date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,58.24,58.24,58.08,58.1,56200.0,38.3764,38.3764,38.271,38.2841,56200.0
2005-01-03 09:35:00,58.1,58.22,58.02,58.13,17000.0,38.2841,38.3632,38.2314,38.3039,17000.0
2005-01-03 09:40:00,58.11,58.13,57.9,58.05,46000.0,38.2907,38.3039,38.1523,38.2512,46000.0
2005-01-03 09:45:00,58.13,58.15,57.97,57.97,39700.0,38.3039,38.3171,38.1985,38.1985,39700.0
2005-01-03 09:50:00,57.98,58.0,57.87,57.95,79900.0,38.2051,38.2182,38.1326,38.1853,79900.0
2005-01-03 09:55:00,57.95,57.99,57.9,57.91,54600.0,38.1853,38.2117,38.1523,38.1589,54600.0
2005-01-03 10:00:00,57.9,57.94,57.82,57.85,37300.0,38.1523,38.1787,38.0996,38.1194,37300.0
2005-01-03 10:05:00,57.85,57.89,57.76,57.8,120100.0,38.1194,38.1458,38.0601,38.0865,120100.0
2005-01-03 10:10:00,57.85,57.9,57.8,57.81,26000.0,38.1194,38.1523,38.0865,38.093,26000.0
2005-01-03 10:15:00,57.81,57.88,57.81,57.87,29200.0,38.093,38.1392,38.093,38.1326,29200.0
2005-01-03 10:20:00,57.86,57.9,57.73,57.75,13900.0,38.126,38.1523,38.0403,38.0535,13900.0
2005-01-03 10:25:00,57.74,57.85,57.69,57.75,112100.0,38.0469,38.1194,38.014,38.0535,112100.0
2005-01-03 10:30:00,57.76,57.82,57.72,57.72,21300.0,38.0601,38.0996,38.0337,38.0337,21300.0
2005-01-03 10:35:00,57.72,57.75,57.69,57.74,23800.0,38.0337,38.0535,38.014,38.0469,23800.0
2005-01-03 10:40:00,57.74,57.75,57.7,57.75,20000.0,38.0469,38.0535,38.0206,38.0535,20000.0
2005-01-03 10:45:00,57.73,57.78,57.72,57.74,20900.0,38.0403,38.0733,38.0337,38.0469,20900.0
2005-01-03 10:50:00,57.74,57.79,57.74,57.78,11200.0,38.0469,38.0799,38.0469,38.0733,11200.0
2005-01-03 10:55:00,57.78,57.79,57.73,57.74,12000.0,38.0733,38.0799,38.0403,38.0469,12000.0
2005-01-03 11:00:00,57.74,57.74,57.65,57.65,13600.0,38.0469,38.0469,37.9876,37.9876,13600.0
2005-01-03 11:05:00,57.65,57.69,57.65,57.66,20500.0,37.9876,38.014,37.9876,37.9942,20500.0
2005-01-03 11:10:00,57.67,57.68,57.65,57.65,15400.0,38.0008,38.0074,37.9876,37.9876,15400.0
2005-01-03 11:15:00,57.65,57.66,57.63,57.64,17500.0,37.9876,37.9942,37.9744,37.981,17500.0
2005-01-03 11:20:00,57.63,57.65,57.61,57.63,17200.0,37.9744,37.9876,37.9613,37.9744,17200.0
2005-01-03 11:25:00,57.62,57.62,57.55,57.59,22700.0,37.9678,37.9678,37.9217,37.9481,22700.0
2005-01-03 11:30:00,57.6,57.6,57.56,57.58,13100.0,37.9547,37.9547,37.9283,37.9415,13100.0
2005-01-03 11:35:00,57.56,57.59,57.53,57.55,20200.0,37.9283,37.9481,37.9085,37.9217,20200.0
2005-01-03 11:40:00,57.54,57.56,57.5,57.56,17700.0,37.9151,37.9283,37.8888,37.9283,17700.0
2005-01-03 11:45:00,57.56,57.59,57.55,57.57,14800.0,37.9283,37.9481,37.9217,37.9349,14800.0
2005-01-03 11:50:00,57.57,57.57,57.47,57.49,15200.0,37.9349,37.9349,37.869,37.8822,15200.0
2005-01-03 11:55:00,57.48,57.5,57.47,57.47,14700.0,37.8756,37.8888,37.869,37.869,14700.0
2005-01-03 12:00:00,57.48,57.48,57.46,57.46,15200.0,37.8756,37.8756,37.8624,37.8624,15200.0
2005-01-03 12:05:00,57.46,57.48,57.4,57.41,28400.0,37.8624,37.8756,37.8229,37.8295,28400.0
2005-01-03 12:10:00,57.42,57.42,57.39,57.4,40400.0,37.8361,37.8361,37.8163,37.8229,40400.0
2005-01-03 12:15:00,57.4,57.44,57.25,57.28,50600.0,37.8229,37.8492,37.724,37.7438,50600.0
2005-01-03 12:20:00,57.27,57.34,57.26,57.28,11700.0,37.7372,37.7833,37.7306,37.7438,11700.0
2005-01-03 12:25:00,57.27,57.31,57.26,57.26,5600.0,37.7372,37.7636,37.7306,37.7306,5600.0
2005-01-03 12:30:00,57.28,57.29,57.26,57.29,5800.0,37.7438,37.7504,37.7306,37.7504,5800.0
2005-01-03 12:35:00,57.29,57.31,57.27,57.3,7500.0,37.7504,37.7636,37.7372,37.757,7500.0
2005-01-03 12:40:00,57.3,57.38,57.3,57.38,8700.0,37.757,37.8097,37.757,37.8097,8700.0
2005-01-03 12:45:00,57.38,57.38,57.25,57.32,19500.0,37.8097,37.8097,37.724,37.7702,19500.0
2005-01-03 12:50:00,57.32,57.36,57.32,57.36,7100.0,37.7702,37.7965,37.7702,37.7965,7100.0
2005-01-03 12:55:00,57.36,57.37,57.31,57.33,10300.0,37.7965,37.8031,37.7636,37.7768,10300.0
2005-01-03 13:00:00,57.32,57.37,57.32,57.37,13600.0,37.7702,37.8031,37.7702,37.8031,13600.0
2005-01-03 13:05:00,57.36,57.36,57.3,57.31,12600.0,37.7965,37.7965,37.757,37.7636,12600.0
2005-01-03 13:10:00,57.31,57.32,57.28,57.28,11000.0,37.7636,37.7702,37.7438,37.7438,11000.0
2005-01-03 13:15:00,57.28,57.34,57.28,57.3,11300.0,37.7438,37.7833,37.7438,37.757,11300.0
2005-01-03 13:20:00,57.3,57.3,57.27,57.27,8600.0,37.757,37.757,37.7372,37.7372,8600.0
2005-01-03 13:25:00,57.27,57.27,57.2,57.22,32800.0,37.7372,37.7372,37.6911,37.7043,32800.0
2005-01-03 13:30:00,57.21,57.23,57.19,57.21,17100.0,37.6977,37.7109,37.6845,37.6977,17100.0
2005-01-03 13:35:00,57.21,57.25,57.2,57.25,10200.0,37.6977,37.724,37.6911,37.724,10200.0
2005-01-03 13:40:00,57.22,57.26,57.22,57.22,10900.0,37.7043,37.7306,37.7043,37.7043,10900.0
2005-01-03 13:45:00,57.22,57.24,57.19,57.2,14500.0,37.7043,37.7175,37.6845,37.6911,14500.0
2005-01-03 13:50:00,57.2,57.22,57.19,57.21,24300.0,37.6911,37.7043,37.6845,37.6977,24300.0
2005-01-03 13:55:00,57.22,57.22,57.17,57.17,9100.0,37.7043,37.7043,37.6713,37.6713,9100.0
2005-01-03 14:00:00,57.18,57.3,57.18,57.28,27500.0,37.6779,37.757,37.6779,37.7438,27500.0
2005-01-03 14:05:00,57.29,57.33,57.26,57.26,12900.0,37.7504,37.7768,37.7306,37.7306,12900.0
2005-01-03 14:10:00,57.26,57.33,57.26,57.32,17900.0,37.7306,37.7768,37.7306,37.7702,17900.0
2005-01-03 14:15:00,57.34,57.34,57.3,57.33,16500.0,37.7833,37.7833,37.757,37.7768,16500.0
2005-01-03 14:20:00,57.33,57.38,57.32,57.37,14900.0,37.7768,37.8097,37.7702,37.8031,14900.0
2005-01-03 14:25:00,57.37,57.38,57.33,57.34,14800.0,37.8031,37.8097,37.7768,37.7833,14800.0
2005-01-03 14:30:00,57.36,57.41,57.34,57.41,23200.0,37.7965,37.8295,37.7833,37.8295,23200.0
2005-01-03 14:35:00,57.41,57.41,57.31,57.31,11400.0,37.8295,37.8295,37.7636,37.7636,11400.0
2005-01-03 14:40:00,57.3,57.31,57.26,57.3,10500.0,37.757,37.7636,37.7306,37.757,10500.0
2005-01-03 14:45:00,57.3,57.3,57.27,57.28,8300.0,37.757,37.757,37.7372,37.7438,8300.0
2005-01-03 14:50:00,57.29,57.3,57.26,57.26,16700.0,37.7504,37.757,37.7306,37.7306,16700.0
2005-01-03 14:55:00,57.27,57.32,57.26,57.27,15600.0,37.7372,37.7702,37.7306,37.7372,15600.0
2005-01-03 15:00:00,57.27,57.31,57.26,57.29,13500.0,37.7372,37.7636,37.7306,37.7504,13500.0
2005-01-03 15:05:00,57.3,57.37,57.3,57.33,15900.0,37.757,37.8031,37.757,37.7768,15900.0
2005-01-03 15:10:00,57.34,57.36,57.31,57.36,20500.0,37.7833,37.7965,37.7636,37.7965,20500.0
2005-01-03 15:15:00,57.36,57.36,57.27,57.27,15000.0,37.7965,37.7965,37.7372,37.7372,15000.0
2005-01-03 15:20:00,57.27,57.34,57.27,57.31,21500.0,37.7372,37.7833,37.7372,37.7636,21500.0
2005-01-03 15:25:00,57.31,57.32,57.22,57.26,25700.0,37.7636,37.7702,37.7043,37.7306,25700.0
2005-01-03 15:30:00,57.25,57.25,57.18,57.19,30800.0,37.724,37.724,37.6779,37.6845,30800.0
2005-01-03 15:35:00,57.16,57.18,57.12,57.13,20400.0,37.6647,37.6779,37.6384,37.645,20400.0
2005-01-03 15:40:00,57.13,57.23,57.12,57.22,35700.0,37.645,37.7109,37.6384,37.7043,35700.0
2005-01-03 15:45:00,57.23,57.25,57.2,57.21,24700.0,37.7109,37.724,37.6911,37.6977,24700.0
2005-01-03 15:50:00,57.21,57.21,57.17,57.17,43800.0,37.6977,37.6977,37.6713,37.6713,43800.0
2005-01-03 15:55:00,57.17,57.25,57.17,57.23,27800.0,37.6713,37.724,37.6713,37.7109,27800.0
2005-01-04 09:30:00,57.47,57.6,57.45,57.6,47800.0,37.869,37.9547,37.8558,37.9547,47800.0
2005-01-04 09:35:00,57.6,57.69,57.6,57.62,10400.0,37.9547,38.014,37.9547,37.9678,10400.0
2005-01-04 09:40:00,57.61,57.61,57.5,57.54,14000.0,37.9613,37.9613,37.8888,37.9151,14000.0
2005-01-04 09:45:00,57.54,57.65,57.51,57.58,173700.0,37.9151,37.9876,37.8954,37.9415,173700.0
2005-01-04 09:50:00,57.58,57.62,57.58,57.6,87900.0,37.9415,37.9678,37.9415,37.9547,87900.0
2005-01-04 09:55:00,57.6,57.62,57.58,57.6,116900.0,37.9547,37.9678,37.9415,37.9547,116900.0
2005-01-04 10:00:00,57.59,57.67,57.58,57.6,33600.0,37.9481,38.0008,37.9415,37.9547,33600.0
2005-01-04 10:05:00,57.6,57.75,57.6,57.71,166100.0,37.9547,38.0535,37.9547,38.0272,166100.0
2005-01-04 10:10:00,57.69,57.73,57.69,57.73,8800.0,38.014,38.0403,38.014,38.0403,8800.0
2005-01-04 10:15:00,57.73,57.85,57.68,57.73,50800.0,38.0403,38.1194,38.0074,38.0403,50800.0
2005-01-04 10:20:00,57.73,57.81,57.7,57.7,13400.0,38.0403,38.093,38.0206,38.0206,13400.0
2005-01-04 10:25:00,57.7,57.71,57.68,57.7,16500.0,38.0206,38.0272,38.0074,38.0206,16500.0
2005-01-04 10:30:00,57.71,57.77,57.71,57.77,11500.0,38.0272,38.0667,38.0272,38.0667,11500.0
2005-01-04 10:35:00,57.77,57.79,57.7,57.73,105700.0,38.0667,38.0799,38.0206,38.0403,105700.0
2005-01-04 10:40:00,57.72,57.81,57.67,57.71,44600.0,38.0337,38.093,38.0008,38.0272,44600.0
2005-01-04 10:45:00,57.71,57.77,57.7,57.7,32300.0,38.0272,38.0667,38.0206,38.0206,32300.0
2005-01-04 10:50:00,57.71,57.75,57.7,57.74,14900.0,38.0272,38.0535,38.0206,38.0469,14900.0
2005-01-04 10:55:00,57.73,57.74,57.64,57.66,25900.0,38.0403,38.0469,37.981,37.9942,25900.0
2005-01-04 11:00:00,57.66,57.7,57.65,57.69,18700.0,37.9942,38.0206,37.9876,38.014,18700.0
2005-01-04 11:05:00,57.68,57.69,57.6,57.63,7600.0,38.0074,38.014,37.9547,37.9744,7600.0
2005-01-04 11:10:00,57.63,57.71,57.63,57.71,27400.0,37.9744,38.0272,37.9744,38.0272,27400.0
2005-01-04 11:15:00,57.72,57.74,57.7,57.72,16300.0,38.0337,38.0469,38.0206,38.0337,16300.0
2005-01-04 11:20:00,57.72,57.75,57.7,57.73,22100.0,38.0337,38.0535,38.0206,38.0403,22100.0
2005-01-04 11:25:00,57.72,57.77,57.71,57.77,21500.0,38.0337,38.0667,38.0272,38.0667,21500.0
2005-01-04 11:30:00,57.76,57.8,57.76,57.8,63600.0,38.0601,38.0865,38.0601,38.0865,63600.0
2005-01-04 11:35:00,57.79,57.81,57.76,57.81,24700.0,38.0799,38.093,38.0601,38.093,24700.0
2005-01-04 11:40:00,57.81,57.81,57.79,57.8,24600.0,38.093,38.093,38.0799,38.0865,24600.0
2005-01-04 11:45:00,57.79,57.81,57.78,57.79,49200.0,38.0799,38.093,38.0733,38.0799,49200.0
2005-01-04 11:50:00,57.79,57.81,57.79,57.81,22900.0,38.0799,38.093,38.0799,38.093,22900.0
2005-01-04 11:55:00,57.8,57.81,57.79,57.79,16400.0,38.0865,38.093,38.0799,38.0799,16400.0
2005-01-04 12:00:00,57.79,57.8,57.78,57.78,11000.0,38.0799,38.0865,38.0733,38.0733,11000.0
2005-01-04 12:05:00,57.78,57.8,57.78,57.78,40500.0,38.0733,38.0865,38.0733,38.0733,40500.0
2005-01-04 12:10:00,57.78,57.79,57.72,57.73,69800.0,38.0733,38.0799,38.0337,38.0403,69800.0
2005-01-04 12:15:00,57.73,57.75,57.73,57.74,16500.0,38.0403,38.0535,38.0403,38.0469,16500.0
2005-01-04 12:20:00,57.74,57.74,57.71,57.71,7500.0,38.0469,38.0469,38.0272,38.0272,7500.0
2005-01-04 12:25:00,57.7,57.7,57.65,57.68,43000.0,38.0206,38.0206,37.9876,38.0074,43000.0
2005-01-04 12:30:00,57.68,57.7,57.66,57.7,28900.0,38.0074,38.0206,37.9942,38.0206,28900.0
2005-01-04 12:35:00,57.7,57.72,57.67,57.72,5700.0,38.0206,38.0337,38.0008,38.0337,5700.0
2005-01-04 12:40:00,57.71,57.72,57.69,57.69,13400.0,38.0272,38.0337,38.014,38.014,13400.0
2005-01-04 12:45:00,57.7,57.7,57.66,57.66,14300.0,38.0206,38.0206,37.9942,37.9942,14300.0
2005-01-04 12:50:00,57.67,57.68,57.65,57.67,13200.0,38.0008,38.0074,37.9876,38.0008,13200.0
2005-01-04 12:55:00,57.66,57.67,57.65,57.65,17000.0,37.9942,38.0008,37.9876,37.9876,17000.0
2005-01-04 13:00:00,57.65,57.77,57.65,57.74,40200.0,37.9876,38.0667,37.9876,38.0469,40200.0
2005-01-04 13:05:00,57.73,57.75,57.73,57.75,11800.0,38.0403,38.0535,38.0403,38.0535,11800.0
2005-01-04 13:10:00,57.74,57.76,57.66,57.67,19200.0,38.0469,38.0601,37.9942,38.0008,19200.0
2005-01-04 13:15:00,57.66,57.69,57.65,57.65,19600.0,37.9942,38.014,37.9876,37.9876,19600.0
2005-01-04 13:20:00,57.66,57.67,57.61,57.61,9800.0,37.9942,38.0008,37.9613,37.9613,9800.0
2005-01-04 13:25:00,57.62,57.62,57.54,57.6,21400.0,37.9678,37.9678,37.9151,37.9547,21400.0
2005-01-04 13:30:00,57.6,57.62,57.58,57.6,20000.0,37.9547,37.9678,37.9415,37.9547,20000.0
2005-01-04 13:35:00,57.6,57.63,57.6,57.62,16400.0,37.9547,37.9744,37.9547,37.9678,16400.0
2005-01-04 13:40:00,57.62,57.63,57.6,57.61,16100.0,37.9678,37.9744,37.9547,37.9613,16100.0
2005-01-04 13:45:00,57.61,57.62,57.59,57.62,14300.0,37.9613,37.9678,37.9481,37.9678,14300.0
2005-01-04 13:50:00,57.61,57.62,57.6,57.62,12100.0,37.9613,37.9678,37.9547,37.9678,12100.0
2005-01-04 13:55:00,57.62,57.65,57.61,57.63,30100.0,37.9678,37.9876,37.9613,37.9744,30100.0
2005-01-04 14:00:00,57.62,57.62,57.52,57.53,21200.0,37.9678,37.9678,37.902,37.9085,21200.0
2005-01-04 14:05:00,57.53,57.53,57.42,57.42,22000.0,37.9085,37.9085,37.8361,37.8361,22000.0
2005-01-04 14:10:00,57.43,57.44,57.42,57.44,16100.0,37.8427,37.8492,37.8361,37.8492,16100.0
2005-01-04 14:15:00,57.43,57.44,57.4,57.42,29300.0,37.8427,37.8492,37.8229,37.8361,29300.0
2005-01-04 14:20:00,57.42,57.43,57.35,57.36,16100.0,37.8361,37.8427,37.7899,37.7965,16100.0
2005-01-04 14:25:00,57.36,57.36,57.29,57.3,89800.0,37.7965,37.7965,37.7504,37.757,89800.0
2005-01-04 14:30:00,57.31,57.31,57.15,57.16,17400.0,37.7636,37.7636,37.6581,37.6647,17400.0
2005-01-04 14:35:00,57.16,57.2,57.09,57.17,296700.0,37.6647,37.6911,37.6186,37.6713,296700.0
2005-01-04 14:40:00,57.17,57.21,57.15,57.2,50000.0,37.6713,37.6977,37.6581,37.6911,50000.0
2005-01-04 14:45:00,57.18,57.2,57.09,57.11,49800.0,37.6779,37.6911,37.6186,37.6318,49800.0
2005-01-04 14:50:00,57.11,57.12,57.07,57.11,54200.0,37.6318,37.6384,37.6054,37.6318,54200.0
2005-01-04 14:55:00,57.11,57.15,57.1,57.15,80500.0,37.6318,37.6581,37.6252,37.6581,80500.0
2005-01-04 15:00:00,57.15,57.22,57.15,57.19,50800.0,37.6581,37.7043,37.6581,37.6845,50800.0
2005-01-04 15:05:00,57.19,57.2,57.15,57.19,15400.0,37.6845,37.6911,37.6581,37.6845,15400.0
2005-01-04 15:10:00,57.19,57.21,57.15,57.18,33100.0,37.6845,37.6977,37.6581,37.6779,33100.0
2005-01-04 15:15:00,57.18,57.22,57.15,57.17,28400.0,37.6779,37.7043,37.6581,37.6713,28400.0
2005-01-04 15:20:00,57.19,57.21,57.14,57.19,39700.0,37.6845,37.6977,37.6516,37.6845,39700.0
2005-01-04 15:25:00,57.19,57.22,57.17,57.21,23400.0,37.6845,37.7043,37.6713,37.6977,23400.0
2005-01-04 15:30:00,57.2,57.26,57.2,57.22,290500.0,37.6911,37.7306,37.6911,37.7043,290500.0
2005-01-04 15:35:00,57.21,57.26,57.17,57.18,240000.0,37.6977,37.7306,37.6713,37.6779,240000.0
2005-01-04 15:40:00,57.17,57.19,57.16,57.18,17400.0,37.6713,37.6845,37.6647,37.6779,17400.0
2005-01-04 15:45:00,57.18,57.18,57.07,57.09,74700.0,37.6779,37.6779,37.6054,37.6186,74700.0
2005-01-04 15:50:00,57.1,57.12,57.03,57.04,214400.0,37.6252,37.6384,37.5791,37.5857,214400.0
2005-01-04 15:55:00,57.03,57.1,57.03,57.06,94400.0,37.5791,37.6252,37.5791,37.5988,94400.0
2005-01-05 09:30:00,56.85,56.86,56.81,56.86,84000.0,37.4605,37.4671,37.4341,37.4671,84000.0
2005-01-05 09:35:00,56.87,56.87,56.79,56.79,42600.0,37.4736,37.4736,37.4209,37.4209,42600.0
2005-01-05 09:40:00,56.75,56.81,56.67,56.68,59700.0,37.3946,37.4341,37.3419,37.3484,59700.0
2005-01-05 09:45:00,56.7,56.72,56.62,56.64,30700.0,37.3616,37.3748,37.3089,37.3221,30700.0
2005-01-05 09:50:00,56.64,56.71,56.61,56.7,40400.0,37.3221,37.3682,37.3023,37.3616,40400.0
2005-01-05 09:55:00,56.69,56.76,56.64,56.75,46300.0,37.355,37.4012,37.3221,37.3946,46300.0
2005-01-05 10:00:00,56.75,56.78,56.63,56.72,36500.0,37.3946,37.4143,37.3155,37.3748,36500.0
2005-01-05 10:05:00,56.74,56.82,56.64,56.81,61800.0,37.388,37.4407,37.3221,37.4341,61800.0
2005-01-05 10:10:00,56.79,56.81,56.78,56.79,12300.0,37.4209,37.4341,37.4143,37.4209,12300.0
2005-01-05 10:15:00,56.8,56.83,56.79,56.8,13900.0,37.4275,37.4473,37.4209,37.4275,13900.0
2005-01-05 10:20:00,56.82,56.82,56.78,56.82,18400.0,37.4407,37.4407,37.4143,37.4407,18400.0
2005-01-05 10:25:00,56.8,56.83,56.76,56.76,18900.0,37.4275,37.4473,37.4012,37.4012,18900.0
2005-01-05 10:30:00,56.75,56.82,56.67,56.82,41100.0,37.3946,37.4407,37.3419,37.4407,41100.0
2005-01-05 10:35:00,56.82,56.82,56.76,56.77,18900.0,37.4407,37.4407,37.4012,37.4078,18900.0
2005-01-05 10:40:00,56.77,56.79,56.75,56.75,19300.0,37.4078,37.4209,37.3946,37.3946,19300.0
2005-01-05 10:45:00,56.77,56.77,56.67,56.71,73600.0,37.4078,37.4078,37.3419,37.3682,73600.0
2005-01-05 10:50:00,56.71,56.74,56.7,56.74,33700.0,37.3682,37.388,37.3616,37.388,33700.0
2005-01-05 10:55:00,56.73,56.8,56.73,56.8,43900.0,37.3814,37.4275,37.3814,37.4275,43900.0
2005-01-05 11:00:00,56.81,56.88,56.81,56.86,22300.0,37.4341,37.4802,37.4341,37.4671,22300.0
2005-01-05 11:05:00,56.88,56.97,56.88,56.96,28800.0,37.4802,37.5395,37.4802,37.533,28800.0
2005-01-05 11:10:00,56.96,56.96,56.89,56.91,16500.0,37.533,37.533,37.4868,37.5,16500.0
2005-01-05 11:15:00,56.91,56.94,56.91,56.93,20200.0,37.5,37.5198,37.5,37.5132,20200.0
2005-01-05 11:20:00,56.93,57.0,56.92,56.95,81900.0,37.5132,37.5593,37.5066,37.5264,81900.0
2005-01-05 11:25:00,56.94,56.97,56.94,56.96,11500.0,37.5198,37.5395,37.5198,37.533,11500.0
2005-01-05 11:30:00,56.97,57.06,56.97,57.0,41000.0,37.5395,37.5988,37.5395,37.5593,41000.0
2005-01-05 11:35:00,56.99,57.03,56.98,56.98,25900.0,37.5527,37.5791,37.5461,37.5461,25900.0
2005-01-05 11:40:00,56.98,57.03,56.98,57.03,26900.0,37.5461,37.5791,37.5461,37.5791,26900.0
2005-01-05 11:45:00,57.05,57.14,57.05,57.11,22200.0,37.5923,37.6516,37.5923,37.6318,22200.0
2005-01-05 11:50:00,57.13,57.16,57.11,57.16,11300.0,37.645,37.6647,37.6318,37.6647,11300.0
2005-01-05 11:55:00,57.15,57.16,57.05,57.05,37900.0,37.6581,37.6647,37.5923,37.5923,37900.0
2005-01-05 12:00:00,57.05,57.09,57.05,57.08,17200.0,37.5923,37.6186,37.5923,37.612,17200.0
2005-01-05 12:05:00,57.08,57.09,57.07,57.08,41500.0,37.612,37.6186,37.6054,37.612,41500.0
2005-01-05 12:10:00,57.09,57.09,57.05,57.05,27600.0,37.6186,37.6186,37.5923,37.5923,27600.0
2005-01-05 12:15:00,57.06,57.07,57.04,57.04,14800.0,37.5988,37.6054,37.5857,37.5857,14800.0
2005-01-05 12:20:00,57.04,57.05,57.04,57.05,17400.0,37.5857,37.5923,37.5857,37.5923,17400.0
2005-01-05 12:25:00,57.05,57.05,57.03,57.03,11200.0,37.5923,37.5923,37.5791,37.5791,11200.0
2005-01-05 12:30:00,57.04,57.04,57.0,57.0,15200.0,37.5857,37.5857,37.5593,37.5593,15200.0
2005-01-05 12:35:00,56.99,57.01,56.97,57.0,56900.0,37.5527,37.5659,37.5395,37.5593,56900.0
2005-01-05 12:40:00,57.0,57.02,56.99,57.0,24400.0,37.5593,37.5725,37.5527,37.5593,24400.0
2005-01-05 12:45:00,57.0,57.03,57.0,57.02,7700.0,37.5593,37.5791,37.5593,37.5725,7700.0
2005-01-05 12:50:00,57.03,57.1,57.03,57.1,10300.0,37.5791,37.6252,37.5791,37.6252,10300.0
2005-01-05 12:55:00,57.1,57.14,57.09,57.11,9100.0,37.6252,37.6516,37.6186,37.6318,9100.0
2005-01-05 13:00:00,57.1,57.13,57.09,57.13,12400.0,37.6252,37.645,37.6186,37.645,12400.0
2005-01-05 13:05:00,57.13,57.15,57.12,57.15,57300.0,37.645,37.6581,37.6384,37.6581,57300.0
2005-01-05 13:10:00,57.15,57.15,57.11,57.14,61300.0,37.6581,37.6581,37.6318,37.6516,61300.0
2005-01-05 13:15:00,57.14,57.15,57.13,57.13,45800.0,37.6516,37.6581,37.645,37.645,45800.0
2005-01-05 13:20:00,57.14,57.2,57.14,57.19,51200.0,37.6516,37.6911,37.6516,37.6845,51200.0
2005-01-05 13:25:00,57.19,57.26,57.19,57.25,57000.0,37.6845,37.7306,37.6845,37.724,57000.0
2005-01-05 13:30:00,57.24,57.26,57.22,57.25,11600.0,37.7175,37.7306,37.7043,37.724,11600.0
2005-01-05 13:35:00,57.25,57.27,57.22,57.22,74100.0,37.724,37.7372,37.7043,37.7043,74100.0
2005-01-05 13:40:00,57.21,57.21,57.15,57.17,4400.0,37.6977,37.6977,37.6581,37.6713,4400.0
2005-01-05 13:45:00,57.16,57.21,57.16,57.2,3100.0,37.6647,37.6977,37.6647,37.6911,3100.0
2005-01-05 13:50:00,57.21,57.24,57.19,57.24,8000.0,37.6977,37.7175,37.6845,37.7175,8000.0
2005-01-05 13:55:00,57.24,57.24,57.19,57.19,31100.0,37.7175,37.7175,37.6845,37.6845,31100.0
2005-01-05 14:00:00,57.19,57.21,57.17,57.17,20900.0,37.6845,37.6977,37.6713,37.6713,20900.0
2005-01-05 14:05:00,57.17,57.17,57.13,57.14,26400.0,37.6713,37.6713,37.645,37.6516,26400.0
2005-01-05 14:10:00,57.14,57.14,57.05,57.08,16100.0,37.6516,37.6516,37.5923,37.612,16100.0
2005-01-05 14:15:00,57.09,57.09,57.07,57.08,6500.0,37.6186,37.6186,37.6054,37.612,6500.0
2005-01-05 14:20:00,57.08,57.09,57.07,57.07,31200.0,37.612,37.6186,37.6054,37.6054,31200.0
2005-01-05 14:25:00,57.08,57.09,57.06,57.06,9000.0,37.612,37.6186,37.5988,37.5988,9000.0
2005-01-05 14:30:00,57.06,57.07,57.0,57.01,21300.0,37.5988,37.6054,37.5593,37.5659,21300.0
2005-01-05 14:35:00,57.01,57.01,56.99,57.0,65900.0,37.5659,37.5659,37.5527,37.5593,65900.0
2005-01-05 14:40:00,57.0,57.04,57.0,57.01,12600.0,37.5593,37.5857,37.5593,37.5659,12600.0
2005-01-05 14:45:00,57.0,57.02,57.0,57.01,4300.0,37.5593,37.5725,37.5593,37.5659,4300.0
2005-01-05 14:50:00,57.0,57.02,57.0,57.01,6300.0,37.5593,37.5725,37.5593,37.5659,6300.0
2005-01-05 14:55:00,57.03,57.03,56.99,57.0,108200.0,37.5791,37.5791,37.5527,37.5593,108200.0
2005-01-05 15:00:00,57.01,57.01,56.97,56.98,167900.0,37.5659,37.5659,37.5395,37.5461,167900.0
2005-01-05 15:05:00,56.98,57.03,56.98,57.03,27000.0,37.5461,37.5791,37.5461,37.5791,27000.0
2005-01-05 15:10:00,57.03,57.12,57.01,57.06,22600.0,37.5791,37.6384,37.5659,37.5988,22600.0
2005-01-05 15:15:00,57.05,57.08,57.05,57.06,7700.0,37.5923,37.612,37.5923,37.5988,7700.0
2005-01-05 15:20:00,57.06,57.06,57.0,57.01,84600.0,37.5988,37.5988,37.5593,37.5659,84600.0
2005-01-05 15:25:00,57.01,57.03,56.97,56.98,47000.0,37.5659,37.5791,37.5395,37.5461,47000.0
2005-01-05 15:30:00,56.99,56.99,56.92,56.92,23300.0,37.5527,37.5527,37.5066,37.5066,23300.0
2005-01-05 15:35:00,56.92,56.92,56.9,56.9,16400.0,37.5066,37.5066,37.4934,37.4934,16400.0
2005-01-05 15:40:00,56.9,56.95,56.85,56.93,58500.0,37.4934,37.5264,37.4605,37.5132,58500.0
2005-01-05 15:45:00,56.93,56.95,56.93,56.94,66700.0,37.5132,37.5264,37.5132,37.5198,66700.0
2005-01-05 15:50:00,56.94,56.95,56.91,56.92,23900.0,37.5198,37.5264,37.5,37.5066,23900.0
2005-01-05 15:55:00,56.95,56.98,56.92,56.94,88000.0,37.5264,37.5461,37.5066,37.5198,88000.0
2005-01-06 09:30:00,56.95,56.98,56.8,56.98,113600.0,37.5264,37.5461,37.4275,37.5461,113600.0
2005-01-06 09:35:00,56.99,57.05,56.92,56.92,54300.0,37.5527,37.5923,37.5066,37.5066,54300.0
2005-01-06 09:40:00,56.92,56.95,56.73,56.77,38400.0,37.5066,37.5264,37.3814,37.4078,38400.0
2005-01-06 09:45:00,56.76,56.87,56.73,56.85,38600.0,37.4012,37.4736,37.3814,37.4605,38600.0
2005-01-06 09:50:00,56.86,56.88,56.82,56.88,12900.0,37.4671,37.4802,37.4407,37.4802,12900.0
2005-01-06 09:55:00,56.88,56.89,56.8,56.87,16100.0,37.4802,37.4868,37.4275,37.4736,16100.0
2005-01-06 10:00:00,56.87,56.9,56.84,56.9,177200.0,37.4736,37.4934,37.4539,37.4934,177200.0
2005-01-06 10:05:00,56.89,57.03,56.89,57.03,23400.0,37.4868,37.5791,37.4868,37.5791,23400.0
2005-01-06 10:10:00,57.01,57.14,57.01,57.07,34500.0,37.5659,37.6516,37.5659,37.6054,34500.0
2005-01-06 10:15:00,57.06,57.13,57.04,57.05,15800.0,37.5988,37.645,37.5857,37.5923,15800.0
2005-01-06 10:20:00,57.05,57.09,57.04,57.04,10500.0,37.5923,37.6186,37.5857,37.5857,10500.0
2005-01-06 10:25:00,57.04,57.1,57.0,57.01,22800.0,37.5857,37.6252,37.5593,37.5659,22800.0
2005-01-06 10:30:00,57.01,57.04,57.01,57.03,67300.0,37.5659,37.5857,37.5659,37.5791,67300.0
2005-01-06 10:35:00,57.01,57.05,57.0,57.03,18400.0,37.5659,37.5923,37.5593,37.5791,18400.0
2005-01-06 10:40:00,57.02,57.05,57.02,57.03,6800.0,37.5725,37.5923,37.5725,37.5791,6800.0
2005-01-06 10:45:00,57.03,57.05,57.02,57.04,11400.0,37.5791,37.5923,37.5725,37.5857,11400.0
2005-01-06 10:50:00,57.04,57.04,57.01,57.01,19700.0,37.5857,37.5857,37.5659,37.5659,19700.0
2005-01-06 10:55:00,57.01,57.06,57.01,57.06,42200.0,37.5659,37.5988,37.5659,37.5988,42200.0
2005-01-06 11:00:00,57.06,57.07,57.05,57.06,23800.0,37.5988,37.6054,37.5923,37.5988,23800.0
2005-01-06 11:05:00,57.06,57.11,57.05,57.09,60900.0,37.5988,37.6318,37.5923,37.6186,60900.0
2005-01-06 11:10:00,57.08,57.11,57.05,57.07,28800.0,37.612,37.6318,37.5923,37.6054,28800.0
2005-01-06 11:15:00,57.07,57.11,57.05,57.11,17600.0,37.6054,37.6318,37.5923,37.6318,17600.0
2005-01-06 11:20:00,57.11,57.2,57.11,57.16,41000.0,37.6318,37.6911,37.6318,37.6647,41000.0
2005-01-06 11:25:00,57.17,57.19,57.16,57.19,16000.0,37.6713,37.6845,37.6647,37.6845,16000.0
2005-01-06 11:30:00,57.19,57.31,57.19,57.25,104700.0,37.6845,37.7636,37.6845,37.724,104700.0
2005-01-06 11:35:00,57.24,57.25,57.24,57.25,185300.0,37.7175,37.724,37.7175,37.724,185300.0
2005-01-06 11:40:00,57.25,57.28,57.15,57.15,7300.0,37.724,37.7438,37.6581,37.6581,7300.0
2005-01-06 11:45:00,57.16,57.2,57.16,57.2,46500.0,37.6647,37.6911,37.6647,37.6911,46500.0
2005-01-06 11:50:00,57.19,57.2,57.16,57.18,11100.0,37.6845,37.6911,37.6647,37.6779,11100.0
2005-01-06 11:55:00,57.19,57.2,57.1,57.2,112600.0,37.6845,37.6911,37.6252,37.6911,112600.0
2005-01-06 12:00:00,57.12,57.14,57.1,57.14,24800.0,37.6384,37.6516,37.6252,37.6516,24800.0
2005-01-06 12:05:00,57.16,57.18,57.15,57.16,8600.0,37.6647,37.6779,37.6581,37.6647,8600.0
2005-01-06 12:10:00,57.16,57.16,57.1,57.14,110200.0,37.6647,37.6647,37.6252,37.6516,110200.0
2005-01-06 12:15:00,57.13,57.13,57.07,57.08,53000.0,37.645,37.645,37.6054,37.612,53000.0
2005-01-06 12:20:00,57.09,57.11,57.06,57.07,110700.0,37.6186,37.6318,37.5988,37.6054,110700.0
2005-01-06 12:25:00,57.06,57.16,57.06,57.16,22500.0,37.5988,37.6647,37.5988,37.6647,22500.0
2005-01-06 12:30:00,57.16,57.19,57.12,57.19,19400.0,37.6647,37.6845,37.6384,37.6845,19400.0
2005-01-06 12:35:00,57.2,57.2,57.15,57.17,9600.0,37.6911,37.6911,37.6581,37.6713,9600.0
2005-01-06 12:40:00,57.17,57.19,57.15,57.16,529900.0,37.6713,37.6845,37.6581,37.6647,529900.0
2005-01-06 12:45:00,57.16,57.18,57.15,57.18,77900.0,37.6647,37.6779,37.6581,37.6779,77900.0
2005-01-06 12:50:00,57.18,57.19,57.17,57.19,171300.0,37.6779,37.6845,37.6713,37.6845,171300.0
2005-01-06 12:55:00,57.17,57.18,57.15,57.17,48500.0,37.6713,37.6779,37.6581,37.6713,48500.0
2005-01-06 13:00:00,57.18,57.2,57.17,57.2,18800.0,37.6779,37.6911,37.6713,37.6911,18800.0
2005-01-06 13:05:00,57.2,57.24,57.19,57.24,1366400.0,37.6911,37.7175,37.6845,37.7175,1366400.0
2005-01-06 13:10:00,57.25,57.29,57.25,57.28,14200.0,37.724,37.7504,37.724,37.7438,14200.0
2005-01-06 13:15:00,57.28,57.29,57.23,57.26,8100.0,37.7438,37.7504,37.7109,37.7306,8100.0
2005-01-06 13:20:00,57.26,57.45,57.26,57.45,20700.0,37.7306,37.8558,37.7306,37.8558,20700.0
2005-01-06 13:25:00,57.45,57.47,57.39,57.42,37300.0,37.8558,37.869,37.8163,37.8361,37300.0
2005-01-06 13:30:00,57.41,57.41,57.4,57.4,12200.0,37.8295,37.8295,37.8229,37.8229,12200.0
2005-01-06 13:35:00,57.37,57.37,57.35,57.37,10000.0,37.8031,37.8031,37.7899,37.8031,10000.0
2005-01-06 13:40:00,57.37,57.37,57.35,57.37,44200.0,37.8031,37.8031,37.7899,37.8031,44200.0
2005-01-06 13:45:00,57.37,57.38,57.36,57.38,7600.0,37.8031,37.8097,37.7965,37.8097,7600.0
2005-01-06 13:50:00,57.38,57.44,57.38,57.4,11700.0,37.8097,37.8492,37.8097,37.8229,11700.0
2005-01-06 13:55:00,57.38,57.42,57.34,57.37,6800.0,37.8097,37.8361,37.7833,37.8031,6800.0
2005-01-06 14:00:00,57.37,57.4,57.34,57.4,7200.0,37.8031,37.8229,37.7833,37.8229,7200.0
2005-01-06 14:05:00,57.4,57.42,57.37,57.4,12900.0,37.8229,37.8361,37.8031,37.8229,12900.0
2005-01-06 14:10:00,57.4,57.45,57.32,57.34,18000.0,37.8229,37.8558,37.7702,37.7833,18000.0
2005-01-06 14:15:00,57.34,57.4,57.33,57.4,9600.0,37.7833,37.8229,37.7768,37.8229,9600.0
2005-01-06 14:20:00,57.4,57.43,57.39,57.4,13900.0,37.8229,37.8427,37.8163,37.8229,13900.0
2005-01-06 14:25:00,57.4,57.41,57.4,57.4,3100.0,37.8229,37.8295,37.8229,37.8229,3100.0
2005-01-06 14:30:00,57.41,57.46,57.4,57.46,12700.0,37.8295,37.8624,37.8229,37.8624,12700.0
2005-01-06 14:35:00,57.46,57.46,57.38,57.42,11600.0,37.8624,37.8624,37.8097,37.8361,11600.0
2005-01-06 14:40:00,57.42,57.42,57.38,57.38,10700.0,37.8361,37.8361,37.8097,37.8097,10700.0
2005-01-06 14:45:00,57.38,57.4,57.38,57.39,6000.0,37.8097,37.8229,37.8097,37.8163,6000.0
2005-01-06 14:50:00,57.39,57.41,57.37,57.37,12600.0,37.8163,37.8295,37.8031,37.8031,12600.0
2005-01-06 14:55:00,57.37,57.41,57.32,57.34,11800.0,37.8031,37.8295,37.7702,37.7833,11800.0
2005-01-06 15:00:00,57.34,57.36,57.29,57.33,7900.0,37.7833,37.7965,37.7504,37.7768,7900.0
2005-01-06 15:05:00,57.33,57.38,57.32,57.37,13000.0,37.7768,37.8097,37.7702,37.8031,13000.0
2005-01-06 15:10:00,57.37,57.38,57.37,57.37,10200.0,37.8031,37.8097,37.8031,37.8031,10200.0
2005-01-06 15:15:00,57.34,57.37,57.29,57.32,66200.0,37.7833,37.8031,37.7504,37.7702,66200.0
2005-01-06 15:20:00,57.32,57.33,57.25,57.29,22900.0,37.7702,37.7768,37.724,37.7504,22900.0
2005-01-06 15:25:00,57.29,57.37,57.29,57.36,15000.0,37.7504,37.8031,37.7504,37.7965,15000.0
2005-01-06 15:30:00,57.36,57.4,57.34,57.4,8900.0,37.7965,37.8229,37.7833,37.8229,8900.0
2005-01-06 15:35:00,57.4,57.42,57.4,57.42,81600.0,37.8229,37.8361,37.8229,37.8361,81600.0
2005-01-06 15:40:00,57.42,57.48,57.42,57.45,279900.0,37.8361,37.8756,37.8361,37.8558,279900.0
2005-01-06 15:45:00,57.45,57.45,57.43,57.45,43400.0,37.8558,37.8558,37.8427,37.8558,43400.0
2005-01-06 15:50:00,57.44,57.45,57.4,57.43,21700.0,37.8492,37.8558,37.8229,37.8427,21700.0
2005-01-06 15:55:00,57.42,57.45,57.34,57.38,30600.0,37.8361,37.8558,37.7833,37.8097,30600.0
2005-01-07 09:30:00,57.6,57.88,57.51,57.56,23400.0,37.9547,38.1392,37.8954,37.9283,23400.0
2005-01-07 09:35:00,57.54,57.59,57.45,57.49,21400.0,37.9151,37.9481,37.8558,37.8822,21400.0
2005-01-07 09:40:00,57.47,57.48,57.4,57.41,14600.0,37.869,37.8756,37.8229,37.8295,14600.0
2005-01-07 09:45:00,57.42,57.45,57.36,57.38,34900.0,37.8361,37.8558,37.7965,37.8097,34900.0
2005-01-07 09:50:00,57.38,57.38,57.3,57.3,34900.0,37.8097,37.8097,37.757,37.757,34900.0
2005-01-07 09:55:00,57.31,57.31,57.17,57.23,19600.0,37.7636,37.7636,37.6713,37.7109,19600.0
2005-01-07 10:00:00,57.21,57.24,57.12,57.17,46900.0,37.6977,37.7175,37.6384,37.6713,46900.0
2005-01-07 10:05:00,57.18,57.22,57.15,57.18,51100.0,37.6779,37.7043,37.6581,37.6779,51100.0
2005-01-07 10:10:00,57.18,57.18,57.08,57.13,34000.0,37.6779,37.6779,37.612,37.645,34000.0
2005-01-07 10:15:00,57.13,57.13,57.07,57.1,37300.0,37.645,37.645,37.6054,37.6252,37300.0
2005-01-07 10:20:00,57.09,57.12,57.08,57.08,98200.0,37.6186,37.6384,37.612,37.612,98200.0
2005-01-07 10:25:00,57.07,57.07,56.98,57.01,76900.0,37.6054,37.6054,37.5461,37.5659,76900.0
2005-01-07 10:30:00,57.02,57.07,57.02,57.03,22700.0,37.5725,37.6054,37.5725,37.5791,22700.0
2005-01-07 10:35:00,57.0,57.02,56.94,56.95,67200.0,37.5593,37.5725,37.5198,37.5264,67200.0
2005-01-07 10:40:00,56.95,57.0,56.94,56.96,76500.0,37.5264,37.5593,37.5198,37.533,76500.0
2005-01-07 10:45:00,56.95,57.0,56.95,56.97,65500.0,37.5264,37.5593,37.5264,37.5395,65500.0
2005-01-07 10:50:00,56.97,56.99,56.95,56.96,27500.0,37.5395,37.5527,37.5264,37.533,27500.0
2005-01-07 10:55:00,56.95,56.95,56.82,56.86,37900.0,37.5264,37.5264,37.4407,37.4671,37900.0
2005-01-07 11:00:00,56.84,56.9,56.84,56.86,78700.0,37.4539,37.4934,37.4539,37.4671,78700.0
2005-01-07 11:05:00,56.86,56.89,56.8,56.89,42100.0,37.4671,37.4868,37.4275,37.4868,42100.0
2005-01-07 11:10:00,56.88,56.92,56.87,56.88,18200.0,37.4802,37.5066,37.4736,37.4802,18200.0
2005-01-07 11:15:00,56.9,56.98,56.89,56.96,36600.0,37.4934,37.5461,37.4868,37.533,36600.0
2005-01-07 11:20:00,56.96,57.02,56.94,57.01,43700.0,37.533,37.5725,37.5198,37.5659,43700.0
2005-01-07 11:25:00,57.05,57.1,57.05,57.09,26400.0,37.5923,37.6252,37.5923,37.6186,26400.0
2005-01-07 11:30:00,57.1,57.14,57.09,57.11,48400.0,37.6252,37.6516,37.6186,37.6318,48400.0
2005-01-07 11:35:00,57.11,57.15,56.99,57.0,33100.0,37.6318,37.6581,37.5527,37.5593,33100.0
2005-01-07 11:40:00,57.0,57.09,57.0,57.08,47400.0,37.5593,37.6186,37.5593,37.612,47400.0
2005-01-07 11:45:00,57.09,57.1,57.05,57.08,13200.0,37.6186,37.6252,37.5923,37.612,13200.0
2005-01-07 11:50:00,57.08,57.09,57.08,57.08,4300.0,37.612,37.6186,37.612,37.612,4300.0
2005-01-07 11:55:00,57.07,57.12,57.05,57.12,17500.0,37.6054,37.6384,37.5923,37.6384,17500.0
2005-01-07 12:00:00,57.11,57.15,57.07,57.07,23500.0,37.6318,37.6581,37.6054,37.6054,23500.0
2005-01-07 12:05:00,57.06,57.06,56.99,56.99,37900.0,37.5988,37.5988,37.5527,37.5527,37900.0
2005-01-07 12:10:00,56.99,57.0,56.99,57.0,7900.0,37.5527,37.5593,37.5527,37.5593,7900.0
2005-01-07 12:15:00,57.0,57.05,56.99,56.99,18400.0,37.5593,37.5923,37.5527,37.5527,18400.0
2005-01-07 12:20:00,56.98,57.09,56.98,57.09,25500.0,37.5461,37.6186,37.5461,37.6186,25500.0
2005-01-07 12:25:00,57.08,57.09,57.07,57.09,18800.0,37.612,37.6186,37.6054,37.6186,18800.0
2005-01-07 12:30:00,57.09,57.09,57.08,57.09,23600.0,37.6186,37.6186,37.612,37.6186,23600.0
2005-01-07 12:35:00,57.09,57.25,57.09,57.19,89400.0,37.6186,37.724,37.6186,37.6845,89400.0
2005-01-07 12:40:00,57.19,57.23,57.16,57.19,17300.0,37.6845,37.7109,37.6647,37.6845,17300.0
2005-01-07 12:45:00,57.18,57.31,57.18,57.31,17300.0,37.6779,37.7636,37.6779,37.7636,17300.0
2005-01-07 12:50:00,57.33,57.38,57.3,57.38,36200.0,37.7768,37.8097,37.757,37.8097,36200.0
2005-01-07 12:55:00,57.38,57.41,57.36,57.41,13600.0,37.8097,37.8295,37.7965,37.8295,13600.0
2005-01-07 13:00:00,57.41,57.44,57.39,57.44,12300.0,37.8295,37.8492,37.8163,37.8492,12300.0
2005-01-07 13:05:00,57.44,57.45,57.43,57.45,17100.0,37.8492,37.8558,37.8427,37.8558,17100.0
2005-01-07 13:10:00,57.44,57.45,57.37,57.4,6600.0,37.8492,37.8558,37.8031,37.8229,6600.0
2005-01-07 13:15:00,57.39,57.42,57.37,57.37,8500.0,37.8163,37.8361,37.8031,37.8031,8500.0
2005-01-07 13:20:00,57.37,57.4,57.37,57.4,6000.0,37.8031,37.8229,37.8031,37.8229,6000.0
2005-01-07 13:25:00,57.39,57.44,57.39,57.44,12000.0,37.8163,37.8492,37.8163,37.8492,12000.0
2005-01-07 13:30:00,57.44,57.47,57.43,57.47,14600.0,37.8492,37.869,37.8427,37.869,14600.0
2005-01-07 13:35:00,57.47,57.47,57.44,57.46,5500.0,37.869,37.869,37.8492,37.8624,5500.0
2005-01-07 13:40:00,57.46,57.46,57.44,57.45,11800.0,37.8624,37.8624,37.8492,37.8558,11800.0
2005-01-07 13:45:00,57.45,57.46,57.43,57.45,11100.0,37.8558,37.8624,37.8427,37.8558,11100.0
2005-01-07 13:50:00,57.45,57.45,57.41,57.41,60200.0,37.8558,37.8558,37.8295,37.8295,60200.0
2005-01-07 13:55:00,57.42,57.43,57.39,57.39,9200.0,37.8361,37.8427,37.8163,37.8163,9200.0
2005-01-07 14:00:00,57.39,57.4,57.37,57.38,6900.0,37.8163,37.8229,37.8031,37.8097,6900.0
2005-01-07 14:05:00,57.39,57.4,57.35,57.35,153400.0,37.8163,37.8229,37.7899,37.7899,153400.0
2005-01-07 14:10:00,57.34,57.38,57.33,57.36,9600.0,37.7833,37.8097,37.7768,37.7965,9600.0
2005-01-07 14:15:00,57.36,57.38,57.35,57.36,6100.0,37.7965,37.8097,37.7899,37.7965,6100.0
2005-01-07 14:20:00,57.35,57.36,57.34,57.35,12700.0,37.7899,37.7965,37.7833,37.7899,12700.0
2005-01-07 14:25:00,57.36,57.37,57.31,57.31,6700.0,37.7965,37.8031,37.7636,37.7636,6700.0
2005-01-07 14:30:00,57.32,57.38,57.27,57.27,12200.0,37.7702,37.8097,37.7372,37.7372,12200.0
2005-01-07 14:35:00,57.27,57.27,57.22,57.24,9000.0,37.7372,37.7372,37.7043,37.7175,9000.0
2005-01-07 14:40:00,57.24,57.27,57.23,57.24,8500.0,37.7175,37.7372,37.7109,37.7175,8500.0
2005-01-07 14:45:00,57.25,57.3,57.2,57.28,12800.0,37.724,37.757,37.6911,37.7438,12800.0
2005-01-07 14:50:00,57.28,57.29,57.24,57.27,33200.0,37.7438,37.7504,37.7175,37.7372,33200.0
2005-01-07 14:55:00,57.28,57.32,57.28,57.32,11600.0,37.7438,37.7702,37.7438,37.7702,11600.0
2005-01-07 15:00:00,57.3,57.42,57.3,57.4,80200.0,37.757,37.8361,37.757,37.8229,80200.0
2005-01-07 15:05:00,57.39,57.42,57.38,57.4,20100.0,37.8163,37.8361,37.8097,37.8229,20100.0
2005-01-07 15:10:00,57.39,57.39,57.37,57.38,9900.0,37.8163,37.8163,37.8031,37.8097,9900.0
2005-01-07 15:15:00,57.38,57.41,57.38,57.39,12400.0,37.8097,37.8295,37.8097,37.8163,12400.0
2005-01-07 15:20:00,57.4,57.45,57.4,57.44,19600.0,37.8229,37.8558,37.8229,37.8492,19600.0
2005-01-07 15:25:00,57.45,57.47,57.45,57.46,35400.0,37.8558,37.869,37.8558,37.8624,35400.0
2005-01-07 15:30:00,57.47,57.52,57.47,57.51,68300.0,37.869,37.902,37.869,37.8954,68300.0
2005-01-07 15:35:00,57.51,57.52,57.48,57.49,43300.0,37.8954,37.902,37.8756,37.8822,43300.0
2005-01-07 15:40:00,57.48,57.52,57.47,57.47,25500.0,37.8756,37.902,37.869,37.869,25500.0
2005-01-07 15:45:00,57.47,57.49,57.45,57.45,22400.0,37.869,37.8822,37.8558,37.8558,22400.0
2005-01-07 15:50:00,57.45,57.46,57.41,57.43,62100.0,37.8558,37.8624,37.8295,37.8427,62100.0
2005-01-07 15:55:00,57.43,57.47,57.4,57.46,54200.0,37.8427,37.869,37.8229,37.8624,54200.0
2005-01-10 09:30:00,57.29,57.29,57.22,57.22,38300.0,37.7504,37.7504,37.7043,37.7043,38300.0
2005-01-10 09:35:00,57.22,57.36,57.22,57.32,42800.0,37.7043,37.7965,37.7043,37.7702,42800.0
2005-01-10 09:40:00,57.32,57.32,57.25,57.27,29400.0,37.7702,37.7702,37.724,37.7372,29400.0
2005-01-10 09:45:00,57.27,57.28,57.22,57.22,32800.0,37.7372,37.7438,37.7043,37.7043,32800.0
2005-01-10 09:50:00,57.23,57.23,57.11,57.18,41000.0,37.7109,37.7109,37.6318,37.6779,41000.0
2005-01-10 09:55:00,57.17,57.23,57.11,57.14,30500.0,37.6713,37.7109,37.6318,37.6516,30500.0
2005-01-10 10:00:00,57.14,57.2,57.13,57.16,31100.0,37.6516,37.6911,37.645,37.6647,31100.0
2005-01-10 10:05:00,57.16,57.23,57.11,57.23,40500.0,37.6647,37.7109,37.6318,37.7109,40500.0
2005-01-10 10:10:00,57.22,57.24,57.11,57.12,34000.0,37.7043,37.7175,37.6318,37.6384,34000.0
2005-01-10 10:15:00,57.12,57.3,57.12,57.3,19200.0,37.6384,37.757,37.6384,37.757,19200.0
2005-01-10 10:20:00,57.3,57.38,57.3,57.3,15300.0,37.757,37.8097,37.757,37.757,15300.0
2005-01-10 10:25:00,57.31,57.35,57.3,57.35,16300.0,37.7636,37.7899,37.757,37.7899,16300.0
2005-01-10 10:30:00,57.34,57.38,57.33,57.38,27000.0,37.7833,37.8097,37.7768,37.8097,27000.0
2005-01-10 10:35:00,57.37,57.37,57.35,57.36,10200.0,37.8031,37.8031,37.7899,37.7965,10200.0
2005-01-10 10:40:00,57.37,57.37,57.28,57.36,15800.0,37.8031,37.8031,37.7438,37.7965,15800.0
2005-01-10 10:45:00,57.36,57.36,57.28,57.29,8500.0,37.7965,37.7965,37.7438,37.7504,8500.0
2005-01-10 10:50:00,57.29,57.35,57.28,57.34,16600.0,37.7504,37.7899,37.7438,37.7833,16600.0
2005-01-10 10:55:00,57.33,57.36,57.33,57.34,13200.0,37.7768,37.7965,37.7768,37.7833,13200.0
2005-01-10 11:00:00,57.34,57.34,57.3,57.32,24300.0,37.7833,37.7833,37.757,37.7702,24300.0
2005-01-10 11:05:00,57.32,57.37,57.32,57.35,15900.0,37.7702,37.8031,37.7702,37.7899,15900.0
2005-01-10 11:10:00,57.35,57.35,57.28,57.28,31600.0,37.7899,37.7899,37.7438,37.7438,31600.0
2005-01-10 11:15:00,57.28,57.29,57.25,57.25,22000.0,37.7438,37.7504,37.724,37.724,22000.0
2005-01-10 11:20:00,57.25,57.3,57.25,57.29,49900.0,37.724,37.757,37.724,37.7504,49900.0
2005-01-10 11:25:00,57.3,57.34,57.27,57.28,101400.0,37.757,37.7833,37.7372,37.7438,101400.0
2005-01-10 11:30:00,57.28,57.29,57.24,57.25,11900.0,37.7438,37.7504,37.7175,37.724,11900.0
2005-01-10 11:35:00,57.25,57.26,57.24,57.24,16000.0,37.724,37.7306,37.7175,37.7175,16000.0
2005-01-10 11:40:00,57.23,57.23,57.15,57.15,42600.0,37.7109,37.7109,37.6581,37.6581,42600.0
2005-01-10 11:45:00,57.15,57.15,57.1,57.1,35900.0,37.6581,37.6581,37.6252,37.6252,35900.0
2005-01-10 11:50:00,57.1,57.12,57.09,57.11,10100.0,37.6252,37.6384,37.6186,37.6318,10100.0
2005-01-10 11:55:00,57.12,57.13,57.07,57.13,47000.0,37.6384,37.645,37.6054,37.645,47000.0
2005-01-10 12:00:00,57.13,57.25,57.13,57.25,19800.0,37.645,37.724,37.645,37.724,19800.0
2005-01-10 12:05:00,57.27,57.27,57.2,57.23,14900.0,37.7372,37.7372,37.6911,37.7109,14900.0
2005-01-10 12:10:00,57.23,57.23,57.16,57.17,9100.0,37.7109,37.7109,37.6647,37.6713,9100.0
2005-01-10 12:15:00,57.18,57.28,57.18,57.22,85900.0,37.6779,37.7438,37.6779,37.7043,85900.0
2005-01-10 12:20:00,57.24,57.25,57.18,57.24,53100.0,37.7175,37.724,37.6779,37.7175,53100.0
2005-01-10 12:25:00,57.25,57.25,57.19,57.25,94800.0,37.724,37.724,37.6845,37.724,94800.0
2005-01-10 12:30:00,57.23,57.25,57.23,57.25,119100.0,37.7109,37.724,37.7109,37.724,119100.0
2005-01-10 12:35:00,57.24,57.25,57.23,57.23,9700.0,37.7175,37.724,37.7109,37.7109,9700.0
2005-01-10 12:40:00,57.24,57.25,57.21,57.21,6400.0,37.7175,37.724,37.6977,37.6977,6400.0
2005-01-10 12:45:00,57.22,57.25,57.21,57.25,31700.0,37.7043,37.724,37.6977,37.724,31700.0
2005-01-10 12:50:00,57.25,57.25,57.23,57.24,15900.0,37.724,37.724,37.7109,37.7175,15900.0
2005-01-10 12:55:00,57.24,57.25,57.23,57.25,18700.0,37.7175,37.724,37.7109,37.724,18700.0
2005-01-10 13:00:00,57.23,57.25,57.23,57.23,28300.0,37.7109,37.724,37.7109,37.7109,28300.0
2005-01-10 13:05:00,57.25,57.29,57.24,57.28,6400.0,37.724,37.7504,37.7175,37.7438,6400.0
2005-01-10 13:10:00,57.28,57.3,57.27,57.28,63300.0,37.7438,37.757,37.7372,37.7438,63300.0
2005-01-10 13:15:00,57.28,57.3,57.26,57.26,25000.0,37.7438,37.757,37.7306,37.7306,25000.0
2005-01-10 13:20:00,57.27,57.28,57.25,57.25,9600.0,37.7372,37.7438,37.724,37.724,9600.0
2005-01-10 13:25:00,57.26,57.28,57.24,57.24,11500.0,37.7306,37.7438,37.7175,37.7175,11500.0
2005-01-10 13:30:00,57.25,57.25,57.22,57.23,19700.0,37.724,37.724,37.7043,37.7109,19700.0
2005-01-10 13:35:00,57.23,57.23,57.17,57.19,29500.0,37.7109,37.7109,37.6713,37.6845,29500.0
2005-01-10 13:40:00,57.19,57.22,57.17,57.18,16000.0,37.6845,37.7043,37.6713,37.6779,16000.0
2005-01-10 13:45:00,57.19,57.19,57.17,57.17,10800.0,37.6845,37.6845,37.6713,37.6713,10800.0
2005-01-10 13:50:00,57.17,57.18,57.15,57.15,6700.0,37.6713,37.6779,37.6581,37.6581,6700.0
2005-01-10 13:55:00,57.16,57.17,57.09,57.09,14900.0,37.6647,37.6713,37.6186,37.6186,14900.0
2005-01-10 14:00:00,57.09,57.1,57.07,57.09,11500.0,37.6186,37.6252,37.6054,37.6186,11500.0
2005-01-10 14:05:00,57.09,57.13,57.07,57.13,19200.0,37.6186,37.645,37.6054,37.645,19200.0
2005-01-10 14:10:00,57.13,57.14,57.06,57.08,26900.0,37.645,37.6516,37.5988,37.612,26900.0
2005-01-10 14:15:00,57.1,57.1,57.07,57.08,14400.0,37.6252,37.6252,37.6054,37.612,14400.0
2005-01-10 14:20:00,57.08,57.09,57.07,57.07,12000.0,37.612,37.6186,37.6054,37.6054,12000.0
2005-01-10 14:25:00,57.09,57.09,57.07,57.07,6500.0,37.6186,37.6186,37.6054,37.6054,6500.0
2005-01-10 14:30:00,57.06,57.07,56.99,56.99,21000.0,37.5988,37.6054,37.5527,37.5527,21000.0
2005-01-10 14:35:00,56.98,56.99,56.89,56.9,22500.0,37.5461,37.5527,37.4868,37.4934,22500.0
2005-01-10 14:40:00,56.9,56.9,56.81,56.82,35500.0,37.4934,37.4934,37.4341,37.4407,35500.0
2005-01-10 14:45:00,56.82,56.84,56.82,56.84,24200.0,37.4407,37.4539,37.4407,37.4539,24200.0
2005-01-10 14:50:00,56.84,56.89,56.84,56.89,22000.0,37.4539,37.4868,37.4539,37.4868,22000.0
2005-01-10 14:55:00,56.9,56.91,56.88,56.9,36300.0,37.4934,37.5,37.4802,37.4934,36300.0
2005-01-10 15:00:00,56.91,56.93,56.88,56.89,34900.0,37.5,37.5132,37.4802,37.4868,34900.0
2005-01-10 15:05:00,56.89,56.89,56.83,56.85,33400.0,37.4868,37.4868,37.4473,37.4605,33400.0
2005-01-10 15:10:00,56.85,56.87,56.84,56.87,16600.0,37.4605,37.4736,37.4539,37.4736,16600.0
2005-01-10 15:15:00,56.87,56.88,56.81,56.82,41500.0,37.4736,37.4802,37.4341,37.4407,41500.0
2005-01-10 15:20:00,56.82,56.84,56.75,56.76,64300.0,37.4407,37.4539,37.3946,37.4012,64300.0
2005-01-10 15:25:00,56.76,56.8,56.75,56.8,24800.0,37.4012,37.4275,37.3946,37.4275,24800.0
2005-01-10 15:30:00,56.8,56.8,56.75,56.76,68900.0,37.4275,37.4275,37.3946,37.4012,68900.0
2005-01-10 15:35:00,56.75,56.8,56.75,56.79,19100.0,37.3946,37.4275,37.3946,37.4209,19100.0
2005-01-10 15:40:00,56.8,56.82,56.79,56.81,43300.0,37.4275,37.4407,37.4209,37.4341,43300.0
2005-01-10 15:45:00,56.79,56.8,56.76,56.76,41800.0,37.4209,37.4275,37.4012,37.4012,41800.0
2005-01-10 15:50:00,56.76,56.8,56.76,56.79,36200.0,37.4012,37.4275,37.4012,37.4209,36200.0
2005-01-10 15:55:00,56.79,56.79,56.78,56.78,82100.0,37.4209,37.4209,37.4143,37.4143,82100.0
2005-01-11 09:30:00,56.79,56.79,56.77,56.77,189500.0,37.4209,37.4209,37.4078,37.4078,189500.0
2005-01-11 09:35:00,56.77,56.77,56.61,56.61,58400.0,37.4078,37.4078,37.3023,37.3023,58400.0
2005-01-11 09:40:00,56.62,56.62,56.52,56.55,75300.0,37.3089,37.3089,37.243,37.2628,75300.0
2005-01-11 09:45:00,56.55,56.69,56.55,56.65,58400.0,37.2628,37.355,37.2628,37.3287,58400.0
2005-01-11 09:50:00,56.66,56.69,56.6,56.61,51300.0,37.3353,37.355,37.2957,37.3023,51300.0
2005-01-11 09:55:00,56.61,56.66,56.58,56.66,69400.0,37.3023,37.3353,37.2826,37.3353,69400.0
2005-01-11 10:00:00,56.67,56.67,56.55,56.6,45700.0,37.3419,37.3419,37.2628,37.2957,45700.0
2005-01-11 10:05:00,56.6,56.65,56.55,56.61,26000.0,37.2957,37.3287,37.2628,37.3023,26000.0
2005-01-11 10:10:00,56.61,56.63,56.55,56.6,23300.0,37.3023,37.3155,37.2628,37.2957,23300.0
2005-01-11 10:15:00,56.59,56.6,56.57,56.57,45000.0,37.2891,37.2957,37.276,37.276,45000.0
2005-01-11 10:20:00,56.57,56.58,56.54,56.54,38700.0,37.276,37.2826,37.2562,37.2562,38700.0
2005-01-11 10:25:00,56.54,56.54,56.44,56.44,83500.0,37.2562,37.2562,37.1903,37.1903,83500.0
2005-01-11 10:30:00,56.44,56.44,56.39,56.4,24700.0,37.1903,37.1903,37.1574,37.1639,24700.0
2005-01-11 10:35:00,56.39,56.45,56.39,56.44,88600.0,37.1574,37.1969,37.1574,37.1903,88600.0
2005-01-11 10:40:00,56.45,56.46,56.41,56.44,27200.0,37.1969,37.2035,37.1705,37.1903,27200.0
2005-01-11 10:45:00,56.43,56.43,56.37,56.39,18600.0,37.1837,37.1837,37.1442,37.1574,18600.0
2005-01-11 10:50:00,56.38,56.38,56.22,56.3,36500.0,37.1508,37.1508,37.0453,37.0981,36500.0
2005-01-11 10:55:00,56.31,56.35,56.29,56.35,18000.0,37.1046,37.131,37.0915,37.131,18000.0
2005-01-11 11:00:00,56.35,56.35,56.28,56.3,59900.0,37.131,37.131,37.0849,37.0981,59900.0
2005-01-11 11:05:00,56.29,56.32,56.27,56.32,15200.0,37.0915,37.1112,37.0783,37.1112,15200.0
2005-01-11 11:10:00,56.32,56.32,56.24,56.28,16400.0,37.1112,37.1112,37.0585,37.0849,16400.0
2005-01-11 11:15:00,56.28,56.29,56.24,56.28,13900.0,37.0849,37.0915,37.0585,37.0849,13900.0
2005-01-11 11:20:00,56.28,56.28,56.25,56.27,7600.0,37.0849,37.0849,37.0651,37.0783,7600.0
2005-01-11 11:25:00,56.27,56.32,56.27,56.31,12800.0,37.0783,37.1112,37.0783,37.1046,12800.0
2005-01-11 11:30:00,56.32,56.32,56.23,56.25,21800.0,37.1112,37.1112,37.0519,37.0651,21800.0
2005-01-11 11:35:00,56.25,56.28,56.24,56.24,22700.0,37.0651,37.0849,37.0585,37.0585,22700.0
2005-01-11 11:40:00,56.25,56.34,56.25,56.34,9600.0,37.0651,37.1244,37.0651,37.1244,9600.0
2005-01-11 11:45:00,56.34,56.39,56.34,56.37,12900.0,37.1244,37.1574,37.1244,37.1442,12900.0
2005-01-11 11:50:00,56.38,56.38,56.29,56.3,17500.0,37.1508,37.1508,37.0915,37.0981,17500.0
2005-01-11 11:55:00,56.31,56.34,56.28,56.29,11500.0,37.1046,37.1244,37.0849,37.0915,11500.0
2005-01-11 12:00:00,56.29,56.32,56.24,56.24,16100.0,37.0915,37.1112,37.0585,37.0585,16100.0
2005-01-11 12:05:00,56.24,56.25,56.16,56.2,33100.0,37.0585,37.0651,37.0058,37.0322,33100.0
2005-01-11 12:10:00,56.21,56.21,56.12,56.19,14600.0,37.0387,37.0387,36.9794,37.0256,14600.0
2005-01-11 12:15:00,56.21,56.22,56.19,56.21,18700.0,37.0387,37.0453,37.0256,37.0387,18700.0
2005-01-11 12:20:00,56.21,56.22,56.19,56.22,12800.0,37.0387,37.0453,37.0256,37.0453,12800.0
2005-01-11 12:25:00,56.22,56.23,56.19,56.2,19300.0,37.0453,37.0519,37.0256,37.0322,19300.0
2005-01-11 12:30:00,56.2,56.23,56.19,56.23,11700.0,37.0322,37.0519,37.0256,37.0519,11700.0
2005-01-11 12:35:00,56.23,56.25,56.21,56.24,17500.0,37.0519,37.0651,37.0387,37.0585,17500.0
2005-01-11 12:40:00,56.24,56.25,56.21,56.23,9800.0,37.0585,37.0651,37.0387,37.0519,9800.0
2005-01-11 12:45:00,56.24,56.24,56.14,56.15,18400.0,37.0585,37.0585,36.9926,36.9992,18400.0
2005-01-11 12:50:00,56.15,56.18,56.13,56.14,12600.0,36.9992,37.019,36.986,36.9926,12600.0
2005-01-11 12:55:00,56.14,56.14,56.09,56.1,18100.0,36.9926,36.9926,36.9597,36.9663,18100.0
2005-01-11 13:00:00,56.11,56.11,56.0,56.03,51400.0,36.9729,36.9729,36.9004,36.9201,51400.0
2005-01-11 13:05:00,56.04,56.04,55.96,55.97,49700.0,36.9267,36.9267,36.874,36.8806,49700.0
2005-01-11 13:10:00,55.95,55.99,55.95,55.99,24800.0,36.8674,36.8938,36.8674,36.8938,24800.0
2005-01-11 13:15:00,55.99,55.99,55.96,55.98,59100.0,36.8938,36.8938,36.874,36.8872,59100.0
2005-01-11 13:20:00,55.98,55.98,55.96,55.96,28900.0,36.8872,36.8872,36.874,36.874,28900.0
2005-01-11 13:25:00,55.97,55.97,55.9,55.93,62800.0,36.8806,36.8806,36.8345,36.8542,62800.0
2005-01-11 13:30:00,55.94,55.98,55.94,55.98,45100.0,36.8608,36.8872,36.8608,36.8872,45100.0
2005-01-11 13:35:00,55.98,56.0,55.97,55.99,142600.0,36.8872,36.9004,36.8806,36.8938,142600.0
2005-01-11 13:40:00,55.99,56.0,55.97,56.0,63800.0,36.8938,36.9004,36.8806,36.9004,63800.0
2005-01-11 13:45:00,55.99,56.0,55.96,56.0,51000.0,36.8938,36.9004,36.874,36.9004,51000.0
2005-01-11 13:50:00,56.01,56.1,56.0,56.09,87000.0,36.907,36.9663,36.9004,36.9597,87000.0
2005-01-11 13:55:00,56.1,56.12,56.06,56.08,18500.0,36.9663,36.9794,36.9399,36.9531,18500.0
2005-01-11 14:00:00,56.09,56.12,56.07,56.07,10100.0,36.9597,36.9794,36.9465,36.9465,10100.0
2005-01-11 14:05:00,56.09,56.13,56.08,56.13,24500.0,36.9597,36.986,36.9531,36.986,24500.0
2005-01-11 14:10:00,56.13,56.15,56.1,56.14,37400.0,36.986,36.9992,36.9663,36.9926,37400.0
2005-01-11 14:15:00,56.15,56.16,56.14,56.15,18600.0,36.9992,37.0058,36.9926,36.9992,18600.0
2005-01-11 14:20:00,56.15,56.18,56.15,56.17,37600.0,36.9992,37.019,36.9992,37.0124,37600.0
2005-01-11 14:25:00,56.17,56.18,56.13,56.15,22500.0,37.0124,37.019,36.986,36.9992,22500.0
2005-01-11 14:30:00,56.15,56.17,56.1,56.1,17900.0,36.9992,37.0124,36.9663,36.9663,17900.0
2005-01-11 14:35:00,56.1,56.1,56.04,56.04,12200.0,36.9663,36.9663,36.9267,36.9267,12200.0
2005-01-11 14:40:00,56.05,56.05,55.99,56.03,20100.0,36.9333,36.9333,36.8938,36.9201,20100.0
2005-01-11 14:45:00,56.03,56.08,56.03,56.03,15600.0,36.9201,36.9531,36.9201,36.9201,15600.0
2005-01-11 14:50:00,56.04,56.05,56.0,56.01,11500.0,36.9267,36.9333,36.9004,36.907,11500.0
2005-01-11 14:55:00,56.01,56.04,55.99,56.04,38700.0,36.907,36.9267,36.8938,36.9267,38700.0
2005-01-11 15:00:00,56.04,56.04,56.01,56.03,48700.0,36.9267,36.9267,36.907,36.9201,48700.0
2005-01-11 15:05:00,56.04,56.05,56.0,56.05,80100.0,36.9267,36.9333,36.9004,36.9333,80100.0
2005-01-11 15:10:00,56.05,56.1,56.05,56.09,45300.0,36.9333,36.9663,36.9333,36.9597,45300.0
2005-01-11 15:15:00,56.1,56.1,56.05,56.09,47400.0,36.9663,36.9663,36.9333,36.9597,47400.0
2005-01-11 15:20:00,56.09,56.12,56.08,56.1,33400.0,36.9597,36.9794,36.9531,36.9663,33400.0
2005-01-11 15:25:00,56.1,56.11,56.08,56.1,17500.0,36.9663,36.9729,36.9531,36.9663,17500.0
2005-01-11 15:30:00,56.1,56.1,55.97,56.01,42500.0,36.9663,36.9663,36.8806,36.907,42500.0
2005-01-11 15:35:00,56.01,56.05,56.0,56.05,39100.0,36.907,36.9333,36.9004,36.9333,39100.0
2005-01-11 15:40:00,56.05,56.12,56.04,56.12,14900.0,36.9333,36.9794,36.9267,36.9794,14900.0
2005-01-11 15:45:00,56.12,56.17,56.12,56.15,68100.0,36.9794,37.0124,36.9794,36.9992,68100.0
2005-01-11 15:50:00,56.13,56.15,56.07,56.08,33500.0,36.986,36.9992,36.9465,36.9531,33500.0
2005-01-11 15:55:00,56.08,56.09,56.07,56.08,26300.0,36.9531,36.9597,36.9465,36.9531,26300.0
2005-01-12 09:30:00,56.09,56.1,55.92,55.93,34400.0,36.9597,36.9663,36.8477,36.8542,34400.0
2005-01-12 09:35:00,55.93,56.1,55.93,56.06,38400.0,36.8542,36.9663,36.8542,36.9399,38400.0
2005-01-12 09:40:00,56.05,56.07,55.98,56.01,31700.0,36.9333,36.9465,36.8872,36.907,31700.0
2005-01-12 09:45:00,56.02,56.07,55.99,56.0,25000.0,36.9136,36.9465,36.8938,36.9004,25000.0
2005-01-12 09:50:00,56.02,56.02,55.79,55.8,27500.0,36.9136,36.9136,36.762,36.7686,27500.0
2005-01-12 09:55:00,55.81,55.85,55.78,55.78,12800.0,36.7752,36.8015,36.7554,36.7554,12800.0
2005-01-12 10:00:00,55.78,55.85,55.67,55.85,51500.0,36.7554,36.8015,36.6829,36.8015,51500.0
2005-01-12 10:05:00,55.83,55.86,55.8,55.81,24100.0,36.7884,36.8081,36.7686,36.7752,24100.0
2005-01-12 10:10:00,55.79,55.86,55.76,55.84,20300.0,36.762,36.8081,36.7422,36.7949,20300.0
2005-01-12 10:15:00,55.82,55.83,55.74,55.75,263800.0,36.7818,36.7884,36.729,36.7356,263800.0
2005-01-12 10:20:00,55.75,55.77,55.7,55.73,31600.0,36.7356,36.7488,36.7027,36.7225,31600.0
2005-01-12 10:25:00,55.74,55.75,55.71,55.71,16600.0,36.729,36.7356,36.7093,36.7093,16600.0
2005-01-12 10:30:00,55.71,55.75,55.67,55.72,40000.0,36.7093,36.7356,36.6829,36.7159,40000.0
2005-01-12 10:35:00,55.73,55.73,55.61,55.61,18800.0,36.7225,36.7225,36.6434,36.6434,18800.0
2005-01-12 10:40:00,55.61,55.65,55.56,55.65,50300.0,36.6434,36.6697,36.6104,36.6697,50300.0
2005-01-12 10:45:00,55.65,55.68,55.64,55.66,28500.0,36.6697,36.6895,36.6632,36.6763,28500.0
2005-01-12 10:50:00,55.65,55.65,55.57,55.61,63200.0,36.6697,36.6697,36.617,36.6434,63200.0
2005-01-12 10:55:00,55.6,55.64,55.59,55.59,19200.0,36.6368,36.6632,36.6302,36.6302,19200.0
2005-01-12 11:00:00,55.58,55.59,55.56,55.58,29200.0,36.6236,36.6302,36.6104,36.6236,29200.0
2005-01-12 11:05:00,55.58,55.72,55.57,55.72,79600.0,36.6236,36.7159,36.617,36.7159,79600.0
2005-01-12 11:10:00,55.72,55.73,55.69,55.71,45100.0,36.7159,36.7225,36.6961,36.7093,45100.0
2005-01-12 11:15:00,55.72,55.78,55.7,55.78,137900.0,36.7159,36.7554,36.7027,36.7554,137900.0
2005-01-12 11:20:00,55.78,55.78,55.76,55.77,3100.0,36.7554,36.7554,36.7422,36.7488,3100.0
2005-01-12 11:25:00,55.76,55.78,55.76,55.77,94300.0,36.7422,36.7554,36.7422,36.7488,94300.0
2005-01-12 11:30:00,55.79,55.8,55.76,55.78,19000.0,36.762,36.7686,36.7422,36.7554,19000.0
2005-01-12 11:35:00,55.8,55.81,55.77,55.8,37300.0,36.7686,36.7752,36.7488,36.7686,37300.0
2005-01-12 11:40:00,55.81,55.81,55.79,55.81,8100.0,36.7752,36.7752,36.762,36.7752,8100.0
2005-01-12 11:45:00,55.8,55.82,55.8,55.82,38600.0,36.7686,36.7818,36.7686,36.7818,38600.0
2005-01-12 11:50:00,55.82,55.85,55.81,55.85,37200.0,36.7818,36.8015,36.7752,36.8015,37200.0
2005-01-12 11:55:00,55.85,55.86,55.61,55.86,56400.0,36.8015,36.8081,36.6434,36.8081,56400.0
2005-01-12 12:00:00,55.88,55.94,55.88,55.92,8900.0,36.8213,36.8608,36.8213,36.8477,8900.0
2005-01-12 12:05:00,55.93,55.94,55.92,55.93,8600.0,36.8542,36.8608,36.8477,36.8542,8600.0
2005-01-12 12:10:00,55.92,55.93,55.9,55.9,8200.0,36.8477,36.8542,36.8345,36.8345,8200.0
2005-01-12 12:15:00,55.9,55.92,55.9,55.91,16200.0,36.8345,36.8477,36.8345,36.8411,16200.0
2005-01-12 12:20:00,55.91,55.92,55.9,55.92,8400.0,36.8411,36.8477,36.8345,36.8477,8400.0
2005-01-12 12:25:00,55.92,55.92,55.9,55.92,16100.0,36.8477,36.8477,36.8345,36.8477,16100.0
2005-01-12 12:30:00,55.92,55.94,55.85,55.94,65500.0,36.8477,36.8608,36.8015,36.8608,65500.0
2005-01-12 12:35:00,55.93,55.93,55.89,55.89,8300.0,36.8542,36.8542,36.8279,36.8279,8300.0
2005-01-12 12:40:00,55.89,55.89,55.87,55.87,6100.0,36.8279,36.8279,36.8147,36.8147,6100.0
2005-01-12 12:45:00,55.9,55.9,55.87,55.88,2600.0,36.8345,36.8345,36.8147,36.8213,2600.0
2005-01-12 12:50:00,55.88,55.89,55.87,55.88,3100.0,36.8213,36.8279,36.8147,36.8213,3100.0
2005-01-12 12:55:00,55.87,55.88,55.83,55.83,6800.0,36.8147,36.8213,36.7884,36.7884,6800.0
2005-01-12 13:00:00,55.83,55.85,55.83,55.85,4500.0,36.7884,36.8015,36.7884,36.8015,4500.0
2005-01-12 13:05:00,55.85,55.85,55.83,55.85,3600.0,36.8015,36.8015,36.7884,36.8015,3600.0
2005-01-12 13:10:00,55.85,55.87,55.85,55.86,12000.0,36.8015,36.8147,36.8015,36.8081,12000.0
2005-01-12 13:15:00,55.87,55.89,55.87,55.88,7100.0,36.8147,36.8279,36.8147,36.8213,7100.0
2005-01-12 13:20:00,55.88,55.89,55.88,55.89,8800.0,36.8213,36.8279,36.8213,36.8279,8800.0
2005-01-12 13:25:00,55.89,55.89,55.86,55.87,6100.0,36.8279,36.8279,36.8081,36.8147,6100.0
2005-01-12 13:30:00,55.87,55.87,55.82,55.85,10500.0,36.8147,36.8147,36.7818,36.8015,10500.0
2005-01-12 13:35:00,55.85,55.89,55.83,55.89,8800.0,36.8015,36.8279,36.7884,36.8279,8800.0
2005-01-12 13:40:00,55.89,55.89,55.88,55.88,5200.0,36.8279,36.8279,36.8213,36.8213,5200.0
2005-01-12 13:45:00,55.89,55.89,55.86,55.87,6700.0,36.8279,36.8279,36.8081,36.8147,6700.0
2005-01-12 13:50:00,55.86,55.86,55.81,55.81,22300.0,36.8081,36.8081,36.7752,36.7752,22300.0
2005-01-12 13:55:00,55.82,55.83,55.81,55.83,13300.0,36.7818,36.7884,36.7752,36.7884,13300.0
2005-01-12 14:00:00,55.83,55.84,55.83,55.84,53400.0,36.7884,36.7949,36.7884,36.7949,53400.0
2005-01-12 14:05:00,55.84,55.84,55.82,55.84,67700.0,36.7949,36.7949,36.7818,36.7949,67700.0
2005-01-12 14:10:00,55.84,55.84,55.83,55.83,10200.0,36.7949,36.7949,36.7884,36.7884,10200.0
2005-01-12 14:15:00,55.83,55.84,55.8,55.84,35200.0,36.7884,36.7949,36.7686,36.7949,35200.0
2005-01-12 14:20:00,55.84,55.84,55.8,55.81,38300.0,36.7949,36.7949,36.7686,36.7752,38300.0
2005-01-12 14:25:00,55.81,55.85,55.8,55.84,7800.0,36.7752,36.8015,36.7686,36.7949,7800.0
2005-01-12 14:30:00,55.85,55.89,55.84,55.87,33000.0,36.8015,36.8279,36.7949,36.8147,33000.0
2005-01-12 14:35:00,55.86,55.9,55.86,55.88,11400.0,36.8081,36.8345,36.8081,36.8213,11400.0
2005-01-12 14:40:00,55.9,55.92,55.84,55.85,10900.0,36.8345,36.8477,36.7949,36.8015,10900.0
2005-01-12 14:45:00,55.86,55.88,55.86,55.86,2400.0,36.8081,36.8213,36.8081,36.8081,2400.0
2005-01-12 14:50:00,55.87,55.9,55.87,55.89,17100.0,36.8147,36.8345,36.8147,36.8279,17100.0
2005-01-12 14:55:00,55.89,56.0,55.89,56.0,52000.0,36.8279,36.9004,36.8279,36.9004,52000.0
2005-01-12 15:00:00,55.99,56.0,55.96,55.97,9000.0,36.8938,36.9004,36.874,36.8806,9000.0
2005-01-12 15:05:00,55.97,56.0,55.96,55.96,37100.0,36.8806,36.9004,36.874,36.874,37100.0
2005-01-12 15:10:00,55.96,55.97,55.9,55.9,65700.0,36.874,36.8806,36.8345,36.8345,65700.0
2005-01-12 15:15:00,55.9,55.93,55.9,55.92,51100.0,36.8345,36.8542,36.8345,36.8477,51100.0
2005-01-12 15:20:00,55.93,55.95,55.92,55.95,83900.0,36.8542,36.8674,36.8477,36.8674,83900.0
2005-01-12 15:25:00,55.95,55.95,55.9,55.95,67500.0,36.8674,36.8674,36.8345,36.8674,67500.0
2005-01-12 15:30:00,55.95,56.0,55.94,55.99,67500.0,36.8674,36.9004,36.8608,36.8938,67500.0
2005-01-12 15:35:00,55.99,56.08,55.99,56.06,73700.0,36.8938,36.9531,36.8938,36.9399,73700.0
2005-01-12 15:40:00,56.06,56.14,56.04,56.13,50800.0,36.9399,36.9926,36.9267,36.986,50800.0
2005-01-12 15:45:00,56.15,56.23,56.15,56.16,61800.0,36.9992,37.0519,36.9992,37.0058,61800.0
2005-01-12 15:50:00,56.15,56.17,56.15,56.16,31400.0,36.9992,37.0124,36.9992,37.0058,31400.0
2005-01-12 15:55:00,56.17,56.17,56.15,56.16,55000.0,37.0124,37.0124,36.9992,37.0058,55000.0
2005-01-13 09:30:00,56.03,56.03,55.87,55.87,84800.0,36.9201,36.9201,36.8147,36.8147,84800.0
2005-01-13 09:35:00,55.89,56.25,55.86,56.09,26100.0,36.8279,37.0651,36.8081,36.9597,26100.0
2005-01-13 09:40:00,56.09,56.13,56.08,56.08,11400.0,36.9597,36.986,36.9531,36.9531,11400.0
2005-01-13 09:45:00,56.08,56.08,56.04,56.06,15100.0,36.9531,36.9531,36.9267,36.9399,15100.0
2005-01-13 09:50:00,56.07,56.11,56.04,56.11,45000.0,36.9465,36.9729,36.9267,36.9729,45000.0
2005-01-13 09:55:00,56.09,56.19,56.09,56.19,9400.0,36.9597,37.0256,36.9597,37.0256,9400.0
2005-01-13 10:00:00,56.19,56.28,56.18,56.27,21200.0,37.0256,37.0849,37.019,37.0783,21200.0
2005-01-13 10:05:00,56.27,56.28,56.16,56.17,58700.0,37.0783,37.0849,37.0058,37.0124,58700.0
2005-01-13 10:10:00,56.15,56.23,56.14,56.22,29600.0,36.9992,37.0519,36.9926,37.0453,29600.0
2005-01-13 10:15:00,56.22,56.22,56.18,56.2,73100.0,37.0453,37.0453,37.019,37.0322,73100.0
2005-01-13 10:20:00,56.2,56.21,56.16,56.16,69700.0,37.0322,37.0387,37.0058,37.0058,69700.0
2005-01-13 10:25:00,56.19,56.22,56.17,56.19,38100.0,37.0256,37.0453,37.0124,37.0256,38100.0
2005-01-13 10:30:00,56.2,56.2,56.18,56.2,47100.0,37.0322,37.0322,37.019,37.0322,47100.0
2005-01-13 10:35:00,56.2,56.21,56.19,56.19,54800.0,37.0322,37.0387,37.0256,37.0256,54800.0
2005-01-13 10:40:00,56.19,56.2,56.17,56.2,19600.0,37.0256,37.0322,37.0124,37.0322,19600.0
2005-01-13 10:45:00,56.19,56.24,56.19,56.21,22700.0,37.0256,37.0585,37.0256,37.0387,22700.0
2005-01-13 10:50:00,56.21,56.24,56.19,56.21,9500.0,37.0387,37.0585,37.0256,37.0387,9500.0
2005-01-13 10:55:00,56.2,56.22,56.18,56.22,43000.0,37.0322,37.0453,37.019,37.0453,43000.0
2005-01-13 11:00:00,56.22,56.22,56.16,56.22,59600.0,37.0453,37.0453,37.0058,37.0453,59600.0
2005-01-13 11:05:00,56.21,56.23,56.21,56.23,60300.0,37.0387,37.0519,37.0387,37.0519,60300.0
2005-01-13 11:10:00,56.23,56.26,56.22,56.25,92000.0,37.0519,37.0717,37.0453,37.0651,92000.0
2005-01-13 11:15:00,56.25,56.3,56.25,56.28,31900.0,37.0651,37.0981,37.0651,37.0849,31900.0
2005-01-13 11:20:00,56.27,56.28,56.26,56.28,8300.0,37.0783,37.0849,37.0717,37.0849,8300.0
2005-01-13 11:25:00,56.29,56.3,56.27,56.29,12300.0,37.0915,37.0981,37.0783,37.0915,12300.0
2005-01-13 11:30:00,56.29,56.29,56.21,56.29,7300.0,37.0915,37.0915,37.0387,37.0915,7300.0
2005-01-13 11:35:00,56.29,56.29,56.22,56.26,8200.0,37.0915,37.0915,37.0453,37.0717,8200.0
2005-01-13 11:40:00,56.26,56.28,56.21,56.23,80500.0,37.0717,37.0849,37.0387,37.0519,80500.0
2005-01-13 11:45:00,56.23,56.25,56.22,56.23,8100.0,37.0519,37.0651,37.0453,37.0519,8100.0
2005-01-13 11:50:00,56.22,56.25,56.17,56.25,40700.0,37.0453,37.0651,37.0124,37.0651,40700.0
2005-01-13 11:55:00,56.24,56.25,56.2,56.24,7800.0,37.0585,37.0651,37.0322,37.0585,7800.0
2005-01-13 12:00:00,56.23,56.26,56.23,56.26,1600.0,37.0519,37.0717,37.0519,37.0717,1600.0
2005-01-13 12:05:00,56.27,56.28,56.27,56.28,4200.0,37.0783,37.0849,37.0783,37.0849,4200.0
2005-01-13 12:10:00,56.29,56.31,56.2,56.25,14600.0,37.0915,37.1046,37.0322,37.0651,14600.0
2005-01-13 12:15:00,56.26,56.34,56.26,56.3,11200.0,37.0717,37.1244,37.0717,37.0981,11200.0
2005-01-13 12:20:00,56.28,56.28,56.25,56.27,3100.0,37.0849,37.0849,37.0651,37.0783,3100.0
2005-01-13 12:25:00,56.26,56.26,56.23,56.25,17100.0,37.0717,37.0717,37.0519,37.0651,17100.0
2005-01-13 12:30:00,56.26,56.29,56.26,56.28,11300.0,37.0717,37.0915,37.0717,37.0849,11300.0
2005-01-13 12:35:00,56.29,56.29,56.26,56.28,5900.0,37.0915,37.0915,37.0717,37.0849,5900.0
2005-01-13 12:40:00,56.28,56.29,56.26,56.28,10500.0,37.0849,37.0915,37.0717,37.0849,10500.0
2005-01-13 12:45:00,56.27,56.3,56.27,56.3,27800.0,37.0783,37.0981,37.0783,37.0981,27800.0
2005-01-13 12:50:00,56.32,56.33,56.32,56.33,9600.0,37.1112,37.1178,37.1112,37.1178,9600.0
2005-01-13 12:55:00,56.33,56.33,56.3,56.3,1900.0,37.1178,37.1178,37.0981,37.0981,1900.0
2005-01-13 13:00:00,56.31,56.34,56.31,56.33,348600.0,37.1046,37.1244,37.1046,37.1178,348600.0
2005-01-13 13:05:00,56.33,56.35,56.33,56.34,9600.0,37.1178,37.131,37.1178,37.1244,9600.0
2005-01-13 13:10:00,56.34,56.38,56.34,56.35,15200.0,37.1244,37.1508,37.1244,37.131,15200.0
2005-01-13 13:15:00,56.34,56.35,56.34,56.35,7400.0,37.1244,37.131,37.1244,37.131,7400.0
2005-01-13 13:20:00,56.35,56.37,56.33,56.34,37500.0,37.131,37.1442,37.1178,37.1244,37500.0
2005-01-13 13:25:00,56.34,56.34,56.3,56.31,8900.0,37.1244,37.1244,37.0981,37.1046,8900.0
2005-01-13 13:30:00,56.31,56.36,56.31,56.36,48900.0,37.1046,37.1376,37.1046,37.1376,48900.0
2005-01-13 13:35:00,56.36,56.36,56.33,56.35,4600.0,37.1376,37.1376,37.1178,37.131,4600.0
2005-01-13 13:40:00,56.35,56.37,56.33,56.33,8000.0,37.131,37.1442,37.1178,37.1178,8000.0
2005-01-13 13:45:00,56.35,56.35,56.34,56.34,18900.0,37.131,37.131,37.1244,37.1244,18900.0
2005-01-13 13:50:00,56.35,56.38,56.35,56.37,4600.0,37.131,37.1508,37.131,37.1442,4600.0
2005-01-13 13:55:00,56.37,56.42,56.37,56.42,53300.0,37.1442,37.1771,37.1442,37.1771,53300.0
2005-01-13 14:00:00,56.41,56.46,56.41,56.46,38900.0,37.1705,37.2035,37.1705,37.2035,38900.0
2005-01-13 14:05:00,56.46,56.46,56.45,56.45,6200.0,37.2035,37.2035,37.1969,37.1969,6200.0
2005-01-13 14:10:00,56.46,56.46,56.43,56.44,9800.0,37.2035,37.2035,37.1837,37.1903,9800.0
2005-01-13 14:15:00,56.44,56.45,56.44,56.44,8700.0,37.1903,37.1969,37.1903,37.1903,8700.0
2005-01-13 14:20:00,56.44,56.45,56.44,56.44,7100.0,37.1903,37.1969,37.1903,37.1903,7100.0
2005-01-13 14:25:00,56.44,56.46,56.44,56.46,40400.0,37.1903,37.2035,37.1903,37.2035,40400.0
2005-01-13 14:30:00,56.47,56.49,56.42,56.43,14000.0,37.2101,37.2233,37.1771,37.1837,14000.0
2005-01-13 14:35:00,56.46,56.48,56.43,56.47,24200.0,37.2035,37.2167,37.1837,37.2101,24200.0
2005-01-13 14:40:00,56.47,56.48,56.45,56.46,9900.0,37.2101,37.2167,37.1969,37.2035,9900.0
2005-01-13 14:45:00,56.46,56.5,56.19,56.45,63700.0,37.2035,37.2298,37.0256,37.1969,63700.0
2005-01-13 14:50:00,56.46,56.46,56.44,56.44,19300.0,37.2035,37.2035,37.1903,37.1903,19300.0
2005-01-13 14:55:00,56.45,56.45,56.4,56.43,21700.0,37.1969,37.1969,37.1639,37.1837,21700.0
2005-01-13 15:00:00,56.44,56.45,56.43,56.44,8100.0,37.1903,37.1969,37.1837,37.1903,8100.0
2005-01-13 15:05:00,56.44,56.44,56.41,56.43,25300.0,37.1903,37.1903,37.1705,37.1837,25300.0
2005-01-13 15:10:00,56.43,56.44,56.42,56.42,10900.0,37.1837,37.1903,37.1771,37.1771,10900.0
2005-01-13 15:15:00,56.42,56.42,56.37,56.37,92400.0,37.1771,37.1771,37.1442,37.1442,92400.0
2005-01-13 15:20:00,56.4,56.4,56.35,56.35,32500.0,37.1639,37.1639,37.131,37.131,32500.0
2005-01-13 15:25:00,56.35,56.36,56.29,56.29,60400.0,37.131,37.1376,37.0915,37.0915,60400.0
2005-01-13 15:30:00,56.29,56.32,56.22,56.25,64300.0,37.0915,37.1112,37.0453,37.0651,64300.0
2005-01-13 15:35:00,56.23,56.29,56.23,56.26,17000.0,37.0519,37.0915,37.0519,37.0717,17000.0
2005-01-13 15:40:00,56.27,56.27,56.19,56.19,80600.0,37.0783,37.0783,37.0256,37.0256,80600.0
2005-01-13 15:45:00,56.19,56.24,56.19,56.23,26400.0,37.0256,37.0585,37.0256,37.0519,26400.0
2005-01-13 15:50:00,56.22,56.23,56.19,56.23,25600.0,37.0453,37.0519,37.0256,37.0519,25600.0
2005-01-13 15:55:00,56.23,56.27,56.23,56.27,82400.0,37.0519,37.0783,37.0519,37.0783,82400.0
2005-01-14 09:30:00,56.7,56.72,56.67,56.72,31000.0,37.3616,37.3748,37.3419,37.3748,31000.0
2005-01-14 09:35:00,56.7,56.84,56.7,56.76,44800.0,37.3616,37.4539,37.3616,37.4012,44800.0
2005-01-14 09:40:00,56.75,56.76,56.63,56.63,35000.0,37.3946,37.4012,37.3155,37.3155,35000.0
2005-01-14 09:45:00,56.61,56.66,56.61,56.65,24800.0,37.3023,37.3353,37.3023,37.3287,24800.0
2005-01-14 09:50:00,56.67,56.67,56.58,56.64,53900.0,37.3419,37.3419,37.2826,37.3221,53900.0
2005-01-14 09:55:00,56.65,56.7,56.63,56.68,60000.0,37.3287,37.3616,37.3155,37.3484,60000.0
2005-01-14 10:00:00,56.68,56.68,56.59,56.64,28800.0,37.3484,37.3484,37.2891,37.3221,28800.0
2005-01-14 10:05:00,56.64,56.71,56.64,56.7,50200.0,37.3221,37.3682,37.3221,37.3616,50200.0
2005-01-14 10:10:00,56.7,56.78,56.69,56.77,60700.0,37.3616,37.4143,37.355,37.4078,60700.0
2005-01-14 10:15:00,56.78,56.85,56.77,56.85,25600.0,37.4143,37.4605,37.4078,37.4605,25600.0
2005-01-14 10:20:00,56.85,56.87,56.85,56.87,24300.0,37.4605,37.4736,37.4605,37.4736,24300.0
2005-01-14 10:25:00,56.87,56.95,56.85,56.92,45000.0,37.4736,37.5264,37.4605,37.5066,45000.0
2005-01-14 10:30:00,56.92,56.95,56.91,56.95,17700.0,37.5066,37.5264,37.5,37.5264,17700.0
2005-01-14 10:35:00,56.97,57.07,56.97,57.04,189400.0,37.5395,37.6054,37.5395,37.5857,189400.0
2005-01-14 10:40:00,57.05,57.05,56.96,56.99,155500.0,37.5923,37.5923,37.533,37.5527,155500.0
2005-01-14 10:45:00,56.99,57.05,56.98,57.0,31100.0,37.5527,37.5923,37.5461,37.5593,31100.0
2005-01-14 10:50:00,57.01,57.01,56.99,57.0,38600.0,37.5659,37.5659,37.5527,37.5593,38600.0
2005-01-14 10:55:00,57.0,57.01,56.98,57.01,21000.0,37.5593,37.5659,37.5461,37.5659,21000.0
2005-01-14 11:00:00,57.01,57.02,56.99,57.0,26900.0,37.5659,37.5725,37.5527,37.5593,26900.0
2005-01-14 11:05:00,57.0,57.12,57.0,57.07,41400.0,37.5593,37.6384,37.5593,37.6054,41400.0
2005-01-14 11:10:00,57.07,57.07,57.05,57.06,50200.0,37.6054,37.6054,37.5923,37.5988,50200.0
2005-01-14 11:15:00,57.06,57.06,57.02,57.02,39300.0,37.5988,37.5988,37.5725,37.5725,39300.0
2005-01-14 11:20:00,57.02,57.02,56.98,57.01,26400.0,37.5725,37.5725,37.5461,37.5659,26400.0
2005-01-14 11:25:00,57.01,57.03,57.0,57.03,92300.0,37.5659,37.5791,37.5593,37.5791,92300.0
2005-01-14 11:30:00,57.03,57.03,57.0,57.01,11400.0,37.5791,37.5791,37.5593,37.5659,11400.0
2005-01-14 11:35:00,57.0,57.01,57.0,57.0,14600.0,37.5593,37.5659,37.5593,37.5593,14600.0
2005-01-14 11:40:00,57.0,57.01,56.99,56.99,27300.0,37.5593,37.5659,37.5527,37.5527,27300.0
2005-01-14 11:45:00,56.99,57.01,56.99,57.0,221200.0,37.5527,37.5659,37.5527,37.5593,221200.0
2005-01-14 11:50:00,57.01,57.01,56.99,57.0,15100.0,37.5659,37.5659,37.5527,37.5593,15100.0
2005-01-14 11:55:00,57.0,57.02,56.99,57.02,12700.0,37.5593,37.5725,37.5527,37.5725,12700.0
2005-01-14 12:00:00,57.02,57.03,57.01,57.03,57000.0,37.5725,37.5791,37.5659,37.5791,57000.0
2005-01-14 12:05:00,57.03,57.03,57.02,57.02,8900.0,37.5791,37.5791,37.5725,37.5725,8900.0
2005-01-14 12:10:00,57.02,57.06,57.02,57.05,15600.0,37.5725,37.5988,37.5725,37.5923,15600.0
2005-01-14 12:15:00,57.05,57.06,57.05,57.06,10300.0,37.5923,37.5988,37.5923,37.5988,10300.0
2005-01-14 12:20:00,57.06,57.11,57.06,57.11,91400.0,37.5988,37.6318,37.5988,37.6318,91400.0
2005-01-14 12:25:00,57.12,57.13,57.11,57.12,16100.0,37.6384,37.645,37.6318,37.6384,16100.0
2005-01-14 12:30:00,57.12,57.2,57.11,57.19,25700.0,37.6384,37.6911,37.6318,37.6845,25700.0
2005-01-14 12:35:00,57.19,57.2,57.16,57.19,28100.0,37.6845,37.6911,37.6647,37.6845,28100.0
2005-01-14 12:40:00,57.2,57.21,57.18,57.18,5800.0,37.6911,37.6977,37.6779,37.6779,5800.0
2005-01-14 12:45:00,57.19,57.19,57.1,57.1,11600.0,37.6845,37.6845,37.6252,37.6252,11600.0
2005-01-14 12:50:00,57.09,57.11,57.09,57.11,18500.0,37.6186,37.6318,37.6186,37.6318,18500.0
2005-01-14 12:55:00,57.13,57.15,57.12,57.14,9100.0,37.645,37.6581,37.6384,37.6516,9100.0
2005-01-14 13:00:00,57.14,57.19,57.11,57.19,22100.0,37.6516,37.6845,37.6318,37.6845,22100.0
2005-01-14 13:05:00,57.18,57.23,57.18,57.23,19500.0,37.6779,37.7109,37.6779,37.7109,19500.0
2005-01-14 13:10:00,57.24,57.24,57.19,57.19,21500.0,37.7175,37.7175,37.6845,37.6845,21500.0
2005-01-14 13:15:00,57.2,57.2,57.18,57.18,15900.0,37.6911,37.6911,37.6779,37.6779,15900.0
2005-01-14 13:20:00,57.18,57.19,57.16,57.16,4400.0,37.6779,37.6845,37.6647,37.6647,4400.0
2005-01-14 13:25:00,57.15,57.15,57.11,57.12,12400.0,37.6581,37.6581,37.6318,37.6384,12400.0
2005-01-14 13:30:00,57.11,57.13,57.1,57.12,13700.0,37.6318,37.645,37.6252,37.6384,13700.0
2005-01-14 13:35:00,57.12,57.12,57.11,57.11,7000.0,37.6384,37.6384,37.6318,37.6318,7000.0
2005-01-14 13:40:00,57.12,57.12,57.1,57.1,13200.0,37.6384,37.6384,37.6252,37.6252,13200.0
2005-01-14 13:45:00,57.08,57.1,57.07,57.1,17000.0,37.612,37.6252,37.6054,37.6252,17000.0
2005-01-14 13:50:00,57.09,57.1,57.07,57.09,9800.0,37.6186,37.6252,37.6054,37.6186,9800.0
2005-01-14 13:55:00,57.1,57.12,57.1,57.11,16400.0,37.6252,37.6384,37.6252,37.6318,16400.0
2005-01-14 14:00:00,57.11,57.15,57.1,57.1,120600.0,37.6318,37.6581,37.6252,37.6252,120600.0
2005-01-14 14:05:00,57.11,57.15,57.11,57.11,438200.0,37.6318,37.6581,37.6318,37.6318,438200.0
2005-01-14 14:10:00,57.13,57.16,57.09,57.09,1184800.0,37.645,37.6647,37.6186,37.6186,1184800.0
2005-01-14 14:15:00,57.09,57.14,57.09,57.14,17900.0,37.6186,37.6516,37.6186,37.6516,17900.0
2005-01-14 14:20:00,57.15,57.19,57.14,57.19,7800.0,37.6581,37.6845,37.6516,37.6845,7800.0
2005-01-14 14:25:00,57.18,57.2,57.17,57.18,18700.0,37.6779,37.6911,37.6713,37.6779,18700.0
2005-01-14 14:30:00,57.17,57.19,57.15,57.18,16000.0,37.6713,37.6845,37.6581,37.6779,16000.0
2005-01-14 14:35:00,57.19,57.2,57.18,57.18,16200.0,37.6845,37.6911,37.6779,37.6779,16200.0
2005-01-14 14:40:00,57.17,57.18,57.16,57.16,5700.0,37.6713,37.6779,37.6647,37.6647,5700.0
2005-01-14 14:45:00,57.15,57.18,57.0,57.18,16300.0,37.6581,37.6779,37.5593,37.6779,16300.0
2005-01-14 14:50:00,57.19,57.24,57.19,57.23,14500.0,37.6845,37.7175,37.6845,37.7109,14500.0
2005-01-14 14:55:00,57.23,57.25,57.23,57.24,24400.0,37.7109,37.724,37.7109,37.7175,24400.0
2005-01-14 15:00:00,57.25,57.26,57.24,57.25,10500.0,37.724,37.7306,37.7175,37.724,10500.0
2005-01-14 15:05:00,57.26,57.26,57.23,57.24,7100.0,37.7306,37.7306,37.7109,37.7175,7100.0
2005-01-14 15:10:00,57.23,57.24,57.2,57.2,9300.0,37.7109,37.7175,37.6911,37.6911,9300.0
2005-01-14 15:15:00,57.21,57.21,57.18,57.19,22400.0,37.6977,37.6977,37.6779,37.6845,22400.0
2005-01-14 15:20:00,57.19,57.2,57.17,57.17,13300.0,37.6845,37.6911,37.6713,37.6713,13300.0
2005-01-14 15:25:00,57.16,57.17,57.14,57.14,11300.0,37.6647,37.6713,37.6516,37.6516,11300.0
2005-01-14 15:30:00,57.14,57.2,57.14,57.19,19900.0,37.6516,37.6911,37.6516,37.6845,19900.0
2005-01-14 15:35:00,57.19,57.2,57.19,57.19,13800.0,37.6845,37.6911,37.6845,37.6845,13800.0
2005-01-14 15:40:00,57.19,57.2,57.18,57.18,12400.0,37.6845,37.6911,37.6779,37.6779,12400.0
2005-01-14 15:45:00,57.18,57.2,57.18,57.19,26600.0,37.6779,37.6911,37.6779,37.6845,26600.0
2005-01-14 15:50:00,57.19,57.2,57.17,57.18,24300.0,37.6845,37.6911,37.6713,37.6779,24300.0
2005-01-14 15:55:00,57.18,57.2,57.17,57.2,75100.0,37.6779,37.6911,37.6713,37.6911,75100.0
2005-01-18 09:30:00,56.8,57.25,56.72,56.75,99500.0,37.4275,37.724,37.3748,37.3946,99500.0
2005-01-18 09:35:00,56.76,56.81,56.65,56.8,56400.0,37.4012,37.4341,37.3287,37.4275,56400.0
2005-01-18 09:40:00,56.85,56.85,56.7,56.77,45900.0,37.4605,37.4605,37.3616,37.4078,45900.0
2005-01-18 09:45:00,56.77,56.92,56.76,56.92,44000.0,37.4078,37.5066,37.4012,37.5066,44000.0
2005-01-18 09:50:00,56.91,57.0,56.86,56.87,34700.0,37.5,37.5593,37.4671,37.4736,34700.0
2005-01-18 09:55:00,56.88,56.88,56.81,56.85,29800.0,37.4802,37.4802,37.4341,37.4605,29800.0
2005-01-18 10:00:00,56.87,56.89,56.8,56.86,16700.0,37.4736,37.4868,37.4275,37.4671,16700.0
2005-01-18 10:05:00,56.86,56.86,56.81,56.83,12500.0,37.4671,37.4671,37.4341,37.4473,12500.0
2005-01-18 10:10:00,56.81,56.85,56.79,56.8,45800.0,37.4341,37.4605,37.4209,37.4275,45800.0
2005-01-18 10:15:00,56.8,56.86,56.8,56.86,16100.0,37.4275,37.4671,37.4275,37.4671,16100.0
2005-01-18 10:20:00,56.87,56.92,56.84,56.92,21500.0,37.4736,37.5066,37.4539,37.5066,21500.0
2005-01-18 10:25:00,56.92,56.94,56.89,56.92,35000.0,37.5066,37.5198,37.4868,37.5066,35000.0
2005-01-18 10:30:00,56.92,57.11,56.92,57.06,24000.0,37.5066,37.6318,37.5066,37.5988,24000.0
2005-01-18 10:35:00,57.06,57.13,57.05,57.09,65200.0,37.5988,37.645,37.5923,37.6186,65200.0
2005-01-18 10:40:00,57.09,57.23,57.08,57.21,30100.0,37.6186,37.7109,37.612,37.6977,30100.0
2005-01-18 10:45:00,57.22,57.23,57.15,57.18,13100.0,37.7043,37.7109,37.6581,37.6779,13100.0
2005-01-18 10:50:00,57.18,57.3,57.17,57.26,21100.0,37.6779,37.757,37.6713,37.7306,21100.0
2005-01-18 10:55:00,57.28,57.28,57.21,57.22,216200.0,37.7438,37.7438,37.6977,37.7043,216200.0
2005-01-18 11:00:00,57.22,57.26,57.21,57.25,28100.0,37.7043,37.7306,37.6977,37.724,28100.0
2005-01-18 11:05:00,57.24,57.27,57.21,57.26,14500.0,37.7175,37.7372,37.6977,37.7306,14500.0
2005-01-18 11:10:00,57.27,57.32,57.27,57.32,67200.0,37.7372,37.7702,37.7372,37.7702,67200.0
2005-01-18 11:15:00,57.33,57.37,57.32,57.36,21700.0,37.7768,37.8031,37.7702,37.7965,21700.0
2005-01-18 11:20:00,57.37,57.44,57.36,57.41,22800.0,37.8031,37.8492,37.7965,37.8295,22800.0
2005-01-18 11:25:00,57.4,57.42,57.38,57.38,44500.0,37.8229,37.8361,37.8097,37.8097,44500.0
2005-01-18 11:30:00,57.4,57.46,57.4,57.46,32100.0,37.8229,37.8624,37.8229,37.8624,32100.0
2005-01-18 11:35:00,57.46,57.54,57.4,57.52,60200.0,37.8624,37.9151,37.8229,37.902,60200.0
2005-01-18 11:40:00,57.52,57.55,57.49,57.53,26000.0,37.902,37.9217,37.8822,37.9085,26000.0
2005-01-18 11:45:00,57.52,57.54,57.47,57.53,23100.0,37.902,37.9151,37.869,37.9085,23100.0
2005-01-18 11:50:00,57.54,57.56,57.54,57.55,11300.0,37.9151,37.9283,37.9151,37.9217,11300.0
2005-01-18 11:55:00,57.55,57.56,57.54,57.56,6100.0,37.9217,37.9283,37.9151,37.9283,6100.0
2005-01-18 12:00:00,57.56,57.58,57.55,57.58,16900.0,37.9283,37.9415,37.9217,37.9415,16900.0
2005-01-18 12:05:00,57.58,57.64,57.57,57.63,13700.0,37.9415,37.981,37.9349,37.9744,13700.0
2005-01-18 12:10:00,57.64,57.75,57.64,57.69,32200.0,37.981,38.0535,37.981,38.014,32200.0
2005-01-18 12:15:00,57.68,57.74,57.67,57.68,17100.0,38.0074,38.0469,38.0008,38.0074,17100.0
2005-01-18 12:20:00,57.69,57.73,57.68,57.72,9700.0,38.014,38.0403,38.0074,38.0337,9700.0
2005-01-18 12:25:00,57.74,57.79,57.74,57.79,8500.0,38.0469,38.0799,38.0469,38.0799,8500.0
2005-01-18 12:30:00,57.79,57.81,57.72,57.72,16400.0,38.0799,38.093,38.0337,38.0337,16400.0
2005-01-18 12:35:00,57.72,57.73,57.67,57.67,6900.0,38.0337,38.0403,38.0008,38.0008,6900.0
2005-01-18 12:40:00,57.68,57.69,57.65,57.68,44000.0,38.0074,38.014,37.9876,38.0074,44000.0
2005-01-18 12:45:00,57.68,57.69,57.67,57.67,9900.0,38.0074,38.014,38.0008,38.0008,9900.0
2005-01-18 12:50:00,57.68,57.68,57.66,57.68,9400.0,38.0074,38.0074,37.9942,38.0074,9400.0
2005-01-18 12:55:00,57.67,57.67,57.65,57.66,3400.0,38.0008,38.0008,37.9876,37.9942,3400.0
2005-01-18 13:00:00,57.66,57.7,57.65,57.68,36600.0,37.9942,38.0206,37.9876,38.0074,36600.0
2005-01-18 13:05:00,57.66,57.67,57.65,57.66,20600.0,37.9942,38.0008,37.9876,37.9942,20600.0
2005-01-18 13:10:00,57.66,57.66,57.64,57.64,10200.0,37.9942,37.9942,37.981,37.981,10200.0
2005-01-18 13:15:00,57.63,57.64,57.62,57.62,9200.0,37.9744,37.981,37.9678,37.9678,9200.0
2005-01-18 13:20:00,57.63,57.64,57.62,57.63,13800.0,37.9744,37.981,37.9678,37.9744,13800.0
2005-01-18 13:25:00,57.63,57.63,57.61,57.63,7200.0,37.9744,37.9744,37.9613,37.9744,7200.0
2005-01-18 13:30:00,57.63,57.66,57.63,57.64,22200.0,37.9744,37.9942,37.9744,37.981,22200.0
2005-01-18 13:35:00,57.64,57.65,57.6,57.6,21800.0,37.981,37.9876,37.9547,37.9547,21800.0
2005-01-18 13:40:00,57.6,57.61,57.6,57.6,27700.0,37.9547,37.9613,37.9547,37.9547,27700.0
2005-01-18 13:45:00,57.6,57.65,57.6,57.63,40700.0,37.9547,37.9876,37.9547,37.9744,40700.0
2005-01-18 13:50:00,57.62,57.62,57.59,57.59,16400.0,37.9678,37.9678,37.9481,37.9481,16400.0
2005-01-18 13:55:00,57.6,57.61,57.55,57.56,13000.0,37.9547,37.9613,37.9217,37.9283,13000.0
2005-01-18 14:00:00,57.56,57.58,57.54,57.54,22600.0,37.9283,37.9415,37.9151,37.9151,22600.0
2005-01-18 14:05:00,57.55,57.56,57.54,57.55,26000.0,37.9217,37.9283,37.9151,37.9217,26000.0
2005-01-18 14:10:00,57.56,57.6,57.54,57.56,23300.0,37.9283,37.9547,37.9151,37.9283,23300.0
2005-01-18 14:15:00,57.56,57.61,57.55,57.55,25400.0,37.9283,37.9613,37.9217,37.9217,25400.0
2005-01-18 14:20:00,57.55,57.56,57.55,57.55,22400.0,37.9217,37.9283,37.9217,37.9217,22400.0
2005-01-18 14:25:00,57.55,57.56,57.54,57.56,82600.0,37.9217,37.9283,37.9151,37.9283,82600.0
2005-01-18 14:30:00,57.55,57.57,57.55,57.56,54300.0,37.9217,37.9349,37.9217,37.9283,54300.0
2005-01-18 14:35:00,57.56,57.58,57.55,57.57,88000.0,37.9283,37.9415,37.9217,37.9349,88000.0
2005-01-18 14:40:00,57.57,57.61,57.57,57.6,18800.0,37.9349,37.9613,37.9349,37.9547,18800.0
2005-01-18 14:45:00,57.6,57.62,57.57,57.61,12300.0,37.9547,37.9678,37.9349,37.9613,12300.0
2005-01-18 14:50:00,57.61,57.64,57.59,57.64,30600.0,37.9613,37.981,37.9481,37.981,30600.0
2005-01-18 14:55:00,57.65,57.65,57.64,57.64,18100.0,37.9876,37.9876,37.981,37.981,18100.0
2005-01-18 15:00:00,57.64,57.72,57.63,57.72,70300.0,37.981,38.0337,37.9744,38.0337,70300.0
2005-01-18 15:05:00,57.72,57.73,57.69,57.7,41000.0,38.0337,38.0403,38.014,38.0206,41000.0
2005-01-18 15:10:00,57.7,57.74,57.7,57.73,26100.0,38.0206,38.0469,38.0206,38.0403,26100.0
2005-01-18 15:15:00,57.73,57.8,57.73,57.8,25600.0,38.0403,38.0865,38.0403,38.0865,25600.0
2005-01-18 15:20:00,57.79,57.84,57.78,57.79,50700.0,38.0799,38.1128,38.0733,38.0799,50700.0
2005-01-18 15:25:00,57.78,57.79,57.77,57.79,24400.0,38.0733,38.0799,38.0667,38.0799,24400.0
2005-01-18 15:30:00,57.79,57.83,57.78,57.82,31400.0,38.0799,38.1062,38.0733,38.0996,31400.0
2005-01-18 15:35:00,57.83,57.84,57.8,57.8,27400.0,38.1062,38.1128,38.0865,38.0865,27400.0
2005-01-18 15:40:00,57.8,57.84,57.8,57.84,68300.0,38.0865,38.1128,38.0865,38.1128,68300.0
2005-01-18 15:45:00,57.84,57.88,57.83,57.86,36200.0,38.1128,38.1392,38.1062,38.126,36200.0
2005-01-18 15:50:00,57.88,57.9,57.87,57.9,107000.0,38.1392,38.1523,38.1326,38.1523,107000.0
2005-01-18 15:55:00,57.89,57.95,57.89,57.91,87000.0,38.1458,38.1853,38.1458,38.1589,87000.0
2005-01-19 09:35:00,58.4,58.4,58.0,58.35,202200.0,38.4818,38.4818,38.2182,38.4489,202200.0
2005-01-19 09:40:00,58.35,58.41,58.3,58.35,238500.0,38.4489,38.4884,38.4159,38.4489,238500.0
2005-01-19 09:45:00,58.35,58.36,58.28,58.34,90600.0,38.4489,38.4555,38.4027,38.4423,90600.0
2005-01-19 09:50:00,58.35,58.35,58.31,58.34,72400.0,38.4489,38.4489,38.4225,38.4423,72400.0
2005-01-19 09:55:00,58.35,58.38,58.33,58.35,64000.0,38.4489,38.4686,38.4357,38.4489,64000.0
2005-01-19 10:00:00,58.36,58.37,58.34,58.34,49300.0,38.4555,38.462,38.4423,38.4423,49300.0
2005-01-19 10:05:00,58.34,58.38,58.34,58.38,77400.0,38.4423,38.4686,38.4423,38.4686,77400.0
2005-01-19 10:10:00,58.4,58.4,58.38,58.39,86700.0,38.4818,38.4818,38.4686,38.4752,86700.0
2005-01-19 10:15:00,58.39,58.4,58.38,58.38,89700.0,38.4752,38.4818,38.4686,38.4686,89700.0
2005-01-19 10:20:00,58.38,58.38,58.31,58.34,140000.0,38.4686,38.4686,38.4225,38.4423,140000.0
2005-01-19 10:25:00,58.35,58.35,58.31,58.32,64000.0,38.4489,38.4489,38.4225,38.4291,64000.0
2005-01-19 10:30:00,58.31,58.35,58.3,58.33,62200.0,38.4225,38.4489,38.4159,38.4357,62200.0
2005-01-19 10:35:00,58.32,58.35,58.32,58.35,61300.0,38.4291,38.4489,38.4291,38.4489,61300.0
2005-01-19 10:40:00,58.35,58.4,58.33,58.39,52400.0,38.4489,38.4818,38.4357,38.4752,52400.0
2005-01-19 10:45:00,58.4,58.4,58.35,58.35,15100.0,38.4818,38.4818,38.4489,38.4489,15100.0
2005-01-19 10:50:00,58.35,58.4,58.34,58.38,59400.0,38.4489,38.4818,38.4423,38.4686,59400.0
2005-01-19 10:55:00,58.38,58.4,58.32,58.38,41400.0,38.4686,38.4818,38.4291,38.4686,41400.0
2005-01-19 11:00:00,58.39,58.41,58.35,58.36,36000.0,38.4752,38.4884,38.4489,38.4555,36000.0
2005-01-19 11:05:00,58.35,58.36,58.34,58.35,11000.0,38.4489,38.4555,38.4423,38.4489,11000.0
2005-01-19 11:10:00,58.36,58.37,58.33,58.33,8500.0,38.4555,38.462,38.4357,38.4357,8500.0
2005-01-19 11:15:00,58.33,58.34,58.31,58.33,74800.0,38.4357,38.4423,38.4225,38.4357,74800.0
2005-01-19 11:20:00,58.32,58.34,58.31,58.33,37500.0,38.4291,38.4423,38.4225,38.4357,37500.0
2005-01-19 11:25:00,58.33,58.35,58.31,58.31,25100.0,38.4357,38.4489,38.4225,38.4225,25100.0
2005-01-19 11:30:00,58.31,58.38,58.31,58.36,40100.0,38.4225,38.4686,38.4225,38.4555,40100.0
2005-01-19 11:35:00,58.37,58.37,58.35,58.35,4700.0,38.462,38.462,38.4489,38.4489,4700.0
2005-01-19 11:40:00,58.35,58.36,58.35,58.36,49200.0,38.4489,38.4555,38.4489,38.4555,49200.0
2005-01-19 11:45:00,58.36,58.38,58.35,58.38,234000.0,38.4555,38.4686,38.4489,38.4686,234000.0
2005-01-19 11:50:00,58.37,58.43,58.37,58.42,26400.0,38.462,38.5016,38.462,38.495,26400.0
2005-01-19 11:55:00,58.43,58.47,58.43,58.43,48600.0,38.5016,38.5279,38.5016,38.5016,48600.0
2005-01-19 12:00:00,58.42,58.46,58.4,58.43,30300.0,38.495,38.5214,38.4818,38.5016,30300.0
2005-01-19 12:05:00,58.42,58.42,58.38,58.41,176200.0,38.495,38.495,38.4686,38.4884,176200.0
2005-01-19 12:10:00,58.41,58.45,58.41,58.44,80800.0,38.4884,38.5148,38.4884,38.5082,80800.0
2005-01-19 12:15:00,58.45,58.47,58.43,58.44,34500.0,38.5148,38.5279,38.5016,38.5082,34500.0
2005-01-19 12:20:00,58.43,58.44,58.42,58.43,17800.0,38.5016,38.5082,38.495,38.5016,17800.0
2005-01-19 12:25:00,58.43,58.43,58.4,58.42,18600.0,38.5016,38.5016,38.4818,38.495,18600.0
2005-01-19 12:30:00,58.42,58.45,58.42,58.44,105900.0,38.495,38.5148,38.495,38.5082,105900.0
2005-01-19 12:35:00,58.44,58.46,58.44,58.45,12000.0,38.5082,38.5214,38.5082,38.5148,12000.0
2005-01-19 12:40:00,58.46,58.5,58.46,58.5,113500.0,38.5214,38.5477,38.5214,38.5477,113500.0
2005-01-19 12:45:00,58.51,58.57,58.5,58.56,51600.0,38.5543,38.5938,38.5477,38.5872,51600.0
2005-01-19 12:50:00,58.57,58.65,58.54,58.58,45500.0,38.5938,38.6466,38.5741,38.6004,45500.0
2005-01-19 12:55:00,58.58,58.74,58.58,58.73,36700.0,38.6004,38.7059,38.6004,38.6993,36700.0
2005-01-19 13:00:00,58.72,58.72,58.69,58.69,8400.0,38.6927,38.6927,38.6729,38.6729,8400.0
2005-01-19 13:05:00,58.69,58.71,58.69,58.71,73200.0,38.6729,38.6861,38.6729,38.6861,73200.0
2005-01-19 13:10:00,58.71,58.71,58.7,58.71,14400.0,38.6861,38.6861,38.6795,38.6861,14400.0
2005-01-19 13:15:00,58.7,58.73,58.7,58.72,15900.0,38.6795,38.6993,38.6795,38.6927,15900.0
2005-01-19 13:20:00,58.74,58.98,58.74,58.77,69700.0,38.7059,38.864,38.7059,38.7256,69700.0
2005-01-19 13:25:00,58.77,58.77,58.71,58.74,11700.0,38.7256,38.7256,38.6861,38.7059,11700.0
2005-01-19 13:30:00,58.74,58.75,58.69,58.69,15100.0,38.7059,38.7124,38.6729,38.6729,15100.0
2005-01-19 13:35:00,58.68,58.72,58.65,58.72,21300.0,38.6663,38.6927,38.6466,38.6927,21300.0
2005-01-19 13:40:00,58.72,58.78,58.71,58.76,17500.0,38.6927,38.7322,38.6861,38.719,17500.0
2005-01-19 13:45:00,58.76,58.79,58.75,58.76,17600.0,38.719,38.7388,38.7124,38.719,17600.0
2005-01-19 13:50:00,58.76,58.76,58.66,58.69,16600.0,38.719,38.719,38.6531,38.6729,16600.0
2005-01-19 13:55:00,58.69,58.71,58.69,58.71,22500.0,38.6729,38.6861,38.6729,38.6861,22500.0
2005-01-19 14:00:00,58.71,58.73,58.71,58.72,18000.0,38.6861,38.6993,38.6861,38.6927,18000.0
2005-01-19 14:05:00,58.72,58.72,58.68,58.68,24000.0,38.6927,38.6927,38.6663,38.6663,24000.0
2005-01-19 14:10:00,58.68,58.69,58.65,58.66,20600.0,38.6663,38.6729,38.6466,38.6531,20600.0
2005-01-19 14:15:00,58.65,58.67,58.64,58.67,15400.0,38.6466,38.6597,38.64,38.6597,15400.0
2005-01-19 14:20:00,58.67,58.7,58.65,58.67,9600.0,38.6597,38.6795,38.6466,38.6597,9600.0
2005-01-19 14:25:00,58.67,58.68,58.64,58.67,16000.0,38.6597,38.6663,38.64,38.6597,16000.0
2005-01-19 14:30:00,58.67,58.71,58.67,58.71,15300.0,38.6597,38.6861,38.6597,38.6861,15300.0
2005-01-19 14:35:00,58.71,58.71,58.67,58.68,15300.0,38.6861,38.6861,38.6597,38.6663,15300.0
2005-01-19 14:40:00,58.68,58.7,58.66,58.69,16300.0,38.6663,38.6795,38.6531,38.6729,16300.0
2005-01-19 14:45:00,58.69,58.73,58.68,58.68,10800.0,38.6729,38.6993,38.6663,38.6663,10800.0
2005-01-19 14:50:00,58.68,58.68,58.65,58.67,14800.0,38.6663,38.6663,38.6466,38.6597,14800.0
2005-01-19 14:55:00,58.66,58.69,58.66,58.69,15100.0,38.6531,38.6729,38.6531,38.6729,15100.0
2005-01-19 15:00:00,58.69,58.7,58.67,58.68,8300.0,38.6729,38.6795,38.6597,38.6663,8300.0
2005-01-19 15:05:00,58.68,58.69,58.67,58.67,47000.0,38.6663,38.6729,38.6597,38.6597,47000.0
2005-01-19 15:10:00,58.67,58.68,58.62,58.63,76400.0,38.6597,38.6663,38.6268,38.6334,76400.0
2005-01-19 15:15:00,58.64,58.64,58.63,58.63,111200.0,38.64,38.64,38.6334,38.6334,111200.0
2005-01-19 15:20:00,58.64,58.64,58.59,58.59,177100.0,38.64,38.64,38.607,38.607,177100.0
2005-01-19 15:25:00,58.59,58.63,58.55,58.55,47400.0,38.607,38.6334,38.5807,38.5807,47400.0
2005-01-19 15:30:00,58.55,58.56,58.52,58.53,123100.0,38.5807,38.5872,38.5609,38.5675,123100.0
2005-01-19 15:35:00,58.52,58.53,58.45,58.45,85500.0,38.5609,38.5675,38.5148,38.5148,85500.0
2005-01-19 15:40:00,58.46,58.48,58.44,58.46,108800.0,38.5214,38.5345,38.5082,38.5214,108800.0
2005-01-19 15:45:00,58.46,58.46,58.43,58.44,89100.0,38.5214,38.5214,38.5016,38.5082,89100.0
2005-01-19 15:50:00,58.44,58.45,58.38,58.4,111800.0,38.5082,38.5148,38.4686,38.4818,111800.0
2005-01-19 15:55:00,58.4,58.48,58.38,58.45,121400.0,38.4818,38.5345,38.4686,38.5148,121400.0
2005-01-20 09:35:00,57.6,58.2,57.55,57.59,164600.0,37.9547,38.35,37.9217,37.9481,164600.0
2005-01-20 09:40:00,57.59,57.6,57.5,57.59,96600.0,37.9481,37.9547,37.8888,37.9481,96600.0
2005-01-20 09:45:00,57.59,57.69,57.5,57.67,72100.0,37.9481,38.014,37.8888,38.0008,72100.0
2005-01-20 09:50:00,57.68,57.72,57.61,57.62,67100.0,38.0074,38.0337,37.9613,37.9678,67100.0
2005-01-20 09:55:00,57.63,57.63,57.55,57.63,72000.0,37.9744,37.9744,37.9217,37.9744,72000.0
2005-01-20 10:00:00,57.6,57.66,57.57,57.59,74500.0,37.9547,37.9942,37.9349,37.9481,74500.0
2005-01-20 10:05:00,57.57,57.6,57.54,57.58,46200.0,37.9349,37.9547,37.9151,37.9415,46200.0
2005-01-20 10:10:00,57.57,57.63,57.56,57.61,171100.0,37.9349,37.9744,37.9283,37.9613,171100.0
2005-01-20 10:15:00,57.61,57.62,57.56,57.59,43300.0,37.9613,37.9678,37.9283,37.9481,43300.0
2005-01-20 10:20:00,57.58,57.59,57.56,57.58,27500.0,37.9415,37.9481,37.9283,37.9415,27500.0
2005-01-20 10:25:00,57.58,57.66,57.58,57.66,58300.0,37.9415,37.9942,37.9415,37.9942,58300.0
2005-01-20 10:30:00,57.67,57.72,57.66,57.69,188100.0,38.0008,38.0337,37.9942,38.014,188100.0
2005-01-20 10:35:00,57.7,57.7,57.64,57.68,39900.0,38.0206,38.0206,37.981,38.0074,39900.0
2005-01-20 10:40:00,57.67,57.74,57.67,57.69,51000.0,38.0008,38.0469,38.0008,38.014,51000.0
2005-01-20 10:45:00,57.69,57.72,57.69,57.71,5800.0,38.014,38.0337,38.014,38.0272,5800.0
2005-01-20 10:50:00,57.71,57.72,57.71,57.72,10100.0,38.0272,38.0337,38.0272,38.0337,10100.0
2005-01-20 10:55:00,57.72,57.73,57.71,57.71,16100.0,38.0337,38.0403,38.0272,38.0272,16100.0
2005-01-20 11:00:00,57.71,57.76,57.71,57.73,15700.0,38.0272,38.0601,38.0272,38.0403,15700.0
2005-01-20 11:05:00,57.73,57.79,57.73,57.77,6600.0,38.0403,38.0799,38.0403,38.0667,6600.0
2005-01-20 11:10:00,57.76,57.8,57.74,57.8,78000.0,38.0601,38.0865,38.0469,38.0865,78000.0
2005-01-20 11:15:00,57.8,57.82,57.79,57.82,15700.0,38.0865,38.0996,38.0799,38.0996,15700.0
2005-01-20 11:20:00,57.84,57.84,57.81,57.82,16700.0,38.1128,38.1128,38.093,38.0996,16700.0
2005-01-20 11:25:00,57.82,57.85,57.81,57.85,9600.0,38.0996,38.1194,38.093,38.1194,9600.0
2005-01-20 11:30:00,57.86,57.89,57.84,57.89,11900.0,38.126,38.1458,38.1128,38.1458,11900.0
2005-01-20 11:35:00,57.91,57.95,57.89,57.92,8700.0,38.1589,38.1853,38.1458,38.1655,8700.0
2005-01-20 11:40:00,57.92,57.99,57.92,57.97,26600.0,38.1655,38.2117,38.1655,38.1985,26600.0
2005-01-20 11:45:00,57.97,57.98,57.96,57.96,15500.0,38.1985,38.2051,38.1919,38.1919,15500.0
2005-01-20 11:50:00,57.96,57.98,57.95,57.97,34300.0,38.1919,38.2051,38.1853,38.1985,34300.0
2005-01-20 11:55:00,57.97,57.98,57.94,57.95,15300.0,38.1985,38.2051,38.1787,38.1853,15300.0
2005-01-20 12:00:00,57.95,57.95,57.89,57.9,33800.0,38.1853,38.1853,38.1458,38.1523,33800.0
2005-01-20 12:05:00,57.9,57.94,57.89,57.94,34700.0,38.1523,38.1787,38.1458,38.1787,34700.0
2005-01-20 12:10:00,57.94,57.96,57.91,57.95,11200.0,38.1787,38.1919,38.1589,38.1853,11200.0
2005-01-20 12:15:00,57.95,57.98,57.94,57.98,19200.0,38.1853,38.2051,38.1787,38.2051,19200.0
2005-01-20 12:20:00,57.98,58.02,57.98,58.02,18700.0,38.2051,38.2314,38.2051,38.2314,18700.0
2005-01-20 12:25:00,58.02,58.04,57.99,58.0,30900.0,38.2314,38.2446,38.2117,38.2182,30900.0
2005-01-20 12:30:00,58.0,58.03,58.0,58.0,74500.0,38.2182,38.238,38.2182,38.2182,74500.0
2005-01-20 12:35:00,58.0,58.01,57.98,57.98,13300.0,38.2182,38.2248,38.2051,38.2051,13300.0
2005-01-20 12:40:00,57.98,57.98,57.92,57.92,17900.0,38.2051,38.2051,38.1655,38.1655,17900.0
2005-01-20 12:45:00,57.92,57.93,57.89,57.9,16900.0,38.1655,38.1721,38.1458,38.1523,16900.0
2005-01-20 12:50:00,57.91,57.96,57.91,57.93,26200.0,38.1589,38.1919,38.1589,38.1721,26200.0
2005-01-20 12:55:00,57.93,57.93,57.89,57.89,6900.0,38.1721,38.1721,38.1458,38.1458,6900.0
2005-01-20 13:00:00,57.89,57.94,57.87,57.87,11600.0,38.1458,38.1787,38.1326,38.1326,11600.0
2005-01-20 13:05:00,57.86,57.88,57.85,57.88,11400.0,38.126,38.1392,38.1194,38.1392,11400.0
2005-01-20 13:10:00,57.89,57.89,57.86,57.87,35100.0,38.1458,38.1458,38.126,38.1326,35100.0
2005-01-20 13:15:00,57.87,57.87,57.8,57.8,40000.0,38.1326,38.1326,38.0865,38.0865,40000.0
2005-01-20 13:20:00,57.81,57.85,57.8,57.8,44500.0,38.093,38.1194,38.0865,38.0865,44500.0
2005-01-20 13:25:00,57.81,57.84,57.8,57.81,9900.0,38.093,38.1128,38.0865,38.093,9900.0
2005-01-20 13:30:00,57.81,57.82,57.77,57.77,75800.0,38.093,38.0996,38.0667,38.0667,75800.0
2005-01-20 13:35:00,57.77,57.81,57.72,57.81,29800.0,38.0667,38.093,38.0337,38.093,29800.0
2005-01-20 13:40:00,57.78,57.81,57.78,57.8,71100.0,38.0733,38.093,38.0733,38.0865,71100.0
2005-01-20 13:45:00,57.81,57.83,57.81,57.82,8900.0,38.093,38.1062,38.093,38.0996,8900.0
2005-01-20 13:50:00,57.81,57.85,57.81,57.85,35200.0,38.093,38.1194,38.093,38.1194,35200.0
2005-01-20 13:55:00,57.85,57.88,57.84,57.84,43100.0,38.1194,38.1392,38.1128,38.1128,43100.0
2005-01-20 14:00:00,57.84,57.85,57.83,57.83,15400.0,38.1128,38.1194,38.1062,38.1062,15400.0
2005-01-20 14:05:00,57.84,57.88,57.84,57.88,20600.0,38.1128,38.1392,38.1128,38.1392,20600.0
2005-01-20 14:10:00,57.87,57.95,57.87,57.92,18600.0,38.1326,38.1853,38.1326,38.1655,18600.0
2005-01-20 14:15:00,57.93,58.0,57.87,57.99,121900.0,38.1721,38.2182,38.1326,38.2117,121900.0
2005-01-20 14:20:00,57.99,57.99,57.91,57.93,27300.0,38.2117,38.2117,38.1589,38.1721,27300.0
2005-01-20 14:25:00,57.93,57.95,57.86,57.86,25600.0,38.1721,38.1853,38.126,38.126,25600.0
2005-01-20 14:30:00,57.86,57.87,57.83,57.84,30000.0,38.126,38.1326,38.1062,38.1128,30000.0
2005-01-20 14:35:00,57.83,57.84,57.71,57.72,31000.0,38.1062,38.1128,38.0272,38.0337,31000.0
2005-01-20 14:40:00,57.72,57.82,57.72,57.82,22800.0,38.0337,38.0996,38.0337,38.0996,22800.0
2005-01-20 14:45:00,57.82,57.82,57.76,57.76,35600.0,38.0996,38.0996,38.0601,38.0601,35600.0
2005-01-20 14:50:00,57.77,57.85,57.76,57.83,23200.0,38.0667,38.1194,38.0601,38.1062,23200.0
2005-01-20 14:55:00,57.82,57.87,57.8,57.81,33300.0,38.0996,38.1326,38.0865,38.093,33300.0
2005-01-20 15:00:00,57.81,57.81,57.76,57.76,26400.0,38.093,38.093,38.0601,38.0601,26400.0
2005-01-20 15:05:00,57.76,57.77,57.76,57.76,32800.0,38.0601,38.0667,38.0601,38.0601,32800.0
2005-01-20 15:10:00,57.76,57.8,57.76,57.78,37300.0,38.0601,38.0865,38.0601,38.0733,37300.0
2005-01-20 15:15:00,57.78,57.78,57.72,57.75,46500.0,38.0733,38.0733,38.0337,38.0535,46500.0
2005-01-20 15:20:00,57.74,57.76,57.74,57.76,48600.0,38.0469,38.0601,38.0469,38.0601,48600.0
2005-01-20 15:25:00,57.75,57.78,57.74,57.78,76200.0,38.0535,38.0733,38.0469,38.0733,76200.0
2005-01-20 15:30:00,57.76,57.76,57.72,57.73,107300.0,38.0601,38.0601,38.0337,38.0403,107300.0
2005-01-20 15:35:00,57.73,57.77,57.73,57.73,39200.0,38.0403,38.0667,38.0403,38.0403,39200.0
2005-01-20 15:40:00,57.74,57.75,57.73,57.73,94000.0,38.0469,38.0535,38.0403,38.0403,94000.0
2005-01-20 15:45:00,57.75,57.76,57.73,57.75,134400.0,38.0535,38.0601,38.0403,38.0535,134400.0
2005-01-20 15:50:00,57.74,57.78,57.73,57.78,129300.0,38.0469,38.0733,38.0403,38.0733,129300.0
2005-01-20 15:55:00,57.78,57.78,57.77,57.77,129900.0,38.0733,38.0733,38.0667,38.0667,129900.0
2005-01-21 09:30:00,57.75,57.78,57.73,57.74,126100.0,38.0535,38.0733,38.0403,38.0469,126100.0
2005-01-21 09:35:00,57.74,57.82,57.69,57.76,65700.0,38.0469,38.0996,38.014,38.0601,65700.0
2005-01-21 09:40:00,57.73,57.8,57.64,57.79,93000.0,38.0403,38.0865,37.981,38.0799,93000.0
2005-01-21 09:45:00,57.8,57.83,57.77,57.77,72400.0,38.0865,38.1062,38.0667,38.0667,72400.0
2005-01-21 09:50:00,57.77,57.8,57.7,57.75,76000.0,38.0667,38.0865,38.0206,38.0535,76000.0
2005-01-21 09:55:00,57.75,57.78,57.72,57.77,34000.0,38.0535,38.0733,38.0337,38.0667,34000.0
2005-01-21 10:00:00,57.78,57.81,57.73,57.76,78200.0,38.0733,38.093,38.0403,38.0601,78200.0
2005-01-21 10:05:00,57.77,57.77,57.7,57.7,12600.0,38.0667,38.0667,38.0206,38.0206,12600.0
2005-01-21 10:10:00,57.7,57.73,57.7,57.72,21300.0,38.0206,38.0403,38.0206,38.0337,21300.0
2005-01-21 10:15:00,57.72,57.8,57.7,57.76,67000.0,38.0337,38.0865,38.0206,38.0601,67000.0
2005-01-21 10:20:00,57.76,57.92,57.73,57.92,31600.0,38.0601,38.1655,38.0403,38.1655,31600.0
2005-01-21 10:25:00,57.89,58.01,57.88,58.0,27500.0,38.1458,38.2248,38.1392,38.2182,27500.0
2005-01-21 10:30:00,57.99,58.04,57.97,58.0,52000.0,38.2117,38.2446,38.1985,38.2182,52000.0
2005-01-21 10:35:00,58.0,58.0,57.79,57.79,35800.0,38.2182,38.2182,38.0799,38.0799,35800.0
2005-01-21 10:40:00,57.79,57.92,57.79,57.91,33700.0,38.0799,38.1655,38.0799,38.1589,33700.0
2005-01-21 10:45:00,57.91,57.91,57.76,57.77,49300.0,38.1589,38.1589,38.0601,38.0667,49300.0
2005-01-21 10:50:00,57.77,57.78,57.68,57.68,49200.0,38.0667,38.0733,38.0074,38.0074,49200.0
2005-01-21 10:55:00,57.68,57.69,57.63,57.68,55800.0,38.0074,38.014,37.9744,38.0074,55800.0
2005-01-21 11:00:00,57.67,57.77,57.67,57.69,23600.0,38.0008,38.0667,38.0008,38.014,23600.0
2005-01-21 11:05:00,57.69,57.69,57.6,57.6,51400.0,38.014,38.014,37.9547,37.9547,51400.0
2005-01-21 11:10:00,57.61,57.61,57.55,57.55,14000.0,37.9613,37.9613,37.9217,37.9217,14000.0
2005-01-21 11:15:00,57.54,57.56,57.52,57.55,46300.0,37.9151,37.9283,37.902,37.9217,46300.0
2005-01-21 11:20:00,57.55,57.68,57.54,57.63,25600.0,37.9217,38.0074,37.9151,37.9744,25600.0
2005-01-21 11:25:00,57.62,57.64,57.57,57.64,18400.0,37.9678,37.981,37.9349,37.981,18400.0
2005-01-21 11:30:00,57.64,57.64,57.56,57.59,14700.0,37.981,37.981,37.9283,37.9481,14700.0
2005-01-21 11:35:00,57.59,57.59,57.46,57.46,32200.0,37.9481,37.9481,37.8624,37.8624,32200.0
2005-01-21 11:40:00,57.46,57.5,57.46,57.5,12500.0,37.8624,37.8888,37.8624,37.8888,12500.0
2005-01-21 11:45:00,57.5,57.5,57.44,57.44,41500.0,37.8888,37.8888,37.8492,37.8492,41500.0
2005-01-21 11:50:00,57.45,57.45,57.41,57.42,9500.0,37.8558,37.8558,37.8295,37.8361,9500.0
2005-01-21 11:55:00,57.42,57.45,57.33,57.33,36700.0,37.8361,37.8558,37.7768,37.7768,36700.0
2005-01-21 12:00:00,57.32,57.35,57.26,57.28,18000.0,37.7702,37.7899,37.7306,37.7438,18000.0
2005-01-21 12:05:00,57.27,57.28,57.22,57.23,12500.0,37.7372,37.7438,37.7043,37.7109,12500.0
2005-01-21 12:10:00,57.24,57.28,57.22,57.22,7300.0,37.7175,37.7438,37.7043,37.7043,7300.0
2005-01-21 12:15:00,57.23,57.23,57.1,57.13,65000.0,37.7109,37.7109,37.6252,37.645,65000.0
2005-01-21 12:20:00,57.13,57.19,57.12,57.15,20700.0,37.645,37.6845,37.6384,37.6581,20700.0
2005-01-21 12:25:00,57.15,57.21,57.14,57.2,40000.0,37.6581,37.6977,37.6516,37.6911,40000.0
2005-01-21 12:30:00,57.2,57.2,57.19,57.2,4500.0,37.6911,37.6911,37.6845,37.6911,4500.0
2005-01-21 12:35:00,57.2,57.26,57.2,57.24,19300.0,37.6911,37.7306,37.6911,37.7175,19300.0
2005-01-21 12:40:00,57.25,57.27,57.22,57.22,33600.0,37.724,37.7372,37.7043,37.7043,33600.0
2005-01-21 12:45:00,57.23,57.25,57.19,57.25,10900.0,37.7109,37.724,37.6845,37.724,10900.0
2005-01-21 12:50:00,57.22,57.26,57.22,57.22,20700.0,37.7043,37.7306,37.7043,37.7043,20700.0
2005-01-21 12:55:00,57.22,57.23,57.2,57.2,14800.0,37.7043,37.7109,37.6911,37.6911,14800.0
2005-01-21 13:00:00,57.2,57.2,57.13,57.13,11000.0,37.6911,37.6911,37.645,37.645,11000.0
2005-01-21 13:05:00,57.13,57.16,57.12,57.14,25900.0,37.645,37.6647,37.6384,37.6516,25900.0
2005-01-21 13:10:00,57.12,57.22,57.09,57.22,10700.0,37.6384,37.7043,37.6186,37.7043,10700.0
2005-01-21 13:15:00,57.2,57.25,57.14,57.14,18900.0,37.6911,37.724,37.6516,37.6516,18900.0
2005-01-21 13:20:00,57.14,57.14,57.0,57.04,662700.0,37.6516,37.6516,37.5593,37.5857,662700.0
2005-01-21 13:25:00,57.0,57.1,56.95,57.06,123500.0,37.5593,37.6252,37.5264,37.5988,123500.0
2005-01-21 13:30:00,57.07,57.12,57.0,57.04,23000.0,37.6054,37.6384,37.5593,37.5857,23000.0
2005-01-21 13:35:00,57.04,57.15,57.0,57.01,70800.0,37.5857,37.6581,37.5593,37.5659,70800.0
2005-01-21 13:40:00,57.01,57.01,56.9,56.91,42800.0,37.5659,37.5659,37.4934,37.5,42800.0
2005-01-21 13:45:00,56.89,56.91,56.87,56.87,24900.0,37.4868,37.5,37.4736,37.4736,24900.0
2005-01-21 13:50:00,56.87,56.87,56.7,56.78,50900.0,37.4736,37.4736,37.3616,37.4143,50900.0
2005-01-21 13:55:00,56.78,56.81,56.77,56.8,36700.0,37.4143,37.4341,37.4078,37.4275,36700.0
2005-01-21 14:00:00,56.8,56.87,56.8,56.83,17500.0,37.4275,37.4736,37.4275,37.4473,17500.0
2005-01-21 14:05:00,56.83,56.89,56.8,56.85,25900.0,37.4473,37.4868,37.4275,37.4605,25900.0
2005-01-21 14:10:00,56.85,56.86,56.82,56.86,303600.0,37.4605,37.4671,37.4407,37.4671,303600.0
2005-01-21 14:15:00,56.86,56.86,56.84,56.85,17200.0,37.4671,37.4671,37.4539,37.4605,17200.0
2005-01-21 14:20:00,56.86,56.87,56.84,56.85,11600.0,37.4671,37.4736,37.4539,37.4605,11600.0
2005-01-21 14:25:00,56.87,56.96,56.85,56.95,11300.0,37.4736,37.533,37.4605,37.5264,11300.0
2005-01-21 14:30:00,56.97,57.02,56.97,56.97,24500.0,37.5395,37.5725,37.5395,37.5395,24500.0
2005-01-21 14:35:00,56.97,56.97,56.84,56.85,18300.0,37.5395,37.5395,37.4539,37.4605,18300.0
2005-01-21 14:40:00,56.85,56.89,56.85,56.86,12100.0,37.4605,37.4868,37.4605,37.4671,12100.0
2005-01-21 14:45:00,56.87,56.87,56.83,56.86,34400.0,37.4736,37.4736,37.4473,37.4671,34400.0
2005-01-21 14:50:00,56.88,56.88,56.84,56.84,41700.0,37.4802,37.4802,37.4539,37.4539,41700.0
2005-01-21 14:55:00,56.84,56.85,56.75,56.81,30300.0,37.4539,37.4605,37.3946,37.4341,30300.0
2005-01-21 15:00:00,56.81,56.82,56.8,56.82,17200.0,37.4341,37.4407,37.4275,37.4407,17200.0
2005-01-21 15:05:00,56.83,56.86,56.83,56.85,19300.0,37.4473,37.4671,37.4473,37.4605,19300.0
2005-01-21 15:10:00,56.85,56.85,56.76,56.82,38100.0,37.4605,37.4605,37.4012,37.4407,38100.0
2005-01-21 15:15:00,56.82,56.84,56.8,56.84,25600.0,37.4407,37.4539,37.4275,37.4539,25600.0
2005-01-21 15:20:00,56.85,56.94,56.83,56.88,45000.0,37.4605,37.5198,37.4473,37.4802,45000.0
2005-01-21 15:25:00,56.88,56.88,56.86,56.86,12700.0,37.4802,37.4802,37.4671,37.4671,12700.0
2005-01-21 15:30:00,56.86,56.87,56.82,56.84,21600.0,37.4671,37.4736,37.4407,37.4539,21600.0
2005-01-21 15:35:00,56.84,56.89,56.83,56.86,18700.0,37.4539,37.4868,37.4473,37.4671,18700.0
2005-01-21 15:40:00,56.85,56.86,56.84,56.84,38600.0,37.4605,37.4671,37.4539,37.4539,38600.0
2005-01-21 15:45:00,56.84,56.85,56.84,56.85,49000.0,37.4539,37.4605,37.4539,37.4605,49000.0
2005-01-21 15:50:00,56.85,56.85,56.83,56.84,48500.0,37.4605,37.4605,37.4473,37.4539,48500.0
2005-01-21 15:55:00,56.85,56.85,56.82,56.82,39300.0,37.4605,37.4605,37.4407,37.4407,39300.0
2005-01-24 09:30:00,56.82,56.85,56.8,56.85,261000.0,37.4407,37.4605,37.4275,37.4605,261000.0
2005-01-24 09:35:00,56.85,56.85,56.61,56.73,446700.0,37.4605,37.4605,37.3023,37.3814,446700.0
2005-01-24 09:40:00,56.71,56.72,56.55,56.65,106200.0,37.3682,37.3748,37.2628,37.3287,106200.0
2005-01-24 09:45:00,56.65,56.75,56.51,56.52,73500.0,37.3287,37.3946,37.2364,37.243,73500.0
2005-01-24 09:50:00,56.51,56.54,56.29,56.29,93400.0,37.2364,37.2562,37.0915,37.0915,93400.0
2005-01-24 09:55:00,56.25,56.27,56.11,56.12,56500.0,37.0651,37.0783,36.9729,36.9794,56500.0
2005-01-24 10:00:00,56.11,56.2,56.11,56.17,260400.0,36.9729,37.0322,36.9729,37.0124,260400.0
2005-01-24 10:05:00,56.17,56.17,56.07,56.09,105900.0,37.0124,37.0124,36.9465,36.9597,105900.0
2005-01-24 10:10:00,56.09,56.09,56.0,56.0,106800.0,36.9597,36.9597,36.9004,36.9004,106800.0
2005-01-24 10:15:00,56.0,56.07,55.99,56.07,101300.0,36.9004,36.9465,36.8938,36.9465,101300.0
2005-01-24 10:20:00,56.08,56.1,55.99,55.99,71500.0,36.9531,36.9663,36.8938,36.8938,71500.0
2005-01-24 10:25:00,55.95,56.0,55.89,55.9,84400.0,36.8674,36.9004,36.8279,36.8345,84400.0
2005-01-24 10:30:00,55.9,56.08,55.83,56.03,92300.0,36.8345,36.9531,36.7884,36.9201,92300.0
2005-01-24 10:35:00,56.04,56.04,55.85,55.85,104100.0,36.9267,36.9267,36.8015,36.8015,104100.0
2005-01-24 10:40:00,55.86,55.92,55.86,55.92,75800.0,36.8081,36.8477,36.8081,36.8477,75800.0
2005-01-24 10:45:00,55.92,55.98,55.83,55.84,89600.0,36.8477,36.8872,36.7884,36.7949,89600.0
2005-01-24 10:50:00,55.85,55.85,55.76,55.76,105800.0,36.8015,36.8015,36.7422,36.7422,105800.0
2005-01-24 10:55:00,55.8,55.8,55.69,55.71,89400.0,36.7686,36.7686,36.6961,36.7093,89400.0
2005-01-24 11:00:00,55.71,55.79,55.69,55.75,67400.0,36.7093,36.762,36.6961,36.7356,67400.0
2005-01-24 11:05:00,55.76,55.78,55.64,55.66,50700.0,36.7422,36.7554,36.6632,36.6763,50700.0
2005-01-24 11:10:00,55.65,55.67,55.6,55.64,111200.0,36.6697,36.6829,36.6368,36.6632,111200.0
2005-01-24 11:15:00,55.64,55.7,55.55,55.65,203000.0,36.6632,36.7027,36.6039,36.6697,203000.0
2005-01-24 11:20:00,55.65,55.69,55.63,55.65,61500.0,36.6697,36.6961,36.6566,36.6697,61500.0
2005-01-24 11:25:00,55.65,55.65,55.55,55.55,78000.0,36.6697,36.6697,36.6039,36.6039,78000.0
2005-01-24 11:30:00,55.56,55.56,55.45,55.48,122600.0,36.6104,36.6104,36.538,36.5577,122600.0
2005-01-24 11:35:00,55.46,55.48,55.38,55.38,69200.0,36.5445,36.5577,36.4918,36.4918,69200.0
2005-01-24 11:40:00,55.38,55.41,55.31,55.33,66100.0,36.4918,36.5116,36.4457,36.4589,66100.0
2005-01-24 11:45:00,55.34,55.41,55.32,55.41,39100.0,36.4655,36.5116,36.4523,36.5116,39100.0
2005-01-24 11:50:00,55.41,55.44,55.19,55.19,100100.0,36.5116,36.5314,36.3666,36.3666,100100.0
2005-01-24 11:55:00,55.17,55.17,55.04,55.1,83100.0,36.3535,36.3535,36.2678,36.3073,83100.0
2005-01-24 12:00:00,55.08,55.08,54.95,54.95,129500.0,36.2942,36.2942,36.2085,36.2085,129500.0
2005-01-24 12:05:00,54.95,55.09,54.95,54.97,147800.0,36.2085,36.3007,36.2085,36.2217,147800.0
2005-01-24 12:10:00,54.95,55.05,54.93,55.0,70300.0,36.2085,36.2744,36.1953,36.2414,70300.0
2005-01-24 12:15:00,55.0,55.01,54.96,54.98,59400.0,36.2414,36.248,36.2151,36.2283,59400.0
2005-01-24 12:20:00,54.97,55.09,54.86,54.89,67900.0,36.2217,36.3007,36.1492,36.169,67900.0
2005-01-24 12:25:00,54.91,55.01,54.91,54.97,18700.0,36.1821,36.248,36.1821,36.2217,18700.0
2005-01-24 12:30:00,54.96,55.05,54.9,55.03,68200.0,36.2151,36.2744,36.1755,36.2612,68200.0
2005-01-24 12:35:00,55.02,55.03,54.96,55.0,47200.0,36.2546,36.2612,36.2151,36.2414,47200.0
2005-01-24 12:40:00,55.0,55.01,54.96,54.98,25100.0,36.2414,36.248,36.2151,36.2283,25100.0
2005-01-24 12:45:00,54.98,55.01,54.97,54.99,30500.0,36.2283,36.248,36.2217,36.2348,30500.0
2005-01-24 12:50:00,54.99,54.99,54.78,54.79,73700.0,36.2348,36.2348,36.0965,36.1031,73700.0
2005-01-24 12:55:00,54.8,54.92,54.8,54.88,68900.0,36.1097,36.1887,36.1097,36.1624,68900.0
2005-01-24 13:00:00,54.88,54.95,54.87,54.88,46800.0,36.1624,36.2085,36.1558,36.1624,46800.0
2005-01-24 13:05:00,54.88,55.0,54.87,55.0,33900.0,36.1624,36.2414,36.1558,36.2414,33900.0
2005-01-24 13:10:00,55.0,55.06,54.97,55.05,114500.0,36.2414,36.281,36.2217,36.2744,114500.0
2005-01-24 13:15:00,55.04,55.06,54.94,54.98,65500.0,36.2678,36.281,36.2019,36.2283,65500.0
2005-01-24 13:20:00,54.97,55.06,54.97,55.04,40300.0,36.2217,36.281,36.2217,36.2678,40300.0
2005-01-24 13:25:00,55.05,55.1,55.0,55.03,53100.0,36.2744,36.3073,36.2414,36.2612,53100.0
2005-01-24 13:30:00,55.03,55.04,54.97,54.98,25900.0,36.2612,36.2678,36.2217,36.2283,25900.0
2005-01-24 13:35:00,54.98,55.02,54.95,55.02,64300.0,36.2283,36.2546,36.2085,36.2546,64300.0
2005-01-24 13:40:00,55.02,55.02,54.99,55.01,20500.0,36.2546,36.2546,36.2348,36.248,20500.0
2005-01-24 13:45:00,55.01,55.03,54.99,55.0,133600.0,36.248,36.2612,36.2348,36.2414,133600.0
2005-01-24 13:50:00,55.0,55.03,54.99,55.0,36500.0,36.2414,36.2612,36.2348,36.2414,36500.0
2005-01-24 13:55:00,55.01,55.03,55.0,55.02,29700.0,36.248,36.2612,36.2414,36.2546,29700.0
2005-01-24 14:00:00,55.0,55.05,54.99,55.0,33400.0,36.2414,36.2744,36.2348,36.2414,33400.0
2005-01-24 14:05:00,55.01,55.03,55.0,55.03,28400.0,36.248,36.2612,36.2414,36.2612,28400.0
2005-01-24 14:10:00,55.03,55.04,55.01,55.04,24400.0,36.2612,36.2678,36.248,36.2678,24400.0
2005-01-24 14:15:00,55.04,55.04,55.0,55.02,28200.0,36.2678,36.2678,36.2414,36.2546,28200.0
2005-01-24 14:20:00,55.02,55.02,54.93,54.97,59400.0,36.2546,36.2546,36.1953,36.2217,59400.0
2005-01-24 14:25:00,54.99,54.99,54.93,54.93,28700.0,36.2348,36.2348,36.1953,36.1953,28700.0
2005-01-24 14:30:00,54.93,54.93,54.91,54.93,18900.0,36.1953,36.1953,36.1821,36.1953,18900.0
2005-01-24 14:35:00,54.93,54.94,54.91,54.94,21200.0,36.1953,36.2019,36.1821,36.2019,21200.0
2005-01-24 14:40:00,54.94,54.95,54.9,54.93,23300.0,36.2019,36.2085,36.1755,36.1953,23300.0
2005-01-24 14:45:00,54.93,54.95,54.91,54.95,27800.0,36.1953,36.2085,36.1821,36.2085,27800.0
2005-01-24 14:50:00,54.95,54.96,54.92,54.92,41600.0,36.2085,36.2151,36.1887,36.1887,41600.0
2005-01-24 14:55:00,54.92,55.0,54.88,55.0,92400.0,36.1887,36.2414,36.1624,36.2414,92400.0
2005-01-24 15:00:00,55.0,55.15,54.98,55.08,84100.0,36.2414,36.3403,36.2283,36.2942,84100.0
2005-01-24 15:05:00,55.08,55.16,55.0,55.16,52300.0,36.2942,36.3469,36.2414,36.3469,52300.0
2005-01-24 15:10:00,55.15,55.2,55.11,55.17,510200.0,36.3403,36.3732,36.3139,36.3535,510200.0
2005-01-24 15:15:00,55.14,55.2,55.11,55.13,61000.0,36.3337,36.3732,36.3139,36.3271,61000.0
2005-01-24 15:20:00,55.13,55.16,55.11,55.15,289700.0,36.3271,36.3469,36.3139,36.3403,289700.0
2005-01-24 15:25:00,55.15,55.15,55.11,55.14,64700.0,36.3403,36.3403,36.3139,36.3337,64700.0
2005-01-24 15:30:00,55.15,55.18,55.11,55.18,46400.0,36.3403,36.36,36.3139,36.36,46400.0
2005-01-24 15:35:00,55.16,55.16,55.13,55.16,60200.0,36.3469,36.3469,36.3271,36.3469,60200.0
2005-01-24 15:40:00,55.16,55.21,55.15,55.18,71200.0,36.3469,36.3798,36.3403,36.36,71200.0
2005-01-24 15:45:00,55.18,55.23,55.16,55.2,122500.0,36.36,36.393,36.3469,36.3732,122500.0
2005-01-24 15:50:00,55.2,55.29,55.19,55.28,54100.0,36.3732,36.4325,36.3666,36.4259,54100.0
2005-01-24 15:55:00,55.27,55.31,55.25,55.25,81700.0,36.4193,36.4457,36.4062,36.4062,81700.0
2005-01-25 09:30:00,55.45,55.5,55.44,55.44,68900.0,36.538,36.5709,36.5314,36.5314,68900.0
2005-01-25 09:35:00,55.39,55.63,55.39,55.56,70100.0,36.4984,36.6566,36.4984,36.6104,70100.0
2005-01-25 09:40:00,55.55,55.65,55.55,55.59,68700.0,36.6039,36.6697,36.6039,36.6302,68700.0
2005-01-25 09:45:00,55.62,55.75,55.62,55.7,69600.0,36.65,36.7356,36.65,36.7027,69600.0
2005-01-25 09:50:00,55.7,55.7,55.44,55.44,93700.0,36.7027,36.7027,36.5314,36.5314,93700.0
2005-01-25 09:55:00,55.44,55.59,55.44,55.54,111700.0,36.5314,36.6302,36.5314,36.5973,111700.0
2005-01-25 10:00:00,55.54,55.62,55.5,55.51,69600.0,36.5973,36.65,36.5709,36.5775,69600.0
2005-01-25 10:05:00,55.51,55.59,55.5,55.56,119100.0,36.5775,36.6302,36.5709,36.6104,119100.0
2005-01-25 10:10:00,55.57,55.57,55.48,55.48,33200.0,36.617,36.617,36.5577,36.5577,33200.0
2005-01-25 10:15:00,55.49,55.5,55.43,55.49,46700.0,36.5643,36.5709,36.5248,36.5643,46700.0
2005-01-25 10:20:00,55.49,55.5,55.44,55.45,47000.0,36.5643,36.5709,36.5314,36.538,47000.0
2005-01-25 10:25:00,55.46,55.5,55.37,55.46,78700.0,36.5445,36.5709,36.4852,36.5445,78700.0
2005-01-25 10:30:00,55.47,55.5,55.44,55.47,72800.0,36.5511,36.5709,36.5314,36.5511,72800.0
2005-01-25 10:35:00,55.46,55.48,55.36,55.37,62600.0,36.5445,36.5577,36.4787,36.4852,62600.0
2005-01-25 10:40:00,55.37,55.39,55.36,55.38,118800.0,36.4852,36.4984,36.4787,36.4918,118800.0
2005-01-25 10:45:00,55.39,55.39,55.36,55.37,19800.0,36.4984,36.4984,36.4787,36.4852,19800.0
2005-01-25 10:50:00,55.36,55.37,55.3,55.33,34800.0,36.4787,36.4852,36.4391,36.4589,34800.0
2005-01-25 10:55:00,55.31,55.31,55.2,55.24,78100.0,36.4457,36.4457,36.3732,36.3996,78100.0
2005-01-25 11:00:00,55.22,55.27,55.22,55.25,48000.0,36.3864,36.4193,36.3864,36.4062,48000.0
2005-01-25 11:05:00,55.25,55.34,55.25,55.28,124000.0,36.4062,36.4655,36.4062,36.4259,124000.0
2005-01-25 11:10:00,55.29,55.39,55.29,55.34,51000.0,36.4325,36.4984,36.4325,36.4655,51000.0
2005-01-25 11:15:00,55.34,55.38,55.32,55.35,16400.0,36.4655,36.4918,36.4523,36.4721,16400.0
2005-01-25 11:20:00,55.35,55.36,55.3,55.32,12400.0,36.4721,36.4787,36.4391,36.4523,12400.0
2005-01-25 11:25:00,55.32,55.33,55.26,55.33,56500.0,36.4523,36.4589,36.4128,36.4589,56500.0
2005-01-25 11:30:00,55.32,55.33,55.28,55.28,11700.0,36.4523,36.4589,36.4259,36.4259,11700.0
2005-01-25 11:35:00,55.27,55.27,55.15,55.16,26300.0,36.4193,36.4193,36.3403,36.3469,26300.0
2005-01-25 11:40:00,55.16,55.2,55.15,55.15,13900.0,36.3469,36.3732,36.3403,36.3403,13900.0
2005-01-25 11:45:00,55.16,55.18,55.16,55.18,8600.0,36.3469,36.36,36.3469,36.36,8600.0
2005-01-25 11:50:00,55.18,55.2,55.16,55.18,24000.0,36.36,36.3732,36.3469,36.36,24000.0
2005-01-25 11:55:00,55.18,55.21,55.12,55.13,28300.0,36.36,36.3798,36.3205,36.3271,28300.0
2005-01-25 12:00:00,55.13,55.14,55.09,55.13,25000.0,36.3271,36.3337,36.3007,36.3271,25000.0
2005-01-25 12:05:00,55.12,55.19,55.11,55.17,17800.0,36.3205,36.3666,36.3139,36.3535,17800.0
2005-01-25 12:10:00,55.17,55.17,55.14,55.17,14900.0,36.3535,36.3535,36.3337,36.3535,14900.0
2005-01-25 12:15:00,55.17,55.17,55.14,55.16,8900.0,36.3535,36.3535,36.3337,36.3469,8900.0
2005-01-25 12:20:00,55.15,55.24,55.15,55.22,8600.0,36.3403,36.3996,36.3403,36.3864,8600.0
2005-01-25 12:25:00,55.2,55.2,55.17,55.18,7000.0,36.3732,36.3732,36.3535,36.36,7000.0
2005-01-25 12:30:00,55.18,55.19,55.15,55.18,11300.0,36.36,36.3666,36.3403,36.36,11300.0
2005-01-25 12:35:00,55.19,55.19,55.17,55.18,11400.0,36.3666,36.3666,36.3535,36.36,11400.0
2005-01-25 12:40:00,55.18,55.19,55.16,55.16,7900.0,36.36,36.3666,36.3469,36.3469,7900.0
2005-01-25 12:45:00,55.18,55.23,55.17,55.23,11400.0,36.36,36.393,36.3535,36.393,11400.0
2005-01-25 12:50:00,55.22,55.31,55.21,55.22,48300.0,36.3864,36.4457,36.3798,36.3864,48300.0
2005-01-25 12:55:00,55.23,55.23,55.19,55.2,85900.0,36.393,36.393,36.3666,36.3732,85900.0
2005-01-25 13:00:00,55.2,55.25,55.16,55.25,26100.0,36.3732,36.4062,36.3469,36.4062,26100.0
2005-01-25 13:05:00,55.22,55.25,55.21,55.23,14400.0,36.3864,36.4062,36.3798,36.393,14400.0
2005-01-25 13:10:00,55.23,55.27,55.22,55.25,22400.0,36.393,36.4193,36.3864,36.4062,22400.0
2005-01-25 13:15:00,55.25,55.31,55.24,55.25,71400.0,36.4062,36.4457,36.3996,36.4062,71400.0
2005-01-25 13:20:00,55.25,55.3,55.24,55.26,112400.0,36.4062,36.4391,36.3996,36.4128,112400.0
2005-01-25 13:25:00,55.26,55.29,55.25,55.28,12800.0,36.4128,36.4325,36.4062,36.4259,12800.0
2005-01-25 13:30:00,55.28,55.28,55.2,55.21,68500.0,36.4259,36.4259,36.3732,36.3798,68500.0
2005-01-25 13:35:00,55.18,55.23,55.18,55.21,20700.0,36.36,36.393,36.36,36.3798,20700.0
2005-01-25 13:40:00,55.21,55.22,55.19,55.2,15800.0,36.3798,36.3864,36.3666,36.3732,15800.0
2005-01-25 13:45:00,55.19,55.2,55.16,55.18,27900.0,36.3666,36.3732,36.3469,36.36,27900.0
2005-01-25 13:50:00,55.19,55.19,55.16,55.17,16500.0,36.3666,36.3666,36.3469,36.3535,16500.0
2005-01-25 13:55:00,55.2,55.2,55.15,55.17,66100.0,36.3732,36.3732,36.3403,36.3535,66100.0
2005-01-25 14:00:00,55.16,55.17,55.14,55.15,57200.0,36.3469,36.3535,36.3337,36.3403,57200.0
2005-01-25 14:05:00,55.15,55.17,55.13,55.15,74500.0,36.3403,36.3535,36.3271,36.3403,74500.0
2005-01-25 14:10:00,55.14,55.19,55.14,55.19,13700.0,36.3337,36.3666,36.3337,36.3666,13700.0
2005-01-25 14:15:00,55.19,55.19,55.14,55.15,19500.0,36.3666,36.3666,36.3337,36.3403,19500.0
2005-01-25 14:20:00,55.15,55.16,55.13,55.15,31800.0,36.3403,36.3469,36.3271,36.3403,31800.0
2005-01-25 14:25:00,55.14,55.14,55.09,55.12,40000.0,36.3337,36.3337,36.3007,36.3205,40000.0
2005-01-25 14:30:00,55.12,55.12,55.09,55.11,38000.0,36.3205,36.3205,36.3007,36.3139,38000.0
2005-01-25 14:35:00,55.11,55.11,55.06,55.07,46800.0,36.3139,36.3139,36.281,36.2876,46800.0
2005-01-25 14:40:00,55.08,55.1,55.06,55.06,9500.0,36.2942,36.3073,36.281,36.281,9500.0
2005-01-25 14:45:00,55.07,55.09,55.07,55.08,20700.0,36.2876,36.3007,36.2876,36.2942,20700.0
2005-01-25 14:50:00,55.09,55.1,55.05,55.09,47500.0,36.3007,36.3073,36.2744,36.3007,47500.0
2005-01-25 14:55:00,55.09,55.1,55.06,55.1,26000.0,36.3007,36.3073,36.281,36.3073,26000.0
2005-01-25 15:00:00,55.11,55.13,55.05,55.11,15200.0,36.3139,36.3271,36.2744,36.3139,15200.0
2005-01-25 15:05:00,55.11,55.11,55.08,55.09,19900.0,36.3139,36.3139,36.2942,36.3007,19900.0
2005-01-25 15:10:00,55.08,55.09,55.05,55.06,25800.0,36.2942,36.3007,36.2744,36.281,25800.0
2005-01-25 15:15:00,55.06,55.11,55.05,55.06,69100.0,36.281,36.3139,36.2744,36.281,69100.0
2005-01-25 15:20:00,55.07,55.09,55.05,55.07,29700.0,36.2876,36.3007,36.2744,36.2876,29700.0
2005-01-25 15:25:00,55.06,55.08,55.02,55.06,91000.0,36.281,36.2942,36.2546,36.281,91000.0
2005-01-25 15:30:00,55.01,55.08,54.99,55.05,198400.0,36.248,36.2942,36.2348,36.2744,198400.0
2005-01-25 15:35:00,55.06,55.11,55.05,55.09,32700.0,36.281,36.3139,36.2744,36.3007,32700.0
2005-01-25 15:40:00,55.09,55.12,55.05,55.11,111200.0,36.3007,36.3205,36.2744,36.3139,111200.0
2005-01-25 15:45:00,55.1,55.11,55.07,55.1,60300.0,36.3073,36.3139,36.2876,36.3073,60300.0
2005-01-25 15:50:00,55.11,55.13,55.08,55.11,78900.0,36.3139,36.3271,36.2942,36.3139,78900.0
2005-01-25 15:55:00,55.11,55.15,55.07,55.14,99400.0,36.3139,36.3403,36.2876,36.3337,99400.0
2005-01-26 09:35:00,55.55,55.73,55.5,55.6,227200.0,36.6039,36.7225,36.5709,36.6368,227200.0
2005-01-26 09:40:00,55.61,55.71,55.61,55.69,76000.0,36.6434,36.7093,36.6434,36.6961,76000.0
2005-01-26 09:45:00,55.69,55.7,55.58,55.64,83000.0,36.6961,36.7027,36.6236,36.6632,83000.0
2005-01-26 09:50:00,55.63,55.64,55.61,55.62,74300.0,36.6566,36.6632,36.6434,36.65,74300.0
2005-01-26 09:55:00,55.62,55.7,55.62,55.69,72900.0,36.65,36.7027,36.65,36.6961,72900.0
2005-01-26 10:00:00,55.69,55.69,55.64,55.67,46600.0,36.6961,36.6961,36.6632,36.6829,46600.0
2005-01-26 10:05:00,55.67,55.71,55.64,55.65,51400.0,36.6829,36.7093,36.6632,36.6697,51400.0
2005-01-26 10:10:00,55.65,55.71,55.64,55.71,23200.0,36.6697,36.7093,36.6632,36.7093,23200.0
2005-01-26 10:15:00,55.72,55.75,55.69,55.7,75000.0,36.7159,36.7356,36.6961,36.7027,75000.0
2005-01-26 10:20:00,55.69,55.7,55.66,55.67,8800.0,36.6961,36.7027,36.6763,36.6829,8800.0
2005-01-26 10:25:00,55.66,55.68,55.66,55.68,15800.0,36.6763,36.6895,36.6763,36.6895,15800.0
2005-01-26 10:30:00,55.68,55.69,55.55,55.58,85000.0,36.6895,36.6961,36.6039,36.6236,85000.0
2005-01-26 10:35:00,55.58,55.66,55.58,55.65,39600.0,36.6236,36.6763,36.6236,36.6697,39600.0
2005-01-26 10:40:00,55.65,55.67,55.63,55.64,59400.0,36.6697,36.6829,36.6566,36.6632,59400.0
2005-01-26 10:45:00,55.63,55.64,55.58,55.58,34600.0,36.6566,36.6632,36.6236,36.6236,34600.0
2005-01-26 10:50:00,55.59,55.65,55.58,55.64,33600.0,36.6302,36.6697,36.6236,36.6632,33600.0
2005-01-26 10:55:00,55.64,55.65,55.63,55.63,15200.0,36.6632,36.6697,36.6566,36.6566,15200.0
2005-01-26 11:00:00,55.63,55.69,55.59,55.68,25100.0,36.6566,36.6961,36.6302,36.6895,25100.0
2005-01-26 11:05:00,55.68,55.69,55.63,55.64,49200.0,36.6895,36.6961,36.6566,36.6632,49200.0
2005-01-26 11:10:00,55.64,55.65,55.63,55.64,14500.0,36.6632,36.6697,36.6566,36.6632,14500.0
2005-01-26 11:15:00,55.63,55.65,55.63,55.65,19000.0,36.6566,36.6697,36.6566,36.6697,19000.0
2005-01-26 11:20:00,55.65,55.66,55.64,55.64,43100.0,36.6697,36.6763,36.6632,36.6632,43100.0
2005-01-26 11:25:00,55.64,55.65,55.63,55.64,20000.0,36.6632,36.6697,36.6566,36.6632,20000.0
2005-01-26 11:30:00,55.64,55.65,55.63,55.65,35400.0,36.6632,36.6697,36.6566,36.6697,35400.0
2005-01-26 11:35:00,55.65,55.71,55.65,55.71,21800.0,36.6697,36.7093,36.6697,36.7093,21800.0
2005-01-26 11:40:00,55.7,55.74,55.69,55.74,21300.0,36.7027,36.729,36.6961,36.729,21300.0
2005-01-26 11:45:00,55.74,55.74,55.7,55.72,15800.0,36.729,36.729,36.7027,36.7159,15800.0
2005-01-26 11:50:00,55.72,55.73,55.71,55.72,32100.0,36.7159,36.7225,36.7093,36.7159,32100.0
2005-01-26 11:55:00,55.72,55.73,55.71,55.72,14300.0,36.7159,36.7225,36.7093,36.7159,14300.0
2005-01-26 12:00:00,55.72,55.73,55.71,55.72,10700.0,36.7159,36.7225,36.7093,36.7159,10700.0
2005-01-26 12:05:00,55.71,55.72,55.7,55.72,17400.0,36.7093,36.7159,36.7027,36.7159,17400.0
2005-01-26 12:10:00,55.71,55.72,55.69,55.7,40400.0,36.7093,36.7159,36.6961,36.7027,40400.0
2005-01-26 12:15:00,55.7,55.72,55.7,55.72,16500.0,36.7027,36.7159,36.7027,36.7159,16500.0
2005-01-26 12:20:00,55.71,55.72,55.71,55.71,6900.0,36.7093,36.7159,36.7093,36.7093,6900.0
2005-01-26 12:25:00,55.71,55.72,55.7,55.71,8100.0,36.7093,36.7159,36.7027,36.7093,8100.0
2005-01-26 12:30:00,55.69,55.7,55.68,55.69,5600.0,36.6961,36.7027,36.6895,36.6961,5600.0
2005-01-26 12:35:00,55.69,55.69,55.67,55.67,10000.0,36.6961,36.6961,36.6829,36.6829,10000.0
2005-01-26 12:40:00,55.67,55.69,55.67,55.68,34300.0,36.6829,36.6961,36.6829,36.6895,34300.0
2005-01-26 12:45:00,55.68,55.7,55.68,55.7,39100.0,36.6895,36.7027,36.6895,36.7027,39100.0
2005-01-26 12:50:00,55.69,55.69,55.68,55.68,8300.0,36.6961,36.6961,36.6895,36.6895,8300.0
2005-01-26 12:55:00,55.68,55.71,55.66,55.71,20700.0,36.6895,36.7093,36.6763,36.7093,20700.0
2005-01-26 13:00:00,55.72,55.76,55.7,55.74,46700.0,36.7159,36.7422,36.7027,36.729,46700.0
2005-01-26 13:05:00,55.73,55.75,55.71,55.71,17400.0,36.7225,36.7356,36.7093,36.7093,17400.0
2005-01-26 13:10:00,55.7,55.75,55.69,55.73,40300.0,36.7027,36.7356,36.6961,36.7225,40300.0
2005-01-26 13:15:00,55.74,55.82,55.73,55.82,16600.0,36.729,36.7818,36.7225,36.7818,16600.0
2005-01-26 13:20:00,55.82,56.1,55.82,56.09,88400.0,36.7818,36.9663,36.7818,36.9597,88400.0
2005-01-26 13:25:00,56.09,56.11,56.07,56.07,28900.0,36.9597,36.9729,36.9465,36.9465,28900.0
2005-01-26 13:30:00,56.05,56.06,56.01,56.02,26600.0,36.9333,36.9399,36.907,36.9136,26600.0
2005-01-26 13:35:00,56.02,56.05,56.01,56.03,60300.0,36.9136,36.9333,36.907,36.9201,60300.0
2005-01-26 13:40:00,56.03,56.04,55.98,56.01,293700.0,36.9201,36.9267,36.8872,36.907,293700.0
2005-01-26 13:45:00,56.01,56.03,56.0,56.03,57500.0,36.907,36.9201,36.9004,36.9201,57500.0
2005-01-26 13:50:00,56.02,56.07,56.02,56.06,51200.0,36.9136,36.9465,36.9136,36.9399,51200.0
2005-01-26 13:55:00,56.06,56.07,56.04,56.04,20200.0,36.9399,36.9465,36.9267,36.9267,20200.0
2005-01-26 14:00:00,56.04,56.05,56.01,56.04,41100.0,36.9267,36.9333,36.907,36.9267,41100.0
2005-01-26 14:05:00,56.03,56.05,56.02,56.02,27400.0,36.9201,36.9333,36.9136,36.9136,27400.0
2005-01-26 14:10:00,56.03,56.06,56.03,56.05,18100.0,36.9201,36.9399,36.9201,36.9333,18100.0
2005-01-26 14:15:00,56.04,56.05,56.03,56.03,11500.0,36.9267,36.9333,36.9201,36.9201,11500.0
2005-01-26 14:20:00,56.03,56.05,56.03,56.05,321200.0,36.9201,36.9333,36.9201,36.9333,321200.0
2005-01-26 14:25:00,56.05,56.2,56.05,56.2,114500.0,36.9333,37.0322,36.9333,37.0322,114500.0
2005-01-26 14:30:00,56.19,56.22,56.19,56.2,73100.0,37.0256,37.0453,37.0256,37.0322,73100.0
2005-01-26 14:35:00,56.21,56.22,56.2,56.2,109400.0,37.0387,37.0453,37.0322,37.0322,109400.0
2005-01-26 14:40:00,56.19,56.23,56.19,56.2,22300.0,37.0256,37.0519,37.0256,37.0322,22300.0
2005-01-26 14:45:00,56.2,56.23,56.2,56.23,103300.0,37.0322,37.0519,37.0322,37.0519,103300.0
2005-01-26 14:50:00,56.22,56.27,56.22,56.26,60100.0,37.0453,37.0783,37.0453,37.0717,60100.0
2005-01-26 14:55:00,56.26,56.31,56.26,56.3,39100.0,37.0717,37.1046,37.0717,37.0981,39100.0
2005-01-26 15:00:00,56.3,56.37,56.28,56.29,44300.0,37.0981,37.1442,37.0849,37.0915,44300.0
2005-01-26 15:05:00,56.27,56.31,56.24,56.24,56200.0,37.0783,37.1046,37.0585,37.0585,56200.0
2005-01-26 15:10:00,56.23,56.23,56.12,56.12,43200.0,37.0519,37.0519,36.9794,36.9794,43200.0
2005-01-26 15:15:00,56.11,56.12,56.04,56.05,71600.0,36.9729,36.9794,36.9267,36.9333,71600.0
2005-01-26 15:20:00,56.05,56.15,56.05,56.15,26500.0,36.9333,36.9992,36.9333,36.9992,26500.0
2005-01-26 15:25:00,56.15,56.22,56.15,56.22,101200.0,36.9992,37.0453,36.9992,37.0453,101200.0
2005-01-26 15:30:00,56.22,56.36,56.22,56.32,62900.0,37.0453,37.1376,37.0453,37.1112,62900.0
2005-01-26 15:35:00,56.32,56.33,56.31,56.32,27000.0,37.1112,37.1178,37.1046,37.1112,27000.0
2005-01-26 15:40:00,56.32,56.37,56.0,56.37,130000.0,37.1112,37.1442,36.9004,37.1442,130000.0
2005-01-26 15:45:00,56.37,56.42,56.37,56.41,76000.0,37.1442,37.1771,37.1442,37.1705,76000.0
2005-01-26 15:50:00,56.41,56.49,56.4,56.43,65700.0,37.1705,37.2233,37.1639,37.1837,65700.0
2005-01-26 15:55:00,56.43,56.43,56.26,56.27,56400.0,37.1837,37.1837,37.0717,37.0783,56400.0
2005-01-27 09:30:00,56.17,56.17,56.05,56.05,38700.0,37.0124,37.0124,36.9333,36.9333,38700.0
2005-01-27 09:35:00,56.02,56.07,55.83,55.9,21400.0,36.9136,36.9465,36.7884,36.8345,21400.0
2005-01-27 09:40:00,55.92,56.01,55.92,55.99,24700.0,36.8477,36.907,36.8477,36.8938,24700.0
2005-01-27 09:45:00,56.0,56.06,55.97,56.06,56400.0,36.9004,36.9399,36.8806,36.9399,56400.0
2005-01-27 09:50:00,56.05,56.06,56.0,56.01,43100.0,36.9333,36.9399,36.9004,36.907,43100.0
2005-01-27 09:55:00,56.01,56.22,56.01,56.19,24100.0,36.907,37.0453,36.907,37.0256,24100.0
2005-01-27 10:00:00,56.23,56.23,56.15,56.15,41400.0,37.0519,37.0519,36.9992,36.9992,41400.0
2005-01-27 10:05:00,56.12,56.16,56.12,56.15,17700.0,36.9794,37.0058,36.9794,36.9992,17700.0
2005-01-27 10:10:00,56.16,56.2,56.15,56.19,22100.0,37.0058,37.0322,36.9992,37.0256,22100.0
2005-01-27 10:15:00,56.19,56.22,56.19,56.22,40600.0,37.0256,37.0453,37.0256,37.0453,40600.0
2005-01-27 10:20:00,56.25,56.25,56.19,56.25,50700.0,37.0651,37.0651,37.0256,37.0651,50700.0
2005-01-27 10:25:00,56.24,56.24,56.16,56.18,14000.0,37.0585,37.0585,37.0058,37.019,14000.0
2005-01-27 10:30:00,56.18,56.22,56.18,56.22,25300.0,37.019,37.0453,37.019,37.0453,25300.0
2005-01-27 10:35:00,56.22,56.25,56.22,56.25,35800.0,37.0453,37.0651,37.0453,37.0651,35800.0
2005-01-27 10:40:00,56.24,56.25,56.21,56.22,76800.0,37.0585,37.0651,37.0387,37.0453,76800.0
2005-01-27 10:45:00,56.24,56.25,56.22,56.25,66000.0,37.0585,37.0651,37.0453,37.0651,66000.0
2005-01-27 10:50:00,56.23,56.27,56.23,56.25,55700.0,37.0519,37.0783,37.0519,37.0651,55700.0
2005-01-27 10:55:00,56.26,56.26,56.23,56.24,44000.0,37.0717,37.0717,37.0519,37.0585,44000.0
2005-01-27 11:00:00,56.23,56.26,56.23,56.25,36800.0,37.0519,37.0717,37.0519,37.0651,36800.0
2005-01-27 11:05:00,56.25,56.46,56.24,56.46,29100.0,37.0651,37.2035,37.0585,37.2035,29100.0
2005-01-27 11:10:00,56.44,56.59,56.44,56.53,33400.0,37.1903,37.2891,37.1903,37.2496,33400.0
2005-01-27 11:15:00,56.52,56.52,56.44,56.44,26000.0,37.243,37.243,37.1903,37.1903,26000.0
2005-01-27 11:20:00,56.44,56.45,56.37,56.37,20800.0,37.1903,37.1969,37.1442,37.1442,20800.0
2005-01-27 11:25:00,56.37,56.39,56.36,56.37,11600.0,37.1442,37.1574,37.1376,37.1442,11600.0
2005-01-27 11:30:00,56.37,56.38,56.37,56.38,12600.0,37.1442,37.1508,37.1442,37.1508,12600.0
2005-01-27 11:35:00,56.38,56.39,56.38,56.39,19600.0,37.1508,37.1574,37.1508,37.1574,19600.0
2005-01-27 11:40:00,56.39,56.39,56.35,56.39,86300.0,37.1574,37.1574,37.131,37.1574,86300.0
2005-01-27 11:45:00,56.39,56.47,56.37,56.47,57100.0,37.1574,37.2101,37.1442,37.2101,57100.0
2005-01-27 11:50:00,56.47,56.47,56.42,56.43,11800.0,37.2101,37.2101,37.1771,37.1837,11800.0
2005-01-27 11:55:00,56.43,56.45,56.4,56.42,95600.0,37.1837,37.1969,37.1639,37.1771,95600.0
2005-01-27 12:00:00,56.42,56.5,56.42,56.49,19100.0,37.1771,37.2298,37.1771,37.2233,19100.0
2005-01-27 12:05:00,56.5,56.51,56.5,56.51,18700.0,37.2298,37.2364,37.2298,37.2364,18700.0
2005-01-27 12:10:00,56.56,56.57,56.54,56.56,54900.0,37.2694,37.276,37.2562,37.2694,54900.0
2005-01-27 12:15:00,56.56,56.61,56.56,56.6,26400.0,37.2694,37.3023,37.2694,37.2957,26400.0
2005-01-27 12:20:00,56.61,56.62,56.59,56.59,45600.0,37.3023,37.3089,37.2891,37.2891,45600.0
2005-01-27 12:25:00,56.6,56.64,56.6,56.63,30900.0,37.2957,37.3221,37.2957,37.3155,30900.0
2005-01-27 12:30:00,56.64,56.65,56.63,56.64,13200.0,37.3221,37.3287,37.3155,37.3221,13200.0
2005-01-27 12:35:00,56.64,56.66,56.63,56.65,22400.0,37.3221,37.3353,37.3155,37.3287,22400.0
2005-01-27 12:40:00,56.66,56.9,56.66,56.9,42400.0,37.3353,37.4934,37.3353,37.4934,42400.0
2005-01-27 12:45:00,56.9,56.98,56.89,56.89,65900.0,37.4934,37.5461,37.4868,37.4868,65900.0
2005-01-27 12:50:00,56.89,56.9,56.85,56.85,40000.0,37.4868,37.4934,37.4605,37.4605,40000.0
2005-01-27 12:55:00,56.86,56.98,56.86,56.9,44900.0,37.4671,37.5461,37.4671,37.4934,44900.0
2005-01-27 13:00:00,56.9,56.91,56.89,56.91,13300.0,37.4934,37.5,37.4868,37.5,13300.0
2005-01-27 13:05:00,56.91,56.95,56.91,56.92,52100.0,37.5,37.5264,37.5,37.5066,52100.0
2005-01-27 13:10:00,56.92,56.93,56.85,56.85,20200.0,37.5066,37.5132,37.4605,37.4605,20200.0
2005-01-27 13:15:00,56.86,56.86,56.8,56.8,33400.0,37.4671,37.4671,37.4275,37.4275,33400.0
2005-01-27 13:20:00,56.8,56.83,56.64,56.82,47800.0,37.4275,37.4473,37.3221,37.4407,47800.0
2005-01-27 13:25:00,56.83,56.91,56.83,56.84,37000.0,37.4473,37.5,37.4473,37.4539,37000.0
2005-01-27 13:30:00,56.83,56.83,56.8,56.8,33400.0,37.4473,37.4473,37.4275,37.4275,33400.0
2005-01-27 13:35:00,56.8,56.81,56.76,56.79,28900.0,37.4275,37.4341,37.4012,37.4209,28900.0
2005-01-27 13:40:00,56.79,56.89,56.78,56.88,22700.0,37.4209,37.4868,37.4143,37.4802,22700.0
2005-01-27 13:45:00,56.89,56.92,56.88,56.9,56900.0,37.4868,37.5066,37.4802,37.4934,56900.0
2005-01-27 13:50:00,56.9,56.91,56.88,56.9,24800.0,37.4934,37.5,37.4802,37.4934,24800.0
2005-01-27 13:55:00,56.91,56.95,56.9,56.91,55100.0,37.5,37.5264,37.4934,37.5,55100.0
2005-01-27 14:00:00,56.91,56.92,56.88,56.9,27000.0,37.5,37.5066,37.4802,37.4934,27000.0
2005-01-27 14:05:00,56.9,56.9,56.86,56.86,67600.0,37.4934,37.4934,37.4671,37.4671,67600.0
2005-01-27 14:10:00,56.87,56.87,56.82,56.82,13800.0,37.4736,37.4736,37.4407,37.4407,13800.0
2005-01-27 14:15:00,56.8,56.83,56.77,56.78,30700.0,37.4275,37.4473,37.4078,37.4143,30700.0
2005-01-27 14:20:00,56.85,56.85,56.79,56.8,29000.0,37.4605,37.4605,37.4209,37.4275,29000.0
2005-01-27 14:25:00,56.81,56.81,56.76,56.76,15100.0,37.4341,37.4341,37.4012,37.4012,15100.0
2005-01-27 14:30:00,56.76,56.77,56.75,56.76,19400.0,37.4012,37.4078,37.3946,37.4012,19400.0
2005-01-27 14:35:00,56.76,56.78,56.76,56.77,24400.0,37.4012,37.4143,37.4012,37.4078,24400.0
2005-01-27 14:40:00,56.78,56.84,56.78,56.78,30300.0,37.4143,37.4539,37.4143,37.4143,30300.0
2005-01-27 14:45:00,56.79,56.85,56.78,56.83,49200.0,37.4209,37.4605,37.4143,37.4473,49200.0
2005-01-27 14:50:00,56.84,56.86,56.79,56.8,36500.0,37.4539,37.4671,37.4209,37.4275,36500.0
2005-01-27 14:55:00,56.79,56.8,56.75,56.77,39500.0,37.4209,37.4275,37.3946,37.4078,39500.0
2005-01-27 15:00:00,56.77,56.77,56.74,56.74,28000.0,37.4078,37.4078,37.388,37.388,28000.0
2005-01-27 15:05:00,56.75,56.75,56.71,56.71,27300.0,37.3946,37.3946,37.3682,37.3682,27300.0
2005-01-27 15:10:00,56.72,56.72,56.71,56.72,18800.0,37.3748,37.3748,37.3682,37.3748,18800.0
2005-01-27 15:15:00,56.72,56.84,56.71,56.84,42300.0,37.3748,37.4539,37.3682,37.4539,42300.0
2005-01-27 15:20:00,56.84,56.9,56.84,56.89,66100.0,37.4539,37.4934,37.4539,37.4868,66100.0
2005-01-27 15:25:00,56.9,56.95,56.88,56.9,29600.0,37.4934,37.5264,37.4802,37.4934,29600.0
2005-01-27 15:30:00,56.9,57.0,56.9,57.0,125300.0,37.4934,37.5593,37.4934,37.5593,125300.0
2005-01-27 15:35:00,57.0,57.11,57.0,57.0,70500.0,37.5593,37.6318,37.5593,37.5593,70500.0
2005-01-27 15:40:00,57.01,57.01,56.9,56.9,57800.0,37.5659,37.5659,37.4934,37.4934,57800.0
2005-01-27 15:45:00,56.89,56.93,56.88,56.93,75000.0,37.4868,37.5132,37.4802,37.5132,75000.0
2005-01-27 15:50:00,56.93,57.0,56.92,57.0,96400.0,37.5132,37.5593,37.5066,37.5593,96400.0
2005-01-27 15:55:00,56.99,57.0,56.96,56.98,63900.0,37.5527,37.5593,37.533,37.5461,63900.0
2005-01-28 09:30:00,56.95,56.95,56.75,56.75,78200.0,37.5264,37.5264,37.3946,37.3946,78200.0
2005-01-28 09:35:00,56.76,56.82,56.75,56.76,35700.0,37.4012,37.4407,37.3946,37.4012,35700.0
2005-01-28 09:40:00,56.75,56.75,56.68,56.68,30800.0,37.3946,37.3946,37.3484,37.3484,30800.0
2005-01-28 09:45:00,56.65,56.66,56.5,56.52,14800.0,37.3287,37.3353,37.2298,37.243,14800.0
2005-01-28 09:50:00,56.51,56.51,56.48,56.48,13100.0,37.2364,37.2364,37.2167,37.2167,13100.0
2005-01-28 09:55:00,56.49,56.49,56.41,56.47,36000.0,37.2233,37.2233,37.1705,37.2101,36000.0
2005-01-28 10:00:00,56.48,56.51,56.46,56.5,101200.0,37.2167,37.2364,37.2035,37.2298,101200.0
2005-01-28 10:05:00,56.5,56.54,56.49,56.54,26300.0,37.2298,37.2562,37.2233,37.2562,26300.0
2005-01-28 10:10:00,56.55,56.66,56.55,56.65,31300.0,37.2628,37.3353,37.2628,37.3287,31300.0
2005-01-28 10:15:00,56.65,56.75,56.65,56.73,111400.0,37.3287,37.3946,37.3287,37.3814,111400.0
2005-01-28 10:20:00,56.73,56.73,56.65,56.67,35400.0,37.3814,37.3814,37.3287,37.3419,35400.0
2005-01-28 10:25:00,56.66,56.72,56.6,56.67,30700.0,37.3353,37.3748,37.2957,37.3419,30700.0
2005-01-28 10:30:00,56.67,56.69,56.67,56.69,143200.0,37.3419,37.355,37.3419,37.355,143200.0
2005-01-28 10:35:00,56.68,56.68,56.63,56.64,12500.0,37.3484,37.3484,37.3155,37.3221,12500.0
2005-01-28 10:40:00,56.64,56.64,56.61,56.61,7000.0,37.3221,37.3221,37.3023,37.3023,7000.0
2005-01-28 10:45:00,56.61,56.61,56.49,56.49,19000.0,37.3023,37.3023,37.2233,37.2233,19000.0
2005-01-28 10:50:00,56.48,56.49,56.46,56.49,28200.0,37.2167,37.2233,37.2035,37.2233,28200.0
2005-01-28 10:55:00,56.49,56.61,56.49,56.6,55200.0,37.2233,37.3023,37.2233,37.2957,55200.0
2005-01-28 11:00:00,56.61,56.69,56.6,56.66,174500.0,37.3023,37.355,37.2957,37.3353,174500.0
2005-01-28 11:05:00,56.66,56.67,56.52,56.54,29000.0,37.3353,37.3419,37.243,37.2562,29000.0
2005-01-28 11:10:00,56.54,56.6,56.49,56.51,64300.0,37.2562,37.2957,37.2233,37.2364,64300.0
2005-01-28 11:15:00,56.47,56.49,56.16,56.16,28000.0,37.2101,37.2233,37.0058,37.0058,28000.0
2005-01-28 11:20:00,56.25,56.27,56.06,56.15,37700.0,37.0651,37.0783,36.9399,36.9992,37700.0
2005-01-28 11:25:00,56.15,56.29,56.15,56.29,38600.0,36.9992,37.0915,36.9992,37.0915,38600.0
2005-01-28 11:30:00,56.28,56.29,56.26,56.29,20600.0,37.0849,37.0915,37.0717,37.0915,20600.0
2005-01-28 11:35:00,56.29,56.42,56.29,56.41,28800.0,37.0915,37.1771,37.0915,37.1705,28800.0
2005-01-28 11:40:00,56.42,56.48,56.41,56.45,45000.0,37.1771,37.2167,37.1705,37.1969,45000.0
2005-01-28 11:45:00,56.44,56.49,56.39,56.44,23700.0,37.1903,37.2233,37.1574,37.1903,23700.0
2005-01-28 11:50:00,56.44,56.44,56.4,56.42,18700.0,37.1903,37.1903,37.1639,37.1771,18700.0
2005-01-28 11:55:00,56.42,56.43,56.42,56.42,9800.0,37.1771,37.1837,37.1771,37.1771,9800.0
2005-01-28 12:00:00,56.42,56.49,56.42,56.46,15100.0,37.1771,37.2233,37.1771,37.2035,15100.0
2005-01-28 12:05:00,56.46,56.46,56.45,56.46,12500.0,37.2035,37.2035,37.1969,37.2035,12500.0
2005-01-28 12:10:00,56.47,56.47,56.45,56.45,4300.0,37.2101,37.2101,37.1969,37.1969,4300.0
2005-01-28 12:15:00,56.46,56.46,56.45,56.45,7000.0,37.2035,37.2035,37.1969,37.1969,7000.0
2005-01-28 12:20:00,56.46,56.46,56.41,56.41,29600.0,37.2035,37.2035,37.1705,37.1705,29600.0
2005-01-28 12:25:00,56.41,56.41,56.38,56.39,11600.0,37.1705,37.1705,37.1508,37.1574,11600.0
2005-01-28 12:30:00,56.39,56.39,56.37,56.38,20700.0,37.1574,37.1574,37.1442,37.1508,20700.0
2005-01-28 12:35:00,56.38,56.46,56.38,56.4,33900.0,37.1508,37.2035,37.1508,37.1639,33900.0
2005-01-28 12:40:00,56.41,56.43,56.38,56.38,6000.0,37.1705,37.1837,37.1508,37.1508,6000.0
2005-01-28 12:45:00,56.38,56.39,56.38,56.39,9400.0,37.1508,37.1574,37.1508,37.1574,9400.0
2005-01-28 12:50:00,56.39,56.4,56.38,56.38,6600.0,37.1574,37.1639,37.1508,37.1508,6600.0
2005-01-28 12:55:00,56.36,56.37,56.36,56.36,3500.0,37.1376,37.1442,37.1376,37.1376,3500.0
2005-01-28 13:00:00,56.37,56.37,56.34,56.34,11700.0,37.1442,37.1442,37.1244,37.1244,11700.0
2005-01-28 13:05:00,56.35,56.36,56.33,56.34,13100.0,37.131,37.1376,37.1178,37.1244,13100.0
2005-01-28 13:10:00,56.34,56.34,56.31,56.33,17100.0,37.1244,37.1244,37.1046,37.1178,17100.0
2005-01-28 13:15:00,56.33,56.42,56.33,56.4,8400.0,37.1178,37.1771,37.1178,37.1639,8400.0
2005-01-28 13:20:00,56.4,56.44,56.39,56.43,9100.0,37.1639,37.1903,37.1574,37.1837,9100.0
2005-01-28 13:25:00,56.43,56.46,56.42,56.45,8400.0,37.1837,37.2035,37.1771,37.1969,8400.0
2005-01-28 13:30:00,56.45,56.46,56.44,56.44,6100.0,37.1969,37.2035,37.1903,37.1903,6100.0
2005-01-28 13:35:00,56.45,56.45,56.41,56.41,6900.0,37.1969,37.1969,37.1705,37.1705,6900.0
2005-01-28 13:40:00,56.41,56.42,56.38,56.39,10200.0,37.1705,37.1771,37.1508,37.1574,10200.0
2005-01-28 13:45:00,56.39,56.43,56.35,56.41,18000.0,37.1574,37.1837,37.131,37.1705,18000.0
2005-01-28 13:50:00,56.42,56.47,56.41,56.46,17900.0,37.1771,37.2101,37.1705,37.2035,17900.0
2005-01-28 13:55:00,56.45,56.46,56.44,56.45,16400.0,37.1969,37.2035,37.1903,37.1969,16400.0
2005-01-28 14:00:00,56.45,56.47,56.43,56.45,23800.0,37.1969,37.2101,37.1837,37.1969,23800.0
2005-01-28 14:05:00,56.45,56.45,56.37,56.37,15300.0,37.1969,37.1969,37.1442,37.1442,15300.0
2005-01-28 14:10:00,56.37,56.37,56.37,56.37,4300.0,37.1442,37.1442,37.1442,37.1442,4300.0
2005-01-28 14:15:00,56.38,56.41,56.38,56.39,17200.0,37.1508,37.1705,37.1508,37.1574,17200.0
2005-01-28 14:20:00,56.39,56.43,56.39,56.43,19400.0,37.1574,37.1837,37.1574,37.1837,19400.0
2005-01-28 14:25:00,56.42,56.51,56.42,56.5,42500.0,37.1771,37.2364,37.1771,37.2298,42500.0
2005-01-28 14:30:00,56.5,56.57,56.5,56.54,53100.0,37.2298,37.276,37.2298,37.2562,53100.0
2005-01-28 14:35:00,56.55,56.58,56.51,56.55,79900.0,37.2628,37.2826,37.2364,37.2628,79900.0
2005-01-28 14:40:00,56.55,56.55,56.52,56.52,6300.0,37.2628,37.2628,37.243,37.243,6300.0
2005-01-28 14:45:00,56.52,56.56,56.5,56.51,75800.0,37.243,37.2694,37.2298,37.2364,75800.0
2005-01-28 14:50:00,56.53,56.53,56.49,56.51,32100.0,37.2496,37.2496,37.2233,37.2364,32100.0
2005-01-28 14:55:00,56.5,56.52,56.5,56.52,13900.0,37.2298,37.243,37.2298,37.243,13900.0
2005-01-28 15:00:00,56.51,56.54,56.51,56.54,50300.0,37.2364,37.2562,37.2364,37.2562,50300.0
2005-01-28 15:05:00,56.53,56.53,56.51,56.52,46500.0,37.2496,37.2496,37.2364,37.243,46500.0
2005-01-28 15:10:00,56.52,56.52,56.43,56.45,31200.0,37.243,37.243,37.1837,37.1969,31200.0
2005-01-28 15:15:00,56.46,56.48,56.45,56.48,23300.0,37.2035,37.2167,37.1969,37.2167,23300.0
2005-01-28 15:20:00,56.47,56.49,56.45,56.45,17700.0,37.2101,37.2233,37.1969,37.1969,17700.0
2005-01-28 15:25:00,56.45,56.46,56.45,56.45,14100.0,37.1969,37.2035,37.1969,37.1969,14100.0
2005-01-28 15:30:00,56.46,56.46,56.43,56.46,30700.0,37.2035,37.2035,37.1837,37.2035,30700.0
2005-01-28 15:35:00,56.45,56.5,56.45,56.5,25400.0,37.1969,37.2298,37.1969,37.2298,25400.0
2005-01-28 15:40:00,56.5,56.6,56.49,56.6,73700.0,37.2298,37.2957,37.2233,37.2957,73700.0
2005-01-28 15:45:00,56.6,56.63,56.6,56.63,32600.0,37.2957,37.3155,37.2957,37.3155,32600.0
2005-01-28 15:50:00,56.63,56.75,56.63,56.74,75300.0,37.3155,37.3946,37.3155,37.388,75300.0
2005-01-28 15:55:00,56.74,56.76,56.72,56.74,90300.0,37.388,37.4012,37.3748,37.388,90300.0
2005-01-31 09:30:00,56.97,57.07,56.97,57.02,80000.0,37.5395,37.6054,37.5395,37.5725,80000.0
2005-01-31 09:35:00,57.01,57.15,57.0,57.15,68700.0,37.5659,37.6581,37.5593,37.6581,68700.0
2005-01-31 09:40:00,57.17,57.18,57.09,57.14,53400.0,37.6713,37.6779,37.6186,37.6516,53400.0
2005-01-31 09:45:00,57.15,57.15,57.09,57.09,29800.0,37.6581,37.6581,37.6186,37.6186,29800.0
2005-01-31 09:50:00,57.09,57.22,57.08,57.19,41200.0,37.6186,37.7043,37.612,37.6845,41200.0
2005-01-31 09:55:00,57.19,57.21,57.16,57.2,28500.0,37.6845,37.6977,37.6647,37.6911,28500.0
2005-01-31 10:00:00,57.2,57.31,57.2,57.31,35400.0,37.6911,37.7636,37.6911,37.7636,35400.0
2005-01-31 10:05:00,57.3,57.39,57.29,57.3,77400.0,37.757,37.8163,37.7504,37.757,77400.0
2005-01-31 10:10:00,57.3,57.36,57.3,57.32,91100.0,37.757,37.7965,37.757,37.7702,91100.0
2005-01-31 10:15:00,57.32,57.32,57.22,57.22,24900.0,37.7702,37.7702,37.7043,37.7043,24900.0
2005-01-31 10:20:00,57.22,57.22,57.17,57.18,24700.0,37.7043,37.7043,37.6713,37.6779,24700.0
2005-01-31 10:25:00,57.17,57.17,57.14,57.14,34500.0,37.6713,37.6713,37.6516,37.6516,34500.0
2005-01-31 10:30:00,57.14,57.17,57.13,57.13,25600.0,37.6516,37.6713,37.645,37.645,25600.0
2005-01-31 10:35:00,57.14,57.23,57.12,57.17,14800.0,37.6516,37.7109,37.6384,37.6713,14800.0
2005-01-31 10:40:00,57.17,57.17,57.14,57.16,51600.0,37.6713,37.6713,37.6516,37.6647,51600.0
2005-01-31 10:45:00,57.16,57.19,57.15,57.17,18700.0,37.6647,37.6845,37.6581,37.6713,18700.0
2005-01-31 10:50:00,57.17,57.17,57.15,57.16,21600.0,37.6713,37.6713,37.6581,37.6647,21600.0
2005-01-31 10:55:00,57.16,57.18,57.16,57.17,14700.0,37.6647,37.6779,37.6647,37.6713,14700.0
2005-01-31 11:00:00,57.18,57.18,57.16,57.16,17500.0,37.6779,37.6779,37.6647,37.6647,17500.0
2005-01-31 11:05:00,57.15,57.18,57.14,57.15,40500.0,37.6581,37.6779,37.6516,37.6581,40500.0
2005-01-31 11:10:00,57.16,57.16,57.13,57.14,7000.0,37.6647,37.6647,37.645,37.6516,7000.0
2005-01-31 11:15:00,57.14,57.17,57.14,57.17,10300.0,37.6516,37.6713,37.6516,37.6713,10300.0
2005-01-31 11:20:00,57.17,57.25,57.17,57.23,46800.0,37.6713,37.724,37.6713,37.7109,46800.0
2005-01-31 11:25:00,57.23,57.25,57.21,57.22,17500.0,37.7109,37.724,37.6977,37.7043,17500.0
2005-01-31 11:30:00,57.21,57.29,57.21,57.26,13100.0,37.6977,37.7504,37.6977,37.7306,13100.0
2005-01-31 11:35:00,57.25,57.34,57.24,57.33,13600.0,37.724,37.7833,37.7175,37.7768,13600.0
2005-01-31 11:40:00,57.33,57.36,57.33,57.35,13300.0,37.7768,37.7965,37.7768,37.7899,13300.0
2005-01-31 11:45:00,57.35,57.4,57.35,57.38,10100.0,37.7899,37.8229,37.7899,37.8097,10100.0
2005-01-31 11:50:00,57.38,57.38,57.35,57.35,8500.0,37.8097,37.8097,37.7899,37.7899,8500.0
2005-01-31 11:55:00,57.36,57.36,57.33,57.34,16500.0,37.7965,37.7965,37.7768,37.7833,16500.0
2005-01-31 12:00:00,57.33,57.36,57.33,57.36,28700.0,37.7768,37.7965,37.7768,37.7965,28700.0
2005-01-31 12:05:00,57.36,57.36,57.34,57.35,10900.0,37.7965,37.7965,37.7833,37.7899,10900.0
2005-01-31 12:10:00,57.35,57.35,57.34,57.35,11900.0,37.7899,37.7899,37.7833,37.7899,11900.0
2005-01-31 12:15:00,57.35,57.35,57.31,57.32,22300.0,37.7899,37.7899,37.7636,37.7702,22300.0
2005-01-31 12:20:00,57.32,57.33,57.28,57.32,30300.0,37.7702,37.7768,37.7438,37.7702,30300.0
2005-01-31 12:25:00,57.32,57.42,57.32,57.37,14600.0,37.7702,37.8361,37.7702,37.8031,14600.0
2005-01-31 12:30:00,57.36,57.47,57.34,57.4,35000.0,37.7965,37.869,37.7833,37.8229,35000.0
2005-01-31 12:35:00,57.4,57.43,57.37,57.42,26500.0,37.8229,37.8427,37.8031,37.8361,26500.0
2005-01-31 12:40:00,57.45,57.46,57.43,57.45,18500.0,37.8558,37.8624,37.8427,37.8558,18500.0
2005-01-31 12:45:00,57.43,57.44,57.36,57.39,27600.0,37.8427,37.8492,37.7965,37.8163,27600.0
2005-01-31 12:50:00,57.39,57.39,57.36,57.37,28200.0,37.8163,37.8163,37.7965,37.8031,28200.0
2005-01-31 12:55:00,57.37,57.41,57.36,57.4,41000.0,37.8031,37.8295,37.7965,37.8229,41000.0
2005-01-31 13:00:00,57.39,57.39,57.35,57.38,25600.0,37.8163,37.8163,37.7899,37.8097,25600.0
2005-01-31 13:05:00,57.38,57.39,57.38,57.39,4300.0,37.8097,37.8163,37.8097,37.8163,4300.0
2005-01-31 13:10:00,57.39,57.45,57.39,57.44,18000.0,37.8163,37.8558,37.8163,37.8492,18000.0
2005-01-31 13:15:00,57.44,57.45,57.44,57.45,10400.0,37.8492,37.8558,37.8492,37.8558,10400.0
2005-01-31 13:20:00,57.46,57.5,57.46,57.48,25600.0,37.8624,37.8888,37.8624,37.8756,25600.0
2005-01-31 13:25:00,57.47,57.47,57.44,57.46,182000.0,37.869,37.869,37.8492,37.8624,182000.0
2005-01-31 13:30:00,57.47,57.47,57.45,57.45,89700.0,37.869,37.869,37.8558,37.8558,89700.0
2005-01-31 13:35:00,57.46,57.47,57.46,57.47,8800.0,37.8624,37.869,37.8624,37.869,8800.0
2005-01-31 13:40:00,57.47,57.5,57.47,57.5,19500.0,37.869,37.8888,37.869,37.8888,19500.0
2005-01-31 13:45:00,57.5,57.51,57.5,57.5,7300.0,37.8888,37.8954,37.8888,37.8888,7300.0
2005-01-31 13:50:00,57.5,57.51,57.47,57.49,39700.0,37.8888,37.8954,37.869,37.8822,39700.0
2005-01-31 13:55:00,57.5,57.52,57.49,57.51,54600.0,37.8888,37.902,37.8822,37.8954,54600.0
2005-01-31 14:00:00,57.51,57.51,57.47,57.5,86300.0,37.8954,37.8954,37.869,37.8888,86300.0
2005-01-31 14:05:00,57.49,57.53,57.4,57.53,18500.0,37.8822,37.9085,37.8229,37.9085,18500.0
2005-01-31 14:10:00,57.53,57.53,57.5,57.5,13500.0,37.9085,37.9085,37.8888,37.8888,13500.0
2005-01-31 14:15:00,57.5,57.51,57.45,57.46,31000.0,37.8888,37.8954,37.8558,37.8624,31000.0
2005-01-31 14:20:00,57.46,57.51,57.46,57.5,12600.0,37.8624,37.8954,37.8624,37.8888,12600.0
2005-01-31 14:25:00,57.5,57.51,57.47,57.49,39300.0,37.8888,37.8954,37.869,37.8822,39300.0
2005-01-31 14:30:00,57.49,57.51,57.49,57.5,27100.0,37.8822,37.8954,37.8822,37.8888,27100.0
2005-01-31 14:35:00,57.51,57.54,57.51,57.54,22100.0,37.8954,37.9151,37.8954,37.9151,22100.0
2005-01-31 14:40:00,57.54,57.65,57.54,57.65,28500.0,37.9151,37.9876,37.9151,37.9876,28500.0
2005-01-31 14:45:00,57.65,57.7,57.65,57.66,49100.0,37.9876,38.0206,37.9876,37.9942,49100.0
2005-01-31 14:50:00,57.65,57.66,57.65,57.66,30800.0,37.9876,37.9942,37.9876,37.9942,30800.0
2005-01-31 14:55:00,57.65,57.66,57.61,57.61,7900.0,37.9876,37.9942,37.9613,37.9613,7900.0
2005-01-31 15:00:00,57.61,57.62,57.58,57.58,112700.0,37.9613,37.9678,37.9415,37.9415,112700.0
2005-01-31 15:05:00,57.58,57.61,57.53,57.53,89200.0,37.9415,37.9613,37.9085,37.9085,89200.0
2005-01-31 15:10:00,57.53,57.56,57.5,57.55,44100.0,37.9085,37.9283,37.8888,37.9217,44100.0
2005-01-31 15:15:00,57.54,57.6,57.54,57.58,147000.0,37.9151,37.9547,37.9151,37.9415,147000.0
2005-01-31 15:20:00,57.58,57.59,57.5,57.54,85200.0,37.9415,37.9481,37.8888,37.9151,85200.0
2005-01-31 15:25:00,57.54,57.55,57.52,57.54,15200.0,37.9151,37.9217,37.902,37.9151,15200.0
2005-01-31 15:30:00,57.54,57.61,57.54,57.6,85500.0,37.9151,37.9613,37.9151,37.9547,85500.0
2005-01-31 15:35:00,57.6,57.6,57.58,57.6,100200.0,37.9547,37.9547,37.9415,37.9547,100200.0
2005-01-31 15:40:00,57.6,57.61,57.59,57.61,191200.0,37.9547,37.9613,37.9481,37.9613,191200.0
2005-01-31 15:45:00,57.61,57.62,57.6,57.61,222300.0,37.9613,37.9678,37.9547,37.9613,222300.0
2005-01-31 15:50:00,57.61,57.61,57.59,57.6,61800.0,37.9613,37.9613,37.9481,37.9547,61800.0
2005-01-31 15:55:00,57.6,57.6,57.57,57.6,131400.0,37.9547,37.9547,37.9349,37.9547,131400.0
2005-02-01 09:35:00,56.8,56.81,56.41,56.41,246200.0,37.4275,37.4341,37.1705,37.1705,246200.0
2005-02-01 09:40:00,56.5,56.6,56.27,56.56,157600.0,37.2298,37.2957,37.0783,37.2694,157600.0
2005-02-01 09:45:00,56.54,56.65,56.5,56.61,128700.0,37.2562,37.3287,37.2298,37.3023,128700.0
2005-02-01 09:50:00,56.61,56.62,56.37,56.37,71000.0,37.3023,37.3089,37.1442,37.1442,71000.0
2005-02-01 09:55:00,56.37,56.37,56.01,56.02,155500.0,37.1442,37.1442,36.907,36.9136,155500.0
2005-02-01 10:00:00,56.02,56.22,56.0,56.0,199800.0,36.9136,37.0453,36.9004,36.9004,199800.0
2005-02-01 10:05:00,56.01,56.1,55.89,56.1,165600.0,36.907,36.9663,36.8279,36.9663,165600.0
2005-02-01 10:10:00,56.1,56.21,56.05,56.2,215000.0,36.9663,37.0387,36.9333,37.0322,215000.0
2005-02-01 10:15:00,56.21,56.46,56.17,56.4,236300.0,37.0387,37.2035,37.0124,37.1639,236300.0
2005-02-01 10:20:00,56.4,56.56,56.4,56.44,106100.0,37.1639,37.2694,37.1639,37.1903,106100.0
2005-02-01 10:25:00,56.45,56.64,56.44,56.59,129200.0,37.1969,37.3221,37.1903,37.2891,129200.0
2005-02-01 10:30:00,56.6,56.6,56.5,56.55,58200.0,37.2957,37.2957,37.2298,37.2628,58200.0
2005-02-01 10:35:00,56.53,56.54,56.46,56.5,47400.0,37.2496,37.2562,37.2035,37.2298,47400.0
2005-02-01 10:40:00,56.5,56.51,56.45,56.48,40000.0,37.2298,37.2364,37.1969,37.2167,40000.0
2005-02-01 10:45:00,56.47,56.47,56.43,56.47,37100.0,37.2101,37.2101,37.1837,37.2101,37100.0
2005-02-01 10:50:00,56.48,56.48,56.45,56.48,60200.0,37.2167,37.2167,37.1969,37.2167,60200.0
2005-02-01 10:55:00,56.48,56.5,56.44,56.47,118100.0,37.2167,37.2298,37.1903,37.2101,118100.0
2005-02-01 11:00:00,56.47,56.56,56.46,56.55,105000.0,37.2101,37.2694,37.2035,37.2628,105000.0
2005-02-01 11:05:00,56.55,56.66,56.5,56.66,140300.0,37.2628,37.3353,37.2298,37.3353,140300.0
2005-02-01 11:10:00,56.63,56.73,56.61,56.73,70100.0,37.3155,37.3814,37.3023,37.3814,70100.0
2005-02-01 11:15:00,56.72,56.75,56.7,56.72,18200.0,37.3748,37.3946,37.3616,37.3748,18200.0
2005-02-01 11:20:00,56.71,56.86,56.71,56.81,64600.0,37.3682,37.4671,37.3682,37.4341,64600.0
2005-02-01 11:25:00,56.8,56.82,56.78,56.81,70700.0,37.4275,37.4407,37.4143,37.4341,70700.0
2005-02-01 11:30:00,56.81,56.81,56.77,56.8,49100.0,37.4341,37.4341,37.4078,37.4275,49100.0
2005-02-01 11:35:00,56.8,56.8,56.77,56.77,51000.0,37.4275,37.4275,37.4078,37.4078,51000.0
2005-02-01 11:40:00,56.77,56.81,56.77,56.81,58400.0,37.4078,37.4341,37.4078,37.4341,58400.0
2005-02-01 11:45:00,56.8,56.85,56.79,56.85,17800.0,37.4275,37.4605,37.4209,37.4605,17800.0
2005-02-01 11:50:00,56.85,56.96,56.85,56.95,39600.0,37.4605,37.533,37.4605,37.5264,39600.0
2005-02-01 11:55:00,56.95,56.95,56.89,56.9,41000.0,37.5264,37.5264,37.4868,37.4934,41000.0
2005-02-01 12:00:00,56.9,56.99,56.88,56.96,53200.0,37.4934,37.5527,37.4802,37.533,53200.0
2005-02-01 12:05:00,56.96,56.96,56.9,56.95,52500.0,37.533,37.533,37.4934,37.5264,52500.0
2005-02-01 12:10:00,56.95,56.95,56.92,56.92,15700.0,37.5264,37.5264,37.5066,37.5066,15700.0
2005-02-01 12:15:00,56.93,56.94,56.9,56.94,26400.0,37.5132,37.5198,37.4934,37.5198,26400.0
2005-02-01 12:20:00,56.94,56.95,56.92,56.94,11500.0,37.5198,37.5264,37.5066,37.5198,11500.0
2005-02-01 12:25:00,56.94,56.94,56.93,56.94,11900.0,37.5198,37.5198,37.5132,37.5198,11900.0
2005-02-01 12:30:00,56.93,56.94,56.9,56.93,32800.0,37.5132,37.5198,37.4934,37.5132,32800.0
2005-02-01 12:35:00,56.93,56.95,56.93,56.95,25900.0,37.5132,37.5264,37.5132,37.5264,25900.0
2005-02-01 12:40:00,56.95,56.95,56.9,56.9,21500.0,37.5264,37.5264,37.4934,37.4934,21500.0
2005-02-01 12:45:00,56.91,56.92,56.87,56.92,11100.0,37.5,37.5066,37.4736,37.5066,11100.0
2005-02-01 12:50:00,56.92,56.94,56.92,56.93,8500.0,37.5066,37.5198,37.5066,37.5132,8500.0
2005-02-01 12:55:00,56.93,56.94,56.91,56.91,10700.0,37.5132,37.5198,37.5,37.5,10700.0
2005-02-01 13:00:00,56.91,56.92,56.9,56.92,16500.0,37.5,37.5066,37.4934,37.5066,16500.0
2005-02-01 13:05:00,56.91,56.91,56.88,56.89,10600.0,37.5,37.5,37.4802,37.4868,10600.0
2005-02-01 13:10:00,56.88,56.9,56.87,56.89,28700.0,37.4802,37.4934,37.4736,37.4868,28700.0
2005-02-01 13:15:00,56.9,56.9,56.86,56.86,9900.0,37.4934,37.4934,37.4671,37.4671,9900.0
2005-02-01 13:20:00,56.86,56.86,56.82,56.82,14000.0,37.4671,37.4671,37.4407,37.4407,14000.0
2005-02-01 13:25:00,56.84,56.87,56.81,56.86,42400.0,37.4539,37.4736,37.4341,37.4671,42400.0
2005-02-01 13:30:00,56.86,56.86,56.77,56.81,24300.0,37.4671,37.4671,37.4078,37.4341,24300.0
2005-02-01 13:35:00,56.82,56.82,56.81,56.81,3800.0,37.4407,37.4407,37.4341,37.4341,3800.0
2005-02-01 13:40:00,56.8,56.83,56.79,56.79,76700.0,37.4275,37.4473,37.4209,37.4209,76700.0
2005-02-01 13:45:00,56.79,56.84,56.77,56.81,20000.0,37.4209,37.4539,37.4078,37.4341,20000.0
2005-02-01 13:50:00,56.8,56.81,56.78,56.78,26800.0,37.4275,37.4341,37.4143,37.4143,26800.0
2005-02-01 13:55:00,56.79,56.81,56.79,56.81,53900.0,37.4209,37.4341,37.4209,37.4341,53900.0
2005-02-01 14:00:00,56.82,56.82,56.8,56.82,26400.0,37.4407,37.4407,37.4275,37.4407,26400.0
2005-02-01 14:05:00,56.83,56.86,56.83,56.84,12200.0,37.4473,37.4671,37.4473,37.4539,12200.0
2005-02-01 14:10:00,56.84,56.85,56.83,56.85,43300.0,37.4539,37.4605,37.4473,37.4605,43300.0
2005-02-01 14:15:00,56.85,56.85,56.82,56.82,11600.0,37.4605,37.4605,37.4407,37.4407,11600.0
2005-02-01 14:20:00,56.82,56.82,56.79,56.8,73500.0,37.4407,37.4407,37.4209,37.4275,73500.0
2005-02-01 14:25:00,56.8,56.81,56.78,56.78,7200.0,37.4275,37.4341,37.4143,37.4143,7200.0
2005-02-01 14:30:00,56.78,56.8,56.76,56.8,20600.0,37.4143,37.4275,37.4012,37.4275,20600.0
2005-02-01 14:35:00,56.8,56.81,56.77,56.78,16500.0,37.4275,37.4341,37.4078,37.4143,16500.0
2005-02-01 14:40:00,56.79,56.84,56.79,56.84,59200.0,37.4209,37.4539,37.4209,37.4539,59200.0
2005-02-01 14:45:00,56.84,56.87,56.84,56.84,68300.0,37.4539,37.4736,37.4539,37.4539,68300.0
2005-02-01 14:50:00,56.85,56.86,56.81,56.82,16400.0,37.4605,37.4671,37.4341,37.4407,16400.0
2005-02-01 14:55:00,56.81,56.83,56.81,56.81,20100.0,37.4341,37.4473,37.4341,37.4341,20100.0
2005-02-01 15:00:00,56.81,56.82,56.78,56.79,18000.0,37.4341,37.4407,37.4143,37.4209,18000.0
2005-02-01 15:05:00,56.77,56.78,56.75,56.75,9200.0,37.4078,37.4143,37.3946,37.3946,9200.0
2005-02-01 15:10:00,56.77,56.77,56.65,56.65,26000.0,37.4078,37.4078,37.3287,37.3287,26000.0
2005-02-01 15:15:00,56.65,56.68,56.65,56.68,19800.0,37.3287,37.3484,37.3287,37.3484,19800.0
2005-02-01 15:20:00,56.67,56.73,56.67,56.71,53900.0,37.3419,37.3814,37.3419,37.3682,53900.0
2005-02-01 15:25:00,56.7,56.71,56.68,56.68,26000.0,37.3616,37.3682,37.3484,37.3484,26000.0
2005-02-01 15:30:00,56.69,56.69,56.66,56.67,32100.0,37.355,37.355,37.3353,37.3419,32100.0
2005-02-01 15:35:00,56.67,56.74,56.67,56.74,28900.0,37.3419,37.388,37.3419,37.388,28900.0
2005-02-01 15:40:00,56.75,56.8,56.75,56.76,40500.0,37.3946,37.4275,37.3946,37.4012,40500.0
2005-02-01 15:45:00,56.78,56.79,56.7,56.74,86100.0,37.4143,37.4209,37.3616,37.388,86100.0
2005-02-01 15:50:00,56.74,56.81,56.73,56.78,78600.0,37.388,37.4341,37.3814,37.4143,78600.0
2005-02-01 15:55:00,56.76,56.78,56.7,56.73,72400.0,37.4012,37.4143,37.3616,37.3814,72400.0
2005-02-02 09:30:00,57.0,57.0,56.9,56.9,44700.0,37.5593,37.5593,37.4934,37.4934,44700.0
2005-02-02 09:35:00,56.92,56.95,56.79,56.9,18200.0,37.5066,37.5264,37.4209,37.4934,18200.0
2005-02-02 09:40:00,56.89,56.93,56.86,56.89,25800.0,37.4868,37.5132,37.4671,37.4868,25800.0
2005-02-02 09:45:00,56.89,56.89,56.79,56.79,20900.0,37.4868,37.4868,37.4209,37.4209,20900.0
2005-02-02 09:50:00,56.79,56.88,56.77,56.88,13600.0,37.4209,37.4802,37.4078,37.4802,13600.0
2005-02-02 09:55:00,56.88,57.01,56.86,57.01,17200.0,37.4802,37.5659,37.4671,37.5659,17200.0
2005-02-02 10:00:00,57.02,57.03,56.94,56.96,25000.0,37.5725,37.5791,37.5198,37.533,25000.0
2005-02-02 10:05:00,56.96,56.97,56.9,56.97,17400.0,37.533,37.5395,37.4934,37.5395,17400.0
2005-02-02 10:10:00,56.98,56.99,56.98,56.98,12600.0,37.5461,37.5527,37.5461,37.5461,12600.0
2005-02-02 10:15:00,56.98,56.98,56.92,56.92,17000.0,37.5461,37.5461,37.5066,37.5066,17000.0
2005-02-02 10:20:00,56.91,56.91,56.76,56.8,31600.0,37.5,37.5,37.4012,37.4275,31600.0
2005-02-02 10:25:00,56.8,56.83,56.77,56.78,24600.0,37.4275,37.4473,37.4078,37.4143,24600.0
2005-02-02 10:30:00,56.7,56.76,56.63,56.69,38000.0,37.3616,37.4012,37.3155,37.355,38000.0
2005-02-02 10:35:00,56.68,56.69,56.65,56.66,28300.0,37.3484,37.355,37.3287,37.3353,28300.0
2005-02-02 10:40:00,56.64,56.68,56.57,56.6,20400.0,37.3221,37.3484,37.276,37.2957,20400.0
2005-02-02 10:45:00,56.6,56.69,56.6,56.68,20200.0,37.2957,37.355,37.2957,37.3484,20200.0
2005-02-02 10:50:00,56.7,56.75,56.68,56.74,20900.0,37.3616,37.3946,37.3484,37.388,20900.0
2005-02-02 10:55:00,56.74,56.76,56.71,56.71,13700.0,37.388,37.4012,37.3682,37.3682,13700.0
2005-02-02 11:00:00,56.71,56.72,56.7,56.72,4800.0,37.3682,37.3748,37.3616,37.3748,4800.0
2005-02-02 11:05:00,56.72,56.73,56.69,56.69,17700.0,37.3748,37.3814,37.355,37.355,17700.0
2005-02-02 11:10:00,56.7,56.72,56.69,56.71,15300.0,37.3616,37.3748,37.355,37.3682,15300.0
2005-02-02 11:15:00,56.72,56.73,56.7,56.72,20900.0,37.3748,37.3814,37.3616,37.3748,20900.0
2005-02-02 11:20:00,56.72,56.74,56.71,56.72,19200.0,37.3748,37.388,37.3682,37.3748,19200.0
2005-02-02 11:25:00,56.71,56.72,56.68,56.69,22500.0,37.3682,37.3748,37.3484,37.355,22500.0
2005-02-02 11:30:00,56.66,56.69,56.63,56.64,6700.0,37.3353,37.355,37.3155,37.3221,6700.0
2005-02-02 11:35:00,56.63,56.7,56.62,56.7,13200.0,37.3155,37.3616,37.3089,37.3616,13200.0
2005-02-02 11:40:00,56.7,56.7,56.66,56.67,11100.0,37.3616,37.3616,37.3353,37.3419,11100.0
2005-02-02 11:45:00,56.67,56.68,56.64,56.66,18400.0,37.3419,37.3484,37.3221,37.3353,18400.0
2005-02-02 11:50:00,56.64,56.65,56.62,56.62,7400.0,37.3221,37.3287,37.3089,37.3089,7400.0
2005-02-02 11:55:00,56.63,56.67,56.61,56.67,19400.0,37.3155,37.3419,37.3023,37.3419,19400.0
2005-02-02 12:00:00,56.69,56.73,56.69,56.73,8600.0,37.355,37.3814,37.355,37.3814,8600.0
2005-02-02 12:05:00,56.72,56.74,56.72,56.74,11400.0,37.3748,37.388,37.3748,37.388,11400.0
2005-02-02 12:10:00,56.74,56.74,56.68,56.68,10800.0,37.388,37.388,37.3484,37.3484,10800.0
2005-02-02 12:15:00,56.68,56.7,56.68,56.68,14000.0,37.3484,37.3616,37.3484,37.3484,14000.0
2005-02-02 12:20:00,56.68,56.69,56.68,56.68,8900.0,37.3484,37.355,37.3484,37.3484,8900.0
2005-02-02 12:25:00,56.67,56.71,56.66,56.71,27300.0,37.3419,37.3682,37.3353,37.3682,27300.0
2005-02-02 12:30:00,56.72,56.77,56.72,56.74,38600.0,37.3748,37.4078,37.3748,37.388,38600.0
2005-02-02 12:35:00,56.74,56.75,56.74,56.74,8200.0,37.388,37.3946,37.388,37.388,8200.0
2005-02-02 12:40:00,56.74,56.75,56.72,56.73,5100.0,37.388,37.3946,37.3748,37.3814,5100.0
2005-02-02 12:45:00,56.73,56.74,56.68,56.69,11600.0,37.3814,37.388,37.3484,37.355,11600.0
2005-02-02 12:50:00,56.69,56.75,56.68,56.75,56600.0,37.355,37.3946,37.3484,37.3946,56600.0
2005-02-02 12:55:00,56.75,56.77,56.73,56.74,5600.0,37.3946,37.4078,37.3814,37.388,5600.0
2005-02-02 13:00:00,56.74,56.75,56.71,56.71,7800.0,37.388,37.3946,37.3682,37.3682,7800.0
2005-02-02 13:05:00,56.71,56.71,56.65,56.67,17200.0,37.3682,37.3682,37.3287,37.3419,17200.0
2005-02-02 13:10:00,56.67,56.69,56.66,56.66,9400.0,37.3419,37.355,37.3353,37.3353,9400.0
2005-02-02 13:15:00,56.66,56.68,56.64,56.66,11100.0,37.3353,37.3484,37.3221,37.3353,11100.0
2005-02-02 13:20:00,56.65,56.65,56.61,56.63,13000.0,37.3287,37.3287,37.3023,37.3155,13000.0
2005-02-02 13:25:00,56.64,56.64,56.61,56.64,19600.0,37.3221,37.3221,37.3023,37.3221,19600.0
2005-02-02 13:30:00,56.63,56.65,56.63,56.64,9000.0,37.3155,37.3287,37.3155,37.3221,9000.0
2005-02-02 13:35:00,56.63,56.66,56.62,56.64,8400.0,37.3155,37.3353,37.3089,37.3221,8400.0
2005-02-02 13:40:00,56.64,56.65,56.55,56.55,23000.0,37.3221,37.3287,37.2628,37.2628,23000.0
2005-02-02 13:45:00,56.55,56.56,56.5,56.5,14100.0,37.2628,37.2694,37.2298,37.2298,14100.0
2005-02-02 13:50:00,56.5,56.65,56.45,56.45,11400.0,37.2298,37.3287,37.1969,37.1969,11400.0
2005-02-02 13:55:00,56.45,56.47,56.36,56.36,28500.0,37.1969,37.2101,37.1376,37.1376,28500.0
2005-02-02 14:00:00,56.38,56.39,56.35,56.38,13200.0,37.1508,37.1574,37.131,37.1508,13200.0
2005-02-02 14:05:00,56.38,56.47,56.38,56.47,13500.0,37.1508,37.2101,37.1508,37.2101,13500.0
2005-02-02 14:10:00,56.47,56.5,56.47,56.5,16700.0,37.2101,37.2298,37.2101,37.2298,16700.0
2005-02-02 14:15:00,56.5,56.56,56.47,56.52,17900.0,37.2298,37.2694,37.2101,37.243,17900.0
2005-02-02 14:20:00,56.54,56.67,56.51,56.65,13300.0,37.2562,37.3419,37.2364,37.3287,13300.0
2005-02-02 14:25:00,56.64,56.7,56.64,56.66,20900.0,37.3221,37.3616,37.3221,37.3353,20900.0
2005-02-02 14:30:00,56.66,56.67,56.62,56.62,35000.0,37.3353,37.3419,37.3089,37.3089,35000.0
2005-02-02 14:35:00,56.63,56.63,56.44,56.45,43900.0,37.3155,37.3155,37.1903,37.1969,43900.0
2005-02-02 14:40:00,56.45,56.45,56.26,56.29,42400.0,37.1969,37.1969,37.0717,37.0915,42400.0
2005-02-02 14:45:00,56.28,56.4,56.26,56.38,30100.0,37.0849,37.1639,37.0717,37.1508,30100.0
2005-02-02 14:50:00,56.38,56.4,56.36,56.36,11200.0,37.1508,37.1639,37.1376,37.1376,11200.0
2005-02-02 14:55:00,56.36,56.43,56.36,56.43,15500.0,37.1376,37.1837,37.1376,37.1837,15500.0
2005-02-02 15:00:00,56.42,56.45,56.42,56.43,27200.0,37.1771,37.1969,37.1771,37.1837,27200.0
2005-02-02 15:05:00,56.42,56.42,56.35,56.36,25100.0,37.1771,37.1771,37.131,37.1376,25100.0
2005-02-02 15:10:00,56.36,56.37,56.31,56.31,24500.0,37.1376,37.1442,37.1046,37.1046,24500.0
2005-02-02 15:15:00,56.31,56.45,56.3,56.39,41900.0,37.1046,37.1969,37.0981,37.1574,41900.0
2005-02-02 15:20:00,56.39,56.58,56.39,56.58,27200.0,37.1574,37.2826,37.1574,37.2826,27200.0
2005-02-02 15:25:00,56.58,56.62,56.57,56.62,29800.0,37.2826,37.3089,37.276,37.3089,29800.0
2005-02-02 15:30:00,56.62,56.62,56.56,56.56,38400.0,37.3089,37.3089,37.2694,37.2694,38400.0
2005-02-02 15:35:00,56.57,56.58,56.55,56.58,70400.0,37.276,37.2826,37.2628,37.2826,70400.0
2005-02-02 15:40:00,56.58,56.65,56.54,56.54,38600.0,37.2826,37.3287,37.2562,37.2562,38600.0
2005-02-02 15:45:00,56.55,56.55,56.34,56.36,72500.0,37.2628,37.2628,37.1244,37.1376,72500.0
2005-02-02 15:50:00,56.36,56.41,56.35,56.4,88000.0,37.1376,37.1705,37.131,37.1639,88000.0
2005-02-02 15:55:00,56.4,56.51,56.39,56.51,68800.0,37.1639,37.2364,37.1574,37.2364,68800.0
2005-02-03 09:30:00,56.51,56.51,56.35,56.35,30100.0,37.2364,37.2364,37.131,37.131,30100.0
2005-02-03 09:35:00,56.36,56.38,56.25,56.36,52200.0,37.1376,37.1508,37.0651,37.1376,52200.0
2005-02-03 09:40:00,56.35,56.39,56.32,56.38,27700.0,37.131,37.1574,37.1112,37.1508,27700.0
2005-02-03 09:45:00,56.39,56.64,56.38,56.49,17300.0,37.1574,37.3221,37.1508,37.2233,17300.0
2005-02-03 09:50:00,56.47,56.48,56.31,56.4,26200.0,37.2101,37.2167,37.1046,37.1639,26200.0
2005-02-03 09:55:00,56.4,56.41,56.24,56.26,38300.0,37.1639,37.1705,37.0585,37.0717,38300.0
2005-02-03 10:00:00,56.26,56.29,56.18,56.28,25000.0,37.0717,37.0915,37.019,37.0849,25000.0
2005-02-03 10:05:00,56.28,56.31,56.26,56.27,16600.0,37.0849,37.1046,37.0717,37.0783,16600.0
2005-02-03 10:10:00,56.28,56.34,56.27,56.32,29300.0,37.0849,37.1244,37.0783,37.1112,29300.0
2005-02-03 10:15:00,56.31,56.32,56.2,56.21,39800.0,37.1046,37.1112,37.0322,37.0387,39800.0
2005-02-03 10:20:00,56.22,56.33,56.22,56.31,55900.0,37.0453,37.1178,37.0453,37.1046,55900.0
2005-02-03 10:25:00,56.3,56.32,56.27,56.27,30500.0,37.0981,37.1112,37.0783,37.0783,30500.0
2005-02-03 10:30:00,56.26,56.32,56.25,56.32,60500.0,37.0717,37.1112,37.0651,37.1112,60500.0
2005-02-03 10:35:00,56.32,56.4,56.32,56.38,46300.0,37.1112,37.1639,37.1112,37.1508,46300.0
2005-02-03 10:40:00,56.38,56.4,56.35,56.39,42700.0,37.1508,37.1639,37.131,37.1574,42700.0
2005-02-03 10:45:00,56.38,56.38,56.36,56.36,18400.0,37.1508,37.1508,37.1376,37.1376,18400.0
2005-02-03 10:50:00,56.38,56.38,56.31,56.32,36400.0,37.1508,37.1508,37.1046,37.1112,36400.0
2005-02-03 10:55:00,56.32,56.32,56.24,56.26,38800.0,37.1112,37.1112,37.0585,37.0717,38800.0
2005-02-03 11:00:00,56.26,56.26,56.22,56.26,29400.0,37.0717,37.0717,37.0453,37.0717,29400.0
2005-02-03 11:05:00,56.25,56.28,56.24,56.27,14500.0,37.0651,37.0849,37.0585,37.0783,14500.0
2005-02-03 11:10:00,56.29,56.35,56.25,56.25,63400.0,37.0915,37.131,37.0651,37.0651,63400.0
2005-02-03 11:15:00,56.25,56.3,56.25,56.28,16100.0,37.0651,37.0981,37.0651,37.0849,16100.0
2005-02-03 11:20:00,56.27,56.35,56.26,56.27,252800.0,37.0783,37.131,37.0717,37.0783,252800.0
2005-02-03 11:25:00,56.28,56.28,56.25,56.26,6000.0,37.0849,37.0849,37.0651,37.0717,6000.0
2005-02-03 11:30:00,56.25,56.26,56.24,56.24,10200.0,37.0651,37.0717,37.0585,37.0585,10200.0
2005-02-03 11:35:00,56.25,56.25,56.24,56.25,10700.0,37.0651,37.0651,37.0585,37.0651,10700.0
2005-02-03 11:40:00,56.25,56.26,56.25,56.26,10200.0,37.0651,37.0717,37.0651,37.0717,10200.0
2005-02-03 11:45:00,56.25,56.26,56.22,56.22,8100.0,37.0651,37.0717,37.0453,37.0453,8100.0
2005-02-03 11:50:00,56.22,56.22,55.98,55.98,37400.0,37.0453,37.0453,36.8872,36.8872,37400.0
2005-02-03 11:55:00,55.99,55.99,55.89,55.9,18300.0,36.8938,36.8938,36.8279,36.8345,18300.0
2005-02-03 12:00:00,55.89,55.91,55.8,55.86,42100.0,36.8279,36.8411,36.7686,36.8081,42100.0
2005-02-03 12:05:00,55.86,55.86,55.83,55.84,18100.0,36.8081,36.8081,36.7884,36.7949,18100.0
2005-02-03 12:10:00,55.83,55.83,55.81,55.82,21800.0,36.7884,36.7884,36.7752,36.7818,21800.0
2005-02-03 12:15:00,55.82,55.82,55.8,55.8,18000.0,36.7818,36.7818,36.7686,36.7686,18000.0
2005-02-03 12:20:00,55.8,55.81,55.76,55.81,28700.0,36.7686,36.7752,36.7422,36.7752,28700.0
2005-02-03 12:25:00,55.81,55.81,55.79,55.81,14700.0,36.7752,36.7752,36.762,36.7752,14700.0
2005-02-03 12:30:00,55.81,55.82,55.77,55.77,12800.0,36.7752,36.7818,36.7488,36.7488,12800.0
2005-02-03 12:35:00,55.77,55.82,55.77,55.81,18700.0,36.7488,36.7818,36.7488,36.7752,18700.0
2005-02-03 12:40:00,55.81,55.81,55.8,55.81,33800.0,36.7752,36.7752,36.7686,36.7752,33800.0
2005-02-03 12:45:00,55.81,55.81,55.78,55.79,13200.0,36.7752,36.7752,36.7554,36.762,13200.0
2005-02-03 12:50:00,55.78,55.78,55.7,55.72,31500.0,36.7554,36.7554,36.7027,36.7159,31500.0
2005-02-03 12:55:00,55.72,55.79,55.7,55.79,16400.0,36.7159,36.762,36.7027,36.762,16400.0
2005-02-03 13:00:00,55.79,55.81,55.78,55.81,18700.0,36.762,36.7752,36.7554,36.7752,18700.0
2005-02-03 13:05:00,55.81,55.85,55.8,55.8,21500.0,36.7752,36.8015,36.7686,36.7686,21500.0
2005-02-03 13:10:00,55.79,55.79,55.72,55.73,18500.0,36.762,36.762,36.7159,36.7225,18500.0
2005-02-03 13:15:00,55.73,55.73,55.68,55.69,18800.0,36.7225,36.7225,36.6895,36.6961,18800.0
2005-02-03 13:20:00,55.69,55.69,55.62,55.64,38400.0,36.6961,36.6961,36.65,36.6632,38400.0
2005-02-03 13:25:00,55.64,55.66,55.62,55.66,8700.0,36.6632,36.6763,36.65,36.6763,8700.0
2005-02-03 13:30:00,55.66,55.69,55.66,55.69,21000.0,36.6763,36.6961,36.6763,36.6961,21000.0
2005-02-03 13:35:00,55.69,55.69,55.67,55.69,56700.0,36.6961,36.6961,36.6829,36.6961,56700.0
2005-02-03 13:40:00,55.69,55.71,55.66,55.66,13300.0,36.6961,36.7093,36.6763,36.6763,13300.0
2005-02-03 13:45:00,55.67,55.69,55.67,55.67,11400.0,36.6829,36.6961,36.6829,36.6829,11400.0
2005-02-03 13:50:00,55.68,55.7,55.66,55.7,19000.0,36.6895,36.7027,36.6763,36.7027,19000.0
2005-02-03 13:55:00,55.7,55.71,55.69,55.69,8200.0,36.7027,36.7093,36.6961,36.6961,8200.0
2005-02-03 14:00:00,55.7,55.74,55.69,55.71,16800.0,36.7027,36.729,36.6961,36.7093,16800.0
2005-02-03 14:05:00,55.72,55.73,55.72,55.73,16100.0,36.7159,36.7225,36.7159,36.7225,16100.0
2005-02-03 14:10:00,55.73,55.77,55.71,55.76,54800.0,36.7225,36.7488,36.7093,36.7422,54800.0
2005-02-03 14:15:00,55.76,55.76,55.73,55.74,12300.0,36.7422,36.7422,36.7225,36.729,12300.0
2005-02-03 14:20:00,55.73,55.74,55.72,55.74,15500.0,36.7225,36.729,36.7159,36.729,15500.0
2005-02-03 14:25:00,55.74,55.74,55.73,55.73,9300.0,36.729,36.729,36.7225,36.7225,9300.0
2005-02-03 14:30:00,55.73,55.74,55.73,55.74,6900.0,36.7225,36.729,36.7225,36.729,6900.0
2005-02-03 14:35:00,55.73,55.74,55.73,55.73,12400.0,36.7225,36.729,36.7225,36.7225,12400.0
2005-02-03 14:40:00,55.73,55.73,55.71,55.71,28800.0,36.7225,36.7225,36.7093,36.7093,28800.0
2005-02-03 14:45:00,55.72,55.72,55.7,55.72,21800.0,36.7159,36.7159,36.7027,36.7159,21800.0
2005-02-03 14:50:00,55.72,55.74,55.72,55.72,18100.0,36.7159,36.729,36.7159,36.7159,18100.0
2005-02-03 14:55:00,55.72,55.72,55.71,55.72,22800.0,36.7159,36.7159,36.7093,36.7159,22800.0
2005-02-03 15:00:00,55.71,55.72,55.67,55.67,26700.0,36.7093,36.7159,36.6829,36.6829,26700.0
2005-02-03 15:05:00,55.68,55.75,55.68,55.75,37300.0,36.6895,36.7356,36.6895,36.7356,37300.0
2005-02-03 15:10:00,55.74,55.79,55.74,55.79,9200.0,36.729,36.762,36.729,36.762,9200.0
2005-02-03 15:15:00,55.79,55.88,55.79,55.85,19700.0,36.762,36.8213,36.762,36.8015,19700.0
2005-02-03 15:20:00,55.86,55.87,55.83,55.83,23400.0,36.8081,36.8147,36.7884,36.7884,23400.0
2005-02-03 15:25:00,55.83,55.84,55.8,55.83,24300.0,36.7884,36.7949,36.7686,36.7884,24300.0
2005-02-03 15:30:00,55.84,55.96,55.84,55.95,24800.0,36.7949,36.874,36.7949,36.8674,24800.0
2005-02-03 15:35:00,55.95,56.09,55.92,56.08,40800.0,36.8674,36.9597,36.8477,36.9531,40800.0
2005-02-03 15:40:00,56.08,56.12,56.04,56.08,44000.0,36.9531,36.9794,36.9267,36.9531,44000.0
2005-02-03 15:45:00,56.09,56.09,56.08,56.09,9500.0,36.9597,36.9597,36.9531,36.9597,9500.0
2005-02-03 15:50:00,56.09,56.09,56.08,56.08,26100.0,36.9597,36.9597,36.9531,36.9531,26100.0
2005-02-03 15:55:00,56.08,56.09,56.05,56.05,27200.0,36.9531,36.9597,36.9333,36.9333,27200.0
2005-02-04 09:30:00,55.91,56.08,55.91,55.98,59400.0,36.8411,36.9531,36.8411,36.8872,59400.0
2005-02-04 09:35:00,55.98,56.15,55.98,56.15,23200.0,36.8872,36.9992,36.8872,36.9992,23200.0
2005-02-04 09:40:00,56.14,56.24,56.11,56.24,23700.0,36.9926,37.0585,36.9729,37.0585,23700.0
2005-02-04 09:45:00,56.23,56.31,56.11,56.12,40000.0,37.0519,37.1046,36.9729,36.9794,40000.0
2005-02-04 09:50:00,56.12,56.22,56.09,56.18,30700.0,36.9794,37.0453,36.9597,37.019,30700.0
2005-02-04 09:55:00,56.2,56.35,56.18,56.33,40400.0,37.0322,37.131,37.019,37.1178,40400.0
2005-02-04 10:00:00,56.33,56.45,56.33,56.39,30500.0,37.1178,37.1969,37.1178,37.1574,30500.0
2005-02-04 10:05:00,56.39,56.4,56.26,56.32,29300.0,37.1574,37.1639,37.0717,37.1112,29300.0
2005-02-04 10:10:00,56.34,56.36,56.31,56.32,29300.0,37.1244,37.1376,37.1046,37.1112,29300.0
2005-02-04 10:15:00,56.32,56.4,56.32,56.4,12700.0,37.1112,37.1639,37.1112,37.1639,12700.0
2005-02-04 10:20:00,56.41,56.43,56.33,56.34,20500.0,37.1705,37.1837,37.1178,37.1244,20500.0
2005-02-04 10:25:00,56.34,56.39,56.3,56.39,28800.0,37.1244,37.1574,37.0981,37.1574,28800.0
2005-02-04 10:30:00,56.4,56.4,56.33,56.34,9500.0,37.1639,37.1639,37.1178,37.1244,9500.0
2005-02-04 10:35:00,56.34,56.34,56.28,56.28,10900.0,37.1244,37.1244,37.0849,37.0849,10900.0
2005-02-04 10:40:00,56.27,56.34,56.27,56.34,26000.0,37.0783,37.1244,37.0783,37.1244,26000.0
2005-02-04 10:45:00,56.35,56.35,56.27,56.3,23500.0,37.131,37.131,37.0783,37.0981,23500.0
2005-02-04 10:50:00,56.3,56.33,56.29,56.32,10300.0,37.0981,37.1178,37.0915,37.1112,10300.0
2005-02-04 10:55:00,56.32,56.32,56.3,56.31,18000.0,37.1112,37.1112,37.0981,37.1046,18000.0
2005-02-04 11:00:00,56.31,56.31,56.27,56.27,48700.0,37.1046,37.1046,37.0783,37.0783,48700.0
2005-02-04 11:05:00,56.28,56.28,56.25,56.25,35700.0,37.0849,37.0849,37.0651,37.0651,35700.0
2005-02-04 11:10:00,56.25,56.25,56.16,56.2,39200.0,37.0651,37.0651,37.0058,37.0322,39200.0
2005-02-04 11:15:00,56.18,56.19,56.18,56.18,25900.0,37.019,37.0256,37.019,37.019,25900.0
2005-02-04 11:20:00,56.19,56.19,56.15,56.16,14200.0,37.0256,37.0256,36.9992,37.0058,14200.0
2005-02-04 11:25:00,56.16,56.16,56.12,56.13,93500.0,37.0058,37.0058,36.9794,36.986,93500.0
2005-02-04 11:30:00,56.13,56.14,56.06,56.07,44100.0,36.986,36.9926,36.9399,36.9465,44100.0
2005-02-04 11:35:00,56.07,56.07,56.06,56.07,82400.0,36.9465,36.9465,36.9399,36.9465,82400.0
2005-02-04 11:40:00,56.07,56.12,56.06,56.1,18300.0,36.9465,36.9794,36.9399,36.9663,18300.0
2005-02-04 11:45:00,56.12,56.13,56.09,56.11,8000.0,36.9794,36.986,36.9597,36.9729,8000.0
2005-02-04 11:50:00,56.1,56.12,56.09,56.1,8400.0,36.9663,36.9794,36.9597,36.9663,8400.0
2005-02-04 11:55:00,56.09,56.1,56.08,56.09,48200.0,36.9597,36.9663,36.9531,36.9597,48200.0
2005-02-04 12:00:00,56.09,56.1,56.09,56.09,12500.0,36.9597,36.9663,36.9597,36.9597,12500.0
2005-02-04 12:05:00,56.08,56.08,56.02,56.02,16100.0,36.9531,36.9531,36.9136,36.9136,16100.0
2005-02-04 12:10:00,56.02,56.05,55.98,56.05,15200.0,36.9136,36.9333,36.8872,36.9333,15200.0
2005-02-04 12:15:00,56.05,56.06,56.04,56.06,6200.0,36.9333,36.9399,36.9267,36.9399,6200.0
2005-02-04 12:20:00,56.06,56.1,56.05,56.08,13600.0,36.9399,36.9663,36.9333,36.9531,13600.0
2005-02-04 12:25:00,56.08,56.11,56.07,56.11,12800.0,36.9531,36.9729,36.9465,36.9729,12800.0
2005-02-04 12:30:00,56.11,56.11,56.06,56.08,13800.0,36.9729,36.9729,36.9399,36.9531,13800.0
2005-02-04 12:35:00,56.08,56.11,56.08,56.1,21000.0,36.9531,36.9729,36.9531,36.9663,21000.0
2005-02-04 12:40:00,56.11,56.11,56.07,56.09,41900.0,36.9729,36.9729,36.9465,36.9597,41900.0
2005-02-04 12:45:00,56.1,56.12,56.07,56.1,7100.0,36.9663,36.9794,36.9465,36.9663,7100.0
2005-02-04 12:50:00,56.1,56.13,56.09,56.12,8000.0,36.9663,36.986,36.9597,36.9794,8000.0
2005-02-04 12:55:00,56.11,56.12,56.09,56.1,5700.0,36.9729,36.9794,36.9597,36.9663,5700.0
2005-02-04 13:00:00,56.1,56.1,56.07,56.09,4000.0,36.9663,36.9663,36.9465,36.9597,4000.0
2005-02-04 13:05:00,56.09,56.09,56.04,56.04,6700.0,36.9597,36.9597,36.9267,36.9267,6700.0
2005-02-04 13:10:00,56.06,56.08,56.04,56.07,7300.0,36.9399,36.9531,36.9267,36.9465,7300.0
2005-02-04 13:15:00,56.07,56.08,56.06,56.08,3100.0,36.9465,36.9531,36.9399,36.9531,3100.0
2005-02-04 13:20:00,56.07,56.09,56.07,56.08,5600.0,36.9465,36.9597,36.9465,36.9531,5600.0
2005-02-04 13:25:00,56.08,56.11,56.06,56.08,5500.0,36.9531,36.9729,36.9399,36.9531,5500.0
2005-02-04 13:30:00,56.09,56.12,56.09,56.11,14800.0,36.9597,36.9794,36.9597,36.9729,14800.0
2005-02-04 13:35:00,56.12,56.12,56.08,56.11,27900.0,36.9794,36.9794,36.9531,36.9729,27900.0
2005-02-04 13:40:00,56.11,56.17,56.09,56.1,36000.0,36.9729,37.0124,36.9597,36.9663,36000.0
2005-02-04 13:45:00,56.1,56.1,56.05,56.09,28300.0,36.9663,36.9663,36.9333,36.9597,28300.0
2005-02-04 13:50:00,56.09,56.09,56.0,56.06,21200.0,36.9597,36.9597,36.9004,36.9399,21200.0
2005-02-04 13:55:00,56.06,56.11,56.05,56.1,29000.0,36.9399,36.9729,36.9333,36.9663,29000.0
2005-02-04 14:00:00,56.1,56.14,56.1,56.12,32300.0,36.9663,36.9926,36.9663,36.9794,32300.0
2005-02-04 14:05:00,56.12,56.14,56.1,56.1,8200.0,36.9794,36.9926,36.9663,36.9663,8200.0
2005-02-04 14:10:00,56.11,56.14,56.06,56.12,9600.0,36.9729,36.9926,36.9399,36.9794,9600.0
2005-02-04 14:15:00,56.13,56.14,56.05,56.1,13500.0,36.986,36.9926,36.9333,36.9663,13500.0
2005-02-04 14:20:00,56.1,56.14,56.08,56.1,9100.0,36.9663,36.9926,36.9531,36.9663,9100.0
2005-02-04 14:25:00,56.1,56.1,56.09,56.1,3600.0,36.9663,36.9663,36.9597,36.9663,3600.0
2005-02-04 14:30:00,56.1,56.1,56.07,56.1,10800.0,36.9663,36.9663,36.9465,36.9663,10800.0
2005-02-04 14:35:00,56.09,56.18,56.09,56.18,23600.0,36.9597,37.019,36.9597,37.019,23600.0
2005-02-04 14:40:00,56.18,56.23,56.17,56.23,21800.0,37.019,37.0519,37.0124,37.0519,21800.0
2005-02-04 14:45:00,56.23,56.23,56.12,56.14,17200.0,37.0519,37.0519,36.9794,36.9926,17200.0
2005-02-04 14:50:00,56.15,56.18,56.14,56.18,16600.0,36.9992,37.019,36.9926,37.019,16600.0
2005-02-04 14:55:00,56.18,56.19,56.16,56.17,11600.0,37.019,37.0256,37.0058,37.0124,11600.0
2005-02-04 15:00:00,56.18,56.25,56.18,56.25,20200.0,37.019,37.0651,37.019,37.0651,20200.0
2005-02-04 15:05:00,56.25,56.25,56.18,56.19,20600.0,37.0651,37.0651,37.019,37.0256,20600.0
2005-02-04 15:10:00,56.2,56.2,56.19,56.2,13200.0,37.0322,37.0322,37.0256,37.0322,13200.0
2005-02-04 15:15:00,56.2,56.25,56.19,56.25,20800.0,37.0322,37.0651,37.0256,37.0651,20800.0
2005-02-04 15:20:00,56.25,56.31,56.25,56.31,14800.0,37.0651,37.1046,37.0651,37.1046,14800.0
2005-02-04 15:25:00,56.32,56.35,56.31,56.35,18800.0,37.1112,37.131,37.1046,37.131,18800.0
2005-02-04 15:30:00,56.34,56.35,56.3,56.31,25900.0,37.1244,37.131,37.0981,37.1046,25900.0
2005-02-04 15:35:00,56.31,56.36,56.31,56.36,35800.0,37.1046,37.1376,37.1046,37.1376,35800.0
2005-02-04 15:40:00,56.36,56.39,56.36,56.39,22400.0,37.1376,37.1574,37.1376,37.1574,22400.0
2005-02-04 15:45:00,56.39,56.49,56.38,56.47,31000.0,37.1574,37.2233,37.1508,37.2101,31000.0
2005-02-04 15:50:00,56.47,56.48,56.41,56.43,25000.0,37.2101,37.2167,37.1705,37.1837,25000.0
2005-02-04 15:55:00,56.43,56.48,56.43,56.47,21600.0,37.1837,37.2167,37.1837,37.2101,21600.0
2005-02-07 09:30:00,56.4,56.4,56.3,56.39,35600.0,37.1639,37.1639,37.0981,37.1574,35600.0
2005-02-07 09:35:00,56.38,56.42,56.14,56.15,17200.0,37.1508,37.1771,36.9926,36.9992,17200.0
2005-02-07 09:40:00,56.12,56.26,56.1,56.26,19200.0,36.9794,37.0717,36.9663,37.0717,19200.0
2005-02-07 09:45:00,56.28,56.41,56.23,56.39,21100.0,37.0849,37.1705,37.0519,37.1574,21100.0
2005-02-07 09:50:00,56.41,56.49,56.41,56.47,20300.0,37.1705,37.2233,37.1705,37.2101,20300.0
2005-02-07 09:55:00,56.47,56.69,56.47,56.69,17200.0,37.2101,37.355,37.2101,37.355,17200.0
2005-02-07 10:00:00,56.72,56.75,56.68,56.75,35100.0,37.3748,37.3946,37.3484,37.3946,35100.0
2005-02-07 10:05:00,56.71,56.71,56.61,56.61,19500.0,37.3682,37.3682,37.3023,37.3023,19500.0
2005-02-07 10:10:00,56.62,56.71,56.62,56.71,27700.0,37.3089,37.3682,37.3089,37.3682,27700.0
2005-02-07 10:15:00,56.71,56.8,56.71,56.78,51500.0,37.3682,37.4275,37.3682,37.4143,51500.0
2005-02-07 10:20:00,56.78,56.78,56.7,56.74,54600.0,37.4143,37.4143,37.3616,37.388,54600.0
2005-02-07 10:25:00,56.74,56.74,56.61,56.61,16500.0,37.388,37.388,37.3023,37.3023,16500.0
2005-02-07 10:30:00,56.56,56.6,56.54,56.54,18800.0,37.2694,37.2957,37.2562,37.2562,18800.0
2005-02-07 10:35:00,56.53,56.6,56.53,56.6,14300.0,37.2496,37.2957,37.2496,37.2957,14300.0
2005-02-07 10:40:00,56.6,56.7,56.6,56.68,6000.0,37.2957,37.3616,37.2957,37.3484,6000.0
2005-02-07 10:45:00,56.67,56.67,56.66,56.66,5800.0,37.3419,37.3419,37.3353,37.3353,5800.0
2005-02-07 10:50:00,56.67,56.71,56.66,56.71,11800.0,37.3419,37.3682,37.3353,37.3682,11800.0
2005-02-07 10:55:00,56.71,56.78,56.71,56.76,6400.0,37.3682,37.4143,37.3682,37.4012,6400.0
2005-02-07 11:00:00,56.76,56.77,56.75,56.76,5500.0,37.4012,37.4078,37.3946,37.4012,5500.0
2005-02-07 11:05:00,56.77,56.83,56.77,56.82,5100.0,37.4078,37.4473,37.4078,37.4407,5100.0
2005-02-07 11:10:00,56.81,56.9,56.81,56.88,19200.0,37.4341,37.4934,37.4341,37.4802,19200.0
2005-02-07 11:15:00,56.9,56.94,56.9,56.93,12100.0,37.4934,37.5198,37.4934,37.5132,12100.0
2005-02-07 11:20:00,56.93,56.97,56.93,56.97,29200.0,37.5132,37.5395,37.5132,37.5395,29200.0
2005-02-07 11:25:00,56.97,57.02,56.97,56.99,35700.0,37.5395,37.5725,37.5395,37.5527,35700.0
2005-02-07 11:30:00,56.99,57.04,56.96,57.04,35200.0,37.5527,37.5857,37.533,37.5857,35200.0
2005-02-07 11:35:00,57.03,57.03,57.01,57.01,22200.0,37.5791,37.5791,37.5659,37.5659,22200.0
2005-02-07 11:40:00,57.02,57.03,57.0,57.03,12900.0,37.5725,37.5791,37.5593,37.5791,12900.0
2005-02-07 11:45:00,57.03,57.1,57.02,57.1,68300.0,37.5791,37.6252,37.5725,37.6252,68300.0
2005-02-07 11:50:00,57.1,57.13,57.1,57.13,5100.0,37.6252,37.645,37.6252,37.645,5100.0
2005-02-07 11:55:00,57.11,57.14,57.09,57.1,8500.0,37.6318,37.6516,37.6186,37.6252,8500.0
2005-02-07 12:00:00,57.09,57.11,56.94,56.94,20000.0,37.6186,37.6318,37.5198,37.5198,20000.0
2005-02-07 12:05:00,56.94,56.97,56.93,56.96,8700.0,37.5198,37.5395,37.5132,37.533,8700.0
2005-02-07 12:10:00,56.96,56.98,56.95,56.98,5300.0,37.533,37.5461,37.5264,37.5461,5300.0
2005-02-07 12:15:00,56.96,57.0,56.94,57.0,5600.0,37.533,37.5593,37.5198,37.5593,5600.0
2005-02-07 12:20:00,56.99,56.99,56.95,56.96,3800.0,37.5527,37.5527,37.5264,37.533,3800.0
2005-02-07 12:25:00,56.95,56.96,56.93,56.95,5800.0,37.5264,37.533,37.5132,37.5264,5800.0
2005-02-07 12:30:00,56.95,56.95,56.94,56.94,6100.0,37.5264,37.5264,37.5198,37.5198,6100.0
2005-02-07 12:35:00,56.93,56.94,56.92,56.92,4100.0,37.5132,37.5198,37.5066,37.5066,4100.0
2005-02-07 12:40:00,56.92,56.92,56.8,56.8,43900.0,37.5066,37.5066,37.4275,37.4275,43900.0
2005-02-07 12:45:00,56.8,56.84,56.78,56.81,17400.0,37.4275,37.4539,37.4143,37.4341,17400.0
2005-02-07 12:50:00,56.81,56.81,56.77,56.8,8400.0,37.4341,37.4341,37.4078,37.4275,8400.0
2005-02-07 12:55:00,56.8,56.8,56.77,56.77,12400.0,37.4275,37.4275,37.4078,37.4078,12400.0
2005-02-07 13:00:00,56.78,56.78,56.74,56.74,8200.0,37.4143,37.4143,37.388,37.388,8200.0
2005-02-07 13:05:00,56.75,56.76,56.73,56.76,7200.0,37.3946,37.4012,37.3814,37.4012,7200.0
2005-02-07 13:10:00,56.76,56.76,56.75,56.76,9200.0,37.4012,37.4012,37.3946,37.4012,9200.0
2005-02-07 13:15:00,56.75,56.76,56.7,56.73,7900.0,37.3946,37.4012,37.3616,37.3814,7900.0
2005-02-07 13:20:00,56.71,56.71,56.65,56.68,18700.0,37.3682,37.3682,37.3287,37.3484,18700.0
2005-02-07 13:25:00,56.68,56.68,56.66,56.67,3900.0,37.3484,37.3484,37.3353,37.3419,3900.0
2005-02-07 13:30:00,56.66,56.69,56.65,56.68,24200.0,37.3353,37.355,37.3287,37.3484,24200.0
2005-02-07 13:35:00,56.69,56.7,56.65,56.68,5200.0,37.355,37.3616,37.3287,37.3484,5200.0
2005-02-07 13:40:00,56.68,56.68,56.62,56.62,15500.0,37.3484,37.3484,37.3089,37.3089,15500.0
2005-02-07 13:45:00,56.6,56.62,56.57,56.59,20000.0,37.2957,37.3089,37.276,37.2891,20000.0
2005-02-07 13:50:00,56.6,56.6,56.59,56.6,9300.0,37.2957,37.2957,37.2891,37.2957,9300.0
2005-02-07 13:55:00,56.55,56.58,56.55,56.56,26300.0,37.2628,37.2826,37.2628,37.2694,26300.0
2005-02-07 14:00:00,56.56,56.57,56.56,56.56,6500.0,37.2694,37.276,37.2694,37.2694,6500.0
2005-02-07 14:05:00,56.58,56.62,56.58,56.62,8600.0,37.2826,37.3089,37.2826,37.3089,8600.0
2005-02-07 14:10:00,56.62,56.62,56.6,56.61,13100.0,37.3089,37.3089,37.2957,37.3023,13100.0
2005-02-07 14:15:00,56.61,56.61,56.6,56.61,15800.0,37.3023,37.3023,37.2957,37.3023,15800.0
2005-02-07 14:20:00,56.6,56.63,56.6,56.63,180900.0,37.2957,37.3155,37.2957,37.3155,180900.0
2005-02-07 14:25:00,56.63,56.64,56.62,56.64,6900.0,37.3155,37.3221,37.3089,37.3221,6900.0
2005-02-07 14:30:00,56.64,56.64,56.63,56.63,23000.0,37.3221,37.3221,37.3155,37.3155,23000.0
2005-02-07 14:35:00,56.63,56.63,56.45,56.46,40500.0,37.3155,37.3155,37.1969,37.2035,40500.0
2005-02-07 14:40:00,56.46,56.5,56.45,56.49,28700.0,37.2035,37.2298,37.1969,37.2233,28700.0
2005-02-07 14:45:00,56.5,56.56,56.5,56.55,46900.0,37.2298,37.2694,37.2298,37.2628,46900.0
2005-02-07 14:50:00,56.56,56.59,56.56,56.59,25100.0,37.2694,37.2891,37.2694,37.2891,25100.0
2005-02-07 14:55:00,56.59,56.6,56.56,56.6,17600.0,37.2891,37.2957,37.2694,37.2957,17600.0
2005-02-07 15:00:00,56.59,56.62,56.59,56.6,64000.0,37.2891,37.3089,37.2891,37.2957,64000.0
2005-02-07 15:05:00,56.61,56.66,56.6,56.66,13100.0,37.3023,37.3353,37.2957,37.3353,13100.0
2005-02-07 15:10:00,56.65,56.67,56.63,56.67,153100.0,37.3287,37.3419,37.3155,37.3419,153100.0
2005-02-07 15:15:00,56.67,56.68,56.66,56.66,8300.0,37.3419,37.3484,37.3353,37.3353,8300.0
2005-02-07 15:20:00,56.65,56.67,56.65,56.67,11100.0,37.3287,37.3419,37.3287,37.3419,11100.0
2005-02-07 15:25:00,56.66,56.7,56.65,56.69,20900.0,37.3353,37.3616,37.3287,37.355,20900.0
2005-02-07 15:30:00,56.7,56.7,56.69,56.7,10200.0,37.3616,37.3616,37.355,37.3616,10200.0
2005-02-07 15:35:00,56.7,56.71,56.69,56.69,17400.0,37.3616,37.3682,37.355,37.355,17400.0
2005-02-07 15:40:00,56.69,56.73,56.68,56.73,14700.0,37.355,37.3814,37.3484,37.3814,14700.0
2005-02-07 15:45:00,56.72,56.75,56.7,56.74,17200.0,37.3748,37.3946,37.3616,37.388,17200.0
2005-02-07 15:50:00,56.73,56.78,56.7,56.76,37600.0,37.3814,37.4143,37.3616,37.4012,37600.0
2005-02-07 15:55:00,56.77,56.8,56.76,56.8,40900.0,37.4078,37.4275,37.4012,37.4275,40900.0
2005-02-08 09:30:00,56.65,56.7,56.6,56.7,74000.0,37.3287,37.3616,37.2957,37.3616,74000.0
2005-02-08 09:35:00,56.68,56.69,56.6,56.6,12200.0,37.3484,37.355,37.2957,37.2957,12200.0
2005-02-08 09:40:00,56.6,56.61,56.5,56.54,64400.0,37.2957,37.3023,37.2298,37.2562,64400.0
2005-02-08 09:45:00,56.54,56.54,56.41,56.41,26400.0,37.2562,37.2562,37.1705,37.1705,26400.0
2005-02-08 09:50:00,56.45,56.46,56.29,56.39,33800.0,37.1969,37.2035,37.0915,37.1574,33800.0
2005-02-08 09:55:00,56.4,56.54,56.38,56.38,57100.0,37.1639,37.2562,37.1508,37.1508,57100.0
2005-02-08 10:00:00,56.36,56.5,56.36,56.47,17000.0,37.1376,37.2298,37.1376,37.2101,17000.0
2005-02-08 10:05:00,56.46,56.46,56.36,56.46,25600.0,37.2035,37.2035,37.1376,37.2035,25600.0
2005-02-08 10:10:00,56.48,56.53,56.45,56.51,18500.0,37.2167,37.2496,37.1969,37.2364,18500.0
2005-02-08 10:15:00,56.51,56.52,56.5,56.51,10700.0,37.2364,37.243,37.2298,37.2364,10700.0
2005-02-08 10:20:00,56.51,56.51,56.42,56.46,28100.0,37.2364,37.2364,37.1771,37.2035,28100.0
2005-02-08 10:25:00,56.45,56.48,56.43,56.48,8000.0,37.1969,37.2167,37.1837,37.2167,8000.0
2005-02-08 10:30:00,56.46,56.55,56.46,56.55,18400.0,37.2035,37.2628,37.2035,37.2628,18400.0
2005-02-08 10:35:00,56.55,56.66,56.55,56.65,24600.0,37.2628,37.3353,37.2628,37.3287,24600.0
2005-02-08 10:40:00,56.65,56.66,56.62,56.63,22400.0,37.3287,37.3353,37.3089,37.3155,22400.0
2005-02-08 10:45:00,56.6,56.64,56.6,56.61,12900.0,37.2957,37.3221,37.2957,37.3023,12900.0
2005-02-08 10:50:00,56.6,56.62,56.59,56.61,23900.0,37.2957,37.3089,37.2891,37.3023,23900.0
2005-02-08 10:55:00,56.61,56.61,56.56,56.59,46100.0,37.3023,37.3023,37.2694,37.2891,46100.0
2005-02-08 11:00:00,56.61,56.61,56.48,56.48,19300.0,37.3023,37.3023,37.2167,37.2167,19300.0
2005-02-08 11:05:00,56.48,56.49,56.38,56.38,31500.0,37.2167,37.2233,37.1508,37.1508,31500.0
2005-02-08 11:10:00,56.39,56.48,56.37,56.47,57600.0,37.1574,37.2167,37.1442,37.2101,57600.0
2005-02-08 11:15:00,56.41,56.47,56.4,56.46,81400.0,37.1705,37.2101,37.1639,37.2035,81400.0
2005-02-08 11:20:00,56.47,56.48,56.43,56.48,23100.0,37.2101,37.2167,37.1837,37.2167,23100.0
2005-02-08 11:25:00,56.47,56.48,56.45,56.47,8300.0,37.2101,37.2167,37.1969,37.2101,8300.0
2005-02-08 11:30:00,56.47,56.57,56.47,56.57,32400.0,37.2101,37.276,37.2101,37.276,32400.0
2005-02-08 11:35:00,56.57,56.6,56.57,56.58,97000.0,37.276,37.2957,37.276,37.2826,97000.0
2005-02-08 11:40:00,56.58,56.58,56.5,56.52,11900.0,37.2826,37.2826,37.2298,37.243,11900.0
2005-02-08 11:45:00,56.52,56.52,56.38,56.38,14600.0,37.243,37.243,37.1508,37.1508,14600.0
2005-02-08 11:50:00,56.37,56.37,56.31,56.31,12400.0,37.1442,37.1442,37.1046,37.1046,12400.0
2005-02-08 11:55:00,56.31,56.31,56.25,56.25,8300.0,37.1046,37.1046,37.0651,37.0651,8300.0
2005-02-08 12:00:00,56.24,56.25,56.18,56.18,74500.0,37.0585,37.0651,37.019,37.019,74500.0
2005-02-08 12:05:00,56.18,56.18,56.12,56.12,14100.0,37.019,37.019,36.9794,36.9794,14100.0
2005-02-08 12:10:00,56.13,56.13,56.0,56.01,31200.0,36.986,36.986,36.9004,36.907,31200.0
2005-02-08 12:15:00,56.0,56.0,55.91,55.91,48900.0,36.9004,36.9004,36.8411,36.8411,48900.0
2005-02-08 12:20:00,55.91,55.91,55.84,55.86,41100.0,36.8411,36.8411,36.7949,36.8081,41100.0
2005-02-08 12:25:00,55.85,55.85,55.76,55.83,23100.0,36.8015,36.8015,36.7422,36.7884,23100.0
2005-02-08 12:30:00,55.83,55.83,55.71,55.8,35600.0,36.7884,36.7884,36.7093,36.7686,35600.0
2005-02-08 12:35:00,55.82,55.93,55.8,55.89,32600.0,36.7818,36.8542,36.7686,36.8279,32600.0
2005-02-08 12:40:00,55.9,55.96,55.89,55.94,25800.0,36.8345,36.874,36.8279,36.8608,25800.0
2005-02-08 12:45:00,55.95,55.96,55.88,55.88,12400.0,36.8674,36.874,36.8213,36.8213,12400.0
2005-02-08 12:50:00,55.87,55.87,55.79,55.8,21700.0,36.8147,36.8147,36.762,36.7686,21700.0
2005-02-08 12:55:00,55.8,55.84,55.8,55.8,8100.0,36.7686,36.7949,36.7686,36.7686,8100.0
2005-02-08 13:00:00,55.79,55.79,55.7,55.71,49100.0,36.762,36.762,36.7027,36.7093,49100.0
2005-02-08 13:05:00,55.7,55.72,55.63,55.71,43900.0,36.7027,36.7159,36.6566,36.7093,43900.0
2005-02-08 13:10:00,55.71,55.71,55.69,55.69,26200.0,36.7093,36.7093,36.6961,36.6961,26200.0
2005-02-08 13:15:00,55.68,55.69,55.67,55.67,27300.0,36.6895,36.6961,36.6829,36.6829,27300.0
2005-02-08 13:20:00,55.67,55.68,55.61,55.61,20500.0,36.6829,36.6895,36.6434,36.6434,20500.0
2005-02-08 13:25:00,55.61,55.61,55.52,55.55,42000.0,36.6434,36.6434,36.5841,36.6039,42000.0
2005-02-08 13:30:00,55.55,55.58,55.54,55.58,53500.0,36.6039,36.6236,36.5973,36.6236,53500.0
2005-02-08 13:35:00,55.58,55.6,55.58,55.6,20800.0,36.6236,36.6368,36.6236,36.6368,20800.0
2005-02-08 13:40:00,55.59,55.63,55.59,55.61,33800.0,36.6302,36.6566,36.6302,36.6434,33800.0
2005-02-08 13:45:00,55.6,55.61,55.59,55.59,9400.0,36.6368,36.6434,36.6302,36.6302,9400.0
2005-02-08 13:50:00,55.6,55.6,55.59,55.6,7400.0,36.6368,36.6368,36.6302,36.6368,7400.0
2005-02-08 13:55:00,55.59,55.6,55.59,55.59,12400.0,36.6302,36.6368,36.6302,36.6302,12400.0
2005-02-08 14:00:00,55.6,55.65,55.59,55.65,31200.0,36.6368,36.6697,36.6302,36.6697,31200.0
2005-02-08 14:05:00,55.66,55.67,55.57,55.65,28900.0,36.6763,36.6829,36.617,36.6697,28900.0
2005-02-08 14:10:00,55.67,55.69,55.64,55.69,20100.0,36.6829,36.6961,36.6632,36.6961,20100.0
2005-02-08 14:15:00,55.68,55.69,55.67,55.67,31700.0,36.6895,36.6961,36.6829,36.6829,31700.0
2005-02-08 14:20:00,55.68,55.68,55.62,55.65,22100.0,36.6895,36.6895,36.65,36.6697,22100.0
2005-02-08 14:25:00,55.65,55.7,55.64,55.64,30700.0,36.6697,36.7027,36.6632,36.6632,30700.0
2005-02-08 14:30:00,55.62,55.65,55.62,55.64,9700.0,36.65,36.6697,36.65,36.6632,9700.0
2005-02-08 14:35:00,55.65,55.69,55.63,55.69,12800.0,36.6697,36.6961,36.6566,36.6961,12800.0
2005-02-08 14:40:00,55.69,55.7,55.66,55.69,21200.0,36.6961,36.7027,36.6763,36.6961,21200.0
2005-02-08 14:45:00,55.69,55.73,55.69,55.73,38300.0,36.6961,36.7225,36.6961,36.7225,38300.0
2005-02-08 14:50:00,55.74,55.79,55.72,55.78,17800.0,36.729,36.762,36.7159,36.7554,17800.0
2005-02-08 14:55:00,55.77,55.83,55.77,55.82,19600.0,36.7488,36.7884,36.7488,36.7818,19600.0
2005-02-08 15:00:00,55.82,55.85,55.82,55.85,12100.0,36.7818,36.8015,36.7818,36.8015,12100.0
2005-02-08 15:05:00,55.85,55.86,55.81,55.86,17200.0,36.8015,36.8081,36.7752,36.8081,17200.0
2005-02-08 15:10:00,55.86,55.91,55.86,55.89,11200.0,36.8081,36.8411,36.8081,36.8279,11200.0
2005-02-08 15:15:00,55.89,56.0,55.89,56.0,30600.0,36.8279,36.9004,36.8279,36.9004,30600.0
2005-02-08 15:20:00,56.0,56.02,55.98,56.02,31200.0,36.9004,36.9136,36.8872,36.9136,31200.0
2005-02-08 15:25:00,56.01,56.03,56.01,56.01,12600.0,36.907,36.9201,36.907,36.907,12600.0
2005-02-08 15:30:00,56.01,56.02,55.96,55.96,12400.0,36.907,36.9136,36.874,36.874,12400.0
2005-02-08 15:35:00,55.97,56.04,55.96,56.04,14600.0,36.8806,36.9267,36.874,36.9267,14600.0
2005-02-08 15:40:00,56.03,56.05,56.0,56.0,20300.0,36.9201,36.9333,36.9004,36.9004,20300.0
2005-02-08 15:45:00,56.01,56.04,56.0,56.02,19100.0,36.907,36.9267,36.9004,36.9136,19100.0
2005-02-08 15:50:00,56.03,56.05,56.01,56.02,21000.0,36.9201,36.9333,36.907,36.9136,21000.0
2005-02-08 15:55:00,56.01,56.02,55.96,55.96,53500.0,36.907,36.9136,36.874,36.874,53500.0
2005-02-09 09:30:00,56.0,56.12,56.0,56.07,49200.0,36.9004,36.9794,36.9004,36.9465,49200.0
2005-02-09 09:35:00,56.08,56.21,56.04,56.2,20800.0,36.9531,37.0387,36.9267,37.0322,20800.0
2005-02-09 09:40:00,56.2,56.2,56.11,56.15,18000.0,37.0322,37.0322,36.9729,36.9992,18000.0
2005-02-09 09:45:00,56.15,56.15,56.02,56.04,23700.0,36.9992,36.9992,36.9136,36.9267,23700.0
2005-02-09 09:50:00,56.04,56.04,55.93,55.97,25200.0,36.9267,36.9267,36.8542,36.8806,25200.0
2005-02-09 09:55:00,55.97,56.07,55.95,56.07,16500.0,36.8806,36.9465,36.8674,36.9465,16500.0
2005-02-09 10:00:00,56.04,56.04,55.97,56.0,10400.0,36.9267,36.9267,36.8806,36.9004,10400.0
2005-02-09 10:05:00,56.01,56.08,55.96,55.96,11800.0,36.907,36.9531,36.874,36.874,11800.0
2005-02-09 10:10:00,55.97,56.01,55.82,55.85,32600.0,36.8806,36.907,36.7818,36.8015,32600.0
2005-02-09 10:15:00,55.85,55.98,55.85,55.96,21000.0,36.8015,36.8872,36.8015,36.874,21000.0
2005-02-09 10:20:00,55.96,55.97,55.91,55.92,31900.0,36.874,36.8806,36.8411,36.8477,31900.0
2005-02-09 10:25:00,55.92,55.96,55.91,55.94,23600.0,36.8477,36.874,36.8411,36.8608,23600.0
2005-02-09 10:30:00,55.95,55.96,55.88,55.89,46000.0,36.8674,36.874,36.8213,36.8279,46000.0
2005-02-09 10:35:00,55.87,55.9,55.82,55.85,73500.0,36.8147,36.8345,36.7818,36.8015,73500.0
2005-02-09 10:40:00,55.85,55.86,55.84,55.84,35100.0,36.8015,36.8081,36.7949,36.7949,35100.0
2005-02-09 10:45:00,55.83,55.83,55.76,55.8,339600.0,36.7884,36.7884,36.7422,36.7686,339600.0
2005-02-09 10:50:00,55.79,55.84,55.76,55.76,49300.0,36.762,36.7949,36.7422,36.7422,49300.0
2005-02-09 10:55:00,55.77,55.77,55.72,55.76,45600.0,36.7488,36.7488,36.7159,36.7422,45600.0
2005-02-09 11:00:00,55.75,55.77,55.75,55.76,14200.0,36.7356,36.7488,36.7356,36.7422,14200.0
2005-02-09 11:05:00,55.77,55.81,55.76,55.8,239600.0,36.7488,36.7752,36.7422,36.7686,239600.0
2005-02-09 11:10:00,55.79,55.83,55.76,55.76,22100.0,36.762,36.7884,36.7422,36.7422,22100.0
2005-02-09 11:15:00,55.76,55.87,55.74,55.86,53200.0,36.7422,36.8147,36.729,36.8081,53200.0
2005-02-09 11:20:00,55.85,55.9,55.83,55.85,15300.0,36.8015,36.8345,36.7884,36.8015,15300.0
2005-02-09 11:25:00,55.81,55.84,55.77,55.81,176900.0,36.7752,36.7949,36.7488,36.7752,176900.0
2005-02-09 11:30:00,55.78,55.8,55.75,55.8,117700.0,36.7554,36.7686,36.7356,36.7686,117700.0
2005-02-09 11:35:00,55.79,55.91,55.79,55.88,21800.0,36.762,36.8411,36.762,36.8213,21800.0
2005-02-09 11:40:00,55.88,55.89,55.83,55.85,13500.0,36.8213,36.8279,36.7884,36.8015,13500.0
2005-02-09 11:45:00,55.84,55.91,55.84,55.87,19300.0,36.7949,36.8411,36.7949,36.8147,19300.0
2005-02-09 11:50:00,55.87,55.9,55.87,55.9,9100.0,36.8147,36.8345,36.8147,36.8345,9100.0
2005-02-09 11:55:00,55.9,55.9,55.84,55.9,21700.0,36.8345,36.8345,36.7949,36.8345,21700.0
2005-02-09 12:00:00,55.9,55.91,55.86,55.9,9100.0,36.8345,36.8411,36.8081,36.8345,9100.0
2005-02-09 12:05:00,55.88,55.9,55.88,55.9,5500.0,36.8213,36.8345,36.8213,36.8345,5500.0
2005-02-09 12:10:00,55.9,55.92,55.89,55.91,8000.0,36.8345,36.8477,36.8279,36.8411,8000.0
2005-02-09 12:15:00,55.91,55.93,55.91,55.92,9800.0,36.8411,36.8542,36.8411,36.8477,9800.0
2005-02-09 12:20:00,55.92,55.97,55.92,55.96,10700.0,36.8477,36.8806,36.8477,36.874,10700.0
2005-02-09 12:25:00,55.96,55.96,55.91,55.94,14100.0,36.874,36.874,36.8411,36.8608,14100.0
2005-02-09 12:30:00,55.93,55.95,55.93,55.94,20000.0,36.8542,36.8674,36.8542,36.8608,20000.0
2005-02-09 12:35:00,55.94,55.94,55.84,55.84,10100.0,36.8608,36.8608,36.7949,36.7949,10100.0
2005-02-09 12:40:00,55.84,55.89,55.84,55.85,20000.0,36.7949,36.8279,36.7949,36.8015,20000.0
2005-02-09 12:45:00,55.84,55.84,55.8,55.8,9300.0,36.7949,36.7949,36.7686,36.7686,9300.0
2005-02-09 12:50:00,55.8,55.8,55.79,55.8,8500.0,36.7686,36.7686,36.762,36.7686,8500.0
2005-02-09 12:55:00,55.79,55.8,55.78,55.78,2200.0,36.762,36.7686,36.7554,36.7554,2200.0
2005-02-09 13:00:00,55.78,55.79,55.78,55.78,5400.0,36.7554,36.762,36.7554,36.7554,5400.0
2005-02-09 13:05:00,55.78,55.83,55.78,55.81,20200.0,36.7554,36.7884,36.7554,36.7752,20200.0
2005-02-09 13:10:00,55.81,55.85,55.81,55.82,6800.0,36.7752,36.8015,36.7752,36.7818,6800.0
2005-02-09 13:15:00,55.83,55.83,55.82,55.82,2400.0,36.7884,36.7884,36.7818,36.7818,2400.0
2005-02-09 13:20:00,55.82,55.85,55.82,55.85,61200.0,36.7818,36.8015,36.7818,36.8015,61200.0
2005-02-09 13:25:00,55.85,55.9,55.84,55.86,35000.0,36.8015,36.8345,36.7949,36.8081,35000.0
2005-02-09 13:30:00,55.85,55.88,55.83,55.88,45000.0,36.8015,36.8213,36.7884,36.8213,45000.0
2005-02-09 13:35:00,55.88,55.9,55.82,55.83,13400.0,36.8213,36.8345,36.7818,36.7884,13400.0
2005-02-09 13:40:00,55.82,55.83,55.81,55.82,4100.0,36.7818,36.7884,36.7752,36.7818,4100.0
2005-02-09 13:45:00,55.81,55.81,55.81,55.81,1700.0,36.7752,36.7752,36.7752,36.7752,1700.0
2005-02-09 13:50:00,55.81,55.89,55.81,55.83,29300.0,36.7752,36.8279,36.7752,36.7884,29300.0
2005-02-09 13:55:00,55.84,55.84,55.82,55.82,6200.0,36.7949,36.7949,36.7818,36.7818,6200.0
2005-02-09 14:00:00,55.81,55.82,55.75,55.81,19100.0,36.7752,36.7818,36.7356,36.7752,19100.0
2005-02-09 14:05:00,55.78,55.84,55.7,55.75,21800.0,36.7554,36.7949,36.7027,36.7356,21800.0
2005-02-09 14:10:00,55.74,55.77,55.72,55.76,19600.0,36.729,36.7488,36.7159,36.7422,19600.0
2005-02-09 14:15:00,55.76,55.77,55.72,55.73,22600.0,36.7422,36.7488,36.7159,36.7225,22600.0
2005-02-09 14:20:00,55.73,55.76,55.73,55.74,33400.0,36.7225,36.7422,36.7225,36.729,33400.0
2005-02-09 14:25:00,55.75,55.75,55.73,55.73,26500.0,36.7356,36.7356,36.7225,36.7225,26500.0
2005-02-09 14:30:00,55.73,55.73,55.7,55.7,72700.0,36.7225,36.7225,36.7027,36.7027,72700.0
2005-02-09 14:35:00,55.71,55.72,55.68,55.71,16400.0,36.7093,36.7159,36.6895,36.7093,16400.0
2005-02-09 14:40:00,55.71,55.71,55.68,55.69,10800.0,36.7093,36.7093,36.6895,36.6961,10800.0
2005-02-09 14:45:00,55.68,55.68,55.65,55.65,30500.0,36.6895,36.6895,36.6697,36.6697,30500.0
2005-02-09 14:50:00,55.65,55.66,55.61,55.61,8400.0,36.6697,36.6763,36.6434,36.6434,8400.0
2005-02-09 14:55:00,55.61,55.64,55.59,55.59,19200.0,36.6434,36.6632,36.6302,36.6302,19200.0
2005-02-09 15:00:00,55.59,55.6,55.57,55.57,35800.0,36.6302,36.6368,36.617,36.617,35800.0
2005-02-09 15:05:00,55.57,55.58,55.55,55.56,48200.0,36.617,36.6236,36.6039,36.6104,48200.0
2005-02-09 15:10:00,55.56,55.57,55.51,55.51,15800.0,36.6104,36.617,36.5775,36.5775,15800.0
2005-02-09 15:15:00,55.51,55.51,55.49,55.5,22700.0,36.5775,36.5775,36.5643,36.5709,22700.0
2005-02-09 15:20:00,55.5,55.57,55.49,55.51,27100.0,36.5709,36.617,36.5643,36.5775,27100.0
2005-02-09 15:25:00,55.5,55.57,55.5,55.54,21100.0,36.5709,36.617,36.5709,36.5973,21100.0
2005-02-09 15:30:00,55.54,55.62,55.53,55.6,38700.0,36.5973,36.65,36.5907,36.6368,38700.0
2005-02-09 15:35:00,55.58,55.59,55.52,55.52,48500.0,36.6236,36.6302,36.5841,36.5841,48500.0
2005-02-09 15:40:00,55.51,55.51,55.5,55.51,19000.0,36.5775,36.5775,36.5709,36.5775,19000.0
2005-02-09 15:45:00,55.51,55.51,55.45,55.47,129900.0,36.5775,36.5775,36.538,36.5511,129900.0
2005-02-09 15:50:00,55.45,55.46,55.43,55.45,37500.0,36.538,36.5445,36.5248,36.538,37500.0
2005-02-09 15:55:00,55.46,55.5,55.46,55.5,76400.0,36.5445,36.5709,36.5445,36.5709,76400.0
2005-02-10 09:35:00,55.72,55.92,55.72,55.8,124200.0,36.7159,36.8477,36.7159,36.7686,124200.0
2005-02-10 09:40:00,55.81,55.88,55.75,55.75,203900.0,36.7752,36.8213,36.7356,36.7356,203900.0
2005-02-10 09:45:00,55.76,55.8,55.71,55.72,93500.0,36.7422,36.7686,36.7093,36.7159,93500.0
2005-02-10 09:50:00,55.71,55.75,55.7,55.7,75300.0,36.7093,36.7356,36.7027,36.7027,75300.0
2005-02-10 09:55:00,55.7,55.7,55.63,55.65,40400.0,36.7027,36.7027,36.6566,36.6697,40400.0
2005-02-10 10:00:00,55.65,55.67,55.58,55.59,56200.0,36.6697,36.6829,36.6236,36.6302,56200.0
2005-02-10 10:05:00,55.6,55.62,55.57,55.57,44000.0,36.6368,36.65,36.617,36.617,44000.0
2005-02-10 10:10:00,55.58,55.58,55.48,55.48,20500.0,36.6236,36.6236,36.5577,36.5577,20500.0
2005-02-10 10:15:00,55.48,55.48,55.4,55.41,21600.0,36.5577,36.5577,36.505,36.5116,21600.0
2005-02-10 10:20:00,55.41,55.41,55.3,55.3,73400.0,36.5116,36.5116,36.4391,36.4391,73400.0
2005-02-10 10:25:00,55.31,55.31,55.27,55.27,59200.0,36.4457,36.4457,36.4193,36.4193,59200.0
2005-02-10 10:30:00,55.27,55.27,55.22,55.24,70300.0,36.4193,36.4193,36.3864,36.3996,70300.0
2005-02-10 10:35:00,55.24,55.24,55.16,55.16,64300.0,36.3996,36.3996,36.3469,36.3469,64300.0
2005-02-10 10:40:00,55.17,55.3,55.15,55.3,338200.0,36.3535,36.4391,36.3403,36.4391,338200.0
2005-02-10 10:45:00,55.26,55.28,55.11,55.11,72700.0,36.4128,36.4259,36.3139,36.3139,72700.0
2005-02-10 10:50:00,55.1,55.11,55.07,55.08,102400.0,36.3073,36.3139,36.2876,36.2942,102400.0
2005-02-10 10:55:00,55.07,55.16,55.07,55.16,57200.0,36.2876,36.3469,36.2876,36.3469,57200.0
2005-02-10 11:00:00,55.15,55.26,55.15,55.22,85500.0,36.3403,36.4128,36.3403,36.3864,85500.0
2005-02-10 11:05:00,55.22,55.26,55.17,55.19,165200.0,36.3864,36.4128,36.3535,36.3666,165200.0
2005-02-10 11:10:00,55.17,55.17,55.07,55.07,39400.0,36.3535,36.3535,36.2876,36.2876,39400.0
2005-02-10 11:15:00,55.07,55.07,55.04,55.04,38200.0,36.2876,36.2876,36.2678,36.2678,38200.0
2005-02-10 11:20:00,55.05,55.05,55.0,55.03,180900.0,36.2744,36.2744,36.2414,36.2612,180900.0
2005-02-10 11:25:00,55.04,55.06,54.97,54.98,197900.0,36.2678,36.281,36.2217,36.2283,197900.0
2005-02-10 11:30:00,54.98,54.99,54.95,54.95,30600.0,36.2283,36.2348,36.2085,36.2085,30600.0
2005-02-10 11:35:00,54.95,54.96,54.86,54.93,160600.0,36.2085,36.2151,36.1492,36.1953,160600.0
2005-02-10 11:40:00,54.93,54.95,54.88,54.9,130400.0,36.1953,36.2085,36.1624,36.1755,130400.0
2005-02-10 11:45:00,54.9,54.95,54.75,54.81,47500.0,36.1755,36.2085,36.0767,36.1162,47500.0
2005-02-10 11:50:00,54.75,54.81,54.71,54.71,112300.0,36.0767,36.1162,36.0503,36.0503,112300.0
2005-02-10 11:55:00,54.71,54.75,54.71,54.75,53600.0,36.0503,36.0767,36.0503,36.0767,53600.0
2005-02-10 12:00:00,54.75,54.81,54.75,54.8,131100.0,36.0767,36.1162,36.0767,36.1097,131100.0
2005-02-10 12:05:00,54.8,54.8,54.77,54.77,14900.0,36.1097,36.1097,36.0899,36.0899,14900.0
2005-02-10 12:10:00,54.77,54.77,54.65,54.65,23900.0,36.0899,36.0899,36.0108,36.0108,23900.0
2005-02-10 12:15:00,54.65,54.72,54.65,54.68,25900.0,36.0108,36.0569,36.0108,36.0306,25900.0
2005-02-10 12:20:00,54.68,54.81,54.67,54.81,25100.0,36.0306,36.1162,36.024,36.1162,25100.0
2005-02-10 12:25:00,54.73,54.76,54.71,54.74,13600.0,36.0635,36.0833,36.0503,36.0701,13600.0
2005-02-10 12:30:00,54.73,54.73,54.63,54.66,27900.0,36.0635,36.0635,35.9976,36.0174,27900.0
2005-02-10 12:35:00,54.66,54.67,54.65,54.66,24100.0,36.0174,36.024,36.0108,36.0174,24100.0
2005-02-10 12:40:00,54.66,54.66,54.61,54.63,17800.0,36.0174,36.0174,35.9845,35.9976,17800.0
2005-02-10 12:45:00,54.62,54.62,54.54,54.58,44600.0,35.991,35.991,35.9383,35.9647,44600.0
2005-02-10 12:50:00,54.59,54.65,54.58,54.64,17600.0,35.9713,36.0108,35.9647,36.0042,17600.0
2005-02-10 12:55:00,54.64,54.66,54.6,54.6,20000.0,36.0042,36.0174,35.9779,35.9779,20000.0
2005-02-10 13:00:00,54.6,54.6,54.56,54.59,40700.0,35.9779,35.9779,35.9515,35.9713,40700.0
2005-02-10 13:05:00,54.59,54.59,54.53,54.53,15900.0,35.9713,35.9713,35.9317,35.9317,15900.0
2005-02-10 13:10:00,54.53,54.57,54.52,54.52,22000.0,35.9317,35.9581,35.9251,35.9251,22000.0
2005-02-10 13:15:00,54.52,54.55,54.51,54.55,28300.0,35.9251,35.9449,35.9186,35.9449,28300.0
2005-02-10 13:20:00,54.55,54.6,54.55,54.6,20800.0,35.9449,35.9779,35.9449,35.9779,20800.0
2005-02-10 13:25:00,54.59,54.64,54.58,54.62,38300.0,35.9713,36.0042,35.9647,35.991,38300.0
2005-02-10 13:30:00,54.63,54.68,54.62,54.67,31600.0,35.9976,36.0306,35.991,36.024,31600.0
2005-02-10 13:35:00,54.67,54.67,54.6,54.6,28100.0,36.024,36.024,35.9779,35.9779,28100.0
2005-02-10 13:40:00,54.6,54.61,54.57,54.57,22600.0,35.9779,35.9845,35.9581,35.9581,22600.0
2005-02-10 13:45:00,54.57,54.57,54.52,54.53,41200.0,35.9581,35.9581,35.9251,35.9317,41200.0
2005-02-10 13:50:00,54.5,54.54,54.49,54.54,52000.0,35.912,35.9383,35.9054,35.9383,52000.0
2005-02-10 13:55:00,54.54,54.55,54.53,54.55,13700.0,35.9383,35.9449,35.9317,35.9449,13700.0
2005-02-10 14:00:00,54.54,54.57,54.54,54.57,17700.0,35.9383,35.9581,35.9383,35.9581,17700.0
2005-02-10 14:05:00,54.57,54.6,54.51,54.52,33400.0,35.9581,35.9779,35.9186,35.9251,33400.0
2005-02-10 14:10:00,54.53,54.58,54.51,54.56,30000.0,35.9317,35.9647,35.9186,35.9515,30000.0
2005-02-10 14:15:00,54.56,54.57,54.53,54.54,19800.0,35.9515,35.9581,35.9317,35.9383,19800.0
2005-02-10 14:20:00,54.53,54.53,54.52,54.53,14300.0,35.9317,35.9317,35.9251,35.9317,14300.0
2005-02-10 14:25:00,54.53,54.54,54.52,54.53,15500.0,35.9317,35.9383,35.9251,35.9317,15500.0
2005-02-10 14:30:00,54.53,54.58,54.52,54.58,59700.0,35.9317,35.9647,35.9251,35.9647,59700.0
2005-02-10 14:35:00,54.58,54.68,54.58,54.66,33500.0,35.9647,36.0306,35.9647,36.0174,33500.0
2005-02-10 14:40:00,54.66,54.66,54.55,54.57,23100.0,36.0174,36.0174,35.9449,35.9581,23100.0
2005-02-10 14:45:00,54.56,54.64,54.54,54.64,254400.0,35.9515,36.0042,35.9383,36.0042,254400.0
2005-02-10 14:50:00,54.62,54.62,54.59,54.6,38600.0,35.991,35.991,35.9713,35.9779,38600.0
2005-02-10 14:55:00,54.58,54.6,54.57,54.58,38000.0,35.9647,35.9779,35.9581,35.9647,38000.0
2005-02-10 15:00:00,54.58,54.59,54.57,54.58,28900.0,35.9647,35.9713,35.9581,35.9647,28900.0
2005-02-10 15:05:00,54.59,54.7,54.57,54.7,281200.0,35.9713,36.0438,35.9581,36.0438,281200.0
2005-02-10 15:10:00,54.67,54.68,54.66,54.66,625200.0,36.024,36.0306,36.0174,36.0174,625200.0
2005-02-10 15:15:00,54.67,54.7,54.65,54.68,226800.0,36.024,36.0438,36.0108,36.0306,226800.0
2005-02-10 15:20:00,54.69,54.69,54.66,54.67,156700.0,36.0372,36.0372,36.0174,36.024,156700.0
2005-02-10 15:25:00,54.67,54.67,54.66,54.67,35300.0,36.024,36.024,36.0174,36.024,35300.0
2005-02-10 15:30:00,54.66,54.67,54.66,54.67,85200.0,36.0174,36.024,36.0174,36.024,85200.0
2005-02-10 15:35:00,54.67,54.67,54.63,54.64,306000.0,36.024,36.024,35.9976,36.0042,306000.0
2005-02-10 15:40:00,54.64,54.66,54.63,54.66,68800.0,36.0042,36.0174,35.9976,36.0174,68800.0
2005-02-10 15:45:00,54.66,54.68,54.65,54.65,56900.0,36.0174,36.0306,36.0108,36.0108,56900.0
2005-02-10 15:50:00,54.65,54.66,54.65,54.66,52700.0,36.0108,36.0174,36.0108,36.0174,52700.0
2005-02-10 15:55:00,54.66,54.73,54.65,54.71,63200.0,36.0174,36.0635,36.0108,36.0503,63200.0
2005-02-11 09:30:00,54.41,54.59,54.41,54.59,150200.0,35.8527,35.9713,35.8527,35.9713,150200.0
2005-02-11 09:35:00,54.6,54.95,54.6,54.88,114400.0,35.9779,36.2085,35.9779,36.1624,114400.0
2005-02-11 09:40:00,54.87,54.97,54.81,54.97,62800.0,36.1558,36.2217,36.1162,36.2217,62800.0
2005-02-11 09:45:00,54.97,54.97,54.82,54.9,72300.0,36.2217,36.2217,36.1228,36.1755,72300.0
2005-02-11 09:50:00,54.91,54.92,54.88,54.92,21200.0,36.1821,36.1887,36.1624,36.1887,21200.0
2005-02-11 09:55:00,54.92,54.92,54.8,54.82,86600.0,36.1887,36.1887,36.1097,36.1228,86600.0
2005-02-11 10:00:00,54.84,54.92,54.84,54.9,40500.0,36.136,36.1887,36.136,36.1755,40500.0
2005-02-11 10:05:00,54.91,54.95,54.89,54.92,63300.0,36.1821,36.2085,36.169,36.1887,63300.0
2005-02-11 10:10:00,54.92,54.94,54.89,54.94,66400.0,36.1887,36.2019,36.169,36.2019,66400.0
2005-02-11 10:15:00,54.94,54.96,54.93,54.94,40700.0,36.2019,36.2151,36.1953,36.2019,40700.0
2005-02-11 10:20:00,54.93,54.99,54.92,54.98,86900.0,36.1953,36.2348,36.1887,36.2283,86900.0
2005-02-11 10:25:00,54.99,55.02,54.97,55.02,103500.0,36.2348,36.2546,36.2217,36.2546,103500.0
2005-02-11 10:30:00,55.03,55.07,55.02,55.07,33800.0,36.2612,36.2876,36.2546,36.2876,33800.0
2005-02-11 10:35:00,55.07,55.09,55.05,55.09,45300.0,36.2876,36.3007,36.2744,36.3007,45300.0
2005-02-11 10:40:00,55.09,55.11,55.07,55.09,78100.0,36.3007,36.3139,36.2876,36.3007,78100.0
2005-02-11 10:45:00,55.09,55.1,55.06,55.08,24600.0,36.3007,36.3073,36.281,36.2942,24600.0
2005-02-11 10:50:00,55.07,55.1,55.07,55.1,34700.0,36.2876,36.3073,36.2876,36.3073,34700.0
2005-02-11 10:55:00,55.1,55.2,55.09,55.2,139600.0,36.3073,36.3732,36.3007,36.3732,139600.0
2005-02-11 11:00:00,55.2,55.26,55.2,55.23,25700.0,36.3732,36.4128,36.3732,36.393,25700.0
2005-02-11 11:05:00,55.22,55.24,55.2,55.21,170900.0,36.3864,36.3996,36.3732,36.3798,170900.0
2005-02-11 11:10:00,55.21,55.25,55.21,55.25,55600.0,36.3798,36.4062,36.3798,36.4062,55600.0
2005-02-11 11:15:00,55.24,55.27,55.23,55.25,169200.0,36.3996,36.4193,36.393,36.4062,169200.0
2005-02-11 11:20:00,55.26,55.33,55.25,55.33,43800.0,36.4128,36.4589,36.4062,36.4589,43800.0
2005-02-11 11:25:00,55.33,55.52,55.31,55.52,52200.0,36.4589,36.5841,36.4457,36.5841,52200.0
2005-02-11 11:30:00,55.54,55.54,55.45,55.5,147800.0,36.5973,36.5973,36.538,36.5709,147800.0
2005-02-11 11:35:00,55.5,55.54,55.5,55.51,76300.0,36.5709,36.5973,36.5709,36.5775,76300.0
2005-02-11 11:40:00,55.51,55.52,55.5,55.51,17100.0,36.5775,36.5841,36.5709,36.5775,17100.0
2005-02-11 11:45:00,55.51,55.53,55.5,55.5,26800.0,36.5775,36.5907,36.5709,36.5709,26800.0
2005-02-11 11:50:00,55.5,55.53,55.5,55.53,8100.0,36.5709,36.5907,36.5709,36.5907,8100.0
2005-02-11 11:55:00,55.53,55.53,55.5,55.52,46100.0,36.5907,36.5907,36.5709,36.5841,46100.0
2005-02-11 12:00:00,55.52,55.55,55.52,55.55,45100.0,36.5841,36.6039,36.5841,36.6039,45100.0
2005-02-11 12:05:00,55.55,55.55,55.53,55.55,29100.0,36.6039,36.6039,36.5907,36.6039,29100.0
2005-02-11 12:10:00,55.55,55.56,55.5,55.54,109500.0,36.6039,36.6104,36.5709,36.5973,109500.0
2005-02-11 12:15:00,55.54,55.55,55.53,55.55,56200.0,36.5973,36.6039,36.5907,36.6039,56200.0
2005-02-11 12:20:00,55.55,55.55,55.53,55.54,53900.0,36.6039,36.6039,36.5907,36.5973,53900.0
2005-02-11 12:25:00,55.54,55.55,55.54,55.55,24700.0,36.5973,36.6039,36.5973,36.6039,24700.0
2005-02-11 12:30:00,55.54,55.55,55.53,55.54,12600.0,36.5973,36.6039,36.5907,36.5973,12600.0
2005-02-11 12:35:00,55.55,55.56,55.5,55.56,15600.0,36.6039,36.6104,36.5709,36.6104,15600.0
2005-02-11 12:40:00,55.55,55.6,55.55,55.58,10100.0,36.6039,36.6368,36.6039,36.6236,10100.0
2005-02-11 12:45:00,55.57,55.65,55.57,55.65,18000.0,36.617,36.6697,36.617,36.6697,18000.0
2005-02-11 12:50:00,55.66,55.66,55.63,55.63,9300.0,36.6763,36.6763,36.6566,36.6566,9300.0
2005-02-11 12:55:00,55.64,55.64,55.6,55.6,12700.0,36.6632,36.6632,36.6368,36.6368,12700.0
2005-02-11 13:00:00,55.58,55.59,55.53,55.53,17000.0,36.6236,36.6302,36.5907,36.5907,17000.0
2005-02-11 13:05:00,55.53,55.54,55.37,55.45,33800.0,36.5907,36.5973,36.4852,36.538,33800.0
2005-02-11 13:10:00,55.46,55.51,55.46,55.51,16500.0,36.5445,36.5775,36.5445,36.5775,16500.0
2005-02-11 13:15:00,55.51,55.55,55.51,55.53,266200.0,36.5775,36.6039,36.5775,36.5907,266200.0
2005-02-11 13:20:00,55.53,55.57,55.53,55.56,19000.0,36.5907,36.617,36.5907,36.6104,19000.0
2005-02-11 13:25:00,55.56,55.63,55.56,55.58,33600.0,36.6104,36.6566,36.6104,36.6236,33600.0
2005-02-11 13:30:00,55.57,55.6,55.56,55.58,10100.0,36.617,36.6368,36.6104,36.6236,10100.0
2005-02-11 13:35:00,55.58,55.6,55.57,55.6,32100.0,36.6236,36.6368,36.617,36.6368,32100.0
2005-02-11 13:40:00,55.6,55.61,55.59,55.61,52300.0,36.6368,36.6434,36.6302,36.6434,52300.0
2005-02-11 13:45:00,55.61,55.61,55.55,55.55,26600.0,36.6434,36.6434,36.6039,36.6039,26600.0
2005-02-11 13:50:00,55.57,55.58,55.55,55.57,9300.0,36.617,36.6236,36.6039,36.617,9300.0
2005-02-11 13:55:00,55.58,55.6,55.56,55.57,12200.0,36.6236,36.6368,36.6104,36.617,12200.0
2005-02-11 14:00:00,55.56,55.56,55.53,55.54,24200.0,36.6104,36.6104,36.5907,36.5973,24200.0
2005-02-11 14:05:00,55.54,55.55,55.51,55.51,43100.0,36.5973,36.6039,36.5775,36.5775,43100.0
2005-02-11 14:10:00,55.51,55.55,55.51,55.55,59300.0,36.5775,36.6039,36.5775,36.6039,59300.0
2005-02-11 14:15:00,55.56,55.6,55.55,55.56,11800.0,36.6104,36.6368,36.6039,36.6104,11800.0
2005-02-11 14:20:00,55.56,55.6,55.55,55.58,11400.0,36.6104,36.6368,36.6039,36.6236,11400.0
2005-02-11 14:25:00,55.58,55.62,55.57,55.6,25300.0,36.6236,36.65,36.617,36.6368,25300.0
2005-02-11 14:30:00,55.61,55.66,55.6,55.66,11900.0,36.6434,36.6763,36.6368,36.6763,11900.0
2005-02-11 14:35:00,55.65,55.68,55.65,55.68,34000.0,36.6697,36.6895,36.6697,36.6895,34000.0
2005-02-11 14:40:00,55.68,55.72,55.68,55.72,24100.0,36.6895,36.7159,36.6895,36.7159,24100.0
2005-02-11 14:45:00,55.71,55.73,55.65,55.67,61100.0,36.7093,36.7225,36.6697,36.6829,61100.0
2005-02-11 14:50:00,55.67,55.68,55.65,55.67,33500.0,36.6829,36.6895,36.6697,36.6829,33500.0
2005-02-11 14:55:00,55.67,55.67,55.66,55.67,31500.0,36.6829,36.6829,36.6763,36.6829,31500.0
2005-02-11 15:00:00,55.67,55.67,55.6,55.6,62400.0,36.6829,36.6829,36.6368,36.6368,62400.0
2005-02-11 15:05:00,55.6,55.66,55.59,55.63,50400.0,36.6368,36.6763,36.6302,36.6566,50400.0
2005-02-11 15:10:00,55.64,55.66,55.64,55.64,595000.0,36.6632,36.6763,36.6632,36.6632,595000.0
2005-02-11 15:15:00,55.63,55.63,55.58,55.6,32900.0,36.6566,36.6566,36.6236,36.6368,32900.0
2005-02-11 15:20:00,55.6,55.6,55.58,55.6,66100.0,36.6368,36.6368,36.6236,36.6368,66100.0
2005-02-11 15:25:00,55.6,55.6,55.59,55.6,26400.0,36.6368,36.6368,36.6302,36.6368,26400.0
2005-02-11 15:30:00,55.6,55.65,55.6,55.63,75500.0,36.6368,36.6697,36.6368,36.6566,75500.0
2005-02-11 15:35:00,55.63,55.7,55.63,55.7,47300.0,36.6566,36.7027,36.6566,36.7027,47300.0
2005-02-11 15:40:00,55.7,55.73,55.69,55.73,38200.0,36.7027,36.7225,36.6961,36.7225,38200.0
2005-02-11 15:45:00,55.73,55.76,55.72,55.73,90000.0,36.7225,36.7422,36.7159,36.7225,90000.0
2005-02-11 15:50:00,55.73,55.73,55.57,55.58,33000.0,36.7225,36.7225,36.617,36.6236,33000.0
2005-02-11 15:55:00,55.58,55.6,55.53,55.6,92200.0,36.6236,36.6368,36.5907,36.6368,92200.0
2005-02-14 09:30:00,55.69,55.93,55.69,55.87,64800.0,36.6961,36.8542,36.6961,36.8147,64800.0
2005-02-14 09:35:00,55.86,55.86,55.75,55.75,41200.0,36.8081,36.8081,36.7356,36.7356,41200.0
2005-02-14 09:40:00,55.76,55.87,55.75,55.82,51400.0,36.7422,36.8147,36.7356,36.7818,51400.0
2005-02-14 09:45:00,55.8,55.97,55.8,55.88,55400.0,36.7686,36.8806,36.7686,36.8213,55400.0
2005-02-14 09:50:00,55.88,55.92,55.87,55.91,29500.0,36.8213,36.8477,36.8147,36.8411,29500.0
2005-02-14 09:55:00,55.9,55.98,55.9,55.97,27800.0,36.8345,36.8872,36.8345,36.8806,27800.0
2005-02-14 10:00:00,55.97,55.98,55.9,55.9,28400.0,36.8806,36.8872,36.8345,36.8345,28400.0
2005-02-14 10:05:00,55.9,56.09,55.9,56.09,74400.0,36.8345,36.9597,36.8345,36.9597,74400.0
2005-02-14 10:10:00,56.09,56.43,56.09,56.16,99000.0,36.9597,37.1837,36.9597,37.0058,99000.0
2005-02-14 10:15:00,56.15,56.2,56.1,56.2,41300.0,36.9992,37.0322,36.9663,37.0322,41300.0
2005-02-14 10:20:00,56.2,56.21,56.17,56.21,31600.0,37.0322,37.0387,37.0124,37.0387,31600.0
2005-02-14 10:25:00,56.21,56.27,56.13,56.14,38000.0,37.0387,37.0783,36.986,36.9926,38000.0
2005-02-14 10:30:00,56.13,56.14,56.1,56.12,14400.0,36.986,36.9926,36.9663,36.9794,14400.0
2005-02-14 10:35:00,56.12,56.13,56.1,56.11,13900.0,36.9794,36.986,36.9663,36.9729,13900.0
2005-02-14 10:40:00,56.11,56.11,56.05,56.05,25800.0,36.9729,36.9729,36.9333,36.9333,25800.0
2005-02-14 10:45:00,56.01,56.02,55.97,56.02,15500.0,36.907,36.9136,36.8806,36.9136,15500.0
2005-02-14 10:50:00,56.02,56.04,56.0,56.0,9500.0,36.9136,36.9267,36.9004,36.9004,9500.0
2005-02-14 10:55:00,56.01,56.01,55.97,56.0,44800.0,36.907,36.907,36.8806,36.9004,44800.0
2005-02-14 11:00:00,55.99,56.01,55.98,56.0,15500.0,36.8938,36.907,36.8872,36.9004,15500.0
2005-02-14 11:05:00,55.99,56.01,55.99,56.01,7100.0,36.8938,36.907,36.8938,36.907,7100.0
2005-02-14 11:10:00,56.0,56.03,56.0,56.03,11100.0,36.9004,36.9201,36.9004,36.9201,11100.0
2005-02-14 11:15:00,56.03,56.06,56.02,56.06,13300.0,36.9201,36.9399,36.9136,36.9399,13300.0
2005-02-14 11:20:00,56.0,56.01,55.99,56.01,13900.0,36.9004,36.907,36.8938,36.907,13900.0
2005-02-14 11:25:00,56.0,56.01,56.0,56.01,6200.0,36.9004,36.907,36.9004,36.907,6200.0
2005-02-14 11:30:00,56.01,56.01,56.0,56.0,9600.0,36.907,36.907,36.9004,36.9004,9600.0
2005-02-14 11:35:00,55.99,56.0,55.99,56.0,19900.0,36.8938,36.9004,36.8938,36.9004,19900.0
2005-02-14 11:40:00,55.99,56.0,55.98,55.98,6300.0,36.8938,36.9004,36.8872,36.8872,6300.0
2005-02-14 11:45:00,55.98,56.0,55.96,55.96,67200.0,36.8872,36.9004,36.874,36.874,67200.0
2005-02-14 11:50:00,55.96,56.0,55.95,55.97,106100.0,36.874,36.9004,36.8674,36.8806,106100.0
2005-02-14 11:55:00,55.95,56.0,55.93,55.94,116000.0,36.8674,36.9004,36.8542,36.8608,116000.0
2005-02-14 12:00:00,55.93,55.93,55.88,55.9,30200.0,36.8542,36.8542,36.8213,36.8345,30200.0
2005-02-14 12:05:00,55.89,55.89,55.84,55.84,3500.0,36.8279,36.8279,36.7949,36.7949,3500.0
2005-02-14 12:10:00,55.83,55.83,55.78,55.78,14900.0,36.7884,36.7884,36.7554,36.7554,14900.0
2005-02-14 12:15:00,55.79,55.85,55.76,55.85,12900.0,36.762,36.8015,36.7422,36.8015,12900.0
2005-02-14 12:20:00,55.85,55.87,55.79,55.79,6000.0,36.8015,36.8147,36.762,36.762,6000.0
2005-02-14 12:25:00,55.79,55.85,55.78,55.85,6400.0,36.762,36.8015,36.7554,36.8015,6400.0
2005-02-14 12:30:00,55.83,55.85,55.81,55.81,2600.0,36.7884,36.8015,36.7752,36.7752,2600.0
2005-02-14 12:35:00,55.83,55.84,55.78,55.79,6600.0,36.7884,36.7949,36.7554,36.762,6600.0
2005-02-14 12:40:00,55.78,55.78,55.7,55.71,5900.0,36.7554,36.7554,36.7027,36.7093,5900.0
2005-02-14 12:45:00,55.71,55.71,55.64,55.64,11900.0,36.7093,36.7093,36.6632,36.6632,11900.0
2005-02-14 12:50:00,55.64,55.67,55.64,55.67,8900.0,36.6632,36.6829,36.6632,36.6829,8900.0
2005-02-14 12:55:00,55.67,55.72,55.67,55.72,40500.0,36.6829,36.7159,36.6829,36.7159,40500.0
2005-02-14 13:00:00,55.74,55.86,55.74,55.85,38200.0,36.729,36.8081,36.729,36.8015,38200.0
2005-02-14 13:05:00,55.84,55.84,55.79,55.79,6200.0,36.7949,36.7949,36.762,36.762,6200.0
2005-02-14 13:10:00,55.79,55.83,55.79,55.8,7600.0,36.762,36.7884,36.762,36.7686,7600.0
2005-02-14 13:15:00,55.8,55.81,55.8,55.8,2900.0,36.7686,36.7752,36.7686,36.7686,2900.0
2005-02-14 13:20:00,55.8,55.84,55.79,55.83,5800.0,36.7686,36.7949,36.762,36.7884,5800.0
2005-02-14 13:25:00,55.83,55.84,55.81,55.81,17100.0,36.7884,36.7949,36.7752,36.7752,17100.0
2005-02-14 13:30:00,55.83,55.83,55.79,55.79,17200.0,36.7884,36.7884,36.762,36.762,17200.0
2005-02-14 13:35:00,55.79,55.79,55.72,55.77,14500.0,36.762,36.762,36.7159,36.7488,14500.0
2005-02-14 13:40:00,55.75,55.76,55.73,55.73,2600.0,36.7356,36.7422,36.7225,36.7225,2600.0
2005-02-14 13:45:00,55.72,55.73,55.72,55.73,2000.0,36.7159,36.7225,36.7159,36.7225,2000.0
2005-02-14 13:50:00,55.73,55.81,55.73,55.77,12700.0,36.7225,36.7752,36.7225,36.7488,12700.0
2005-02-14 13:55:00,55.79,55.79,55.71,55.73,8300.0,36.762,36.762,36.7093,36.7225,8300.0
2005-02-14 14:00:00,55.73,55.73,55.67,55.71,6600.0,36.7225,36.7225,36.6829,36.7093,6600.0
2005-02-14 14:05:00,55.7,55.71,55.68,55.68,11600.0,36.7027,36.7093,36.6895,36.6895,11600.0
2005-02-14 14:10:00,55.67,55.67,55.6,55.62,8800.0,36.6829,36.6829,36.6368,36.65,8800.0
2005-02-14 14:15:00,55.62,55.63,55.61,55.61,8700.0,36.65,36.6566,36.6434,36.6434,8700.0
2005-02-14 14:20:00,55.61,55.69,55.61,55.64,19200.0,36.6434,36.6961,36.6434,36.6632,19200.0
2005-02-14 14:25:00,55.64,55.67,55.64,55.64,13700.0,36.6632,36.6829,36.6632,36.6632,13700.0
2005-02-14 14:30:00,55.65,55.67,55.65,55.65,7700.0,36.6697,36.6829,36.6697,36.6697,7700.0
2005-02-14 14:35:00,55.65,55.65,55.59,55.59,13100.0,36.6697,36.6697,36.6302,36.6302,13100.0
2005-02-14 14:40:00,55.58,55.58,55.51,55.55,17600.0,36.6236,36.6236,36.5775,36.6039,17600.0
2005-02-14 14:45:00,55.56,55.58,55.53,55.57,6900.0,36.6104,36.6236,36.5907,36.617,6900.0
2005-02-14 14:50:00,55.56,55.57,55.5,55.51,79700.0,36.6104,36.617,36.5709,36.5775,79700.0
2005-02-14 14:55:00,55.51,55.52,55.5,55.5,37600.0,36.5775,36.5841,36.5709,36.5709,37600.0
2005-02-14 15:00:00,55.51,55.53,55.5,55.53,40300.0,36.5775,36.5907,36.5709,36.5907,40300.0
2005-02-14 15:05:00,55.53,55.59,55.53,55.54,18800.0,36.5907,36.6302,36.5907,36.5973,18800.0
2005-02-14 15:10:00,55.53,55.53,55.5,55.53,16400.0,36.5907,36.5907,36.5709,36.5907,16400.0
2005-02-14 15:15:00,55.53,55.58,55.53,55.56,21600.0,36.5907,36.6236,36.5907,36.6104,21600.0
2005-02-14 15:20:00,55.56,55.57,55.49,55.51,30900.0,36.6104,36.617,36.5643,36.5775,30900.0
2005-02-14 15:25:00,55.52,55.63,55.52,55.63,64200.0,36.5841,36.6566,36.5841,36.6566,64200.0
2005-02-14 15:30:00,55.63,55.66,55.63,55.65,12600.0,36.6566,36.6763,36.6566,36.6697,12600.0
2005-02-14 15:35:00,55.65,55.68,55.64,55.67,20600.0,36.6697,36.6895,36.6632,36.6829,20600.0
2005-02-14 15:40:00,55.67,55.73,55.67,55.73,16000.0,36.6829,36.7225,36.6829,36.7225,16000.0
2005-02-14 15:45:00,55.73,55.77,55.71,55.76,14000.0,36.7225,36.7488,36.7093,36.7422,14000.0
2005-02-14 15:50:00,55.76,55.76,55.74,55.74,17000.0,36.7422,36.7422,36.729,36.729,17000.0
2005-02-14 15:55:00,55.75,55.75,55.72,55.72,44800.0,36.7356,36.7356,36.7159,36.7159,44800.0
2005-02-15 09:30:00,56.02,56.12,56.02,56.1,158600.0,36.9136,36.9794,36.9136,36.9663,158600.0
2005-02-15 09:35:00,56.14,56.2,56.09,56.1,81600.0,36.9926,37.0322,36.9597,36.9663,81600.0
2005-02-15 09:40:00,56.1,56.17,56.1,56.16,81700.0,36.9663,37.0124,36.9663,37.0058,81700.0
2005-02-15 09:45:00,56.17,56.17,56.13,56.17,133800.0,37.0124,37.0124,36.986,37.0124,133800.0
2005-02-15 09:50:00,56.16,56.21,56.12,56.15,64900.0,37.0058,37.0387,36.9794,36.9992,64900.0
2005-02-15 09:55:00,56.15,56.18,56.13,56.15,75800.0,36.9992,37.019,36.986,36.9992,75800.0
2005-02-15 10:00:00,56.15,56.18,56.13,56.14,59000.0,36.9992,37.019,36.986,36.9926,59000.0
2005-02-15 10:05:00,56.14,56.15,56.13,56.15,20500.0,36.9926,36.9992,36.986,36.9992,20500.0
2005-02-15 10:10:00,56.15,56.15,56.09,56.1,38800.0,36.9992,36.9992,36.9597,36.9663,38800.0
2005-02-15 10:15:00,56.1,56.1,56.06,56.07,57200.0,36.9663,36.9663,36.9399,36.9465,57200.0
2005-02-15 10:20:00,56.07,56.07,56.05,56.05,11600.0,36.9465,36.9465,36.9333,36.9333,11600.0
2005-02-15 10:25:00,56.05,56.05,56.0,56.02,17800.0,36.9333,36.9333,36.9004,36.9136,17800.0
2005-02-15 10:30:00,56.05,56.06,56.02,56.03,21600.0,36.9333,36.9399,36.9136,36.9201,21600.0
2005-02-15 10:35:00,56.03,56.08,56.02,56.06,19500.0,36.9201,36.9531,36.9136,36.9399,19500.0
2005-02-15 10:40:00,56.06,56.13,56.06,56.11,33700.0,36.9399,36.986,36.9399,36.9729,33700.0
2005-02-15 10:45:00,56.11,56.17,56.1,56.15,78300.0,36.9729,37.0124,36.9663,36.9992,78300.0
2005-02-15 10:50:00,56.16,56.16,56.11,56.11,15100.0,37.0058,37.0058,36.9729,36.9729,15100.0
2005-02-15 10:55:00,56.11,56.14,56.1,56.13,22600.0,36.9729,36.9926,36.9663,36.986,22600.0
2005-02-15 11:00:00,56.14,56.15,56.12,56.15,19800.0,36.9926,36.9992,36.9794,36.9992,19800.0
2005-02-15 11:05:00,56.15,56.22,56.15,56.17,53100.0,36.9992,37.0453,36.9992,37.0124,53100.0
2005-02-15 11:10:00,56.18,56.23,56.16,56.17,57700.0,37.019,37.0519,37.0058,37.0124,57700.0
2005-02-15 11:15:00,56.17,56.19,56.14,56.16,150500.0,37.0124,37.0256,36.9926,37.0058,150500.0
2005-02-15 11:20:00,56.16,56.16,56.14,56.14,45900.0,37.0058,37.0058,36.9926,36.9926,45900.0
2005-02-15 11:25:00,56.11,56.16,56.11,56.16,25400.0,36.9729,37.0058,36.9729,37.0058,25400.0
2005-02-15 11:30:00,56.14,56.15,56.12,56.13,41000.0,36.9926,36.9992,36.9794,36.986,41000.0
2005-02-15 11:35:00,56.13,56.14,56.09,56.09,24400.0,36.986,36.9926,36.9597,36.9597,24400.0
2005-02-15 11:40:00,56.08,56.08,56.0,56.01,32000.0,36.9531,36.9531,36.9004,36.907,32000.0
2005-02-15 11:45:00,56.01,56.01,55.9,55.9,23000.0,36.907,36.907,36.8345,36.8345,23000.0
2005-02-15 11:50:00,55.9,55.95,55.88,55.92,81800.0,36.8345,36.8674,36.8213,36.8477,81800.0
2005-02-15 11:55:00,55.91,55.92,55.81,55.81,17000.0,36.8411,36.8477,36.7752,36.7752,17000.0
2005-02-15 12:00:00,55.81,55.87,55.78,55.85,75100.0,36.7752,36.8147,36.7554,36.8015,75100.0
2005-02-15 12:05:00,55.85,55.94,55.85,55.91,18100.0,36.8015,36.8608,36.8015,36.8411,18100.0
2005-02-15 12:10:00,55.91,55.93,55.9,55.93,11400.0,36.8411,36.8542,36.8345,36.8542,11400.0
2005-02-15 12:15:00,55.93,56.0,55.93,55.98,10000.0,36.8542,36.9004,36.8542,36.8872,10000.0
2005-02-15 12:20:00,55.98,55.98,55.93,55.94,13200.0,36.8872,36.8872,36.8542,36.8608,13200.0
2005-02-15 12:25:00,55.94,55.99,55.94,55.99,7200.0,36.8608,36.8938,36.8608,36.8938,7200.0
2005-02-15 12:30:00,55.98,55.99,55.96,55.96,8100.0,36.8872,36.8938,36.874,36.874,8100.0
2005-02-15 12:35:00,55.97,56.0,55.97,56.0,5900.0,36.8806,36.9004,36.8806,36.9004,5900.0
2005-02-15 12:40:00,56.0,56.04,55.98,56.04,82000.0,36.9004,36.9267,36.8872,36.9267,82000.0
2005-02-15 12:45:00,56.02,56.05,56.0,56.05,8400.0,36.9136,36.9333,36.9004,36.9333,8400.0
2005-02-15 12:50:00,56.06,56.07,56.01,56.07,15200.0,36.9399,36.9465,36.907,36.9465,15200.0
2005-02-15 12:55:00,56.06,56.09,56.03,56.03,9500.0,36.9399,36.9597,36.9201,36.9201,9500.0
2005-02-15 13:00:00,56.02,56.07,56.0,56.07,54400.0,36.9136,36.9465,36.9004,36.9465,54400.0
2005-02-15 13:05:00,56.06,56.09,56.03,56.07,11100.0,36.9399,36.9597,36.9201,36.9465,11100.0
2005-02-15 13:10:00,56.06,56.09,56.05,56.06,10300.0,36.9399,36.9597,36.9333,36.9399,10300.0
2005-02-15 13:15:00,56.06,56.08,56.05,56.06,6600.0,36.9399,36.9531,36.9333,36.9399,6600.0
2005-02-15 13:20:00,56.06,56.07,56.05,56.06,85100.0,36.9399,36.9465,36.9333,36.9399,85100.0
2005-02-15 13:25:00,56.05,56.07,56.03,56.04,68200.0,36.9333,36.9465,36.9201,36.9267,68200.0
2005-02-15 13:30:00,56.01,56.06,56.0,56.0,90900.0,36.907,36.9399,36.9004,36.9004,90900.0
2005-02-15 13:35:00,56.0,56.03,56.0,56.03,48900.0,36.9004,36.9201,36.9004,36.9201,48900.0
2005-02-15 13:40:00,56.03,56.04,56.01,56.03,96100.0,36.9201,36.9267,36.907,36.9201,96100.0
2005-02-15 13:45:00,56.03,56.04,56.02,56.04,14000.0,36.9201,36.9267,36.9136,36.9267,14000.0
2005-02-15 13:50:00,56.04,56.06,56.03,56.06,17800.0,36.9267,36.9399,36.9201,36.9399,17800.0
2005-02-15 13:55:00,56.06,56.15,56.05,56.1,34900.0,36.9399,36.9992,36.9333,36.9663,34900.0
2005-02-15 14:00:00,56.1,56.15,56.1,56.14,43800.0,36.9663,36.9992,36.9663,36.9926,43800.0
2005-02-15 14:05:00,56.15,56.16,56.15,56.15,12500.0,36.9992,37.0058,36.9992,36.9992,12500.0
2005-02-15 14:10:00,56.15,56.17,56.15,56.17,63900.0,36.9992,37.0124,36.9992,37.0124,63900.0
2005-02-15 14:15:00,56.17,56.17,56.15,56.15,64100.0,37.0124,37.0124,36.9992,36.9992,64100.0
2005-02-15 14:20:00,56.16,56.2,56.15,56.18,10000.0,37.0058,37.0322,36.9992,37.019,10000.0
2005-02-15 14:25:00,56.18,56.24,56.17,56.2,8400.0,37.019,37.0585,37.0124,37.0322,8400.0
2005-02-15 14:30:00,56.19,56.2,56.13,56.13,14700.0,37.0256,37.0322,36.986,36.986,14700.0
2005-02-15 14:35:00,56.13,56.19,56.13,56.19,10900.0,36.986,37.0256,36.986,37.0256,10900.0
2005-02-15 14:40:00,56.19,56.21,56.19,56.2,15600.0,37.0256,37.0387,37.0256,37.0322,15600.0
2005-02-15 14:45:00,56.2,56.2,56.15,56.16,24200.0,37.0322,37.0322,36.9992,37.0058,24200.0
2005-02-15 14:50:00,56.15,56.19,56.15,56.18,9500.0,36.9992,37.0256,36.9992,37.019,9500.0
2005-02-15 14:55:00,56.18,56.22,56.18,56.21,19000.0,37.019,37.0453,37.019,37.0387,19000.0
2005-02-15 15:00:00,56.21,56.24,56.21,56.24,18100.0,37.0387,37.0585,37.0387,37.0585,18100.0
2005-02-15 15:05:00,56.24,56.3,56.24,56.3,23000.0,37.0585,37.0981,37.0585,37.0981,23000.0
2005-02-15 15:10:00,56.3,56.49,56.3,56.49,93100.0,37.0981,37.2233,37.0981,37.2233,93100.0
2005-02-15 15:15:00,56.49,56.58,56.49,56.5,108700.0,37.2233,37.2826,37.2233,37.2298,108700.0
2005-02-15 15:20:00,56.51,56.53,56.44,56.44,28100.0,37.2364,37.2496,37.1903,37.1903,28100.0
2005-02-15 15:25:00,56.45,56.45,56.39,56.39,35100.0,37.1969,37.1969,37.1574,37.1574,35100.0
2005-02-15 15:30:00,56.39,56.47,56.39,56.45,63400.0,37.1574,37.2101,37.1574,37.1969,63400.0
2005-02-15 15:35:00,56.45,56.45,56.44,56.44,15400.0,37.1969,37.1969,37.1903,37.1903,15400.0
2005-02-15 15:40:00,56.44,56.6,56.44,56.58,74600.0,37.1903,37.2957,37.1903,37.2826,74600.0
2005-02-15 15:45:00,56.58,56.58,56.49,56.49,47400.0,37.2826,37.2826,37.2233,37.2233,47400.0
2005-02-15 15:50:00,56.5,56.5,56.41,56.42,51600.0,37.2298,37.2298,37.1705,37.1771,51600.0
2005-02-15 15:55:00,56.41,56.5,56.38,56.5,109800.0,37.1705,37.2298,37.1508,37.2298,109800.0
2005-02-16 09:30:00,56.24,56.24,56.03,56.08,133900.0,37.1572,37.1572,37.0184,37.0515,133900.0
2005-02-16 09:35:00,56.08,56.11,56.0,56.01,121400.0,37.0515,37.0713,36.9986,37.0052,121400.0
2005-02-16 09:40:00,56.02,56.02,55.91,55.96,30500.0,37.0118,37.0118,36.9391,36.9722,30500.0
2005-02-16 09:45:00,55.95,56.04,55.92,56.04,28100.0,36.9656,37.025,36.9457,37.025,28100.0
2005-02-16 09:50:00,56.05,56.09,56.01,56.08,32600.0,37.0316,37.0581,37.0052,37.0515,32600.0
2005-02-16 09:55:00,56.06,56.07,56.02,56.05,98900.0,37.0382,37.0448,37.0118,37.0316,98900.0
2005-02-16 10:00:00,56.05,56.05,56.0,56.02,49200.0,37.0316,37.0316,36.9986,37.0118,49200.0
2005-02-16 10:05:00,56.03,56.03,55.99,55.99,27800.0,37.0184,37.0184,36.992,36.992,27800.0
2005-02-16 10:10:00,55.99,55.99,55.96,55.96,23300.0,36.992,36.992,36.9722,36.9722,23300.0
2005-02-16 10:15:00,55.96,56.07,55.95,56.07,45600.0,36.9722,37.0448,36.9656,37.0448,45600.0
2005-02-16 10:20:00,56.06,56.2,56.05,56.1,51600.0,37.0382,37.1307,37.0316,37.0647,51600.0
2005-02-16 10:25:00,56.1,56.1,56.05,56.06,19100.0,37.0647,37.0647,37.0316,37.0382,19100.0
2005-02-16 10:30:00,56.06,56.11,56.06,56.1,18500.0,37.0382,37.0713,37.0382,37.0647,18500.0
2005-02-16 10:35:00,56.11,56.15,56.08,56.09,14900.0,37.0713,37.0977,37.0515,37.0581,14900.0
2005-02-16 10:40:00,56.09,56.12,56.07,56.07,15600.0,37.0581,37.0779,37.0448,37.0448,15600.0
2005-02-16 10:45:00,56.07,56.09,56.03,56.09,14900.0,37.0448,37.0581,37.0184,37.0581,14900.0
2005-02-16 10:50:00,56.1,56.13,56.04,56.13,25200.0,37.0647,37.0845,37.025,37.0845,25200.0
2005-02-16 10:55:00,56.15,56.15,56.07,56.08,34000.0,37.0977,37.0977,37.0448,37.0515,34000.0
2005-02-16 11:00:00,56.07,56.11,56.06,56.11,11100.0,37.0448,37.0713,37.0382,37.0713,11100.0
2005-02-16 11:05:00,56.11,56.14,56.1,56.14,40800.0,37.0713,37.0911,37.0647,37.0911,40800.0
2005-02-16 11:10:00,56.15,56.17,56.14,56.16,31800.0,37.0977,37.1109,37.0911,37.1043,31800.0
2005-02-16 11:15:00,56.16,56.18,56.15,56.18,13600.0,37.1043,37.1175,37.0977,37.1175,13600.0
2005-02-16 11:20:00,56.17,56.2,56.17,56.17,12000.0,37.1109,37.1307,37.1109,37.1109,12000.0
2005-02-16 11:25:00,56.18,56.21,56.18,56.19,12400.0,37.1175,37.1373,37.1175,37.1241,12400.0
2005-02-16 11:30:00,56.2,56.2,56.19,56.19,10200.0,37.1307,37.1307,37.1241,37.1241,10200.0
2005-02-16 11:35:00,56.2,56.22,56.2,56.22,16600.0,37.1307,37.144,37.1307,37.144,16600.0
2005-02-16 11:40:00,56.22,56.22,56.21,56.21,6400.0,37.144,37.144,37.1373,37.1373,6400.0
2005-02-16 11:45:00,56.22,56.22,56.21,56.21,43200.0,37.144,37.144,37.1373,37.1373,43200.0
2005-02-16 11:50:00,56.21,56.24,56.21,56.23,20100.0,37.1373,37.1572,37.1373,37.1506,20100.0
2005-02-16 11:55:00,56.24,56.24,56.22,56.23,17400.0,37.1572,37.1572,37.144,37.1506,17400.0
2005-02-16 12:00:00,56.24,56.24,56.22,56.22,11300.0,37.1572,37.1572,37.144,37.144,11300.0
2005-02-16 12:05:00,56.22,56.23,56.21,56.22,14500.0,37.144,37.1506,37.1373,37.144,14500.0
2005-02-16 12:10:00,56.22,56.22,56.19,56.19,6500.0,37.144,37.144,37.1241,37.1241,6500.0
2005-02-16 12:15:00,56.19,56.2,56.18,56.19,13500.0,37.1241,37.1307,37.1175,37.1241,13500.0
2005-02-16 12:20:00,56.18,56.19,56.18,56.18,44000.0,37.1175,37.1241,37.1175,37.1175,44000.0
2005-02-16 12:25:00,56.18,56.19,56.18,56.19,4100.0,37.1175,37.1241,37.1175,37.1241,4100.0
2005-02-16 12:30:00,56.18,56.2,56.18,56.2,24400.0,37.1175,37.1307,37.1175,37.1307,24400.0
2005-02-16 12:35:00,56.2,56.2,56.19,56.19,9400.0,37.1307,37.1307,37.1241,37.1241,9400.0
2005-02-16 12:40:00,56.2,56.25,56.2,56.25,21700.0,37.1307,37.1638,37.1307,37.1638,21700.0
2005-02-16 12:45:00,56.25,56.25,56.24,56.24,10800.0,37.1638,37.1638,37.1572,37.1572,10800.0
2005-02-16 12:50:00,56.24,56.25,56.21,56.22,10000.0,37.1572,37.1638,37.1373,37.144,10000.0
2005-02-16 12:55:00,56.22,56.22,56.2,56.2,7100.0,37.144,37.144,37.1307,37.1307,7100.0
2005-02-16 13:00:00,56.2,56.2,56.19,56.19,5300.0,37.1307,37.1307,37.1241,37.1241,5300.0
2005-02-16 13:05:00,56.19,56.21,56.19,56.21,13700.0,37.1241,37.1373,37.1241,37.1373,13700.0
2005-02-16 13:10:00,56.21,56.24,56.21,56.23,10300.0,37.1373,37.1572,37.1373,37.1506,10300.0
2005-02-16 13:15:00,56.23,56.31,56.23,56.29,14900.0,37.1506,37.2034,37.1506,37.1902,14900.0
2005-02-16 13:20:00,56.3,56.3,56.25,56.26,14900.0,37.1968,37.1968,37.1638,37.1704,14900.0
2005-02-16 13:25:00,56.26,56.3,56.25,56.28,9600.0,37.1704,37.1968,37.1638,37.1836,9600.0
2005-02-16 13:30:00,56.28,56.28,56.24,56.28,11600.0,37.1836,37.1836,37.1572,37.1836,11600.0
2005-02-16 13:35:00,56.28,56.28,56.26,56.28,6300.0,37.1836,37.1836,37.1704,37.1836,6300.0
2005-02-16 13:40:00,56.28,56.28,56.27,56.27,2700.0,37.1836,37.1836,37.177,37.177,2700.0
2005-02-16 13:45:00,56.27,56.29,56.26,56.28,10900.0,37.177,37.1902,37.1704,37.1836,10900.0
2005-02-16 13:50:00,56.27,56.3,56.27,56.29,14100.0,37.177,37.1968,37.177,37.1902,14100.0
2005-02-16 13:55:00,56.29,56.33,56.29,56.31,12700.0,37.1902,37.2166,37.1902,37.2034,12700.0
2005-02-16 14:00:00,56.31,56.31,56.29,56.29,5400.0,37.2034,37.2034,37.1902,37.1902,5400.0
2005-02-16 14:05:00,56.3,56.34,56.29,56.32,17200.0,37.1968,37.2232,37.1902,37.21,17200.0
2005-02-16 14:10:00,56.32,56.39,56.32,56.36,17600.0,37.21,37.2563,37.21,37.2364,17600.0
2005-02-16 14:15:00,56.35,56.35,56.29,56.3,11000.0,37.2298,37.2298,37.1902,37.1968,11000.0
2005-02-16 14:20:00,56.3,56.31,56.29,56.3,5900.0,37.1968,37.2034,37.1902,37.1968,5900.0
2005-02-16 14:25:00,56.3,56.3,56.25,56.26,4400.0,37.1968,37.1968,37.1638,37.1704,4400.0
2005-02-16 14:30:00,56.26,56.27,56.25,56.26,6700.0,37.1704,37.177,37.1638,37.1704,6700.0
2005-02-16 14:35:00,56.27,56.28,56.26,56.26,13400.0,37.177,37.1836,37.1704,37.1704,13400.0
2005-02-16 14:40:00,56.27,56.3,56.27,56.3,17100.0,37.177,37.1968,37.177,37.1968,17100.0
2005-02-16 14:45:00,56.3,56.37,56.3,56.34,23600.0,37.1968,37.2431,37.1968,37.2232,23600.0
2005-02-16 14:50:00,56.33,56.43,56.31,56.41,15300.0,37.2166,37.2827,37.2034,37.2695,15300.0
2005-02-16 14:55:00,56.41,56.49,56.41,56.47,18100.0,37.2695,37.3223,37.2695,37.3091,18100.0
2005-02-16 15:00:00,56.47,56.47,56.43,56.45,15700.0,37.3091,37.3091,37.2827,37.2959,15700.0
2005-02-16 15:05:00,56.44,56.44,56.41,56.44,12200.0,37.2893,37.2893,37.2695,37.2893,12200.0
2005-02-16 15:10:00,56.43,56.47,56.43,56.45,16800.0,37.2827,37.3091,37.2827,37.2959,16800.0
2005-02-16 15:15:00,56.44,56.44,56.37,56.37,21900.0,37.2893,37.2893,37.2431,37.2431,21900.0
2005-02-16 15:20:00,56.38,56.41,56.38,56.41,11200.0,37.2497,37.2695,37.2497,37.2695,11200.0
2005-02-16 15:25:00,56.4,56.4,56.38,56.39,6900.0,37.2629,37.2629,37.2497,37.2563,6900.0
2005-02-16 15:30:00,56.38,56.38,56.31,56.37,23800.0,37.2497,37.2497,37.2034,37.2431,23800.0
2005-02-16 15:35:00,56.36,56.37,56.35,56.36,14000.0,37.2364,37.2431,37.2298,37.2364,14000.0
2005-02-16 15:40:00,56.36,56.45,56.36,56.43,15400.0,37.2364,37.2959,37.2364,37.2827,15400.0
2005-02-16 15:45:00,56.43,56.43,56.37,56.37,30900.0,37.2827,37.2827,37.2431,37.2431,30900.0
2005-02-16 15:50:00,56.37,56.42,56.37,56.41,26700.0,37.2431,37.2761,37.2431,37.2695,26700.0
2005-02-16 15:55:00,56.41,56.49,56.41,56.45,40100.0,37.2695,37.3223,37.2695,37.2959,40100.0
2005-02-17 09:30:00,56.35,56.49,56.33,56.47,41000.0,37.2298,37.3223,37.2166,37.3091,41000.0
2005-02-17 09:35:00,56.47,56.48,56.31,56.35,33200.0,37.3091,37.3157,37.2034,37.2298,33200.0
2005-02-17 09:40:00,56.34,56.4,56.33,56.35,82100.0,37.2232,37.2629,37.2166,37.2298,82100.0
2005-02-17 09:45:00,56.35,56.35,56.34,56.35,23500.0,37.2298,37.2298,37.2232,37.2298,23500.0
2005-02-17 09:50:00,56.37,56.38,56.36,56.37,21000.0,37.2431,37.2497,37.2364,37.2431,21000.0
2005-02-17 09:55:00,56.37,56.44,56.37,56.38,24400.0,37.2431,37.2893,37.2431,37.2497,24400.0
2005-02-17 10:00:00,56.37,56.4,56.35,56.38,42500.0,37.2431,37.2629,37.2298,37.2497,42500.0
2005-02-17 10:05:00,56.39,56.4,56.36,56.38,20700.0,37.2563,37.2629,37.2364,37.2497,20700.0
2005-02-17 10:10:00,56.38,56.38,56.33,56.36,31600.0,37.2497,37.2497,37.2166,37.2364,31600.0
2005-02-17 10:15:00,56.36,56.37,56.3,56.36,15400.0,37.2364,37.2431,37.1968,37.2364,15400.0
2005-02-17 10:20:00,56.35,56.35,56.3,56.3,11100.0,37.2298,37.2298,37.1968,37.1968,11100.0
2005-02-17 10:25:00,56.3,56.31,56.29,56.29,23500.0,37.1968,37.2034,37.1902,37.1902,23500.0
2005-02-17 10:30:00,56.29,56.3,56.24,56.26,26100.0,37.1902,37.1968,37.1572,37.1704,26100.0
2005-02-17 10:35:00,56.26,56.28,56.25,56.27,25500.0,37.1704,37.1836,37.1638,37.177,25500.0
2005-02-17 10:40:00,56.3,56.3,56.25,56.25,48800.0,37.1968,37.1968,37.1638,37.1638,48800.0
2005-02-17 10:45:00,56.25,56.26,56.23,56.24,23300.0,37.1638,37.1704,37.1506,37.1572,23300.0
2005-02-17 10:50:00,56.23,56.24,56.22,56.22,22100.0,37.1506,37.1572,37.144,37.144,22100.0
2005-02-17 10:55:00,56.23,56.26,56.22,56.26,15700.0,37.1506,37.1704,37.144,37.1704,15700.0
2005-02-17 11:00:00,56.26,56.28,56.25,56.25,21600.0,37.1704,37.1836,37.1638,37.1638,21600.0
2005-02-17 11:05:00,56.25,56.26,56.24,56.24,11900.0,37.1638,37.1704,37.1572,37.1572,11900.0
2005-02-17 11:10:00,56.24,56.25,56.2,56.2,14100.0,37.1572,37.1638,37.1307,37.1307,14100.0
2005-02-17 11:15:00,56.19,56.22,56.19,56.21,17300.0,37.1241,37.144,37.1241,37.1373,17300.0
2005-02-17 11:20:00,56.21,56.28,56.2,56.27,118300.0,37.1373,37.1836,37.1307,37.177,118300.0
2005-02-17 11:25:00,56.26,56.26,56.22,56.22,8500.0,37.1704,37.1704,37.144,37.144,8500.0
2005-02-17 11:30:00,56.22,56.23,56.22,56.22,4900.0,37.144,37.1506,37.144,37.144,4900.0
2005-02-17 11:35:00,56.23,56.27,56.21,56.23,10200.0,37.1506,37.177,37.1373,37.1506,10200.0
2005-02-17 11:40:00,56.23,56.23,56.21,56.23,22500.0,37.1506,37.1506,37.1373,37.1506,22500.0
2005-02-17 11:45:00,56.23,56.23,56.22,56.23,9000.0,37.1506,37.1506,37.144,37.1506,9000.0
2005-02-17 11:50:00,56.23,56.23,56.22,56.22,11600.0,37.1506,37.1506,37.144,37.144,11600.0
2005-02-17 11:55:00,56.22,56.25,56.22,56.25,63600.0,37.144,37.1638,37.144,37.1638,63600.0
2005-02-17 12:00:00,56.27,56.45,56.26,56.45,24200.0,37.177,37.2959,37.1704,37.2959,24200.0
2005-02-17 12:05:00,56.45,56.45,56.31,56.34,19200.0,37.2959,37.2959,37.2034,37.2232,19200.0
2005-02-17 12:10:00,56.34,56.35,56.32,56.32,17300.0,37.2232,37.2298,37.21,37.21,17300.0
2005-02-17 12:15:00,56.34,56.35,56.34,56.35,13800.0,37.2232,37.2298,37.2232,37.2298,13800.0
2005-02-17 12:20:00,56.35,56.35,56.34,56.35,15300.0,37.2298,37.2298,37.2232,37.2298,15300.0
2005-02-17 12:25:00,56.35,56.35,56.34,56.35,19000.0,37.2298,37.2298,37.2232,37.2298,19000.0
2005-02-17 12:30:00,56.35,56.35,56.33,56.35,44400.0,37.2298,37.2298,37.2166,37.2298,44400.0
2005-02-17 12:35:00,56.35,56.35,56.34,56.34,39500.0,37.2298,37.2298,37.2232,37.2232,39500.0
2005-02-17 12:40:00,56.35,56.36,56.35,56.35,18100.0,37.2298,37.2364,37.2298,37.2298,18100.0
2005-02-17 12:45:00,56.35,56.36,56.34,56.34,45900.0,37.2298,37.2364,37.2232,37.2232,45900.0
2005-02-17 12:50:00,56.34,56.35,56.34,56.35,10700.0,37.2232,37.2298,37.2232,37.2298,10700.0
2005-02-17 12:55:00,56.35,56.35,56.34,56.35,10200.0,37.2298,37.2298,37.2232,37.2298,10200.0
2005-02-17 13:00:00,56.35,56.35,56.34,56.35,20000.0,37.2298,37.2298,37.2232,37.2298,20000.0
2005-02-17 13:05:00,56.35,56.41,56.35,56.4,24500.0,37.2298,37.2695,37.2298,37.2629,24500.0
2005-02-17 13:10:00,56.42,56.47,56.4,56.47,28300.0,37.2761,37.3091,37.2629,37.3091,28300.0
2005-02-17 13:15:00,56.47,56.47,56.38,56.38,95700.0,37.3091,37.3091,37.2497,37.2497,95700.0
2005-02-17 13:20:00,56.38,56.4,56.38,56.38,7000.0,37.2497,37.2629,37.2497,37.2497,7000.0
2005-02-17 13:25:00,56.38,56.38,56.35,56.35,6100.0,37.2497,37.2497,37.2298,37.2298,6100.0
2005-02-17 13:30:00,56.36,56.36,56.31,56.31,8800.0,37.2364,37.2364,37.2034,37.2034,8800.0
2005-02-17 13:35:00,56.31,56.38,56.31,56.37,13200.0,37.2034,37.2497,37.2034,37.2431,13200.0
2005-02-17 13:40:00,56.37,56.4,56.35,56.38,4900.0,37.2431,37.2629,37.2298,37.2497,4900.0
2005-02-17 13:45:00,56.38,56.4,56.35,56.35,19000.0,37.2497,37.2629,37.2298,37.2298,19000.0
2005-02-17 13:50:00,56.35,56.36,56.34,56.34,14100.0,37.2298,37.2364,37.2232,37.2232,14100.0
2005-02-17 13:55:00,56.35,56.35,56.33,56.34,6600.0,37.2298,37.2298,37.2166,37.2232,6600.0
2005-02-17 14:00:00,56.34,56.34,56.31,56.32,20100.0,37.2232,37.2232,37.2034,37.21,20100.0
2005-02-17 14:05:00,56.32,56.4,56.31,56.35,55400.0,37.21,37.2629,37.2034,37.2298,55400.0
2005-02-17 14:10:00,56.35,56.35,56.33,56.35,15500.0,37.2298,37.2298,37.2166,37.2298,15500.0
2005-02-17 14:15:00,56.34,56.36,56.33,56.34,20700.0,37.2232,37.2364,37.2166,37.2232,20700.0
2005-02-17 14:20:00,56.35,56.36,56.32,56.32,6400.0,37.2298,37.2364,37.21,37.21,6400.0
2005-02-17 14:25:00,56.32,56.33,56.31,56.32,3000.0,37.21,37.2166,37.2034,37.21,3000.0
2005-02-17 14:30:00,56.31,56.32,56.3,56.3,9400.0,37.2034,37.21,37.1968,37.1968,9400.0
2005-02-17 14:35:00,56.3,56.32,56.29,56.32,8500.0,37.1968,37.21,37.1902,37.21,8500.0
2005-02-17 14:40:00,56.32,56.32,56.3,56.32,13200.0,37.21,37.21,37.1968,37.21,13200.0
2005-02-17 14:45:00,56.31,56.31,56.13,56.13,41000.0,37.2034,37.2034,37.0845,37.0845,41000.0
2005-02-17 14:50:00,56.14,56.2,56.14,56.17,20700.0,37.0911,37.1307,37.0911,37.1109,20700.0
2005-02-17 14:55:00,56.17,56.17,56.09,56.11,29000.0,37.1109,37.1109,37.0581,37.0713,29000.0
2005-02-17 15:00:00,56.11,56.11,56.02,56.05,33900.0,37.0713,37.0713,37.0118,37.0316,33900.0
2005-02-17 15:05:00,56.05,56.07,56.02,56.07,29400.0,37.0316,37.0448,37.0118,37.0448,29400.0
2005-02-17 15:10:00,56.07,56.15,56.07,56.13,12700.0,37.0448,37.0977,37.0448,37.0845,12700.0
2005-02-17 15:15:00,56.14,56.21,56.13,56.19,18200.0,37.0911,37.1373,37.0845,37.1241,18200.0
2005-02-17 15:20:00,56.19,56.2,56.19,56.2,12800.0,37.1241,37.1307,37.1241,37.1307,12800.0
2005-02-17 15:25:00,56.2,56.2,56.17,56.17,10300.0,37.1307,37.1307,37.1109,37.1109,10300.0
2005-02-17 15:30:00,56.17,56.19,56.14,56.19,16300.0,37.1109,37.1241,37.0911,37.1241,16300.0
2005-02-17 15:35:00,56.19,56.2,56.19,56.2,16700.0,37.1241,37.1307,37.1241,37.1307,16700.0
2005-02-17 15:40:00,56.2,56.24,56.19,56.24,47700.0,37.1307,37.1572,37.1241,37.1572,47700.0
2005-02-17 15:45:00,56.24,56.24,56.16,56.16,59500.0,37.1572,37.1572,37.1043,37.1043,59500.0
2005-02-17 15:50:00,56.17,56.18,56.14,56.14,29000.0,37.1109,37.1175,37.0911,37.0911,29000.0
2005-02-17 15:55:00,56.14,56.15,56.06,56.06,80400.0,37.0911,37.0977,37.0382,37.0382,80400.0
2005-02-18 09:30:00,55.86,55.86,55.73,55.73,133700.0,36.9061,36.9061,36.8202,36.8202,133700.0
2005-02-18 09:35:00,55.74,55.88,55.71,55.78,53000.0,36.8268,36.9193,36.807,36.8532,53000.0
2005-02-18 09:40:00,55.81,55.82,55.77,55.82,14100.0,36.8731,36.8797,36.8466,36.8797,14100.0
2005-02-18 09:45:00,55.82,55.84,55.79,55.84,33300.0,36.8797,36.8929,36.8599,36.8929,33300.0
2005-02-18 09:50:00,55.83,55.88,55.76,55.86,32100.0,36.8863,36.9193,36.84,36.9061,32100.0
2005-02-18 09:55:00,55.86,55.87,55.84,55.84,16200.0,36.9061,36.9127,36.8929,36.8929,16200.0
2005-02-18 10:00:00,55.84,55.89,55.82,55.88,27900.0,36.8929,36.9259,36.8797,36.9193,27900.0
2005-02-18 10:05:00,55.87,55.87,55.81,55.82,26100.0,36.9127,36.9127,36.8731,36.8797,26100.0
2005-02-18 10:10:00,55.81,55.85,55.8,55.81,11400.0,36.8731,36.8995,36.8665,36.8731,11400.0
2005-02-18 10:15:00,55.82,56.12,55.79,55.82,40300.0,36.8797,37.0779,36.8599,36.8797,40300.0
2005-02-18 10:20:00,55.8,55.81,55.74,55.81,6100.0,36.8665,36.8731,36.8268,36.8731,6100.0
2005-02-18 10:25:00,55.81,55.82,55.72,55.72,12100.0,36.8731,36.8797,36.8136,36.8136,12100.0
2005-02-18 10:30:00,55.71,55.72,55.7,55.71,27600.0,36.807,36.8136,36.8004,36.807,27600.0
2005-02-18 10:35:00,55.71,55.74,55.7,55.71,21500.0,36.807,36.8268,36.8004,36.807,21500.0
2005-02-18 10:40:00,55.71,55.74,55.7,55.7,25900.0,36.807,36.8268,36.8004,36.8004,25900.0
2005-02-18 10:45:00,55.7,55.73,55.7,55.72,23900.0,36.8004,36.8202,36.8004,36.8136,23900.0
2005-02-18 10:50:00,55.72,55.73,55.71,55.72,9400.0,36.8136,36.8202,36.807,36.8136,9400.0
2005-02-18 10:55:00,55.71,55.78,55.71,55.77,12200.0,36.807,36.8532,36.807,36.8466,12200.0
2005-02-18 11:00:00,55.77,55.78,55.73,55.74,7600.0,36.8466,36.8532,36.8202,36.8268,7600.0
2005-02-18 11:05:00,55.75,55.77,55.73,55.77,9800.0,36.8334,36.8466,36.8202,36.8466,9800.0
2005-02-18 11:10:00,55.79,55.83,55.77,55.83,9800.0,36.8599,36.8863,36.8466,36.8863,9800.0
2005-02-18 11:15:00,55.83,55.89,55.81,55.86,13900.0,36.8863,36.9259,36.8731,36.9061,13900.0
2005-02-18 11:20:00,55.87,55.87,55.82,55.82,10500.0,36.9127,36.9127,36.8797,36.8797,10500.0
2005-02-18 11:25:00,55.78,55.84,55.78,55.81,11300.0,36.8532,36.8929,36.8532,36.8731,11300.0
2005-02-18 11:30:00,55.8,55.85,55.8,55.85,11600.0,36.8665,36.8995,36.8665,36.8995,11600.0
2005-02-18 11:35:00,55.86,55.86,55.79,55.81,10100.0,36.9061,36.9061,36.8599,36.8731,10100.0
2005-02-18 11:40:00,55.78,55.8,55.72,55.8,12500.0,36.8532,36.8665,36.8136,36.8665,12500.0
2005-02-18 11:45:00,55.77,55.81,55.76,55.79,9400.0,36.8466,36.8731,36.84,36.8599,9400.0
2005-02-18 11:50:00,55.78,55.79,55.71,55.72,13900.0,36.8532,36.8599,36.807,36.8136,13900.0
2005-02-18 11:55:00,55.72,55.8,55.71,55.8,14300.0,36.8136,36.8665,36.807,36.8665,14300.0
2005-02-18 12:00:00,55.8,55.8,55.77,55.77,17000.0,36.8665,36.8665,36.8466,36.8466,17000.0
2005-02-18 12:05:00,55.79,55.87,55.78,55.8,13200.0,36.8599,36.9127,36.8532,36.8665,13200.0
2005-02-18 12:10:00,55.79,55.83,55.78,55.83,13600.0,36.8599,36.8863,36.8532,36.8863,13600.0
2005-02-18 12:15:00,55.83,55.87,55.83,55.85,6600.0,36.8863,36.9127,36.8863,36.8995,6600.0
2005-02-18 12:20:00,55.84,55.85,55.77,55.77,4200.0,36.8929,36.8995,36.8466,36.8466,4200.0
2005-02-18 12:25:00,55.76,55.85,55.76,55.81,9700.0,36.84,36.8995,36.84,36.8731,9700.0
2005-02-18 12:30:00,55.8,55.84,55.8,55.84,2700.0,36.8665,36.8929,36.8665,36.8929,2700.0
2005-02-18 12:35:00,55.84,55.91,55.84,55.91,19800.0,36.8929,36.9391,36.8929,36.9391,19800.0
2005-02-18 12:40:00,55.89,55.93,55.89,55.92,4800.0,36.9259,36.9524,36.9259,36.9457,4800.0
2005-02-18 12:45:00,55.9,55.92,55.89,55.91,13700.0,36.9325,36.9457,36.9259,36.9391,13700.0
2005-02-18 12:50:00,55.92,55.99,55.92,55.99,8300.0,36.9457,36.992,36.9457,36.992,8300.0
2005-02-18 12:55:00,55.97,55.98,55.96,55.97,2900.0,36.9788,36.9854,36.9722,36.9788,2900.0
2005-02-18 13:00:00,55.97,56.03,55.97,56.01,18100.0,36.9788,37.0184,36.9788,37.0052,18100.0
2005-02-18 13:05:00,56.0,56.0,55.95,55.95,2900.0,36.9986,36.9986,36.9656,36.9656,2900.0
2005-02-18 13:10:00,55.95,55.96,55.94,55.94,7200.0,36.9656,36.9722,36.959,36.959,7200.0
2005-02-18 13:15:00,55.96,55.97,55.92,55.93,6500.0,36.9722,36.9788,36.9457,36.9524,6500.0
2005-02-18 13:20:00,55.93,55.94,55.9,55.91,4900.0,36.9524,36.959,36.9325,36.9391,4900.0
2005-02-18 13:25:00,55.92,55.93,55.89,55.89,2600.0,36.9457,36.9524,36.9259,36.9259,2600.0
2005-02-18 13:30:00,55.85,55.85,55.84,55.85,10800.0,36.8995,36.8995,36.8929,36.8995,10800.0
2005-02-18 13:35:00,55.85,55.85,55.81,55.83,6700.0,36.8995,36.8995,36.8731,36.8863,6700.0
2005-02-18 13:40:00,55.83,55.83,55.82,55.83,5000.0,36.8863,36.8863,36.8797,36.8863,5000.0
2005-02-18 13:45:00,55.82,55.82,55.79,55.79,4000.0,36.8797,36.8797,36.8599,36.8599,4000.0
2005-02-18 13:50:00,55.79,55.81,55.76,55.81,8300.0,36.8599,36.8731,36.84,36.8731,8300.0
2005-02-18 13:55:00,55.81,55.83,55.8,55.8,11800.0,36.8731,36.8863,36.8665,36.8665,11800.0
2005-02-18 14:00:00,55.8,55.84,55.79,55.84,17400.0,36.8665,36.8929,36.8599,36.8929,17400.0
2005-02-18 14:05:00,55.83,55.83,55.79,55.79,4400.0,36.8863,36.8863,36.8599,36.8599,4400.0
2005-02-18 14:10:00,55.79,55.82,55.78,55.81,7900.0,36.8599,36.8797,36.8532,36.8731,7900.0
2005-02-18 14:15:00,55.81,55.82,55.76,55.76,9800.0,36.8731,36.8797,36.84,36.84,9800.0
2005-02-18 14:20:00,55.76,55.78,55.73,55.75,7500.0,36.84,36.8532,36.8202,36.8334,7500.0
2005-02-18 14:25:00,55.76,55.76,55.69,55.7,4900.0,36.84,36.84,36.7938,36.8004,4900.0
2005-02-18 14:30:00,55.7,55.71,55.69,55.7,14300.0,36.8004,36.807,36.7938,36.8004,14300.0
2005-02-18 14:35:00,55.7,55.71,55.69,55.7,10300.0,36.8004,36.807,36.7938,36.8004,10300.0
2005-02-18 14:40:00,55.69,55.71,55.69,55.71,17000.0,36.7938,36.807,36.7938,36.807,17000.0
2005-02-18 14:45:00,55.71,55.75,55.7,55.75,22600.0,36.807,36.8334,36.8004,36.8334,22600.0
2005-02-18 14:50:00,55.76,55.8,55.73,55.78,24500.0,36.84,36.8665,36.8202,36.8532,24500.0
2005-02-18 14:55:00,55.78,55.81,55.76,55.77,17600.0,36.8532,36.8731,36.84,36.8466,17600.0
2005-02-18 15:00:00,55.78,55.81,55.78,55.78,8900.0,36.8532,36.8731,36.8532,36.8532,8900.0
2005-02-18 15:05:00,55.78,55.81,55.74,55.75,14500.0,36.8532,36.8731,36.8268,36.8334,14500.0
2005-02-18 15:10:00,55.75,55.79,55.74,55.75,7200.0,36.8334,36.8599,36.8268,36.8334,7200.0
2005-02-18 15:15:00,55.76,55.79,55.73,55.79,16100.0,36.84,36.8599,36.8202,36.8599,16100.0
2005-02-18 15:20:00,55.79,55.85,55.79,55.8,20600.0,36.8599,36.8995,36.8599,36.8665,20600.0
2005-02-18 15:25:00,55.8,55.82,55.72,55.78,15600.0,36.8665,36.8797,36.8136,36.8532,15600.0
2005-02-18 15:30:00,55.78,55.82,55.77,55.78,14100.0,36.8532,36.8797,36.8466,36.8532,14100.0
2005-02-18 15:35:00,55.78,55.79,55.73,55.74,11700.0,36.8532,36.8599,36.8202,36.8268,11700.0
2005-02-18 15:40:00,55.76,55.77,55.69,55.72,20500.0,36.84,36.8466,36.7938,36.8136,20500.0
2005-02-18 15:45:00,55.72,55.77,55.72,55.76,10700.0,36.8136,36.8466,36.8136,36.84,10700.0
2005-02-18 15:50:00,55.76,55.76,55.74,55.74,15600.0,36.84,36.84,36.8268,36.8268,15600.0
2005-02-18 15:55:00,55.73,55.74,55.65,55.65,38200.0,36.8202,36.8268,36.7674,36.7674,38200.0
2005-02-22 09:30:00,55.2,55.2,55.16,55.16,82700.0,36.47,36.47,36.4436,36.4436,82700.0
2005-02-22 09:35:00,55.15,55.18,54.95,54.95,48200.0,36.437,36.4568,36.3049,36.3049,48200.0
2005-02-22 09:40:00,54.94,54.95,54.89,54.91,47700.0,36.2983,36.3049,36.2652,36.2784,47700.0
2005-02-22 09:45:00,54.91,54.91,54.83,54.89,36500.0,36.2784,36.2784,36.2256,36.2652,36500.0
2005-02-22 09:50:00,54.87,54.9,54.77,54.78,53600.0,36.252,36.2718,36.186,36.1926,53600.0
2005-02-22 09:55:00,54.78,54.85,54.72,54.72,42200.0,36.1926,36.2388,36.1529,36.1529,42200.0
2005-02-22 10:00:00,54.71,54.85,54.65,54.65,67300.0,36.1463,36.2388,36.1067,36.1067,67300.0
2005-02-22 10:05:00,54.65,54.68,54.56,54.58,42500.0,36.1067,36.1265,36.0472,36.0604,42500.0
2005-02-22 10:10:00,54.58,54.61,54.56,54.6,29100.0,36.0604,36.0802,36.0472,36.0736,29100.0
2005-02-22 10:15:00,54.63,54.63,54.59,54.59,62000.0,36.0935,36.0935,36.067,36.067,62000.0
2005-02-22 10:20:00,54.59,54.61,54.57,54.58,25800.0,36.067,36.0802,36.0538,36.0604,25800.0
2005-02-22 10:25:00,54.58,54.61,54.58,54.6,84500.0,36.0604,36.0802,36.0604,36.0736,84500.0
2005-02-22 10:30:00,54.59,54.65,54.59,54.59,49800.0,36.067,36.1067,36.067,36.067,49800.0
2005-02-22 10:35:00,54.62,54.67,54.58,54.67,95500.0,36.0868,36.1199,36.0604,36.1199,95500.0
2005-02-22 10:40:00,54.66,54.8,54.65,54.78,42600.0,36.1133,36.2058,36.1067,36.1926,42600.0
2005-02-22 10:45:00,54.79,54.91,54.78,54.8,62900.0,36.1992,36.2784,36.1926,36.2058,62900.0
2005-02-22 10:50:00,54.8,54.85,54.77,54.85,55300.0,36.2058,36.2388,36.186,36.2388,55300.0
2005-02-22 10:55:00,54.81,54.82,54.76,54.77,54800.0,36.2124,36.219,36.1793,36.186,54800.0
2005-02-22 11:00:00,54.76,54.77,54.68,54.7,101400.0,36.1793,36.186,36.1265,36.1397,101400.0
2005-02-22 11:05:00,54.71,54.78,54.71,54.75,26800.0,36.1463,36.1926,36.1463,36.1727,26800.0
2005-02-22 11:10:00,54.75,54.8,54.74,54.74,41700.0,36.1727,36.2058,36.1661,36.1661,41700.0
2005-02-22 11:15:00,54.74,54.76,54.73,54.75,49700.0,36.1661,36.1793,36.1595,36.1727,49700.0
2005-02-22 11:20:00,54.74,54.8,54.74,54.78,46700.0,36.1661,36.2058,36.1661,36.1926,46700.0
2005-02-22 11:25:00,54.79,54.84,54.78,54.84,27500.0,36.1992,36.2322,36.1926,36.2322,27500.0
2005-02-22 11:30:00,54.83,54.84,54.75,54.78,23600.0,36.2256,36.2322,36.1727,36.1926,23600.0
2005-02-22 11:35:00,54.77,54.81,54.76,54.77,19600.0,36.186,36.2124,36.1793,36.186,19600.0
2005-02-22 11:40:00,54.77,54.81,54.77,54.79,10900.0,36.186,36.2124,36.186,36.1992,10900.0
2005-02-22 11:45:00,54.79,54.82,54.77,54.78,14100.0,36.1992,36.219,36.186,36.1926,14100.0
2005-02-22 11:50:00,54.77,54.79,54.71,54.75,11300.0,36.186,36.1992,36.1463,36.1727,11300.0
2005-02-22 11:55:00,54.74,54.75,54.71,54.71,6800.0,36.1661,36.1727,36.1463,36.1463,6800.0
2005-02-22 12:00:00,54.71,54.79,54.66,54.79,12100.0,36.1463,36.1992,36.1133,36.1992,12100.0
2005-02-22 12:05:00,54.76,54.79,54.75,54.79,7000.0,36.1793,36.1992,36.1727,36.1992,7000.0
2005-02-22 12:10:00,54.78,54.79,54.74,54.76,8000.0,36.1926,36.1992,36.1661,36.1793,8000.0
2005-02-22 12:15:00,54.76,54.76,54.59,54.59,20200.0,36.1793,36.1793,36.067,36.067,20200.0
2005-02-22 12:20:00,54.57,54.6,54.48,54.53,23400.0,36.0538,36.0736,35.9944,36.0274,23400.0
2005-02-22 12:25:00,54.51,54.56,54.45,54.53,20600.0,36.0142,36.0472,35.9745,36.0274,20600.0
2005-02-22 12:30:00,54.53,54.54,54.45,54.46,12900.0,36.0274,36.034,35.9745,35.9811,12900.0
2005-02-22 12:35:00,54.47,54.53,54.46,54.51,19100.0,35.9877,36.0274,35.9811,36.0142,19100.0
2005-02-22 12:40:00,54.51,54.56,54.49,54.56,13400.0,36.0142,36.0472,36.001,36.0472,13400.0
2005-02-22 12:45:00,54.58,54.6,54.54,54.56,8800.0,36.0604,36.0736,36.034,36.0472,8800.0
2005-02-22 12:50:00,54.57,54.59,54.55,54.57,6300.0,36.0538,36.067,36.0406,36.0538,6300.0
2005-02-22 12:55:00,54.57,54.61,54.56,54.61,8400.0,36.0538,36.0802,36.0472,36.0802,8400.0
2005-02-22 13:00:00,54.57,54.61,54.51,54.61,12900.0,36.0538,36.0802,36.0142,36.0802,12900.0
2005-02-22 13:05:00,54.61,54.61,54.54,54.54,9900.0,36.0802,36.0802,36.034,36.034,9900.0
2005-02-22 13:10:00,54.51,54.55,54.49,54.52,15100.0,36.0142,36.0406,36.001,36.0208,15100.0
2005-02-22 13:15:00,54.52,54.53,54.49,54.52,12500.0,36.0208,36.0274,36.001,36.0208,12500.0
2005-02-22 13:20:00,54.51,54.51,54.4,54.44,73100.0,36.0142,36.0142,35.9415,35.9679,73100.0
2005-02-22 13:25:00,54.43,54.44,54.3,54.36,25200.0,35.9613,35.9679,35.8754,35.9151,25200.0
2005-02-22 13:30:00,54.36,54.4,54.34,54.39,11300.0,35.9151,35.9415,35.9019,35.9349,11300.0
2005-02-22 13:35:00,54.38,54.38,54.28,54.32,20100.0,35.9283,35.9283,35.8622,35.8886,20100.0
2005-02-22 13:40:00,54.31,54.37,54.3,54.3,17200.0,35.882,35.9217,35.8754,35.8754,17200.0
2005-02-22 13:45:00,54.3,54.3,54.24,54.24,12800.0,35.8754,35.8754,35.8358,35.8358,12800.0
2005-02-22 13:50:00,54.24,54.24,54.11,54.14,46200.0,35.8358,35.8358,35.7499,35.7697,46200.0
2005-02-22 13:55:00,54.14,54.18,54.12,54.18,23600.0,35.7697,35.7961,35.7565,35.7961,23600.0
2005-02-22 14:00:00,54.18,54.19,54.11,54.13,32700.0,35.7961,35.8028,35.7499,35.7631,32700.0
2005-02-22 14:05:00,54.14,54.14,54.07,54.08,20400.0,35.7697,35.7697,35.7235,35.7301,20400.0
2005-02-22 14:10:00,54.08,54.11,54.05,54.05,9800.0,35.7301,35.7499,35.7103,35.7103,9800.0
2005-02-22 14:15:00,54.05,54.08,54.02,54.03,14100.0,35.7103,35.7301,35.6904,35.697,14100.0
2005-02-22 14:20:00,54.02,54.03,53.95,54.0,29800.0,35.6904,35.697,35.6442,35.6772,29800.0
2005-02-22 14:25:00,53.98,54.01,53.96,53.99,12300.0,35.664,35.6838,35.6508,35.6706,12300.0
2005-02-22 14:30:00,53.98,54.0,53.94,54.0,17600.0,35.664,35.6772,35.6376,35.6772,17600.0
2005-02-22 14:35:00,54.0,54.03,54.0,54.0,54300.0,35.6772,35.697,35.6772,35.6772,54300.0
2005-02-22 14:40:00,54.0,54.01,54.0,54.01,20900.0,35.6772,35.6838,35.6772,35.6838,20900.0
2005-02-22 14:45:00,54.0,54.01,53.97,54.0,13100.0,35.6772,35.6838,35.6574,35.6772,13100.0
2005-02-22 14:50:00,53.99,54.01,53.99,54.01,28700.0,35.6706,35.6838,35.6706,35.6838,28700.0
2005-02-22 14:55:00,54.01,54.02,53.98,53.99,11300.0,35.6838,35.6904,35.664,35.6706,11300.0
2005-02-22 15:00:00,53.99,53.99,53.97,53.99,11300.0,35.6706,35.6706,35.6574,35.6706,11300.0
2005-02-22 15:05:00,54.0,54.05,54.0,54.04,16600.0,35.6772,35.7103,35.6772,35.7036,16600.0
2005-02-22 15:10:00,54.05,54.05,53.97,53.98,22400.0,35.7103,35.7103,35.6574,35.664,22400.0
2005-02-22 15:15:00,53.99,54.05,53.98,53.99,22700.0,35.6706,35.7103,35.664,35.6706,22700.0
2005-02-22 15:20:00,53.99,54.0,53.93,53.96,13500.0,35.6706,35.6772,35.631,35.6508,13500.0
2005-02-22 15:25:00,53.96,53.96,53.92,53.93,13800.0,35.6508,35.6508,35.6244,35.631,13800.0
2005-02-22 15:30:00,53.92,53.94,53.92,53.94,17600.0,35.6244,35.6376,35.6244,35.6376,17600.0
2005-02-22 15:35:00,53.94,54.01,53.91,53.99,22000.0,35.6376,35.6838,35.6178,35.6706,22000.0
2005-02-22 15:40:00,54.0,54.01,53.93,53.93,21700.0,35.6772,35.6838,35.631,35.631,21700.0
2005-02-22 15:45:00,53.93,53.94,53.91,53.92,44900.0,35.631,35.6376,35.6178,35.6244,44900.0
2005-02-22 15:50:00,53.93,53.95,53.93,53.93,103400.0,35.631,35.6442,35.631,35.631,103400.0
2005-02-22 15:55:00,53.94,53.97,53.93,53.95,47800.0,35.6376,35.6574,35.631,35.6442,47800.0
2005-02-23 09:30:00,54.35,54.35,48.9,54.01,56400.0,35.9085,35.9085,32.3077,35.6838,56400.0
2005-02-23 09:35:00,54.02,54.2,54.02,54.13,47300.0,35.6904,35.8094,35.6904,35.7631,47300.0
2005-02-23 09:40:00,54.13,54.14,54.05,54.06,53000.0,35.7631,35.7697,35.7103,35.7169,53000.0
2005-02-23 09:45:00,54.05,54.06,53.9,53.91,46900.0,35.7103,35.7169,35.6112,35.6178,46900.0
2005-02-23 09:50:00,53.91,54.09,53.91,54.0,34800.0,35.6178,35.7367,35.6178,35.6772,34800.0
2005-02-23 09:55:00,54.0,54.04,53.93,53.98,40400.0,35.6772,35.7036,35.631,35.664,40400.0
2005-02-23 10:00:00,53.98,54.0,53.88,53.89,49700.0,35.664,35.6772,35.5979,35.6045,49700.0
2005-02-23 10:05:00,53.89,53.9,53.86,53.86,69300.0,35.6045,35.6112,35.5847,35.5847,69300.0
2005-02-23 10:10:00,53.87,53.88,53.78,53.85,34100.0,35.5913,35.5979,35.5319,35.5781,34100.0
2005-02-23 10:15:00,53.84,53.85,53.8,53.81,18000.0,35.5715,35.5781,35.5451,35.5517,18000.0
2005-02-23 10:20:00,53.81,53.85,53.79,53.8,54500.0,35.5517,35.5781,35.5385,35.5451,54500.0
2005-02-23 10:25:00,53.8,53.8,53.7,53.7,55300.0,35.5451,35.5451,35.479,35.479,55300.0
2005-02-23 10:30:00,53.7,53.71,53.69,53.69,25400.0,35.479,35.4856,35.4724,35.4724,25400.0
2005-02-23 10:35:00,53.69,53.7,53.57,53.68,68200.0,35.4724,35.479,35.3931,35.4658,68200.0
2005-02-23 10:40:00,53.68,53.69,53.6,53.63,32100.0,35.4658,35.4724,35.4129,35.4328,32100.0
2005-02-23 10:45:00,53.63,53.7,53.63,53.64,28100.0,35.4328,35.479,35.4328,35.4394,28100.0
2005-02-23 10:50:00,53.62,53.64,53.55,53.55,21800.0,35.4262,35.4394,35.3799,35.3799,21800.0
2005-02-23 10:55:00,53.56,56.6,53.55,53.56,120700.0,35.3865,37.395,35.3799,35.3865,120700.0
2005-02-23 11:00:00,53.55,53.56,53.51,53.51,33900.0,35.3799,35.3865,35.3535,35.3535,33900.0
2005-02-23 11:05:00,53.52,53.58,53.5,53.58,53500.0,35.3601,35.3997,35.3469,35.3997,53500.0
2005-02-23 11:10:00,53.58,53.64,53.58,53.64,34900.0,35.3997,35.4394,35.3997,35.4394,34900.0
2005-02-23 11:15:00,53.64,53.71,53.64,53.7,30100.0,35.4394,35.4856,35.4394,35.479,30100.0
2005-02-23 11:20:00,53.68,53.74,53.68,53.74,28700.0,35.4658,35.5054,35.4658,35.5054,28700.0
2005-02-23 11:25:00,53.74,53.78,53.72,53.76,29000.0,35.5054,35.5319,35.4922,35.5187,29000.0
2005-02-23 11:30:00,53.77,53.81,53.76,53.8,25000.0,35.5253,35.5517,35.5187,35.5451,25000.0
2005-02-23 11:35:00,53.79,53.79,53.78,53.79,19200.0,35.5385,35.5385,35.5319,35.5385,19200.0
2005-02-23 11:40:00,53.79,53.8,53.78,53.78,13700.0,35.5385,35.5451,35.5319,35.5319,13700.0
2005-02-23 11:45:00,53.78,53.78,53.73,53.76,25900.0,35.5319,35.5319,35.4988,35.5187,25900.0
2005-02-23 11:50:00,53.76,53.76,53.74,53.74,15600.0,35.5187,35.5187,35.5054,35.5054,15600.0
2005-02-23 11:55:00,53.75,53.76,53.72,53.72,26000.0,35.512,35.5187,35.4922,35.4922,26000.0
2005-02-23 12:00:00,53.72,53.75,53.71,53.75,32200.0,35.4922,35.512,35.4856,35.512,32200.0
2005-02-23 12:05:00,53.75,53.76,53.69,53.74,19200.0,35.512,35.5187,35.4724,35.5054,19200.0
2005-02-23 12:10:00,53.73,53.78,53.73,53.77,13400.0,35.4988,35.5319,35.4988,35.5253,13400.0
2005-02-23 12:15:00,53.78,53.79,53.76,53.77,10300.0,35.5319,35.5385,35.5187,35.5253,10300.0
2005-02-23 12:20:00,53.77,53.77,53.76,53.77,2700.0,35.5253,35.5253,35.5187,35.5253,2700.0
2005-02-23 12:25:00,53.76,53.76,53.75,53.75,16700.0,35.5187,35.5187,35.512,35.512,16700.0
2005-02-23 12:30:00,53.75,53.76,53.72,53.72,25600.0,35.512,35.5187,35.4922,35.4922,25600.0
2005-02-23 12:35:00,53.71,53.72,53.61,53.63,54300.0,35.4856,35.4922,35.4196,35.4328,54300.0
2005-02-23 12:40:00,53.61,53.66,53.61,53.62,12200.0,35.4196,35.4526,35.4196,35.4262,12200.0
2005-02-23 12:45:00,53.63,53.68,53.62,53.65,11200.0,35.4328,35.4658,35.4262,35.446,11200.0
2005-02-23 12:50:00,53.65,53.71,53.65,53.68,13800.0,35.446,35.4856,35.446,35.4658,13800.0
2005-02-23 12:55:00,53.65,53.71,53.65,53.68,21700.0,35.446,35.4856,35.446,35.4658,21700.0
2005-02-23 13:00:00,53.68,53.69,53.65,53.68,12500.0,35.4658,35.4724,35.446,35.4658,12500.0
2005-02-23 13:05:00,53.68,53.68,53.66,53.66,9200.0,35.4658,35.4658,35.4526,35.4526,9200.0
2005-02-23 13:10:00,53.67,53.67,53.63,53.64,13700.0,35.4592,35.4592,35.4328,35.4394,13700.0
2005-02-23 13:15:00,53.63,53.63,53.6,53.61,24100.0,35.4328,35.4328,35.4129,35.4196,24100.0
2005-02-23 13:20:00,53.61,53.61,53.56,53.58,22800.0,35.4196,35.4196,35.3865,35.3997,22800.0
2005-02-23 13:25:00,53.57,53.59,53.56,53.57,12700.0,35.3931,35.4063,35.3865,35.3931,12700.0
2005-02-23 13:30:00,53.56,53.59,53.56,53.58,14600.0,35.3865,35.4063,35.3865,35.3997,14600.0
2005-02-23 13:35:00,53.59,53.65,53.59,53.63,17000.0,35.4063,35.446,35.4063,35.4328,17000.0
2005-02-23 13:40:00,53.62,53.63,53.54,53.55,18400.0,35.4262,35.4328,35.3733,35.3799,18400.0
2005-02-23 13:45:00,53.54,53.64,53.54,53.61,18900.0,35.3733,35.4394,35.3733,35.4196,18900.0
2005-02-23 13:50:00,53.6,53.61,53.58,53.58,28100.0,35.4129,35.4196,35.3997,35.3997,28100.0
2005-02-23 13:55:00,53.58,53.58,53.56,53.58,25300.0,35.3997,35.3997,35.3865,35.3997,25300.0
2005-02-23 14:00:00,53.58,53.67,53.56,53.64,74400.0,35.3997,35.4592,35.3865,35.4394,74400.0
2005-02-23 14:05:00,53.62,53.69,53.62,53.63,21200.0,35.4262,35.4724,35.4262,35.4328,21200.0
2005-02-23 14:10:00,53.63,53.63,53.54,53.56,27600.0,35.4328,35.4328,35.3733,35.3865,27600.0
2005-02-23 14:15:00,53.55,53.57,53.54,53.57,21800.0,35.3799,35.3931,35.3733,35.3931,21800.0
2005-02-23 14:20:00,53.57,53.6,53.55,53.6,14900.0,35.3931,35.4129,35.3799,35.4129,14900.0
2005-02-23 14:25:00,53.6,53.61,53.59,53.6,24200.0,35.4129,35.4196,35.4063,35.4129,24200.0
2005-02-23 14:30:00,53.59,53.66,53.55,53.64,50500.0,35.4063,35.4526,35.3799,35.4394,50500.0
2005-02-23 14:35:00,53.64,53.64,53.56,53.56,44700.0,35.4394,35.4394,35.3865,35.3865,44700.0
2005-02-23 14:40:00,53.56,53.6,53.55,53.6,36300.0,35.3865,35.4129,35.3799,35.4129,36300.0
2005-02-23 14:45:00,53.62,53.62,53.58,53.6,37100.0,35.4262,35.4262,35.3997,35.4129,37100.0
2005-02-23 14:50:00,53.58,53.59,53.54,53.55,42500.0,35.3997,35.4063,35.3733,35.3799,42500.0
2005-02-23 14:55:00,53.55,53.59,53.55,53.59,23800.0,35.3799,35.4063,35.3799,35.4063,23800.0
2005-02-23 15:00:00,53.59,53.6,53.57,53.6,32500.0,35.4063,35.4129,35.3931,35.4129,32500.0
2005-02-23 15:05:00,53.6,53.6,53.58,53.59,29900.0,35.4129,35.4129,35.3997,35.4063,29900.0
2005-02-23 15:10:00,53.59,53.61,53.58,53.61,31300.0,35.4063,35.4196,35.3997,35.4196,31300.0
2005-02-23 15:15:00,53.61,53.67,53.61,53.67,37100.0,35.4196,35.4592,35.4196,35.4592,37100.0
2005-02-23 15:20:00,53.67,53.73,53.66,53.73,34900.0,35.4592,35.4988,35.4526,35.4988,34900.0
2005-02-23 15:25:00,53.72,53.73,53.71,53.72,41000.0,35.4922,35.4988,35.4856,35.4922,41000.0
2005-02-23 15:30:00,53.72,53.72,53.68,53.7,41200.0,35.4922,35.4922,35.4658,35.479,41200.0
2005-02-23 15:35:00,53.7,53.72,53.69,53.71,56900.0,35.479,35.4922,35.4724,35.4856,56900.0
2005-02-23 15:40:00,53.7,53.75,53.69,53.75,36600.0,35.479,35.512,35.4724,35.512,36600.0
2005-02-23 15:45:00,53.75,53.76,53.74,53.75,30500.0,35.512,35.5187,35.5054,35.512,30500.0
2005-02-23 15:50:00,53.75,53.79,53.74,53.77,83300.0,35.512,35.5385,35.5054,35.5253,83300.0
2005-02-23 15:55:00,53.77,53.78,53.73,53.73,57900.0,35.5253,35.5319,35.4988,35.4988,57900.0
2005-02-24 09:30:00,53.74,53.78,53.74,53.75,35900.0,35.5054,35.5319,35.5054,35.512,35900.0
2005-02-24 09:35:00,53.75,53.76,53.66,53.67,13700.0,35.512,35.5187,35.4526,35.4592,13700.0
2005-02-24 09:40:00,53.67,53.69,53.65,53.67,24500.0,35.4592,35.4724,35.446,35.4592,24500.0
2005-02-24 09:45:00,53.67,53.7,53.62,53.62,86500.0,35.4592,35.479,35.4262,35.4262,86500.0
2005-02-24 09:50:00,53.63,53.63,53.51,53.57,39200.0,35.4328,35.4328,35.3535,35.3931,39200.0
2005-02-24 09:55:00,53.57,53.57,53.45,53.45,40000.0,35.3931,35.3931,35.3138,35.3138,40000.0
2005-02-24 10:00:00,53.45,53.5,53.44,53.5,60400.0,35.3138,35.3469,35.3072,35.3469,60400.0
2005-02-24 10:05:00,53.49,53.51,53.48,53.48,108500.0,35.3403,35.3535,35.3337,35.3337,108500.0
2005-02-24 10:10:00,53.48,53.52,53.48,53.49,58900.0,35.3337,35.3601,35.3337,35.3403,58900.0
2005-02-24 10:15:00,53.48,53.52,53.48,53.49,85700.0,35.3337,35.3601,35.3337,35.3403,85700.0
2005-02-24 10:20:00,53.48,53.49,53.38,53.39,9000.0,35.3337,35.3403,35.2676,35.2742,9000.0
2005-02-24 10:25:00,53.37,53.39,53.35,53.37,16500.0,35.261,35.2742,35.2478,35.261,16500.0
2005-02-24 10:30:00,53.37,53.59,53.35,53.56,108100.0,35.261,35.4063,35.2478,35.3865,108100.0
2005-02-24 10:35:00,53.56,53.66,53.51,53.55,128200.0,35.3865,35.4526,35.3535,35.3799,128200.0
2005-02-24 10:40:00,53.53,53.57,53.5,53.52,65500.0,35.3667,35.3931,35.3469,35.3601,65500.0
2005-02-24 10:45:00,53.53,53.54,53.48,53.5,8400.0,35.3667,35.3733,35.3337,35.3469,8400.0
2005-02-24 10:50:00,53.52,53.53,53.47,53.48,12700.0,35.3601,35.3667,35.3271,35.3337,12700.0
2005-02-24 10:55:00,53.49,53.49,53.39,53.42,23500.0,35.3403,35.3403,35.2742,35.294,23500.0
2005-02-24 11:00:00,53.43,53.43,53.4,53.42,15100.0,35.3006,35.3006,35.2808,35.294,15100.0
2005-02-24 11:05:00,53.41,53.51,53.41,53.51,14500.0,35.2874,35.3535,35.2874,35.3535,14500.0
2005-02-24 11:10:00,53.51,53.51,53.45,53.45,19300.0,35.3535,35.3535,35.3138,35.3138,19300.0
2005-02-24 11:15:00,53.46,53.52,53.41,53.43,18200.0,35.3204,35.3601,35.2874,35.3006,18200.0
2005-02-24 11:20:00,53.43,53.44,53.42,53.43,10800.0,35.3006,35.3072,35.294,35.3006,10800.0
2005-02-24 11:25:00,53.44,53.52,53.43,53.5,17500.0,35.3072,35.3601,35.3006,35.3469,17500.0
2005-02-24 11:30:00,53.5,53.5,53.43,53.46,9600.0,35.3469,35.3469,35.3006,35.3204,9600.0
2005-02-24 11:35:00,53.47,53.47,53.4,53.43,19500.0,35.3271,35.3271,35.2808,35.3006,19500.0
2005-02-24 11:40:00,53.44,53.46,53.43,53.46,6000.0,35.3072,35.3204,35.3006,35.3204,6000.0
2005-02-24 11:45:00,53.45,53.49,53.45,53.47,13400.0,35.3138,35.3403,35.3138,35.3271,13400.0
2005-02-24 11:50:00,53.46,53.48,53.39,53.48,14000.0,35.3204,35.3337,35.2742,35.3337,14000.0
2005-02-24 11:55:00,53.48,53.49,53.41,53.43,7700.0,35.3337,35.3403,35.2874,35.3006,7700.0
2005-02-24 12:00:00,53.45,53.45,53.39,53.44,14600.0,35.3138,35.3138,35.2742,35.3072,14600.0
2005-02-24 12:05:00,53.45,53.46,53.39,53.39,9600.0,35.3138,35.3204,35.2742,35.2742,9600.0
2005-02-24 12:10:00,53.39,53.41,53.39,53.4,15100.0,35.2742,35.2874,35.2742,35.2808,15100.0
2005-02-24 12:15:00,53.4,53.47,53.4,53.47,37000.0,35.2808,35.3271,35.2808,35.3271,37000.0
2005-02-24 12:20:00,53.47,53.51,53.43,53.49,5900.0,35.3271,35.3535,35.3006,35.3403,5900.0
2005-02-24 12:25:00,53.48,53.48,53.42,53.44,5900.0,35.3337,35.3337,35.294,35.3072,5900.0
2005-02-24 12:30:00,53.43,53.44,53.42,53.42,3500.0,35.3006,35.3072,35.294,35.294,3500.0
2005-02-24 12:35:00,53.42,53.43,53.41,53.43,5300.0,35.294,35.3006,35.2874,35.3006,5300.0
2005-02-24 12:40:00,53.42,53.43,53.4,53.41,11300.0,35.294,35.3006,35.2808,35.2874,11300.0
2005-02-24 12:45:00,53.41,53.41,53.39,53.4,26400.0,35.2874,35.2874,35.2742,35.2808,26400.0
2005-02-24 12:50:00,53.4,53.43,53.4,53.43,13500.0,35.2808,35.3006,35.2808,35.3006,13500.0
2005-02-24 12:55:00,53.44,53.48,53.42,53.44,9800.0,35.3072,35.3337,35.294,35.3072,9800.0
2005-02-24 13:00:00,53.44,53.53,53.44,53.53,11300.0,35.3072,35.3667,35.3072,35.3667,11300.0
2005-02-24 13:05:00,53.53,53.56,53.5,53.53,42200.0,35.3667,35.3865,35.3469,35.3667,42200.0
2005-02-24 13:10:00,53.53,53.54,53.53,53.53,12600.0,35.3667,35.3733,35.3667,35.3667,12600.0
2005-02-24 13:15:00,53.53,53.54,53.52,53.53,17400.0,35.3667,35.3733,35.3601,35.3667,17400.0
2005-02-24 13:20:00,53.52,53.54,53.52,53.53,12300.0,35.3601,35.3733,35.3601,35.3667,12300.0
2005-02-24 13:25:00,53.53,53.61,53.53,53.6,31000.0,35.3667,35.4196,35.3667,35.4129,31000.0
2005-02-24 13:30:00,53.6,53.6,53.55,53.57,18700.0,35.4129,35.4129,35.3799,35.3931,18700.0
2005-02-24 13:35:00,53.58,53.67,53.58,53.64,32100.0,35.3997,35.4592,35.3997,35.4394,32100.0
2005-02-24 13:40:00,53.64,53.65,53.63,53.63,25000.0,35.4394,35.446,35.4328,35.4328,25000.0
2005-02-24 13:45:00,53.62,53.63,53.61,53.61,7800.0,35.4262,35.4328,35.4196,35.4196,7800.0
2005-02-24 13:50:00,53.61,53.65,53.6,53.63,28800.0,35.4196,35.446,35.4129,35.4328,28800.0
2005-02-24 13:55:00,53.62,53.62,53.59,53.6,5200.0,35.4262,35.4262,35.4063,35.4129,5200.0
2005-02-24 14:00:00,53.6,53.61,53.59,53.61,28500.0,35.4129,35.4196,35.4063,35.4196,28500.0
2005-02-24 14:05:00,53.6,53.62,53.59,53.62,8200.0,35.4129,35.4262,35.4063,35.4262,8200.0
2005-02-24 14:10:00,53.62,53.7,53.6,53.67,62800.0,35.4262,35.479,35.4129,35.4592,62800.0
2005-02-24 14:15:00,53.68,53.73,53.67,53.7,24600.0,35.4658,35.4988,35.4592,35.479,24600.0
2005-02-24 14:20:00,53.69,53.72,53.68,53.7,48100.0,35.4724,35.4922,35.4658,35.479,48100.0
2005-02-24 14:25:00,53.7,53.7,53.66,53.66,18400.0,35.479,35.479,35.4526,35.4526,18400.0
2005-02-24 14:30:00,53.66,53.7,53.65,53.69,50900.0,35.4526,35.479,35.446,35.4724,50900.0
2005-02-24 14:35:00,53.69,53.75,53.67,53.74,35000.0,35.4724,35.512,35.4592,35.5054,35000.0
2005-02-24 14:40:00,53.75,53.82,53.74,53.82,46700.0,35.512,35.5583,35.5054,35.5583,46700.0
2005-02-24 14:45:00,53.82,53.84,53.78,53.84,125200.0,35.5583,35.5715,35.5319,35.5715,125200.0
2005-02-24 14:50:00,53.84,53.87,53.79,53.84,136700.0,35.5715,35.5913,35.5385,35.5715,136700.0
2005-02-24 14:55:00,53.83,53.9,53.83,53.88,38300.0,35.5649,35.6112,35.5649,35.5979,38300.0
2005-02-24 15:00:00,53.89,53.99,53.85,53.98,106100.0,35.6045,35.6706,35.5781,35.664,106100.0
2005-02-24 15:05:00,53.97,54.03,53.96,53.98,54700.0,35.6574,35.697,35.6508,35.664,54700.0
2005-02-24 15:10:00,53.99,54.07,53.97,54.07,43100.0,35.6706,35.7235,35.6574,35.7235,43100.0
2005-02-24 15:15:00,54.06,54.06,53.97,53.98,28300.0,35.7169,35.7169,35.6574,35.664,28300.0
2005-02-24 15:20:00,53.97,54.02,53.97,54.0,33700.0,35.6574,35.6904,35.6574,35.6772,33700.0
2005-02-24 15:25:00,54.0,54.02,53.97,54.0,26000.0,35.6772,35.6904,35.6574,35.6772,26000.0
2005-02-24 15:30:00,54.0,54.01,53.94,53.96,24800.0,35.6772,35.6838,35.6376,35.6508,24800.0
2005-02-24 15:35:00,53.97,54.04,53.94,53.94,46100.0,35.6574,35.7036,35.6376,35.6376,46100.0
2005-02-24 15:40:00,53.94,53.94,53.9,53.92,24800.0,35.6376,35.6376,35.6112,35.6244,24800.0
2005-02-24 15:45:00,53.92,53.93,53.92,53.92,37300.0,35.6244,35.631,35.6244,35.6244,37300.0
2005-02-24 15:50:00,53.92,53.93,53.9,53.91,42400.0,35.6244,35.631,35.6112,35.6178,42400.0
2005-02-24 15:55:00,53.91,53.96,53.9,53.96,95900.0,35.6178,35.6508,35.6112,35.6508,95900.0
2005-02-25 09:30:00,54.07,54.29,54.01,54.23,36300.0,35.7235,35.8688,35.6838,35.8292,36300.0
2005-02-25 09:35:00,54.2,54.21,54.11,54.15,35200.0,35.8094,35.816,35.7499,35.7763,35200.0
2005-02-25 09:40:00,54.15,54.2,54.15,54.17,27900.0,35.7763,35.8094,35.7763,35.7895,27900.0
2005-02-25 09:45:00,54.18,54.24,54.15,54.18,22300.0,35.7961,35.8358,35.7763,35.7961,22300.0
2005-02-25 09:50:00,54.17,54.24,54.17,54.23,17500.0,35.7895,35.8358,35.7895,35.8292,17500.0
2005-02-25 09:55:00,54.23,54.27,54.23,54.27,42700.0,35.8292,35.8556,35.8292,35.8556,42700.0
2005-02-25 10:00:00,54.27,54.3,54.25,54.28,46600.0,35.8556,35.8754,35.8424,35.8622,46600.0
2005-02-25 10:05:00,54.27,54.31,54.26,54.3,19300.0,35.8556,35.882,35.849,35.8754,19300.0
2005-02-25 10:10:00,54.31,54.34,54.29,54.3,21300.0,35.882,35.9019,35.8688,35.8754,21300.0
2005-02-25 10:15:00,54.3,54.31,54.3,54.31,19800.0,35.8754,35.882,35.8754,35.882,19800.0
2005-02-25 10:20:00,54.31,54.35,54.3,54.33,22600.0,35.882,35.9085,35.8754,35.8952,22600.0
2005-02-25 10:25:00,54.33,54.38,54.33,54.38,208200.0,35.8952,35.9283,35.8952,35.9283,208200.0
2005-02-25 10:30:00,54.38,54.38,54.3,54.33,35800.0,35.9283,35.9283,35.8754,35.8952,35800.0
2005-02-25 10:35:00,54.33,54.43,54.31,54.31,50500.0,35.8952,35.9613,35.882,35.882,50500.0
2005-02-25 10:40:00,54.31,54.39,54.31,54.38,45200.0,35.882,35.9349,35.882,35.9283,45200.0
2005-02-25 10:45:00,54.42,54.44,54.34,54.35,53000.0,35.9547,35.9679,35.9019,35.9085,53000.0
2005-02-25 10:50:00,54.35,54.45,54.35,54.42,31800.0,35.9085,35.9745,35.9085,35.9547,31800.0
2005-02-25 10:55:00,54.42,54.48,54.42,54.47,34500.0,35.9547,35.9944,35.9547,35.9877,34500.0
2005-02-25 11:00:00,54.47,54.69,54.46,54.6,59700.0,35.9877,36.1331,35.9811,36.0736,59700.0
2005-02-25 11:05:00,54.6,54.62,54.53,54.55,40900.0,36.0736,36.0868,36.0274,36.0406,40900.0
2005-02-25 11:10:00,54.54,54.64,54.53,54.63,85300.0,36.034,36.1001,36.0274,36.0935,85300.0
2005-02-25 11:15:00,54.63,54.63,54.59,54.6,42100.0,36.0935,36.0935,36.067,36.0736,42100.0
2005-02-25 11:20:00,54.6,54.71,54.6,54.7,32800.0,36.0736,36.1463,36.0736,36.1397,32800.0
2005-02-25 11:25:00,54.71,54.74,54.68,54.71,49800.0,36.1463,36.1661,36.1265,36.1463,49800.0
2005-02-25 11:30:00,54.7,54.74,54.69,54.72,47300.0,36.1397,36.1661,36.1331,36.1529,47300.0
2005-02-25 11:35:00,54.72,54.73,54.68,54.71,53000.0,36.1529,36.1595,36.1265,36.1463,53000.0
2005-02-25 11:40:00,54.69,54.71,54.68,54.68,7200.0,36.1331,36.1463,36.1265,36.1265,7200.0
2005-02-25 11:45:00,54.69,54.7,54.66,54.69,10800.0,36.1331,36.1397,36.1133,36.1331,10800.0
2005-02-25 11:50:00,54.69,54.89,54.69,54.88,41900.0,36.1331,36.2652,36.1331,36.2586,41900.0
2005-02-25 11:55:00,54.89,54.89,54.78,54.79,50900.0,36.2652,36.2652,36.1926,36.1992,50900.0
2005-02-25 12:00:00,54.79,54.8,54.76,54.8,12600.0,36.1992,36.2058,36.1793,36.2058,12600.0
2005-02-25 12:05:00,54.8,54.81,54.78,54.8,17500.0,36.2058,36.2124,36.1926,36.2058,17500.0
2005-02-25 12:10:00,54.8,54.83,54.78,54.82,18500.0,36.2058,36.2256,36.1926,36.219,18500.0
2005-02-25 12:15:00,54.83,54.84,54.81,54.82,9700.0,36.2256,36.2322,36.2124,36.219,9700.0
2005-02-25 12:20:00,54.82,54.82,54.76,54.78,6100.0,36.219,36.219,36.1793,36.1926,6100.0
2005-02-25 12:25:00,54.77,54.81,54.76,54.81,23700.0,36.186,36.2124,36.1793,36.2124,23700.0
2005-02-25 12:30:00,54.81,54.87,54.81,54.87,32400.0,36.2124,36.252,36.2124,36.252,32400.0
2005-02-25 12:35:00,54.86,54.9,54.85,54.9,77200.0,36.2454,36.2718,36.2388,36.2718,77200.0
2005-02-25 12:40:00,54.9,54.93,54.88,54.92,6300.0,36.2718,36.2917,36.2586,36.2851,6300.0
2005-02-25 12:45:00,54.92,54.96,54.9,54.96,16600.0,36.2851,36.3115,36.2718,36.3115,16600.0
2005-02-25 12:50:00,54.91,54.95,54.88,54.9,49100.0,36.2784,36.3049,36.2586,36.2718,49100.0
2005-02-25 12:55:00,54.91,54.91,54.81,54.87,48000.0,36.2784,36.2784,36.2124,36.252,48000.0
2005-02-25 13:00:00,54.87,54.87,54.85,54.86,44600.0,36.252,36.252,36.2388,36.2454,44600.0
2005-02-25 13:05:00,54.86,54.88,54.84,54.88,26900.0,36.2454,36.2586,36.2322,36.2586,26900.0
2005-02-25 13:10:00,54.87,54.89,54.8,54.8,9000.0,36.252,36.2652,36.2058,36.2058,9000.0
2005-02-25 13:15:00,54.81,54.81,54.8,54.8,21700.0,36.2124,36.2124,36.2058,36.2058,21700.0
2005-02-25 13:20:00,54.8,54.8,54.76,54.77,26400.0,36.2058,36.2058,36.1793,36.186,26400.0
2005-02-25 13:25:00,54.75,54.78,54.68,54.68,6200.0,36.1727,36.1926,36.1265,36.1265,6200.0
2005-02-25 13:30:00,54.68,54.7,54.68,54.7,11300.0,36.1265,36.1397,36.1265,36.1397,11300.0
2005-02-25 13:35:00,54.7,54.75,54.7,54.74,9600.0,36.1397,36.1727,36.1397,36.1661,9600.0
2005-02-25 13:40:00,54.77,54.81,54.75,54.78,14900.0,36.186,36.2124,36.1727,36.1926,14900.0
2005-02-25 13:45:00,54.78,54.79,54.73,54.73,13800.0,36.1926,36.1992,36.1595,36.1595,13800.0
2005-02-25 13:50:00,54.73,54.77,54.72,54.77,9900.0,36.1595,36.186,36.1529,36.186,9900.0
2005-02-25 13:55:00,54.78,54.8,54.78,54.78,12900.0,36.1926,36.2058,36.1926,36.1926,12900.0
2005-02-25 14:00:00,54.79,54.81,54.76,54.76,21400.0,36.1992,36.2124,36.1793,36.1793,21400.0
2005-02-25 14:05:00,54.76,54.77,54.76,54.76,7900.0,36.1793,36.186,36.1793,36.1793,7900.0
2005-02-25 14:10:00,54.76,54.81,54.76,54.81,16200.0,36.1793,36.2124,36.1793,36.2124,16200.0
2005-02-25 14:15:00,54.81,54.9,54.81,54.84,110800.0,36.2124,36.2718,36.2124,36.2322,110800.0
2005-02-25 14:20:00,54.84,54.86,54.81,54.86,87600.0,36.2322,36.2454,36.2124,36.2454,87600.0
2005-02-25 14:25:00,54.86,54.86,54.78,54.79,23700.0,36.2454,36.2454,36.1926,36.1992,23700.0
2005-02-25 14:30:00,54.8,54.82,54.79,54.79,33600.0,36.2058,36.219,36.1992,36.1992,33600.0
2005-02-25 14:35:00,54.79,54.83,54.79,54.81,14300.0,36.1992,36.2256,36.1992,36.2124,14300.0
2005-02-25 14:40:00,54.81,54.81,54.74,54.74,13200.0,36.2124,36.2124,36.1661,36.1661,13200.0
2005-02-25 14:45:00,54.74,54.79,54.74,54.78,9300.0,36.1661,36.1992,36.1661,36.1926,9300.0
2005-02-25 14:50:00,54.77,54.78,54.76,54.78,7700.0,36.186,36.1926,36.1793,36.1926,7700.0
2005-02-25 14:55:00,54.78,54.78,54.75,54.75,19200.0,36.1926,36.1926,36.1727,36.1727,19200.0
2005-02-25 15:00:00,54.75,54.76,54.74,54.75,15700.0,36.1727,36.1793,36.1661,36.1727,15700.0
2005-02-25 15:05:00,54.74,54.77,54.74,54.75,32000.0,36.1661,36.186,36.1661,36.1727,32000.0
2005-02-25 15:10:00,54.74,54.76,54.73,54.75,22100.0,36.1661,36.1793,36.1595,36.1727,22100.0
2005-02-25 15:15:00,54.74,54.75,54.68,54.68,20700.0,36.1661,36.1727,36.1265,36.1265,20700.0
2005-02-25 15:20:00,54.68,54.74,54.62,54.74,30600.0,36.1265,36.1661,36.0868,36.1661,30600.0
2005-02-25 15:25:00,54.74,54.76,54.7,54.73,15100.0,36.1661,36.1793,36.1397,36.1595,15100.0
2005-02-25 15:30:00,54.73,54.79,54.72,54.77,23700.0,36.1595,36.1992,36.1529,36.186,23700.0
2005-02-25 15:35:00,54.75,54.75,54.68,54.72,23200.0,36.1727,36.1727,36.1265,36.1529,23200.0
2005-02-25 15:40:00,54.73,54.74,54.71,54.73,29400.0,36.1595,36.1661,36.1463,36.1595,29400.0
2005-02-25 15:45:00,54.73,54.77,54.71,54.77,46400.0,36.1595,36.186,36.1463,36.186,46400.0
2005-02-25 15:50:00,54.76,54.78,54.75,54.76,56800.0,36.1793,36.1926,36.1727,36.1793,56800.0
2005-02-25 15:55:00,54.77,54.77,54.73,54.75,140100.0,36.186,36.186,36.1595,36.1727,140100.0
2005-02-28 09:30:00,54.65,54.65,54.45,54.46,45500.0,36.1067,36.1067,35.9745,35.9811,45500.0
2005-02-28 09:35:00,54.45,54.46,54.3,54.39,11900.0,35.9745,35.9811,35.8754,35.9349,11900.0
2005-02-28 09:40:00,54.37,54.46,54.31,54.46,11000.0,35.9217,35.9811,35.882,35.9811,11000.0
2005-02-28 09:45:00,54.53,54.56,54.43,54.44,34500.0,36.0274,36.0472,35.9613,35.9679,34500.0
2005-02-28 09:50:00,54.44,54.45,54.36,54.39,24800.0,35.9679,35.9745,35.9151,35.9349,24800.0
2005-02-28 09:55:00,54.4,54.45,54.35,54.45,27100.0,35.9415,35.9745,35.9085,35.9745,27100.0
2005-02-28 10:00:00,54.4,54.4,54.28,54.28,25500.0,35.9415,35.9415,35.8622,35.8622,25500.0
2005-02-28 10:05:00,54.28,54.29,54.19,54.21,21800.0,35.8622,35.8688,35.8028,35.816,21800.0
2005-02-28 10:10:00,54.2,54.21,54.11,54.18,16900.0,35.8094,35.816,35.7499,35.7961,16900.0
2005-02-28 10:15:00,54.18,54.29,54.17,54.25,22400.0,35.7961,35.8688,35.7895,35.8424,22400.0
2005-02-28 10:20:00,54.25,54.26,54.2,54.25,18700.0,35.8424,35.849,35.8094,35.8424,18700.0
2005-02-28 10:25:00,54.25,54.34,54.22,54.32,26100.0,35.8424,35.9019,35.8226,35.8886,26100.0
2005-02-28 10:30:00,54.32,54.37,54.29,54.32,33000.0,35.8886,35.9217,35.8688,35.8886,33000.0
2005-02-28 10:35:00,54.33,54.35,54.27,54.34,18600.0,35.8952,35.9085,35.8556,35.9019,18600.0
2005-02-28 10:40:00,54.34,54.35,54.32,54.34,15100.0,35.9019,35.9085,35.8886,35.9019,15100.0
2005-02-28 10:45:00,54.35,54.54,54.34,54.54,13400.0,35.9085,36.034,35.9019,36.034,13400.0
2005-02-28 10:50:00,54.55,54.59,54.49,54.49,8400.0,36.0406,36.067,36.001,36.001,8400.0
2005-02-28 10:55:00,54.49,54.5,54.47,54.47,6200.0,36.001,36.0076,35.9877,35.9877,6200.0
2005-02-28 11:00:00,54.47,54.48,54.41,54.41,15300.0,35.9877,35.9944,35.9481,35.9481,15300.0
2005-02-28 11:05:00,54.41,54.41,54.3,54.3,19700.0,35.9481,35.9481,35.8754,35.8754,19700.0
2005-02-28 11:10:00,54.31,54.35,54.3,54.3,22100.0,35.882,35.9085,35.8754,35.8754,22100.0
2005-02-28 11:15:00,54.31,54.31,54.29,54.29,12300.0,35.882,35.882,35.8688,35.8688,12300.0
2005-02-28 11:20:00,54.28,54.29,54.22,54.22,10700.0,35.8622,35.8688,35.8226,35.8226,10700.0
2005-02-28 11:25:00,54.22,54.22,54.19,54.19,15800.0,35.8226,35.8226,35.8028,35.8028,15800.0
2005-02-28 11:30:00,54.19,54.2,54.13,54.13,22400.0,35.8028,35.8094,35.7631,35.7631,22400.0
2005-02-28 11:35:00,54.14,54.18,54.12,54.17,21500.0,35.7697,35.7961,35.7565,35.7895,21500.0
2005-02-28 11:40:00,54.15,54.17,54.12,54.15,21800.0,35.7763,35.7895,35.7565,35.7763,21800.0
2005-02-28 11:45:00,54.14,54.15,54.11,54.11,25700.0,35.7697,35.7763,35.7499,35.7499,25700.0
2005-02-28 11:50:00,54.11,54.12,54.07,54.07,12400.0,35.7499,35.7565,35.7235,35.7235,12400.0
2005-02-28 11:55:00,54.07,54.07,54.04,54.05,18200.0,35.7235,35.7235,35.7036,35.7103,18200.0
2005-02-28 12:00:00,54.04,54.04,53.94,53.96,25600.0,35.7036,35.7036,35.6376,35.6508,25600.0
2005-02-28 12:05:00,53.95,54.0,53.92,53.97,14200.0,35.6442,35.6772,35.6244,35.6574,14200.0
2005-02-28 12:10:00,53.97,53.98,53.95,53.96,58100.0,35.6574,35.664,35.6442,35.6508,58100.0
2005-02-28 12:15:00,53.96,53.96,53.86,53.87,28100.0,35.6508,35.6508,35.5847,35.5913,28100.0
2005-02-28 12:20:00,53.87,53.9,53.85,53.85,10200.0,35.5913,35.6112,35.5781,35.5781,10200.0
2005-02-28 12:25:00,53.84,53.85,53.81,53.83,13300.0,35.5715,35.5781,35.5517,35.5649,13300.0
2005-02-28 12:30:00,53.83,53.83,53.77,53.77,23100.0,35.5649,35.5649,35.5253,35.5253,23100.0
2005-02-28 12:35:00,53.78,53.88,53.78,53.86,18300.0,35.5319,35.5979,35.5319,35.5847,18300.0
2005-02-28 12:40:00,53.86,53.89,53.84,53.87,8400.0,35.5847,35.6045,35.5715,35.5913,8400.0
2005-02-28 12:45:00,53.88,53.89,53.87,53.87,15600.0,35.5979,35.6045,35.5913,35.5913,15600.0
2005-02-28 12:50:00,53.87,53.87,53.81,53.82,11800.0,35.5913,35.5913,35.5517,35.5583,11800.0
2005-02-28 12:55:00,53.82,53.85,53.8,53.83,53900.0,35.5583,35.5781,35.5451,35.5649,53900.0
2005-02-28 13:00:00,53.83,53.84,53.79,53.79,19100.0,35.5649,35.5715,35.5385,35.5385,19100.0
2005-02-28 13:05:00,53.79,53.83,53.78,53.8,18000.0,35.5385,35.5649,35.5319,35.5451,18000.0
2005-02-28 13:10:00,53.82,53.82,53.74,53.79,16000.0,35.5583,35.5583,35.5054,35.5385,16000.0
2005-02-28 13:15:00,53.79,53.83,53.74,53.83,21100.0,35.5385,35.5649,35.5054,35.5649,21100.0
2005-02-28 13:20:00,53.81,53.83,53.76,53.83,22000.0,35.5517,35.5649,35.5187,35.5649,22000.0
2005-02-28 13:25:00,53.81,53.85,53.78,53.8,14400.0,35.5517,35.5781,35.5319,35.5451,14400.0
2005-02-28 13:30:00,53.78,53.84,53.78,53.81,14200.0,35.5319,35.5715,35.5319,35.5517,14200.0
2005-02-28 13:35:00,53.81,53.82,53.72,53.78,128200.0,35.5517,35.5583,35.4922,35.5319,128200.0
2005-02-28 13:40:00,53.76,53.79,53.72,53.73,13800.0,35.5187,35.5385,35.4922,35.4988,13800.0
2005-02-28 13:45:00,53.72,53.75,53.72,53.74,47300.0,35.4922,35.512,35.4922,35.5054,47300.0
2005-02-28 13:50:00,53.73,53.85,53.65,53.69,97000.0,35.4988,35.5781,35.446,35.4724,97000.0
2005-02-28 13:55:00,53.69,53.69,53.63,53.64,9100.0,35.4724,35.4724,35.4328,35.4394,9100.0
2005-02-28 14:00:00,53.64,53.67,53.61,53.64,16800.0,35.4394,35.4592,35.4196,35.4394,16800.0
2005-02-28 14:05:00,53.64,53.66,53.63,53.65,37700.0,35.4394,35.4526,35.4328,35.446,37700.0
2005-02-28 14:10:00,53.65,53.66,53.59,53.61,48200.0,35.446,35.4526,35.4063,35.4196,48200.0
2005-02-28 14:15:00,53.61,53.76,53.61,53.73,37800.0,35.4196,35.5187,35.4196,35.4988,37800.0
2005-02-28 14:20:00,53.76,53.81,53.71,53.78,66600.0,35.5187,35.5517,35.4856,35.5319,66600.0
2005-02-28 14:25:00,53.79,53.83,53.76,53.81,21800.0,35.5385,35.5649,35.5187,35.5517,21800.0
2005-02-28 14:30:00,53.82,53.88,53.79,53.88,18500.0,35.5583,35.5979,35.5385,35.5979,18500.0
2005-02-28 14:35:00,53.87,53.91,53.87,53.91,24800.0,35.5913,35.6178,35.5913,35.6178,24800.0
2005-02-28 14:40:00,53.91,54.0,53.91,53.99,45600.0,35.6178,35.6772,35.6178,35.6706,45600.0
2005-02-28 14:45:00,53.99,54.0,53.87,53.88,23700.0,35.6706,35.6772,35.5913,35.5979,23700.0
2005-02-28 14:50:00,53.86,53.88,53.82,53.88,15500.0,35.5847,35.5979,35.5583,35.5979,15500.0
2005-02-28 14:55:00,53.87,53.88,53.8,53.83,19700.0,35.5913,35.5979,35.5451,35.5649,19700.0
2005-02-28 15:00:00,53.82,53.84,53.8,53.84,15900.0,35.5583,35.5715,35.5451,35.5715,15900.0
2005-02-28 15:05:00,53.84,53.97,53.81,53.96,53300.0,35.5715,35.6574,35.5517,35.6508,53300.0
2005-02-28 15:10:00,53.96,54.15,53.96,54.13,44800.0,35.6508,35.7763,35.6508,35.7631,44800.0
2005-02-28 15:15:00,54.13,54.29,54.1,54.29,37700.0,35.7631,35.8688,35.7433,35.8688,37700.0
2005-02-28 15:20:00,54.29,54.44,54.27,54.37,86500.0,35.8688,35.9679,35.8556,35.9217,86500.0
2005-02-28 15:25:00,54.37,54.38,54.27,54.32,32300.0,35.9217,35.9283,35.8556,35.8886,32300.0
2005-02-28 15:30:00,54.31,54.39,54.31,54.34,34900.0,35.882,35.9349,35.882,35.9019,34900.0
2005-02-28 15:35:00,54.34,54.37,54.33,54.33,36200.0,35.9019,35.9217,35.8952,35.8952,36200.0
2005-02-28 15:40:00,54.33,54.37,54.3,54.3,29100.0,35.8952,35.9217,35.8754,35.8754,29100.0
2005-02-28 15:45:00,54.3,54.31,54.29,54.29,32200.0,35.8754,35.882,35.8688,35.8688,32200.0
2005-02-28 15:50:00,54.3,54.39,54.3,54.37,44000.0,35.8754,35.9349,35.8754,35.9217,44000.0
2005-02-28 15:55:00,54.38,54.38,54.27,54.34,79500.0,35.9283,35.9283,35.8556,35.9019,79500.0
2005-03-01 09:30:00,54.3,54.3,54.27,54.27,67000.0,35.8754,35.8754,35.8556,35.8556,67000.0
2005-03-01 09:35:00,54.26,54.36,54.25,54.34,32200.0,35.849,35.9151,35.8424,35.9019,32200.0
2005-03-01 09:40:00,54.34,54.35,54.29,54.35,92000.0,35.9019,35.9085,35.8688,35.9085,92000.0
2005-03-01 09:45:00,54.35,54.35,54.24,54.26,27800.0,35.9085,35.9085,35.8358,35.849,27800.0
2005-03-01 09:50:00,54.26,54.28,54.21,54.24,12500.0,35.849,35.8622,35.816,35.8358,12500.0
2005-03-01 09:55:00,54.25,54.28,54.24,54.28,9300.0,35.8424,35.8622,35.8358,35.8622,9300.0
2005-03-01 10:00:00,54.28,54.28,54.24,54.27,64800.0,35.8622,35.8622,35.8358,35.8556,64800.0
2005-03-01 10:05:00,54.27,54.35,54.27,54.31,35500.0,35.8556,35.9085,35.8556,35.882,35500.0
2005-03-01 10:10:00,54.32,54.37,54.28,54.3,68900.0,35.8886,35.9217,35.8622,35.8754,68900.0
2005-03-01 10:15:00,54.3,54.32,54.28,54.31,25900.0,35.8754,35.8886,35.8622,35.882,25900.0
2005-03-01 10:20:00,54.31,54.35,54.3,54.3,14800.0,35.882,35.9085,35.8754,35.8754,14800.0
2005-03-01 10:25:00,54.29,54.31,54.29,54.31,29500.0,35.8688,35.882,35.8688,35.882,29500.0
2005-03-01 10:30:00,54.31,54.31,54.29,54.3,50400.0,35.882,35.882,35.8688,35.8754,50400.0
2005-03-01 10:35:00,54.31,54.34,54.3,54.31,8300.0,35.882,35.9019,35.8754,35.882,8300.0
2005-03-01 10:40:00,54.31,54.37,54.31,54.36,15300.0,35.882,35.9217,35.882,35.9151,15300.0
2005-03-01 10:45:00,54.35,54.35,54.31,54.33,7900.0,35.9085,35.9085,35.882,35.8952,7900.0
2005-03-01 10:50:00,54.34,54.34,54.33,54.33,5800.0,35.9019,35.9019,35.8952,35.8952,5800.0
2005-03-01 10:55:00,54.33,54.33,54.29,54.3,14400.0,35.8952,35.8952,35.8688,35.8754,14400.0
2005-03-01 11:00:00,54.3,54.3,54.25,54.25,38700.0,35.8754,35.8754,35.8424,35.8424,38700.0
2005-03-01 11:05:00,54.25,54.26,54.23,54.25,29100.0,35.8424,35.849,35.8292,35.8424,29100.0
2005-03-01 11:10:00,54.25,54.25,54.2,54.2,33100.0,35.8424,35.8424,35.8094,35.8094,33100.0
2005-03-01 11:15:00,54.2,54.24,54.2,54.21,15100.0,35.8094,35.8358,35.8094,35.816,15100.0
2005-03-01 11:20:00,54.22,54.25,54.21,54.24,17100.0,35.8226,35.8424,35.816,35.8358,17100.0
2005-03-01 11:25:00,54.3,54.3,54.2,54.21,60500.0,35.8754,35.8754,35.8094,35.816,60500.0
2005-03-01 11:30:00,54.22,54.27,54.21,54.25,74500.0,35.8226,35.8556,35.816,35.8424,74500.0
2005-03-01 11:35:00,54.25,54.28,54.25,54.26,26500.0,35.8424,35.8622,35.8424,35.849,26500.0
2005-03-01 11:40:00,54.26,54.27,54.26,54.26,8200.0,35.849,35.8556,35.849,35.849,8200.0
2005-03-01 11:45:00,54.26,54.31,54.26,54.31,14300.0,35.849,35.882,35.849,35.882,14300.0
2005-03-01 11:50:00,54.3,54.4,54.3,54.4,12900.0,35.8754,35.9415,35.8754,35.9415,12900.0
2005-03-01 11:55:00,54.37,54.39,54.36,54.39,11800.0,35.9217,35.9349,35.9151,35.9349,11800.0
2005-03-01 12:00:00,54.4,54.43,54.38,54.43,6000.0,35.9415,35.9613,35.9283,35.9613,6000.0
2005-03-01 12:05:00,54.45,54.48,54.4,54.4,4800.0,35.9745,35.9944,35.9415,35.9415,4800.0
2005-03-01 12:10:00,54.41,54.46,54.4,54.46,9500.0,35.9481,35.9811,35.9415,35.9811,9500.0
2005-03-01 12:15:00,54.45,54.5,54.45,54.5,8600.0,35.9745,36.0076,35.9745,36.0076,8600.0
2005-03-01 12:20:00,54.5,54.52,54.48,54.51,66300.0,36.0076,36.0208,35.9944,36.0142,66300.0
2005-03-01 12:25:00,54.51,54.53,54.48,54.48,4600.0,36.0142,36.0274,35.9944,35.9944,4600.0
2005-03-01 12:30:00,54.49,54.5,54.43,54.43,10000.0,36.001,36.0076,35.9613,35.9613,10000.0
2005-03-01 12:35:00,54.43,54.44,54.33,54.34,11200.0,35.9613,35.9679,35.8952,35.9019,11200.0
2005-03-01 12:40:00,54.34,54.39,54.34,54.38,8000.0,35.9019,35.9349,35.9019,35.9283,8000.0
2005-03-01 12:45:00,54.37,54.39,54.35,54.39,19700.0,35.9217,35.9349,35.9085,35.9349,19700.0
2005-03-01 12:50:00,54.4,54.4,54.32,54.37,11400.0,35.9415,35.9415,35.8886,35.9217,11400.0
2005-03-01 12:55:00,54.37,54.39,54.36,54.38,18800.0,35.9217,35.9349,35.9151,35.9283,18800.0
2005-03-01 13:00:00,54.37,54.41,54.35,54.4,16600.0,35.9217,35.9481,35.9085,35.9415,16600.0
2005-03-01 13:05:00,54.4,54.43,54.39,54.43,6400.0,35.9415,35.9613,35.9349,35.9613,6400.0
2005-03-01 13:10:00,54.43,54.43,54.41,54.41,8200.0,35.9613,35.9613,35.9481,35.9481,8200.0
2005-03-01 13:15:00,54.4,54.4,54.38,54.38,52100.0,35.9415,35.9415,35.9283,35.9283,52100.0
2005-03-01 13:20:00,54.38,54.39,54.36,54.38,12600.0,35.9283,35.9349,35.9151,35.9283,12600.0
2005-03-01 13:25:00,54.37,54.38,54.35,54.36,8000.0,35.9217,35.9283,35.9085,35.9151,8000.0
2005-03-01 13:30:00,54.37,54.39,54.37,54.39,5300.0,35.9217,35.9349,35.9217,35.9349,5300.0
2005-03-01 13:35:00,54.39,54.39,54.37,54.38,10000.0,35.9349,35.9349,35.9217,35.9283,10000.0
2005-03-01 13:40:00,54.39,54.39,54.38,54.38,7500.0,35.9349,35.9349,35.9283,35.9283,7500.0
2005-03-01 13:45:00,54.38,54.41,54.36,54.36,18900.0,35.9283,35.9481,35.9151,35.9151,18900.0
2005-03-01 13:50:00,54.37,54.47,54.37,54.47,9000.0,35.9217,35.9877,35.9217,35.9877,9000.0
2005-03-01 13:55:00,54.44,54.45,54.42,54.43,4600.0,35.9679,35.9745,35.9547,35.9613,4600.0
2005-03-01 14:00:00,54.42,54.51,54.42,54.45,76400.0,35.9547,36.0142,35.9547,35.9745,76400.0
2005-03-01 14:05:00,54.45,54.49,54.45,54.48,9900.0,35.9745,36.001,35.9745,35.9944,9900.0
2005-03-01 14:10:00,54.48,54.54,54.46,54.46,11700.0,35.9944,36.034,35.9811,35.9811,11700.0
2005-03-01 14:15:00,54.46,54.5,54.46,54.49,16300.0,35.9811,36.0076,35.9811,36.001,16300.0
2005-03-01 14:20:00,54.5,54.5,54.45,54.47,124500.0,36.0076,36.0076,35.9745,35.9877,124500.0
2005-03-01 14:25:00,54.51,54.52,54.44,54.44,22700.0,36.0142,36.0208,35.9679,35.9679,22700.0
2005-03-01 14:30:00,54.45,54.46,54.38,54.4,10600.0,35.9745,35.9811,35.9283,35.9415,10600.0
2005-03-01 14:35:00,54.41,54.45,54.4,54.45,9600.0,35.9481,35.9745,35.9415,35.9745,9600.0
2005-03-01 14:40:00,54.45,54.51,54.43,54.49,33400.0,35.9745,36.0142,35.9613,36.001,33400.0
2005-03-01 14:45:00,54.48,54.48,54.45,54.47,4200.0,35.9944,35.9944,35.9745,35.9877,4200.0
2005-03-01 14:50:00,54.47,54.48,54.45,54.45,6800.0,35.9877,35.9944,35.9745,35.9745,6800.0
2005-03-01 14:55:00,54.45,54.47,54.42,54.43,68100.0,35.9745,35.9877,35.9547,35.9613,68100.0
2005-03-01 15:00:00,54.43,54.48,54.43,54.47,18400.0,35.9613,35.9944,35.9613,35.9877,18400.0
2005-03-01 15:05:00,54.47,54.47,54.45,54.46,10500.0,35.9877,35.9877,35.9745,35.9811,10500.0
2005-03-01 15:10:00,54.46,54.52,54.46,54.5,21900.0,35.9811,36.0208,35.9811,36.0076,21900.0
2005-03-01 15:15:00,54.5,54.53,54.48,54.53,22000.0,36.0076,36.0274,35.9944,36.0274,22000.0
2005-03-01 15:20:00,54.53,54.55,54.46,54.5,73900.0,36.0274,36.0406,35.9811,36.0076,73900.0
2005-03-01 15:25:00,54.49,54.54,54.46,54.54,25600.0,36.001,36.034,35.9811,36.034,25600.0
2005-03-01 15:30:00,54.54,54.54,54.51,54.51,16000.0,36.034,36.034,36.0142,36.0142,16000.0
2005-03-01 15:35:00,54.5,54.52,54.47,54.47,10900.0,36.0076,36.0208,35.9877,35.9877,10900.0
2005-03-01 15:40:00,54.48,54.48,54.43,54.46,13600.0,35.9944,35.9944,35.9613,35.9811,13600.0
2005-03-01 15:45:00,54.45,54.47,54.44,54.46,18300.0,35.9745,35.9877,35.9679,35.9811,18300.0
2005-03-01 15:50:00,54.45,54.46,54.44,54.45,34500.0,35.9745,35.9811,35.9679,35.9745,34500.0
2005-03-01 15:55:00,54.46,54.47,54.43,54.45,36900.0,35.9811,35.9877,35.9613,35.9745,36900.0
2005-03-02 09:30:00,54.0,54.01,53.9,53.93,56600.0,35.6772,35.6838,35.6112,35.631,56600.0
2005-03-02 09:35:00,53.91,54.06,53.87,53.98,44300.0,35.6178,35.7169,35.5913,35.664,44300.0
2005-03-02 09:40:00,53.98,54.03,53.96,54.03,87600.0,35.664,35.697,35.6508,35.697,87600.0
2005-03-02 09:45:00,54.06,54.14,54.06,54.08,16000.0,35.7169,35.7697,35.7169,35.7301,16000.0
2005-03-02 09:50:00,54.08,54.08,54.01,54.05,18800.0,35.7301,35.7301,35.6838,35.7103,18800.0
2005-03-02 09:55:00,54.04,54.16,54.04,54.1,34500.0,35.7036,35.7829,35.7036,35.7433,34500.0
2005-03-02 10:00:00,54.08,54.14,54.08,54.14,13300.0,35.7301,35.7697,35.7301,35.7697,13300.0
2005-03-02 10:05:00,54.14,54.14,54.01,54.06,34700.0,35.7697,35.7697,35.6838,35.7169,34700.0
2005-03-02 10:10:00,54.06,54.09,54.05,54.09,16000.0,35.7169,35.7367,35.7103,35.7367,16000.0
2005-03-02 10:15:00,54.09,54.09,54.06,54.08,7500.0,35.7367,35.7367,35.7169,35.7301,7500.0
2005-03-02 10:20:00,54.08,54.13,54.07,54.11,15200.0,35.7301,35.7631,35.7235,35.7499,15200.0
2005-03-02 10:25:00,54.12,54.12,54.01,54.03,28800.0,35.7565,35.7565,35.6838,35.697,28800.0
2005-03-02 10:30:00,54.04,54.14,54.04,54.04,78400.0,35.7036,35.7697,35.7036,35.7036,78400.0
2005-03-02 10:35:00,54.05,54.07,54.03,54.05,12700.0,35.7103,35.7235,35.697,35.7103,12700.0
2005-03-02 10:40:00,54.03,54.04,54.0,54.02,48100.0,35.697,35.7036,35.6772,35.6904,48100.0
2005-03-02 10:45:00,54.02,54.1,54.02,54.1,14000.0,35.6904,35.7433,35.6904,35.7433,14000.0
2005-03-02 10:50:00,54.1,54.15,54.09,54.13,19300.0,35.7433,35.7763,35.7367,35.7631,19300.0
2005-03-02 10:55:00,54.13,54.25,54.13,54.16,24700.0,35.7631,35.8424,35.7631,35.7829,24700.0
2005-03-02 11:00:00,54.16,54.2,54.14,54.17,29600.0,35.7829,35.8094,35.7697,35.7895,29600.0
2005-03-02 11:05:00,54.18,54.18,54.13,54.14,38200.0,35.7961,35.7961,35.7631,35.7697,38200.0
2005-03-02 11:10:00,54.15,54.4,54.14,54.4,26400.0,35.7763,35.9415,35.7697,35.9415,26400.0
2005-03-02 11:15:00,54.4,54.5,54.29,54.35,41700.0,35.9415,36.0076,35.8688,35.9085,41700.0
2005-03-02 11:20:00,54.36,54.37,54.28,54.35,25400.0,35.9151,35.9217,35.8622,35.9085,25400.0
2005-03-02 11:25:00,54.35,54.35,54.28,54.3,13500.0,35.9085,35.9085,35.8622,35.8754,13500.0
2005-03-02 11:30:00,54.3,54.42,54.3,54.4,14500.0,35.8754,35.9547,35.8754,35.9415,14500.0
2005-03-02 11:35:00,54.4,54.42,54.35,54.4,20700.0,35.9415,35.9547,35.9085,35.9415,20700.0
2005-03-02 11:40:00,54.4,54.54,54.38,54.53,15500.0,35.9415,36.034,35.9283,36.0274,15500.0
2005-03-02 11:45:00,54.53,54.56,54.5,54.54,15500.0,36.0274,36.0472,36.0076,36.034,15500.0
2005-03-02 11:50:00,54.54,54.65,54.52,54.59,16600.0,36.034,36.1067,36.0208,36.067,16600.0
2005-03-02 11:55:00,54.61,54.62,54.59,54.59,6500.0,36.0802,36.0868,36.067,36.067,6500.0
2005-03-02 12:00:00,54.59,54.6,54.47,54.48,8800.0,36.067,36.0736,35.9877,35.9944,8800.0
2005-03-02 12:05:00,54.48,54.48,54.45,54.46,8000.0,35.9944,35.9944,35.9745,35.9811,8000.0
2005-03-02 12:10:00,54.46,54.49,54.44,54.49,4500.0,35.9811,36.001,35.9679,36.001,4500.0
2005-03-02 12:15:00,54.49,54.61,54.49,54.61,18200.0,36.001,36.0802,36.001,36.0802,18200.0
2005-03-02 12:20:00,54.61,54.62,54.58,54.58,6700.0,36.0802,36.0868,36.0604,36.0604,6700.0
2005-03-02 12:25:00,54.58,54.62,54.55,54.58,8100.0,36.0604,36.0868,36.0406,36.0604,8100.0
2005-03-02 12:30:00,54.57,54.62,54.57,54.62,2800.0,36.0538,36.0868,36.0538,36.0868,2800.0
2005-03-02 12:35:00,54.63,54.64,54.55,54.55,4900.0,36.0935,36.1001,36.0406,36.0406,4900.0
2005-03-02 12:40:00,54.56,54.56,54.52,54.52,1800.0,36.0472,36.0472,36.0208,36.0208,1800.0
2005-03-02 12:45:00,54.53,54.53,54.5,54.51,3800.0,36.0274,36.0274,36.0076,36.0142,3800.0
2005-03-02 12:50:00,54.51,54.54,54.51,54.53,3500.0,36.0142,36.034,36.0142,36.0274,3500.0
2005-03-02 12:55:00,54.52,54.56,54.47,54.53,10100.0,36.0208,36.0472,35.9877,36.0274,10100.0
2005-03-02 13:00:00,54.5,54.5,54.46,54.46,56100.0,36.0076,36.0076,35.9811,35.9811,56100.0
2005-03-02 13:05:00,54.47,54.5,54.3,54.38,22600.0,35.9877,36.0076,35.8754,35.9283,22600.0
2005-03-02 13:10:00,54.38,54.38,54.21,54.27,30000.0,35.9283,35.9283,35.816,35.8556,30000.0
2005-03-02 13:15:00,54.27,54.27,54.19,54.24,9700.0,35.8556,35.8556,35.8028,35.8358,9700.0
2005-03-02 13:20:00,54.25,54.39,54.25,54.39,5500.0,35.8424,35.9349,35.8424,35.9349,5500.0
2005-03-02 13:25:00,54.38,54.46,54.38,54.43,6500.0,35.9283,35.9811,35.9283,35.9613,6500.0
2005-03-02 13:30:00,54.44,54.49,54.43,54.48,3000.0,35.9679,36.001,35.9613,35.9944,3000.0
2005-03-02 13:35:00,54.47,54.49,54.42,54.44,3800.0,35.9877,36.001,35.9547,35.9679,3800.0
2005-03-02 13:40:00,54.43,54.43,54.34,54.34,4500.0,35.9613,35.9613,35.9019,35.9019,4500.0
2005-03-02 13:45:00,54.34,54.34,54.31,54.33,4500.0,35.9019,35.9019,35.882,35.8952,4500.0
2005-03-02 13:50:00,54.32,54.32,54.25,54.25,26600.0,35.8886,35.8886,35.8424,35.8424,26600.0
2005-03-02 13:55:00,54.25,54.25,54.2,54.21,18500.0,35.8424,35.8424,35.8094,35.816,18500.0
2005-03-02 14:00:00,54.23,54.28,54.23,54.27,3900.0,35.8292,35.8622,35.8292,35.8556,3900.0
2005-03-02 14:05:00,54.28,54.34,54.28,54.32,4200.0,35.8622,35.9019,35.8622,35.8886,4200.0
2005-03-02 14:10:00,54.32,54.32,54.26,54.29,8100.0,35.8886,35.8886,35.849,35.8688,8100.0
2005-03-02 14:15:00,54.31,54.32,54.28,54.31,4400.0,35.882,35.8886,35.8622,35.882,4400.0
2005-03-02 14:20:00,54.32,54.38,54.32,54.37,8400.0,35.8886,35.9283,35.8886,35.9217,8400.0
2005-03-02 14:25:00,54.37,54.42,54.35,54.37,17000.0,35.9217,35.9547,35.9085,35.9217,17000.0
2005-03-02 14:30:00,54.37,54.38,54.35,54.35,8900.0,35.9217,35.9283,35.9085,35.9085,8900.0
2005-03-02 14:35:00,54.36,54.36,54.26,54.27,25300.0,35.9151,35.9151,35.849,35.8556,25300.0
2005-03-02 14:40:00,54.25,54.26,54.23,54.26,10200.0,35.8424,35.849,35.8292,35.849,10200.0
2005-03-02 14:45:00,54.26,54.26,54.12,54.14,69600.0,35.849,35.849,35.7565,35.7697,69600.0
2005-03-02 14:50:00,54.12,54.2,54.12,54.2,5000.0,35.7565,35.8094,35.7565,35.8094,5000.0
2005-03-02 14:55:00,54.19,54.28,54.19,54.25,15100.0,35.8028,35.8622,35.8028,35.8424,15100.0
2005-03-02 15:00:00,54.25,54.3,54.19,54.2,24100.0,35.8424,35.8754,35.8028,35.8094,24100.0
2005-03-02 15:05:00,54.2,54.3,54.2,54.3,9000.0,35.8094,35.8754,35.8094,35.8754,9000.0
2005-03-02 15:10:00,54.29,54.29,54.23,54.25,61700.0,35.8688,35.8688,35.8292,35.8424,61700.0
2005-03-02 15:15:00,54.26,54.27,54.23,54.23,61200.0,35.849,35.8556,35.8292,35.8292,61200.0
2005-03-02 15:20:00,54.24,54.26,54.23,54.24,5900.0,35.8358,35.849,35.8292,35.8358,5900.0
2005-03-02 15:25:00,54.24,54.25,54.21,54.23,9100.0,35.8358,35.8424,35.816,35.8292,9100.0
2005-03-02 15:30:00,54.23,54.29,54.23,54.26,11500.0,35.8292,35.8688,35.8292,35.849,11500.0
2005-03-02 15:35:00,54.26,54.26,54.22,54.23,13400.0,35.849,35.849,35.8226,35.8292,13400.0
2005-03-02 15:40:00,54.22,54.29,54.19,54.28,45400.0,35.8226,35.8688,35.8028,35.8622,45400.0
2005-03-02 15:45:00,54.27,54.29,54.26,54.27,15600.0,35.8556,35.8688,35.849,35.8556,15600.0
2005-03-02 15:50:00,54.28,54.3,54.24,54.27,18900.0,35.8622,35.8754,35.8358,35.8556,18900.0
2005-03-02 15:55:00,54.27,54.32,54.26,54.29,42100.0,35.8556,35.8886,35.849,35.8688,42100.0
2005-03-03 09:30:00,54.31,54.31,54.0,54.0,56500.0,35.882,35.882,35.6772,35.6772,56500.0
2005-03-03 09:35:00,53.96,54.05,53.94,54.02,30700.0,35.6508,35.7103,35.6376,35.6904,30700.0
2005-03-03 09:40:00,54.02,54.04,53.96,54.02,51000.0,35.6904,35.7036,35.6508,35.6904,51000.0
2005-03-03 09:45:00,54.06,54.12,53.98,54.0,30000.0,35.7169,35.7565,35.664,35.6772,30000.0
2005-03-03 09:50:00,54.0,54.01,53.9,53.91,58700.0,35.6772,35.6838,35.6112,35.6178,58700.0
2005-03-03 09:55:00,53.91,53.94,53.8,53.85,91400.0,35.6178,35.6376,35.5451,35.5781,91400.0
2005-03-03 10:00:00,53.85,53.9,53.75,53.85,56000.0,35.5781,35.6112,35.512,35.5781,56000.0
2005-03-03 10:05:00,53.85,53.86,53.81,53.84,65100.0,35.5781,35.5847,35.5517,35.5715,65100.0
2005-03-03 10:10:00,53.85,53.91,53.83,53.91,61800.0,35.5781,35.6178,35.5649,35.6178,61800.0
2005-03-03 10:15:00,53.91,53.92,53.83,53.84,29300.0,35.6178,35.6244,35.5649,35.5715,29300.0
2005-03-03 10:20:00,53.84,53.85,53.62,53.64,35200.0,35.5715,35.5781,35.4262,35.4394,35200.0
2005-03-03 10:25:00,53.67,53.67,53.58,53.58,22200.0,35.4592,35.4592,35.3997,35.3997,22200.0
2005-03-03 10:30:00,53.6,53.68,53.57,53.68,26800.0,35.4129,35.4658,35.3931,35.4658,26800.0
2005-03-03 10:35:00,53.68,53.68,53.57,53.57,21800.0,35.4658,35.4658,35.3931,35.3931,21800.0
2005-03-03 10:40:00,53.56,53.58,53.53,53.58,31400.0,35.3865,35.3997,35.3667,35.3997,31400.0
2005-03-03 10:45:00,53.57,53.78,53.57,53.78,28300.0,35.3931,35.5319,35.3931,35.5319,28300.0
2005-03-03 10:50:00,53.78,53.82,53.76,53.78,75100.0,35.5319,35.5583,35.5187,35.5319,75100.0
2005-03-03 10:55:00,53.78,53.8,53.74,53.76,28000.0,35.5319,35.5451,35.5054,35.5187,28000.0
2005-03-03 11:00:00,53.76,53.78,53.73,53.75,21500.0,35.5187,35.5319,35.4988,35.512,21500.0
2005-03-03 11:05:00,53.75,53.83,53.75,53.78,29300.0,35.512,35.5649,35.512,35.5319,29300.0
2005-03-03 11:10:00,53.8,53.86,53.8,53.84,38700.0,35.5451,35.5847,35.5451,35.5715,38700.0
2005-03-03 11:15:00,53.86,53.88,53.84,53.85,17000.0,35.5847,35.5979,35.5715,35.5781,17000.0
2005-03-03 11:20:00,53.85,53.85,53.82,53.83,15700.0,35.5781,35.5781,35.5583,35.5649,15700.0
2005-03-03 11:25:00,53.84,53.84,53.76,53.76,18100.0,35.5715,35.5715,35.5187,35.5187,18100.0
2005-03-03 11:30:00,53.79,53.82,53.75,53.79,30800.0,35.5385,35.5583,35.512,35.5385,30800.0
2005-03-03 11:35:00,53.8,53.84,53.78,53.83,14900.0,35.5451,35.5715,35.5319,35.5649,14900.0
2005-03-03 11:40:00,53.85,53.85,53.81,53.85,9300.0,35.5781,35.5781,35.5517,35.5781,9300.0
2005-03-03 11:45:00,53.85,53.86,53.75,53.75,19100.0,35.5781,35.5847,35.512,35.512,19100.0
2005-03-03 11:50:00,53.75,53.79,53.75,53.77,28300.0,35.512,35.5385,35.512,35.5253,28300.0
2005-03-03 11:55:00,53.78,53.78,53.62,53.71,18400.0,35.5319,35.5319,35.4262,35.4856,18400.0
2005-03-03 12:00:00,53.63,53.76,53.58,53.76,79900.0,35.4328,35.5187,35.3997,35.5187,79900.0
2005-03-03 12:05:00,53.75,53.78,53.75,53.76,3900.0,35.512,35.5319,35.512,35.5187,3900.0
2005-03-03 12:10:00,53.75,53.77,53.7,53.76,8100.0,35.512,35.5253,35.479,35.5187,8100.0
2005-03-03 12:15:00,53.76,53.76,53.72,53.73,4600.0,35.5187,35.5187,35.4922,35.4988,4600.0
2005-03-03 12:20:00,53.72,53.8,53.71,53.76,28000.0,35.4922,35.5451,35.4856,35.5187,28000.0
2005-03-03 12:25:00,53.75,53.76,53.68,53.74,14100.0,35.512,35.5187,35.4658,35.5054,14100.0
2005-03-03 12:30:00,53.74,53.77,53.69,53.77,30200.0,35.5054,35.5253,35.4724,35.5253,30200.0
2005-03-03 12:35:00,53.77,53.78,53.75,53.78,12000.0,35.5253,35.5319,35.512,35.5319,12000.0
2005-03-03 12:40:00,53.78,53.84,53.73,53.83,21400.0,35.5319,35.5715,35.4988,35.5649,21400.0
2005-03-03 12:45:00,53.83,53.85,53.79,53.82,17100.0,35.5649,35.5781,35.5385,35.5583,17100.0
2005-03-03 12:50:00,53.82,53.85,53.78,53.85,8800.0,35.5583,35.5781,35.5319,35.5781,8800.0
2005-03-03 12:55:00,53.84,53.84,53.78,53.81,16100.0,35.5715,35.5715,35.5319,35.5517,16100.0
2005-03-03 13:00:00,53.81,53.82,53.78,53.79,4300.0,35.5517,35.5583,35.5319,35.5385,4300.0
2005-03-03 13:05:00,53.77,53.85,53.76,53.83,24100.0,35.5253,35.5781,35.5187,35.5649,24100.0
2005-03-03 13:10:00,53.82,53.93,53.82,53.91,15100.0,35.5583,35.631,35.5583,35.6178,15100.0
2005-03-03 13:15:00,53.9,53.94,53.88,53.89,6600.0,35.6112,35.6376,35.5979,35.6045,6600.0
2005-03-03 13:20:00,53.89,53.9,53.87,53.9,7600.0,35.6045,35.6112,35.5913,35.6112,7600.0
2005-03-03 13:25:00,53.9,53.9,53.82,53.82,4000.0,35.6112,35.6112,35.5583,35.5583,4000.0
2005-03-03 13:30:00,53.83,53.9,53.83,53.9,9900.0,35.5649,35.6112,35.5649,35.6112,9900.0
2005-03-03 13:35:00,53.89,53.9,53.87,53.88,5500.0,35.6045,35.6112,35.5913,35.5979,5500.0
2005-03-03 13:40:00,53.89,53.9,53.8,53.81,11600.0,35.6045,35.6112,35.5451,35.5517,11600.0
2005-03-03 13:45:00,53.8,53.85,53.79,53.79,4500.0,35.5451,35.5781,35.5385,35.5385,4500.0
2005-03-03 13:50:00,53.81,53.82,53.77,53.82,12300.0,35.5517,35.5583,35.5253,35.5583,12300.0
2005-03-03 13:55:00,53.83,53.88,53.8,53.86,7500.0,35.5649,35.5979,35.5451,35.5847,7500.0
2005-03-03 14:00:00,53.83,53.92,53.82,53.92,7400.0,35.5649,35.6244,35.5583,35.6244,7400.0
2005-03-03 14:05:00,53.92,53.92,53.86,53.9,32300.0,35.6244,35.6244,35.5847,35.6112,32300.0
2005-03-03 14:10:00,53.91,53.99,53.89,53.99,9800.0,35.6178,35.6706,35.6045,35.6706,9800.0
2005-03-03 14:15:00,53.99,54.0,53.9,53.91,10600.0,35.6706,35.6772,35.6112,35.6178,10600.0
2005-03-03 14:20:00,53.91,53.91,53.89,53.9,10800.0,35.6178,35.6178,35.6045,35.6112,10800.0
2005-03-03 14:25:00,53.9,53.99,53.89,53.9,13400.0,35.6112,35.6706,35.6045,35.6112,13400.0
2005-03-03 14:30:00,53.9,53.97,53.9,53.92,8300.0,35.6112,35.6574,35.6112,35.6244,8300.0
2005-03-03 14:35:00,53.92,53.92,53.86,53.89,11700.0,35.6244,35.6244,35.5847,35.6045,11700.0
2005-03-03 14:40:00,53.89,53.89,53.8,53.8,11400.0,35.6045,35.6045,35.5451,35.5451,11400.0
2005-03-03 14:45:00,53.81,53.82,53.78,53.8,5900.0,35.5517,35.5583,35.5319,35.5451,5900.0
2005-03-03 14:50:00,53.79,53.79,53.75,53.75,16900.0,35.5385,35.5385,35.512,35.512,16900.0
2005-03-03 14:55:00,53.76,53.76,53.71,53.74,60200.0,35.5187,35.5187,35.4856,35.5054,60200.0
2005-03-03 15:00:00,53.74,53.74,53.69,53.7,47200.0,35.5054,35.5054,35.4724,35.479,47200.0
2005-03-03 15:05:00,53.7,53.76,53.7,53.76,24800.0,35.479,35.5187,35.479,35.5187,24800.0
2005-03-03 15:10:00,53.75,53.77,53.75,53.75,14500.0,35.512,35.5253,35.512,35.512,14500.0
2005-03-03 15:15:00,53.75,53.76,53.74,53.75,27400.0,35.512,35.5187,35.5054,35.512,27400.0
2005-03-03 15:20:00,53.75,53.76,53.72,53.76,19400.0,35.512,35.5187,35.4922,35.5187,19400.0
2005-03-03 15:25:00,53.76,53.76,53.73,53.75,15100.0,35.5187,35.5187,35.4988,35.512,15100.0
2005-03-03 15:30:00,53.74,53.76,53.73,53.76,23200.0,35.5054,35.5187,35.4988,35.5187,23200.0
2005-03-03 15:35:00,53.75,53.8,53.74,53.8,18900.0,35.512,35.5451,35.5054,35.5451,18900.0
2005-03-03 15:40:00,53.79,53.8,53.73,53.79,25200.0,35.5385,35.5451,35.4988,35.5385,25200.0
2005-03-03 15:45:00,53.8,53.81,53.79,53.8,40300.0,35.5451,35.5517,35.5385,35.5451,40300.0
2005-03-03 15:50:00,53.79,53.81,53.77,53.77,28500.0,35.5385,35.5517,35.5253,35.5253,28500.0
2005-03-03 15:55:00,53.77,53.77,53.72,53.75,36500.0,35.5253,35.5253,35.4922,35.512,36500.0
2005-03-04 09:30:00,54.36,54.5,54.35,54.37,41800.0,35.9151,36.0076,35.9085,35.9217,41800.0
2005-03-04 09:35:00,54.36,54.38,54.24,54.28,31700.0,35.9151,35.9283,35.8358,35.8622,31700.0
2005-03-04 09:40:00,54.26,54.27,54.06,54.13,39600.0,35.849,35.8556,35.7169,35.7631,39600.0
2005-03-04 09:45:00,54.13,54.19,54.07,54.11,94100.0,35.7631,35.8028,35.7235,35.7499,94100.0
2005-03-04 09:50:00,54.1,54.12,53.9,53.94,42400.0,35.7433,35.7565,35.6112,35.6376,42400.0
2005-03-04 09:55:00,53.94,54.18,53.93,54.16,59200.0,35.6376,35.7961,35.631,35.7829,59200.0
2005-03-04 10:00:00,54.16,54.2,54.05,54.19,26100.0,35.7829,35.8094,35.7103,35.8028,26100.0
2005-03-04 10:05:00,54.2,54.24,54.1,54.17,30100.0,35.8094,35.8358,35.7433,35.7895,30100.0
2005-03-04 10:10:00,54.16,54.19,54.15,54.16,44000.0,35.7829,35.8028,35.7763,35.7829,44000.0
2005-03-04 10:15:00,54.15,54.25,54.15,54.24,65700.0,35.7763,35.8424,35.7763,35.8358,65700.0
2005-03-04 10:20:00,54.23,54.32,54.21,54.28,30100.0,35.8292,35.8886,35.816,35.8622,30100.0
2005-03-04 10:25:00,54.28,54.29,54.23,54.25,17300.0,35.8622,35.8688,35.8292,35.8424,17300.0
2005-03-04 10:30:00,54.24,54.31,54.19,54.31,29800.0,35.8358,35.882,35.8028,35.882,29800.0
2005-03-04 10:35:00,54.31,54.37,54.26,54.37,90400.0,35.882,35.9217,35.849,35.9217,90400.0
2005-03-04 10:40:00,54.37,54.39,54.31,54.31,33800.0,35.9217,35.9349,35.882,35.882,33800.0
2005-03-04 10:45:00,54.3,54.32,54.28,54.29,15800.0,35.8754,35.8886,35.8622,35.8688,15800.0
2005-03-04 10:50:00,54.3,54.31,54.26,54.29,21900.0,35.8754,35.882,35.849,35.8688,21900.0
2005-03-04 10:55:00,54.3,54.4,54.3,54.38,21600.0,35.8754,35.9415,35.8754,35.9283,21600.0
2005-03-04 11:00:00,54.38,54.47,54.38,54.47,28400.0,35.9283,35.9877,35.9283,35.9877,28400.0
2005-03-04 11:05:00,54.47,54.5,54.45,54.48,53600.0,35.9877,36.0076,35.9745,35.9944,53600.0
2005-03-04 11:10:00,54.47,54.5,54.41,54.42,23400.0,35.9877,36.0076,35.9481,35.9547,23400.0
2005-03-04 11:15:00,54.41,54.44,54.4,54.42,32300.0,35.9481,35.9679,35.9415,35.9547,32300.0
2005-03-04 11:20:00,54.45,54.48,54.41,54.44,84500.0,35.9745,35.9944,35.9481,35.9679,84500.0
2005-03-04 11:25:00,54.45,54.47,54.43,54.45,18100.0,35.9745,35.9877,35.9613,35.9745,18100.0
2005-03-04 11:30:00,54.47,54.47,54.42,54.43,28900.0,35.9877,35.9877,35.9547,35.9613,28900.0
2005-03-04 11:35:00,54.43,54.44,54.35,54.37,31200.0,35.9613,35.9679,35.9085,35.9217,31200.0
2005-03-04 11:40:00,54.37,54.37,54.32,54.33,12300.0,35.9217,35.9217,35.8886,35.8952,12300.0
2005-03-04 11:45:00,54.31,54.31,54.11,54.15,33200.0,35.882,35.882,35.7499,35.7763,33200.0
2005-03-04 11:50:00,54.15,54.19,54.15,54.19,16900.0,35.7763,35.8028,35.7763,35.8028,16900.0
2005-03-04 11:55:00,54.19,54.29,54.19,54.28,44000.0,35.8028,35.8688,35.8028,35.8622,44000.0
2005-03-04 12:00:00,54.29,54.29,54.26,54.26,12900.0,35.8688,35.8688,35.849,35.849,12900.0
2005-03-04 12:05:00,54.28,54.29,54.25,54.26,30200.0,35.8622,35.8688,35.8424,35.849,30200.0
2005-03-04 12:10:00,54.26,54.26,54.24,54.24,20800.0,35.849,35.849,35.8358,35.8358,20800.0
2005-03-04 12:15:00,54.24,54.25,54.24,54.25,6900.0,35.8358,35.8424,35.8358,35.8424,6900.0
2005-03-04 12:20:00,54.24,54.25,54.21,54.24,29200.0,35.8358,35.8424,35.816,35.8358,29200.0
2005-03-04 12:25:00,54.24,54.25,54.19,54.19,5400.0,35.8358,35.8424,35.8028,35.8028,5400.0
2005-03-04 12:30:00,54.15,54.17,54.14,54.15,13300.0,35.7763,35.7895,35.7697,35.7763,13300.0
2005-03-04 12:35:00,54.16,54.17,54.15,54.15,7100.0,35.7829,35.7895,35.7763,35.7763,7100.0
2005-03-04 12:40:00,54.15,54.16,54.12,54.14,9000.0,35.7763,35.7829,35.7565,35.7697,9000.0
2005-03-04 12:45:00,54.14,54.14,54.12,54.14,9700.0,35.7697,35.7697,35.7565,35.7697,9700.0
2005-03-04 12:50:00,54.14,54.14,54.04,54.09,48800.0,35.7697,35.7697,35.7036,35.7367,48800.0
2005-03-04 12:55:00,54.08,54.1,54.07,54.07,7300.0,35.7301,35.7433,35.7235,35.7235,7300.0
2005-03-04 13:00:00,54.06,54.07,54.06,54.07,19600.0,35.7169,35.7235,35.7169,35.7235,19600.0
2005-03-04 13:05:00,54.07,54.07,53.99,54.01,65900.0,35.7235,35.7235,35.6706,35.6838,65900.0
2005-03-04 13:10:00,54.01,54.02,53.97,53.99,11500.0,35.6838,35.6904,35.6574,35.6706,11500.0
2005-03-04 13:15:00,54.0,54.0,53.95,53.95,19100.0,35.6772,35.6772,35.6442,35.6442,19100.0
2005-03-04 13:20:00,53.95,53.95,53.93,53.94,5800.0,35.6442,35.6442,35.631,35.6376,5800.0
2005-03-04 13:25:00,53.94,53.94,53.89,53.89,15800.0,35.6376,35.6376,35.6045,35.6045,15800.0
2005-03-04 13:30:00,53.89,53.9,53.85,53.89,24700.0,35.6045,35.6112,35.5781,35.6045,24700.0
2005-03-04 13:35:00,53.87,53.87,53.85,53.86,31000.0,35.5913,35.5913,35.5781,35.5847,31000.0
2005-03-04 13:40:00,53.87,53.87,53.85,53.86,89300.0,35.5913,35.5913,35.5781,35.5847,89300.0
2005-03-04 13:45:00,53.86,53.89,53.85,53.86,13300.0,35.5847,35.6045,35.5781,35.5847,13300.0
2005-03-04 13:50:00,53.86,53.95,53.86,53.91,19300.0,35.5847,35.6442,35.5847,35.6178,19300.0
2005-03-04 13:55:00,53.91,53.95,53.9,53.92,19800.0,35.6178,35.6442,35.6112,35.6244,19800.0
2005-03-04 14:00:00,53.91,53.96,53.91,53.93,36700.0,35.6178,35.6508,35.6178,35.631,36700.0
2005-03-04 14:05:00,53.93,53.93,53.93,53.93,13300.0,35.631,35.631,35.631,35.631,13300.0
2005-03-04 14:10:00,53.93,53.93,53.85,53.93,45600.0,35.631,35.631,35.5781,35.631,45600.0
2005-03-04 14:15:00,53.93,53.98,53.91,53.96,18600.0,35.631,35.664,35.6178,35.6508,18600.0
2005-03-04 14:20:00,53.97,54.0,53.97,54.0,9800.0,35.6574,35.6772,35.6574,35.6772,9800.0
2005-03-04 14:25:00,54.0,54.0,53.98,54.0,13000.0,35.6772,35.6772,35.664,35.6772,13000.0
2005-03-04 14:30:00,53.98,54.0,53.97,54.0,8500.0,35.664,35.6772,35.6574,35.6772,8500.0
2005-03-04 14:35:00,54.0,54.0,53.98,53.98,16300.0,35.6772,35.6772,35.664,35.664,16300.0
2005-03-04 14:40:00,53.98,53.99,53.97,53.98,16000.0,35.664,35.6706,35.6574,35.664,16000.0
2005-03-04 14:45:00,53.97,53.97,53.95,53.96,21600.0,35.6574,35.6574,35.6442,35.6508,21600.0
2005-03-04 14:50:00,53.96,53.97,53.94,53.94,20100.0,35.6508,35.6574,35.6376,35.6376,20100.0
2005-03-04 14:55:00,53.94,53.94,53.85,53.86,31800.0,35.6376,35.6376,35.5781,35.5847,31800.0
2005-03-04 15:00:00,53.86,53.86,53.83,53.83,120100.0,35.5847,35.5847,35.5649,35.5649,120100.0
2005-03-04 15:05:00,53.83,53.84,53.83,53.84,28500.0,35.5649,35.5715,35.5649,35.5715,28500.0
2005-03-04 15:10:00,53.84,53.84,53.79,53.82,70200.0,35.5715,35.5715,35.5385,35.5583,70200.0
2005-03-04 15:15:00,53.81,53.84,53.81,53.83,42300.0,35.5517,35.5715,35.5517,35.5649,42300.0
2005-03-04 15:20:00,53.83,53.84,53.79,53.79,20300.0,35.5649,35.5715,35.5385,35.5385,20300.0
2005-03-04 15:25:00,53.8,53.82,53.79,53.82,31400.0,35.5451,35.5583,35.5385,35.5583,31400.0
2005-03-04 15:30:00,53.82,53.85,53.82,53.85,26700.0,35.5583,35.5781,35.5583,35.5781,26700.0
2005-03-04 15:35:00,53.84,53.92,53.84,53.88,43300.0,35.5715,35.6244,35.5715,35.5979,43300.0
2005-03-04 15:40:00,53.88,53.89,53.77,53.8,35800.0,35.5979,35.6045,35.5253,35.5451,35800.0
2005-03-04 15:45:00,53.8,53.82,53.77,53.82,38800.0,35.5451,35.5583,35.5253,35.5583,38800.0
2005-03-04 15:50:00,53.82,53.87,53.81,53.83,43200.0,35.5583,35.5913,35.5517,35.5649,43200.0
2005-03-04 15:55:00,53.83,53.84,53.81,53.83,55500.0,35.5649,35.5715,35.5517,35.5649,55500.0
2005-03-07 09:30:00,54.16,54.41,54.15,54.41,83300.0,35.7829,35.9481,35.7763,35.9481,83300.0
2005-03-07 09:35:00,54.4,54.41,54.39,54.41,32500.0,35.9415,35.9481,35.9349,35.9481,32500.0
2005-03-07 09:40:00,54.45,54.52,54.42,54.52,108000.0,35.9745,36.0208,35.9547,36.0208,108000.0
2005-03-07 09:45:00,54.52,54.56,54.51,54.56,61900.0,36.0208,36.0472,36.0142,36.0472,61900.0
2005-03-07 09:50:00,54.56,54.56,54.44,54.52,117800.0,36.0472,36.0472,35.9679,36.0208,117800.0
2005-03-07 09:55:00,54.52,54.55,54.5,54.53,44200.0,36.0208,36.0406,36.0076,36.0274,44200.0
2005-03-07 10:00:00,54.52,54.53,54.44,54.45,33400.0,36.0208,36.0274,35.9679,35.9745,33400.0
2005-03-07 10:05:00,54.45,54.52,54.43,54.47,51400.0,35.9745,36.0208,35.9613,35.9877,51400.0
2005-03-07 10:10:00,54.46,54.48,54.38,54.43,44900.0,35.9811,35.9944,35.9283,35.9613,44900.0
2005-03-07 10:15:00,54.44,54.47,54.41,54.41,30500.0,35.9679,35.9877,35.9481,35.9481,30500.0
2005-03-07 10:20:00,54.42,54.44,54.4,54.4,28500.0,35.9547,35.9679,35.9415,35.9415,28500.0
2005-03-07 10:25:00,54.4,54.4,54.32,54.34,17300.0,35.9415,35.9415,35.8886,35.9019,17300.0
2005-03-07 10:30:00,54.34,54.34,54.24,54.25,51400.0,35.9019,35.9019,35.8358,35.8424,51400.0
2005-03-07 10:35:00,54.25,54.32,54.18,54.32,67100.0,35.8424,35.8886,35.7961,35.8886,67100.0
2005-03-07 10:40:00,54.31,54.35,54.31,54.33,45300.0,35.882,35.9085,35.882,35.8952,45300.0
2005-03-07 10:45:00,54.3,54.33,54.27,54.31,47400.0,35.8754,35.8952,35.8556,35.882,47400.0
2005-03-07 10:50:00,54.32,54.39,54.3,54.39,32200.0,35.8886,35.9349,35.8754,35.9349,32200.0
2005-03-07 10:55:00,54.39,54.4,54.35,54.39,17300.0,35.9349,35.9415,35.9085,35.9349,17300.0
2005-03-07 11:00:00,54.39,54.4,54.37,54.37,50900.0,35.9349,35.9415,35.9217,35.9217,50900.0
2005-03-07 11:05:00,54.37,54.41,54.37,54.41,23300.0,35.9217,35.9481,35.9217,35.9481,23300.0
2005-03-07 11:10:00,54.41,54.44,54.4,54.42,35500.0,35.9481,35.9679,35.9415,35.9547,35500.0
2005-03-07 11:15:00,54.42,54.44,54.39,54.41,28600.0,35.9547,35.9679,35.9349,35.9481,28600.0
2005-03-07 11:20:00,54.41,54.42,54.4,54.4,22800.0,35.9481,35.9547,35.9415,35.9415,22800.0
2005-03-07 11:25:00,54.39,54.44,54.39,54.41,24800.0,35.9349,35.9679,35.9349,35.9481,24800.0
2005-03-07 11:30:00,54.4,54.41,54.38,54.41,26000.0,35.9415,35.9481,35.9283,35.9481,26000.0
2005-03-07 11:35:00,54.41,54.49,54.41,54.44,30200.0,35.9481,36.001,35.9481,35.9679,30200.0
2005-03-07 11:40:00,54.44,54.45,54.41,54.45,14100.0,35.9679,35.9745,35.9481,35.9745,14100.0
2005-03-07 11:45:00,54.44,54.45,54.4,54.41,10300.0,35.9679,35.9745,35.9415,35.9481,10300.0
2005-03-07 11:50:00,54.4,54.41,54.4,54.4,22800.0,35.9415,35.9481,35.9415,35.9415,22800.0
2005-03-07 11:55:00,54.4,54.42,54.4,54.4,12600.0,35.9415,35.9547,35.9415,35.9415,12600.0
2005-03-07 12:00:00,54.4,54.41,54.38,54.4,36300.0,35.9415,35.9481,35.9283,35.9415,36300.0
2005-03-07 12:05:00,54.4,54.4,54.35,54.35,13800.0,35.9415,35.9415,35.9085,35.9085,13800.0
2005-03-07 12:10:00,54.35,54.38,54.35,54.38,12700.0,35.9085,35.9283,35.9085,35.9283,12700.0
2005-03-07 12:15:00,54.38,54.4,54.37,54.39,17400.0,35.9283,35.9415,35.9217,35.9349,17400.0
2005-03-07 12:20:00,54.4,54.4,54.36,54.39,14300.0,35.9415,35.9415,35.9151,35.9349,14300.0
2005-03-07 12:25:00,54.45,54.45,54.36,54.39,26400.0,35.9745,35.9745,35.9151,35.9349,26400.0
2005-03-07 12:30:00,54.39,54.41,54.36,54.38,29600.0,35.9349,35.9481,35.9151,35.9283,29600.0
2005-03-07 12:35:00,54.38,54.43,54.38,54.39,17500.0,35.9283,35.9613,35.9283,35.9349,17500.0
2005-03-07 12:40:00,54.38,54.4,54.38,54.4,9400.0,35.9283,35.9415,35.9283,35.9415,9400.0
2005-03-07 12:45:00,54.38,54.4,54.37,54.39,4300.0,35.9283,35.9415,35.9217,35.9349,4300.0
2005-03-07 12:50:00,54.39,54.41,54.38,54.41,13300.0,35.9349,35.9481,35.9283,35.9481,13300.0
2005-03-07 12:55:00,54.4,54.43,54.4,54.43,29400.0,35.9415,35.9613,35.9415,35.9613,29400.0
2005-03-07 13:00:00,54.43,54.45,54.41,54.44,14500.0,35.9613,35.9745,35.9481,35.9679,14500.0
2005-03-07 13:05:00,54.43,54.47,54.41,54.47,21300.0,35.9613,35.9877,35.9481,35.9877,21300.0
2005-03-07 13:10:00,54.46,54.47,54.44,54.44,59300.0,35.9811,35.9877,35.9679,35.9679,59300.0
2005-03-07 13:15:00,54.45,54.45,54.38,54.39,14100.0,35.9745,35.9745,35.9283,35.9349,14100.0
2005-03-07 13:20:00,54.39,54.39,54.37,54.39,15300.0,35.9349,35.9349,35.9217,35.9349,15300.0
2005-03-07 13:25:00,54.38,54.41,54.36,54.39,30700.0,35.9283,35.9481,35.9151,35.9349,30700.0
2005-03-07 13:30:00,54.39,54.45,54.38,54.45,16400.0,35.9349,35.9745,35.9283,35.9745,16400.0
2005-03-07 13:35:00,54.45,54.46,54.41,54.44,13000.0,35.9745,35.9811,35.9481,35.9679,13000.0
2005-03-07 13:40:00,54.44,54.45,54.42,54.44,19000.0,35.9679,35.9745,35.9547,35.9679,19000.0
2005-03-07 13:45:00,54.44,54.44,54.41,54.43,11300.0,35.9679,35.9679,35.9481,35.9613,11300.0
2005-03-07 13:50:00,54.43,54.43,54.4,54.43,86800.0,35.9613,35.9613,35.9415,35.9613,86800.0
2005-03-07 13:55:00,54.43,54.47,54.43,54.44,117500.0,35.9613,35.9877,35.9613,35.9679,117500.0
2005-03-07 14:00:00,54.45,54.47,54.44,54.47,116900.0,35.9745,35.9877,35.9679,35.9877,116900.0
2005-03-07 14:05:00,54.47,54.47,54.43,54.46,73900.0,35.9877,35.9877,35.9613,35.9811,73900.0
2005-03-07 14:10:00,54.45,54.46,54.45,54.46,27900.0,35.9745,35.9811,35.9745,35.9811,27900.0
2005-03-07 14:15:00,54.46,54.47,54.44,54.44,158900.0,35.9811,35.9877,35.9679,35.9679,158900.0
2005-03-07 14:20:00,54.44,54.46,54.4,54.41,33700.0,35.9679,35.9811,35.9415,35.9481,33700.0
2005-03-07 14:25:00,54.42,54.43,54.37,54.38,29500.0,35.9547,35.9613,35.9217,35.9283,29500.0
2005-03-07 14:30:00,54.38,54.41,54.36,54.37,11800.0,35.9283,35.9481,35.9151,35.9217,11800.0
2005-03-07 14:35:00,54.38,54.38,54.35,54.36,48000.0,35.9283,35.9283,35.9085,35.9151,48000.0
2005-03-07 14:40:00,54.36,54.4,54.31,54.4,47400.0,35.9151,35.9415,35.882,35.9415,47400.0
2005-03-07 14:45:00,54.4,54.41,54.35,54.38,45500.0,35.9415,35.9481,35.9085,35.9283,45500.0
2005-03-07 14:50:00,54.39,54.4,54.38,54.4,17400.0,35.9349,35.9415,35.9283,35.9415,17400.0
2005-03-07 14:55:00,54.4,54.43,54.38,54.42,18100.0,35.9415,35.9613,35.9283,35.9547,18100.0
2005-03-07 15:00:00,54.42,54.42,54.39,54.4,18500.0,35.9547,35.9547,35.9349,35.9415,18500.0
2005-03-07 15:05:00,54.39,54.42,54.39,54.41,15900.0,35.9349,35.9547,35.9349,35.9481,15900.0
2005-03-07 15:10:00,54.41,54.41,54.39,54.41,10600.0,35.9481,35.9481,35.9349,35.9481,10600.0
2005-03-07 15:15:00,54.41,54.47,54.4,54.46,31700.0,35.9481,35.9877,35.9415,35.9811,31700.0
2005-03-07 15:20:00,54.45,54.51,54.45,54.5,33000.0,35.9745,36.0142,35.9745,36.0076,33000.0
2005-03-07 15:25:00,54.5,54.51,54.43,54.45,27500.0,36.0076,36.0142,35.9613,35.9745,27500.0
2005-03-07 15:30:00,54.44,54.44,54.32,54.33,46800.0,35.9679,35.9679,35.8886,35.8952,46800.0
2005-03-07 15:35:00,54.34,54.47,54.34,54.46,66100.0,35.9019,35.9877,35.9019,35.9811,66100.0
2005-03-07 15:40:00,54.47,54.48,54.44,54.47,39200.0,35.9877,35.9944,35.9679,35.9877,39200.0
2005-03-07 15:45:00,54.45,54.47,54.43,54.43,26900.0,35.9745,35.9877,35.9613,35.9613,26900.0
2005-03-07 15:50:00,54.42,54.45,54.37,54.45,31600.0,35.9547,35.9745,35.9217,35.9745,31600.0
2005-03-07 15:55:00,54.44,54.47,54.44,54.44,48900.0,35.9679,35.9877,35.9679,35.9679,48900.0
2005-03-08 09:30:00,54.65,54.89,54.62,54.84,47100.0,36.1067,36.2652,36.0868,36.2322,47100.0
2005-03-08 09:35:00,54.89,55.07,54.83,55.0,83500.0,36.2652,36.3842,36.2256,36.3379,83500.0
2005-03-08 09:40:00,55.0,55.02,54.91,54.94,40300.0,36.3379,36.3511,36.2784,36.2983,40300.0
2005-03-08 09:45:00,54.96,54.96,54.89,54.92,15100.0,36.3115,36.3115,36.2652,36.2851,15100.0
2005-03-08 09:50:00,54.91,54.94,54.9,54.94,20300.0,36.2784,36.2983,36.2718,36.2983,20300.0
2005-03-08 09:55:00,54.93,54.93,54.85,54.88,27300.0,36.2917,36.2917,36.2388,36.2586,27300.0
2005-03-08 10:00:00,54.89,54.93,54.89,54.93,36600.0,36.2652,36.2917,36.2652,36.2917,36600.0
2005-03-08 10:05:00,54.93,54.94,54.89,54.91,33900.0,36.2917,36.2983,36.2652,36.2784,33900.0
2005-03-08 10:10:00,54.91,54.94,54.9,54.92,26100.0,36.2784,36.2983,36.2718,36.2851,26100.0
2005-03-08 10:15:00,54.91,54.92,54.88,54.88,26300.0,36.2784,36.2851,36.2586,36.2586,26300.0
2005-03-08 10:20:00,54.88,54.88,54.76,54.76,25100.0,36.2586,36.2586,36.1793,36.1793,25100.0
2005-03-08 10:25:00,54.76,54.85,54.73,54.77,45200.0,36.1793,36.2388,36.1595,36.186,45200.0
2005-03-08 10:30:00,54.77,54.79,54.76,54.76,9700.0,36.186,36.1992,36.1793,36.1793,9700.0
2005-03-08 10:35:00,54.77,54.86,54.76,54.82,30400.0,36.186,36.2454,36.1793,36.219,30400.0
2005-03-08 10:40:00,54.82,54.85,54.79,54.85,101400.0,36.219,36.2388,36.1992,36.2388,101400.0
2005-03-08 10:45:00,54.83,54.86,54.82,54.83,14700.0,36.2256,36.2454,36.219,36.2256,14700.0
2005-03-08 10:50:00,54.85,54.9,54.78,54.78,47700.0,36.2388,36.2718,36.1926,36.1926,47700.0
2005-03-08 10:55:00,54.78,54.9,54.77,54.89,49500.0,36.1926,36.2718,36.186,36.2652,49500.0
2005-03-08 11:00:00,54.89,54.89,54.78,54.8,54000.0,36.2652,36.2652,36.1926,36.2058,54000.0
2005-03-08 11:05:00,54.78,54.8,54.74,54.74,25200.0,36.1926,36.2058,36.1661,36.1661,25200.0
2005-03-08 11:10:00,54.73,54.84,54.73,54.8,43000.0,36.1595,36.2322,36.1595,36.2058,43000.0
2005-03-08 11:15:00,54.8,54.85,54.77,54.82,6700.0,36.2058,36.2388,36.186,36.219,6700.0
2005-03-08 11:20:00,54.81,54.81,54.78,54.78,4800.0,36.2124,36.2124,36.1926,36.1926,4800.0
2005-03-08 11:25:00,54.78,54.78,54.73,54.73,15900.0,36.1926,36.1926,36.1595,36.1595,15900.0
2005-03-08 11:30:00,54.72,54.73,54.71,54.73,19000.0,36.1529,36.1595,36.1463,36.1595,19000.0
2005-03-08 11:35:00,54.71,54.77,54.71,54.77,21600.0,36.1463,36.186,36.1463,36.186,21600.0
2005-03-08 11:40:00,54.77,54.79,54.77,54.77,6800.0,36.186,36.1992,36.186,36.186,6800.0
2005-03-08 11:45:00,54.77,54.77,54.74,54.74,10100.0,36.186,36.186,36.1661,36.1661,10100.0
2005-03-08 11:50:00,54.74,54.79,54.74,54.75,10800.0,36.1661,36.1992,36.1661,36.1727,10800.0
2005-03-08 11:55:00,54.76,54.79,54.75,54.75,7600.0,36.1793,36.1992,36.1727,36.1727,7600.0
2005-03-08 12:00:00,54.75,54.75,54.65,54.65,23300.0,36.1727,36.1727,36.1067,36.1067,23300.0
2005-03-08 12:05:00,54.65,54.73,54.63,54.73,34600.0,36.1067,36.1595,36.0935,36.1595,34600.0
2005-03-08 12:10:00,54.72,54.74,54.7,54.73,20800.0,36.1529,36.1661,36.1397,36.1595,20800.0
2005-03-08 12:15:00,54.74,54.74,54.71,54.72,16700.0,36.1661,36.1661,36.1463,36.1529,16700.0
2005-03-08 12:20:00,54.72,54.75,54.72,54.72,26700.0,36.1529,36.1727,36.1529,36.1529,26700.0
2005-03-08 12:25:00,54.72,54.73,54.7,54.7,6300.0,36.1529,36.1595,36.1397,36.1397,6300.0
2005-03-08 12:30:00,54.7,54.7,54.66,54.66,11500.0,36.1397,36.1397,36.1133,36.1133,11500.0
2005-03-08 12:35:00,54.65,54.65,54.55,54.62,39800.0,36.1067,36.1067,36.0406,36.0868,39800.0
2005-03-08 12:40:00,54.62,54.66,54.62,54.63,15900.0,36.0868,36.1133,36.0868,36.0935,15900.0
2005-03-08 12:45:00,54.63,54.7,54.61,54.66,22200.0,36.0935,36.1397,36.0802,36.1133,22200.0
2005-03-08 12:50:00,54.66,54.66,54.64,54.64,10600.0,36.1133,36.1133,36.1001,36.1001,10600.0
2005-03-08 12:55:00,54.65,54.71,54.63,54.7,13700.0,36.1067,36.1463,36.0935,36.1397,13700.0
2005-03-08 13:00:00,54.7,54.72,54.69,54.7,10400.0,36.1397,36.1529,36.1331,36.1397,10400.0
2005-03-08 13:05:00,54.71,54.81,54.7,54.79,17700.0,36.1463,36.2124,36.1397,36.1992,17700.0
2005-03-08 13:10:00,54.78,54.79,54.76,54.78,13400.0,36.1926,36.1992,36.1793,36.1926,13400.0
2005-03-08 13:15:00,54.79,54.83,54.78,54.82,7300.0,36.1992,36.2256,36.1926,36.219,7300.0
2005-03-08 13:20:00,54.82,54.85,54.82,54.82,22700.0,36.219,36.2388,36.219,36.219,22700.0
2005-03-08 13:25:00,54.83,54.83,54.78,54.78,5300.0,36.2256,36.2256,36.1926,36.1926,5300.0
2005-03-08 13:30:00,54.78,54.79,54.77,54.79,11200.0,36.1926,36.1992,36.186,36.1992,11200.0
2005-03-08 13:35:00,54.79,54.85,54.79,54.82,19000.0,36.1992,36.2388,36.1992,36.219,19000.0
2005-03-08 13:40:00,54.82,54.9,54.82,54.85,18100.0,36.219,36.2718,36.219,36.2388,18100.0
2005-03-08 13:45:00,54.85,54.85,54.83,54.85,61900.0,36.2388,36.2388,36.2256,36.2388,61900.0
2005-03-08 13:50:00,54.85,54.87,54.79,54.85,72400.0,36.2388,36.252,36.1992,36.2388,72400.0
2005-03-08 13:55:00,54.85,54.86,54.77,54.79,19400.0,36.2388,36.2454,36.186,36.1992,19400.0
2005-03-08 14:00:00,54.78,54.79,54.77,54.78,7600.0,36.1926,36.1992,36.186,36.1926,7600.0
2005-03-08 14:05:00,54.78,54.8,54.77,54.77,20900.0,36.1926,36.2058,36.186,36.186,20900.0
2005-03-08 14:10:00,54.75,54.76,54.74,54.76,49000.0,36.1727,36.1793,36.1661,36.1793,49000.0
2005-03-08 14:15:00,54.75,54.75,54.67,54.69,19300.0,36.1727,36.1727,36.1199,36.1331,19300.0
2005-03-08 14:20:00,54.69,54.73,54.69,54.71,22400.0,36.1331,36.1595,36.1331,36.1463,22400.0
2005-03-08 14:25:00,54.7,54.72,54.7,54.71,22000.0,36.1397,36.1529,36.1397,36.1463,22000.0
2005-03-08 14:30:00,54.71,54.74,54.65,54.66,16000.0,36.1463,36.1661,36.1067,36.1133,16000.0
2005-03-08 14:35:00,54.65,54.65,54.54,54.61,40800.0,36.1067,36.1067,36.034,36.0802,40800.0
2005-03-08 14:40:00,54.62,54.69,54.55,54.55,14200.0,36.0868,36.1331,36.0406,36.0406,14200.0
2005-03-08 14:45:00,54.55,54.55,54.5,54.52,30700.0,36.0406,36.0406,36.0076,36.0208,30700.0
2005-03-08 14:50:00,54.53,54.53,54.5,54.5,15200.0,36.0274,36.0274,36.0076,36.0076,15200.0
2005-03-08 14:55:00,54.5,54.57,54.5,54.57,28400.0,36.0076,36.0538,36.0076,36.0538,28400.0
2005-03-08 15:00:00,54.57,54.57,54.55,54.57,11600.0,36.0538,36.0538,36.0406,36.0538,11600.0
2005-03-08 15:05:00,54.57,54.69,54.57,54.61,37600.0,36.0538,36.1331,36.0538,36.0802,37600.0
2005-03-08 15:10:00,54.6,54.61,54.57,54.58,11200.0,36.0736,36.0802,36.0538,36.0604,11200.0
2005-03-08 15:15:00,54.59,54.6,54.56,54.56,26400.0,36.067,36.0736,36.0472,36.0472,26400.0
2005-03-08 15:20:00,54.56,54.57,54.54,54.55,20400.0,36.0472,36.0538,36.034,36.0406,20400.0
2005-03-08 15:25:00,54.55,54.55,54.53,54.54,18200.0,36.0406,36.0406,36.0274,36.034,18200.0
2005-03-08 15:30:00,54.54,54.56,54.53,54.54,86400.0,36.034,36.0472,36.0274,36.034,86400.0
2005-03-08 15:35:00,54.54,54.55,54.39,54.39,52900.0,36.034,36.0406,35.9349,35.9349,52900.0
2005-03-08 15:40:00,54.4,54.44,54.37,54.38,29700.0,35.9415,35.9679,35.9217,35.9283,29700.0
2005-03-08 15:45:00,54.39,54.43,54.31,54.43,42700.0,35.9349,35.9613,35.882,35.9613,42700.0
2005-03-08 15:50:00,54.43,54.52,54.43,54.5,53900.0,35.9613,36.0208,35.9613,36.0076,53900.0
2005-03-08 15:55:00,54.48,54.5,54.46,54.48,98900.0,35.9944,36.0076,35.9811,35.9944,98900.0
2005-03-09 09:30:00,54.3,54.31,54.3,54.3,47700.0,35.8754,35.882,35.8754,35.8754,47700.0
2005-03-09 09:35:00,54.3,54.3,53.98,53.98,69200.0,35.8754,35.8754,35.664,35.664,69200.0
2005-03-09 09:40:00,53.98,54.31,53.93,53.93,68800.0,35.664,35.882,35.631,35.631,68800.0
2005-03-09 09:45:00,53.94,54.31,53.91,53.95,62900.0,35.6376,35.882,35.6178,35.6442,62900.0
2005-03-09 09:50:00,53.95,54.23,53.82,53.86,129900.0,35.6442,35.8292,35.5583,35.5847,129900.0
2005-03-09 09:55:00,53.86,53.93,53.86,53.89,19300.0,35.5847,35.631,35.5847,35.6045,19300.0
2005-03-09 10:00:00,53.87,53.87,53.82,53.87,32800.0,35.5913,35.5913,35.5583,35.5913,32800.0
2005-03-09 10:05:00,53.87,53.96,53.85,53.93,36700.0,35.5913,35.6508,35.5781,35.631,36700.0
2005-03-09 10:10:00,53.93,53.95,53.9,53.91,30600.0,35.631,35.6442,35.6112,35.6178,30600.0
2005-03-09 10:15:00,53.9,54.01,53.9,54.0,19300.0,35.6112,35.6838,35.6112,35.6772,19300.0
2005-03-09 10:20:00,54.01,54.06,53.98,54.01,31000.0,35.6838,35.7169,35.664,35.6838,31000.0
2005-03-09 10:25:00,54.01,54.11,54.01,54.09,23500.0,35.6838,35.7499,35.6838,35.7367,23500.0
2005-03-09 10:30:00,54.08,54.2,54.04,54.09,32400.0,35.7301,35.8094,35.7036,35.7367,32400.0
2005-03-09 10:35:00,54.08,54.1,54.05,54.07,32200.0,35.7301,35.7433,35.7103,35.7235,32200.0
2005-03-09 10:40:00,54.08,54.1,54.05,54.05,13500.0,35.7301,35.7433,35.7103,35.7103,13500.0
2005-03-09 10:45:00,54.04,54.12,54.03,54.08,11800.0,35.7036,35.7565,35.697,35.7301,11800.0
2005-03-09 10:50:00,54.06,54.1,54.03,54.03,23400.0,35.7169,35.7433,35.697,35.697,23400.0
2005-03-09 10:55:00,54.06,54.06,53.94,53.97,9000.0,35.7169,35.7169,35.6376,35.6574,9000.0
2005-03-09 11:00:00,53.96,53.96,53.91,53.92,9300.0,35.6508,35.6508,35.6178,35.6244,9300.0
2005-03-09 11:05:00,53.9,53.91,53.81,53.81,20400.0,35.6112,35.6178,35.5517,35.5517,20400.0
2005-03-09 11:10:00,53.79,53.82,53.76,53.8,47200.0,35.5385,35.5583,35.5187,35.5451,47200.0
2005-03-09 11:15:00,53.77,53.8,53.72,53.78,26400.0,35.5253,35.5451,35.4922,35.5319,26400.0
2005-03-09 11:20:00,53.76,53.79,53.76,53.78,28200.0,35.5187,35.5385,35.5187,35.5319,28200.0
2005-03-09 11:25:00,53.77,53.89,53.75,53.87,28300.0,35.5253,35.6045,35.512,35.5913,28300.0
2005-03-09 11:30:00,53.88,53.94,53.85,53.9,24700.0,35.5979,35.6376,35.5781,35.6112,24700.0
2005-03-09 11:35:00,53.9,53.91,53.83,53.85,7900.0,35.6112,35.6178,35.5649,35.5781,7900.0
2005-03-09 11:40:00,53.84,53.85,53.81,53.83,10000.0,35.5715,35.5781,35.5517,35.5649,10000.0
2005-03-09 11:45:00,53.84,53.89,53.83,53.88,13600.0,35.5715,35.6045,35.5649,35.5979,13600.0
2005-03-09 11:50:00,53.88,53.9,53.87,53.9,16300.0,35.5979,35.6112,35.5913,35.6112,16300.0
2005-03-09 11:55:00,53.9,53.91,53.87,53.87,9200.0,35.6112,35.6178,35.5913,35.5913,9200.0
2005-03-09 12:00:00,53.87,53.88,53.84,53.87,30000.0,35.5913,35.5979,35.5715,35.5913,30000.0
2005-03-09 12:05:00,53.88,53.88,53.87,53.88,13900.0,35.5979,35.5979,35.5913,35.5979,13900.0
2005-03-09 12:10:00,53.87,53.91,53.87,53.87,14800.0,35.5913,35.6178,35.5913,35.5913,14800.0
2005-03-09 12:15:00,53.88,53.91,53.87,53.91,18100.0,35.5979,35.6178,35.5913,35.6178,18100.0
2005-03-09 12:20:00,53.91,53.93,53.89,53.91,10400.0,35.6178,35.631,35.6045,35.6178,10400.0
2005-03-09 12:25:00,53.9,53.9,53.87,53.88,5300.0,35.6112,35.6112,35.5913,35.5979,5300.0
2005-03-09 12:30:00,53.88,53.96,53.88,53.94,36100.0,35.5979,35.6508,35.5979,35.6376,36100.0
2005-03-09 12:35:00,53.94,53.94,53.92,53.93,7400.0,35.6376,35.6376,35.6244,35.631,7400.0
2005-03-09 12:40:00,53.92,53.92,53.88,53.9,7400.0,35.6244,35.6244,35.5979,35.6112,7400.0
2005-03-09 12:45:00,53.89,53.89,53.87,53.87,3600.0,35.6045,35.6045,35.5913,35.5913,3600.0
2005-03-09 12:50:00,53.86,53.87,53.67,53.67,27600.0,35.5847,35.5913,35.4592,35.4592,27600.0
2005-03-09 12:55:00,53.66,53.66,53.5,53.51,23300.0,35.4526,35.4526,35.3469,35.3535,23300.0
2005-03-09 13:00:00,53.51,53.6,53.51,53.54,21900.0,35.3535,35.4129,35.3535,35.3733,21900.0
2005-03-09 13:05:00,53.54,53.55,53.51,53.55,20600.0,35.3733,35.3799,35.3535,35.3799,20600.0
2005-03-09 13:10:00,53.55,53.56,53.54,53.55,13800.0,35.3799,35.3865,35.3733,35.3799,13800.0
2005-03-09 13:15:00,53.54,53.57,53.53,53.54,15300.0,35.3733,35.3931,35.3667,35.3733,15300.0
2005-03-09 13:20:00,53.54,53.63,53.53,53.61,8600.0,35.3733,35.4328,35.3667,35.4196,8600.0
2005-03-09 13:25:00,53.6,53.64,53.6,53.62,12600.0,35.4129,35.4394,35.4129,35.4262,12600.0
2005-03-09 13:30:00,53.63,53.63,53.6,53.61,12200.0,35.4328,35.4328,35.4129,35.4196,12200.0
2005-03-09 13:35:00,53.6,53.62,53.58,53.6,12400.0,35.4129,35.4262,35.3997,35.4129,12400.0
2005-03-09 13:40:00,53.59,53.59,53.56,53.59,10300.0,35.4063,35.4063,35.3865,35.4063,10300.0
2005-03-09 13:45:00,53.59,53.59,53.56,53.58,9000.0,35.4063,35.4063,35.3865,35.3997,9000.0
2005-03-09 13:50:00,53.58,53.59,53.56,53.59,16300.0,35.3997,35.4063,35.3865,35.4063,16300.0
2005-03-09 13:55:00,53.57,53.6,53.56,53.59,12300.0,35.3931,35.4129,35.3865,35.4063,12300.0
2005-03-09 14:00:00,53.58,53.72,53.58,53.62,19400.0,35.3997,35.4922,35.3997,35.4262,19400.0
2005-03-09 14:05:00,53.62,53.66,53.6,53.6,6500.0,35.4262,35.4526,35.4129,35.4129,6500.0
2005-03-09 14:10:00,53.58,53.59,53.56,53.57,13100.0,35.3997,35.4063,35.3865,35.3931,13100.0
2005-03-09 14:15:00,53.55,53.6,53.54,53.6,8800.0,35.3799,35.4129,35.3733,35.4129,8800.0
2005-03-09 14:20:00,53.59,53.59,53.54,53.58,17500.0,35.4063,35.4063,35.3733,35.3997,17500.0
2005-03-09 14:25:00,53.58,53.58,53.54,53.58,21800.0,35.3997,35.3997,35.3733,35.3997,21800.0
2005-03-09 14:30:00,53.58,53.6,53.57,53.58,8600.0,35.3997,35.4129,35.3931,35.3997,8600.0
2005-03-09 14:35:00,53.58,53.63,53.57,53.61,28600.0,35.3997,35.4328,35.3931,35.4196,28600.0
2005-03-09 14:40:00,53.61,53.66,53.6,53.65,12200.0,35.4196,35.4526,35.4129,35.446,12200.0
2005-03-09 14:45:00,53.64,53.64,53.61,53.62,5900.0,35.4394,35.4394,35.4196,35.4262,5900.0
2005-03-09 14:50:00,53.61,53.61,53.55,53.55,14100.0,35.4196,35.4196,35.3799,35.3799,14100.0
2005-03-09 14:55:00,53.56,53.56,53.53,53.54,31200.0,35.3865,35.3865,35.3667,35.3733,31200.0
2005-03-09 15:00:00,53.53,53.53,53.47,53.47,30500.0,35.3667,35.3667,35.3271,35.3271,30500.0
2005-03-09 15:05:00,53.47,53.49,53.41,53.44,27800.0,35.3271,35.3403,35.2874,35.3072,27800.0
2005-03-09 15:10:00,53.43,53.45,53.39,53.4,21500.0,35.3006,35.3138,35.2742,35.2808,21500.0
2005-03-09 15:15:00,53.4,53.41,53.34,53.39,96400.0,35.2808,35.2874,35.2412,35.2742,96400.0
2005-03-09 15:20:00,53.39,53.41,53.31,53.35,27500.0,35.2742,35.2874,35.2213,35.2478,27500.0
2005-03-09 15:25:00,53.35,53.46,53.32,53.45,31100.0,35.2478,35.3204,35.228,35.3138,31100.0
2005-03-09 15:30:00,53.45,53.48,53.43,53.47,46600.0,35.3138,35.3337,35.3006,35.3271,46600.0
2005-03-09 15:35:00,53.47,53.47,53.44,53.46,182200.0,35.3271,35.3271,35.3072,35.3204,182200.0
2005-03-09 15:40:00,53.46,53.47,53.4,53.43,67700.0,35.3204,35.3271,35.2808,35.3006,67700.0
2005-03-09 15:45:00,53.43,53.44,53.39,53.42,49000.0,35.3006,35.3072,35.2742,35.294,49000.0
2005-03-09 15:50:00,53.42,53.46,53.4,53.44,48500.0,35.294,35.3204,35.2808,35.3072,48500.0
2005-03-09 15:55:00,53.45,53.47,53.44,53.45,63100.0,35.3138,35.3271,35.3072,35.3138,63100.0
2005-03-10 09:30:00,53.85,54.04,53.85,54.04,152400.0,35.5781,35.7036,35.5781,35.7036,152400.0
2005-03-10 09:35:00,54.03,54.09,54.0,54.0,117000.0,35.697,35.7367,35.6772,35.6772,117000.0
2005-03-10 09:40:00,54.0,54.06,53.94,53.98,71800.0,35.6772,35.7169,35.6376,35.664,71800.0
2005-03-10 09:45:00,53.97,54.1,53.94,54.06,85600.0,35.6574,35.7433,35.6376,35.7169,85600.0
2005-03-10 09:50:00,54.06,54.09,54.0,54.06,50000.0,35.7169,35.7367,35.6772,35.7169,50000.0
2005-03-10 09:55:00,54.06,54.14,54.06,54.07,85500.0,35.7169,35.7697,35.7169,35.7235,85500.0
2005-03-10 10:00:00,54.08,54.08,54.02,54.02,74500.0,35.7301,35.7301,35.6904,35.6904,74500.0
2005-03-10 10:05:00,54.03,54.03,53.96,53.97,118200.0,35.697,35.697,35.6508,35.6574,118200.0
2005-03-10 10:10:00,53.97,53.99,53.9,53.91,89100.0,35.6574,35.6706,35.6112,35.6178,89100.0
2005-03-10 10:15:00,53.9,53.91,53.8,53.81,73000.0,35.6112,35.6178,35.5451,35.5517,73000.0
2005-03-10 10:20:00,53.81,53.81,53.72,53.74,114900.0,35.5517,35.5517,35.4922,35.5054,114900.0
2005-03-10 10:25:00,53.74,53.79,53.69,53.79,66800.0,35.5054,35.5385,35.4724,35.5385,66800.0
2005-03-10 10:30:00,53.78,53.8,53.75,53.79,54500.0,35.5319,35.5451,35.512,35.5385,54500.0
2005-03-10 10:35:00,53.78,53.83,53.78,53.82,46700.0,35.5319,35.5649,35.5319,35.5583,46700.0
2005-03-10 10:40:00,53.82,53.98,53.82,53.98,25300.0,35.5583,35.664,35.5583,35.664,25300.0
2005-03-10 10:45:00,53.98,54.01,53.98,54.01,18500.0,35.664,35.6838,35.664,35.6838,18500.0
2005-03-10 10:50:00,54.01,54.01,54.0,54.01,18600.0,35.6838,35.6838,35.6772,35.6838,18600.0
2005-03-10 10:55:00,54.01,54.03,54.01,54.02,19200.0,35.6838,35.697,35.6838,35.6904,19200.0
2005-03-10 11:00:00,54.02,54.03,53.89,53.9,176400.0,35.6904,35.697,35.6045,35.6112,176400.0
2005-03-10 11:05:00,53.89,53.9,53.82,53.82,18800.0,35.6045,35.6112,35.5583,35.5583,18800.0
2005-03-10 11:10:00,53.82,53.82,53.77,53.78,48500.0,35.5583,35.5583,35.5253,35.5319,48500.0
2005-03-10 11:15:00,53.78,53.92,53.78,53.91,38000.0,35.5319,35.6244,35.5319,35.6178,38000.0
2005-03-10 11:20:00,53.91,53.91,53.88,53.89,18900.0,35.6178,35.6178,35.5979,35.6045,18900.0
2005-03-10 11:25:00,53.89,53.9,53.8,53.81,30900.0,35.6045,35.6112,35.5451,35.5517,30900.0
2005-03-10 11:30:00,53.81,53.83,53.78,53.78,34000.0,35.5517,35.5649,35.5319,35.5319,34000.0
2005-03-10 11:35:00,53.77,53.77,53.71,53.71,15500.0,35.5253,35.5253,35.4856,35.4856,15500.0
2005-03-10 11:40:00,53.72,53.72,53.6,53.62,25000.0,35.4922,35.4922,35.4129,35.4262,25000.0
2005-03-10 11:45:00,53.62,53.64,53.58,53.6,28200.0,35.4262,35.4394,35.3997,35.4129,28200.0
2005-03-10 11:50:00,53.59,53.6,53.55,53.55,18200.0,35.4063,35.4129,35.3799,35.3799,18200.0
2005-03-10 11:55:00,53.56,53.58,53.54,53.58,36800.0,35.3865,35.3997,35.3733,35.3997,36800.0
2005-03-10 12:00:00,53.58,53.58,53.5,53.5,36400.0,35.3997,35.3997,35.3469,35.3469,36400.0
2005-03-10 12:05:00,53.5,53.5,53.46,53.5,22900.0,35.3469,35.3469,35.3204,35.3469,22900.0
2005-03-10 12:10:00,53.5,53.51,53.48,53.48,10800.0,35.3469,35.3535,35.3337,35.3337,10800.0
2005-03-10 12:15:00,53.48,53.48,53.25,53.28,56500.0,35.3337,35.3337,35.1817,35.2015,56500.0
2005-03-10 12:20:00,53.28,53.32,53.28,53.29,15000.0,35.2015,35.228,35.2015,35.2081,15000.0
2005-03-10 12:25:00,53.29,53.39,53.27,53.39,32700.0,35.2081,35.2742,35.1949,35.2742,32700.0
2005-03-10 12:30:00,53.4,53.43,53.38,53.43,17400.0,35.2808,35.3006,35.2676,35.3006,17400.0
2005-03-10 12:35:00,53.43,53.44,53.43,53.44,10600.0,35.3006,35.3072,35.3006,35.3072,10600.0
2005-03-10 12:40:00,53.44,53.44,53.42,53.43,12200.0,35.3072,35.3072,35.294,35.3006,12200.0
2005-03-10 12:45:00,53.43,53.44,53.42,53.42,5900.0,35.3006,35.3072,35.294,35.294,5900.0
2005-03-10 12:50:00,53.42,53.43,53.4,53.42,26900.0,35.294,35.3006,35.2808,35.294,26900.0
2005-03-10 12:55:00,53.41,53.49,53.41,53.49,20700.0,35.2874,35.3403,35.2874,35.3403,20700.0
2005-03-10 13:00:00,53.49,53.49,53.46,53.47,15900.0,35.3403,35.3403,35.3204,35.3271,15900.0
2005-03-10 13:05:00,53.47,53.56,53.46,53.56,10600.0,35.3271,35.3865,35.3204,35.3865,10600.0
2005-03-10 13:10:00,53.56,53.64,53.56,53.58,10800.0,35.3865,35.4394,35.3865,35.3997,10800.0
2005-03-10 13:15:00,53.57,53.57,53.49,53.5,26500.0,35.3931,35.3931,35.3403,35.3469,26500.0
2005-03-10 13:20:00,53.49,53.5,53.46,53.47,11000.0,35.3403,35.3469,35.3204,35.3271,11000.0
2005-03-10 13:25:00,53.47,53.5,53.45,53.48,22400.0,35.3271,35.3469,35.3138,35.3337,22400.0
2005-03-10 13:30:00,53.48,53.49,53.48,53.49,7900.0,35.3337,35.3403,35.3337,35.3403,7900.0
2005-03-10 13:35:00,53.49,53.54,53.49,53.52,23000.0,35.3403,35.3733,35.3403,35.3601,23000.0
2005-03-10 13:40:00,53.52,53.53,53.51,53.53,16000.0,35.3601,35.3667,35.3535,35.3667,16000.0
2005-03-10 13:45:00,53.53,53.53,53.52,53.52,16300.0,35.3667,35.3667,35.3601,35.3601,16300.0
2005-03-10 13:50:00,53.52,53.53,53.51,53.51,10400.0,35.3601,35.3667,35.3535,35.3535,10400.0
2005-03-10 13:55:00,53.52,53.52,53.49,53.5,6000.0,35.3601,35.3601,35.3403,35.3469,6000.0
2005-03-10 14:00:00,53.49,53.5,53.48,53.49,30600.0,35.3403,35.3469,35.3337,35.3403,30600.0
2005-03-10 14:05:00,53.49,53.49,53.44,53.44,19000.0,35.3403,35.3403,35.3072,35.3072,19000.0
2005-03-10 14:10:00,53.43,53.45,53.4,53.45,50200.0,35.3006,35.3138,35.2808,35.3138,50200.0
2005-03-10 14:15:00,53.46,53.51,53.45,53.5,39700.0,35.3204,35.3535,35.3138,35.3469,39700.0
2005-03-10 14:20:00,53.5,53.51,53.47,53.49,20600.0,35.3469,35.3535,35.3271,35.3403,20600.0
2005-03-10 14:25:00,53.48,53.52,53.48,53.52,16600.0,35.3337,35.3601,35.3337,35.3601,16600.0
2005-03-10 14:30:00,53.52,53.53,53.47,53.47,25600.0,35.3601,35.3667,35.3271,35.3271,25600.0
2005-03-10 14:35:00,53.47,53.48,53.42,53.46,67000.0,35.3271,35.3337,35.294,35.3204,67000.0
2005-03-10 14:40:00,53.46,53.48,53.44,53.46,124700.0,35.3204,35.3337,35.3072,35.3204,124700.0
2005-03-10 14:45:00,53.46,53.47,53.46,53.47,15000.0,35.3204,35.3271,35.3204,35.3271,15000.0
2005-03-10 14:50:00,53.47,53.47,53.46,53.47,5100.0,35.3271,35.3271,35.3204,35.3271,5100.0
2005-03-10 14:55:00,53.47,53.47,53.44,53.45,40800.0,35.3271,35.3271,35.3072,35.3138,40800.0
2005-03-10 15:00:00,53.44,53.49,53.42,53.49,24700.0,35.3072,35.3403,35.294,35.3403,24700.0
2005-03-10 15:05:00,53.47,53.47,53.36,53.41,26700.0,35.3271,35.3271,35.2544,35.2874,26700.0
2005-03-10 15:10:00,53.41,53.44,53.41,53.43,57600.0,35.2874,35.3072,35.2874,35.3006,57600.0
2005-03-10 15:15:00,53.43,53.44,53.42,53.43,18700.0,35.3006,35.3072,35.294,35.3006,18700.0
2005-03-10 15:20:00,53.42,53.45,53.42,53.44,11500.0,35.294,35.3138,35.294,35.3072,11500.0
2005-03-10 15:25:00,53.44,53.52,53.43,53.52,45700.0,35.3072,35.3601,35.3006,35.3601,45700.0
2005-03-10 15:30:00,53.52,53.75,53.52,53.68,79400.0,35.3601,35.512,35.3601,35.4658,79400.0
2005-03-10 15:35:00,53.69,53.7,53.52,53.53,18800.0,35.4724,35.479,35.3601,35.3667,18800.0
2005-03-10 15:40:00,53.51,53.6,53.51,53.59,32000.0,35.3535,35.4129,35.3535,35.4063,32000.0
2005-03-10 15:45:00,53.59,53.65,53.58,53.58,24200.0,35.4063,35.446,35.3997,35.3997,24200.0
2005-03-10 15:50:00,53.59,53.64,53.59,53.64,20200.0,35.4063,35.4394,35.4063,35.4394,20200.0
2005-03-10 15:55:00,53.64,53.67,53.63,53.67,29400.0,35.4394,35.4592,35.4328,35.4592,29400.0
2005-03-11 09:30:00,54.0,54.0,54.0,54.0,0.0,35.6772,35.6772,35.6772,35.6772,0.0
2005-03-11 09:35:00,54.4,54.58,54.38,54.5,221000.0,35.9415,36.0604,35.9283,36.0076,221000.0
2005-03-11 09:40:00,54.5,54.51,54.47,54.49,65800.0,36.0076,36.0142,35.9877,36.001,65800.0
2005-03-11 09:45:00,54.48,54.5,54.48,54.5,70400.0,35.9944,36.0076,35.9944,36.0076,70400.0
2005-03-11 09:50:00,54.5,54.64,54.5,54.64,122200.0,36.0076,36.1001,36.0076,36.1001,122200.0
2005-03-11 09:55:00,54.64,54.7,54.61,54.61,69300.0,36.1001,36.1397,36.0802,36.0802,69300.0
2005-03-11 10:00:00,54.6,54.63,54.54,54.6,38500.0,36.0736,36.0935,36.034,36.0736,38500.0
2005-03-11 10:05:00,54.58,54.63,54.54,54.6,122900.0,36.0604,36.0935,36.034,36.0736,122900.0
2005-03-11 10:10:00,54.6,54.66,54.59,54.59,96700.0,36.0736,36.1133,36.067,36.067,96700.0
2005-03-11 10:15:00,54.6,54.63,54.57,54.59,202100.0,36.0736,36.0935,36.0538,36.067,202100.0
2005-03-11 10:20:00,54.59,54.65,54.58,54.64,48500.0,36.067,36.1067,36.0604,36.1001,48500.0
2005-03-11 10:25:00,54.64,54.65,54.6,54.61,33600.0,36.1001,36.1067,36.0736,36.0802,33600.0
2005-03-11 10:30:00,54.61,54.61,54.55,54.55,21500.0,36.0802,36.0802,36.0406,36.0406,21500.0
2005-03-11 10:35:00,54.54,54.58,54.51,54.57,31000.0,36.034,36.0604,36.0142,36.0538,31000.0
2005-03-11 10:40:00,54.57,54.64,54.57,54.63,31000.0,36.0538,36.1001,36.0538,36.0935,31000.0
2005-03-11 10:45:00,54.62,54.65,54.61,54.64,75100.0,36.0868,36.1067,36.0802,36.1001,75100.0
2005-03-11 10:50:00,54.64,54.66,54.61,54.63,37100.0,36.1001,36.1133,36.0802,36.0935,37100.0
2005-03-11 10:55:00,54.62,54.64,54.61,54.61,158800.0,36.0868,36.1001,36.0802,36.0802,158800.0
2005-03-11 11:00:00,54.61,54.69,54.61,54.69,42000.0,36.0802,36.1331,36.0802,36.1331,42000.0
2005-03-11 11:05:00,54.68,54.79,54.68,54.76,63000.0,36.1265,36.1992,36.1265,36.1793,63000.0
2005-03-11 11:10:00,54.76,54.78,54.66,54.73,52900.0,36.1793,36.1926,36.1133,36.1595,52900.0
2005-03-11 11:15:00,54.73,54.76,54.69,54.75,114600.0,36.1595,36.1793,36.1331,36.1727,114600.0
2005-03-11 11:20:00,54.75,54.75,54.7,54.72,48000.0,36.1727,36.1727,36.1397,36.1529,48000.0
2005-03-11 11:25:00,54.7,54.75,54.69,54.74,50300.0,36.1397,36.1727,36.1331,36.1661,50300.0
2005-03-11 11:30:00,54.75,54.75,54.6,54.6,32400.0,36.1727,36.1727,36.0736,36.0736,32400.0
2005-03-11 11:35:00,54.6,54.6,54.53,54.57,28500.0,36.0736,36.0736,36.0274,36.0538,28500.0
2005-03-11 11:40:00,54.57,54.6,54.56,54.58,11000.0,36.0538,36.0736,36.0472,36.0604,11000.0
2005-03-11 11:45:00,54.59,54.59,54.58,54.58,11500.0,36.067,36.067,36.0604,36.0604,11500.0
2005-03-11 11:50:00,54.57,54.6,54.57,54.6,17000.0,36.0538,36.0736,36.0538,36.0736,17000.0
2005-03-11 11:55:00,54.59,54.63,54.58,54.6,42600.0,36.067,36.0935,36.0604,36.0736,42600.0
2005-03-11 12:00:00,54.61,54.64,54.6,54.61,22200.0,36.0802,36.1001,36.0736,36.0802,22200.0
2005-03-11 12:05:00,54.59,54.61,54.57,54.58,15400.0,36.067,36.0802,36.0538,36.0604,15400.0
2005-03-11 12:10:00,54.58,54.58,54.46,54.48,25000.0,36.0604,36.0604,35.9811,35.9944,25000.0
2005-03-11 12:15:00,54.48,54.48,54.36,54.41,34500.0,35.9944,35.9944,35.9151,35.9481,34500.0
2005-03-11 12:20:00,54.41,54.42,54.41,54.41,5700.0,35.9481,35.9547,35.9481,35.9481,5700.0
2005-03-11 12:25:00,54.41,54.47,54.41,54.45,7900.0,35.9481,35.9877,35.9481,35.9745,7900.0
2005-03-11 12:30:00,54.47,54.5,54.46,54.49,16100.0,35.9877,36.0076,35.9811,36.001,16100.0
2005-03-11 12:35:00,54.49,54.52,54.45,54.47,48600.0,36.001,36.0208,35.9745,35.9877,48600.0
2005-03-11 12:40:00,54.46,54.46,54.43,54.43,9300.0,35.9811,35.9811,35.9613,35.9613,9300.0
2005-03-11 12:45:00,54.43,54.43,54.33,54.37,30900.0,35.9613,35.9613,35.8952,35.9217,30900.0
2005-03-11 12:50:00,54.37,54.38,54.35,54.37,9900.0,35.9217,35.9283,35.9085,35.9217,9900.0
2005-03-11 12:55:00,54.37,54.37,54.31,54.37,14600.0,35.9217,35.9217,35.882,35.9217,14600.0
2005-03-11 13:00:00,54.37,54.39,54.36,54.36,16300.0,35.9217,35.9349,35.9151,35.9151,16300.0
2005-03-11 13:05:00,54.37,54.38,54.34,54.35,9500.0,35.9217,35.9283,35.9019,35.9085,9500.0
2005-03-11 13:10:00,54.34,54.34,54.3,54.31,8200.0,35.9019,35.9019,35.8754,35.882,8200.0
2005-03-11 13:15:00,54.3,54.33,54.3,54.31,5700.0,35.8754,35.8952,35.8754,35.882,5700.0
2005-03-11 13:20:00,54.32,54.33,54.31,54.32,8000.0,35.8886,35.8952,35.882,35.8886,8000.0
2005-03-11 13:25:00,54.33,54.34,54.31,54.31,7100.0,35.8952,35.9019,35.882,35.882,7100.0
2005-03-11 13:30:00,54.31,54.31,54.27,54.28,11700.0,35.882,35.882,35.8556,35.8622,11700.0
2005-03-11 13:35:00,54.28,54.29,54.27,54.27,7600.0,35.8622,35.8688,35.8556,35.8556,7600.0
2005-03-11 13:40:00,54.27,54.28,54.22,54.22,10400.0,35.8556,35.8622,35.8226,35.8226,10400.0
2005-03-11 13:45:00,54.22,54.22,54.06,54.06,20600.0,35.8226,35.8226,35.7169,35.7169,20600.0
2005-03-11 13:50:00,54.06,54.09,54.03,54.07,27000.0,35.7169,35.7367,35.697,35.7235,27000.0
2005-03-11 13:55:00,54.07,54.13,54.02,54.02,15800.0,35.7235,35.7631,35.6904,35.6904,15800.0
2005-03-11 14:00:00,54.02,54.07,54.02,54.06,19800.0,35.6904,35.7235,35.6904,35.7169,19800.0
2005-03-11 14:05:00,54.05,54.11,54.05,54.11,23800.0,35.7103,35.7499,35.7103,35.7499,23800.0
2005-03-11 14:10:00,54.11,54.11,54.1,54.11,11000.0,35.7499,35.7499,35.7433,35.7499,11000.0
2005-03-11 14:15:00,54.09,54.12,54.09,54.11,13100.0,35.7367,35.7565,35.7367,35.7499,13100.0
2005-03-11 14:20:00,54.1,54.1,54.07,54.07,22900.0,35.7433,35.7433,35.7235,35.7235,22900.0
2005-03-11 14:25:00,54.06,54.06,54.01,54.01,14900.0,35.7169,35.7169,35.6838,35.6838,14900.0
2005-03-11 14:30:00,54.01,54.02,54.0,54.01,16800.0,35.6838,35.6904,35.6772,35.6838,16800.0
2005-03-11 14:35:00,54.0,54.04,54.0,54.04,15000.0,35.6772,35.7036,35.6772,35.7036,15000.0
2005-03-11 14:40:00,54.04,54.04,54.01,54.01,9100.0,35.7036,35.7036,35.6838,35.6838,9100.0
2005-03-11 14:45:00,54.01,54.02,53.99,54.0,19800.0,35.6838,35.6904,35.6706,35.6772,19800.0
2005-03-11 14:50:00,54.0,54.03,53.94,53.97,25400.0,35.6772,35.697,35.6376,35.6574,25400.0
2005-03-11 14:55:00,53.97,53.97,53.91,53.93,20000.0,35.6574,35.6574,35.6178,35.631,20000.0
2005-03-11 15:00:00,53.94,53.94,53.76,53.76,29500.0,35.6376,35.6376,35.5187,35.5187,29500.0
2005-03-11 15:05:00,53.74,53.84,53.71,53.82,26300.0,35.5054,35.5715,35.4856,35.5583,26300.0
2005-03-11 15:10:00,53.84,53.85,53.82,53.82,17300.0,35.5715,35.5781,35.5583,35.5583,17300.0
2005-03-11 15:15:00,53.83,53.88,53.82,53.84,26400.0,35.5649,35.5979,35.5583,35.5715,26400.0
2005-03-11 15:20:00,53.83,53.83,53.7,53.71,24000.0,35.5649,35.5649,35.479,35.4856,24000.0
2005-03-11 15:25:00,53.71,53.72,53.7,53.7,26400.0,35.4856,35.4922,35.479,35.479,26400.0
2005-03-11 15:30:00,53.7,53.83,53.7,53.83,39400.0,35.479,35.5649,35.479,35.5649,39400.0
2005-03-11 15:35:00,53.83,53.85,53.81,53.81,27000.0,35.5649,35.5781,35.5517,35.5517,27000.0
2005-03-11 15:40:00,53.82,53.82,53.75,53.79,171600.0,35.5583,35.5583,35.512,35.5385,171600.0
2005-03-11 15:45:00,53.8,53.85,53.79,53.84,51500.0,35.5451,35.5781,35.5385,35.5715,51500.0
2005-03-11 15:50:00,53.85,53.93,53.85,53.93,25500.0,35.5781,35.631,35.5781,35.631,25500.0
2005-03-11 15:55:00,53.92,53.96,53.9,53.9,68400.0,35.6244,35.6508,35.6112,35.6112,68400.0
2005-03-14 09:35:00,54.13,54.23,54.1,54.2,77800.0,35.7631,35.8292,35.7433,35.8094,77800.0
2005-03-14 09:40:00,54.19,54.34,54.19,54.27,56700.0,35.8028,35.9019,35.8028,35.8556,56700.0
2005-03-14 09:45:00,54.27,54.28,54.19,54.2,50100.0,35.8556,35.8622,35.8028,35.8094,50100.0
2005-03-14 09:50:00,54.19,54.25,54.18,54.25,29800.0,35.8028,35.8424,35.7961,35.8424,29800.0
2005-03-14 09:55:00,54.22,54.24,54.17,54.2,37800.0,35.8226,35.8358,35.7895,35.8094,37800.0
2005-03-14 10:00:00,54.21,54.25,54.18,54.23,41400.0,35.816,35.8424,35.7961,35.8292,41400.0
2005-03-14 10:05:00,54.23,54.23,54.13,54.17,44600.0,35.8292,35.8292,35.7631,35.7895,44600.0
2005-03-14 10:10:00,54.14,54.14,53.73,53.73,59000.0,35.7697,35.7697,35.4988,35.4988,59000.0
2005-03-14 10:15:00,53.73,53.93,53.71,53.9,71800.0,35.4988,35.631,35.4856,35.6112,71800.0
2005-03-14 10:20:00,53.91,53.98,53.9,53.9,30400.0,35.6178,35.664,35.6112,35.6112,30400.0
2005-03-14 10:25:00,53.9,54.01,53.9,53.95,43700.0,35.6112,35.6838,35.6112,35.6442,43700.0
2005-03-14 10:30:00,53.95,53.99,53.94,53.94,28500.0,35.6442,35.6706,35.6376,35.6376,28500.0
2005-03-14 10:35:00,53.94,53.96,53.92,53.96,28000.0,35.6376,35.6508,35.6244,35.6508,28000.0
2005-03-14 10:40:00,53.96,54.01,53.92,53.94,45500.0,35.6508,35.6838,35.6244,35.6376,45500.0
2005-03-14 10:45:00,53.95,53.97,53.84,53.86,35100.0,35.6442,35.6574,35.5715,35.5847,35100.0
2005-03-14 10:50:00,53.86,53.89,53.8,53.8,13500.0,35.5847,35.6045,35.5451,35.5451,13500.0
2005-03-14 10:55:00,53.8,53.85,53.78,53.83,24800.0,35.5451,35.5781,35.5319,35.5649,24800.0
2005-03-14 11:00:00,53.85,54.04,53.85,54.03,45500.0,35.5781,35.7036,35.5781,35.697,45500.0
2005-03-14 11:05:00,54.03,54.03,53.94,53.95,6000.0,35.697,35.697,35.6376,35.6442,6000.0
2005-03-14 11:10:00,53.95,53.95,53.91,53.91,19100.0,35.6442,35.6442,35.6178,35.6178,19100.0
2005-03-14 11:15:00,53.9,53.9,53.86,53.87,22700.0,35.6112,35.6112,35.5847,35.5913,22700.0
2005-03-14 11:20:00,53.87,53.89,53.83,53.89,29400.0,35.5913,35.6045,35.5649,35.6045,29400.0
2005-03-14 11:25:00,53.89,53.89,53.81,53.82,24200.0,35.6045,35.6045,35.5517,35.5583,24200.0
2005-03-14 11:30:00,53.79,53.79,53.73,53.73,18600.0,35.5385,35.5385,35.4988,35.4988,18600.0
2005-03-14 11:35:00,53.73,53.78,53.69,53.78,34600.0,35.4988,35.5319,35.4724,35.5319,34600.0
2005-03-14 11:40:00,53.78,53.85,53.75,53.85,188400.0,35.5319,35.5781,35.512,35.5781,188400.0
2005-03-14 11:45:00,53.79,53.79,53.72,53.73,22100.0,35.5385,35.5385,35.4922,35.4988,22100.0
2005-03-14 11:50:00,53.73,53.74,53.73,53.74,13000.0,35.4988,35.5054,35.4988,35.5054,13000.0
2005-03-14 11:55:00,53.73,53.73,53.7,53.7,20800.0,35.4988,35.4988,35.479,35.479,20800.0
2005-03-14 12:00:00,53.7,53.73,53.7,53.71,15400.0,35.479,35.4988,35.479,35.4856,15400.0
2005-03-14 12:05:00,53.72,53.72,53.7,53.71,11900.0,35.4922,35.4922,35.479,35.4856,11900.0
2005-03-14 12:10:00,53.71,53.73,53.71,53.72,17100.0,35.4856,35.4988,35.4856,35.4922,17100.0
2005-03-14 12:15:00,53.73,53.75,53.72,53.74,9700.0,35.4988,35.512,35.4922,35.5054,9700.0
2005-03-14 12:20:00,53.75,53.82,53.75,53.8,28300.0,35.512,35.5583,35.512,35.5451,28300.0
2005-03-14 12:25:00,53.8,53.84,53.77,53.77,18900.0,35.5451,35.5715,35.5253,35.5253,18900.0
2005-03-14 12:30:00,53.77,53.78,53.77,53.78,4600.0,35.5253,35.5319,35.5253,35.5319,4600.0
2005-03-14 12:35:00,53.77,53.78,53.7,53.7,19000.0,35.5253,35.5319,35.479,35.479,19000.0
2005-03-14 12:40:00,53.7,53.71,53.7,53.71,11700.0,35.479,35.4856,35.479,35.4856,11700.0
2005-03-14 12:45:00,53.7,53.74,53.69,53.7,13200.0,35.479,35.5054,35.4724,35.479,13200.0
2005-03-14 12:50:00,53.7,53.74,53.7,53.73,10100.0,35.479,35.5054,35.479,35.4988,10100.0
2005-03-14 12:55:00,53.74,53.75,53.73,53.74,10800.0,35.5054,35.512,35.4988,35.5054,10800.0
2005-03-14 13:00:00,53.74,53.75,53.73,53.74,123400.0,35.5054,35.512,35.4988,35.5054,123400.0
2005-03-14 13:05:00,53.75,53.76,53.74,53.74,12400.0,35.512,35.5187,35.5054,35.5054,12400.0
2005-03-14 13:10:00,53.74,53.74,53.73,53.73,10000.0,35.5054,35.5054,35.4988,35.4988,10000.0
2005-03-14 13:15:00,53.73,53.77,53.72,53.73,18500.0,35.4988,35.5253,35.4922,35.4988,18500.0
2005-03-14 13:20:00,53.75,53.75,53.7,53.71,18500.0,35.512,35.512,35.479,35.4856,18500.0
2005-03-14 13:25:00,53.7,53.71,53.65,53.65,58900.0,35.479,35.4856,35.446,35.446,58900.0
2005-03-14 13:30:00,53.65,53.66,53.65,53.65,11200.0,35.446,35.4526,35.446,35.446,11200.0
2005-03-14 13:35:00,53.65,53.67,53.62,53.67,38500.0,35.446,35.4592,35.4262,35.4592,38500.0
2005-03-14 13:40:00,53.66,53.68,53.65,53.67,12500.0,35.4526,35.4658,35.446,35.4592,12500.0
2005-03-14 13:45:00,53.65,53.7,53.65,53.66,15700.0,35.446,35.479,35.446,35.4526,15700.0
2005-03-14 13:50:00,53.67,53.67,53.62,53.63,22500.0,35.4592,35.4592,35.4262,35.4328,22500.0
2005-03-14 13:55:00,53.62,53.66,53.6,53.61,21100.0,35.4262,35.4526,35.4129,35.4196,21100.0
2005-03-14 14:00:00,53.61,53.66,53.61,53.66,20600.0,35.4196,35.4526,35.4196,35.4526,20600.0
2005-03-14 14:05:00,53.66,53.67,53.65,53.67,13800.0,35.4526,35.4592,35.446,35.4592,13800.0
2005-03-14 14:10:00,53.67,53.68,53.64,53.66,33900.0,35.4592,35.4658,35.4394,35.4526,33900.0
2005-03-14 14:15:00,53.66,53.68,53.65,53.67,10300.0,35.4526,35.4658,35.446,35.4592,10300.0
2005-03-14 14:20:00,53.67,53.69,53.66,53.67,12900.0,35.4592,35.4724,35.4526,35.4592,12900.0
2005-03-14 14:25:00,53.67,53.68,53.64,53.64,9000.0,35.4592,35.4658,35.4394,35.4394,9000.0
2005-03-14 14:30:00,53.63,53.66,53.63,53.65,15600.0,35.4328,35.4526,35.4328,35.446,15600.0
2005-03-14 14:35:00,53.66,53.72,53.66,53.7,20900.0,35.4526,35.4922,35.4526,35.479,20900.0
2005-03-14 14:40:00,53.69,53.79,53.69,53.74,47100.0,35.4724,35.5385,35.4724,35.5054,47100.0
2005-03-14 14:45:00,53.74,53.75,53.72,53.72,13100.0,35.5054,35.512,35.4922,35.4922,13100.0
2005-03-14 14:50:00,53.73,53.73,53.71,53.72,38900.0,35.4988,35.4988,35.4856,35.4922,38900.0
2005-03-14 14:55:00,53.73,53.74,53.71,53.74,12500.0,35.4988,35.5054,35.4856,35.5054,12500.0
2005-03-14 15:00:00,53.74,53.81,53.73,53.8,27900.0,35.5054,35.5517,35.4988,35.5451,27900.0
2005-03-14 15:05:00,53.79,53.79,53.75,53.76,17200.0,35.5385,35.5385,35.512,35.5187,17200.0
2005-03-14 15:10:00,53.76,53.79,53.75,53.78,28100.0,35.5187,35.5385,35.512,35.5319,28100.0
2005-03-14 15:15:00,53.78,53.8,53.76,53.79,47800.0,35.5319,35.5451,35.5187,35.5385,47800.0
2005-03-14 15:20:00,53.79,53.89,53.79,53.88,48500.0,35.5385,35.6045,35.5385,35.5979,48500.0
2005-03-14 15:25:00,53.88,54.05,53.88,54.05,64700.0,35.5979,35.7103,35.5979,35.7103,64700.0
2005-03-14 15:30:00,54.05,54.05,53.99,54.01,31500.0,35.7103,35.7103,35.6706,35.6838,31500.0
2005-03-14 15:35:00,54.01,54.03,53.99,53.99,59700.0,35.6838,35.697,35.6706,35.6706,59700.0
2005-03-14 15:40:00,53.99,54.0,53.92,53.93,44700.0,35.6706,35.6772,35.6244,35.631,44700.0
2005-03-14 15:45:00,53.92,54.0,53.92,54.0,63500.0,35.6244,35.6772,35.6244,35.6772,63500.0
2005-03-14 15:50:00,53.99,54.0,53.93,53.93,41600.0,35.6706,35.6772,35.631,35.631,41600.0
2005-03-14 15:55:00,53.93,54.07,53.93,54.07,109900.0,35.631,35.7235,35.631,35.7235,109900.0
2005-03-15 09:30:00,54.82,54.89,54.8,54.89,88400.0,36.219,36.2652,36.2058,36.2652,88400.0
2005-03-15 09:35:00,54.87,54.89,54.72,54.72,102800.0,36.252,36.2652,36.1529,36.1529,102800.0
2005-03-15 09:40:00,54.72,54.73,54.5,54.51,66900.0,36.1529,36.1595,36.0076,36.0142,66900.0
2005-03-15 09:45:00,54.51,54.6,54.51,54.57,78900.0,36.0142,36.0736,36.0142,36.0538,78900.0
2005-03-15 09:50:00,54.57,54.64,54.55,54.61,51900.0,36.0538,36.1001,36.0406,36.0802,51900.0
2005-03-15 09:55:00,54.64,54.76,54.64,54.76,78800.0,36.1001,36.1793,36.1001,36.1793,78800.0
2005-03-15 10:00:00,54.79,54.83,54.78,54.81,36400.0,36.1992,36.2256,36.1926,36.2124,36400.0
2005-03-15 10:05:00,54.81,54.91,54.8,54.91,65800.0,36.2124,36.2784,36.2058,36.2784,65800.0
2005-03-15 10:10:00,54.98,54.98,54.93,54.97,72100.0,36.3247,36.3247,36.2917,36.3181,72100.0
2005-03-15 10:15:00,54.97,55.1,54.9,54.92,104900.0,36.3181,36.404,36.2718,36.2851,104900.0
2005-03-15 10:20:00,54.91,54.98,54.88,54.93,57900.0,36.2784,36.3247,36.2586,36.2917,57900.0
2005-03-15 10:25:00,54.92,54.94,54.86,54.86,22500.0,36.2851,36.2983,36.2454,36.2454,22500.0
2005-03-15 10:30:00,54.85,54.86,54.79,54.79,17800.0,36.2388,36.2454,36.1992,36.1992,17800.0
2005-03-15 10:35:00,54.79,54.8,54.78,54.78,27400.0,36.1992,36.2058,36.1926,36.1926,27400.0
2005-03-15 10:40:00,54.78,54.78,54.65,54.73,39400.0,36.1926,36.1926,36.1067,36.1595,39400.0
2005-03-15 10:45:00,54.72,54.75,54.71,54.73,17900.0,36.1529,36.1727,36.1463,36.1595,17900.0
2005-03-15 10:50:00,54.73,54.84,54.73,54.84,14700.0,36.1595,36.2322,36.1595,36.2322,14700.0
2005-03-15 10:55:00,54.84,54.91,54.84,54.91,24600.0,36.2322,36.2784,36.2322,36.2784,24600.0
2005-03-15 11:00:00,54.9,54.93,54.9,54.93,33300.0,36.2718,36.2917,36.2718,36.2917,33300.0
2005-03-15 11:05:00,54.93,54.98,54.93,54.98,66000.0,36.2917,36.3247,36.2917,36.3247,66000.0
2005-03-15 11:10:00,54.97,54.98,54.91,54.93,37800.0,36.3181,36.3247,36.2784,36.2917,37800.0
2005-03-15 11:15:00,54.93,54.93,54.85,54.85,27300.0,36.2917,36.2917,36.2388,36.2388,27300.0
2005-03-15 11:20:00,54.85,54.85,54.76,54.76,80000.0,36.2388,36.2388,36.1793,36.1793,80000.0
2005-03-15 11:25:00,54.77,54.79,54.75,54.79,39400.0,36.186,36.1992,36.1727,36.1992,39400.0
2005-03-15 11:30:00,54.77,54.8,54.77,54.8,42200.0,36.186,36.2058,36.186,36.2058,42200.0
2005-03-15 11:35:00,54.79,54.88,54.77,54.78,59700.0,36.1992,36.2586,36.186,36.1926,59700.0
2005-03-15 11:40:00,54.77,54.82,54.7,54.8,86800.0,36.186,36.219,36.1397,36.2058,86800.0
2005-03-15 11:45:00,54.8,54.84,54.71,54.84,36800.0,36.2058,36.2322,36.1463,36.2322,36800.0
2005-03-15 11:50:00,54.84,54.84,54.8,54.82,21800.0,36.2322,36.2322,36.2058,36.219,21800.0
2005-03-15 11:55:00,54.81,54.84,54.74,54.75,33600.0,36.2124,36.2322,36.1661,36.1727,33600.0
2005-03-15 12:00:00,54.73,54.79,54.69,54.78,55300.0,36.1595,36.1992,36.1331,36.1926,55300.0
2005-03-15 12:05:00,54.78,54.79,54.74,54.75,22600.0,36.1926,36.1992,36.1661,36.1727,22600.0
2005-03-15 12:10:00,54.75,54.76,54.65,54.7,42400.0,36.1727,36.1793,36.1067,36.1397,42400.0
2005-03-15 12:15:00,54.69,54.75,54.69,54.73,108600.0,36.1331,36.1727,36.1331,36.1595,108600.0
2005-03-15 12:20:00,54.72,54.73,54.71,54.73,6700.0,36.1529,36.1595,36.1463,36.1595,6700.0
2005-03-15 12:25:00,54.72,54.75,54.72,54.75,17500.0,36.1529,36.1727,36.1529,36.1727,17500.0
2005-03-15 12:30:00,54.74,54.77,54.74,54.74,21400.0,36.1661,36.186,36.1661,36.1661,21400.0
2005-03-15 12:35:00,54.7,54.76,54.7,54.75,20600.0,36.1397,36.1793,36.1397,36.1727,20600.0
2005-03-15 12:40:00,54.75,54.75,54.71,54.72,16800.0,36.1727,36.1727,36.1463,36.1529,16800.0
2005-03-15 12:45:00,54.72,54.84,54.7,54.84,17000.0,36.1529,36.2322,36.1397,36.2322,17000.0
2005-03-15 12:50:00,54.84,54.93,54.84,54.9,37500.0,36.2322,36.2917,36.2322,36.2718,37500.0
2005-03-15 12:55:00,54.9,54.98,54.9,54.96,24100.0,36.2718,36.3247,36.2718,36.3115,24100.0
2005-03-15 13:00:00,54.96,55.0,54.88,54.89,48000.0,36.3115,36.3379,36.2586,36.2652,48000.0
2005-03-15 13:05:00,54.89,54.93,54.89,54.91,56900.0,36.2652,36.2917,36.2652,36.2784,56900.0
2005-03-15 13:10:00,54.9,54.91,54.9,54.9,21200.0,36.2718,36.2784,36.2718,36.2718,21200.0
2005-03-15 13:15:00,54.9,54.9,54.85,54.85,23600.0,36.2718,36.2718,36.2388,36.2388,23600.0
2005-03-15 13:20:00,54.86,54.88,54.86,54.87,25700.0,36.2454,36.2586,36.2454,36.252,25700.0
2005-03-15 13:25:00,54.88,54.9,54.87,54.89,20600.0,36.2586,36.2718,36.252,36.2652,20600.0
2005-03-15 13:30:00,54.89,54.9,54.84,54.84,17600.0,36.2652,36.2718,36.2322,36.2322,17600.0
2005-03-15 13:35:00,54.83,54.84,54.8,54.8,10000.0,36.2256,36.2322,36.2058,36.2058,10000.0
2005-03-15 13:40:00,54.79,54.81,54.74,54.75,14200.0,36.1992,36.2124,36.1661,36.1727,14200.0
2005-03-15 13:45:00,54.75,54.8,54.74,54.75,26500.0,36.1727,36.2058,36.1661,36.1727,26500.0
2005-03-15 13:50:00,54.76,54.8,54.75,54.8,109000.0,36.1793,36.2058,36.1727,36.2058,109000.0
2005-03-15 13:55:00,54.8,54.85,54.8,54.83,17100.0,36.2058,36.2388,36.2058,36.2256,17100.0
2005-03-15 14:00:00,54.84,54.9,54.84,54.85,55700.0,36.2322,36.2718,36.2322,36.2388,55700.0
2005-03-15 14:05:00,54.85,54.85,54.81,54.82,15300.0,36.2388,36.2388,36.2124,36.219,15300.0
2005-03-15 14:10:00,54.81,54.81,54.75,54.75,25900.0,36.2124,36.2124,36.1727,36.1727,25900.0
2005-03-15 14:15:00,54.74,54.75,54.66,54.67,20200.0,36.1661,36.1727,36.1133,36.1199,20200.0
2005-03-15 14:20:00,54.66,54.66,54.61,54.62,26300.0,36.1133,36.1133,36.0802,36.0868,26300.0
2005-03-15 14:25:00,54.62,54.67,54.6,54.65,30900.0,36.0868,36.1199,36.0736,36.1067,30900.0
2005-03-15 14:30:00,54.65,54.67,54.55,54.58,32200.0,36.1067,36.1199,36.0406,36.0604,32200.0
2005-03-15 14:35:00,54.58,54.7,54.54,54.7,41900.0,36.0604,36.1397,36.034,36.1397,41900.0
2005-03-15 14:40:00,54.7,54.74,54.64,54.66,32800.0,36.1397,36.1661,36.1001,36.1133,32800.0
2005-03-15 14:45:00,54.67,54.67,54.58,54.59,20300.0,36.1199,36.1199,36.0604,36.067,20300.0
2005-03-15 14:50:00,54.62,54.67,54.62,54.67,29100.0,36.0868,36.1199,36.0868,36.1199,29100.0
2005-03-15 14:55:00,54.66,54.76,54.66,54.72,25900.0,36.1133,36.1793,36.1133,36.1529,25900.0
2005-03-15 15:00:00,54.71,54.74,54.67,54.68,43900.0,36.1463,36.1661,36.1199,36.1265,43900.0
2005-03-15 15:05:00,54.67,54.67,54.64,54.65,32000.0,36.1199,36.1199,36.1001,36.1067,32000.0
2005-03-15 15:10:00,54.65,54.65,54.62,54.65,29700.0,36.1067,36.1067,36.0868,36.1067,29700.0
2005-03-15 15:15:00,54.65,54.65,54.6,54.61,34600.0,36.1067,36.1067,36.0736,36.0802,34600.0
2005-03-15 15:20:00,54.61,54.63,54.6,54.63,31200.0,36.0802,36.0935,36.0736,36.0935,31200.0
2005-03-15 15:25:00,54.63,54.65,54.61,54.64,91600.0,36.0935,36.1067,36.0802,36.1001,91600.0
2005-03-15 15:30:00,54.65,54.65,54.61,54.63,44800.0,36.1067,36.1067,36.0802,36.0935,44800.0
2005-03-15 15:35:00,54.63,54.68,54.63,54.68,28900.0,36.0935,36.1265,36.0935,36.1265,28900.0
2005-03-15 15:40:00,54.68,54.7,54.68,54.7,44300.0,36.1265,36.1397,36.1265,36.1397,44300.0
2005-03-15 15:45:00,54.7,54.7,54.62,54.62,31000.0,36.1397,36.1397,36.0868,36.0868,31000.0
2005-03-15 15:50:00,54.62,54.68,54.62,54.67,52500.0,36.0868,36.1265,36.0868,36.1199,52500.0
2005-03-15 15:55:00,54.68,54.7,54.57,54.58,53500.0,36.1265,36.1397,36.0538,36.0604,53500.0
2005-03-16 09:30:00,54.52,54.97,54.51,54.95,45100.0,36.0208,36.3181,36.0142,36.3049,45100.0
2005-03-16 09:35:00,54.94,54.99,54.9,54.99,45200.0,36.2983,36.3313,36.2718,36.3313,45200.0
2005-03-16 09:40:00,54.99,55.0,54.75,54.85,43000.0,36.3313,36.3379,36.1727,36.2388,43000.0
2005-03-16 09:45:00,54.85,54.93,54.85,54.87,57400.0,36.2388,36.2917,36.2388,36.252,57400.0
2005-03-16 09:50:00,54.87,54.92,54.87,54.91,50700.0,36.252,36.2851,36.252,36.2784,50700.0
2005-03-16 09:55:00,54.91,55.04,54.89,55.01,42700.0,36.2784,36.3643,36.2652,36.3445,42700.0
2005-03-16 10:00:00,54.98,55.13,54.93,54.93,67300.0,36.3247,36.4238,36.2917,36.2917,67300.0
2005-03-16 10:05:00,54.93,55.03,54.92,55.03,42400.0,36.2917,36.3577,36.2851,36.3577,42400.0
2005-03-16 10:10:00,55.04,55.12,54.98,55.01,28100.0,36.3643,36.4172,36.3247,36.3445,28100.0
2005-03-16 10:15:00,55.01,55.04,54.97,55.04,79100.0,36.3445,36.3643,36.3181,36.3643,79100.0
2005-03-16 10:20:00,55.05,55.12,55.03,55.1,50400.0,36.3709,36.4172,36.3577,36.404,50400.0
2005-03-16 10:25:00,55.1,55.1,55.07,55.08,36600.0,36.404,36.404,36.3842,36.3908,36600.0
2005-03-16 10:30:00,55.09,55.15,55.07,55.14,83100.0,36.3974,36.437,36.3842,36.4304,83100.0
2005-03-16 10:35:00,55.14,55.18,55.14,55.14,68000.0,36.4304,36.4568,36.4304,36.4304,68000.0
2005-03-16 10:40:00,55.13,55.14,55.09,55.1,103300.0,36.4238,36.4304,36.3974,36.404,103300.0
2005-03-16 10:45:00,55.1,55.13,55.09,55.11,80300.0,36.404,36.4238,36.3974,36.4106,80300.0
2005-03-16 10:50:00,55.11,55.18,55.08,55.18,55100.0,36.4106,36.4568,36.3908,36.4568,55100.0
2005-03-16 10:55:00,55.18,55.35,55.14,55.24,101100.0,36.4568,36.5692,36.4304,36.4965,101100.0
2005-03-16 11:00:00,55.24,55.29,55.23,55.29,35000.0,36.4965,36.5295,36.4899,36.5295,35000.0
2005-03-16 11:05:00,55.28,55.37,55.28,55.29,78400.0,36.5229,36.5824,36.5229,36.5295,78400.0
2005-03-16 11:10:00,55.3,55.32,55.19,55.2,54300.0,36.5361,36.5493,36.4634,36.47,54300.0
2005-03-16 11:15:00,55.2,55.21,55.16,55.16,34900.0,36.47,36.4767,36.4436,36.4436,34900.0
2005-03-16 11:20:00,55.16,55.2,55.13,55.17,57900.0,36.4436,36.47,36.4238,36.4502,57900.0
2005-03-16 11:25:00,55.17,55.18,55.17,55.17,16600.0,36.4502,36.4568,36.4502,36.4502,16600.0
2005-03-16 11:30:00,55.17,55.23,55.17,55.22,27800.0,36.4502,36.4899,36.4502,36.4833,27800.0
2005-03-16 11:35:00,55.22,55.23,55.18,55.2,55400.0,36.4833,36.4899,36.4568,36.47,55400.0
2005-03-16 11:40:00,55.2,55.23,55.2,55.21,45500.0,36.47,36.4899,36.47,36.4767,45500.0
2005-03-16 11:45:00,55.22,55.26,55.22,55.26,15300.0,36.4833,36.5097,36.4833,36.5097,15300.0
2005-03-16 11:50:00,55.25,55.3,55.25,55.3,24800.0,36.5031,36.5361,36.5031,36.5361,24800.0
2005-03-16 11:55:00,55.29,55.29,55.22,55.22,9400.0,36.5295,36.5295,36.4833,36.4833,9400.0
2005-03-16 12:00:00,55.21,55.22,55.19,55.2,39600.0,36.4767,36.4833,36.4634,36.47,39600.0
2005-03-16 12:05:00,55.2,55.27,55.2,55.23,20800.0,36.47,36.5163,36.47,36.4899,20800.0
2005-03-16 12:10:00,55.24,55.25,55.21,55.22,10900.0,36.4965,36.5031,36.4767,36.4833,10900.0
2005-03-16 12:15:00,55.21,55.28,55.2,55.23,21500.0,36.4767,36.5229,36.47,36.4899,21500.0
2005-03-16 12:20:00,55.23,55.27,55.21,55.27,25600.0,36.4899,36.5163,36.4767,36.5163,25600.0
2005-03-16 12:25:00,55.27,55.28,55.24,55.25,13500.0,36.5163,36.5229,36.4965,36.5031,13500.0
2005-03-16 12:30:00,55.25,55.25,55.2,55.2,15200.0,36.5031,36.5031,36.47,36.47,15200.0
2005-03-16 12:35:00,55.2,55.23,55.19,55.22,14700.0,36.47,36.4899,36.4634,36.4833,14700.0
2005-03-16 12:40:00,55.21,55.22,55.2,55.21,5200.0,36.4767,36.4833,36.47,36.4767,5200.0
2005-03-16 12:45:00,55.21,55.23,55.2,55.2,16200.0,36.4767,36.4899,36.47,36.47,16200.0
2005-03-16 12:50:00,55.21,55.24,55.21,55.24,20400.0,36.4767,36.4965,36.4767,36.4965,20400.0
2005-03-16 12:55:00,55.24,55.31,55.23,55.31,89900.0,36.4965,36.5427,36.4899,36.5427,89900.0
2005-03-16 13:00:00,55.31,55.34,55.27,55.29,42200.0,36.5427,36.5625,36.5163,36.5295,42200.0
2005-03-16 13:05:00,55.29,55.29,55.26,55.27,22500.0,36.5295,36.5295,36.5097,36.5163,22500.0
2005-03-16 13:10:00,55.26,55.3,55.26,55.28,14000.0,36.5097,36.5361,36.5097,36.5229,14000.0
2005-03-16 13:15:00,55.29,55.3,55.27,55.29,16300.0,36.5295,36.5361,36.5163,36.5295,16300.0
2005-03-16 13:20:00,55.29,55.3,55.28,55.28,9300.0,36.5295,36.5361,36.5229,36.5229,9300.0
2005-03-16 13:25:00,55.29,55.34,55.29,55.32,21800.0,36.5295,36.5625,36.5295,36.5493,21800.0
2005-03-16 13:30:00,55.32,55.35,55.28,55.35,27600.0,36.5493,36.5692,36.5229,36.5692,27600.0
2005-03-16 13:35:00,55.35,55.36,55.3,55.32,30000.0,36.5692,36.5758,36.5361,36.5493,30000.0
2005-03-16 13:40:00,55.32,55.35,55.32,55.34,16900.0,36.5493,36.5692,36.5493,36.5625,16900.0
2005-03-16 13:45:00,55.34,55.34,55.28,55.29,36200.0,36.5625,36.5625,36.5229,36.5295,36200.0
2005-03-16 13:50:00,55.28,55.3,55.26,55.26,15800.0,36.5229,36.5361,36.5097,36.5097,15800.0
2005-03-16 13:55:00,55.27,55.34,55.27,55.34,22600.0,36.5163,36.5625,36.5163,36.5625,22600.0
2005-03-16 14:00:00,55.33,55.33,55.21,55.3,29300.0,36.5559,36.5559,36.4767,36.5361,29300.0
2005-03-16 14:05:00,55.28,55.35,55.27,55.28,26200.0,36.5229,36.5692,36.5163,36.5229,26200.0
2005-03-16 14:10:00,55.26,55.32,55.26,55.32,16900.0,36.5097,36.5493,36.5097,36.5493,16900.0
2005-03-16 14:15:00,55.32,55.35,55.29,55.35,21900.0,36.5493,36.5692,36.5295,36.5692,21900.0
2005-03-16 14:20:00,55.35,55.35,55.33,55.35,22700.0,36.5692,36.5692,36.5559,36.5692,22700.0
2005-03-16 14:25:00,55.35,55.38,55.34,55.37,28800.0,36.5692,36.589,36.5625,36.5824,28800.0
2005-03-16 14:30:00,55.37,55.39,55.29,55.36,26300.0,36.5824,36.5956,36.5295,36.5758,26300.0
2005-03-16 14:35:00,55.36,55.36,55.29,55.31,31300.0,36.5758,36.5758,36.5295,36.5427,31300.0
2005-03-16 14:40:00,55.29,55.32,55.25,55.26,81200.0,36.5295,36.5493,36.5031,36.5097,81200.0
2005-03-16 14:45:00,55.26,55.29,55.24,55.24,26100.0,36.5097,36.5295,36.4965,36.4965,26100.0
2005-03-16 14:50:00,55.25,55.3,55.22,55.3,35500.0,36.5031,36.5361,36.4833,36.5361,35500.0
2005-03-16 14:55:00,55.28,55.3,55.17,55.2,23400.0,36.5229,36.5361,36.4502,36.47,23400.0
2005-03-16 15:00:00,55.2,55.27,55.19,55.21,33200.0,36.47,36.5163,36.4634,36.4767,33200.0
2005-03-16 15:05:00,55.21,55.27,55.21,55.27,44200.0,36.4767,36.5163,36.4767,36.5163,44200.0
2005-03-16 15:10:00,55.26,55.27,55.2,55.21,52800.0,36.5097,36.5163,36.47,36.4767,52800.0
2005-03-16 15:15:00,55.21,55.22,55.15,55.15,46300.0,36.4767,36.4833,36.437,36.437,46300.0
2005-03-16 15:20:00,55.15,55.16,55.02,55.02,87300.0,36.437,36.4436,36.3511,36.3511,87300.0
2005-03-16 15:25:00,55.02,55.03,54.93,55.0,167000.0,36.3511,36.3577,36.2917,36.3379,167000.0
2005-03-16 15:30:00,54.99,54.99,54.92,54.96,46500.0,36.3313,36.3313,36.2851,36.3115,46500.0
2005-03-16 15:35:00,54.96,55.0,54.95,55.0,80000.0,36.3115,36.3379,36.3049,36.3379,80000.0
2005-03-16 15:40:00,55.0,55.08,54.99,55.07,61300.0,36.3379,36.3908,36.3313,36.3842,61300.0
2005-03-16 15:45:00,55.07,55.09,55.05,55.08,64200.0,36.3842,36.3974,36.3709,36.3908,64200.0
2005-03-16 15:50:00,55.09,55.43,55.09,55.23,84700.0,36.3974,36.622,36.3974,36.4899,84700.0
2005-03-16 15:55:00,55.23,55.24,55.17,55.18,89200.0,36.4899,36.4965,36.4502,36.4568,89200.0
2005-03-17 09:30:00,55.4,55.4,55.28,55.31,113600.0,36.6022,36.6022,36.5229,36.5427,113600.0
2005-03-17 09:35:00,55.31,55.37,55.3,55.34,62000.0,36.5427,36.5824,36.5361,36.5625,62000.0
2005-03-17 09:40:00,55.35,55.44,55.35,55.43,89400.0,36.5692,36.6286,36.5692,36.622,89400.0
2005-03-17 09:45:00,55.42,55.42,55.37,55.37,159300.0,36.6154,36.6154,36.5824,36.5824,159300.0
2005-03-17 09:50:00,55.38,55.38,55.3,55.31,39600.0,36.589,36.589,36.5361,36.5427,39600.0
2005-03-17 09:55:00,55.32,55.39,55.29,55.29,85400.0,36.5493,36.5956,36.5295,36.5295,85400.0
2005-03-17 10:00:00,55.3,55.3,55.15,55.15,41800.0,36.5361,36.5361,36.437,36.437,41800.0
2005-03-17 10:05:00,55.14,55.17,54.95,55.0,109600.0,36.4304,36.4502,36.3049,36.3379,109600.0
2005-03-17 10:10:00,55.0,55.01,54.91,54.91,42000.0,36.3379,36.3445,36.2784,36.2784,42000.0
2005-03-17 10:15:00,54.91,55.1,54.91,55.1,35000.0,36.2784,36.404,36.2784,36.404,35000.0
2005-03-17 10:20:00,55.09,55.11,54.99,54.99,26000.0,36.3974,36.4106,36.3313,36.3313,26000.0
2005-03-17 10:25:00,54.99,55.09,54.99,55.09,33000.0,36.3313,36.3974,36.3313,36.3974,33000.0
2005-03-17 10:30:00,55.09,55.17,55.06,55.15,25800.0,36.3974,36.4502,36.3776,36.437,25800.0
2005-03-17 10:35:00,55.16,55.23,55.09,55.11,29400.0,36.4436,36.4899,36.3974,36.4106,29400.0
2005-03-17 10:40:00,55.11,55.18,55.09,55.18,44800.0,36.4106,36.4568,36.3974,36.4568,44800.0
2005-03-17 10:45:00,55.19,55.2,55.1,55.1,31700.0,36.4634,36.47,36.404,36.404,31700.0
2005-03-17 10:50:00,55.15,55.15,55.09,55.09,44500.0,36.437,36.437,36.3974,36.3974,44500.0
2005-03-17 10:55:00,55.09,55.3,55.09,55.3,89500.0,36.3974,36.5361,36.3974,36.5361,89500.0
2005-03-17 11:00:00,55.3,55.31,55.24,55.26,33300.0,36.5361,36.5427,36.4965,36.5097,33300.0
2005-03-17 11:05:00,55.28,55.37,55.24,55.37,63800.0,36.5229,36.5824,36.4965,36.5824,63800.0
2005-03-17 11:10:00,55.4,55.51,55.37,55.42,93400.0,36.6022,36.6749,36.5824,36.6154,93400.0
2005-03-17 11:15:00,55.41,55.51,55.41,55.5,68600.0,36.6088,36.6749,36.6088,36.6683,68600.0
2005-03-17 11:20:00,55.51,55.58,55.5,55.57,73000.0,36.6749,36.7211,36.6683,36.7145,73000.0
2005-03-17 11:25:00,55.57,55.74,55.57,55.59,71600.0,36.7145,36.8268,36.7145,36.7277,71600.0
2005-03-17 11:30:00,55.57,55.69,55.57,55.6,52200.0,36.7145,36.7938,36.7145,36.7343,52200.0
2005-03-17 11:35:00,55.62,55.62,55.5,55.5,37900.0,36.7475,36.7475,36.6683,36.6683,37900.0
2005-03-17 11:40:00,55.51,55.51,55.45,55.45,33000.0,36.6749,36.6749,36.6352,36.6352,33000.0
2005-03-17 11:45:00,55.46,55.5,55.45,55.5,19700.0,36.6418,36.6683,36.6352,36.6683,19700.0
2005-03-17 11:50:00,55.52,55.52,55.49,55.5,18900.0,36.6815,36.6815,36.6616,36.6683,18900.0
2005-03-17 11:55:00,55.5,55.51,55.5,55.5,30700.0,36.6683,36.6749,36.6683,36.6683,30700.0
2005-03-17 12:00:00,55.51,55.51,55.5,55.5,38400.0,36.6749,36.6749,36.6683,36.6683,38400.0
2005-03-17 12:05:00,55.5,55.51,55.45,55.46,415700.0,36.6683,36.6749,36.6352,36.6418,415700.0
2005-03-17 12:10:00,55.46,55.46,55.39,55.41,18400.0,36.6418,36.6418,36.5956,36.6088,18400.0
2005-03-17 12:15:00,55.41,55.48,55.41,55.48,18200.0,36.6088,36.655,36.6088,36.655,18200.0
2005-03-17 12:20:00,55.48,55.48,55.46,55.48,9500.0,36.655,36.655,36.6418,36.655,9500.0
2005-03-17 12:25:00,55.49,55.58,55.48,55.57,43800.0,36.6616,36.7211,36.655,36.7145,43800.0
2005-03-17 12:30:00,55.57,55.58,55.56,55.58,11800.0,36.7145,36.7211,36.7079,36.7211,11800.0
2005-03-17 12:35:00,55.58,55.6,55.49,55.49,21400.0,36.7211,36.7343,36.6616,36.6616,21400.0
2005-03-17 12:40:00,55.5,55.5,55.43,55.43,6900.0,36.6683,36.6683,36.622,36.622,6900.0
2005-03-17 12:45:00,55.42,55.42,55.38,55.38,18100.0,36.6154,36.6154,36.589,36.589,18100.0
2005-03-17 12:50:00,55.39,55.45,55.38,55.42,38400.0,36.5956,36.6352,36.589,36.6154,38400.0
2005-03-17 12:55:00,55.42,55.49,55.38,55.46,30600.0,36.6154,36.6616,36.589,36.6418,30600.0
2005-03-17 13:00:00,55.46,55.55,55.44,55.53,17300.0,36.6418,36.7013,36.6286,36.6881,17300.0
2005-03-17 13:05:00,55.52,55.53,55.43,55.43,24900.0,36.6815,36.6881,36.622,36.622,24900.0
2005-03-17 13:10:00,55.44,55.46,55.42,55.46,32100.0,36.6286,36.6418,36.6154,36.6418,32100.0
2005-03-17 13:15:00,55.45,55.53,55.43,55.53,23300.0,36.6352,36.6881,36.622,36.6881,23300.0
2005-03-17 13:20:00,55.53,55.54,55.51,55.54,53200.0,36.6881,36.6947,36.6749,36.6947,53200.0
2005-03-17 13:25:00,55.54,55.55,55.52,55.55,25800.0,36.6947,36.7013,36.6815,36.7013,25800.0
2005-03-17 13:30:00,55.54,55.55,55.51,55.54,19000.0,36.6947,36.7013,36.6749,36.6947,19000.0
2005-03-17 13:35:00,55.55,55.58,55.55,55.58,15900.0,36.7013,36.7211,36.7013,36.7211,15900.0
2005-03-17 13:40:00,55.57,55.65,55.56,55.62,21400.0,36.7145,36.7674,36.7079,36.7475,21400.0
2005-03-17 13:45:00,55.63,55.63,55.55,55.56,24500.0,36.7541,36.7541,36.7013,36.7079,24500.0
2005-03-17 13:50:00,55.56,55.56,55.52,55.54,71700.0,36.7079,36.7079,36.6815,36.6947,71700.0
2005-03-17 13:55:00,55.55,55.55,55.53,55.54,36300.0,36.7013,36.7013,36.6881,36.6947,36300.0
2005-03-17 14:00:00,55.55,55.55,55.47,55.47,15300.0,36.7013,36.7013,36.6484,36.6484,15300.0
2005-03-17 14:05:00,55.47,55.5,55.45,55.5,18600.0,36.6484,36.6683,36.6352,36.6683,18600.0
2005-03-17 14:10:00,55.49,55.5,55.47,55.5,11300.0,36.6616,36.6683,36.6484,36.6683,11300.0
2005-03-17 14:15:00,55.5,55.5,55.42,55.46,79100.0,36.6683,36.6683,36.6154,36.6418,79100.0
2005-03-17 14:20:00,55.47,55.52,55.47,55.52,24100.0,36.6484,36.6815,36.6484,36.6815,24100.0
2005-03-17 14:25:00,55.52,55.58,55.5,55.55,19100.0,36.6815,36.7211,36.6683,36.7013,19100.0
2005-03-17 14:30:00,55.55,55.56,55.48,55.48,28900.0,36.7013,36.7079,36.655,36.655,28900.0
2005-03-17 14:35:00,55.48,55.49,55.4,55.4,23200.0,36.655,36.6616,36.6022,36.6022,23200.0
2005-03-17 14:40:00,55.4,55.4,55.37,55.37,20400.0,36.6022,36.6022,36.5824,36.5824,20400.0
2005-03-17 14:45:00,55.38,55.4,55.37,55.4,57600.0,36.589,36.6022,36.5824,36.6022,57600.0
2005-03-17 14:50:00,55.4,55.41,55.39,55.4,11000.0,36.6022,36.6088,36.5956,36.6022,11000.0
2005-03-17 14:55:00,55.4,55.43,55.39,55.43,19300.0,36.6022,36.622,36.5956,36.622,19300.0
2005-03-17 15:00:00,55.42,55.44,55.42,55.44,23300.0,36.6154,36.6286,36.6154,36.6286,23300.0
2005-03-17 15:05:00,55.43,55.5,55.42,55.5,37900.0,36.622,36.6683,36.6154,36.6683,37900.0
2005-03-17 15:10:00,55.5,55.5,55.44,55.44,27600.0,36.6683,36.6683,36.6286,36.6286,27600.0
2005-03-17 15:15:00,55.44,55.48,55.44,55.46,21700.0,36.6286,36.655,36.6286,36.6418,21700.0
2005-03-17 15:20:00,55.46,55.46,55.44,55.45,26300.0,36.6418,36.6418,36.6286,36.6352,26300.0
2005-03-17 15:25:00,55.45,55.51,55.45,55.51,29500.0,36.6352,36.6749,36.6352,36.6749,29500.0
2005-03-17 15:30:00,55.51,55.61,55.5,55.6,70500.0,36.6749,36.7409,36.6683,36.7343,70500.0
2005-03-17 15:35:00,55.6,55.61,55.5,55.52,34400.0,36.7343,36.7409,36.6683,36.6815,34400.0
2005-03-17 15:40:00,55.52,55.53,55.49,55.5,40400.0,36.6815,36.6881,36.6616,36.6683,40400.0
2005-03-17 15:45:00,55.5,55.6,55.49,55.54,74700.0,36.6683,36.7343,36.6616,36.6947,74700.0
2005-03-17 15:50:00,55.59,55.59,55.44,55.46,70800.0,36.7277,36.7277,36.6286,36.6418,70800.0
2005-03-17 15:55:00,55.46,55.46,55.39,55.4,44800.0,36.6418,36.6418,36.5956,36.6022,44800.0
2005-03-18 09:30:00,55.41,55.41,55.41,55.41,0.0,36.6088,36.6088,36.6088,36.6088,0.0
2005-03-18 09:35:00,55.8,55.8,55.7,55.74,560300.0,36.8665,36.8665,36.8004,36.8268,560300.0
2005-03-18 09:40:00,55.74,55.81,55.69,55.79,45400.0,36.8268,36.8731,36.7938,36.8599,45400.0
2005-03-18 09:45:00,55.78,55.8,55.76,55.78,76900.0,36.8532,36.8665,36.84,36.8532,76900.0
2005-03-18 09:50:00,55.78,55.96,55.78,55.93,79200.0,36.8532,36.9722,36.8532,36.9524,79200.0
2005-03-18 09:55:00,55.94,55.94,55.73,55.74,51300.0,36.959,36.959,36.8202,36.8268,51300.0
2005-03-18 10:00:00,55.73,55.73,55.58,55.59,97600.0,36.8202,36.8202,36.7211,36.7277,97600.0
2005-03-18 10:05:00,55.59,55.64,55.53,55.54,50500.0,36.7277,36.7608,36.6881,36.6947,50500.0
2005-03-18 10:10:00,55.53,55.64,55.53,55.61,109700.0,36.6881,36.7608,36.6881,36.7409,109700.0
2005-03-18 10:15:00,55.62,55.62,55.48,55.53,41700.0,36.7475,36.7475,36.655,36.6881,41700.0
2005-03-18 10:20:00,55.53,55.53,55.3,55.42,62200.0,36.6881,36.6881,36.5361,36.6154,62200.0
2005-03-18 10:25:00,55.41,55.5,55.39,55.5,82500.0,36.6088,36.6683,36.5956,36.6683,82500.0
2005-03-18 10:30:00,55.5,55.5,55.43,55.44,117300.0,36.6683,36.6683,36.622,36.6286,117300.0
2005-03-18 10:35:00,55.43,55.44,55.38,55.42,129000.0,36.622,36.6286,36.589,36.6154,129000.0
2005-03-18 10:40:00,55.41,55.51,55.41,55.51,33100.0,36.6088,36.6749,36.6088,36.6749,33100.0
2005-03-18 10:45:00,55.49,55.5,55.42,55.5,29800.0,36.6616,36.6683,36.6154,36.6683,29800.0
2005-03-18 10:50:00,55.5,55.54,55.44,55.5,51700.0,36.6683,36.6947,36.6286,36.6683,51700.0
2005-03-18 10:55:00,55.5,55.52,55.47,55.51,21000.0,36.6683,36.6815,36.6484,36.6749,21000.0
2005-03-18 11:00:00,55.51,55.63,55.51,55.58,46500.0,36.6749,36.7541,36.6749,36.7211,46500.0
2005-03-18 11:05:00,55.58,55.58,55.4,55.46,106500.0,36.7211,36.7211,36.6022,36.6418,106500.0
2005-03-18 11:10:00,55.43,55.5,55.41,55.48,70200.0,36.622,36.6683,36.6088,36.655,70200.0
2005-03-18 11:15:00,55.48,55.5,55.45,55.48,257600.0,36.655,36.6683,36.6352,36.655,257600.0
2005-03-18 11:20:00,55.48,55.48,55.44,55.46,23300.0,36.655,36.655,36.6286,36.6418,23300.0
2005-03-18 11:25:00,55.46,55.53,55.46,55.52,24900.0,36.6418,36.6881,36.6418,36.6815,24900.0
2005-03-18 11:30:00,55.52,55.52,55.42,55.42,28600.0,36.6815,36.6815,36.6154,36.6154,28600.0
2005-03-18 11:35:00,55.41,55.5,55.33,55.5,56700.0,36.6088,36.6683,36.5559,36.6683,56700.0
2005-03-18 11:40:00,55.49,55.5,55.4,55.43,48600.0,36.6616,36.6683,36.6022,36.622,48600.0
2005-03-18 11:45:00,55.43,55.44,55.4,55.41,18300.0,36.622,36.6286,36.6022,36.6088,18300.0
2005-03-18 11:50:00,55.4,55.42,55.4,55.41,19500.0,36.6022,36.6154,36.6022,36.6088,19500.0
2005-03-18 11:55:00,55.4,55.42,55.37,55.38,15500.0,36.6022,36.6154,36.5824,36.589,15500.0
2005-03-18 12:00:00,55.37,55.38,55.34,55.36,18800.0,36.5824,36.589,36.5625,36.5758,18800.0
2005-03-18 12:05:00,55.36,55.38,55.35,55.37,28400.0,36.5758,36.589,36.5692,36.5824,28400.0
2005-03-18 12:10:00,55.36,55.36,55.32,55.36,14100.0,36.5758,36.5758,36.5493,36.5758,14100.0
2005-03-18 12:15:00,55.36,55.37,55.31,55.32,49900.0,36.5758,36.5824,36.5427,36.5493,49900.0
2005-03-18 12:20:00,55.32,55.32,55.25,55.27,32200.0,36.5493,36.5493,36.5031,36.5163,32200.0
2005-03-18 12:25:00,55.26,55.27,55.24,55.26,28800.0,36.5097,36.5163,36.4965,36.5097,28800.0
2005-03-18 12:30:00,55.25,55.3,55.25,55.3,83900.0,36.5031,36.5361,36.5031,36.5361,83900.0
2005-03-18 12:35:00,55.3,55.36,55.3,55.35,16600.0,36.5361,36.5758,36.5361,36.5692,16600.0
2005-03-18 12:40:00,55.35,55.35,55.27,55.27,19500.0,36.5692,36.5692,36.5163,36.5163,19500.0
2005-03-18 12:45:00,55.26,55.27,55.25,55.26,21000.0,36.5097,36.5163,36.5031,36.5097,21000.0
2005-03-18 12:50:00,55.26,55.27,55.25,55.25,13700.0,36.5097,36.5163,36.5031,36.5031,13700.0
2005-03-18 12:55:00,55.25,55.26,55.15,55.16,76800.0,36.5031,36.5097,36.437,36.4436,76800.0
2005-03-18 13:00:00,55.16,55.16,55.05,55.07,36800.0,36.4436,36.4436,36.3709,36.3842,36800.0
2005-03-18 13:05:00,55.08,55.15,55.07,55.14,25500.0,36.3908,36.437,36.3842,36.4304,25500.0
2005-03-18 13:10:00,55.14,55.14,55.11,55.13,26000.0,36.4304,36.4304,36.4106,36.4238,26000.0
2005-03-18 13:15:00,55.13,55.17,55.11,55.12,36700.0,36.4238,36.4502,36.4106,36.4172,36700.0
2005-03-18 13:20:00,55.13,55.15,55.12,55.13,20600.0,36.4238,36.437,36.4172,36.4238,20600.0
2005-03-18 13:25:00,55.13,55.13,55.09,55.09,35800.0,36.4238,36.4238,36.3974,36.3974,35800.0
2005-03-18 13:30:00,55.09,55.1,55.06,55.07,70700.0,36.3974,36.404,36.3776,36.3842,70700.0
2005-03-18 13:35:00,55.06,55.07,54.89,54.89,40900.0,36.3776,36.3842,36.2652,36.2652,40900.0
2005-03-18 13:40:00,54.9,54.9,54.77,54.77,88700.0,36.2718,36.2718,36.186,36.186,88700.0
2005-03-18 13:45:00,54.77,54.77,54.72,54.76,124900.0,36.186,36.186,36.1529,36.1793,124900.0
2005-03-18 13:50:00,54.77,54.84,54.75,54.8,47900.0,36.186,36.2322,36.1727,36.2058,47900.0
2005-03-18 13:55:00,54.79,54.91,54.79,54.89,47200.0,36.1992,36.2784,36.1992,36.2652,47200.0
2005-03-18 14:00:00,54.89,54.99,54.87,54.99,36700.0,36.2652,36.3313,36.252,36.3313,36700.0
2005-03-18 14:05:00,54.99,55.09,54.99,55.04,43700.0,36.3313,36.3974,36.3313,36.3643,43700.0
2005-03-18 14:10:00,55.04,55.04,54.93,54.95,39000.0,36.3643,36.3643,36.2917,36.3049,39000.0
2005-03-18 14:15:00,54.96,54.97,54.86,54.92,51000.0,36.3115,36.3181,36.2454,36.2851,51000.0
2005-03-18 14:20:00,54.91,54.92,54.8,54.83,34800.0,36.2784,36.2851,36.2058,36.2256,34800.0
2005-03-18 14:25:00,54.82,54.89,54.8,54.82,30600.0,36.219,36.2652,36.2058,36.219,30600.0
2005-03-18 14:30:00,54.82,54.82,54.75,54.76,71000.0,36.219,36.219,36.1727,36.1793,71000.0
2005-03-18 14:35:00,54.75,54.76,54.74,54.75,71500.0,36.1727,36.1793,36.1661,36.1727,71500.0
2005-03-18 14:40:00,54.75,54.75,54.62,54.64,73200.0,36.1727,36.1727,36.0868,36.1001,73200.0
2005-03-18 14:45:00,54.64,54.68,54.52,54.62,74000.0,36.1001,36.1265,36.0208,36.0868,74000.0
2005-03-18 14:50:00,54.62,54.63,54.58,54.59,82800.0,36.0868,36.0935,36.0604,36.067,82800.0
2005-03-18 14:55:00,54.59,54.62,54.58,54.61,71300.0,36.067,36.0868,36.0604,36.0802,71300.0
2005-03-18 15:00:00,54.62,54.72,54.61,54.69,118300.0,36.0868,36.1529,36.0802,36.1331,118300.0
2005-03-18 15:05:00,54.69,54.75,54.69,54.73,64100.0,36.1331,36.1727,36.1331,36.1595,64100.0
2005-03-18 15:10:00,54.74,54.79,54.72,54.79,87400.0,36.1661,36.1992,36.1529,36.1992,87400.0
2005-03-18 15:15:00,54.78,54.89,54.77,54.86,123000.0,36.1926,36.2652,36.186,36.2454,123000.0
2005-03-18 15:20:00,54.85,55.2,54.81,54.89,167600.0,36.2388,36.47,36.2124,36.2652,167600.0
2005-03-18 15:25:00,54.92,54.92,54.82,54.91,192500.0,36.2851,36.2851,36.219,36.2784,192500.0
2005-03-18 15:30:00,54.91,55.01,54.84,54.84,116200.0,36.2784,36.3445,36.2322,36.2322,116200.0
2005-03-18 15:35:00,54.84,54.85,54.73,54.76,140600.0,36.2322,36.2388,36.1595,36.1793,140600.0
2005-03-18 15:40:00,54.75,55.03,54.73,54.99,327600.0,36.1727,36.3577,36.1595,36.3313,327600.0
2005-03-18 15:45:00,54.98,55.01,54.94,54.97,194700.0,36.3247,36.3445,36.2983,36.3181,194700.0
2005-03-18 15:50:00,54.96,54.98,54.87,54.88,212700.0,36.3115,36.3247,36.252,36.2586,212700.0
2005-03-18 15:55:00,54.88,54.89,54.77,54.83,349000.0,36.2586,36.2652,36.186,36.2256,349000.0
2005-03-21 09:30:00,53.99,54.32,53.98,53.99,5700.0,35.6706,35.8886,35.664,35.6706,5700.0
2005-03-21 09:35:00,54.21,54.25,53.89,53.99,208000.0,35.816,35.8424,35.6045,35.6706,208000.0
2005-03-21 09:40:00,54.08,54.09,53.9,53.9,292800.0,35.7301,35.7367,35.6112,35.6112,292800.0
2005-03-21 09:45:00,53.9,53.91,53.4,53.41,203800.0,35.6112,35.6178,35.2808,35.2874,203800.0
2005-03-21 09:50:00,53.5,53.5,52.87,52.95,324100.0,35.3469,35.3469,34.9306,34.9835,324100.0
2005-03-21 09:55:00,53.0,53.1,52.66,52.7,386000.0,35.0165,35.0826,34.7919,34.8183,386000.0
2005-03-21 10:00:00,52.68,52.75,52.31,52.4,205400.0,34.8051,34.8514,34.5607,34.6201,205400.0
2005-03-21 10:05:00,52.4,53.17,52.35,52.91,269500.0,34.6201,35.1288,34.5871,34.9571,269500.0
2005-03-21 10:10:00,52.9,52.91,52.6,52.68,165300.0,34.9505,34.9571,34.7523,34.8051,165300.0
2005-03-21 10:15:00,52.67,53.19,52.67,53.19,120200.0,34.7985,35.1421,34.7985,35.1421,120200.0
2005-03-21 10:20:00,53.19,53.3,53.06,53.06,236900.0,35.1421,35.2147,35.0562,35.0562,236900.0
2005-03-21 10:25:00,53.07,53.11,52.76,52.91,107000.0,35.0628,35.0892,34.858,34.9571,107000.0
2005-03-21 10:30:00,52.92,53.05,52.9,52.9,119500.0,34.9637,35.0496,34.9505,34.9505,119500.0
2005-03-21 10:35:00,52.9,52.9,52.78,52.88,98200.0,34.9505,34.9505,34.8712,34.9372,98200.0
2005-03-21 10:40:00,52.88,52.88,52.49,52.6,209700.0,34.9372,34.9372,34.6796,34.7523,209700.0
2005-03-21 10:45:00,52.61,52.61,52.43,52.46,224700.0,34.7589,34.7589,34.6399,34.6598,224700.0
2005-03-21 10:50:00,52.47,52.49,52.43,52.45,146000.0,34.6664,34.6796,34.6399,34.6532,146000.0
2005-03-21 10:55:00,52.45,52.47,52.35,52.42,121800.0,34.6532,34.6664,34.5871,34.6333,121800.0
2005-03-21 11:00:00,52.43,52.43,52.21,52.23,158700.0,34.6399,34.6399,34.4946,34.5078,158700.0
2005-03-21 11:05:00,52.23,52.44,52.22,52.41,56900.0,34.5078,34.6465,34.5012,34.6267,56900.0
2005-03-21 11:10:00,52.41,52.41,52.23,52.28,132700.0,34.6267,34.6267,34.5078,34.5408,132700.0
2005-03-21 11:15:00,52.28,52.43,52.25,52.43,78800.0,34.5408,34.6399,34.521,34.6399,78800.0
2005-03-21 11:20:00,52.42,52.45,52.34,52.38,66400.0,34.6333,34.6532,34.5805,34.6069,66400.0
2005-03-21 11:25:00,52.38,52.45,52.23,52.25,98700.0,34.6069,34.6532,34.5078,34.521,98700.0
2005-03-21 11:30:00,52.23,52.23,52.0,52.08,129700.0,34.5078,34.5078,34.3558,34.4087,129700.0
2005-03-21 11:35:00,52.08,52.27,51.95,52.19,150800.0,34.4087,34.5342,34.3228,34.4814,150800.0
2005-03-21 11:40:00,52.18,52.18,52.08,52.17,257900.0,34.4748,34.4748,34.4087,34.4682,257900.0
2005-03-21 11:45:00,52.16,52.21,52.13,52.19,57800.0,34.4616,34.4946,34.4417,34.4814,57800.0
2005-03-21 11:50:00,52.21,52.27,52.12,52.19,92700.0,34.4946,34.5342,34.4351,34.4814,92700.0
2005-03-21 11:55:00,52.18,52.25,52.18,52.2,102400.0,34.4748,34.521,34.4748,34.488,102400.0
2005-03-21 12:00:00,52.21,52.31,52.17,52.2,77200.0,34.4946,34.5607,34.4682,34.488,77200.0
2005-03-21 12:05:00,52.21,52.35,52.2,52.24,215500.0,34.4946,34.5871,34.488,34.5144,215500.0
2005-03-21 12:10:00,52.25,52.35,52.18,52.26,103800.0,34.521,34.5871,34.4748,34.5276,103800.0
2005-03-21 12:15:00,52.26,52.36,52.19,52.31,48200.0,34.5276,34.5937,34.4814,34.5607,48200.0
2005-03-21 12:20:00,52.3,52.31,52.24,52.25,54100.0,34.554,34.5607,34.5144,34.521,54100.0
2005-03-21 12:25:00,52.25,52.31,52.25,52.27,37700.0,34.521,34.5607,34.521,34.5342,37700.0
2005-03-21 12:30:00,52.27,52.29,52.23,52.28,32000.0,34.5342,34.5474,34.5078,34.5408,32000.0
2005-03-21 12:35:00,52.27,52.42,52.27,52.39,62700.0,34.5342,34.6333,34.5342,34.6135,62700.0
2005-03-21 12:40:00,52.39,52.52,52.37,52.44,96800.0,34.6135,34.6994,34.6003,34.6465,96800.0
2005-03-21 12:45:00,52.45,52.45,52.35,52.4,127300.0,34.6532,34.6532,34.5871,34.6201,127300.0
2005-03-21 12:50:00,52.38,52.39,52.3,52.31,93200.0,34.6069,34.6135,34.554,34.5607,93200.0
2005-03-21 12:55:00,52.31,52.33,52.28,52.29,12600.0,34.5607,34.5739,34.5408,34.5474,12600.0
2005-03-21 13:00:00,52.29,52.31,52.26,52.31,20900.0,34.5474,34.5607,34.5276,34.5607,20900.0
2005-03-21 13:05:00,52.31,52.36,52.27,52.33,66100.0,34.5607,34.5937,34.5342,34.5739,66100.0
2005-03-21 13:10:00,52.33,52.33,52.25,52.27,90400.0,34.5739,34.5739,34.521,34.5342,90400.0
2005-03-21 13:15:00,52.27,52.28,52.2,52.2,44500.0,34.5342,34.5408,34.488,34.488,44500.0
2005-03-21 13:20:00,52.2,52.27,52.19,52.19,37600.0,34.488,34.5342,34.4814,34.4814,37600.0
2005-03-21 13:25:00,52.19,52.19,52.1,52.14,79500.0,34.4814,34.4814,34.4219,34.4483,79500.0
2005-03-21 13:30:00,52.13,52.16,52.12,52.14,25800.0,34.4417,34.4616,34.4351,34.4483,25800.0
2005-03-21 13:35:00,52.15,52.15,51.95,51.98,56800.0,34.4549,34.4549,34.3228,34.3426,56800.0
2005-03-21 13:40:00,51.98,52.1,51.98,52.06,86500.0,34.3426,34.4219,34.3426,34.3955,86500.0
2005-03-21 13:45:00,52.05,52.15,52.01,52.1,133100.0,34.3889,34.4549,34.3624,34.4219,133100.0
2005-03-21 13:50:00,52.09,52.13,52.01,52.11,82600.0,34.4153,34.4417,34.3624,34.4285,82600.0
2005-03-21 13:55:00,52.12,52.12,52.05,52.09,105700.0,34.4351,34.4351,34.3889,34.4153,105700.0
2005-03-21 14:00:00,52.09,52.1,52.0,52.1,81600.0,34.4153,34.4219,34.3558,34.4219,81600.0
2005-03-21 14:05:00,52.1,52.19,52.05,52.08,57900.0,34.4219,34.4814,34.3889,34.4087,57900.0
2005-03-21 14:10:00,52.07,52.11,52.04,52.05,98400.0,34.4021,34.4285,34.3823,34.3889,98400.0
2005-03-21 14:15:00,52.04,52.04,51.8,51.91,88400.0,34.3823,34.3823,34.2237,34.2964,88400.0
2005-03-21 14:20:00,51.92,51.92,51.82,51.83,87300.0,34.303,34.303,34.2369,34.2435,87300.0
2005-03-21 14:25:00,51.84,52.0,51.83,51.89,151700.0,34.2501,34.3558,34.2435,34.2832,151700.0
2005-03-21 14:30:00,51.89,51.95,51.89,51.92,19900.0,34.2832,34.3228,34.2832,34.303,19900.0
2005-03-21 14:35:00,51.91,51.92,51.86,51.87,59500.0,34.2964,34.303,34.2633,34.27,59500.0
2005-03-21 14:40:00,51.86,51.89,51.85,51.85,183900.0,34.2633,34.2832,34.2567,34.2567,183900.0
2005-03-21 14:45:00,51.85,51.86,51.81,51.84,71000.0,34.2567,34.2633,34.2303,34.2501,71000.0
2005-03-21 14:50:00,51.83,51.83,51.56,51.65,79100.0,34.2435,34.2435,34.0651,34.1246,79100.0
2005-03-21 14:55:00,51.64,51.76,51.61,51.72,111800.0,34.118,34.1973,34.0982,34.1708,111800.0
2005-03-21 15:00:00,51.72,51.79,51.69,51.77,51600.0,34.1708,34.2171,34.151,34.2039,51600.0
2005-03-21 15:05:00,51.77,51.77,51.53,51.55,128100.0,34.2039,34.2039,34.0453,34.0585,128100.0
2005-03-21 15:10:00,51.51,51.58,51.23,51.38,242500.0,34.0321,34.0784,33.8471,33.9462,242500.0
2005-03-21 15:15:00,51.35,51.36,51.22,51.35,416800.0,33.9264,33.933,33.8405,33.9264,416800.0
2005-03-21 15:20:00,51.35,51.42,51.31,51.34,268900.0,33.9264,33.9726,33.9,33.9198,268900.0
2005-03-21 15:25:00,51.33,51.38,51.26,51.38,320900.0,33.9132,33.9462,33.8669,33.9462,320900.0
2005-03-21 15:30:00,51.35,51.47,51.34,51.45,271000.0,33.9264,34.0057,33.9198,33.9925,271000.0
2005-03-21 15:35:00,51.46,51.64,51.38,51.57,102500.0,33.9991,34.118,33.9462,34.0717,102500.0
2005-03-21 15:40:00,51.56,51.66,51.35,51.48,158800.0,34.0651,34.1312,33.9264,34.0123,158800.0
2005-03-21 15:45:00,51.36,51.57,51.36,51.52,164900.0,33.933,34.0717,33.933,34.0387,164900.0
2005-03-21 15:50:00,51.53,51.68,51.51,51.56,204400.0,34.0453,34.1444,34.0321,34.0651,204400.0
2005-03-21 15:55:00,51.57,51.6,51.52,51.59,134900.0,34.0717,34.0916,34.0387,34.085,134900.0
2005-03-22 09:30:00,52.0,52.11,51.6,52.08,199700.0,34.3558,34.4285,34.0916,34.4087,199700.0
2005-03-22 09:35:00,52.07,52.2,51.75,51.97,179100.0,34.4021,34.488,34.1907,34.336,179100.0
2005-03-22 09:40:00,51.97,52.05,51.9,52.0,202200.0,34.336,34.3889,34.2898,34.3558,202200.0
2005-03-22 09:45:00,52.0,52.1,52.0,52.1,174100.0,34.3558,34.4219,34.3558,34.4219,174100.0
2005-03-22 09:50:00,52.1,52.3,52.06,52.3,234200.0,34.4219,34.554,34.3955,34.554,234200.0
2005-03-22 09:55:00,52.25,52.49,52.25,52.48,184200.0,34.521,34.6796,34.521,34.673,184200.0
2005-03-22 10:00:00,52.45,52.5,51.99,52.36,186800.0,34.6532,34.6862,34.3492,34.5937,186800.0
2005-03-22 10:05:00,52.35,52.61,52.3,52.61,209200.0,34.5871,34.7589,34.554,34.7589,209200.0
2005-03-22 10:10:00,52.6,52.7,52.6,52.63,180100.0,34.7523,34.8183,34.7523,34.7721,180100.0
2005-03-22 10:15:00,52.65,52.71,52.64,52.7,178400.0,34.7853,34.8249,34.7787,34.8183,178400.0
2005-03-22 10:20:00,52.74,52.95,52.7,52.95,121400.0,34.8448,34.9835,34.8183,34.9835,121400.0
2005-03-22 10:25:00,52.86,52.93,52.73,52.8,148800.0,34.924,34.9703,34.8381,34.8844,148800.0
2005-03-22 10:30:00,52.79,52.82,52.75,52.8,175700.0,34.8778,34.8976,34.8514,34.8844,175700.0
2005-03-22 10:35:00,52.8,52.9,52.78,52.81,112000.0,34.8844,34.9505,34.8712,34.891,112000.0
2005-03-22 10:40:00,52.82,52.83,52.67,52.75,96100.0,34.8976,34.9042,34.7985,34.8514,96100.0
2005-03-22 10:45:00,52.72,52.76,52.71,52.75,153100.0,34.8315,34.858,34.8249,34.8514,153100.0
2005-03-22 10:50:00,52.75,52.85,52.73,52.75,118400.0,34.8514,34.9174,34.8381,34.8514,118400.0
2005-03-22 10:55:00,52.76,52.9,52.75,52.89,125900.0,34.858,34.9505,34.8514,34.9439,125900.0
2005-03-22 11:00:00,52.88,52.9,52.84,52.84,89400.0,34.9372,34.9505,34.9108,34.9108,89400.0
2005-03-22 11:05:00,52.85,52.85,52.81,52.82,81400.0,34.9174,34.9174,34.891,34.8976,81400.0
2005-03-22 11:10:00,52.82,52.83,52.78,52.81,65000.0,34.8976,34.9042,34.8712,34.891,65000.0
2005-03-22 11:15:00,52.81,52.91,52.81,52.87,27500.0,34.891,34.9571,34.891,34.9306,27500.0
2005-03-22 11:20:00,52.86,52.91,52.86,52.86,58000.0,34.924,34.9571,34.924,34.924,58000.0
2005-03-22 11:25:00,52.86,52.91,52.86,52.89,67200.0,34.924,34.9571,34.924,34.9439,67200.0
2005-03-22 11:30:00,52.88,52.89,52.7,52.78,153100.0,34.9372,34.9439,34.8183,34.8712,153100.0
2005-03-22 11:35:00,52.77,52.8,52.75,52.76,39000.0,34.8646,34.8844,34.8514,34.858,39000.0
2005-03-22 11:40:00,52.76,52.77,52.52,52.52,48200.0,34.858,34.8646,34.6994,34.6994,48200.0
2005-03-22 11:45:00,52.52,52.7,52.5,52.68,64400.0,34.6994,34.8183,34.6862,34.8051,64400.0
2005-03-22 11:50:00,52.68,52.75,52.67,52.72,42500.0,34.8051,34.8514,34.7985,34.8315,42500.0
2005-03-22 11:55:00,52.72,52.75,52.68,52.7,67700.0,34.8315,34.8514,34.8051,34.8183,67700.0
2005-03-22 12:00:00,52.7,52.75,52.66,52.7,52200.0,34.8183,34.8514,34.7919,34.8183,52200.0
2005-03-22 12:05:00,52.7,52.7,52.65,52.66,14600.0,34.8183,34.8183,34.7853,34.7919,14600.0
2005-03-22 12:10:00,52.66,52.74,52.66,52.7,20000.0,34.7919,34.8448,34.7919,34.8183,20000.0
2005-03-22 12:15:00,52.7,52.77,52.69,52.74,57900.0,34.8183,34.8646,34.8117,34.8448,57900.0
2005-03-22 12:20:00,52.73,52.73,52.7,52.71,16600.0,34.8381,34.8381,34.8183,34.8249,16600.0
2005-03-22 12:25:00,52.71,52.73,52.67,52.73,22500.0,34.8249,34.8381,34.7985,34.8381,22500.0
2005-03-22 12:30:00,52.74,52.74,52.71,52.72,19900.0,34.8448,34.8448,34.8249,34.8315,19900.0
2005-03-22 12:35:00,52.71,52.71,52.65,52.65,25700.0,34.8249,34.8249,34.7853,34.7853,25700.0
2005-03-22 12:40:00,52.65,52.66,52.6,52.62,51700.0,34.7853,34.7919,34.7523,34.7655,51700.0
2005-03-22 12:45:00,52.63,52.66,52.62,52.66,29900.0,34.7721,34.7919,34.7655,34.7919,29900.0
2005-03-22 12:50:00,52.65,52.69,52.62,52.63,74100.0,34.7853,34.8117,34.7655,34.7721,74100.0
2005-03-22 12:55:00,52.63,52.63,52.56,52.59,32600.0,34.7721,34.7721,34.7258,34.7456,32600.0
2005-03-22 13:00:00,52.59,52.61,52.58,52.6,63100.0,34.7456,34.7589,34.739,34.7523,63100.0
2005-03-22 13:05:00,52.61,52.65,52.6,52.62,36600.0,34.7589,34.7853,34.7523,34.7655,36600.0
2005-03-22 13:10:00,52.61,52.62,52.58,52.6,68100.0,34.7589,34.7655,34.739,34.7523,68100.0
2005-03-22 13:15:00,52.61,52.61,52.54,52.59,34500.0,34.7589,34.7589,34.7126,34.7456,34500.0
2005-03-22 13:20:00,52.59,52.6,52.55,52.57,27600.0,34.7456,34.7523,34.7192,34.7324,27600.0
2005-03-22 13:25:00,52.58,52.62,52.57,52.62,39700.0,34.739,34.7655,34.7324,34.7655,39700.0
2005-03-22 13:30:00,52.61,52.68,52.61,52.66,51100.0,34.7589,34.8051,34.7589,34.7919,51100.0
2005-03-22 13:35:00,52.66,52.69,52.66,52.69,49100.0,34.7919,34.8117,34.7919,34.8117,49100.0
2005-03-22 13:40:00,52.68,52.71,52.68,52.7,67400.0,34.8051,34.8249,34.8051,34.8183,67400.0
2005-03-22 13:45:00,52.68,52.69,52.63,52.65,54600.0,34.8051,34.8117,34.7721,34.7853,54600.0
2005-03-22 13:50:00,52.64,52.65,52.61,52.62,22300.0,34.7787,34.7853,34.7589,34.7655,22300.0
2005-03-22 13:55:00,52.62,52.69,52.62,52.69,20300.0,34.7655,34.8117,34.7655,34.8117,20300.0
2005-03-22 14:00:00,52.68,52.69,52.64,52.67,45700.0,34.8051,34.8117,34.7787,34.7985,45700.0
2005-03-22 14:05:00,52.66,52.68,52.64,52.68,31800.0,34.7919,34.8051,34.7787,34.8051,31800.0
2005-03-22 14:10:00,52.68,52.71,52.63,52.64,29800.0,34.8051,34.8249,34.7721,34.7787,29800.0
2005-03-22 14:15:00,52.64,52.67,52.63,52.65,40500.0,34.7787,34.7985,34.7721,34.7853,40500.0
2005-03-22 14:20:00,52.65,52.71,52.65,52.66,184900.0,34.7853,34.8249,34.7853,34.7919,184900.0
2005-03-22 14:25:00,52.7,52.7,52.6,52.63,123200.0,34.8183,34.8183,34.7523,34.7721,123200.0
2005-03-22 14:30:00,52.63,52.73,52.63,52.72,41000.0,34.7721,34.8381,34.7721,34.8315,41000.0
2005-03-22 14:35:00,52.71,52.76,52.71,52.76,59800.0,34.8249,34.858,34.8249,34.858,59800.0
2005-03-22 14:40:00,52.75,52.76,52.65,52.66,79900.0,34.8514,34.858,34.7853,34.7919,79900.0
2005-03-22 14:45:00,52.7,52.75,52.66,52.74,104400.0,34.8183,34.8514,34.7919,34.8448,104400.0
2005-03-22 14:50:00,52.73,52.76,52.71,52.73,73500.0,34.8381,34.858,34.8249,34.8381,73500.0
2005-03-22 14:55:00,52.75,52.77,52.75,52.75,50400.0,34.8514,34.8646,34.8514,34.8514,50400.0
2005-03-22 15:00:00,52.75,52.76,52.68,52.71,75000.0,34.8514,34.858,34.8051,34.8249,75000.0
2005-03-22 15:05:00,52.72,52.76,52.66,52.66,64600.0,34.8315,34.858,34.7919,34.7919,64600.0
2005-03-22 15:10:00,52.66,52.7,52.57,52.59,75100.0,34.7919,34.8183,34.7324,34.7456,75100.0
2005-03-22 15:15:00,52.6,52.62,52.53,52.55,117900.0,34.7523,34.7655,34.706,34.7192,117900.0
2005-03-22 15:20:00,52.55,52.62,52.54,52.6,73000.0,34.7192,34.7655,34.7126,34.7523,73000.0
2005-03-22 15:25:00,52.6,52.6,52.52,52.55,101200.0,34.7523,34.7523,34.6994,34.7192,101200.0
2005-03-22 15:30:00,52.55,52.55,52.45,52.45,94000.0,34.7192,34.7192,34.6532,34.6532,94000.0
2005-03-22 15:35:00,52.45,52.53,52.44,52.53,196800.0,34.6532,34.706,34.6465,34.706,196800.0
2005-03-22 15:40:00,52.51,52.56,52.45,52.55,98500.0,34.6928,34.7258,34.6532,34.7192,98500.0
2005-03-22 15:45:00,52.55,52.7,52.52,52.7,110200.0,34.7192,34.8183,34.6994,34.8183,110200.0
2005-03-22 15:50:00,52.7,52.72,52.52,52.52,143100.0,34.8183,34.8315,34.6994,34.6994,143100.0
2005-03-22 15:55:00,52.53,52.57,52.45,52.56,125300.0,34.706,34.7324,34.6532,34.7258,125300.0
2005-03-23 09:35:00,52.55,52.55,52.29,52.35,359900.0,34.7192,34.7192,34.5474,34.5871,359900.0
2005-03-23 09:40:00,52.35,52.51,52.33,52.47,207000.0,34.5871,34.6928,34.5739,34.6664,207000.0
2005-03-23 09:45:00,52.47,52.48,52.34,52.36,153400.0,34.6664,34.673,34.5805,34.5937,153400.0
2005-03-23 09:50:00,52.36,52.44,52.35,52.35,143400.0,34.5937,34.6465,34.5871,34.5871,143400.0
2005-03-23 09:55:00,52.35,52.4,52.3,52.31,73100.0,34.5871,34.6201,34.554,34.5607,73100.0
2005-03-23 10:00:00,52.3,52.35,52.29,52.31,98300.0,34.554,34.5871,34.5474,34.5607,98300.0
2005-03-23 10:05:00,52.31,52.38,52.31,52.32,80100.0,34.5607,34.6069,34.5607,34.5673,80100.0
2005-03-23 10:10:00,52.32,52.39,52.3,52.31,101400.0,34.5673,34.6135,34.554,34.5607,101400.0
2005-03-23 10:15:00,52.32,52.32,52.29,52.32,70000.0,34.5673,34.5673,34.5474,34.5673,70000.0
2005-03-23 10:20:00,52.31,52.36,52.3,52.32,76800.0,34.5607,34.5937,34.554,34.5673,76800.0
2005-03-23 10:25:00,52.31,52.34,52.29,52.31,76900.0,34.5607,34.5805,34.5474,34.5607,76900.0
2005-03-23 10:30:00,52.31,52.36,52.29,52.32,73100.0,34.5607,34.5937,34.5474,34.5673,73100.0
2005-03-23 10:35:00,52.32,52.35,52.32,52.33,55000.0,34.5673,34.5871,34.5673,34.5739,55000.0
2005-03-23 10:40:00,52.34,52.43,52.32,52.42,57300.0,34.5805,34.6399,34.5673,34.6333,57300.0
2005-03-23 10:45:00,52.38,52.38,52.35,52.35,52500.0,34.6069,34.6069,34.5871,34.5871,52500.0
2005-03-23 10:50:00,52.36,52.36,52.3,52.32,70700.0,34.5937,34.5937,34.554,34.5673,70700.0
2005-03-23 10:55:00,52.32,52.41,52.32,52.35,48800.0,34.5673,34.6267,34.5673,34.5871,48800.0
2005-03-23 11:00:00,52.35,52.35,52.31,52.32,39100.0,34.5871,34.5871,34.5607,34.5673,39100.0
2005-03-23 11:05:00,52.31,52.31,52.26,52.27,65500.0,34.5607,34.5607,34.5276,34.5342,65500.0
2005-03-23 11:10:00,52.28,52.35,52.26,52.32,91600.0,34.5408,34.5871,34.5276,34.5673,91600.0
2005-03-23 11:15:00,52.32,52.36,52.29,52.31,75600.0,34.5673,34.5937,34.5474,34.5607,75600.0
2005-03-23 11:20:00,52.3,52.31,52.28,52.29,38700.0,34.554,34.5607,34.5408,34.5474,38700.0
2005-03-23 11:25:00,52.29,52.3,52.26,52.27,38700.0,34.5474,34.554,34.5276,34.5342,38700.0
2005-03-23 11:30:00,52.26,52.27,52.23,52.23,39100.0,34.5276,34.5342,34.5078,34.5078,39100.0
2005-03-23 11:35:00,52.22,52.28,52.21,52.24,53100.0,34.5012,34.5408,34.4946,34.5144,53100.0
2005-03-23 11:40:00,52.24,52.24,52.21,52.22,21300.0,34.5144,34.5144,34.4946,34.5012,21300.0
2005-03-23 11:45:00,52.21,52.22,52.2,52.21,43600.0,34.4946,34.5012,34.488,34.4946,43600.0
2005-03-23 11:50:00,52.2,52.21,52.18,52.18,26900.0,34.488,34.4946,34.4748,34.4748,26900.0
2005-03-23 11:55:00,52.18,52.19,52.18,52.19,16500.0,34.4748,34.4814,34.4748,34.4814,16500.0
2005-03-23 12:00:00,52.18,52.19,52.15,52.17,62900.0,34.4748,34.4814,34.4549,34.4682,62900.0
2005-03-23 12:05:00,52.16,52.17,52.13,52.14,24700.0,34.4616,34.4682,34.4417,34.4483,24700.0
2005-03-23 12:10:00,52.14,52.29,52.13,52.28,35900.0,34.4483,34.5474,34.4417,34.5408,35900.0
2005-03-23 12:15:00,52.27,52.32,52.25,52.31,35400.0,34.5342,34.5673,34.521,34.5607,35400.0
2005-03-23 12:20:00,52.31,52.31,52.25,52.25,25200.0,34.5607,34.5607,34.521,34.521,25200.0
2005-03-23 12:25:00,52.25,52.26,52.21,52.26,22200.0,34.521,34.5276,34.4946,34.5276,22200.0
2005-03-23 12:30:00,52.25,52.26,52.21,52.21,15000.0,34.521,34.5276,34.4946,34.4946,15000.0
2005-03-23 12:35:00,52.2,52.21,52.17,52.2,37000.0,34.488,34.4946,34.4682,34.488,37000.0
2005-03-23 12:40:00,52.2,52.21,52.16,52.16,27300.0,34.488,34.4946,34.4616,34.4616,27300.0
2005-03-23 12:45:00,52.16,52.16,52.15,52.15,14100.0,34.4616,34.4616,34.4549,34.4549,14100.0
2005-03-23 12:50:00,52.15,52.16,52.12,52.16,46700.0,34.4549,34.4616,34.4351,34.4616,46700.0
2005-03-23 12:55:00,52.17,52.18,52.13,52.13,12700.0,34.4682,34.4748,34.4417,34.4417,12700.0
2005-03-23 13:00:00,52.13,52.16,52.13,52.15,20900.0,34.4417,34.4616,34.4417,34.4549,20900.0
2005-03-23 13:05:00,52.15,52.24,52.15,52.21,64700.0,34.4549,34.5144,34.4549,34.4946,64700.0
2005-03-23 13:10:00,52.21,52.22,52.18,52.21,60900.0,34.4946,34.5012,34.4748,34.4946,60900.0
2005-03-23 13:15:00,52.22,52.25,52.2,52.21,123200.0,34.5012,34.521,34.488,34.4946,123200.0
2005-03-23 13:20:00,52.21,52.23,52.19,52.22,40800.0,34.4946,34.5078,34.4814,34.5012,40800.0
2005-03-23 13:25:00,52.22,52.23,52.19,52.2,34700.0,34.5012,34.5078,34.4814,34.488,34700.0
2005-03-23 13:30:00,52.2,52.25,52.19,52.2,61800.0,34.488,34.521,34.4814,34.488,61800.0
2005-03-23 13:35:00,52.19,52.21,52.15,52.16,49100.0,34.4814,34.4946,34.4549,34.4616,49100.0
2005-03-23 13:40:00,52.16,52.2,52.15,52.18,31600.0,34.4616,34.488,34.4549,34.4748,31600.0
2005-03-23 13:45:00,52.19,52.24,52.19,52.23,34400.0,34.4814,34.5144,34.4814,34.5078,34400.0
2005-03-23 13:50:00,52.23,52.24,52.18,52.23,25100.0,34.5078,34.5144,34.4748,34.5078,25100.0
2005-03-23 13:55:00,52.23,52.23,52.19,52.2,23600.0,34.5078,34.5078,34.4814,34.488,23600.0
2005-03-23 14:00:00,52.2,52.21,52.2,52.2,20400.0,34.488,34.4946,34.488,34.488,20400.0
2005-03-23 14:05:00,52.21,52.21,52.2,52.21,30300.0,34.4946,34.4946,34.488,34.4946,30300.0
2005-03-23 14:10:00,52.21,52.22,52.2,52.21,106100.0,34.4946,34.5012,34.488,34.4946,106100.0
2005-03-23 14:15:00,52.2,52.21,52.19,52.2,33700.0,34.488,34.4946,34.4814,34.488,33700.0
2005-03-23 14:20:00,52.19,52.19,52.15,52.15,27100.0,34.4814,34.4814,34.4549,34.4549,27100.0
2005-03-23 14:25:00,52.14,52.2,52.14,52.19,46300.0,34.4483,34.488,34.4483,34.4814,46300.0
2005-03-23 14:30:00,52.19,52.24,52.19,52.2,66500.0,34.4814,34.5144,34.4814,34.488,66500.0
2005-03-23 14:35:00,52.2,52.21,52.13,52.13,31400.0,34.488,34.4946,34.4417,34.4417,31400.0
2005-03-23 14:40:00,52.12,52.12,52.09,52.1,32300.0,34.4351,34.4351,34.4153,34.4219,32300.0
2005-03-23 14:45:00,52.09,52.11,52.09,52.1,22100.0,34.4153,34.4285,34.4153,34.4219,22100.0
2005-03-23 14:50:00,52.1,52.13,52.1,52.12,38800.0,34.4219,34.4417,34.4219,34.4351,38800.0
2005-03-23 14:55:00,52.12,52.13,52.07,52.07,59600.0,34.4351,34.4417,34.4021,34.4021,59600.0
2005-03-23 15:00:00,52.07,52.07,52.02,52.02,32700.0,34.4021,34.4021,34.3691,34.3691,32700.0
2005-03-23 15:05:00,52.03,52.03,51.88,51.89,65700.0,34.3757,34.3757,34.2766,34.2832,65700.0
2005-03-23 15:10:00,51.89,51.96,51.88,51.94,114200.0,34.2832,34.3294,34.2766,34.3162,114200.0
2005-03-23 15:15:00,51.97,52.03,51.96,52.02,39500.0,34.336,34.3757,34.3294,34.3691,39500.0
2005-03-23 15:20:00,52.01,52.05,52.0,52.0,40600.0,34.3624,34.3889,34.3558,34.3558,40600.0
2005-03-23 15:25:00,52.01,52.05,51.97,52.04,46500.0,34.3624,34.3889,34.336,34.3823,46500.0
2005-03-23 15:30:00,52.04,52.1,52.03,52.09,29100.0,34.3823,34.4219,34.3757,34.4153,29100.0
2005-03-23 15:35:00,52.1,52.13,52.1,52.12,59900.0,34.4219,34.4417,34.4219,34.4351,59900.0
2005-03-23 15:40:00,52.12,52.17,52.12,52.13,43800.0,34.4351,34.4682,34.4351,34.4417,43800.0
2005-03-23 15:45:00,52.13,52.14,52.11,52.12,19500.0,34.4417,34.4483,34.4285,34.4351,19500.0
2005-03-23 15:50:00,52.12,52.12,51.99,52.0,46400.0,34.4351,34.4351,34.3492,34.3558,46400.0
2005-03-23 15:55:00,51.99,51.99,51.89,51.9,51600.0,34.3492,34.3492,34.2832,34.2898,51600.0
2005-03-24 09:30:00,51.79,51.79,51.6,51.71,87600.0,34.2171,34.2171,34.0916,34.1642,87600.0
2005-03-24 09:35:00,51.71,51.97,51.71,51.83,94900.0,34.1642,34.336,34.1642,34.2435,94900.0
2005-03-24 09:40:00,51.83,51.85,51.79,51.81,36600.0,34.2435,34.2567,34.2171,34.2303,36600.0
2005-03-24 09:45:00,51.82,51.85,51.79,51.8,20300.0,34.2369,34.2567,34.2171,34.2237,20300.0
2005-03-24 09:50:00,51.79,51.87,51.71,51.82,36800.0,34.2171,34.27,34.1642,34.2369,36800.0
2005-03-24 09:55:00,51.74,51.74,51.58,51.58,19900.0,34.1841,34.1841,34.0784,34.0784,19900.0
2005-03-24 10:00:00,51.6,51.62,51.54,51.54,33900.0,34.0916,34.1048,34.0519,34.0519,33900.0
2005-03-24 10:05:00,51.54,51.54,51.41,51.47,90100.0,34.0519,34.0519,33.966,34.0057,90100.0
2005-03-24 10:10:00,51.46,51.49,51.45,51.46,22000.0,33.9991,34.0189,33.9925,33.9991,22000.0
2005-03-24 10:15:00,51.42,51.45,51.29,51.37,50400.0,33.9726,33.9925,33.8868,33.9396,50400.0
2005-03-24 10:20:00,51.36,51.39,51.31,51.35,46500.0,33.933,33.9528,33.9,33.9264,46500.0
2005-03-24 10:25:00,51.35,51.53,51.34,51.53,39000.0,33.9264,34.0453,33.9198,34.0453,39000.0
2005-03-24 10:30:00,51.53,51.6,51.49,51.49,48900.0,34.0453,34.0916,34.0189,34.0189,48900.0
2005-03-24 10:35:00,51.5,51.5,51.45,51.45,29000.0,34.0255,34.0255,33.9925,33.9925,29000.0
2005-03-24 10:40:00,51.44,51.44,51.37,51.38,28200.0,33.9859,33.9859,33.9396,33.9462,28200.0
2005-03-24 10:45:00,51.37,51.45,51.36,51.43,51900.0,33.9396,33.9925,33.933,33.9792,51900.0
2005-03-24 10:50:00,51.43,51.44,51.42,51.44,20100.0,33.9792,33.9859,33.9726,33.9859,20100.0
2005-03-24 10:55:00,51.45,51.53,51.45,51.52,43300.0,33.9925,34.0453,33.9925,34.0387,43300.0
2005-03-24 11:00:00,51.53,51.53,51.51,51.51,143400.0,34.0453,34.0453,34.0321,34.0321,143400.0
2005-03-24 11:05:00,51.52,51.52,51.45,51.46,38800.0,34.0387,34.0387,33.9925,33.9991,38800.0
2005-03-24 11:10:00,51.46,51.46,51.43,51.45,34700.0,33.9991,33.9991,33.9792,33.9925,34700.0
2005-03-24 11:15:00,51.45,51.5,51.45,51.49,27800.0,33.9925,34.0255,33.9925,34.0189,27800.0
2005-03-24 11:20:00,51.5,51.51,51.48,51.51,23200.0,34.0255,34.0321,34.0123,34.0321,23200.0
2005-03-24 11:25:00,51.51,51.52,51.5,51.5,17700.0,34.0321,34.0387,34.0255,34.0255,17700.0
2005-03-24 11:30:00,51.5,51.51,51.49,51.5,43100.0,34.0255,34.0321,34.0189,34.0255,43100.0
2005-03-24 11:35:00,51.5,51.53,51.49,51.49,23700.0,34.0255,34.0453,34.0189,34.0189,23700.0
2005-03-24 11:40:00,51.51,51.59,51.49,51.58,29500.0,34.0321,34.085,34.0189,34.0784,29500.0
2005-03-24 11:45:00,51.58,51.87,51.58,51.87,53100.0,34.0784,34.27,34.0784,34.27,53100.0
2005-03-24 11:50:00,51.9,51.95,51.83,51.83,84700.0,34.2898,34.3228,34.2435,34.2435,84700.0
2005-03-24 11:55:00,51.83,51.83,51.74,51.77,22400.0,34.2435,34.2435,34.1841,34.2039,22400.0
2005-03-24 12:00:00,51.75,51.76,51.74,51.74,9500.0,34.1907,34.1973,34.1841,34.1841,9500.0
2005-03-24 12:05:00,51.74,51.77,51.73,51.74,25000.0,34.1841,34.2039,34.1775,34.1841,25000.0
2005-03-24 12:10:00,51.75,51.75,51.72,51.75,22100.0,34.1907,34.1907,34.1708,34.1907,22100.0
2005-03-24 12:15:00,51.75,51.81,51.7,51.72,28600.0,34.1907,34.2303,34.1576,34.1708,28600.0
2005-03-24 12:20:00,51.71,51.73,51.69,51.72,19500.0,34.1642,34.1775,34.151,34.1708,19500.0
2005-03-24 12:25:00,51.72,51.78,51.72,51.77,15400.0,34.1708,34.2105,34.1708,34.2039,15400.0
2005-03-24 12:30:00,51.77,51.78,51.77,51.77,26700.0,34.2039,34.2105,34.2039,34.2039,26700.0
2005-03-24 12:35:00,51.77,51.82,51.74,51.8,20700.0,34.2039,34.2369,34.1841,34.2237,20700.0
2005-03-24 12:40:00,51.8,51.82,51.78,51.79,20200.0,34.2237,34.2369,34.2105,34.2171,20200.0
2005-03-24 12:45:00,51.79,51.8,51.77,51.78,9100.0,34.2171,34.2237,34.2039,34.2105,9100.0
2005-03-24 12:50:00,51.77,51.77,51.69,51.7,11600.0,34.2039,34.2039,34.151,34.1576,11600.0
2005-03-24 12:55:00,51.7,51.75,51.67,51.73,20600.0,34.1576,34.1907,34.1378,34.1775,20600.0
2005-03-24 13:00:00,51.73,51.76,51.71,51.71,24000.0,34.1775,34.1973,34.1642,34.1642,24000.0
2005-03-24 13:05:00,51.72,51.74,51.72,51.73,22000.0,34.1708,34.1841,34.1708,34.1775,22000.0
2005-03-24 13:10:00,51.73,51.74,51.73,51.73,15500.0,34.1775,34.1841,34.1775,34.1775,15500.0
2005-03-24 13:15:00,51.75,51.75,51.7,51.7,22900.0,34.1907,34.1907,34.1576,34.1576,22900.0
2005-03-24 13:20:00,51.68,51.68,51.62,51.62,15600.0,34.1444,34.1444,34.1048,34.1048,15600.0
2005-03-24 13:25:00,51.61,51.61,51.58,51.59,8700.0,34.0982,34.0982,34.0784,34.085,8700.0
2005-03-24 13:30:00,51.59,51.6,51.57,51.57,19100.0,34.085,34.0916,34.0717,34.0717,19100.0
2005-03-24 13:35:00,51.57,51.58,51.54,51.54,16700.0,34.0717,34.0784,34.0519,34.0519,16700.0
2005-03-24 13:40:00,51.52,51.53,51.51,51.51,5300.0,34.0387,34.0453,34.0321,34.0321,5300.0
2005-03-24 13:45:00,51.52,51.52,51.5,51.5,18500.0,34.0387,34.0387,34.0255,34.0255,18500.0
2005-03-24 13:50:00,51.51,51.51,51.48,51.49,33000.0,34.0321,34.0321,34.0123,34.0189,33000.0
2005-03-24 13:55:00,51.48,51.55,51.47,51.54,10000.0,34.0123,34.0585,34.0057,34.0519,10000.0
2005-03-24 14:00:00,51.54,51.59,51.54,51.56,20400.0,34.0519,34.085,34.0519,34.0651,20400.0
2005-03-24 14:05:00,51.56,51.58,51.55,51.58,10100.0,34.0651,34.0784,34.0585,34.0784,10100.0
2005-03-24 14:10:00,51.58,51.75,51.56,51.7,27100.0,34.0784,34.1907,34.0651,34.1576,27100.0
2005-03-24 14:15:00,51.67,51.67,51.59,51.6,8700.0,34.1378,34.1378,34.085,34.0916,8700.0
2005-03-24 14:20:00,51.59,51.59,51.54,51.55,13400.0,34.085,34.085,34.0519,34.0585,13400.0
2005-03-24 14:25:00,51.55,51.55,51.51,51.51,12000.0,34.0585,34.0585,34.0321,34.0321,12000.0
2005-03-24 14:30:00,51.51,51.57,51.51,51.56,24300.0,34.0321,34.0717,34.0321,34.0651,24300.0
2005-03-24 14:35:00,51.56,51.6,51.53,51.59,15900.0,34.0651,34.0916,34.0453,34.085,15900.0
2005-03-24 14:40:00,51.61,51.62,51.52,51.62,11800.0,34.0982,34.1048,34.0387,34.1048,11800.0
2005-03-24 14:45:00,51.61,51.61,51.57,51.58,10400.0,34.0982,34.0982,34.0717,34.0784,10400.0
2005-03-24 14:50:00,51.56,51.57,51.55,51.55,9900.0,34.0651,34.0717,34.0585,34.0585,9900.0
2005-03-24 14:55:00,51.55,51.56,51.54,51.55,17100.0,34.0585,34.0651,34.0519,34.0585,17100.0
2005-03-24 15:00:00,51.55,51.6,51.54,51.55,19100.0,34.0585,34.0916,34.0519,34.0585,19100.0
2005-03-24 15:05:00,51.55,51.55,51.4,51.4,19200.0,34.0585,34.0585,33.9594,33.9594,19200.0
2005-03-24 15:10:00,51.41,51.41,51.33,51.34,31700.0,33.966,33.966,33.9132,33.9198,31700.0
2005-03-24 15:15:00,51.33,51.33,51.27,51.28,50400.0,33.9132,33.9132,33.8735,33.8801,50400.0
2005-03-24 15:20:00,51.28,51.29,51.24,51.28,39400.0,33.8801,33.8868,33.8537,33.8801,39400.0
2005-03-24 15:25:00,51.28,51.32,51.27,51.27,30300.0,33.8801,33.9066,33.8735,33.8735,30300.0
2005-03-24 15:30:00,51.27,51.27,51.22,51.24,48200.0,33.8735,33.8735,33.8405,33.8537,48200.0
2005-03-24 15:35:00,51.24,51.29,51.23,51.25,40900.0,33.8537,33.8868,33.8471,33.8603,40900.0
2005-03-24 15:40:00,51.24,51.24,51.14,51.16,35700.0,33.8537,33.8537,33.7876,33.8009,35700.0
2005-03-24 15:45:00,51.16,51.16,51.08,51.08,82900.0,33.8009,33.8009,33.748,33.748,82900.0
2005-03-24 15:50:00,51.09,51.12,51.07,51.12,64500.0,33.7546,33.7744,33.7414,33.7744,64500.0
2005-03-24 15:55:00,51.12,51.18,51.11,51.18,70500.0,33.7744,33.8141,33.7678,33.8141,70500.0
2005-03-28 09:30:00,51.26,51.26,51.22,51.25,31100.0,33.8669,33.8669,33.8405,33.8603,31100.0
2005-03-28 09:35:00,51.23,51.5,51.23,51.35,31800.0,33.8471,34.0255,33.8471,33.9264,31800.0
2005-03-28 09:40:00,51.37,51.42,51.35,51.39,31000.0,33.9396,33.9726,33.9264,33.9528,31000.0
2005-03-28 09:45:00,51.42,51.43,51.35,51.35,61800.0,33.9726,33.9792,33.9264,33.9264,61800.0
2005-03-28 09:50:00,51.34,51.48,51.34,51.46,23300.0,33.9198,34.0123,33.9198,33.9991,23300.0
2005-03-28 09:55:00,51.47,51.53,51.47,51.51,24300.0,34.0057,34.0453,34.0057,34.0321,24300.0
2005-03-28 10:00:00,51.5,51.52,51.45,51.45,23900.0,34.0255,34.0387,33.9925,33.9925,23900.0
2005-03-28 10:05:00,51.47,51.51,51.43,51.47,19500.0,34.0057,34.0321,33.9792,34.0057,19500.0
2005-03-28 10:10:00,51.47,51.47,51.4,51.4,34600.0,34.0057,34.0057,33.9594,33.9594,34600.0
2005-03-28 10:15:00,51.39,51.41,51.33,51.38,14400.0,33.9528,33.966,33.9132,33.9462,14400.0
2005-03-28 10:20:00,51.38,51.42,51.37,51.42,19600.0,33.9462,33.9726,33.9396,33.9726,19600.0
2005-03-28 10:25:00,51.41,51.45,51.41,51.44,15000.0,33.966,33.9925,33.966,33.9859,15000.0
2005-03-28 10:30:00,51.45,51.49,51.44,51.44,10100.0,33.9925,34.0189,33.9859,33.9859,10100.0
2005-03-28 10:35:00,51.43,51.45,51.42,51.44,11700.0,33.9792,33.9925,33.9726,33.9859,11700.0
2005-03-28 10:40:00,51.45,51.47,51.44,51.44,69600.0,33.9925,34.0057,33.9859,33.9859,69600.0
2005-03-28 10:45:00,51.44,51.46,51.43,51.45,173300.0,33.9859,33.9991,33.9792,33.9925,173300.0
2005-03-28 10:50:00,51.45,51.45,51.39,51.42,35100.0,33.9925,33.9925,33.9528,33.9726,35100.0
2005-03-28 10:55:00,51.42,51.45,51.42,51.43,5900.0,33.9726,33.9925,33.9726,33.9792,5900.0
2005-03-28 11:00:00,51.43,51.44,51.42,51.42,4400.0,33.9792,33.9859,33.9726,33.9726,4400.0
2005-03-28 11:05:00,51.41,51.41,51.39,51.41,10500.0,33.966,33.966,33.9528,33.966,10500.0
2005-03-28 11:10:00,51.42,51.45,51.42,51.44,10500.0,33.9726,33.9925,33.9726,33.9859,10500.0
2005-03-28 11:15:00,51.44,51.5,51.42,51.49,42100.0,33.9859,34.0255,33.9726,34.0189,42100.0
2005-03-28 11:20:00,51.49,51.49,51.44,51.48,7400.0,34.0189,34.0189,33.9859,34.0123,7400.0
2005-03-28 11:25:00,51.48,51.49,51.47,51.49,6000.0,34.0123,34.0189,34.0057,34.0189,6000.0
2005-03-28 11:30:00,51.49,51.49,51.47,51.49,15600.0,34.0189,34.0189,34.0057,34.0189,15600.0
2005-03-28 11:35:00,51.49,51.49,51.43,51.45,199100.0,34.0189,34.0189,33.9792,33.9925,199100.0
2005-03-28 11:40:00,51.46,51.46,51.43,51.44,7300.0,33.9991,33.9991,33.9792,33.9859,7300.0
2005-03-28 11:45:00,51.44,51.49,51.43,51.44,38300.0,33.9859,34.0189,33.9792,33.9859,38300.0
2005-03-28 11:50:00,51.43,51.43,51.39,51.42,24800.0,33.9792,33.9792,33.9528,33.9726,24800.0
2005-03-28 11:55:00,51.42,51.44,51.42,51.43,10000.0,33.9726,33.9859,33.9726,33.9792,10000.0
2005-03-28 12:00:00,51.44,51.44,51.41,51.44,148500.0,33.9859,33.9859,33.966,33.9859,148500.0
2005-03-28 12:05:00,51.42,51.42,51.39,51.39,15300.0,33.9726,33.9726,33.9528,33.9528,15300.0
2005-03-28 12:10:00,51.4,51.42,51.39,51.41,103300.0,33.9594,33.9726,33.9528,33.966,103300.0
2005-03-28 12:15:00,51.41,51.41,51.4,51.4,13500.0,33.966,33.966,33.9594,33.9594,13500.0
2005-03-28 12:20:00,51.4,51.41,51.4,51.4,120600.0,33.9594,33.966,33.9594,33.9594,120600.0
2005-03-28 12:25:00,51.41,51.43,51.4,51.43,25700.0,33.966,33.9792,33.9594,33.9792,25700.0
2005-03-28 12:30:00,51.45,51.46,51.42,51.45,13600.0,33.9925,33.9991,33.9726,33.9925,13600.0
2005-03-28 12:35:00,51.45,51.46,51.41,51.42,14000.0,33.9925,33.9991,33.966,33.9726,14000.0
2005-03-28 12:40:00,51.42,51.42,51.41,51.41,4400.0,33.9726,33.9726,33.966,33.966,4400.0
2005-03-28 12:45:00,51.42,51.42,51.39,51.4,84000.0,33.9726,33.9726,33.9528,33.9594,84000.0
2005-03-28 12:50:00,51.39,51.41,51.39,51.41,14800.0,33.9528,33.966,33.9528,33.966,14800.0
2005-03-28 12:55:00,51.4,51.43,51.4,51.42,7800.0,33.9594,33.9792,33.9594,33.9726,7800.0
2005-03-28 13:00:00,51.42,51.46,51.42,51.43,6500.0,33.9726,33.9991,33.9726,33.9792,6500.0
2005-03-28 13:05:00,51.44,51.44,51.41,51.41,6700.0,33.9859,33.9859,33.966,33.966,6700.0
2005-03-28 13:10:00,51.41,51.43,51.4,51.41,8700.0,33.966,33.9792,33.9594,33.966,8700.0
2005-03-28 13:15:00,51.42,51.42,51.4,51.41,85600.0,33.9726,33.9726,33.9594,33.966,85600.0
2005-03-28 13:20:00,51.41,51.41,51.4,51.41,5000.0,33.966,33.966,33.9594,33.966,5000.0
2005-03-28 13:25:00,51.4,51.42,51.4,51.41,124200.0,33.9594,33.9726,33.9594,33.966,124200.0
2005-03-28 13:30:00,51.4,51.41,51.4,51.41,9400.0,33.9594,33.966,33.9594,33.966,9400.0
2005-03-28 13:35:00,51.41,51.43,51.4,51.4,10100.0,33.966,33.9792,33.9594,33.9594,10100.0
2005-03-28 13:40:00,51.41,51.44,51.4,51.42,8900.0,33.966,33.9859,33.9594,33.9726,8900.0
2005-03-28 13:45:00,51.43,51.44,51.42,51.44,10100.0,33.9792,33.9859,33.9726,33.9859,10100.0
2005-03-28 13:50:00,51.44,51.46,51.4,51.45,22200.0,33.9859,33.9991,33.9594,33.9925,22200.0
2005-03-28 13:55:00,51.45,51.45,51.43,51.45,9600.0,33.9925,33.9925,33.9792,33.9925,9600.0
2005-03-28 14:00:00,51.46,51.47,51.44,51.44,12600.0,33.9991,34.0057,33.9859,33.9859,12600.0
2005-03-28 14:05:00,51.44,51.47,51.44,51.47,17500.0,33.9859,34.0057,33.9859,34.0057,17500.0
2005-03-28 14:10:00,51.46,51.5,51.46,51.47,19000.0,33.9991,34.0255,33.9991,34.0057,19000.0
2005-03-28 14:15:00,51.47,51.47,51.44,51.45,9800.0,34.0057,34.0057,33.9859,33.9925,9800.0
2005-03-28 14:20:00,51.45,51.46,51.44,51.46,8700.0,33.9925,33.9991,33.9859,33.9991,8700.0
2005-03-28 14:25:00,51.46,51.5,51.46,51.48,25900.0,33.9991,34.0255,33.9991,34.0123,25900.0
2005-03-28 14:30:00,51.47,51.51,51.47,51.5,25900.0,34.0057,34.0321,34.0057,34.0255,25900.0
2005-03-28 14:35:00,51.5,51.52,51.5,51.51,14800.0,34.0255,34.0387,34.0255,34.0321,14800.0
2005-03-28 14:40:00,51.5,51.56,51.5,51.54,24600.0,34.0255,34.0651,34.0255,34.0519,24600.0
2005-03-28 14:45:00,51.53,51.57,51.53,51.56,12100.0,34.0453,34.0717,34.0453,34.0651,12100.0
2005-03-28 14:50:00,51.55,51.6,51.55,51.6,26700.0,34.0585,34.0916,34.0585,34.0916,26700.0
2005-03-28 14:55:00,51.59,51.62,51.57,51.57,31300.0,34.085,34.1048,34.0717,34.0717,31300.0
2005-03-28 15:00:00,51.57,51.57,51.51,51.53,12000.0,34.0717,34.0717,34.0321,34.0453,12000.0
2005-03-28 15:05:00,51.55,51.6,51.55,51.57,30200.0,34.0585,34.0916,34.0585,34.0717,30200.0
2005-03-28 15:10:00,51.57,51.59,51.55,51.57,14900.0,34.0717,34.085,34.0585,34.0717,14900.0
2005-03-28 15:15:00,51.57,51.59,51.56,51.59,18600.0,34.0717,34.085,34.0651,34.085,18600.0
2005-03-28 15:20:00,51.58,51.63,51.55,51.6,37300.0,34.0784,34.1114,34.0585,34.0916,37300.0
2005-03-28 15:25:00,51.6,51.6,51.53,51.56,28600.0,34.0916,34.0916,34.0453,34.0651,28600.0
2005-03-28 15:30:00,51.56,51.56,51.52,51.54,27200.0,34.0651,34.0651,34.0387,34.0519,27200.0
2005-03-28 15:35:00,51.54,51.58,51.51,51.56,30300.0,34.0519,34.0784,34.0321,34.0651,30300.0
2005-03-28 15:40:00,51.56,51.57,51.54,51.57,46400.0,34.0651,34.0717,34.0519,34.0717,46400.0
2005-03-28 15:45:00,51.56,51.57,51.53,51.57,48400.0,34.0651,34.0717,34.0453,34.0717,48400.0
2005-03-28 15:50:00,51.57,51.58,51.53,51.54,53200.0,34.0717,34.0784,34.0453,34.0519,53200.0
2005-03-28 15:55:00,51.54,51.55,51.52,51.54,65700.0,34.0519,34.0585,34.0387,34.0519,65700.0
2005-03-29 09:30:00,51.54,51.64,51.53,51.6,45400.0,34.0519,34.118,34.0453,34.0916,45400.0
2005-03-29 09:35:00,51.55,51.58,51.51,51.57,90300.0,34.0585,34.0784,34.0321,34.0717,90300.0
2005-03-29 09:40:00,51.58,51.61,51.56,51.6,27100.0,34.0784,34.0982,34.0651,34.0916,27100.0
2005-03-29 09:45:00,51.59,51.71,51.59,51.66,56100.0,34.085,34.1642,34.085,34.1312,56100.0
2005-03-29 09:50:00,51.65,51.72,51.55,51.56,51300.0,34.1246,34.1708,34.0585,34.0651,51300.0
2005-03-29 09:55:00,51.56,51.66,51.55,51.66,48200.0,34.0651,34.1312,34.0585,34.1312,48200.0
2005-03-29 10:00:00,51.63,51.67,51.6,51.66,36100.0,34.1114,34.1378,34.0916,34.1312,36100.0
2005-03-29 10:05:00,51.7,51.76,51.67,51.71,20400.0,34.1576,34.1973,34.1378,34.1642,20400.0
2005-03-29 10:10:00,51.71,51.79,51.71,51.75,23800.0,34.1642,34.2171,34.1642,34.1907,23800.0
2005-03-29 10:15:00,51.74,52.03,51.74,52.0,78400.0,34.1841,34.3757,34.1841,34.3558,78400.0
2005-03-29 10:20:00,51.99,52.0,51.9,51.95,18000.0,34.3492,34.3558,34.2898,34.3228,18000.0
2005-03-29 10:25:00,51.95,51.95,51.9,51.92,86600.0,34.3228,34.3228,34.2898,34.303,86600.0
2005-03-29 10:30:00,51.93,51.93,51.9,51.9,26300.0,34.3096,34.3096,34.2898,34.2898,26300.0
2005-03-29 10:35:00,51.9,52.0,51.9,52.0,48600.0,34.2898,34.3558,34.2898,34.3558,48600.0
2005-03-29 10:40:00,52.0,52.02,51.98,52.0,135500.0,34.3558,34.3691,34.3426,34.3558,135500.0
2005-03-29 10:45:00,52.0,52.0,51.98,51.99,20200.0,34.3558,34.3558,34.3426,34.3492,20200.0
2005-03-29 10:50:00,51.99,51.99,51.91,51.97,109000.0,34.3492,34.3492,34.2964,34.336,109000.0
2005-03-29 10:55:00,51.96,52.0,51.95,52.0,42400.0,34.3294,34.3558,34.3228,34.3558,42400.0
2005-03-29 11:00:00,52.0,52.0,51.96,51.99,29400.0,34.3558,34.3558,34.3294,34.3492,29400.0
2005-03-29 11:05:00,52.0,52.0,51.99,51.99,24700.0,34.3558,34.3558,34.3492,34.3492,24700.0
2005-03-29 11:10:00,51.99,51.99,51.93,51.94,28000.0,34.3492,34.3492,34.3096,34.3162,28000.0
2005-03-29 11:15:00,51.94,51.98,51.93,51.97,36400.0,34.3162,34.3426,34.3096,34.336,36400.0
2005-03-29 11:20:00,51.97,52.01,51.97,52.0,51000.0,34.336,34.3624,34.336,34.3558,51000.0
2005-03-29 11:25:00,52.01,52.04,51.99,52.0,87700.0,34.3624,34.3823,34.3492,34.3558,87700.0
2005-03-29 11:30:00,52.0,52.0,51.99,52.0,79900.0,34.3558,34.3558,34.3492,34.3558,79900.0
2005-03-29 11:35:00,52.01,52.03,51.99,52.0,64400.0,34.3624,34.3757,34.3492,34.3558,64400.0
2005-03-29 11:40:00,52.0,52.0,51.99,51.99,12500.0,34.3558,34.3558,34.3492,34.3492,12500.0
2005-03-29 11:45:00,51.98,52.0,51.97,51.97,19100.0,34.3426,34.3558,34.336,34.336,19100.0
2005-03-29 11:50:00,51.97,51.98,51.97,51.98,17800.0,34.336,34.3426,34.336,34.3426,17800.0
2005-03-29 11:55:00,51.98,52.02,51.97,52.0,80100.0,34.3426,34.3691,34.336,34.3558,80100.0
2005-03-29 12:00:00,52.0,52.0,51.99,52.0,59400.0,34.3558,34.3558,34.3492,34.3558,59400.0
2005-03-29 12:05:00,52.0,52.0,51.96,51.97,17700.0,34.3558,34.3558,34.3294,34.336,17700.0
2005-03-29 12:10:00,51.96,51.98,51.96,51.98,21800.0,34.3294,34.3426,34.3294,34.3426,21800.0
2005-03-29 12:15:00,51.98,51.98,51.94,51.95,40000.0,34.3426,34.3426,34.3162,34.3228,40000.0
2005-03-29 12:20:00,51.95,51.95,51.94,51.94,19600.0,34.3228,34.3228,34.3162,34.3162,19600.0
2005-03-29 12:25:00,51.95,51.95,51.93,51.95,8300.0,34.3228,34.3228,34.3096,34.3228,8300.0
2005-03-29 12:30:00,51.95,51.95,51.94,51.95,14100.0,34.3228,34.3228,34.3162,34.3228,14100.0
2005-03-29 12:35:00,51.94,51.95,51.93,51.93,16800.0,34.3162,34.3228,34.3096,34.3096,16800.0
2005-03-29 12:40:00,51.94,51.96,51.93,51.96,21400.0,34.3162,34.3294,34.3096,34.3294,21400.0
2005-03-29 12:45:00,51.96,51.97,51.95,51.96,11600.0,34.3294,34.336,34.3228,34.3294,11600.0
2005-03-29 12:50:00,51.95,51.96,51.93,51.93,22600.0,34.3228,34.3294,34.3096,34.3096,22600.0
2005-03-29 12:55:00,51.94,51.94,51.92,51.94,17800.0,34.3162,34.3162,34.303,34.3162,17800.0
2005-03-29 13:00:00,51.94,51.94,51.92,51.92,13900.0,34.3162,34.3162,34.303,34.303,13900.0
2005-03-29 13:05:00,51.92,51.93,51.92,51.92,45400.0,34.303,34.3096,34.303,34.303,45400.0
2005-03-29 13:10:00,51.93,51.95,51.91,51.94,19400.0,34.3096,34.3228,34.2964,34.3162,19400.0
2005-03-29 13:15:00,51.95,51.95,51.9,51.92,42600.0,34.3228,34.3228,34.2898,34.303,42600.0
2005-03-29 13:20:00,51.91,51.91,51.84,51.9,38000.0,34.2964,34.2964,34.2501,34.2898,38000.0
2005-03-29 13:25:00,51.9,51.95,51.9,51.95,42800.0,34.2898,34.3228,34.2898,34.3228,42800.0
2005-03-29 13:30:00,51.95,51.95,51.92,51.93,10200.0,34.3228,34.3228,34.303,34.3096,10200.0
2005-03-29 13:35:00,51.92,51.93,51.9,51.9,14900.0,34.303,34.3096,34.2898,34.2898,14900.0
2005-03-29 13:40:00,51.9,51.91,51.88,51.89,18000.0,34.2898,34.2964,34.2766,34.2832,18000.0
2005-03-29 13:45:00,51.88,51.89,51.87,51.87,43200.0,34.2766,34.2832,34.27,34.27,43200.0
2005-03-29 13:50:00,51.87,51.93,51.87,51.92,20500.0,34.27,34.3096,34.27,34.303,20500.0
2005-03-29 13:55:00,51.92,51.94,51.9,51.9,20100.0,34.303,34.3162,34.2898,34.2898,20100.0
2005-03-29 14:00:00,51.9,51.91,51.83,51.85,49600.0,34.2898,34.2964,34.2435,34.2567,49600.0
2005-03-29 14:05:00,51.85,51.89,51.85,51.87,46700.0,34.2567,34.2832,34.2567,34.27,46700.0
2005-03-29 14:10:00,51.87,51.88,51.85,51.88,25400.0,34.27,34.2766,34.2567,34.2766,25400.0
2005-03-29 14:15:00,51.87,51.92,51.87,51.88,74000.0,34.27,34.303,34.27,34.2766,74000.0
2005-03-29 14:20:00,51.87,51.88,51.83,51.83,29900.0,34.27,34.2766,34.2435,34.2435,29900.0
2005-03-29 14:25:00,51.83,51.88,51.82,51.88,40500.0,34.2435,34.2766,34.2369,34.2766,40500.0
2005-03-29 14:30:00,51.88,51.88,51.84,51.84,37000.0,34.2766,34.2766,34.2501,34.2501,37000.0
2005-03-29 14:35:00,51.84,51.87,51.84,51.87,53900.0,34.2501,34.27,34.2501,34.27,53900.0
2005-03-29 14:40:00,51.87,51.88,51.82,51.83,44200.0,34.27,34.2766,34.2369,34.2435,44200.0
2005-03-29 14:45:00,51.82,51.86,51.82,51.86,44200.0,34.2369,34.2633,34.2369,34.2633,44200.0
2005-03-29 14:50:00,51.88,51.9,51.88,51.89,22000.0,34.2766,34.2898,34.2766,34.2832,22000.0
2005-03-29 14:55:00,51.89,51.89,51.86,51.86,22500.0,34.2832,34.2832,34.2633,34.2633,22500.0
2005-03-29 15:00:00,51.86,51.87,51.83,51.83,26200.0,34.2633,34.27,34.2435,34.2435,26200.0
2005-03-29 15:05:00,51.82,51.86,51.82,51.85,44300.0,34.2369,34.2633,34.2369,34.2567,44300.0
2005-03-29 15:10:00,51.86,51.87,51.78,51.78,33400.0,34.2633,34.27,34.2105,34.2105,33400.0
2005-03-29 15:15:00,51.79,51.82,51.74,51.8,61100.0,34.2171,34.2369,34.1841,34.2237,61100.0
2005-03-29 15:20:00,51.8,51.81,51.79,51.8,39300.0,34.2237,34.2303,34.2171,34.2237,39300.0
2005-03-29 15:25:00,51.8,51.81,51.69,51.7,53700.0,34.2237,34.2303,34.151,34.1576,53700.0
2005-03-29 15:30:00,51.7,51.72,51.67,51.67,74200.0,34.1576,34.1708,34.1378,34.1378,74200.0
2005-03-29 15:35:00,51.66,51.68,51.61,51.65,46700.0,34.1312,34.1444,34.0982,34.1246,46700.0
2005-03-29 15:40:00,51.66,51.68,51.63,51.66,59600.0,34.1312,34.1444,34.1114,34.1312,59600.0
2005-03-29 15:45:00,51.67,51.67,51.64,51.66,58800.0,34.1378,34.1378,34.118,34.1312,58800.0
2005-03-29 15:50:00,51.65,51.66,51.64,51.65,35900.0,34.1246,34.1312,34.118,34.1246,35900.0
2005-03-29 15:55:00,51.64,51.65,51.48,51.52,116100.0,34.118,34.1246,34.0123,34.0387,116100.0
2005-03-30 09:30:00,51.5,51.52,51.43,51.44,68300.0,34.0255,34.0387,33.9792,33.9859,68300.0
2005-03-30 09:35:00,51.49,51.75,51.49,51.75,30100.0,34.0189,34.1907,34.0189,34.1907,30100.0
2005-03-30 09:40:00,51.75,51.75,51.57,51.57,88000.0,34.1907,34.1907,34.0717,34.0717,88000.0
2005-03-30 09:45:00,51.58,51.58,51.51,51.51,22600.0,34.0784,34.0784,34.0321,34.0321,22600.0
2005-03-30 09:50:00,51.51,51.52,51.29,51.4,131100.0,34.0321,34.0387,33.8868,33.9594,131100.0
2005-03-30 09:55:00,51.41,51.52,51.4,51.5,12400.0,33.966,34.0387,33.9594,34.0255,12400.0
2005-03-30 10:00:00,51.51,51.54,51.46,51.53,18600.0,34.0321,34.0519,33.9991,34.0453,18600.0
2005-03-30 10:05:00,51.5,51.52,51.48,51.5,39200.0,34.0255,34.0387,34.0123,34.0255,39200.0
2005-03-30 10:10:00,51.5,51.53,51.43,51.44,28100.0,34.0255,34.0453,33.9792,33.9859,28100.0
2005-03-30 10:15:00,51.44,51.5,51.43,51.5,19700.0,33.9859,34.0255,33.9792,34.0255,19700.0
2005-03-30 10:20:00,51.51,51.53,51.49,51.5,14800.0,34.0321,34.0453,34.0189,34.0255,14800.0
2005-03-30 10:25:00,51.5,51.54,51.49,51.5,14500.0,34.0255,34.0519,34.0189,34.0255,14500.0
2005-03-30 10:30:00,51.5,51.55,51.5,51.53,22700.0,34.0255,34.0585,34.0255,34.0453,22700.0
2005-03-30 10:35:00,51.55,51.55,51.48,51.5,38300.0,34.0585,34.0585,34.0123,34.0255,38300.0
2005-03-30 10:40:00,51.5,51.52,51.49,51.52,22300.0,34.0255,34.0387,34.0189,34.0387,22300.0
2005-03-30 10:45:00,51.52,51.53,51.51,51.51,10400.0,34.0387,34.0453,34.0321,34.0321,10400.0
2005-03-30 10:50:00,51.52,51.59,51.51,51.52,16100.0,34.0387,34.085,34.0321,34.0387,16100.0
2005-03-30 10:55:00,51.51,51.51,51.49,51.5,8900.0,34.0321,34.0321,34.0189,34.0255,8900.0
2005-03-30 11:00:00,51.49,51.5,51.48,51.49,17700.0,34.0189,34.0255,34.0123,34.0189,17700.0
2005-03-30 11:05:00,51.49,51.49,51.48,51.48,15300.0,34.0189,34.0189,34.0123,34.0123,15300.0
2005-03-30 11:10:00,51.49,51.49,51.48,51.48,9100.0,34.0189,34.0189,34.0123,34.0123,9100.0
2005-03-30 11:15:00,51.49,51.49,51.48,51.49,22800.0,34.0189,34.0189,34.0123,34.0189,22800.0
2005-03-30 11:20:00,51.49,51.49,51.45,51.45,15300.0,34.0189,34.0189,33.9925,33.9925,15300.0
2005-03-30 11:25:00,51.45,51.49,51.45,51.48,7900.0,33.9925,34.0189,33.9925,34.0123,7900.0
2005-03-30 11:30:00,51.48,51.53,51.47,51.51,90100.0,34.0123,34.0453,34.0057,34.0321,90100.0
2005-03-30 11:35:00,51.51,51.52,51.47,51.5,57200.0,34.0321,34.0387,34.0057,34.0255,57200.0
2005-03-30 11:40:00,51.5,51.53,51.48,51.53,14100.0,34.0255,34.0453,34.0123,34.0453,14100.0
2005-03-30 11:45:00,51.51,51.58,51.51,51.58,14600.0,34.0321,34.0784,34.0321,34.0784,14600.0
2005-03-30 11:50:00,51.58,51.58,51.5,51.5,17600.0,34.0784,34.0784,34.0255,34.0255,17600.0
2005-03-30 11:55:00,51.5,51.59,51.5,51.57,11400.0,34.0255,34.085,34.0255,34.0717,11400.0
2005-03-30 12:00:00,51.59,51.59,51.55,51.56,11400.0,34.085,34.085,34.0585,34.0651,11400.0
2005-03-30 12:05:00,51.57,51.59,51.56,51.59,5900.0,34.0717,34.085,34.0651,34.085,5900.0
2005-03-30 12:10:00,51.59,51.59,51.56,51.57,6700.0,34.085,34.085,34.0651,34.0717,6700.0
2005-03-30 12:15:00,51.56,51.66,51.56,51.66,20600.0,34.0651,34.1312,34.0651,34.1312,20600.0
2005-03-30 12:20:00,51.66,51.66,51.56,51.57,9000.0,34.1312,34.1312,34.0651,34.0717,9000.0
2005-03-30 12:25:00,51.56,51.59,51.56,51.59,9000.0,34.0651,34.085,34.0651,34.085,9000.0
2005-03-30 12:30:00,51.59,51.62,51.59,51.62,18900.0,34.085,34.1048,34.085,34.1048,18900.0
2005-03-30 12:35:00,51.62,51.63,51.62,51.62,8000.0,34.1048,34.1114,34.1048,34.1048,8000.0
2005-03-30 12:40:00,51.62,51.64,51.62,51.64,16300.0,34.1048,34.118,34.1048,34.118,16300.0
2005-03-30 12:45:00,51.64,51.76,51.63,51.68,29700.0,34.118,34.1973,34.1114,34.1444,29700.0
2005-03-30 12:50:00,51.66,51.66,51.62,51.63,10900.0,34.1312,34.1312,34.1048,34.1114,10900.0
2005-03-30 12:55:00,51.62,51.75,51.61,51.68,22700.0,34.1048,34.1907,34.0982,34.1444,22700.0
2005-03-30 13:00:00,51.67,51.67,51.66,51.67,24400.0,34.1378,34.1378,34.1312,34.1378,24400.0
2005-03-30 13:05:00,51.66,51.66,51.64,51.65,8500.0,34.1312,34.1312,34.118,34.1246,8500.0
2005-03-30 13:10:00,51.64,51.68,51.64,51.68,11000.0,34.118,34.1444,34.118,34.1444,11000.0
2005-03-30 13:15:00,51.69,51.75,51.68,51.72,19600.0,34.151,34.1907,34.1444,34.1708,19600.0
2005-03-30 13:20:00,51.72,51.72,51.7,51.71,13200.0,34.1708,34.1708,34.1576,34.1642,13200.0
2005-03-30 13:25:00,51.71,51.72,51.71,51.71,5200.0,34.1642,34.1708,34.1642,34.1642,5200.0
2005-03-30 13:30:00,51.72,51.75,51.71,51.72,12800.0,34.1708,34.1907,34.1642,34.1708,12800.0
2005-03-30 13:35:00,51.71,51.72,51.71,51.71,6000.0,34.1642,34.1708,34.1642,34.1642,6000.0
2005-03-30 13:40:00,51.71,51.71,51.7,51.7,17700.0,34.1642,34.1642,34.1576,34.1576,17700.0
2005-03-30 13:45:00,51.7,51.71,51.7,51.7,12900.0,34.1576,34.1642,34.1576,34.1576,12900.0
2005-03-30 13:50:00,51.71,51.71,51.7,51.7,6700.0,34.1642,34.1642,34.1576,34.1576,6700.0
2005-03-30 13:55:00,51.7,51.8,51.7,51.8,20900.0,34.1576,34.2237,34.1576,34.2237,20900.0
2005-03-30 14:00:00,51.8,51.84,51.73,51.74,23000.0,34.2237,34.2501,34.1775,34.1841,23000.0
2005-03-30 14:05:00,51.72,51.73,51.71,51.71,11700.0,34.1708,34.1775,34.1642,34.1642,11700.0
2005-03-30 14:10:00,51.71,51.72,51.7,51.72,7900.0,34.1642,34.1708,34.1576,34.1708,7900.0
2005-03-30 14:15:00,51.72,51.72,51.7,51.71,20400.0,34.1708,34.1708,34.1576,34.1642,20400.0
2005-03-30 14:20:00,51.7,51.71,51.7,51.7,12800.0,34.1576,34.1642,34.1576,34.1576,12800.0
2005-03-30 14:25:00,51.7,51.71,51.7,51.7,16600.0,34.1576,34.1642,34.1576,34.1576,16600.0
2005-03-30 14:30:00,51.7,51.76,51.7,51.75,22600.0,34.1576,34.1973,34.1576,34.1907,22600.0
2005-03-30 14:35:00,51.73,51.73,51.7,51.7,5200.0,34.1775,34.1775,34.1576,34.1576,5200.0
2005-03-30 14:40:00,51.7,51.71,51.69,51.69,29000.0,34.1576,34.1642,34.151,34.151,29000.0
2005-03-30 14:45:00,51.69,51.7,51.68,51.69,9100.0,34.151,34.1576,34.1444,34.151,9100.0
2005-03-30 14:50:00,51.69,51.69,51.63,51.63,11300.0,34.151,34.151,34.1114,34.1114,11300.0
2005-03-30 14:55:00,51.63,51.75,51.63,51.72,17000.0,34.1114,34.1907,34.1114,34.1708,17000.0
2005-03-30 15:00:00,51.73,51.78,51.73,51.73,19300.0,34.1775,34.2105,34.1775,34.1775,19300.0
2005-03-30 15:05:00,51.73,51.75,51.7,51.7,11400.0,34.1775,34.1907,34.1576,34.1576,11400.0
2005-03-30 15:10:00,51.69,51.7,51.6,51.66,44400.0,34.151,34.1576,34.0916,34.1312,44400.0
2005-03-30 15:15:00,51.67,51.8,51.67,51.8,21300.0,34.1378,34.2237,34.1378,34.2237,21300.0
2005-03-30 15:20:00,51.8,51.8,51.76,51.76,21300.0,34.2237,34.2237,34.1973,34.1973,21300.0
2005-03-30 15:25:00,51.77,51.82,51.77,51.79,11400.0,34.2039,34.2369,34.2039,34.2171,11400.0
2005-03-30 15:30:00,51.8,51.84,51.8,51.8,15800.0,34.2237,34.2501,34.2237,34.2237,15800.0
2005-03-30 15:35:00,51.8,51.8,51.76,51.77,16100.0,34.2237,34.2237,34.1973,34.2039,16100.0
2005-03-30 15:40:00,51.78,51.85,51.78,51.82,19400.0,34.2105,34.2567,34.2105,34.2369,19400.0
2005-03-30 15:45:00,51.82,51.85,51.81,51.85,33200.0,34.2369,34.2567,34.2303,34.2567,33200.0
2005-03-30 15:50:00,51.85,51.85,51.82,51.84,23600.0,34.2567,34.2567,34.2369,34.2501,23600.0
2005-03-30 15:55:00,51.83,51.86,51.81,51.86,48300.0,34.2435,34.2633,34.2303,34.2633,48300.0
2005-03-31 09:30:00,51.9,51.91,51.62,51.62,83600.0,34.2898,34.2964,34.1048,34.1048,83600.0
2005-03-31 09:35:00,51.62,51.63,51.6,51.61,53800.0,34.1048,34.1114,34.0916,34.0982,53800.0
2005-03-31 09:40:00,51.61,51.61,51.56,51.61,83300.0,34.0982,34.0982,34.0651,34.0982,83300.0
2005-03-31 09:45:00,51.61,51.68,51.56,51.56,61200.0,34.0982,34.1444,34.0651,34.0651,61200.0
2005-03-31 09:50:00,51.56,51.58,51.52,51.53,33500.0,34.0651,34.0784,34.0387,34.0453,33500.0
2005-03-31 09:55:00,51.54,51.59,51.53,51.57,44700.0,34.0519,34.085,34.0453,34.0717,44700.0
2005-03-31 10:00:00,51.58,51.58,51.55,51.55,35200.0,34.0784,34.0784,34.0585,34.0585,35200.0
2005-03-31 10:05:00,51.56,51.56,51.52,51.53,180500.0,34.0651,34.0651,34.0387,34.0453,180500.0
2005-03-31 10:10:00,51.53,51.57,51.5,51.56,56300.0,34.0453,34.0717,34.0255,34.0651,56300.0
2005-03-31 10:15:00,51.55,51.64,51.55,51.64,40000.0,34.0585,34.118,34.0585,34.118,40000.0
2005-03-31 10:20:00,51.65,51.76,51.65,51.75,66700.0,34.1246,34.1973,34.1246,34.1907,66700.0
2005-03-31 10:25:00,51.75,51.75,51.65,51.69,36000.0,34.1907,34.1907,34.1246,34.151,36000.0
2005-03-31 10:30:00,51.68,51.72,51.68,51.71,23500.0,34.1444,34.1708,34.1444,34.1642,23500.0
2005-03-31 10:35:00,51.72,51.74,51.7,51.74,11700.0,34.1708,34.1841,34.1576,34.1841,11700.0
2005-03-31 10:40:00,51.74,51.81,51.74,51.81,42300.0,34.1841,34.2303,34.1841,34.2303,42300.0
2005-03-31 10:45:00,51.81,51.88,51.81,51.85,14200.0,34.2303,34.2766,34.2303,34.2567,14200.0
2005-03-31 10:50:00,51.85,51.86,51.83,51.83,19600.0,34.2567,34.2633,34.2435,34.2435,19600.0
2005-03-31 10:55:00,51.83,51.84,51.72,51.74,12700.0,34.2435,34.2501,34.1708,34.1841,12700.0
2005-03-31 11:00:00,51.73,51.74,51.72,51.74,16500.0,34.1775,34.1841,34.1708,34.1841,16500.0
2005-03-31 11:05:00,51.75,51.82,51.75,51.77,23400.0,34.1907,34.2369,34.1907,34.2039,23400.0
2005-03-31 11:10:00,51.75,51.77,51.75,51.76,12800.0,34.1907,34.2039,34.1907,34.1973,12800.0
2005-03-31 11:15:00,51.77,51.8,51.76,51.8,15300.0,34.2039,34.2237,34.1973,34.2237,15300.0
2005-03-31 11:20:00,51.79,51.8,51.78,51.78,15600.0,34.2171,34.2237,34.2105,34.2105,15600.0
2005-03-31 11:25:00,51.78,51.8,51.77,51.8,9900.0,34.2105,34.2237,34.2039,34.2237,9900.0
2005-03-31 11:30:00,51.8,51.8,51.79,51.79,11900.0,34.2237,34.2237,34.2171,34.2171,11900.0
2005-03-31 11:35:00,51.79,51.8,51.75,51.75,10300.0,34.2171,34.2237,34.1907,34.1907,10300.0
2005-03-31 11:40:00,51.75,51.76,51.72,51.73,41800.0,34.1907,34.1973,34.1708,34.1775,41800.0
2005-03-31 11:45:00,51.72,51.72,51.7,51.72,18000.0,34.1708,34.1708,34.1576,34.1708,18000.0
2005-03-31 11:50:00,51.72,51.76,51.72,51.75,12500.0,34.1708,34.1973,34.1708,34.1907,12500.0
2005-03-31 11:55:00,51.79,51.83,51.78,51.82,55800.0,34.2171,34.2435,34.2105,34.2369,55800.0
2005-03-31 12:00:00,51.82,51.82,51.8,51.81,27500.0,34.2369,34.2369,34.2237,34.2303,27500.0
2005-03-31 12:05:00,51.81,51.84,51.81,51.83,131400.0,34.2303,34.2501,34.2303,34.2435,131400.0
2005-03-31 12:10:00,51.84,51.84,51.79,51.8,22600.0,34.2501,34.2501,34.2171,34.2237,22600.0
2005-03-31 12:15:00,51.77,51.77,51.75,51.76,171000.0,34.2039,34.2039,34.1907,34.1973,171000.0
2005-03-31 12:20:00,51.76,51.79,51.74,51.78,98000.0,34.1973,34.2171,34.1841,34.2105,98000.0
2005-03-31 12:25:00,51.76,51.78,51.76,51.76,5500.0,34.1973,34.2105,34.1973,34.1973,5500.0
2005-03-31 12:30:00,51.76,51.76,51.7,51.7,21900.0,34.1973,34.1973,34.1576,34.1576,21900.0
2005-03-31 12:35:00,51.7,51.78,51.7,51.77,19700.0,34.1576,34.2105,34.1576,34.2039,19700.0
2005-03-31 12:40:00,51.77,51.77,51.71,51.73,5200.0,34.2039,34.2039,34.1642,34.1775,5200.0
2005-03-31 12:45:00,51.73,51.75,51.72,51.75,22200.0,34.1775,34.1907,34.1708,34.1907,22200.0
2005-03-31 12:50:00,51.76,51.78,51.75,51.77,8900.0,34.1973,34.2105,34.1907,34.2039,8900.0
2005-03-31 12:55:00,51.77,51.8,51.77,51.8,10500.0,34.2039,34.2237,34.2039,34.2237,10500.0
2005-03-31 13:00:00,51.8,51.8,51.76,51.78,4500.0,34.2237,34.2237,34.1973,34.2105,4500.0
2005-03-31 13:05:00,51.78,51.82,51.78,51.81,17100.0,34.2105,34.2369,34.2105,34.2303,17100.0
2005-03-31 13:10:00,51.82,51.85,51.82,51.85,45200.0,34.2369,34.2567,34.2369,34.2567,45200.0
2005-03-31 13:15:00,51.85,51.85,51.84,51.85,20900.0,34.2567,34.2567,34.2501,34.2567,20900.0
2005-03-31 13:20:00,51.85,51.85,51.81,51.81,10300.0,34.2567,34.2567,34.2303,34.2303,10300.0
2005-03-31 13:25:00,51.81,51.83,51.81,51.82,4300.0,34.2303,34.2435,34.2303,34.2369,4300.0
2005-03-31 13:30:00,51.83,51.84,51.76,51.78,44300.0,34.2435,34.2501,34.1973,34.2105,44300.0
2005-03-31 13:35:00,51.82,51.82,51.7,51.7,15600.0,34.2369,34.2369,34.1576,34.1576,15600.0
2005-03-31 13:40:00,51.7,51.71,51.7,51.71,22000.0,34.1576,34.1642,34.1576,34.1642,22000.0
2005-03-31 13:45:00,51.71,51.77,51.71,51.76,22000.0,34.1642,34.2039,34.1642,34.1973,22000.0
2005-03-31 13:50:00,51.75,51.75,51.71,51.71,8000.0,34.1907,34.1907,34.1642,34.1642,8000.0
2005-03-31 13:55:00,51.71,51.72,51.7,51.71,15200.0,34.1642,34.1708,34.1576,34.1642,15200.0
2005-03-31 14:00:00,51.7,51.72,51.7,51.72,22900.0,34.1576,34.1708,34.1576,34.1708,22900.0
2005-03-31 14:05:00,51.72,51.75,51.72,51.72,33400.0,34.1708,34.1907,34.1708,34.1708,33400.0
2005-03-31 14:10:00,51.72,51.8,51.71,51.8,227300.0,34.1708,34.2237,34.1642,34.2237,227300.0
2005-03-31 14:15:00,51.78,51.81,51.78,51.81,11800.0,34.2105,34.2303,34.2105,34.2303,11800.0
2005-03-31 14:20:00,51.8,51.82,51.78,51.82,11100.0,34.2237,34.2369,34.2105,34.2369,11100.0
2005-03-31 14:25:00,51.83,51.85,51.83,51.84,23100.0,34.2435,34.2567,34.2435,34.2501,23100.0
2005-03-31 14:30:00,51.85,51.88,51.84,51.88,14000.0,34.2567,34.2766,34.2501,34.2766,14000.0
2005-03-31 14:35:00,51.88,51.88,51.82,51.82,131600.0,34.2766,34.2766,34.2369,34.2369,131600.0
2005-03-31 14:40:00,51.82,51.83,51.81,51.83,30500.0,34.2369,34.2435,34.2303,34.2435,30500.0
2005-03-31 14:45:00,51.83,51.87,51.83,51.85,13100.0,34.2435,34.27,34.2435,34.2567,13100.0
2005-03-31 14:50:00,51.85,51.86,51.8,51.81,47600.0,34.2567,34.2633,34.2237,34.2303,47600.0
2005-03-31 14:55:00,51.81,51.82,51.8,51.82,14100.0,34.2303,34.2369,34.2237,34.2369,14100.0
2005-03-31 15:00:00,51.82,51.83,51.8,51.8,14000.0,34.2369,34.2435,34.2237,34.2237,14000.0
2005-03-31 15:05:00,51.8,51.81,51.78,51.78,5900.0,34.2237,34.2303,34.2105,34.2105,5900.0
2005-03-31 15:10:00,51.78,51.8,51.75,51.8,13900.0,34.2105,34.2237,34.1907,34.2237,13900.0
2005-03-31 15:15:00,51.79,51.84,51.79,51.84,23700.0,34.2171,34.2501,34.2171,34.2501,23700.0
2005-03-31 15:20:00,51.85,51.95,51.85,51.95,576800.0,34.2567,34.3228,34.2567,34.3228,576800.0
2005-03-31 15:25:00,51.95,51.96,51.95,51.95,11400.0,34.3228,34.3294,34.3228,34.3228,11400.0
2005-03-31 15:30:00,51.96,51.96,51.8,51.8,24600.0,34.3294,34.3294,34.2237,34.2237,24600.0
2005-03-31 15:35:00,51.79,51.8,51.76,51.78,16000.0,34.2171,34.2237,34.1973,34.2105,16000.0
2005-03-31 15:40:00,51.78,51.82,51.77,51.8,16000.0,34.2105,34.2369,34.2039,34.2237,16000.0
2005-03-31 15:45:00,51.79,51.8,51.78,51.78,69700.0,34.2171,34.2237,34.2105,34.2105,69700.0
2005-03-31 15:50:00,51.78,51.79,51.75,51.77,103500.0,34.2105,34.2171,34.1907,34.2039,103500.0
2005-03-31 15:55:00,51.76,51.8,51.75,51.8,56700.0,34.1973,34.2237,34.1907,34.2237,56700.0
2005-04-01 09:30:00,51.77,51.78,51.5,51.52,90200.0,34.2039,34.2105,34.0255,34.0387,90200.0
2005-04-01 09:35:00,51.56,51.64,51.55,51.62,58100.0,34.0651,34.118,34.0585,34.1048,58100.0
2005-04-01 09:40:00,51.61,51.67,51.6,51.61,29900.0,34.0982,34.1378,34.0916,34.0982,29900.0
2005-04-01 09:45:00,51.64,51.65,51.56,51.63,56400.0,34.118,34.1246,34.0651,34.1114,56400.0
2005-04-01 09:50:00,51.62,51.73,51.57,51.72,79900.0,34.1048,34.1775,34.0717,34.1708,79900.0
2005-04-01 09:55:00,51.7,51.75,51.61,51.61,143300.0,34.1576,34.1907,34.0982,34.0982,143300.0
2005-04-01 10:00:00,51.61,51.64,51.53,51.56,49700.0,34.0982,34.118,34.0453,34.0651,49700.0
2005-04-01 10:05:00,51.56,51.59,51.5,51.53,78400.0,34.0651,34.085,34.0255,34.0453,78400.0
2005-04-01 10:10:00,51.52,51.55,51.47,51.52,93900.0,34.0387,34.0585,34.0057,34.0387,93900.0
2005-04-01 10:15:00,51.52,51.53,51.47,51.49,43600.0,34.0387,34.0453,34.0057,34.0189,43600.0
2005-04-01 10:20:00,51.49,51.51,51.46,51.47,63300.0,34.0189,34.0321,33.9991,34.0057,63300.0
2005-04-01 10:25:00,51.47,51.47,51.37,51.38,30600.0,34.0057,34.0057,33.9396,33.9462,30600.0
2005-04-01 10:30:00,51.38,51.44,51.34,51.42,43000.0,33.9462,33.9859,33.9198,33.9726,43000.0
2005-04-01 10:35:00,51.41,51.42,51.37,51.37,19500.0,33.966,33.9726,33.9396,33.9396,19500.0
2005-04-01 10:40:00,51.36,51.36,51.25,51.25,31200.0,33.933,33.933,33.8603,33.8603,31200.0
2005-04-01 10:45:00,51.25,51.26,51.09,51.17,46600.0,33.8603,33.8669,33.7546,33.8075,46600.0
2005-04-01 10:50:00,51.17,51.23,51.17,51.2,33600.0,33.8075,33.8471,33.8075,33.8273,33600.0
2005-04-01 10:55:00,51.19,51.19,51.06,51.11,57300.0,33.8207,33.8207,33.7348,33.7678,57300.0
2005-04-01 11:00:00,51.1,51.11,51.0,51.04,39700.0,33.7612,33.7678,33.6952,33.7216,39700.0
2005-04-01 11:05:00,51.0,51.04,50.96,51.04,44500.0,33.6952,33.7216,33.6687,33.7216,44500.0
2005-04-01 11:10:00,51.03,51.04,50.99,50.99,42200.0,33.715,33.7216,33.6885,33.6885,42200.0
2005-04-01 11:15:00,50.99,51.01,50.98,50.99,28800.0,33.6885,33.7018,33.6819,33.6885,28800.0
2005-04-01 11:20:00,50.99,51.03,50.99,51.03,53500.0,33.6885,33.715,33.6885,33.715,53500.0
2005-04-01 11:25:00,51.02,51.05,51.02,51.04,27900.0,33.7084,33.7282,33.7084,33.7216,27900.0
2005-04-01 11:30:00,51.05,51.1,51.01,51.09,112100.0,33.7282,33.7612,33.7018,33.7546,112100.0
2005-04-01 11:35:00,51.09,51.16,51.09,51.16,40200.0,33.7546,33.8009,33.7546,33.8009,40200.0
2005-04-01 11:40:00,51.12,51.15,51.1,51.11,36400.0,33.7744,33.7943,33.7612,33.7678,36400.0
2005-04-01 11:45:00,51.12,51.2,51.11,51.11,25600.0,33.7744,33.8273,33.7678,33.7678,25600.0
2005-04-01 11:50:00,51.12,51.17,51.11,51.16,12500.0,33.7744,33.8075,33.7678,33.8009,12500.0
2005-04-01 11:55:00,51.15,51.22,51.13,51.22,19100.0,33.7943,33.8405,33.781,33.8405,19100.0
2005-04-01 12:00:00,51.22,51.25,51.17,51.21,20800.0,33.8405,33.8603,33.8075,33.8339,20800.0
2005-04-01 12:05:00,51.18,51.2,51.15,51.16,12900.0,33.8141,33.8273,33.7943,33.8009,12900.0
2005-04-01 12:10:00,51.16,51.17,51.11,51.12,11500.0,33.8009,33.8075,33.7678,33.7744,11500.0
2005-04-01 12:15:00,51.11,51.11,51.09,51.09,18300.0,33.7678,33.7678,33.7546,33.7546,18300.0
2005-04-01 12:20:00,51.1,51.13,51.03,51.05,16600.0,33.7612,33.781,33.715,33.7282,16600.0
2005-04-01 12:25:00,51.04,51.05,51.01,51.01,8900.0,33.7216,33.7282,33.7018,33.7018,8900.0
2005-04-01 12:30:00,51.02,51.04,50.97,50.97,20500.0,33.7084,33.7216,33.6753,33.6753,20500.0
2005-04-01 12:35:00,50.98,51.02,50.96,51.02,11000.0,33.6819,33.7084,33.6687,33.7084,11000.0
2005-04-01 12:40:00,51.01,51.06,50.97,51.04,18300.0,33.7018,33.7348,33.6753,33.7216,18300.0
2005-04-01 12:45:00,51.02,51.03,50.98,51.0,6500.0,33.7084,33.715,33.6819,33.6952,6500.0
2005-04-01 12:50:00,51.0,51.0,50.93,50.93,20900.0,33.6952,33.6952,33.6489,33.6489,20900.0
2005-04-01 12:55:00,50.93,50.93,50.82,50.82,16200.0,33.6489,33.6489,33.5762,33.5762,16200.0
2005-04-01 13:00:00,50.83,50.89,50.8,50.89,24400.0,33.5828,33.6225,33.563,33.6225,24400.0
2005-04-01 13:05:00,50.88,50.99,50.88,50.99,17100.0,33.6159,33.6885,33.6159,33.6885,17100.0
2005-04-01 13:10:00,50.99,51.05,50.99,51.05,12000.0,33.6885,33.7282,33.6885,33.7282,12000.0
2005-04-01 13:15:00,51.04,51.09,50.95,51.09,19100.0,33.7216,33.7546,33.6621,33.7546,19100.0
2005-04-01 13:20:00,51.1,51.13,51.07,51.08,10900.0,33.7612,33.781,33.7414,33.748,10900.0
2005-04-01 13:25:00,51.08,51.08,50.97,51.0,20900.0,33.748,33.748,33.6753,33.6952,20900.0
2005-04-01 13:30:00,51.0,51.0,50.86,50.88,19500.0,33.6952,33.6952,33.6027,33.6159,19500.0
2005-04-01 13:35:00,50.87,50.9,50.83,50.9,13200.0,33.6093,33.6291,33.5828,33.6291,13200.0
2005-04-01 13:40:00,50.89,50.91,50.87,50.89,11400.0,33.6225,33.6357,33.6093,33.6225,11400.0
2005-04-01 13:45:00,50.9,50.92,50.86,50.86,10600.0,33.6291,33.6423,33.6027,33.6027,10600.0
2005-04-01 13:50:00,50.85,50.87,50.78,50.83,28500.0,33.596,33.6093,33.5498,33.5828,28500.0
2005-04-01 13:55:00,50.83,50.88,50.67,50.71,43100.0,33.5828,33.6159,33.4771,33.5036,43100.0
2005-04-01 14:00:00,50.71,50.78,50.7,50.77,21200.0,33.5036,33.5498,33.4969,33.5432,21200.0
2005-04-01 14:05:00,50.76,50.76,50.72,50.73,17400.0,33.5366,33.5366,33.5102,33.5168,17400.0
2005-04-01 14:10:00,50.74,50.84,50.65,50.84,22600.0,33.5234,33.5894,33.4639,33.5894,22600.0
2005-04-01 14:15:00,50.84,50.87,50.8,50.87,17700.0,33.5894,33.6093,33.563,33.6093,17700.0
2005-04-01 14:20:00,50.86,50.86,50.81,50.81,19300.0,33.6027,33.6027,33.5696,33.5696,19300.0
2005-04-01 14:25:00,50.82,50.86,50.8,50.82,13100.0,33.5762,33.6027,33.563,33.5762,13100.0
2005-04-01 14:30:00,50.81,50.85,50.8,50.85,25300.0,33.5696,33.596,33.563,33.596,25300.0
2005-04-01 14:35:00,50.84,50.89,50.81,50.84,22700.0,33.5894,33.6225,33.5696,33.5894,22700.0
2005-04-01 14:40:00,50.85,50.85,50.71,50.71,21300.0,33.596,33.596,33.5036,33.5036,21300.0
2005-04-01 14:45:00,50.71,50.74,50.69,50.69,19200.0,33.5036,33.5234,33.4903,33.4903,19200.0
2005-04-01 14:50:00,50.69,50.82,50.69,50.76,19200.0,33.4903,33.5762,33.4903,33.5366,19200.0
2005-04-01 14:55:00,50.76,50.84,50.72,50.78,23900.0,33.5366,33.5894,33.5102,33.5498,23900.0
2005-04-01 15:00:00,50.77,50.78,50.74,50.76,18000.0,33.5432,33.5498,33.5234,33.5366,18000.0
2005-04-01 15:05:00,50.76,50.78,50.71,50.73,31100.0,33.5366,33.5498,33.5036,33.5168,31100.0
2005-04-01 15:10:00,50.72,50.9,50.7,50.89,41300.0,33.5102,33.6291,33.4969,33.6225,41300.0
2005-04-01 15:15:00,50.89,50.92,50.86,50.86,51900.0,33.6225,33.6423,33.6027,33.6027,51900.0
2005-04-01 15:20:00,50.86,50.87,50.77,50.79,27500.0,33.6027,33.6093,33.5432,33.5564,27500.0
2005-04-01 15:25:00,50.79,50.8,50.7,50.77,36900.0,33.5564,33.563,33.4969,33.5432,36900.0
2005-04-01 15:30:00,50.78,50.85,50.76,50.85,28500.0,33.5498,33.596,33.5366,33.596,28500.0
2005-04-01 15:35:00,50.85,50.87,50.83,50.84,36000.0,33.596,33.6093,33.5828,33.5894,36000.0
2005-04-01 15:40:00,50.84,50.86,50.84,50.85,35400.0,33.5894,33.6027,33.5894,33.596,35400.0
2005-04-01 15:45:00,50.86,50.93,50.86,50.91,29400.0,33.6027,33.6489,33.6027,33.6357,29400.0
2005-04-01 15:50:00,50.92,50.95,50.88,50.88,50000.0,33.6423,33.6621,33.6159,33.6159,50000.0
2005-04-01 15:55:00,50.86,51.08,50.8,50.8,69400.0,33.6027,33.748,33.563,33.563,69400.0
2005-04-04 09:30:00,50.5,50.5,50.5,50.5,44400.0,33.3648,33.3648,33.3648,33.3648,44400.0
2005-04-04 09:35:00,50.5,50.5,50.35,50.37,48600.0,33.3648,33.3648,33.2657,33.2789,48600.0
2005-04-04 09:40:00,50.38,50.38,50.11,50.12,79900.0,33.2855,33.2855,33.1071,33.1137,79900.0
2005-04-04 09:45:00,50.12,50.14,50.06,50.07,83900.0,33.1137,33.127,33.0741,33.0807,83900.0
2005-04-04 09:50:00,50.07,50.1,50.02,50.06,90600.0,33.0807,33.1005,33.0477,33.0741,90600.0
2005-04-04 09:55:00,50.06,50.17,50.06,50.15,35600.0,33.0741,33.1468,33.0741,33.1336,35600.0
2005-04-04 10:00:00,50.14,50.14,50.05,50.11,37500.0,33.127,33.127,33.0675,33.1071,37500.0
2005-04-04 10:05:00,50.1,50.13,50.05,50.05,64400.0,33.1005,33.1204,33.0675,33.0675,64400.0
2005-04-04 10:10:00,50.09,50.09,49.93,49.99,100400.0,33.0939,33.0939,32.9882,33.0279,100400.0
2005-04-04 10:15:00,50.01,50.03,49.98,50.03,56900.0,33.0411,33.0543,33.0212,33.0543,56900.0
2005-04-04 10:20:00,50.01,50.05,50.0,50.04,40000.0,33.0411,33.0675,33.0345,33.0609,40000.0
2005-04-04 10:25:00,50.04,50.08,50.04,50.06,44200.0,33.0609,33.0873,33.0609,33.0741,44200.0
2005-04-04 10:30:00,50.07,50.13,50.05,50.13,78100.0,33.0807,33.1204,33.0675,33.1204,78100.0
2005-04-04 10:35:00,50.13,50.17,50.06,50.15,51300.0,33.1204,33.1468,33.0741,33.1336,51300.0
2005-04-04 10:40:00,50.14,50.16,50.1,50.15,30200.0,33.127,33.1402,33.1005,33.1336,30200.0
2005-04-04 10:45:00,50.13,50.13,50.06,50.06,43200.0,33.1204,33.1204,33.0741,33.0741,43200.0
2005-04-04 10:50:00,50.07,50.17,50.06,50.1,42600.0,33.0807,33.1468,33.0741,33.1005,42600.0
2005-04-04 10:55:00,50.09,50.15,50.09,50.12,46500.0,33.0939,33.1336,33.0939,33.1137,46500.0
2005-04-04 11:00:00,50.14,50.18,50.13,50.13,63100.0,33.127,33.1534,33.1204,33.1204,63100.0
2005-04-04 11:05:00,50.13,50.19,50.13,50.17,67900.0,33.1204,33.16,33.1204,33.1468,67900.0
2005-04-04 11:10:00,50.18,50.23,50.16,50.2,63900.0,33.1534,33.1864,33.1402,33.1666,63900.0
2005-04-04 11:15:00,50.2,50.21,50.18,50.19,32600.0,33.1666,33.1732,33.1534,33.16,32600.0
2005-04-04 11:20:00,50.18,50.21,50.14,50.16,26400.0,33.1534,33.1732,33.127,33.1402,26400.0
2005-04-04 11:25:00,50.16,50.16,50.1,50.11,11600.0,33.1402,33.1402,33.1005,33.1071,11600.0
2005-04-04 11:30:00,50.11,50.11,50.09,50.1,37400.0,33.1071,33.1071,33.0939,33.1005,37400.0
2005-04-04 11:35:00,50.11,50.14,50.1,50.13,45200.0,33.1071,33.127,33.1005,33.1204,45200.0
2005-04-04 11:40:00,50.13,50.19,50.13,50.18,10200.0,33.1204,33.16,33.1204,33.1534,10200.0
2005-04-04 11:45:00,50.18,50.19,50.15,50.16,25000.0,33.1534,33.16,33.1336,33.1402,25000.0
2005-04-04 11:50:00,50.16,50.17,50.14,50.15,18700.0,33.1402,33.1468,33.127,33.1336,18700.0
2005-04-04 11:55:00,50.15,50.15,50.11,50.13,16000.0,33.1336,33.1336,33.1071,33.1204,16000.0
2005-04-04 12:00:00,50.12,50.15,50.12,50.15,14100.0,33.1137,33.1336,33.1137,33.1336,14100.0
2005-04-04 12:05:00,50.15,50.16,50.06,50.06,12500.0,33.1336,33.1402,33.0741,33.0741,12500.0
2005-04-04 12:10:00,50.06,50.08,50.02,50.02,10600.0,33.0741,33.0873,33.0477,33.0477,10600.0
2005-04-04 12:15:00,50.04,50.04,49.97,50.01,33600.0,33.0609,33.0609,33.0146,33.0411,33600.0
2005-04-04 12:20:00,50.01,50.01,49.85,49.9,57600.0,33.0411,33.0411,32.9354,32.9684,57600.0
2005-04-04 12:25:00,49.9,49.92,49.9,49.92,11900.0,32.9684,32.9816,32.9684,32.9816,11900.0
2005-04-04 12:30:00,49.93,49.96,49.86,49.95,49900.0,32.9882,33.008,32.942,33.0014,49900.0
2005-04-04 12:35:00,49.96,50.0,49.96,50.0,43600.0,33.008,33.0345,33.008,33.0345,43600.0
2005-04-04 12:40:00,49.99,49.99,49.95,49.95,12700.0,33.0279,33.0279,33.0014,33.0014,12700.0
2005-04-04 12:45:00,49.96,49.97,49.96,49.96,21000.0,33.008,33.0146,33.008,33.008,21000.0
2005-04-04 12:50:00,49.96,49.96,49.93,49.96,8700.0,33.008,33.008,32.9882,33.008,8700.0
2005-04-04 12:55:00,49.96,49.96,49.9,49.91,17200.0,33.008,33.008,32.9684,32.975,17200.0
2005-04-04 13:00:00,49.93,49.98,49.93,49.97,7600.0,32.9882,33.0212,32.9882,33.0146,7600.0
2005-04-04 13:05:00,49.98,50.0,49.98,50.0,15900.0,33.0212,33.0345,33.0212,33.0345,15900.0
2005-04-04 13:10:00,50.0,50.0,49.95,49.95,9000.0,33.0345,33.0345,33.0014,33.0014,9000.0
2005-04-04 13:15:00,49.95,49.95,49.86,49.9,14600.0,33.0014,33.0014,32.942,32.9684,14600.0
2005-04-04 13:20:00,49.91,49.94,49.9,49.93,34400.0,32.975,32.9948,32.9684,32.9882,34400.0
2005-04-04 13:25:00,49.93,49.94,49.92,49.94,7400.0,32.9882,32.9948,32.9816,32.9948,7400.0
2005-04-04 13:30:00,49.94,49.97,49.93,49.97,18300.0,32.9948,33.0146,32.9882,33.0146,18300.0
2005-04-04 13:35:00,49.98,49.98,49.96,49.97,28100.0,33.0212,33.0212,33.008,33.0146,28100.0
2005-04-04 13:40:00,49.97,49.97,49.96,49.97,18100.0,33.0146,33.0146,33.008,33.0146,18100.0
2005-04-04 13:45:00,49.97,49.99,49.96,49.97,22900.0,33.0146,33.0279,33.008,33.0146,22900.0
2005-04-04 13:50:00,49.97,50.0,49.94,50.0,23300.0,33.0146,33.0345,32.9948,33.0345,23300.0
2005-04-04 13:55:00,50.0,50.02,49.99,50.02,33400.0,33.0345,33.0477,33.0279,33.0477,33400.0
2005-04-04 14:00:00,50.02,50.04,50.0,50.03,46800.0,33.0477,33.0609,33.0345,33.0543,46800.0
2005-04-04 14:05:00,50.05,50.14,50.05,50.13,46600.0,33.0675,33.127,33.0675,33.1204,46600.0
2005-04-04 14:10:00,50.13,50.17,50.1,50.14,33700.0,33.1204,33.1468,33.1005,33.127,33700.0
2005-04-04 14:15:00,50.15,50.16,50.12,50.13,22000.0,33.1336,33.1402,33.1137,33.1204,22000.0
2005-04-04 14:20:00,50.14,50.18,50.13,50.18,12400.0,33.127,33.1534,33.1204,33.1534,12400.0
2005-04-04 14:25:00,50.18,50.22,50.16,50.2,35400.0,33.1534,33.1798,33.1402,33.1666,35400.0
2005-04-04 14:30:00,50.2,50.22,50.16,50.21,28300.0,33.1666,33.1798,33.1402,33.1732,28300.0
2005-04-04 14:35:00,50.22,50.25,50.2,50.21,33600.0,33.1798,33.1996,33.1666,33.1732,33600.0
2005-04-04 14:40:00,50.2,50.25,50.2,50.25,10000.0,33.1666,33.1996,33.1666,33.1996,10000.0
2005-04-04 14:45:00,50.25,50.3,50.24,50.29,23900.0,33.1996,33.2327,33.193,33.2261,23900.0
2005-04-04 14:50:00,50.28,50.34,50.25,50.34,35600.0,33.2195,33.2591,33.1996,33.2591,35600.0
2005-04-04 14:55:00,50.33,50.43,50.32,50.43,28800.0,33.2525,33.3186,33.2459,33.3186,28800.0
2005-04-04 15:00:00,50.42,50.46,50.41,50.46,33300.0,33.312,33.3384,33.3053,33.3384,33300.0
2005-04-04 15:05:00,50.45,50.47,50.35,50.36,24200.0,33.3318,33.345,33.2657,33.2723,24200.0
2005-04-04 15:10:00,50.36,50.36,50.32,50.33,16500.0,33.2723,33.2723,33.2459,33.2525,16500.0
2005-04-04 15:15:00,50.34,50.39,50.31,50.38,58600.0,33.2591,33.2921,33.2393,33.2855,58600.0
2005-04-04 15:20:00,50.39,50.4,50.36,50.39,44900.0,33.2921,33.2987,33.2723,33.2921,44900.0
2005-04-04 15:25:00,50.39,50.4,50.39,50.39,17100.0,33.2921,33.2987,33.2921,33.2921,17100.0
2005-04-04 15:30:00,50.39,50.4,50.3,50.3,32700.0,33.2921,33.2987,33.2327,33.2327,32700.0
2005-04-04 15:35:00,50.3,50.34,50.27,50.27,68200.0,33.2327,33.2591,33.2128,33.2128,68200.0
2005-04-04 15:40:00,50.27,50.28,50.26,50.27,53300.0,33.2128,33.2195,33.2062,33.2128,53300.0
2005-04-04 15:45:00,50.27,50.28,50.25,50.28,68600.0,33.2128,33.2195,33.1996,33.2195,68600.0
2005-04-04 15:50:00,50.27,50.32,50.25,50.3,67700.0,33.2128,33.2459,33.1996,33.2327,67700.0
2005-04-04 15:55:00,50.3,50.3,50.21,50.24,89100.0,33.2327,33.2327,33.1732,33.193,89100.0
2005-04-05 09:30:00,50.24,50.27,50.2,50.26,113100.0,33.193,33.2128,33.1666,33.2062,113100.0
2005-04-05 09:35:00,50.24,50.29,50.2,50.25,103400.0,33.193,33.2261,33.1666,33.1996,103400.0
2005-04-05 09:40:00,50.24,50.35,50.23,50.35,55500.0,33.193,33.2657,33.1864,33.2657,55500.0
2005-04-05 09:45:00,50.33,50.4,50.33,50.37,27900.0,33.2525,33.2987,33.2525,33.2789,27900.0
2005-04-05 09:50:00,50.38,50.42,50.35,50.42,59000.0,33.2855,33.312,33.2657,33.312,59000.0
2005-04-05 09:55:00,50.42,50.44,50.39,50.42,25500.0,33.312,33.3252,33.2921,33.312,25500.0
2005-04-05 10:00:00,50.42,50.47,50.36,50.45,38700.0,33.312,33.345,33.2723,33.3318,38700.0
2005-04-05 10:05:00,50.45,50.55,50.45,50.51,98600.0,33.3318,33.3978,33.3318,33.3714,98600.0
2005-04-05 10:10:00,50.52,50.54,50.47,50.52,27000.0,33.378,33.3912,33.345,33.378,27000.0
2005-04-05 10:15:00,50.51,50.53,50.43,50.46,22700.0,33.3714,33.3846,33.3186,33.3384,22700.0
2005-04-05 10:20:00,50.46,50.5,50.44,50.48,15400.0,33.3384,33.3648,33.3252,33.3516,15400.0
2005-04-05 10:25:00,50.48,50.48,50.42,50.43,21800.0,33.3516,33.3516,33.312,33.3186,21800.0
2005-04-05 10:30:00,50.44,50.53,50.43,50.53,128200.0,33.3252,33.3846,33.3186,33.3846,128200.0
2005-04-05 10:35:00,50.53,50.53,50.49,50.52,34900.0,33.3846,33.3846,33.3582,33.378,34900.0
2005-04-05 10:40:00,50.52,50.54,50.51,50.54,36000.0,33.378,33.3912,33.3714,33.3912,36000.0
2005-04-05 10:45:00,50.53,50.59,50.53,50.56,63200.0,33.3846,33.4243,33.3846,33.4044,63200.0
2005-04-05 10:50:00,50.56,50.59,50.52,50.59,30500.0,33.4044,33.4243,33.378,33.4243,30500.0
2005-04-05 10:55:00,50.59,50.6,50.55,50.57,92600.0,33.4243,33.4309,33.3978,33.4111,92600.0
2005-04-05 11:00:00,50.56,50.57,50.51,50.56,56800.0,33.4044,33.4111,33.3714,33.4044,56800.0
2005-04-05 11:05:00,50.56,50.57,50.51,50.51,17100.0,33.4044,33.4111,33.3714,33.3714,17100.0
2005-04-05 11:10:00,50.51,50.51,50.44,50.48,13800.0,33.3714,33.3714,33.3252,33.3516,13800.0
2005-04-05 11:15:00,50.48,50.48,50.45,50.47,11200.0,33.3516,33.3516,33.3318,33.345,11200.0
2005-04-05 11:20:00,50.47,50.48,50.42,50.44,17500.0,33.345,33.3516,33.312,33.3252,17500.0
2005-04-05 11:25:00,50.44,50.48,50.43,50.47,14600.0,33.3252,33.3516,33.3186,33.345,14600.0
2005-04-05 11:30:00,50.46,50.48,50.45,50.46,14400.0,33.3384,33.3516,33.3318,33.3384,14400.0
2005-04-05 11:35:00,50.47,50.52,50.47,50.51,24000.0,33.345,33.378,33.345,33.3714,24000.0
2005-04-05 11:40:00,50.51,50.59,50.51,50.59,11800.0,33.3714,33.4243,33.3714,33.4243,11800.0
2005-04-05 11:45:00,50.58,50.6,50.56,50.6,11700.0,33.4177,33.4309,33.4044,33.4309,11700.0
2005-04-05 11:50:00,50.59,50.64,50.59,50.64,14500.0,33.4243,33.4573,33.4243,33.4573,14500.0
2005-04-05 11:55:00,50.63,50.63,50.52,50.54,16400.0,33.4507,33.4507,33.378,33.3912,16400.0
2005-04-05 12:00:00,50.54,50.55,50.51,50.52,14100.0,33.3912,33.3978,33.3714,33.378,14100.0
2005-04-05 12:05:00,50.52,50.53,50.49,50.5,15600.0,33.378,33.3846,33.3582,33.3648,15600.0
2005-04-05 12:10:00,50.5,50.53,50.5,50.53,13800.0,33.3648,33.3846,33.3648,33.3846,13800.0
2005-04-05 12:15:00,50.53,50.53,50.51,50.52,6700.0,33.3846,33.3846,33.3714,33.378,6700.0
2005-04-05 12:20:00,50.52,50.56,50.52,50.53,14900.0,33.378,33.4044,33.378,33.3846,14900.0
2005-04-05 12:25:00,50.45,50.55,50.45,50.55,23900.0,33.3318,33.3978,33.3318,33.3978,23900.0
2005-04-05 12:30:00,50.55,50.56,50.5,50.51,10900.0,33.3978,33.4044,33.3648,33.3714,10900.0
2005-04-05 12:35:00,50.51,50.57,50.51,50.57,6700.0,33.3714,33.4111,33.3714,33.4111,6700.0
2005-04-05 12:40:00,50.56,50.6,50.56,50.57,34100.0,33.4044,33.4309,33.4044,33.4111,34100.0
2005-04-05 12:45:00,50.56,50.6,50.54,50.54,12100.0,33.4044,33.4309,33.3912,33.3912,12100.0
2005-04-05 12:50:00,50.54,50.63,50.51,50.63,15800.0,33.3912,33.4507,33.3714,33.4507,15800.0
2005-04-05 12:55:00,50.64,50.64,50.6,50.61,8600.0,33.4573,33.4573,33.4309,33.4375,8600.0
2005-04-05 13:00:00,50.6,50.62,50.6,50.61,7700.0,33.4309,33.4441,33.4309,33.4375,7700.0
2005-04-05 13:05:00,50.61,50.64,50.61,50.64,5700.0,33.4375,33.4573,33.4375,33.4573,5700.0
2005-04-05 13:10:00,50.63,50.69,50.63,50.68,11000.0,33.4507,33.4903,33.4507,33.4837,11000.0
2005-04-05 13:15:00,50.68,50.68,50.64,50.64,11900.0,33.4837,33.4837,33.4573,33.4573,11900.0
2005-04-05 13:20:00,50.64,50.65,50.6,50.62,117100.0,33.4573,33.4639,33.4309,33.4441,117100.0
2005-04-05 13:25:00,50.62,50.66,50.62,50.66,14200.0,33.4441,33.4705,33.4441,33.4705,14200.0
2005-04-05 13:30:00,50.65,50.66,50.6,50.63,13100.0,33.4639,33.4705,33.4309,33.4507,13100.0
2005-04-05 13:35:00,50.63,50.68,50.63,50.68,19500.0,33.4507,33.4837,33.4507,33.4837,19500.0
2005-04-05 13:40:00,50.67,50.69,50.66,50.66,12500.0,33.4771,33.4903,33.4705,33.4705,12500.0
2005-04-05 13:45:00,50.66,50.71,50.66,50.71,140900.0,33.4705,33.5036,33.4705,33.5036,140900.0
2005-04-05 13:50:00,50.7,50.72,50.68,50.7,16800.0,33.4969,33.5102,33.4837,33.4969,16800.0
2005-04-05 13:55:00,50.7,50.79,50.69,50.78,27400.0,33.4969,33.5564,33.4903,33.5498,27400.0
2005-04-05 14:00:00,50.78,50.85,50.78,50.81,56200.0,33.5498,33.596,33.5498,33.5696,56200.0
2005-04-05 14:05:00,50.82,51.0,50.82,50.99,67800.0,33.5762,33.6952,33.5762,33.6885,67800.0
2005-04-05 14:10:00,50.98,51.03,50.95,51.02,40300.0,33.6819,33.715,33.6621,33.7084,40300.0
2005-04-05 14:15:00,51.02,51.03,50.8,50.86,44200.0,33.7084,33.715,33.563,33.6027,44200.0
2005-04-05 14:20:00,50.86,50.88,50.83,50.87,37000.0,33.6027,33.6159,33.5828,33.6093,37000.0
2005-04-05 14:25:00,50.88,50.88,50.85,50.86,27000.0,33.6159,33.6159,33.596,33.6027,27000.0
2005-04-05 14:30:00,50.88,50.95,50.88,50.95,52100.0,33.6159,33.6621,33.6159,33.6621,52100.0
2005-04-05 14:35:00,50.94,50.98,50.93,50.98,29600.0,33.6555,33.6819,33.6489,33.6819,29600.0
2005-04-05 14:40:00,50.96,51.0,50.95,50.96,23400.0,33.6687,33.6952,33.6621,33.6687,23400.0
2005-04-05 14:45:00,50.97,51.0,50.96,50.99,17300.0,33.6753,33.6952,33.6687,33.6885,17300.0
2005-04-05 14:50:00,51.0,51.02,50.99,51.0,12900.0,33.6952,33.7084,33.6885,33.6952,12900.0
2005-04-05 14:55:00,51.0,51.01,50.95,50.98,17900.0,33.6952,33.7018,33.6621,33.6819,17900.0
2005-04-05 15:00:00,50.98,50.98,50.93,50.96,32900.0,33.6819,33.6819,33.6489,33.6687,32900.0
2005-04-05 15:05:00,50.96,51.0,50.94,51.0,33300.0,33.6687,33.6952,33.6555,33.6952,33300.0
2005-04-05 15:10:00,51.0,51.02,50.99,51.01,19900.0,33.6952,33.7084,33.6885,33.7018,19900.0
2005-04-05 15:15:00,51.0,51.01,50.98,50.99,35600.0,33.6952,33.7018,33.6819,33.6885,35600.0
2005-04-05 15:20:00,50.98,50.99,50.97,50.98,30100.0,33.6819,33.6885,33.6753,33.6819,30100.0
2005-04-05 15:25:00,50.97,51.03,50.97,51.03,33200.0,33.6753,33.715,33.6753,33.715,33200.0
2005-04-05 15:30:00,51.02,51.14,51.02,51.14,56200.0,33.7084,33.7876,33.7084,33.7876,56200.0
2005-04-05 15:35:00,51.14,51.17,51.13,51.16,70300.0,33.7876,33.8075,33.781,33.8009,70300.0
2005-04-05 15:40:00,51.15,51.17,51.15,51.15,76300.0,33.7943,33.8075,33.7943,33.7943,76300.0
2005-04-05 15:45:00,51.15,51.16,51.06,51.1,56900.0,33.7943,33.8009,33.7348,33.7612,56900.0
2005-04-05 15:50:00,51.11,51.17,51.1,51.14,90700.0,33.7678,33.8075,33.7612,33.7876,90700.0
2005-04-05 15:55:00,51.15,51.15,51.07,51.1,76500.0,33.7943,33.7943,33.7414,33.7612,76500.0
2005-04-06 09:30:00,51.29,51.43,51.26,51.43,83100.0,33.8868,33.9792,33.8669,33.9792,83100.0
2005-04-06 09:35:00,51.4,51.51,51.4,51.44,65500.0,33.9594,34.0321,33.9594,33.9859,65500.0
2005-04-06 09:40:00,51.44,51.45,51.32,51.35,56900.0,33.9859,33.9925,33.9066,33.9264,56900.0
2005-04-06 09:45:00,51.33,51.34,51.3,51.31,33100.0,33.9132,33.9198,33.8934,33.9,33100.0
2005-04-06 09:50:00,51.31,51.33,51.26,51.26,60800.0,33.9,33.9132,33.8669,33.8669,60800.0
2005-04-06 09:55:00,51.26,51.26,51.2,51.2,103700.0,33.8669,33.8669,33.8273,33.8273,103700.0
2005-04-06 10:00:00,51.2,51.29,51.2,51.28,50500.0,33.8273,33.8868,33.8273,33.8801,50500.0
2005-04-06 10:05:00,51.28,51.33,51.28,51.3,28200.0,33.8801,33.9132,33.8801,33.8934,28200.0
2005-04-06 10:10:00,51.29,51.32,51.23,51.24,24300.0,33.8868,33.9066,33.8471,33.8537,24300.0
2005-04-06 10:15:00,51.25,51.25,51.23,51.24,19700.0,33.8603,33.8603,33.8471,33.8537,19700.0
2005-04-06 10:20:00,51.23,51.24,51.22,51.23,16600.0,33.8471,33.8537,33.8405,33.8471,16600.0
2005-04-06 10:25:00,51.23,51.26,51.22,51.26,62600.0,33.8471,33.8669,33.8405,33.8669,62600.0
2005-04-06 10:30:00,51.25,51.29,51.24,51.25,25800.0,33.8603,33.8868,33.8537,33.8603,25800.0
2005-04-06 10:35:00,51.25,51.28,51.22,51.28,61200.0,33.8603,33.8801,33.8405,33.8801,61200.0
2005-04-06 10:40:00,51.27,51.29,51.26,51.29,24800.0,33.8735,33.8868,33.8669,33.8868,24800.0
2005-04-06 10:45:00,51.29,51.33,51.29,51.32,40500.0,33.8868,33.9132,33.8868,33.9066,40500.0
2005-04-06 10:50:00,51.32,51.32,51.25,51.26,27200.0,33.9066,33.9066,33.8603,33.8669,27200.0
2005-04-06 10:55:00,51.26,51.32,51.25,51.29,34000.0,33.8669,33.9066,33.8603,33.8868,34000.0
2005-04-06 11:00:00,51.28,51.34,51.28,51.33,22100.0,33.8801,33.9198,33.8801,33.9132,22100.0
2005-04-06 11:05:00,51.33,51.37,51.33,51.34,20000.0,33.9132,33.9396,33.9132,33.9198,20000.0
2005-04-06 11:10:00,51.33,51.43,51.33,51.43,28300.0,33.9132,33.9792,33.9132,33.9792,28300.0
2005-04-06 11:15:00,51.44,51.44,51.38,51.39,31300.0,33.9859,33.9859,33.9462,33.9528,31300.0
2005-04-06 11:20:00,51.38,51.39,51.35,51.37,20500.0,33.9462,33.9528,33.9264,33.9396,20500.0
2005-04-06 11:25:00,51.35,51.37,51.31,51.34,26900.0,33.9264,33.9396,33.9,33.9198,26900.0
2005-04-06 11:30:00,51.33,51.35,51.27,51.29,38300.0,33.9132,33.9264,33.8735,33.8868,38300.0
2005-04-06 11:35:00,51.3,51.42,51.28,51.4,76800.0,33.8934,33.9726,33.8801,33.9594,76800.0
2005-04-06 11:40:00,51.39,51.41,51.33,51.33,37500.0,33.9528,33.966,33.9132,33.9132,37500.0
2005-04-06 11:45:00,51.33,51.35,51.33,51.35,10400.0,33.9132,33.9264,33.9132,33.9264,10400.0
2005-04-06 11:50:00,51.34,51.39,51.33,51.35,21600.0,33.9198,33.9528,33.9132,33.9264,21600.0
2005-04-06 11:55:00,51.35,51.35,51.3,51.31,8900.0,33.9264,33.9264,33.8934,33.9,8900.0
2005-04-06 12:00:00,51.31,51.31,51.3,51.3,18300.0,33.9,33.9,33.8934,33.8934,18300.0
2005-04-06 12:05:00,51.3,51.3,51.24,51.24,12100.0,33.8934,33.8934,33.8537,33.8537,12100.0
2005-04-06 12:10:00,51.24,51.26,51.23,51.24,23900.0,33.8537,33.8669,33.8471,33.8537,23900.0
2005-04-06 12:15:00,51.25,51.25,51.18,51.18,37800.0,33.8603,33.8603,33.8141,33.8141,37800.0
2005-04-06 12:20:00,51.18,51.2,51.15,51.19,20200.0,33.8141,33.8273,33.7943,33.8207,20200.0
2005-04-06 12:25:00,51.22,51.34,51.22,51.33,21600.0,33.8405,33.9198,33.8405,33.9132,21600.0
2005-04-06 12:30:00,51.29,51.36,51.28,51.29,29100.0,33.8868,33.933,33.8801,33.8868,29100.0
2005-04-06 12:35:00,51.29,51.37,51.28,51.33,10800.0,33.8868,33.9396,33.8801,33.9132,10800.0
2005-04-06 12:40:00,51.33,51.34,51.32,51.32,7500.0,33.9132,33.9198,33.9066,33.9066,7500.0
2005-04-06 12:45:00,51.31,51.36,51.31,51.34,12600.0,33.9,33.933,33.9,33.9198,12600.0
2005-04-06 12:50:00,51.35,51.35,51.3,51.31,12300.0,33.9264,33.9264,33.8934,33.9,12300.0
2005-04-06 12:55:00,51.31,51.31,51.3,51.31,17000.0,33.9,33.9,33.8934,33.9,17000.0
2005-04-06 13:00:00,51.3,51.37,51.3,51.36,34900.0,33.8934,33.9396,33.8934,33.933,34900.0
2005-04-06 13:05:00,51.37,51.41,51.37,51.4,18600.0,33.9396,33.966,33.9396,33.9594,18600.0
2005-04-06 13:10:00,51.39,51.41,51.39,51.41,15400.0,33.9528,33.966,33.9528,33.966,15400.0
2005-04-06 13:15:00,51.41,51.43,51.41,51.42,15300.0,33.966,33.9792,33.966,33.9726,15300.0
2005-04-06 13:20:00,51.43,51.45,51.4,51.4,19200.0,33.9792,33.9925,33.9594,33.9594,19200.0
2005-04-06 13:25:00,51.41,51.43,51.38,51.38,7300.0,33.966,33.9792,33.9462,33.9462,7300.0
2005-04-06 13:30:00,51.37,51.38,51.34,51.34,10600.0,33.9396,33.9462,33.9198,33.9198,10600.0
2005-04-06 13:35:00,51.34,51.34,51.33,51.33,11300.0,33.9198,33.9198,33.9132,33.9132,11300.0
2005-04-06 13:40:00,51.33,51.35,51.32,51.35,11300.0,33.9132,33.9264,33.9066,33.9264,11300.0
2005-04-06 13:45:00,51.35,51.35,51.3,51.3,8900.0,33.9264,33.9264,33.8934,33.8934,8900.0
2005-04-06 13:50:00,51.3,51.3,51.25,51.26,19800.0,33.8934,33.8934,33.8603,33.8669,19800.0
2005-04-06 13:55:00,51.25,51.26,51.21,51.24,19900.0,33.8603,33.8669,33.8339,33.8537,19900.0
2005-04-06 14:00:00,51.24,51.25,51.22,51.25,25700.0,33.8537,33.8603,33.8405,33.8603,25700.0
2005-04-06 14:05:00,51.25,51.38,51.24,51.35,39100.0,33.8603,33.9462,33.8537,33.9264,39100.0
2005-04-06 14:10:00,51.34,51.4,51.32,51.39,32600.0,33.9198,33.9594,33.9066,33.9528,32600.0
2005-04-06 14:15:00,51.39,51.4,51.36,51.4,10700.0,33.9528,33.9594,33.933,33.9594,10700.0
2005-04-06 14:20:00,51.38,51.39,51.31,51.32,11000.0,33.9462,33.9528,33.9,33.9066,11000.0
2005-04-06 14:25:00,51.33,51.37,51.33,51.37,15900.0,33.9132,33.9396,33.9132,33.9396,15900.0
2005-04-06 14:30:00,51.35,51.37,51.33,51.35,19200.0,33.9264,33.9396,33.9132,33.9264,19200.0
2005-04-06 14:35:00,51.35,51.36,51.34,51.35,9000.0,33.9264,33.933,33.9198,33.9264,9000.0
2005-04-06 14:40:00,51.35,51.36,51.33,51.34,8100.0,33.9264,33.933,33.9132,33.9198,8100.0
2005-04-06 14:45:00,51.34,51.36,51.31,51.31,14700.0,33.9198,33.933,33.9,33.9,14700.0
2005-04-06 14:50:00,51.32,51.33,51.29,51.33,13200.0,33.9066,33.9132,33.8868,33.9132,13200.0
2005-04-06 14:55:00,51.33,51.34,51.25,51.25,12000.0,33.9132,33.9198,33.8603,33.8603,12000.0
2005-04-06 15:00:00,51.26,51.28,51.24,51.26,26500.0,33.8669,33.8801,33.8537,33.8669,26500.0
2005-04-06 15:05:00,51.27,51.35,51.27,51.33,17800.0,33.8735,33.9264,33.8735,33.9132,17800.0
2005-04-06 15:10:00,51.32,51.35,51.31,51.32,14500.0,33.9066,33.9264,33.9,33.9066,14500.0
2005-04-06 15:15:00,51.33,51.37,51.33,51.35,31600.0,33.9132,33.9396,33.9132,33.9264,31600.0
2005-04-06 15:20:00,51.35,51.35,51.17,51.18,44400.0,33.9264,33.9264,33.8075,33.8141,44400.0
2005-04-06 15:25:00,51.18,51.28,51.17,51.26,39600.0,33.8141,33.8801,33.8075,33.8669,39600.0
2005-04-06 15:30:00,51.27,51.27,51.19,51.19,26400.0,33.8735,33.8735,33.8207,33.8207,26400.0
2005-04-06 15:35:00,51.2,51.25,51.17,51.25,29700.0,33.8273,33.8603,33.8075,33.8603,29700.0
2005-04-06 15:40:00,51.25,51.3,51.25,51.28,26800.0,33.8603,33.8934,33.8603,33.8801,26800.0
2005-04-06 15:45:00,51.29,51.31,51.28,51.29,55600.0,33.8868,33.9,33.8801,33.8868,55600.0
2005-04-06 15:50:00,51.29,51.3,51.28,51.29,46100.0,33.8868,33.8934,33.8801,33.8868,46100.0
2005-04-06 15:55:00,51.28,51.29,51.21,51.23,37100.0,33.8801,33.8868,33.8339,33.8471,37100.0
2005-04-07 09:30:00,51.17,51.18,51.11,51.11,60400.0,33.8075,33.8141,33.7678,33.7678,60400.0
2005-04-07 09:35:00,51.03,51.1,50.83,51.05,58400.0,33.715,33.7612,33.5828,33.7282,58400.0
2005-04-07 09:40:00,51.06,51.09,50.96,50.97,34900.0,33.7348,33.7546,33.6687,33.6753,34900.0
2005-04-07 09:45:00,50.95,50.96,50.84,50.89,69000.0,33.6621,33.6687,33.5894,33.6225,69000.0
2005-04-07 09:50:00,50.89,50.89,50.75,50.75,71600.0,33.6225,33.6225,33.53,33.53,71600.0
2005-04-07 09:55:00,50.76,50.77,50.68,50.69,58300.0,33.5366,33.5432,33.4837,33.4903,58300.0
2005-04-07 10:00:00,50.69,50.7,50.5,50.62,69500.0,33.4903,33.4969,33.3648,33.4441,69500.0
2005-04-07 10:05:00,50.62,50.7,50.62,50.7,30700.0,33.4441,33.4969,33.4441,33.4969,30700.0
2005-04-07 10:10:00,50.7,50.74,50.7,50.74,7600.0,33.4969,33.5234,33.4969,33.5234,7600.0
2005-04-07 10:15:00,50.79,50.8,50.75,50.75,10700.0,33.5564,33.563,33.53,33.53,10700.0
2005-04-07 10:20:00,50.77,50.82,50.76,50.82,20700.0,33.5432,33.5762,33.5366,33.5762,20700.0
2005-04-07 10:25:00,50.82,50.87,50.82,50.84,9600.0,33.5762,33.6093,33.5762,33.5894,9600.0
2005-04-07 10:30:00,50.84,50.85,50.82,50.85,29200.0,33.5894,33.596,33.5762,33.596,29200.0
2005-04-07 10:35:00,50.85,50.85,50.8,50.84,18200.0,33.596,33.596,33.563,33.5894,18200.0
2005-04-07 10:40:00,50.84,50.85,50.84,50.84,55300.0,33.5894,33.596,33.5894,33.5894,55300.0
2005-04-07 10:45:00,50.85,50.85,50.85,50.85,15900.0,33.596,33.596,33.596,33.596,15900.0
2005-04-07 10:50:00,50.84,50.85,50.84,50.85,21400.0,33.5894,33.596,33.5894,33.596,21400.0
2005-04-07 10:55:00,50.84,50.85,50.82,50.83,28200.0,33.5894,33.596,33.5762,33.5828,28200.0
2005-04-07 11:00:00,50.83,50.85,50.82,50.85,40000.0,33.5828,33.596,33.5762,33.596,40000.0
2005-04-07 11:05:00,50.84,50.87,50.83,50.87,122700.0,33.5894,33.6093,33.5828,33.6093,122700.0
2005-04-07 11:10:00,50.89,50.89,50.87,50.88,20300.0,33.6225,33.6225,33.6093,33.6159,20300.0
2005-04-07 11:15:00,50.88,50.9,50.8,50.9,27600.0,33.6159,33.6291,33.563,33.6291,27600.0
2005-04-07 11:20:00,50.9,50.9,50.88,50.9,17000.0,33.6291,33.6291,33.6159,33.6291,17000.0
2005-04-07 11:25:00,50.9,50.9,50.89,50.89,12900.0,33.6291,33.6291,33.6225,33.6225,12900.0
2005-04-07 11:30:00,50.9,50.9,50.89,50.9,12600.0,33.6291,33.6291,33.6225,33.6291,12600.0
2005-04-07 11:35:00,50.89,50.9,50.86,50.87,10900.0,33.6225,33.6291,33.6027,33.6093,10900.0
2005-04-07 11:40:00,50.86,50.87,50.84,50.87,22400.0,33.6027,33.6093,33.5894,33.6093,22400.0
2005-04-07 11:45:00,50.86,50.89,50.86,50.89,12500.0,33.6027,33.6225,33.6027,33.6225,12500.0
2005-04-07 11:50:00,50.89,50.9,50.88,50.89,47400.0,33.6225,33.6291,33.6159,33.6225,47400.0
2005-04-07 11:55:00,50.89,50.9,50.89,50.9,18700.0,33.6225,33.6291,33.6225,33.6291,18700.0
2005-04-07 12:00:00,50.9,50.94,50.9,50.93,58300.0,33.6291,33.6555,33.6291,33.6489,58300.0
2005-04-07 12:05:00,50.91,51.0,50.91,50.99,29100.0,33.6357,33.6952,33.6357,33.6885,29100.0
2005-04-07 12:10:00,51.0,51.0,50.98,51.0,26500.0,33.6952,33.6952,33.6819,33.6952,26500.0
2005-04-07 12:15:00,50.98,50.98,50.97,50.97,6200.0,33.6819,33.6819,33.6753,33.6753,6200.0
2005-04-07 12:20:00,50.97,51.0,50.96,51.0,29800.0,33.6753,33.6952,33.6687,33.6952,29800.0
2005-04-07 12:25:00,51.0,51.09,51.0,51.06,31500.0,33.6952,33.7546,33.6952,33.7348,31500.0
2005-04-07 12:30:00,51.06,51.17,51.05,51.14,18300.0,33.7348,33.8075,33.7282,33.7876,18300.0
2005-04-07 12:35:00,51.14,51.29,51.13,51.29,36800.0,33.7876,33.8868,33.781,33.8868,36800.0
2005-04-07 12:40:00,51.29,51.35,51.29,51.35,58800.0,33.8868,33.9264,33.8868,33.9264,58800.0
2005-04-07 12:45:00,51.35,51.4,51.3,51.34,89600.0,33.9264,33.9594,33.8934,33.9198,89600.0
2005-04-07 12:50:00,51.35,51.36,51.34,51.35,29000.0,33.9264,33.933,33.9198,33.9264,29000.0
2005-04-07 12:55:00,51.35,51.36,51.35,51.36,83700.0,33.9264,33.933,33.9264,33.933,83700.0
2005-04-07 13:00:00,51.34,51.35,51.33,51.33,12200.0,33.9198,33.9264,33.9132,33.9132,12200.0
2005-04-07 13:05:00,51.33,51.33,51.2,51.23,26600.0,33.9132,33.9132,33.8273,33.8471,26600.0
2005-04-07 13:10:00,51.21,51.27,51.21,51.26,13600.0,33.8339,33.8735,33.8339,33.8669,13600.0
2005-04-07 13:15:00,51.23,51.24,51.21,51.21,16200.0,33.8471,33.8537,33.8339,33.8339,16200.0
2005-04-07 13:20:00,51.21,51.28,51.21,51.27,33300.0,33.8339,33.8801,33.8339,33.8735,33300.0
2005-04-07 13:25:00,51.27,51.29,51.27,51.28,13300.0,33.8735,33.8868,33.8735,33.8801,13300.0
2005-04-07 13:30:00,51.28,51.3,51.26,51.27,24200.0,33.8801,33.8934,33.8669,33.8735,24200.0
2005-04-07 13:35:00,51.27,51.35,51.25,51.27,34100.0,33.8735,33.9264,33.8603,33.8735,34100.0
2005-04-07 13:40:00,51.26,51.26,51.19,51.2,18800.0,33.8669,33.8669,33.8207,33.8273,18800.0
2005-04-07 13:45:00,51.2,51.23,51.19,51.22,15000.0,33.8273,33.8471,33.8207,33.8405,15000.0
2005-04-07 13:50:00,51.22,51.24,51.21,51.24,14000.0,33.8405,33.8537,33.8339,33.8537,14000.0
2005-04-07 13:55:00,51.24,51.24,51.22,51.22,24000.0,33.8537,33.8537,33.8405,33.8405,24000.0
2005-04-07 14:00:00,51.21,51.22,51.21,51.22,24600.0,33.8339,33.8405,33.8339,33.8405,24600.0
2005-04-07 14:05:00,51.22,51.24,51.21,51.24,19400.0,33.8405,33.8537,33.8339,33.8537,19400.0
2005-04-07 14:10:00,51.23,51.25,51.22,51.23,26200.0,33.8471,33.8603,33.8405,33.8471,26200.0
2005-04-07 14:15:00,51.24,51.26,51.24,51.25,15200.0,33.8537,33.8669,33.8537,33.8603,15200.0
2005-04-07 14:20:00,51.24,51.24,51.22,51.22,27200.0,33.8537,33.8537,33.8405,33.8405,27200.0
2005-04-07 14:25:00,51.21,51.22,51.2,51.2,10600.0,33.8339,33.8405,33.8273,33.8273,10600.0
2005-04-07 14:30:00,51.2,51.23,51.2,51.23,14300.0,33.8273,33.8471,33.8273,33.8471,14300.0
2005-04-07 14:35:00,51.23,51.29,51.23,51.29,17100.0,33.8471,33.8868,33.8471,33.8868,17100.0
2005-04-07 14:40:00,51.29,51.3,51.26,51.3,25800.0,33.8868,33.8934,33.8669,33.8934,25800.0
2005-04-07 14:45:00,51.3,51.39,51.3,51.36,75500.0,33.8934,33.9528,33.8934,33.933,75500.0
2005-04-07 14:50:00,51.37,51.39,51.36,51.38,15700.0,33.9396,33.9528,33.933,33.9462,15700.0
2005-04-07 14:55:00,51.37,51.38,51.36,51.36,39000.0,33.9396,33.9462,33.933,33.933,39000.0
2005-04-07 15:00:00,51.37,51.4,51.35,51.37,33400.0,33.9396,33.9594,33.9264,33.9396,33400.0
2005-04-07 15:05:00,51.37,51.37,51.34,51.34,18100.0,33.9396,33.9396,33.9198,33.9198,18100.0
2005-04-07 15:10:00,51.35,51.35,51.31,51.31,25200.0,33.9264,33.9264,33.9,33.9,25200.0
2005-04-07 15:15:00,51.31,51.32,51.25,51.25,42700.0,33.9,33.9066,33.8603,33.8603,42700.0
2005-04-07 15:20:00,51.25,51.25,51.23,51.25,28500.0,33.8603,33.8603,33.8471,33.8603,28500.0
2005-04-07 15:25:00,51.25,51.26,51.24,51.25,33800.0,33.8603,33.8669,33.8537,33.8603,33800.0
2005-04-07 15:30:00,51.25,51.28,51.24,51.27,25500.0,33.8603,33.8801,33.8537,33.8735,25500.0
2005-04-07 15:35:00,51.28,51.28,51.27,51.28,76400.0,33.8801,33.8801,33.8735,33.8801,76400.0
2005-04-07 15:40:00,51.27,51.27,51.25,51.25,17800.0,33.8735,33.8735,33.8603,33.8603,17800.0
2005-04-07 15:45:00,51.26,51.26,51.25,51.25,24300.0,33.8669,33.8669,33.8603,33.8603,24300.0
2005-04-07 15:50:00,51.25,51.26,51.23,51.24,138800.0,33.8603,33.8669,33.8471,33.8537,138800.0
2005-04-07 15:55:00,51.23,51.3,51.23,51.27,76300.0,33.8471,33.8934,33.8471,33.8735,76300.0
2005-04-08 09:30:00,51.5,51.61,51.5,51.61,87600.0,34.0255,34.0982,34.0255,34.0982,87600.0
2005-04-08 09:35:00,51.61,51.61,51.54,51.55,32000.0,34.0982,34.0982,34.0519,34.0585,32000.0
2005-04-08 09:40:00,51.53,51.53,51.44,51.53,80700.0,34.0453,34.0453,33.9859,34.0453,80700.0
2005-04-08 09:45:00,51.52,51.53,51.46,51.51,100300.0,34.0387,34.0453,33.9991,34.0321,100300.0
2005-04-08 09:50:00,51.51,51.57,51.5,51.57,33100.0,34.0321,34.0717,34.0255,34.0717,33100.0
2005-04-08 09:55:00,51.55,51.57,51.52,51.56,21400.0,34.0585,34.0717,34.0387,34.0651,21400.0
2005-04-08 10:00:00,51.6,51.6,51.55,51.6,40700.0,34.0916,34.0916,34.0585,34.0916,40700.0
2005-04-08 10:05:00,51.61,51.61,51.55,51.6,145300.0,34.0982,34.0982,34.0585,34.0916,145300.0
2005-04-08 10:10:00,51.6,51.61,51.6,51.6,23300.0,34.0916,34.0982,34.0916,34.0916,23300.0
2005-04-08 10:15:00,51.6,51.6,51.59,51.6,149600.0,34.0916,34.0916,34.085,34.0916,149600.0
2005-04-08 10:20:00,51.6,51.61,51.54,51.61,106300.0,34.0916,34.0982,34.0519,34.0982,106300.0
2005-04-08 10:25:00,51.61,51.65,51.54,51.54,25500.0,34.0982,34.1246,34.0519,34.0519,25500.0
2005-04-08 10:30:00,51.54,51.55,51.5,51.5,34700.0,34.0519,34.0585,34.0255,34.0255,34700.0
2005-04-08 10:35:00,51.5,51.51,51.46,51.48,34800.0,34.0255,34.0321,33.9991,34.0123,34800.0
2005-04-08 10:40:00,51.46,51.47,51.43,51.45,41000.0,33.9991,34.0057,33.9792,33.9925,41000.0
2005-04-08 10:45:00,51.46,51.55,51.45,51.54,26100.0,33.9991,34.0585,33.9925,34.0519,26100.0
2005-04-08 10:50:00,51.53,51.54,51.5,51.51,34600.0,34.0453,34.0519,34.0255,34.0321,34600.0
2005-04-08 10:55:00,51.51,51.52,51.49,51.51,15200.0,34.0321,34.0387,34.0189,34.0321,15200.0
2005-04-08 11:00:00,51.52,51.52,51.49,51.49,22900.0,34.0387,34.0387,34.0189,34.0189,22900.0
2005-04-08 11:05:00,51.5,51.5,51.49,51.5,12000.0,34.0255,34.0255,34.0189,34.0255,12000.0
2005-04-08 11:10:00,51.5,51.54,51.5,51.54,26600.0,34.0255,34.0519,34.0255,34.0519,26600.0
2005-04-08 11:15:00,51.54,51.56,51.54,51.55,21500.0,34.0519,34.0651,34.0519,34.0585,21500.0
2005-04-08 11:20:00,51.56,51.56,51.55,51.56,17300.0,34.0651,34.0651,34.0585,34.0651,17300.0
2005-04-08 11:25:00,51.56,51.56,51.55,51.55,20000.0,34.0651,34.0651,34.0585,34.0585,20000.0
2005-04-08 11:30:00,51.56,51.56,51.53,51.54,13900.0,34.0651,34.0651,34.0453,34.0519,13900.0
2005-04-08 11:35:00,51.53,51.55,51.53,51.54,25300.0,34.0453,34.0585,34.0453,34.0519,25300.0
2005-04-08 11:40:00,51.54,51.54,51.41,51.41,46800.0,34.0519,34.0519,33.966,33.966,46800.0
2005-04-08 11:45:00,51.38,51.38,51.3,51.3,18400.0,33.9462,33.9462,33.8934,33.8934,18400.0
2005-04-08 11:50:00,51.31,51.32,51.23,51.25,19200.0,33.9,33.9066,33.8471,33.8603,19200.0
2005-04-08 11:55:00,51.26,51.26,51.25,51.25,11000.0,33.8669,33.8669,33.8603,33.8603,11000.0
2005-04-08 12:00:00,51.26,51.29,51.25,51.28,30000.0,33.8669,33.8868,33.8603,33.8801,30000.0
2005-04-08 12:05:00,51.27,51.28,51.27,51.27,17500.0,33.8735,33.8801,33.8735,33.8735,17500.0
2005-04-08 12:10:00,51.27,51.28,51.26,51.28,11500.0,33.8735,33.8801,33.8669,33.8801,11500.0
2005-04-08 12:15:00,51.28,51.28,51.26,51.27,11700.0,33.8801,33.8801,33.8669,33.8735,11700.0
2005-04-08 12:20:00,51.29,51.29,51.27,51.28,5100.0,33.8868,33.8868,33.8735,33.8801,5100.0
2005-04-08 12:25:00,51.28,51.35,51.28,51.35,16500.0,33.8801,33.9264,33.8801,33.9264,16500.0
2005-04-08 12:30:00,51.35,51.35,51.3,51.3,12500.0,33.9264,33.9264,33.8934,33.8934,12500.0
2005-04-08 12:35:00,51.29,51.29,51.24,51.25,16300.0,33.8868,33.8868,33.8537,33.8603,16300.0
2005-04-08 12:40:00,51.26,51.26,51.24,51.25,8800.0,33.8669,33.8669,33.8537,33.8603,8800.0
2005-04-08 12:45:00,51.24,51.28,51.23,51.28,12300.0,33.8537,33.8801,33.8471,33.8801,12300.0
2005-04-08 12:50:00,51.27,51.28,51.25,51.26,9600.0,33.8735,33.8801,33.8603,33.8669,9600.0
2005-04-08 12:55:00,51.26,51.26,51.24,51.24,15500.0,33.8669,33.8669,33.8537,33.8537,15500.0
2005-04-08 13:00:00,51.25,51.25,51.22,51.23,10700.0,33.8603,33.8603,33.8405,33.8471,10700.0
2005-04-08 13:05:00,51.23,51.23,51.22,51.23,11900.0,33.8471,33.8471,33.8405,33.8471,11900.0
2005-04-08 13:10:00,51.23,51.29,51.22,51.29,23300.0,33.8471,33.8868,33.8405,33.8868,23300.0
2005-04-08 13:15:00,51.29,51.3,51.25,51.25,11600.0,33.8868,33.8934,33.8603,33.8603,11600.0
2005-04-08 13:20:00,51.26,51.26,51.24,51.25,64900.0,33.8669,33.8669,33.8537,33.8603,64900.0
2005-04-08 13:25:00,51.25,51.25,51.23,51.24,18800.0,33.8603,33.8603,33.8471,33.8537,18800.0
2005-04-08 13:30:00,51.25,51.25,51.23,51.23,12000.0,33.8603,33.8603,33.8471,33.8471,12000.0
2005-04-08 13:35:00,51.23,51.24,51.2,51.21,39700.0,33.8471,33.8537,33.8273,33.8339,39700.0
2005-04-08 13:40:00,51.21,51.21,51.2,51.21,9000.0,33.8339,33.8339,33.8273,33.8339,9000.0
2005-04-08 13:45:00,51.21,51.21,51.18,51.18,5900.0,33.8339,33.8339,33.8141,33.8141,5900.0
2005-04-08 13:50:00,51.18,51.19,51.15,51.16,8000.0,33.8141,33.8207,33.7943,33.8009,8000.0
2005-04-08 13:55:00,51.16,51.16,51.15,51.15,11800.0,33.8009,33.8009,33.7943,33.7943,11800.0
2005-04-08 14:00:00,51.15,51.15,51.07,51.08,55300.0,33.7943,33.7943,33.7414,33.748,55300.0
2005-04-08 14:05:00,51.08,51.08,51.02,51.05,37300.0,33.748,33.748,33.7084,33.7282,37300.0
2005-04-08 14:10:00,51.05,51.1,51.03,51.08,13900.0,33.7282,33.7612,33.715,33.748,13900.0
2005-04-08 14:15:00,51.1,51.11,51.07,51.08,15800.0,33.7612,33.7678,33.7414,33.748,15800.0
2005-04-08 14:20:00,51.08,51.08,51.05,51.06,16000.0,33.748,33.748,33.7282,33.7348,16000.0
2005-04-08 14:25:00,51.06,51.07,51.04,51.05,37400.0,33.7348,33.7414,33.7216,33.7282,37400.0
2005-04-08 14:30:00,51.05,51.05,51.04,51.05,18200.0,33.7282,33.7282,33.7216,33.7282,18200.0
2005-04-08 14:35:00,51.05,51.06,51.04,51.05,14500.0,33.7282,33.7348,33.7216,33.7282,14500.0
2005-04-08 14:40:00,51.04,51.05,51.01,51.01,11100.0,33.7216,33.7282,33.7018,33.7018,11100.0
2005-04-08 14:45:00,51.01,51.05,51.0,51.04,22700.0,33.7018,33.7282,33.6952,33.7216,22700.0
2005-04-08 14:50:00,51.05,51.05,51.0,51.01,9500.0,33.7282,33.7282,33.6952,33.7018,9500.0
2005-04-08 14:55:00,51.01,51.02,51.0,51.02,24100.0,33.7018,33.7084,33.6952,33.7084,24100.0
2005-04-08 15:00:00,51.02,51.02,51.0,51.0,32000.0,33.7084,33.7084,33.6952,33.6952,32000.0
2005-04-08 15:05:00,50.99,51.02,50.98,50.99,28500.0,33.6885,33.7084,33.6819,33.6885,28500.0
2005-04-08 15:10:00,50.99,50.99,50.93,50.93,22500.0,33.6885,33.6885,33.6489,33.6489,22500.0
2005-04-08 15:15:00,50.93,50.94,50.8,50.8,41500.0,33.6489,33.6555,33.563,33.563,41500.0
2005-04-08 15:20:00,50.8,50.84,50.79,50.84,28500.0,33.563,33.5894,33.5564,33.5894,28500.0
2005-04-08 15:25:00,50.84,50.9,50.84,50.89,32500.0,33.5894,33.6291,33.5894,33.6225,32500.0
2005-04-08 15:30:00,50.89,50.93,50.87,50.93,31200.0,33.6225,33.6489,33.6093,33.6489,31200.0
2005-04-08 15:35:00,50.93,50.94,50.92,50.94,24300.0,33.6489,33.6555,33.6423,33.6555,24300.0
2005-04-08 15:40:00,50.94,50.99,50.94,50.97,27900.0,33.6555,33.6885,33.6555,33.6753,27900.0
2005-04-08 15:45:00,50.97,50.98,50.92,50.92,20200.0,33.6753,33.6819,33.6423,33.6423,20200.0
2005-04-08 15:50:00,50.92,50.99,50.91,50.98,39100.0,33.6423,33.6885,33.6357,33.6819,39100.0
2005-04-08 15:55:00,50.97,51.0,50.92,50.93,50600.0,33.6753,33.6952,33.6423,33.6489,50600.0
2005-04-11 09:30:00,51.0,51.02,50.97,51.01,98000.0,33.6952,33.7084,33.6753,33.7018,98000.0
2005-04-11 09:35:00,51.01,51.01,50.98,51.0,35100.0,33.7018,33.7018,33.6819,33.6952,35100.0
2005-04-11 09:40:00,50.98,51.06,50.97,50.97,82900.0,33.6819,33.7348,33.6753,33.6753,82900.0
2005-04-11 09:45:00,50.97,51.0,50.89,50.97,43100.0,33.6753,33.6952,33.6225,33.6753,43100.0
2005-04-11 09:50:00,50.95,50.97,50.9,50.9,32800.0,33.6621,33.6753,33.6291,33.6291,32800.0
2005-04-11 09:55:00,50.9,50.9,50.75,50.76,27200.0,33.6291,33.6291,33.53,33.5366,27200.0
2005-04-11 10:00:00,50.75,50.76,50.6,50.65,59400.0,33.53,33.5366,33.4309,33.4639,59400.0
2005-04-11 10:05:00,50.66,50.8,50.63,50.8,45800.0,33.4705,33.563,33.4507,33.563,45800.0
2005-04-11 10:10:00,50.79,50.88,50.79,50.88,44300.0,33.5564,33.6159,33.5564,33.6159,44300.0
2005-04-11 10:15:00,50.88,50.97,50.88,50.96,25100.0,33.6159,33.6753,33.6159,33.6687,25100.0
2005-04-11 10:20:00,50.95,50.97,50.88,50.94,32900.0,33.6621,33.6753,33.6159,33.6555,32900.0
2005-04-11 10:25:00,50.93,50.99,50.9,50.97,92700.0,33.6489,33.6885,33.6291,33.6753,92700.0
2005-04-11 10:30:00,50.96,50.97,50.94,50.96,77600.0,33.6687,33.6753,33.6555,33.6687,77600.0
2005-04-11 10:35:00,50.98,51.0,50.97,50.99,34100.0,33.6819,33.6952,33.6753,33.6885,34100.0
2005-04-11 10:40:00,50.98,50.98,50.97,50.98,23300.0,33.6819,33.6819,33.6753,33.6819,23300.0
2005-04-11 10:45:00,50.98,50.98,50.93,50.96,102700.0,33.6819,33.6819,33.6489,33.6687,102700.0
2005-04-11 10:50:00,50.96,50.96,50.94,50.96,27700.0,33.6687,33.6687,33.6555,33.6687,27700.0
2005-04-11 10:55:00,50.96,50.96,50.9,50.92,89600.0,33.6687,33.6687,33.6291,33.6423,89600.0
2005-04-11 11:00:00,50.9,50.92,50.86,50.88,21400.0,33.6291,33.6423,33.6027,33.6159,21400.0
2005-04-11 11:05:00,50.88,50.88,50.86,50.87,8800.0,33.6159,33.6159,33.6027,33.6093,8800.0
2005-04-11 11:10:00,50.86,50.87,50.83,50.85,27400.0,33.6027,33.6093,33.5828,33.596,27400.0
2005-04-11 11:15:00,50.84,50.84,50.79,50.81,8700.0,33.5894,33.5894,33.5564,33.5696,8700.0
2005-04-11 11:20:00,50.81,50.86,50.8,50.81,90900.0,33.5696,33.6027,33.563,33.5696,90900.0
2005-04-11 11:25:00,50.81,50.83,50.81,50.83,50500.0,33.5696,33.5828,33.5696,33.5828,50500.0
2005-04-11 11:30:00,50.83,50.83,50.77,50.78,16100.0,33.5828,33.5828,33.5432,33.5498,16100.0
2005-04-11 11:35:00,50.78,50.9,50.78,50.89,42100.0,33.5498,33.6291,33.5498,33.6225,42100.0
2005-04-11 11:40:00,50.89,50.9,50.81,50.85,11400.0,33.6225,33.6291,33.5696,33.596,11400.0
2005-04-11 11:45:00,50.85,50.85,50.81,50.83,6800.0,33.596,33.596,33.5696,33.5828,6800.0
2005-04-11 11:50:00,50.83,50.86,50.81,50.85,7000.0,33.5828,33.6027,33.5696,33.596,7000.0
2005-04-11 11:55:00,50.85,50.85,50.77,50.78,5800.0,33.596,33.596,33.5432,33.5498,5800.0
2005-04-11 12:00:00,50.77,50.85,50.77,50.85,11700.0,33.5432,33.596,33.5432,33.596,11700.0
2005-04-11 12:05:00,50.85,50.86,50.85,50.85,5300.0,33.596,33.6027,33.596,33.596,5300.0
2005-04-11 12:10:00,50.85,50.87,50.85,50.87,9500.0,33.596,33.6093,33.596,33.6093,9500.0
2005-04-11 12:15:00,50.87,50.87,50.85,50.86,8700.0,33.6093,33.6093,33.596,33.6027,8700.0
2005-04-11 12:20:00,50.85,50.86,50.85,50.85,7900.0,33.596,33.6027,33.596,33.596,7900.0
2005-04-11 12:25:00,50.85,50.85,50.84,50.85,15000.0,33.596,33.596,33.5894,33.596,15000.0
2005-04-11 12:30:00,50.84,50.88,50.84,50.85,32300.0,33.5894,33.6159,33.5894,33.596,32300.0
2005-04-11 12:35:00,50.84,50.85,50.79,50.79,47700.0,33.5894,33.596,33.5564,33.5564,47700.0
2005-04-11 12:40:00,50.79,50.85,50.79,50.85,34800.0,33.5564,33.596,33.5564,33.596,34800.0
2005-04-11 12:45:00,50.85,50.85,50.82,50.83,6900.0,33.596,33.596,33.5762,33.5828,6900.0
2005-04-11 12:50:00,50.82,50.83,50.78,50.8,34000.0,33.5762,33.5828,33.5498,33.563,34000.0
2005-04-11 12:55:00,50.8,50.88,50.78,50.86,29000.0,33.563,33.6159,33.5498,33.6027,29000.0
2005-04-11 13:00:00,50.86,50.86,50.85,50.86,11700.0,33.6027,33.6027,33.596,33.6027,11700.0
2005-04-11 13:05:00,50.85,50.86,50.84,50.85,6000.0,33.596,33.6027,33.5894,33.596,6000.0
2005-04-11 13:10:00,50.84,50.86,50.79,50.79,7200.0,33.5894,33.6027,33.5564,33.5564,7200.0
2005-04-11 13:15:00,50.79,50.79,50.75,50.76,8600.0,33.5564,33.5564,33.53,33.5366,8600.0
2005-04-11 13:20:00,50.76,50.76,50.72,50.73,24100.0,33.5366,33.5366,33.5102,33.5168,24100.0
2005-04-11 13:25:00,50.73,50.73,50.7,50.72,35400.0,33.5168,33.5168,33.4969,33.5102,35400.0
2005-04-11 13:30:00,50.71,50.74,50.68,50.73,18000.0,33.5036,33.5234,33.4837,33.5168,18000.0
2005-04-11 13:35:00,50.73,50.74,50.73,50.74,5500.0,33.5168,33.5234,33.5168,33.5234,5500.0
2005-04-11 13:40:00,50.73,50.75,50.72,50.72,7300.0,33.5168,33.53,33.5102,33.5102,7300.0
2005-04-11 13:45:00,50.73,50.74,50.65,50.66,8500.0,33.5168,33.5234,33.4639,33.4705,8500.0
2005-04-11 13:50:00,50.66,50.66,50.63,50.64,11500.0,33.4705,33.4705,33.4507,33.4573,11500.0
2005-04-11 13:55:00,50.62,50.64,50.6,50.6,25600.0,33.4441,33.4573,33.4309,33.4309,25600.0
2005-04-11 14:00:00,50.6,50.65,50.6,50.64,5600.0,33.4309,33.4639,33.4309,33.4573,5600.0
2005-04-11 14:05:00,50.64,50.65,50.63,50.63,19900.0,33.4573,33.4639,33.4507,33.4507,19900.0
2005-04-11 14:10:00,50.63,50.64,50.59,50.6,17300.0,33.4507,33.4573,33.4243,33.4309,17300.0
2005-04-11 14:15:00,50.6,50.61,50.59,50.61,3700.0,33.4309,33.4375,33.4243,33.4375,3700.0
2005-04-11 14:20:00,50.61,50.64,50.61,50.62,9700.0,33.4375,33.4573,33.4375,33.4441,9700.0
2005-04-11 14:25:00,50.62,50.62,50.54,50.55,23000.0,33.4441,33.4441,33.3912,33.3978,23000.0
2005-04-11 14:30:00,50.54,50.57,50.46,50.46,34900.0,33.3912,33.4111,33.3384,33.3384,34900.0
2005-04-11 14:35:00,50.46,50.5,50.44,50.47,36800.0,33.3384,33.3648,33.3252,33.345,36800.0
2005-04-11 14:40:00,50.47,50.5,50.47,50.49,12100.0,33.345,33.3648,33.345,33.3582,12100.0
2005-04-11 14:45:00,50.48,50.51,50.47,50.47,17200.0,33.3516,33.3714,33.345,33.345,17200.0
2005-04-11 14:50:00,50.47,50.48,50.41,50.42,22200.0,33.345,33.3516,33.3053,33.312,22200.0
2005-04-11 14:55:00,50.42,50.44,50.39,50.44,14600.0,33.312,33.3252,33.2921,33.3252,14600.0
2005-04-11 15:00:00,50.44,50.49,50.44,50.49,40800.0,33.3252,33.3582,33.3252,33.3582,40800.0
2005-04-11 15:05:00,50.48,50.5,50.48,50.49,8300.0,33.3516,33.3648,33.3516,33.3582,8300.0
2005-04-11 15:10:00,50.48,50.48,50.45,50.46,9300.0,33.3516,33.3516,33.3318,33.3384,9300.0
2005-04-11 15:15:00,50.46,50.47,50.45,50.46,7700.0,33.3384,33.345,33.3318,33.3384,7700.0
2005-04-11 15:20:00,50.46,50.47,50.45,50.45,8100.0,33.3384,33.345,33.3318,33.3318,8100.0
2005-04-11 15:25:00,50.45,50.46,50.41,50.44,17700.0,33.3318,33.3384,33.3053,33.3252,17700.0
2005-04-11 15:30:00,50.43,50.47,50.43,50.45,26000.0,33.3186,33.345,33.3186,33.3318,26000.0
2005-04-11 15:35:00,50.45,50.47,50.45,50.46,83400.0,33.3318,33.345,33.3318,33.3384,83400.0
2005-04-11 15:40:00,50.46,50.52,50.46,50.5,49700.0,33.3384,33.378,33.3384,33.3648,49700.0
2005-04-11 15:45:00,50.5,50.51,50.49,50.49,54400.0,33.3648,33.3714,33.3582,33.3582,54400.0
2005-04-11 15:50:00,50.49,50.55,50.47,50.48,42900.0,33.3582,33.3978,33.345,33.3516,42900.0
2005-04-11 15:55:00,50.47,50.51,50.46,50.5,43400.0,33.345,33.3714,33.3384,33.3648,43400.0
2005-04-12 09:30:00,50.5,50.7,50.49,50.55,40100.0,33.3648,33.4969,33.3582,33.3978,40100.0
2005-04-12 09:35:00,50.58,50.58,50.45,50.48,20900.0,33.4177,33.4177,33.3318,33.3516,20900.0
2005-04-12 09:40:00,50.48,50.51,50.38,50.38,37000.0,33.3516,33.3714,33.2855,33.2855,37000.0
2005-04-12 09:45:00,50.38,50.38,50.29,50.37,29000.0,33.2855,33.2855,33.2261,33.2789,29000.0
2005-04-12 09:50:00,50.38,50.38,50.25,50.25,42600.0,33.2855,33.2855,33.1996,33.1996,42600.0
2005-04-12 09:55:00,50.22,50.22,50.12,50.18,17800.0,33.1798,33.1798,33.1137,33.1534,17800.0
2005-04-12 10:00:00,50.18,50.31,50.18,50.31,36100.0,33.1534,33.2393,33.1534,33.2393,36100.0
2005-04-12 10:05:00,50.31,50.33,50.2,50.25,37400.0,33.2393,33.2525,33.1666,33.1996,37400.0
2005-04-12 10:10:00,50.25,50.32,50.25,50.29,23200.0,33.1996,33.2459,33.1996,33.2261,23200.0
2005-04-12 10:15:00,50.27,50.28,50.24,50.25,11900.0,33.2128,33.2195,33.193,33.1996,11900.0
2005-04-12 10:20:00,50.24,50.25,50.24,50.24,5200.0,33.193,33.1996,33.193,33.193,5200.0
2005-04-12 10:25:00,50.24,50.31,50.24,50.28,14600.0,33.193,33.2393,33.193,33.2195,14600.0
2005-04-12 10:30:00,50.26,50.26,50.19,50.19,26000.0,33.2062,33.2062,33.16,33.16,26000.0
2005-04-12 10:35:00,50.2,50.22,50.2,50.21,7600.0,33.1666,33.1798,33.1666,33.1732,7600.0
2005-04-12 10:40:00,50.21,50.21,50.14,50.16,16500.0,33.1732,33.1732,33.127,33.1402,16500.0
2005-04-12 10:45:00,50.15,50.15,50.08,50.08,25000.0,33.1336,33.1336,33.0873,33.0873,25000.0
2005-04-12 10:50:00,50.09,50.1,50.06,50.08,15000.0,33.0939,33.1005,33.0741,33.0873,15000.0
2005-04-12 10:55:00,50.08,50.12,50.08,50.11,5000.0,33.0873,33.1137,33.0873,33.1071,5000.0
2005-04-12 11:00:00,50.11,50.14,50.11,50.13,12600.0,33.1071,33.127,33.1071,33.1204,12600.0
2005-04-12 11:05:00,50.13,50.14,50.13,50.14,7800.0,33.1204,33.127,33.1204,33.127,7800.0
2005-04-12 11:10:00,50.13,50.13,50.03,50.04,53000.0,33.1204,33.1204,33.0543,33.0609,53000.0
2005-04-12 11:15:00,50.05,50.05,50.0,50.01,48900.0,33.0675,33.0675,33.0345,33.0411,48900.0
2005-04-12 11:20:00,50.0,50.07,50.0,50.06,16000.0,33.0345,33.0807,33.0345,33.0741,16000.0
2005-04-12 11:25:00,50.03,50.04,50.02,50.03,22100.0,33.0543,33.0609,33.0477,33.0543,22100.0
2005-04-12 11:30:00,50.03,50.1,50.02,50.1,6300.0,33.0543,33.1005,33.0477,33.1005,6300.0
2005-04-12 11:35:00,50.07,50.1,50.07,50.1,9500.0,33.0807,33.1005,33.0807,33.1005,9500.0
2005-04-12 11:40:00,50.09,50.11,50.09,50.1,7500.0,33.0939,33.1071,33.0939,33.1005,7500.0
2005-04-12 11:45:00,50.1,50.15,50.1,50.15,9100.0,33.1005,33.1336,33.1005,33.1336,9100.0
2005-04-12 11:50:00,50.15,50.18,50.1,50.1,8100.0,33.1336,33.1534,33.1005,33.1005,8100.0
2005-04-12 11:55:00,50.11,50.11,50.08,50.1,55400.0,33.1071,33.1071,33.0873,33.1005,55400.0
2005-04-12 12:00:00,50.1,50.12,50.09,50.12,80800.0,33.1005,33.1137,33.0939,33.1137,80800.0
2005-04-12 12:05:00,50.12,50.13,50.11,50.12,32100.0,33.1137,33.1204,33.1071,33.1137,32100.0
2005-04-12 12:10:00,50.12,50.13,50.12,50.13,5400.0,33.1137,33.1204,33.1137,33.1204,5400.0
2005-04-12 12:15:00,50.13,50.17,50.13,50.16,72500.0,33.1204,33.1468,33.1204,33.1402,72500.0
2005-04-12 12:20:00,50.16,50.2,50.16,50.17,23000.0,33.1402,33.1666,33.1402,33.1468,23000.0
2005-04-12 12:25:00,50.17,50.18,50.15,50.15,3700.0,33.1468,33.1534,33.1336,33.1336,3700.0
2005-04-12 12:30:00,50.15,50.17,50.15,50.17,7400.0,33.1336,33.1468,33.1336,33.1468,7400.0
2005-04-12 12:35:00,50.17,50.18,50.16,50.17,1300.0,33.1468,33.1534,33.1402,33.1468,1300.0
2005-04-12 12:40:00,50.16,50.16,50.14,50.15,12000.0,33.1402,33.1402,33.127,33.1336,12000.0
2005-04-12 12:45:00,50.15,50.17,50.13,50.17,7800.0,33.1336,33.1468,33.1204,33.1468,7800.0
2005-04-12 12:50:00,50.17,50.17,50.15,50.15,3900.0,33.1468,33.1468,33.1336,33.1336,3900.0
2005-04-12 12:55:00,50.15,50.16,50.09,50.09,53200.0,33.1336,33.1402,33.0939,33.0939,53200.0
2005-04-12 13:00:00,50.09,50.09,50.02,50.03,24900.0,33.0939,33.0939,33.0477,33.0543,24900.0
2005-04-12 13:05:00,50.04,50.1,50.04,50.08,26000.0,33.0609,33.1005,33.0609,33.0873,26000.0
2005-04-12 13:10:00,50.06,50.11,50.06,50.11,12400.0,33.0741,33.1071,33.0741,33.1071,12400.0
2005-04-12 13:15:00,50.11,50.12,50.09,50.1,11000.0,33.1071,33.1137,33.0939,33.1005,11000.0
2005-04-12 13:20:00,50.1,50.11,50.06,50.11,31800.0,33.1005,33.1071,33.0741,33.1071,31800.0
2005-04-12 13:25:00,50.12,50.17,50.12,50.17,17300.0,33.1137,33.1468,33.1137,33.1468,17300.0
2005-04-12 13:30:00,50.16,50.16,50.13,50.14,15200.0,33.1402,33.1402,33.1204,33.127,15200.0
2005-04-12 13:35:00,50.13,50.17,50.12,50.17,9400.0,33.1204,33.1468,33.1137,33.1468,9400.0
2005-04-12 13:40:00,50.17,50.17,50.14,50.15,12400.0,33.1468,33.1468,33.127,33.1336,12400.0
2005-04-12 13:45:00,50.14,50.15,50.14,50.15,7600.0,33.127,33.1336,33.127,33.1336,7600.0
2005-04-12 13:50:00,50.15,50.21,50.14,50.2,32100.0,33.1336,33.1732,33.127,33.1666,32100.0
2005-04-12 13:55:00,50.19,50.2,50.17,50.17,8000.0,33.16,33.1666,33.1468,33.1468,8000.0
2005-04-12 14:00:00,50.16,50.32,50.14,50.32,55600.0,33.1402,33.2459,33.127,33.2459,55600.0
2005-04-12 14:05:00,50.32,50.34,50.29,50.3,41500.0,33.2459,33.2591,33.2261,33.2327,41500.0
2005-04-12 14:10:00,50.3,50.42,50.25,50.26,66900.0,33.2327,33.312,33.1996,33.2062,66900.0
2005-04-12 14:15:00,50.28,50.44,50.27,50.4,75000.0,33.2195,33.3252,33.2128,33.2987,75000.0
2005-04-12 14:20:00,50.4,50.43,50.38,50.4,118800.0,33.2987,33.3186,33.2855,33.2987,118800.0
2005-04-12 14:25:00,50.4,50.58,50.4,50.48,40400.0,33.2987,33.4177,33.2987,33.3516,40400.0
2005-04-12 14:30:00,50.48,50.5,50.42,50.44,18800.0,33.3516,33.3648,33.312,33.3252,18800.0
2005-04-12 14:35:00,50.48,50.53,50.46,50.53,16200.0,33.3516,33.3846,33.3384,33.3846,16200.0
2005-04-12 14:40:00,50.53,50.62,50.52,50.62,58000.0,33.3846,33.4441,33.378,33.4441,58000.0
2005-04-12 14:45:00,50.62,50.82,50.6,50.75,54200.0,33.4441,33.5762,33.4309,33.53,54200.0
2005-04-12 14:50:00,50.74,50.74,50.66,50.7,26500.0,33.5234,33.5234,33.4705,33.4969,26500.0
2005-04-12 14:55:00,50.7,50.83,50.7,50.77,32300.0,33.4969,33.5828,33.4969,33.5432,32300.0
2005-04-12 15:00:00,50.77,50.93,50.75,50.89,37800.0,33.5432,33.6489,33.53,33.6225,37800.0
2005-04-12 15:05:00,50.86,50.86,50.76,50.76,9900.0,33.6027,33.6027,33.5366,33.5366,9900.0
2005-04-12 15:10:00,50.75,50.75,50.69,50.69,13300.0,33.53,33.53,33.4903,33.4903,13300.0
2005-04-12 15:15:00,50.69,50.77,50.68,50.72,13500.0,33.4903,33.5432,33.4837,33.5102,13500.0
2005-04-12 15:20:00,50.72,50.73,50.63,50.63,35600.0,33.5102,33.5168,33.4507,33.4507,35600.0
2005-04-12 15:25:00,50.63,50.7,50.63,50.7,31300.0,33.4507,33.4969,33.4507,33.4969,31300.0
2005-04-12 15:30:00,50.7,50.81,50.7,50.77,32700.0,33.4969,33.5696,33.4969,33.5432,32700.0
2005-04-12 15:35:00,50.76,50.78,50.73,50.73,19300.0,33.5366,33.5498,33.5168,33.5168,19300.0
2005-04-12 15:40:00,50.72,50.72,50.66,50.67,32800.0,33.5102,33.5102,33.4705,33.4771,32800.0
2005-04-12 15:45:00,50.68,50.79,50.68,50.69,26300.0,33.4837,33.5564,33.4837,33.4903,26300.0
2005-04-12 15:50:00,50.7,50.78,50.68,50.7,14900.0,33.4969,33.5498,33.4837,33.4969,14900.0
2005-04-12 15:55:00,50.7,50.76,50.7,50.7,32400.0,33.4969,33.5366,33.4969,33.4969,32400.0
2005-04-13 09:30:00,50.7,50.7,50.7,50.7,0.0,33.4969,33.4969,33.4969,33.4969,0.0
2005-04-13 09:35:00,50.8,50.9,50.79,50.82,151200.0,33.563,33.6291,33.5564,33.5762,151200.0
2005-04-13 09:40:00,50.81,50.85,50.79,50.79,81300.0,33.5696,33.596,33.5564,33.5564,81300.0
2005-04-13 09:45:00,50.8,50.82,50.76,50.79,49700.0,33.563,33.5762,33.5366,33.5564,49700.0
2005-04-13 09:50:00,50.78,50.78,50.67,50.72,21300.0,33.5498,33.5498,33.4771,33.5102,21300.0
2005-04-13 09:55:00,50.72,50.72,50.69,50.7,29200.0,33.5102,33.5102,33.4903,33.4969,29200.0
2005-04-13 10:00:00,50.69,50.71,50.61,50.68,55800.0,33.4903,33.5036,33.4375,33.4837,55800.0
2005-04-13 10:05:00,50.68,50.69,50.65,50.65,39300.0,33.4837,33.4903,33.4639,33.4639,39300.0
2005-04-13 10:10:00,50.65,50.77,50.65,50.77,39100.0,33.4639,33.5432,33.4639,33.5432,39100.0
2005-04-13 10:15:00,50.77,50.81,50.74,50.81,52600.0,33.5432,33.5696,33.5234,33.5696,52600.0
2005-04-13 10:20:00,50.8,50.81,50.78,50.81,42100.0,33.563,33.5696,33.5498,33.5696,42100.0
2005-04-13 10:25:00,50.8,50.8,50.75,50.77,43700.0,33.563,33.563,33.53,33.5432,43700.0
2005-04-13 10:30:00,50.78,50.91,50.78,50.86,85400.0,33.5498,33.6357,33.5498,33.6027,85400.0
2005-04-13 10:35:00,50.86,50.89,50.77,50.89,56700.0,33.6027,33.6225,33.5432,33.6225,56700.0
2005-04-13 10:40:00,50.9,51.07,50.89,51.05,95700.0,33.6291,33.7414,33.6225,33.7282,95700.0
2005-04-13 10:45:00,51.05,51.06,50.94,50.94,77100.0,33.7282,33.7348,33.6555,33.6555,77100.0
2005-04-13 10:50:00,50.94,50.94,50.85,50.86,37900.0,33.6555,33.6555,33.596,33.6027,37900.0
2005-04-13 10:55:00,50.86,50.87,50.79,50.85,40400.0,33.6027,33.6093,33.5564,33.596,40400.0
2005-04-13 11:00:00,50.84,50.91,50.84,50.9,47300.0,33.5894,33.6357,33.5894,33.6291,47300.0
2005-04-13 11:05:00,50.9,50.91,50.86,50.87,30200.0,33.6291,33.6357,33.6027,33.6093,30200.0
2005-04-13 11:10:00,50.87,50.94,50.86,50.93,55400.0,33.6093,33.6555,33.6027,33.6489,55400.0
2005-04-13 11:15:00,50.93,50.94,50.93,50.94,13400.0,33.6489,33.6555,33.6489,33.6555,13400.0
2005-04-13 11:20:00,50.94,50.95,50.93,50.94,47600.0,33.6555,33.6621,33.6489,33.6555,47600.0
2005-04-13 11:25:00,50.94,50.98,50.94,50.97,90200.0,33.6555,33.6819,33.6555,33.6753,90200.0
2005-04-13 11:30:00,50.96,51.06,50.96,51.05,74000.0,33.6687,33.7348,33.6687,33.7282,74000.0
2005-04-13 11:35:00,51.05,51.1,51.0,51.1,34200.0,33.7282,33.7612,33.6952,33.7612,34200.0
2005-04-13 11:40:00,51.1,51.21,51.1,51.2,74100.0,33.7612,33.8339,33.7612,33.8273,74100.0
2005-04-13 11:45:00,51.21,51.23,51.18,51.19,119900.0,33.8339,33.8471,33.8141,33.8207,119900.0
2005-04-13 11:50:00,51.18,51.19,51.14,51.15,30600.0,33.8141,33.8207,33.7876,33.7943,30600.0
2005-04-13 11:55:00,51.12,51.12,51.11,51.12,53500.0,33.7744,33.7744,33.7678,33.7744,53500.0
2005-04-13 12:00:00,51.12,51.14,51.12,51.14,65000.0,33.7744,33.7876,33.7744,33.7876,65000.0
2005-04-13 12:05:00,51.13,51.14,51.02,51.03,51900.0,33.781,33.7876,33.7084,33.715,51900.0
2005-04-13 12:10:00,51.02,51.03,50.97,50.98,67300.0,33.7084,33.715,33.6753,33.6819,67300.0
2005-04-13 12:15:00,50.97,50.99,50.94,50.95,13100.0,33.6753,33.6885,33.6555,33.6621,13100.0
2005-04-13 12:20:00,50.94,50.96,50.94,50.96,6700.0,33.6555,33.6687,33.6555,33.6687,6700.0
2005-04-13 12:25:00,50.96,51.0,50.95,50.99,106300.0,33.6687,33.6952,33.6621,33.6885,106300.0
2005-04-13 12:30:00,50.98,51.0,50.95,50.97,27200.0,33.6819,33.6952,33.6621,33.6753,27200.0
2005-04-13 12:35:00,50.98,50.99,50.96,50.96,5000.0,33.6819,33.6885,33.6687,33.6687,5000.0
2005-04-13 12:40:00,50.96,50.97,50.96,50.97,5100.0,33.6687,33.6753,33.6687,33.6753,5100.0
2005-04-13 12:45:00,50.96,50.96,50.91,50.93,11100.0,33.6687,33.6687,33.6357,33.6489,11100.0
2005-04-13 12:50:00,50.93,50.98,50.93,50.96,6400.0,33.6489,33.6819,33.6489,33.6687,6400.0
2005-04-13 12:55:00,50.97,50.98,50.96,50.96,9300.0,33.6753,33.6819,33.6687,33.6687,9300.0
2005-04-13 13:00:00,50.96,50.97,50.92,50.92,10700.0,33.6687,33.6753,33.6423,33.6423,10700.0
2005-04-13 13:05:00,50.92,50.96,50.92,50.93,19500.0,33.6423,33.6687,33.6423,33.6489,19500.0
2005-04-13 13:10:00,50.9,50.91,50.88,50.9,11400.0,33.6291,33.6357,33.6159,33.6291,11400.0
2005-04-13 13:15:00,50.9,50.9,50.86,50.88,19300.0,33.6291,33.6291,33.6027,33.6159,19300.0
2005-04-13 13:20:00,50.86,50.87,50.84,50.84,18900.0,33.6027,33.6093,33.5894,33.5894,18900.0
2005-04-13 13:25:00,50.85,50.85,50.78,50.78,13900.0,33.596,33.596,33.5498,33.5498,13900.0
2005-04-13 13:30:00,50.77,50.77,50.61,50.62,32300.0,33.5432,33.5432,33.4375,33.4441,32300.0
2005-04-13 13:35:00,50.63,50.65,50.58,50.63,17100.0,33.4507,33.4639,33.4177,33.4507,17100.0
2005-04-13 13:40:00,50.62,50.63,50.52,50.55,33400.0,33.4441,33.4507,33.378,33.3978,33400.0
2005-04-13 13:45:00,50.54,50.55,50.51,50.55,23400.0,33.3912,33.3978,33.3714,33.3978,23400.0
2005-04-13 13:50:00,50.54,50.54,50.47,50.5,110700.0,33.3912,33.3912,33.345,33.3648,110700.0
2005-04-13 13:55:00,50.48,50.49,50.44,50.45,16100.0,33.3516,33.3582,33.3252,33.3318,16100.0
2005-04-13 14:00:00,50.45,50.5,50.45,50.48,14200.0,33.3318,33.3648,33.3318,33.3516,14200.0
2005-04-13 14:05:00,50.47,50.53,50.47,50.5,19200.0,33.345,33.3846,33.345,33.3648,19200.0
2005-04-13 14:10:00,50.5,50.51,50.39,50.41,24800.0,33.3648,33.3714,33.2921,33.3053,24800.0
2005-04-13 14:15:00,50.41,50.46,50.41,50.45,9000.0,33.3053,33.3384,33.3053,33.3318,9000.0
2005-04-13 14:20:00,50.45,50.45,50.43,50.44,5800.0,33.3318,33.3318,33.3186,33.3252,5800.0
2005-04-13 14:25:00,50.43,50.43,50.36,50.36,7000.0,33.3186,33.3186,33.2723,33.2723,7000.0
2005-04-13 14:30:00,50.37,50.37,50.28,50.31,23200.0,33.2789,33.2789,33.2195,33.2393,23200.0
2005-04-13 14:35:00,50.3,50.34,50.3,50.34,6400.0,33.2327,33.2591,33.2327,33.2591,6400.0
2005-04-13 14:40:00,50.33,50.4,50.33,50.37,8900.0,33.2525,33.2987,33.2525,33.2789,8900.0
2005-04-13 14:45:00,50.38,50.38,50.26,50.26,9700.0,33.2855,33.2855,33.2062,33.2062,9700.0
2005-04-13 14:50:00,50.26,50.27,50.18,50.19,23500.0,33.2062,33.2128,33.1534,33.16,23500.0
2005-04-13 14:55:00,50.19,50.2,50.18,50.18,24000.0,33.16,33.1666,33.1534,33.1534,24000.0
2005-04-13 15:00:00,50.18,50.18,50.08,50.09,21900.0,33.1534,33.1534,33.0873,33.0939,21900.0
2005-04-13 15:05:00,50.09,50.09,50.02,50.04,31900.0,33.0939,33.0939,33.0477,33.0609,31900.0
2005-04-13 15:10:00,50.04,50.05,50.0,50.0,71100.0,33.0609,33.0675,33.0345,33.0345,71100.0
2005-04-13 15:15:00,50.0,50.02,49.98,50.0,47100.0,33.0345,33.0477,33.0212,33.0345,47100.0
2005-04-13 15:20:00,49.98,49.99,49.95,49.96,15300.0,33.0212,33.0279,33.0014,33.008,15300.0
2005-04-13 15:25:00,49.97,50.0,49.93,49.93,21100.0,33.0146,33.0345,32.9882,32.9882,21100.0
2005-04-13 15:30:00,49.93,49.94,49.89,49.92,65700.0,32.9882,32.9948,32.9618,32.9816,65700.0
2005-04-13 15:35:00,49.92,49.95,49.92,49.92,39900.0,32.9816,33.0014,32.9816,32.9816,39900.0
2005-04-13 15:40:00,49.93,49.98,49.93,49.98,81400.0,32.9882,33.0212,32.9882,33.0212,81400.0
2005-04-13 15:45:00,49.97,50.09,49.97,50.09,62000.0,33.0146,33.0939,33.0146,33.0939,62000.0
2005-04-13 15:50:00,50.08,50.13,50.08,50.12,80900.0,33.0873,33.1204,33.0873,33.1137,80900.0
2005-04-13 15:55:00,50.11,50.16,50.11,50.15,181000.0,33.1071,33.1402,33.1071,33.1336,181000.0
2005-04-14 09:30:00,50.92,50.92,49.95,50.24,113100.0,33.6423,33.6423,33.0014,33.193,113100.0
2005-04-14 09:35:00,50.26,50.27,50.15,50.21,130000.0,33.2062,33.2128,33.1336,33.1732,130000.0
2005-04-14 09:40:00,50.22,50.28,50.21,50.27,100100.0,33.1798,33.2195,33.1732,33.2128,100100.0
2005-04-14 09:45:00,50.26,50.29,50.21,50.23,63100.0,33.2062,33.2261,33.1732,33.1864,63100.0
2005-04-14 09:50:00,50.23,50.29,50.22,50.28,52800.0,33.1864,33.2261,33.1798,33.2195,52800.0
2005-04-14 09:55:00,50.29,50.35,50.24,50.24,83800.0,33.2261,33.2657,33.193,33.193,83800.0
2005-04-14 10:00:00,50.25,50.27,50.21,50.23,56600.0,33.1996,33.2128,33.1732,33.1864,56600.0
2005-04-14 10:05:00,50.23,50.25,50.23,50.24,21400.0,33.1864,33.1996,33.1864,33.193,21400.0
2005-04-14 10:10:00,50.24,50.26,50.22,50.26,35500.0,33.193,33.2062,33.1798,33.2062,35500.0
2005-04-14 10:15:00,50.26,50.29,50.26,50.28,17700.0,33.2062,33.2261,33.2062,33.2195,17700.0
2005-04-14 10:20:00,50.27,50.3,50.25,50.29,22900.0,33.2128,33.2327,33.1996,33.2261,22900.0
2005-04-14 10:25:00,50.28,50.31,50.27,50.31,22300.0,33.2195,33.2393,33.2128,33.2393,22300.0
2005-04-14 10:30:00,50.31,50.31,50.21,50.25,40900.0,33.2393,33.2393,33.1732,33.1996,40900.0
2005-04-14 10:35:00,50.25,50.26,50.25,50.26,20800.0,33.1996,33.2062,33.1996,33.2062,20800.0
2005-04-14 10:40:00,50.26,50.3,50.25,50.3,19800.0,33.2062,33.2327,33.1996,33.2327,19800.0
2005-04-14 10:45:00,50.3,50.35,50.29,50.34,25200.0,33.2327,33.2657,33.2261,33.2591,25200.0
2005-04-14 10:50:00,50.35,50.38,50.34,50.36,25300.0,33.2657,33.2855,33.2591,33.2723,25300.0
2005-04-14 10:55:00,50.36,50.44,50.35,50.43,29200.0,33.2723,33.3252,33.2657,33.3186,29200.0
2005-04-14 11:00:00,50.43,50.46,50.42,50.43,26500.0,33.3186,33.3384,33.312,33.3186,26500.0
2005-04-14 11:05:00,50.42,50.51,50.42,50.51,58900.0,33.312,33.3714,33.312,33.3714,58900.0
2005-04-14 11:10:00,50.51,50.52,50.46,50.47,31500.0,33.3714,33.378,33.3384,33.345,31500.0
2005-04-14 11:15:00,50.46,50.46,50.44,50.45,16000.0,33.3384,33.3384,33.3252,33.3318,16000.0
2005-04-14 11:20:00,50.44,50.44,50.42,50.42,7500.0,33.3252,33.3252,33.312,33.312,7500.0
2005-04-14 11:25:00,50.41,50.44,50.35,50.41,30700.0,33.3053,33.3252,33.2657,33.3053,30700.0
2005-04-14 11:30:00,50.43,50.43,50.37,50.38,11800.0,33.3186,33.3186,33.2789,33.2855,11800.0
2005-04-14 11:35:00,50.38,50.43,50.37,50.42,172400.0,33.2855,33.3186,33.2789,33.312,172400.0
2005-04-14 11:40:00,50.42,50.42,50.32,50.32,13300.0,33.312,33.312,33.2459,33.2459,13300.0
2005-04-14 11:45:00,50.31,50.33,50.31,50.31,15000.0,33.2393,33.2525,33.2393,33.2393,15000.0
2005-04-14 11:50:00,50.32,50.34,50.31,50.33,10000.0,33.2459,33.2591,33.2393,33.2525,10000.0
2005-04-14 11:55:00,50.33,50.34,50.32,50.32,23500.0,33.2525,33.2591,33.2459,33.2459,23500.0
2005-04-14 12:00:00,50.32,50.34,50.31,50.34,21500.0,33.2459,33.2591,33.2393,33.2591,21500.0
2005-04-14 12:05:00,50.34,50.34,50.32,50.33,3800.0,33.2591,33.2591,33.2459,33.2525,3800.0
2005-04-14 12:10:00,50.35,50.35,50.32,50.32,23700.0,33.2657,33.2657,33.2459,33.2459,23700.0
2005-04-14 12:15:00,50.33,50.34,50.24,50.26,27600.0,33.2525,33.2591,33.193,33.2062,27600.0
2005-04-14 12:20:00,50.28,50.31,50.27,50.3,13200.0,33.2195,33.2393,33.2128,33.2327,13200.0
2005-04-14 12:25:00,50.3,50.31,50.26,50.26,10700.0,33.2327,33.2393,33.2062,33.2062,10700.0
2005-04-14 12:30:00,50.26,50.32,50.25,50.32,17900.0,33.2062,33.2459,33.1996,33.2459,17900.0
2005-04-14 12:35:00,50.32,50.32,50.3,50.3,6700.0,33.2459,33.2459,33.2327,33.2327,6700.0
2005-04-14 12:40:00,50.31,50.31,50.21,50.25,17900.0,33.2393,33.2393,33.1732,33.1996,17900.0
2005-04-14 12:45:00,50.24,50.26,50.18,50.19,18700.0,33.193,33.2062,33.1534,33.16,18700.0
2005-04-14 12:50:00,50.19,50.22,50.16,50.19,11200.0,33.16,33.1798,33.1402,33.16,11200.0
2005-04-14 12:55:00,50.19,50.22,50.16,50.18,10100.0,33.16,33.1798,33.1402,33.1534,10100.0
2005-04-14 13:00:00,50.19,50.2,50.16,50.19,8800.0,33.16,33.1666,33.1402,33.16,8800.0
2005-04-14 13:05:00,50.2,50.2,50.12,50.12,12300.0,33.1666,33.1666,33.1137,33.1137,12300.0
2005-04-14 13:10:00,50.13,50.13,50.0,50.0,31900.0,33.1204,33.1204,33.0345,33.0345,31900.0
2005-04-14 13:15:00,50.01,50.01,49.7,49.76,44800.0,33.0411,33.0411,32.8363,32.8759,44800.0
2005-04-14 13:20:00,49.77,49.8,49.77,49.77,35300.0,32.8825,32.9023,32.8825,32.8825,35300.0
2005-04-14 13:25:00,49.77,49.79,49.73,49.74,40500.0,32.8825,32.8957,32.8561,32.8627,40500.0
2005-04-14 13:30:00,49.74,49.75,49.64,49.64,96400.0,32.8627,32.8693,32.7966,32.7966,96400.0
2005-04-14 13:35:00,49.62,49.63,49.56,49.62,32400.0,32.7834,32.79,32.7438,32.7834,32400.0
2005-04-14 13:40:00,49.62,49.64,49.62,49.62,49700.0,32.7834,32.7966,32.7834,32.7834,49700.0
2005-04-14 13:45:00,49.62,49.63,49.62,49.63,29100.0,32.7834,32.79,32.7834,32.79,29100.0
2005-04-14 13:50:00,49.63,49.66,49.62,49.65,31000.0,32.79,32.8098,32.7834,32.8032,31000.0
2005-04-14 13:55:00,49.64,49.69,49.63,49.65,53800.0,32.7966,32.8296,32.79,32.8032,53800.0
2005-04-14 14:00:00,49.66,49.66,49.58,49.58,37300.0,32.8098,32.8098,32.757,32.757,37300.0
2005-04-14 14:05:00,49.58,49.62,49.58,49.61,16300.0,32.757,32.7834,32.757,32.7768,16300.0
2005-04-14 14:10:00,49.61,49.74,49.6,49.73,23500.0,32.7768,32.8627,32.7702,32.8561,23500.0
2005-04-14 14:15:00,49.73,49.83,49.73,49.82,53500.0,32.8561,32.9221,32.8561,32.9155,53500.0
2005-04-14 14:20:00,49.83,49.83,49.8,49.81,39300.0,32.9221,32.9221,32.9023,32.9089,39300.0
2005-04-14 14:25:00,49.81,49.81,49.77,49.77,16300.0,32.9089,32.9089,32.8825,32.8825,16300.0
2005-04-14 14:30:00,49.78,49.84,49.77,49.82,25100.0,32.8891,32.9288,32.8825,32.9155,25100.0
2005-04-14 14:35:00,49.81,49.84,49.79,49.84,27100.0,32.9089,32.9288,32.8957,32.9288,27100.0
2005-04-14 14:40:00,49.84,49.84,49.75,49.75,35600.0,32.9288,32.9288,32.8693,32.8693,35600.0
2005-04-14 14:45:00,49.76,49.81,49.75,49.81,13000.0,32.8759,32.9089,32.8693,32.9089,13000.0
2005-04-14 14:50:00,49.81,49.83,49.78,49.81,13100.0,32.9089,32.9221,32.8891,32.9089,13100.0
2005-04-14 14:55:00,49.79,49.81,49.75,49.8,14700.0,32.8957,32.9089,32.8693,32.9023,14700.0
2005-04-14 15:00:00,49.78,49.78,49.64,49.64,13600.0,32.8891,32.8891,32.7966,32.7966,13600.0
2005-04-14 15:05:00,49.64,49.64,49.61,49.64,16300.0,32.7966,32.7966,32.7768,32.7966,16300.0
2005-04-14 15:10:00,49.64,49.75,49.62,49.73,26000.0,32.7966,32.8693,32.7834,32.8561,26000.0
2005-04-14 15:15:00,49.73,49.77,49.72,49.76,122700.0,32.8561,32.8825,32.8495,32.8759,122700.0
2005-04-14 15:20:00,49.75,49.78,49.75,49.78,18600.0,32.8693,32.8891,32.8693,32.8891,18600.0
2005-04-14 15:25:00,49.79,49.83,49.77,49.83,21500.0,32.8957,32.9221,32.8825,32.9221,21500.0
2005-04-14 15:30:00,49.83,49.9,49.83,49.89,34900.0,32.9221,32.9684,32.9221,32.9618,34900.0
2005-04-14 15:35:00,49.9,49.9,49.78,49.79,23200.0,32.9684,32.9684,32.8891,32.8957,23200.0
2005-04-14 15:40:00,49.76,49.77,49.67,49.67,31200.0,32.8759,32.8825,32.8164,32.8164,31200.0
2005-04-14 15:45:00,49.67,49.68,49.53,49.54,41400.0,32.8164,32.823,32.7239,32.7305,41400.0
2005-04-14 15:50:00,49.54,49.64,49.54,49.64,75800.0,32.7305,32.7966,32.7305,32.7966,75800.0
2005-04-14 15:55:00,49.64,49.72,49.63,49.71,106100.0,32.7966,32.8495,32.79,32.8429,106100.0
2005-04-15 09:30:00,49.67,49.75,49.67,49.71,108800.0,32.8164,32.8693,32.8164,32.8429,108800.0
2005-04-15 09:35:00,49.72,49.72,49.57,49.58,34600.0,32.8495,32.8495,32.7504,32.757,34600.0
2005-04-15 09:40:00,49.56,49.57,49.45,49.46,51300.0,32.7438,32.7504,32.6711,32.6777,51300.0
2005-04-15 09:45:00,49.45,49.45,49.28,49.41,106500.0,32.6711,32.6711,32.5588,32.6447,106500.0
2005-04-15 09:50:00,49.42,49.68,49.42,49.6,26200.0,32.6513,32.823,32.6513,32.7702,26200.0
2005-04-15 09:55:00,49.6,49.64,49.51,49.58,67200.0,32.7702,32.7966,32.7107,32.757,67200.0
2005-04-15 10:00:00,49.55,49.59,49.53,49.55,19100.0,32.7372,32.7636,32.7239,32.7372,19100.0
2005-04-15 10:05:00,49.54,49.61,49.54,49.59,26200.0,32.7305,32.7768,32.7305,32.7636,26200.0
2005-04-15 10:10:00,49.58,49.58,49.46,49.47,78800.0,32.757,32.757,32.6777,32.6843,78800.0
2005-04-15 10:15:00,49.47,49.5,49.43,49.49,32000.0,32.6843,32.7041,32.6579,32.6975,32000.0
2005-04-15 10:20:00,49.49,49.57,49.49,49.57,22700.0,32.6975,32.7504,32.6975,32.7504,22700.0
2005-04-15 10:25:00,49.54,49.6,49.54,49.56,19200.0,32.7305,32.7702,32.7305,32.7438,19200.0
2005-04-15 10:30:00,49.58,49.68,49.57,49.58,43100.0,32.757,32.823,32.7504,32.757,43100.0
2005-04-15 10:35:00,49.58,49.66,49.5,49.62,43300.0,32.757,32.8098,32.7041,32.7834,43300.0
2005-04-15 10:40:00,49.62,49.65,49.6,49.61,28800.0,32.7834,32.8032,32.7702,32.7768,28800.0
2005-04-15 10:45:00,49.61,49.7,49.61,49.63,66200.0,32.7768,32.8363,32.7768,32.79,66200.0
2005-04-15 10:50:00,49.63,49.69,49.63,49.65,18400.0,32.79,32.8296,32.79,32.8032,18400.0
2005-04-15 10:55:00,49.65,49.75,49.65,49.74,30200.0,32.8032,32.8693,32.8032,32.8627,30200.0
2005-04-15 11:00:00,49.74,49.78,49.73,49.75,36800.0,32.8627,32.8891,32.8561,32.8693,36800.0
2005-04-15 11:05:00,49.75,49.75,49.69,49.7,17500.0,32.8693,32.8693,32.8296,32.8363,17500.0
2005-04-15 11:10:00,49.72,49.72,49.66,49.7,13400.0,32.8495,32.8495,32.8098,32.8363,13400.0
2005-04-15 11:15:00,49.68,49.76,49.66,49.69,18600.0,32.823,32.8759,32.8098,32.8296,18600.0
2005-04-15 11:20:00,49.69,49.72,49.69,49.71,17400.0,32.8296,32.8495,32.8296,32.8429,17400.0
2005-04-15 11:25:00,49.71,49.71,49.63,49.63,80500.0,32.8429,32.8429,32.79,32.79,80500.0
2005-04-15 11:30:00,49.62,49.66,49.62,49.64,12800.0,32.7834,32.8098,32.7834,32.7966,12800.0
2005-04-15 11:35:00,49.65,49.66,49.57,49.59,41300.0,32.8032,32.8098,32.7504,32.7636,41300.0
2005-04-15 11:40:00,49.59,49.62,49.57,49.62,5000.0,32.7636,32.7834,32.7504,32.7834,5000.0
2005-04-15 11:45:00,49.61,49.61,49.55,49.55,7000.0,32.7768,32.7768,32.7372,32.7372,7000.0
2005-04-15 11:50:00,49.56,49.58,49.54,49.55,22500.0,32.7438,32.757,32.7305,32.7372,22500.0
2005-04-15 11:55:00,49.54,49.65,49.53,49.63,17400.0,32.7305,32.8032,32.7239,32.79,17400.0
2005-04-15 12:00:00,49.63,49.63,49.55,49.58,15900.0,32.79,32.79,32.7372,32.757,15900.0
2005-04-15 12:05:00,49.58,49.64,49.56,49.64,16000.0,32.757,32.7966,32.7438,32.7966,16000.0
2005-04-15 12:10:00,49.61,49.61,49.55,49.56,16200.0,32.7768,32.7768,32.7372,32.7438,16200.0
2005-04-15 12:15:00,49.57,49.57,49.55,49.55,15600.0,32.7504,32.7504,32.7372,32.7372,15600.0
2005-04-15 12:20:00,49.55,49.56,49.51,49.55,10400.0,32.7372,32.7438,32.7107,32.7372,10400.0
2005-04-15 12:25:00,49.55,49.58,49.54,49.55,5000.0,32.7372,32.757,32.7305,32.7372,5000.0
2005-04-15 12:30:00,49.55,49.55,49.45,49.48,38800.0,32.7372,32.7372,32.6711,32.6909,38800.0
2005-04-15 12:35:00,49.47,49.56,49.46,49.52,11400.0,32.6843,32.7438,32.6777,32.7173,11400.0
2005-04-15 12:40:00,49.52,49.54,49.48,49.49,9000.0,32.7173,32.7305,32.6909,32.6975,9000.0
2005-04-15 12:45:00,49.5,49.52,49.48,49.49,15200.0,32.7041,32.7173,32.6909,32.6975,15200.0
2005-04-15 12:50:00,49.47,49.47,49.36,49.36,27700.0,32.6843,32.6843,32.6116,32.6116,27700.0
2005-04-15 12:55:00,49.34,49.34,49.26,49.26,9700.0,32.5984,32.5984,32.5456,32.5456,9700.0
2005-04-15 13:00:00,49.27,49.32,49.27,49.32,8700.0,32.5522,32.5852,32.5522,32.5852,8700.0
2005-04-15 13:05:00,49.32,49.33,49.29,49.31,5700.0,32.5852,32.5918,32.5654,32.5786,5700.0
2005-04-15 13:10:00,49.31,49.31,49.28,49.28,26200.0,32.5786,32.5786,32.5588,32.5588,26200.0
2005-04-15 13:15:00,49.29,49.33,49.29,49.29,5500.0,32.5654,32.5918,32.5654,32.5654,5500.0
2005-04-15 13:20:00,49.28,49.29,49.23,49.23,17700.0,32.5588,32.5654,32.5257,32.5257,17700.0
2005-04-15 13:25:00,49.24,49.24,49.2,49.2,63700.0,32.5323,32.5323,32.5059,32.5059,63700.0
2005-04-15 13:30:00,49.21,49.24,49.2,49.24,9800.0,32.5125,32.5323,32.5059,32.5323,9800.0
2005-04-15 13:35:00,49.24,49.25,49.22,49.25,15400.0,32.5323,32.5389,32.5191,32.5389,15400.0
2005-04-15 13:40:00,49.25,49.26,49.24,49.24,36200.0,32.5389,32.5456,32.5323,32.5323,36200.0
2005-04-15 13:45:00,49.23,49.27,49.22,49.27,25500.0,32.5257,32.5522,32.5191,32.5522,25500.0
2005-04-15 13:50:00,49.26,49.29,49.25,49.28,3800.0,32.5456,32.5654,32.5389,32.5588,3800.0
2005-04-15 13:55:00,49.27,49.29,49.25,49.26,6100.0,32.5522,32.5654,32.5389,32.5456,6100.0
2005-04-15 14:00:00,49.25,49.28,49.25,49.25,25000.0,32.5389,32.5588,32.5389,32.5389,25000.0
2005-04-15 14:05:00,49.24,49.24,49.21,49.22,20800.0,32.5323,32.5323,32.5125,32.5191,20800.0
2005-04-15 14:10:00,49.21,49.22,49.17,49.19,19700.0,32.5125,32.5191,32.4861,32.4993,19700.0
2005-04-15 14:15:00,49.2,49.26,49.2,49.21,19300.0,32.5059,32.5456,32.5059,32.5125,19300.0
2005-04-15 14:20:00,49.22,49.22,49.15,49.16,32400.0,32.5191,32.5191,32.4729,32.4795,32400.0
2005-04-15 14:25:00,49.15,49.16,49.11,49.11,38900.0,32.4729,32.4795,32.4464,32.4464,38900.0
2005-04-15 14:30:00,49.1,49.11,49.05,49.06,42500.0,32.4398,32.4464,32.4068,32.4134,42500.0
2005-04-15 14:35:00,49.06,49.06,48.98,49.04,62600.0,32.4134,32.4134,32.3606,32.4002,62600.0
2005-04-15 14:40:00,49.03,49.08,48.99,49.08,33700.0,32.3936,32.4266,32.3672,32.4266,33700.0
2005-04-15 14:45:00,49.09,49.16,49.09,49.14,22900.0,32.4332,32.4795,32.4332,32.4663,22900.0
2005-04-15 14:50:00,49.14,49.14,49.06,49.06,44000.0,32.4663,32.4663,32.4134,32.4134,44000.0
2005-04-15 14:55:00,49.06,49.13,49.02,49.13,28800.0,32.4134,32.4597,32.387,32.4597,28800.0
2005-04-15 15:00:00,49.13,49.14,49.1,49.11,19500.0,32.4597,32.4663,32.4398,32.4464,19500.0
2005-04-15 15:05:00,49.12,49.12,49.04,49.05,14600.0,32.4531,32.4531,32.4002,32.4068,14600.0
2005-04-15 15:10:00,49.09,49.13,49.07,49.07,16900.0,32.4332,32.4597,32.42,32.42,16900.0
2005-04-15 15:15:00,49.07,49.08,48.98,49.04,31000.0,32.42,32.4266,32.3606,32.4002,31000.0
2005-04-15 15:20:00,49.0,49.03,48.97,49.01,8900.0,32.3738,32.3936,32.354,32.3804,8900.0
2005-04-15 15:25:00,49.0,49.01,48.89,48.98,31200.0,32.3738,32.3804,32.3011,32.3606,31200.0
2005-04-15 15:30:00,48.98,49.0,48.96,48.96,27400.0,32.3606,32.3738,32.3473,32.3473,27400.0
2005-04-15 15:35:00,48.97,48.99,48.95,48.95,57000.0,32.354,32.3672,32.3407,32.3407,57000.0
2005-04-15 15:40:00,48.95,48.97,48.9,48.97,27600.0,32.3407,32.354,32.3077,32.354,27600.0
2005-04-15 15:45:00,48.94,48.97,48.63,48.66,65900.0,32.3341,32.354,32.1293,32.1491,65900.0
2005-04-15 15:50:00,48.66,48.7,48.59,48.67,130800.0,32.1491,32.1756,32.1029,32.1557,130800.0
2005-04-15 15:55:00,48.68,48.7,48.65,48.65,81900.0,32.1624,32.1756,32.1425,32.1425,81900.0
2005-04-18 09:30:00,48.72,48.8,48.71,48.79,61900.0,32.1888,32.2416,32.1822,32.235,61900.0
2005-04-18 09:35:00,48.79,49.0,48.79,48.89,58500.0,32.235,32.3738,32.235,32.3011,58500.0
2005-04-18 09:40:00,48.9,48.92,48.79,48.84,42300.0,32.3077,32.3209,32.235,32.2681,42300.0
2005-04-18 09:45:00,48.83,48.85,48.8,48.84,16600.0,32.2615,32.2747,32.2416,32.2681,16600.0
2005-04-18 09:50:00,48.85,49.0,48.82,48.85,62000.0,32.2747,32.3738,32.2549,32.2747,62000.0
2005-04-18 09:55:00,48.82,48.99,48.82,48.87,19900.0,32.2549,32.3672,32.2549,32.2879,19900.0
2005-04-18 10:00:00,48.86,48.98,48.86,48.95,25800.0,32.2813,32.3606,32.2813,32.3407,25800.0
2005-04-18 10:05:00,48.95,49.05,48.87,49.05,50100.0,32.3407,32.4068,32.2879,32.4068,50100.0
2005-04-18 10:10:00,49.06,49.13,49.05,49.11,48400.0,32.4134,32.4597,32.4068,32.4464,48400.0
2005-04-18 10:15:00,49.1,49.1,49.02,49.07,42400.0,32.4398,32.4398,32.387,32.42,42400.0
2005-04-18 10:20:00,49.07,49.1,49.04,49.06,25500.0,32.42,32.4398,32.4002,32.4134,25500.0
2005-04-18 10:25:00,49.06,49.06,49.01,49.01,59800.0,32.4134,32.4134,32.3804,32.3804,59800.0
2005-04-18 10:30:00,49.02,49.03,48.96,48.97,160400.0,32.387,32.3936,32.3473,32.354,160400.0
2005-04-18 10:35:00,48.97,49.06,48.95,49.06,31100.0,32.354,32.4134,32.3407,32.4134,31100.0
2005-04-18 10:40:00,49.05,49.11,49.05,49.1,53500.0,32.4068,32.4464,32.4068,32.4398,53500.0
2005-04-18 10:45:00,49.1,49.13,49.08,49.1,50100.0,32.4398,32.4597,32.4266,32.4398,50100.0
2005-04-18 10:50:00,49.1,49.18,49.09,49.13,60100.0,32.4398,32.4927,32.4332,32.4597,60100.0
2005-04-18 10:55:00,49.11,49.31,49.11,49.26,39300.0,32.4464,32.5786,32.4464,32.5456,39300.0
2005-04-18 11:00:00,49.27,49.41,49.26,49.39,46700.0,32.5522,32.6447,32.5456,32.6314,46700.0
2005-04-18 11:05:00,49.38,49.39,49.19,49.22,47200.0,32.6248,32.6314,32.4993,32.5191,47200.0
2005-04-18 11:10:00,49.22,49.23,49.2,49.21,24800.0,32.5191,32.5257,32.5059,32.5125,24800.0
2005-04-18 11:15:00,49.2,49.25,49.2,49.23,37900.0,32.5059,32.5389,32.5059,32.5257,37900.0
2005-04-18 11:20:00,49.24,49.26,49.21,49.22,23800.0,32.5323,32.5456,32.5125,32.5191,23800.0
2005-04-18 11:25:00,49.22,49.24,49.17,49.17,21400.0,32.5191,32.5323,32.4861,32.4861,21400.0
2005-04-18 11:30:00,49.17,49.19,49.16,49.18,25000.0,32.4861,32.4993,32.4795,32.4927,25000.0
2005-04-18 11:35:00,49.19,49.23,49.11,49.15,69700.0,32.4993,32.5257,32.4464,32.4729,69700.0
2005-04-18 11:40:00,49.15,49.19,49.11,49.12,108800.0,32.4729,32.4993,32.4464,32.4531,108800.0
2005-04-18 11:45:00,49.12,49.14,49.08,49.11,54900.0,32.4531,32.4663,32.4266,32.4464,54900.0
2005-04-18 11:50:00,49.1,49.18,49.1,49.18,33100.0,32.4398,32.4927,32.4398,32.4927,33100.0
2005-04-18 11:55:00,49.18,49.19,49.14,49.18,24000.0,32.4927,32.4993,32.4663,32.4927,24000.0
2005-04-18 12:00:00,49.2,49.22,49.17,49.19,39800.0,32.5059,32.5191,32.4861,32.4993,39800.0
2005-04-18 12:05:00,49.19,49.21,49.18,49.2,17500.0,32.4993,32.5125,32.4927,32.5059,17500.0
2005-04-18 12:10:00,49.2,49.24,49.2,49.23,24700.0,32.5059,32.5323,32.5059,32.5257,24700.0
2005-04-18 12:15:00,49.23,49.23,49.15,49.15,31900.0,32.5257,32.5257,32.4729,32.4729,31900.0
2005-04-18 12:20:00,49.15,49.16,49.1,49.15,13600.0,32.4729,32.4795,32.4398,32.4729,13600.0
2005-04-18 12:25:00,49.15,49.15,48.97,48.98,41300.0,32.4729,32.4729,32.354,32.3606,41300.0
2005-04-18 12:30:00,48.98,49.08,48.97,49.05,47300.0,32.3606,32.4266,32.354,32.4068,47300.0
2005-04-18 12:35:00,49.07,49.18,49.05,49.16,34600.0,32.42,32.4927,32.4068,32.4795,34600.0
2005-04-18 12:40:00,49.14,49.18,49.12,49.18,12700.0,32.4663,32.4927,32.4531,32.4927,12700.0
2005-04-18 12:45:00,49.18,49.21,49.18,49.18,30200.0,32.4927,32.5125,32.4927,32.4927,30200.0
2005-04-18 12:50:00,49.19,49.25,49.18,49.25,21700.0,32.4993,32.5389,32.4927,32.5389,21700.0
2005-04-18 12:55:00,49.25,49.31,49.25,49.26,14900.0,32.5389,32.5786,32.5389,32.5456,14900.0
2005-04-18 13:00:00,49.26,49.29,49.04,49.29,40200.0,32.5456,32.5654,32.4002,32.5654,40200.0
2005-04-18 13:05:00,49.3,49.33,49.26,49.27,36500.0,32.572,32.5918,32.5456,32.5522,36500.0
2005-04-18 13:10:00,49.27,49.27,49.21,49.21,7100.0,32.5522,32.5522,32.5125,32.5125,7100.0
2005-04-18 13:15:00,49.21,49.22,49.17,49.18,30200.0,32.5125,32.5191,32.4861,32.4927,30200.0
2005-04-18 13:20:00,49.19,49.23,49.16,49.21,18200.0,32.4993,32.5257,32.4795,32.5125,18200.0
2005-04-18 13:25:00,49.21,49.25,49.2,49.22,10600.0,32.5125,32.5389,32.5059,32.5191,10600.0
2005-04-18 13:30:00,49.2,49.22,49.2,49.22,9200.0,32.5059,32.5191,32.5059,32.5191,9200.0
2005-04-18 13:35:00,49.22,49.22,49.17,49.19,10500.0,32.5191,32.5191,32.4861,32.4993,10500.0
2005-04-18 13:40:00,49.16,49.2,49.16,49.16,5800.0,32.4795,32.5059,32.4795,32.4795,5800.0
2005-04-18 13:45:00,49.16,49.19,49.16,49.19,8800.0,32.4795,32.4993,32.4795,32.4993,8800.0
2005-04-18 13:50:00,49.2,49.24,49.2,49.24,8000.0,32.5059,32.5323,32.5059,32.5323,8000.0
2005-04-18 13:55:00,49.24,49.24,49.2,49.21,13700.0,32.5323,32.5323,32.5059,32.5125,13700.0
2005-04-18 14:00:00,49.21,49.22,49.21,49.21,10800.0,32.5125,32.5191,32.5125,32.5125,10800.0
2005-04-18 14:05:00,49.21,49.27,49.21,49.21,17800.0,32.5125,32.5522,32.5125,32.5125,17800.0
2005-04-18 14:10:00,49.21,49.23,49.21,49.21,12200.0,32.5125,32.5257,32.5125,32.5125,12200.0
2005-04-18 14:15:00,49.22,49.23,49.18,49.18,13500.0,32.5191,32.5257,32.4927,32.4927,13500.0
2005-04-18 14:20:00,49.18,49.18,49.16,49.17,12300.0,32.4927,32.4927,32.4795,32.4861,12300.0
2005-04-18 14:25:00,49.17,49.18,49.16,49.17,14800.0,32.4861,32.4927,32.4795,32.4861,14800.0
2005-04-18 14:30:00,49.16,49.17,49.15,49.17,17500.0,32.4795,32.4861,32.4729,32.4861,17500.0
2005-04-18 14:35:00,49.16,49.17,49.15,49.17,22800.0,32.4795,32.4861,32.4729,32.4861,22800.0
2005-04-18 14:40:00,49.16,49.16,49.1,49.1,48800.0,32.4795,32.4795,32.4398,32.4398,48800.0
2005-04-18 14:45:00,49.1,49.13,49.1,49.11,14600.0,32.4398,32.4597,32.4398,32.4464,14600.0
2005-04-18 14:50:00,49.11,49.14,49.11,49.12,14000.0,32.4464,32.4663,32.4464,32.4531,14000.0
2005-04-18 14:55:00,49.11,49.11,49.06,49.08,13500.0,32.4464,32.4464,32.4134,32.4266,13500.0
2005-04-18 15:00:00,49.08,49.12,49.07,49.08,24300.0,32.4266,32.4531,32.42,32.4266,24300.0
2005-04-18 15:05:00,49.07,49.07,49.02,49.02,15500.0,32.42,32.42,32.387,32.387,15500.0
2005-04-18 15:10:00,49.02,49.03,48.98,49.0,52000.0,32.387,32.3936,32.3606,32.3738,52000.0
2005-04-18 15:15:00,49.0,49.07,49.0,49.05,28000.0,32.3738,32.42,32.3738,32.4068,28000.0
2005-04-18 15:20:00,49.04,49.12,49.04,49.07,29500.0,32.4002,32.4531,32.4002,32.42,29500.0
2005-04-18 15:25:00,49.07,49.1,49.06,49.09,19100.0,32.42,32.4398,32.4134,32.4332,19100.0
2005-04-18 15:30:00,49.08,49.2,49.08,49.12,43300.0,32.4266,32.5059,32.4266,32.4531,43300.0
2005-04-18 15:35:00,49.12,49.13,49.1,49.1,38100.0,32.4531,32.4597,32.4398,32.4398,38100.0
2005-04-18 15:40:00,49.11,49.13,49.09,49.13,43600.0,32.4464,32.4597,32.4332,32.4597,43600.0
2005-04-18 15:45:00,49.13,49.13,49.1,49.1,32600.0,32.4597,32.4597,32.4398,32.4398,32600.0
2005-04-18 15:50:00,49.11,49.12,49.06,49.08,64400.0,32.4464,32.4531,32.4134,32.4266,64400.0
2005-04-18 15:55:00,49.07,49.08,49.01,49.01,84300.0,32.42,32.4266,32.3804,32.3804,84300.0
2005-04-19 09:30:00,49.05,49.4,49.05,49.26,75800.0,32.4068,32.638,32.4068,32.5456,75800.0
2005-04-19 09:35:00,49.26,49.38,49.26,49.34,38200.0,32.5456,32.6248,32.5456,32.5984,38200.0
2005-04-19 09:40:00,49.35,49.37,49.3,49.34,69500.0,32.605,32.6182,32.572,32.5984,69500.0
2005-04-19 09:45:00,49.34,49.37,49.28,49.28,50800.0,32.5984,32.6182,32.5588,32.5588,50800.0
2005-04-19 09:50:00,49.28,49.37,49.28,49.37,54100.0,32.5588,32.6182,32.5588,32.6182,54100.0
2005-04-19 09:55:00,49.34,49.37,49.32,49.34,20600.0,32.5984,32.6182,32.5852,32.5984,20600.0
2005-04-19 10:00:00,49.34,49.35,49.29,49.32,58300.0,32.5984,32.605,32.5654,32.5852,58300.0
2005-04-19 10:05:00,49.31,49.33,49.3,49.33,53100.0,32.5786,32.5918,32.572,32.5918,53100.0
2005-04-19 10:10:00,49.33,49.36,49.31,49.34,45600.0,32.5918,32.6116,32.5786,32.5984,45600.0
2005-04-19 10:15:00,49.33,49.36,49.32,49.32,38600.0,32.5918,32.6116,32.5852,32.5852,38600.0
2005-04-19 10:20:00,49.33,49.37,49.26,49.32,62800.0,32.5918,32.6182,32.5456,32.5852,62800.0
2005-04-19 10:25:00,49.31,49.33,49.28,49.33,63200.0,32.5786,32.5918,32.5588,32.5918,63200.0
2005-04-19 10:30:00,49.31,49.35,49.3,49.34,26900.0,32.5786,32.605,32.572,32.5984,26900.0
2005-04-19 10:35:00,49.33,49.35,49.3,49.3,27200.0,32.5918,32.605,32.572,32.572,27200.0
2005-04-19 10:40:00,49.3,49.32,49.3,49.3,40700.0,32.572,32.5852,32.572,32.572,40700.0
2005-04-19 10:45:00,49.3,49.3,49.02,49.1,84300.0,32.572,32.572,32.387,32.4398,84300.0
2005-04-19 10:50:00,49.1,49.16,49.08,49.15,26300.0,32.4398,32.4795,32.4266,32.4729,26300.0
2005-04-19 10:55:00,49.15,49.22,49.15,49.22,26000.0,32.4729,32.5191,32.4729,32.5191,26000.0
2005-04-19 11:00:00,49.21,49.27,49.21,49.25,56300.0,32.5125,32.5522,32.5125,32.5389,56300.0
2005-04-19 11:05:00,49.25,49.25,49.2,49.23,115100.0,32.5389,32.5389,32.5059,32.5257,115100.0
2005-04-19 11:10:00,49.23,49.24,49.18,49.19,25600.0,32.5257,32.5323,32.4927,32.4993,25600.0
2005-04-19 11:15:00,49.18,49.2,49.15,49.17,53400.0,32.4927,32.5059,32.4729,32.4861,53400.0
2005-04-19 11:20:00,49.16,49.2,49.15,49.19,209100.0,32.4795,32.5059,32.4729,32.4993,209100.0
2005-04-19 11:25:00,49.18,49.18,49.17,49.17,13200.0,32.4927,32.4927,32.4861,32.4861,13200.0
2005-04-19 11:30:00,49.17,49.18,49.15,49.15,24300.0,32.4861,32.4927,32.4729,32.4729,24300.0
2005-04-19 11:35:00,49.15,49.2,49.15,49.2,92300.0,32.4729,32.5059,32.4729,32.5059,92300.0
2005-04-19 11:40:00,49.2,49.2,49.15,49.17,126600.0,32.5059,32.5059,32.4729,32.4861,126600.0
2005-04-19 11:45:00,49.17,49.17,49.13,49.14,72800.0,32.4861,32.4861,32.4597,32.4663,72800.0
2005-04-19 11:50:00,49.13,49.17,49.12,49.15,52700.0,32.4597,32.4861,32.4531,32.4729,52700.0
2005-04-19 11:55:00,49.15,49.16,49.14,49.14,28100.0,32.4729,32.4795,32.4663,32.4663,28100.0
2005-04-19 12:00:00,49.11,49.12,49.08,49.08,23000.0,32.4464,32.4531,32.4266,32.4266,23000.0
2005-04-19 12:05:00,49.09,49.17,49.09,49.17,57500.0,32.4332,32.4861,32.4332,32.4861,57500.0
2005-04-19 12:10:00,49.16,49.17,49.13,49.15,25000.0,32.4795,32.4861,32.4597,32.4729,25000.0
2005-04-19 12:15:00,49.14,49.15,49.13,49.14,7500.0,32.4663,32.4729,32.4597,32.4663,7500.0
2005-04-19 12:20:00,49.14,49.14,49.07,49.08,17600.0,32.4663,32.4663,32.42,32.4266,17600.0
2005-04-19 12:25:00,49.08,49.08,48.98,48.99,8400.0,32.4266,32.4266,32.3606,32.3672,8400.0
2005-04-19 12:30:00,48.99,48.99,48.93,48.95,10500.0,32.3672,32.3672,32.3275,32.3407,10500.0
2005-04-19 12:35:00,48.95,48.98,48.95,48.97,6500.0,32.3407,32.3606,32.3407,32.354,6500.0
2005-04-19 12:40:00,48.96,49.04,48.95,49.04,18800.0,32.3473,32.4002,32.3407,32.4002,18800.0
2005-04-19 12:45:00,49.04,49.1,49.0,49.08,15500.0,32.4002,32.4398,32.3738,32.4266,15500.0
2005-04-19 12:50:00,49.08,49.09,49.02,49.04,18700.0,32.4266,32.4332,32.387,32.4002,18700.0
2005-04-19 12:55:00,49.04,49.07,49.01,49.02,8800.0,32.4002,32.42,32.3804,32.387,8800.0
2005-04-19 13:00:00,49.03,49.11,49.03,49.11,25600.0,32.3936,32.4464,32.3936,32.4464,25600.0
2005-04-19 13:05:00,49.1,49.12,49.04,49.08,15800.0,32.4398,32.4531,32.4002,32.4266,15800.0
2005-04-19 13:10:00,49.09,49.12,49.08,49.08,12200.0,32.4332,32.4531,32.4266,32.4266,12200.0
2005-04-19 13:15:00,49.07,49.07,49.01,49.02,8300.0,32.42,32.42,32.3804,32.387,8300.0
2005-04-19 13:20:00,49.02,49.03,48.98,48.98,4400.0,32.387,32.3936,32.3606,32.3606,4400.0
2005-04-19 13:25:00,48.98,49.1,48.97,49.1,10300.0,32.3606,32.4398,32.354,32.4398,10300.0
2005-04-19 13:30:00,49.1,49.14,49.09,49.14,22100.0,32.4398,32.4663,32.4332,32.4663,22100.0
2005-04-19 13:35:00,49.15,49.2,49.15,49.18,11400.0,32.4729,32.5059,32.4729,32.4927,11400.0
2005-04-19 13:40:00,49.17,49.17,49.11,49.12,152500.0,32.4861,32.4861,32.4464,32.4531,152500.0
2005-04-19 13:45:00,49.12,49.2,49.12,49.2,5000.0,32.4531,32.5059,32.4531,32.5059,5000.0
2005-04-19 13:50:00,49.21,49.26,49.21,49.24,5700.0,32.5125,32.5456,32.5125,32.5323,5700.0
2005-04-19 13:55:00,49.23,49.27,49.19,49.2,8700.0,32.5257,32.5522,32.4993,32.5059,8700.0
2005-04-19 14:00:00,49.21,49.21,49.16,49.18,17300.0,32.5125,32.5125,32.4795,32.4927,17300.0
2005-04-19 14:05:00,49.18,49.21,49.18,49.21,18000.0,32.4927,32.5125,32.4927,32.5125,18000.0
2005-04-19 14:10:00,49.2,49.2,49.17,49.17,7400.0,32.5059,32.5059,32.4861,32.4861,7400.0
2005-04-19 14:15:00,49.17,49.18,49.14,49.15,180200.0,32.4861,32.4927,32.4663,32.4729,180200.0
2005-04-19 14:20:00,49.14,49.14,49.11,49.12,29000.0,32.4663,32.4663,32.4464,32.4531,29000.0
2005-04-19 14:25:00,49.13,49.15,49.12,49.12,2900.0,32.4597,32.4729,32.4531,32.4531,2900.0
2005-04-19 14:30:00,49.11,49.14,49.11,49.11,3900.0,32.4464,32.4663,32.4464,32.4464,3900.0
2005-04-19 14:35:00,49.11,49.11,49.03,49.07,8900.0,32.4464,32.4464,32.3936,32.42,8900.0
2005-04-19 14:40:00,49.05,49.06,49.04,49.06,4000.0,32.4068,32.4134,32.4002,32.4134,4000.0
2005-04-19 14:45:00,49.06,49.09,49.06,49.09,5400.0,32.4134,32.4332,32.4134,32.4332,5400.0
2005-04-19 14:50:00,49.09,49.13,49.06,49.13,9900.0,32.4332,32.4597,32.4134,32.4597,9900.0
2005-04-19 14:55:00,49.14,49.17,49.13,49.16,8200.0,32.4663,32.4861,32.4597,32.4795,8200.0
2005-04-19 15:00:00,49.15,49.18,49.15,49.18,166400.0,32.4729,32.4927,32.4729,32.4927,166400.0
2005-04-19 15:05:00,49.18,49.19,49.11,49.11,10400.0,32.4927,32.4993,32.4464,32.4464,10400.0
2005-04-19 15:10:00,49.11,49.12,49.09,49.1,8900.0,32.4464,32.4531,32.4332,32.4398,8900.0
2005-04-19 15:15:00,49.1,49.12,49.03,49.03,13200.0,32.4398,32.4531,32.3936,32.3936,13200.0
2005-04-19 15:20:00,49.04,49.05,48.98,48.98,90800.0,32.4002,32.4068,32.3606,32.3606,90800.0
2005-04-19 15:25:00,48.98,49.08,48.98,49.06,31000.0,32.3606,32.4266,32.3606,32.4134,31000.0
2005-04-19 15:30:00,49.05,49.17,49.05,49.16,24600.0,32.4068,32.4861,32.4068,32.4795,24600.0
2005-04-19 15:35:00,49.15,49.15,49.06,49.06,14200.0,32.4729,32.4729,32.4134,32.4134,14200.0
2005-04-19 15:40:00,49.05,49.06,48.95,48.97,22000.0,32.4068,32.4134,32.3407,32.354,22000.0
2005-04-19 15:45:00,48.97,49.0,48.95,49.0,18800.0,32.354,32.3738,32.3407,32.3738,18800.0
2005-04-19 15:50:00,49.0,49.0,48.93,48.95,47500.0,32.3738,32.3738,32.3275,32.3407,47500.0
2005-04-19 15:55:00,48.95,48.98,48.92,48.97,69300.0,32.3407,32.3606,32.3209,32.354,69300.0
2005-04-20 09:30:00,48.95,49.15,48.95,49.06,133900.0,32.3407,32.4729,32.3407,32.4134,133900.0
2005-04-20 09:35:00,49.06,49.08,48.86,48.86,109700.0,32.4134,32.4266,32.2813,32.2813,109700.0
2005-04-20 09:40:00,48.9,48.92,48.72,48.8,47400.0,32.3077,32.3209,32.1888,32.2416,47400.0
2005-04-20 09:45:00,48.77,48.77,48.55,48.59,100500.0,32.2218,32.2218,32.0765,32.1029,100500.0
2005-04-20 09:50:00,48.52,48.67,48.52,48.63,44900.0,32.0566,32.1557,32.0566,32.1293,44900.0
2005-04-20 09:55:00,48.63,48.63,48.54,48.56,22800.0,32.1293,32.1293,32.0699,32.0831,22800.0
2005-04-20 10:00:00,48.59,48.62,48.52,48.59,34600.0,32.1029,32.1227,32.0566,32.1029,34600.0
2005-04-20 10:05:00,48.62,48.75,48.62,48.75,21900.0,32.1227,32.2086,32.1227,32.2086,21900.0
2005-04-20 10:10:00,48.74,48.75,48.66,48.7,23800.0,32.202,32.2086,32.1491,32.1756,23800.0
2005-04-20 10:15:00,48.7,48.84,48.7,48.75,53400.0,32.1756,32.2681,32.1756,32.2086,53400.0
2005-04-20 10:20:00,48.75,48.84,48.74,48.81,54400.0,32.2086,32.2681,32.202,32.2482,54400.0
2005-04-20 10:25:00,48.8,48.82,48.77,48.8,27900.0,32.2416,32.2549,32.2218,32.2416,27900.0
2005-04-20 10:30:00,48.81,48.82,48.72,48.78,37000.0,32.2482,32.2549,32.1888,32.2284,37000.0
2005-04-20 10:35:00,48.78,48.78,48.74,48.74,77500.0,32.2284,32.2284,32.202,32.202,77500.0
2005-04-20 10:40:00,48.75,48.78,48.69,48.69,49200.0,32.2086,32.2284,32.169,32.169,49200.0
2005-04-20 10:45:00,48.66,48.69,48.65,48.67,18700.0,32.1491,32.169,32.1425,32.1557,18700.0
2005-04-20 10:50:00,48.65,48.65,48.57,48.6,32000.0,32.1425,32.1425,32.0897,32.1095,32000.0
2005-04-20 10:55:00,48.6,48.65,48.57,48.62,33600.0,32.1095,32.1425,32.0897,32.1227,33600.0
2005-04-20 11:00:00,48.61,48.72,48.61,48.64,58100.0,32.1161,32.1888,32.1161,32.1359,58100.0
2005-04-20 11:05:00,48.67,48.68,48.59,48.63,39300.0,32.1557,32.1624,32.1029,32.1293,39300.0
2005-04-20 11:10:00,48.63,48.63,48.55,48.6,61200.0,32.1293,32.1293,32.0765,32.1095,61200.0
2005-04-20 11:15:00,48.58,48.6,48.48,48.48,56700.0,32.0963,32.1095,32.0302,32.0302,56700.0
2005-04-20 11:20:00,48.5,48.51,48.44,48.44,55000.0,32.0434,32.05,32.0038,32.0038,55000.0
2005-04-20 11:25:00,48.45,48.46,48.41,48.43,40500.0,32.0104,32.017,31.984,31.9972,40500.0
2005-04-20 11:30:00,48.4,48.48,48.4,48.48,10400.0,31.9774,32.0302,31.9774,32.0302,10400.0
2005-04-20 11:35:00,48.48,48.49,48.45,48.48,10500.0,32.0302,32.0368,32.0104,32.0302,10500.0
2005-04-20 11:40:00,48.48,48.5,48.47,48.5,14200.0,32.0302,32.0434,32.0236,32.0434,14200.0
2005-04-20 11:45:00,48.5,48.52,48.47,48.48,16500.0,32.0434,32.0566,32.0236,32.0302,16500.0
2005-04-20 11:50:00,48.49,48.49,48.47,48.48,17100.0,32.0368,32.0368,32.0236,32.0302,17100.0
2005-04-20 11:55:00,48.49,48.51,48.48,48.48,20200.0,32.0368,32.05,32.0302,32.0302,20200.0
2005-04-20 12:00:00,48.5,48.51,48.5,48.51,56400.0,32.0434,32.05,32.0434,32.05,56400.0
2005-04-20 12:05:00,48.51,48.51,48.46,48.5,26900.0,32.05,32.05,32.017,32.0434,26900.0
2005-04-20 12:10:00,48.49,48.5,48.48,48.48,4400.0,32.0368,32.0434,32.0302,32.0302,4400.0
2005-04-20 12:15:00,48.49,48.51,48.47,48.5,12200.0,32.0368,32.05,32.0236,32.0434,12200.0
2005-04-20 12:20:00,48.5,48.51,48.48,48.49,16900.0,32.0434,32.05,32.0302,32.0368,16900.0
2005-04-20 12:25:00,48.5,48.5,48.48,48.48,14200.0,32.0434,32.0434,32.0302,32.0302,14200.0
2005-04-20 12:30:00,48.49,48.5,48.48,48.49,12700.0,32.0368,32.0434,32.0302,32.0368,12700.0
2005-04-20 12:35:00,48.49,48.5,48.44,48.46,25700.0,32.0368,32.0434,32.0038,32.017,25700.0
2005-04-20 12:40:00,48.46,48.5,48.41,48.47,29400.0,32.017,32.0434,31.984,32.0236,29400.0
2005-04-20 12:45:00,48.47,48.48,48.45,48.45,9400.0,32.0236,32.0302,32.0104,32.0104,9400.0
2005-04-20 12:50:00,48.46,48.46,48.32,48.34,34300.0,32.017,32.017,31.9245,31.9377,34300.0
2005-04-20 12:55:00,48.36,48.38,48.31,48.32,47100.0,31.9509,31.9641,31.9179,31.9245,47100.0
2005-04-20 13:00:00,48.31,48.4,48.31,48.34,51600.0,31.9179,31.9774,31.9179,31.9377,51600.0
2005-04-20 13:05:00,48.34,48.38,48.31,48.37,52600.0,31.9377,31.9641,31.9179,31.9575,52600.0
2005-04-20 13:10:00,48.37,48.37,48.29,48.3,99000.0,31.9575,31.9575,31.9047,31.9113,99000.0
2005-04-20 13:15:00,48.3,48.33,48.29,48.33,44200.0,31.9113,31.9311,31.9047,31.9311,44200.0
2005-04-20 13:20:00,48.32,48.37,48.31,48.36,29500.0,31.9245,31.9575,31.9179,31.9509,29500.0
2005-04-20 13:25:00,48.35,48.36,48.3,48.3,28000.0,31.9443,31.9509,31.9113,31.9113,28000.0
2005-04-20 13:30:00,48.3,48.31,48.24,48.25,58800.0,31.9113,31.9179,31.8717,31.8783,58800.0
2005-04-20 13:35:00,48.25,48.29,48.24,48.29,56600.0,31.8783,31.9047,31.8717,31.9047,56600.0
2005-04-20 13:40:00,48.29,48.32,48.29,48.3,14200.0,31.9047,31.9245,31.9047,31.9113,14200.0
2005-04-20 13:45:00,48.3,48.32,48.28,48.28,13200.0,31.9113,31.9245,31.8981,31.8981,13200.0
2005-04-20 13:50:00,48.28,48.29,48.28,48.29,80700.0,31.8981,31.9047,31.8981,31.9047,80700.0
2005-04-20 13:55:00,48.29,48.31,48.29,48.3,52100.0,31.9047,31.9179,31.9047,31.9113,52100.0
2005-04-20 14:00:00,48.3,48.31,48.29,48.29,82300.0,31.9113,31.9179,31.9047,31.9047,82300.0
2005-04-20 14:05:00,48.29,48.29,48.2,48.27,25800.0,31.9047,31.9047,31.8452,31.8915,25800.0
2005-04-20 14:10:00,48.29,48.31,48.28,48.31,19700.0,31.9047,31.9179,31.8981,31.9179,19700.0
2005-04-20 14:15:00,48.31,48.33,48.26,48.3,29200.0,31.9179,31.9311,31.8849,31.9113,29200.0
2005-04-20 14:20:00,48.3,48.3,48.19,48.26,30600.0,31.9113,31.9113,31.8386,31.8849,30600.0
2005-04-20 14:25:00,48.27,48.28,48.22,48.22,76000.0,31.8915,31.8981,31.8584,31.8584,76000.0
2005-04-20 14:30:00,48.23,48.23,48.18,48.19,29700.0,31.865,31.865,31.832,31.8386,29700.0
2005-04-20 14:35:00,48.19,48.26,48.19,48.23,19000.0,31.8386,31.8849,31.8386,31.865,19000.0
2005-04-20 14:40:00,48.2,48.23,48.18,48.21,11900.0,31.8452,31.865,31.832,31.8518,11900.0
2005-04-20 14:45:00,48.2,48.2,48.15,48.15,43900.0,31.8452,31.8452,31.8122,31.8122,43900.0
2005-04-20 14:50:00,48.15,48.15,48.09,48.1,102600.0,31.8122,31.8122,31.7725,31.7792,102600.0
2005-04-20 14:55:00,48.1,48.1,48.05,48.05,119500.0,31.7792,31.7792,31.7461,31.7461,119500.0
2005-04-20 15:00:00,48.05,48.07,48.0,48.01,63100.0,31.7461,31.7593,31.7131,31.7197,63100.0
2005-04-20 15:05:00,48.0,48.02,47.99,48.02,187500.0,31.7131,31.7263,31.7065,31.7263,187500.0
2005-04-20 15:10:00,48.01,48.02,48.0,48.0,35100.0,31.7197,31.7263,31.7131,31.7131,35100.0
2005-04-20 15:15:00,48.0,48.0,47.98,47.98,101100.0,31.7131,31.7131,31.6999,31.6999,101100.0
2005-04-20 15:20:00,47.99,47.99,47.93,47.95,47200.0,31.7065,31.7065,31.6668,31.6801,47200.0
2005-04-20 15:25:00,47.95,48.0,47.93,47.97,78300.0,31.6801,31.7131,31.6668,31.6933,78300.0
2005-04-20 15:30:00,47.98,48.0,47.95,47.96,57400.0,31.6999,31.7131,31.6801,31.6867,57400.0
2005-04-20 15:35:00,47.96,47.97,47.93,47.94,29100.0,31.6867,31.6933,31.6668,31.6734,29100.0
2005-04-20 15:40:00,47.94,47.98,47.9,47.98,140000.0,31.6734,31.6999,31.647,31.6999,140000.0
2005-04-20 15:45:00,47.98,47.99,47.94,47.99,105000.0,31.6999,31.7065,31.6734,31.7065,105000.0
2005-04-20 15:50:00,47.98,47.98,47.95,47.96,65400.0,31.6999,31.6999,31.6801,31.6867,65400.0
2005-04-20 15:55:00,47.95,47.99,47.95,47.98,73100.0,31.6801,31.7065,31.6801,31.6999,73100.0
2005-04-21 09:30:00,48.5,48.56,48.45,48.45,180500.0,32.0434,32.0831,32.0104,32.0104,180500.0
2005-04-21 09:35:00,48.46,48.54,48.43,48.53,225700.0,32.017,32.0699,31.9972,32.0633,225700.0
2005-04-21 09:40:00,48.53,48.58,48.52,48.55,295800.0,32.0633,32.0963,32.0566,32.0765,295800.0
2005-04-21 09:45:00,48.55,48.62,48.52,48.52,211300.0,32.0765,32.1227,32.0566,32.0566,211300.0
2005-04-21 09:50:00,48.5,48.63,48.5,48.63,87800.0,32.0434,32.1293,32.0434,32.1293,87800.0
2005-04-21 09:55:00,48.63,48.77,48.62,48.74,103100.0,32.1293,32.2218,32.1227,32.202,103100.0
2005-04-21 10:00:00,48.72,48.81,48.71,48.8,84600.0,32.1888,32.2482,32.1822,32.2416,84600.0
2005-04-21 10:05:00,48.81,48.81,48.74,48.77,163400.0,32.2482,32.2482,32.202,32.2218,163400.0
2005-04-21 10:10:00,48.77,48.79,48.74,48.76,67100.0,32.2218,32.235,32.202,32.2152,67100.0
2005-04-21 10:15:00,48.76,48.78,48.75,48.75,31100.0,32.2152,32.2284,32.2086,32.2086,31100.0
2005-04-21 10:20:00,48.76,48.81,48.75,48.79,85000.0,32.2152,32.2482,32.2086,32.235,85000.0
2005-04-21 10:25:00,48.79,48.83,48.77,48.8,54100.0,32.235,32.2615,32.2218,32.2416,54100.0
2005-04-21 10:30:00,48.8,48.82,48.71,48.76,49400.0,32.2416,32.2549,32.1822,32.2152,49400.0
2005-04-21 10:35:00,48.76,48.8,48.75,48.79,40000.0,32.2152,32.2416,32.2086,32.235,40000.0
2005-04-21 10:40:00,48.78,48.79,48.67,48.68,18600.0,32.2284,32.235,32.1557,32.1624,18600.0
2005-04-21 10:45:00,48.7,48.7,48.67,48.69,36000.0,32.1756,32.1756,32.1557,32.169,36000.0
2005-04-21 10:50:00,48.7,48.71,48.68,48.71,49900.0,32.1756,32.1822,32.1624,32.1822,49900.0
2005-04-21 10:55:00,48.71,48.74,48.7,48.74,40700.0,32.1822,32.202,32.1756,32.202,40700.0
2005-04-21 11:00:00,48.74,48.77,48.73,48.75,29600.0,32.202,32.2218,32.1954,32.2086,29600.0
2005-04-21 11:05:00,48.76,48.79,48.75,48.77,26200.0,32.2152,32.235,32.2086,32.2218,26200.0
2005-04-21 11:10:00,48.78,48.79,48.77,48.78,14000.0,32.2284,32.235,32.2218,32.2284,14000.0
2005-04-21 11:15:00,48.79,48.82,48.77,48.78,54300.0,32.235,32.2549,32.2218,32.2284,54300.0
2005-04-21 11:20:00,48.78,48.8,48.75,48.78,34100.0,32.2284,32.2416,32.2086,32.2284,34100.0
2005-04-21 11:25:00,48.78,48.79,48.75,48.77,28700.0,32.2284,32.235,32.2086,32.2218,28700.0
2005-04-21 11:30:00,48.77,48.8,48.77,48.79,14200.0,32.2218,32.2416,32.2218,32.235,14200.0
2005-04-21 11:35:00,48.79,48.79,48.73,48.79,35900.0,32.235,32.235,32.1954,32.235,35900.0
2005-04-21 11:40:00,48.78,48.89,48.78,48.87,18100.0,32.2284,32.3011,32.2284,32.2879,18100.0
2005-04-21 11:45:00,48.86,48.88,48.84,48.84,19000.0,32.2813,32.2945,32.2681,32.2681,19000.0
2005-04-21 11:50:00,48.84,48.85,48.79,48.81,39200.0,32.2681,32.2747,32.235,32.2482,39200.0
2005-04-21 11:55:00,48.81,48.81,48.78,48.78,19600.0,32.2482,32.2482,32.2284,32.2284,19600.0
2005-04-21 12:00:00,48.78,48.83,48.78,48.81,54200.0,32.2284,32.2615,32.2284,32.2482,54200.0
2005-04-21 12:05:00,48.81,48.81,48.77,48.78,40100.0,32.2482,32.2482,32.2218,32.2284,40100.0
2005-04-21 12:10:00,48.78,48.84,48.78,48.82,84100.0,32.2284,32.2681,32.2284,32.2549,84100.0
2005-04-21 12:15:00,48.83,48.84,48.8,48.82,25300.0,32.2615,32.2681,32.2416,32.2549,25300.0
2005-04-21 12:20:00,48.82,48.85,48.81,48.84,73400.0,32.2549,32.2747,32.2482,32.2681,73400.0
2005-04-21 12:25:00,48.85,48.88,48.85,48.85,115800.0,32.2747,32.2945,32.2747,32.2747,115800.0
2005-04-21 12:30:00,48.85,48.86,48.85,48.85,32800.0,32.2747,32.2813,32.2747,32.2747,32800.0
2005-04-21 12:35:00,48.83,48.87,48.82,48.86,35300.0,32.2615,32.2879,32.2549,32.2813,35300.0
2005-04-21 12:40:00,48.88,48.9,48.86,48.9,65700.0,32.2945,32.3077,32.2813,32.3077,65700.0
2005-04-21 12:45:00,48.91,49.01,48.91,49.01,51900.0,32.3143,32.3804,32.3143,32.3804,51900.0
2005-04-21 12:50:00,49.01,49.1,49.01,49.07,44000.0,32.3804,32.4398,32.3804,32.42,44000.0
2005-04-21 12:55:00,49.1,49.2,49.08,49.13,67500.0,32.4398,32.5059,32.4266,32.4597,67500.0
2005-04-21 13:00:00,49.14,49.17,49.09,49.1,42800.0,32.4663,32.4861,32.4332,32.4398,42800.0
2005-04-21 13:05:00,49.1,49.11,49.06,49.07,15500.0,32.4398,32.4464,32.4134,32.42,15500.0
2005-04-21 13:10:00,49.07,49.09,49.05,49.07,33700.0,32.42,32.4332,32.4068,32.42,33700.0
2005-04-21 13:15:00,49.08,49.19,49.05,49.17,21600.0,32.4266,32.4993,32.4068,32.4861,21600.0
2005-04-21 13:20:00,49.15,49.23,49.15,49.22,47200.0,32.4729,32.5257,32.4729,32.5191,47200.0
2005-04-21 13:25:00,49.23,49.23,49.2,49.2,77100.0,32.5257,32.5257,32.5059,32.5059,77100.0
2005-04-21 13:30:00,49.2,49.25,49.2,49.23,31900.0,32.5059,32.5389,32.5059,32.5257,31900.0
2005-04-21 13:35:00,49.23,49.32,49.23,49.32,35100.0,32.5257,32.5852,32.5257,32.5852,35100.0
2005-04-21 13:40:00,49.32,49.46,49.32,49.45,25800.0,32.5852,32.6777,32.5852,32.6711,25800.0
2005-04-21 13:45:00,49.46,49.48,49.44,49.47,40700.0,32.6777,32.6909,32.6645,32.6843,40700.0
2005-04-21 13:50:00,49.46,49.47,49.43,49.46,24600.0,32.6777,32.6843,32.6579,32.6777,24600.0
2005-04-21 13:55:00,49.46,49.5,49.42,49.42,70400.0,32.6777,32.7041,32.6513,32.6513,70400.0
2005-04-21 14:00:00,49.44,49.46,49.4,49.45,38800.0,32.6645,32.6777,32.638,32.6711,38800.0
2005-04-21 14:05:00,49.45,49.48,49.45,49.48,22200.0,32.6711,32.6909,32.6711,32.6909,22200.0
2005-04-21 14:10:00,49.48,49.6,49.47,49.6,75300.0,32.6909,32.7702,32.6843,32.7702,75300.0
2005-04-21 14:15:00,49.57,49.75,49.57,49.7,92500.0,32.7504,32.8693,32.7504,32.8363,92500.0
2005-04-21 14:20:00,49.7,49.81,49.69,49.79,54300.0,32.8363,32.9089,32.8296,32.8957,54300.0
2005-04-21 14:25:00,49.78,49.85,49.5,49.75,100700.0,32.8891,32.9354,32.7041,32.8693,100700.0
2005-04-21 14:30:00,49.75,49.8,49.69,49.69,30100.0,32.8693,32.9023,32.8296,32.8296,30100.0
2005-04-21 14:35:00,49.69,49.74,49.67,49.73,22600.0,32.8296,32.8627,32.8164,32.8561,22600.0
2005-04-21 14:40:00,49.74,49.81,49.74,49.79,51600.0,32.8627,32.9089,32.8627,32.8957,51600.0
2005-04-21 14:45:00,49.79,49.79,49.74,49.78,49000.0,32.8957,32.8957,32.8627,32.8891,49000.0
2005-04-21 14:50:00,49.79,49.81,49.75,49.79,23700.0,32.8957,32.9089,32.8693,32.8957,23700.0
2005-04-21 14:55:00,49.8,49.83,49.79,49.81,37100.0,32.9023,32.9221,32.8957,32.9089,37100.0
2005-04-21 15:00:00,49.81,49.87,49.81,49.84,56400.0,32.9089,32.9486,32.9089,32.9288,56400.0
2005-04-21 15:05:00,49.84,49.87,49.81,49.81,30100.0,32.9288,32.9486,32.9089,32.9089,30100.0
2005-04-21 15:10:00,49.8,49.86,49.79,49.86,50400.0,32.9023,32.942,32.8957,32.942,50400.0
2005-04-21 15:15:00,49.86,49.87,49.83,49.85,20900.0,32.942,32.9486,32.9221,32.9354,20900.0
2005-04-21 15:20:00,49.84,49.85,49.78,49.8,47200.0,32.9288,32.9354,32.8891,32.9023,47200.0
2005-04-21 15:25:00,49.8,49.82,49.79,49.8,83200.0,32.9023,32.9155,32.8957,32.9023,83200.0
2005-04-21 15:30:00,49.81,49.87,49.81,49.85,53100.0,32.9089,32.9486,32.9089,32.9354,53100.0
2005-04-21 15:35:00,49.85,49.95,49.84,49.86,71800.0,32.9354,33.0014,32.9288,32.942,71800.0
2005-04-21 15:40:00,49.85,50.01,49.85,50.01,81100.0,32.9354,33.0411,32.9354,33.0411,81100.0
2005-04-21 15:45:00,50.02,50.2,50.0,50.13,163000.0,33.0477,33.1666,33.0345,33.1204,163000.0
2005-04-21 15:50:00,50.12,50.16,49.99,50.0,92500.0,33.1137,33.1402,33.0279,33.0345,92500.0
2005-04-21 15:55:00,50.0,50.0,49.93,49.93,169900.0,33.0345,33.0345,32.9882,32.9882,169900.0
2005-04-22 09:30:00,50.25,50.25,50.04,50.09,76000.0,33.1996,33.1996,33.0609,33.0939,76000.0
2005-04-22 09:35:00,50.09,50.1,49.98,50.06,30800.0,33.0939,33.1005,33.0212,33.0741,30800.0
2005-04-22 09:40:00,50.06,50.09,50.01,50.05,30400.0,33.0741,33.0939,33.0411,33.0675,30400.0
2005-04-22 09:45:00,50.05,50.06,50.03,50.06,54000.0,33.0675,33.0741,33.0543,33.0741,54000.0
2005-04-22 09:50:00,50.06,50.1,50.05,50.08,57600.0,33.0741,33.1005,33.0675,33.0873,57600.0
2005-04-22 09:55:00,50.08,50.2,50.08,50.19,51500.0,33.0873,33.1666,33.0873,33.16,51500.0
2005-04-22 10:00:00,50.19,50.34,50.19,50.27,41400.0,33.16,33.2591,33.16,33.2128,41400.0
2005-04-22 10:05:00,50.33,50.44,50.27,50.34,40200.0,33.2525,33.3252,33.2128,33.2591,40200.0
2005-04-22 10:10:00,50.34,50.42,50.33,50.41,38600.0,33.2591,33.312,33.2525,33.3053,38600.0
2005-04-22 10:15:00,50.44,50.53,50.41,50.44,65500.0,33.3252,33.3846,33.3053,33.3252,65500.0
2005-04-22 10:20:00,50.45,50.45,50.32,50.33,34800.0,33.3318,33.3318,33.2459,33.2525,34800.0
2005-04-22 10:25:00,50.33,50.33,50.25,50.27,24000.0,33.2525,33.2525,33.1996,33.2128,24000.0
2005-04-22 10:30:00,50.27,50.27,50.25,50.25,23000.0,33.2128,33.2128,33.1996,33.1996,23000.0
2005-04-22 10:35:00,50.24,50.25,50.2,50.2,21200.0,33.193,33.1996,33.1666,33.1666,21200.0
2005-04-22 10:40:00,50.2,50.2,50.07,50.11,44300.0,33.1666,33.1666,33.0807,33.1071,44300.0
2005-04-22 10:45:00,50.14,50.14,50.06,50.09,24800.0,33.127,33.127,33.0741,33.0939,24800.0
2005-04-22 10:50:00,50.09,50.11,50.08,50.1,61300.0,33.0939,33.1071,33.0873,33.1005,61300.0
2005-04-22 10:55:00,50.08,50.16,50.08,50.16,17800.0,33.0873,33.1402,33.0873,33.1402,17800.0
2005-04-22 11:00:00,50.15,50.15,50.1,50.11,17400.0,33.1336,33.1336,33.1005,33.1071,17400.0
2005-04-22 11:05:00,50.1,50.13,50.08,50.08,56600.0,33.1005,33.1204,33.0873,33.0873,56600.0
2005-04-22 11:10:00,50.07,50.09,50.03,50.04,28900.0,33.0807,33.0939,33.0543,33.0609,28900.0
2005-04-22 11:15:00,50.04,50.07,50.02,50.02,28200.0,33.0609,33.0807,33.0477,33.0477,28200.0
2005-04-22 11:20:00,50.02,50.08,50.02,50.06,23800.0,33.0477,33.0873,33.0477,33.0741,23800.0
2005-04-22 11:25:00,50.06,50.06,49.98,49.99,34200.0,33.0741,33.0741,33.0212,33.0279,34200.0
2005-04-22 11:30:00,50.0,50.04,50.0,50.02,298700.0,33.0345,33.0609,33.0345,33.0477,298700.0
2005-04-22 11:35:00,50.02,50.02,49.98,49.98,90700.0,33.0477,33.0477,33.0212,33.0212,90700.0
2005-04-22 11:40:00,49.98,49.99,49.89,49.9,20600.0,33.0212,33.0279,32.9618,32.9684,20600.0
2005-04-22 11:45:00,49.89,49.94,49.87,49.94,35300.0,32.9618,32.9948,32.9486,32.9948,35300.0
2005-04-22 11:50:00,49.94,50.02,49.94,49.98,35400.0,32.9948,33.0477,32.9948,33.0212,35400.0
2005-04-22 11:55:00,50.0,50.0,49.85,49.85,38300.0,33.0345,33.0345,32.9354,32.9354,38300.0
2005-04-22 12:00:00,49.85,49.85,49.78,49.8,39500.0,32.9354,32.9354,32.8891,32.9023,39500.0
2005-04-22 12:05:00,49.8,49.8,49.7,49.7,24200.0,32.9023,32.9023,32.8363,32.8363,24200.0
2005-04-22 12:10:00,49.7,49.75,49.7,49.73,20700.0,32.8363,32.8693,32.8363,32.8561,20700.0
2005-04-22 12:15:00,49.73,49.78,49.73,49.77,19700.0,32.8561,32.8891,32.8561,32.8825,19700.0
2005-04-22 12:20:00,49.77,49.81,49.77,49.79,26300.0,32.8825,32.9089,32.8825,32.8957,26300.0
2005-04-22 12:25:00,49.79,49.83,49.79,49.81,18700.0,32.8957,32.9221,32.8957,32.9089,18700.0
2005-04-22 12:30:00,49.82,49.82,49.79,49.79,41700.0,32.9155,32.9155,32.8957,32.8957,41700.0
2005-04-22 12:35:00,49.79,49.8,49.79,49.8,23900.0,32.8957,32.9023,32.8957,32.9023,23900.0
2005-04-22 12:40:00,49.79,49.89,49.79,49.85,20500.0,32.8957,32.9618,32.8957,32.9354,20500.0
2005-04-22 12:45:00,49.85,49.87,49.85,49.85,14600.0,32.9354,32.9486,32.9354,32.9354,14600.0
2005-04-22 12:50:00,49.85,49.92,49.79,49.79,20100.0,32.9354,32.9816,32.8957,32.8957,20100.0
2005-04-22 12:55:00,49.78,49.78,49.73,49.73,18200.0,32.8891,32.8891,32.8561,32.8561,18200.0
2005-04-22 13:00:00,49.72,49.73,49.7,49.7,19700.0,32.8495,32.8561,32.8363,32.8363,19700.0
2005-04-22 13:05:00,49.69,49.7,49.67,49.68,6000.0,32.8296,32.8363,32.8164,32.823,6000.0
2005-04-22 13:10:00,49.67,49.69,49.67,49.68,3300.0,32.8164,32.8296,32.8164,32.823,3300.0
2005-04-22 13:15:00,49.68,49.68,49.63,49.63,15900.0,32.823,32.823,32.79,32.79,15900.0
2005-04-22 13:20:00,49.64,49.64,49.6,49.6,24000.0,32.7966,32.7966,32.7702,32.7702,24000.0
2005-04-22 13:25:00,49.6,49.6,49.57,49.58,14100.0,32.7702,32.7702,32.7504,32.757,14100.0
2005-04-22 13:30:00,49.58,49.58,49.55,49.56,20400.0,32.757,32.757,32.7372,32.7438,20400.0
2005-04-22 13:35:00,49.56,49.65,49.53,49.63,15000.0,32.7438,32.8032,32.7239,32.79,15000.0
2005-04-22 13:40:00,49.65,49.67,49.57,49.57,6800.0,32.8032,32.8164,32.7504,32.7504,6800.0
2005-04-22 13:45:00,49.58,49.7,49.58,49.68,15400.0,32.757,32.8363,32.757,32.823,15400.0
2005-04-22 13:50:00,49.71,49.8,49.71,49.72,23900.0,32.8429,32.9023,32.8429,32.8495,23900.0
2005-04-22 13:55:00,49.72,49.75,49.67,49.67,14500.0,32.8495,32.8693,32.8164,32.8164,14500.0
2005-04-22 14:00:00,49.67,49.67,49.57,49.58,17600.0,32.8164,32.8164,32.7504,32.757,17600.0
2005-04-22 14:05:00,49.57,49.57,49.52,49.52,21300.0,32.7504,32.7504,32.7173,32.7173,21300.0
2005-04-22 14:10:00,49.51,49.54,49.47,49.47,12800.0,32.7107,32.7305,32.6843,32.6843,12800.0
2005-04-22 14:15:00,49.47,49.47,49.41,49.46,12100.0,32.6843,32.6843,32.6447,32.6777,12100.0
2005-04-22 14:20:00,49.45,49.45,49.37,49.42,19300.0,32.6711,32.6711,32.6182,32.6513,19300.0
2005-04-22 14:25:00,49.43,49.46,49.41,49.44,18400.0,32.6579,32.6777,32.6447,32.6645,18400.0
2005-04-22 14:30:00,49.43,49.45,49.41,49.41,17600.0,32.6579,32.6711,32.6447,32.6447,17600.0
2005-04-22 14:35:00,49.4,49.4,49.25,49.25,39800.0,32.638,32.638,32.5389,32.5389,39800.0
2005-04-22 14:40:00,49.25,49.27,49.25,49.25,30400.0,32.5389,32.5522,32.5389,32.5389,30400.0
2005-04-22 14:45:00,49.26,49.26,49.06,49.06,47300.0,32.5456,32.5456,32.4134,32.4134,47300.0
2005-04-22 14:50:00,49.07,49.12,49.06,49.1,38400.0,32.42,32.4531,32.4134,32.4398,38400.0
2005-04-22 14:55:00,49.11,49.15,49.09,49.09,37500.0,32.4464,32.4729,32.4332,32.4332,37500.0
2005-04-22 15:00:00,49.09,49.22,49.08,49.18,16100.0,32.4332,32.5191,32.4266,32.4927,16100.0
2005-04-22 15:05:00,49.17,49.2,49.1,49.16,20400.0,32.4861,32.5059,32.4398,32.4795,20400.0
2005-04-22 15:10:00,49.16,49.16,49.07,49.09,21400.0,32.4795,32.4795,32.42,32.4332,21400.0
2005-04-22 15:15:00,49.1,49.13,49.05,49.05,59900.0,32.4398,32.4597,32.4068,32.4068,59900.0
2005-04-22 15:20:00,49.05,49.05,48.94,48.98,40800.0,32.4068,32.4068,32.3341,32.3606,40800.0
2005-04-22 15:25:00,48.98,48.98,48.88,48.88,89900.0,32.3606,32.3606,32.2945,32.2945,89900.0
2005-04-22 15:30:00,48.88,48.89,48.84,48.89,44500.0,32.2945,32.3011,32.2681,32.3011,44500.0
2005-04-22 15:35:00,48.89,49.06,48.89,49.03,40600.0,32.3011,32.4134,32.3011,32.3936,40600.0
2005-04-22 15:40:00,49.03,49.09,49.01,49.04,60300.0,32.3936,32.4332,32.3804,32.4002,60300.0
2005-04-22 15:45:00,49.04,49.05,48.98,49.01,60800.0,32.4002,32.4068,32.3606,32.3804,60800.0
2005-04-22 15:50:00,49.0,49.2,49.0,49.12,51500.0,32.3738,32.5059,32.3738,32.4531,51500.0
2005-04-22 15:55:00,49.12,49.25,49.12,49.25,50200.0,32.4531,32.5389,32.4531,32.5389,50200.0
2005-04-25 09:35:00,49.56,49.56,49.48,49.5,16900.0,32.7438,32.7438,32.6909,32.7041,16900.0
2005-04-25 09:40:00,49.48,49.49,49.41,49.43,15700.0,32.6909,32.6975,32.6447,32.6579,15700.0
2005-04-25 09:45:00,49.43,49.43,49.39,49.42,31200.0,32.6579,32.6579,32.6314,32.6513,31200.0
2005-04-25 09:50:00,49.42,49.43,49.35,49.39,28700.0,32.6513,32.6579,32.605,32.6314,28700.0
2005-04-25 09:55:00,49.41,49.45,49.39,49.39,29500.0,32.6447,32.6711,32.6314,32.6314,29500.0
2005-04-25 10:00:00,49.33,49.45,49.33,49.41,23400.0,32.5918,32.6711,32.5918,32.6447,23400.0
2005-04-25 10:05:00,49.4,49.51,49.4,49.51,45800.0,32.638,32.7107,32.638,32.7107,45800.0
2005-04-25 10:10:00,49.51,49.57,49.5,49.54,21800.0,32.7107,32.7504,32.7041,32.7305,21800.0
2005-04-25 10:15:00,49.55,49.61,49.5,49.51,68800.0,32.7372,32.7768,32.7041,32.7107,68800.0
2005-04-25 10:20:00,49.51,49.51,49.45,49.46,12800.0,32.7107,32.7107,32.6711,32.6777,12800.0
2005-04-25 10:25:00,49.45,49.46,49.43,49.43,8500.0,32.6711,32.6777,32.6579,32.6579,8500.0
2005-04-25 10:30:00,49.43,49.44,49.36,49.37,96500.0,32.6579,32.6645,32.6116,32.6182,96500.0
2005-04-25 10:35:00,49.37,49.41,49.34,49.34,22900.0,32.6182,32.6447,32.5984,32.5984,22900.0
2005-04-25 10:40:00,49.34,49.39,49.33,49.33,37200.0,32.5984,32.6314,32.5918,32.5918,37200.0
2005-04-25 10:45:00,49.33,49.34,49.26,49.27,31500.0,32.5918,32.5984,32.5456,32.5522,31500.0
2005-04-25 10:50:00,49.27,49.3,49.24,49.29,25800.0,32.5522,32.572,32.5323,32.5654,25800.0
2005-04-25 10:55:00,49.3,49.38,49.29,49.35,17900.0,32.572,32.6248,32.5654,32.605,17900.0
2005-04-25 11:00:00,49.34,49.39,49.34,49.37,7300.0,32.5984,32.6314,32.5984,32.6182,7300.0
2005-04-25 11:05:00,49.36,49.39,49.34,49.39,15700.0,32.6116,32.6314,32.5984,32.6314,15700.0
2005-04-25 11:10:00,49.38,49.41,49.38,49.38,13400.0,32.6248,32.6447,32.6248,32.6248,13400.0
2005-04-25 11:15:00,49.37,49.37,49.3,49.31,18200.0,32.6182,32.6182,32.572,32.5786,18200.0
2005-04-25 11:20:00,49.3,49.38,49.3,49.38,25800.0,32.572,32.6248,32.572,32.6248,25800.0
2005-04-25 11:25:00,49.38,49.42,49.38,49.41,55400.0,32.6248,32.6513,32.6248,32.6447,55400.0
2005-04-25 11:30:00,49.4,49.43,49.37,49.4,26300.0,32.638,32.6579,32.6182,32.638,26300.0
2005-04-25 11:35:00,49.4,49.43,49.4,49.4,13800.0,32.638,32.6579,32.638,32.638,13800.0
2005-04-25 11:40:00,49.4,49.46,49.4,49.4,21000.0,32.638,32.6777,32.638,32.638,21000.0
2005-04-25 11:45:00,49.4,49.43,49.4,49.43,11500.0,32.638,32.6579,32.638,32.6579,11500.0
2005-04-25 11:50:00,49.41,49.46,49.41,49.44,16600.0,32.6447,32.6777,32.6447,32.6645,16600.0
2005-04-25 11:55:00,49.43,49.48,49.43,49.47,15400.0,32.6579,32.6909,32.6579,32.6843,15400.0
2005-04-25 12:00:00,49.46,49.48,49.43,49.44,18500.0,32.6777,32.6909,32.6579,32.6645,18500.0
2005-04-25 12:05:00,49.44,49.45,49.42,49.42,15400.0,32.6645,32.6711,32.6513,32.6513,15400.0
2005-04-25 12:10:00,49.43,49.45,49.36,49.4,23100.0,32.6579,32.6711,32.6116,32.638,23100.0
2005-04-25 12:15:00,49.4,49.4,49.35,49.39,8400.0,32.638,32.638,32.605,32.6314,8400.0
2005-04-25 12:20:00,49.38,49.42,49.38,49.42,17000.0,32.6248,32.6513,32.6248,32.6513,17000.0
2005-04-25 12:25:00,49.42,49.43,49.41,49.43,6200.0,32.6513,32.6579,32.6447,32.6579,6200.0
2005-04-25 12:30:00,49.43,49.44,49.42,49.42,9500.0,32.6579,32.6645,32.6513,32.6513,9500.0
2005-04-25 12:35:00,49.42,49.43,49.4,49.41,11400.0,32.6513,32.6579,32.638,32.6447,11400.0
2005-04-25 12:40:00,49.41,49.43,49.39,49.41,108700.0,32.6447,32.6579,32.6314,32.6447,108700.0
2005-04-25 12:45:00,49.41,49.41,49.38,49.39,11000.0,32.6447,32.6447,32.6248,32.6314,11000.0
2005-04-25 12:50:00,49.37,49.42,49.37,49.42,16000.0,32.6182,32.6513,32.6182,32.6513,16000.0
2005-04-25 12:55:00,49.42,49.43,49.4,49.4,5600.0,32.6513,32.6579,32.638,32.638,5600.0
2005-04-25 13:00:00,49.4,49.41,49.35,49.39,12400.0,32.638,32.6447,32.605,32.6314,12400.0
2005-04-25 13:05:00,49.38,49.41,49.38,49.41,75500.0,32.6248,32.6447,32.6248,32.6447,75500.0
2005-04-25 13:10:00,49.41,49.42,49.39,49.41,14900.0,32.6447,32.6513,32.6314,32.6447,14900.0
2005-04-25 13:15:00,49.42,49.42,49.4,49.4,7600.0,32.6513,32.6513,32.638,32.638,7600.0
2005-04-25 13:20:00,49.39,49.45,49.39,49.44,9100.0,32.6314,32.6711,32.6314,32.6645,9100.0
2005-04-25 13:25:00,49.45,49.45,49.44,49.45,5600.0,32.6711,32.6711,32.6645,32.6711,5600.0
2005-04-25 13:30:00,49.44,49.47,49.41,49.44,18000.0,32.6645,32.6843,32.6447,32.6645,18000.0
2005-04-25 13:35:00,49.44,49.44,49.41,49.44,9700.0,32.6645,32.6645,32.6447,32.6645,9700.0
2005-04-25 13:40:00,49.43,49.43,49.38,49.38,6700.0,32.6579,32.6579,32.6248,32.6248,6700.0
2005-04-25 13:45:00,49.38,49.39,49.37,49.38,16200.0,32.6248,32.6314,32.6182,32.6248,16200.0
2005-04-25 13:50:00,49.36,49.38,49.3,49.31,22800.0,32.6116,32.6248,32.572,32.5786,22800.0
2005-04-25 13:55:00,49.32,49.33,49.3,49.3,11700.0,32.5852,32.5918,32.572,32.572,11700.0
2005-04-25 14:00:00,49.29,49.31,49.29,49.3,21900.0,32.5654,32.5786,32.5654,32.572,21900.0
2005-04-25 14:05:00,49.3,49.33,49.3,49.32,32700.0,32.572,32.5918,32.572,32.5852,32700.0
2005-04-25 14:10:00,49.31,49.35,49.3,49.3,15400.0,32.5786,32.605,32.572,32.572,15400.0
2005-04-25 14:15:00,49.31,49.34,49.3,49.31,12400.0,32.5786,32.5984,32.572,32.5786,12400.0
2005-04-25 14:20:00,49.29,49.32,49.28,49.31,33500.0,32.5654,32.5852,32.5588,32.5786,33500.0
2005-04-25 14:25:00,49.31,49.33,49.3,49.3,15700.0,32.5786,32.5918,32.572,32.572,15700.0
2005-04-25 14:30:00,49.3,49.34,49.3,49.34,22600.0,32.572,32.5984,32.572,32.5984,22600.0
2005-04-25 14:35:00,49.33,49.34,49.31,49.33,14200.0,32.5918,32.5984,32.5786,32.5918,14200.0
2005-04-25 14:40:00,49.33,49.37,49.32,49.35,18600.0,32.5918,32.6182,32.5852,32.605,18600.0
2005-04-25 14:45:00,49.35,49.37,49.32,49.33,14200.0,32.605,32.6182,32.5852,32.5918,14200.0
2005-04-25 14:50:00,49.32,49.35,49.29,49.29,26800.0,32.5852,32.605,32.5654,32.5654,26800.0
2005-04-25 14:55:00,49.3,49.31,49.26,49.26,14700.0,32.572,32.5786,32.5456,32.5456,14700.0
2005-04-25 15:00:00,49.26,49.26,49.19,49.21,19100.0,32.5456,32.5456,32.4993,32.5125,19100.0
2005-04-25 15:05:00,49.22,49.24,49.19,49.21,19900.0,32.5191,32.5323,32.4993,32.5125,19900.0
2005-04-25 15:10:00,49.2,49.21,49.1,49.1,25400.0,32.5059,32.5125,32.4398,32.4398,25400.0
2005-04-25 15:15:00,49.07,49.07,49.03,49.03,23800.0,32.42,32.42,32.3936,32.3936,23800.0
2005-04-25 15:20:00,49.03,49.03,49.0,49.0,43200.0,32.3936,32.3936,32.3738,32.3738,43200.0
2005-04-25 15:25:00,49.01,49.01,48.98,49.0,40900.0,32.3804,32.3804,32.3606,32.3738,40900.0
2005-04-25 15:30:00,49.0,49.08,48.99,49.08,70100.0,32.3738,32.4266,32.3672,32.4266,70100.0
2005-04-25 15:35:00,49.08,49.08,49.05,49.06,40900.0,32.4266,32.4266,32.4068,32.4134,40900.0
2005-04-25 15:40:00,49.06,49.07,49.06,49.07,35800.0,32.4134,32.42,32.4134,32.42,35800.0
2005-04-25 15:45:00,49.06,49.07,49.02,49.05,38200.0,32.4134,32.42,32.387,32.4068,38200.0
2005-04-25 15:50:00,49.04,49.08,49.04,49.07,64300.0,32.4002,32.4266,32.4002,32.42,64300.0
2005-04-25 15:55:00,49.06,49.16,49.06,49.16,64400.0,32.4134,32.4795,32.4134,32.4795,64400.0
2005-04-26 09:30:00,48.7,48.7,48.65,48.67,78700.0,32.1756,32.1756,32.1425,32.1557,78700.0
2005-04-26 09:35:00,48.67,48.67,48.55,48.55,79900.0,32.1557,32.1557,32.0765,32.0765,79900.0
2005-04-26 09:40:00,48.55,48.64,48.5,48.64,103400.0,32.0765,32.1359,32.0434,32.1359,103400.0
2005-04-26 09:45:00,48.67,48.67,48.61,48.66,59400.0,32.1557,32.1557,32.1161,32.1491,59400.0
2005-04-26 09:50:00,48.7,48.7,48.67,48.67,77300.0,32.1756,32.1756,32.1557,32.1557,77300.0
2005-04-26 09:55:00,48.67,48.68,48.58,48.59,160300.0,32.1557,32.1624,32.0963,32.1029,160300.0
2005-04-26 10:00:00,48.6,48.61,48.51,48.54,256200.0,32.1095,32.1161,32.05,32.0699,256200.0
2005-04-26 10:05:00,48.54,48.55,48.49,48.5,46800.0,32.0699,32.0765,32.0368,32.0434,46800.0
2005-04-26 10:10:00,48.5,48.55,48.44,48.55,199300.0,32.0434,32.0765,32.0038,32.0765,199300.0
2005-04-26 10:15:00,48.54,48.6,48.48,48.49,51000.0,32.0699,32.1095,32.0302,32.0368,51000.0
2005-04-26 10:20:00,48.49,48.6,48.47,48.59,45300.0,32.0368,32.1095,32.0236,32.1029,45300.0
2005-04-26 10:25:00,48.59,48.59,48.46,48.47,28100.0,32.1029,32.1029,32.017,32.0236,28100.0
2005-04-26 10:30:00,48.46,48.47,48.42,48.45,49800.0,32.017,32.0236,31.9906,32.0104,49800.0
2005-04-26 10:35:00,48.45,48.5,48.44,48.47,32300.0,32.0104,32.0434,32.0038,32.0236,32300.0
2005-04-26 10:40:00,48.49,48.54,48.45,48.52,66800.0,32.0368,32.0699,32.0104,32.0566,66800.0
2005-04-26 10:45:00,48.53,48.56,48.53,48.53,22500.0,32.0633,32.0831,32.0633,32.0633,22500.0
2005-04-26 10:50:00,48.52,48.63,48.52,48.63,27400.0,32.0566,32.1293,32.0566,32.1293,27400.0
2005-04-26 10:55:00,48.65,48.71,48.65,48.68,33300.0,32.1425,32.1822,32.1425,32.1624,33300.0
2005-04-26 11:00:00,48.68,48.69,48.64,48.64,194500.0,32.1624,32.169,32.1359,32.1359,194500.0
2005-04-26 11:05:00,48.64,48.67,48.61,48.61,15200.0,32.1359,32.1557,32.1161,32.1161,15200.0
2005-04-26 11:10:00,48.62,48.64,48.61,48.61,26600.0,32.1227,32.1359,32.1161,32.1161,26600.0
2005-04-26 11:15:00,48.61,48.63,48.59,48.59,36100.0,32.1161,32.1293,32.1029,32.1029,36100.0
2005-04-26 11:20:00,48.59,48.59,48.45,48.45,38000.0,32.1029,32.1029,32.0104,32.0104,38000.0
2005-04-26 11:25:00,48.44,48.45,48.35,48.38,27000.0,32.0038,32.0104,31.9443,31.9641,27000.0
2005-04-26 11:30:00,48.39,48.5,48.39,48.5,21400.0,31.9708,32.0434,31.9708,32.0434,21400.0
2005-04-26 11:35:00,48.51,48.55,48.5,48.51,76500.0,32.05,32.0765,32.0434,32.05,76500.0
2005-04-26 11:40:00,48.51,48.52,48.49,48.51,63300.0,32.05,32.0566,32.0368,32.05,63300.0
2005-04-26 11:45:00,48.5,48.51,48.45,48.5,20000.0,32.0434,32.05,32.0104,32.0434,20000.0
2005-04-26 11:50:00,48.5,48.52,48.45,48.48,40700.0,32.0434,32.0566,32.0104,32.0302,40700.0
2005-04-26 11:55:00,48.47,48.48,48.45,48.48,12100.0,32.0236,32.0302,32.0104,32.0302,12100.0
2005-04-26 12:00:00,48.47,48.47,48.41,48.44,16300.0,32.0236,32.0236,31.984,32.0038,16300.0
2005-04-26 12:05:00,48.44,48.44,48.39,48.39,22900.0,32.0038,32.0038,31.9708,31.9708,22900.0
2005-04-26 12:10:00,48.39,48.39,48.36,48.38,9200.0,31.9708,31.9708,31.9509,31.9641,9200.0
2005-04-26 12:15:00,48.37,48.38,48.27,48.29,54700.0,31.9575,31.9641,31.8915,31.9047,54700.0
2005-04-26 12:20:00,48.23,48.28,48.2,48.21,30200.0,31.865,31.8981,31.8452,31.8518,30200.0
2005-04-26 12:25:00,48.19,48.2,48.14,48.19,57200.0,31.8386,31.8452,31.8056,31.8386,57200.0
2005-04-26 12:30:00,48.15,48.2,48.14,48.15,20100.0,31.8122,31.8452,31.8056,31.8122,20100.0
2005-04-26 12:35:00,48.14,48.16,48.11,48.15,32600.0,31.8056,31.8188,31.7858,31.8122,32600.0
2005-04-26 12:40:00,48.14,48.16,48.14,48.16,12800.0,31.8056,31.8188,31.8056,31.8188,12800.0
2005-04-26 12:45:00,48.16,48.18,48.14,48.14,56400.0,31.8188,31.832,31.8056,31.8056,56400.0
2005-04-26 12:50:00,48.14,48.17,48.06,48.06,27000.0,31.8056,31.8254,31.7527,31.7527,27000.0
2005-04-26 12:55:00,48.03,48.14,48.01,48.02,62100.0,31.7329,31.8056,31.7197,31.7263,62100.0
2005-04-26 13:00:00,48.02,48.04,47.97,48.02,51400.0,31.7263,31.7395,31.6933,31.7263,51400.0
2005-04-26 13:05:00,48.03,48.07,48.01,48.07,25000.0,31.7329,31.7593,31.7197,31.7593,25000.0
2005-04-26 13:10:00,48.06,48.1,48.05,48.09,30500.0,31.7527,31.7792,31.7461,31.7725,30500.0
2005-04-26 13:15:00,48.08,48.14,48.08,48.13,19400.0,31.7659,31.8056,31.7659,31.799,19400.0
2005-04-26 13:20:00,48.12,48.14,48.11,48.12,17300.0,31.7924,31.8056,31.7858,31.7924,17300.0
2005-04-26 13:25:00,48.11,48.12,48.1,48.1,21700.0,31.7858,31.7924,31.7792,31.7792,21700.0
2005-04-26 13:30:00,48.1,48.13,48.09,48.12,25800.0,31.7792,31.799,31.7725,31.7924,25800.0
2005-04-26 13:35:00,48.12,48.14,48.09,48.1,32100.0,31.7924,31.8056,31.7725,31.7792,32100.0
2005-04-26 13:40:00,48.09,48.09,48.07,48.09,42200.0,31.7725,31.7725,31.7593,31.7725,42200.0
2005-04-26 13:45:00,48.08,48.08,48.03,48.08,37000.0,31.7659,31.7659,31.7329,31.7659,37000.0
2005-04-26 13:50:00,48.07,48.08,47.99,48.02,84100.0,31.7593,31.7659,31.7065,31.7263,84100.0
2005-04-26 13:55:00,48.02,48.02,47.97,47.99,20600.0,31.7263,31.7263,31.6933,31.7065,20600.0
2005-04-26 14:00:00,47.98,47.98,47.95,47.97,20900.0,31.6999,31.6999,31.6801,31.6933,20900.0
2005-04-26 14:05:00,47.97,48.0,47.94,47.98,51800.0,31.6933,31.7131,31.6734,31.6999,51800.0
2005-04-26 14:10:00,47.98,48.01,47.98,48.0,115700.0,31.6999,31.7197,31.6999,31.7131,115700.0
2005-04-26 14:15:00,47.99,47.99,47.9,47.98,24100.0,31.7065,31.7065,31.647,31.6999,24100.0
2005-04-26 14:20:00,47.98,48.0,47.92,47.98,23800.0,31.6999,31.7131,31.6602,31.6999,23800.0
2005-04-26 14:25:00,47.97,47.99,47.91,47.99,46600.0,31.6933,31.7065,31.6536,31.7065,46600.0
2005-04-26 14:30:00,47.98,48.15,47.98,48.14,47700.0,31.6999,31.8122,31.6999,31.8056,47700.0
2005-04-26 14:35:00,48.15,48.16,48.06,48.06,30900.0,31.8122,31.8188,31.7527,31.7527,30900.0
2005-04-26 14:40:00,48.07,48.1,48.06,48.08,38100.0,31.7593,31.7792,31.7527,31.7659,38100.0
2005-04-26 14:45:00,48.08,48.1,48.03,48.03,125900.0,31.7659,31.7792,31.7329,31.7329,125900.0
2005-04-26 14:50:00,48.05,48.1,48.01,48.07,106500.0,31.7461,31.7792,31.7197,31.7593,106500.0
2005-04-26 14:55:00,48.06,48.06,47.92,47.95,19700.0,31.7527,31.7527,31.6602,31.6801,19700.0
2005-04-26 15:00:00,47.94,48.0,47.94,48.0,54000.0,31.6734,31.7131,31.6734,31.7131,54000.0
2005-04-26 15:05:00,47.99,48.03,47.98,48.02,81800.0,31.7065,31.7329,31.6999,31.7263,81800.0
2005-04-26 15:10:00,48.02,48.04,48.0,48.03,29500.0,31.7263,31.7395,31.7131,31.7329,29500.0
2005-04-26 15:15:00,48.03,48.03,47.99,48.01,34900.0,31.7329,31.7329,31.7065,31.7197,34900.0
2005-04-26 15:20:00,48.01,48.04,47.99,48.04,61000.0,31.7197,31.7395,31.7065,31.7395,61000.0
2005-04-26 15:25:00,48.06,48.13,48.03,48.05,43900.0,31.7527,31.799,31.7329,31.7461,43900.0
2005-04-26 15:30:00,48.05,48.06,48.0,48.01,31700.0,31.7461,31.7527,31.7131,31.7197,31700.0
2005-04-26 15:35:00,48.01,48.02,47.99,47.99,35600.0,31.7197,31.7263,31.7065,31.7065,35600.0
2005-04-26 15:40:00,47.98,47.99,47.86,47.87,53600.0,31.6999,31.7065,31.6206,31.6272,53600.0
2005-04-26 15:45:00,47.86,47.9,47.84,47.9,99600.0,31.6206,31.647,31.6074,31.647,99600.0
2005-04-26 15:50:00,47.89,47.93,47.84,47.89,43200.0,31.6404,31.6668,31.6074,31.6404,43200.0
2005-04-26 15:55:00,47.91,47.91,47.84,47.87,47000.0,31.6536,31.6536,31.6074,31.6272,47000.0
2005-04-27 09:30:00,47.52,47.53,47.42,47.45,142600.0,31.396,31.4026,31.3299,31.3497,142600.0
2005-04-27 09:35:00,47.42,47.44,47.29,47.33,50000.0,31.3299,31.3431,31.244,31.2704,50000.0
2005-04-27 09:40:00,47.28,47.34,47.23,47.23,128900.0,31.2374,31.277,31.2044,31.2044,128900.0
2005-04-27 09:45:00,47.2,47.2,47.0,47.0,109700.0,31.1845,31.1845,31.0524,31.0524,109700.0
2005-04-27 09:50:00,47.0,47.02,46.9,46.93,104500.0,31.0524,31.0656,30.9863,31.0061,104500.0
2005-04-27 09:55:00,46.9,46.98,46.9,46.91,114600.0,30.9863,31.0392,30.9863,30.9929,114600.0
2005-04-27 10:00:00,46.91,46.91,46.86,46.87,136800.0,30.9929,30.9929,30.9599,30.9665,136800.0
2005-04-27 10:05:00,46.87,46.97,46.86,46.87,217900.0,30.9665,31.0326,30.9599,30.9665,217900.0
2005-04-27 10:10:00,46.87,46.87,46.81,46.85,113500.0,30.9665,30.9665,30.9269,30.9533,113500.0
2005-04-27 10:15:00,46.86,46.92,46.84,46.92,109600.0,30.9599,30.9995,30.9467,30.9995,109600.0
2005-04-27 10:20:00,46.9,46.97,46.88,46.93,173600.0,30.9863,31.0326,30.9731,31.0061,173600.0
2005-04-27 10:25:00,46.94,47.0,46.94,46.96,83100.0,31.0128,31.0524,31.0128,31.026,83100.0
2005-04-27 10:30:00,46.97,47.11,46.95,47.11,114600.0,31.0326,31.1251,31.0194,31.1251,114600.0
2005-04-27 10:35:00,47.11,47.12,47.0,47.0,314500.0,31.1251,31.1317,31.0524,31.0524,314500.0
2005-04-27 10:40:00,47.02,47.03,46.94,46.99,69400.0,31.0656,31.0722,31.0128,31.0458,69400.0
2005-04-27 10:45:00,46.98,46.99,46.95,46.98,106000.0,31.0392,31.0458,31.0194,31.0392,106000.0
2005-04-27 10:50:00,46.99,47.01,46.98,46.99,113400.0,31.0458,31.059,31.0392,31.0458,113400.0
2005-04-27 10:55:00,46.99,47.0,46.96,47.0,82400.0,31.0458,31.0524,31.026,31.0524,82400.0
2005-04-27 11:00:00,47.0,47.01,46.97,47.0,59100.0,31.0524,31.059,31.0326,31.0524,59100.0
2005-04-27 11:05:00,46.99,47.01,46.97,46.97,32800.0,31.0458,31.059,31.0326,31.0326,32800.0
2005-04-27 11:10:00,46.98,46.98,46.95,46.96,28000.0,31.0392,31.0392,31.0194,31.026,28000.0
2005-04-27 11:15:00,46.96,46.97,46.93,46.93,128300.0,31.026,31.0326,31.0061,31.0061,128300.0
2005-04-27 11:20:00,46.93,46.98,46.93,46.95,88400.0,31.0061,31.0392,31.0061,31.0194,88400.0
2005-04-27 11:25:00,46.95,47.04,46.94,46.99,122600.0,31.0194,31.0788,31.0128,31.0458,122600.0
2005-04-27 11:30:00,47.01,47.01,46.95,46.97,47400.0,31.059,31.059,31.0194,31.0326,47400.0
2005-04-27 11:35:00,46.95,46.99,46.94,46.97,122400.0,31.0194,31.0458,31.0128,31.0326,122400.0
2005-04-27 11:40:00,46.97,46.98,46.94,46.94,28400.0,31.0326,31.0392,31.0128,31.0128,28400.0
2005-04-27 11:45:00,46.94,46.94,46.9,46.93,62700.0,31.0128,31.0128,30.9863,31.0061,62700.0
2005-04-27 11:50:00,46.93,46.94,46.92,46.93,67300.0,31.0061,31.0128,30.9995,31.0061,67300.0
2005-04-27 11:55:00,46.94,46.94,46.91,46.94,69900.0,31.0128,31.0128,30.9929,31.0128,69900.0
2005-04-27 12:00:00,46.94,46.95,46.93,46.93,143600.0,31.0128,31.0194,31.0061,31.0061,143600.0
2005-04-27 12:05:00,46.94,46.99,46.9,46.99,169300.0,31.0128,31.0458,30.9863,31.0458,169300.0
2005-04-27 12:10:00,47.0,47.04,46.98,47.04,151000.0,31.0524,31.0788,31.0392,31.0788,151000.0
2005-04-27 12:15:00,47.04,47.08,47.03,47.05,19700.0,31.0788,31.1053,31.0722,31.0854,19700.0
2005-04-27 12:20:00,47.05,47.07,47.03,47.05,68900.0,31.0854,31.0986,31.0722,31.0854,68900.0
2005-04-27 12:25:00,47.05,47.08,47.05,47.06,79800.0,31.0854,31.1053,31.0854,31.092,79800.0
2005-04-27 12:30:00,47.07,47.08,47.05,47.07,31300.0,31.0986,31.1053,31.0854,31.0986,31300.0
2005-04-27 12:35:00,47.08,47.15,47.08,47.15,164100.0,31.1053,31.1515,31.1053,31.1515,164100.0
2005-04-27 12:40:00,47.16,47.17,47.09,47.1,21500.0,31.1581,31.1647,31.1119,31.1185,21500.0
2005-04-27 12:45:00,47.09,47.1,47.03,47.03,17700.0,31.1119,31.1185,31.0722,31.0722,17700.0
2005-04-27 12:50:00,47.04,47.04,46.99,46.99,96100.0,31.0788,31.0788,31.0458,31.0458,96100.0
2005-04-27 12:55:00,47.0,47.0,46.99,47.0,38700.0,31.0524,31.0524,31.0458,31.0524,38700.0
2005-04-27 13:00:00,47.0,47.0,46.98,47.0,131400.0,31.0524,31.0524,31.0392,31.0524,131400.0
2005-04-27 13:05:00,47.0,47.05,47.0,47.05,62000.0,31.0524,31.0854,31.0524,31.0854,62000.0
2005-04-27 13:10:00,47.05,47.15,47.05,47.15,123300.0,31.0854,31.1515,31.0854,31.1515,123300.0
2005-04-27 13:15:00,47.14,47.16,47.1,47.16,30700.0,31.1449,31.1581,31.1185,31.1581,30700.0
2005-04-27 13:20:00,47.16,47.16,47.1,47.12,25600.0,31.1581,31.1581,31.1185,31.1317,25600.0
2005-04-27 13:25:00,47.12,47.14,47.1,47.13,7600.0,31.1317,31.1449,31.1185,31.1383,7600.0
2005-04-27 13:30:00,47.13,47.15,47.11,47.14,42500.0,31.1383,31.1515,31.1251,31.1449,42500.0
2005-04-27 13:35:00,47.13,47.15,47.12,47.15,22100.0,31.1383,31.1515,31.1317,31.1515,22100.0
2005-04-27 13:40:00,47.15,47.15,47.03,47.03,156000.0,31.1515,31.1515,31.0722,31.0722,156000.0
2005-04-27 13:45:00,47.06,47.06,47.03,47.05,20500.0,31.092,31.092,31.0722,31.0854,20500.0
2005-04-27 13:50:00,47.05,47.06,47.04,47.06,31000.0,31.0854,31.092,31.0788,31.092,31000.0
2005-04-27 13:55:00,47.06,47.08,47.05,47.08,28800.0,31.092,31.1053,31.0854,31.1053,28800.0
2005-04-27 14:00:00,47.08,47.16,47.05,47.15,39900.0,31.1053,31.1581,31.0854,31.1515,39900.0
2005-04-27 14:05:00,47.15,47.15,47.12,47.12,22200.0,31.1515,31.1515,31.1317,31.1317,22200.0
2005-04-27 14:10:00,47.13,47.15,47.1,47.11,19200.0,31.1383,31.1515,31.1185,31.1251,19200.0
2005-04-27 14:15:00,47.14,47.15,47.09,47.1,95100.0,31.1449,31.1515,31.1119,31.1185,95100.0
2005-04-27 14:20:00,47.1,47.18,47.09,47.16,160600.0,31.1185,31.1713,31.1119,31.1581,160600.0
2005-04-27 14:25:00,47.16,47.17,47.13,47.14,84500.0,31.1581,31.1647,31.1383,31.1449,84500.0
2005-04-27 14:30:00,47.15,47.15,47.12,47.14,70600.0,31.1515,31.1515,31.1317,31.1449,70600.0
2005-04-27 14:35:00,47.13,47.14,47.12,47.13,25200.0,31.1383,31.1449,31.1317,31.1383,25200.0
2005-04-27 14:40:00,47.13,47.14,47.1,47.14,28100.0,31.1383,31.1449,31.1185,31.1449,28100.0
2005-04-27 14:45:00,47.14,47.14,47.1,47.11,93000.0,31.1449,31.1449,31.1185,31.1251,93000.0
2005-04-27 14:50:00,47.11,47.12,47.1,47.11,55600.0,31.1251,31.1317,31.1185,31.1251,55600.0
2005-04-27 14:55:00,47.11,47.16,47.1,47.16,101800.0,31.1251,31.1581,31.1185,31.1581,101800.0
2005-04-27 15:00:00,47.16,47.16,47.11,47.11,161900.0,31.1581,31.1581,31.1251,31.1251,161900.0
2005-04-27 15:05:00,47.13,47.14,47.12,47.13,89500.0,31.1383,31.1449,31.1317,31.1383,89500.0
2005-04-27 15:10:00,47.13,47.14,47.09,47.12,76600.0,31.1383,31.1449,31.1119,31.1317,76600.0
2005-04-27 15:15:00,47.12,47.13,47.09,47.13,61700.0,31.1317,31.1383,31.1119,31.1383,61700.0
2005-04-27 15:20:00,47.13,47.13,47.08,47.11,75200.0,31.1383,31.1383,31.1053,31.1251,75200.0
2005-04-27 15:25:00,47.1,47.13,47.09,47.09,54300.0,31.1185,31.1383,31.1119,31.1119,54300.0
2005-04-27 15:30:00,47.1,47.1,47.05,47.07,52200.0,31.1185,31.1185,31.0854,31.0986,52200.0
2005-04-27 15:35:00,47.07,47.08,47.05,47.07,80400.0,31.0986,31.1053,31.0854,31.0986,80400.0
2005-04-27 15:40:00,47.08,47.11,47.05,47.06,84400.0,31.1053,31.1251,31.0854,31.092,84400.0
2005-04-27 15:45:00,47.06,47.08,47.04,47.06,153500.0,31.092,31.1053,31.0788,31.092,153500.0
2005-04-27 15:50:00,47.05,47.09,47.04,47.05,120600.0,31.0854,31.1119,31.0788,31.0854,120600.0
2005-04-27 15:55:00,47.05,47.1,47.04,47.1,151300.0,31.0854,31.1185,31.0788,31.1185,151300.0
2005-04-28 09:30:00,47.05,47.06,46.76,46.76,155800.0,31.0854,31.092,30.8938,30.8938,155800.0
2005-04-28 09:35:00,46.77,47.05,46.77,47.03,154000.0,30.9004,31.0854,30.9004,31.0722,154000.0
2005-04-28 09:40:00,47.05,47.25,47.05,47.25,137700.0,31.0854,31.2176,31.0854,31.2176,137700.0
2005-04-28 09:45:00,47.23,47.23,47.2,47.2,83200.0,31.2044,31.2044,31.1845,31.1845,83200.0
2005-04-28 09:50:00,47.2,47.2,47.1,47.1,124300.0,31.1845,31.1845,31.1185,31.1185,124300.0
2005-04-28 09:55:00,47.09,47.2,47.09,47.17,71100.0,31.1119,31.1845,31.1119,31.1647,71100.0
2005-04-28 10:00:00,47.16,47.4,47.15,47.39,72500.0,31.1581,31.3167,31.1515,31.3101,72500.0
2005-04-28 10:05:00,47.39,47.59,47.39,47.53,72700.0,31.3101,31.4422,31.3101,31.4026,72700.0
2005-04-28 10:10:00,47.54,47.75,47.54,47.63,68700.0,31.4092,31.5479,31.4092,31.4686,68700.0
2005-04-28 10:15:00,47.63,47.7,47.63,47.65,133300.0,31.4686,31.5149,31.4686,31.4818,133300.0
2005-04-28 10:20:00,47.65,47.81,47.64,47.75,80400.0,31.4818,31.5876,31.4752,31.5479,80400.0
2005-04-28 10:25:00,47.75,47.9,47.71,47.75,130400.0,31.5479,31.647,31.5215,31.5479,130400.0
2005-04-28 10:30:00,47.73,47.85,47.71,47.81,178400.0,31.5347,31.614,31.5215,31.5876,178400.0
2005-04-28 10:35:00,47.82,48.02,47.81,48.02,77200.0,31.5942,31.7263,31.5876,31.7263,77200.0
2005-04-28 10:40:00,48.02,48.07,47.97,48.01,73100.0,31.7263,31.7593,31.6933,31.7197,73100.0
2005-04-28 10:45:00,48.01,48.02,47.94,47.95,56100.0,31.7197,31.7263,31.6734,31.6801,56100.0
2005-04-28 10:50:00,47.94,48.01,47.94,47.98,124100.0,31.6734,31.7197,31.6734,31.6999,124100.0
2005-04-28 10:55:00,47.98,47.98,47.9,47.91,97200.0,31.6999,31.6999,31.647,31.6536,97200.0
2005-04-28 11:00:00,47.9,47.9,47.74,47.74,76800.0,31.647,31.647,31.5413,31.5413,76800.0
2005-04-28 11:05:00,47.74,47.83,47.74,47.83,73800.0,31.5413,31.6008,31.5413,31.6008,73800.0
2005-04-28 11:10:00,47.83,47.83,47.8,47.8,42700.0,31.6008,31.6008,31.5809,31.5809,42700.0
2005-04-28 11:15:00,47.81,47.82,47.8,47.82,38600.0,31.5876,31.5942,31.5809,31.5942,38600.0
2005-04-28 11:20:00,47.83,47.84,47.79,47.8,19800.0,31.6008,31.6074,31.5743,31.5809,19800.0
2005-04-28 11:25:00,47.8,47.82,47.77,47.78,39100.0,31.5809,31.5942,31.5611,31.5677,39100.0
2005-04-28 11:30:00,47.77,47.8,47.76,47.78,37800.0,31.5611,31.5809,31.5545,31.5677,37800.0
2005-04-28 11:35:00,47.77,47.79,47.68,47.71,66800.0,31.5611,31.5743,31.5017,31.5215,66800.0
2005-04-28 11:40:00,47.7,47.76,47.7,47.75,81900.0,31.5149,31.5545,31.5149,31.5479,81900.0
2005-04-28 11:45:00,47.73,47.76,47.73,47.76,10300.0,31.5347,31.5545,31.5347,31.5545,10300.0
2005-04-28 11:50:00,47.77,47.79,47.74,47.79,14900.0,31.5611,31.5743,31.5413,31.5743,14900.0
2005-04-28 11:55:00,47.79,47.83,47.78,47.8,8500.0,31.5743,31.6008,31.5677,31.5809,8500.0
2005-04-28 12:00:00,47.79,47.82,47.78,47.79,7100.0,31.5743,31.5942,31.5677,31.5743,7100.0
2005-04-28 12:05:00,47.79,47.86,47.79,47.85,17700.0,31.5743,31.6206,31.5743,31.614,17700.0
2005-04-28 12:10:00,47.86,47.86,47.79,47.85,44100.0,31.6206,31.6206,31.5743,31.614,44100.0
2005-04-28 12:15:00,47.86,47.89,47.85,47.87,11600.0,31.6206,31.6404,31.614,31.6272,11600.0
2005-04-28 12:20:00,47.87,47.89,47.86,47.88,6100.0,31.6272,31.6404,31.6206,31.6338,6100.0
2005-04-28 12:25:00,47.88,47.97,47.88,47.97,13400.0,31.6338,31.6933,31.6338,31.6933,13400.0
2005-04-28 12:30:00,47.96,48.03,47.96,48.03,37700.0,31.6867,31.7329,31.6867,31.7329,37700.0
2005-04-28 12:35:00,48.0,48.03,47.99,48.01,39200.0,31.7131,31.7329,31.7065,31.7197,39200.0
2005-04-28 12:40:00,48.02,48.09,48.02,48.08,32900.0,31.7263,31.7725,31.7263,31.7659,32900.0
2005-04-28 12:45:00,48.08,48.13,48.08,48.11,40100.0,31.7659,31.799,31.7659,31.7858,40100.0
2005-04-28 12:50:00,48.11,48.15,48.1,48.13,78000.0,31.7858,31.8122,31.7792,31.799,78000.0
2005-04-28 12:55:00,48.1,48.1,48.07,48.07,36600.0,31.7792,31.7792,31.7593,31.7593,36600.0
2005-04-28 13:00:00,48.07,48.07,48.02,48.02,9800.0,31.7593,31.7593,31.7263,31.7263,9800.0
2005-04-28 13:05:00,48.02,48.06,48.01,48.02,34100.0,31.7263,31.7527,31.7197,31.7263,34100.0
2005-04-28 13:10:00,48.02,48.02,48.01,48.02,18200.0,31.7263,31.7263,31.7197,31.7263,18200.0
2005-04-28 13:15:00,48.02,48.02,47.9,47.91,42100.0,31.7263,31.7263,31.647,31.6536,42100.0
2005-04-28 13:20:00,47.91,48.01,47.91,48.0,23800.0,31.6536,31.7197,31.6536,31.7131,23800.0
2005-04-28 13:25:00,48.0,48.0,47.92,47.93,30000.0,31.7131,31.7131,31.6602,31.6668,30000.0
2005-04-28 13:30:00,47.93,48.0,47.93,47.96,32300.0,31.6668,31.7131,31.6668,31.6867,32300.0
2005-04-28 13:35:00,47.96,48.0,47.95,47.97,30800.0,31.6867,31.7131,31.6801,31.6933,30800.0
2005-04-28 13:40:00,47.97,48.07,47.95,48.01,18500.0,31.6933,31.7593,31.6801,31.7197,18500.0
2005-04-28 13:45:00,48.01,48.03,48.0,48.0,42000.0,31.7197,31.7329,31.7131,31.7131,42000.0
2005-04-28 13:50:00,48.0,48.03,48.0,48.02,10300.0,31.7131,31.7329,31.7131,31.7263,10300.0
2005-04-28 13:55:00,48.02,48.11,48.02,48.11,22300.0,31.7263,31.7858,31.7263,31.7858,22300.0
2005-04-28 14:00:00,48.11,48.15,48.09,48.11,33300.0,31.7858,31.8122,31.7725,31.7858,33300.0
2005-04-28 14:05:00,48.11,48.13,48.0,48.0,51800.0,31.7858,31.799,31.7131,31.7131,51800.0
2005-04-28 14:10:00,48.0,48.05,47.99,48.01,62900.0,31.7131,31.7461,31.7065,31.7197,62900.0
2005-04-28 14:15:00,48.03,48.06,47.97,48.05,71400.0,31.7329,31.7527,31.6933,31.7461,71400.0
2005-04-28 14:20:00,48.05,48.05,47.89,47.91,66000.0,31.7461,31.7461,31.6404,31.6536,66000.0
2005-04-28 14:25:00,47.95,48.01,47.95,47.98,79500.0,31.6801,31.7197,31.6801,31.6999,79500.0
2005-04-28 14:30:00,47.97,48.03,47.96,48.0,51400.0,31.6933,31.7329,31.6867,31.7131,51400.0
2005-04-28 14:35:00,48.01,48.03,47.97,47.98,100400.0,31.7197,31.7329,31.6933,31.6999,100400.0
2005-04-28 14:40:00,47.99,48.0,47.97,47.99,212600.0,31.7065,31.7131,31.6933,31.7065,212600.0
2005-04-28 14:45:00,47.98,48.0,47.93,47.95,79900.0,31.6999,31.7131,31.6668,31.6801,79900.0
2005-04-28 14:50:00,47.95,48.01,47.93,48.0,65700.0,31.6801,31.7197,31.6668,31.7131,65700.0
2005-04-28 14:55:00,48.0,48.03,48.0,48.02,34600.0,31.7131,31.7329,31.7131,31.7263,34600.0
2005-04-28 15:00:00,48.02,48.03,47.98,47.98,59900.0,31.7263,31.7329,31.6999,31.6999,59900.0
2005-04-28 15:05:00,47.98,48.02,47.97,47.99,142700.0,31.6999,31.7263,31.6933,31.7065,142700.0
2005-04-28 15:10:00,48.0,48.0,47.85,47.87,80800.0,31.7131,31.7131,31.614,31.6272,80800.0
2005-04-28 15:15:00,47.87,47.9,47.83,47.87,136500.0,31.6272,31.647,31.6008,31.6272,136500.0
2005-04-28 15:20:00,47.87,47.93,47.87,47.93,30700.0,31.6272,31.6668,31.6272,31.6668,30700.0
2005-04-28 15:25:00,47.92,47.93,47.86,47.87,40300.0,31.6602,31.6668,31.6206,31.6272,40300.0
2005-04-28 15:30:00,47.87,47.91,47.85,47.91,80200.0,31.6272,31.6536,31.614,31.6536,80200.0
2005-04-28 15:35:00,47.91,47.92,47.88,47.89,92100.0,31.6536,31.6602,31.6338,31.6404,92100.0
2005-04-28 15:40:00,47.89,47.89,47.8,47.83,94300.0,31.6404,31.6404,31.5809,31.6008,94300.0
2005-04-28 15:45:00,47.83,47.83,47.57,47.72,79800.0,31.6008,31.6008,31.429,31.5281,79800.0
2005-04-28 15:50:00,47.73,47.8,47.73,47.77,66800.0,31.5347,31.5809,31.5347,31.5611,66800.0
2005-04-28 15:55:00,47.78,47.9,47.77,47.83,130000.0,31.5677,31.647,31.5611,31.6008,130000.0
2005-04-29 09:30:00,48.25,48.26,48.17,48.17,60100.0,31.8783,31.8849,31.8254,31.8254,60100.0
2005-04-29 09:35:00,48.16,48.19,48.09,48.19,43500.0,31.8188,31.8386,31.7725,31.8386,43500.0
2005-04-29 09:40:00,48.19,48.2,48.15,48.16,57700.0,31.8386,31.8452,31.8122,31.8188,57700.0
2005-04-29 09:45:00,48.17,48.33,48.16,48.27,46200.0,31.8254,31.9311,31.8188,31.8915,46200.0
2005-04-29 09:50:00,48.27,48.33,48.24,48.25,61400.0,31.8915,31.9311,31.8717,31.8783,61400.0
2005-04-29 09:55:00,48.25,48.32,48.24,48.32,212100.0,31.8783,31.9245,31.8717,31.9245,212100.0
2005-04-29 10:00:00,48.32,48.34,48.11,48.11,150800.0,31.9245,31.9377,31.7858,31.7858,150800.0
2005-04-29 10:05:00,48.11,48.22,48.08,48.2,69900.0,31.7858,31.8584,31.7659,31.8452,69900.0
2005-04-29 10:10:00,48.2,48.24,48.15,48.16,39900.0,31.8452,31.8717,31.8122,31.8188,39900.0
2005-04-29 10:15:00,48.16,48.23,48.15,48.23,30700.0,31.8188,31.865,31.8122,31.865,30700.0
2005-04-29 10:20:00,48.23,48.23,48.16,48.16,105000.0,31.865,31.865,31.8188,31.8188,105000.0
2005-04-29 10:25:00,48.33,48.33,48.04,48.09,61000.0,31.9311,31.9311,31.7395,31.7725,61000.0
2005-04-29 10:30:00,48.09,48.14,48.08,48.1,46000.0,31.7725,31.8056,31.7659,31.7792,46000.0
2005-04-29 10:35:00,48.11,48.11,48.04,48.05,40300.0,31.7858,31.7858,31.7395,31.7461,40300.0
2005-04-29 10:40:00,48.04,48.05,48.0,48.01,30100.0,31.7395,31.7461,31.7131,31.7197,30100.0
2005-04-29 10:45:00,48.0,48.03,47.93,47.95,47300.0,31.7131,31.7329,31.6668,31.6801,47300.0
2005-04-29 10:50:00,47.96,48.03,47.96,48.0,44400.0,31.6867,31.7329,31.6867,31.7131,44400.0
2005-04-29 10:55:00,48.01,48.17,48.0,48.16,53200.0,31.7197,31.8254,31.7131,31.8188,53200.0
2005-04-29 11:00:00,48.15,48.16,48.04,48.04,55100.0,31.8122,31.8188,31.7395,31.7395,55100.0
2005-04-29 11:05:00,48.04,48.12,48.01,48.12,64100.0,31.7395,31.7924,31.7197,31.7924,64100.0
2005-04-29 11:10:00,48.12,48.13,48.08,48.08,21200.0,31.7924,31.799,31.7659,31.7659,21200.0
2005-04-29 11:15:00,48.08,48.11,48.06,48.1,71600.0,31.7659,31.7858,31.7527,31.7792,71600.0
2005-04-29 11:20:00,48.11,48.15,48.08,48.14,98300.0,31.7858,31.8122,31.7659,31.8056,98300.0
2005-04-29 11:25:00,48.1,48.12,48.09,48.12,13600.0,31.7792,31.7924,31.7725,31.7924,13600.0
2005-04-29 11:30:00,48.12,48.12,48.03,48.04,55500.0,31.7924,31.7924,31.7329,31.7395,55500.0
2005-04-29 11:35:00,48.04,48.06,48.03,48.03,40400.0,31.7395,31.7527,31.7329,31.7329,40400.0
2005-04-29 11:40:00,48.04,48.04,48.0,48.0,17400.0,31.7395,31.7395,31.7131,31.7131,17400.0
2005-04-29 11:45:00,48.0,48.04,48.0,48.04,20300.0,31.7131,31.7395,31.7131,31.7395,20300.0
2005-04-29 11:50:00,48.04,48.08,48.02,48.03,12200.0,31.7395,31.7659,31.7263,31.7329,12200.0
2005-04-29 11:55:00,48.03,48.11,48.03,48.07,11000.0,31.7329,31.7858,31.7329,31.7593,11000.0
2005-04-29 12:00:00,48.06,48.07,48.01,48.02,144400.0,31.7527,31.7593,31.7197,31.7263,144400.0
2005-04-29 12:05:00,48.07,48.07,48.0,48.04,45800.0,31.7593,31.7593,31.7131,31.7395,45800.0
2005-04-29 12:10:00,48.05,48.15,48.04,48.08,46000.0,31.7461,31.8122,31.7395,31.7659,46000.0
2005-04-29 12:15:00,48.09,48.09,48.05,48.05,29800.0,31.7725,31.7725,31.7461,31.7461,29800.0
2005-04-29 12:20:00,48.05,48.06,48.01,48.05,40700.0,31.7461,31.7527,31.7197,31.7461,40700.0
2005-04-29 12:25:00,48.06,48.09,48.05,48.07,18500.0,31.7527,31.7725,31.7461,31.7593,18500.0
2005-04-29 12:30:00,48.08,48.08,48.06,48.07,17000.0,31.7659,31.7659,31.7527,31.7593,17000.0
2005-04-29 12:35:00,48.07,48.12,48.07,48.12,14000.0,31.7593,31.7924,31.7593,31.7924,14000.0
2005-04-29 12:40:00,48.12,48.2,48.1,48.12,23100.0,31.7924,31.8452,31.7792,31.7924,23100.0
2005-04-29 12:45:00,48.12,48.14,48.1,48.14,20200.0,31.7924,31.8056,31.7792,31.8056,20200.0
2005-04-29 12:50:00,48.13,48.15,48.11,48.15,10700.0,31.799,31.8122,31.7858,31.8122,10700.0
2005-04-29 12:55:00,48.15,48.22,48.15,48.17,24200.0,31.8122,31.8584,31.8122,31.8254,24200.0
2005-04-29 13:00:00,48.17,48.19,48.11,48.11,14700.0,31.8254,31.8386,31.7858,31.7858,14700.0
2005-04-29 13:05:00,48.11,48.18,48.11,48.18,13800.0,31.7858,31.832,31.7858,31.832,13800.0
2005-04-29 13:10:00,48.17,48.21,48.17,48.17,13300.0,31.8254,31.8518,31.8254,31.8254,13300.0
2005-04-29 13:15:00,48.17,48.18,48.16,48.17,11900.0,31.8254,31.832,31.8188,31.8254,11900.0
2005-04-29 13:20:00,48.17,48.2,48.1,48.1,17200.0,31.8254,31.8452,31.7792,31.7792,17200.0
2005-04-29 13:25:00,48.1,48.12,48.07,48.09,15900.0,31.7792,31.7924,31.7593,31.7725,15900.0
2005-04-29 13:30:00,48.09,48.11,48.08,48.11,27400.0,31.7725,31.7858,31.7659,31.7858,27400.0
2005-04-29 13:35:00,48.12,48.12,48.04,48.04,19800.0,31.7924,31.7924,31.7395,31.7395,19800.0
2005-04-29 13:40:00,48.04,48.05,48.01,48.04,39900.0,31.7395,31.7461,31.7197,31.7395,39900.0
2005-04-29 13:45:00,48.05,48.07,48.04,48.07,11000.0,31.7461,31.7593,31.7395,31.7593,11000.0
2005-04-29 13:50:00,48.08,48.19,48.07,48.15,20000.0,31.7659,31.8386,31.7593,31.8122,20000.0
2005-04-29 13:55:00,48.12,48.18,48.12,48.14,7100.0,31.7924,31.832,31.7924,31.8056,7100.0
2005-04-29 14:00:00,48.16,48.17,48.14,48.17,26400.0,31.8188,31.8254,31.8056,31.8254,26400.0
2005-04-29 14:05:00,48.18,48.2,48.14,48.19,70800.0,31.832,31.8452,31.8056,31.8386,70800.0
2005-04-29 14:10:00,48.2,48.21,48.16,48.17,40200.0,31.8452,31.8518,31.8188,31.8254,40200.0
2005-04-29 14:15:00,48.17,48.2,48.09,48.1,29100.0,31.8254,31.8452,31.7725,31.7792,29100.0
2005-04-29 14:20:00,48.09,48.2,48.09,48.2,22500.0,31.7725,31.8452,31.7725,31.8452,22500.0
2005-04-29 14:25:00,48.18,48.22,48.17,48.22,15200.0,31.832,31.8584,31.8254,31.8584,15200.0
2005-04-29 14:30:00,48.22,48.4,48.22,48.4,62700.0,31.8584,31.9774,31.8584,31.9774,62700.0
2005-04-29 14:35:00,48.4,48.45,48.34,48.34,55000.0,31.9774,32.0104,31.9377,31.9377,55000.0
2005-04-29 14:40:00,48.34,48.34,48.31,48.33,20500.0,31.9377,31.9377,31.9179,31.9311,20500.0
2005-04-29 14:45:00,48.33,48.39,48.33,48.39,109400.0,31.9311,31.9708,31.9311,31.9708,109400.0
2005-04-29 14:50:00,48.39,48.44,48.38,48.39,55700.0,31.9708,32.0038,31.9641,31.9708,55700.0
2005-04-29 14:55:00,48.39,48.43,48.39,48.42,74600.0,31.9708,31.9972,31.9708,31.9906,74600.0
2005-04-29 15:00:00,48.42,48.52,48.42,48.52,123600.0,31.9906,32.0566,31.9906,32.0566,123600.0
2005-04-29 15:05:00,48.52,48.61,48.52,48.61,85800.0,32.0566,32.1161,32.0566,32.1161,85800.0
2005-04-29 15:10:00,48.61,48.63,48.6,48.63,129700.0,32.1161,32.1293,32.1095,32.1293,129700.0
2005-04-29 15:15:00,48.62,48.76,48.62,48.71,125800.0,32.1227,32.2152,32.1227,32.1822,125800.0
2005-04-29 15:20:00,48.7,48.71,48.55,48.56,46700.0,32.1756,32.1822,32.0765,32.0831,46700.0
2005-04-29 15:25:00,48.56,48.59,48.52,48.52,73500.0,32.0831,32.1029,32.0566,32.0566,73500.0
2005-04-29 15:30:00,48.52,48.6,48.5,48.55,50600.0,32.0566,32.1095,32.0434,32.0765,50600.0
2005-04-29 15:35:00,48.59,48.6,48.55,48.59,66900.0,32.1029,32.1095,32.0765,32.1029,66900.0
2005-04-29 15:40:00,48.59,48.7,48.59,48.7,49100.0,32.1029,32.1756,32.1029,32.1756,49100.0
2005-04-29 15:45:00,48.75,48.85,48.75,48.85,167000.0,32.2086,32.2747,32.2086,32.2747,167000.0
2005-04-29 15:50:00,48.85,48.86,48.82,48.82,216200.0,32.2747,32.2813,32.2549,32.2549,216200.0
2005-04-29 15:55:00,48.82,48.83,48.82,48.83,214000.0,32.2549,32.2615,32.2549,32.2615,214000.0
2005-05-02 09:30:00,48.79,48.95,48.7,48.94,45900.0,32.235,32.3407,32.1756,32.3341,45900.0
2005-05-02 09:35:00,48.93,49.02,48.93,49.01,44800.0,32.3275,32.387,32.3275,32.3804,44800.0
2005-05-02 09:40:00,49.01,49.11,49.01,49.1,27200.0,32.3804,32.4464,32.3804,32.4398,27200.0
2005-05-02 09:45:00,49.1,49.18,49.06,49.16,52500.0,32.4398,32.4927,32.4134,32.4795,52500.0
2005-05-02 09:50:00,49.16,49.22,49.04,49.06,63800.0,32.4795,32.5191,32.4002,32.4134,63800.0
2005-05-02 09:55:00,49.06,49.07,49.04,49.05,31100.0,32.4134,32.42,32.4002,32.4068,31100.0
2005-05-02 10:00:00,49.04,49.05,48.86,48.86,70700.0,32.4002,32.4068,32.2813,32.2813,70700.0
2005-05-02 10:05:00,48.86,48.92,48.81,48.9,60600.0,32.2813,32.3209,32.2482,32.3077,60600.0
2005-05-02 10:10:00,48.9,48.94,48.89,48.93,33800.0,32.3077,32.3341,32.3011,32.3275,33800.0
2005-05-02 10:15:00,48.93,49.04,48.92,49.0,36900.0,32.3275,32.4002,32.3209,32.3738,36900.0
2005-05-02 10:20:00,48.99,49.02,48.96,49.02,27100.0,32.3672,32.387,32.3473,32.387,27100.0
2005-05-02 10:25:00,49.01,49.01,48.81,48.81,18800.0,32.3804,32.3804,32.2482,32.2482,18800.0
2005-05-02 10:30:00,48.79,48.88,48.78,48.87,19200.0,32.235,32.2945,32.2284,32.2879,19200.0
2005-05-02 10:35:00,48.87,48.89,48.78,48.81,57800.0,32.2879,32.3011,32.2284,32.2482,57800.0
2005-05-02 10:40:00,48.82,48.95,48.82,48.95,51500.0,32.2549,32.3407,32.2549,32.3407,51500.0
2005-05-02 10:45:00,48.95,49.01,48.94,49.01,28400.0,32.3407,32.3804,32.3341,32.3804,28400.0
2005-05-02 10:50:00,49.01,49.05,49.01,49.03,22000.0,32.3804,32.4068,32.3804,32.3936,22000.0
2005-05-02 10:55:00,49.03,49.03,49.0,49.0,28000.0,32.3936,32.3936,32.3738,32.3738,28000.0
2005-05-02 11:00:00,49.0,49.02,48.99,49.01,34400.0,32.3738,32.387,32.3672,32.3804,34400.0
2005-05-02 11:05:00,49.0,49.03,48.99,49.02,26400.0,32.3738,32.3936,32.3672,32.387,26400.0
2005-05-02 11:10:00,49.01,49.02,48.98,49.02,42900.0,32.3804,32.387,32.3606,32.387,42900.0
2005-05-02 11:15:00,49.03,49.03,48.98,49.0,36700.0,32.3936,32.3936,32.3606,32.3738,36700.0
2005-05-02 11:20:00,48.98,48.99,48.96,48.97,94200.0,32.3606,32.3672,32.3473,32.354,94200.0
2005-05-02 11:25:00,48.96,48.98,48.95,48.96,41400.0,32.3473,32.3606,32.3407,32.3473,41400.0
2005-05-02 11:30:00,48.96,48.97,48.96,48.96,14800.0,32.3473,32.354,32.3473,32.3473,14800.0
2005-05-02 11:35:00,48.96,48.97,48.95,48.96,23400.0,32.3473,32.354,32.3407,32.3473,23400.0
2005-05-02 11:40:00,48.96,48.97,48.95,48.97,37500.0,32.3473,32.354,32.3407,32.354,37500.0
2005-05-02 11:45:00,48.97,48.98,48.95,48.96,21600.0,32.354,32.3606,32.3407,32.3473,21600.0
2005-05-02 11:50:00,48.95,48.98,48.95,48.98,25000.0,32.3407,32.3606,32.3407,32.3606,25000.0
2005-05-02 11:55:00,48.98,49.0,48.96,48.99,26700.0,32.3606,32.3738,32.3473,32.3672,26700.0
2005-05-02 12:00:00,48.99,48.99,48.95,48.95,17200.0,32.3672,32.3672,32.3407,32.3407,17200.0
2005-05-02 12:05:00,48.96,48.98,48.95,48.98,34500.0,32.3473,32.3606,32.3407,32.3606,34500.0
2005-05-02 12:10:00,49.0,49.0,48.97,49.0,33500.0,32.3738,32.3738,32.354,32.3738,33500.0
2005-05-02 12:15:00,48.99,49.02,48.98,49.0,34700.0,32.3672,32.387,32.3606,32.3738,34700.0
2005-05-02 12:20:00,49.0,49.0,48.99,49.0,13900.0,32.3738,32.3738,32.3672,32.3738,13900.0
2005-05-02 12:25:00,49.0,49.04,49.0,49.04,20500.0,32.3738,32.4002,32.3738,32.4002,20500.0
2005-05-02 12:30:00,49.04,49.19,49.04,49.12,89100.0,32.4002,32.4993,32.4002,32.4531,89100.0
2005-05-02 12:35:00,49.14,49.14,49.06,49.08,35300.0,32.4663,32.4663,32.4134,32.4266,35300.0
2005-05-02 12:40:00,49.07,49.08,49.02,49.02,20500.0,32.42,32.4266,32.387,32.387,20500.0
2005-05-02 12:45:00,49.02,49.02,49.01,49.02,15100.0,32.387,32.387,32.3804,32.387,15100.0
2005-05-02 12:50:00,49.02,49.02,49.01,49.02,6200.0,32.387,32.387,32.3804,32.387,6200.0
2005-05-02 12:55:00,49.02,49.08,49.01,49.08,32300.0,32.387,32.4266,32.3804,32.4266,32300.0
2005-05-02 13:00:00,49.08,49.12,49.07,49.12,36800.0,32.4266,32.4531,32.42,32.4531,36800.0
2005-05-02 13:05:00,49.12,49.21,49.1,49.1,52500.0,32.4531,32.5125,32.4398,32.4398,52500.0
2005-05-02 13:10:00,49.1,49.13,49.09,49.13,18200.0,32.4398,32.4597,32.4332,32.4597,18200.0
2005-05-02 13:15:00,49.13,49.13,49.04,49.04,15600.0,32.4597,32.4597,32.4002,32.4002,15600.0
2005-05-02 13:20:00,49.04,49.1,49.02,49.05,59500.0,32.4002,32.4398,32.387,32.4068,59500.0
2005-05-02 13:25:00,49.04,49.05,48.99,49.0,30700.0,32.4002,32.4068,32.3672,32.3738,30700.0
2005-05-02 13:30:00,49.0,49.05,49.0,49.01,14700.0,32.3738,32.4068,32.3738,32.3804,14700.0
2005-05-02 13:35:00,49.0,49.01,49.0,49.0,38200.0,32.3738,32.3804,32.3738,32.3738,38200.0
2005-05-02 13:40:00,49.0,49.01,48.99,49.01,54900.0,32.3738,32.3804,32.3672,32.3804,54900.0
2005-05-02 13:45:00,49.0,49.01,48.92,48.92,11100.0,32.3738,32.3804,32.3209,32.3209,11100.0
2005-05-02 13:50:00,48.91,48.91,48.88,48.89,17900.0,32.3143,32.3143,32.2945,32.3011,17900.0
2005-05-02 13:55:00,48.88,48.9,48.87,48.87,22300.0,32.2945,32.3077,32.2879,32.2879,22300.0
2005-05-02 14:00:00,48.87,48.88,48.69,48.7,22200.0,32.2879,32.2945,32.169,32.1756,22200.0
2005-05-02 14:05:00,48.69,48.8,48.69,48.8,27000.0,32.169,32.2416,32.169,32.2416,27000.0
2005-05-02 14:10:00,48.81,48.82,48.76,48.76,107900.0,32.2482,32.2549,32.2152,32.2152,107900.0
2005-05-02 14:15:00,48.72,48.72,48.66,48.69,17200.0,32.1888,32.1888,32.1491,32.169,17200.0
2005-05-02 14:20:00,48.69,48.7,48.65,48.7,10000.0,32.169,32.1756,32.1425,32.1756,10000.0
2005-05-02 14:25:00,48.71,48.74,48.68,48.69,11700.0,32.1822,32.202,32.1624,32.169,11700.0
2005-05-02 14:30:00,48.69,48.77,48.67,48.77,21600.0,32.169,32.2218,32.1557,32.2218,21600.0
2005-05-02 14:35:00,48.77,48.85,48.76,48.85,21900.0,32.2218,32.2747,32.2152,32.2747,21900.0
2005-05-02 14:40:00,48.83,48.85,48.79,48.79,41300.0,32.2615,32.2747,32.235,32.235,41300.0
2005-05-02 14:45:00,48.8,48.8,48.73,48.78,18000.0,32.2416,32.2416,32.1954,32.2284,18000.0
2005-05-02 14:50:00,48.78,48.78,48.73,48.74,17300.0,32.2284,32.2284,32.1954,32.202,17300.0
2005-05-02 14:55:00,48.73,48.76,48.73,48.75,17200.0,32.1954,32.2152,32.1954,32.2086,17200.0
2005-05-02 15:00:00,48.75,48.75,48.73,48.74,16100.0,32.2086,32.2086,32.1954,32.202,16100.0
2005-05-02 15:05:00,48.75,48.79,48.75,48.76,10500.0,32.2086,32.235,32.2086,32.2152,10500.0
2005-05-02 15:10:00,48.76,48.82,48.76,48.82,22800.0,32.2152,32.2549,32.2152,32.2549,22800.0
2005-05-02 15:15:00,48.81,48.82,48.8,48.8,17200.0,32.2482,32.2549,32.2416,32.2416,17200.0
2005-05-02 15:20:00,48.8,48.9,48.79,48.87,47800.0,32.2416,32.3077,32.235,32.2879,47800.0
2005-05-02 15:25:00,48.86,48.86,48.83,48.85,24200.0,32.2813,32.2813,32.2615,32.2747,24200.0
2005-05-02 15:30:00,48.84,48.89,48.84,48.87,115600.0,32.2681,32.3011,32.2681,32.2879,115600.0
2005-05-02 15:35:00,48.87,48.88,48.82,48.83,111000.0,32.2879,32.2945,32.2549,32.2615,111000.0
2005-05-02 15:40:00,48.83,48.83,48.81,48.82,88100.0,32.2615,32.2615,32.2482,32.2549,88100.0
2005-05-02 15:45:00,48.82,48.87,48.82,48.87,65700.0,32.2549,32.2879,32.2549,32.2879,65700.0
2005-05-02 15:50:00,48.87,48.88,48.86,48.87,53600.0,32.2879,32.2945,32.2813,32.2879,53600.0
2005-05-02 15:55:00,48.88,48.9,48.83,48.84,80200.0,32.2945,32.3077,32.2615,32.2681,80200.0
2005-05-03 09:30:00,48.75,48.76,48.7,48.73,36400.0,32.2086,32.2152,32.1756,32.1954,36400.0
2005-05-03 09:35:00,48.73,48.79,48.72,48.75,29500.0,32.1954,32.235,32.1888,32.2086,29500.0
2005-05-03 09:40:00,48.76,48.8,48.74,48.78,25900.0,32.2152,32.2416,32.202,32.2284,25900.0
2005-05-03 09:45:00,48.79,48.79,48.74,48.75,35500.0,32.235,32.235,32.202,32.2086,35500.0
2005-05-03 09:50:00,48.75,48.78,48.73,48.75,35500.0,32.2086,32.2284,32.1954,32.2086,35500.0
2005-05-03 09:55:00,48.75,48.75,48.74,48.74,73800.0,32.2086,32.2086,32.202,32.202,73800.0
2005-05-03 10:00:00,48.75,48.75,48.73,48.73,62200.0,32.2086,32.2086,32.1954,32.1954,62200.0
2005-05-03 10:05:00,48.73,48.73,48.68,48.73,39800.0,32.1954,32.1954,32.1624,32.1954,39800.0
2005-05-03 10:10:00,48.73,48.77,48.7,48.77,44000.0,32.1954,32.2218,32.1756,32.2218,44000.0
2005-05-03 10:15:00,48.77,48.8,48.74,48.78,21300.0,32.2218,32.2416,32.202,32.2284,21300.0
2005-05-03 10:20:00,48.75,48.75,48.5,48.53,83000.0,32.2086,32.2086,32.0434,32.0633,83000.0
2005-05-03 10:25:00,48.53,48.58,48.53,48.56,58500.0,32.0633,32.0963,32.0633,32.0831,58500.0
2005-05-03 10:30:00,48.56,48.63,48.55,48.62,32100.0,32.0831,32.1293,32.0765,32.1227,32100.0
2005-05-03 10:35:00,48.63,48.64,48.61,48.64,22100.0,32.1293,32.1359,32.1161,32.1359,22100.0
2005-05-03 10:40:00,48.63,48.66,48.6,48.66,27100.0,32.1293,32.1491,32.1095,32.1491,27100.0
2005-05-03 10:45:00,48.66,48.71,48.66,48.71,44400.0,32.1491,32.1822,32.1491,32.1822,44400.0
2005-05-03 10:50:00,48.71,48.75,48.7,48.74,42800.0,32.1822,32.2086,32.1756,32.202,42800.0
2005-05-03 10:55:00,48.74,48.79,48.73,48.79,35800.0,32.202,32.235,32.1954,32.235,35800.0
2005-05-03 11:00:00,48.77,48.81,48.76,48.76,24400.0,32.2218,32.2482,32.2152,32.2152,24400.0
2005-05-03 11:05:00,48.77,48.83,48.77,48.79,22400.0,32.2218,32.2615,32.2218,32.235,22400.0
2005-05-03 11:10:00,48.79,48.82,48.79,48.8,48700.0,32.235,32.2549,32.235,32.2416,48700.0
2005-05-03 11:15:00,48.8,48.84,48.78,48.83,90800.0,32.2416,32.2681,32.2284,32.2615,90800.0
2005-05-03 11:20:00,48.83,48.88,48.8,48.81,42700.0,32.2615,32.2945,32.2416,32.2482,42700.0
2005-05-03 11:25:00,48.81,48.85,48.81,48.82,31800.0,32.2482,32.2747,32.2482,32.2549,31800.0
2005-05-03 11:30:00,48.82,48.84,48.82,48.83,70500.0,32.2549,32.2681,32.2549,32.2615,70500.0
2005-05-03 11:35:00,48.84,48.84,48.79,48.81,37800.0,32.2681,32.2681,32.235,32.2482,37800.0
2005-05-03 11:40:00,48.82,48.82,48.78,48.8,34300.0,32.2549,32.2549,32.2284,32.2416,34300.0
2005-05-03 11:45:00,48.8,48.81,48.8,48.8,10900.0,32.2416,32.2482,32.2416,32.2416,10900.0
2005-05-03 11:50:00,48.8,48.85,48.8,48.85,12400.0,32.2416,32.2747,32.2416,32.2747,12400.0
2005-05-03 11:55:00,48.85,48.87,48.84,48.85,16600.0,32.2747,32.2879,32.2681,32.2747,16600.0
2005-05-03 12:00:00,48.86,48.86,48.84,48.85,36300.0,32.2813,32.2813,32.2681,32.2747,36300.0
2005-05-03 12:05:00,48.85,48.88,48.84,48.84,66600.0,32.2747,32.2945,32.2681,32.2681,66600.0
2005-05-03 12:10:00,48.84,48.85,48.82,48.82,4900.0,32.2681,32.2747,32.2549,32.2549,4900.0
2005-05-03 12:15:00,48.82,48.82,48.81,48.81,2100.0,32.2549,32.2549,32.2482,32.2482,2100.0
2005-05-03 12:20:00,48.81,48.85,48.81,48.84,7100.0,32.2482,32.2747,32.2482,32.2681,7100.0
2005-05-03 12:25:00,48.84,48.84,48.8,48.81,4000.0,32.2681,32.2681,32.2416,32.2482,4000.0
2005-05-03 12:30:00,48.81,48.84,48.81,48.84,53200.0,32.2482,32.2681,32.2482,32.2681,53200.0
2005-05-03 12:35:00,48.84,48.85,48.83,48.84,56400.0,32.2681,32.2747,32.2615,32.2681,56400.0
2005-05-03 12:40:00,48.83,48.83,48.81,48.82,10300.0,32.2615,32.2615,32.2482,32.2549,10300.0
2005-05-03 12:45:00,48.83,48.83,48.77,48.78,6000.0,32.2615,32.2615,32.2218,32.2284,6000.0
2005-05-03 12:50:00,48.78,48.81,48.78,48.81,10800.0,32.2284,32.2482,32.2284,32.2482,10800.0
2005-05-03 12:55:00,48.81,48.82,48.8,48.82,13200.0,32.2482,32.2549,32.2416,32.2549,13200.0
2005-05-03 13:00:00,48.82,48.83,48.81,48.81,9900.0,32.2549,32.2615,32.2482,32.2482,9900.0
2005-05-03 13:05:00,48.81,48.82,48.81,48.82,5900.0,32.2482,32.2549,32.2482,32.2549,5900.0
2005-05-03 13:10:00,48.82,48.83,48.81,48.83,5500.0,32.2549,32.2615,32.2482,32.2615,5500.0
2005-05-03 13:15:00,48.84,48.84,48.83,48.83,7100.0,32.2681,32.2681,32.2615,32.2615,7100.0
2005-05-03 13:20:00,48.84,48.85,48.84,48.85,21800.0,32.2681,32.2747,32.2681,32.2747,21800.0
2005-05-03 13:25:00,48.85,48.85,48.84,48.84,9500.0,32.2747,32.2747,32.2681,32.2681,9500.0
2005-05-03 13:30:00,48.84,48.84,48.82,48.83,8500.0,32.2681,32.2681,32.2549,32.2615,8500.0
2005-05-03 13:35:00,48.83,48.83,48.81,48.81,29100.0,32.2615,32.2615,32.2482,32.2482,29100.0
2005-05-03 13:40:00,48.81,48.81,48.79,48.79,3900.0,32.2482,32.2482,32.235,32.235,3900.0
2005-05-03 13:45:00,48.79,48.8,48.79,48.8,7400.0,32.235,32.2416,32.235,32.2416,7400.0
2005-05-03 13:50:00,48.79,48.8,48.78,48.79,8700.0,32.235,32.2416,32.2284,32.235,8700.0
2005-05-03 13:55:00,48.79,48.8,48.79,48.8,7600.0,32.235,32.2416,32.235,32.2416,7600.0
2005-05-03 14:00:00,48.8,48.81,48.79,48.81,6400.0,32.2416,32.2482,32.235,32.2482,6400.0
2005-05-03 14:05:00,48.81,48.81,48.8,48.81,9100.0,32.2482,32.2482,32.2416,32.2482,9100.0
2005-05-03 14:10:00,48.81,48.81,48.8,48.81,17400.0,32.2482,32.2482,32.2416,32.2482,17400.0
2005-05-03 14:15:00,48.81,48.81,48.64,48.68,17500.0,32.2482,32.2482,32.1359,32.1624,17500.0
2005-05-03 14:20:00,48.69,48.81,48.63,48.8,22700.0,32.169,32.2482,32.1293,32.2416,22700.0
2005-05-03 14:25:00,48.8,48.84,48.76,48.77,29900.0,32.2416,32.2681,32.2152,32.2218,29900.0
2005-05-03 14:30:00,48.78,48.84,48.73,48.84,35800.0,32.2284,32.2681,32.1954,32.2681,35800.0
2005-05-03 14:35:00,48.84,49.13,48.84,49.03,82100.0,32.2681,32.4597,32.2681,32.3936,82100.0
2005-05-03 14:40:00,49.03,49.03,48.97,48.98,32600.0,32.3936,32.3936,32.354,32.3606,32600.0
2005-05-03 14:45:00,48.98,48.98,48.9,48.91,23000.0,32.3606,32.3606,32.3077,32.3143,23000.0
2005-05-03 14:50:00,48.9,48.9,48.85,48.89,32900.0,32.3077,32.3077,32.2747,32.3011,32900.0
2005-05-03 14:55:00,48.89,48.99,48.89,48.92,52000.0,32.3011,32.3672,32.3011,32.3209,52000.0
2005-05-03 15:00:00,48.92,48.92,48.77,48.77,19900.0,32.3209,32.3209,32.2218,32.2218,19900.0
2005-05-03 15:05:00,48.78,48.78,48.73,48.73,91000.0,32.2284,32.2284,32.1954,32.1954,91000.0
2005-05-03 15:10:00,48.72,48.8,48.72,48.8,58400.0,32.1888,32.2416,32.1888,32.2416,58400.0
2005-05-03 15:15:00,48.79,48.83,48.74,48.8,34400.0,32.235,32.2615,32.202,32.2416,34400.0
2005-05-03 15:20:00,48.81,48.9,48.8,48.87,23600.0,32.2482,32.3077,32.2416,32.2879,23600.0
2005-05-03 15:25:00,48.87,48.88,48.85,48.87,46800.0,32.2879,32.2945,32.2747,32.2879,46800.0
2005-05-03 15:30:00,48.87,48.88,48.85,48.87,71200.0,32.2879,32.2945,32.2747,32.2879,71200.0
2005-05-03 15:35:00,48.87,48.91,48.87,48.9,26700.0,32.2879,32.3143,32.2879,32.3077,26700.0
2005-05-03 15:40:00,48.9,48.92,48.88,48.89,48300.0,32.3077,32.3209,32.2945,32.3011,48300.0
2005-05-03 15:45:00,48.89,48.89,48.84,48.86,51300.0,32.3011,32.3011,32.2681,32.2813,51300.0
2005-05-03 15:50:00,48.86,48.86,48.78,48.78,35500.0,32.2813,32.2813,32.2284,32.2284,35500.0
2005-05-03 15:55:00,48.78,48.88,48.75,48.88,92000.0,32.2284,32.2945,32.2086,32.2945,92000.0
2005-05-04 09:30:00,49.14,49.14,49.0,49.0,25200.0,32.4663,32.4663,32.3738,32.3738,25200.0
2005-05-04 09:35:00,48.95,49.02,48.92,48.97,35100.0,32.3407,32.387,32.3209,32.354,35100.0
2005-05-04 09:40:00,48.97,48.99,48.87,48.98,56600.0,32.354,32.3672,32.2879,32.3606,56600.0
2005-05-04 09:45:00,48.98,49.04,48.88,48.91,29000.0,32.3606,32.4002,32.2945,32.3143,29000.0
2005-05-04 09:50:00,48.91,48.97,48.91,48.95,12200.0,32.3143,32.354,32.3143,32.3407,12200.0
2005-05-04 09:55:00,48.95,49.03,48.95,49.02,15400.0,32.3407,32.3936,32.3407,32.387,15400.0
2005-05-04 10:00:00,49.05,49.2,49.04,49.17,24500.0,32.4068,32.5059,32.4002,32.4861,24500.0
2005-05-04 10:05:00,49.17,49.17,49.08,49.08,96600.0,32.4861,32.4861,32.4266,32.4266,96600.0
2005-05-04 10:10:00,49.05,49.09,49.05,49.08,17000.0,32.4068,32.4332,32.4068,32.4266,17000.0
2005-05-04 10:15:00,49.09,49.1,49.07,49.09,16900.0,32.4332,32.4398,32.42,32.4332,16900.0
2005-05-04 10:20:00,49.09,49.1,49.03,49.04,28200.0,32.4332,32.4398,32.3936,32.4002,28200.0
2005-05-04 10:25:00,49.04,49.07,49.04,49.07,18300.0,32.4002,32.42,32.4002,32.42,18300.0
2005-05-04 10:30:00,49.07,49.34,49.06,49.33,76100.0,32.42,32.5984,32.4134,32.5918,76100.0
2005-05-04 10:35:00,49.34,49.39,49.31,49.38,44400.0,32.5984,32.6314,32.5786,32.6248,44400.0
2005-05-04 10:40:00,49.37,49.39,49.3,49.3,21100.0,32.6182,32.6314,32.572,32.572,21100.0
2005-05-04 10:45:00,49.29,49.37,49.29,49.35,21800.0,32.5654,32.6182,32.5654,32.605,21800.0
2005-05-04 10:50:00,49.36,49.49,49.36,49.39,34600.0,32.6116,32.6975,32.6116,32.6314,34600.0
2005-05-04 10:55:00,49.39,49.48,49.39,49.48,23900.0,32.6314,32.6909,32.6314,32.6909,23900.0
2005-05-04 11:00:00,49.47,49.47,49.4,49.43,31700.0,32.6843,32.6843,32.638,32.6579,31700.0
2005-05-04 11:05:00,49.43,49.46,49.43,49.44,23700.0,32.6579,32.6777,32.6579,32.6645,23700.0
2005-05-04 11:10:00,49.45,49.48,49.4,49.42,63600.0,32.6711,32.6909,32.638,32.6513,63600.0
2005-05-04 11:15:00,49.42,49.5,49.42,49.5,36900.0,32.6513,32.7041,32.6513,32.7041,36900.0
2005-05-04 11:20:00,49.49,49.5,49.45,49.48,52700.0,32.6975,32.7041,32.6711,32.6909,52700.0
2005-05-04 11:25:00,49.48,49.57,49.48,49.55,66400.0,32.6909,32.7504,32.6909,32.7372,66400.0
2005-05-04 11:30:00,49.57,49.58,49.54,49.55,39300.0,32.7504,32.757,32.7305,32.7372,39300.0
2005-05-04 11:35:00,49.54,49.58,49.53,49.56,29400.0,32.7305,32.757,32.7239,32.7438,29400.0
2005-05-04 11:40:00,49.56,49.58,49.55,49.57,22500.0,32.7438,32.757,32.7372,32.7504,22500.0
2005-05-04 11:45:00,49.57,49.58,49.56,49.58,26500.0,32.7504,32.757,32.7438,32.757,26500.0
2005-05-04 11:50:00,49.58,49.58,49.53,49.54,27300.0,32.757,32.757,32.7239,32.7305,27300.0
2005-05-04 11:55:00,49.54,49.57,49.53,49.56,19100.0,32.7305,32.7504,32.7239,32.7438,19100.0
2005-05-04 12:00:00,49.56,49.58,49.54,49.54,22200.0,32.7438,32.757,32.7305,32.7305,22200.0
2005-05-04 12:05:00,49.54,49.54,49.49,49.49,26100.0,32.7305,32.7305,32.6975,32.6975,26100.0
2005-05-04 12:10:00,49.49,49.56,49.49,49.51,34400.0,32.6975,32.7438,32.6975,32.7107,34400.0
2005-05-04 12:15:00,49.52,49.52,49.45,49.49,16200.0,32.7173,32.7173,32.6711,32.6975,16200.0
2005-05-04 12:20:00,49.49,49.53,49.48,49.49,12000.0,32.6975,32.7239,32.6909,32.6975,12000.0
2005-05-04 12:25:00,49.51,49.52,49.5,49.5,8500.0,32.7107,32.7173,32.7041,32.7041,8500.0
2005-05-04 12:30:00,49.51,49.55,49.51,49.54,15100.0,32.7107,32.7372,32.7107,32.7305,15100.0
2005-05-04 12:35:00,49.54,49.55,49.53,49.54,15900.0,32.7305,32.7372,32.7239,32.7305,15900.0
2005-05-04 12:40:00,49.54,49.54,49.49,49.49,18600.0,32.7305,32.7305,32.6975,32.6975,18600.0
2005-05-04 12:45:00,49.49,49.5,49.49,49.49,15800.0,32.6975,32.7041,32.6975,32.6975,15800.0
2005-05-04 12:50:00,49.49,49.49,49.46,49.49,10300.0,32.6975,32.6975,32.6777,32.6975,10300.0
2005-05-04 12:55:00,49.5,49.54,49.49,49.54,10500.0,32.7041,32.7305,32.6975,32.7305,10500.0
2005-05-04 13:00:00,49.54,49.54,49.52,49.53,20400.0,32.7305,32.7305,32.7173,32.7239,20400.0
2005-05-04 13:05:00,49.54,49.54,49.5,49.51,17200.0,32.7305,32.7305,32.7041,32.7107,17200.0
2005-05-04 13:10:00,49.49,49.5,49.49,49.49,8500.0,32.6975,32.7041,32.6975,32.6975,8500.0
2005-05-04 13:15:00,49.49,49.49,49.44,49.44,17400.0,32.6975,32.6975,32.6645,32.6645,17400.0
2005-05-04 13:20:00,49.44,49.45,49.43,49.43,12500.0,32.6645,32.6711,32.6579,32.6579,12500.0
2005-05-04 13:25:00,49.43,49.48,49.43,49.48,8800.0,32.6579,32.6909,32.6579,32.6909,8800.0
2005-05-04 13:30:00,49.48,49.5,49.48,49.5,13700.0,32.6909,32.7041,32.6909,32.7041,13700.0
2005-05-04 13:35:00,49.5,49.5,49.49,49.5,17800.0,32.7041,32.7041,32.6975,32.7041,17800.0
2005-05-04 13:40:00,49.5,49.52,49.5,49.5,55800.0,32.7041,32.7173,32.7041,32.7041,55800.0
2005-05-04 13:45:00,49.5,49.54,49.5,49.53,10700.0,32.7041,32.7305,32.7041,32.7239,10700.0
2005-05-04 13:50:00,49.54,49.66,49.53,49.66,34900.0,32.7305,32.8098,32.7239,32.8098,34900.0
2005-05-04 13:55:00,49.66,49.7,49.64,49.69,18300.0,32.8098,32.8363,32.7966,32.8296,18300.0
2005-05-04 14:00:00,49.69,49.73,49.65,49.66,24800.0,32.8296,32.8561,32.8032,32.8098,24800.0
2005-05-04 14:05:00,49.66,49.71,49.66,49.7,18000.0,32.8098,32.8429,32.8098,32.8363,18000.0
2005-05-04 14:10:00,49.68,49.69,49.68,49.68,25000.0,32.823,32.8296,32.823,32.823,25000.0
2005-05-04 14:15:00,49.69,49.7,49.68,49.7,35900.0,32.8296,32.8363,32.823,32.8363,35900.0
2005-05-04 14:20:00,49.7,49.72,49.69,49.69,32300.0,32.8363,32.8495,32.8296,32.8296,32300.0
2005-05-04 14:25:00,49.69,49.7,49.67,49.67,5600.0,32.8296,32.8363,32.8164,32.8164,5600.0
2005-05-04 14:30:00,49.67,49.73,49.67,49.71,49700.0,32.8164,32.8561,32.8164,32.8429,49700.0
2005-05-04 14:35:00,49.7,49.71,49.7,49.71,21100.0,32.8363,32.8429,32.8363,32.8429,21100.0
2005-05-04 14:40:00,49.7,49.72,49.7,49.71,26300.0,32.8363,32.8495,32.8363,32.8429,26300.0
2005-05-04 14:45:00,49.71,49.72,49.7,49.7,30800.0,32.8429,32.8495,32.8363,32.8363,30800.0
2005-05-04 14:50:00,49.7,49.71,49.7,49.71,13900.0,32.8363,32.8429,32.8363,32.8429,13900.0
2005-05-04 14:55:00,49.71,49.71,49.68,49.71,31000.0,32.8429,32.8429,32.823,32.8429,31000.0
2005-05-04 15:00:00,49.71,49.71,49.69,49.69,19100.0,32.8429,32.8429,32.8296,32.8296,19100.0
2005-05-04 15:05:00,49.69,49.69,49.66,49.67,12900.0,32.8296,32.8296,32.8098,32.8164,12900.0
2005-05-04 15:10:00,49.67,49.76,49.66,49.76,33500.0,32.8164,32.8759,32.8098,32.8759,33500.0
2005-05-04 15:15:00,49.8,49.8,49.76,49.77,9000.0,32.9023,32.9023,32.8759,32.8825,9000.0
2005-05-04 15:20:00,49.77,49.77,49.73,49.74,76700.0,32.8825,32.8825,32.8561,32.8627,76700.0
2005-05-04 15:25:00,49.73,49.76,49.69,49.69,42900.0,32.8561,32.8759,32.8296,32.8296,42900.0
2005-05-04 15:30:00,49.69,49.8,49.69,49.8,58900.0,32.8296,32.9023,32.8296,32.9023,58900.0
2005-05-04 15:35:00,49.8,50.0,49.8,50.0,119000.0,32.9023,33.0345,32.9023,33.0345,119000.0
2005-05-04 15:40:00,50.0,50.0,49.96,49.97,62500.0,33.0345,33.0345,33.008,33.0146,62500.0
2005-05-04 15:45:00,49.97,50.02,49.97,50.0,111300.0,33.0146,33.0477,33.0146,33.0345,111300.0
2005-05-04 15:50:00,50.0,50.02,49.99,50.0,145400.0,33.0345,33.0477,33.0279,33.0345,145400.0
2005-05-04 15:55:00,50.0,50.05,50.0,50.03,111000.0,33.0345,33.0675,33.0345,33.0543,111000.0
2005-05-05 09:30:00,50.05,50.13,50.03,50.04,47500.0,33.0675,33.1204,33.0543,33.0609,47500.0
2005-05-05 09:35:00,50.04,50.04,49.86,49.92,24900.0,33.0609,33.0609,32.942,32.9816,24900.0
2005-05-05 09:40:00,49.92,49.98,49.9,49.91,25100.0,32.9816,33.0212,32.9684,32.975,25100.0
2005-05-05 09:45:00,49.9,49.94,49.9,49.93,23900.0,32.9684,32.9948,32.9684,32.9882,23900.0
2005-05-05 09:50:00,49.93,49.99,49.93,49.97,19600.0,32.9882,33.0279,32.9882,33.0146,19600.0
2005-05-05 09:55:00,49.97,50.0,49.95,49.99,50900.0,33.0146,33.0345,33.0014,33.0279,50900.0
2005-05-05 10:00:00,49.99,50.04,49.98,50.04,42600.0,33.0279,33.0609,33.0212,33.0609,42600.0
2005-05-05 10:05:00,50.05,50.06,50.0,50.04,27700.0,33.0675,33.0741,33.0345,33.0609,27700.0
2005-05-05 10:10:00,50.05,50.15,50.05,50.1,39600.0,33.0675,33.1336,33.0675,33.1005,39600.0
2005-05-05 10:15:00,50.1,50.14,50.1,50.14,24400.0,33.1005,33.127,33.1005,33.127,24400.0
2005-05-05 10:20:00,50.16,50.2,50.14,50.2,62800.0,33.1402,33.1666,33.127,33.1666,62800.0
2005-05-05 10:25:00,50.21,50.24,50.18,50.21,26600.0,33.1732,33.193,33.1534,33.1732,26600.0
2005-05-05 10:30:00,50.21,50.21,50.16,50.16,19600.0,33.1732,33.1732,33.1402,33.1402,19600.0
2005-05-05 10:35:00,50.17,50.2,50.11,50.2,26000.0,33.1468,33.1666,33.1071,33.1666,26000.0
2005-05-05 10:40:00,50.24,50.3,50.2,50.3,34800.0,33.193,33.2327,33.1666,33.2327,34800.0
2005-05-05 10:45:00,50.3,50.35,50.29,50.33,41100.0,33.2327,33.2657,33.2261,33.2525,41100.0
2005-05-05 10:50:00,50.32,50.33,50.3,50.32,16500.0,33.2459,33.2525,33.2327,33.2459,16500.0
2005-05-05 10:55:00,50.32,50.33,50.3,50.3,35000.0,33.2459,33.2525,33.2327,33.2327,35000.0
2005-05-05 11:00:00,50.29,50.3,50.19,50.2,23000.0,33.2261,33.2327,33.16,33.1666,23000.0
2005-05-05 11:05:00,50.21,50.24,50.19,50.24,42500.0,33.1732,33.193,33.16,33.193,42500.0
2005-05-05 11:10:00,50.22,50.27,50.21,50.21,36700.0,33.1798,33.2128,33.1732,33.1732,36700.0
2005-05-05 11:15:00,50.21,50.27,50.21,50.26,42400.0,33.1732,33.2128,33.1732,33.2062,42400.0
2005-05-05 11:20:00,50.27,50.27,50.26,50.26,17700.0,33.2128,33.2128,33.2062,33.2062,17700.0
2005-05-05 11:25:00,50.26,50.27,50.21,50.27,83500.0,33.2062,33.2128,33.1732,33.2128,83500.0
2005-05-05 11:30:00,50.27,50.27,50.26,50.27,23500.0,33.2128,33.2128,33.2062,33.2128,23500.0
2005-05-05 11:35:00,50.27,50.28,50.26,50.27,15200.0,33.2128,33.2195,33.2062,33.2128,15200.0
2005-05-05 11:40:00,50.26,50.29,50.26,50.27,70300.0,33.2062,33.2261,33.2062,33.2128,70300.0
2005-05-05 11:45:00,50.27,50.27,50.25,50.27,2800.0,33.2128,33.2128,33.1996,33.2128,2800.0
2005-05-05 11:50:00,50.28,50.28,50.23,50.27,10500.0,33.2195,33.2195,33.1864,33.2128,10500.0
2005-05-05 11:55:00,50.27,50.32,50.26,50.32,28200.0,33.2128,33.2459,33.2062,33.2459,28200.0
2005-05-05 12:00:00,50.32,50.33,50.31,50.33,20300.0,33.2459,33.2525,33.2393,33.2525,20300.0
2005-05-05 12:05:00,50.33,50.35,50.33,50.35,22100.0,33.2525,33.2657,33.2525,33.2657,22100.0
2005-05-05 12:10:00,50.36,50.42,50.35,50.42,30400.0,33.2723,33.312,33.2657,33.312,30400.0
2005-05-05 12:15:00,50.4,50.45,50.4,50.45,29500.0,33.2987,33.3318,33.2987,33.3318,29500.0
2005-05-05 12:20:00,50.44,50.46,50.42,50.43,40500.0,33.3252,33.3384,33.312,33.3186,40500.0
2005-05-05 12:25:00,50.41,50.42,50.41,50.41,1000.0,33.3053,33.312,33.3053,33.3053,1000.0
2005-05-05 12:30:00,50.41,50.41,50.35,50.36,5700.0,33.3053,33.3053,33.2657,33.2723,5700.0
2005-05-05 12:35:00,50.34,50.35,50.26,50.26,39300.0,33.2591,33.2657,33.2062,33.2062,39300.0
2005-05-05 12:40:00,50.26,50.26,50.19,50.2,19100.0,33.2062,33.2062,33.16,33.1666,19100.0
2005-05-05 12:45:00,50.19,50.19,49.93,49.93,30900.0,33.16,33.16,32.9882,32.9882,30900.0
2005-05-05 12:50:00,49.94,50.13,49.93,50.13,20200.0,32.9948,33.1204,32.9882,33.1204,20200.0
2005-05-05 12:55:00,50.14,50.2,50.09,50.13,32200.0,33.127,33.1666,33.0939,33.1204,32200.0
2005-05-05 13:00:00,50.09,50.19,50.05,50.1,84300.0,33.0939,33.16,33.0675,33.1005,84300.0
2005-05-05 13:05:00,50.09,50.09,49.99,50.0,13600.0,33.0939,33.0939,33.0279,33.0345,13600.0
2005-05-05 13:10:00,50.04,50.04,49.92,49.94,170100.0,33.0609,33.0609,32.9816,32.9948,170100.0
2005-05-05 13:15:00,49.91,49.91,49.84,49.86,10600.0,32.975,32.975,32.9288,32.942,10600.0
2005-05-05 13:20:00,49.86,49.92,49.83,49.85,10800.0,32.942,32.9816,32.9221,32.9354,10800.0
2005-05-05 13:25:00,49.88,50.0,49.85,50.0,6000.0,32.9552,33.0345,32.9354,33.0345,6000.0
2005-05-05 13:30:00,50.02,50.02,49.97,50.02,8700.0,33.0477,33.0477,33.0146,33.0477,8700.0
2005-05-05 13:35:00,50.02,50.08,50.0,50.04,26000.0,33.0477,33.0873,33.0345,33.0609,26000.0
2005-05-05 13:40:00,50.04,50.04,49.99,50.0,27000.0,33.0609,33.0609,33.0279,33.0345,27000.0
2005-05-05 13:45:00,49.99,50.04,49.93,50.0,19500.0,33.0279,33.0609,32.9882,33.0345,19500.0
2005-05-05 13:50:00,50.0,50.01,49.94,49.98,11700.0,33.0345,33.0411,32.9948,33.0212,11700.0
2005-05-05 13:55:00,50.0,50.0,49.94,49.97,10700.0,33.0345,33.0345,32.9948,33.0146,10700.0
2005-05-05 14:00:00,50.0,50.01,49.94,50.01,13600.0,33.0345,33.0411,32.9948,33.0411,13600.0
2005-05-05 14:05:00,50.01,50.02,49.93,49.93,11500.0,33.0411,33.0477,32.9882,32.9882,11500.0
2005-05-05 14:10:00,49.93,49.93,49.85,49.88,13800.0,32.9882,32.9882,32.9354,32.9552,13800.0
2005-05-05 14:15:00,49.9,49.98,49.9,49.95,9000.0,32.9684,33.0212,32.9684,33.0014,9000.0
2005-05-05 14:20:00,49.96,49.96,49.93,49.93,25200.0,33.008,33.008,32.9882,32.9882,25200.0
2005-05-05 14:25:00,49.94,49.99,49.92,49.92,18100.0,32.9948,33.0279,32.9816,32.9816,18100.0
2005-05-05 14:30:00,49.93,49.94,49.9,49.94,25400.0,32.9882,32.9948,32.9684,32.9948,25400.0
2005-05-05 14:35:00,49.93,50.01,49.91,50.01,28100.0,32.9882,33.0411,32.975,33.0411,28100.0
2005-05-05 14:40:00,50.02,50.07,50.0,50.06,38600.0,33.0477,33.0807,33.0345,33.0741,38600.0
2005-05-05 14:45:00,50.05,50.05,49.98,49.98,18800.0,33.0675,33.0675,33.0212,33.0212,18800.0
2005-05-05 14:50:00,50.0,50.0,49.9,49.9,19800.0,33.0345,33.0345,32.9684,32.9684,19800.0
2005-05-05 14:55:00,49.9,49.94,49.9,49.91,33900.0,32.9684,32.9948,32.9684,32.975,33900.0
2005-05-05 15:00:00,49.9,49.93,49.88,49.92,18800.0,32.9684,32.9882,32.9552,32.9816,18800.0
2005-05-05 15:05:00,49.92,50.01,49.92,50.01,35900.0,32.9816,33.0411,32.9816,33.0411,35900.0
2005-05-05 15:10:00,50.02,50.1,50.01,50.08,29600.0,33.0477,33.1005,33.0411,33.0873,29600.0
2005-05-05 15:15:00,50.09,50.09,50.0,50.01,15400.0,33.0939,33.0939,33.0345,33.0411,15400.0
2005-05-05 15:20:00,50.0,50.06,50.0,50.03,19100.0,33.0345,33.0741,33.0345,33.0543,19100.0
2005-05-05 15:25:00,50.03,50.03,49.97,49.99,12800.0,33.0543,33.0543,33.0146,33.0279,12800.0
2005-05-05 15:30:00,50.0,50.1,50.0,50.08,30600.0,33.0345,33.1005,33.0345,33.0873,30600.0
2005-05-05 15:35:00,50.08,50.18,50.07,50.18,29500.0,33.0873,33.1534,33.0807,33.1534,29500.0
2005-05-05 15:40:00,50.18,50.19,50.07,50.07,30100.0,33.1534,33.16,33.0807,33.0807,30100.0
2005-05-05 15:45:00,50.07,50.18,50.05,50.15,20900.0,33.0807,33.1534,33.0675,33.1336,20900.0
2005-05-05 15:50:00,50.15,50.15,50.07,50.09,148100.0,33.1336,33.1336,33.0807,33.0939,148100.0
2005-05-05 15:55:00,50.1,50.13,50.04,50.11,114100.0,33.1005,33.1204,33.0609,33.1071,114100.0
2005-05-06 09:30:00,50.16,50.17,50.0,50.03,66800.0,33.1402,33.1468,33.0345,33.0543,66800.0
2005-05-06 09:35:00,50.0,50.08,49.99,50.05,30500.0,33.0345,33.0873,33.0279,33.0675,30500.0
2005-05-06 09:40:00,50.06,50.08,50.01,50.08,26200.0,33.0741,33.0873,33.0411,33.0873,26200.0
2005-05-06 09:45:00,50.09,50.25,50.08,50.24,29700.0,33.0939,33.1996,33.0873,33.193,29700.0
2005-05-06 09:50:00,50.25,50.25,50.19,50.2,28400.0,33.1996,33.1996,33.16,33.1666,28400.0
2005-05-06 09:55:00,50.21,50.24,50.18,50.23,45500.0,33.1732,33.193,33.1534,33.1864,45500.0
2005-05-06 10:00:00,50.23,50.33,50.22,50.33,32900.0,33.1864,33.2525,33.1798,33.2525,32900.0
2005-05-06 10:05:00,50.33,50.34,50.18,50.23,38100.0,33.2525,33.2591,33.1534,33.1864,38100.0
2005-05-06 10:10:00,50.29,50.31,50.17,50.17,30600.0,33.2261,33.2393,33.1468,33.1468,30600.0
2005-05-06 10:15:00,50.2,50.25,50.17,50.25,35100.0,33.1666,33.1996,33.1468,33.1996,35100.0
2005-05-06 10:20:00,50.24,50.3,50.24,50.25,50200.0,33.193,33.2327,33.193,33.1996,50200.0
2005-05-06 10:25:00,50.25,50.27,50.22,50.24,25700.0,33.1996,33.2128,33.1798,33.193,25700.0
2005-05-06 10:30:00,50.24,50.28,50.24,50.27,14500.0,33.193,33.2195,33.193,33.2128,14500.0
2005-05-06 10:35:00,50.28,50.3,50.27,50.29,8800.0,33.2195,33.2327,33.2128,33.2261,8800.0
2005-05-06 10:40:00,50.3,50.32,50.28,50.28,12400.0,33.2327,33.2459,33.2195,33.2195,12400.0
2005-05-06 10:45:00,50.28,50.28,50.21,50.23,17800.0,33.2195,33.2195,33.1732,33.1864,17800.0
2005-05-06 10:50:00,50.24,50.26,50.18,50.24,20000.0,33.193,33.2062,33.1534,33.193,20000.0
2005-05-06 10:55:00,50.23,50.27,50.2,50.22,18700.0,33.1864,33.2128,33.1666,33.1798,18700.0
2005-05-06 11:00:00,50.21,50.24,50.18,50.19,17700.0,33.1732,33.193,33.1534,33.16,17700.0
2005-05-06 11:05:00,50.18,50.18,50.1,50.16,21700.0,33.1534,33.1534,33.1005,33.1402,21700.0
2005-05-06 11:10:00,50.16,50.23,50.15,50.15,19500.0,33.1402,33.1864,33.1336,33.1336,19500.0
2005-05-06 11:15:00,50.15,50.23,50.13,50.23,17000.0,33.1336,33.1864,33.1204,33.1864,17000.0
2005-05-06 11:20:00,50.24,50.24,50.2,50.24,13300.0,33.193,33.193,33.1666,33.193,13300.0
2005-05-06 11:25:00,50.23,50.23,50.1,50.1,12100.0,33.1864,33.1864,33.1005,33.1005,12100.0
2005-05-06 11:30:00,50.1,50.18,50.05,50.18,17000.0,33.1005,33.1534,33.0675,33.1534,17000.0
2005-05-06 11:35:00,50.2,50.21,50.17,50.17,12400.0,33.1666,33.1732,33.1468,33.1468,12400.0
2005-05-06 11:40:00,50.18,50.18,50.16,50.17,13300.0,33.1534,33.1534,33.1402,33.1468,13300.0
2005-05-06 11:45:00,50.16,50.17,50.11,50.13,15900.0,33.1402,33.1468,33.1071,33.1204,15900.0
2005-05-06 11:50:00,50.14,50.15,50.13,50.14,12400.0,33.127,33.1336,33.1204,33.127,12400.0
2005-05-06 11:55:00,50.12,50.13,50.05,50.11,20800.0,33.1137,33.1204,33.0675,33.1071,20800.0
2005-05-06 12:00:00,50.13,50.13,50.07,50.07,14700.0,33.1204,33.1204,33.0807,33.0807,14700.0
2005-05-06 12:05:00,50.08,50.1,50.05,50.06,10500.0,33.0873,33.1005,33.0675,33.0741,10500.0
2005-05-06 12:10:00,50.06,50.06,50.02,50.03,19600.0,33.0741,33.0741,33.0477,33.0543,19600.0
2005-05-06 12:15:00,50.02,50.05,50.01,50.05,10700.0,33.0477,33.0675,33.0411,33.0675,10700.0
2005-05-06 12:20:00,50.07,50.07,50.05,50.06,10900.0,33.0807,33.0807,33.0675,33.0741,10900.0
2005-05-06 12:25:00,50.06,50.12,50.04,50.12,25000.0,33.0741,33.1137,33.0609,33.1137,25000.0
2005-05-06 12:30:00,50.12,50.12,50.06,50.06,13600.0,33.1137,33.1137,33.0741,33.0741,13600.0
2005-05-06 12:35:00,50.06,50.1,50.06,50.07,16500.0,33.0741,33.1005,33.0741,33.0807,16500.0
2005-05-06 12:40:00,50.07,50.07,50.0,50.07,6700.0,33.0807,33.0807,33.0345,33.0807,6700.0
2005-05-06 12:45:00,50.07,50.07,50.04,50.07,11600.0,33.0807,33.0807,33.0609,33.0807,11600.0
2005-05-06 12:50:00,50.07,50.1,50.06,50.1,55800.0,33.0807,33.1005,33.0741,33.1005,55800.0
2005-05-06 12:55:00,50.1,50.11,50.1,50.11,11000.0,33.1005,33.1071,33.1005,33.1071,11000.0
2005-05-06 13:00:00,50.11,50.11,50.1,50.1,7100.0,33.1071,33.1071,33.1005,33.1005,7100.0
2005-05-06 13:05:00,50.11,50.13,50.11,50.12,12100.0,33.1071,33.1204,33.1071,33.1137,12100.0
2005-05-06 13:10:00,50.13,50.13,50.1,50.12,12500.0,33.1204,33.1204,33.1005,33.1137,12500.0
2005-05-06 13:15:00,50.12,50.13,50.1,50.11,5500.0,33.1137,33.1204,33.1005,33.1071,5500.0
2005-05-06 13:20:00,50.11,50.11,50.08,50.1,42000.0,33.1071,33.1071,33.0873,33.1005,42000.0
2005-05-06 13:25:00,50.1,50.21,50.1,50.2,29000.0,33.1005,33.1732,33.1005,33.1666,29000.0
2005-05-06 13:30:00,50.2,50.2,50.13,50.14,21400.0,33.1666,33.1666,33.1204,33.127,21400.0
2005-05-06 13:35:00,50.13,50.15,50.13,50.15,31300.0,33.1204,33.1336,33.1204,33.1336,31300.0
2005-05-06 13:40:00,50.15,50.15,50.13,50.14,17500.0,33.1336,33.1336,33.1204,33.127,17500.0
2005-05-06 13:45:00,50.15,50.2,50.15,50.19,16600.0,33.1336,33.1666,33.1336,33.16,16600.0
2005-05-06 13:50:00,50.2,50.2,50.19,50.19,3300.0,33.1666,33.1666,33.16,33.16,3300.0
2005-05-06 13:55:00,50.19,50.2,50.13,50.14,22600.0,33.16,33.1666,33.1204,33.127,22600.0
2005-05-06 14:00:00,50.13,50.21,50.12,50.21,19800.0,33.1204,33.1732,33.1137,33.1732,19800.0
2005-05-06 14:05:00,50.21,50.3,50.2,50.29,11200.0,33.1732,33.2327,33.1666,33.2261,11200.0
2005-05-06 14:10:00,50.29,50.29,50.24,50.25,22700.0,33.2261,33.2261,33.193,33.1996,22700.0
2005-05-06 14:15:00,50.25,50.32,50.24,50.31,10800.0,33.1996,33.2459,33.193,33.2393,10800.0
2005-05-06 14:20:00,50.31,50.31,50.28,50.28,20100.0,33.2393,33.2393,33.2195,33.2195,20100.0
2005-05-06 14:25:00,50.28,50.29,50.25,50.26,24200.0,33.2195,33.2261,33.1996,33.2062,24200.0
2005-05-06 14:30:00,50.26,50.26,50.2,50.21,15000.0,33.2062,33.2062,33.1666,33.1732,15000.0
2005-05-06 14:35:00,50.21,50.27,50.2,50.24,26800.0,33.1732,33.2128,33.1666,33.193,26800.0
2005-05-06 14:40:00,50.25,50.31,50.24,50.3,15800.0,33.1996,33.2393,33.193,33.2327,15800.0
2005-05-06 14:45:00,50.3,50.31,50.24,50.24,22900.0,33.2327,33.2393,33.193,33.193,22900.0
2005-05-06 14:50:00,50.24,50.24,50.19,50.2,40700.0,33.193,33.193,33.16,33.1666,40700.0
2005-05-06 14:55:00,50.2,50.23,50.19,50.22,22200.0,33.1666,33.1864,33.16,33.1798,22200.0
2005-05-06 15:00:00,50.23,50.27,50.2,50.26,15300.0,33.1864,33.2128,33.1666,33.2062,15300.0
2005-05-06 15:05:00,50.24,50.25,50.14,50.17,21800.0,33.193,33.1996,33.127,33.1468,21800.0
2005-05-06 15:10:00,50.16,50.21,50.16,50.21,16100.0,33.1402,33.1732,33.1402,33.1732,16100.0
2005-05-06 15:15:00,50.21,50.25,50.18,50.25,14900.0,33.1732,33.1996,33.1534,33.1996,14900.0
2005-05-06 15:20:00,50.27,50.3,50.27,50.27,14500.0,33.2128,33.2327,33.2128,33.2128,14500.0
2005-05-06 15:25:00,50.28,50.28,50.19,50.2,19100.0,33.2195,33.2195,33.16,33.1666,19100.0
2005-05-06 15:30:00,50.2,50.2,50.13,50.15,33800.0,33.1666,33.1666,33.1204,33.1336,33800.0
2005-05-06 15:35:00,50.14,50.18,50.11,50.11,22200.0,33.127,33.1534,33.1071,33.1071,22200.0
2005-05-06 15:40:00,50.12,50.21,50.11,50.18,23500.0,33.1137,33.1732,33.1071,33.1534,23500.0
2005-05-06 15:45:00,50.19,50.2,50.14,50.17,36600.0,33.16,33.1666,33.127,33.1468,36600.0
2005-05-06 15:50:00,50.2,50.2,50.09,50.1,37600.0,33.1666,33.1666,33.0939,33.1005,37600.0
2005-05-06 15:55:00,50.09,50.1,50.02,50.05,59900.0,33.0939,33.1005,33.0477,33.0675,59900.0
2005-05-09 09:30:00,49.9,49.91,49.71,49.74,34900.0,32.9684,32.975,32.8429,32.8627,34900.0
2005-05-09 09:35:00,49.73,49.76,49.49,49.75,56200.0,32.8561,32.8759,32.6975,32.8693,56200.0
2005-05-09 09:40:00,49.7,49.74,49.67,49.67,31500.0,32.8363,32.8627,32.8164,32.8164,31500.0
2005-05-09 09:45:00,49.68,49.72,49.56,49.72,45300.0,32.823,32.8495,32.7438,32.8495,45300.0
2005-05-09 09:50:00,49.72,49.72,49.67,49.67,24800.0,32.8495,32.8495,32.8164,32.8164,24800.0
2005-05-09 09:55:00,49.68,49.72,49.64,49.72,33100.0,32.823,32.8495,32.7966,32.8495,33100.0
2005-05-09 10:00:00,49.73,49.79,49.68,49.76,51700.0,32.8561,32.8957,32.823,32.8759,51700.0
2005-05-09 10:05:00,49.75,49.81,49.69,49.7,33800.0,32.8693,32.9089,32.8296,32.8363,33800.0
2005-05-09 10:10:00,49.69,49.7,49.65,49.68,28700.0,32.8296,32.8363,32.8032,32.823,28700.0
2005-05-09 10:15:00,49.67,49.69,49.66,49.69,9800.0,32.8164,32.8296,32.8098,32.8296,9800.0
2005-05-09 10:20:00,49.68,49.79,49.68,49.79,24100.0,32.823,32.8957,32.823,32.8957,24100.0
2005-05-09 10:25:00,49.79,49.8,49.77,49.8,11800.0,32.8957,32.9023,32.8825,32.9023,11800.0
2005-05-09 10:30:00,49.8,49.82,49.76,49.77,28100.0,32.9023,32.9155,32.8759,32.8825,28100.0
2005-05-09 10:35:00,49.76,49.8,49.76,49.79,12400.0,32.8759,32.9023,32.8759,32.8957,12400.0
2005-05-09 10:40:00,49.79,49.8,49.72,49.73,9200.0,32.8957,32.9023,32.8495,32.8561,9200.0
2005-05-09 10:45:00,49.73,49.73,49.68,49.7,18300.0,32.8561,32.8561,32.823,32.8363,18300.0
2005-05-09 10:50:00,49.7,49.71,49.67,49.7,117300.0,32.8363,32.8429,32.8164,32.8363,117300.0
2005-05-09 10:55:00,49.69,49.71,49.66,49.67,12500.0,32.8296,32.8429,32.8098,32.8164,12500.0
2005-05-09 11:00:00,49.66,49.67,49.64,49.66,58700.0,32.8098,32.8164,32.7966,32.8098,58700.0
2005-05-09 11:05:00,49.65,49.66,49.61,49.62,62100.0,32.8032,32.8098,32.7768,32.7834,62100.0
2005-05-09 11:10:00,49.61,49.62,49.59,49.6,13600.0,32.7768,32.7834,32.7636,32.7702,13600.0
2005-05-09 11:15:00,49.58,49.59,49.57,49.58,11500.0,32.757,32.7636,32.7504,32.757,11500.0
2005-05-09 11:20:00,49.57,49.61,49.55,49.59,95000.0,32.7504,32.7768,32.7372,32.7636,95000.0
2005-05-09 11:25:00,49.59,49.63,49.58,49.61,21000.0,32.7636,32.79,32.757,32.7768,21000.0
2005-05-09 11:30:00,49.6,49.65,49.6,49.65,38300.0,32.7702,32.8032,32.7702,32.8032,38300.0
2005-05-09 11:35:00,49.63,49.64,49.61,49.64,23300.0,32.79,32.7966,32.7768,32.7966,23300.0
2005-05-09 11:40:00,49.64,49.66,49.62,49.62,16800.0,32.7966,32.8098,32.7834,32.7834,16800.0
2005-05-09 11:45:00,49.62,49.62,49.58,49.58,14800.0,32.7834,32.7834,32.757,32.757,14800.0
2005-05-09 11:50:00,49.58,49.58,49.57,49.58,8700.0,32.757,32.757,32.7504,32.757,8700.0
2005-05-09 11:55:00,49.58,49.58,49.55,49.57,44700.0,32.757,32.757,32.7372,32.7504,44700.0
2005-05-09 12:00:00,49.56,49.56,49.51,49.53,22800.0,32.7438,32.7438,32.7107,32.7239,22800.0
2005-05-09 12:05:00,49.53,49.59,49.53,49.58,21500.0,32.7239,32.7636,32.7239,32.757,21500.0
2005-05-09 12:10:00,49.58,49.6,49.53,49.56,18800.0,32.757,32.7702,32.7239,32.7438,18800.0
2005-05-09 12:15:00,49.57,49.6,49.57,49.6,35400.0,32.7504,32.7702,32.7504,32.7702,35400.0
2005-05-09 12:20:00,49.59,49.61,49.57,49.59,36100.0,32.7636,32.7768,32.7504,32.7636,36100.0
2005-05-09 12:25:00,49.57,49.57,49.53,49.55,9200.0,32.7504,32.7504,32.7239,32.7372,9200.0
2005-05-09 12:30:00,49.54,49.56,49.54,49.56,5600.0,32.7305,32.7438,32.7305,32.7438,5600.0
2005-05-09 12:35:00,49.55,49.56,49.55,49.55,3800.0,32.7372,32.7438,32.7372,32.7372,3800.0
2005-05-09 12:40:00,49.55,49.64,49.55,49.64,9700.0,32.7372,32.7966,32.7372,32.7966,9700.0
2005-05-09 12:45:00,49.65,49.65,49.61,49.62,10800.0,32.8032,32.8032,32.7768,32.7834,10800.0
2005-05-09 12:50:00,49.62,49.62,49.61,49.62,3100.0,32.7834,32.7834,32.7768,32.7834,3100.0
2005-05-09 12:55:00,49.62,49.62,49.61,49.62,6400.0,32.7834,32.7834,32.7768,32.7834,6400.0
2005-05-09 13:00:00,49.61,49.62,49.61,49.61,14200.0,32.7768,32.7834,32.7768,32.7768,14200.0
2005-05-09 13:05:00,49.61,49.61,49.6,49.61,4300.0,32.7768,32.7768,32.7702,32.7768,4300.0
2005-05-09 13:10:00,49.6,49.61,49.56,49.56,11800.0,32.7702,32.7768,32.7438,32.7438,11800.0
2005-05-09 13:15:00,49.56,49.57,49.56,49.57,6300.0,32.7438,32.7504,32.7438,32.7504,6300.0
2005-05-09 13:20:00,49.56,49.61,49.56,49.61,6300.0,32.7438,32.7768,32.7438,32.7768,6300.0
2005-05-09 13:25:00,49.6,49.62,49.6,49.62,7800.0,32.7702,32.7834,32.7702,32.7834,7800.0
2005-05-09 13:30:00,49.61,49.64,49.61,49.63,17500.0,32.7768,32.7966,32.7768,32.79,17500.0
2005-05-09 13:35:00,49.63,49.63,49.59,49.6,59300.0,32.79,32.79,32.7636,32.7702,59300.0
2005-05-09 13:40:00,49.61,49.7,49.61,49.66,23600.0,32.7768,32.8363,32.7768,32.8098,23600.0
2005-05-09 13:45:00,49.66,49.67,49.63,49.63,6600.0,32.8098,32.8164,32.79,32.79,6600.0
2005-05-09 13:50:00,49.63,49.64,49.6,49.62,9400.0,32.79,32.7966,32.7702,32.7834,9400.0
2005-05-09 13:55:00,49.61,49.65,49.61,49.65,4100.0,32.7768,32.8032,32.7768,32.8032,4100.0
2005-05-09 14:00:00,49.64,49.65,49.62,49.65,8200.0,32.7966,32.8032,32.7834,32.8032,8200.0
2005-05-09 14:05:00,49.65,49.66,49.64,49.66,14000.0,32.8032,32.8098,32.7966,32.8098,14000.0
2005-05-09 14:10:00,49.67,49.67,49.65,49.66,11900.0,32.8164,32.8164,32.8032,32.8098,11900.0
2005-05-09 14:15:00,49.65,49.67,49.64,49.65,17300.0,32.8032,32.8164,32.7966,32.8032,17300.0
2005-05-09 14:20:00,49.65,49.65,49.64,49.64,11500.0,32.8032,32.8032,32.7966,32.7966,11500.0
2005-05-09 14:25:00,49.65,49.66,49.64,49.66,17200.0,32.8032,32.8098,32.7966,32.8098,17200.0
2005-05-09 14:30:00,49.64,49.65,49.62,49.64,11300.0,32.7966,32.8032,32.7834,32.7966,11300.0
2005-05-09 14:35:00,49.64,49.66,49.64,49.64,10900.0,32.7966,32.8098,32.7966,32.7966,10900.0
2005-05-09 14:40:00,49.64,49.65,49.63,49.65,3500.0,32.7966,32.8032,32.79,32.8032,3500.0
2005-05-09 14:45:00,49.65,49.65,49.64,49.65,37100.0,32.8032,32.8032,32.7966,32.8032,37100.0
2005-05-09 14:50:00,49.64,49.65,49.63,49.65,20900.0,32.7966,32.8032,32.79,32.8032,20900.0
2005-05-09 14:55:00,49.64,49.66,49.64,49.65,16300.0,32.7966,32.8098,32.7966,32.8032,16300.0
2005-05-09 15:00:00,49.66,49.66,49.63,49.64,12900.0,32.8098,32.8098,32.79,32.7966,12900.0
2005-05-09 15:05:00,49.65,49.65,49.63,49.63,13400.0,32.8032,32.8032,32.79,32.79,13400.0
2005-05-09 15:10:00,49.64,49.65,49.63,49.64,19800.0,32.7966,32.8032,32.79,32.7966,19800.0
2005-05-09 15:15:00,49.64,49.66,49.64,49.65,17300.0,32.7966,32.8098,32.7966,32.8032,17300.0
2005-05-09 15:20:00,49.65,49.67,49.65,49.66,20400.0,32.8032,32.8164,32.8032,32.8098,20400.0
2005-05-09 15:25:00,49.66,49.67,49.64,49.67,31100.0,32.8098,32.8164,32.7966,32.8164,31100.0
2005-05-09 15:30:00,49.66,49.69,49.66,49.69,32000.0,32.8098,32.8296,32.8098,32.8296,32000.0
2005-05-09 15:35:00,49.68,49.69,49.67,49.69,22800.0,32.823,32.8296,32.8164,32.8296,22800.0
2005-05-09 15:40:00,49.7,49.71,49.69,49.7,49900.0,32.8363,32.8429,32.8296,32.8363,49900.0
2005-05-09 15:45:00,49.7,49.74,49.7,49.74,29500.0,32.8363,32.8627,32.8363,32.8627,29500.0
2005-05-09 15:50:00,49.74,49.8,49.73,49.8,86100.0,32.8627,32.9023,32.8561,32.9023,86100.0
2005-05-09 15:55:00,49.8,49.84,49.78,49.8,52000.0,32.9023,32.9288,32.8891,32.9023,52000.0
2005-05-10 09:30:00,49.4,49.4,49.38,49.4,58500.0,32.638,32.638,32.6248,32.638,58500.0
2005-05-10 09:35:00,49.35,49.35,49.18,49.19,141100.0,32.605,32.605,32.4927,32.4993,141100.0
2005-05-10 09:40:00,49.19,49.3,49.19,49.3,87000.0,32.4993,32.572,32.4993,32.572,87000.0
2005-05-10 09:45:00,49.31,49.44,49.31,49.39,86500.0,32.5786,32.6645,32.5786,32.6314,86500.0
2005-05-10 09:50:00,49.4,49.4,49.33,49.34,69100.0,32.638,32.638,32.5918,32.5984,69100.0
2005-05-10 09:55:00,49.34,49.38,49.34,49.38,33900.0,32.5984,32.6248,32.5984,32.6248,33900.0
2005-05-10 10:00:00,49.39,49.39,49.35,49.37,26700.0,32.6314,32.6314,32.605,32.6182,26700.0
2005-05-10 10:05:00,49.38,49.38,49.34,49.37,31800.0,32.6248,32.6248,32.5984,32.6182,31800.0
2005-05-10 10:10:00,49.36,49.37,49.29,49.3,92400.0,32.6116,32.6182,32.5654,32.572,92400.0
2005-05-10 10:15:00,49.28,49.32,49.25,49.25,40600.0,32.5588,32.5852,32.5389,32.5389,40600.0
2005-05-10 10:20:00,49.25,49.25,49.18,49.19,52100.0,32.5389,32.5389,32.4927,32.4993,52100.0
2005-05-10 10:25:00,49.19,49.22,49.18,49.22,43500.0,32.4993,32.5191,32.4927,32.5191,43500.0
2005-05-10 10:30:00,49.22,49.27,49.21,49.26,23100.0,32.5191,32.5522,32.5125,32.5456,23100.0
2005-05-10 10:35:00,49.27,49.27,49.24,49.25,54900.0,32.5522,32.5522,32.5323,32.5389,54900.0
2005-05-10 10:40:00,49.26,49.26,49.09,49.16,68200.0,32.5456,32.5456,32.4332,32.4795,68200.0
2005-05-10 10:45:00,49.16,49.16,49.09,49.09,62200.0,32.4795,32.4795,32.4332,32.4332,62200.0
2005-05-10 10:50:00,49.09,49.11,49.02,49.03,69700.0,32.4332,32.4464,32.387,32.3936,69700.0
2005-05-10 10:55:00,49.02,49.02,48.99,49.01,61100.0,32.387,32.387,32.3672,32.3804,61100.0
2005-05-10 11:00:00,49.02,49.07,49.0,49.04,55900.0,32.387,32.42,32.3738,32.4002,55900.0
2005-05-10 11:05:00,49.03,49.06,49.01,49.01,52900.0,32.3936,32.4134,32.3804,32.3804,52900.0
2005-05-10 11:10:00,49.01,49.01,48.95,48.96,62900.0,32.3804,32.3804,32.3407,32.3473,62900.0
2005-05-10 11:15:00,48.96,48.98,48.95,48.97,35300.0,32.3473,32.3606,32.3407,32.354,35300.0
2005-05-10 11:20:00,48.98,49.01,48.95,48.97,35600.0,32.3606,32.3804,32.3407,32.354,35600.0
2005-05-10 11:25:00,48.98,49.02,48.97,49.01,32600.0,32.3606,32.387,32.354,32.3804,32600.0
2005-05-10 11:30:00,49.01,49.11,49.01,49.11,18700.0,32.3804,32.4464,32.3804,32.4464,18700.0
2005-05-10 11:35:00,49.11,49.14,49.1,49.14,14800.0,32.4464,32.4663,32.4398,32.4663,14800.0
2005-05-10 11:40:00,49.14,49.14,49.1,49.11,5400.0,32.4663,32.4663,32.4398,32.4464,5400.0
2005-05-10 11:45:00,49.12,49.13,49.07,49.1,17400.0,32.4531,32.4597,32.42,32.4398,17400.0
2005-05-10 11:50:00,49.09,49.09,49.01,49.04,17400.0,32.4332,32.4332,32.3804,32.4002,17400.0
2005-05-10 11:55:00,49.05,49.07,49.04,49.05,14000.0,32.4068,32.42,32.4002,32.4068,14000.0
2005-05-10 12:00:00,49.06,49.12,49.06,49.11,38000.0,32.4134,32.4531,32.4134,32.4464,38000.0
2005-05-10 12:05:00,49.11,49.12,49.08,49.1,9900.0,32.4464,32.4531,32.4266,32.4398,9900.0
2005-05-10 12:10:00,49.1,49.1,49.09,49.09,16400.0,32.4398,32.4398,32.4332,32.4332,16400.0
2005-05-10 12:15:00,49.09,49.1,49.08,49.1,5500.0,32.4332,32.4398,32.4266,32.4398,5500.0
2005-05-10 12:20:00,49.1,49.1,49.02,49.02,7800.0,32.4398,32.4398,32.387,32.387,7800.0
2005-05-10 12:25:00,49.01,49.08,49.01,49.07,4200.0,32.3804,32.4266,32.3804,32.42,4200.0
2005-05-10 12:30:00,49.08,49.11,49.07,49.11,11000.0,32.4266,32.4464,32.42,32.4464,11000.0
2005-05-10 12:35:00,49.11,49.17,49.1,49.17,27600.0,32.4464,32.4861,32.4398,32.4861,27600.0
2005-05-10 12:40:00,49.15,49.17,49.09,49.13,22800.0,32.4729,32.4861,32.4332,32.4597,22800.0
2005-05-10 12:45:00,49.12,49.19,49.12,49.19,23900.0,32.4531,32.4993,32.4531,32.4993,23900.0
2005-05-10 12:50:00,49.19,49.25,49.17,49.19,25900.0,32.4993,32.5389,32.4861,32.4993,25900.0
2005-05-10 12:55:00,49.17,49.19,49.12,49.12,22600.0,32.4861,32.4993,32.4531,32.4531,22600.0
2005-05-10 13:00:00,49.11,49.13,49.11,49.12,6700.0,32.4464,32.4597,32.4464,32.4531,6700.0
2005-05-10 13:05:00,49.12,49.16,49.12,49.16,12700.0,32.4531,32.4795,32.4531,32.4795,12700.0
2005-05-10 13:10:00,49.16,49.25,49.16,49.17,31300.0,32.4795,32.5389,32.4795,32.4861,31300.0
2005-05-10 13:15:00,49.17,49.26,49.17,49.23,22000.0,32.4861,32.5456,32.4861,32.5257,22000.0
2005-05-10 13:20:00,49.23,49.24,49.17,49.19,16000.0,32.5257,32.5323,32.4861,32.4993,16000.0
2005-05-10 13:25:00,49.18,49.24,49.18,49.2,45900.0,32.4927,32.5323,32.4927,32.5059,45900.0
2005-05-10 13:30:00,49.21,49.27,49.2,49.24,40700.0,32.5125,32.5522,32.5059,32.5323,40700.0
2005-05-10 13:35:00,49.24,49.27,49.22,49.22,20700.0,32.5323,32.5522,32.5191,32.5191,20700.0
2005-05-10 13:40:00,49.22,49.26,49.15,49.15,20000.0,32.5191,32.5456,32.4729,32.4729,20000.0
2005-05-10 13:45:00,49.15,49.16,49.14,49.15,8800.0,32.4729,32.4795,32.4663,32.4729,8800.0
2005-05-10 13:50:00,49.14,49.14,49.05,49.07,21900.0,32.4663,32.4663,32.4068,32.42,21900.0
2005-05-10 13:55:00,49.08,49.1,49.06,49.1,22600.0,32.4266,32.4398,32.4134,32.4398,22600.0
2005-05-10 14:00:00,49.08,49.14,49.05,49.05,51800.0,32.4266,32.4663,32.4068,32.4068,51800.0
2005-05-10 14:05:00,49.05,49.07,49.04,49.04,60600.0,32.4068,32.42,32.4002,32.4002,60600.0
2005-05-10 14:10:00,49.06,49.1,49.05,49.1,18000.0,32.4134,32.4398,32.4068,32.4398,18000.0
2005-05-10 14:15:00,49.1,49.14,49.09,49.1,15400.0,32.4398,32.4663,32.4332,32.4398,15400.0
2005-05-10 14:20:00,49.11,49.14,49.1,49.12,17100.0,32.4464,32.4663,32.4398,32.4531,17100.0
2005-05-10 14:25:00,49.12,49.12,49.07,49.08,5500.0,32.4531,32.4531,32.42,32.4266,5500.0
2005-05-10 14:30:00,49.08,49.12,49.07,49.12,7000.0,32.4266,32.4531,32.42,32.4531,7000.0
2005-05-10 14:35:00,49.12,49.12,49.05,49.05,14400.0,32.4531,32.4531,32.4068,32.4068,14400.0
2005-05-10 14:40:00,49.05,49.05,48.96,48.99,93900.0,32.4068,32.4068,32.3473,32.3672,93900.0
2005-05-10 14:45:00,48.99,48.99,48.95,48.99,52700.0,32.3672,32.3672,32.3407,32.3672,52700.0
2005-05-10 14:50:00,48.99,49.03,48.98,49.0,13800.0,32.3672,32.3936,32.3606,32.3738,13800.0
2005-05-10 14:55:00,49.0,49.01,48.97,48.98,14600.0,32.3738,32.3804,32.354,32.3606,14600.0
2005-05-10 15:00:00,48.97,48.98,48.86,48.95,39000.0,32.354,32.3606,32.2813,32.3407,39000.0
2005-05-10 15:05:00,48.96,48.99,48.95,48.98,23500.0,32.3473,32.3672,32.3407,32.3606,23500.0
2005-05-10 15:10:00,48.98,49.0,48.96,48.96,28700.0,32.3606,32.3738,32.3473,32.3473,28700.0
2005-05-10 15:15:00,48.95,48.97,48.93,48.96,15100.0,32.3407,32.354,32.3275,32.3473,15100.0
2005-05-10 15:20:00,48.97,48.99,48.94,48.95,35200.0,32.354,32.3672,32.3341,32.3407,35200.0
2005-05-10 15:25:00,48.95,49.0,48.95,49.0,32300.0,32.3407,32.3738,32.3407,32.3738,32300.0
2005-05-10 15:30:00,48.99,49.0,48.91,48.93,114600.0,32.3672,32.3738,32.3143,32.3275,114600.0
2005-05-10 15:35:00,48.92,48.93,48.86,48.88,78100.0,32.3209,32.3275,32.2813,32.2945,78100.0
2005-05-10 15:40:00,48.87,48.95,48.87,48.94,68600.0,32.2879,32.3407,32.2879,32.3341,68600.0
2005-05-10 15:45:00,48.95,49.05,48.94,49.05,34900.0,32.3407,32.4068,32.3341,32.4068,34900.0
2005-05-10 15:50:00,49.05,49.05,49.01,49.03,33500.0,32.4068,32.4068,32.3804,32.3936,33500.0
2005-05-10 15:55:00,49.04,49.1,49.02,49.06,75900.0,32.4002,32.4398,32.387,32.4134,75900.0
2005-05-11 09:30:00,48.95,48.95,48.85,48.91,70500.0,32.3407,32.3407,32.2747,32.3143,70500.0
2005-05-11 09:35:00,48.9,48.92,48.87,48.89,40900.0,32.3077,32.3209,32.2879,32.3011,40900.0
2005-05-11 09:40:00,48.9,48.9,48.79,48.8,28400.0,32.3077,32.3077,32.235,32.2416,28400.0
2005-05-11 09:45:00,48.8,48.8,48.75,48.75,12100.0,32.2416,32.2416,32.2086,32.2086,12100.0
2005-05-11 09:50:00,48.74,48.76,48.66,48.66,53600.0,32.202,32.2152,32.1491,32.1491,53600.0
2005-05-11 09:55:00,48.66,48.74,48.64,48.72,20500.0,32.1491,32.202,32.1359,32.1888,20500.0
2005-05-11 10:00:00,48.69,48.75,48.69,48.7,19000.0,32.169,32.2086,32.169,32.1756,19000.0
2005-05-11 10:05:00,48.7,48.78,48.7,48.74,134100.0,32.1756,32.2284,32.1756,32.202,134100.0
2005-05-11 10:10:00,48.74,48.76,48.7,48.74,10800.0,32.202,32.2152,32.1756,32.202,10800.0
2005-05-11 10:15:00,48.73,48.8,48.72,48.77,26200.0,32.1954,32.2416,32.1888,32.2218,26200.0
2005-05-11 10:20:00,48.78,48.91,48.78,48.91,38000.0,32.2284,32.3143,32.2284,32.3143,38000.0
2005-05-11 10:25:00,48.91,48.91,48.84,48.84,35500.0,32.3143,32.3143,32.2681,32.2681,35500.0
2005-05-11 10:30:00,48.84,48.93,48.8,48.81,29600.0,32.2681,32.3275,32.2416,32.2482,29600.0
2005-05-11 10:35:00,48.81,48.98,48.81,48.97,27000.0,32.2482,32.3606,32.2482,32.354,27000.0
2005-05-11 10:40:00,48.97,49.02,48.95,48.96,62100.0,32.354,32.387,32.3407,32.3473,62100.0
2005-05-11 10:45:00,48.96,49.0,48.95,48.95,56900.0,32.3473,32.3738,32.3407,32.3407,56900.0
2005-05-11 10:50:00,48.95,48.97,48.8,48.83,28300.0,32.3407,32.354,32.2416,32.2615,28300.0
2005-05-11 10:55:00,48.83,48.85,48.8,48.81,14600.0,32.2615,32.2747,32.2416,32.2482,14600.0
2005-05-11 11:00:00,48.81,48.86,48.8,48.83,21300.0,32.2482,32.2813,32.2416,32.2615,21300.0
2005-05-11 11:05:00,48.84,48.85,48.77,48.81,11200.0,32.2681,32.2747,32.2218,32.2482,11200.0
2005-05-11 11:10:00,48.79,48.8,48.73,48.74,16400.0,32.235,32.2416,32.1954,32.202,16400.0
2005-05-11 11:15:00,48.75,48.83,48.74,48.82,57300.0,32.2086,32.2615,32.202,32.2549,57300.0
2005-05-11 11:20:00,48.81,48.82,48.8,48.81,18500.0,32.2482,32.2549,32.2416,32.2482,18500.0
2005-05-11 11:25:00,48.82,48.86,48.81,48.86,23800.0,32.2549,32.2813,32.2482,32.2813,23800.0
2005-05-11 11:30:00,48.85,48.91,48.85,48.91,13500.0,32.2747,32.3143,32.2747,32.3143,13500.0
2005-05-11 11:35:00,48.93,48.98,48.91,48.96,16700.0,32.3275,32.3606,32.3143,32.3473,16700.0
2005-05-11 11:40:00,48.94,48.97,48.94,48.97,7400.0,32.3341,32.354,32.3341,32.354,7400.0
2005-05-11 11:45:00,48.97,49.02,48.97,49.01,6700.0,32.354,32.387,32.354,32.3804,6700.0
2005-05-11 11:50:00,49.0,49.01,48.89,48.9,15200.0,32.3738,32.3804,32.3011,32.3077,15200.0
2005-05-11 11:55:00,48.9,48.9,48.87,48.89,7000.0,32.3077,32.3077,32.2879,32.3011,7000.0
2005-05-11 12:00:00,48.89,48.94,48.89,48.93,10300.0,32.3011,32.3341,32.3011,32.3275,10300.0
2005-05-11 12:05:00,48.93,48.93,48.6,48.75,53300.0,32.3275,32.3275,32.1095,32.2086,53300.0
2005-05-11 12:10:00,48.75,48.88,48.71,48.87,26700.0,32.2086,32.2945,32.1822,32.2879,26700.0
2005-05-11 12:15:00,48.9,48.97,48.83,48.85,16600.0,32.3077,32.354,32.2615,32.2747,16600.0
2005-05-11 12:20:00,48.85,48.94,48.85,48.91,18000.0,32.2747,32.3341,32.2747,32.3143,18000.0
2005-05-11 12:25:00,48.91,48.94,48.91,48.94,7900.0,32.3143,32.3341,32.3143,32.3341,7900.0
2005-05-11 12:30:00,48.93,48.94,48.9,48.9,15500.0,32.3275,32.3341,32.3077,32.3077,15500.0
2005-05-11 12:35:00,48.9,48.93,48.89,48.93,11700.0,32.3077,32.3275,32.3011,32.3275,11700.0
2005-05-11 12:40:00,48.93,48.96,48.92,48.95,13900.0,32.3275,32.3473,32.3209,32.3407,13900.0
2005-05-11 12:45:00,48.95,48.99,48.91,48.96,43600.0,32.3407,32.3672,32.3143,32.3473,43600.0
2005-05-11 12:50:00,48.97,48.99,48.96,48.99,2800.0,32.354,32.3672,32.3473,32.3672,2800.0
2005-05-11 12:55:00,48.99,49.0,48.96,48.96,13000.0,32.3672,32.3738,32.3473,32.3473,13000.0
2005-05-11 13:00:00,48.96,48.98,48.96,48.97,12500.0,32.3473,32.3606,32.3473,32.354,12500.0
2005-05-11 13:05:00,48.99,49.02,48.99,49.02,10400.0,32.3672,32.387,32.3672,32.387,10400.0
2005-05-11 13:10:00,49.02,49.18,49.02,49.16,29000.0,32.387,32.4927,32.387,32.4795,29000.0
2005-05-11 13:15:00,49.17,49.17,49.15,49.16,15500.0,32.4861,32.4861,32.4729,32.4795,15500.0
2005-05-11 13:20:00,49.13,49.14,49.11,49.12,3600.0,32.4597,32.4663,32.4464,32.4531,3600.0
2005-05-11 13:25:00,49.11,49.12,49.07,49.08,5200.0,32.4464,32.4531,32.42,32.4266,5200.0
2005-05-11 13:30:00,49.08,49.1,49.07,49.1,7400.0,32.4266,32.4398,32.42,32.4398,7400.0
2005-05-11 13:35:00,49.1,49.1,49.05,49.07,15900.0,32.4398,32.4398,32.4068,32.42,15900.0
2005-05-11 13:40:00,49.06,49.06,49.05,49.06,6300.0,32.4134,32.4134,32.4068,32.4134,6300.0
2005-05-11 13:45:00,49.05,49.05,48.99,49.02,20900.0,32.4068,32.4068,32.3672,32.387,20900.0
2005-05-11 13:50:00,49.01,49.04,49.01,49.01,6200.0,32.3804,32.4002,32.3804,32.3804,6200.0
2005-05-11 13:55:00,49.01,49.05,49.01,49.05,11100.0,32.3804,32.4068,32.3804,32.4068,11100.0
2005-05-11 14:00:00,49.05,49.08,49.04,49.07,14100.0,32.4068,32.4266,32.4002,32.42,14100.0
2005-05-11 14:05:00,49.07,49.17,49.07,49.17,10200.0,32.42,32.4861,32.42,32.4861,10200.0
2005-05-11 14:10:00,49.17,49.24,49.17,49.24,39300.0,32.4861,32.5323,32.4861,32.5323,39300.0
2005-05-11 14:15:00,49.24,49.25,49.23,49.25,19000.0,32.5323,32.5389,32.5257,32.5389,19000.0
2005-05-11 14:20:00,49.25,49.25,49.19,49.22,46100.0,32.5389,32.5389,32.4993,32.5191,46100.0
2005-05-11 14:25:00,49.23,49.24,49.22,49.22,15400.0,32.5257,32.5323,32.5191,32.5191,15400.0
2005-05-11 14:30:00,49.23,49.34,49.23,49.34,44000.0,32.5257,32.5984,32.5257,32.5984,44000.0
2005-05-11 14:35:00,49.35,49.4,49.35,49.37,15200.0,32.605,32.638,32.605,32.6182,15200.0
2005-05-11 14:40:00,49.37,49.37,49.32,49.32,21000.0,32.6182,32.6182,32.5852,32.5852,21000.0
2005-05-11 14:45:00,49.32,49.35,49.29,49.35,28500.0,32.5852,32.605,32.5654,32.605,28500.0
2005-05-11 14:50:00,49.35,49.4,49.35,49.37,14300.0,32.605,32.638,32.605,32.6182,14300.0
2005-05-11 14:55:00,49.38,49.4,49.35,49.37,19900.0,32.6248,32.638,32.605,32.6182,19900.0
2005-05-11 15:00:00,49.42,49.42,49.39,49.41,87600.0,32.6513,32.6513,32.6314,32.6447,87600.0
2005-05-11 15:05:00,49.41,49.41,49.39,49.4,88500.0,32.6447,32.6447,32.6314,32.638,88500.0
2005-05-11 15:10:00,49.41,49.44,49.4,49.44,62700.0,32.6447,32.6645,32.638,32.6645,62700.0
2005-05-11 15:15:00,49.44,49.49,49.43,49.49,46100.0,32.6645,32.6975,32.6579,32.6975,46100.0
2005-05-11 15:20:00,49.49,49.6,49.49,49.5,45500.0,32.6975,32.7702,32.6975,32.7041,45500.0
2005-05-11 15:25:00,49.49,49.49,49.45,49.45,32100.0,32.6975,32.6975,32.6711,32.6711,32100.0
2005-05-11 15:30:00,49.45,49.45,49.4,49.42,74200.0,32.6711,32.6711,32.638,32.6513,74200.0
2005-05-11 15:35:00,49.42,49.42,49.4,49.41,42000.0,32.6513,32.6513,32.638,32.6447,42000.0
2005-05-11 15:40:00,49.41,49.41,49.37,49.38,86300.0,32.6447,32.6447,32.6182,32.6248,86300.0
2005-05-11 15:45:00,49.38,49.44,49.38,49.42,44300.0,32.6248,32.6645,32.6248,32.6513,44300.0
2005-05-11 15:50:00,49.44,49.5,49.41,49.43,54200.0,32.6645,32.7041,32.6447,32.6579,54200.0
2005-05-11 15:55:00,49.43,49.44,49.38,49.39,62700.0,32.6579,32.6645,32.6248,32.6314,62700.0
2005-05-12 09:30:00,49.45,49.49,49.3,49.32,58000.0,32.6711,32.6975,32.572,32.5852,58000.0
2005-05-12 09:35:00,49.33,49.39,49.31,49.32,70400.0,32.5918,32.6314,32.5786,32.5852,70400.0
2005-05-12 09:40:00,49.31,49.36,49.22,49.29,63800.0,32.5786,32.6116,32.5191,32.5654,63800.0
2005-05-12 09:45:00,49.29,49.34,49.29,49.3,45200.0,32.5654,32.5984,32.5654,32.572,45200.0
2005-05-12 09:50:00,49.29,49.3,49.2,49.21,33000.0,32.5654,32.572,32.5059,32.5125,33000.0
2005-05-12 09:55:00,49.22,49.29,49.2,49.26,19300.0,32.5191,32.5654,32.5059,32.5456,19300.0
2005-05-12 10:00:00,49.26,49.3,49.26,49.29,29600.0,32.5456,32.572,32.5456,32.5654,29600.0
2005-05-12 10:05:00,49.28,49.35,49.27,49.33,24300.0,32.5588,32.605,32.5522,32.5918,24300.0
2005-05-12 10:10:00,49.33,49.42,49.3,49.42,28300.0,32.5918,32.6513,32.572,32.6513,28300.0
2005-05-12 10:15:00,49.46,49.48,49.42,49.46,19500.0,32.6777,32.6909,32.6513,32.6777,19500.0
2005-05-12 10:20:00,49.45,49.45,49.34,49.37,97900.0,32.6711,32.6711,32.5984,32.6182,97900.0
2005-05-12 10:25:00,49.36,49.36,49.27,49.27,12900.0,32.6116,32.6116,32.5522,32.5522,12900.0
2005-05-12 10:30:00,49.27,49.31,49.24,49.26,27000.0,32.5522,32.5786,32.5323,32.5456,27000.0
2005-05-12 10:35:00,49.28,49.28,49.2,49.2,41700.0,32.5588,32.5588,32.5059,32.5059,41700.0
2005-05-12 10:40:00,49.2,49.26,49.19,49.24,31500.0,32.5059,32.5456,32.4993,32.5323,31500.0
2005-05-12 10:45:00,49.22,49.25,49.13,49.15,24000.0,32.5191,32.5389,32.4597,32.4729,24000.0
2005-05-12 10:50:00,49.17,49.34,49.17,49.28,11900.0,32.4861,32.5984,32.4861,32.5588,11900.0
2005-05-12 10:55:00,49.27,49.29,49.19,49.29,6300.0,32.5522,32.5654,32.4993,32.5654,6300.0
2005-05-12 11:00:00,49.29,49.29,49.23,49.23,9900.0,32.5654,32.5654,32.5257,32.5257,9900.0
2005-05-12 11:05:00,49.24,49.35,49.24,49.3,24900.0,32.5323,32.605,32.5323,32.572,24900.0
2005-05-12 11:10:00,49.29,49.35,49.28,49.35,8600.0,32.5654,32.605,32.5588,32.605,8600.0
2005-05-12 11:15:00,49.33,49.35,49.3,49.34,7700.0,32.5918,32.605,32.572,32.5984,7700.0
2005-05-12 11:20:00,49.35,49.42,49.35,49.38,17800.0,32.605,32.6513,32.605,32.6248,17800.0
2005-05-12 11:25:00,49.38,49.39,49.35,49.36,21400.0,32.6248,32.6314,32.605,32.6116,21400.0
2005-05-12 11:30:00,49.35,49.39,49.31,49.31,15500.0,32.605,32.6314,32.5786,32.5786,15500.0
2005-05-12 11:35:00,49.3,49.39,49.3,49.38,57600.0,32.572,32.6314,32.572,32.6248,57600.0
2005-05-12 11:40:00,49.38,49.47,49.37,49.4,51500.0,32.6248,32.6843,32.6182,32.638,51500.0
2005-05-12 11:45:00,49.4,49.4,49.38,49.4,19700.0,32.638,32.638,32.6248,32.638,19700.0
2005-05-12 11:50:00,49.4,49.45,49.39,49.41,24000.0,32.638,32.6711,32.6314,32.6447,24000.0
2005-05-12 11:55:00,49.41,49.43,49.4,49.41,110500.0,32.6447,32.6579,32.638,32.6447,110500.0
2005-05-12 12:00:00,49.41,49.44,49.4,49.4,30100.0,32.6447,32.6645,32.638,32.638,30100.0
2005-05-12 12:05:00,49.39,49.39,49.23,49.34,36900.0,32.6314,32.6314,32.5257,32.5984,36900.0
2005-05-12 12:10:00,49.33,49.34,49.29,49.32,37200.0,32.5918,32.5984,32.5654,32.5852,37200.0
2005-05-12 12:15:00,49.32,49.36,49.31,49.36,24000.0,32.5852,32.6116,32.5786,32.6116,24000.0
2005-05-12 12:20:00,49.37,49.46,49.37,49.43,38700.0,32.6182,32.6777,32.6182,32.6579,38700.0
2005-05-12 12:25:00,49.43,49.46,49.41,49.42,34000.0,32.6579,32.6777,32.6447,32.6513,34000.0
2005-05-12 12:30:00,49.41,49.41,49.39,49.4,18600.0,32.6447,32.6447,32.6314,32.638,18600.0
2005-05-12 12:35:00,49.39,49.43,49.38,49.4,56600.0,32.6314,32.6579,32.6248,32.638,56600.0
2005-05-12 12:40:00,49.4,49.42,49.4,49.42,17500.0,32.638,32.6513,32.638,32.6513,17500.0
2005-05-12 12:45:00,49.42,49.42,49.4,49.4,6100.0,32.6513,32.6513,32.638,32.638,6100.0
2005-05-12 12:50:00,49.39,49.45,49.39,49.44,13600.0,32.6314,32.6711,32.6314,32.6645,13600.0
2005-05-12 12:55:00,49.42,49.43,49.39,49.4,4700.0,32.6513,32.6579,32.6314,32.638,4700.0
2005-05-12 13:00:00,49.39,49.4,49.37,49.38,15300.0,32.6314,32.638,32.6182,32.6248,15300.0
2005-05-12 13:05:00,49.38,49.45,49.37,49.45,19500.0,32.6248,32.6711,32.6182,32.6711,19500.0
2005-05-12 13:10:00,49.45,49.46,49.42,49.43,4000.0,32.6711,32.6777,32.6513,32.6579,4000.0
2005-05-12 13:15:00,49.42,49.45,49.42,49.44,5200.0,32.6513,32.6711,32.6513,32.6645,5200.0
2005-05-12 13:20:00,49.45,49.45,49.41,49.45,346300.0,32.6711,32.6711,32.6447,32.6711,346300.0
2005-05-12 13:25:00,49.46,49.46,49.41,49.44,34100.0,32.6777,32.6777,32.6447,32.6645,34100.0
2005-05-12 13:30:00,49.43,49.44,49.4,49.43,20600.0,32.6579,32.6645,32.638,32.6579,20600.0
2005-05-12 13:35:00,49.42,49.44,49.41,49.42,7100.0,32.6513,32.6645,32.6447,32.6513,7100.0
2005-05-12 13:40:00,49.41,49.42,49.35,49.4,36300.0,32.6447,32.6513,32.605,32.638,36300.0
2005-05-12 13:45:00,49.4,49.43,49.3,49.35,23300.0,32.638,32.6579,32.572,32.605,23300.0
2005-05-12 13:50:00,49.34,49.43,49.34,49.43,11000.0,32.5984,32.6579,32.5984,32.6579,11000.0
2005-05-12 13:55:00,49.42,49.44,49.36,49.39,14700.0,32.6513,32.6645,32.6116,32.6314,14700.0
2005-05-12 14:00:00,49.38,49.46,49.38,49.46,6700.0,32.6248,32.6777,32.6248,32.6777,6700.0
2005-05-12 14:05:00,49.45,49.46,49.43,49.43,29100.0,32.6711,32.6777,32.6579,32.6579,29100.0
2005-05-12 14:10:00,49.44,49.44,49.33,49.35,13000.0,32.6645,32.6645,32.5918,32.605,13000.0
2005-05-12 14:15:00,49.35,49.37,49.3,49.36,34400.0,32.605,32.6182,32.572,32.6116,34400.0
2005-05-12 14:20:00,49.36,49.37,49.28,49.28,53400.0,32.6116,32.6182,32.5588,32.5588,53400.0
2005-05-12 14:25:00,49.3,49.3,49.24,49.25,28300.0,32.572,32.572,32.5323,32.5389,28300.0
2005-05-12 14:30:00,49.24,49.33,49.23,49.29,13700.0,32.5323,32.5918,32.5257,32.5654,13700.0
2005-05-12 14:35:00,49.29,49.35,49.28,49.35,25600.0,32.5654,32.605,32.5588,32.605,25600.0
2005-05-12 14:40:00,49.35,49.35,49.29,49.31,37000.0,32.605,32.605,32.5654,32.5786,37000.0
2005-05-12 14:45:00,49.31,49.32,49.3,49.32,24300.0,32.5786,32.5852,32.572,32.5852,24300.0
2005-05-12 14:50:00,49.32,49.32,49.28,49.28,26000.0,32.5852,32.5852,32.5588,32.5588,26000.0
2005-05-12 14:55:00,49.28,49.3,49.26,49.26,36900.0,32.5588,32.572,32.5456,32.5456,36900.0
2005-05-12 15:00:00,49.27,49.3,49.27,49.3,25300.0,32.5522,32.572,32.5522,32.572,25300.0
2005-05-12 15:05:00,49.3,49.36,49.3,49.36,45500.0,32.572,32.6116,32.572,32.6116,45500.0
2005-05-12 15:10:00,49.36,49.37,49.36,49.37,22400.0,32.6116,32.6182,32.6116,32.6182,22400.0
2005-05-12 15:15:00,49.36,49.39,49.33,49.33,82400.0,32.6116,32.6314,32.5918,32.5918,82400.0
2005-05-12 15:20:00,49.28,49.32,49.26,49.3,28600.0,32.5588,32.5852,32.5456,32.572,28600.0
2005-05-12 15:25:00,49.3,49.38,49.3,49.37,29100.0,32.572,32.6248,32.572,32.6182,29100.0
2005-05-12 15:30:00,49.38,49.4,49.36,49.36,47100.0,32.6248,32.638,32.6116,32.6116,47100.0
2005-05-12 15:35:00,49.36,49.37,49.33,49.34,68100.0,32.6116,32.6182,32.5918,32.5984,68100.0
2005-05-12 15:40:00,49.33,49.37,49.32,49.37,44700.0,32.5918,32.6182,32.5852,32.6182,44700.0
2005-05-12 15:45:00,49.4,49.47,49.38,49.47,75600.0,32.638,32.6843,32.6248,32.6843,75600.0
2005-05-12 15:50:00,49.46,49.5,49.45,49.45,93200.0,32.6777,32.7041,32.6711,32.6711,93200.0
2005-05-12 15:55:00,49.45,49.47,49.39,49.4,108100.0,32.6711,32.6843,32.6314,32.638,108100.0
2005-05-13 09:30:00,49.25,49.58,49.25,49.43,86800.0,32.5389,32.757,32.5389,32.6579,86800.0
2005-05-13 09:35:00,49.44,49.47,49.42,49.44,13800.0,32.6645,32.6843,32.6513,32.6645,13800.0
2005-05-13 09:40:00,49.44,49.51,49.41,49.5,27500.0,32.6645,32.7107,32.6447,32.7041,27500.0
2005-05-13 09:45:00,49.51,49.56,49.5,49.53,22600.0,32.7107,32.7438,32.7041,32.7239,22600.0
2005-05-13 09:50:00,49.54,49.54,49.45,49.45,20500.0,32.7305,32.7305,32.6711,32.6711,20500.0
2005-05-13 09:55:00,49.43,49.47,49.42,49.44,6700.0,32.6579,32.6843,32.6513,32.6645,6700.0
2005-05-13 10:00:00,49.45,49.53,49.45,49.47,38000.0,32.6711,32.7239,32.6711,32.6843,38000.0
2005-05-13 10:05:00,49.47,49.5,49.45,49.46,75800.0,32.6843,32.7041,32.6711,32.6777,75800.0
2005-05-13 10:10:00,49.46,49.46,49.43,49.45,84400.0,32.6777,32.6777,32.6579,32.6711,84400.0
2005-05-13 10:15:00,49.45,49.51,49.45,49.49,58900.0,32.6711,32.7107,32.6711,32.6975,58900.0
2005-05-13 10:20:00,49.49,49.54,49.49,49.54,31100.0,32.6975,32.7305,32.6975,32.7305,31100.0
2005-05-13 10:25:00,49.54,49.6,49.51,49.55,23400.0,32.7305,32.7702,32.7107,32.7372,23400.0
2005-05-13 10:30:00,49.55,49.57,49.53,49.57,28100.0,32.7372,32.7504,32.7239,32.7504,28100.0
2005-05-13 10:35:00,49.56,49.59,49.51,49.57,22000.0,32.7438,32.7636,32.7107,32.7504,22000.0
2005-05-13 10:40:00,49.57,49.72,49.57,49.72,31600.0,32.7504,32.8495,32.7504,32.8495,31600.0
2005-05-13 10:45:00,49.75,49.76,49.68,49.71,22700.0,32.8693,32.8759,32.823,32.8429,22700.0
2005-05-13 10:50:00,49.71,49.74,49.69,49.7,20300.0,32.8429,32.8627,32.8296,32.8363,20300.0
2005-05-13 10:55:00,49.69,49.76,49.63,49.76,24900.0,32.8296,32.8759,32.79,32.8759,24900.0
2005-05-13 11:00:00,49.75,49.75,49.69,49.69,9700.0,32.8693,32.8693,32.8296,32.8296,9700.0
2005-05-13 11:05:00,49.69,49.73,49.69,49.72,26200.0,32.8296,32.8561,32.8296,32.8495,26200.0
2005-05-13 11:10:00,49.72,49.74,49.71,49.74,9000.0,32.8495,32.8627,32.8429,32.8627,9000.0
2005-05-13 11:15:00,49.73,49.79,49.73,49.79,50100.0,32.8561,32.8957,32.8561,32.8957,50100.0
2005-05-13 11:20:00,49.78,49.8,49.77,49.78,20600.0,32.8891,32.9023,32.8825,32.8891,20600.0
2005-05-13 11:25:00,49.79,49.97,49.78,49.97,63000.0,32.8957,33.0146,32.8891,33.0146,63000.0
2005-05-13 11:30:00,49.97,50.01,49.95,50.0,82000.0,33.0146,33.0411,33.0014,33.0345,82000.0
2005-05-13 11:35:00,50.0,50.01,50.0,50.01,46900.0,33.0345,33.0411,33.0345,33.0411,46900.0
2005-05-13 11:40:00,50.01,50.04,50.0,50.03,49100.0,33.0411,33.0609,33.0345,33.0543,49100.0
2005-05-13 11:45:00,50.03,50.04,50.02,50.03,38000.0,33.0543,33.0609,33.0477,33.0543,38000.0
2005-05-13 11:50:00,50.04,50.06,50.03,50.06,33100.0,33.0609,33.0741,33.0543,33.0741,33100.0
2005-05-13 11:55:00,50.06,50.09,50.06,50.07,31800.0,33.0741,33.0939,33.0741,33.0807,31800.0
2005-05-13 12:00:00,50.06,50.08,50.06,50.08,38300.0,33.0741,33.0873,33.0741,33.0873,38300.0
2005-05-13 12:05:00,50.07,50.09,50.07,50.08,19400.0,33.0807,33.0939,33.0807,33.0873,19400.0
2005-05-13 12:10:00,50.08,50.14,50.08,50.12,39900.0,33.0873,33.127,33.0873,33.1137,39900.0
2005-05-13 12:15:00,50.12,50.13,50.11,50.11,169500.0,33.1137,33.1204,33.1071,33.1071,169500.0
2005-05-13 12:20:00,50.12,50.12,50.1,50.11,20300.0,33.1137,33.1137,33.1005,33.1071,20300.0
2005-05-13 12:25:00,50.11,50.14,50.11,50.13,17600.0,33.1071,33.127,33.1071,33.1204,17600.0
2005-05-13 12:30:00,50.12,50.12,49.96,49.96,21000.0,33.1137,33.1137,33.008,33.008,21000.0
2005-05-13 12:35:00,49.96,50.01,49.87,49.9,25000.0,33.008,33.0411,32.9486,32.9684,25000.0
2005-05-13 12:40:00,49.9,49.93,49.87,49.92,52500.0,32.9684,32.9882,32.9486,32.9816,52500.0
2005-05-13 12:45:00,49.92,49.94,49.9,49.91,13300.0,32.9816,32.9948,32.9684,32.975,13300.0
2005-05-13 12:50:00,49.92,49.96,49.92,49.95,13800.0,32.9816,33.008,32.9816,33.0014,13800.0
2005-05-13 12:55:00,49.95,49.98,49.95,49.96,9700.0,33.0014,33.0212,33.0014,33.008,9700.0
2005-05-13 13:00:00,49.95,50.0,49.93,49.93,79500.0,33.0014,33.0345,32.9882,32.9882,79500.0
2005-05-13 13:05:00,49.92,49.93,49.89,49.9,9900.0,32.9816,32.9882,32.9618,32.9684,9900.0
2005-05-13 13:10:00,49.89,49.95,49.89,49.9,107300.0,32.9618,33.0014,32.9618,32.9684,107300.0
2005-05-13 13:15:00,49.89,49.89,49.84,49.84,6300.0,32.9618,32.9618,32.9288,32.9288,6300.0
2005-05-13 13:20:00,49.83,49.89,49.83,49.86,18900.0,32.9221,32.9618,32.9221,32.942,18900.0
2005-05-13 13:25:00,49.86,49.88,49.85,49.86,29200.0,32.942,32.9552,32.9354,32.942,29200.0
2005-05-13 13:30:00,49.86,49.88,49.85,49.86,11000.0,32.942,32.9552,32.9354,32.942,11000.0
2005-05-13 13:35:00,49.86,49.87,49.83,49.85,22500.0,32.942,32.9486,32.9221,32.9354,22500.0
2005-05-13 13:40:00,49.84,49.85,49.84,49.85,36600.0,32.9288,32.9354,32.9288,32.9354,36600.0
2005-05-13 13:45:00,49.84,49.84,49.78,49.81,17800.0,32.9288,32.9288,32.8891,32.9089,17800.0
2005-05-13 13:50:00,49.81,49.81,49.76,49.76,7500.0,32.9089,32.9089,32.8759,32.8759,7500.0
2005-05-13 13:55:00,49.76,49.76,49.68,49.74,24200.0,32.8759,32.8759,32.823,32.8627,24200.0
2005-05-13 14:00:00,49.74,49.85,49.74,49.84,15600.0,32.8627,32.9354,32.8627,32.9288,15600.0
2005-05-13 14:05:00,49.83,49.85,49.82,49.83,13700.0,32.9221,32.9354,32.9155,32.9221,13700.0
2005-05-13 14:10:00,49.84,49.85,49.81,49.82,26700.0,32.9288,32.9354,32.9089,32.9155,26700.0
2005-05-13 14:15:00,49.82,49.82,49.8,49.81,24300.0,32.9155,32.9155,32.9023,32.9089,24300.0
2005-05-13 14:20:00,49.81,49.82,49.8,49.8,29100.0,32.9089,32.9155,32.9023,32.9023,29100.0
2005-05-13 14:25:00,49.8,49.8,49.79,49.8,5400.0,32.9023,32.9023,32.8957,32.9023,5400.0
2005-05-13 14:30:00,49.79,49.79,49.73,49.74,21900.0,32.8957,32.8957,32.8561,32.8627,21900.0
2005-05-13 14:35:00,49.73,49.73,49.51,49.55,56300.0,32.8561,32.8561,32.7107,32.7372,56300.0
2005-05-13 14:40:00,49.56,49.58,49.55,49.55,36400.0,32.7438,32.757,32.7372,32.7372,36400.0
2005-05-13 14:45:00,49.56,49.56,49.43,49.48,40800.0,32.7438,32.7438,32.6579,32.6909,40800.0
2005-05-13 14:50:00,49.49,49.51,49.48,49.51,29400.0,32.6975,32.7107,32.6909,32.7107,29400.0
2005-05-13 14:55:00,49.49,49.55,49.49,49.49,44200.0,32.6975,32.7372,32.6975,32.6975,44200.0
2005-05-13 15:00:00,49.49,49.51,49.46,49.49,23400.0,32.6975,32.7107,32.6777,32.6975,23400.0
2005-05-13 15:05:00,49.49,49.55,49.48,49.55,23200.0,32.6975,32.7372,32.6909,32.7372,23200.0
2005-05-13 15:10:00,49.55,49.55,49.5,49.52,45900.0,32.7372,32.7372,32.7041,32.7173,45900.0
2005-05-13 15:15:00,49.52,49.56,49.49,49.54,41000.0,32.7173,32.7438,32.6975,32.7305,41000.0
2005-05-13 15:20:00,49.59,49.71,49.57,49.66,49200.0,32.7636,32.8429,32.7504,32.8098,49200.0
2005-05-13 15:25:00,49.66,49.7,49.61,49.68,48300.0,32.8098,32.8363,32.7768,32.823,48300.0
2005-05-13 15:30:00,49.68,49.72,49.63,49.63,16200.0,32.823,32.8495,32.79,32.79,16200.0
2005-05-13 15:35:00,49.62,49.63,49.54,49.63,63100.0,32.7834,32.79,32.7305,32.79,63100.0
2005-05-13 15:40:00,49.63,49.7,49.6,49.64,18200.0,32.79,32.8363,32.7702,32.7966,18200.0
2005-05-13 15:45:00,49.64,49.7,49.6,49.7,24800.0,32.7966,32.8363,32.7702,32.8363,24800.0
2005-05-13 15:50:00,49.7,49.75,49.68,49.69,35600.0,32.8363,32.8693,32.823,32.8296,35600.0
2005-05-13 15:55:00,49.68,49.7,49.64,49.7,62400.0,32.823,32.8363,32.7966,32.8363,62400.0
2005-05-16 09:30:00,49.87,49.98,49.87,49.95,32900.0,32.9486,33.0212,32.9486,33.0014,32900.0
2005-05-16 09:35:00,49.95,50.03,49.94,50.03,15700.0,33.0014,33.0543,32.9948,33.0543,15700.0
2005-05-16 09:40:00,50.02,50.04,49.96,50.01,27200.0,33.0477,33.0609,33.008,33.0411,27200.0
2005-05-16 09:45:00,49.99,50.1,49.99,49.99,25200.0,33.0279,33.1005,33.0279,33.0279,25200.0
2005-05-16 09:50:00,49.98,50.07,49.94,50.01,18000.0,33.0212,33.0807,32.9948,33.0411,18000.0
2005-05-16 09:55:00,50.01,50.02,49.96,50.01,10600.0,33.0411,33.0477,33.008,33.0411,10600.0
2005-05-16 10:00:00,50.01,50.09,49.98,50.05,31900.0,33.0411,33.0939,33.0212,33.0675,31900.0
2005-05-16 10:05:00,50.05,50.09,50.03,50.09,14000.0,33.0675,33.0939,33.0543,33.0939,14000.0
2005-05-16 10:10:00,50.09,50.23,50.09,50.2,127900.0,33.0939,33.1864,33.0939,33.1666,127900.0
2005-05-16 10:15:00,50.18,50.3,50.16,50.3,38800.0,33.1534,33.2327,33.1402,33.2327,38800.0
2005-05-16 10:20:00,50.3,50.3,50.21,50.29,19900.0,33.2327,33.2327,33.1732,33.2261,19900.0
2005-05-16 10:25:00,50.28,50.39,50.27,50.38,35800.0,33.2195,33.2921,33.2128,33.2855,35800.0
2005-05-16 10:30:00,50.39,50.39,50.32,50.33,18100.0,33.2921,33.2921,33.2459,33.2525,18100.0
2005-05-16 10:35:00,50.32,50.36,50.28,50.35,37200.0,33.2459,33.2723,33.2195,33.2657,37200.0
2005-05-16 10:40:00,50.36,50.47,50.36,50.47,41900.0,33.2723,33.345,33.2723,33.345,41900.0
2005-05-16 10:45:00,50.47,50.59,50.47,50.56,192700.0,33.345,33.4243,33.345,33.4044,192700.0
2005-05-16 10:50:00,50.56,50.69,50.55,50.61,76100.0,33.4044,33.4903,33.3978,33.4375,76100.0
2005-05-16 10:55:00,50.61,50.64,50.57,50.61,43600.0,33.4375,33.4573,33.4111,33.4375,43600.0
2005-05-16 11:00:00,50.6,50.61,50.59,50.6,32300.0,33.4309,33.4375,33.4243,33.4309,32300.0
2005-05-16 11:05:00,50.61,50.62,50.58,50.62,46300.0,33.4375,33.4441,33.4177,33.4441,46300.0
2005-05-16 11:10:00,50.63,50.66,50.6,50.62,50800.0,33.4507,33.4705,33.4309,33.4441,50800.0
2005-05-16 11:15:00,50.63,50.66,50.62,50.64,37900.0,33.4507,33.4705,33.4441,33.4573,37900.0
2005-05-16 11:20:00,50.63,50.63,50.53,50.55,33500.0,33.4507,33.4507,33.3846,33.3978,33500.0
2005-05-16 11:25:00,50.54,50.6,50.52,50.6,27500.0,33.3912,33.4309,33.378,33.4309,27500.0
2005-05-16 11:30:00,50.6,50.6,50.53,50.53,15300.0,33.4309,33.4309,33.3846,33.3846,15300.0
2005-05-16 11:35:00,50.53,50.57,50.53,50.56,13300.0,33.3846,33.4111,33.3846,33.4044,13300.0
2005-05-16 11:40:00,50.55,50.56,50.52,50.53,5000.0,33.3978,33.4044,33.378,33.3846,5000.0
2005-05-16 11:45:00,50.52,50.53,50.49,50.5,11700.0,33.378,33.3846,33.3582,33.3648,11700.0
2005-05-16 11:50:00,50.5,50.51,50.5,50.51,15200.0,33.3648,33.3714,33.3648,33.3714,15200.0
2005-05-16 11:55:00,50.51,50.51,50.48,50.48,6100.0,33.3714,33.3714,33.3516,33.3516,6100.0
2005-05-16 12:00:00,50.47,50.49,50.46,50.47,22600.0,33.345,33.3582,33.3384,33.345,22600.0
2005-05-16 12:05:00,50.46,50.47,50.45,50.45,8800.0,33.3384,33.345,33.3318,33.3318,8800.0
2005-05-16 12:10:00,50.43,50.44,50.42,50.42,3100.0,33.3186,33.3252,33.312,33.312,3100.0
2005-05-16 12:15:00,50.42,50.42,50.41,50.42,5100.0,33.312,33.312,33.3053,33.312,5100.0
2005-05-16 12:20:00,50.42,50.42,50.41,50.41,4500.0,33.312,33.312,33.3053,33.3053,4500.0
2005-05-16 12:25:00,50.42,50.44,50.4,50.44,23200.0,33.312,33.3252,33.2987,33.3252,23200.0
2005-05-16 12:30:00,50.43,50.45,50.42,50.42,7000.0,33.3186,33.3318,33.312,33.312,7000.0
2005-05-16 12:35:00,50.43,50.47,50.41,50.44,44900.0,33.3186,33.345,33.3053,33.3252,44900.0
2005-05-16 12:40:00,50.44,50.49,50.43,50.48,17300.0,33.3252,33.3582,33.3186,33.3516,17300.0
2005-05-16 12:45:00,50.48,50.54,50.48,50.54,13600.0,33.3516,33.3912,33.3516,33.3912,13600.0
2005-05-16 12:50:00,50.55,50.58,50.52,50.56,10700.0,33.3978,33.4177,33.378,33.4044,10700.0
2005-05-16 12:55:00,50.56,50.58,50.56,50.58,7900.0,33.4044,33.4177,33.4044,33.4177,7900.0
2005-05-16 13:00:00,50.58,50.6,50.53,50.53,11500.0,33.4177,33.4309,33.3846,33.3846,11500.0
2005-05-16 13:05:00,50.53,50.54,50.53,50.54,1300.0,33.3846,33.3912,33.3846,33.3912,1300.0
2005-05-16 13:10:00,50.52,50.53,50.49,50.49,7000.0,33.378,33.3846,33.3582,33.3582,7000.0
2005-05-16 13:15:00,50.5,50.53,50.5,50.53,8200.0,33.3648,33.3846,33.3648,33.3846,8200.0
2005-05-16 13:20:00,50.53,50.61,50.53,50.61,25300.0,33.3846,33.4375,33.3846,33.4375,25300.0
2005-05-16 13:25:00,50.61,50.64,50.61,50.63,10300.0,33.4375,33.4573,33.4375,33.4507,10300.0
2005-05-16 13:30:00,50.63,50.65,50.61,50.62,11700.0,33.4507,33.4639,33.4375,33.4441,11700.0
2005-05-16 13:35:00,50.62,50.63,50.6,50.63,11900.0,33.4441,33.4507,33.4309,33.4507,11900.0
2005-05-16 13:40:00,50.63,50.71,50.63,50.7,41900.0,33.4507,33.5036,33.4507,33.4969,41900.0
2005-05-16 13:45:00,50.7,50.76,50.7,50.76,15200.0,33.4969,33.5366,33.4969,33.5366,15200.0
2005-05-16 13:50:00,50.76,50.99,50.76,50.88,73900.0,33.5366,33.6885,33.5366,33.6159,73900.0
2005-05-16 13:55:00,50.88,50.9,50.87,50.88,9300.0,33.6159,33.6291,33.6093,33.6159,9300.0
2005-05-16 14:00:00,50.87,50.89,50.73,50.74,16900.0,33.6093,33.6225,33.5168,33.5234,16900.0
2005-05-16 14:05:00,50.73,50.73,50.68,50.68,18400.0,33.5168,33.5168,33.4837,33.4837,18400.0
2005-05-16 14:10:00,50.69,50.69,50.68,50.69,9700.0,33.4903,33.4903,33.4837,33.4903,9700.0
2005-05-16 14:15:00,50.69,50.73,50.69,50.73,23400.0,33.4903,33.5168,33.4903,33.5168,23400.0
2005-05-16 14:20:00,50.73,50.75,50.71,50.73,17700.0,33.5168,33.53,33.5036,33.5168,17700.0
2005-05-16 14:25:00,50.73,50.77,50.72,50.77,20500.0,33.5168,33.5432,33.5102,33.5432,20500.0
2005-05-16 14:30:00,50.77,50.81,50.77,50.81,32900.0,33.5432,33.5696,33.5432,33.5696,32900.0
2005-05-16 14:35:00,50.81,50.84,50.8,50.84,14000.0,33.5696,33.5894,33.563,33.5894,14000.0
2005-05-16 14:40:00,50.83,50.9,50.83,50.89,44200.0,33.5828,33.6291,33.5828,33.6225,44200.0
2005-05-16 14:45:00,50.88,50.89,50.88,50.89,39100.0,33.6159,33.6225,33.6159,33.6225,39100.0
2005-05-16 14:50:00,50.89,50.92,50.88,50.91,34500.0,33.6225,33.6423,33.6159,33.6357,34500.0
2005-05-16 14:55:00,50.91,50.95,50.91,50.94,50700.0,33.6357,33.6621,33.6357,33.6555,50700.0
2005-05-16 15:00:00,50.94,50.95,50.92,50.95,27000.0,33.6555,33.6621,33.6423,33.6621,27000.0
2005-05-16 15:05:00,50.95,51.0,50.95,51.0,41100.0,33.6621,33.6952,33.6621,33.6952,41100.0
2005-05-16 15:10:00,51.0,51.18,51.0,51.14,56300.0,33.6952,33.8141,33.6952,33.7876,56300.0
2005-05-16 15:15:00,51.14,51.14,51.1,51.1,56700.0,33.7876,33.7876,33.7612,33.7612,56700.0
2005-05-16 15:20:00,51.11,51.14,51.09,51.14,38100.0,33.7678,33.7876,33.7546,33.7876,38100.0
2005-05-16 15:25:00,51.13,51.15,51.13,51.15,48900.0,33.781,33.7943,33.781,33.7943,48900.0
2005-05-16 15:30:00,51.15,51.15,51.12,51.12,50800.0,33.7943,33.7943,33.7744,33.7744,50800.0
2005-05-16 15:35:00,51.12,51.13,51.12,51.13,24600.0,33.7744,33.781,33.7744,33.781,24600.0
2005-05-16 15:40:00,51.13,51.13,51.11,51.12,24000.0,33.781,33.781,33.7678,33.7744,24000.0
2005-05-16 15:45:00,51.12,51.12,51.04,51.04,36300.0,33.7744,33.7744,33.7216,33.7216,36300.0
2005-05-16 15:50:00,51.1,51.11,51.06,51.07,63300.0,33.7612,33.7678,33.7348,33.7414,63300.0
2005-05-16 15:55:00,51.07,51.1,51.05,51.09,113900.0,33.7414,33.7612,33.7282,33.7546,113900.0
2005-05-17 09:30:00,51.09,51.1,51.09,51.1,39700.0,33.7546,33.7612,33.7546,33.7612,39700.0
2005-05-17 09:35:00,51.1,51.33,51.1,51.31,54800.0,33.7612,33.9132,33.7612,33.9,54800.0
2005-05-17 09:40:00,51.26,51.31,51.22,51.29,55500.0,33.8669,33.9,33.8405,33.8868,55500.0
2005-05-17 09:45:00,51.3,51.54,51.29,51.48,64700.0,33.8934,34.0519,33.8868,34.0123,64700.0
2005-05-17 09:50:00,51.5,51.65,51.48,51.63,79100.0,34.0255,34.1246,34.0123,34.1114,79100.0
2005-05-17 09:55:00,51.65,51.72,51.61,51.63,24900.0,34.1246,34.1708,34.0982,34.1114,24900.0
2005-05-17 10:00:00,51.63,51.73,51.63,51.73,73100.0,34.1114,34.1775,34.1114,34.1775,73100.0
2005-05-17 10:05:00,51.73,51.85,51.72,51.79,62000.0,34.1775,34.2567,34.1708,34.2171,62000.0
2005-05-17 10:10:00,51.78,51.79,51.69,51.69,69100.0,34.2105,34.2171,34.151,34.151,69100.0
2005-05-17 10:15:00,51.69,51.74,51.68,51.74,30400.0,34.151,34.1841,34.1444,34.1841,30400.0
2005-05-17 10:20:00,51.72,51.73,51.69,51.69,25700.0,34.1708,34.1775,34.151,34.151,25700.0
2005-05-17 10:25:00,51.69,51.75,51.69,51.71,59000.0,34.151,34.1907,34.151,34.1642,59000.0
2005-05-17 10:30:00,51.72,51.72,51.66,51.7,85200.0,34.1708,34.1708,34.1312,34.1576,85200.0
2005-05-17 10:35:00,51.71,51.76,51.7,51.73,36000.0,34.1642,34.1973,34.1576,34.1775,36000.0
2005-05-17 10:40:00,51.73,51.75,51.7,51.7,53200.0,34.1775,34.1907,34.1576,34.1576,53200.0
2005-05-17 10:45:00,51.7,51.7,51.65,51.66,52200.0,34.1576,34.1576,34.1246,34.1312,52200.0
2005-05-17 10:50:00,51.65,51.66,51.6,51.62,64000.0,34.1246,34.1312,34.0916,34.1048,64000.0
2005-05-17 10:55:00,51.63,51.65,51.6,51.6,61200.0,34.1114,34.1246,34.0916,34.0916,61200.0
2005-05-17 11:00:00,51.61,51.69,51.61,51.67,91900.0,34.0982,34.151,34.0982,34.1378,91900.0
2005-05-17 11:05:00,51.67,51.72,51.62,51.62,32200.0,34.1378,34.1708,34.1048,34.1048,32200.0
2005-05-17 11:10:00,51.64,51.67,51.62,51.66,14900.0,34.118,34.1378,34.1048,34.1312,14900.0
2005-05-17 11:15:00,51.66,51.67,51.58,51.6,30700.0,34.1312,34.1378,34.0784,34.0916,30700.0
2005-05-17 11:20:00,51.59,51.63,51.56,51.63,40300.0,34.085,34.1114,34.0651,34.1114,40300.0
2005-05-17 11:25:00,51.63,51.64,51.56,51.57,12900.0,34.1114,34.118,34.0651,34.0717,12900.0
2005-05-17 11:30:00,51.56,51.59,51.54,51.59,27200.0,34.0651,34.085,34.0519,34.085,27200.0
2005-05-17 11:35:00,51.59,51.71,51.59,51.69,26600.0,34.085,34.1642,34.085,34.151,26600.0
2005-05-17 11:40:00,51.68,51.69,51.65,51.69,10000.0,34.1444,34.151,34.1246,34.151,10000.0
2005-05-17 11:45:00,51.71,51.74,51.68,51.68,20300.0,34.1642,34.1841,34.1444,34.1444,20300.0
2005-05-17 11:50:00,51.67,51.67,51.62,51.66,17000.0,34.1378,34.1378,34.1048,34.1312,17000.0
2005-05-17 11:55:00,51.66,51.66,51.65,51.66,4100.0,34.1312,34.1312,34.1246,34.1312,4100.0
2005-05-17 12:00:00,51.65,51.66,51.64,51.65,18600.0,34.1246,34.1312,34.118,34.1246,18600.0
2005-05-17 12:05:00,51.63,51.63,51.56,51.6,17800.0,34.1114,34.1114,34.0651,34.0916,17800.0
2005-05-17 12:10:00,51.61,51.66,51.6,51.62,9600.0,34.0982,34.1312,34.0916,34.1048,9600.0
2005-05-17 12:15:00,51.62,51.63,51.62,51.63,7800.0,34.1048,34.1114,34.1048,34.1114,7800.0
2005-05-17 12:20:00,51.62,51.62,51.6,51.61,5000.0,34.1048,34.1048,34.0916,34.0982,5000.0
2005-05-17 12:25:00,51.61,51.61,51.55,51.55,6700.0,34.0982,34.0982,34.0585,34.0585,6700.0
2005-05-17 12:30:00,51.56,51.56,51.52,51.53,20800.0,34.0651,34.0651,34.0387,34.0453,20800.0
2005-05-17 12:35:00,51.53,51.53,51.48,51.49,10600.0,34.0453,34.0453,34.0123,34.0189,10600.0
2005-05-17 12:40:00,51.49,51.57,51.47,51.57,16300.0,34.0189,34.0717,34.0057,34.0717,16300.0
2005-05-17 12:45:00,51.57,51.57,51.56,51.56,10400.0,34.0717,34.0717,34.0651,34.0651,10400.0
2005-05-17 12:50:00,51.56,51.59,51.55,51.57,10700.0,34.0651,34.085,34.0585,34.0717,10700.0
2005-05-17 12:55:00,51.56,51.57,51.54,51.56,4100.0,34.0651,34.0717,34.0519,34.0651,4100.0
2005-05-17 13:00:00,51.54,51.55,51.51,51.53,12300.0,34.0519,34.0585,34.0321,34.0453,12300.0
2005-05-17 13:05:00,51.54,51.56,51.53,51.53,19100.0,34.0519,34.0651,34.0453,34.0453,19100.0
2005-05-17 13:10:00,51.54,51.56,51.53,51.56,12300.0,34.0519,34.0651,34.0453,34.0651,12300.0
2005-05-17 13:15:00,51.56,51.61,51.55,51.6,14900.0,34.0651,34.0982,34.0585,34.0916,14900.0
2005-05-17 13:20:00,51.63,51.78,51.63,51.76,21800.0,34.1114,34.2105,34.1114,34.1973,21800.0
2005-05-17 13:25:00,51.77,51.77,51.75,51.75,10000.0,34.2039,34.2039,34.1907,34.1907,10000.0
2005-05-17 13:30:00,51.75,51.76,51.71,51.71,14900.0,34.1907,34.1973,34.1642,34.1642,14900.0
2005-05-17 13:35:00,51.7,51.71,51.67,51.69,19600.0,34.1576,34.1642,34.1378,34.151,19600.0
2005-05-17 13:40:00,51.67,51.67,51.63,51.64,8400.0,34.1378,34.1378,34.1114,34.118,8400.0
2005-05-17 13:45:00,51.63,51.64,51.6,51.6,7200.0,34.1114,34.118,34.0916,34.0916,7200.0
2005-05-17 13:50:00,51.58,51.58,51.55,51.57,12200.0,34.0784,34.0784,34.0585,34.0717,12200.0
2005-05-17 13:55:00,51.57,51.59,51.57,51.59,6500.0,34.0717,34.085,34.0717,34.085,6500.0
2005-05-17 14:00:00,51.59,51.62,51.54,51.54,8400.0,34.085,34.1048,34.0519,34.0519,8400.0
2005-05-17 14:05:00,51.54,51.62,51.54,51.62,12300.0,34.0519,34.1048,34.0519,34.1048,12300.0
2005-05-17 14:10:00,51.63,51.69,51.62,51.68,8700.0,34.1114,34.151,34.1048,34.1444,8700.0
2005-05-17 14:15:00,51.69,51.71,51.67,51.69,20300.0,34.151,34.1642,34.1378,34.151,20300.0
2005-05-17 14:20:00,51.68,51.72,51.66,51.66,11700.0,34.1444,34.1708,34.1312,34.1312,11700.0
2005-05-17 14:25:00,51.66,51.66,51.64,51.64,7800.0,34.1312,34.1312,34.118,34.118,7800.0
2005-05-17 14:30:00,51.65,51.8,51.64,51.76,39500.0,34.1246,34.2237,34.118,34.1973,39500.0
2005-05-17 14:35:00,51.76,51.98,51.75,51.98,50000.0,34.1973,34.3426,34.1907,34.3426,50000.0
2005-05-17 14:40:00,51.97,52.03,51.93,52.03,71000.0,34.336,34.3757,34.3096,34.3757,71000.0
2005-05-17 14:45:00,52.03,52.03,52.0,52.0,31800.0,34.3757,34.3757,34.3558,34.3558,31800.0
2005-05-17 14:50:00,52.0,52.05,51.99,52.0,58500.0,34.3558,34.3889,34.3492,34.3558,58500.0
2005-05-17 14:55:00,52.0,52.01,51.97,52.01,30100.0,34.3558,34.3624,34.336,34.3624,30100.0
2005-05-17 15:00:00,52.01,52.01,51.98,51.99,33500.0,34.3624,34.3624,34.3426,34.3492,33500.0
2005-05-17 15:05:00,51.99,52.01,51.98,51.99,35200.0,34.3492,34.3624,34.3426,34.3492,35200.0
2005-05-17 15:10:00,51.99,52.0,51.98,51.99,16800.0,34.3492,34.3558,34.3426,34.3492,16800.0
2005-05-17 15:15:00,51.99,52.0,51.98,51.99,34900.0,34.3492,34.3558,34.3426,34.3492,34900.0
2005-05-17 15:20:00,51.98,51.99,51.95,51.95,27400.0,34.3426,34.3492,34.3228,34.3228,27400.0
2005-05-17 15:25:00,51.94,51.96,51.93,51.95,17000.0,34.3162,34.3294,34.3096,34.3228,17000.0
2005-05-17 15:30:00,51.95,52.04,51.95,52.0,104300.0,34.3228,34.3823,34.3228,34.3558,104300.0
2005-05-17 15:35:00,52.02,52.05,51.99,52.0,79700.0,34.3691,34.3889,34.3492,34.3558,79700.0
2005-05-17 15:40:00,52.01,52.11,52.01,52.08,111100.0,34.3624,34.4285,34.3624,34.4087,111100.0
2005-05-17 15:45:00,52.08,52.1,52.03,52.06,72200.0,34.4087,34.4219,34.3757,34.3955,72200.0
2005-05-17 15:50:00,52.06,52.07,52.02,52.03,66900.0,34.3955,34.4021,34.3691,34.3757,66900.0
2005-05-17 15:55:00,52.04,52.04,51.99,52.0,183300.0,34.3823,34.3823,34.3492,34.3558,183300.0
2005-05-18 09:30:00,51.64,51.64,51.34,51.46,182300.0,34.2469,34.2469,34.0479,34.1275,182300.0
2005-05-18 09:35:00,51.46,51.59,51.41,51.54,151100.0,34.1275,34.2137,34.0943,34.1805,151100.0
2005-05-18 09:40:00,51.54,51.62,51.53,51.61,106600.0,34.1805,34.2336,34.1739,34.227,106600.0
2005-05-18 09:45:00,51.62,51.83,51.61,51.77,113600.0,34.2336,34.3729,34.227,34.3331,113600.0
2005-05-18 09:50:00,51.77,52.05,51.77,52.0,174400.0,34.3331,34.5188,34.3331,34.4856,174400.0
2005-05-18 09:55:00,52.0,52.04,51.89,51.98,126300.0,34.4856,34.5121,34.4127,34.4723,126300.0
2005-05-18 10:00:00,51.98,52.07,51.96,51.98,93200.0,34.4723,34.532,34.4591,34.4723,93200.0
2005-05-18 10:05:00,51.98,51.99,51.88,51.91,57400.0,34.4723,34.479,34.406,34.4259,57400.0
2005-05-18 10:10:00,51.92,52.0,51.92,51.94,66000.0,34.4326,34.4856,34.4326,34.4458,66000.0
2005-05-18 10:15:00,51.94,51.96,51.91,51.91,69500.0,34.4458,34.4591,34.4259,34.4259,69500.0
2005-05-18 10:20:00,51.91,51.92,51.83,51.83,50100.0,34.4259,34.4326,34.3729,34.3729,50100.0
2005-05-18 10:25:00,51.84,51.84,51.76,51.78,52800.0,34.3795,34.3795,34.3264,34.3397,52800.0
2005-05-18 10:30:00,51.79,51.89,51.78,51.86,49800.0,34.3463,34.4127,34.3397,34.3928,49800.0
2005-05-18 10:35:00,51.86,51.9,51.83,51.88,60000.0,34.3928,34.4193,34.3729,34.406,60000.0
2005-05-18 10:40:00,51.91,52.05,51.9,51.96,89300.0,34.4259,34.5188,34.4193,34.4591,89300.0
2005-05-18 10:45:00,51.96,52.0,51.93,51.98,22100.0,34.4591,34.4856,34.4392,34.4723,22100.0
2005-05-18 10:50:00,51.97,52.05,51.96,52.05,69100.0,34.4657,34.5188,34.4591,34.5188,69100.0
2005-05-18 10:55:00,52.05,52.09,52.01,52.07,66400.0,34.5188,34.5453,34.4922,34.532,66400.0
2005-05-18 11:00:00,52.05,52.14,52.05,52.12,154500.0,34.5188,34.5785,34.5188,34.5652,154500.0
2005-05-18 11:05:00,52.11,52.13,52.09,52.1,21900.0,34.5586,34.5718,34.5453,34.5519,21900.0
2005-05-18 11:10:00,52.09,52.13,52.08,52.09,30800.0,34.5453,34.5718,34.5387,34.5453,30800.0
2005-05-18 11:15:00,52.09,52.13,52.08,52.1,24200.0,34.5453,34.5718,34.5387,34.5519,24200.0
2005-05-18 11:20:00,52.1,52.18,52.1,52.15,34200.0,34.5519,34.605,34.5519,34.5851,34200.0
2005-05-18 11:25:00,52.15,52.15,52.06,52.07,22200.0,34.5851,34.5851,34.5254,34.532,22200.0
2005-05-18 11:30:00,52.05,52.15,52.05,52.12,21300.0,34.5188,34.5851,34.5188,34.5652,21300.0
2005-05-18 11:35:00,52.13,52.15,52.12,52.14,12900.0,34.5718,34.5851,34.5652,34.5785,12900.0
2005-05-18 11:40:00,52.15,52.15,52.12,52.13,16600.0,34.5851,34.5851,34.5652,34.5718,16600.0
2005-05-18 11:45:00,52.14,52.2,52.14,52.18,23300.0,34.5785,34.6182,34.5785,34.605,23300.0
2005-05-18 11:50:00,52.2,52.29,52.18,52.28,35500.0,34.6182,34.6779,34.605,34.6713,35500.0
2005-05-18 11:55:00,52.24,52.32,52.24,52.28,11700.0,34.6448,34.6978,34.6448,34.6713,11700.0
2005-05-18 12:00:00,52.27,52.4,52.27,52.38,39400.0,34.6647,34.7509,34.6647,34.7376,39400.0
2005-05-18 12:05:00,52.39,52.4,52.35,52.39,25600.0,34.7443,34.7509,34.7177,34.7443,25600.0
2005-05-18 12:10:00,52.39,52.43,52.37,52.39,60200.0,34.7443,34.7708,34.731,34.7443,60200.0
2005-05-18 12:15:00,52.4,52.52,52.39,52.48,60500.0,34.7509,34.8305,34.7443,34.8039,60500.0
2005-05-18 12:20:00,52.49,52.52,52.49,52.5,54000.0,34.8106,34.8305,34.8106,34.8172,54000.0
2005-05-18 12:25:00,52.5,52.67,52.49,52.61,105100.0,34.8172,34.9299,34.8106,34.8902,105100.0
2005-05-18 12:30:00,52.62,52.62,52.55,52.57,45800.0,34.8968,34.8968,34.8504,34.8636,45800.0
2005-05-18 12:35:00,52.57,52.64,52.55,52.64,35400.0,34.8636,34.91,34.8504,34.91,35400.0
2005-05-18 12:40:00,52.64,52.65,52.57,52.61,31200.0,34.91,34.9167,34.8636,34.8902,31200.0
2005-05-18 12:45:00,52.6,52.63,52.58,52.6,34000.0,34.8835,34.9034,34.8703,34.8835,34000.0
2005-05-18 12:50:00,52.6,52.62,52.57,52.62,16100.0,34.8835,34.8968,34.8636,34.8968,16100.0
2005-05-18 12:55:00,52.62,52.63,52.59,52.62,19900.0,34.8968,34.9034,34.8769,34.8968,19900.0
2005-05-18 13:00:00,52.62,52.62,52.6,52.61,23000.0,34.8968,34.8968,34.8835,34.8902,23000.0
2005-05-18 13:05:00,52.6,52.6,52.55,52.56,11000.0,34.8835,34.8835,34.8504,34.857,11000.0
2005-05-18 13:10:00,52.55,52.57,52.52,52.57,16100.0,34.8504,34.8636,34.8305,34.8636,16100.0
2005-05-18 13:15:00,52.55,52.56,52.5,52.51,16800.0,34.8504,34.857,34.8172,34.8238,16800.0
2005-05-18 13:20:00,52.5,52.51,52.48,52.49,12000.0,34.8172,34.8238,34.8039,34.8106,12000.0
2005-05-18 13:25:00,52.49,52.52,52.48,52.52,29000.0,34.8106,34.8305,34.8039,34.8305,29000.0
2005-05-18 13:30:00,52.52,52.55,52.51,52.55,14800.0,34.8305,34.8504,34.8238,34.8504,14800.0
2005-05-18 13:35:00,52.58,52.6,52.56,52.6,96200.0,34.8703,34.8835,34.857,34.8835,96200.0
2005-05-18 13:40:00,52.6,52.61,52.55,52.56,70200.0,34.8835,34.8902,34.8504,34.857,70200.0
2005-05-18 13:45:00,52.59,52.6,52.57,52.58,18700.0,34.8769,34.8835,34.8636,34.8703,18700.0
2005-05-18 13:50:00,52.57,52.61,52.56,52.57,29800.0,34.8636,34.8902,34.857,34.8636,29800.0
2005-05-18 13:55:00,52.58,52.6,52.57,52.57,23900.0,34.8703,34.8835,34.8636,34.8636,23900.0
2005-05-18 14:00:00,52.57,52.6,52.55,52.6,21700.0,34.8636,34.8835,34.8504,34.8835,21700.0
2005-05-18 14:05:00,52.6,52.6,52.55,52.55,23500.0,34.8835,34.8835,34.8504,34.8504,23500.0
2005-05-18 14:10:00,52.56,52.64,52.56,52.63,19000.0,34.857,34.91,34.857,34.9034,19000.0
2005-05-18 14:15:00,52.62,52.66,52.61,52.65,116300.0,34.8968,34.9233,34.8902,34.9167,116300.0
2005-05-18 14:20:00,52.65,52.68,52.64,52.67,31000.0,34.9167,34.9366,34.91,34.9299,31000.0
2005-05-18 14:25:00,52.66,52.74,52.65,52.73,35000.0,34.9233,34.9764,34.9167,34.9697,35000.0
2005-05-18 14:30:00,52.73,52.78,52.7,52.78,225900.0,34.9697,35.0029,34.9498,35.0029,225900.0
2005-05-18 14:35:00,52.77,52.77,52.72,52.75,29100.0,34.9963,34.9963,34.9631,34.983,29100.0
2005-05-18 14:40:00,52.75,52.75,52.7,52.7,146900.0,34.983,34.983,34.9498,34.9498,146900.0
2005-05-18 14:45:00,52.69,52.71,52.65,52.65,56000.0,34.9432,34.9565,34.9167,34.9167,56000.0
2005-05-18 14:50:00,52.66,52.69,52.65,52.66,38600.0,34.9233,34.9432,34.9167,34.9233,38600.0
2005-05-18 14:55:00,52.66,52.71,52.66,52.7,82400.0,34.9233,34.9565,34.9233,34.9498,82400.0
2005-05-18 15:00:00,52.7,52.78,52.7,52.78,46400.0,34.9498,35.0029,34.9498,35.0029,46400.0
2005-05-18 15:05:00,52.78,53.0,52.78,53.0,120700.0,35.0029,35.1488,35.0029,35.1488,120700.0
2005-05-18 15:10:00,53.0,53.01,52.92,52.92,59300.0,35.1488,35.1554,35.0957,35.0957,59300.0
2005-05-18 15:15:00,52.93,52.93,52.88,52.92,110400.0,35.1024,35.1024,35.0692,35.0957,110400.0
2005-05-18 15:20:00,52.92,53.01,52.92,52.99,77500.0,35.0957,35.1554,35.0957,35.1422,77500.0
2005-05-18 15:25:00,53.0,53.01,52.94,52.96,144100.0,35.1488,35.1554,35.109,35.1223,144100.0
2005-05-18 15:30:00,52.94,52.95,52.93,52.95,157500.0,35.109,35.1156,35.1024,35.1156,157500.0
2005-05-18 15:35:00,52.95,52.95,52.85,52.85,111200.0,35.1156,35.1156,35.0493,35.0493,111200.0
2005-05-18 15:40:00,52.86,52.94,52.86,52.9,143800.0,35.0559,35.109,35.0559,35.0825,143800.0
2005-05-18 15:45:00,52.9,52.9,52.88,52.9,127500.0,35.0825,35.0825,35.0692,35.0825,127500.0
2005-05-18 15:50:00,52.9,52.95,52.89,52.92,119600.0,35.0825,35.1156,35.0758,35.0957,119600.0
2005-05-18 15:55:00,52.93,52.94,52.92,52.94,95300.0,35.1024,35.109,35.0957,35.109,95300.0
2005-05-19 09:30:00,52.42,52.42,52.1,52.21,128500.0,34.7641,34.7641,34.5519,34.6249,128500.0
2005-05-19 09:35:00,52.22,52.25,52.11,52.25,80600.0,34.6315,34.6514,34.5586,34.6514,80600.0
2005-05-19 09:40:00,52.25,52.52,52.25,52.52,75900.0,34.6514,34.8305,34.6514,34.8305,75900.0
2005-05-19 09:45:00,52.48,52.52,52.44,52.5,174100.0,34.8039,34.8305,34.7774,34.8172,174100.0
2005-05-19 09:50:00,52.5,52.73,52.5,52.73,80200.0,34.8172,34.9697,34.8172,34.9697,80200.0
2005-05-19 09:55:00,52.73,52.76,52.55,52.57,83300.0,34.9697,34.9896,34.8504,34.8636,83300.0
2005-05-19 10:00:00,52.58,52.65,52.54,52.63,64600.0,34.8703,34.9167,34.8437,34.9034,64600.0
2005-05-19 10:05:00,52.63,52.65,52.5,52.54,54300.0,34.9034,34.9167,34.8172,34.8437,54300.0
2005-05-19 10:10:00,52.54,52.65,52.53,52.65,140200.0,34.8437,34.9167,34.8371,34.9167,140200.0
2005-05-19 10:15:00,52.64,52.72,52.64,52.72,125400.0,34.91,34.9631,34.91,34.9631,125400.0
2005-05-19 10:20:00,52.72,52.73,52.61,52.61,48400.0,34.9631,34.9697,34.8902,34.8902,48400.0
2005-05-19 10:25:00,52.62,52.69,52.59,52.6,55200.0,34.8968,34.9432,34.8769,34.8835,55200.0
2005-05-19 10:30:00,52.62,52.67,52.6,52.65,65000.0,34.8968,34.9299,34.8835,34.9167,65000.0
2005-05-19 10:35:00,52.65,52.68,52.57,52.58,24500.0,34.9167,34.9366,34.8636,34.8703,24500.0
2005-05-19 10:40:00,52.57,52.68,52.52,52.6,22100.0,34.8636,34.9366,34.8305,34.8835,22100.0
2005-05-19 10:45:00,52.6,52.73,52.6,52.73,34200.0,34.8835,34.9697,34.8835,34.9697,34200.0
2005-05-19 10:50:00,52.73,52.73,52.66,52.69,22400.0,34.9697,34.9697,34.9233,34.9432,22400.0
2005-05-19 10:55:00,52.69,52.83,52.69,52.75,34200.0,34.9432,35.0361,34.9432,34.983,34200.0
2005-05-19 11:00:00,52.75,52.78,52.75,52.78,20000.0,34.983,35.0029,34.983,35.0029,20000.0
2005-05-19 11:05:00,52.78,52.85,52.78,52.85,16000.0,35.0029,35.0493,35.0029,35.0493,16000.0
2005-05-19 11:10:00,52.82,52.95,52.82,52.94,47300.0,35.0294,35.1156,35.0294,35.109,47300.0
2005-05-19 11:15:00,52.95,52.96,52.91,52.96,69700.0,35.1156,35.1223,35.0891,35.1223,69700.0
2005-05-19 11:20:00,52.96,52.99,52.93,52.94,59500.0,35.1223,35.1422,35.1024,35.109,59500.0
2005-05-19 11:25:00,52.94,52.94,52.84,52.84,60900.0,35.109,35.109,35.0427,35.0427,60900.0
2005-05-19 11:30:00,52.84,52.84,52.75,52.75,25300.0,35.0427,35.0427,34.983,34.983,25300.0
2005-05-19 11:35:00,52.76,52.79,52.71,52.76,19600.0,34.9896,35.0095,34.9565,34.9896,19600.0
2005-05-19 11:40:00,52.76,52.78,52.73,52.78,11400.0,34.9896,35.0029,34.9697,35.0029,11400.0
2005-05-19 11:45:00,52.78,52.84,52.78,52.78,16400.0,35.0029,35.0427,35.0029,35.0029,16400.0
2005-05-19 11:50:00,52.77,52.78,52.65,52.71,12600.0,34.9963,35.0029,34.9167,34.9565,12600.0
2005-05-19 11:55:00,52.71,52.76,52.69,52.7,6500.0,34.9565,34.9896,34.9432,34.9498,6500.0
2005-05-19 12:00:00,52.72,52.72,52.66,52.66,24900.0,34.9631,34.9631,34.9233,34.9233,24900.0
2005-05-19 12:05:00,52.67,52.7,52.59,52.69,13800.0,34.9299,34.9498,34.8769,34.9432,13800.0
2005-05-19 12:10:00,52.7,52.72,52.68,52.72,12400.0,34.9498,34.9631,34.9366,34.9631,12400.0
2005-05-19 12:15:00,52.72,52.72,52.65,52.66,11400.0,34.9631,34.9631,34.9167,34.9233,11400.0
2005-05-19 12:20:00,52.67,52.79,52.66,52.79,9700.0,34.9299,35.0095,34.9233,35.0095,9700.0
2005-05-19 12:25:00,52.78,52.8,52.78,52.79,11000.0,35.0029,35.0162,35.0029,35.0095,11000.0
2005-05-19 12:30:00,52.79,52.8,52.75,52.79,11000.0,35.0095,35.0162,34.983,35.0095,11000.0
2005-05-19 12:35:00,52.8,52.8,52.75,52.76,5900.0,35.0162,35.0162,34.983,34.9896,5900.0
2005-05-19 12:40:00,52.76,52.78,52.74,52.75,9600.0,34.9896,35.0029,34.9764,34.983,9600.0
2005-05-19 12:45:00,52.78,52.8,52.77,52.79,27600.0,35.0029,35.0162,34.9963,35.0095,27600.0
2005-05-19 12:50:00,52.8,52.8,52.74,52.8,12500.0,35.0162,35.0162,34.9764,35.0162,12500.0
2005-05-19 12:55:00,52.81,52.87,52.8,52.81,8100.0,35.0228,35.0626,35.0162,35.0228,8100.0
2005-05-19 13:00:00,52.84,52.9,52.82,52.9,12000.0,35.0427,35.0825,35.0294,35.0825,12000.0
2005-05-19 13:05:00,52.89,52.9,52.86,52.87,3600.0,35.0758,35.0825,35.0559,35.0626,3600.0
2005-05-19 13:10:00,52.86,52.87,52.78,52.78,11800.0,35.0559,35.0626,35.0029,35.0029,11800.0
2005-05-19 13:15:00,52.78,52.81,52.76,52.81,11800.0,35.0029,35.0228,34.9896,35.0228,11800.0
2005-05-19 13:20:00,52.81,52.83,52.81,52.83,7900.0,35.0228,35.0361,35.0228,35.0361,7900.0
2005-05-19 13:25:00,52.82,52.85,52.82,52.83,4200.0,35.0294,35.0493,35.0294,35.0361,4200.0
2005-05-19 13:30:00,52.84,52.84,52.8,52.8,7500.0,35.0427,35.0427,35.0162,35.0162,7500.0
2005-05-19 13:35:00,52.81,52.83,52.8,52.82,6900.0,35.0228,35.0361,35.0162,35.0294,6900.0
2005-05-19 13:40:00,52.82,52.83,52.78,52.83,12900.0,35.0294,35.0361,35.0029,35.0361,12900.0
2005-05-19 13:45:00,52.83,52.84,52.77,52.77,17400.0,35.0361,35.0427,34.9963,34.9963,17400.0
2005-05-19 13:50:00,52.76,52.78,52.68,52.69,10900.0,34.9896,35.0029,34.9366,34.9432,10900.0
2005-05-19 13:55:00,52.7,52.77,52.7,52.75,11900.0,34.9498,34.9963,34.9498,34.983,11900.0
2005-05-19 14:00:00,52.75,52.76,52.72,52.74,12700.0,34.983,34.9896,34.9631,34.9764,12700.0
2005-05-19 14:05:00,52.75,52.81,52.73,52.8,19400.0,34.983,35.0228,34.9697,35.0162,19400.0
2005-05-19 14:10:00,52.79,52.82,52.79,52.8,12700.0,35.0095,35.0294,35.0095,35.0162,12700.0
2005-05-19 14:15:00,52.8,52.8,52.78,52.78,26500.0,35.0162,35.0162,35.0029,35.0029,26500.0
2005-05-19 14:20:00,52.79,52.79,52.76,52.76,9100.0,35.0095,35.0095,34.9896,34.9896,9100.0
2005-05-19 14:25:00,52.75,52.79,52.73,52.77,50100.0,34.983,35.0095,34.9697,34.9963,50100.0
2005-05-19 14:30:00,52.77,52.85,52.77,52.83,20000.0,34.9963,35.0493,34.9963,35.0361,20000.0
2005-05-19 14:35:00,52.83,52.84,52.77,52.78,7700.0,35.0361,35.0427,34.9963,35.0029,7700.0
2005-05-19 14:40:00,52.77,52.78,52.76,52.77,5900.0,34.9963,35.0029,34.9896,34.9963,5900.0
2005-05-19 14:45:00,52.76,52.88,52.74,52.88,97500.0,34.9896,35.0692,34.9764,35.0692,97500.0
2005-05-19 14:50:00,52.88,52.97,52.88,52.97,30300.0,35.0692,35.1289,35.0692,35.1289,30300.0
2005-05-19 14:55:00,52.97,52.97,52.9,52.96,17800.0,35.1289,35.1289,35.0825,35.1223,17800.0
2005-05-19 15:00:00,52.97,52.99,52.93,52.99,18900.0,35.1289,35.1422,35.1024,35.1422,18900.0
2005-05-19 15:05:00,52.97,53.1,52.97,53.1,98100.0,35.1289,35.2151,35.1289,35.2151,98100.0
2005-05-19 15:10:00,53.1,53.12,53.03,53.03,26300.0,35.2151,35.2284,35.1687,35.1687,26300.0
2005-05-19 15:15:00,53.05,53.05,53.0,53.04,34100.0,35.182,35.182,35.1488,35.1753,34100.0
2005-05-19 15:20:00,53.04,53.04,52.98,52.98,133900.0,35.1753,35.1753,35.1355,35.1355,133900.0
2005-05-19 15:25:00,52.98,52.99,52.91,52.93,10700.0,35.1355,35.1422,35.0891,35.1024,10700.0
2005-05-19 15:30:00,52.93,52.95,52.92,52.93,26000.0,35.1024,35.1156,35.0957,35.1024,26000.0
2005-05-19 15:35:00,52.94,52.95,52.93,52.94,13200.0,35.109,35.1156,35.1024,35.109,13200.0
2005-05-19 15:40:00,52.94,53.01,52.93,52.98,28100.0,35.109,35.1554,35.1024,35.1355,28100.0
2005-05-19 15:45:00,52.99,53.03,52.98,53.0,65700.0,35.1422,35.1687,35.1355,35.1488,65700.0
2005-05-19 15:50:00,53.01,53.01,52.99,52.99,120800.0,35.1554,35.1554,35.1422,35.1422,120800.0
2005-05-19 15:55:00,53.0,53.0,52.99,53.0,102400.0,35.1488,35.1488,35.1422,35.1488,102400.0
2005-05-20 09:30:00,52.8,52.81,52.51,52.6,134400.0,35.0162,35.0228,34.8238,34.8835,134400.0
2005-05-20 09:35:00,52.56,52.57,52.49,52.55,46800.0,34.857,34.8636,34.8106,34.8504,46800.0
2005-05-20 09:40:00,52.56,52.56,52.47,52.49,25700.0,34.857,34.857,34.7973,34.8106,25700.0
2005-05-20 09:45:00,52.49,52.52,52.32,52.35,45200.0,34.8106,34.8305,34.6978,34.7177,45200.0
2005-05-20 09:50:00,52.35,52.45,52.35,52.39,81700.0,34.7177,34.784,34.7177,34.7443,81700.0
2005-05-20 09:55:00,52.35,52.36,52.25,52.29,36600.0,34.7177,34.7244,34.6514,34.6779,36600.0
2005-05-20 10:00:00,52.3,52.32,52.28,52.29,53300.0,34.6846,34.6978,34.6713,34.6779,53300.0
2005-05-20 10:05:00,52.27,52.29,52.23,52.29,29500.0,34.6647,34.6779,34.6381,34.6779,29500.0
2005-05-20 10:10:00,52.28,52.3,52.26,52.29,23900.0,34.6713,34.6846,34.658,34.6779,23900.0
2005-05-20 10:15:00,52.29,52.3,52.16,52.16,42100.0,34.6779,34.6846,34.5917,34.5917,42100.0
2005-05-20 10:20:00,52.17,52.2,52.16,52.18,14700.0,34.5984,34.6182,34.5917,34.605,14700.0
2005-05-20 10:25:00,52.16,52.2,52.16,52.18,15100.0,34.5917,34.6182,34.5917,34.605,15100.0
2005-05-20 10:30:00,52.18,52.24,52.18,52.23,38100.0,34.605,34.6448,34.605,34.6381,38100.0
2005-05-20 10:35:00,52.23,52.24,52.2,52.21,27500.0,34.6381,34.6448,34.6182,34.6249,27500.0
2005-05-20 10:40:00,52.2,52.2,52.11,52.13,23700.0,34.6182,34.6182,34.5586,34.5718,23700.0
2005-05-20 10:45:00,52.13,52.18,52.11,52.12,46000.0,34.5718,34.605,34.5586,34.5652,46000.0
2005-05-20 10:50:00,52.12,52.15,52.08,52.1,39900.0,34.5652,34.5851,34.5387,34.5519,39900.0
2005-05-20 10:55:00,52.11,52.16,52.11,52.15,12800.0,34.5586,34.5917,34.5586,34.5851,12800.0
2005-05-20 11:00:00,52.15,52.16,52.12,52.12,56500.0,34.5851,34.5917,34.5652,34.5652,56500.0
2005-05-20 11:05:00,52.12,52.13,52.09,52.12,41200.0,34.5652,34.5718,34.5453,34.5652,41200.0
2005-05-20 11:10:00,52.1,52.19,52.1,52.18,19300.0,34.5519,34.6116,34.5519,34.605,19300.0
2005-05-20 11:15:00,52.17,52.2,52.17,52.19,19400.0,34.5984,34.6182,34.5984,34.6116,19400.0
2005-05-20 11:20:00,52.18,52.19,52.12,52.12,16800.0,34.605,34.6116,34.5652,34.5652,16800.0
2005-05-20 11:25:00,52.14,52.14,52.05,52.06,12500.0,34.5785,34.5785,34.5188,34.5254,12500.0
2005-05-20 11:30:00,52.05,52.16,52.05,52.15,18900.0,34.5188,34.5917,34.5188,34.5851,18900.0
2005-05-20 11:35:00,52.15,52.19,52.15,52.19,22900.0,34.5851,34.6116,34.5851,34.6116,22900.0
2005-05-20 11:40:00,52.19,52.23,52.18,52.2,22800.0,34.6116,34.6381,34.605,34.6182,22800.0
2005-05-20 11:45:00,52.2,52.2,52.16,52.16,6600.0,34.6182,34.6182,34.5917,34.5917,6600.0
2005-05-20 11:50:00,52.18,52.22,52.18,52.21,15200.0,34.605,34.6315,34.605,34.6249,15200.0
2005-05-20 11:55:00,52.2,52.21,52.18,52.19,14200.0,34.6182,34.6249,34.605,34.6116,14200.0
2005-05-20 12:00:00,52.19,52.22,52.19,52.22,17000.0,34.6116,34.6315,34.6116,34.6315,17000.0
2005-05-20 12:05:00,52.22,52.32,52.2,52.32,22400.0,34.6315,34.6978,34.6182,34.6978,22400.0
2005-05-20 12:10:00,52.33,52.42,52.33,52.4,51100.0,34.7045,34.7641,34.7045,34.7509,51100.0
2005-05-20 12:15:00,52.4,52.41,52.38,52.39,17700.0,34.7509,34.7575,34.7376,34.7443,17700.0
2005-05-20 12:20:00,52.39,52.45,52.38,52.45,14000.0,34.7443,34.784,34.7376,34.784,14000.0
2005-05-20 12:25:00,52.45,52.45,52.39,52.4,69900.0,34.784,34.784,34.7443,34.7509,69900.0
2005-05-20 12:30:00,52.41,52.49,52.4,52.49,99800.0,34.7575,34.8106,34.7509,34.8106,99800.0
2005-05-20 12:35:00,52.49,52.5,52.48,52.48,38900.0,34.8106,34.8172,34.8039,34.8039,38900.0
2005-05-20 12:40:00,52.49,52.5,52.48,52.5,14100.0,34.8106,34.8172,34.8039,34.8172,14100.0
2005-05-20 12:45:00,52.5,52.5,52.49,52.5,16100.0,34.8172,34.8172,34.8106,34.8172,16100.0
2005-05-20 12:50:00,52.49,52.51,52.47,52.49,62700.0,34.8106,34.8238,34.7973,34.8106,62700.0
2005-05-20 12:55:00,52.49,52.55,52.49,52.55,19100.0,34.8106,34.8504,34.8106,34.8504,19100.0
2005-05-20 13:00:00,52.55,52.55,52.53,52.54,4900.0,34.8504,34.8504,34.8371,34.8437,4900.0
2005-05-20 13:05:00,52.53,52.54,52.48,52.49,5600.0,34.8371,34.8437,34.8039,34.8106,5600.0
2005-05-20 13:10:00,52.49,52.5,52.48,52.49,41600.0,34.8106,34.8172,34.8039,34.8106,41600.0
2005-05-20 13:15:00,52.49,52.52,52.49,52.51,4300.0,34.8106,34.8305,34.8106,34.8238,4300.0
2005-05-20 13:20:00,52.52,52.52,52.45,52.46,24100.0,34.8305,34.8305,34.784,34.7907,24100.0
2005-05-20 13:25:00,52.45,52.45,52.4,52.45,5300.0,34.784,34.784,34.7509,34.784,5300.0
2005-05-20 13:30:00,52.45,52.48,52.44,52.47,4900.0,34.784,34.8039,34.7774,34.7973,4900.0
2005-05-20 13:35:00,52.47,52.48,52.47,52.48,4700.0,34.7973,34.8039,34.7973,34.8039,4700.0
2005-05-20 13:40:00,52.48,52.48,52.48,52.48,5200.0,34.8039,34.8039,34.8039,34.8039,5200.0
2005-05-20 13:45:00,52.48,52.48,52.47,52.47,10800.0,34.8039,34.8039,34.7973,34.7973,10800.0
2005-05-20 13:50:00,52.48,52.49,52.45,52.45,81600.0,34.8039,34.8106,34.784,34.784,81600.0
2005-05-20 13:55:00,52.45,52.48,52.43,52.46,6200.0,34.784,34.8039,34.7708,34.7907,6200.0
2005-05-20 14:00:00,52.45,52.49,52.45,52.47,5600.0,34.784,34.8106,34.784,34.7973,5600.0
2005-05-20 14:05:00,52.48,52.49,52.44,52.44,5000.0,34.8039,34.8106,34.7774,34.7774,5000.0
2005-05-20 14:10:00,52.46,52.55,52.45,52.53,10300.0,34.7907,34.8504,34.784,34.8371,10300.0
2005-05-20 14:15:00,52.53,52.55,52.47,52.47,9400.0,34.8371,34.8504,34.7973,34.7973,9400.0
2005-05-20 14:20:00,52.48,52.52,52.46,52.52,8200.0,34.8039,34.8305,34.7907,34.8305,8200.0
2005-05-20 14:25:00,52.5,52.53,52.47,52.53,6500.0,34.8172,34.8371,34.7973,34.8371,6500.0
2005-05-20 14:30:00,52.53,52.56,52.51,52.55,6700.0,34.8371,34.857,34.8238,34.8504,6700.0
2005-05-20 14:35:00,52.56,52.6,52.56,52.6,11700.0,34.857,34.8835,34.857,34.8835,11700.0
2005-05-20 14:40:00,52.59,52.64,52.59,52.62,13800.0,34.8769,34.91,34.8769,34.8968,13800.0
2005-05-20 14:45:00,52.61,52.62,52.53,52.57,8800.0,34.8902,34.8968,34.8371,34.8636,8800.0
2005-05-20 14:50:00,52.57,52.57,52.54,52.54,5900.0,34.8636,34.8636,34.8437,34.8437,5900.0
2005-05-20 14:55:00,52.54,52.54,52.48,52.49,10900.0,34.8437,34.8437,34.8039,34.8106,10900.0
2005-05-20 15:00:00,52.5,52.5,52.42,52.48,7400.0,34.8172,34.8172,34.7641,34.8039,7400.0
2005-05-20 15:05:00,52.47,52.52,52.45,52.52,49300.0,34.7973,34.8305,34.784,34.8305,49300.0
2005-05-20 15:10:00,52.5,52.5,52.45,52.48,110300.0,34.8172,34.8172,34.784,34.8039,110300.0
2005-05-20 15:15:00,52.48,52.48,52.45,52.45,41600.0,34.8039,34.8039,34.784,34.784,41600.0
2005-05-20 15:20:00,52.46,52.46,52.45,52.45,10300.0,34.7907,34.7907,34.784,34.784,10300.0
2005-05-20 15:25:00,52.45,52.47,52.44,52.47,12700.0,34.784,34.7973,34.7774,34.7973,12700.0
2005-05-20 15:30:00,52.47,52.54,52.47,52.54,20400.0,34.7973,34.8437,34.7973,34.8437,20400.0
2005-05-20 15:35:00,52.54,52.54,52.5,52.5,79200.0,34.8437,34.8437,34.8172,34.8172,79200.0
2005-05-20 15:40:00,52.51,52.57,52.5,52.57,45800.0,34.8238,34.8636,34.8172,34.8636,45800.0
2005-05-20 15:45:00,52.57,52.57,52.47,52.48,41000.0,34.8636,34.8636,34.7973,34.8039,41000.0
2005-05-20 15:50:00,52.48,52.53,52.47,52.49,59200.0,34.8039,34.8371,34.7973,34.8106,59200.0
2005-05-20 15:55:00,52.5,52.52,52.45,52.45,197100.0,34.8172,34.8305,34.784,34.784,197100.0
2005-05-23 09:30:00,52.91,52.94,52.9,52.91,49000.0,35.0891,35.109,35.0825,35.0891,49000.0
2005-05-23 09:35:00,52.91,52.91,52.82,52.82,21000.0,35.0891,35.0891,35.0294,35.0294,21000.0
2005-05-23 09:40:00,52.82,52.9,52.8,52.81,27900.0,35.0294,35.0825,35.0162,35.0228,27900.0
2005-05-23 09:45:00,52.81,52.93,52.81,52.88,31900.0,35.0228,35.1024,35.0228,35.0692,31900.0
2005-05-23 09:50:00,52.88,52.89,52.83,52.86,17500.0,35.0692,35.0758,35.0361,35.0559,17500.0
2005-05-23 09:55:00,52.86,52.88,52.84,52.86,27200.0,35.0559,35.0692,35.0427,35.0559,27200.0
2005-05-23 10:00:00,52.88,52.99,52.88,52.94,45000.0,35.0692,35.1422,35.0692,35.109,45000.0
2005-05-23 10:05:00,52.97,52.98,52.94,52.97,21200.0,35.1289,35.1355,35.109,35.1289,21200.0
2005-05-23 10:10:00,52.97,53.0,52.96,52.99,22100.0,35.1289,35.1488,35.1223,35.1422,22100.0
2005-05-23 10:15:00,52.99,53.0,52.93,52.95,17900.0,35.1422,35.1488,35.1024,35.1156,17900.0
2005-05-23 10:20:00,52.95,52.98,52.94,52.96,12800.0,35.1156,35.1355,35.109,35.1223,12800.0
2005-05-23 10:25:00,52.95,52.97,52.95,52.96,9300.0,35.1156,35.1289,35.1156,35.1223,9300.0
2005-05-23 10:30:00,52.97,53.0,52.96,52.96,24900.0,35.1289,35.1488,35.1223,35.1223,24900.0
2005-05-23 10:35:00,52.96,52.96,52.85,52.85,10900.0,35.1223,35.1223,35.0493,35.0493,10900.0
2005-05-23 10:40:00,52.85,52.9,52.8,52.87,17100.0,35.0493,35.0825,35.0162,35.0626,17100.0
2005-05-23 10:45:00,52.9,52.9,52.75,52.78,11000.0,35.0825,35.0825,34.983,35.0029,11000.0
2005-05-23 10:50:00,52.76,52.79,52.75,52.75,6400.0,34.9896,35.0095,34.983,34.983,6400.0
2005-05-23 10:55:00,52.74,52.74,52.66,52.67,14400.0,34.9764,34.9764,34.9233,34.9299,14400.0
2005-05-23 11:00:00,52.66,52.67,52.59,52.66,14300.0,34.9233,34.9299,34.8769,34.9233,14300.0
2005-05-23 11:05:00,52.64,52.65,52.56,52.57,11400.0,34.91,34.9167,34.857,34.8636,11400.0
2005-05-23 11:10:00,52.57,52.62,52.57,52.62,15000.0,34.8636,34.8968,34.8636,34.8968,15000.0
2005-05-23 11:15:00,52.64,52.71,52.64,52.65,12100.0,34.91,34.9565,34.91,34.9167,12100.0
2005-05-23 11:20:00,52.68,52.71,52.61,52.64,18200.0,34.9366,34.9565,34.8902,34.91,18200.0
2005-05-23 11:25:00,52.64,52.66,52.63,52.64,11600.0,34.91,34.9233,34.9034,34.91,11600.0
2005-05-23 11:30:00,52.63,52.69,52.63,52.69,8100.0,34.9034,34.9432,34.9034,34.9432,8100.0
2005-05-23 11:35:00,52.68,52.68,52.63,52.64,15900.0,34.9366,34.9366,34.9034,34.91,15900.0
2005-05-23 11:40:00,52.64,52.71,52.64,52.71,31900.0,34.91,34.9565,34.91,34.9565,31900.0
2005-05-23 11:45:00,52.71,52.74,52.69,52.74,13000.0,34.9565,34.9764,34.9432,34.9764,13000.0
2005-05-23 11:50:00,52.74,52.74,52.72,52.73,4100.0,34.9764,34.9764,34.9631,34.9697,4100.0
2005-05-23 11:55:00,52.74,52.89,52.74,52.89,11000.0,34.9764,35.0758,34.9764,35.0758,11000.0
2005-05-23 12:00:00,52.91,52.91,52.87,52.89,6800.0,35.0891,35.0891,35.0626,35.0758,6800.0
2005-05-23 12:05:00,52.87,52.9,52.87,52.9,8400.0,35.0626,35.0825,35.0626,35.0825,8400.0
2005-05-23 12:10:00,52.9,52.94,52.9,52.94,9100.0,35.0825,35.109,35.0825,35.109,9100.0
2005-05-23 12:15:00,52.93,52.96,52.93,52.96,9400.0,35.1024,35.1223,35.1024,35.1223,9400.0
2005-05-23 12:20:00,52.96,52.96,52.93,52.95,7200.0,35.1223,35.1223,35.1024,35.1156,7200.0
2005-05-23 12:25:00,52.95,52.96,52.94,52.96,9300.0,35.1156,35.1223,35.109,35.1223,9300.0
2005-05-23 12:30:00,52.96,52.98,52.95,52.98,12400.0,35.1223,35.1355,35.1156,35.1355,12400.0
2005-05-23 12:35:00,52.97,53.01,52.96,52.99,21900.0,35.1289,35.1554,35.1223,35.1422,21900.0
2005-05-23 12:40:00,52.99,52.99,52.97,52.98,2800.0,35.1422,35.1422,35.1289,35.1355,2800.0
2005-05-23 12:45:00,52.97,52.97,52.92,52.96,8100.0,35.1289,35.1289,35.0957,35.1223,8100.0
2005-05-23 12:50:00,52.96,52.99,52.94,52.98,7700.0,35.1223,35.1422,35.109,35.1355,7700.0
2005-05-23 12:55:00,52.98,53.0,52.97,52.97,4200.0,35.1355,35.1488,35.1289,35.1289,4200.0
2005-05-23 13:00:00,52.97,52.99,52.96,52.97,6800.0,35.1289,35.1422,35.1223,35.1289,6800.0
2005-05-23 13:05:00,52.98,52.98,52.96,52.97,4100.0,35.1355,35.1355,35.1223,35.1289,4100.0
2005-05-23 13:10:00,52.97,52.98,52.95,52.96,4200.0,35.1289,35.1355,35.1156,35.1223,4200.0
2005-05-23 13:15:00,52.95,52.97,52.94,52.95,8400.0,35.1156,35.1289,35.109,35.1156,8400.0
2005-05-23 13:20:00,52.95,52.98,52.93,52.98,9400.0,35.1156,35.1355,35.1024,35.1355,9400.0
2005-05-23 13:25:00,52.97,52.99,52.97,52.99,7400.0,35.1289,35.1422,35.1289,35.1422,7400.0
2005-05-23 13:30:00,52.97,53.01,52.96,53.0,7900.0,35.1289,35.1554,35.1223,35.1488,7900.0
2005-05-23 13:35:00,53.0,53.0,52.97,52.97,3500.0,35.1488,35.1488,35.1289,35.1289,3500.0
2005-05-23 13:40:00,52.97,52.97,52.95,52.96,2800.0,35.1289,35.1289,35.1156,35.1223,2800.0
2005-05-23 13:45:00,52.95,52.96,52.92,52.93,3500.0,35.1156,35.1223,35.0957,35.1024,3500.0
2005-05-23 13:50:00,52.9,52.95,52.9,52.95,2700.0,35.0825,35.1156,35.0825,35.1156,2700.0
2005-05-23 13:55:00,52.95,52.95,52.93,52.95,3300.0,35.1156,35.1156,35.1024,35.1156,3300.0
2005-05-23 14:00:00,52.93,52.96,52.93,52.94,1900.0,35.1024,35.1223,35.1024,35.109,1900.0
2005-05-23 14:05:00,52.95,53.17,52.95,53.17,22300.0,35.1156,35.2615,35.1156,35.2615,22300.0
2005-05-23 14:10:00,53.17,53.24,53.17,53.22,20000.0,35.2615,35.308,35.2615,35.2947,20000.0
2005-05-23 14:15:00,53.22,53.33,53.22,53.33,103200.0,35.2947,35.3676,35.2947,35.3676,103200.0
2005-05-23 14:20:00,53.33,53.35,53.28,53.29,22000.0,35.3676,35.3809,35.3345,35.3411,22000.0
2005-05-23 14:25:00,53.29,53.33,53.26,53.29,6600.0,35.3411,35.3676,35.3212,35.3411,6600.0
2005-05-23 14:30:00,53.26,53.3,53.23,53.3,14000.0,35.3212,35.3477,35.3013,35.3477,14000.0
2005-05-23 14:35:00,53.29,53.31,53.27,53.29,19700.0,35.3411,35.3544,35.3279,35.3411,19700.0
2005-05-23 14:40:00,53.3,53.3,53.29,53.3,45600.0,35.3477,35.3477,35.3411,35.3477,45600.0
2005-05-23 14:45:00,53.29,53.3,53.27,53.29,12300.0,35.3411,35.3477,35.3279,35.3411,12300.0
2005-05-23 14:50:00,53.28,53.3,53.28,53.29,4200.0,35.3345,35.3477,35.3345,35.3411,4200.0
2005-05-23 14:55:00,53.29,53.29,53.26,53.26,22000.0,35.3411,35.3411,35.3212,35.3212,22000.0
2005-05-23 15:00:00,53.25,53.25,53.25,53.25,6800.0,35.3146,35.3146,35.3146,35.3146,6800.0
2005-05-23 15:05:00,53.24,53.25,53.23,53.24,12600.0,35.308,35.3146,35.3013,35.308,12600.0
2005-05-23 15:10:00,53.24,53.24,53.22,53.22,11800.0,35.308,35.308,35.2947,35.2947,11800.0
2005-05-23 15:15:00,53.2,53.22,53.2,53.22,16800.0,35.2814,35.2947,35.2814,35.2947,16800.0
2005-05-23 15:20:00,53.24,53.3,53.23,53.3,82500.0,35.308,35.3477,35.3013,35.3477,82500.0
2005-05-23 15:25:00,53.3,53.31,53.29,53.31,25000.0,35.3477,35.3544,35.3411,35.3544,25000.0
2005-05-23 15:30:00,53.31,53.38,53.31,53.38,47700.0,35.3544,35.4008,35.3544,35.4008,47700.0
2005-05-23 15:35:00,53.38,53.42,53.37,53.41,33100.0,35.4008,35.4273,35.3942,35.4207,33100.0
2005-05-23 15:40:00,53.41,53.41,53.29,53.3,22200.0,35.4207,35.4207,35.3411,35.3477,22200.0
2005-05-23 15:45:00,53.3,53.3,53.25,53.27,39100.0,35.3477,35.3477,35.3146,35.3279,39100.0
2005-05-23 15:50:00,53.27,53.27,53.26,53.27,25800.0,35.3279,35.3279,35.3212,35.3279,25800.0
2005-05-23 15:55:00,53.27,53.34,53.27,53.3,39300.0,35.3279,35.3743,35.3279,35.3477,39300.0
2005-05-24 09:30:00,52.75,52.75,52.6,52.64,61900.0,34.983,34.983,34.8835,34.91,61900.0
2005-05-24 09:35:00,52.64,52.85,52.63,52.85,50800.0,34.91,35.0493,34.9034,35.0493,50800.0
2005-05-24 09:40:00,52.81,52.81,52.7,52.71,47200.0,35.0228,35.0228,34.9498,34.9565,47200.0
2005-05-24 09:45:00,52.72,52.74,52.69,52.7,77600.0,34.9631,34.9764,34.9432,34.9498,77600.0
2005-05-24 09:50:00,52.69,52.71,52.69,52.71,31600.0,34.9432,34.9565,34.9432,34.9565,31600.0
2005-05-24 09:55:00,52.71,52.82,52.7,52.7,19600.0,34.9565,35.0294,34.9498,34.9498,19600.0
2005-05-24 10:00:00,52.7,52.72,52.69,52.7,75100.0,34.9498,34.9631,34.9432,34.9498,75100.0
2005-05-24 10:05:00,52.7,52.72,52.69,52.7,599200.0,34.9498,34.9631,34.9432,34.9498,599200.0
2005-05-24 10:10:00,52.7,52.73,52.65,52.66,51200.0,34.9498,34.9697,34.9167,34.9233,51200.0
2005-05-24 10:15:00,52.65,52.65,52.58,52.58,33300.0,34.9167,34.9167,34.8703,34.8703,33300.0
2005-05-24 10:20:00,52.57,52.57,52.5,52.55,112600.0,34.8636,34.8636,34.8172,34.8504,112600.0
2005-05-24 10:25:00,52.53,52.57,52.51,52.56,38300.0,34.8371,34.8636,34.8238,34.857,38300.0
2005-05-24 10:30:00,52.54,52.57,52.54,52.56,102100.0,34.8437,34.8636,34.8437,34.857,102100.0
2005-05-24 10:35:00,52.57,52.61,52.56,52.61,24200.0,34.8636,34.8902,34.857,34.8902,24200.0
2005-05-24 10:40:00,52.6,52.74,52.59,52.65,23500.0,34.8835,34.9764,34.8769,34.9167,23500.0
2005-05-24 10:45:00,52.63,52.68,52.58,52.59,14900.0,34.9034,34.9366,34.8703,34.8769,14900.0
2005-05-24 10:50:00,52.59,52.69,52.59,52.66,35400.0,34.8769,34.9432,34.8769,34.9233,35400.0
2005-05-24 10:55:00,52.67,52.67,52.58,52.58,16800.0,34.9299,34.9299,34.8703,34.8703,16800.0
2005-05-24 11:00:00,52.59,52.64,52.57,52.58,26000.0,34.8769,34.91,34.8636,34.8703,26000.0
2005-05-24 11:05:00,52.58,52.64,52.56,52.61,34900.0,34.8703,34.91,34.857,34.8902,34900.0
2005-05-24 11:10:00,52.6,52.64,52.6,52.64,22300.0,34.8835,34.91,34.8835,34.91,22300.0
2005-05-24 11:15:00,52.64,52.65,52.62,52.63,21700.0,34.91,34.9167,34.8968,34.9034,21700.0
2005-05-24 11:20:00,52.62,52.67,52.6,52.62,52500.0,34.8968,34.9299,34.8835,34.8968,52500.0
2005-05-24 11:25:00,52.63,52.63,52.58,52.58,21600.0,34.9034,34.9034,34.8703,34.8703,21600.0
2005-05-24 11:30:00,52.6,52.6,52.59,52.59,6000.0,34.8835,34.8835,34.8769,34.8769,6000.0
2005-05-24 11:35:00,52.59,52.59,52.58,52.59,46000.0,34.8769,34.8769,34.8703,34.8769,46000.0
2005-05-24 11:40:00,52.58,52.62,52.58,52.62,7700.0,34.8703,34.8968,34.8703,34.8968,7700.0
2005-05-24 11:45:00,52.58,52.61,52.58,52.6,18200.0,34.8703,34.8902,34.8703,34.8835,18200.0
2005-05-24 11:50:00,52.6,52.64,52.56,52.57,19700.0,34.8835,34.91,34.857,34.8636,19700.0
2005-05-24 11:55:00,52.57,52.58,52.51,52.53,16300.0,34.8636,34.8703,34.8238,34.8371,16300.0
2005-05-24 12:00:00,52.54,52.54,52.49,52.5,37000.0,34.8437,34.8437,34.8106,34.8172,37000.0
2005-05-24 12:05:00,52.48,52.49,52.46,52.47,17500.0,34.8039,34.8106,34.7907,34.7973,17500.0
2005-05-24 12:10:00,52.46,52.48,52.46,52.47,8900.0,34.7907,34.8039,34.7907,34.7973,8900.0
2005-05-24 12:15:00,52.46,52.47,52.43,52.44,23200.0,34.7907,34.7973,34.7708,34.7774,23200.0
2005-05-24 12:20:00,52.43,52.45,52.41,52.42,7700.0,34.7708,34.784,34.7575,34.7641,7700.0
2005-05-24 12:25:00,52.42,52.43,52.41,52.42,5900.0,34.7641,34.7708,34.7575,34.7641,5900.0
2005-05-24 12:30:00,52.41,52.42,52.4,52.42,9000.0,34.7575,34.7641,34.7509,34.7641,9000.0
2005-05-24 12:35:00,52.44,52.46,52.41,52.42,7400.0,34.7774,34.7907,34.7575,34.7641,7400.0
2005-05-24 12:40:00,52.42,52.45,52.42,52.45,10500.0,34.7641,34.784,34.7641,34.784,10500.0
2005-05-24 12:45:00,52.46,52.5,52.45,52.5,30600.0,34.7907,34.8172,34.784,34.8172,30600.0
2005-05-24 12:50:00,52.5,52.5,52.47,52.49,11200.0,34.8172,34.8172,34.7973,34.8106,11200.0
2005-05-24 12:55:00,52.49,52.55,52.49,52.54,66100.0,34.8106,34.8504,34.8106,34.8437,66100.0
2005-05-24 13:00:00,52.53,52.55,52.52,52.55,17900.0,34.8371,34.8504,34.8305,34.8504,17900.0
2005-05-24 13:05:00,52.55,52.55,52.52,52.53,31100.0,34.8504,34.8504,34.8305,34.8371,31100.0
2005-05-24 13:10:00,52.53,52.53,52.49,52.5,8500.0,34.8371,34.8371,34.8106,34.8172,8500.0
2005-05-24 13:15:00,52.5,52.5,52.44,52.46,12100.0,34.8172,34.8172,34.7774,34.7907,12100.0
2005-05-24 13:20:00,52.46,52.52,52.46,52.52,19200.0,34.7907,34.8305,34.7907,34.8305,19200.0
2005-05-24 13:25:00,52.51,52.51,52.51,52.51,2900.0,34.8238,34.8238,34.8238,34.8238,2900.0
2005-05-24 13:30:00,52.51,52.51,52.5,52.5,19600.0,34.8238,34.8238,34.8172,34.8172,19600.0
2005-05-24 13:35:00,52.5,52.51,52.5,52.5,14600.0,34.8172,34.8238,34.8172,34.8172,14600.0
2005-05-24 13:40:00,52.51,52.53,52.5,52.53,56300.0,34.8238,34.8371,34.8172,34.8371,56300.0
2005-05-24 13:45:00,52.53,52.53,52.5,52.51,40000.0,34.8371,34.8371,34.8172,34.8238,40000.0
2005-05-24 13:50:00,52.51,52.52,52.51,52.52,26500.0,34.8238,34.8305,34.8238,34.8305,26500.0
2005-05-24 13:55:00,52.52,52.52,52.48,52.5,7000.0,34.8305,34.8305,34.8039,34.8172,7000.0
2005-05-24 14:00:00,52.52,52.59,52.47,52.47,20400.0,34.8305,34.8769,34.7973,34.7973,20400.0
2005-05-24 14:05:00,52.46,52.69,52.46,52.62,11200.0,34.7907,34.9432,34.7907,34.8968,11200.0
2005-05-24 14:10:00,52.61,52.62,52.52,52.55,11900.0,34.8902,34.8968,34.8305,34.8504,11900.0
2005-05-24 14:15:00,52.56,52.58,52.53,52.55,8400.0,34.857,34.8703,34.8371,34.8504,8400.0
2005-05-24 14:20:00,52.55,52.56,52.53,52.56,37100.0,34.8504,34.857,34.8371,34.857,37100.0
2005-05-24 14:25:00,52.58,52.6,52.54,52.54,104500.0,34.8703,34.8835,34.8437,34.8437,104500.0
2005-05-24 14:30:00,52.57,52.62,52.53,52.6,16400.0,34.8636,34.8968,34.8371,34.8835,16400.0
2005-05-24 14:35:00,52.6,52.62,52.58,52.58,10900.0,34.8835,34.8968,34.8703,34.8703,10900.0
2005-05-24 14:40:00,52.6,52.64,52.56,52.63,15700.0,34.8835,34.91,34.857,34.9034,15700.0
2005-05-24 14:45:00,52.63,52.63,52.59,52.6,13800.0,34.9034,34.9034,34.8769,34.8835,13800.0
2005-05-24 14:50:00,52.59,52.62,52.59,52.62,8600.0,34.8769,34.8968,34.8769,34.8968,8600.0
2005-05-24 14:55:00,52.61,52.69,52.6,52.68,36200.0,34.8902,34.9432,34.8835,34.9366,36200.0
2005-05-24 15:00:00,52.68,52.68,52.63,52.63,18800.0,34.9366,34.9366,34.9034,34.9034,18800.0
2005-05-24 15:05:00,52.63,52.73,52.63,52.73,23800.0,34.9034,34.9697,34.9034,34.9697,23800.0
2005-05-24 15:10:00,52.73,52.77,52.65,52.75,25900.0,34.9697,34.9963,34.9167,34.983,25900.0
2005-05-24 15:15:00,52.74,52.76,52.65,52.66,22000.0,34.9764,34.9896,34.9167,34.9233,22000.0
2005-05-24 15:20:00,52.67,52.7,52.66,52.67,18100.0,34.9299,34.9498,34.9233,34.9299,18100.0
2005-05-24 15:25:00,52.67,52.77,52.66,52.77,36000.0,34.9299,34.9963,34.9233,34.9963,36000.0
2005-05-24 15:30:00,52.76,52.8,52.71,52.73,100600.0,34.9896,35.0162,34.9565,34.9697,100600.0
2005-05-24 15:35:00,52.72,52.73,52.7,52.71,28900.0,34.9631,34.9697,34.9498,34.9565,28900.0
2005-05-24 15:40:00,52.71,52.71,52.68,52.7,318700.0,34.9565,34.9565,34.9366,34.9498,318700.0
2005-05-24 15:45:00,52.69,52.71,52.68,52.71,34900.0,34.9432,34.9565,34.9366,34.9565,34900.0
2005-05-24 15:50:00,52.71,52.71,52.68,52.7,30400.0,34.9565,34.9565,34.9366,34.9498,30400.0
2005-05-24 15:55:00,52.7,52.72,52.69,52.69,67500.0,34.9498,34.9631,34.9432,34.9432,67500.0
2005-05-25 09:30:00,52.46,52.47,52.2,52.25,87500.0,34.7907,34.7973,34.6182,34.6514,87500.0
2005-05-25 09:35:00,52.29,52.39,52.27,52.33,39600.0,34.6779,34.7443,34.6647,34.7045,39600.0
2005-05-25 09:40:00,52.33,52.35,52.23,52.33,178000.0,34.7045,34.7177,34.6381,34.7045,178000.0
2005-05-25 09:45:00,52.32,52.36,52.31,52.36,28500.0,34.6978,34.7244,34.6912,34.7244,28500.0
2005-05-25 09:50:00,52.39,52.5,52.38,52.46,28500.0,34.7443,34.8172,34.7376,34.7907,28500.0
2005-05-25 09:55:00,52.45,52.55,52.45,52.5,23600.0,34.784,34.8504,34.784,34.8172,23600.0
2005-05-25 10:00:00,52.5,52.55,52.46,52.47,44400.0,34.8172,34.8504,34.7907,34.7973,44400.0
2005-05-25 10:05:00,52.47,52.5,52.47,52.5,15700.0,34.7973,34.8172,34.7973,34.8172,15700.0
2005-05-25 10:10:00,52.49,52.5,52.44,52.45,35300.0,34.8106,34.8172,34.7774,34.784,35300.0
2005-05-25 10:15:00,52.44,52.44,52.33,52.35,26600.0,34.7774,34.7774,34.7045,34.7177,26600.0
2005-05-25 10:20:00,52.35,52.35,52.28,52.3,24800.0,34.7177,34.7177,34.6713,34.6846,24800.0
2005-05-25 10:25:00,52.3,52.32,52.3,52.3,15400.0,34.6846,34.6978,34.6846,34.6846,15400.0
2005-05-25 10:30:00,52.31,52.32,52.26,52.31,56500.0,34.6912,34.6978,34.658,34.6912,56500.0
2005-05-25 10:35:00,52.31,52.35,52.3,52.31,14700.0,34.6912,34.7177,34.6846,34.6912,14700.0
2005-05-25 10:40:00,52.31,52.35,52.23,52.28,208800.0,34.6912,34.7177,34.6381,34.6713,208800.0
2005-05-25 10:45:00,52.28,52.31,52.26,52.3,27500.0,34.6713,34.6912,34.658,34.6846,27500.0
2005-05-25 10:50:00,52.31,52.34,52.26,52.34,27500.0,34.6912,34.7111,34.658,34.7111,27500.0
2005-05-25 10:55:00,52.33,52.34,52.27,52.28,23800.0,34.7045,34.7111,34.6647,34.6713,23800.0
2005-05-25 11:00:00,52.28,52.37,52.28,52.33,10100.0,34.6713,34.731,34.6713,34.7045,10100.0
2005-05-25 11:05:00,52.32,52.33,52.3,52.31,21600.0,34.6978,34.7045,34.6846,34.6912,21600.0
2005-05-25 11:10:00,52.31,52.31,52.24,52.3,93500.0,34.6912,34.6912,34.6448,34.6846,93500.0
2005-05-25 11:15:00,52.25,52.25,52.18,52.25,11800.0,34.6514,34.6514,34.605,34.6514,11800.0
2005-05-25 11:20:00,52.25,52.29,52.25,52.29,14000.0,34.6514,34.6779,34.6514,34.6779,14000.0
2005-05-25 11:25:00,52.32,52.34,52.3,52.31,117700.0,34.6978,34.7111,34.6846,34.6912,117700.0
2005-05-25 11:30:00,52.34,52.35,52.32,52.35,15200.0,34.7111,34.7177,34.6978,34.7177,15200.0
2005-05-25 11:35:00,52.36,52.36,52.28,52.31,9200.0,34.7244,34.7244,34.6713,34.6912,9200.0
2005-05-25 11:40:00,52.32,52.36,52.32,52.32,10200.0,34.6978,34.7244,34.6978,34.6978,10200.0
2005-05-25 11:45:00,52.33,52.35,52.28,52.35,9400.0,34.7045,34.7177,34.6713,34.7177,9400.0
2005-05-25 11:50:00,52.34,52.38,52.3,52.33,44800.0,34.7111,34.7376,34.6846,34.7045,44800.0
2005-05-25 11:55:00,52.32,52.32,52.28,52.29,5100.0,34.6978,34.6978,34.6713,34.6779,5100.0
2005-05-25 12:00:00,52.3,52.33,52.3,52.32,3400.0,34.6846,34.7045,34.6846,34.6978,3400.0
2005-05-25 12:05:00,52.33,52.39,52.33,52.39,16300.0,34.7045,34.7443,34.7045,34.7443,16300.0
2005-05-25 12:10:00,52.39,52.42,52.39,52.41,6200.0,34.7443,34.7641,34.7443,34.7575,6200.0
2005-05-25 12:15:00,52.42,52.43,52.4,52.4,6800.0,34.7641,34.7708,34.7509,34.7509,6800.0
2005-05-25 12:20:00,52.42,52.45,52.4,52.44,3700.0,34.7641,34.784,34.7509,34.7774,3700.0
2005-05-25 12:25:00,52.45,52.49,52.45,52.46,4600.0,34.784,34.8106,34.784,34.7907,4600.0
2005-05-25 12:30:00,52.45,52.46,52.4,52.4,97200.0,34.784,34.7907,34.7509,34.7509,97200.0
2005-05-25 12:35:00,52.41,52.43,52.4,52.41,16800.0,34.7575,34.7708,34.7509,34.7575,16800.0
2005-05-25 12:40:00,52.41,52.41,52.39,52.41,6100.0,34.7575,34.7575,34.7443,34.7575,6100.0
2005-05-25 12:45:00,52.4,52.41,52.37,52.38,5300.0,34.7509,34.7575,34.731,34.7376,5300.0
2005-05-25 12:50:00,52.39,52.39,52.33,52.35,7500.0,34.7443,34.7443,34.7045,34.7177,7500.0
2005-05-25 12:55:00,52.35,52.37,52.28,52.29,6000.0,34.7177,34.731,34.6713,34.6779,6000.0
2005-05-25 13:00:00,52.29,52.3,52.29,52.3,13600.0,34.6779,34.6846,34.6779,34.6846,13600.0
2005-05-25 13:05:00,52.3,52.3,52.27,52.3,5300.0,34.6846,34.6846,34.6647,34.6846,5300.0
2005-05-25 13:10:00,52.3,52.3,52.29,52.3,4600.0,34.6846,34.6846,34.6779,34.6846,4600.0
2005-05-25 13:15:00,52.3,52.3,52.28,52.3,7700.0,34.6846,34.6846,34.6713,34.6846,7700.0
2005-05-25 13:20:00,52.29,52.29,52.26,52.27,6400.0,34.6779,34.6779,34.658,34.6647,6400.0
2005-05-25 13:25:00,52.27,52.28,52.12,52.12,20400.0,34.6647,34.6713,34.5652,34.5652,20400.0
2005-05-25 13:30:00,52.13,52.2,52.13,52.17,7600.0,34.5718,34.6182,34.5718,34.5984,7600.0
2005-05-25 13:35:00,52.16,52.18,52.15,52.17,10000.0,34.5917,34.605,34.5851,34.5984,10000.0
2005-05-25 13:40:00,52.16,52.17,52.09,52.1,8900.0,34.5917,34.5984,34.5453,34.5519,8900.0
2005-05-25 13:45:00,52.1,52.11,51.99,52.03,50500.0,34.5519,34.5586,34.479,34.5055,50500.0
2005-05-25 13:50:00,52.03,52.1,52.03,52.1,6500.0,34.5055,34.5519,34.5055,34.5519,6500.0
2005-05-25 13:55:00,52.1,52.17,52.1,52.11,4500.0,34.5519,34.5984,34.5519,34.5586,4500.0
2005-05-25 14:00:00,52.13,52.15,52.13,52.15,3500.0,34.5718,34.5851,34.5718,34.5851,3500.0
2005-05-25 14:05:00,52.16,52.21,52.15,52.21,6400.0,34.5917,34.6249,34.5851,34.6249,6400.0
2005-05-25 14:10:00,52.21,52.25,52.21,52.24,6800.0,34.6249,34.6514,34.6249,34.6448,6800.0
2005-05-25 14:15:00,52.24,52.26,52.2,52.2,30400.0,34.6448,34.658,34.6182,34.6182,30400.0
2005-05-25 14:20:00,52.2,52.21,52.16,52.19,225200.0,34.6182,34.6249,34.5917,34.6116,225200.0
2005-05-25 14:25:00,52.17,52.22,52.16,52.22,15500.0,34.5984,34.6315,34.5917,34.6315,15500.0
2005-05-25 14:30:00,52.23,52.42,52.23,52.33,253200.0,34.6381,34.7641,34.6381,34.7045,253200.0
2005-05-25 14:35:00,52.35,52.36,52.28,52.36,15700.0,34.7177,34.7244,34.6713,34.7244,15700.0
2005-05-25 14:40:00,52.37,52.46,52.37,52.45,11100.0,34.731,34.7907,34.731,34.784,11100.0
2005-05-25 14:45:00,52.44,52.47,52.43,52.47,13000.0,34.7774,34.7973,34.7708,34.7973,13000.0
2005-05-25 14:50:00,52.47,52.48,52.46,52.48,10000.0,34.7973,34.8039,34.7907,34.8039,10000.0
2005-05-25 14:55:00,52.48,52.49,52.43,52.46,12000.0,34.8039,34.8106,34.7708,34.7907,12000.0
2005-05-25 15:00:00,52.46,52.5,52.45,52.45,13600.0,34.7907,34.8172,34.784,34.784,13600.0
2005-05-25 15:05:00,52.45,52.45,52.4,52.43,21300.0,34.784,34.784,34.7509,34.7708,21300.0
2005-05-25 15:10:00,52.44,52.5,52.43,52.45,27900.0,34.7774,34.8172,34.7708,34.784,27900.0
2005-05-25 15:15:00,52.45,52.45,52.44,52.45,22500.0,34.784,34.784,34.7774,34.784,22500.0
2005-05-25 15:20:00,52.44,52.45,52.43,52.45,22200.0,34.7774,34.784,34.7708,34.784,22200.0
2005-05-25 15:25:00,52.44,52.45,52.38,52.38,25400.0,34.7774,34.784,34.7376,34.7376,25400.0
2005-05-25 15:30:00,52.37,52.38,52.36,52.36,11000.0,34.731,34.7376,34.7244,34.7244,11000.0
2005-05-25 15:35:00,52.37,52.47,52.36,52.47,141700.0,34.731,34.7973,34.7244,34.7973,141700.0
2005-05-25 15:40:00,52.46,52.46,52.41,52.41,18400.0,34.7907,34.7907,34.7575,34.7575,18400.0
2005-05-25 15:45:00,52.4,52.41,52.33,52.34,24600.0,34.7509,34.7575,34.7045,34.7111,24600.0
2005-05-25 15:50:00,52.32,52.35,52.3,52.31,31700.0,34.6978,34.7177,34.6846,34.6912,31700.0
2005-05-25 15:55:00,52.33,52.33,52.29,52.29,45300.0,34.7045,34.7045,34.6779,34.6779,45300.0
2005-05-26 09:30:00,52.48,52.48,52.39,52.44,49900.0,34.8039,34.8039,34.7443,34.7774,49900.0
2005-05-26 09:35:00,52.45,52.5,52.43,52.44,25200.0,34.784,34.8172,34.7708,34.7774,25200.0
2005-05-26 09:40:00,52.45,52.5,52.44,52.48,33000.0,34.784,34.8172,34.7774,34.8039,33000.0
2005-05-26 09:45:00,52.49,52.49,52.42,52.43,15100.0,34.8106,34.8106,34.7641,34.7708,15100.0
2005-05-26 09:50:00,52.43,52.48,52.41,52.43,78800.0,34.7708,34.8039,34.7575,34.7708,78800.0
2005-05-26 09:55:00,52.43,52.46,52.41,52.43,14900.0,34.7708,34.7907,34.7575,34.7708,14900.0
2005-05-26 10:00:00,52.43,52.44,52.41,52.44,7800.0,34.7708,34.7774,34.7575,34.7774,7800.0
2005-05-26 10:05:00,52.44,52.45,52.41,52.43,14800.0,34.7774,34.784,34.7575,34.7708,14800.0
2005-05-26 10:10:00,52.43,52.5,52.43,52.43,17700.0,34.7708,34.8172,34.7708,34.7708,17700.0
2005-05-26 10:15:00,52.43,52.54,52.43,52.53,23000.0,34.7708,34.8437,34.7708,34.8371,23000.0
2005-05-26 10:20:00,52.58,52.61,52.52,52.54,23400.0,34.8703,34.8902,34.8305,34.8437,23400.0
2005-05-26 10:25:00,52.54,52.68,52.53,52.68,24200.0,34.8437,34.9366,34.8371,34.9366,24200.0
2005-05-26 10:30:00,52.65,52.81,52.63,52.78,43700.0,34.9167,35.0228,34.9034,35.0029,43700.0
2005-05-26 10:35:00,52.79,52.8,52.74,52.76,32100.0,35.0095,35.0162,34.9764,34.9896,32100.0
2005-05-26 10:40:00,52.77,52.77,52.73,52.73,1087500.0,34.9963,34.9963,34.9697,34.9697,1087500.0
2005-05-26 10:45:00,52.74,52.75,52.7,52.75,42900.0,34.9764,34.983,34.9498,34.983,42900.0
2005-05-26 10:50:00,52.75,52.77,52.72,52.74,158200.0,34.983,34.9963,34.9631,34.9764,158200.0
2005-05-26 10:55:00,52.75,52.82,52.74,52.8,21300.0,34.983,35.0294,34.9764,35.0162,21300.0
2005-05-26 11:00:00,52.8,52.8,52.75,52.76,140100.0,35.0162,35.0162,34.983,34.9896,140100.0
2005-05-26 11:05:00,52.75,52.8,52.75,52.78,51000.0,34.983,35.0162,34.983,35.0029,51000.0
2005-05-26 11:10:00,52.77,52.79,52.74,52.75,101400.0,34.9963,35.0095,34.9764,34.983,101400.0
2005-05-26 11:15:00,52.75,52.77,52.74,52.77,25600.0,34.983,34.9963,34.9764,34.9963,25600.0
2005-05-26 11:20:00,52.77,52.77,52.74,52.77,50100.0,34.9963,34.9963,34.9764,34.9963,50100.0
2005-05-26 11:25:00,52.77,52.82,52.77,52.82,121000.0,34.9963,35.0294,34.9963,35.0294,121000.0
2005-05-26 11:30:00,52.82,52.84,52.8,52.82,70600.0,35.0294,35.0427,35.0162,35.0294,70600.0
2005-05-26 11:35:00,52.82,52.94,52.81,52.88,26900.0,35.0294,35.109,35.0228,35.0692,26900.0
2005-05-26 11:40:00,52.9,52.9,52.83,52.83,75000.0,35.0825,35.0825,35.0361,35.0361,75000.0
2005-05-26 11:45:00,52.83,52.89,52.82,52.89,10600.0,35.0361,35.0758,35.0294,35.0758,10600.0
2005-05-26 11:50:00,52.86,52.88,52.84,52.85,13400.0,35.0559,35.0692,35.0427,35.0493,13400.0
2005-05-26 11:55:00,52.85,52.91,52.85,52.91,19100.0,35.0493,35.0891,35.0493,35.0891,19100.0
2005-05-26 12:00:00,52.93,52.93,52.91,52.92,65800.0,35.1024,35.1024,35.0891,35.0957,65800.0
2005-05-26 12:05:00,52.92,52.95,52.92,52.95,11000.0,35.0957,35.1156,35.0957,35.1156,11000.0
2005-05-26 12:10:00,52.94,52.95,52.92,52.93,11500.0,35.109,35.1156,35.0957,35.1024,11500.0
2005-05-26 12:15:00,52.92,52.95,52.92,52.95,13400.0,35.0957,35.1156,35.0957,35.1156,13400.0
2005-05-26 12:20:00,52.95,53.02,52.93,53.0,178100.0,35.1156,35.1621,35.1024,35.1488,178100.0
2005-05-26 12:25:00,53.01,53.04,53.0,53.01,22300.0,35.1554,35.1753,35.1488,35.1554,22300.0
2005-05-26 12:30:00,53.01,53.01,52.94,53.0,48900.0,35.1554,35.1554,35.109,35.1488,48900.0
2005-05-26 12:35:00,53.0,53.03,53.0,53.01,14300.0,35.1488,35.1687,35.1488,35.1554,14300.0
2005-05-26 12:40:00,53.02,53.02,52.99,53.0,6500.0,35.1621,35.1621,35.1422,35.1488,6500.0
2005-05-26 12:45:00,53.01,53.01,52.98,53.0,13900.0,35.1554,35.1554,35.1355,35.1488,13900.0
2005-05-26 12:50:00,53.0,53.02,52.99,53.0,9200.0,35.1488,35.1621,35.1422,35.1488,9200.0
2005-05-26 12:55:00,52.99,52.99,52.95,52.95,8000.0,35.1422,35.1422,35.1156,35.1156,8000.0
2005-05-26 13:00:00,52.94,52.94,52.91,52.91,60900.0,35.109,35.109,35.0891,35.0891,60900.0
2005-05-26 13:05:00,52.91,52.93,52.9,52.93,259400.0,35.0891,35.1024,35.0825,35.1024,259400.0
2005-05-26 13:10:00,52.92,52.95,52.92,52.94,8300.0,35.0957,35.1156,35.0957,35.109,8300.0
2005-05-26 13:15:00,52.94,52.96,52.9,52.91,21400.0,35.109,35.1223,35.0825,35.0891,21400.0
2005-05-26 13:20:00,52.91,52.94,52.9,52.94,11400.0,35.0891,35.109,35.0825,35.109,11400.0
2005-05-26 13:25:00,52.93,52.94,52.93,52.94,9700.0,35.1024,35.109,35.1024,35.109,9700.0
2005-05-26 13:30:00,52.95,52.95,52.94,52.95,6800.0,35.1156,35.1156,35.109,35.1156,6800.0
2005-05-26 13:35:00,52.95,52.99,52.94,52.99,17300.0,35.1156,35.1422,35.109,35.1422,17300.0
2005-05-26 13:40:00,52.99,52.99,52.96,52.97,4900.0,35.1422,35.1422,35.1223,35.1289,4900.0
2005-05-26 13:45:00,52.96,52.97,52.93,52.94,13300.0,35.1223,35.1289,35.1024,35.109,13300.0
2005-05-26 13:50:00,52.94,52.94,52.92,52.93,10200.0,35.109,35.109,35.0957,35.1024,10200.0
2005-05-26 13:55:00,52.93,52.93,52.89,52.89,5600.0,35.1024,35.1024,35.0758,35.0758,5600.0
2005-05-26 14:00:00,52.89,52.89,52.8,52.8,79200.0,35.0758,35.0758,35.0162,35.0162,79200.0
2005-05-26 14:05:00,52.81,52.88,52.81,52.88,26300.0,35.0228,35.0692,35.0228,35.0692,26300.0
2005-05-26 14:10:00,52.88,52.93,52.88,52.93,34000.0,35.0692,35.1024,35.0692,35.1024,34000.0
2005-05-26 14:15:00,52.89,52.94,52.88,52.92,17600.0,35.0758,35.109,35.0692,35.0957,17600.0
2005-05-26 14:20:00,52.94,52.94,52.88,52.88,28000.0,35.109,35.109,35.0692,35.0692,28000.0
2005-05-26 14:25:00,52.89,52.95,52.88,52.93,19700.0,35.0758,35.1156,35.0692,35.1024,19700.0
2005-05-26 14:30:00,52.95,52.96,52.93,52.95,15500.0,35.1156,35.1223,35.1024,35.1156,15500.0
2005-05-26 14:35:00,52.95,52.96,52.92,52.92,16700.0,35.1156,35.1223,35.0957,35.0957,16700.0
2005-05-26 14:40:00,52.93,52.95,52.92,52.93,14000.0,35.1024,35.1156,35.0957,35.1024,14000.0
2005-05-26 14:45:00,52.93,52.94,52.9,52.9,6400.0,35.1024,35.109,35.0825,35.0825,6400.0
2005-05-26 14:50:00,52.9,52.91,52.88,52.9,15100.0,35.0825,35.0891,35.0692,35.0825,15100.0
2005-05-26 14:55:00,52.92,52.93,52.91,52.92,7900.0,35.0957,35.1024,35.0891,35.0957,7900.0
2005-05-26 15:00:00,52.94,52.98,52.93,52.98,13300.0,35.109,35.1355,35.1024,35.1355,13300.0
2005-05-26 15:05:00,52.99,52.99,52.98,52.99,7400.0,35.1422,35.1422,35.1355,35.1422,7400.0
2005-05-26 15:10:00,52.99,53.0,52.98,52.99,8000.0,35.1422,35.1488,35.1355,35.1422,8000.0
2005-05-26 15:15:00,52.98,53.0,52.97,52.97,13900.0,35.1355,35.1488,35.1289,35.1289,13900.0
2005-05-26 15:20:00,52.99,53.04,52.99,53.04,22800.0,35.1422,35.1753,35.1422,35.1753,22800.0
2005-05-26 15:25:00,53.04,53.07,53.04,53.07,60000.0,35.1753,35.1952,35.1753,35.1952,60000.0
2005-05-26 15:30:00,53.06,53.12,53.06,53.12,33100.0,35.1886,35.2284,35.1886,35.2284,33100.0
2005-05-26 15:35:00,53.12,53.13,53.1,53.12,36600.0,35.2284,35.235,35.2151,35.2284,36600.0
2005-05-26 15:40:00,53.13,53.15,53.12,53.15,22500.0,35.235,35.2483,35.2284,35.2483,22500.0
2005-05-26 15:45:00,53.15,53.15,53.09,53.1,129000.0,35.2483,35.2483,35.2085,35.2151,129000.0
2005-05-26 15:50:00,53.1,53.1,53.07,53.08,36200.0,35.2151,35.2151,35.1952,35.2018,36200.0
2005-05-26 15:55:00,53.07,53.15,53.07,53.12,88500.0,35.1952,35.2483,35.1952,35.2284,88500.0
2005-05-27 09:30:00,52.99,52.99,52.71,52.74,57600.0,35.1422,35.1422,34.9565,34.9764,57600.0
2005-05-27 09:35:00,52.74,52.79,52.67,52.73,58300.0,34.9764,35.0095,34.9299,34.9697,58300.0
2005-05-27 09:40:00,52.75,52.75,52.7,52.73,62400.0,34.983,34.983,34.9498,34.9697,62400.0
2005-05-27 09:45:00,52.74,52.76,52.7,52.73,31900.0,34.9764,34.9896,34.9498,34.9697,31900.0
2005-05-27 09:50:00,52.73,52.73,52.68,52.71,13400.0,34.9697,34.9697,34.9366,34.9565,13400.0
2005-05-27 09:55:00,52.71,52.72,52.61,52.64,36300.0,34.9565,34.9631,34.8902,34.91,36300.0
2005-05-27 10:00:00,52.64,52.71,52.64,52.67,10900.0,34.91,34.9565,34.91,34.9299,10900.0
2005-05-27 10:05:00,52.68,52.68,52.55,52.55,17700.0,34.9366,34.9366,34.8504,34.8504,17700.0
2005-05-27 10:10:00,52.55,52.58,52.52,52.52,11400.0,34.8504,34.8703,34.8305,34.8305,11400.0
2005-05-27 10:15:00,52.52,52.55,52.52,52.53,16200.0,34.8305,34.8504,34.8305,34.8371,16200.0
2005-05-27 10:20:00,52.53,52.55,52.51,52.54,15300.0,34.8371,34.8504,34.8238,34.8437,15300.0
2005-05-27 10:25:00,52.55,52.59,52.53,52.59,7500.0,34.8504,34.8769,34.8371,34.8769,7500.0
2005-05-27 10:30:00,52.61,52.66,52.59,52.66,13900.0,34.8902,34.9233,34.8769,34.9233,13900.0
2005-05-27 10:35:00,52.66,52.68,52.61,52.61,9900.0,34.9233,34.9366,34.8902,34.8902,9900.0
2005-05-27 10:40:00,52.6,52.62,52.6,52.62,4600.0,34.8835,34.8968,34.8835,34.8968,4600.0
2005-05-27 10:45:00,52.63,52.72,52.63,52.69,7100.0,34.9034,34.9631,34.9034,34.9432,7100.0
2005-05-27 10:50:00,52.68,52.76,52.68,52.69,6300.0,34.9366,34.9896,34.9366,34.9432,6300.0
2005-05-27 10:55:00,52.69,52.69,52.62,52.62,32200.0,34.9432,34.9432,34.8968,34.8968,32200.0
2005-05-27 11:00:00,52.6,52.64,52.59,52.64,44200.0,34.8835,34.91,34.8769,34.91,44200.0
2005-05-27 11:05:00,52.65,52.66,52.62,52.63,22600.0,34.9167,34.9233,34.8968,34.9034,22600.0
2005-05-27 11:10:00,52.63,52.66,52.6,52.66,32100.0,34.9034,34.9233,34.8835,34.9233,32100.0
2005-05-27 11:15:00,52.67,52.69,52.67,52.67,10400.0,34.9299,34.9432,34.9299,34.9299,10400.0
2005-05-27 11:20:00,52.68,52.7,52.63,52.64,11900.0,34.9366,34.9498,34.9034,34.91,11900.0
2005-05-27 11:25:00,52.64,52.69,52.61,52.69,20200.0,34.91,34.9432,34.8902,34.9432,20200.0
2005-05-27 11:30:00,52.68,52.73,52.68,52.72,5500.0,34.9366,34.9697,34.9366,34.9631,5500.0
2005-05-27 11:35:00,52.72,52.73,52.71,52.71,4100.0,34.9631,34.9697,34.9565,34.9565,4100.0
2005-05-27 11:40:00,52.71,52.77,52.71,52.77,1200.0,34.9565,34.9963,34.9565,34.9963,1200.0
2005-05-27 11:45:00,52.77,52.8,52.77,52.79,3000.0,34.9963,35.0162,34.9963,35.0095,3000.0
2005-05-27 11:50:00,52.8,52.8,52.79,52.8,6500.0,35.0162,35.0162,35.0095,35.0162,6500.0
2005-05-27 11:55:00,52.79,52.8,52.79,52.8,4000.0,35.0095,35.0162,35.0095,35.0162,4000.0
2005-05-27 12:00:00,52.8,52.8,52.79,52.79,11800.0,35.0162,35.0162,35.0095,35.0095,11800.0
2005-05-27 12:05:00,52.78,52.8,52.76,52.8,6800.0,35.0029,35.0162,34.9896,35.0162,6800.0
2005-05-27 12:10:00,52.8,52.8,52.79,52.8,6000.0,35.0162,35.0162,35.0095,35.0162,6000.0
2005-05-27 12:15:00,52.8,52.8,52.79,52.8,13600.0,35.0162,35.0162,35.0095,35.0162,13600.0
2005-05-27 12:20:00,52.8,52.8,52.79,52.8,3500.0,35.0162,35.0162,35.0095,35.0162,3500.0
2005-05-27 12:25:00,52.79,52.8,52.79,52.8,3000.0,35.0095,35.0162,35.0095,35.0162,3000.0
2005-05-27 12:30:00,52.8,52.8,52.78,52.78,9200.0,35.0162,35.0162,35.0029,35.0029,9200.0
2005-05-27 12:35:00,52.77,52.77,52.72,52.73,3500.0,34.9963,34.9963,34.9631,34.9697,3500.0
2005-05-27 12:40:00,52.75,52.75,52.73,52.75,2700.0,34.983,34.983,34.9697,34.983,2700.0
2005-05-27 12:45:00,52.76,52.79,52.75,52.75,7600.0,34.9896,35.0095,34.983,34.983,7600.0
2005-05-27 12:50:00,52.74,52.75,52.73,52.75,900.0,34.9764,34.983,34.9697,34.983,900.0
2005-05-27 12:55:00,52.76,52.76,52.71,52.75,3200.0,34.9896,34.9896,34.9565,34.983,3200.0
2005-05-27 13:00:00,52.76,52.76,52.72,52.75,2300.0,34.9896,34.9896,34.9631,34.983,2300.0
2005-05-27 13:05:00,52.76,52.8,52.76,52.8,6100.0,34.9896,35.0162,34.9896,35.0162,6100.0
2005-05-27 13:10:00,52.8,52.8,52.76,52.78,2200.0,35.0162,35.0162,34.9896,35.0029,2200.0
2005-05-27 13:15:00,52.77,52.8,52.76,52.8,2800.0,34.9963,35.0162,34.9896,35.0162,2800.0
2005-05-27 13:20:00,52.8,52.8,52.77,52.77,3600.0,35.0162,35.0162,34.9963,34.9963,3600.0
2005-05-27 13:25:00,52.77,52.78,52.76,52.78,3900.0,34.9963,35.0029,34.9896,35.0029,3900.0
2005-05-27 13:30:00,52.78,52.79,52.76,52.79,6100.0,35.0029,35.0095,34.9896,35.0095,6100.0
2005-05-27 13:35:00,52.79,52.8,52.76,52.77,5300.0,35.0095,35.0162,34.9896,34.9963,5300.0
2005-05-27 13:40:00,52.79,52.82,52.78,52.82,4000.0,35.0095,35.0294,35.0029,35.0294,4000.0
2005-05-27 13:45:00,52.82,52.84,52.82,52.84,5100.0,35.0294,35.0427,35.0294,35.0427,5100.0
2005-05-27 13:50:00,52.83,52.84,52.82,52.83,2900.0,35.0361,35.0427,35.0294,35.0361,2900.0
2005-05-27 13:55:00,52.84,52.84,52.83,52.84,2300.0,35.0427,35.0427,35.0361,35.0427,2300.0
2005-05-27 14:00:00,52.82,52.84,52.82,52.83,1900.0,35.0294,35.0427,35.0294,35.0361,1900.0
2005-05-27 14:05:00,52.84,52.84,52.82,52.83,2300.0,35.0427,35.0427,35.0294,35.0361,2300.0
2005-05-27 14:10:00,52.84,52.84,52.84,52.84,2800.0,35.0427,35.0427,35.0427,35.0427,2800.0
2005-05-27 14:15:00,52.84,52.84,52.83,52.84,1400.0,35.0427,35.0427,35.0361,35.0427,1400.0
2005-05-27 14:20:00,52.84,52.84,52.83,52.84,5600.0,35.0427,35.0427,35.0361,35.0427,5600.0
2005-05-27 14:25:00,52.84,52.84,52.83,52.84,7500.0,35.0427,35.0427,35.0361,35.0427,7500.0
2005-05-27 14:30:00,52.84,52.87,52.83,52.87,56100.0,35.0427,35.0626,35.0361,35.0626,56100.0
2005-05-27 14:35:00,52.87,52.88,52.86,52.87,4200.0,35.0626,35.0692,35.0559,35.0626,4200.0
2005-05-27 14:40:00,52.88,52.88,52.86,52.86,31800.0,35.0692,35.0692,35.0559,35.0559,31800.0
2005-05-27 14:45:00,52.86,52.87,52.85,52.85,10600.0,35.0559,35.0626,35.0493,35.0493,10600.0
2005-05-27 14:50:00,52.86,52.9,52.85,52.9,8800.0,35.0559,35.0825,35.0493,35.0825,8800.0
2005-05-27 14:55:00,52.9,52.9,52.9,52.9,700.0,35.0825,35.0825,35.0825,35.0825,700.0
2005-05-27 15:00:00,52.89,52.89,52.87,52.88,3800.0,35.0758,35.0758,35.0626,35.0692,3800.0
2005-05-27 15:05:00,52.87,52.87,52.83,52.86,4100.0,35.0626,35.0626,35.0361,35.0559,4100.0
2005-05-27 15:10:00,52.86,52.86,52.85,52.86,4000.0,35.0559,35.0559,35.0493,35.0559,4000.0
2005-05-27 15:15:00,52.86,52.88,52.85,52.88,7500.0,35.0559,35.0692,35.0493,35.0692,7500.0
2005-05-27 15:20:00,52.88,52.93,52.88,52.93,8300.0,35.0692,35.1024,35.0692,35.1024,8300.0
2005-05-27 15:25:00,52.91,52.96,52.91,52.96,13500.0,35.0891,35.1223,35.0891,35.1223,13500.0
2005-05-27 15:30:00,52.95,52.97,52.95,52.96,16200.0,35.1156,35.1289,35.1156,35.1223,16200.0
2005-05-27 15:35:00,52.96,52.96,52.95,52.96,8600.0,35.1223,35.1223,35.1156,35.1223,8600.0
2005-05-27 15:40:00,52.95,52.96,52.95,52.96,17400.0,35.1156,35.1223,35.1156,35.1223,17400.0
2005-05-27 15:45:00,52.95,52.96,52.91,52.91,25400.0,35.1156,35.1223,35.0891,35.0891,25400.0
2005-05-27 15:50:00,52.89,52.9,52.82,52.86,15000.0,35.0758,35.0825,35.0294,35.0559,15000.0
2005-05-27 15:55:00,52.87,52.9,52.86,52.88,16000.0,35.0626,35.0825,35.0559,35.0692,16000.0
2005-05-31 09:35:00,52.52,52.58,52.49,52.56,67300.0,34.8305,34.8703,34.8106,34.857,67300.0
2005-05-31 09:40:00,52.55,52.6,52.52,52.57,12400.0,34.8504,34.8835,34.8305,34.8636,12400.0
2005-05-31 09:45:00,52.56,52.62,52.55,52.62,22600.0,34.857,34.8968,34.8504,34.8968,22600.0
2005-05-31 09:50:00,52.58,52.64,52.57,52.58,11400.0,34.8703,34.91,34.8636,34.8703,11400.0
2005-05-31 09:55:00,52.58,52.62,52.5,52.55,21000.0,34.8703,34.8968,34.8172,34.8504,21000.0
2005-05-31 10:00:00,52.56,52.6,52.46,52.49,30400.0,34.857,34.8835,34.7907,34.8106,30400.0
2005-05-31 10:05:00,52.5,52.6,52.5,52.57,9300.0,34.8172,34.8835,34.8172,34.8636,9300.0
2005-05-31 10:10:00,52.53,52.59,52.52,52.57,7500.0,34.8371,34.8769,34.8305,34.8636,7500.0
2005-05-31 10:15:00,52.55,52.6,52.53,52.53,128400.0,34.8504,34.8835,34.8371,34.8371,128400.0
2005-05-31 10:20:00,52.53,52.54,52.52,52.54,7900.0,34.8371,34.8437,34.8305,34.8437,7900.0
2005-05-31 10:25:00,52.53,52.61,52.53,52.61,51700.0,34.8371,34.8902,34.8371,34.8902,51700.0
2005-05-31 10:30:00,52.61,52.67,52.6,52.6,20700.0,34.8902,34.9299,34.8835,34.8835,20700.0
2005-05-31 10:35:00,52.61,52.62,52.55,52.57,12400.0,34.8902,34.8968,34.8504,34.8636,12400.0
2005-05-31 10:40:00,52.58,52.6,52.57,52.59,20300.0,34.8703,34.8835,34.8636,34.8769,20300.0
2005-05-31 10:45:00,52.59,52.67,52.59,52.67,100300.0,34.8769,34.9299,34.8769,34.9299,100300.0
2005-05-31 10:50:00,52.69,52.7,52.63,52.65,20000.0,34.9432,34.9498,34.9034,34.9167,20000.0
2005-05-31 10:55:00,52.63,52.65,52.56,52.58,10000.0,34.9034,34.9167,34.857,34.8703,10000.0
2005-05-31 11:00:00,52.6,52.65,52.6,52.62,9400.0,34.8835,34.9167,34.8835,34.8968,9400.0
2005-05-31 11:05:00,52.61,52.62,52.57,52.57,12200.0,34.8902,34.8968,34.8636,34.8636,12200.0
2005-05-31 11:10:00,52.58,52.62,52.58,52.62,7100.0,34.8703,34.8968,34.8703,34.8968,7100.0
2005-05-31 11:15:00,52.63,52.67,52.63,52.67,14600.0,34.9034,34.9299,34.9034,34.9299,14600.0
2005-05-31 11:20:00,52.65,52.67,52.59,52.59,121500.0,34.9167,34.9299,34.8769,34.8769,121500.0
2005-05-31 11:25:00,52.58,52.6,52.57,52.58,119100.0,34.8703,34.8835,34.8636,34.8703,119100.0
2005-05-31 11:30:00,52.58,52.6,52.57,52.57,7700.0,34.8703,34.8835,34.8636,34.8636,7700.0
2005-05-31 11:35:00,52.57,52.58,52.55,52.56,7700.0,34.8636,34.8703,34.8504,34.857,7700.0
2005-05-31 11:40:00,52.56,52.6,52.55,52.6,12000.0,34.857,34.8835,34.8504,34.8835,12000.0
2005-05-31 11:45:00,52.6,52.69,52.6,52.67,17900.0,34.8835,34.9432,34.8835,34.9299,17900.0
2005-05-31 11:50:00,52.67,52.69,52.67,52.69,7400.0,34.9299,34.9432,34.9299,34.9432,7400.0
2005-05-31 11:55:00,52.69,52.71,52.68,52.69,9800.0,34.9432,34.9565,34.9366,34.9432,9800.0
2005-05-31 12:00:00,52.68,52.69,52.68,52.68,6200.0,34.9366,34.9432,34.9366,34.9366,6200.0
2005-05-31 12:05:00,52.69,52.69,52.67,52.67,4900.0,34.9432,34.9432,34.9299,34.9299,4900.0
2005-05-31 12:10:00,52.68,52.68,52.65,52.65,8000.0,34.9366,34.9366,34.9167,34.9167,8000.0
2005-05-31 12:15:00,52.65,52.68,52.65,52.65,6000.0,34.9167,34.9366,34.9167,34.9167,6000.0
2005-05-31 12:20:00,52.65,52.65,52.63,52.64,3500.0,34.9167,34.9167,34.9034,34.91,3500.0
2005-05-31 12:25:00,52.63,52.68,52.63,52.67,21300.0,34.9034,34.9366,34.9034,34.9299,21300.0
2005-05-31 12:30:00,52.67,52.68,52.62,52.63,8500.0,34.9299,34.9366,34.8968,34.9034,8500.0
2005-05-31 12:35:00,52.62,52.65,52.6,52.61,6100.0,34.8968,34.9167,34.8835,34.8902,6100.0
2005-05-31 12:40:00,52.6,52.6,52.56,52.59,11400.0,34.8835,34.8835,34.857,34.8769,11400.0
2005-05-31 12:45:00,52.58,52.61,52.58,52.6,9900.0,34.8703,34.8902,34.8703,34.8835,9900.0
2005-05-31 12:50:00,52.6,52.6,52.56,52.56,5800.0,34.8835,34.8835,34.857,34.857,5800.0
2005-05-31 12:55:00,52.56,52.57,52.56,52.56,5600.0,34.857,34.8636,34.857,34.857,5600.0
2005-05-31 13:00:00,52.56,52.57,52.55,52.56,7200.0,34.857,34.8636,34.8504,34.857,7200.0
2005-05-31 13:05:00,52.56,52.56,52.52,52.52,16000.0,34.857,34.857,34.8305,34.8305,16000.0
2005-05-31 13:10:00,52.53,52.55,52.53,52.53,3100.0,34.8371,34.8504,34.8371,34.8371,3100.0
2005-05-31 13:15:00,52.53,52.56,52.53,52.56,7100.0,34.8371,34.857,34.8371,34.857,7100.0
2005-05-31 13:20:00,52.55,52.6,52.55,52.58,287800.0,34.8504,34.8835,34.8504,34.8703,287800.0
2005-05-31 13:25:00,52.59,52.59,52.58,52.59,4200.0,34.8769,34.8769,34.8703,34.8769,4200.0
2005-05-31 13:30:00,52.59,52.63,52.58,52.59,69500.0,34.8769,34.9034,34.8703,34.8769,69500.0
2005-05-31 13:35:00,52.59,52.67,52.59,52.6,15100.0,34.8769,34.9299,34.8769,34.8835,15100.0
2005-05-31 13:40:00,52.59,52.62,52.59,52.6,11800.0,34.8769,34.8968,34.8769,34.8835,11800.0
2005-05-31 13:45:00,52.59,52.63,52.59,52.63,173700.0,34.8769,34.9034,34.8769,34.9034,173700.0
2005-05-31 13:50:00,52.65,52.77,52.65,52.76,24600.0,34.9167,34.9963,34.9167,34.9896,24600.0
2005-05-31 13:55:00,52.76,52.79,52.74,52.79,10900.0,34.9896,35.0095,34.9764,35.0095,10900.0
2005-05-31 14:00:00,52.79,52.83,52.73,52.73,15000.0,35.0095,35.0361,34.9697,34.9697,15000.0
2005-05-31 14:05:00,52.73,52.81,52.73,52.8,30900.0,34.9697,35.0228,34.9697,35.0162,30900.0
2005-05-31 14:10:00,52.8,52.85,52.8,52.84,40900.0,35.0162,35.0493,35.0162,35.0427,40900.0
2005-05-31 14:15:00,52.84,52.85,52.81,52.81,31000.0,35.0427,35.0493,35.0228,35.0228,31000.0
2005-05-31 14:20:00,52.81,52.83,52.8,52.83,15800.0,35.0228,35.0361,35.0162,35.0361,15800.0
2005-05-31 14:25:00,52.82,52.83,52.8,52.81,29800.0,35.0294,35.0361,35.0162,35.0228,29800.0
2005-05-31 14:30:00,52.8,52.81,52.75,52.81,53100.0,35.0162,35.0228,34.983,35.0228,53100.0
2005-05-31 14:35:00,52.82,52.87,52.82,52.85,18800.0,35.0294,35.0626,35.0294,35.0493,18800.0
2005-05-31 14:40:00,52.85,52.91,52.8,52.89,59600.0,35.0493,35.0891,35.0162,35.0758,59600.0
2005-05-31 14:45:00,52.9,52.94,52.89,52.94,12000.0,35.0825,35.109,35.0758,35.109,12000.0
2005-05-31 14:50:00,52.95,52.97,52.86,52.86,34100.0,35.1156,35.1289,35.0559,35.0559,34100.0
2005-05-31 14:55:00,52.85,52.88,52.85,52.87,21600.0,35.0493,35.0692,35.0493,35.0626,21600.0
2005-05-31 15:00:00,52.86,52.9,52.86,52.89,40000.0,35.0559,35.0825,35.0559,35.0758,40000.0
2005-05-31 15:05:00,52.89,52.9,52.84,52.84,22500.0,35.0758,35.0825,35.0427,35.0427,22500.0
2005-05-31 15:10:00,52.83,52.86,52.82,52.85,28000.0,35.0361,35.0559,35.0294,35.0493,28000.0
2005-05-31 15:15:00,52.84,52.92,52.84,52.87,31100.0,35.0427,35.0957,35.0427,35.0626,31100.0
2005-05-31 15:20:00,52.87,52.89,52.85,52.88,142800.0,35.0626,35.0758,35.0493,35.0692,142800.0
2005-05-31 15:25:00,52.88,52.89,52.86,52.87,20800.0,35.0692,35.0758,35.0559,35.0626,20800.0
2005-05-31 15:30:00,52.87,52.87,52.79,52.82,29200.0,35.0626,35.0626,35.0095,35.0294,29200.0
2005-05-31 15:35:00,52.81,52.87,52.81,52.87,16700.0,35.0228,35.0626,35.0228,35.0626,16700.0
2005-05-31 15:40:00,52.87,52.87,52.82,52.83,61300.0,35.0626,35.0626,35.0294,35.0361,61300.0
2005-05-31 15:45:00,52.84,52.94,52.83,52.94,58200.0,35.0427,35.109,35.0361,35.109,58200.0
2005-05-31 15:50:00,52.94,52.97,52.9,52.95,68800.0,35.109,35.1289,35.0825,35.1156,68800.0
2005-05-31 15:55:00,52.95,52.96,52.85,52.86,56300.0,35.1156,35.1223,35.0493,35.0559,56300.0
2005-06-01 09:30:00,52.9,52.9,52.65,52.66,102400.0,35.0825,35.0825,34.9167,34.9233,102400.0
2005-06-01 09:35:00,52.66,52.72,52.66,52.72,53900.0,34.9233,34.9631,34.9233,34.9631,53900.0
2005-06-01 09:40:00,52.72,52.84,52.71,52.72,40700.0,34.9631,35.0427,34.9565,34.9631,40700.0
2005-06-01 09:45:00,52.72,52.74,52.69,52.74,19700.0,34.9631,34.9764,34.9432,34.9764,19700.0
2005-06-01 09:50:00,52.73,52.94,52.72,52.89,33300.0,34.9697,35.109,34.9631,35.0758,33300.0
2005-06-01 09:55:00,52.89,52.95,52.86,52.95,34600.0,35.0758,35.1156,35.0559,35.1156,34600.0
2005-06-01 10:00:00,52.92,53.08,52.92,53.08,48700.0,35.0957,35.2018,35.0957,35.2018,48700.0
2005-06-01 10:05:00,53.09,53.2,53.08,53.2,67500.0,35.2085,35.2814,35.2018,35.2814,67500.0
2005-06-01 10:10:00,53.21,53.25,53.17,53.25,59800.0,35.2881,35.3146,35.2615,35.3146,59800.0
2005-06-01 10:15:00,53.24,53.56,53.24,53.48,80100.0,35.308,35.5202,35.308,35.4671,80100.0
2005-06-01 10:20:00,53.49,53.49,53.37,53.44,59800.0,35.4738,35.4738,35.3942,35.4406,59800.0
2005-06-01 10:25:00,53.43,53.63,53.43,53.6,73300.0,35.434,35.5666,35.434,35.5467,73300.0
2005-06-01 10:30:00,53.61,53.75,53.57,53.65,126200.0,35.5533,35.6462,35.5268,35.5799,126200.0
2005-06-01 10:35:00,53.65,53.66,53.61,53.64,97400.0,35.5799,35.5865,35.5533,35.5732,97400.0
2005-06-01 10:40:00,53.64,53.68,53.63,53.65,79000.0,35.5732,35.5998,35.5666,35.5799,79000.0
2005-06-01 10:45:00,53.65,53.65,53.57,53.6,29700.0,35.5799,35.5799,35.5268,35.5467,29700.0
2005-06-01 10:50:00,53.6,53.6,53.56,53.57,32400.0,35.5467,35.5467,35.5202,35.5268,32400.0
2005-06-01 10:55:00,53.58,53.59,53.57,53.58,34400.0,35.5334,35.5401,35.5268,35.5334,34400.0
2005-06-01 11:00:00,53.58,53.6,53.58,53.6,33200.0,35.5334,35.5467,35.5334,35.5467,33200.0
2005-06-01 11:05:00,53.6,53.6,53.58,53.59,18400.0,35.5467,35.5467,35.5334,35.5401,18400.0
2005-06-01 11:10:00,53.59,53.6,53.57,53.59,32100.0,35.5401,35.5467,35.5268,35.5401,32100.0
2005-06-01 11:15:00,53.6,53.6,53.57,53.58,82800.0,35.5467,35.5467,35.5268,35.5334,82800.0
2005-06-01 11:20:00,53.59,53.6,53.55,53.55,23200.0,35.5401,35.5467,35.5135,35.5135,23200.0
2005-06-01 11:25:00,53.53,53.56,53.52,53.55,43300.0,35.5003,35.5202,35.4936,35.5135,43300.0
2005-06-01 11:30:00,53.54,53.6,53.54,53.6,34900.0,35.5069,35.5467,35.5069,35.5467,34900.0
2005-06-01 11:35:00,53.6,53.71,53.59,53.7,58200.0,35.5467,35.6197,35.5401,35.613,58200.0
2005-06-01 11:40:00,53.7,53.73,53.7,53.73,19300.0,35.613,35.6329,35.613,35.6329,19300.0
2005-06-01 11:45:00,53.73,53.73,53.71,53.71,12900.0,35.6329,35.6329,35.6197,35.6197,12900.0
2005-06-01 11:50:00,53.72,53.74,53.61,53.61,40300.0,35.6263,35.6396,35.5533,35.5533,40300.0
2005-06-01 11:55:00,53.63,53.71,53.62,53.69,10700.0,35.5666,35.6197,35.56,35.6064,10700.0
2005-06-01 12:00:00,53.69,53.71,53.66,53.69,21300.0,35.6064,35.6197,35.5865,35.6064,21300.0
2005-06-01 12:05:00,53.69,53.73,53.66,53.67,40300.0,35.6064,35.6329,35.5865,35.5931,40300.0
2005-06-01 12:10:00,53.67,53.7,53.65,53.69,18700.0,35.5931,35.613,35.5799,35.6064,18700.0
2005-06-01 12:15:00,53.69,53.69,53.67,53.68,8300.0,35.6064,35.6064,35.5931,35.5998,8300.0
2005-06-01 12:20:00,53.68,53.69,53.64,53.69,11100.0,35.5998,35.6064,35.5732,35.6064,11100.0
2005-06-01 12:25:00,53.66,53.67,53.61,53.61,4900.0,35.5865,35.5931,35.5533,35.5533,4900.0
2005-06-01 12:30:00,53.62,53.68,53.58,53.63,16200.0,35.56,35.5998,35.5334,35.5666,16200.0
2005-06-01 12:35:00,53.63,53.64,53.58,53.61,8500.0,35.5666,35.5732,35.5334,35.5533,8500.0
2005-06-01 12:40:00,53.6,53.62,53.59,53.6,14000.0,35.5467,35.56,35.5401,35.5467,14000.0
2005-06-01 12:45:00,53.6,53.65,53.6,53.62,7800.0,35.5467,35.5799,35.5467,35.56,7800.0
2005-06-01 12:50:00,53.61,53.62,53.58,53.61,6100.0,35.5533,35.56,35.5334,35.5533,6100.0
2005-06-01 12:55:00,53.6,53.6,53.58,53.59,33100.0,35.5467,35.5467,35.5334,35.5401,33100.0
2005-06-01 13:00:00,53.6,53.6,53.59,53.59,15200.0,35.5467,35.5467,35.5401,35.5401,15200.0
2005-06-01 13:05:00,53.58,53.63,53.58,53.59,26200.0,35.5334,35.5666,35.5334,35.5401,26200.0
2005-06-01 13:10:00,53.59,53.59,53.55,53.56,13000.0,35.5401,35.5401,35.5135,35.5202,13000.0
2005-06-01 13:15:00,53.56,53.6,53.54,53.54,18600.0,35.5202,35.5467,35.5069,35.5069,18600.0
2005-06-01 13:20:00,53.53,53.58,53.51,53.57,12200.0,35.5003,35.5334,35.487,35.5268,12200.0
2005-06-01 13:25:00,53.58,53.58,53.5,53.5,15700.0,35.5334,35.5334,35.4804,35.4804,15700.0
2005-06-01 13:30:00,53.5,53.52,53.46,53.46,35800.0,35.4804,35.4936,35.4539,35.4539,35800.0
2005-06-01 13:35:00,53.46,53.46,53.28,53.28,78600.0,35.4539,35.4539,35.3345,35.3345,78600.0
2005-06-01 13:40:00,53.28,53.31,53.26,53.29,18700.0,35.3345,35.3544,35.3212,35.3411,18700.0
2005-06-01 13:45:00,53.29,53.3,53.27,53.29,29900.0,35.3411,35.3477,35.3279,35.3411,29900.0
2005-06-01 13:50:00,53.28,53.28,53.2,53.21,42100.0,35.3345,35.3345,35.2814,35.2881,42100.0
2005-06-01 13:55:00,53.21,53.3,53.21,53.28,29800.0,35.2881,35.3477,35.2881,35.3345,29800.0
2005-06-01 14:00:00,53.27,53.35,53.26,53.31,53400.0,35.3279,35.3809,35.3212,35.3544,53400.0
2005-06-01 14:05:00,53.31,53.33,53.28,53.29,38400.0,35.3544,35.3676,35.3345,35.3411,38400.0
2005-06-01 14:10:00,53.28,53.3,53.25,53.27,11200.0,35.3345,35.3477,35.3146,35.3279,11200.0
2005-06-01 14:15:00,53.26,53.26,53.08,53.11,33300.0,35.3212,35.3212,35.2018,35.2217,33300.0
2005-06-01 14:20:00,53.11,53.16,53.06,53.09,21500.0,35.2217,35.2549,35.1886,35.2085,21500.0
2005-06-01 14:25:00,53.1,53.12,53.03,53.04,40300.0,35.2151,35.2284,35.1687,35.1753,40300.0
2005-06-01 14:30:00,53.05,53.05,53.02,53.04,43200.0,35.182,35.182,35.1621,35.1753,43200.0
2005-06-01 14:35:00,53.05,53.12,53.04,53.11,26400.0,35.182,35.2284,35.1753,35.2217,26400.0
2005-06-01 14:40:00,53.11,53.11,52.94,53.0,33000.0,35.2217,35.2217,35.109,35.1488,33000.0
2005-06-01 14:45:00,53.01,53.01,52.86,52.91,161700.0,35.1554,35.1554,35.0559,35.0891,161700.0
2005-06-01 14:50:00,52.92,52.94,52.89,52.94,24400.0,35.0957,35.109,35.0758,35.109,24400.0
2005-06-01 14:55:00,52.94,52.94,52.89,52.89,21900.0,35.109,35.109,35.0758,35.0758,21900.0
2005-06-01 15:00:00,52.9,52.94,52.89,52.92,51500.0,35.0825,35.109,35.0758,35.0957,51500.0
2005-06-01 15:05:00,52.93,52.97,52.92,52.96,18700.0,35.1024,35.1289,35.0957,35.1223,18700.0
2005-06-01 15:10:00,52.96,53.11,52.96,53.11,42200.0,35.1223,35.2217,35.1223,35.2217,42200.0
2005-06-01 15:15:00,53.15,53.16,52.98,53.01,78200.0,35.2483,35.2549,35.1355,35.1554,78200.0
2005-06-01 15:20:00,53.0,53.03,52.95,53.0,57600.0,35.1488,35.1687,35.1156,35.1488,57600.0
2005-06-01 15:25:00,53.0,53.01,52.95,52.98,32000.0,35.1488,35.1554,35.1156,35.1355,32000.0
2005-06-01 15:30:00,52.97,52.99,52.94,52.94,69900.0,35.1289,35.1422,35.109,35.109,69900.0
2005-06-01 15:35:00,52.94,53.06,52.94,53.02,69300.0,35.109,35.1886,35.109,35.1621,69300.0
2005-06-01 15:40:00,53.03,53.1,53.02,53.07,147100.0,35.1687,35.2151,35.1621,35.1952,147100.0
2005-06-01 15:45:00,53.11,53.12,53.08,53.11,27900.0,35.2217,35.2284,35.2018,35.2217,27900.0
2005-06-01 15:50:00,53.11,53.11,53.11,53.11,0.0,35.2217,35.2217,35.2217,35.2217,0.0
2005-06-01 15:55:00,53.11,53.11,53.11,53.11,0.0,35.2217,35.2217,35.2217,35.2217,0.0
2005-06-02 09:30:00,53.14,53.14,53.06,53.06,58700.0,35.2416,35.2416,35.1886,35.1886,58700.0
2005-06-02 09:35:00,53.06,53.06,52.93,53.01,35900.0,35.1886,35.1886,35.1024,35.1554,35900.0
2005-06-02 09:40:00,53.05,53.06,52.93,52.97,50800.0,35.182,35.1886,35.1024,35.1289,50800.0
2005-06-02 09:45:00,53.0,53.0,52.87,52.94,153200.0,35.1488,35.1488,35.0626,35.109,153200.0
2005-06-02 09:50:00,52.94,52.98,52.91,52.91,27500.0,35.109,35.1355,35.0891,35.0891,27500.0
2005-06-02 09:55:00,52.92,52.92,52.83,52.88,58300.0,35.0957,35.0957,35.0361,35.0692,58300.0
2005-06-02 10:00:00,52.88,52.95,52.84,52.9,36300.0,35.0692,35.1156,35.0427,35.0825,36300.0
2005-06-02 10:05:00,52.91,52.95,52.87,52.9,50600.0,35.0891,35.1156,35.0626,35.0825,50600.0
2005-06-02 10:10:00,52.9,52.91,52.88,52.88,27000.0,35.0825,35.0891,35.0692,35.0692,27000.0
2005-06-02 10:15:00,52.88,52.89,52.83,52.83,20000.0,35.0692,35.0758,35.0361,35.0361,20000.0
2005-06-02 10:20:00,52.84,52.91,52.84,52.9,30900.0,35.0427,35.0891,35.0427,35.0825,30900.0
2005-06-02 10:25:00,52.91,53.0,52.9,52.9,32900.0,35.0891,35.1488,35.0825,35.0825,32900.0
2005-06-02 10:30:00,52.9,53.0,52.85,52.85,257700.0,35.0825,35.1488,35.0493,35.0493,257700.0
2005-06-02 10:35:00,52.84,52.86,52.77,52.77,26900.0,35.0427,35.0559,34.9963,34.9963,26900.0
2005-06-02 10:40:00,52.78,52.85,52.78,52.85,13200.0,35.0029,35.0493,35.0029,35.0493,13200.0
2005-06-02 10:45:00,52.85,52.88,52.83,52.88,11100.0,35.0493,35.0692,35.0361,35.0692,11100.0
2005-06-02 10:50:00,52.88,52.88,52.83,52.85,6300.0,35.0692,35.0692,35.0361,35.0493,6300.0
2005-06-02 10:55:00,52.85,52.87,52.8,52.82,15400.0,35.0493,35.0626,35.0162,35.0294,15400.0
2005-06-02 11:00:00,52.82,52.85,52.8,52.81,46900.0,35.0294,35.0493,35.0162,35.0228,46900.0
2005-06-02 11:05:00,52.8,52.84,52.75,52.82,17400.0,35.0162,35.0427,34.983,35.0294,17400.0
2005-06-02 11:10:00,52.82,52.9,52.8,52.88,21700.0,35.0294,35.0825,35.0162,35.0692,21700.0
2005-06-02 11:15:00,52.91,53.01,52.91,52.98,33500.0,35.0891,35.1554,35.0891,35.1355,33500.0
2005-06-02 11:20:00,52.99,53.07,52.98,53.03,40000.0,35.1422,35.1952,35.1355,35.1687,40000.0
2005-06-02 11:25:00,53.04,53.05,53.03,53.03,47100.0,35.1753,35.182,35.1687,35.1687,47100.0
2005-06-02 11:30:00,53.04,53.04,53.0,53.04,13100.0,35.1753,35.1753,35.1488,35.1753,13100.0
2005-06-02 11:35:00,53.04,53.13,53.04,53.13,13200.0,35.1753,35.235,35.1753,35.235,13200.0
2005-06-02 11:40:00,53.13,53.17,53.08,53.1,8100.0,35.235,35.2615,35.2018,35.2151,8100.0
2005-06-02 11:45:00,53.1,53.12,53.06,53.09,6400.0,35.2151,35.2284,35.1886,35.2085,6400.0
2005-06-02 11:50:00,53.09,53.09,53.07,53.09,7200.0,35.2085,35.2085,35.1952,35.2085,7200.0
2005-06-02 11:55:00,53.09,53.09,53.07,53.09,21000.0,35.2085,35.2085,35.1952,35.2085,21000.0
2005-06-02 12:00:00,53.09,53.1,53.08,53.1,16700.0,35.2085,35.2151,35.2018,35.2151,16700.0
2005-06-02 12:05:00,53.1,53.14,53.09,53.1,19400.0,35.2151,35.2416,35.2085,35.2151,19400.0
2005-06-02 12:10:00,53.11,53.14,53.11,53.13,3100.0,35.2217,35.2416,35.2217,35.235,3100.0
2005-06-02 12:15:00,53.14,53.18,53.12,53.12,12300.0,35.2416,35.2682,35.2284,35.2284,12300.0
2005-06-02 12:20:00,53.11,53.16,53.11,53.14,3100.0,35.2217,35.2549,35.2217,35.2416,3100.0
2005-06-02 12:25:00,53.14,53.25,53.14,53.23,5500.0,35.2416,35.3146,35.2416,35.3013,5500.0
2005-06-02 12:30:00,53.22,53.25,53.22,53.23,7800.0,35.2947,35.3146,35.2947,35.3013,7800.0
2005-06-02 12:35:00,53.24,53.24,53.14,53.15,4200.0,35.308,35.308,35.2416,35.2483,4200.0
2005-06-02 12:40:00,53.15,53.18,53.14,53.15,7700.0,35.2483,35.2682,35.2416,35.2483,7700.0
2005-06-02 12:45:00,53.14,53.17,53.12,53.16,4200.0,35.2416,35.2615,35.2284,35.2549,4200.0
2005-06-02 12:50:00,53.13,53.14,53.12,53.14,3200.0,35.235,35.2416,35.2284,35.2416,3200.0
2005-06-02 12:55:00,53.14,53.23,53.14,53.2,21900.0,35.2416,35.3013,35.2416,35.2814,21900.0
2005-06-02 13:00:00,53.2,53.2,53.16,53.16,9800.0,35.2814,35.2814,35.2549,35.2549,9800.0
2005-06-02 13:05:00,53.16,53.16,53.12,53.12,5500.0,35.2549,35.2549,35.2284,35.2284,5500.0
2005-06-02 13:10:00,53.14,53.14,53.13,53.13,1500.0,35.2416,35.2416,35.235,35.235,1500.0
2005-06-02 13:15:00,53.13,53.15,53.13,53.13,3400.0,35.235,35.2483,35.235,35.235,3400.0
2005-06-02 13:20:00,53.14,53.15,53.12,53.12,8500.0,35.2416,35.2483,35.2284,35.2284,8500.0
2005-06-02 13:25:00,53.11,53.17,53.11,53.14,7200.0,35.2217,35.2615,35.2217,35.2416,7200.0
2005-06-02 13:30:00,53.14,53.14,53.07,53.09,14000.0,35.2416,35.2416,35.1952,35.2085,14000.0
2005-06-02 13:35:00,53.09,53.1,53.09,53.09,4600.0,35.2085,35.2151,35.2085,35.2085,4600.0
2005-06-02 13:40:00,53.09,53.09,53.07,53.07,8500.0,35.2085,35.2085,35.1952,35.1952,8500.0
2005-06-02 13:45:00,53.08,53.1,53.08,53.1,4800.0,35.2018,35.2151,35.2018,35.2151,4800.0
2005-06-02 13:50:00,53.1,53.1,53.08,53.08,10200.0,35.2151,35.2151,35.2018,35.2018,10200.0
2005-06-02 13:55:00,53.09,53.1,53.07,53.1,2400.0,35.2085,35.2151,35.1952,35.2151,2400.0
2005-06-02 14:00:00,53.1,53.1,53.09,53.09,4300.0,35.2151,35.2151,35.2085,35.2085,4300.0
2005-06-02 14:05:00,53.09,53.09,53.07,53.08,2700.0,35.2085,35.2085,35.1952,35.2018,2700.0
2005-06-02 14:10:00,53.07,53.1,53.07,53.1,6400.0,35.1952,35.2151,35.1952,35.2151,6400.0
2005-06-02 14:15:00,53.1,53.1,53.09,53.09,3000.0,35.2151,35.2151,35.2085,35.2085,3000.0
2005-06-02 14:20:00,53.1,53.1,53.1,53.1,15300.0,35.2151,35.2151,35.2151,35.2151,15300.0
2005-06-02 14:25:00,53.1,53.18,53.09,53.16,28300.0,35.2151,35.2682,35.2085,35.2549,28300.0
2005-06-02 14:30:00,53.16,53.19,53.15,53.18,3500.0,35.2549,35.2748,35.2483,35.2682,3500.0
2005-06-02 14:35:00,53.18,53.18,53.17,53.18,2700.0,35.2682,35.2682,35.2615,35.2682,2700.0
2005-06-02 14:40:00,53.18,53.19,53.17,53.17,5200.0,35.2682,35.2748,35.2615,35.2615,5200.0
2005-06-02 14:45:00,53.17,53.17,53.15,53.16,5000.0,35.2615,35.2615,35.2483,35.2549,5000.0
2005-06-02 14:50:00,53.16,53.16,53.16,53.16,13100.0,35.2549,35.2549,35.2549,35.2549,13100.0
2005-06-02 14:55:00,53.16,53.18,53.15,53.18,7200.0,35.2549,35.2682,35.2483,35.2682,7200.0
2005-06-02 15:00:00,53.17,53.18,53.16,53.17,6400.0,35.2615,35.2682,35.2549,35.2615,6400.0
2005-06-02 15:05:00,53.18,53.19,53.14,53.16,79000.0,35.2682,35.2748,35.2416,35.2549,79000.0
2005-06-02 15:10:00,53.15,53.16,53.12,53.16,20200.0,35.2483,35.2549,35.2284,35.2549,20200.0
2005-06-02 15:15:00,53.16,53.17,53.15,53.16,12800.0,35.2549,35.2615,35.2483,35.2549,12800.0
2005-06-02 15:20:00,53.17,53.25,53.15,53.25,10000.0,35.2615,35.3146,35.2483,35.3146,10000.0
2005-06-02 15:25:00,53.22,53.29,53.22,53.27,6400.0,35.2947,35.3411,35.2947,35.3279,6400.0
2005-06-02 15:30:00,53.28,53.28,53.2,53.23,14400.0,35.3345,35.3345,35.2814,35.3013,14400.0
2005-06-02 15:35:00,53.23,53.26,53.19,53.23,6000.0,35.3013,35.3212,35.2748,35.3013,6000.0
2005-06-02 15:40:00,53.23,53.26,53.23,53.26,14500.0,35.3013,35.3212,35.3013,35.3212,14500.0
2005-06-02 15:45:00,53.26,53.26,53.24,53.25,105900.0,35.3212,35.3212,35.308,35.3146,105900.0
2005-06-02 15:50:00,53.25,53.26,53.24,53.26,26500.0,35.3146,35.3212,35.308,35.3212,26500.0
2005-06-02 15:55:00,53.25,53.27,53.24,53.24,31600.0,35.3146,35.3279,35.308,35.308,31600.0
2005-06-03 09:30:00,52.97,52.97,52.79,52.83,54700.0,35.1289,35.1289,35.0095,35.0361,54700.0
2005-06-03 09:35:00,52.83,52.93,52.83,52.86,42400.0,35.0361,35.1024,35.0361,35.0559,42400.0
2005-06-03 09:40:00,52.87,53.07,52.87,53.07,72800.0,35.0626,35.1952,35.0626,35.1952,72800.0
2005-06-03 09:45:00,53.07,53.17,53.07,53.15,76400.0,35.1952,35.2615,35.1952,35.2483,76400.0
2005-06-03 09:50:00,53.15,53.15,53.05,53.06,34900.0,35.2483,35.2483,35.182,35.1886,34900.0
2005-06-03 09:55:00,53.06,53.17,53.02,53.12,15400.0,35.1886,35.2615,35.1621,35.2284,15400.0
2005-06-03 10:00:00,53.18,53.18,52.96,53.01,53700.0,35.2682,35.2682,35.1223,35.1554,53700.0
2005-06-03 10:05:00,53.01,53.05,52.96,53.04,43800.0,35.1554,35.182,35.1223,35.1753,43800.0
2005-06-03 10:10:00,53.05,53.09,53.02,53.05,52700.0,35.182,35.2085,35.1621,35.182,52700.0
2005-06-03 10:15:00,53.06,53.1,53.06,53.07,22200.0,35.1886,35.2151,35.1886,35.1952,22200.0
2005-06-03 10:20:00,53.06,53.07,52.96,52.97,12400.0,35.1886,35.1952,35.1223,35.1289,12400.0
2005-06-03 10:25:00,52.97,53.04,52.96,53.04,9500.0,35.1289,35.1753,35.1223,35.1753,9500.0
2005-06-03 10:30:00,53.04,53.06,53.04,53.06,26900.0,35.1753,35.1886,35.1753,35.1886,26900.0
2005-06-03 10:35:00,53.06,53.06,53.05,53.06,12700.0,35.1886,35.1886,35.182,35.1886,12700.0
2005-06-03 10:40:00,53.06,53.07,53.06,53.07,5100.0,35.1886,35.1952,35.1886,35.1952,5100.0
2005-06-03 10:45:00,53.07,53.08,53.07,53.08,14500.0,35.1952,35.2018,35.1952,35.2018,14500.0
2005-06-03 10:50:00,53.07,53.08,53.03,53.03,28700.0,35.1952,35.2018,35.1687,35.1687,28700.0
2005-06-03 10:55:00,53.03,53.06,53.03,53.04,25300.0,35.1687,35.1886,35.1687,35.1753,25300.0
2005-06-03 11:00:00,53.03,53.03,53.02,53.03,10400.0,35.1687,35.1687,35.1621,35.1687,10400.0
2005-06-03 11:05:00,53.03,53.03,53.02,53.03,14200.0,35.1687,35.1687,35.1621,35.1687,14200.0
2005-06-03 11:10:00,53.03,53.04,53.02,53.02,19200.0,35.1687,35.1753,35.1621,35.1621,19200.0
2005-06-03 11:15:00,53.02,53.02,52.98,52.98,93800.0,35.1621,35.1621,35.1355,35.1355,93800.0
2005-06-03 11:20:00,52.98,53.01,52.97,52.97,23800.0,35.1355,35.1554,35.1289,35.1289,23800.0
2005-06-03 11:25:00,52.97,53.0,52.96,52.99,3900.0,35.1289,35.1488,35.1223,35.1422,3900.0
2005-06-03 11:30:00,52.99,53.0,52.99,53.0,10800.0,35.1422,35.1488,35.1422,35.1488,10800.0
2005-06-03 11:35:00,53.0,53.0,52.87,52.87,12500.0,35.1488,35.1488,35.0626,35.0626,12500.0
2005-06-03 11:40:00,52.86,52.88,52.86,52.87,7200.0,35.0559,35.0692,35.0559,35.0626,7200.0
2005-06-03 11:45:00,52.86,52.87,52.71,52.73,19200.0,35.0559,35.0626,34.9565,34.9697,19200.0
2005-06-03 11:50:00,52.73,52.74,52.56,52.56,29300.0,34.9697,34.9764,34.857,34.857,29300.0
2005-06-03 11:55:00,52.56,52.66,52.55,52.66,30200.0,34.857,34.9233,34.8504,34.9233,30200.0
2005-06-03 12:00:00,52.68,52.73,52.66,52.73,13000.0,34.9366,34.9697,34.9233,34.9697,13000.0
2005-06-03 12:05:00,52.72,52.72,52.68,52.69,16700.0,34.9631,34.9631,34.9366,34.9432,16700.0
2005-06-03 12:10:00,52.7,52.7,52.6,52.68,14600.0,34.9498,34.9498,34.8835,34.9366,14600.0
2005-06-03 12:15:00,52.66,52.68,52.57,52.67,20100.0,34.9233,34.9366,34.8636,34.9299,20100.0
2005-06-03 12:20:00,52.67,52.69,52.65,52.66,4000.0,34.9299,34.9432,34.9167,34.9233,4000.0
2005-06-03 12:25:00,52.66,52.66,52.57,52.6,117900.0,34.9233,34.9233,34.8636,34.8835,117900.0
2005-06-03 12:30:00,52.59,52.64,52.57,52.62,11400.0,34.8769,34.91,34.8636,34.8968,11400.0
2005-06-03 12:35:00,52.62,52.63,52.57,52.62,13300.0,34.8968,34.9034,34.8636,34.8968,13300.0
2005-06-03 12:40:00,52.62,52.65,52.58,52.58,6800.0,34.8968,34.9167,34.8703,34.8703,6800.0
2005-06-03 12:45:00,52.58,52.59,52.51,52.51,23400.0,34.8703,34.8769,34.8238,34.8238,23400.0
2005-06-03 12:50:00,52.51,52.61,52.5,52.61,16500.0,34.8238,34.8902,34.8172,34.8902,16500.0
2005-06-03 12:55:00,52.59,52.61,52.55,52.55,10200.0,34.8769,34.8902,34.8504,34.8504,10200.0
2005-06-03 13:00:00,52.55,52.55,52.51,52.54,10600.0,34.8504,34.8504,34.8238,34.8437,10600.0
2005-06-03 13:05:00,52.53,52.59,52.53,52.59,4800.0,34.8371,34.8769,34.8371,34.8769,4800.0
2005-06-03 13:10:00,52.59,52.61,52.59,52.59,9000.0,34.8769,34.8902,34.8769,34.8769,9000.0
2005-06-03 13:15:00,52.6,52.6,52.53,52.53,18500.0,34.8835,34.8835,34.8371,34.8371,18500.0
2005-06-03 13:20:00,52.53,52.54,52.52,52.53,20700.0,34.8371,34.8437,34.8305,34.8371,20700.0
2005-06-03 13:25:00,52.53,52.53,52.46,52.47,20400.0,34.8371,34.8371,34.7907,34.7973,20400.0
2005-06-03 13:30:00,52.48,52.5,52.41,52.44,55300.0,34.8039,34.8172,34.7575,34.7774,55300.0
2005-06-03 13:35:00,52.45,52.48,52.43,52.44,17100.0,34.784,34.8039,34.7708,34.7774,17100.0
2005-06-03 13:40:00,52.44,52.49,52.44,52.47,10600.0,34.7774,34.8106,34.7774,34.7973,10600.0
2005-06-03 13:45:00,52.46,52.48,52.38,52.41,14100.0,34.7907,34.8039,34.7376,34.7575,14100.0
2005-06-03 13:50:00,52.42,52.44,52.4,52.44,28100.0,34.7641,34.7774,34.7509,34.7774,28100.0
2005-06-03 13:55:00,52.44,52.45,52.44,52.44,9000.0,34.7774,34.784,34.7774,34.7774,9000.0
2005-06-03 14:00:00,52.45,52.45,52.43,52.44,16100.0,34.784,34.784,34.7708,34.7774,16100.0
2005-06-03 14:05:00,52.44,52.44,52.39,52.42,17900.0,34.7774,34.7774,34.7443,34.7641,17900.0
2005-06-03 14:10:00,52.43,52.44,52.42,52.43,12400.0,34.7708,34.7774,34.7641,34.7708,12400.0
2005-06-03 14:15:00,52.43,52.45,52.4,52.45,19900.0,34.7708,34.784,34.7509,34.784,19900.0
2005-06-03 14:20:00,52.45,52.49,52.44,52.47,16400.0,34.784,34.8106,34.7774,34.7973,16400.0
2005-06-03 14:25:00,52.46,52.48,52.44,52.44,19300.0,34.7907,34.8039,34.7774,34.7774,19300.0
2005-06-03 14:30:00,52.44,52.44,52.42,52.43,12700.0,34.7774,34.7774,34.7641,34.7708,12700.0
2005-06-03 14:35:00,52.43,52.43,52.37,52.39,26100.0,34.7708,34.7708,34.731,34.7443,26100.0
2005-06-03 14:40:00,52.39,52.41,52.38,52.39,18100.0,34.7443,34.7575,34.7376,34.7443,18100.0
2005-06-03 14:45:00,52.39,52.4,52.35,52.38,17700.0,34.7443,34.7509,34.7177,34.7376,17700.0
2005-06-03 14:50:00,52.38,52.38,52.29,52.3,27200.0,34.7376,34.7376,34.6779,34.6846,27200.0
2005-06-03 14:55:00,52.31,52.34,52.31,52.33,12800.0,34.6912,34.7111,34.6912,34.7045,12800.0
2005-06-03 15:00:00,52.34,52.42,52.31,52.42,17400.0,34.7111,34.7641,34.6912,34.7641,17400.0
2005-06-03 15:05:00,52.42,52.45,52.41,52.45,18700.0,34.7641,34.784,34.7575,34.784,18700.0
2005-06-03 15:10:00,52.45,52.46,52.32,52.35,73900.0,34.784,34.7907,34.6978,34.7177,73900.0
2005-06-03 15:15:00,52.36,52.4,52.32,52.36,13300.0,34.7244,34.7509,34.6978,34.7244,13300.0
2005-06-03 15:20:00,52.37,52.37,52.31,52.31,17200.0,34.731,34.731,34.6912,34.6912,17200.0
2005-06-03 15:25:00,52.32,52.34,52.28,52.31,14200.0,34.6978,34.7111,34.6713,34.6912,14200.0
2005-06-03 15:30:00,52.32,52.34,52.31,52.33,18100.0,34.6978,34.7111,34.6912,34.7045,18100.0
2005-06-03 15:35:00,52.33,52.34,52.32,52.32,31300.0,34.7045,34.7111,34.6978,34.6978,31300.0
2005-06-03 15:40:00,52.33,52.35,52.3,52.33,48400.0,34.7045,34.7177,34.6846,34.7045,48400.0
2005-06-03 15:45:00,52.35,52.39,52.34,52.36,16800.0,34.7177,34.7443,34.7111,34.7244,16800.0
2005-06-03 15:50:00,52.39,52.4,52.35,52.39,59700.0,34.7443,34.7509,34.7177,34.7443,59700.0
2005-06-03 15:55:00,52.39,52.39,52.33,52.36,80400.0,34.7443,34.7443,34.7045,34.7244,80400.0
2005-06-06 09:30:00,52.45,52.45,52.3,52.34,27600.0,34.784,34.784,34.6846,34.7111,27600.0
2005-06-06 09:35:00,52.35,52.6,52.34,52.5,35700.0,34.7177,34.8835,34.7111,34.8172,35700.0
2005-06-06 09:40:00,52.5,52.51,52.43,52.43,67500.0,34.8172,34.8238,34.7708,34.7708,67500.0
2005-06-06 09:45:00,52.43,52.43,52.35,52.36,15900.0,34.7708,34.7708,34.7177,34.7244,15900.0
2005-06-06 09:50:00,52.35,52.36,52.18,52.23,28600.0,34.7177,34.7244,34.605,34.6381,28600.0
2005-06-06 09:55:00,52.24,52.27,52.09,52.09,36200.0,34.6448,34.6647,34.5453,34.5453,36200.0
2005-06-06 10:00:00,52.1,52.25,52.1,52.23,32500.0,34.5519,34.6514,34.5519,34.6381,32500.0
2005-06-06 10:05:00,52.25,52.31,52.16,52.18,36500.0,34.6514,34.6912,34.5917,34.605,36500.0
2005-06-06 10:10:00,52.19,52.19,52.1,52.1,31100.0,34.6116,34.6116,34.5519,34.5519,31100.0
2005-06-06 10:15:00,52.05,52.12,52.0,52.1,55400.0,34.5188,34.5652,34.4856,34.5519,55400.0
2005-06-06 10:20:00,52.11,52.15,52.1,52.11,32800.0,34.5586,34.5851,34.5519,34.5586,32800.0
2005-06-06 10:25:00,52.11,52.12,52.09,52.09,37200.0,34.5586,34.5652,34.5453,34.5453,37200.0
2005-06-06 10:30:00,52.1,52.13,52.09,52.1,91900.0,34.5519,34.5718,34.5453,34.5519,91900.0
2005-06-06 10:35:00,52.1,52.1,52.04,52.05,29700.0,34.5519,34.5519,34.5121,34.5188,29700.0
2005-06-06 10:40:00,52.03,52.05,52.02,52.02,17200.0,34.5055,34.5188,34.4989,34.4989,17200.0
2005-06-06 10:45:00,52.02,52.03,51.98,52.0,31400.0,34.4989,34.5055,34.4723,34.4856,31400.0
2005-06-06 10:50:00,52.0,52.0,51.99,52.0,67300.0,34.4856,34.4856,34.479,34.4856,67300.0
2005-06-06 10:55:00,52.0,52.01,51.98,52.0,69600.0,34.4856,34.4922,34.4723,34.4856,69600.0
2005-06-06 11:00:00,52.0,52.03,51.99,52.01,45800.0,34.4856,34.5055,34.479,34.4922,45800.0
2005-06-06 11:05:00,52.04,52.11,52.03,52.09,59300.0,34.5121,34.5586,34.5055,34.5453,59300.0
2005-06-06 11:10:00,52.08,52.21,52.08,52.21,16600.0,34.5387,34.6249,34.5387,34.6249,16600.0
2005-06-06 11:15:00,52.21,52.3,52.21,52.3,8200.0,34.6249,34.6846,34.6249,34.6846,8200.0
2005-06-06 11:20:00,52.29,52.36,52.29,52.34,8600.0,34.6779,34.7244,34.6779,34.7111,8600.0
2005-06-06 11:25:00,52.35,52.36,52.22,52.23,21700.0,34.7177,34.7244,34.6315,34.6381,21700.0
2005-06-06 11:30:00,52.2,52.23,52.16,52.22,21700.0,34.6182,34.6381,34.5917,34.6315,21700.0
2005-06-06 11:35:00,52.22,52.25,52.22,52.25,5400.0,34.6315,34.6514,34.6315,34.6514,5400.0
2005-06-06 11:40:00,52.25,52.27,52.25,52.27,8400.0,34.6514,34.6647,34.6514,34.6647,8400.0
2005-06-06 11:45:00,52.27,52.27,52.18,52.19,15500.0,34.6647,34.6647,34.605,34.6116,15500.0
2005-06-06 11:50:00,52.19,52.22,52.18,52.22,8200.0,34.6116,34.6315,34.605,34.6315,8200.0
2005-06-06 11:55:00,52.23,52.25,52.22,52.23,10400.0,34.6381,34.6514,34.6315,34.6381,10400.0
2005-06-06 12:00:00,52.24,52.34,52.24,52.32,10900.0,34.6448,34.7111,34.6448,34.6978,10900.0
2005-06-06 12:05:00,52.33,52.35,52.3,52.3,8800.0,34.7045,34.7177,34.6846,34.6846,8800.0
2005-06-06 12:10:00,52.3,52.31,52.26,52.27,15000.0,34.6846,34.6912,34.658,34.6647,15000.0
2005-06-06 12:15:00,52.23,52.35,52.23,52.33,17800.0,34.6381,34.7177,34.6381,34.7045,17800.0
2005-06-06 12:20:00,52.33,52.34,52.28,52.28,22300.0,34.7045,34.7111,34.6713,34.6713,22300.0
2005-06-06 12:25:00,52.29,52.3,52.23,52.28,14800.0,34.6779,34.6846,34.6381,34.6713,14800.0
2005-06-06 12:30:00,52.28,52.3,52.27,52.3,6400.0,34.6713,34.6846,34.6647,34.6846,6400.0
2005-06-06 12:35:00,52.28,52.29,52.28,52.28,26000.0,34.6713,34.6779,34.6713,34.6713,26000.0
2005-06-06 12:40:00,52.29,52.32,52.29,52.31,8800.0,34.6779,34.6978,34.6779,34.6912,8800.0
2005-06-06 12:45:00,52.31,52.31,52.29,52.3,6600.0,34.6912,34.6912,34.6779,34.6846,6600.0
2005-06-06 12:50:00,52.3,52.32,52.29,52.32,4000.0,34.6846,34.6978,34.6779,34.6978,4000.0
2005-06-06 12:55:00,52.32,52.32,52.3,52.31,8800.0,34.6978,34.6978,34.6846,34.6912,8800.0
2005-06-06 13:00:00,52.32,52.32,52.3,52.32,7700.0,34.6978,34.6978,34.6846,34.6978,7700.0
2005-06-06 13:05:00,52.32,52.34,52.31,52.33,12700.0,34.6978,34.7111,34.6912,34.7045,12700.0
2005-06-06 13:10:00,52.33,52.33,52.29,52.29,10200.0,34.7045,34.7045,34.6779,34.6779,10200.0
2005-06-06 13:15:00,52.29,52.35,52.29,52.32,6200.0,34.6779,34.7177,34.6779,34.6978,6200.0
2005-06-06 13:20:00,52.34,52.34,52.31,52.33,8900.0,34.7111,34.7111,34.6912,34.7045,8900.0
2005-06-06 13:25:00,52.34,52.35,52.34,52.35,2200.0,34.7111,34.7177,34.7111,34.7177,2200.0
2005-06-06 13:30:00,52.36,52.38,52.36,52.37,2900.0,34.7244,34.7376,34.7244,34.731,2900.0
2005-06-06 13:35:00,52.37,52.42,52.36,52.42,8000.0,34.731,34.7641,34.7244,34.7641,8000.0
2005-06-06 13:40:00,52.43,52.49,52.43,52.49,11700.0,34.7708,34.8106,34.7708,34.8106,11700.0
2005-06-06 13:45:00,52.48,52.56,52.48,52.51,23100.0,34.8039,34.857,34.8039,34.8238,23100.0
2005-06-06 13:50:00,52.52,52.6,52.52,52.6,13900.0,34.8305,34.8835,34.8305,34.8835,13900.0
2005-06-06 13:55:00,52.6,52.63,52.57,52.59,37100.0,34.8835,34.9034,34.8636,34.8769,37100.0
2005-06-06 14:00:00,52.56,52.58,52.54,52.58,12200.0,34.857,34.8703,34.8437,34.8703,12200.0
2005-06-06 14:05:00,52.58,52.65,52.58,52.65,58700.0,34.8703,34.9167,34.8703,34.9167,58700.0
2005-06-06 14:10:00,52.6,52.62,52.59,52.6,3500.0,34.8835,34.8968,34.8769,34.8835,3500.0
2005-06-06 14:15:00,52.61,52.62,52.6,52.61,8200.0,34.8902,34.8968,34.8835,34.8902,8200.0
2005-06-06 14:20:00,52.61,52.63,52.59,52.6,29000.0,34.8902,34.9034,34.8769,34.8835,29000.0
2005-06-06 14:25:00,52.61,52.62,52.61,52.62,10500.0,34.8902,34.8968,34.8902,34.8968,10500.0
2005-06-06 14:30:00,52.62,52.63,52.6,52.61,20700.0,34.8968,34.9034,34.8835,34.8902,20700.0
2005-06-06 14:35:00,52.62,52.62,52.59,52.59,6000.0,34.8968,34.8968,34.8769,34.8769,6000.0
2005-06-06 14:40:00,52.58,52.59,52.56,52.58,7900.0,34.8703,34.8769,34.857,34.8703,7900.0
2005-06-06 14:45:00,52.58,52.58,52.52,52.53,9900.0,34.8703,34.8703,34.8305,34.8371,9900.0
2005-06-06 14:50:00,52.53,52.54,52.5,52.53,8900.0,34.8371,34.8437,34.8172,34.8371,8900.0
2005-06-06 14:55:00,52.53,52.55,52.5,52.52,6400.0,34.8371,34.8504,34.8172,34.8305,6400.0
2005-06-06 15:00:00,52.52,52.55,52.5,52.55,52000.0,34.8305,34.8504,34.8172,34.8504,52000.0
2005-06-06 15:05:00,52.53,52.53,52.44,52.45,8700.0,34.8371,34.8371,34.7774,34.784,8700.0
2005-06-06 15:10:00,52.45,52.49,52.41,52.41,22200.0,34.784,34.8106,34.7575,34.7575,22200.0
2005-06-06 15:15:00,52.42,52.45,52.4,52.45,13900.0,34.7641,34.784,34.7509,34.784,13900.0
2005-06-06 15:20:00,52.47,52.5,52.43,52.44,27300.0,34.7973,34.8172,34.7708,34.7774,27300.0
2005-06-06 15:25:00,52.43,52.49,52.43,52.49,15200.0,34.7708,34.8106,34.7708,34.8106,15200.0
2005-06-06 15:30:00,52.5,52.52,52.45,52.46,32500.0,34.8172,34.8305,34.784,34.7907,32500.0
2005-06-06 15:35:00,52.45,52.5,52.43,52.43,29500.0,34.784,34.8172,34.7708,34.7708,29500.0
2005-06-06 15:40:00,52.43,52.46,52.43,52.43,17200.0,34.7708,34.7907,34.7708,34.7708,17200.0
2005-06-06 15:45:00,52.43,52.45,52.4,52.42,85500.0,34.7708,34.784,34.7509,34.7641,85500.0
2005-06-06 15:50:00,52.42,52.42,52.37,52.39,29300.0,34.7641,34.7641,34.731,34.7443,29300.0
2005-06-06 15:55:00,52.39,52.4,52.36,52.37,71500.0,34.7443,34.7509,34.7244,34.731,71500.0
2005-06-07 09:30:00,52.44,52.54,52.41,52.43,44400.0,34.7774,34.8437,34.7575,34.7708,44400.0
2005-06-07 09:35:00,52.43,52.45,52.36,52.39,36300.0,34.7708,34.784,34.7244,34.7443,36300.0
2005-06-07 09:40:00,52.39,52.42,52.37,52.4,48900.0,34.7443,34.7641,34.731,34.7509,48900.0
2005-06-07 09:45:00,52.41,52.59,52.41,52.46,65800.0,34.7575,34.8769,34.7575,34.7907,65800.0
2005-06-07 09:50:00,52.47,52.5,52.42,52.42,52800.0,34.7973,34.8172,34.7641,34.7641,52800.0
2005-06-07 09:55:00,52.43,52.47,52.39,52.47,45000.0,34.7708,34.7973,34.7443,34.7973,45000.0
2005-06-07 10:00:00,52.47,52.47,52.41,52.44,43600.0,34.7973,34.7973,34.7575,34.7774,43600.0
2005-06-07 10:05:00,52.44,52.44,52.38,52.41,23000.0,34.7774,34.7774,34.7376,34.7575,23000.0
2005-06-07 10:10:00,52.4,52.47,52.4,52.46,53000.0,34.7509,34.7973,34.7509,34.7907,53000.0
2005-06-07 10:15:00,52.45,52.45,52.4,52.42,31300.0,34.784,34.784,34.7509,34.7641,31300.0
2005-06-07 10:20:00,52.42,52.46,52.4,52.45,32900.0,34.7641,34.7907,34.7509,34.784,32900.0
2005-06-07 10:25:00,52.45,52.5,52.45,52.45,16700.0,34.784,34.8172,34.784,34.784,16700.0
2005-06-07 10:30:00,52.46,52.48,52.43,52.44,15000.0,34.7907,34.8039,34.7708,34.7774,15000.0
2005-06-07 10:35:00,52.44,52.44,52.36,52.42,20400.0,34.7774,34.7774,34.7244,34.7641,20400.0
2005-06-07 10:40:00,52.41,52.43,52.36,52.41,19400.0,34.7575,34.7708,34.7244,34.7575,19400.0
2005-06-07 10:45:00,52.41,52.41,52.36,52.4,35200.0,34.7575,34.7575,34.7244,34.7509,35200.0
2005-06-07 10:50:00,52.4,52.43,52.34,52.38,12700.0,34.7509,34.7708,34.7111,34.7376,12700.0
2005-06-07 10:55:00,52.37,52.47,52.37,52.47,28000.0,34.731,34.7973,34.731,34.7973,28000.0
2005-06-07 11:00:00,52.46,52.46,52.4,52.4,126000.0,34.7907,34.7907,34.7509,34.7509,126000.0
2005-06-07 11:05:00,52.4,52.5,52.4,52.42,25900.0,34.7509,34.8172,34.7509,34.7641,25900.0
2005-06-07 11:10:00,52.4,52.55,52.4,52.49,46700.0,34.7509,34.8504,34.7509,34.8106,46700.0
2005-06-07 11:15:00,52.48,52.5,52.47,52.49,10700.0,34.8039,34.8172,34.7973,34.8106,10700.0
2005-06-07 11:20:00,52.49,52.49,52.44,52.45,15700.0,34.8106,34.8106,34.7774,34.784,15700.0
2005-06-07 11:25:00,52.45,52.48,52.45,52.45,12400.0,34.784,34.8039,34.784,34.784,12400.0
2005-06-07 11:30:00,52.45,52.53,52.45,52.53,46000.0,34.784,34.8371,34.784,34.8371,46000.0
2005-06-07 11:35:00,52.52,52.54,52.51,52.51,442900.0,34.8305,34.8437,34.8238,34.8238,442900.0
2005-06-07 11:40:00,52.51,52.52,52.5,52.52,34000.0,34.8238,34.8305,34.8172,34.8305,34000.0
2005-06-07 11:45:00,52.52,52.53,52.49,52.53,37700.0,34.8305,34.8371,34.8106,34.8371,37700.0
2005-06-07 11:50:00,52.53,52.56,52.51,52.55,39300.0,34.8371,34.857,34.8238,34.8504,39300.0
2005-06-07 11:55:00,52.55,52.55,52.51,52.54,37000.0,34.8504,34.8504,34.8238,34.8437,37000.0
2005-06-07 12:00:00,52.54,52.59,52.5,52.54,7400.0,34.8437,34.8769,34.8172,34.8437,7400.0
2005-06-07 12:05:00,52.51,52.53,52.47,52.53,6400.0,34.8238,34.8371,34.7973,34.8371,6400.0
2005-06-07 12:10:00,52.5,52.52,52.5,52.5,7800.0,34.8172,34.8305,34.8172,34.8172,7800.0
2005-06-07 12:15:00,52.5,52.52,52.48,52.48,4800.0,34.8172,34.8305,34.8039,34.8039,4800.0
2005-06-07 12:20:00,52.46,52.49,52.46,52.48,4300.0,34.7907,34.8106,34.7907,34.8039,4300.0
2005-06-07 12:25:00,52.47,52.5,52.47,52.49,5200.0,34.7973,34.8172,34.7973,34.8106,5200.0
2005-06-07 12:30:00,52.5,52.51,52.5,52.51,5900.0,34.8172,34.8238,34.8172,34.8238,5900.0
2005-06-07 12:35:00,52.51,52.52,52.51,52.51,12800.0,34.8238,34.8305,34.8238,34.8238,12800.0
2005-06-07 12:40:00,52.51,52.53,52.51,52.53,15700.0,34.8238,34.8371,34.8238,34.8371,15700.0
2005-06-07 12:45:00,52.53,52.53,52.47,52.5,248500.0,34.8371,34.8371,34.7973,34.8172,248500.0
2005-06-07 12:50:00,52.5,52.51,52.5,52.5,10900.0,34.8172,34.8238,34.8172,34.8172,10900.0
2005-06-07 12:55:00,52.5,52.57,52.49,52.57,11400.0,34.8172,34.8636,34.8106,34.8636,11400.0
2005-06-07 13:00:00,52.57,52.62,52.55,52.6,5800.0,34.8636,34.8968,34.8504,34.8835,5800.0
2005-06-07 13:05:00,52.61,52.61,52.56,52.58,40800.0,34.8902,34.8902,34.857,34.8703,40800.0
2005-06-07 13:10:00,52.6,52.6,52.56,52.6,15900.0,34.8835,34.8835,34.857,34.8835,15900.0
2005-06-07 13:15:00,52.58,52.6,52.56,52.56,5400.0,34.8703,34.8835,34.857,34.857,5400.0
2005-06-07 13:20:00,52.57,52.59,52.55,52.56,2500.0,34.8636,34.8769,34.8504,34.857,2500.0
2005-06-07 13:25:00,52.56,52.57,52.54,52.57,3200.0,34.857,34.8636,34.8437,34.8636,3200.0
2005-06-07 13:30:00,52.57,52.57,52.45,52.49,11100.0,34.8636,34.8636,34.784,34.8106,11100.0
2005-06-07 13:35:00,52.51,52.6,52.5,52.58,8100.0,34.8238,34.8835,34.8172,34.8703,8100.0
2005-06-07 13:40:00,52.58,52.58,52.51,52.51,9600.0,34.8703,34.8703,34.8238,34.8238,9600.0
2005-06-07 13:45:00,52.52,52.52,52.49,52.51,8000.0,34.8305,34.8305,34.8106,34.8238,8000.0
2005-06-07 13:50:00,52.51,52.52,52.47,52.5,10900.0,34.8238,34.8305,34.7973,34.8172,10900.0
2005-06-07 13:55:00,52.49,52.52,52.48,52.49,9300.0,34.8106,34.8305,34.8039,34.8106,9300.0
2005-06-07 14:00:00,52.5,52.5,52.45,52.47,21100.0,34.8172,34.8172,34.784,34.7973,21100.0
2005-06-07 14:05:00,52.48,52.52,52.48,52.49,16000.0,34.8039,34.8305,34.8039,34.8106,16000.0
2005-06-07 14:10:00,52.49,52.49,52.21,52.25,53300.0,34.8106,34.8106,34.6249,34.6514,53300.0
2005-06-07 14:15:00,52.25,52.29,52.17,52.27,35400.0,34.6514,34.6779,34.5984,34.6647,35400.0
2005-06-07 14:20:00,52.26,52.27,52.22,52.25,23800.0,34.658,34.6647,34.6315,34.6514,23800.0
2005-06-07 14:25:00,52.25,52.31,52.25,52.28,37300.0,34.6514,34.6912,34.6514,34.6713,37300.0
2005-06-07 14:30:00,52.27,52.3,52.25,52.26,33000.0,34.6647,34.6846,34.6514,34.658,33000.0
2005-06-07 14:35:00,52.27,52.37,52.26,52.35,30700.0,34.6647,34.731,34.658,34.7177,30700.0
2005-06-07 14:40:00,52.36,52.38,52.34,52.38,32200.0,34.7244,34.7376,34.7111,34.7376,32200.0
2005-06-07 14:45:00,52.38,52.39,52.36,52.37,20100.0,34.7376,34.7443,34.7244,34.731,20100.0
2005-06-07 14:50:00,52.36,52.43,52.36,52.43,38300.0,34.7244,34.7708,34.7244,34.7708,38300.0
2005-06-07 14:55:00,52.43,52.43,52.37,52.37,15100.0,34.7708,34.7708,34.731,34.731,15100.0
2005-06-07 15:00:00,52.38,52.38,52.33,52.34,38500.0,34.7376,34.7376,34.7045,34.7111,38500.0
2005-06-07 15:05:00,52.35,52.38,52.31,52.37,39500.0,34.7177,34.7376,34.6912,34.731,39500.0
2005-06-07 15:10:00,52.38,52.42,52.35,52.4,44400.0,34.7376,34.7641,34.7177,34.7509,44400.0
2005-06-07 15:15:00,52.41,52.41,52.35,52.4,43600.0,34.7575,34.7575,34.7177,34.7509,43600.0
2005-06-07 15:20:00,52.4,52.43,52.38,52.39,33800.0,34.7509,34.7708,34.7376,34.7443,33800.0
2005-06-07 15:25:00,52.39,52.41,52.33,52.38,36300.0,34.7443,34.7575,34.7045,34.7376,36300.0
2005-06-07 15:30:00,52.38,52.38,52.16,52.26,72800.0,34.7376,34.7376,34.5917,34.658,72800.0
2005-06-07 15:35:00,52.26,52.32,52.24,52.24,18600.0,34.658,34.6978,34.6448,34.6448,18600.0
2005-06-07 15:40:00,52.25,52.25,52.18,52.19,40100.0,34.6514,34.6514,34.605,34.6116,40100.0
2005-06-07 15:45:00,52.18,52.19,52.17,52.18,48000.0,34.605,34.6116,34.5984,34.605,48000.0
2005-06-07 15:50:00,52.18,52.19,52.1,52.11,84600.0,34.605,34.6116,34.5519,34.5586,84600.0
2005-06-07 15:55:00,52.11,52.12,52.08,52.08,78400.0,34.5586,34.5652,34.5387,34.5387,78400.0
2005-06-08 09:30:00,52.1,52.2,52.1,52.2,38700.0,34.5519,34.6182,34.5519,34.6182,38700.0
2005-06-08 09:35:00,52.2,52.39,52.2,52.37,22800.0,34.6182,34.7443,34.6182,34.731,22800.0
2005-06-08 09:40:00,52.37,52.37,52.21,52.31,21700.0,34.731,34.731,34.6249,34.6912,21700.0
2005-06-08 09:45:00,52.28,52.32,52.22,52.3,14100.0,34.6713,34.6978,34.6315,34.6846,14100.0
2005-06-08 09:50:00,52.3,52.32,52.22,52.27,9600.0,34.6846,34.6978,34.6315,34.6647,9600.0
2005-06-08 09:55:00,52.26,52.3,52.23,52.3,20200.0,34.658,34.6846,34.6381,34.6846,20200.0
2005-06-08 10:00:00,52.3,52.32,52.28,52.31,17200.0,34.6846,34.6978,34.6713,34.6912,17200.0
2005-06-08 10:05:00,52.31,52.35,52.3,52.35,10100.0,34.6912,34.7177,34.6846,34.7177,10100.0
2005-06-08 10:10:00,52.35,52.43,52.35,52.4,25600.0,34.7177,34.7708,34.7177,34.7509,25600.0
2005-06-08 10:15:00,52.4,52.4,52.37,52.39,17600.0,34.7509,34.7509,34.731,34.7443,17600.0
2005-06-08 10:20:00,52.39,52.39,52.35,52.38,30200.0,34.7443,34.7443,34.7177,34.7376,30200.0
2005-06-08 10:25:00,52.38,52.4,52.35,52.36,12000.0,34.7376,34.7509,34.7177,34.7244,12000.0
2005-06-08 10:30:00,52.35,52.36,52.32,52.34,23100.0,34.7177,34.7244,34.6978,34.7111,23100.0
2005-06-08 10:35:00,52.34,52.35,52.31,52.31,102900.0,34.7111,34.7177,34.6912,34.6912,102900.0
2005-06-08 10:40:00,52.31,52.33,52.22,52.26,44900.0,34.6912,34.7045,34.6315,34.658,44900.0
2005-06-08 10:45:00,52.23,52.29,52.23,52.27,31300.0,34.6381,34.6779,34.6381,34.6647,31300.0
2005-06-08 10:50:00,52.27,52.33,52.23,52.33,42300.0,34.6647,34.7045,34.6381,34.7045,42300.0
2005-06-08 10:55:00,52.33,52.42,52.33,52.42,12800.0,34.7045,34.7641,34.7045,34.7641,12800.0
2005-06-08 11:00:00,52.42,52.43,52.41,52.42,17100.0,34.7641,34.7708,34.7575,34.7641,17100.0
2005-06-08 11:05:00,52.42,52.42,52.39,52.41,12800.0,34.7641,34.7641,34.7443,34.7575,12800.0
2005-06-08 11:10:00,52.4,52.4,52.35,52.37,12400.0,34.7509,34.7509,34.7177,34.731,12400.0
2005-06-08 11:15:00,52.38,52.38,52.33,52.36,11600.0,34.7376,34.7376,34.7045,34.7244,11600.0
2005-06-08 11:20:00,52.34,52.36,52.34,52.35,8500.0,34.7111,34.7244,34.7111,34.7177,8500.0
2005-06-08 11:25:00,52.36,52.42,52.35,52.41,16900.0,34.7244,34.7641,34.7177,34.7575,16900.0
2005-06-08 11:30:00,52.41,52.42,52.32,52.33,22600.0,34.7575,34.7641,34.6978,34.7045,22600.0
2005-06-08 11:35:00,52.33,52.35,52.1,52.1,84000.0,34.7045,34.7177,34.5519,34.5519,84000.0
2005-06-08 11:40:00,52.11,52.16,52.05,52.12,68100.0,34.5586,34.5917,34.5188,34.5652,68100.0
2005-06-08 11:45:00,52.12,52.19,52.12,52.17,14300.0,34.5652,34.6116,34.5652,34.5984,14300.0
2005-06-08 11:50:00,52.16,52.23,52.16,52.22,13400.0,34.5917,34.6381,34.5917,34.6315,13400.0
2005-06-08 11:55:00,52.2,52.21,52.11,52.21,51600.0,34.6182,34.6249,34.5586,34.6249,51600.0
2005-06-08 12:00:00,52.21,52.21,52.05,52.08,119500.0,34.6249,34.6249,34.5188,34.5387,119500.0
2005-06-08 12:05:00,52.06,52.16,52.04,52.1,40000.0,34.5254,34.5917,34.5121,34.5519,40000.0
2005-06-08 12:10:00,52.11,52.12,51.95,51.95,88100.0,34.5586,34.5652,34.4524,34.4524,88100.0
2005-06-08 12:15:00,51.95,52.1,51.95,52.06,51100.0,34.4524,34.5519,34.4524,34.5254,51100.0
2005-06-08 12:20:00,52.07,52.18,52.06,52.15,24700.0,34.532,34.605,34.5254,34.5851,24700.0
2005-06-08 12:25:00,52.14,52.16,52.09,52.12,14800.0,34.5785,34.5917,34.5453,34.5652,14800.0
2005-06-08 12:30:00,52.13,52.16,52.11,52.14,10000.0,34.5718,34.5917,34.5586,34.5785,10000.0
2005-06-08 12:35:00,52.16,52.19,52.11,52.19,6000.0,34.5917,34.6116,34.5586,34.6116,6000.0
2005-06-08 12:40:00,52.18,52.19,52.11,52.19,14200.0,34.605,34.6116,34.5586,34.6116,14200.0
2005-06-08 12:45:00,52.19,52.19,52.12,52.14,19600.0,34.6116,34.6116,34.5652,34.5785,19600.0
2005-06-08 12:50:00,52.12,52.21,52.11,52.21,23800.0,34.5652,34.6249,34.5586,34.6249,23800.0
2005-06-08 12:55:00,52.18,52.2,52.11,52.16,17100.0,34.605,34.6182,34.5586,34.5917,17100.0
2005-06-08 13:00:00,52.13,52.18,52.07,52.13,18800.0,34.5718,34.605,34.532,34.5718,18800.0
2005-06-08 13:05:00,52.13,52.15,52.12,52.15,12000.0,34.5718,34.5851,34.5652,34.5851,12000.0
2005-06-08 13:10:00,52.14,52.14,52.05,52.08,16800.0,34.5785,34.5785,34.5188,34.5387,16800.0
2005-06-08 13:15:00,52.07,52.09,51.98,52.07,15600.0,34.532,34.5453,34.4723,34.532,15600.0
2005-06-08 13:20:00,52.06,52.1,52.02,52.09,12100.0,34.5254,34.5519,34.4989,34.5453,12100.0
2005-06-08 13:25:00,52.09,52.11,52.08,52.08,9500.0,34.5453,34.5586,34.5387,34.5387,9500.0
2005-06-08 13:30:00,52.09,52.1,52.08,52.1,5800.0,34.5453,34.5519,34.5387,34.5519,5800.0
2005-06-08 13:35:00,52.09,52.1,52.06,52.07,7900.0,34.5453,34.5519,34.5254,34.532,7900.0
2005-06-08 13:40:00,52.07,52.07,52.02,52.04,5700.0,34.532,34.532,34.4989,34.5121,5700.0
2005-06-08 13:45:00,52.04,52.05,51.93,51.96,13600.0,34.5121,34.5188,34.4392,34.4591,13600.0
2005-06-08 13:50:00,51.96,51.97,51.81,51.84,14900.0,34.4591,34.4657,34.3596,34.3795,14900.0
2005-06-08 13:55:00,51.82,51.92,51.82,51.91,23200.0,34.3662,34.4326,34.3662,34.4259,23200.0
2005-06-08 14:00:00,51.91,51.91,51.8,51.82,58400.0,34.4259,34.4259,34.353,34.3662,58400.0
2005-06-08 14:05:00,51.82,51.86,51.81,51.85,38900.0,34.3662,34.3928,34.3596,34.3861,38900.0
2005-06-08 14:10:00,51.85,51.86,51.82,51.85,64200.0,34.3861,34.3928,34.3662,34.3861,64200.0
2005-06-08 14:15:00,51.85,51.85,51.82,51.82,75700.0,34.3861,34.3861,34.3662,34.3662,75700.0
2005-06-08 14:20:00,51.82,51.84,51.79,51.82,23200.0,34.3662,34.3795,34.3463,34.3662,23200.0
2005-06-08 14:25:00,51.81,51.81,51.76,51.76,111600.0,34.3596,34.3596,34.3264,34.3264,111600.0
2005-06-08 14:30:00,51.76,51.77,51.68,51.69,77400.0,34.3264,34.3331,34.2734,34.28,77400.0
2005-06-08 14:35:00,51.69,51.69,51.63,51.64,171100.0,34.28,34.28,34.2402,34.2469,171100.0
2005-06-08 14:40:00,51.64,51.7,51.64,51.64,49500.0,34.2469,34.2867,34.2469,34.2469,49500.0
2005-06-08 14:45:00,51.65,51.68,51.63,51.63,29200.0,34.2535,34.2734,34.2402,34.2402,29200.0
2005-06-08 14:50:00,51.63,51.65,51.6,51.64,28900.0,34.2402,34.2535,34.2203,34.2469,28900.0
2005-06-08 14:55:00,51.64,51.65,51.59,51.62,29800.0,34.2469,34.2535,34.2137,34.2336,29800.0
2005-06-08 15:00:00,51.61,51.64,51.58,51.6,26900.0,34.227,34.2469,34.2071,34.2203,26900.0
2005-06-08 15:05:00,51.59,51.62,51.59,51.61,78300.0,34.2137,34.2336,34.2137,34.227,78300.0
2005-06-08 15:10:00,51.6,51.66,51.59,51.6,33500.0,34.2203,34.2601,34.2137,34.2203,33500.0
2005-06-08 15:15:00,51.6,51.63,51.57,51.59,32500.0,34.2203,34.2402,34.2004,34.2137,32500.0
2005-06-08 15:20:00,51.59,51.6,51.55,51.59,32200.0,34.2137,34.2203,34.1872,34.2137,32200.0
2005-06-08 15:25:00,51.59,51.61,51.53,51.55,42000.0,34.2137,34.227,34.1739,34.1872,42000.0
2005-06-08 15:30:00,51.55,51.55,51.48,51.48,66300.0,34.1872,34.1872,34.1408,34.1408,66300.0
2005-06-08 15:35:00,51.49,51.5,51.46,51.5,58500.0,34.1474,34.154,34.1275,34.154,58500.0
2005-06-08 15:40:00,51.49,51.5,51.36,51.4,105300.0,34.1474,34.154,34.0612,34.0877,105300.0
2005-06-08 15:45:00,51.4,51.42,51.38,51.41,91800.0,34.0877,34.101,34.0744,34.0943,91800.0
2005-06-08 15:50:00,51.41,51.42,51.33,51.34,134200.0,34.0943,34.101,34.0413,34.0479,134200.0
2005-06-08 15:55:00,51.35,51.5,51.33,51.35,259600.0,34.0545,34.154,34.0413,34.0545,259600.0
2005-06-09 09:30:00,51.3,51.47,51.3,51.39,24900.0,34.0214,34.1341,34.0214,34.0811,24900.0
2005-06-09 09:35:00,51.38,51.43,51.24,51.32,25300.0,34.0744,34.1076,33.9816,34.0346,25300.0
2005-06-09 09:40:00,51.32,51.36,51.26,51.27,19900.0,34.0346,34.0612,33.9949,34.0015,19900.0
2005-06-09 09:45:00,51.27,51.31,51.26,51.3,19600.0,34.0015,34.028,33.9949,34.0214,19600.0
2005-06-09 09:50:00,51.29,51.33,51.29,51.32,17200.0,34.0147,34.0413,34.0147,34.0346,17200.0
2005-06-09 09:55:00,51.31,51.31,51.25,51.25,14000.0,34.028,34.028,33.9882,33.9882,14000.0
2005-06-09 10:00:00,51.25,51.36,51.18,51.32,65400.0,33.9882,34.0612,33.9418,34.0346,65400.0
2005-06-09 10:05:00,51.32,51.35,51.26,51.33,34700.0,34.0346,34.0545,33.9949,34.0413,34700.0
2005-06-09 10:10:00,51.3,51.37,51.25,51.31,34400.0,34.0214,34.0678,33.9882,34.028,34400.0
2005-06-09 10:15:00,51.31,51.36,51.22,51.26,34000.0,34.028,34.0612,33.9683,33.9949,34000.0
2005-06-09 10:20:00,51.25,51.27,51.2,51.26,10300.0,33.9882,34.0015,33.9551,33.9949,10300.0
2005-06-09 10:25:00,51.26,51.33,51.26,51.33,23100.0,33.9949,34.0413,33.9949,34.0413,23100.0
2005-06-09 10:30:00,51.32,51.33,51.29,51.3,17600.0,34.0346,34.0413,34.0147,34.0214,17600.0
2005-06-09 10:35:00,51.3,51.31,51.23,51.27,23800.0,34.0214,34.028,33.975,34.0015,23800.0
2005-06-09 10:40:00,51.27,51.27,51.18,51.21,35100.0,34.0015,34.0015,33.9418,33.9617,35100.0
2005-06-09 10:45:00,51.2,51.29,51.19,51.29,13300.0,33.9551,34.0147,33.9484,34.0147,13300.0
2005-06-09 10:50:00,51.3,51.4,51.3,51.37,21800.0,34.0214,34.0877,34.0214,34.0678,21800.0
2005-06-09 10:55:00,51.36,51.36,51.33,51.35,12300.0,34.0612,34.0612,34.0413,34.0545,12300.0
2005-06-09 11:00:00,51.34,51.42,51.33,51.41,18000.0,34.0479,34.101,34.0413,34.0943,18000.0
2005-06-09 11:05:00,51.41,51.47,51.4,51.47,15200.0,34.0943,34.1341,34.0877,34.1341,15200.0
2005-06-09 11:10:00,51.45,51.46,51.35,51.4,24200.0,34.1209,34.1275,34.0545,34.0877,24200.0
2005-06-09 11:15:00,51.4,51.44,51.39,51.4,10400.0,34.0877,34.1142,34.0811,34.0877,10400.0
2005-06-09 11:20:00,51.41,51.48,51.41,51.46,39700.0,34.0943,34.1408,34.0943,34.1275,39700.0
2005-06-09 11:25:00,51.47,51.47,51.4,51.43,18600.0,34.1341,34.1341,34.0877,34.1076,18600.0
2005-06-09 11:30:00,51.43,51.55,51.41,51.54,18500.0,34.1076,34.1872,34.0943,34.1805,18500.0
2005-06-09 11:35:00,51.52,51.62,51.5,51.61,26000.0,34.1673,34.2336,34.154,34.227,26000.0
2005-06-09 11:40:00,51.6,51.78,51.6,51.73,25500.0,34.2203,34.3397,34.2203,34.3065,25500.0
2005-06-09 11:45:00,51.74,51.75,51.63,51.65,20300.0,34.3132,34.3198,34.2402,34.2535,20300.0
2005-06-09 11:50:00,51.66,51.71,51.65,51.71,69600.0,34.2601,34.2933,34.2535,34.2933,69600.0
2005-06-09 11:55:00,51.69,51.7,51.6,51.61,17200.0,34.28,34.2867,34.2203,34.227,17200.0
2005-06-09 12:00:00,51.6,51.64,51.58,51.63,53800.0,34.2203,34.2469,34.2071,34.2402,53800.0
2005-06-09 12:05:00,51.62,51.64,51.59,51.64,22000.0,34.2336,34.2469,34.2137,34.2469,22000.0
2005-06-09 12:10:00,51.64,51.69,51.63,51.65,15000.0,34.2469,34.28,34.2402,34.2535,15000.0
2005-06-09 12:15:00,51.65,51.69,51.62,51.69,14800.0,34.2535,34.28,34.2336,34.28,14800.0
2005-06-09 12:20:00,51.69,51.73,51.6,51.73,13500.0,34.28,34.3065,34.2203,34.3065,13500.0
2005-06-09 12:25:00,51.72,51.83,51.7,51.75,22200.0,34.2999,34.3729,34.2867,34.3198,22200.0
2005-06-09 12:30:00,51.75,51.79,51.73,51.77,16600.0,34.3198,34.3463,34.3065,34.3331,16600.0
2005-06-09 12:35:00,51.77,51.89,51.77,51.81,45700.0,34.3331,34.4127,34.3331,34.3596,45700.0
2005-06-09 12:40:00,51.81,51.91,51.8,51.87,17500.0,34.3596,34.4259,34.353,34.3994,17500.0
2005-06-09 12:45:00,51.86,51.88,51.81,51.82,9800.0,34.3928,34.406,34.3596,34.3662,9800.0
2005-06-09 12:50:00,51.83,51.83,51.81,51.82,7400.0,34.3729,34.3729,34.3596,34.3662,7400.0
2005-06-09 12:55:00,51.82,51.85,51.81,51.83,7300.0,34.3662,34.3861,34.3596,34.3729,7300.0
2005-06-09 13:00:00,51.84,51.84,51.75,51.76,8000.0,34.3795,34.3795,34.3198,34.3264,8000.0
2005-06-09 13:05:00,51.76,51.91,51.76,51.9,56300.0,34.3264,34.4259,34.3264,34.4193,56300.0
2005-06-09 13:10:00,51.89,51.92,51.8,51.84,23300.0,34.4127,34.4326,34.353,34.3795,23300.0
2005-06-09 13:15:00,51.86,51.86,51.77,51.78,7900.0,34.3928,34.3928,34.3331,34.3397,7900.0
2005-06-09 13:20:00,51.78,51.78,51.72,51.72,18100.0,34.3397,34.3397,34.2999,34.2999,18100.0
2005-06-09 13:25:00,51.72,51.75,51.72,51.75,11100.0,34.2999,34.3198,34.2999,34.3198,11100.0
2005-06-09 13:30:00,51.75,51.76,51.73,51.76,11100.0,34.3198,34.3264,34.3065,34.3264,11100.0
2005-06-09 13:35:00,51.76,51.82,51.76,51.79,7100.0,34.3264,34.3662,34.3264,34.3463,7100.0
2005-06-09 13:40:00,51.8,51.87,51.8,51.84,16000.0,34.353,34.3994,34.353,34.3795,16000.0
2005-06-09 13:45:00,51.84,51.85,51.81,51.82,10400.0,34.3795,34.3861,34.3596,34.3662,10400.0
2005-06-09 13:50:00,51.82,51.86,51.82,51.86,8700.0,34.3662,34.3928,34.3662,34.3928,8700.0
2005-06-09 13:55:00,51.86,51.95,51.86,51.92,18600.0,34.3928,34.4524,34.3928,34.4326,18600.0
2005-06-09 14:00:00,51.91,51.95,51.84,51.87,9900.0,34.4259,34.4524,34.3795,34.3994,9900.0
2005-06-09 14:05:00,51.88,51.93,51.87,51.93,11900.0,34.406,34.4392,34.3994,34.4392,11900.0
2005-06-09 14:10:00,51.93,51.93,51.86,51.88,9300.0,34.4392,34.4392,34.3928,34.406,9300.0
2005-06-09 14:15:00,51.89,51.91,51.88,51.91,6300.0,34.4127,34.4259,34.406,34.4259,6300.0
2005-06-09 14:20:00,51.9,51.93,51.85,51.86,13300.0,34.4193,34.4392,34.3861,34.3928,13300.0
2005-06-09 14:25:00,51.86,51.87,51.84,51.85,10000.0,34.3928,34.3994,34.3795,34.3861,10000.0
2005-06-09 14:30:00,51.86,51.92,51.81,51.92,24400.0,34.3928,34.4326,34.3596,34.4326,24400.0
2005-06-09 14:35:00,51.92,51.92,51.85,51.85,5500.0,34.4326,34.4326,34.3861,34.3861,5500.0
2005-06-09 14:40:00,51.86,51.93,51.86,51.91,12500.0,34.3928,34.4392,34.3928,34.4259,12500.0
2005-06-09 14:45:00,51.92,51.95,51.91,51.92,13300.0,34.4326,34.4524,34.4259,34.4326,13300.0
2005-06-09 14:50:00,51.92,51.93,51.9,51.9,5000.0,34.4326,34.4392,34.4193,34.4193,5000.0
2005-06-09 14:55:00,51.91,51.91,51.8,51.8,25200.0,34.4259,34.4259,34.353,34.353,25200.0
2005-06-09 15:00:00,51.81,51.84,51.77,51.81,30800.0,34.3596,34.3795,34.3331,34.3596,30800.0
2005-06-09 15:05:00,51.81,51.81,51.76,51.79,20500.0,34.3596,34.3596,34.3264,34.3463,20500.0
2005-06-09 15:10:00,51.78,51.78,51.76,51.78,17400.0,34.3397,34.3397,34.3264,34.3397,17400.0
2005-06-09 15:15:00,51.78,51.78,51.76,51.77,25300.0,34.3397,34.3397,34.3264,34.3331,25300.0
2005-06-09 15:20:00,51.77,51.77,51.7,51.73,35700.0,34.3331,34.3331,34.2867,34.3065,35700.0
2005-06-09 15:25:00,51.73,51.75,51.63,51.64,29900.0,34.3065,34.3198,34.2402,34.2469,29900.0
2005-06-09 15:30:00,51.63,51.67,51.62,51.67,34800.0,34.2402,34.2668,34.2336,34.2668,34800.0
2005-06-09 15:35:00,51.65,51.69,51.65,51.69,24400.0,34.2535,34.28,34.2535,34.28,24400.0
2005-06-09 15:40:00,51.69,51.7,51.63,51.65,30500.0,34.28,34.2867,34.2402,34.2535,30500.0
2005-06-09 15:45:00,51.65,51.65,51.61,51.63,29900.0,34.2535,34.2535,34.227,34.2402,29900.0
2005-06-09 15:50:00,51.64,51.65,51.56,51.6,64600.0,34.2469,34.2535,34.1938,34.2203,64600.0
2005-06-09 15:55:00,51.59,51.63,51.59,51.63,62500.0,34.2137,34.2402,34.2137,34.2402,62500.0
2005-06-10 09:30:00,50.8,51.51,50.8,51.5,117000.0,33.6898,34.1606,33.6898,34.154,117000.0
2005-06-10 09:35:00,51.5,51.59,51.5,51.58,60100.0,34.154,34.2137,34.154,34.2071,60100.0
2005-06-10 09:40:00,51.6,51.6,51.49,51.49,17100.0,34.2203,34.2203,34.1474,34.1474,17100.0
2005-06-10 09:45:00,51.5,51.5,51.48,51.49,83100.0,34.154,34.154,34.1408,34.1474,83100.0
2005-06-10 09:50:00,51.5,51.51,51.46,51.48,59100.0,34.154,34.1606,34.1275,34.1408,59100.0
2005-06-10 09:55:00,51.48,51.51,51.4,51.41,41800.0,34.1408,34.1606,34.0877,34.0943,41800.0
2005-06-10 10:00:00,51.38,51.46,51.37,51.46,107100.0,34.0744,34.1275,34.0678,34.1275,107100.0
2005-06-10 10:05:00,51.48,51.5,51.31,51.36,89900.0,34.1408,34.154,34.028,34.0612,89900.0
2005-06-10 10:10:00,51.37,51.37,51.2,51.21,51800.0,34.0678,34.0678,33.9551,33.9617,51800.0
2005-06-10 10:15:00,51.21,51.3,51.2,51.21,80000.0,33.9617,34.0214,33.9551,33.9617,80000.0
2005-06-10 10:20:00,51.21,51.23,51.2,51.22,66200.0,33.9617,33.975,33.9551,33.9683,66200.0
2005-06-10 10:25:00,51.22,51.25,51.2,51.2,99900.0,33.9683,33.9882,33.9551,33.9551,99900.0
2005-06-10 10:30:00,51.2,51.22,51.16,51.17,50600.0,33.9551,33.9683,33.9285,33.9352,50600.0
2005-06-10 10:35:00,51.17,51.21,51.16,51.21,30800.0,33.9352,33.9617,33.9285,33.9617,30800.0
2005-06-10 10:40:00,51.19,51.27,51.17,51.17,44100.0,33.9484,34.0015,33.9352,33.9352,44100.0
2005-06-10 10:45:00,51.17,51.17,51.07,51.15,48600.0,33.9352,33.9352,33.8688,33.9219,48600.0
2005-06-10 10:50:00,51.15,51.21,51.15,51.17,42300.0,33.9219,33.9617,33.9219,33.9352,42300.0
2005-06-10 10:55:00,51.15,51.22,51.1,51.22,57200.0,33.9219,33.9683,33.8887,33.9683,57200.0
2005-06-10 11:00:00,51.22,51.25,51.14,51.16,25200.0,33.9683,33.9882,33.9153,33.9285,25200.0
2005-06-10 11:05:00,51.16,51.2,51.1,51.17,57600.0,33.9285,33.9551,33.8887,33.9352,57600.0
2005-06-10 11:10:00,51.16,51.2,51.11,51.15,20700.0,33.9285,33.9551,33.8954,33.9219,20700.0
2005-06-10 11:15:00,51.16,51.17,51.1,51.14,25400.0,33.9285,33.9352,33.8887,33.9153,25400.0
2005-06-10 11:20:00,51.13,51.16,51.08,51.09,61800.0,33.9086,33.9285,33.8755,33.8821,61800.0
2005-06-10 11:25:00,51.13,51.14,51.1,51.1,38800.0,33.9086,33.9153,33.8887,33.8887,38800.0
2005-06-10 11:30:00,51.12,51.12,51.07,51.1,73000.0,33.902,33.902,33.8688,33.8887,73000.0
2005-06-10 11:35:00,51.1,51.1,50.98,51.0,66900.0,33.8887,33.8887,33.8092,33.8224,66900.0
2005-06-10 11:40:00,50.96,51.0,50.85,50.86,70200.0,33.7959,33.8224,33.7229,33.7296,70200.0
2005-06-10 11:45:00,50.86,50.96,50.8,50.94,81500.0,33.7296,33.7959,33.6898,33.7826,81500.0
2005-06-10 11:50:00,50.95,51.0,50.9,50.91,31400.0,33.7893,33.8224,33.7561,33.7627,31400.0
2005-06-10 11:55:00,50.91,50.91,50.82,50.84,11100.0,33.7627,33.7627,33.7031,33.7163,11100.0
2005-06-10 12:00:00,50.84,50.91,50.84,50.85,23800.0,33.7163,33.7627,33.7163,33.7229,23800.0
2005-06-10 12:05:00,50.85,50.88,50.81,50.85,37100.0,33.7229,33.7428,33.6964,33.7229,37100.0
2005-06-10 12:10:00,50.81,50.85,50.81,50.81,45700.0,33.6964,33.7229,33.6964,33.6964,45700.0
2005-06-10 12:15:00,50.82,50.82,50.75,50.8,49300.0,33.7031,33.7031,33.6566,33.6898,49300.0
2005-06-10 12:20:00,50.8,50.8,50.75,50.76,7100.0,33.6898,33.6898,33.6566,33.6633,7100.0
2005-06-10 12:25:00,50.77,50.77,50.72,50.75,11900.0,33.6699,33.6699,33.6367,33.6566,11900.0
2005-06-10 12:30:00,50.75,50.79,50.74,50.75,12700.0,33.6566,33.6832,33.65,33.6566,12700.0
2005-06-10 12:35:00,50.75,50.77,50.73,50.75,17300.0,33.6566,33.6699,33.6434,33.6566,17300.0
2005-06-10 12:40:00,50.76,50.76,50.72,50.73,7800.0,33.6633,33.6633,33.6367,33.6434,7800.0
2005-06-10 12:45:00,50.73,50.78,50.73,50.78,20000.0,33.6434,33.6765,33.6434,33.6765,20000.0
2005-06-10 12:50:00,50.78,50.89,50.77,50.89,16400.0,33.6765,33.7495,33.6699,33.7495,16400.0
2005-06-10 12:55:00,50.89,50.9,50.84,50.84,16800.0,33.7495,33.7561,33.7163,33.7163,16800.0
2005-06-10 13:00:00,50.82,50.9,50.82,50.9,19300.0,33.7031,33.7561,33.7031,33.7561,19300.0
2005-06-10 13:05:00,50.89,50.94,50.89,50.93,107400.0,33.7495,33.7826,33.7495,33.776,107400.0
2005-06-10 13:10:00,50.94,50.98,50.93,50.98,43200.0,33.7826,33.8092,33.776,33.8092,43200.0
2005-06-10 13:15:00,50.97,50.99,50.96,50.96,8500.0,33.8025,33.8158,33.7959,33.7959,8500.0
2005-06-10 13:20:00,50.96,51.0,50.96,51.0,8800.0,33.7959,33.8224,33.7959,33.8224,8800.0
2005-06-10 13:25:00,50.99,50.99,50.93,50.96,19100.0,33.8158,33.8158,33.776,33.7959,19100.0
2005-06-10 13:30:00,50.96,50.96,50.91,50.93,13200.0,33.7959,33.7959,33.7627,33.776,13200.0
2005-06-10 13:35:00,50.94,50.94,50.92,50.93,24800.0,33.7826,33.7826,33.7694,33.776,24800.0
2005-06-10 13:40:00,50.92,50.97,50.92,50.94,48900.0,33.7694,33.8025,33.7694,33.7826,48900.0
2005-06-10 13:45:00,50.94,50.96,50.94,50.95,4500.0,33.7826,33.7959,33.7826,33.7893,4500.0
2005-06-10 13:50:00,50.95,50.95,50.91,50.93,5600.0,33.7893,33.7893,33.7627,33.776,5600.0
2005-06-10 13:55:00,50.9,50.93,50.86,50.92,30300.0,33.7561,33.776,33.7296,33.7694,30300.0
2005-06-10 14:00:00,50.92,50.93,50.9,50.92,20900.0,33.7694,33.776,33.7561,33.7694,20900.0
2005-06-10 14:05:00,50.92,50.95,50.88,50.91,28500.0,33.7694,33.7893,33.7428,33.7627,28500.0
2005-06-10 14:10:00,50.89,50.92,50.88,50.9,52900.0,33.7495,33.7694,33.7428,33.7561,52900.0
2005-06-10 14:15:00,50.89,50.92,50.89,50.92,76600.0,33.7495,33.7694,33.7495,33.7694,76600.0
2005-06-10 14:20:00,50.92,50.96,50.92,50.92,8100.0,33.7694,33.7959,33.7694,33.7694,8100.0
2005-06-10 14:25:00,50.93,50.93,50.8,50.86,40900.0,33.776,33.776,33.6898,33.7296,40900.0
2005-06-10 14:30:00,50.86,50.89,50.85,50.85,13500.0,33.7296,33.7495,33.7229,33.7229,13500.0
2005-06-10 14:35:00,50.87,50.87,50.82,50.86,7900.0,33.7362,33.7362,33.7031,33.7296,7900.0
2005-06-10 14:40:00,50.86,50.86,50.83,50.85,22800.0,33.7296,33.7296,33.7097,33.7229,22800.0
2005-06-10 14:45:00,50.85,50.9,50.85,50.86,16200.0,33.7229,33.7561,33.7229,33.7296,16200.0
2005-06-10 14:50:00,50.86,50.9,50.85,50.9,13300.0,33.7296,33.7561,33.7229,33.7561,13300.0
2005-06-10 14:55:00,50.9,50.9,50.88,50.89,9100.0,33.7561,33.7561,33.7428,33.7495,9100.0
2005-06-10 15:00:00,50.89,50.98,50.88,50.9,43000.0,33.7495,33.8092,33.7428,33.7561,43000.0
2005-06-10 15:05:00,50.9,50.93,50.86,50.89,54800.0,33.7561,33.776,33.7296,33.7495,54800.0
2005-06-10 15:10:00,50.89,51.0,50.89,50.99,19800.0,33.7495,33.8224,33.7495,33.8158,19800.0
2005-06-10 15:15:00,50.99,50.99,50.96,50.99,15400.0,33.8158,33.8158,33.7959,33.8158,15400.0
2005-06-10 15:20:00,50.99,51.01,50.98,51.0,20100.0,33.8158,33.8291,33.8092,33.8224,20100.0
2005-06-10 15:25:00,51.0,51.03,50.99,51.0,34500.0,33.8224,33.8423,33.8158,33.8224,34500.0
2005-06-10 15:30:00,51.0,51.01,50.98,51.0,37600.0,33.8224,33.8291,33.8092,33.8224,37600.0
2005-06-10 15:35:00,51.0,51.01,50.99,51.0,37900.0,33.8224,33.8291,33.8158,33.8224,37900.0
2005-06-10 15:40:00,51.0,51.01,50.9,50.98,93300.0,33.8224,33.8291,33.7561,33.8092,93300.0
2005-06-10 15:45:00,50.98,51.02,50.97,51.01,36000.0,33.8092,33.8357,33.8025,33.8291,36000.0
2005-06-10 15:50:00,51.0,51.01,50.98,51.0,51800.0,33.8224,33.8291,33.8092,33.8224,51800.0
2005-06-10 15:55:00,51.0,51.01,50.98,51.01,82700.0,33.8224,33.8291,33.8092,33.8291,82700.0
2005-06-13 09:30:00,50.9,50.9,50.82,50.86,27500.0,33.7561,33.7561,33.7031,33.7296,27500.0
2005-06-13 09:35:00,50.85,50.86,50.79,50.79,18400.0,33.7229,33.7296,33.6832,33.6832,18400.0
2005-06-13 09:40:00,50.79,50.8,50.57,50.67,51000.0,33.6832,33.6898,33.5373,33.6036,51000.0
2005-06-13 09:45:00,50.67,50.75,50.63,50.75,39000.0,33.6036,33.6566,33.577,33.6566,39000.0
2005-06-13 09:50:00,50.75,50.79,50.7,50.77,34900.0,33.6566,33.6832,33.6235,33.6699,34900.0
2005-06-13 09:55:00,50.8,50.81,50.71,50.8,32300.0,33.6898,33.6964,33.6301,33.6898,32300.0
2005-06-13 10:00:00,50.8,50.8,50.75,50.78,27000.0,33.6898,33.6898,33.6566,33.6765,27000.0
2005-06-13 10:05:00,50.78,50.81,50.74,50.8,39500.0,33.6765,33.6964,33.65,33.6898,39500.0
2005-06-13 10:10:00,50.8,50.81,50.78,50.79,29500.0,33.6898,33.6964,33.6765,33.6832,29500.0
2005-06-13 10:15:00,50.79,50.92,50.79,50.92,31800.0,33.6832,33.7694,33.6832,33.7694,31800.0
2005-06-13 10:20:00,50.93,50.95,50.86,50.94,11600.0,33.776,33.7893,33.7296,33.7826,11600.0
2005-06-13 10:25:00,50.93,50.98,50.89,50.96,20500.0,33.776,33.8092,33.7495,33.7959,20500.0
2005-06-13 10:30:00,50.96,51.09,50.95,51.09,25500.0,33.7959,33.8821,33.7893,33.8821,25500.0
2005-06-13 10:35:00,51.09,51.19,51.02,51.12,46500.0,33.8821,33.9484,33.8357,33.902,46500.0
2005-06-13 10:40:00,51.15,51.17,51.12,51.16,40800.0,33.9219,33.9352,33.902,33.9285,40800.0
2005-06-13 10:45:00,51.16,51.23,51.12,51.23,48500.0,33.9285,33.975,33.902,33.975,48500.0
2005-06-13 10:50:00,51.24,51.36,51.23,51.35,28500.0,33.9816,34.0612,33.975,34.0545,28500.0
2005-06-13 10:55:00,51.33,51.38,51.3,51.35,72600.0,34.0413,34.0744,34.0214,34.0545,72600.0
2005-06-13 11:00:00,51.37,51.38,51.34,51.38,83600.0,34.0678,34.0744,34.0479,34.0744,83600.0
2005-06-13 11:05:00,51.38,51.38,51.32,51.36,67100.0,34.0744,34.0744,34.0346,34.0612,67100.0
2005-06-13 11:10:00,51.36,51.37,51.33,51.34,24100.0,34.0612,34.0678,34.0413,34.0479,24100.0
2005-06-13 11:15:00,51.35,51.35,51.29,51.3,33100.0,34.0545,34.0545,34.0147,34.0214,33100.0
2005-06-13 11:20:00,51.3,51.33,51.29,51.33,26000.0,34.0214,34.0413,34.0147,34.0413,26000.0
2005-06-13 11:25:00,51.33,51.33,51.3,51.33,32200.0,34.0413,34.0413,34.0214,34.0413,32200.0
2005-06-13 11:30:00,51.33,51.34,51.31,51.34,49200.0,34.0413,34.0479,34.028,34.0479,49200.0
2005-06-13 11:35:00,51.3,51.36,51.3,51.33,18600.0,34.0214,34.0612,34.0214,34.0413,18600.0
2005-06-13 11:40:00,51.36,51.36,51.32,51.32,13300.0,34.0612,34.0612,34.0346,34.0346,13300.0
2005-06-13 11:45:00,51.32,51.32,51.28,51.32,16000.0,34.0346,34.0346,34.0081,34.0346,16000.0
2005-06-13 11:50:00,51.32,51.36,51.31,51.32,12300.0,34.0346,34.0612,34.028,34.0346,12300.0
2005-06-13 11:55:00,51.31,51.35,51.31,51.34,8200.0,34.028,34.0545,34.028,34.0479,8200.0
2005-06-13 12:00:00,51.34,51.36,51.34,51.34,11000.0,34.0479,34.0612,34.0479,34.0479,11000.0
2005-06-13 12:05:00,51.34,51.34,51.3,51.3,27900.0,34.0479,34.0479,34.0214,34.0214,27900.0
2005-06-13 12:10:00,51.3,51.35,51.3,51.34,6600.0,34.0214,34.0545,34.0214,34.0479,6600.0
2005-06-13 12:15:00,51.34,51.35,51.31,51.32,19200.0,34.0479,34.0545,34.028,34.0346,19200.0
2005-06-13 12:20:00,51.32,51.35,51.32,51.35,16800.0,34.0346,34.0545,34.0346,34.0545,16800.0
2005-06-13 12:25:00,51.35,51.35,51.32,51.35,8500.0,34.0545,34.0545,34.0346,34.0545,8500.0
2005-06-13 12:30:00,51.34,51.35,51.34,51.35,10000.0,34.0479,34.0545,34.0479,34.0545,10000.0
2005-06-13 12:35:00,51.35,51.35,51.3,51.3,9300.0,34.0545,34.0545,34.0214,34.0214,9300.0
2005-06-13 12:40:00,51.3,51.3,51.24,51.3,6200.0,34.0214,34.0214,33.9816,34.0214,6200.0
2005-06-13 12:45:00,51.3,51.3,51.27,51.28,7300.0,34.0214,34.0214,34.0015,34.0081,7300.0
2005-06-13 12:50:00,51.27,51.29,51.26,51.27,14800.0,34.0015,34.0147,33.9949,34.0015,14800.0
2005-06-13 12:55:00,51.26,51.29,51.25,51.27,7000.0,33.9949,34.0147,33.9882,34.0015,7000.0
2005-06-13 13:00:00,51.27,51.27,51.22,51.22,6100.0,34.0015,34.0015,33.9683,33.9683,6100.0
2005-06-13 13:05:00,51.22,51.25,51.19,51.19,7300.0,33.9683,33.9882,33.9484,33.9484,7300.0
2005-06-13 13:10:00,51.17,51.17,51.12,51.15,14900.0,33.9352,33.9352,33.902,33.9219,14900.0
2005-06-13 13:15:00,51.15,51.17,51.15,51.17,10100.0,33.9219,33.9352,33.9219,33.9352,10100.0
2005-06-13 13:20:00,51.17,51.24,51.17,51.24,11600.0,33.9352,33.9816,33.9352,33.9816,11600.0
2005-06-13 13:25:00,51.26,51.3,51.26,51.29,16100.0,33.9949,34.0214,33.9949,34.0147,16100.0
2005-06-13 13:30:00,51.29,51.31,51.27,51.27,16000.0,34.0147,34.028,34.0015,34.0015,16000.0
2005-06-13 13:35:00,51.28,51.31,51.26,51.27,15700.0,34.0081,34.028,33.9949,34.0015,15700.0
2005-06-13 13:40:00,51.26,51.27,51.25,51.25,4400.0,33.9949,34.0015,33.9882,33.9882,4400.0
2005-06-13 13:45:00,51.25,51.27,51.24,51.25,4300.0,33.9882,34.0015,33.9816,33.9882,4300.0
2005-06-13 13:50:00,51.25,51.3,51.22,51.23,10900.0,33.9882,34.0214,33.9683,33.975,10900.0
2005-06-13 13:55:00,51.22,51.23,51.14,51.2,14400.0,33.9683,33.975,33.9153,33.9551,14400.0
2005-06-13 14:00:00,51.2,51.2,51.14,51.18,12700.0,33.9551,33.9551,33.9153,33.9418,12700.0
2005-06-13 14:05:00,51.17,51.23,51.17,51.22,14500.0,33.9352,33.975,33.9352,33.9683,14500.0
2005-06-13 14:10:00,51.22,51.23,51.18,51.18,17600.0,33.9683,33.975,33.9418,33.9418,17600.0
2005-06-13 14:15:00,51.19,51.21,51.16,51.16,9100.0,33.9484,33.9617,33.9285,33.9285,9100.0
2005-06-13 14:20:00,51.17,51.17,51.11,51.13,28600.0,33.9352,33.9352,33.8954,33.9086,28600.0
2005-06-13 14:25:00,51.13,51.18,51.13,51.17,5200.0,33.9086,33.9418,33.9086,33.9352,5200.0
2005-06-13 14:30:00,51.15,51.16,51.1,51.16,11400.0,33.9219,33.9285,33.8887,33.9285,11400.0
2005-06-13 14:35:00,51.18,51.23,51.16,51.19,9800.0,33.9418,33.975,33.9285,33.9484,9800.0
2005-06-13 14:40:00,51.19,51.19,51.17,51.17,7800.0,33.9484,33.9484,33.9352,33.9352,7800.0
2005-06-13 14:45:00,51.16,51.16,51.1,51.14,27300.0,33.9285,33.9285,33.8887,33.9153,27300.0
2005-06-13 14:50:00,51.15,51.16,51.14,51.14,15500.0,33.9219,33.9285,33.9153,33.9153,15500.0
2005-06-13 14:55:00,51.14,51.16,51.1,51.1,20700.0,33.9153,33.9285,33.8887,33.8887,20700.0
2005-06-13 15:00:00,51.11,51.11,51.05,51.07,18300.0,33.8954,33.8954,33.8556,33.8688,18300.0
2005-06-13 15:05:00,51.06,51.11,51.06,51.11,133300.0,33.8622,33.8954,33.8622,33.8954,133300.0
2005-06-13 15:10:00,51.11,51.11,51.05,51.06,10600.0,33.8954,33.8954,33.8556,33.8622,10600.0
2005-06-13 15:15:00,51.05,51.06,50.96,51.0,29700.0,33.8556,33.8622,33.7959,33.8224,29700.0
2005-06-13 15:20:00,51.0,51.05,50.99,51.03,22600.0,33.8224,33.8556,33.8158,33.8423,22600.0
2005-06-13 15:25:00,51.03,51.03,50.98,51.0,36200.0,33.8423,33.8423,33.8092,33.8224,36200.0
2005-06-13 15:30:00,50.99,51.0,50.97,50.99,29000.0,33.8158,33.8224,33.8025,33.8158,29000.0
2005-06-13 15:35:00,50.99,51.02,50.97,51.01,78100.0,33.8158,33.8357,33.8025,33.8291,78100.0
2005-06-13 15:40:00,51.02,51.02,50.95,50.95,107900.0,33.8357,33.8357,33.7893,33.7893,107900.0
2005-06-13 15:45:00,50.95,50.99,50.95,50.99,22300.0,33.7893,33.8158,33.7893,33.8158,22300.0
2005-06-13 15:50:00,51.0,51.04,50.97,50.97,39900.0,33.8224,33.849,33.8025,33.8025,39900.0
2005-06-13 15:55:00,50.98,50.99,50.89,50.9,64000.0,33.8092,33.8158,33.7495,33.7561,64000.0
2005-06-14 09:30:00,51.0,53.72,51.0,53.72,1000.0,33.8224,35.6263,33.8224,35.6263,1000.0
2005-06-14 09:35:00,52.5,52.5,51.05,51.15,142900.0,34.8172,34.8172,33.8556,33.9219,142900.0
2005-06-14 09:40:00,51.19,51.19,51.06,51.07,63600.0,33.9484,33.9484,33.8622,33.8688,63600.0
2005-06-14 09:45:00,51.07,51.11,51.04,51.05,95600.0,33.8688,33.8954,33.849,33.8556,95600.0
2005-06-14 09:50:00,51.08,51.11,51.07,51.1,220900.0,33.8755,33.8954,33.8688,33.8887,220900.0
2005-06-14 09:55:00,51.09,51.14,51.08,51.14,90800.0,33.8821,33.9153,33.8755,33.9153,90800.0
2005-06-14 10:00:00,51.13,51.15,51.08,51.1,197600.0,33.9086,33.9219,33.8755,33.8887,197600.0
2005-06-14 10:05:00,51.1,51.1,51.04,51.04,86600.0,33.8887,33.8887,33.849,33.849,86600.0
2005-06-14 10:10:00,51.05,51.1,51.03,51.07,65200.0,33.8556,33.8887,33.8423,33.8688,65200.0
2005-06-14 10:15:00,51.07,51.11,51.07,51.1,40700.0,33.8688,33.8954,33.8688,33.8887,40700.0
2005-06-14 10:20:00,51.1,51.19,51.07,51.11,52500.0,33.8887,33.9484,33.8688,33.8954,52500.0
2005-06-14 10:25:00,51.09,51.17,51.09,51.1,50200.0,33.8821,33.9352,33.8821,33.8887,50200.0
2005-06-14 10:30:00,51.1,51.17,51.08,51.15,52300.0,33.8887,33.9352,33.8755,33.9219,52300.0
2005-06-14 10:35:00,51.15,51.16,51.11,51.11,29500.0,33.9219,33.9285,33.8954,33.8954,29500.0
2005-06-14 10:40:00,51.11,51.16,51.09,51.14,41600.0,33.8954,33.9285,33.8821,33.9153,41600.0
2005-06-14 10:45:00,51.14,51.15,51.1,51.11,26500.0,33.9153,33.9219,33.8887,33.8954,26500.0
2005-06-14 10:50:00,51.11,51.16,51.08,51.16,39000.0,33.8954,33.9285,33.8755,33.9285,39000.0
2005-06-14 10:55:00,51.17,51.17,51.08,51.15,35600.0,33.9352,33.9352,33.8755,33.9219,35600.0
2005-06-14 11:00:00,51.15,51.19,51.14,51.14,28300.0,33.9219,33.9484,33.9153,33.9153,28300.0
2005-06-14 11:05:00,51.15,51.17,51.12,51.16,34900.0,33.9219,33.9352,33.902,33.9285,34900.0
2005-06-14 11:10:00,51.15,51.16,51.12,51.15,47000.0,33.9219,33.9285,33.902,33.9219,47000.0
2005-06-14 11:15:00,51.16,51.2,51.15,51.2,31200.0,33.9285,33.9551,33.9219,33.9551,31200.0
2005-06-14 11:20:00,51.2,51.23,51.16,51.16,34500.0,33.9551,33.975,33.9285,33.9285,34500.0
2005-06-14 11:25:00,51.16,51.17,51.15,51.17,31200.0,33.9285,33.9352,33.9219,33.9352,31200.0
2005-06-14 11:30:00,51.17,51.28,51.15,51.26,19100.0,33.9352,34.0081,33.9219,33.9949,19100.0
2005-06-14 11:35:00,51.25,51.49,51.25,51.35,76000.0,33.9882,34.1474,33.9882,34.0545,76000.0
2005-06-14 11:40:00,51.35,51.38,51.22,51.3,40200.0,34.0545,34.0744,33.9683,34.0214,40200.0
2005-06-14 11:45:00,51.28,51.38,51.27,51.3,12800.0,34.0081,34.0744,34.0015,34.0214,12800.0
2005-06-14 11:50:00,51.29,51.31,51.26,51.28,11400.0,34.0147,34.028,33.9949,34.0081,11400.0
2005-06-14 11:55:00,51.28,51.29,51.23,51.23,9900.0,34.0081,34.0147,33.975,33.975,9900.0
2005-06-14 12:00:00,51.25,51.35,51.25,51.28,26900.0,33.9882,34.0545,33.9882,34.0081,26900.0
2005-06-14 12:05:00,51.28,51.28,51.18,51.22,23600.0,34.0081,34.0081,33.9418,33.9683,23600.0
2005-06-14 12:10:00,51.22,51.27,51.21,51.24,17400.0,33.9683,34.0015,33.9617,33.9816,17400.0
2005-06-14 12:15:00,51.25,51.3,51.25,51.28,10500.0,33.9882,34.0214,33.9882,34.0081,10500.0
2005-06-14 12:20:00,51.27,51.27,51.21,51.23,19900.0,34.0015,34.0015,33.9617,33.975,19900.0
2005-06-14 12:25:00,51.23,51.26,51.21,51.26,17800.0,33.975,33.9949,33.9617,33.9949,17800.0
2005-06-14 12:30:00,51.25,51.33,51.25,51.33,9000.0,33.9882,34.0413,33.9882,34.0413,9000.0
2005-06-14 12:35:00,51.32,51.34,51.3,51.31,22700.0,34.0346,34.0479,34.0214,34.028,22700.0
2005-06-14 12:40:00,51.32,51.33,51.3,51.3,20000.0,34.0346,34.0413,34.0214,34.0214,20000.0
2005-06-14 12:45:00,51.32,51.36,51.32,51.36,29900.0,34.0346,34.0612,34.0346,34.0612,29900.0
2005-06-14 12:50:00,51.35,51.37,51.34,51.37,14000.0,34.0545,34.0678,34.0479,34.0678,14000.0
2005-06-14 12:55:00,51.37,51.37,51.32,51.35,9200.0,34.0678,34.0678,34.0346,34.0545,9200.0
2005-06-14 13:00:00,51.35,51.37,51.31,51.35,194700.0,34.0545,34.0678,34.028,34.0545,194700.0
2005-06-14 13:05:00,51.34,51.35,51.26,51.3,26800.0,34.0479,34.0545,33.9949,34.0214,26800.0
2005-06-14 13:10:00,51.29,51.29,51.17,51.22,18400.0,34.0147,34.0147,33.9352,33.9683,18400.0
2005-06-14 13:15:00,51.24,51.24,51.22,51.23,6600.0,33.9816,33.9816,33.9683,33.975,6600.0
2005-06-14 13:20:00,51.24,51.29,51.24,51.28,15400.0,33.9816,34.0147,33.9816,34.0081,15400.0
2005-06-14 13:25:00,51.29,51.31,51.28,51.3,29200.0,34.0147,34.028,34.0081,34.0214,29200.0
2005-06-14 13:30:00,51.31,51.31,51.23,51.24,30900.0,34.028,34.028,33.975,33.9816,30900.0
2005-06-14 13:35:00,51.25,51.3,51.23,51.3,24100.0,33.9882,34.0214,33.975,34.0214,24100.0
2005-06-14 13:40:00,51.3,51.34,51.3,51.34,24600.0,34.0214,34.0479,34.0214,34.0479,24600.0
2005-06-14 13:45:00,51.32,51.36,51.31,51.33,44400.0,34.0346,34.0612,34.028,34.0413,44400.0
2005-06-14 13:50:00,51.31,51.39,51.28,51.33,93100.0,34.028,34.0811,34.0081,34.0413,93100.0
2005-06-14 13:55:00,51.34,51.51,51.34,51.5,22100.0,34.0479,34.1606,34.0479,34.154,22100.0
2005-06-14 14:00:00,51.5,51.5,51.41,51.49,16000.0,34.154,34.154,34.0943,34.1474,16000.0
2005-06-14 14:05:00,51.49,51.5,51.41,51.5,17200.0,34.1474,34.154,34.0943,34.154,17200.0
2005-06-14 14:10:00,51.49,51.49,51.36,51.41,21500.0,34.1474,34.1474,34.0612,34.0943,21500.0
2005-06-14 14:15:00,51.41,51.42,51.37,51.37,3700.0,34.0943,34.101,34.0678,34.0678,3700.0
2005-06-14 14:20:00,51.38,51.38,51.25,51.35,28200.0,34.0744,34.0744,33.9882,34.0545,28200.0
2005-06-14 14:25:00,51.35,51.35,51.3,51.35,190300.0,34.0545,34.0545,34.0214,34.0545,190300.0
2005-06-14 14:30:00,51.36,51.4,51.31,51.38,91900.0,34.0612,34.0877,34.028,34.0744,91900.0
2005-06-14 14:35:00,51.39,51.39,51.32,51.39,30700.0,34.0811,34.0811,34.0346,34.0811,30700.0
2005-06-14 14:40:00,51.38,51.38,51.35,51.37,21900.0,34.0744,34.0744,34.0545,34.0678,21900.0
2005-06-14 14:45:00,51.35,51.37,51.35,51.36,31500.0,34.0545,34.0678,34.0545,34.0612,31500.0
2005-06-14 14:50:00,51.36,51.37,51.35,51.35,24600.0,34.0612,34.0678,34.0545,34.0545,24600.0
2005-06-14 14:55:00,51.35,51.36,51.35,51.36,28900.0,34.0545,34.0612,34.0545,34.0612,28900.0
2005-06-14 15:00:00,51.36,51.36,51.34,51.34,108100.0,34.0612,34.0612,34.0479,34.0479,108100.0
2005-06-14 15:05:00,51.35,51.4,51.35,51.37,33500.0,34.0545,34.0877,34.0545,34.0678,33500.0
2005-06-14 15:10:00,51.36,51.39,51.35,51.36,28100.0,34.0612,34.0811,34.0545,34.0612,28100.0
2005-06-14 15:15:00,51.37,51.38,51.35,51.36,19400.0,34.0678,34.0744,34.0545,34.0612,19400.0
2005-06-14 15:20:00,51.35,51.37,51.35,51.36,29300.0,34.0545,34.0678,34.0545,34.0612,29300.0
2005-06-14 15:25:00,51.36,51.37,51.35,51.36,23000.0,34.0612,34.0678,34.0545,34.0612,23000.0
2005-06-14 15:30:00,51.35,51.38,51.35,51.35,41100.0,34.0545,34.0744,34.0545,34.0545,41100.0
2005-06-14 15:35:00,51.36,51.38,51.35,51.37,23900.0,34.0612,34.0744,34.0545,34.0678,23900.0
2005-06-14 15:40:00,51.38,51.4,51.36,51.37,127300.0,34.0744,34.0877,34.0612,34.0678,127300.0
2005-06-14 15:45:00,51.37,51.44,51.37,51.42,45500.0,34.0678,34.1142,34.0678,34.101,45500.0
2005-06-14 15:50:00,51.42,51.46,51.39,51.42,36400.0,34.101,34.1275,34.0811,34.101,36400.0
2005-06-14 15:55:00,51.42,51.43,51.39,51.41,110300.0,34.101,34.1076,34.0811,34.0943,110300.0
2005-06-15 09:30:00,51.59,51.6,51.56,51.6,68100.0,34.2137,34.2203,34.1938,34.2203,68100.0
2005-06-15 09:35:00,51.61,51.74,51.6,51.66,91400.0,34.227,34.3132,34.2203,34.2601,91400.0
2005-06-15 09:40:00,51.65,51.71,51.62,51.69,64500.0,34.2535,34.2933,34.2336,34.28,64500.0
2005-06-15 09:45:00,51.7,51.74,51.68,51.73,56000.0,34.2867,34.3132,34.2734,34.3065,56000.0
2005-06-15 09:50:00,51.72,51.8,51.72,51.79,59500.0,34.2999,34.353,34.2999,34.3463,59500.0
2005-06-15 09:55:00,51.79,51.83,51.77,51.77,90300.0,34.3463,34.3729,34.3331,34.3331,90300.0
2005-06-15 10:00:00,51.75,51.76,51.7,51.71,77100.0,34.3198,34.3264,34.2867,34.2933,77100.0
2005-06-15 10:05:00,51.72,51.74,51.71,51.72,84400.0,34.2999,34.3132,34.2933,34.2999,84400.0
2005-06-15 10:10:00,51.71,51.78,51.71,51.76,81500.0,34.2933,34.3397,34.2933,34.3264,81500.0
2005-06-15 10:15:00,51.76,51.78,51.73,51.77,94500.0,34.3264,34.3397,34.3065,34.3331,94500.0
2005-06-15 10:20:00,51.77,51.77,51.74,51.75,33500.0,34.3331,34.3331,34.3132,34.3198,33500.0
2005-06-15 10:25:00,51.75,51.75,51.71,51.73,38500.0,34.3198,34.3198,34.2933,34.3065,38500.0
2005-06-15 10:30:00,51.73,51.75,51.71,51.71,112700.0,34.3065,34.3198,34.2933,34.2933,112700.0
2005-06-15 10:35:00,51.71,51.72,51.65,51.67,98000.0,34.2933,34.2999,34.2535,34.2668,98000.0
2005-06-15 10:40:00,51.67,51.7,51.65,51.65,117500.0,34.2668,34.2867,34.2535,34.2535,117500.0
2005-06-15 10:45:00,51.65,51.67,51.65,51.66,99300.0,34.2535,34.2668,34.2535,34.2601,99300.0
2005-06-15 10:50:00,51.66,51.66,51.64,51.64,89500.0,34.2601,34.2601,34.2469,34.2469,89500.0
2005-06-15 10:55:00,51.63,51.64,51.62,51.64,23300.0,34.2402,34.2469,34.2336,34.2469,23300.0
2005-06-15 11:00:00,51.65,51.69,51.65,51.69,42300.0,34.2535,34.28,34.2535,34.28,42300.0
2005-06-15 11:05:00,51.69,51.73,51.69,51.7,101300.0,34.28,34.3065,34.28,34.2867,101300.0
2005-06-15 11:10:00,51.7,51.7,51.66,51.67,130400.0,34.2867,34.2867,34.2601,34.2668,130400.0
2005-06-15 11:15:00,51.67,51.73,51.67,51.7,54800.0,34.2668,34.3065,34.2668,34.2867,54800.0
2005-06-15 11:20:00,51.69,51.71,51.69,51.71,63800.0,34.28,34.2933,34.28,34.2933,63800.0
2005-06-15 11:25:00,51.71,51.72,51.7,51.71,34800.0,34.2933,34.2999,34.2867,34.2933,34800.0
2005-06-15 11:30:00,51.71,51.72,51.7,51.7,120200.0,34.2933,34.2999,34.2867,34.2867,120200.0
2005-06-15 11:35:00,51.71,51.73,51.7,51.72,13300.0,34.2933,34.3065,34.2867,34.2999,13300.0
2005-06-15 11:40:00,51.72,51.74,51.71,51.73,16400.0,34.2999,34.3132,34.2933,34.3065,16400.0
2005-06-15 11:45:00,51.74,51.74,51.72,51.73,47000.0,34.3132,34.3132,34.2999,34.3065,47000.0
2005-06-15 11:50:00,51.73,51.74,51.73,51.73,15400.0,34.3065,34.3132,34.3065,34.3065,15400.0
2005-06-15 11:55:00,51.74,51.77,51.74,51.75,27900.0,34.3132,34.3331,34.3132,34.3198,27900.0
2005-06-15 12:00:00,51.75,51.81,51.74,51.81,19600.0,34.3198,34.3596,34.3132,34.3596,19600.0
2005-06-15 12:05:00,51.8,51.82,51.79,51.81,25800.0,34.353,34.3662,34.3463,34.3596,25800.0
2005-06-15 12:10:00,51.8,51.8,51.77,51.77,14500.0,34.353,34.353,34.3331,34.3331,14500.0
2005-06-15 12:15:00,51.78,51.8,51.78,51.78,12500.0,34.3397,34.353,34.3397,34.3397,12500.0
2005-06-15 12:20:00,51.79,51.79,51.75,51.76,14400.0,34.3463,34.3463,34.3198,34.3264,14400.0
2005-06-15 12:25:00,51.76,51.77,51.76,51.76,122200.0,34.3264,34.3331,34.3264,34.3264,122200.0
2005-06-15 12:30:00,51.76,51.81,51.76,51.8,19300.0,34.3264,34.3596,34.3264,34.353,19300.0
2005-06-15 12:35:00,51.81,51.88,51.8,51.88,51900.0,34.3596,34.406,34.353,34.406,51900.0
2005-06-15 12:40:00,51.86,51.86,51.82,51.82,14400.0,34.3928,34.3928,34.3662,34.3662,14400.0
2005-06-15 12:45:00,51.82,51.86,51.82,51.84,24400.0,34.3662,34.3928,34.3662,34.3795,24400.0
2005-06-15 12:50:00,51.84,51.86,51.84,51.85,6500.0,34.3795,34.3928,34.3795,34.3861,6500.0
2005-06-15 12:55:00,51.86,51.88,51.86,51.88,18500.0,34.3928,34.406,34.3928,34.406,18500.0
2005-06-15 13:00:00,51.88,52.0,51.87,52.0,45800.0,34.406,34.4856,34.3994,34.4856,45800.0
2005-06-15 13:05:00,52.0,52.01,51.97,51.99,21300.0,34.4856,34.4922,34.4657,34.479,21300.0
2005-06-15 13:10:00,51.98,52.03,51.98,52.0,21000.0,34.4723,34.5055,34.4723,34.4856,21000.0
2005-06-15 13:15:00,52.0,52.01,51.94,51.94,63800.0,34.4856,34.4922,34.4458,34.4458,63800.0
2005-06-15 13:20:00,51.93,51.93,51.86,51.86,7000.0,34.4392,34.4392,34.3928,34.3928,7000.0
2005-06-15 13:25:00,51.87,51.9,51.85,51.89,10400.0,34.3994,34.4193,34.3861,34.4127,10400.0
2005-06-15 13:30:00,51.88,51.9,51.87,51.88,8000.0,34.406,34.4193,34.3994,34.406,8000.0
2005-06-15 13:35:00,51.88,51.9,51.85,51.87,18300.0,34.406,34.4193,34.3861,34.3994,18300.0
2005-06-15 13:40:00,51.86,51.87,51.84,51.86,12500.0,34.3928,34.3994,34.3795,34.3928,12500.0
2005-06-15 13:45:00,51.86,51.95,51.86,51.94,50200.0,34.3928,34.4524,34.3928,34.4458,50200.0
2005-06-15 13:50:00,51.92,51.96,51.91,51.94,7600.0,34.4326,34.4591,34.4259,34.4458,7600.0
2005-06-15 13:55:00,51.95,52.0,51.94,51.94,16700.0,34.4524,34.4856,34.4458,34.4458,16700.0
2005-06-15 14:00:00,51.95,51.96,51.91,51.96,15500.0,34.4524,34.4591,34.4259,34.4591,15500.0
2005-06-15 14:05:00,51.95,51.96,51.92,51.96,14600.0,34.4524,34.4591,34.4326,34.4591,14600.0
2005-06-15 14:10:00,51.96,52.02,51.96,52.0,11400.0,34.4591,34.4989,34.4591,34.4856,11400.0
2005-06-15 14:15:00,52.0,52.07,51.99,52.07,35500.0,34.4856,34.532,34.479,34.532,35500.0
2005-06-15 14:20:00,52.07,52.11,52.03,52.03,34000.0,34.532,34.5586,34.5055,34.5055,34000.0
2005-06-15 14:25:00,52.01,52.03,51.98,52.03,14600.0,34.4922,34.5055,34.4723,34.5055,14600.0
2005-06-15 14:30:00,52.03,52.03,52.0,52.01,8200.0,34.5055,34.5055,34.4856,34.4922,8200.0
2005-06-15 14:35:00,52.01,52.05,52.01,52.03,16800.0,34.4922,34.5188,34.4922,34.5055,16800.0
2005-06-15 14:40:00,52.03,52.09,52.02,52.07,27700.0,34.5055,34.5453,34.4989,34.532,27700.0
2005-06-15 14:45:00,52.07,52.13,52.05,52.05,47500.0,34.532,34.5718,34.5188,34.5188,47500.0
2005-06-15 14:50:00,52.06,52.08,52.0,52.0,23800.0,34.5254,34.5387,34.4856,34.4856,23800.0
2005-06-15 14:55:00,52.0,52.01,52.0,52.0,16000.0,34.4856,34.4922,34.4856,34.4856,16000.0
2005-06-15 15:00:00,52.0,52.03,52.0,52.0,44800.0,34.4856,34.5055,34.4856,34.4856,44800.0
2005-06-15 15:05:00,52.01,52.05,52.0,52.05,42800.0,34.4922,34.5188,34.4856,34.5188,42800.0
2005-06-15 15:10:00,52.04,52.12,52.04,52.12,31400.0,34.5121,34.5652,34.5121,34.5652,31400.0
2005-06-15 15:15:00,52.11,52.13,52.07,52.08,25500.0,34.5586,34.5718,34.532,34.5387,25500.0
2005-06-15 15:20:00,52.07,52.09,52.05,52.09,28100.0,34.532,34.5453,34.5188,34.5453,28100.0
2005-06-15 15:25:00,52.09,52.11,52.07,52.1,41400.0,34.5453,34.5586,34.532,34.5519,41400.0
2005-06-15 15:30:00,52.08,52.11,52.06,52.1,38700.0,34.5387,34.5586,34.5254,34.5519,38700.0
2005-06-15 15:35:00,52.1,52.1,52.07,52.09,54700.0,34.5519,34.5519,34.532,34.5453,54700.0
2005-06-15 15:40:00,52.08,52.13,52.06,52.1,69100.0,34.5387,34.5718,34.5254,34.5519,69100.0
2005-06-15 15:45:00,52.1,52.18,52.09,52.16,138000.0,34.5519,34.605,34.5453,34.5917,138000.0
2005-06-15 15:50:00,52.15,52.17,52.13,52.14,112300.0,34.5851,34.5984,34.5718,34.5785,112300.0
2005-06-15 15:55:00,52.14,52.14,52.07,52.07,59100.0,34.5785,34.5785,34.532,34.532,59100.0
2005-06-16 09:30:00,52.47,52.64,52.23,52.23,169600.0,34.7973,34.91,34.6381,34.6381,169600.0
2005-06-16 09:35:00,52.24,52.7,52.24,52.6,241900.0,34.6448,34.9498,34.6448,34.8835,241900.0
2005-06-16 09:40:00,52.6,52.69,52.55,52.65,187700.0,34.8835,34.9432,34.8504,34.9167,187700.0
2005-06-16 09:45:00,52.67,52.75,52.55,52.74,99100.0,34.9299,34.983,34.8504,34.9764,99100.0
2005-06-16 09:50:00,52.74,52.93,52.74,52.89,130000.0,34.9764,35.1024,34.9764,35.0758,130000.0
2005-06-16 09:55:00,52.9,53.14,52.89,53.04,164200.0,35.0825,35.2416,35.0758,35.1753,164200.0
2005-06-16 10:00:00,53.05,53.19,53.05,53.18,94400.0,35.182,35.2748,35.182,35.2682,94400.0
2005-06-16 10:05:00,53.18,53.54,53.17,53.54,140500.0,35.2682,35.5069,35.2615,35.5069,140500.0
2005-06-16 10:10:00,53.54,53.92,53.54,53.85,208500.0,35.5069,35.7589,35.5069,35.7125,208500.0
2005-06-16 10:15:00,53.87,53.98,53.81,53.85,215400.0,35.7258,35.7987,35.686,35.7125,215400.0
2005-06-16 10:20:00,53.86,53.89,53.61,53.63,93100.0,35.7191,35.739,35.5533,35.5666,93100.0
2005-06-16 10:25:00,53.62,53.68,53.5,53.59,170300.0,35.56,35.5998,35.4804,35.5401,170300.0
2005-06-16 10:30:00,53.58,53.63,53.2,53.54,170000.0,35.5334,35.5666,35.2814,35.5069,170000.0
2005-06-16 10:35:00,53.58,53.67,53.55,53.6,111800.0,35.5334,35.5931,35.5135,35.5467,111800.0
2005-06-16 10:40:00,53.6,53.71,53.6,53.71,46000.0,35.5467,35.6197,35.5467,35.6197,46000.0
2005-06-16 10:45:00,53.7,53.75,53.6,53.61,82200.0,35.613,35.6462,35.5467,35.5533,82200.0
2005-06-16 10:50:00,53.58,53.8,53.58,53.75,50100.0,35.5334,35.6793,35.5334,35.6462,50100.0
2005-06-16 10:55:00,53.75,53.8,53.72,53.79,78800.0,35.6462,35.6793,35.6263,35.6727,78800.0
2005-06-16 11:00:00,53.78,53.85,53.76,53.77,21400.0,35.6661,35.7125,35.6528,35.6594,21400.0
2005-06-16 11:05:00,53.77,53.8,53.74,53.77,50400.0,35.6594,35.6793,35.6396,35.6594,50400.0
2005-06-16 11:10:00,53.78,53.78,53.69,53.78,62100.0,35.6661,35.6661,35.6064,35.6661,62100.0
2005-06-16 11:15:00,53.78,53.83,53.76,53.81,57900.0,35.6661,35.6992,35.6528,35.686,57900.0
2005-06-16 11:20:00,53.82,53.9,53.82,53.88,72600.0,35.6926,35.7457,35.6926,35.7324,72600.0
2005-06-16 11:25:00,53.88,53.88,53.82,53.85,51000.0,35.7324,35.7324,35.6926,35.7125,51000.0
2005-06-16 11:30:00,53.84,53.92,53.83,53.9,104200.0,35.7059,35.7589,35.6992,35.7457,104200.0
2005-06-16 11:35:00,53.9,54.01,53.89,54.0,64200.0,35.7457,35.8186,35.739,35.812,64200.0
2005-06-16 11:40:00,54.03,54.27,54.03,54.07,78800.0,35.8319,35.991,35.8319,35.8584,78800.0
2005-06-16 11:45:00,54.07,54.07,53.91,53.99,36400.0,35.8584,35.8584,35.7523,35.8053,36400.0
2005-06-16 11:50:00,53.98,54.1,53.97,54.03,29400.0,35.7987,35.8783,35.7921,35.8319,29400.0
2005-06-16 11:55:00,54.03,54.16,54.03,54.16,28500.0,35.8319,35.9181,35.8319,35.9181,28500.0
2005-06-16 12:00:00,54.16,54.22,54.15,54.18,68400.0,35.9181,35.9579,35.9115,35.9314,68400.0
2005-06-16 12:05:00,54.18,54.5,54.17,54.5,93600.0,35.9314,36.1436,35.9247,36.1436,93600.0
2005-06-16 12:10:00,54.5,54.51,54.38,54.41,161000.0,36.1436,36.1502,36.064,36.0839,161000.0
2005-06-16 12:15:00,54.49,54.92,54.44,54.9,147100.0,36.1369,36.4221,36.1038,36.4088,147100.0
2005-06-16 12:20:00,54.9,54.92,54.74,54.77,119200.0,36.4088,36.4221,36.3027,36.3226,119200.0
2005-06-16 12:25:00,54.8,54.8,54.62,54.66,54500.0,36.3425,36.3425,36.2232,36.2497,54500.0
2005-06-16 12:30:00,54.66,54.77,54.61,54.61,44900.0,36.2497,36.3226,36.2165,36.2165,44900.0
2005-06-16 12:35:00,54.6,54.63,54.48,54.5,198400.0,36.2099,36.2298,36.1303,36.1436,198400.0
2005-06-16 12:40:00,54.5,54.52,54.42,54.46,26500.0,36.1436,36.1568,36.0905,36.117,26500.0
2005-06-16 12:45:00,54.46,54.46,54.32,54.32,20200.0,36.117,36.117,36.0242,36.0242,20200.0
2005-06-16 12:50:00,54.33,54.33,54.26,54.27,17500.0,36.0308,36.0308,35.9844,35.991,17500.0
2005-06-16 12:55:00,54.27,54.27,54.11,54.16,29700.0,35.991,35.991,35.8849,35.9181,29700.0
2005-06-16 13:00:00,54.16,54.3,54.16,54.24,47100.0,35.9181,36.0109,35.9181,35.9711,47100.0
2005-06-16 13:05:00,54.25,54.25,54.1,54.12,28400.0,35.9778,35.9778,35.8783,35.8916,28400.0
2005-06-16 13:10:00,54.11,54.14,54.06,54.09,40600.0,35.8849,35.9048,35.8518,35.8717,40600.0
2005-06-16 13:15:00,54.08,54.15,54.07,54.1,30600.0,35.865,35.9115,35.8584,35.8783,30600.0
2005-06-16 13:20:00,54.11,54.4,54.1,54.33,51400.0,35.8849,36.0773,35.8783,36.0308,51400.0
2005-06-16 13:25:00,54.33,54.34,54.28,54.31,26200.0,36.0308,36.0375,35.9977,36.0176,26200.0
2005-06-16 13:30:00,54.31,54.42,54.31,54.39,28400.0,36.0176,36.0905,36.0176,36.0706,28400.0
2005-06-16 13:35:00,54.4,54.4,54.29,54.29,30900.0,36.0773,36.0773,36.0043,36.0043,30900.0
2005-06-16 13:40:00,54.3,54.3,54.25,54.26,64300.0,36.0109,36.0109,35.9778,35.9844,64300.0
2005-06-16 13:45:00,54.25,54.26,54.22,54.23,11700.0,35.9778,35.9844,35.9579,35.9645,11700.0
2005-06-16 13:50:00,54.22,54.22,54.11,54.11,19000.0,35.9579,35.9579,35.8849,35.8849,19000.0
2005-06-16 13:55:00,54.12,54.23,54.12,54.23,14700.0,35.8916,35.9645,35.8916,35.9645,14700.0
2005-06-16 14:00:00,54.25,54.3,54.23,54.27,20900.0,35.9778,36.0109,35.9645,35.991,20900.0
2005-06-16 14:05:00,54.27,54.32,54.26,54.29,48400.0,35.991,36.0242,35.9844,36.0043,48400.0
2005-06-16 14:10:00,54.3,54.33,54.27,54.33,44900.0,36.0109,36.0308,35.991,36.0308,44900.0
2005-06-16 14:15:00,54.32,54.35,54.24,54.25,33900.0,36.0242,36.0441,35.9711,35.9778,33900.0
2005-06-16 14:20:00,54.25,54.35,54.24,54.35,36900.0,35.9778,36.0441,35.9711,36.0441,36900.0
2005-06-16 14:25:00,54.35,54.35,54.25,54.34,136900.0,36.0441,36.0441,35.9778,36.0375,136900.0
2005-06-16 14:30:00,54.34,54.43,54.34,54.42,44000.0,36.0375,36.0971,36.0375,36.0905,44000.0
2005-06-16 14:35:00,54.42,54.43,54.35,54.36,31500.0,36.0905,36.0971,36.0441,36.0507,31500.0
2005-06-16 14:40:00,54.35,54.43,54.34,54.36,23100.0,36.0441,36.0971,36.0375,36.0507,23100.0
2005-06-16 14:45:00,54.36,54.47,54.36,54.42,52500.0,36.0507,36.1237,36.0507,36.0905,52500.0
2005-06-16 14:50:00,54.42,54.48,54.41,54.43,69900.0,36.0905,36.1303,36.0839,36.0971,69900.0
2005-06-16 14:55:00,54.44,54.44,54.39,54.39,38000.0,36.1038,36.1038,36.0706,36.0706,38000.0
2005-06-16 15:00:00,54.39,54.47,54.39,54.45,79400.0,36.0706,36.1237,36.0706,36.1104,79400.0
2005-06-16 15:05:00,54.45,54.47,54.44,54.45,51900.0,36.1104,36.1237,36.1038,36.1104,51900.0
2005-06-16 15:10:00,54.45,54.51,54.44,54.46,88100.0,36.1104,36.1502,36.1038,36.117,88100.0
2005-06-16 15:15:00,54.46,54.5,54.45,54.45,28000.0,36.117,36.1436,36.1104,36.1104,28000.0
2005-06-16 15:20:00,54.45,54.45,54.26,54.26,49600.0,36.1104,36.1104,35.9844,35.9844,49600.0
2005-06-16 15:25:00,54.26,54.34,54.26,54.3,54900.0,35.9844,36.0375,35.9844,36.0109,54900.0
2005-06-16 15:30:00,54.3,54.45,54.3,54.41,44100.0,36.0109,36.1104,36.0109,36.0839,44100.0
2005-06-16 15:35:00,54.4,54.41,54.33,54.33,41900.0,36.0773,36.0839,36.0308,36.0308,41900.0
2005-06-16 15:40:00,54.33,54.41,54.33,54.4,46700.0,36.0308,36.0839,36.0308,36.0773,46700.0
2005-06-16 15:45:00,54.4,54.48,54.4,54.47,83900.0,36.0773,36.1303,36.0773,36.1237,83900.0
2005-06-16 15:50:00,54.47,54.47,54.41,54.43,101600.0,36.1237,36.1237,36.0839,36.0971,101600.0
2005-06-16 15:55:00,54.43,54.44,54.33,54.33,84100.0,36.0971,36.1038,36.0308,36.0308,84100.0
2005-06-17 09:30:00,55.18,55.18,54.75,54.85,670600.0,36.5945,36.5945,36.3094,36.3757,670600.0
2005-06-17 09:35:00,54.95,55.11,54.87,55.03,74900.0,36.442,36.5481,36.3889,36.4951,74900.0
2005-06-17 09:40:00,55.04,55.06,54.96,55.05,95500.0,36.5017,36.515,36.4486,36.5083,95500.0
2005-06-17 09:45:00,55.05,55.05,54.99,55.03,43900.0,36.5083,36.5083,36.4685,36.4951,43900.0
2005-06-17 09:50:00,55.02,55.1,55.02,55.03,83500.0,36.4884,36.5415,36.4884,36.4951,83500.0
2005-06-17 09:55:00,55.03,55.09,55.0,55.0,33000.0,36.4951,36.5349,36.4752,36.4752,33000.0
2005-06-17 10:00:00,55.01,55.01,54.94,54.94,120900.0,36.4818,36.4818,36.4354,36.4354,120900.0
2005-06-17 10:05:00,54.94,54.94,54.9,54.92,41200.0,36.4354,36.4354,36.4088,36.4221,41200.0
2005-06-17 10:10:00,54.93,55.0,54.9,54.99,60300.0,36.4287,36.4752,36.4088,36.4685,60300.0
2005-06-17 10:15:00,55.0,55.02,54.97,55.02,143000.0,36.4752,36.4884,36.4553,36.4884,143000.0
2005-06-17 10:20:00,55.02,55.08,55.02,55.08,35900.0,36.4884,36.5282,36.4884,36.5282,35900.0
2005-06-17 10:25:00,55.08,55.14,55.08,55.1,65400.0,36.5282,36.568,36.5282,36.5415,65400.0
2005-06-17 10:30:00,55.11,55.11,55.05,55.06,27500.0,36.5481,36.5481,36.5083,36.515,27500.0
2005-06-17 10:35:00,55.06,55.17,55.06,55.14,40700.0,36.515,36.5879,36.515,36.568,40700.0
2005-06-17 10:40:00,55.15,55.17,55.12,55.16,20900.0,36.5746,36.5879,36.5547,36.5813,20900.0
2005-06-17 10:45:00,55.15,55.16,55.02,55.04,20100.0,36.5746,36.5813,36.4884,36.5017,20100.0
2005-06-17 10:50:00,55.06,55.15,55.04,55.11,28800.0,36.515,36.5746,36.5017,36.5481,28800.0
2005-06-17 10:55:00,55.1,55.14,55.1,55.1,19200.0,36.5415,36.568,36.5415,36.5415,19200.0
2005-06-17 11:00:00,55.11,55.12,55.06,55.06,25200.0,36.5481,36.5547,36.515,36.515,25200.0
2005-06-17 11:05:00,55.07,55.07,55.0,55.04,22600.0,36.5216,36.5216,36.4752,36.5017,22600.0
2005-06-17 11:10:00,55.03,55.13,55.03,55.08,29200.0,36.4951,36.5614,36.4951,36.5282,29200.0
2005-06-17 11:15:00,55.08,55.11,55.06,55.07,21500.0,36.5282,36.5481,36.515,36.5216,21500.0
2005-06-17 11:20:00,55.07,55.18,55.06,55.15,32000.0,36.5216,36.5945,36.515,36.5746,32000.0
2005-06-17 11:25:00,55.15,55.16,55.13,55.13,18200.0,36.5746,36.5813,36.5614,36.5614,18200.0
2005-06-17 11:30:00,55.14,55.15,55.13,55.15,20800.0,36.568,36.5746,36.5614,36.5746,20800.0
2005-06-17 11:35:00,55.14,55.2,55.12,55.12,68500.0,36.568,36.6078,36.5547,36.5547,68500.0
2005-06-17 11:40:00,55.13,55.15,55.12,55.13,26300.0,36.5614,36.5746,36.5547,36.5614,26300.0
2005-06-17 11:45:00,55.13,55.14,55.0,55.0,138000.0,36.5614,36.568,36.4752,36.4752,138000.0
2005-06-17 11:50:00,55.02,55.03,54.85,54.88,14200.0,36.4884,36.4951,36.3757,36.3956,14200.0
2005-06-17 11:55:00,54.88,55.04,54.83,55.04,36600.0,36.3956,36.5017,36.3624,36.5017,36600.0
2005-06-17 12:00:00,55.05,55.07,55.04,55.06,31300.0,36.5083,36.5216,36.5017,36.515,31300.0
2005-06-17 12:05:00,55.06,55.1,55.04,55.1,23200.0,36.515,36.5415,36.5017,36.5415,23200.0
2005-06-17 12:10:00,55.1,55.11,55.08,55.09,21200.0,36.5415,36.5481,36.5282,36.5349,21200.0
2005-06-17 12:15:00,55.08,55.08,55.02,55.04,24700.0,36.5282,36.5282,36.4884,36.5017,24700.0
2005-06-17 12:20:00,55.04,55.04,55.03,55.03,16400.0,36.5017,36.5017,36.4951,36.4951,16400.0
2005-06-17 12:25:00,55.03,55.09,55.03,55.08,14200.0,36.4951,36.5349,36.4951,36.5282,14200.0
2005-06-17 12:30:00,55.1,55.13,55.09,55.09,22200.0,36.5415,36.5614,36.5349,36.5349,22200.0
2005-06-17 12:35:00,55.09,55.11,55.09,55.11,19400.0,36.5349,36.5481,36.5349,36.5481,19400.0
2005-06-17 12:40:00,55.11,55.11,55.09,55.11,9700.0,36.5481,36.5481,36.5349,36.5481,9700.0
2005-06-17 12:45:00,55.1,55.11,55.1,55.1,18300.0,36.5415,36.5481,36.5415,36.5415,18300.0
2005-06-17 12:50:00,55.11,55.12,55.11,55.12,7900.0,36.5481,36.5547,36.5481,36.5547,7900.0
2005-06-17 12:55:00,55.11,55.11,55.1,55.1,7600.0,36.5481,36.5481,36.5415,36.5415,7600.0
2005-06-17 13:00:00,55.11,55.12,55.1,55.11,21400.0,36.5481,36.5547,36.5415,36.5481,21400.0
2005-06-17 13:05:00,55.11,55.12,55.11,55.12,11200.0,36.5481,36.5547,36.5481,36.5547,11200.0
2005-06-17 13:10:00,55.12,55.2,55.11,55.2,52600.0,36.5547,36.6078,36.5481,36.6078,52600.0
2005-06-17 13:15:00,55.2,55.2,55.17,55.17,11900.0,36.6078,36.6078,36.5879,36.5879,11900.0
2005-06-17 13:20:00,55.18,55.18,55.11,55.11,6300.0,36.5945,36.5945,36.5481,36.5481,6300.0
2005-06-17 13:25:00,55.12,55.13,55.11,55.12,26100.0,36.5547,36.5614,36.5481,36.5547,26100.0
2005-06-17 13:30:00,55.13,55.2,55.12,55.18,133900.0,36.5614,36.6078,36.5547,36.5945,133900.0
2005-06-17 13:35:00,55.17,55.19,55.14,55.16,21600.0,36.5879,36.6012,36.568,36.5813,21600.0
2005-06-17 13:40:00,55.16,55.19,55.15,55.19,11600.0,36.5813,36.6012,36.5746,36.6012,11600.0
2005-06-17 13:45:00,55.18,55.23,55.18,55.21,11700.0,36.5945,36.6277,36.5945,36.6144,11700.0
2005-06-17 13:50:00,55.21,55.22,55.21,55.21,7400.0,36.6144,36.6211,36.6144,36.6144,7400.0
2005-06-17 13:55:00,55.21,55.33,55.21,55.3,31700.0,36.6144,36.694,36.6144,36.6741,31700.0
2005-06-17 14:00:00,55.3,55.33,55.19,55.25,77300.0,36.6741,36.694,36.6012,36.641,77300.0
2005-06-17 14:05:00,55.25,55.38,55.25,55.38,48000.0,36.641,36.7272,36.641,36.7272,48000.0
2005-06-17 14:10:00,55.37,55.45,55.33,55.39,55800.0,36.7205,36.7736,36.694,36.7338,55800.0
2005-06-17 14:15:00,55.39,55.42,55.24,55.24,36600.0,36.7338,36.7537,36.6343,36.6343,36600.0
2005-06-17 14:20:00,55.24,55.33,55.24,55.28,87200.0,36.6343,36.694,36.6343,36.6609,87200.0
2005-06-17 14:25:00,55.28,55.3,55.27,55.29,50500.0,36.6609,36.6741,36.6542,36.6675,50500.0
2005-06-17 14:30:00,55.29,55.32,55.26,55.28,51700.0,36.6675,36.6874,36.6476,36.6609,51700.0
2005-06-17 14:35:00,55.29,55.36,55.29,55.36,74400.0,36.6675,36.7139,36.6675,36.7139,74400.0
2005-06-17 14:40:00,55.36,55.38,55.35,55.36,66700.0,36.7139,36.7272,36.7073,36.7139,66700.0
2005-06-17 14:45:00,55.35,55.39,55.35,55.38,21900.0,36.7073,36.7338,36.7073,36.7272,21900.0
2005-06-17 14:50:00,55.39,55.45,55.38,55.41,75600.0,36.7338,36.7736,36.7272,36.7471,75600.0
2005-06-17 14:55:00,55.41,55.42,55.38,55.39,43000.0,36.7471,36.7537,36.7272,36.7338,43000.0
2005-06-17 15:00:00,55.39,55.39,55.37,55.38,24900.0,36.7338,36.7338,36.7205,36.7272,24900.0
2005-06-17 15:05:00,55.38,55.42,55.37,55.38,57500.0,36.7272,36.7537,36.7205,36.7272,57500.0
2005-06-17 15:10:00,55.38,55.39,55.37,55.38,25100.0,36.7272,36.7338,36.7205,36.7272,25100.0
2005-06-17 15:15:00,55.38,55.4,55.38,55.38,95100.0,36.7272,36.7404,36.7272,36.7272,95100.0
2005-06-17 15:20:00,55.39,55.48,55.38,55.47,179900.0,36.7338,36.7935,36.7272,36.7869,179900.0
2005-06-17 15:25:00,55.47,55.5,55.47,55.48,104700.0,36.7869,36.8068,36.7869,36.7935,104700.0
2005-06-17 15:30:00,55.49,55.53,55.48,55.5,146200.0,36.8001,36.8267,36.7935,36.8068,146200.0
2005-06-17 15:35:00,55.55,55.55,55.4,55.4,82800.0,36.8399,36.8399,36.7404,36.7404,82800.0
2005-06-17 15:40:00,55.4,55.41,55.38,55.41,59100.0,36.7404,36.7471,36.7272,36.7471,59100.0
2005-06-17 15:45:00,55.41,55.54,55.39,55.5,145500.0,36.7471,36.8333,36.7338,36.8068,145500.0
2005-06-17 15:50:00,55.51,55.51,55.41,55.41,46400.0,36.8134,36.8134,36.7471,36.7471,46400.0
2005-06-17 15:55:00,55.4,55.5,55.39,55.5,143500.0,36.7404,36.8068,36.7338,36.8068,143500.0
2005-06-20 09:30:00,55.25,55.26,55.14,55.15,197300.0,36.641,36.6476,36.568,36.5746,197300.0
2005-06-20 09:35:00,55.16,55.19,55.13,55.17,54500.0,36.5813,36.6012,36.5614,36.5879,54500.0
2005-06-20 09:40:00,55.17,55.17,55.13,55.14,133600.0,36.5879,36.5879,36.5614,36.568,133600.0
2005-06-20 09:45:00,55.14,55.15,55.13,55.14,40700.0,36.568,36.5746,36.5614,36.568,40700.0
2005-06-20 09:50:00,55.13,55.17,55.11,55.14,83200.0,36.5614,36.5879,36.5481,36.568,83200.0
2005-06-20 09:55:00,55.12,55.17,55.09,55.14,77900.0,36.5547,36.5879,36.5349,36.568,77900.0
2005-06-20 10:00:00,55.15,55.18,55.13,55.13,61900.0,36.5746,36.5945,36.5614,36.5614,61900.0
2005-06-20 10:05:00,55.13,55.15,55.11,55.12,103400.0,36.5614,36.5746,36.5481,36.5547,103400.0
2005-06-20 10:10:00,55.12,55.15,55.12,55.13,74800.0,36.5547,36.5746,36.5547,36.5614,74800.0
2005-06-20 10:15:00,55.12,55.15,55.12,55.13,65600.0,36.5547,36.5746,36.5547,36.5614,65600.0
2005-06-20 10:20:00,55.14,55.17,55.12,55.15,83200.0,36.568,36.5879,36.5547,36.5746,83200.0
2005-06-20 10:25:00,55.16,55.16,55.12,55.13,34600.0,36.5813,36.5813,36.5547,36.5614,34600.0
2005-06-20 10:30:00,55.12,55.24,55.12,55.15,209200.0,36.5547,36.6343,36.5547,36.5746,209200.0
2005-06-20 10:35:00,55.16,55.19,55.11,55.19,70700.0,36.5813,36.6012,36.5481,36.6012,70700.0
2005-06-20 10:40:00,55.19,55.19,55.12,55.15,21000.0,36.6012,36.6012,36.5547,36.5746,21000.0
2005-06-20 10:45:00,55.14,55.16,55.12,55.16,26000.0,36.568,36.5813,36.5547,36.5813,26000.0
2005-06-20 10:50:00,55.16,55.16,55.12,55.13,18100.0,36.5813,36.5813,36.5547,36.5614,18100.0
2005-06-20 10:55:00,55.13,55.19,55.13,55.19,54400.0,36.5614,36.6012,36.5614,36.6012,54400.0
2005-06-20 11:00:00,55.19,55.21,55.13,55.16,37900.0,36.6012,36.6144,36.5614,36.5813,37900.0
2005-06-20 11:05:00,55.15,55.18,55.15,55.16,30800.0,36.5746,36.5945,36.5746,36.5813,30800.0
2005-06-20 11:10:00,55.17,55.17,55.15,55.16,44400.0,36.5879,36.5879,36.5746,36.5813,44400.0
2005-06-20 11:15:00,55.15,55.17,55.15,55.16,56100.0,36.5746,36.5879,36.5746,36.5813,56100.0
2005-06-20 11:20:00,55.16,55.2,55.15,55.16,55300.0,36.5813,36.6078,36.5746,36.5813,55300.0
2005-06-20 11:25:00,55.16,55.18,55.15,55.18,69200.0,36.5813,36.5945,36.5746,36.5945,69200.0
2005-06-20 11:30:00,55.17,55.17,55.14,55.15,51800.0,36.5879,36.5879,36.568,36.5746,51800.0
2005-06-20 11:35:00,55.15,55.17,55.15,55.17,20800.0,36.5746,36.5879,36.5746,36.5879,20800.0
2005-06-20 11:40:00,55.16,55.23,55.16,55.23,82200.0,36.5813,36.6277,36.5813,36.6277,82200.0
2005-06-20 11:45:00,55.23,55.23,55.17,55.2,22100.0,36.6277,36.6277,36.5879,36.6078,22100.0
2005-06-20 11:50:00,55.2,55.22,55.2,55.21,45300.0,36.6078,36.6211,36.6078,36.6144,45300.0
2005-06-20 11:55:00,55.24,55.25,55.21,55.24,53000.0,36.6343,36.641,36.6144,36.6343,53000.0
2005-06-20 12:00:00,55.25,55.33,55.25,55.29,58900.0,36.641,36.694,36.641,36.6675,58900.0
2005-06-20 12:05:00,55.29,55.29,55.26,55.28,10300.0,36.6675,36.6675,36.6476,36.6609,10300.0
2005-06-20 12:10:00,55.28,55.28,55.23,55.23,7500.0,36.6609,36.6609,36.6277,36.6277,7500.0
2005-06-20 12:15:00,55.23,55.23,55.21,55.23,49800.0,36.6277,36.6277,36.6144,36.6277,49800.0
2005-06-20 12:20:00,55.23,55.25,55.22,55.24,13500.0,36.6277,36.641,36.6211,36.6343,13500.0
2005-06-20 12:25:00,55.24,55.26,55.22,55.22,7400.0,36.6343,36.6476,36.6211,36.6211,7400.0
2005-06-20 12:30:00,55.21,55.22,55.18,55.18,13700.0,36.6144,36.6211,36.5945,36.5945,13700.0
2005-06-20 12:35:00,55.18,55.19,55.17,55.18,11000.0,36.5945,36.6012,36.5879,36.5945,11000.0
2005-06-20 12:40:00,55.17,55.19,55.17,55.17,8700.0,36.5879,36.6012,36.5879,36.5879,8700.0
2005-06-20 12:45:00,55.18,55.19,55.16,55.16,36800.0,36.5945,36.6012,36.5813,36.5813,36800.0
2005-06-20 12:50:00,55.16,55.2,55.16,55.18,10700.0,36.5813,36.6078,36.5813,36.5945,10700.0
2005-06-20 12:55:00,55.19,55.19,55.18,55.18,5900.0,36.6012,36.6012,36.5945,36.5945,5900.0
2005-06-20 13:00:00,55.18,55.18,55.17,55.17,31500.0,36.5945,36.5945,36.5879,36.5879,31500.0
2005-06-20 13:05:00,55.18,55.18,55.17,55.17,9900.0,36.5945,36.5945,36.5879,36.5879,9900.0
2005-06-20 13:10:00,55.18,55.24,55.18,55.23,51300.0,36.5945,36.6343,36.5945,36.6277,51300.0
2005-06-20 13:15:00,55.23,55.26,55.22,55.26,23900.0,36.6277,36.6476,36.6211,36.6476,23900.0
2005-06-20 13:20:00,55.25,55.26,55.24,55.24,4300.0,36.641,36.6476,36.6343,36.6343,4300.0
2005-06-20 13:25:00,55.23,55.25,55.23,55.23,139400.0,36.6277,36.641,36.6277,36.6277,139400.0
2005-06-20 13:30:00,55.23,55.24,55.17,55.21,50300.0,36.6277,36.6343,36.5879,36.6144,50300.0
2005-06-20 13:35:00,55.21,55.21,55.17,55.21,28000.0,36.6144,36.6144,36.5879,36.6144,28000.0
2005-06-20 13:40:00,55.21,55.21,55.16,55.16,4300.0,36.6144,36.6144,36.5813,36.5813,4300.0
2005-06-20 13:45:00,55.16,55.19,55.15,55.18,9000.0,36.5813,36.6012,36.5746,36.5945,9000.0
2005-06-20 13:50:00,55.19,55.23,55.19,55.23,67300.0,36.6012,36.6277,36.6012,36.6277,67300.0
2005-06-20 13:55:00,55.23,55.23,55.18,55.18,10600.0,36.6277,36.6277,36.5945,36.5945,10600.0
2005-06-20 14:00:00,55.2,55.22,55.19,55.22,30700.0,36.6078,36.6211,36.6012,36.6211,30700.0
2005-06-20 14:05:00,55.23,55.24,55.2,55.2,23400.0,36.6277,36.6343,36.6078,36.6078,23400.0
2005-06-20 14:10:00,55.21,55.21,55.2,55.2,6800.0,36.6144,36.6144,36.6078,36.6078,6800.0
2005-06-20 14:15:00,55.2,55.23,55.2,55.22,9700.0,36.6078,36.6277,36.6078,36.6211,9700.0
2005-06-20 14:20:00,55.23,55.28,55.23,55.26,37800.0,36.6277,36.6609,36.6277,36.6476,37800.0
2005-06-20 14:25:00,55.25,55.35,55.25,55.35,10800.0,36.641,36.7073,36.641,36.7073,10800.0
2005-06-20 14:30:00,55.35,55.35,55.27,55.29,23800.0,36.7073,36.7073,36.6542,36.6675,23800.0
2005-06-20 14:35:00,55.29,55.37,55.29,55.37,16400.0,36.6675,36.7205,36.6675,36.7205,16400.0
2005-06-20 14:40:00,55.37,55.37,55.34,55.35,12400.0,36.7205,36.7205,36.7006,36.7073,12400.0
2005-06-20 14:45:00,55.35,55.36,55.33,55.34,7400.0,36.7073,36.7139,36.694,36.7006,7400.0
2005-06-20 14:50:00,55.33,55.37,55.3,55.36,31300.0,36.694,36.7205,36.6741,36.7139,31300.0
2005-06-20 14:55:00,55.37,55.4,55.35,55.39,33900.0,36.7205,36.7404,36.7073,36.7338,33900.0
2005-06-20 15:00:00,55.4,55.49,55.4,55.49,46100.0,36.7404,36.8001,36.7404,36.8001,46100.0
2005-06-20 15:05:00,55.5,55.6,55.47,55.6,33800.0,36.8068,36.8731,36.7869,36.8731,33800.0
2005-06-20 15:10:00,55.6,55.6,55.56,55.6,35600.0,36.8731,36.8731,36.8465,36.8731,35600.0
2005-06-20 15:15:00,55.6,55.74,55.6,55.71,84900.0,36.8731,36.9659,36.8731,36.946,84900.0
2005-06-20 15:20:00,55.71,55.75,55.67,55.67,98300.0,36.946,36.9726,36.9195,36.9195,98300.0
2005-06-20 15:25:00,55.68,55.68,55.61,55.67,56100.0,36.9261,36.9261,36.8797,36.9195,56100.0
2005-06-20 15:30:00,55.66,55.67,55.59,55.62,43400.0,36.9129,36.9195,36.8664,36.8863,43400.0
2005-06-20 15:35:00,55.62,55.69,55.62,55.63,78100.0,36.8863,36.9328,36.8863,36.893,78100.0
2005-06-20 15:40:00,55.63,55.64,55.61,55.62,25600.0,36.893,36.8996,36.8797,36.8863,25600.0
2005-06-20 15:45:00,55.61,55.62,55.61,55.61,28500.0,36.8797,36.8863,36.8797,36.8797,28500.0
2005-06-20 15:50:00,55.61,55.62,55.59,55.59,44700.0,36.8797,36.8863,36.8664,36.8664,44700.0
2005-06-20 15:55:00,55.59,55.59,55.55,55.56,73600.0,36.8664,36.8664,36.8399,36.8465,73600.0
2005-06-21 09:30:00,55.25,55.3,55.21,55.3,86900.0,36.641,36.6741,36.6144,36.6741,86900.0
2005-06-21 09:35:00,55.3,55.34,55.2,55.27,44700.0,36.6741,36.7006,36.6078,36.6542,44700.0
2005-06-21 09:40:00,55.26,55.32,55.25,55.32,35100.0,36.6476,36.6874,36.641,36.6874,35100.0
2005-06-21 09:45:00,55.31,55.38,55.3,55.36,48500.0,36.6808,36.7272,36.6741,36.7139,48500.0
2005-06-21 09:50:00,55.36,55.36,55.26,55.28,54100.0,36.7139,36.7139,36.6476,36.6609,54100.0
2005-06-21 09:55:00,55.28,55.28,55.25,55.26,40300.0,36.6609,36.6609,36.641,36.6476,40300.0
2005-06-21 10:00:00,55.25,55.26,55.21,55.21,43900.0,36.641,36.6476,36.6144,36.6144,43900.0
2005-06-21 10:05:00,55.22,55.23,55.19,55.2,58400.0,36.6211,36.6277,36.6012,36.6078,58400.0
2005-06-21 10:10:00,55.19,55.19,55.15,55.19,19300.0,36.6012,36.6012,36.5746,36.6012,19300.0
2005-06-21 10:15:00,55.19,55.23,55.19,55.21,24900.0,36.6012,36.6277,36.6012,36.6144,24900.0
2005-06-21 10:20:00,55.21,55.23,55.21,55.23,19100.0,36.6144,36.6277,36.6144,36.6277,19100.0
2005-06-21 10:25:00,55.24,55.37,55.21,55.32,24400.0,36.6343,36.7205,36.6144,36.6874,24400.0
2005-06-21 10:30:00,55.32,55.35,55.29,55.31,21900.0,36.6874,36.7073,36.6675,36.6808,21900.0
2005-06-21 10:35:00,55.31,55.35,55.29,55.3,17200.0,36.6808,36.7073,36.6675,36.6741,17200.0
2005-06-21 10:40:00,55.3,55.35,55.29,55.3,24200.0,36.6741,36.7073,36.6675,36.6741,24200.0
2005-06-21 10:45:00,55.3,55.31,55.26,55.28,43300.0,36.6741,36.6808,36.6476,36.6609,43300.0
2005-06-21 10:50:00,55.29,55.3,55.28,55.28,6700.0,36.6675,36.6741,36.6609,36.6609,6700.0
2005-06-21 10:55:00,55.25,55.3,55.24,55.26,50000.0,36.641,36.6741,36.6343,36.6476,50000.0
2005-06-21 11:00:00,55.26,55.28,55.24,55.26,21500.0,36.6476,36.6609,36.6343,36.6476,21500.0
2005-06-21 11:05:00,55.27,55.32,55.25,55.29,30700.0,36.6542,36.6874,36.641,36.6675,30700.0
2005-06-21 11:10:00,55.29,55.32,55.29,55.31,16300.0,36.6675,36.6874,36.6675,36.6808,16300.0
2005-06-21 11:15:00,55.32,55.36,55.3,55.31,11200.0,36.6874,36.7139,36.6741,36.6808,11200.0
2005-06-21 11:20:00,55.32,55.32,55.26,55.26,29200.0,36.6874,36.6874,36.6476,36.6476,29200.0
2005-06-21 11:25:00,55.27,55.3,55.26,55.27,59400.0,36.6542,36.6741,36.6476,36.6542,59400.0
2005-06-21 11:30:00,55.26,55.32,55.26,55.32,28000.0,36.6476,36.6874,36.6476,36.6874,28000.0
2005-06-21 11:35:00,55.32,55.36,55.32,55.32,26000.0,36.6874,36.7139,36.6874,36.6874,26000.0
2005-06-21 11:40:00,55.32,55.33,55.29,55.29,4700.0,36.6874,36.694,36.6675,36.6675,4700.0
2005-06-21 11:45:00,55.29,55.32,55.27,55.32,7500.0,36.6675,36.6874,36.6542,36.6874,7500.0
2005-06-21 11:50:00,55.32,55.35,55.31,55.34,8000.0,36.6874,36.7073,36.6808,36.7006,8000.0
2005-06-21 11:55:00,55.34,55.34,55.32,55.34,1500.0,36.7006,36.7006,36.6874,36.7006,1500.0
2005-06-21 12:00:00,55.34,55.42,55.32,55.4,44100.0,36.7006,36.7537,36.6874,36.7404,44100.0
2005-06-21 12:05:00,55.42,55.49,55.41,55.49,20900.0,36.7537,36.8001,36.7471,36.8001,20900.0
2005-06-21 12:10:00,55.5,55.51,55.44,55.47,36100.0,36.8068,36.8134,36.767,36.7869,36100.0
2005-06-21 12:15:00,55.46,55.47,55.4,55.41,24600.0,36.7802,36.7869,36.7404,36.7471,24600.0
2005-06-21 12:20:00,55.41,55.47,55.41,55.43,12600.0,36.7471,36.7869,36.7471,36.7603,12600.0
2005-06-21 12:25:00,55.43,55.47,55.43,55.43,9300.0,36.7603,36.7869,36.7603,36.7603,9300.0
2005-06-21 12:30:00,55.47,55.51,55.47,55.5,9600.0,36.7869,36.8134,36.7869,36.8068,9600.0
2005-06-21 12:35:00,55.49,55.59,55.49,55.57,16200.0,36.8001,36.8664,36.8001,36.8532,16200.0
2005-06-21 12:40:00,55.56,55.68,55.54,55.56,46400.0,36.8465,36.9261,36.8333,36.8465,46400.0
2005-06-21 12:45:00,55.52,55.59,55.52,55.56,4600.0,36.82,36.8664,36.82,36.8465,4600.0
2005-06-21 12:50:00,55.56,55.58,55.56,55.58,4000.0,36.8465,36.8598,36.8465,36.8598,4000.0
2005-06-21 12:55:00,55.58,55.59,55.52,55.54,12000.0,36.8598,36.8664,36.82,36.8333,12000.0
2005-06-21 13:00:00,55.55,55.55,55.52,55.54,12500.0,36.8399,36.8399,36.82,36.8333,12500.0
2005-06-21 13:05:00,55.54,55.55,55.54,55.54,17900.0,36.8333,36.8399,36.8333,36.8333,17900.0
2005-06-21 13:10:00,55.54,55.57,55.51,55.52,21800.0,36.8333,36.8532,36.8134,36.82,21800.0
2005-06-21 13:15:00,55.53,55.53,55.47,55.53,10300.0,36.8267,36.8267,36.7869,36.8267,10300.0
2005-06-21 13:20:00,55.52,55.52,55.45,55.52,16800.0,36.82,36.82,36.7736,36.82,16800.0
2005-06-21 13:25:00,55.51,55.54,55.47,55.47,12400.0,36.8134,36.8333,36.7869,36.7869,12400.0
2005-06-21 13:30:00,55.5,55.5,55.48,55.48,1700.0,36.8068,36.8068,36.7935,36.7935,1700.0
2005-06-21 13:35:00,55.48,55.48,55.41,55.42,17400.0,36.7935,36.7935,36.7471,36.7537,17400.0
2005-06-21 13:40:00,55.42,55.51,55.41,55.5,28800.0,36.7537,36.8134,36.7471,36.8068,28800.0
2005-06-21 13:45:00,55.51,55.51,55.49,55.49,8300.0,36.8134,36.8134,36.8001,36.8001,8300.0
2005-06-21 13:50:00,55.5,55.52,55.5,55.51,14000.0,36.8068,36.82,36.8068,36.8134,14000.0
2005-06-21 13:55:00,55.45,55.47,55.44,55.47,74600.0,36.7736,36.7869,36.767,36.7869,74600.0
2005-06-21 14:00:00,55.48,55.51,55.44,55.51,17400.0,36.7935,36.8134,36.767,36.8134,17400.0
2005-06-21 14:05:00,55.5,55.55,55.49,55.52,28200.0,36.8068,36.8399,36.8001,36.82,28200.0
2005-06-21 14:10:00,55.53,55.56,55.53,55.53,32800.0,36.8267,36.8465,36.8267,36.8267,32800.0
2005-06-21 14:15:00,55.54,55.54,55.48,55.49,10600.0,36.8333,36.8333,36.7935,36.8001,10600.0
2005-06-21 14:20:00,55.48,55.48,55.45,55.45,12200.0,36.7935,36.7935,36.7736,36.7736,12200.0
2005-06-21 14:25:00,55.46,55.46,55.43,55.45,23900.0,36.7802,36.7802,36.7603,36.7736,23900.0
2005-06-21 14:30:00,55.46,55.49,55.44,55.49,15200.0,36.7802,36.8001,36.767,36.8001,15200.0
2005-06-21 14:35:00,55.49,55.51,55.48,55.51,8800.0,36.8001,36.8134,36.7935,36.8134,8800.0
2005-06-21 14:40:00,55.51,55.51,55.49,55.49,44400.0,36.8134,36.8134,36.8001,36.8001,44400.0
2005-06-21 14:45:00,55.49,55.53,55.48,55.5,22200.0,36.8001,36.8267,36.7935,36.8068,22200.0
2005-06-21 14:50:00,55.51,55.51,55.46,55.46,14700.0,36.8134,36.8134,36.7802,36.7802,14700.0
2005-06-21 14:55:00,55.47,55.47,55.45,55.47,19000.0,36.7869,36.7869,36.7736,36.7869,19000.0
2005-06-21 15:00:00,55.47,55.48,55.45,55.45,44400.0,36.7869,36.7935,36.7736,36.7736,44400.0
2005-06-21 15:05:00,55.45,55.46,55.45,55.46,63800.0,36.7736,36.7802,36.7736,36.7802,63800.0
2005-06-21 15:10:00,55.46,55.47,55.45,55.45,29400.0,36.7802,36.7869,36.7736,36.7736,29400.0
2005-06-21 15:15:00,55.46,55.46,55.35,55.35,36200.0,36.7802,36.7802,36.7073,36.7073,36200.0
2005-06-21 15:20:00,55.33,55.39,55.32,55.37,20000.0,36.694,36.7338,36.6874,36.7205,20000.0
2005-06-21 15:25:00,55.36,55.37,55.3,55.31,23000.0,36.7139,36.7205,36.6741,36.6808,23000.0
2005-06-21 15:30:00,55.31,55.34,55.3,55.33,30600.0,36.6808,36.7006,36.6741,36.694,30600.0
2005-06-21 15:35:00,55.33,55.55,55.31,55.37,66500.0,36.694,36.8399,36.6808,36.7205,66500.0
2005-06-21 15:40:00,55.36,55.36,55.28,55.3,43700.0,36.7139,36.7139,36.6609,36.6741,43700.0
2005-06-21 15:45:00,55.29,55.3,55.27,55.28,37100.0,36.6675,36.6741,36.6542,36.6609,37100.0
2005-06-21 15:50:00,55.27,55.3,55.25,55.26,35200.0,36.6542,36.6741,36.641,36.6476,35200.0
2005-06-21 15:55:00,55.26,55.47,55.25,55.3,75500.0,36.6476,36.7869,36.641,36.6741,75500.0
2005-06-22 09:30:00,55.35,55.37,55.21,55.36,107000.0,36.7073,36.7205,36.6144,36.7139,107000.0
2005-06-22 09:35:00,55.36,55.45,55.35,55.4,89100.0,36.7139,36.7736,36.7073,36.7404,89100.0
2005-06-22 09:40:00,55.39,55.4,55.23,55.31,40700.0,36.7338,36.7404,36.6277,36.6808,40700.0
2005-06-22 09:45:00,55.31,55.39,55.31,55.34,29300.0,36.6808,36.7338,36.6808,36.7006,29300.0
2005-06-22 09:50:00,55.35,55.37,55.28,55.33,128100.0,36.7073,36.7205,36.6609,36.694,128100.0
2005-06-22 09:55:00,55.33,55.35,55.29,55.35,57500.0,36.694,36.7073,36.6675,36.7073,57500.0
2005-06-22 10:00:00,55.33,55.35,55.27,55.32,28000.0,36.694,36.7073,36.6542,36.6874,28000.0
2005-06-22 10:05:00,55.33,55.39,55.31,55.36,41700.0,36.694,36.7338,36.6808,36.7139,41700.0
2005-06-22 10:10:00,55.36,55.41,55.33,55.38,36500.0,36.7139,36.7471,36.694,36.7272,36500.0
2005-06-22 10:15:00,55.38,55.38,55.29,55.34,31600.0,36.7272,36.7272,36.6675,36.7006,31600.0
2005-06-22 10:20:00,55.33,55.42,55.32,55.39,27300.0,36.694,36.7537,36.6874,36.7338,27300.0
2005-06-22 10:25:00,55.38,55.4,55.35,55.38,9900.0,36.7272,36.7404,36.7073,36.7272,9900.0
2005-06-22 10:30:00,55.38,55.47,55.37,55.47,32900.0,36.7272,36.7869,36.7205,36.7869,32900.0
2005-06-22 10:35:00,55.47,55.49,55.45,55.49,31200.0,36.7869,36.8001,36.7736,36.8001,31200.0
2005-06-22 10:40:00,55.49,55.49,55.45,55.47,26000.0,36.8001,36.8001,36.7736,36.7869,26000.0
2005-06-22 10:45:00,55.47,55.48,55.36,55.37,29100.0,36.7869,36.7935,36.7139,36.7205,29100.0
2005-06-22 10:50:00,55.37,55.4,55.32,55.38,24000.0,36.7205,36.7404,36.6874,36.7272,24000.0
2005-06-22 10:55:00,55.37,55.4,55.3,55.31,25300.0,36.7205,36.7404,36.6741,36.6808,25300.0
2005-06-22 11:00:00,55.33,55.36,55.29,55.29,44700.0,36.694,36.7139,36.6675,36.6675,44700.0
2005-06-22 11:05:00,55.3,55.37,55.28,55.34,168100.0,36.6741,36.7205,36.6609,36.7006,168100.0
2005-06-22 11:10:00,55.32,55.41,55.31,55.41,32600.0,36.6874,36.7471,36.6808,36.7471,32600.0
2005-06-22 11:15:00,55.41,55.41,55.38,55.39,10700.0,36.7471,36.7471,36.7272,36.7338,10700.0
2005-06-22 11:20:00,55.39,55.42,55.37,55.4,178800.0,36.7338,36.7537,36.7205,36.7404,178800.0
2005-06-22 11:25:00,55.39,55.44,55.38,55.39,184700.0,36.7338,36.767,36.7272,36.7338,184700.0
2005-06-22 11:30:00,55.38,55.41,55.37,55.39,176400.0,36.7272,36.7471,36.7205,36.7338,176400.0
2005-06-22 11:35:00,55.4,55.41,55.39,55.39,24700.0,36.7404,36.7471,36.7338,36.7338,24700.0
2005-06-22 11:40:00,55.4,55.42,55.4,55.4,15100.0,36.7404,36.7537,36.7404,36.7404,15100.0
2005-06-22 11:45:00,55.41,55.41,55.37,55.39,7900.0,36.7471,36.7471,36.7205,36.7338,7900.0
2005-06-22 11:50:00,55.4,55.4,55.38,55.39,4500.0,36.7404,36.7404,36.7272,36.7338,4500.0
2005-06-22 11:55:00,55.39,55.4,55.37,55.37,15000.0,36.7338,36.7404,36.7205,36.7205,15000.0
2005-06-22 12:00:00,55.37,55.39,55.35,55.39,21600.0,36.7205,36.7338,36.7073,36.7338,21600.0
2005-06-22 12:05:00,55.39,55.42,55.39,55.4,16800.0,36.7338,36.7537,36.7338,36.7404,16800.0
2005-06-22 12:10:00,55.4,55.43,55.39,55.42,15600.0,36.7404,36.7603,36.7338,36.7537,15600.0
2005-06-22 12:15:00,55.43,55.43,55.39,55.42,22500.0,36.7603,36.7603,36.7338,36.7537,22500.0
2005-06-22 12:20:00,55.43,55.43,55.39,55.4,10300.0,36.7603,36.7603,36.7338,36.7404,10300.0
2005-06-22 12:25:00,55.4,55.45,55.4,55.44,30300.0,36.7404,36.7736,36.7404,36.767,30300.0
2005-06-22 12:30:00,55.44,55.53,55.42,55.51,34900.0,36.767,36.8267,36.7537,36.8134,34900.0
2005-06-22 12:35:00,55.51,55.61,55.51,55.52,29600.0,36.8134,36.8797,36.8134,36.82,29600.0
2005-06-22 12:40:00,55.53,55.53,55.48,55.49,9600.0,36.8267,36.8267,36.7935,36.8001,9600.0
2005-06-22 12:45:00,55.48,55.48,55.44,55.46,6900.0,36.7935,36.7935,36.767,36.7802,6900.0
2005-06-22 12:50:00,55.46,55.47,55.39,55.39,7100.0,36.7802,36.7869,36.7338,36.7338,7100.0
2005-06-22 12:55:00,55.4,55.46,55.39,55.43,29100.0,36.7404,36.7802,36.7338,36.7603,29100.0
2005-06-22 13:00:00,55.41,55.46,55.4,55.46,27800.0,36.7471,36.7802,36.7404,36.7802,27800.0
2005-06-22 13:05:00,55.46,55.46,55.39,55.42,47500.0,36.7802,36.7802,36.7338,36.7537,47500.0
2005-06-22 13:10:00,55.42,55.43,55.4,55.4,15200.0,36.7537,36.7603,36.7404,36.7404,15200.0
2005-06-22 13:15:00,55.41,55.41,55.39,55.41,29400.0,36.7471,36.7471,36.7338,36.7471,29400.0
2005-06-22 13:20:00,55.4,55.41,55.36,55.41,41300.0,36.7404,36.7471,36.7139,36.7471,41300.0
2005-06-22 13:25:00,55.36,55.38,55.2,55.33,50300.0,36.7139,36.7272,36.6078,36.694,50300.0
2005-06-22 13:30:00,55.33,55.33,55.31,55.31,12600.0,36.694,36.694,36.6808,36.6808,12600.0
2005-06-22 13:35:00,55.32,55.39,55.31,55.35,53400.0,36.6874,36.7338,36.6808,36.7073,53400.0
2005-06-22 13:40:00,55.36,55.36,55.35,55.35,27600.0,36.7139,36.7139,36.7073,36.7073,27600.0
2005-06-22 13:45:00,55.34,55.34,55.3,55.3,12300.0,36.7006,36.7006,36.6741,36.6741,12300.0
2005-06-22 13:50:00,55.3,55.31,55.26,55.26,120700.0,36.6741,36.6808,36.6476,36.6476,120700.0
2005-06-22 13:55:00,55.26,55.27,55.25,55.26,11100.0,36.6476,36.6542,36.641,36.6476,11100.0
2005-06-22 14:00:00,55.25,55.25,55.14,55.2,51400.0,36.641,36.641,36.568,36.6078,51400.0
2005-06-22 14:05:00,55.19,55.22,55.14,55.16,12100.0,36.6012,36.6211,36.568,36.5813,12100.0
2005-06-22 14:10:00,55.16,55.24,55.16,55.24,12700.0,36.5813,36.6343,36.5813,36.6343,12700.0
2005-06-22 14:15:00,55.22,55.3,55.22,55.28,27200.0,36.6211,36.6741,36.6211,36.6609,27200.0
2005-06-22 14:20:00,55.28,55.3,55.18,55.27,36800.0,36.6609,36.6741,36.5945,36.6542,36800.0
2005-06-22 14:25:00,55.27,55.27,55.2,55.22,16300.0,36.6542,36.6542,36.6078,36.6211,16300.0
2005-06-22 14:30:00,55.21,55.22,55.2,55.21,8600.0,36.6144,36.6211,36.6078,36.6144,8600.0
2005-06-22 14:35:00,55.2,55.23,55.2,55.22,20000.0,36.6078,36.6277,36.6078,36.6211,20000.0
2005-06-22 14:40:00,55.22,55.24,55.2,55.21,13000.0,36.6211,36.6343,36.6078,36.6144,13000.0
2005-06-22 14:45:00,55.21,55.21,52.23,55.16,14200.0,36.6144,36.6144,34.6381,36.5813,14200.0
2005-06-22 14:50:00,55.2,55.2,55.09,55.2,24800.0,36.6078,36.6078,36.5349,36.6078,24800.0
2005-06-22 14:55:00,55.2,55.23,55.2,55.22,14500.0,36.6078,36.6277,36.6078,36.6211,14500.0
2005-06-22 15:00:00,55.22,55.3,55.21,55.27,31000.0,36.6211,36.6741,36.6144,36.6542,31000.0
2005-06-22 15:05:00,55.28,55.28,55.23,55.27,20100.0,36.6609,36.6609,36.6277,36.6542,20100.0
2005-06-22 15:10:00,55.28,55.29,55.27,55.29,11400.0,36.6609,36.6675,36.6542,36.6675,11400.0
2005-06-22 15:15:00,55.29,55.36,55.27,55.29,22700.0,36.6675,36.7139,36.6542,36.6675,22700.0
2005-06-22 15:20:00,55.28,55.28,55.21,55.21,19800.0,36.6609,36.6609,36.6144,36.6144,19800.0
2005-06-22 15:25:00,55.21,55.23,55.16,55.22,24600.0,36.6144,36.6277,36.5813,36.6211,24600.0
2005-06-22 15:30:00,55.21,55.37,55.17,55.21,49200.0,36.6144,36.7205,36.5879,36.6144,49200.0
2005-06-22 15:35:00,55.21,55.23,55.17,55.23,47000.0,36.6144,36.6277,36.5879,36.6277,47000.0
2005-06-22 15:40:00,55.5,55.5,55.17,55.18,69800.0,36.8068,36.8068,36.5879,36.5945,69800.0
2005-06-22 15:45:00,55.18,55.19,55.13,55.14,41400.0,36.5945,36.6012,36.5614,36.568,41400.0
2005-06-22 15:50:00,55.14,55.16,55.11,55.12,35900.0,36.568,36.5813,36.5481,36.5547,35900.0
2005-06-22 15:55:00,55.11,55.38,55.1,55.2,32100.0,36.5481,36.7272,36.5415,36.6078,32100.0
2005-06-23 09:30:00,55.29,55.35,55.27,55.31,121700.0,36.6675,36.7073,36.6542,36.6808,121700.0
2005-06-23 09:35:00,55.36,55.49,55.26,55.41,24700.0,36.7139,36.8001,36.6476,36.7471,24700.0
2005-06-23 09:40:00,55.41,55.42,55.32,55.32,21300.0,36.7471,36.7537,36.6874,36.6874,21300.0
2005-06-23 09:45:00,55.33,55.38,55.32,55.33,36900.0,36.694,36.7272,36.6874,36.694,36900.0
2005-06-23 09:50:00,55.33,55.33,55.1,55.12,27400.0,36.694,36.694,36.5415,36.5547,27400.0
2005-06-23 09:55:00,55.15,55.2,55.12,55.2,17400.0,36.5746,36.6078,36.5547,36.6078,17400.0
2005-06-23 10:00:00,55.2,55.23,55.0,55.01,50400.0,36.6078,36.6277,36.4752,36.4818,50400.0
2005-06-23 10:05:00,55.0,55.06,55.0,55.0,37800.0,36.4752,36.515,36.4752,36.4752,37800.0
2005-06-23 10:10:00,55.0,55.16,54.97,55.04,43200.0,36.4752,36.5813,36.4553,36.5017,43200.0
2005-06-23 10:15:00,55.04,55.11,55.04,55.11,4100.0,36.5017,36.5481,36.5017,36.5481,4100.0
2005-06-23 10:20:00,55.1,55.2,55.1,55.18,7100.0,36.5415,36.6078,36.5415,36.5945,7100.0
2005-06-23 10:25:00,55.19,55.19,55.14,55.15,6100.0,36.6012,36.6012,36.568,36.5746,6100.0
2005-06-23 10:30:00,55.14,55.18,55.07,55.12,11000.0,36.568,36.5945,36.5216,36.5547,11000.0
2005-06-23 10:35:00,55.12,55.13,55.02,55.08,10200.0,36.5547,36.5614,36.4884,36.5282,10200.0
2005-06-23 10:40:00,55.08,55.09,55.05,55.07,3700.0,36.5282,36.5349,36.5083,36.5216,3700.0
2005-06-23 10:45:00,55.06,55.06,55.0,55.01,12100.0,36.515,36.515,36.4752,36.4818,12100.0
2005-06-23 10:50:00,55.01,55.05,54.96,55.05,10900.0,36.4818,36.5083,36.4486,36.5083,10900.0
2005-06-23 10:55:00,55.01,55.11,55.01,55.08,8900.0,36.4818,36.5481,36.4818,36.5282,8900.0
2005-06-23 11:00:00,55.08,55.1,55.06,55.09,7700.0,36.5282,36.5415,36.515,36.5349,7700.0
2005-06-23 11:05:00,55.08,55.21,55.08,55.21,37200.0,36.5282,36.6144,36.5282,36.6144,37200.0
2005-06-23 11:10:00,55.19,55.23,55.19,55.21,36400.0,36.6012,36.6277,36.6012,36.6144,36400.0
2005-06-23 11:15:00,55.21,55.21,55.18,55.19,66800.0,36.6144,36.6144,36.5945,36.6012,66800.0
2005-06-23 11:20:00,55.19,55.3,55.19,55.3,82300.0,36.6012,36.6741,36.6012,36.6741,82300.0
2005-06-23 11:25:00,55.29,55.34,55.27,55.3,12400.0,36.6675,36.7006,36.6542,36.6741,12400.0
2005-06-23 11:30:00,55.3,55.3,55.11,55.23,14900.0,36.6741,36.6741,36.5481,36.6277,14900.0
2005-06-23 11:35:00,55.23,55.23,55.15,55.15,110900.0,36.6277,36.6277,36.5746,36.5746,110900.0
2005-06-23 11:40:00,55.16,55.23,55.14,55.23,17000.0,36.5813,36.6277,36.568,36.6277,17000.0
2005-06-23 11:45:00,55.22,55.27,55.22,55.27,7100.0,36.6211,36.6542,36.6211,36.6542,7100.0
2005-06-23 11:50:00,55.27,55.29,55.2,55.2,5500.0,36.6542,36.6675,36.6078,36.6078,5500.0
2005-06-23 11:55:00,55.2,55.22,55.2,55.21,2000.0,36.6078,36.6211,36.6078,36.6144,2000.0
2005-06-23 12:00:00,55.21,55.22,55.2,55.21,11700.0,36.6144,36.6211,36.6078,36.6144,11700.0
2005-06-23 12:05:00,55.21,55.22,55.19,55.22,5300.0,36.6144,36.6211,36.6012,36.6211,5300.0
2005-06-23 12:10:00,55.22,55.26,55.21,55.24,9900.0,36.6211,36.6476,36.6144,36.6343,9900.0
2005-06-23 12:15:00,55.22,55.24,55.22,55.23,4800.0,36.6211,36.6343,36.6211,36.6277,4800.0
2005-06-23 12:20:00,55.23,55.24,55.23,55.24,1900.0,36.6277,36.6343,36.6277,36.6343,1900.0
2005-06-23 12:25:00,55.24,55.24,55.2,55.23,44800.0,36.6343,36.6343,36.6078,36.6277,44800.0
2005-06-23 12:30:00,55.23,55.23,55.2,55.22,7300.0,36.6277,36.6277,36.6078,36.6211,7300.0
2005-06-23 12:35:00,55.22,55.24,55.2,55.24,6400.0,36.6211,36.6343,36.6078,36.6343,6400.0
2005-06-23 12:40:00,55.23,55.23,55.2,55.2,1900.0,36.6277,36.6277,36.6078,36.6078,1900.0
2005-06-23 12:45:00,55.21,55.22,55.2,55.21,9900.0,36.6144,36.6211,36.6078,36.6144,9900.0
2005-06-23 12:50:00,55.21,55.21,55.18,55.18,11400.0,36.6144,36.6144,36.5945,36.5945,11400.0
2005-06-23 12:55:00,55.19,55.19,55.15,55.15,4600.0,36.6012,36.6012,36.5746,36.5746,4600.0
2005-06-23 13:00:00,55.13,55.19,55.13,55.18,14800.0,36.5614,36.6012,36.5614,36.5945,14800.0
2005-06-23 13:05:00,55.19,55.19,55.12,55.12,7700.0,36.6012,36.6012,36.5547,36.5547,7700.0
2005-06-23 13:10:00,55.12,55.12,55.07,55.08,11400.0,36.5547,36.5547,36.5216,36.5282,11400.0
2005-06-23 13:15:00,55.08,55.12,55.07,55.11,26200.0,36.5282,36.5547,36.5216,36.5481,26200.0
2005-06-23 13:20:00,55.12,55.13,55.05,55.05,14200.0,36.5547,36.5614,36.5083,36.5083,14200.0
2005-06-23 13:25:00,55.08,55.13,55.08,55.12,3200.0,36.5282,36.5614,36.5282,36.5547,3200.0
2005-06-23 13:30:00,55.12,55.14,55.1,55.14,5800.0,36.5547,36.568,36.5415,36.568,5800.0
2005-06-23 13:35:00,55.13,55.14,55.01,55.01,18000.0,36.5614,36.568,36.4818,36.4818,18000.0
2005-06-23 13:40:00,55.01,55.02,54.96,54.97,22300.0,36.4818,36.4884,36.4486,36.4553,22300.0
2005-06-23 13:45:00,54.97,54.97,54.78,54.78,44300.0,36.4553,36.4553,36.3293,36.3293,44300.0
2005-06-23 13:50:00,54.79,54.82,54.78,54.81,42700.0,36.3359,36.3558,36.3293,36.3492,42700.0
2005-06-23 13:55:00,54.8,54.81,54.77,54.78,66100.0,36.3425,36.3492,36.3226,36.3293,66100.0
2005-06-23 14:00:00,54.78,54.8,54.74,54.79,10400.0,36.3293,36.3425,36.3027,36.3359,10400.0
2005-06-23 14:05:00,54.78,54.83,54.77,54.82,60700.0,36.3293,36.3624,36.3226,36.3558,60700.0
2005-06-23 14:10:00,54.82,54.85,54.78,54.78,27100.0,36.3558,36.3757,36.3293,36.3293,27100.0
2005-06-23 14:15:00,54.78,54.79,54.74,54.76,36100.0,36.3293,36.3359,36.3027,36.316,36100.0
2005-06-23 14:20:00,54.76,54.76,54.72,54.75,21300.0,36.316,36.316,36.2895,36.3094,21300.0
2005-06-23 14:25:00,54.74,54.75,54.66,54.67,13700.0,36.3027,36.3094,36.2497,36.2563,13700.0
2005-06-23 14:30:00,54.66,54.66,54.6,54.6,24700.0,36.2497,36.2497,36.2099,36.2099,24700.0
2005-06-23 14:35:00,54.61,54.69,54.6,54.69,39800.0,36.2165,36.2696,36.2099,36.2696,39800.0
2005-06-23 14:40:00,54.68,54.68,54.6,54.61,13800.0,36.2629,36.2629,36.2099,36.2165,13800.0
2005-06-23 14:45:00,54.6,54.62,54.6,54.62,3700.0,36.2099,36.2232,36.2099,36.2232,3700.0
2005-06-23 14:50:00,54.62,54.62,54.54,54.54,32700.0,36.2232,36.2232,36.1701,36.1701,32700.0
2005-06-23 14:55:00,54.53,54.56,54.52,54.55,19800.0,36.1635,36.1834,36.1568,36.1767,19800.0
2005-06-23 15:00:00,54.56,54.59,54.53,54.53,18200.0,36.1834,36.2033,36.1635,36.1635,18200.0
2005-06-23 15:05:00,54.54,54.54,54.4,54.43,34800.0,36.1701,36.1701,36.0773,36.0971,34800.0
2005-06-23 15:10:00,54.44,54.47,54.43,54.47,21600.0,36.1038,36.1237,36.0971,36.1237,21600.0
2005-06-23 15:15:00,54.47,54.52,54.47,54.49,12100.0,36.1237,36.1568,36.1237,36.1369,12100.0
2005-06-23 15:20:00,54.48,54.48,54.36,54.45,17500.0,36.1303,36.1303,36.0507,36.1104,17500.0
2005-06-23 15:25:00,54.45,54.45,54.25,54.28,42100.0,36.1104,36.1104,35.9778,35.9977,42100.0
2005-06-23 15:30:00,54.29,54.29,54.18,54.19,76000.0,36.0043,36.0043,35.9314,35.938,76000.0
2005-06-23 15:35:00,54.19,54.2,54.17,54.2,66300.0,35.938,35.9446,35.9247,35.9446,66300.0
2005-06-23 15:40:00,54.2,54.23,54.19,54.21,78600.0,35.9446,35.9645,35.938,35.9512,78600.0
2005-06-23 15:45:00,54.2,54.25,54.17,54.18,43800.0,35.9446,35.9778,35.9247,35.9314,43800.0
2005-06-23 15:50:00,54.19,54.2,54.15,54.16,79400.0,35.938,35.9446,35.9115,35.9181,79400.0
2005-06-23 15:55:00,54.17,54.17,54.08,54.16,67900.0,35.9247,35.9247,35.865,35.9181,67900.0
2005-06-24 09:30:00,54.24,54.44,54.24,54.42,56500.0,35.9711,36.1038,35.9711,36.0905,56500.0
2005-06-24 09:35:00,54.41,54.41,54.36,54.37,28500.0,36.0839,36.0839,36.0507,36.0574,28500.0
2005-06-24 09:40:00,54.37,54.39,54.36,54.38,34600.0,36.0574,36.0706,36.0507,36.064,34600.0
2005-06-24 09:45:00,54.38,54.38,54.29,54.35,35500.0,36.064,36.064,36.0043,36.0441,35500.0
2005-06-24 09:50:00,54.35,54.43,54.35,54.43,17600.0,36.0441,36.0971,36.0441,36.0971,17600.0
2005-06-24 09:55:00,54.45,54.53,54.4,54.4,38200.0,36.1104,36.1635,36.0773,36.0773,38200.0
2005-06-24 10:00:00,54.4,54.57,54.38,54.54,38100.0,36.0773,36.19,36.064,36.1701,38100.0
2005-06-24 10:05:00,54.54,54.55,54.49,54.51,19500.0,36.1701,36.1767,36.1369,36.1502,19500.0
2005-06-24 10:10:00,54.5,54.68,54.5,54.66,53900.0,36.1436,36.2629,36.1436,36.2497,53900.0
2005-06-24 10:15:00,54.66,54.81,54.61,54.79,38400.0,36.2497,36.3492,36.2165,36.3359,38400.0
2005-06-24 10:20:00,54.79,54.83,54.67,54.68,39500.0,36.3359,36.3624,36.2563,36.2629,39500.0
2005-06-24 10:25:00,54.68,54.7,54.67,54.69,24600.0,36.2629,36.2762,36.2563,36.2696,24600.0
2005-06-24 10:30:00,54.69,54.79,54.62,54.79,34300.0,36.2696,36.3359,36.2232,36.3359,34300.0
2005-06-24 10:35:00,54.79,54.86,54.77,54.83,23700.0,36.3359,36.3823,36.3226,36.3624,23700.0
2005-06-24 10:40:00,54.83,54.95,54.81,54.92,25900.0,36.3624,36.442,36.3492,36.4221,25900.0
2005-06-24 10:45:00,54.92,54.97,54.92,54.95,10500.0,36.4221,36.4553,36.4221,36.442,10500.0
2005-06-24 10:50:00,54.94,54.98,54.94,54.95,25400.0,36.4354,36.4619,36.4354,36.442,25400.0
2005-06-24 10:55:00,54.95,54.95,54.85,54.91,29300.0,36.442,36.442,36.3757,36.4155,29300.0
2005-06-24 11:00:00,54.91,55.01,54.9,55.0,25100.0,36.4155,36.4818,36.4088,36.4752,25100.0
2005-06-24 11:05:00,55.0,55.08,55.0,55.01,44400.0,36.4752,36.5282,36.4752,36.4818,44400.0
2005-06-24 11:10:00,55.01,55.02,54.93,54.94,17500.0,36.4818,36.4884,36.4287,36.4354,17500.0
2005-06-24 11:15:00,54.95,54.97,54.95,54.95,19200.0,36.442,36.4553,36.442,36.442,19200.0
2005-06-24 11:20:00,54.95,54.96,54.94,54.94,15800.0,36.442,36.4486,36.4354,36.4354,15800.0
2005-06-24 11:25:00,54.95,54.97,54.94,54.97,13100.0,36.442,36.4553,36.4354,36.4553,13100.0
2005-06-24 11:30:00,54.97,54.97,54.95,54.96,20600.0,36.4553,36.4553,36.442,36.4486,20600.0
2005-06-24 11:35:00,54.97,54.99,54.94,54.94,21400.0,36.4553,36.4685,36.4354,36.4354,21400.0
2005-06-24 11:40:00,54.94,55.07,54.94,55.07,22400.0,36.4354,36.5216,36.4354,36.5216,22400.0
2005-06-24 11:45:00,55.07,55.12,55.03,55.03,21900.0,36.5216,36.5547,36.4951,36.4951,21900.0
2005-06-24 11:50:00,55.02,55.03,55.01,55.02,40000.0,36.4884,36.4951,36.4818,36.4884,40000.0
2005-06-24 11:55:00,55.02,55.03,54.99,55.0,33200.0,36.4884,36.4951,36.4685,36.4752,33200.0
2005-06-24 12:00:00,55.0,55.03,55.0,55.02,16400.0,36.4752,36.4951,36.4752,36.4884,16400.0
2005-06-24 12:05:00,55.03,55.03,54.96,54.98,22100.0,36.4951,36.4951,36.4486,36.4619,22100.0
2005-06-24 12:10:00,54.99,55.02,54.96,55.0,40200.0,36.4685,36.4884,36.4486,36.4752,40200.0
2005-06-24 12:15:00,55.0,55.01,55.0,55.0,23900.0,36.4752,36.4818,36.4752,36.4752,23900.0
2005-06-24 12:20:00,55.01,55.02,55.0,55.02,32700.0,36.4818,36.4884,36.4752,36.4884,32700.0
2005-06-24 12:25:00,55.02,55.03,55.02,55.03,18200.0,36.4884,36.4951,36.4884,36.4951,18200.0
2005-06-24 12:30:00,55.04,55.15,55.04,55.13,27500.0,36.5017,36.5746,36.5017,36.5614,27500.0
2005-06-24 12:35:00,55.13,55.15,55.12,55.15,18000.0,36.5614,36.5746,36.5547,36.5746,18000.0
2005-06-24 12:40:00,55.15,55.15,55.14,55.15,8000.0,36.5746,36.5746,36.568,36.5746,8000.0
2005-06-24 12:45:00,55.15,55.15,55.11,55.12,30700.0,36.5746,36.5746,36.5481,36.5547,30700.0
2005-06-24 12:50:00,55.12,55.12,55.08,55.11,7600.0,36.5547,36.5547,36.5282,36.5481,7600.0
2005-06-24 12:55:00,55.11,55.11,55.08,55.08,10400.0,36.5481,36.5481,36.5282,36.5282,10400.0
2005-06-24 13:00:00,55.08,55.08,55.05,55.05,3300.0,36.5282,36.5282,36.5083,36.5083,3300.0
2005-06-24 13:05:00,55.05,55.06,55.05,55.05,2600.0,36.5083,36.515,36.5083,36.5083,2600.0
2005-06-24 13:10:00,55.06,55.06,55.0,55.01,19300.0,36.515,36.515,36.4752,36.4818,19300.0
2005-06-24 13:15:00,55.0,55.0,54.98,54.99,42400.0,36.4752,36.4752,36.4619,36.4685,42400.0
2005-06-24 13:20:00,54.99,55.04,54.99,55.03,26900.0,36.4685,36.5017,36.4685,36.4951,26900.0
2005-06-24 13:25:00,55.04,55.05,55.02,55.02,248300.0,36.5017,36.5083,36.4884,36.4884,248300.0
2005-06-24 13:30:00,55.03,55.03,55.01,55.01,18300.0,36.4951,36.4951,36.4818,36.4818,18300.0
2005-06-24 13:35:00,55.0,55.01,54.94,54.99,28700.0,36.4752,36.4818,36.4354,36.4685,28700.0
2005-06-24 13:40:00,54.98,55.01,54.97,55.01,19500.0,36.4619,36.4818,36.4553,36.4818,19500.0
2005-06-24 13:45:00,55.0,55.0,54.96,55.0,19900.0,36.4752,36.4752,36.4486,36.4752,19900.0
2005-06-24 13:50:00,55.0,55.01,54.99,55.0,23200.0,36.4752,36.4818,36.4685,36.4752,23200.0
2005-06-24 13:55:00,55.0,55.02,55.0,55.02,16500.0,36.4752,36.4884,36.4752,36.4884,16500.0
2005-06-24 14:00:00,55.02,55.04,55.02,55.03,27900.0,36.4884,36.5017,36.4884,36.4951,27900.0
2005-06-24 14:05:00,55.03,55.04,55.01,55.02,19900.0,36.4951,36.5017,36.4818,36.4884,19900.0
2005-06-24 14:10:00,55.02,55.04,55.01,55.04,12200.0,36.4884,36.5017,36.4818,36.5017,12200.0
2005-06-24 14:15:00,55.03,55.05,55.03,55.05,39400.0,36.4951,36.5083,36.4951,36.5083,39400.0
2005-06-24 14:20:00,55.05,55.07,55.04,55.04,12400.0,36.5083,36.5216,36.5017,36.5017,12400.0
2005-06-24 14:25:00,55.05,55.12,55.02,55.11,38000.0,36.5083,36.5547,36.4884,36.5481,38000.0
2005-06-24 14:30:00,55.11,55.25,55.11,55.19,52100.0,36.5481,36.641,36.5481,36.6012,52100.0
2005-06-24 14:35:00,55.19,55.19,55.16,55.18,24400.0,36.6012,36.6012,36.5813,36.5945,24400.0
2005-06-24 14:40:00,55.18,55.27,55.17,55.27,27000.0,36.5945,36.6542,36.5879,36.6542,27000.0
2005-06-24 14:45:00,55.28,55.36,55.25,55.35,46300.0,36.6609,36.7139,36.641,36.7073,46300.0
2005-06-24 14:50:00,55.35,55.36,55.12,55.16,40400.0,36.7073,36.7139,36.5547,36.5813,40400.0
2005-06-24 14:55:00,55.16,55.2,55.13,55.14,16300.0,36.5813,36.6078,36.5614,36.568,16300.0
2005-06-24 15:00:00,55.14,55.19,55.14,55.16,88700.0,36.568,36.6012,36.568,36.5813,88700.0
2005-06-24 15:05:00,55.16,55.16,55.04,55.06,20600.0,36.5813,36.5813,36.5017,36.515,20600.0
2005-06-24 15:10:00,55.05,55.06,54.99,55.03,30000.0,36.5083,36.515,36.4685,36.4951,30000.0
2005-06-24 15:15:00,55.04,55.14,55.02,55.14,56200.0,36.5017,36.568,36.4884,36.568,56200.0
2005-06-24 15:20:00,55.13,55.22,55.12,55.19,24300.0,36.5614,36.6211,36.5547,36.6012,24300.0
2005-06-24 15:25:00,55.19,55.29,55.15,55.29,48600.0,36.6012,36.6675,36.5746,36.6675,48600.0
2005-06-24 15:30:00,55.28,55.33,55.22,55.23,71700.0,36.6609,36.694,36.6211,36.6277,71700.0
2005-06-24 15:35:00,55.23,55.23,55.21,55.22,30600.0,36.6277,36.6277,36.6144,36.6211,30600.0
2005-06-24 15:40:00,55.22,55.23,55.22,55.23,32800.0,36.6211,36.6277,36.6211,36.6277,32800.0
2005-06-24 15:45:00,55.22,55.25,55.22,55.24,105900.0,36.6211,36.641,36.6211,36.6343,105900.0
2005-06-24 15:50:00,55.22,55.24,55.19,55.19,99400.0,36.6211,36.6343,36.6012,36.6012,99400.0
2005-06-24 15:55:00,55.19,55.2,55.12,55.12,54000.0,36.6012,36.6078,36.5547,36.5547,54000.0
2005-06-27 09:30:00,54.9,54.92,54.88,54.88,57600.0,36.4088,36.4221,36.3956,36.3956,57600.0
2005-06-27 09:35:00,54.87,54.88,54.8,54.84,24600.0,36.3889,36.3956,36.3425,36.3691,24600.0
2005-06-27 09:40:00,54.83,54.83,54.73,54.75,16000.0,36.3624,36.3624,36.2961,36.3094,16000.0
2005-06-27 09:45:00,54.76,54.93,54.76,54.77,28500.0,36.316,36.4287,36.316,36.3226,28500.0
2005-06-27 09:50:00,54.77,54.88,54.77,54.86,34000.0,36.3226,36.3956,36.3226,36.3823,34000.0
2005-06-27 09:55:00,54.85,54.85,54.77,54.77,18300.0,36.3757,36.3757,36.3226,36.3226,18300.0
2005-06-27 10:00:00,54.77,54.8,54.77,54.79,35700.0,36.3226,36.3425,36.3226,36.3359,35700.0
2005-06-27 10:05:00,54.79,54.8,54.69,54.7,22800.0,36.3359,36.3425,36.2696,36.2762,22800.0
2005-06-27 10:10:00,54.7,54.75,54.68,54.71,25200.0,36.2762,36.3094,36.2629,36.2828,25200.0
2005-06-27 10:15:00,54.71,54.79,54.69,54.79,37300.0,36.2828,36.3359,36.2696,36.3359,37300.0
2005-06-27 10:20:00,54.78,54.78,54.75,54.75,21400.0,36.3293,36.3293,36.3094,36.3094,21400.0
2005-06-27 10:25:00,54.77,54.79,54.76,54.77,23500.0,36.3226,36.3359,36.316,36.3226,23500.0
2005-06-27 10:30:00,54.76,54.78,54.76,54.77,13900.0,36.316,36.3293,36.316,36.3226,13900.0
2005-06-27 10:35:00,54.76,54.78,54.75,54.76,16900.0,36.316,36.3293,36.3094,36.316,16900.0
2005-06-27 10:40:00,54.76,54.77,54.76,54.76,14400.0,36.316,36.3226,36.316,36.316,14400.0
2005-06-27 10:45:00,54.75,54.76,54.74,54.75,70800.0,36.3094,36.316,36.3027,36.3094,70800.0
2005-06-27 10:50:00,54.75,54.76,54.7,54.7,42300.0,36.3094,36.316,36.2762,36.2762,42300.0
2005-06-27 10:55:00,54.69,54.72,54.69,54.71,22400.0,36.2696,36.2895,36.2696,36.2828,22400.0
2005-06-27 11:00:00,54.72,54.72,54.7,54.72,21500.0,36.2895,36.2895,36.2762,36.2895,21500.0
2005-06-27 11:05:00,54.72,54.72,54.68,54.69,26300.0,36.2895,36.2895,36.2629,36.2696,26300.0
2005-06-27 11:10:00,54.69,54.7,54.69,54.7,16900.0,36.2696,36.2762,36.2696,36.2762,16900.0
2005-06-27 11:15:00,54.7,54.7,54.65,54.65,25300.0,36.2762,36.2762,36.243,36.243,25300.0
2005-06-27 11:20:00,54.66,54.67,54.62,54.62,28400.0,36.2497,36.2563,36.2232,36.2232,28400.0
2005-06-27 11:25:00,54.62,54.65,54.6,54.65,12300.0,36.2232,36.243,36.2099,36.243,12300.0
2005-06-27 11:30:00,54.65,54.65,54.64,54.64,16500.0,36.243,36.243,36.2364,36.2364,16500.0
2005-06-27 11:35:00,54.65,54.65,54.57,54.59,16300.0,36.243,36.243,36.19,36.2033,16300.0
2005-06-27 11:40:00,54.6,54.66,54.58,54.58,18700.0,36.2099,36.2497,36.1966,36.1966,18700.0
2005-06-27 11:45:00,54.58,54.63,54.55,54.63,11200.0,36.1966,36.2298,36.1767,36.2298,11200.0
2005-06-27 11:50:00,54.64,54.67,54.62,54.65,13200.0,36.2364,36.2563,36.2232,36.243,13200.0
2005-06-27 11:55:00,54.65,54.72,54.64,54.72,13500.0,36.243,36.2895,36.2364,36.2895,13500.0
2005-06-27 12:00:00,54.7,54.74,54.7,54.72,55800.0,36.2762,36.3027,36.2762,36.2895,55800.0
2005-06-27 12:05:00,54.71,54.72,54.66,54.71,20200.0,36.2828,36.2895,36.2497,36.2828,20200.0
2005-06-27 12:10:00,54.71,54.76,54.71,54.73,12700.0,36.2828,36.316,36.2828,36.2961,12700.0
2005-06-27 12:15:00,54.73,54.75,54.69,54.7,8600.0,36.2961,36.3094,36.2696,36.2762,8600.0
2005-06-27 12:20:00,54.7,54.72,54.69,54.69,28400.0,36.2762,36.2895,36.2696,36.2696,28400.0
2005-06-27 12:25:00,54.7,54.72,54.68,54.68,12400.0,36.2762,36.2895,36.2629,36.2629,12400.0
2005-06-27 12:30:00,54.68,54.69,54.67,54.69,5900.0,36.2629,36.2696,36.2563,36.2696,5900.0
2005-06-27 12:35:00,54.69,54.7,54.68,54.7,12300.0,36.2696,36.2762,36.2629,36.2762,12300.0
2005-06-27 12:40:00,54.7,54.71,54.68,54.7,21300.0,36.2762,36.2828,36.2629,36.2762,21300.0
2005-06-27 12:45:00,54.69,54.7,54.65,54.66,9200.0,36.2696,36.2762,36.243,36.2497,9200.0
2005-06-27 12:50:00,54.65,54.68,54.65,54.68,6400.0,36.243,36.2629,36.243,36.2629,6400.0
2005-06-27 12:55:00,54.69,54.69,54.62,54.62,13100.0,36.2696,36.2696,36.2232,36.2232,13100.0
2005-06-27 13:00:00,54.62,54.65,54.62,54.65,9900.0,36.2232,36.243,36.2232,36.243,9900.0
2005-06-27 13:05:00,54.64,54.69,54.64,54.67,6600.0,36.2364,36.2696,36.2364,36.2563,6600.0
2005-06-27 13:10:00,54.67,54.69,54.67,54.69,9800.0,36.2563,36.2696,36.2563,36.2696,9800.0
2005-06-27 13:15:00,54.69,54.7,54.67,54.68,10800.0,36.2696,36.2762,36.2563,36.2629,10800.0
2005-06-27 13:20:00,54.68,54.7,54.67,54.69,48100.0,36.2629,36.2762,36.2563,36.2696,48100.0
2005-06-27 13:25:00,54.7,54.76,54.7,54.75,16500.0,36.2762,36.316,36.2762,36.3094,16500.0
2005-06-27 13:30:00,54.75,54.77,54.74,54.77,34700.0,36.3094,36.3226,36.3027,36.3226,34700.0
2005-06-27 13:35:00,54.76,54.77,54.76,54.76,4500.0,36.316,36.3226,36.316,36.316,4500.0
2005-06-27 13:40:00,54.77,54.77,54.71,54.71,8900.0,36.3226,36.3226,36.2828,36.2828,8900.0
2005-06-27 13:45:00,54.7,54.72,54.67,54.69,13400.0,36.2762,36.2895,36.2563,36.2696,13400.0
2005-06-27 13:50:00,54.69,54.69,54.66,54.66,8400.0,36.2696,36.2696,36.2497,36.2497,8400.0
2005-06-27 13:55:00,54.66,54.67,54.62,54.62,15900.0,36.2497,36.2563,36.2232,36.2232,15900.0
2005-06-27 14:00:00,54.62,54.65,54.62,54.65,16200.0,36.2232,36.243,36.2232,36.243,16200.0
2005-06-27 14:05:00,54.64,54.68,54.64,54.68,12500.0,36.2364,36.2629,36.2364,36.2629,12500.0
2005-06-27 14:10:00,54.68,54.72,54.68,54.71,13700.0,36.2629,36.2895,36.2629,36.2828,13700.0
2005-06-27 14:15:00,54.71,54.71,54.69,54.69,11800.0,36.2828,36.2828,36.2696,36.2696,11800.0
2005-06-27 14:20:00,54.69,54.74,54.69,54.74,20600.0,36.2696,36.3027,36.2696,36.3027,20600.0
2005-06-27 14:25:00,54.73,54.75,54.72,54.72,14800.0,36.2961,36.3094,36.2895,36.2895,14800.0
2005-06-27 14:30:00,54.72,54.75,54.72,54.75,24300.0,36.2895,36.3094,36.2895,36.3094,24300.0
2005-06-27 14:35:00,54.75,54.75,54.69,54.69,12300.0,36.3094,36.3094,36.2696,36.2696,12300.0
2005-06-27 14:40:00,54.69,54.71,54.69,54.7,12400.0,36.2696,36.2828,36.2696,36.2762,12400.0
2005-06-27 14:45:00,54.71,54.72,54.69,54.69,42000.0,36.2828,36.2895,36.2696,36.2696,42000.0
2005-06-27 14:50:00,54.7,54.7,54.69,54.7,19200.0,36.2762,36.2762,36.2696,36.2762,19200.0
2005-06-27 14:55:00,54.7,54.7,54.69,54.7,10200.0,36.2762,36.2762,36.2696,36.2762,10200.0
2005-06-27 15:00:00,54.7,54.7,54.69,54.69,27200.0,36.2762,36.2762,36.2696,36.2696,27200.0
2005-06-27 15:05:00,54.7,54.72,54.69,54.72,35200.0,36.2762,36.2895,36.2696,36.2895,35200.0
2005-06-27 15:10:00,54.72,54.72,54.71,54.71,15300.0,36.2895,36.2895,36.2828,36.2828,15300.0
2005-06-27 15:15:00,54.72,54.73,54.7,54.73,24800.0,36.2895,36.2961,36.2762,36.2961,24800.0
2005-06-27 15:20:00,54.73,54.73,54.7,54.7,16000.0,36.2961,36.2961,36.2762,36.2762,16000.0
2005-06-27 15:25:00,54.7,54.73,54.7,54.73,16600.0,36.2762,36.2961,36.2762,36.2961,16600.0
2005-06-27 15:30:00,54.73,54.74,54.71,54.71,30700.0,36.2961,36.3027,36.2828,36.2828,30700.0
2005-06-27 15:35:00,54.71,54.72,54.7,54.71,21200.0,36.2828,36.2895,36.2762,36.2828,21200.0
2005-06-27 15:40:00,54.71,54.72,54.69,54.7,19200.0,36.2828,36.2895,36.2696,36.2762,19200.0
2005-06-27 15:45:00,54.7,54.7,54.69,54.69,18900.0,36.2762,36.2762,36.2696,36.2696,18900.0
2005-06-27 15:50:00,54.69,54.71,54.69,54.7,35100.0,36.2696,36.2828,36.2696,36.2762,35100.0
2005-06-27 15:55:00,54.7,54.71,54.69,54.7,28800.0,36.2762,36.2828,36.2696,36.2762,28800.0
2005-06-28 09:30:00,54.25,54.25,54.09,54.09,142400.0,35.9778,35.9778,35.8717,35.8717,142400.0
2005-06-28 09:35:00,54.06,54.14,53.84,53.92,74900.0,35.8518,35.9048,35.7059,35.7589,74900.0
2005-06-28 09:40:00,53.92,54.08,53.92,54.06,49200.0,35.7589,35.865,35.7589,35.8518,49200.0
2005-06-28 09:45:00,54.06,54.13,54.05,54.1,26400.0,35.8518,35.8982,35.8451,35.8783,26400.0
2005-06-28 09:50:00,54.08,54.13,54.08,54.09,29000.0,35.865,35.8982,35.865,35.8717,29000.0
2005-06-28 09:55:00,54.1,54.13,54.05,54.08,30700.0,35.8783,35.8982,35.8451,35.865,30700.0
2005-06-28 10:00:00,54.07,54.18,54.07,54.15,47600.0,35.8584,35.9314,35.8584,35.9115,47600.0
2005-06-28 10:05:00,54.15,54.17,54.13,54.16,15900.0,35.9115,35.9247,35.8982,35.9181,15900.0
2005-06-28 10:10:00,54.15,54.2,54.14,54.2,50500.0,35.9115,35.9446,35.9048,35.9446,50500.0
2005-06-28 10:15:00,54.2,54.28,54.19,54.21,38200.0,35.9446,35.9977,35.938,35.9512,38200.0
2005-06-28 10:20:00,54.22,54.3,54.22,54.25,37300.0,35.9579,36.0109,35.9579,35.9778,37300.0
2005-06-28 10:25:00,54.25,54.3,54.23,54.28,44900.0,35.9778,36.0109,35.9645,35.9977,44900.0
2005-06-28 10:30:00,54.27,54.44,54.26,54.43,53800.0,35.991,36.1038,35.9844,36.0971,53800.0
2005-06-28 10:35:00,54.44,54.44,54.39,54.41,30700.0,36.1038,36.1038,36.0706,36.0839,30700.0
2005-06-28 10:40:00,54.42,54.43,54.38,54.4,17800.0,36.0905,36.0971,36.064,36.0773,17800.0
2005-06-28 10:45:00,54.4,54.4,54.37,54.38,15500.0,36.0773,36.0773,36.0574,36.064,15500.0
2005-06-28 10:50:00,54.38,54.42,54.23,54.23,26200.0,36.064,36.0905,35.9645,35.9645,26200.0
2005-06-28 10:55:00,54.23,54.28,54.21,54.28,81600.0,35.9645,35.9977,35.9512,35.9977,81600.0
2005-06-28 11:00:00,54.26,54.28,54.23,54.24,24400.0,35.9844,35.9977,35.9645,35.9711,24400.0
2005-06-28 11:05:00,54.24,54.24,54.12,54.22,29400.0,35.9711,35.9711,35.8916,35.9579,29400.0
2005-06-28 11:10:00,54.2,54.22,54.2,54.21,26600.0,35.9446,35.9579,35.9446,35.9512,26600.0
2005-06-28 11:15:00,54.23,54.25,54.22,54.23,13700.0,35.9645,35.9778,35.9579,35.9645,13700.0
2005-06-28 11:20:00,54.25,54.25,54.2,54.2,37800.0,35.9778,35.9778,35.9446,35.9446,37800.0
2005-06-28 11:25:00,54.2,54.28,54.2,54.27,26700.0,35.9446,35.9977,35.9446,35.991,26700.0
2005-06-28 11:30:00,54.27,54.38,54.27,54.38,24900.0,35.991,36.064,35.991,36.064,24900.0
2005-06-28 11:35:00,54.38,54.44,54.38,54.43,31700.0,36.064,36.1038,36.064,36.0971,31700.0
2005-06-28 11:40:00,54.43,54.44,54.43,54.44,18900.0,36.0971,36.1038,36.0971,36.1038,18900.0
2005-06-28 11:45:00,54.44,54.44,54.43,54.43,6700.0,36.1038,36.1038,36.0971,36.0971,6700.0
2005-06-28 11:50:00,54.41,54.42,54.4,54.41,31800.0,36.0839,36.0905,36.0773,36.0839,31800.0
2005-06-28 11:55:00,54.4,54.41,54.4,54.41,8400.0,36.0773,36.0839,36.0773,36.0839,8400.0
2005-06-28 12:00:00,54.42,54.44,54.41,54.41,17100.0,36.0905,36.1038,36.0839,36.0839,17100.0
2005-06-28 12:05:00,54.41,54.43,54.4,54.41,17400.0,36.0839,36.0971,36.0773,36.0839,17400.0
2005-06-28 12:10:00,54.41,54.42,54.4,54.42,12900.0,36.0839,36.0905,36.0773,36.0905,12900.0
2005-06-28 12:15:00,54.41,54.42,54.3,54.31,26700.0,36.0839,36.0905,36.0109,36.0176,26700.0
2005-06-28 12:20:00,54.31,54.36,54.31,54.36,10900.0,36.0176,36.0507,36.0176,36.0507,10900.0
2005-06-28 12:25:00,54.36,54.4,54.36,54.39,7200.0,36.0507,36.0773,36.0507,36.0706,7200.0
2005-06-28 12:30:00,54.39,54.39,54.37,54.37,24200.0,36.0706,36.0706,36.0574,36.0574,24200.0
2005-06-28 12:35:00,54.38,54.38,54.35,54.38,12700.0,36.064,36.064,36.0441,36.064,12700.0
2005-06-28 12:40:00,54.41,54.45,54.41,54.45,11400.0,36.0839,36.1104,36.0839,36.1104,11400.0
2005-06-28 12:45:00,54.45,54.5,54.44,54.5,19100.0,36.1104,36.1436,36.1038,36.1436,19100.0
2005-06-28 12:50:00,54.5,54.55,54.5,54.55,14000.0,36.1436,36.1767,36.1436,36.1767,14000.0
2005-06-28 12:55:00,54.55,54.55,54.52,54.53,14400.0,36.1767,36.1767,36.1568,36.1635,14400.0
2005-06-28 13:00:00,54.53,54.61,54.52,54.61,15900.0,36.1635,36.2165,36.1568,36.2165,15900.0
2005-06-28 13:05:00,54.6,54.63,54.6,54.62,10600.0,36.2099,36.2298,36.2099,36.2232,10600.0
2005-06-28 13:10:00,54.64,54.79,54.63,54.77,33100.0,36.2364,36.3359,36.2298,36.3226,33100.0
2005-06-28 13:15:00,54.76,54.85,54.76,54.85,21100.0,36.316,36.3757,36.316,36.3757,21100.0
2005-06-28 13:20:00,54.85,54.95,54.85,54.9,50100.0,36.3757,36.442,36.3757,36.4088,50100.0
2005-06-28 13:25:00,54.9,55.09,54.9,55.09,48500.0,36.4088,36.5349,36.4088,36.5349,48500.0
2005-06-28 13:30:00,55.08,55.13,55.0,55.02,37400.0,36.5282,36.5614,36.4752,36.4884,37400.0
2005-06-28 13:35:00,55.01,55.07,54.97,55.07,16600.0,36.4818,36.5216,36.4553,36.5216,16600.0
2005-06-28 13:40:00,55.07,55.19,55.06,55.14,29200.0,36.5216,36.6012,36.515,36.568,29200.0
2005-06-28 13:45:00,55.13,55.14,55.09,55.1,10700.0,36.5614,36.568,36.5349,36.5415,10700.0
2005-06-28 13:50:00,55.09,55.1,55.08,55.08,20800.0,36.5349,36.5415,36.5282,36.5282,20800.0
2005-06-28 13:55:00,55.08,55.08,55.06,55.07,13800.0,36.5282,36.5282,36.515,36.5216,13800.0
2005-06-28 14:00:00,55.08,55.09,55.07,55.08,26400.0,36.5282,36.5349,36.5216,36.5282,26400.0
2005-06-28 14:05:00,55.08,55.08,55.06,55.07,22800.0,36.5282,36.5282,36.515,36.5216,22800.0
2005-06-28 14:10:00,55.07,55.11,55.06,55.1,14800.0,36.5216,36.5481,36.515,36.5415,14800.0
2005-06-28 14:15:00,55.11,55.15,55.1,55.15,13900.0,36.5481,36.5746,36.5415,36.5746,13900.0
2005-06-28 14:20:00,55.15,55.16,55.15,55.16,12200.0,36.5746,36.5813,36.5746,36.5813,12200.0
2005-06-28 14:25:00,55.15,55.16,55.11,55.12,19600.0,36.5746,36.5813,36.5481,36.5547,19600.0
2005-06-28 14:30:00,55.12,55.13,55.08,55.09,17000.0,36.5547,36.5614,36.5282,36.5349,17000.0
2005-06-28 14:35:00,55.09,55.12,55.09,55.12,10400.0,36.5349,36.5547,36.5349,36.5547,10400.0
2005-06-28 14:40:00,55.12,55.28,55.0,55.28,32600.0,36.5547,36.6609,36.4752,36.6609,32600.0
2005-06-28 14:45:00,55.27,55.28,55.18,55.19,21100.0,36.6542,36.6609,36.5945,36.6012,21100.0
2005-06-28 14:50:00,55.2,55.21,55.19,55.2,15300.0,36.6078,36.6144,36.6012,36.6078,15300.0
2005-06-28 14:55:00,55.2,55.21,55.2,55.21,10800.0,36.6078,36.6144,36.6078,36.6144,10800.0
2005-06-28 15:00:00,55.2,55.21,55.05,55.18,31100.0,36.6078,36.6144,36.5083,36.5945,31100.0
2005-06-28 15:05:00,55.19,55.19,55.17,55.18,12200.0,36.6012,36.6012,36.5879,36.5945,12200.0
2005-06-28 15:10:00,55.18,55.28,55.17,55.26,25100.0,36.5945,36.6609,36.5879,36.6476,25100.0
2005-06-28 15:15:00,55.27,55.27,55.19,55.2,25500.0,36.6542,36.6542,36.6012,36.6078,25500.0
2005-06-28 15:20:00,55.2,55.24,55.13,55.22,51000.0,36.6078,36.6343,36.5614,36.6211,51000.0
2005-06-28 15:25:00,55.23,55.26,55.21,55.25,58400.0,36.6277,36.6476,36.6144,36.641,58400.0
2005-06-28 15:30:00,55.26,55.26,55.24,55.25,58900.0,36.6476,36.6476,36.6343,36.641,58900.0
2005-06-28 15:35:00,55.25,55.25,55.22,55.22,37900.0,36.641,36.641,36.6211,36.6211,37900.0
2005-06-28 15:40:00,55.21,55.21,55.17,55.18,34600.0,36.6144,36.6144,36.5879,36.5945,34600.0
2005-06-28 15:45:00,55.19,55.19,55.1,55.18,24200.0,36.6012,36.6012,36.5415,36.5945,24200.0
2005-06-28 15:50:00,55.18,55.18,55.14,55.16,32900.0,36.5945,36.5945,36.568,36.5813,32900.0
2005-06-28 15:55:00,55.15,55.16,55.05,55.06,82500.0,36.5746,36.5813,36.5083,36.515,82500.0
2005-06-29 09:30:00,54.89,54.89,54.58,54.79,135700.0,36.4022,36.4022,36.1966,36.3359,135700.0
2005-06-29 09:35:00,54.8,54.88,54.67,54.69,62200.0,36.3425,36.3956,36.2563,36.2696,62200.0
2005-06-29 09:40:00,54.68,54.76,54.63,54.64,37900.0,36.2629,36.316,36.2298,36.2364,37900.0
2005-06-29 09:45:00,54.63,54.72,54.61,54.61,21200.0,36.2298,36.2895,36.2165,36.2165,21200.0
2005-06-29 09:50:00,54.6,54.69,54.59,54.67,44100.0,36.2099,36.2696,36.2033,36.2563,44100.0
2005-06-29 09:55:00,54.67,54.72,54.61,54.62,44600.0,36.2563,36.2895,36.2165,36.2232,44600.0
2005-06-29 10:00:00,54.61,54.63,54.59,54.63,22100.0,36.2165,36.2298,36.2033,36.2298,22100.0
2005-06-29 10:05:00,54.64,54.64,54.58,54.63,37500.0,36.2364,36.2364,36.1966,36.2298,37500.0
2005-06-29 10:10:00,54.63,54.65,54.51,54.53,80300.0,36.2298,36.243,36.1502,36.1635,80300.0
2005-06-29 10:15:00,54.54,54.55,54.51,54.52,27800.0,36.1701,36.1767,36.1502,36.1568,27800.0
2005-06-29 10:20:00,54.52,54.53,54.45,54.5,43600.0,36.1568,36.1635,36.1104,36.1436,43600.0
2005-06-29 10:25:00,54.5,54.57,54.5,54.57,53700.0,36.1436,36.19,36.1436,36.19,53700.0
2005-06-29 10:30:00,54.56,54.64,54.55,54.64,32400.0,36.1834,36.2364,36.1767,36.2364,32400.0
2005-06-29 10:35:00,54.64,54.79,54.64,54.79,64800.0,36.2364,36.3359,36.2364,36.3359,64800.0
2005-06-29 10:40:00,54.79,54.89,54.78,54.81,29500.0,36.3359,36.4022,36.3293,36.3492,29500.0
2005-06-29 10:45:00,54.81,54.9,54.81,54.9,21500.0,36.3492,36.4088,36.3492,36.4088,21500.0
2005-06-29 10:50:00,54.9,54.95,54.89,54.95,21000.0,36.4088,36.442,36.4022,36.442,21000.0
2005-06-29 10:55:00,54.95,55.03,54.94,55.0,20400.0,36.442,36.4951,36.4354,36.4752,20400.0
2005-06-29 11:00:00,54.99,55.02,54.95,54.96,44400.0,36.4685,36.4884,36.442,36.4486,44400.0
2005-06-29 11:05:00,54.96,55.02,54.94,54.95,21800.0,36.4486,36.4884,36.4354,36.442,21800.0
2005-06-29 11:10:00,54.93,54.95,54.92,54.94,26400.0,36.4287,36.442,36.4221,36.4354,26400.0
2005-06-29 11:15:00,54.93,54.95,54.91,54.92,22100.0,36.4287,36.442,36.4155,36.4221,22100.0
2005-06-29 11:20:00,54.92,54.93,54.88,54.89,14800.0,36.4221,36.4287,36.3956,36.4022,14800.0
2005-06-29 11:25:00,54.9,54.99,54.9,54.99,12600.0,36.4088,36.4685,36.4088,36.4685,12600.0
2005-06-29 11:30:00,55.0,55.0,54.96,54.98,17600.0,36.4752,36.4752,36.4486,36.4619,17600.0
2005-06-29 11:35:00,54.97,55.0,54.96,54.99,5300.0,36.4553,36.4752,36.4486,36.4685,5300.0
2005-06-29 11:40:00,54.95,55.02,54.95,55.02,28400.0,36.442,36.4884,36.442,36.4884,28400.0
2005-06-29 11:45:00,55.01,55.04,55.0,55.03,9200.0,36.4818,36.5017,36.4752,36.4951,9200.0
2005-06-29 11:50:00,55.03,55.08,55.03,55.08,15200.0,36.4951,36.5282,36.4951,36.5282,15200.0
2005-06-29 11:55:00,55.08,55.08,55.04,55.04,16200.0,36.5282,36.5282,36.5017,36.5017,16200.0
2005-06-29 12:00:00,55.04,55.09,55.04,55.09,30400.0,36.5017,36.5349,36.5017,36.5349,30400.0
2005-06-29 12:05:00,55.09,55.17,55.09,55.17,42400.0,36.5349,36.5879,36.5349,36.5879,42400.0
2005-06-29 12:10:00,55.17,55.22,55.17,55.18,41900.0,36.5879,36.6211,36.5879,36.5945,41900.0
2005-06-29 12:15:00,55.18,55.19,55.15,55.15,16500.0,36.5945,36.6012,36.5746,36.5746,16500.0
2005-06-29 12:20:00,55.15,55.17,55.15,55.17,15200.0,36.5746,36.5879,36.5746,36.5879,15200.0
2005-06-29 12:25:00,55.18,55.23,55.18,55.19,13500.0,36.5945,36.6277,36.5945,36.6012,13500.0
2005-06-29 12:30:00,55.19,55.2,55.15,55.15,12800.0,36.6012,36.6078,36.5746,36.5746,12800.0
2005-06-29 12:35:00,55.15,55.15,55.14,55.15,4000.0,36.5746,36.5746,36.568,36.5746,4000.0
2005-06-29 12:40:00,55.15,55.15,55.12,55.12,10500.0,36.5746,36.5746,36.5547,36.5547,10500.0
2005-06-29 12:45:00,55.12,55.12,55.06,55.06,9500.0,36.5547,36.5547,36.515,36.515,9500.0
2005-06-29 12:50:00,55.07,55.11,55.07,55.11,12700.0,36.5216,36.5481,36.5216,36.5481,12700.0
2005-06-29 12:55:00,55.11,55.14,55.1,55.12,47500.0,36.5481,36.568,36.5415,36.5547,47500.0
2005-06-29 13:00:00,55.13,55.14,55.13,55.14,4100.0,36.5614,36.568,36.5614,36.568,4100.0
2005-06-29 13:05:00,55.14,55.16,55.14,55.15,12300.0,36.568,36.5813,36.568,36.5746,12300.0
2005-06-29 13:10:00,55.16,55.2,55.15,55.17,28000.0,36.5813,36.6078,36.5746,36.5879,28000.0
2005-06-29 13:15:00,55.17,55.2,55.17,55.2,9300.0,36.5879,36.6078,36.5879,36.6078,9300.0
2005-06-29 13:20:00,55.2,55.22,55.19,55.19,12900.0,36.6078,36.6211,36.6012,36.6012,12900.0
2005-06-29 13:25:00,55.19,55.2,55.18,55.19,8700.0,36.6012,36.6078,36.5945,36.6012,8700.0
2005-06-29 13:30:00,55.18,55.21,55.18,55.2,9500.0,36.5945,36.6144,36.5945,36.6078,9500.0
2005-06-29 13:35:00,55.19,55.19,55.12,55.16,21700.0,36.6012,36.6012,36.5547,36.5813,21700.0
2005-06-29 13:40:00,55.15,55.16,55.15,55.15,17300.0,36.5746,36.5813,36.5746,36.5746,17300.0
2005-06-29 13:45:00,55.15,55.15,55.06,55.08,12700.0,36.5746,36.5746,36.515,36.5282,12700.0
2005-06-29 13:50:00,55.09,55.14,55.05,55.09,17600.0,36.5349,36.568,36.5083,36.5349,17600.0
2005-06-29 13:55:00,55.09,55.1,55.05,55.05,10000.0,36.5349,36.5415,36.5083,36.5083,10000.0
2005-06-29 14:00:00,55.04,55.05,55.0,55.01,17900.0,36.5017,36.5083,36.4752,36.4818,17900.0
2005-06-29 14:05:00,55.0,55.01,54.95,54.95,7300.0,36.4752,36.4818,36.442,36.442,7300.0
2005-06-29 14:10:00,54.96,54.97,54.95,54.96,15900.0,36.4486,36.4553,36.442,36.4486,15900.0
2005-06-29 14:15:00,54.96,54.97,54.95,54.95,9400.0,36.4486,36.4553,36.442,36.442,9400.0
2005-06-29 14:20:00,54.95,54.99,54.95,54.99,6300.0,36.442,36.4685,36.442,36.4685,6300.0
2005-06-29 14:25:00,54.99,55.01,54.97,54.97,15000.0,36.4685,36.4818,36.4553,36.4553,15000.0
2005-06-29 14:30:00,54.97,55.03,54.97,55.03,8800.0,36.4553,36.4951,36.4553,36.4951,8800.0
2005-06-29 14:35:00,55.03,55.09,55.03,55.08,4700.0,36.4951,36.5349,36.4951,36.5282,4700.0
2005-06-29 14:40:00,55.08,55.1,55.08,55.09,11900.0,36.5282,36.5415,36.5282,36.5349,11900.0
2005-06-29 14:45:00,55.09,55.1,55.04,55.06,14000.0,36.5349,36.5415,36.5017,36.515,14000.0
2005-06-29 14:50:00,55.06,55.06,54.96,54.96,14200.0,36.515,36.515,36.4486,36.4486,14200.0
2005-06-29 14:55:00,54.97,54.98,54.93,54.96,19300.0,36.4553,36.4619,36.4287,36.4486,19300.0
2005-06-29 15:00:00,54.96,55.06,54.95,55.06,39300.0,36.4486,36.515,36.442,36.515,39300.0
2005-06-29 15:05:00,55.06,55.09,55.06,55.09,12300.0,36.515,36.5349,36.515,36.5349,12300.0
2005-06-29 15:10:00,55.1,55.12,55.08,55.08,19200.0,36.5415,36.5547,36.5282,36.5282,19200.0
2005-06-29 15:15:00,55.08,55.08,55.05,55.05,40300.0,36.5282,36.5282,36.5083,36.5083,40300.0
2005-06-29 15:20:00,55.05,55.06,55.01,55.01,19800.0,36.5083,36.515,36.4818,36.4818,19800.0
2005-06-29 15:25:00,55.01,55.01,54.95,54.95,12800.0,36.4818,36.4818,36.442,36.442,12800.0
2005-06-29 15:30:00,54.95,55.02,54.95,55.02,24900.0,36.442,36.4884,36.442,36.4884,24900.0
2005-06-29 15:35:00,55.01,55.07,55.01,55.07,11800.0,36.4818,36.5216,36.4818,36.5216,11800.0
2005-06-29 15:40:00,55.07,55.09,55.07,55.08,14500.0,36.5216,36.5349,36.5216,36.5282,14500.0
2005-06-29 15:45:00,55.09,55.14,55.09,55.1,16200.0,36.5349,36.568,36.5349,36.5415,16200.0
2005-06-29 15:50:00,55.09,55.12,55.09,55.11,13900.0,36.5349,36.5547,36.5349,36.5481,13900.0
2005-06-29 15:55:00,55.12,55.13,55.04,55.05,18600.0,36.5547,36.5614,36.5017,36.5083,18600.0
2005-06-30 09:30:00,55.04,55.04,54.96,54.99,80100.0,36.5017,36.5017,36.4486,36.4685,80100.0
2005-06-30 09:35:00,54.99,55.03,54.99,55.01,22700.0,36.4685,36.4951,36.4685,36.4818,22700.0
2005-06-30 09:40:00,55.01,55.12,54.98,55.06,23400.0,36.4818,36.5547,36.4619,36.515,23400.0
2005-06-30 09:45:00,55.0,55.1,55.0,55.06,25000.0,36.4752,36.5415,36.4752,36.515,25000.0
2005-06-30 09:50:00,55.08,55.15,55.08,55.08,25500.0,36.5282,36.5746,36.5282,36.5282,25500.0
2005-06-30 09:55:00,55.07,55.08,55.0,55.0,11700.0,36.5216,36.5282,36.4752,36.4752,11700.0
2005-06-30 10:00:00,55.01,55.1,55.01,55.1,14200.0,36.4818,36.5415,36.4818,36.5415,14200.0
2005-06-30 10:05:00,55.11,55.14,55.0,55.0,18300.0,36.5481,36.568,36.4752,36.4752,18300.0
2005-06-30 10:10:00,55.0,55.02,54.98,54.99,9100.0,36.4752,36.4884,36.4619,36.4685,9100.0
2005-06-30 10:15:00,55.0,55.05,54.99,55.02,8000.0,36.4752,36.5083,36.4685,36.4884,8000.0
2005-06-30 10:20:00,55.02,55.03,54.98,54.98,15000.0,36.4884,36.4951,36.4619,36.4619,15000.0
2005-06-30 10:25:00,54.98,55.01,54.98,54.98,17200.0,36.4619,36.4818,36.4619,36.4619,17200.0
2005-06-30 10:30:00,54.98,55.0,54.98,54.99,23400.0,36.4619,36.4752,36.4619,36.4685,23400.0
2005-06-30 10:35:00,54.99,55.04,54.99,55.03,40400.0,36.4685,36.5017,36.4685,36.4951,40400.0
2005-06-30 10:40:00,55.02,55.05,55.02,55.03,28300.0,36.4884,36.5083,36.4884,36.4951,28300.0
2005-06-30 10:45:00,55.03,55.03,55.01,55.01,7800.0,36.4951,36.4951,36.4818,36.4818,7800.0
2005-06-30 10:50:00,55.02,55.02,54.84,54.84,22500.0,36.4884,36.4884,36.3691,36.3691,22500.0
2005-06-30 10:55:00,54.84,54.9,54.84,54.87,21200.0,36.3691,36.4088,36.3691,36.3889,21200.0
2005-06-30 11:00:00,54.88,54.88,54.87,54.87,11300.0,36.3956,36.3956,36.3889,36.3889,11300.0
2005-06-30 11:05:00,54.87,54.87,54.81,54.82,20200.0,36.3889,36.3889,36.3492,36.3558,20200.0
2005-06-30 11:10:00,54.81,54.85,54.81,54.82,12200.0,36.3492,36.3757,36.3492,36.3558,12200.0
2005-06-30 11:15:00,54.81,54.82,54.8,54.81,7000.0,36.3492,36.3558,36.3425,36.3492,7000.0
2005-06-30 11:20:00,54.81,54.88,54.81,54.85,25600.0,36.3492,36.3956,36.3492,36.3757,25600.0
2005-06-30 11:25:00,54.85,54.89,54.84,54.86,14100.0,36.3757,36.4022,36.3691,36.3823,14100.0
2005-06-30 11:30:00,54.87,54.92,54.87,54.87,24000.0,36.3889,36.4221,36.3889,36.3889,24000.0
2005-06-30 11:35:00,54.87,54.87,54.82,54.83,8600.0,36.3889,36.3889,36.3558,36.3624,8600.0
2005-06-30 11:40:00,54.83,54.87,54.82,54.86,14300.0,36.3624,36.3889,36.3558,36.3823,14300.0
2005-06-30 11:45:00,54.86,54.87,54.82,54.82,8900.0,36.3823,36.3889,36.3558,36.3558,8900.0
2005-06-30 11:50:00,54.82,54.83,54.82,54.83,14900.0,36.3558,36.3624,36.3558,36.3624,14900.0
2005-06-30 11:55:00,54.83,54.83,54.82,54.83,7400.0,36.3624,36.3624,36.3558,36.3624,7400.0
2005-06-30 12:00:00,54.82,54.82,54.74,54.74,8500.0,36.3558,36.3558,36.3027,36.3027,8500.0
2005-06-30 12:05:00,54.77,54.79,54.74,54.74,4600.0,36.3226,36.3359,36.3027,36.3027,4600.0
2005-06-30 12:10:00,54.74,54.78,54.74,54.76,8300.0,36.3027,36.3293,36.3027,36.316,8300.0
2005-06-30 12:15:00,54.77,54.77,54.76,54.77,3700.0,36.3226,36.3226,36.316,36.3226,3700.0
2005-06-30 12:20:00,54.76,54.8,54.76,54.79,3700.0,36.316,36.3425,36.316,36.3359,3700.0
2005-06-30 12:25:00,54.79,54.8,54.79,54.8,5800.0,36.3359,36.3425,36.3359,36.3425,5800.0
2005-06-30 12:30:00,54.8,54.87,54.79,54.87,9600.0,36.3425,36.3889,36.3359,36.3889,9600.0
2005-06-30 12:35:00,54.85,54.87,54.84,54.85,7500.0,36.3757,36.3889,36.3691,36.3757,7500.0
2005-06-30 12:40:00,54.85,54.85,54.84,54.85,7800.0,36.3757,36.3757,36.3691,36.3757,7800.0
2005-06-30 12:45:00,54.84,54.85,54.84,54.85,3700.0,36.3691,36.3757,36.3691,36.3757,3700.0
2005-06-30 12:50:00,54.85,54.85,54.83,54.83,6100.0,36.3757,36.3757,36.3624,36.3624,6100.0
2005-06-30 12:55:00,54.82,54.82,54.77,54.8,12400.0,36.3558,36.3558,36.3226,36.3425,12400.0
2005-06-30 13:00:00,54.8,54.8,54.74,54.77,6100.0,36.3425,36.3425,36.3027,36.3226,6100.0
2005-06-30 13:05:00,54.77,54.82,54.76,54.8,25900.0,36.3226,36.3558,36.316,36.3425,25900.0
2005-06-30 13:10:00,54.8,54.81,54.8,54.81,13100.0,36.3425,36.3492,36.3425,36.3492,13100.0
2005-06-30 13:15:00,54.81,54.81,54.78,54.78,9200.0,36.3492,36.3492,36.3293,36.3293,9200.0
2005-06-30 13:20:00,54.78,54.78,54.76,54.78,8100.0,36.3293,36.3293,36.316,36.3293,8100.0
2005-06-30 13:25:00,54.76,54.78,54.75,54.75,9000.0,36.316,36.3293,36.3094,36.3094,9000.0
2005-06-30 13:30:00,54.75,54.77,54.72,54.72,42700.0,36.3094,36.3226,36.2895,36.2895,42700.0
2005-06-30 13:35:00,54.72,54.72,54.64,54.64,63100.0,36.2895,36.2895,36.2364,36.2364,63100.0
2005-06-30 13:40:00,54.64,54.64,54.61,54.61,14800.0,36.2364,36.2364,36.2165,36.2165,14800.0
2005-06-30 13:45:00,54.59,54.65,54.59,54.65,17600.0,36.2033,36.243,36.2033,36.243,17600.0
2005-06-30 13:50:00,54.64,54.67,54.63,54.64,11800.0,36.2364,36.2563,36.2298,36.2364,11800.0
2005-06-30 13:55:00,54.63,54.67,54.62,54.67,35700.0,36.2298,36.2563,36.2232,36.2563,35700.0
2005-06-30 14:00:00,54.67,54.67,54.65,54.66,7400.0,36.2563,36.2563,36.243,36.2497,7400.0
2005-06-30 14:05:00,54.65,54.67,54.65,54.66,7200.0,36.243,36.2563,36.243,36.2497,7200.0
2005-06-30 14:10:00,54.67,54.67,54.65,54.67,12900.0,36.2563,36.2563,36.243,36.2563,12900.0
2005-06-30 14:15:00,54.67,54.73,54.65,54.65,28000.0,36.2563,36.2961,36.243,36.243,28000.0
2005-06-30 14:20:00,54.65,54.65,54.51,54.59,27500.0,36.243,36.243,36.1502,36.2033,27500.0
2005-06-30 14:25:00,54.56,54.65,54.56,54.61,28600.0,36.1834,36.243,36.1834,36.2165,28600.0
2005-06-30 14:30:00,54.63,54.66,54.51,54.52,23000.0,36.2298,36.2497,36.1502,36.1568,23000.0
2005-06-30 14:35:00,54.51,54.56,54.51,54.54,32400.0,36.1502,36.1834,36.1502,36.1701,32400.0
2005-06-30 14:40:00,54.55,54.57,54.53,54.56,46700.0,36.1767,36.19,36.1635,36.1834,46700.0
2005-06-30 14:45:00,54.56,54.6,54.51,54.51,33700.0,36.1834,36.2099,36.1502,36.1502,33700.0
2005-06-30 14:50:00,54.5,54.5,54.42,54.5,28500.0,36.1436,36.1436,36.0905,36.1436,28500.0
2005-06-30 14:55:00,54.5,54.6,54.49,54.56,38300.0,36.1436,36.2099,36.1369,36.1834,38300.0
2005-06-30 15:00:00,54.56,54.69,54.56,54.65,44100.0,36.1834,36.2696,36.1834,36.243,44100.0
2005-06-30 15:05:00,54.65,54.67,54.62,54.66,31700.0,36.243,36.2563,36.2232,36.2497,31700.0
2005-06-30 15:10:00,54.66,54.73,54.66,54.73,26900.0,36.2497,36.2961,36.2497,36.2961,26900.0
2005-06-30 15:15:00,54.72,54.79,54.71,54.78,43900.0,36.2895,36.3359,36.2828,36.3293,43900.0
2005-06-30 15:20:00,54.78,54.79,54.7,54.71,31500.0,36.3293,36.3359,36.2762,36.2828,31500.0
2005-06-30 15:25:00,54.71,54.74,54.67,54.74,29800.0,36.2828,36.3027,36.2563,36.3027,29800.0
2005-06-30 15:30:00,54.74,54.74,54.68,54.71,35700.0,36.3027,36.3027,36.2629,36.2828,35700.0
2005-06-30 15:35:00,54.71,54.73,54.62,54.66,36400.0,36.2828,36.2961,36.2232,36.2497,36400.0
2005-06-30 15:40:00,54.64,54.65,54.57,54.6,19700.0,36.2364,36.243,36.19,36.2099,19700.0
2005-06-30 15:45:00,54.6,54.61,54.51,54.55,44100.0,36.2099,36.2165,36.1502,36.1767,44100.0
2005-06-30 15:50:00,54.55,54.56,54.5,54.5,44600.0,36.1767,36.1834,36.1436,36.1436,44600.0
2005-06-30 15:55:00,54.5,54.5,54.45,54.47,47200.0,36.1436,36.1436,36.1104,36.1237,47200.0
2005-07-01 09:30:00,54.67,54.71,54.61,54.7,66600.0,36.2563,36.2828,36.2165,36.2762,66600.0
2005-07-01 09:35:00,54.71,54.86,54.69,54.73,13900.0,36.2828,36.3823,36.2696,36.2961,13900.0
2005-07-01 09:40:00,54.73,54.78,54.73,54.74,49500.0,36.2961,36.3293,36.2961,36.3027,49500.0
2005-07-01 09:45:00,54.74,54.75,54.65,54.65,13800.0,36.3027,36.3094,36.243,36.243,13800.0
2005-07-01 09:50:00,54.66,54.66,54.58,54.62,35100.0,36.2497,36.2497,36.1966,36.2232,35100.0
2005-07-01 09:55:00,54.63,54.71,54.63,54.67,11600.0,36.2298,36.2828,36.2298,36.2563,11600.0
2005-07-01 10:00:00,54.69,54.8,54.67,54.8,28200.0,36.2696,36.3425,36.2563,36.3425,28200.0
2005-07-01 10:05:00,54.8,54.82,54.77,54.82,33700.0,36.3425,36.3558,36.3226,36.3558,33700.0
2005-07-01 10:10:00,54.83,54.85,54.72,54.72,23000.0,36.3624,36.3757,36.2895,36.2895,23000.0
2005-07-01 10:15:00,54.72,54.72,54.69,54.69,57900.0,36.2895,36.2895,36.2696,36.2696,57900.0
2005-07-01 10:20:00,54.69,54.75,54.69,54.71,16300.0,36.2696,36.3094,36.2696,36.2828,16300.0
2005-07-01 10:25:00,54.68,54.8,54.66,54.8,31100.0,36.2629,36.3425,36.2497,36.3425,31100.0
2005-07-01 10:30:00,54.81,54.89,54.81,54.86,22600.0,36.3492,36.4022,36.3492,36.3823,22600.0
2005-07-01 10:35:00,54.85,54.85,54.74,54.76,11100.0,36.3757,36.3757,36.3027,36.316,11100.0
2005-07-01 10:40:00,54.76,54.76,54.72,54.75,14900.0,36.316,36.316,36.2895,36.3094,14900.0
2005-07-01 10:45:00,54.73,54.75,54.71,54.72,15800.0,36.2961,36.3094,36.2828,36.2895,15800.0
2005-07-01 10:50:00,54.72,54.76,54.7,54.74,5700.0,36.2895,36.316,36.2762,36.3027,5700.0
2005-07-01 10:55:00,54.75,54.77,54.71,54.74,11800.0,36.3094,36.3226,36.2828,36.3027,11800.0
2005-07-01 11:00:00,54.75,54.75,54.71,54.73,19200.0,36.3094,36.3094,36.2828,36.2961,19200.0
2005-07-01 11:05:00,54.71,54.74,54.7,54.72,31100.0,36.2828,36.3027,36.2762,36.2895,31100.0
2005-07-01 11:10:00,54.72,54.79,54.72,54.78,7100.0,36.2895,36.3359,36.2895,36.3293,7100.0
2005-07-01 11:15:00,54.77,54.77,54.73,54.76,12100.0,36.3226,36.3226,36.2961,36.316,12100.0
2005-07-01 11:20:00,54.75,54.86,54.75,54.84,21000.0,36.3094,36.3823,36.3094,36.3691,21000.0
2005-07-01 11:25:00,54.84,54.84,54.77,54.79,20100.0,36.3691,36.3691,36.3226,36.3359,20100.0
2005-07-01 11:30:00,54.8,54.82,54.8,54.82,7100.0,36.3425,36.3558,36.3425,36.3558,7100.0
2005-07-01 11:35:00,54.82,54.82,54.74,54.74,20700.0,36.3558,36.3558,36.3027,36.3027,20700.0
2005-07-01 11:40:00,54.74,54.8,54.74,54.79,10000.0,36.3027,36.3425,36.3027,36.3359,10000.0
2005-07-01 11:45:00,54.8,54.84,54.8,54.81,10400.0,36.3425,36.3691,36.3425,36.3492,10400.0
2005-07-01 11:50:00,54.8,54.85,54.8,54.84,16000.0,36.3425,36.3757,36.3425,36.3691,16000.0
2005-07-01 11:55:00,54.84,54.85,54.79,54.79,25700.0,36.3691,36.3757,36.3359,36.3359,25700.0
2005-07-01 12:00:00,54.79,54.84,54.78,54.84,8200.0,36.3359,36.3691,36.3293,36.3691,8200.0
2005-07-01 12:05:00,54.84,54.85,54.79,54.83,47700.0,36.3691,36.3757,36.3359,36.3624,47700.0
2005-07-01 12:10:00,54.83,54.85,54.82,54.82,6400.0,36.3624,36.3757,36.3558,36.3558,6400.0
2005-07-01 12:15:00,54.83,54.84,54.78,54.8,5500.0,36.3624,36.3691,36.3293,36.3425,5500.0
2005-07-01 12:20:00,54.81,54.84,54.81,54.82,7500.0,36.3492,36.3691,36.3492,36.3558,7500.0
2005-07-01 12:25:00,54.82,54.84,54.79,54.82,14600.0,36.3558,36.3691,36.3359,36.3558,14600.0
2005-07-01 12:30:00,54.81,54.81,54.76,54.8,7600.0,36.3492,36.3492,36.316,36.3425,7600.0
2005-07-01 12:35:00,54.81,54.84,54.81,54.83,7400.0,36.3492,36.3691,36.3492,36.3624,7400.0
2005-07-01 12:40:00,54.82,54.82,54.77,54.77,3400.0,36.3558,36.3558,36.3226,36.3226,3400.0
2005-07-01 12:45:00,54.77,54.77,54.75,54.75,3500.0,36.3226,36.3226,36.3094,36.3094,3500.0
2005-07-01 12:50:00,54.75,54.83,54.75,54.83,8000.0,36.3094,36.3624,36.3094,36.3624,8000.0
2005-07-01 12:55:00,54.84,54.85,54.83,54.84,12800.0,36.3691,36.3757,36.3624,36.3691,12800.0
2005-07-01 13:00:00,54.83,54.83,54.72,54.79,9300.0,36.3624,36.3624,36.2895,36.3359,9300.0
2005-07-01 13:05:00,54.79,54.82,54.77,54.82,3100.0,36.3359,36.3558,36.3226,36.3558,3100.0
2005-07-01 13:10:00,54.83,54.84,54.81,54.81,3300.0,36.3624,36.3691,36.3492,36.3492,3300.0
2005-07-01 13:15:00,54.82,54.83,54.81,54.83,2600.0,36.3558,36.3624,36.3492,36.3624,2600.0
2005-07-01 13:20:00,54.83,54.85,54.8,54.8,6200.0,36.3624,36.3757,36.3425,36.3425,6200.0
2005-07-01 13:25:00,54.8,54.83,54.8,54.83,3800.0,36.3425,36.3624,36.3425,36.3624,3800.0
2005-07-01 13:30:00,54.81,54.81,54.77,54.79,4800.0,36.3492,36.3492,36.3226,36.3359,4800.0
2005-07-01 13:35:00,54.79,54.83,54.79,54.81,6700.0,36.3359,36.3624,36.3359,36.3492,6700.0
2005-07-01 13:40:00,54.82,54.82,54.78,54.8,3100.0,36.3558,36.3558,36.3293,36.3425,3100.0
2005-07-01 13:45:00,54.8,54.81,54.79,54.81,5100.0,36.3425,36.3492,36.3359,36.3492,5100.0
2005-07-01 13:50:00,54.81,54.88,54.8,54.82,22100.0,36.3492,36.3956,36.3425,36.3558,22100.0
2005-07-01 13:55:00,54.82,54.85,54.82,54.82,7000.0,36.3558,36.3757,36.3558,36.3558,7000.0
2005-07-01 14:00:00,54.83,54.89,54.83,54.87,5800.0,36.3624,36.4022,36.3624,36.3889,5800.0
2005-07-01 14:05:00,54.87,54.89,54.84,54.89,6600.0,36.3889,36.4022,36.3691,36.4022,6600.0
2005-07-01 14:10:00,54.89,54.89,54.82,54.83,6500.0,36.4022,36.4022,36.3558,36.3624,6500.0
2005-07-01 14:15:00,54.82,54.84,54.79,54.8,10500.0,36.3558,36.3691,36.3359,36.3425,10500.0
2005-07-01 14:20:00,54.79,54.84,54.79,54.82,7100.0,36.3359,36.3691,36.3359,36.3558,7100.0
2005-07-01 14:25:00,54.82,54.85,54.82,54.85,10500.0,36.3558,36.3757,36.3558,36.3757,10500.0
2005-07-01 14:30:00,54.84,54.88,54.84,54.85,6500.0,36.3691,36.3956,36.3691,36.3757,6500.0
2005-07-01 14:35:00,54.82,54.85,54.81,54.81,4400.0,36.3558,36.3757,36.3492,36.3492,4400.0
2005-07-01 14:40:00,54.81,54.86,54.8,54.86,6600.0,36.3492,36.3823,36.3425,36.3823,6600.0
2005-07-01 14:45:00,54.85,54.85,54.8,54.82,3700.0,36.3757,36.3757,36.3425,36.3558,3700.0
2005-07-01 14:50:00,54.82,54.84,54.81,54.84,4000.0,36.3558,36.3691,36.3492,36.3691,4000.0
2005-07-01 14:55:00,54.84,54.84,54.8,54.82,8200.0,36.3691,36.3691,36.3425,36.3558,8200.0
2005-07-01 15:00:00,54.82,54.82,54.76,54.78,12600.0,36.3558,36.3558,36.316,36.3293,12600.0
2005-07-01 15:05:00,54.78,54.78,54.77,54.77,6300.0,36.3293,36.3293,36.3226,36.3226,6300.0
2005-07-01 15:10:00,54.77,54.78,54.75,54.75,7900.0,36.3226,36.3293,36.3094,36.3094,7900.0
2005-07-01 15:15:00,54.75,54.75,54.73,54.74,5900.0,36.3094,36.3094,36.2961,36.3027,5900.0
2005-07-01 15:20:00,54.73,54.73,54.7,54.7,6000.0,36.2961,36.2961,36.2762,36.2762,6000.0
2005-07-01 15:25:00,54.7,54.7,54.63,54.63,15200.0,36.2762,36.2762,36.2298,36.2298,15200.0
2005-07-01 15:30:00,54.63,54.73,54.63,54.71,17900.0,36.2298,36.2961,36.2298,36.2828,17900.0
2005-07-01 15:35:00,54.7,54.7,54.68,54.69,4800.0,36.2762,36.2762,36.2629,36.2696,4800.0
2005-07-01 15:40:00,54.68,54.69,54.68,54.69,7500.0,36.2629,36.2696,36.2629,36.2696,7500.0
2005-07-01 15:45:00,54.68,54.74,54.68,54.74,13900.0,36.2629,36.3027,36.2629,36.3027,13900.0
2005-07-01 15:50:00,54.74,54.74,54.72,54.73,15600.0,36.3027,36.3027,36.2895,36.2961,15600.0
2005-07-01 15:55:00,54.73,54.79,54.73,54.79,24400.0,36.2961,36.3359,36.2961,36.3359,24400.0
2005-07-05 09:30:00,54.47,54.48,54.31,54.33,77000.0,36.1237,36.1303,36.0176,36.0308,77000.0
2005-07-05 09:35:00,54.33,54.36,54.31,54.35,29900.0,36.0308,36.0507,36.0176,36.0441,29900.0
2005-07-05 09:40:00,54.36,54.36,54.24,54.25,20100.0,36.0507,36.0507,35.9711,35.9778,20100.0
2005-07-05 09:45:00,54.23,54.27,54.16,54.16,30100.0,35.9645,35.991,35.9181,35.9181,30100.0
2005-07-05 09:50:00,54.17,54.19,54.14,54.15,38500.0,35.9247,35.938,35.9048,35.9115,38500.0
2005-07-05 09:55:00,54.14,54.27,54.12,54.26,31800.0,35.9048,35.991,35.8916,35.9844,31800.0
2005-07-05 10:00:00,54.25,54.25,54.17,54.22,62500.0,35.9778,35.9778,35.9247,35.9579,62500.0
2005-07-05 10:05:00,54.23,54.39,54.22,54.39,37700.0,35.9645,36.0706,35.9579,36.0706,37700.0
2005-07-05 10:10:00,54.41,54.56,54.41,54.51,27000.0,36.0839,36.1834,36.0839,36.1502,27000.0
2005-07-05 10:15:00,54.51,54.54,54.47,54.48,26700.0,36.1502,36.1701,36.1237,36.1303,26700.0
2005-07-05 10:20:00,54.48,54.49,54.43,54.45,10300.0,36.1303,36.1369,36.0971,36.1104,10300.0
2005-07-05 10:25:00,54.44,54.58,54.43,54.53,40400.0,36.1038,36.1966,36.0971,36.1635,40400.0
2005-07-05 10:30:00,54.53,54.6,54.52,54.59,34900.0,36.1635,36.2099,36.1568,36.2033,34900.0
2005-07-05 10:35:00,54.6,54.62,54.59,54.59,61600.0,36.2099,36.2232,36.2033,36.2033,61600.0
2005-07-05 10:40:00,54.59,54.59,54.56,54.58,30000.0,36.2033,36.2033,36.1834,36.1966,30000.0
2005-07-05 10:45:00,54.58,54.61,54.57,54.6,32700.0,36.1966,36.2165,36.19,36.2099,32700.0
2005-07-05 10:50:00,54.6,54.6,54.56,54.56,23100.0,36.2099,36.2099,36.1834,36.1834,23100.0
2005-07-05 10:55:00,54.55,54.58,54.51,54.51,20000.0,36.1767,36.1966,36.1502,36.1502,20000.0
2005-07-05 11:00:00,54.5,54.52,54.49,54.49,29400.0,36.1436,36.1568,36.1369,36.1369,29400.0
2005-07-05 11:05:00,54.5,54.51,54.49,54.51,27700.0,36.1436,36.1502,36.1369,36.1502,27700.0
2005-07-05 11:10:00,54.51,54.51,54.49,54.5,37100.0,36.1502,36.1502,36.1369,36.1436,37100.0
2005-07-05 11:15:00,54.5,54.52,54.49,54.52,41600.0,36.1436,36.1568,36.1369,36.1568,41600.0
2005-07-05 11:20:00,54.52,54.65,54.52,54.64,54700.0,36.1568,36.243,36.1568,36.2364,54700.0
2005-07-05 11:25:00,54.64,54.73,54.64,54.69,42000.0,36.2364,36.2961,36.2364,36.2696,42000.0
2005-07-05 11:30:00,54.7,54.84,54.7,54.74,46600.0,36.2762,36.3691,36.2762,36.3027,46600.0
2005-07-05 11:35:00,54.74,54.8,54.72,54.79,41000.0,36.3027,36.3425,36.2895,36.3359,41000.0
2005-07-05 11:40:00,54.8,54.85,54.8,54.81,16000.0,36.3425,36.3757,36.3425,36.3492,16000.0
2005-07-05 11:45:00,54.82,54.85,54.75,54.84,37500.0,36.3558,36.3757,36.3094,36.3691,37500.0
2005-07-05 11:50:00,54.82,54.94,54.82,54.93,12600.0,36.3558,36.4354,36.3558,36.4287,12600.0
2005-07-05 11:55:00,54.94,55.05,54.94,55.04,26600.0,36.4354,36.5083,36.4354,36.5017,26600.0
2005-07-05 12:00:00,55.04,55.1,55.04,55.1,16200.0,36.5017,36.5415,36.5017,36.5415,16200.0
2005-07-05 12:05:00,55.1,55.15,55.1,55.12,14200.0,36.5415,36.5746,36.5415,36.5547,14200.0
2005-07-05 12:10:00,55.12,55.17,55.12,55.17,4300.0,36.5547,36.5879,36.5547,36.5879,4300.0
2005-07-05 12:15:00,55.17,55.17,55.13,55.16,25100.0,36.5879,36.5879,36.5614,36.5813,25100.0
2005-07-05 12:20:00,55.16,55.27,55.16,55.27,8000.0,36.5813,36.6542,36.5813,36.6542,8000.0
2005-07-05 12:25:00,55.26,55.4,55.26,55.4,45000.0,36.6476,36.7404,36.6476,36.7404,45000.0
2005-07-05 12:30:00,55.4,55.48,55.38,55.44,47400.0,36.7404,36.7935,36.7272,36.767,47400.0
2005-07-05 12:35:00,55.44,55.5,55.44,55.46,27100.0,36.767,36.8068,36.767,36.7802,27100.0
2005-07-05 12:40:00,55.46,55.48,55.44,55.46,18700.0,36.7802,36.7935,36.767,36.7802,18700.0
2005-07-05 12:45:00,55.46,55.5,55.45,55.5,16600.0,36.7802,36.8068,36.7736,36.8068,16600.0
2005-07-05 12:50:00,55.5,55.55,55.49,55.53,17200.0,36.8068,36.8399,36.8001,36.8267,17200.0
2005-07-05 12:55:00,55.52,55.57,55.5,55.56,22200.0,36.82,36.8532,36.8068,36.8465,22200.0
2005-07-05 13:00:00,55.55,55.56,55.54,55.55,13500.0,36.8399,36.8465,36.8333,36.8399,13500.0
2005-07-05 13:05:00,55.55,55.55,55.53,55.53,11100.0,36.8399,36.8399,36.8267,36.8267,11100.0
2005-07-05 13:10:00,55.53,55.53,55.46,55.47,10300.0,36.8267,36.8267,36.7802,36.7869,10300.0
2005-07-05 13:15:00,55.45,55.45,55.36,55.37,29800.0,36.7736,36.7736,36.7139,36.7205,29800.0
2005-07-05 13:20:00,55.37,55.37,55.33,55.33,10200.0,36.7205,36.7205,36.694,36.694,10200.0
2005-07-05 13:25:00,55.33,55.35,55.33,55.35,7800.0,36.694,36.7073,36.694,36.7073,7800.0
2005-07-05 13:30:00,55.34,55.34,55.3,55.3,10300.0,36.7006,36.7006,36.6741,36.6741,10300.0
2005-07-05 13:35:00,55.3,55.3,55.29,55.3,16400.0,36.6741,36.6741,36.6675,36.6741,16400.0
2005-07-05 13:40:00,55.3,55.45,55.29,55.44,14200.0,36.6741,36.7736,36.6675,36.767,14200.0
2005-07-05 13:45:00,55.44,55.44,55.43,55.44,2500.0,36.767,36.767,36.7603,36.767,2500.0
2005-07-05 13:50:00,55.44,55.44,55.41,55.42,4100.0,36.767,36.767,36.7471,36.7537,4100.0
2005-07-05 13:55:00,55.41,55.46,55.37,55.38,8500.0,36.7471,36.7802,36.7205,36.7272,8500.0
2005-07-05 14:00:00,55.38,55.4,55.36,55.4,11200.0,36.7272,36.7404,36.7139,36.7404,11200.0
2005-07-05 14:05:00,55.4,55.4,55.38,55.39,7400.0,36.7404,36.7404,36.7272,36.7338,7400.0
2005-07-05 14:10:00,55.38,55.39,55.3,55.3,6000.0,36.7272,36.7338,36.6741,36.6741,6000.0
2005-07-05 14:15:00,55.3,55.31,55.24,55.31,11200.0,36.6741,36.6808,36.6343,36.6808,11200.0
2005-07-05 14:20:00,55.29,55.31,55.29,55.29,4800.0,36.6675,36.6808,36.6675,36.6675,4800.0
2005-07-05 14:25:00,55.3,55.3,55.28,55.3,5900.0,36.6741,36.6741,36.6609,36.6741,5900.0
2005-07-05 14:30:00,55.3,55.3,55.21,55.21,27800.0,36.6741,36.6741,36.6144,36.6144,27800.0
2005-07-05 14:35:00,55.2,55.21,55.19,55.2,23700.0,36.6078,36.6144,36.6012,36.6078,23700.0
2005-07-05 14:40:00,55.2,55.21,55.19,55.2,12200.0,36.6078,36.6144,36.6012,36.6078,12200.0
2005-07-05 14:45:00,55.2,55.31,55.19,55.31,26900.0,36.6078,36.6808,36.6012,36.6808,26900.0
2005-07-05 14:50:00,55.31,55.32,55.3,55.31,6700.0,36.6808,36.6874,36.6741,36.6808,6700.0
2005-07-05 14:55:00,55.31,55.32,55.3,55.31,22800.0,36.6808,36.6874,36.6741,36.6808,22800.0
2005-07-05 15:00:00,55.32,55.33,55.31,55.33,22000.0,36.6874,36.694,36.6808,36.694,22000.0
2005-07-05 15:05:00,55.33,55.35,55.28,55.35,24800.0,36.694,36.7073,36.6609,36.7073,24800.0
2005-07-05 15:10:00,55.34,55.35,55.27,55.28,15800.0,36.7006,36.7073,36.6542,36.6609,15800.0
2005-07-05 15:15:00,55.27,55.28,55.24,55.25,21200.0,36.6542,36.6609,36.6343,36.641,21200.0
2005-07-05 15:20:00,55.25,55.26,55.24,55.25,13300.0,36.641,36.6476,36.6343,36.641,13300.0
2005-07-05 15:25:00,55.24,55.27,55.23,55.25,21300.0,36.6343,36.6542,36.6277,36.641,21300.0
2005-07-05 15:30:00,55.25,55.31,55.25,55.31,24400.0,36.641,36.6808,36.641,36.6808,24400.0
2005-07-05 15:35:00,55.31,55.39,55.31,55.39,23900.0,36.6808,36.7338,36.6808,36.7338,23900.0
2005-07-05 15:40:00,55.39,55.4,55.37,55.39,40900.0,36.7338,36.7404,36.7205,36.7338,40900.0
2005-07-05 15:45:00,55.36,55.44,55.32,55.44,63400.0,36.7139,36.767,36.6874,36.767,63400.0
2005-07-05 15:50:00,55.44,55.45,55.39,55.39,78400.0,36.767,36.7736,36.7338,36.7338,78400.0
2005-07-05 15:55:00,55.4,55.4,55.28,55.28,65300.0,36.7404,36.7404,36.6609,36.6609,65300.0
2005-07-06 09:35:00,54.75,54.75,54.64,54.66,67100.0,36.3094,36.3094,36.2364,36.2497,67100.0
2005-07-06 09:40:00,54.66,54.71,54.52,54.62,54000.0,36.2497,36.2828,36.1568,36.2232,54000.0
2005-07-06 09:45:00,54.65,54.75,54.63,54.71,52500.0,36.243,36.3094,36.2298,36.2828,52500.0
2005-07-06 09:50:00,54.72,54.89,54.72,54.89,45600.0,36.2895,36.4022,36.2895,36.4022,45600.0
2005-07-06 09:55:00,54.89,54.93,54.88,54.9,46700.0,36.4022,36.4287,36.3956,36.4088,46700.0
2005-07-06 10:00:00,54.92,54.95,54.81,54.85,15600.0,36.4221,36.442,36.3492,36.3757,15600.0
2005-07-06 10:05:00,54.84,54.9,54.84,54.86,22700.0,36.3691,36.4088,36.3691,36.3823,22700.0
2005-07-06 10:10:00,54.87,54.88,54.73,54.73,21100.0,36.3889,36.3956,36.2961,36.2961,21100.0
2005-07-06 10:15:00,54.73,54.75,54.66,54.66,22400.0,36.2961,36.3094,36.2497,36.2497,22400.0
2005-07-06 10:20:00,54.67,54.67,54.61,54.61,19300.0,36.2563,36.2563,36.2165,36.2165,19300.0
2005-07-06 10:25:00,54.61,54.64,54.61,54.61,29300.0,36.2165,36.2364,36.2165,36.2165,29300.0
2005-07-06 10:30:00,54.6,54.62,54.53,54.59,28300.0,36.2099,36.2232,36.1635,36.2033,28300.0
2005-07-06 10:35:00,54.59,54.63,54.54,54.63,33100.0,36.2033,36.2298,36.1701,36.2298,33100.0
2005-07-06 10:40:00,54.62,54.68,54.59,54.62,26300.0,36.2232,36.2629,36.2033,36.2232,26300.0
2005-07-06 10:45:00,54.63,54.63,54.58,54.63,11800.0,36.2298,36.2298,36.1966,36.2298,11800.0
2005-07-06 10:50:00,54.63,54.67,54.61,54.67,11400.0,36.2298,36.2563,36.2165,36.2563,11400.0
2005-07-06 10:55:00,54.68,54.77,54.66,54.74,14100.0,36.2629,36.3226,36.2497,36.3027,14100.0
2005-07-06 11:00:00,54.74,54.76,54.69,54.69,21400.0,36.3027,36.316,36.2696,36.2696,21400.0
2005-07-06 11:05:00,54.69,54.69,54.62,54.63,13000.0,36.2696,36.2696,36.2232,36.2298,13000.0
2005-07-06 11:10:00,54.62,54.63,54.61,54.62,10700.0,36.2232,36.2298,36.2165,36.2232,10700.0
2005-07-06 11:15:00,54.62,54.63,54.6,54.62,8500.0,36.2232,36.2298,36.2099,36.2232,8500.0
2005-07-06 11:20:00,54.62,54.71,54.6,54.71,18000.0,36.2232,36.2828,36.2099,36.2828,18000.0
2005-07-06 11:25:00,54.71,54.84,54.71,54.8,55100.0,36.2828,36.3691,36.2828,36.3425,55100.0
2005-07-06 11:30:00,54.8,54.86,54.8,54.86,14300.0,36.3425,36.3823,36.3425,36.3823,14300.0
2005-07-06 11:35:00,54.87,54.89,54.82,54.82,15600.0,36.3889,36.4022,36.3558,36.3558,15600.0
2005-07-06 11:40:00,54.82,54.85,54.74,54.75,5700.0,36.3558,36.3757,36.3027,36.3094,5700.0
2005-07-06 11:45:00,54.74,54.76,54.72,54.74,3200.0,36.3027,36.316,36.2895,36.3027,3200.0
2005-07-06 11:50:00,54.74,54.76,54.73,54.76,3700.0,36.3027,36.316,36.2961,36.316,3700.0
2005-07-06 11:55:00,54.76,54.89,54.76,54.88,10100.0,36.316,36.4022,36.316,36.3956,10100.0
2005-07-06 12:00:00,54.88,54.88,54.82,54.88,9100.0,36.3956,36.3956,36.3558,36.3956,9100.0
2005-07-06 12:05:00,54.88,54.9,54.86,54.89,4700.0,36.3956,36.4088,36.3823,36.4022,4700.0
2005-07-06 12:10:00,54.89,54.9,54.86,54.88,3900.0,36.4022,36.4088,36.3823,36.3956,3900.0
2005-07-06 12:15:00,54.9,54.9,54.9,54.9,2700.0,36.4088,36.4088,36.4088,36.4088,2700.0
2005-07-06 12:20:00,54.9,54.94,54.9,54.9,5200.0,36.4088,36.4354,36.4088,36.4088,5200.0
2005-07-06 12:25:00,54.9,54.95,54.84,54.86,10200.0,36.4088,36.442,36.3691,36.3823,10200.0
2005-07-06 12:30:00,54.86,54.86,54.72,54.73,8700.0,36.3823,36.3823,36.2895,36.2961,8700.0
2005-07-06 12:35:00,54.72,54.75,54.7,54.74,10100.0,36.2895,36.3094,36.2762,36.3027,10100.0
2005-07-06 12:40:00,54.72,54.78,54.72,54.77,4100.0,36.2895,36.3293,36.2895,36.3226,4100.0
2005-07-06 12:45:00,54.73,54.74,54.66,54.66,5500.0,36.2961,36.3027,36.2497,36.2497,5500.0
2005-07-06 12:50:00,54.66,54.67,54.62,54.66,15900.0,36.2497,36.2563,36.2232,36.2497,15900.0
2005-07-06 12:55:00,54.65,54.71,54.65,54.71,6200.0,36.243,36.2828,36.243,36.2828,6200.0
2005-07-06 13:00:00,54.71,54.84,54.7,54.83,9600.0,36.2828,36.3691,36.2762,36.3624,9600.0
2005-07-06 13:05:00,54.83,54.83,54.72,54.73,3700.0,36.3624,36.3624,36.2895,36.2961,3700.0
2005-07-06 13:10:00,54.72,54.74,54.68,54.69,32200.0,36.2895,36.3027,36.2629,36.2696,32200.0
2005-07-06 13:15:00,54.7,54.7,54.67,54.67,40200.0,36.2762,36.2762,36.2563,36.2563,40200.0
2005-07-06 13:20:00,54.66,54.66,54.66,54.66,700.0,36.2497,36.2497,36.2497,36.2497,700.0
2005-07-06 13:25:00,54.67,54.67,54.66,54.67,9400.0,36.2563,36.2563,36.2497,36.2563,9400.0
2005-07-06 13:30:00,54.67,54.68,54.66,54.68,17300.0,36.2563,36.2629,36.2497,36.2629,17300.0
2005-07-06 13:35:00,54.68,54.68,54.65,54.66,3700.0,36.2629,36.2629,36.243,36.2497,3700.0
2005-07-06 13:40:00,54.65,54.65,54.62,54.63,4500.0,36.243,36.243,36.2232,36.2298,4500.0
2005-07-06 13:45:00,54.62,54.63,54.6,54.61,8400.0,36.2232,36.2298,36.2099,36.2165,8400.0
2005-07-06 13:50:00,54.6,54.61,54.58,54.6,9500.0,36.2099,36.2165,36.1966,36.2099,9500.0
2005-07-06 13:55:00,54.6,54.61,54.56,54.59,4800.0,36.2099,36.2165,36.1834,36.2033,4800.0
2005-07-06 14:00:00,54.58,54.59,54.51,54.52,9400.0,36.1966,36.2033,36.1502,36.1568,9400.0
2005-07-06 14:05:00,54.53,54.54,54.5,54.52,9700.0,36.1635,36.1701,36.1436,36.1568,9700.0
2005-07-06 14:10:00,54.53,54.56,54.53,54.54,15600.0,36.1635,36.1834,36.1635,36.1701,15600.0
2005-07-06 14:15:00,54.55,54.57,54.54,54.56,7900.0,36.1767,36.19,36.1701,36.1834,7900.0
2005-07-06 14:20:00,54.55,54.56,54.48,54.49,18200.0,36.1767,36.1834,36.1303,36.1369,18200.0
2005-07-06 14:25:00,54.48,54.5,54.42,54.46,17600.0,36.1303,36.1436,36.0905,36.117,17600.0
2005-07-06 14:30:00,54.43,54.43,54.33,54.33,40500.0,36.0971,36.0971,36.0308,36.0308,40500.0
2005-07-06 14:35:00,54.34,54.35,54.32,54.34,12800.0,36.0375,36.0441,36.0242,36.0375,12800.0
2005-07-06 14:40:00,54.34,54.35,54.25,54.26,21300.0,36.0375,36.0441,35.9778,35.9844,21300.0
2005-07-06 14:45:00,54.26,54.26,54.23,54.23,11400.0,35.9844,35.9844,35.9645,35.9645,11400.0
2005-07-06 14:50:00,54.23,54.23,54.22,54.23,31900.0,35.9645,35.9645,35.9579,35.9645,31900.0
2005-07-06 14:55:00,54.23,54.26,54.2,54.22,17000.0,35.9645,35.9844,35.9446,35.9579,17000.0
2005-07-06 15:00:00,54.22,54.27,54.22,54.24,12800.0,35.9579,35.991,35.9579,35.9711,12800.0
2005-07-06 15:05:00,54.25,54.38,54.24,54.36,15500.0,35.9778,36.064,35.9711,36.0507,15500.0
2005-07-06 15:10:00,54.36,54.36,54.31,54.34,23200.0,36.0507,36.0507,36.0176,36.0375,23200.0
2005-07-06 15:15:00,54.33,54.34,54.3,54.3,8800.0,36.0308,36.0375,36.0109,36.0109,8800.0
2005-07-06 15:20:00,54.3,54.31,54.25,54.25,11700.0,36.0109,36.0176,35.9778,35.9778,11700.0
2005-07-06 15:25:00,54.26,54.33,54.24,54.32,9400.0,35.9844,36.0308,35.9711,36.0242,9400.0
2005-07-06 15:30:00,54.32,54.32,54.27,54.28,25500.0,36.0242,36.0242,35.991,35.9977,25500.0
2005-07-06 15:35:00,54.28,54.29,54.23,54.25,34100.0,35.9977,36.0043,35.9645,35.9778,34100.0
2005-07-06 15:40:00,54.24,54.25,54.17,54.17,57800.0,35.9711,35.9778,35.9247,35.9247,57800.0
2005-07-06 15:45:00,54.17,54.17,54.15,54.16,36300.0,35.9247,35.9247,35.9115,35.9181,36300.0
2005-07-06 15:50:00,54.16,54.23,54.15,54.23,34200.0,35.9181,35.9645,35.9115,35.9645,34200.0
2005-07-06 15:55:00,54.2,54.24,54.15,54.16,45600.0,35.9446,35.9711,35.9115,35.9181,45600.0
2005-07-07 09:30:00,52.68,52.81,52.68,52.77,101800.0,34.9366,35.0228,34.9366,34.9963,101800.0
2005-07-07 09:35:00,52.85,53.25,52.7,52.85,1191700.0,35.0493,35.3146,34.9498,35.0493,1191700.0
2005-07-07 09:40:00,53.0,53.0,52.76,52.82,321900.0,35.1488,35.1488,34.9896,35.0294,321900.0
2005-07-07 09:45:00,52.9,53.05,52.77,52.86,266500.0,35.0825,35.182,34.9963,35.0559,266500.0
2005-07-07 09:50:00,52.9,53.03,52.8,52.98,393200.0,35.0825,35.1687,35.0162,35.1355,393200.0
2005-07-07 09:55:00,52.99,53.01,52.91,52.96,218300.0,35.1422,35.1554,35.0891,35.1223,218300.0
2005-07-07 10:00:00,52.96,52.96,52.81,52.81,246700.0,35.1223,35.1223,35.0228,35.0228,246700.0
2005-07-07 10:05:00,52.82,52.82,52.69,52.73,333800.0,35.0294,35.0294,34.9432,34.9697,333800.0
2005-07-07 10:10:00,52.73,52.94,52.62,52.75,320600.0,34.9697,35.109,34.8968,34.983,320600.0
2005-07-07 10:15:00,52.74,52.98,52.74,52.94,381200.0,34.9764,35.1355,34.9764,35.109,381200.0
2005-07-07 10:20:00,52.94,53.2,52.93,52.98,95500.0,35.109,35.2814,35.1024,35.1355,95500.0
2005-07-07 10:25:00,52.98,53.0,52.89,52.96,46800.0,35.1355,35.1488,35.0758,35.1223,46800.0
2005-07-07 10:30:00,52.92,53.04,52.89,53.04,83200.0,35.0957,35.1753,35.0758,35.1753,83200.0
2005-07-07 10:35:00,53.0,53.12,52.98,53.02,70600.0,35.1488,35.2284,35.1355,35.1621,70600.0
2005-07-07 10:40:00,53.01,53.11,53.0,53.1,75900.0,35.1554,35.2217,35.1488,35.2151,75900.0
2005-07-07 10:45:00,53.05,53.1,53.02,53.1,79200.0,35.182,35.2151,35.1621,35.2151,79200.0
2005-07-07 10:50:00,53.1,53.15,53.02,53.14,61200.0,35.2151,35.2483,35.1621,35.2416,61200.0
2005-07-07 10:55:00,53.14,53.34,53.12,53.25,51500.0,35.2416,35.3743,35.2284,35.3146,51500.0
2005-07-07 11:00:00,53.25,53.27,53.09,53.12,51300.0,35.3146,35.3279,35.2085,35.2284,51300.0
2005-07-07 11:05:00,53.14,53.25,53.1,53.24,47100.0,35.2416,35.3146,35.2151,35.308,47100.0
2005-07-07 11:10:00,53.25,53.36,53.24,53.29,81000.0,35.3146,35.3875,35.308,35.3411,81000.0
2005-07-07 11:15:00,53.29,53.3,53.22,53.23,63200.0,35.3411,35.3477,35.2947,35.3013,63200.0
2005-07-07 11:20:00,53.23,53.25,53.21,53.22,20300.0,35.3013,35.3146,35.2881,35.2947,20300.0
2005-07-07 11:25:00,53.23,53.24,53.21,53.24,32800.0,35.3013,35.308,35.2881,35.308,32800.0
2005-07-07 11:30:00,53.25,53.26,53.23,53.24,102000.0,35.3146,35.3212,35.3013,35.308,102000.0
2005-07-07 11:35:00,53.26,53.28,53.23,53.24,18200.0,35.3212,35.3345,35.3013,35.308,18200.0
2005-07-07 11:40:00,53.26,53.27,53.21,53.21,9900.0,35.3212,35.3279,35.2881,35.2881,9900.0
2005-07-07 11:45:00,53.24,53.24,53.15,53.18,14300.0,35.308,35.308,35.2483,35.2682,14300.0
2005-07-07 11:50:00,53.18,53.18,53.15,53.18,11900.0,35.2682,35.2682,35.2483,35.2682,11900.0
2005-07-07 11:55:00,53.2,53.33,53.18,53.32,27500.0,35.2814,35.3676,35.2682,35.361,27500.0
2005-07-07 12:00:00,53.32,53.36,53.3,53.36,8100.0,35.361,35.3875,35.3477,35.3875,8100.0
2005-07-07 12:05:00,53.36,53.51,53.36,53.51,87000.0,35.3875,35.487,35.3875,35.487,87000.0
2005-07-07 12:10:00,53.53,53.56,53.5,53.55,21300.0,35.5003,35.5202,35.4804,35.5135,21300.0
2005-07-07 12:15:00,53.55,53.63,53.4,53.46,37600.0,35.5135,35.5666,35.4141,35.4539,37600.0
2005-07-07 12:20:00,53.46,53.55,53.43,53.53,32300.0,35.4539,35.5135,35.434,35.5003,32300.0
2005-07-07 12:25:00,53.54,53.64,53.54,53.64,35800.0,35.5069,35.5732,35.5069,35.5732,35800.0
2005-07-07 12:30:00,53.62,53.75,53.59,53.75,43200.0,35.56,35.6462,35.5401,35.6462,43200.0
2005-07-07 12:35:00,53.75,53.8,53.73,53.79,27500.0,35.6462,35.6793,35.6329,35.6727,27500.0
2005-07-07 12:40:00,53.8,53.94,53.8,53.92,63000.0,35.6793,35.7722,35.6793,35.7589,63000.0
2005-07-07 12:45:00,53.93,53.95,53.9,53.91,94500.0,35.7656,35.7788,35.7457,35.7523,94500.0
2005-07-07 12:50:00,53.91,53.91,53.84,53.85,42200.0,35.7523,35.7523,35.7059,35.7125,42200.0
2005-07-07 12:55:00,53.85,53.85,53.8,53.82,31400.0,35.7125,35.7125,35.6793,35.6926,31400.0
2005-07-07 13:00:00,53.83,53.87,53.82,53.82,11900.0,35.6992,35.7258,35.6926,35.6926,11900.0
2005-07-07 13:05:00,53.83,53.89,53.81,53.89,22300.0,35.6992,35.739,35.686,35.739,22300.0
2005-07-07 13:10:00,53.89,53.94,53.87,53.91,11700.0,35.739,35.7722,35.7258,35.7523,11700.0
2005-07-07 13:15:00,53.93,53.94,53.91,53.92,23500.0,35.7656,35.7722,35.7523,35.7589,23500.0
2005-07-07 13:20:00,53.92,53.99,53.92,53.98,94200.0,35.7589,35.8053,35.7589,35.7987,94200.0
2005-07-07 13:25:00,53.99,54.07,53.98,54.07,57500.0,35.8053,35.8584,35.7987,35.8584,57500.0
2005-07-07 13:30:00,54.07,54.1,54.01,54.01,25300.0,35.8584,35.8783,35.8186,35.8186,25300.0
2005-07-07 13:35:00,54.01,54.04,53.97,54.0,25100.0,35.8186,35.8385,35.7921,35.812,25100.0
2005-07-07 13:40:00,54.0,54.1,54.0,54.04,26200.0,35.812,35.8783,35.812,35.8385,26200.0
2005-07-07 13:45:00,54.02,54.1,53.99,54.1,42100.0,35.8252,35.8783,35.8053,35.8783,42100.0
2005-07-07 13:50:00,54.1,54.15,54.1,54.14,33600.0,35.8783,35.9115,35.8783,35.9048,33600.0
2005-07-07 13:55:00,54.13,54.32,54.13,54.29,19500.0,35.8982,36.0242,35.8982,36.0043,19500.0
2005-07-07 14:00:00,54.32,54.33,54.15,54.15,15700.0,36.0242,36.0308,35.9115,35.9115,15700.0
2005-07-07 14:05:00,54.14,54.25,54.14,54.17,29200.0,35.9048,35.9778,35.9048,35.9247,29200.0
2005-07-07 14:10:00,54.18,54.26,54.13,54.16,17500.0,35.9314,35.9844,35.8982,35.9181,17500.0
2005-07-07 14:15:00,54.18,54.18,54.06,54.16,49300.0,35.9314,35.9314,35.8518,35.9181,49300.0
2005-07-07 14:20:00,54.15,54.17,54.09,54.17,40400.0,35.9115,35.9247,35.8717,35.9247,40400.0
2005-07-07 14:25:00,54.2,54.2,54.05,54.05,21700.0,35.9446,35.9446,35.8451,35.8451,21700.0
2005-07-07 14:30:00,54.05,54.14,54.05,54.14,33800.0,35.8451,35.9048,35.8451,35.9048,33800.0
2005-07-07 14:35:00,54.14,54.2,54.13,54.18,132300.0,35.9048,35.9446,35.8982,35.9314,132300.0
2005-07-07 14:40:00,54.19,54.24,54.17,54.18,26700.0,35.938,35.9711,35.9247,35.9314,26700.0
2005-07-07 14:45:00,54.18,54.29,54.18,54.25,37200.0,35.9314,36.0043,35.9314,35.9778,37200.0
2005-07-07 14:50:00,54.25,54.35,54.25,54.34,57300.0,35.9778,36.0441,35.9778,36.0375,57300.0
2005-07-07 14:55:00,54.34,54.37,54.31,54.32,33800.0,36.0375,36.0574,36.0176,36.0242,33800.0
2005-07-07 15:00:00,54.33,54.47,54.33,54.42,28600.0,36.0308,36.1237,36.0308,36.0905,28600.0
2005-07-07 15:05:00,54.43,54.63,54.41,54.54,62400.0,36.0971,36.2298,36.0839,36.1701,62400.0
2005-07-07 15:10:00,54.54,54.69,54.54,54.69,71700.0,36.1701,36.2696,36.1701,36.2696,71700.0
2005-07-07 15:15:00,54.75,54.75,54.59,54.59,86900.0,36.3094,36.3094,36.2033,36.2033,86900.0
2005-07-07 15:20:00,54.59,54.6,54.48,54.49,32800.0,36.2033,36.2099,36.1303,36.1369,32800.0
2005-07-07 15:25:00,54.49,54.49,54.42,54.42,40000.0,36.1369,36.1369,36.0905,36.0905,40000.0
2005-07-07 15:30:00,54.43,54.58,54.41,54.54,49000.0,36.0971,36.1966,36.0839,36.1701,49000.0
2005-07-07 15:35:00,54.55,54.55,54.51,54.54,49300.0,36.1767,36.1767,36.1502,36.1701,49300.0
2005-07-07 15:40:00,54.55,54.57,54.54,54.55,57400.0,36.1767,36.19,36.1701,36.1767,57400.0
2005-07-07 15:45:00,54.55,54.55,54.51,54.53,51700.0,36.1767,36.1767,36.1502,36.1635,51700.0
2005-07-07 15:50:00,54.54,54.54,54.49,54.5,133800.0,36.1701,36.1701,36.1369,36.1436,133800.0
2005-07-07 15:55:00,54.49,54.61,54.48,54.58,195700.0,36.1369,36.2165,36.1303,36.1966,195700.0
2005-07-08 09:30:00,54.56,54.56,54.3,54.3,74800.0,36.1834,36.1834,36.0109,36.0109,74800.0
2005-07-08 09:35:00,54.35,54.39,54.24,54.26,74900.0,36.0441,36.0706,35.9711,35.9844,74900.0
2005-07-08 09:40:00,54.25,54.34,54.25,54.27,78500.0,35.9778,36.0375,35.9778,35.991,78500.0
2005-07-08 09:45:00,54.27,54.29,54.21,54.26,43900.0,35.991,36.0043,35.9512,35.9844,43900.0
2005-07-08 09:50:00,54.29,54.33,54.28,54.33,31800.0,36.0043,36.0308,35.9977,36.0308,31800.0
2005-07-08 09:55:00,54.32,54.33,54.28,54.29,31400.0,36.0242,36.0308,35.9977,36.0043,31400.0
2005-07-08 10:00:00,54.29,54.31,54.22,54.29,21700.0,36.0043,36.0176,35.9579,36.0043,21700.0
2005-07-08 10:05:00,54.3,54.34,54.29,54.33,16800.0,36.0109,36.0375,36.0043,36.0308,16800.0
2005-07-08 10:10:00,54.34,54.48,54.34,54.42,30300.0,36.0375,36.1303,36.0375,36.0905,30300.0
2005-07-08 10:15:00,54.4,54.42,54.31,54.32,54300.0,36.0773,36.0905,36.0176,36.0242,54300.0
2005-07-08 10:20:00,54.32,54.4,54.3,54.31,13500.0,36.0242,36.0773,36.0109,36.0176,13500.0
2005-07-08 10:25:00,54.31,54.36,54.29,54.3,82200.0,36.0176,36.0507,36.0043,36.0109,82200.0
2005-07-08 10:30:00,54.3,54.49,54.3,54.46,82200.0,36.0109,36.1369,36.0109,36.117,82200.0
2005-07-08 10:35:00,54.44,54.47,54.4,54.4,17000.0,36.1038,36.1237,36.0773,36.0773,17000.0
2005-07-08 10:40:00,54.4,54.41,54.4,54.4,6000.0,36.0773,36.0839,36.0773,36.0773,6000.0
2005-07-08 10:45:00,54.41,54.48,54.41,54.48,23500.0,36.0839,36.1303,36.0839,36.1303,23500.0
2005-07-08 10:50:00,54.47,54.5,54.43,54.5,68400.0,36.1237,36.1436,36.0971,36.1436,68400.0
2005-07-08 10:55:00,54.5,54.5,54.44,54.44,51700.0,36.1436,36.1436,36.1038,36.1038,51700.0
2005-07-08 11:00:00,54.44,54.44,54.38,54.38,33100.0,36.1038,36.1038,36.064,36.064,33100.0
2005-07-08 11:05:00,54.38,54.38,54.3,54.3,19800.0,36.064,36.064,36.0109,36.0109,19800.0
2005-07-08 11:10:00,54.31,54.31,54.24,54.27,28300.0,36.0176,36.0176,35.9711,35.991,28300.0
2005-07-08 11:15:00,54.27,54.28,54.25,54.25,47900.0,35.991,35.9977,35.9778,35.9778,47900.0
2005-07-08 11:20:00,54.26,54.27,54.25,54.27,19300.0,35.9844,35.991,35.9778,35.991,19300.0
2005-07-08 11:25:00,54.26,54.3,54.25,54.29,20500.0,35.9844,36.0109,35.9778,36.0043,20500.0
2005-07-08 11:30:00,54.29,54.44,54.28,54.44,23400.0,36.0043,36.1038,35.9977,36.1038,23400.0
2005-07-08 11:35:00,54.42,54.43,54.42,54.43,10000.0,36.0905,36.0971,36.0905,36.0971,10000.0
2005-07-08 11:40:00,54.42,54.44,54.38,54.41,9000.0,36.0905,36.1038,36.064,36.0839,9000.0
2005-07-08 11:45:00,54.41,54.41,54.35,54.36,6600.0,36.0839,36.0839,36.0441,36.0507,6600.0
2005-07-08 11:50:00,54.36,54.44,54.35,54.43,17800.0,36.0507,36.1038,36.0441,36.0971,17800.0
2005-07-08 11:55:00,54.44,54.48,54.43,54.45,30300.0,36.1038,36.1303,36.0971,36.1104,30300.0
2005-07-08 12:00:00,54.45,54.46,54.42,54.46,42000.0,36.1104,36.117,36.0905,36.117,42000.0
2005-07-08 12:05:00,54.45,54.46,54.42,54.42,28400.0,36.1104,36.117,36.0905,36.0905,28400.0
2005-07-08 12:10:00,54.43,54.47,54.41,54.47,16600.0,36.0971,36.1237,36.0839,36.1237,16600.0
2005-07-08 12:15:00,54.46,54.46,54.39,54.39,9900.0,36.117,36.117,36.0706,36.0706,9900.0
2005-07-08 12:20:00,54.39,54.42,54.37,54.42,29400.0,36.0706,36.0905,36.0574,36.0905,29400.0
2005-07-08 12:25:00,54.42,54.47,54.42,54.47,21800.0,36.0905,36.1237,36.0905,36.1237,21800.0
2005-07-08 12:30:00,54.47,54.61,54.47,54.6,17100.0,36.1237,36.2165,36.1237,36.2099,17100.0
2005-07-08 12:35:00,54.61,54.63,54.6,54.62,7000.0,36.2165,36.2298,36.2099,36.2232,7000.0
2005-07-08 12:40:00,54.62,54.63,54.61,54.62,15400.0,36.2232,36.2298,36.2165,36.2232,15400.0
2005-07-08 12:45:00,54.62,54.62,54.56,54.56,19600.0,36.2232,36.2232,36.1834,36.1834,19600.0
2005-07-08 12:50:00,54.56,54.56,54.54,54.56,10000.0,36.1834,36.1834,36.1701,36.1834,10000.0
2005-07-08 12:55:00,54.56,54.56,54.55,54.56,6200.0,36.1834,36.1834,36.1767,36.1834,6200.0
2005-07-08 13:00:00,54.55,54.55,54.5,54.5,20300.0,36.1767,36.1767,36.1436,36.1436,20300.0
2005-07-08 13:05:00,54.51,54.52,54.5,54.52,11700.0,36.1502,36.1568,36.1436,36.1568,11700.0
2005-07-08 13:10:00,54.52,54.59,54.52,54.59,13100.0,36.1568,36.2033,36.1568,36.2033,13100.0
2005-07-08 13:15:00,54.59,54.59,54.56,54.56,9500.0,36.2033,36.2033,36.1834,36.1834,9500.0
2005-07-08 13:20:00,54.54,54.54,54.45,54.46,11000.0,36.1701,36.1701,36.1104,36.117,11000.0
2005-07-08 13:25:00,54.45,54.46,54.39,54.4,27200.0,36.1104,36.117,36.0706,36.0773,27200.0
2005-07-08 13:30:00,54.4,54.4,54.36,54.36,92100.0,36.0773,36.0773,36.0507,36.0507,92100.0
2005-07-08 13:35:00,54.36,54.36,54.33,54.33,13200.0,36.0507,36.0507,36.0308,36.0308,13200.0
2005-07-08 13:40:00,54.33,54.33,54.27,54.29,24700.0,36.0308,36.0308,35.991,36.0043,24700.0
2005-07-08 13:45:00,54.28,54.38,54.28,54.36,14600.0,35.9977,36.064,35.9977,36.0507,14600.0
2005-07-08 13:50:00,54.35,54.39,54.35,54.38,18000.0,36.0441,36.0706,36.0441,36.064,18000.0
2005-07-08 13:55:00,54.38,54.41,54.36,54.41,28200.0,36.064,36.0839,36.0507,36.0839,28200.0
2005-07-08 14:00:00,54.41,54.44,54.4,54.44,41100.0,36.0839,36.1038,36.0773,36.1038,41100.0
2005-07-08 14:05:00,54.45,54.49,54.45,54.47,17200.0,36.1104,36.1369,36.1104,36.1237,17200.0
2005-07-08 14:10:00,54.47,54.47,54.35,54.43,43500.0,36.1237,36.1237,36.0441,36.0971,43500.0
2005-07-08 14:15:00,54.43,54.44,54.41,54.43,45200.0,36.0971,36.1038,36.0839,36.0971,45200.0
2005-07-08 14:20:00,54.42,54.52,54.42,54.51,52900.0,36.0905,36.1568,36.0905,36.1502,52900.0
2005-07-08 14:25:00,54.52,54.57,54.51,54.57,13300.0,36.1568,36.19,36.1502,36.19,13300.0
2005-07-08 14:30:00,54.56,54.62,54.56,54.62,15100.0,36.1834,36.2232,36.1834,36.2232,15100.0
2005-07-08 14:35:00,54.62,54.62,54.52,54.54,36200.0,36.2232,36.2232,36.1568,36.1701,36200.0
2005-07-08 14:40:00,54.53,54.6,54.53,54.6,11000.0,36.1635,36.2099,36.1635,36.2099,11000.0
2005-07-08 14:45:00,54.6,54.66,54.59,54.66,9500.0,36.2099,36.2497,36.2033,36.2497,9500.0
2005-07-08 14:50:00,54.66,54.7,54.66,54.7,15000.0,36.2497,36.2762,36.2497,36.2762,15000.0
2005-07-08 14:55:00,54.7,54.73,54.68,54.73,64600.0,36.2762,36.2961,36.2629,36.2961,64600.0
2005-07-08 15:00:00,54.75,54.76,54.74,54.74,13500.0,36.3094,36.316,36.3027,36.3027,13500.0
2005-07-08 15:05:00,54.74,54.76,54.74,54.75,45900.0,36.3027,36.316,36.3027,36.3094,45900.0
2005-07-08 15:10:00,54.72,54.73,54.71,54.72,26600.0,36.2895,36.2961,36.2828,36.2895,26600.0
2005-07-08 15:15:00,54.72,54.72,54.7,54.71,23600.0,36.2895,36.2895,36.2762,36.2828,23600.0
2005-07-08 15:20:00,54.7,54.77,54.69,54.75,46300.0,36.2762,36.3226,36.2696,36.3094,46300.0
2005-07-08 15:25:00,54.75,54.85,54.7,54.85,60300.0,36.3094,36.3757,36.2762,36.3757,60300.0
2005-07-08 15:30:00,54.85,54.9,54.85,54.87,41200.0,36.3757,36.4088,36.3757,36.3889,41200.0
2005-07-08 15:35:00,54.87,54.88,54.86,54.88,85200.0,36.3889,36.3956,36.3823,36.3956,85200.0
2005-07-08 15:40:00,54.88,54.9,54.81,54.83,48500.0,36.3956,36.4088,36.3492,36.3624,48500.0
2005-07-08 15:45:00,54.82,54.82,54.78,54.79,17300.0,36.3558,36.3558,36.3293,36.3359,17300.0
2005-07-08 15:50:00,54.79,54.79,54.75,54.76,28800.0,36.3359,36.3359,36.3094,36.316,28800.0
2005-07-08 15:55:00,54.76,54.76,54.74,54.75,59600.0,36.316,36.316,36.3027,36.3094,59600.0
2005-07-11 09:30:00,54.84,54.85,54.79,54.79,34500.0,36.3691,36.3757,36.3359,36.3359,34500.0
2005-07-11 09:35:00,54.79,54.84,54.53,54.69,20000.0,36.3359,36.3691,36.1635,36.2696,20000.0
2005-07-11 09:40:00,54.67,54.79,54.66,54.79,28800.0,36.2563,36.3359,36.2497,36.3359,28800.0
2005-07-11 09:45:00,54.79,54.85,54.75,54.79,22900.0,36.3359,36.3757,36.3094,36.3359,22900.0
2005-07-11 09:50:00,54.79,54.85,54.79,54.84,4300.0,36.3359,36.3757,36.3359,36.3691,4300.0
2005-07-11 09:55:00,54.84,54.84,54.8,54.84,10100.0,36.3691,36.3691,36.3425,36.3691,10100.0
2005-07-11 10:00:00,54.84,54.84,54.73,54.75,23000.0,36.3691,36.3691,36.2961,36.3094,23000.0
2005-07-11 10:05:00,54.75,54.78,54.68,54.68,17000.0,36.3094,36.3293,36.2629,36.2629,17000.0
2005-07-11 10:10:00,54.69,54.7,54.66,54.66,18700.0,36.2696,36.2762,36.2497,36.2497,18700.0
2005-07-11 10:15:00,54.66,54.73,54.64,54.73,9000.0,36.2497,36.2961,36.2364,36.2961,9000.0
2005-07-11 10:20:00,54.72,54.85,54.69,54.85,10300.0,36.2895,36.3757,36.2696,36.3757,10300.0
2005-07-11 10:25:00,54.81,54.85,54.8,54.83,21500.0,36.3492,36.3757,36.3425,36.3624,21500.0
2005-07-11 10:30:00,54.84,54.91,54.84,54.9,42400.0,36.3691,36.4155,36.3691,36.4088,42400.0
2005-07-11 10:35:00,54.9,54.91,54.88,54.9,13300.0,36.4088,36.4155,36.3956,36.4088,13300.0
2005-07-11 10:40:00,54.9,54.98,54.89,54.95,21100.0,36.4088,36.4619,36.4022,36.442,21100.0
2005-07-11 10:45:00,54.95,55.04,54.95,54.98,44700.0,36.442,36.5017,36.442,36.4619,44700.0
2005-07-11 10:50:00,55.01,55.05,54.98,55.05,63600.0,36.4818,36.5083,36.4619,36.5083,63600.0
2005-07-11 10:55:00,55.05,55.05,55.0,55.02,16800.0,36.5083,36.5083,36.4752,36.4884,16800.0
2005-07-11 11:00:00,55.02,55.03,55.01,55.02,6200.0,36.4884,36.4951,36.4818,36.4884,6200.0
2005-07-11 11:05:00,55.01,55.04,55.0,55.0,12900.0,36.4818,36.5017,36.4752,36.4752,12900.0
2005-07-11 11:10:00,55.01,55.05,54.99,55.05,39200.0,36.4818,36.5083,36.4685,36.5083,39200.0
2005-07-11 11:15:00,55.05,55.06,54.99,55.06,38100.0,36.5083,36.515,36.4685,36.515,38100.0
2005-07-11 11:20:00,55.07,55.13,55.04,55.06,13200.0,36.5216,36.5614,36.5017,36.515,13200.0
2005-07-11 11:25:00,55.06,55.11,55.05,55.11,21500.0,36.515,36.5481,36.5083,36.5481,21500.0
2005-07-11 11:30:00,55.12,55.13,55.1,55.11,27100.0,36.5547,36.5614,36.5415,36.5481,27100.0
2005-07-11 11:35:00,55.11,55.14,55.09,55.09,8800.0,36.5481,36.568,36.5349,36.5349,8800.0
2005-07-11 11:40:00,55.1,55.12,55.09,55.11,3600.0,36.5415,36.5547,36.5349,36.5481,3600.0
2005-07-11 11:45:00,55.11,55.11,55.06,55.08,14700.0,36.5481,36.5481,36.515,36.5282,14700.0
2005-07-11 11:50:00,55.08,55.09,55.08,55.08,15700.0,36.5282,36.5349,36.5282,36.5282,15700.0
2005-07-11 11:55:00,55.09,55.09,55.08,55.09,8300.0,36.5349,36.5349,36.5282,36.5349,8300.0
2005-07-11 12:00:00,55.1,55.17,55.1,55.13,28400.0,36.5415,36.5879,36.5415,36.5614,28400.0
2005-07-11 12:05:00,55.13,55.13,55.08,55.1,14800.0,36.5614,36.5614,36.5282,36.5415,14800.0
2005-07-11 12:10:00,55.1,55.12,55.09,55.12,10300.0,36.5415,36.5547,36.5349,36.5547,10300.0
2005-07-11 12:15:00,55.11,55.12,55.1,55.12,4000.0,36.5481,36.5547,36.5415,36.5547,4000.0
2005-07-11 12:20:00,55.13,55.13,55.09,55.1,12200.0,36.5614,36.5614,36.5349,36.5415,12200.0
2005-07-11 12:25:00,55.09,55.1,55.07,55.07,6000.0,36.5349,36.5415,36.5216,36.5216,6000.0
2005-07-11 12:30:00,55.07,55.09,55.05,55.05,13700.0,36.5216,36.5349,36.5083,36.5083,13700.0
2005-07-11 12:35:00,55.07,55.08,55.06,55.07,4100.0,36.5216,36.5282,36.515,36.5216,4100.0
2005-07-11 12:40:00,55.06,55.06,55.05,55.06,3300.0,36.515,36.515,36.5083,36.515,3300.0
2005-07-11 12:45:00,55.06,55.06,55.02,55.03,15600.0,36.515,36.515,36.4884,36.4951,15600.0
2005-07-11 12:50:00,55.02,55.02,54.98,54.99,9500.0,36.4884,36.4884,36.4619,36.4685,9500.0
2005-07-11 12:55:00,54.98,54.98,54.86,54.88,15500.0,36.4619,36.4619,36.3823,36.3956,15500.0
2005-07-11 13:00:00,54.87,54.87,54.84,54.86,6000.0,36.3889,36.3889,36.3691,36.3823,6000.0
2005-07-11 13:05:00,54.85,54.86,54.83,54.85,5000.0,36.3757,36.3823,36.3624,36.3757,5000.0
2005-07-11 13:10:00,54.85,54.9,54.85,54.9,6000.0,36.3757,36.4088,36.3757,36.4088,6000.0
2005-07-11 13:15:00,54.89,54.9,54.88,54.9,8400.0,36.4022,36.4088,36.3956,36.4088,8400.0
2005-07-11 13:20:00,54.9,54.9,54.89,54.9,5100.0,36.4088,36.4088,36.4022,36.4088,5100.0
2005-07-11 13:25:00,54.89,54.9,54.89,54.89,20900.0,36.4022,36.4088,36.4022,36.4022,20900.0
2005-07-11 13:30:00,54.9,54.96,54.89,54.95,12400.0,36.4088,36.4486,36.4022,36.442,12400.0
2005-07-11 13:35:00,54.94,54.95,54.93,54.94,5900.0,36.4354,36.442,36.4287,36.4354,5900.0
2005-07-11 13:40:00,54.95,54.95,54.94,54.94,1500.0,36.442,36.442,36.4354,36.4354,1500.0
2005-07-11 13:45:00,54.95,54.97,54.93,54.93,8600.0,36.442,36.4553,36.4287,36.4287,8600.0
2005-07-11 13:50:00,54.93,54.95,54.92,54.92,11700.0,36.4287,36.442,36.4221,36.4221,11700.0
2005-07-11 13:55:00,54.91,54.91,54.82,54.83,6500.0,36.4155,36.4155,36.3558,36.3624,6500.0
2005-07-11 14:00:00,54.84,54.87,54.84,54.86,5600.0,36.3691,36.3889,36.3691,36.3823,5600.0
2005-07-11 14:05:00,54.86,54.95,54.86,54.93,7400.0,36.3823,36.442,36.3823,36.4287,7400.0
2005-07-11 14:10:00,54.92,54.92,54.87,54.87,5000.0,36.4221,36.4221,36.3889,36.3889,5000.0
2005-07-11 14:15:00,54.87,54.9,54.86,54.89,4600.0,36.3889,36.4088,36.3823,36.4022,4600.0
2005-07-11 14:20:00,54.89,54.89,54.86,54.86,6600.0,36.4022,36.4022,36.3823,36.3823,6600.0
2005-07-11 14:25:00,54.87,54.87,54.85,54.86,9800.0,36.3889,36.3889,36.3757,36.3823,9800.0
2005-07-11 14:30:00,54.86,54.88,54.85,54.87,5300.0,36.3823,36.3956,36.3757,36.3889,5300.0
2005-07-11 14:35:00,54.86,54.86,54.82,54.83,6700.0,36.3823,36.3823,36.3558,36.3624,6700.0
2005-07-11 14:40:00,54.83,54.87,54.83,54.86,12600.0,36.3624,36.3889,36.3624,36.3823,12600.0
2005-07-11 14:45:00,54.86,54.87,54.81,54.82,12900.0,36.3823,36.3889,36.3492,36.3558,12900.0
2005-07-11 14:50:00,54.82,54.82,54.78,54.82,15700.0,36.3558,36.3558,36.3293,36.3558,15700.0
2005-07-11 14:55:00,54.81,54.9,54.81,54.89,7200.0,36.3492,36.4088,36.3492,36.4022,7200.0
2005-07-11 15:00:00,54.89,54.92,54.86,54.86,6800.0,36.4022,36.4221,36.3823,36.3823,6800.0
2005-07-11 15:05:00,54.86,54.86,54.82,54.84,10100.0,36.3823,36.3823,36.3558,36.3691,10100.0
2005-07-11 15:10:00,54.84,54.86,54.84,54.86,9200.0,36.3691,36.3823,36.3691,36.3823,9200.0
2005-07-11 15:15:00,54.87,54.89,54.82,54.85,23200.0,36.3889,36.4022,36.3558,36.3757,23200.0
2005-07-11 15:20:00,54.84,54.89,54.82,54.86,22100.0,36.3691,36.4022,36.3558,36.3823,22100.0
2005-07-11 15:25:00,54.87,54.94,54.86,54.94,10700.0,36.3889,36.4354,36.3823,36.4354,10700.0
2005-07-11 15:30:00,54.94,54.97,54.92,54.97,18100.0,36.4354,36.4553,36.4221,36.4553,18100.0
2005-07-11 15:35:00,54.95,54.96,54.93,54.96,14800.0,36.442,36.4486,36.4287,36.4486,14800.0
2005-07-11 15:40:00,54.97,55.02,54.97,54.97,28800.0,36.4553,36.4884,36.4553,36.4553,28800.0
2005-07-11 15:45:00,54.96,54.97,54.92,54.94,26000.0,36.4486,36.4553,36.4221,36.4354,26000.0
2005-07-11 15:50:00,54.94,54.95,54.89,54.89,28900.0,36.4354,36.442,36.4022,36.4022,28900.0
2005-07-11 15:55:00,54.89,54.95,54.89,54.94,36300.0,36.4022,36.442,36.4022,36.4354,36300.0
2005-07-12 09:30:00,54.96,55.12,54.95,54.96,42600.0,36.4486,36.5547,36.442,36.4486,42600.0
2005-07-12 09:35:00,54.94,54.95,54.71,54.76,27300.0,36.4354,36.442,36.2828,36.316,27300.0
2005-07-12 09:40:00,54.76,54.9,54.76,54.87,15500.0,36.316,36.4088,36.316,36.3889,15500.0
2005-07-12 09:45:00,54.88,54.9,54.79,54.8,13300.0,36.3956,36.4088,36.3359,36.3425,13300.0
2005-07-12 09:50:00,54.84,54.88,54.81,54.82,14100.0,36.3691,36.3956,36.3492,36.3558,14100.0
2005-07-12 09:55:00,54.84,54.87,54.78,54.83,6600.0,36.3691,36.3889,36.3293,36.3624,6600.0
2005-07-12 10:00:00,54.84,54.84,54.74,54.8,14000.0,36.3691,36.3691,36.3027,36.3425,14000.0
2005-07-12 10:05:00,54.82,54.84,54.75,54.76,24900.0,36.3558,36.3691,36.3094,36.316,24900.0
2005-07-12 10:10:00,54.78,54.85,54.72,54.75,51000.0,36.3293,36.3757,36.2895,36.3094,51000.0
2005-07-12 10:15:00,54.76,54.77,54.67,54.72,17800.0,36.316,36.3226,36.2563,36.2895,17800.0
2005-07-12 10:20:00,54.72,54.74,54.7,54.7,23400.0,36.2895,36.3027,36.2762,36.2762,23400.0
2005-07-12 10:25:00,54.7,54.72,54.59,54.63,11100.0,36.2762,36.2895,36.2033,36.2298,11100.0
2005-07-12 10:30:00,54.63,54.67,54.62,54.65,10500.0,36.2298,36.2563,36.2232,36.243,10500.0
2005-07-12 10:35:00,54.65,54.74,54.64,54.74,11700.0,36.243,36.3027,36.2364,36.3027,11700.0
2005-07-12 10:40:00,54.75,54.78,54.7,54.78,14000.0,36.3094,36.3293,36.2762,36.3293,14000.0
2005-07-12 10:45:00,54.77,54.78,54.7,54.73,24300.0,36.3226,36.3293,36.2762,36.2961,24300.0
2005-07-12 10:50:00,54.75,54.79,54.7,54.74,18900.0,36.3094,36.3359,36.2762,36.3027,18900.0
2005-07-12 10:55:00,54.74,54.78,54.73,54.78,10100.0,36.3027,36.3293,36.2961,36.3293,10100.0
2005-07-12 11:00:00,54.79,54.83,54.78,54.78,11400.0,36.3359,36.3624,36.3293,36.3293,11400.0
2005-07-12 11:05:00,54.77,54.77,54.71,54.76,33800.0,36.3226,36.3226,36.2828,36.316,33800.0
2005-07-12 11:10:00,54.76,54.78,54.7,54.78,20700.0,36.316,36.3293,36.2762,36.3293,20700.0
2005-07-12 11:15:00,54.77,54.77,54.74,54.75,6500.0,36.3226,36.3226,36.3027,36.3094,6500.0
2005-07-12 11:20:00,54.74,54.76,54.73,54.74,20900.0,36.3027,36.316,36.2961,36.3027,20900.0
2005-07-12 11:25:00,54.74,54.77,54.73,54.76,26400.0,36.3027,36.3226,36.2961,36.316,26400.0
2005-07-12 11:30:00,54.77,54.78,54.74,54.75,21600.0,36.3226,36.3293,36.3027,36.3094,21600.0
2005-07-12 11:35:00,54.75,54.79,54.75,54.76,18700.0,36.3094,36.3359,36.3094,36.316,18700.0
2005-07-12 11:40:00,54.76,54.77,54.74,54.75,20400.0,36.316,36.3226,36.3027,36.3094,20400.0
2005-07-12 11:45:00,54.73,54.75,54.68,54.75,18100.0,36.2961,36.3094,36.2629,36.3094,18100.0
2005-07-12 11:50:00,54.73,54.77,54.71,54.75,28000.0,36.2961,36.3226,36.2828,36.3094,28000.0
2005-07-12 11:55:00,54.75,54.76,54.71,54.73,26100.0,36.3094,36.316,36.2828,36.2961,26100.0
2005-07-12 12:00:00,54.73,54.8,54.73,54.8,17200.0,36.2961,36.3425,36.2961,36.3425,17200.0
2005-07-12 12:05:00,54.79,54.8,54.74,54.76,12500.0,36.3359,36.3425,36.3027,36.316,12500.0
2005-07-12 12:10:00,54.77,54.78,54.72,54.73,5900.0,36.3226,36.3293,36.2895,36.2961,5900.0
2005-07-12 12:15:00,54.73,54.8,54.73,54.79,8100.0,36.2961,36.3425,36.2961,36.3359,8100.0
2005-07-12 12:20:00,54.78,54.78,54.72,54.78,12300.0,36.3293,36.3293,36.2895,36.3293,12300.0
2005-07-12 12:25:00,54.78,54.84,54.78,54.84,26900.0,36.3293,36.3691,36.3293,36.3691,26900.0
2005-07-12 12:30:00,54.83,54.83,54.81,54.82,4300.0,36.3624,36.3624,36.3492,36.3558,4300.0
2005-07-12 12:35:00,54.82,54.84,54.81,54.84,6200.0,36.3558,36.3691,36.3492,36.3691,6200.0
2005-07-12 12:40:00,54.84,54.87,54.84,54.86,4900.0,36.3691,36.3889,36.3691,36.3823,4900.0
2005-07-12 12:45:00,54.87,54.87,54.83,54.83,6000.0,36.3889,36.3889,36.3624,36.3624,6000.0
2005-07-12 12:50:00,54.83,54.86,54.82,54.82,13300.0,36.3624,36.3823,36.3558,36.3558,13300.0
2005-07-12 12:55:00,54.83,54.83,54.79,54.81,5300.0,36.3624,36.3624,36.3359,36.3492,5300.0
2005-07-12 13:00:00,54.79,54.84,54.79,54.83,5700.0,36.3359,36.3691,36.3359,36.3624,5700.0
2005-07-12 13:05:00,54.83,54.84,54.82,54.84,7000.0,36.3624,36.3691,36.3558,36.3691,7000.0
2005-07-12 13:10:00,54.84,54.84,54.83,54.83,2600.0,36.3691,36.3691,36.3624,36.3624,2600.0
2005-07-12 13:15:00,54.84,54.85,54.84,54.84,4000.0,36.3691,36.3757,36.3691,36.3691,4000.0
2005-07-12 13:20:00,54.85,54.85,54.83,54.84,6400.0,36.3757,36.3757,36.3624,36.3691,6400.0
2005-07-12 13:25:00,54.83,54.85,54.83,54.85,8900.0,36.3624,36.3757,36.3624,36.3757,8900.0
2005-07-12 13:30:00,54.85,54.86,54.84,54.86,10400.0,36.3757,36.3823,36.3691,36.3823,10400.0
2005-07-12 13:35:00,54.85,54.86,54.84,54.84,22600.0,36.3757,36.3823,36.3691,36.3691,22600.0
2005-07-12 13:40:00,54.84,54.87,54.84,54.85,8900.0,36.3691,36.3889,36.3691,36.3757,8900.0
2005-07-12 13:45:00,54.85,54.89,54.85,54.87,3900.0,36.3757,36.4022,36.3757,36.3889,3900.0
2005-07-12 13:50:00,54.88,54.97,54.88,54.96,12800.0,36.3956,36.4553,36.3956,36.4486,12800.0
2005-07-12 13:55:00,54.97,55.03,54.97,54.99,21000.0,36.4553,36.4951,36.4553,36.4685,21000.0
2005-07-12 14:00:00,54.99,55.0,54.97,54.99,60900.0,36.4685,36.4752,36.4553,36.4685,60900.0
2005-07-12 14:05:00,54.97,54.97,54.94,54.94,9100.0,36.4553,36.4553,36.4354,36.4354,9100.0
2005-07-12 14:10:00,54.95,54.97,54.94,54.97,12500.0,36.442,36.4553,36.4354,36.4553,12500.0
2005-07-12 14:15:00,54.97,54.98,54.96,54.97,10300.0,36.4553,36.4619,36.4486,36.4553,10300.0
2005-07-12 14:20:00,54.97,54.98,54.96,54.97,14200.0,36.4553,36.4619,36.4486,36.4553,14200.0
2005-07-12 14:25:00,54.97,54.97,54.89,54.89,7300.0,36.4553,36.4553,36.4022,36.4022,7300.0
2005-07-12 14:30:00,54.87,54.92,54.87,54.91,12300.0,36.3889,36.4221,36.3889,36.4155,12300.0
2005-07-12 14:35:00,54.91,54.94,54.91,54.93,7800.0,36.4155,36.4354,36.4155,36.4287,7800.0
2005-07-12 14:40:00,54.93,54.98,54.91,54.97,9300.0,36.4287,36.4619,36.4155,36.4553,9300.0
2005-07-12 14:45:00,54.95,54.96,54.91,54.93,6700.0,36.442,36.4486,36.4155,36.4287,6700.0
2005-07-12 14:50:00,54.93,54.93,54.9,54.91,9400.0,36.4287,36.4287,36.4088,36.4155,9400.0
2005-07-12 14:55:00,54.92,54.92,54.85,54.87,19100.0,36.4221,36.4221,36.3757,36.3889,19100.0
2005-07-12 15:00:00,54.87,54.91,54.87,54.9,8200.0,36.3889,36.4155,36.3889,36.4088,8200.0
2005-07-12 15:05:00,54.9,54.99,54.9,54.96,18700.0,36.4088,36.4685,36.4088,36.4486,18700.0
2005-07-12 15:10:00,54.96,54.99,54.93,54.99,10900.0,36.4486,36.4685,36.4287,36.4685,10900.0
2005-07-12 15:15:00,54.96,54.99,54.95,54.95,150100.0,36.4486,36.4685,36.442,36.442,150100.0
2005-07-12 15:20:00,54.95,54.96,54.91,54.91,23200.0,36.442,36.4486,36.4155,36.4155,23200.0
2005-07-12 15:25:00,54.91,54.95,54.91,54.94,17400.0,36.4155,36.442,36.4155,36.4354,17400.0
2005-07-12 15:30:00,54.94,54.95,54.93,54.94,84800.0,36.4354,36.442,36.4287,36.4354,84800.0
2005-07-12 15:35:00,54.95,54.96,54.93,54.96,12900.0,36.442,36.4486,36.4287,36.4486,12900.0
2005-07-12 15:40:00,54.95,54.95,54.84,54.85,24300.0,36.442,36.442,36.3691,36.3757,24300.0
2005-07-12 15:45:00,54.87,54.9,54.84,54.87,13000.0,36.3889,36.4088,36.3691,36.3889,13000.0
2005-07-12 15:50:00,54.86,54.89,54.86,54.89,10800.0,36.3823,36.4022,36.3823,36.4022,10800.0
2005-07-12 15:55:00,54.9,54.93,54.85,54.86,30800.0,36.4088,36.4287,36.3757,36.3823,30800.0
2005-07-13 09:30:00,54.78,54.81,54.5,54.81,34700.0,36.3293,36.3492,36.1436,36.3492,34700.0
2005-07-13 09:35:00,54.8,54.89,54.66,54.73,13900.0,36.3425,36.4022,36.2497,36.2961,13900.0
2005-07-13 09:40:00,54.74,54.78,54.73,54.76,7000.0,36.3027,36.3293,36.2961,36.316,7000.0
2005-07-13 09:45:00,54.77,54.84,54.77,54.83,3900.0,36.3226,36.3691,36.3226,36.3624,3900.0
2005-07-13 09:50:00,54.82,54.84,54.74,54.75,10300.0,36.3558,36.3691,36.3027,36.3094,10300.0
2005-07-13 09:55:00,54.76,54.82,54.7,54.7,7300.0,36.316,36.3558,36.2762,36.2762,7300.0
2005-07-13 10:00:00,54.7,54.85,54.7,54.83,14700.0,36.2762,36.3757,36.2762,36.3624,14700.0
2005-07-13 10:05:00,54.84,54.9,54.81,54.84,34500.0,36.3691,36.4088,36.3492,36.3691,34500.0
2005-07-13 10:10:00,54.82,54.84,54.73,54.76,12600.0,36.3558,36.3691,36.2961,36.316,12600.0
2005-07-13 10:15:00,54.75,54.75,54.62,54.64,14800.0,36.3094,36.3094,36.2232,36.2364,14800.0
2005-07-13 10:20:00,54.64,54.64,54.54,54.61,8200.0,36.2364,36.2364,36.1701,36.2165,8200.0
2005-07-13 10:25:00,54.63,54.65,54.58,54.6,5900.0,36.2298,36.243,36.1966,36.2099,5900.0
2005-07-13 10:30:00,54.6,54.66,54.57,54.58,25700.0,36.2099,36.2497,36.19,36.1966,25700.0
2005-07-13 10:35:00,54.57,54.6,54.56,54.57,33700.0,36.19,36.2099,36.1834,36.19,33700.0
2005-07-13 10:40:00,54.57,54.58,54.47,54.47,40000.0,36.19,36.1966,36.1237,36.1237,40000.0
2005-07-13 10:45:00,54.48,54.49,54.38,54.42,38500.0,36.1303,36.1369,36.064,36.0905,38500.0
2005-07-13 10:50:00,54.43,54.44,54.34,54.36,40500.0,36.0971,36.1038,36.0375,36.0507,40500.0
2005-07-13 10:55:00,54.36,54.42,54.34,54.36,22400.0,36.0507,36.0905,36.0375,36.0507,22400.0
2005-07-13 11:00:00,54.35,54.38,54.34,54.34,23000.0,36.0441,36.064,36.0375,36.0375,23000.0
2005-07-13 11:05:00,54.35,54.49,54.35,54.43,80800.0,36.0441,36.1369,36.0441,36.0971,80800.0
2005-07-13 11:10:00,54.41,54.5,54.4,54.45,14100.0,36.0839,36.1436,36.0773,36.1104,14100.0
2005-07-13 11:15:00,54.44,54.53,54.43,54.53,20800.0,36.1038,36.1635,36.0971,36.1635,20800.0
2005-07-13 11:20:00,54.49,54.53,54.43,54.44,9600.0,36.1369,36.1635,36.0971,36.1038,9600.0
2005-07-13 11:25:00,54.43,54.48,54.4,54.45,19000.0,36.0971,36.1303,36.0773,36.1104,19000.0
2005-07-13 11:30:00,54.47,54.5,54.45,54.46,6800.0,36.1237,36.1436,36.1104,36.117,6800.0
2005-07-13 11:35:00,54.46,54.47,54.43,54.46,7100.0,36.117,36.1237,36.0971,36.117,7100.0
2005-07-13 11:40:00,54.46,54.5,54.46,54.49,3900.0,36.117,36.1436,36.117,36.1369,3900.0
2005-07-13 11:45:00,54.5,54.52,54.49,54.49,5800.0,36.1436,36.1568,36.1369,36.1369,5800.0
2005-07-13 11:50:00,54.48,54.51,54.48,54.5,2800.0,36.1303,36.1502,36.1303,36.1436,2800.0
2005-07-13 11:55:00,54.5,54.5,54.49,54.49,4200.0,36.1436,36.1436,36.1369,36.1369,4200.0
2005-07-13 12:00:00,54.48,54.49,54.47,54.49,4000.0,36.1303,36.1369,36.1237,36.1369,4000.0
2005-07-13 12:05:00,54.49,54.52,54.49,54.5,3400.0,36.1369,36.1568,36.1369,36.1436,3400.0
2005-07-13 12:10:00,54.5,54.55,54.49,54.5,7500.0,36.1436,36.1767,36.1369,36.1436,7500.0
2005-07-13 12:15:00,54.49,54.49,54.48,54.49,41900.0,36.1369,36.1369,36.1303,36.1369,41900.0
2005-07-13 12:20:00,54.49,54.5,54.48,54.49,9900.0,36.1369,36.1436,36.1303,36.1369,9900.0
2005-07-13 12:25:00,54.5,54.5,54.43,54.46,66100.0,36.1436,36.1436,36.0971,36.117,66100.0
2005-07-13 12:30:00,54.44,54.55,54.44,54.55,9000.0,36.1038,36.1767,36.1038,36.1767,9000.0
2005-07-13 12:35:00,54.53,54.56,54.53,54.54,8400.0,36.1635,36.1834,36.1635,36.1701,8400.0
2005-07-13 12:40:00,54.53,54.54,54.51,54.52,3200.0,36.1635,36.1701,36.1502,36.1568,3200.0
2005-07-13 12:45:00,54.51,54.52,54.48,54.52,11700.0,36.1502,36.1568,36.1303,36.1568,11700.0
2005-07-13 12:50:00,54.49,54.5,54.44,54.44,85100.0,36.1369,36.1436,36.1038,36.1038,85100.0
2005-07-13 12:55:00,54.43,54.45,54.42,54.42,4300.0,36.0971,36.1104,36.0905,36.0905,4300.0
2005-07-13 13:00:00,54.44,54.44,54.41,54.42,6400.0,36.1038,36.1038,36.0839,36.0905,6400.0
2005-07-13 13:05:00,54.42,54.43,54.41,54.41,3500.0,36.0905,36.0971,36.0839,36.0839,3500.0
2005-07-13 13:10:00,54.42,54.46,54.41,54.45,5800.0,36.0905,36.117,36.0839,36.1104,5800.0
2005-07-13 13:15:00,54.45,54.46,54.41,54.41,3800.0,36.1104,36.117,36.0839,36.0839,3800.0
2005-07-13 13:20:00,54.41,54.42,54.41,54.41,8500.0,36.0839,36.0905,36.0839,36.0839,8500.0
2005-07-13 13:25:00,54.41,54.47,54.39,54.44,10900.0,36.0839,36.1237,36.0706,36.1038,10900.0
2005-07-13 13:30:00,54.44,54.46,54.4,54.45,5500.0,36.1038,36.117,36.0773,36.1104,5500.0
2005-07-13 13:35:00,54.45,54.45,54.4,54.41,14000.0,36.1104,36.1104,36.0773,36.0839,14000.0
2005-07-13 13:40:00,54.42,54.42,54.41,54.42,3700.0,36.0905,36.0905,36.0839,36.0905,3700.0
2005-07-13 13:45:00,54.42,54.42,54.39,54.42,11300.0,36.0905,36.0905,36.0706,36.0905,11300.0
2005-07-13 13:50:00,54.42,54.49,54.4,54.43,5000.0,36.0905,36.1369,36.0773,36.0971,5000.0
2005-07-13 13:55:00,54.44,54.47,54.41,54.42,9000.0,36.1038,36.1237,36.0839,36.0905,9000.0
2005-07-13 14:00:00,54.42,54.48,54.41,54.45,19900.0,36.0905,36.1303,36.0839,36.1104,19900.0
2005-07-13 14:05:00,54.45,54.49,54.43,54.48,5600.0,36.1104,36.1369,36.0971,36.1303,5600.0
2005-07-13 14:10:00,54.48,54.48,54.43,54.43,6700.0,36.1303,36.1303,36.0971,36.0971,6700.0
2005-07-13 14:15:00,54.45,54.46,54.44,54.44,10000.0,36.1104,36.117,36.1038,36.1038,10000.0
2005-07-13 14:20:00,54.46,54.47,54.42,54.43,13800.0,36.117,36.1237,36.0905,36.0971,13800.0
2005-07-13 14:25:00,54.43,54.45,54.4,54.42,15900.0,36.0971,36.1104,36.0773,36.0905,15900.0
2005-07-13 14:30:00,54.43,54.48,54.42,54.46,9100.0,36.0971,36.1303,36.0905,36.117,9100.0
2005-07-13 14:35:00,54.46,54.48,54.43,54.45,6000.0,36.117,36.1303,36.0971,36.1104,6000.0
2005-07-13 14:40:00,54.46,54.47,54.45,54.46,20300.0,36.117,36.1237,36.1104,36.117,20300.0
2005-07-13 14:45:00,54.46,54.48,54.46,54.47,4000.0,36.117,36.1303,36.117,36.1237,4000.0
2005-07-13 14:50:00,54.47,54.48,54.46,54.46,6500.0,36.1237,36.1303,36.117,36.117,6500.0
2005-07-13 14:55:00,54.45,54.47,54.44,54.45,21500.0,36.1104,36.1237,36.1038,36.1104,21500.0
2005-07-13 15:00:00,54.45,54.46,54.44,54.44,86600.0,36.1104,36.117,36.1038,36.1038,86600.0
2005-07-13 15:05:00,54.44,54.48,54.43,54.48,14700.0,36.1038,36.1303,36.0971,36.1303,14700.0
2005-07-13 15:10:00,54.48,54.51,54.45,54.5,12200.0,36.1303,36.1502,36.1104,36.1436,12200.0
2005-07-13 15:15:00,54.52,54.54,54.49,54.51,28200.0,36.1568,36.1701,36.1369,36.1502,28200.0
2005-07-13 15:20:00,54.51,54.51,54.49,54.5,17700.0,36.1502,36.1502,36.1369,36.1436,17700.0
2005-07-13 15:25:00,54.5,54.53,54.49,54.51,17200.0,36.1436,36.1635,36.1369,36.1502,17200.0
2005-07-13 15:30:00,54.52,54.54,54.48,54.51,39500.0,36.1568,36.1701,36.1303,36.1502,39500.0
2005-07-13 15:35:00,54.51,54.54,54.5,54.54,11700.0,36.1502,36.1701,36.1436,36.1701,11700.0
2005-07-13 15:40:00,54.54,54.55,54.53,54.55,11200.0,36.1701,36.1767,36.1635,36.1767,11200.0
2005-07-13 15:45:00,54.54,54.54,54.51,54.54,15900.0,36.1701,36.1701,36.1502,36.1701,15900.0
2005-07-13 15:50:00,54.55,54.55,54.5,54.52,24000.0,36.1767,36.1767,36.1436,36.1568,24000.0
2005-07-13 15:55:00,54.51,54.56,54.5,54.51,23300.0,36.1502,36.1834,36.1436,36.1502,23300.0
2005-07-14 09:30:00,54.5,54.53,54.37,54.47,83100.0,36.1436,36.1635,36.0574,36.1237,83100.0
2005-07-14 09:35:00,54.45,54.72,54.44,54.72,58400.0,36.1104,36.2895,36.1038,36.2895,58400.0
2005-07-14 09:40:00,54.73,54.76,54.67,54.7,32200.0,36.2961,36.316,36.2563,36.2762,32200.0
2005-07-14 09:45:00,54.68,54.7,54.65,54.67,27000.0,36.2629,36.2762,36.243,36.2563,27000.0
2005-07-14 09:50:00,54.67,54.7,54.65,54.67,21400.0,36.2563,36.2762,36.243,36.2563,21400.0
2005-07-14 09:55:00,54.67,54.7,54.54,54.55,28200.0,36.2563,36.2762,36.1701,36.1767,28200.0
2005-07-14 10:00:00,54.57,54.63,54.49,54.54,26500.0,36.19,36.2298,36.1369,36.1701,26500.0
2005-07-14 10:05:00,54.52,54.55,54.5,54.53,14600.0,36.1568,36.1767,36.1436,36.1635,14600.0
2005-07-14 10:10:00,54.54,54.56,54.48,54.55,21700.0,36.1701,36.1834,36.1303,36.1767,21700.0
2005-07-14 10:15:00,54.55,54.59,54.53,54.59,22700.0,36.1767,36.2033,36.1635,36.2033,22700.0
2005-07-14 10:20:00,54.59,54.64,54.47,54.5,27900.0,36.2033,36.2364,36.1237,36.1436,27900.0
2005-07-14 10:25:00,54.48,54.61,54.48,54.59,18400.0,36.1303,36.2165,36.1303,36.2033,18400.0
2005-07-14 10:30:00,54.58,54.66,54.58,54.64,15700.0,36.1966,36.2497,36.1966,36.2364,15700.0
2005-07-14 10:35:00,54.63,54.64,54.54,54.57,10700.0,36.2298,36.2364,36.1701,36.19,10700.0
2005-07-14 10:40:00,54.57,54.59,54.57,54.59,6500.0,36.19,36.2033,36.19,36.2033,6500.0
2005-07-14 10:45:00,54.58,54.67,54.58,54.66,9600.0,36.1966,36.2563,36.1966,36.2497,9600.0
2005-07-14 10:50:00,54.67,54.69,54.66,54.69,10800.0,36.2563,36.2696,36.2497,36.2696,10800.0
2005-07-14 10:55:00,54.68,54.69,54.67,54.68,9800.0,36.2629,36.2696,36.2563,36.2629,9800.0
2005-07-14 11:00:00,54.67,54.68,54.65,54.65,14200.0,36.2563,36.2629,36.243,36.243,14200.0
2005-07-14 11:05:00,54.64,54.64,54.57,54.61,25200.0,36.2364,36.2364,36.19,36.2165,25200.0
2005-07-14 11:10:00,54.62,54.69,54.62,54.66,16500.0,36.2232,36.2696,36.2232,36.2497,16500.0
2005-07-14 11:15:00,54.66,54.66,54.65,54.66,6100.0,36.2497,36.2497,36.243,36.2497,6100.0
2005-07-14 11:20:00,54.64,54.65,54.54,54.54,30000.0,36.2364,36.243,36.1701,36.1701,30000.0
2005-07-14 11:25:00,54.54,54.54,54.51,54.51,12900.0,36.1701,36.1701,36.1502,36.1502,12900.0
2005-07-14 11:30:00,54.51,54.51,54.46,54.51,27700.0,36.1502,36.1502,36.117,36.1502,27700.0
2005-07-14 11:35:00,54.52,54.64,54.52,54.64,17900.0,36.1568,36.2364,36.1568,36.2364,17900.0
2005-07-14 11:40:00,54.65,54.69,54.65,54.69,11400.0,36.243,36.2696,36.243,36.2696,11400.0
2005-07-14 11:45:00,54.7,54.73,54.7,54.71,11500.0,36.2762,36.2961,36.2762,36.2828,11500.0
2005-07-14 11:50:00,54.69,54.7,54.65,54.65,9000.0,36.2696,36.2762,36.243,36.243,9000.0
2005-07-14 11:55:00,54.64,54.64,54.5,54.59,8400.0,36.2364,36.2364,36.1436,36.2033,8400.0
2005-07-14 12:00:00,54.6,54.64,54.59,54.64,14600.0,36.2099,36.2364,36.2033,36.2364,14600.0
2005-07-14 12:05:00,54.65,54.73,54.63,54.72,10700.0,36.243,36.2961,36.2298,36.2895,10700.0
2005-07-14 12:10:00,54.72,54.79,54.72,54.73,26700.0,36.2895,36.3359,36.2895,36.2961,26700.0
2005-07-14 12:15:00,54.74,54.75,54.72,54.75,33400.0,36.3027,36.3094,36.2895,36.3094,33400.0
2005-07-14 12:20:00,54.75,54.76,54.71,54.72,21600.0,36.3094,36.316,36.2828,36.2895,21600.0
2005-07-14 12:25:00,54.72,54.72,54.64,54.67,6000.0,36.2895,36.2895,36.2364,36.2563,6000.0
2005-07-14 12:30:00,54.66,54.68,54.65,54.67,13200.0,36.2497,36.2629,36.243,36.2563,13200.0
2005-07-14 12:35:00,54.66,54.66,54.58,54.58,7000.0,36.2497,36.2497,36.1966,36.1966,7000.0
2005-07-14 12:40:00,54.58,54.59,54.51,54.57,9100.0,36.1966,36.2033,36.1502,36.19,9100.0
2005-07-14 12:45:00,54.54,54.57,54.54,54.54,4200.0,36.1701,36.19,36.1701,36.1701,4200.0
2005-07-14 12:50:00,54.53,54.55,54.53,54.53,4700.0,36.1635,36.1767,36.1635,36.1635,4700.0
2005-07-14 12:55:00,54.54,54.55,54.51,54.52,8800.0,36.1701,36.1767,36.1502,36.1568,8800.0
2005-07-14 13:00:00,54.53,54.6,54.53,54.57,32600.0,36.1635,36.2099,36.1635,36.19,32600.0
2005-07-14 13:05:00,54.58,54.59,54.51,54.51,20500.0,36.1966,36.2033,36.1502,36.1502,20500.0
2005-07-14 13:10:00,54.51,54.59,54.51,54.55,23500.0,36.1502,36.2033,36.1502,36.1767,23500.0
2005-07-14 13:15:00,54.55,54.58,54.55,54.57,35100.0,36.1767,36.1966,36.1767,36.19,35100.0
2005-07-14 13:20:00,54.57,54.61,54.57,54.6,6800.0,36.19,36.2165,36.19,36.2099,6800.0
2005-07-14 13:25:00,54.61,54.63,54.6,54.6,25000.0,36.2165,36.2298,36.2099,36.2099,25000.0
2005-07-14 13:30:00,54.6,54.61,54.55,54.56,19700.0,36.2099,36.2165,36.1767,36.1834,19700.0
2005-07-14 13:35:00,54.6,54.6,54.54,54.54,22100.0,36.2099,36.2099,36.1701,36.1701,22100.0
2005-07-14 13:40:00,54.55,54.58,54.53,54.53,11100.0,36.1767,36.1966,36.1635,36.1635,11100.0
2005-07-14 13:45:00,54.52,54.52,54.46,54.5,12500.0,36.1568,36.1568,36.117,36.1436,12500.0
2005-07-14 13:50:00,54.51,54.51,54.5,54.5,5900.0,36.1502,36.1502,36.1436,36.1436,5900.0
2005-07-14 13:55:00,54.5,54.53,54.48,54.52,25200.0,36.1436,36.1635,36.1303,36.1568,25200.0
2005-07-14 14:00:00,54.52,54.57,54.52,54.53,15800.0,36.1568,36.19,36.1568,36.1635,15800.0
2005-07-14 14:05:00,54.53,54.53,54.51,54.52,8200.0,36.1635,36.1635,36.1502,36.1568,8200.0
2005-07-14 14:10:00,54.52,54.57,54.51,54.54,13300.0,36.1568,36.19,36.1502,36.1701,13300.0
2005-07-14 14:15:00,54.53,54.56,54.52,54.53,24200.0,36.1635,36.1834,36.1568,36.1635,24200.0
2005-07-14 14:20:00,54.53,54.54,54.52,54.53,15000.0,36.1635,36.1701,36.1568,36.1635,15000.0
2005-07-14 14:25:00,54.52,54.52,54.51,54.52,8000.0,36.1568,36.1568,36.1502,36.1568,8000.0
2005-07-14 14:30:00,54.53,54.54,54.52,54.52,31000.0,36.1635,36.1701,36.1568,36.1568,31000.0
2005-07-14 14:35:00,54.53,54.57,54.52,54.56,16300.0,36.1635,36.19,36.1568,36.1834,16300.0
2005-07-14 14:40:00,54.56,54.58,54.56,54.58,10300.0,36.1834,36.1966,36.1834,36.1966,10300.0
2005-07-14 14:45:00,54.59,54.62,54.57,54.58,15000.0,36.2033,36.2232,36.19,36.1966,15000.0
2005-07-14 14:50:00,54.57,54.58,54.46,54.46,14400.0,36.19,36.1966,36.117,36.117,14400.0
2005-07-14 14:55:00,54.45,54.52,54.44,54.51,20500.0,36.1104,36.1568,36.1038,36.1502,20500.0
2005-07-14 15:00:00,54.52,54.53,54.5,54.51,18800.0,36.1568,36.1635,36.1436,36.1502,18800.0
2005-07-14 15:05:00,54.52,54.59,54.51,54.59,27600.0,36.1568,36.2033,36.1502,36.2033,27600.0
2005-07-14 15:10:00,54.58,54.58,54.5,54.52,40700.0,36.1966,36.1966,36.1436,36.1568,40700.0
2005-07-14 15:15:00,54.52,54.57,54.5,54.5,21400.0,36.1568,36.19,36.1436,36.1436,21400.0
2005-07-14 15:20:00,54.5,54.53,54.5,54.51,9500.0,36.1436,36.1635,36.1436,36.1502,9500.0
2005-07-14 15:25:00,54.5,54.51,54.48,54.49,70800.0,36.1436,36.1502,36.1303,36.1369,70800.0
2005-07-14 15:30:00,54.5,54.51,54.45,54.48,26900.0,36.1436,36.1502,36.1104,36.1303,26900.0
2005-07-14 15:35:00,54.47,54.5,54.41,54.45,35300.0,36.1237,36.1436,36.0839,36.1104,35300.0
2005-07-14 15:40:00,54.45,54.49,54.44,54.49,19400.0,36.1104,36.1369,36.1038,36.1369,19400.0
2005-07-14 15:45:00,54.48,54.5,54.46,54.48,20600.0,36.1303,36.1436,36.117,36.1303,20600.0
2005-07-14 15:50:00,54.47,54.47,54.41,54.42,21600.0,36.1237,36.1237,36.0839,36.0905,21600.0
2005-07-14 15:55:00,54.41,54.41,54.36,54.39,41500.0,36.0839,36.0839,36.0507,36.0706,41500.0
2005-07-15 09:30:00,54.35,54.36,54.17,54.17,171900.0,36.0441,36.0507,35.9247,35.9247,171900.0
2005-07-15 09:35:00,54.17,54.33,54.12,54.28,60000.0,35.9247,36.0308,35.8916,35.9977,60000.0
2005-07-15 09:40:00,54.29,54.36,54.28,54.31,49100.0,36.0043,36.0507,35.9977,36.0176,49100.0
2005-07-15 09:45:00,54.31,54.4,54.19,54.37,41200.0,36.0176,36.0773,35.938,36.0574,41200.0
2005-07-15 09:50:00,54.33,54.45,54.32,54.42,25800.0,36.0308,36.1104,36.0242,36.0905,25800.0
2005-07-15 09:55:00,54.45,54.46,54.42,54.45,83600.0,36.1104,36.117,36.0905,36.1104,83600.0
2005-07-15 10:00:00,54.43,54.48,54.37,54.46,33300.0,36.0971,36.1303,36.0574,36.117,33300.0
2005-07-15 10:05:00,54.46,54.59,54.46,54.53,26600.0,36.117,36.2033,36.117,36.1635,26600.0
2005-07-15 10:10:00,54.53,54.53,54.38,54.4,27000.0,36.1635,36.1635,36.064,36.0773,27000.0
2005-07-15 10:15:00,54.44,54.49,54.43,54.48,20200.0,36.1038,36.1369,36.0971,36.1303,20200.0
2005-07-15 10:20:00,54.49,54.49,54.38,54.46,95000.0,36.1369,36.1369,36.064,36.117,95000.0
2005-07-15 10:25:00,54.45,54.45,54.35,54.4,244100.0,36.1104,36.1104,36.0441,36.0773,244100.0
2005-07-15 10:30:00,54.4,54.42,54.37,54.4,15200.0,36.0773,36.0905,36.0574,36.0773,15200.0
2005-07-15 10:35:00,54.42,54.44,54.42,54.44,54300.0,36.0905,36.1038,36.0905,36.1038,54300.0
2005-07-15 10:40:00,54.44,54.44,54.37,54.37,18700.0,36.1038,36.1038,36.0574,36.0574,18700.0
2005-07-15 10:45:00,54.38,54.39,54.35,54.35,12600.0,36.064,36.0706,36.0441,36.0441,12600.0
2005-07-15 10:50:00,54.36,54.38,54.35,54.37,11700.0,36.0507,36.064,36.0441,36.0574,11700.0
2005-07-15 10:55:00,54.37,54.37,54.35,54.37,18100.0,36.0574,36.0574,36.0441,36.0574,18100.0
2005-07-15 11:00:00,54.37,54.39,54.36,54.38,37300.0,36.0574,36.0706,36.0507,36.064,37300.0
2005-07-15 11:05:00,54.37,54.38,54.35,54.36,13700.0,36.0574,36.064,36.0441,36.0507,13700.0
2005-07-15 11:10:00,54.37,54.38,54.34,54.35,9300.0,36.0574,36.064,36.0375,36.0441,9300.0
2005-07-15 11:15:00,54.35,54.37,54.3,54.33,32000.0,36.0441,36.0574,36.0109,36.0308,32000.0
2005-07-15 11:20:00,54.35,54.35,54.31,54.33,16200.0,36.0441,36.0441,36.0176,36.0308,16200.0
2005-07-15 11:25:00,54.34,54.34,54.32,54.32,9200.0,36.0375,36.0375,36.0242,36.0242,9200.0
2005-07-15 11:30:00,54.32,54.35,54.32,54.32,12300.0,36.0242,36.0441,36.0242,36.0242,12300.0
2005-07-15 11:35:00,54.32,54.35,54.32,54.35,14100.0,36.0242,36.0441,36.0242,36.0441,14100.0
2005-07-15 11:40:00,54.35,54.35,54.34,54.34,10400.0,36.0441,36.0441,36.0375,36.0375,10400.0
2005-07-15 11:45:00,54.34,54.35,54.34,54.35,7600.0,36.0375,36.0441,36.0375,36.0441,7600.0
2005-07-15 11:50:00,54.34,54.35,54.34,54.35,5900.0,36.0375,36.0441,36.0375,36.0441,5900.0
2005-07-15 11:55:00,54.34,54.35,54.32,54.32,20200.0,36.0375,36.0441,36.0242,36.0242,20200.0
2005-07-15 12:00:00,54.33,54.34,54.31,54.32,12100.0,36.0308,36.0375,36.0176,36.0242,12100.0
2005-07-15 12:05:00,54.32,54.33,54.31,54.32,5600.0,36.0242,36.0308,36.0176,36.0242,5600.0
2005-07-15 12:10:00,54.33,54.33,54.31,54.32,9800.0,36.0308,36.0308,36.0176,36.0242,9800.0
2005-07-15 12:15:00,54.33,54.33,54.31,54.32,13100.0,36.0308,36.0308,36.0176,36.0242,13100.0
2005-07-15 12:20:00,54.31,54.32,54.3,54.32,22000.0,36.0176,36.0242,36.0109,36.0242,22000.0
2005-07-15 12:25:00,54.33,54.33,54.31,54.33,24700.0,36.0308,36.0308,36.0176,36.0308,24700.0
2005-07-15 12:30:00,54.33,54.35,54.32,54.35,10700.0,36.0308,36.0441,36.0242,36.0441,10700.0
2005-07-15 12:35:00,54.35,54.35,54.33,54.35,9500.0,36.0441,36.0441,36.0308,36.0441,9500.0
2005-07-15 12:40:00,54.35,54.35,54.33,54.33,11000.0,36.0441,36.0441,36.0308,36.0308,11000.0
2005-07-15 12:45:00,54.33,54.33,54.31,54.33,5600.0,36.0308,36.0308,36.0176,36.0308,5600.0
2005-07-15 12:50:00,54.31,54.32,54.31,54.32,5000.0,36.0176,36.0242,36.0176,36.0242,5000.0
2005-07-15 12:55:00,54.33,54.34,54.32,54.34,5400.0,36.0308,36.0375,36.0242,36.0375,5400.0
2005-07-15 13:00:00,54.34,54.34,54.33,54.34,6900.0,36.0375,36.0375,36.0308,36.0375,6900.0
2005-07-15 13:05:00,54.34,54.35,54.32,54.34,24100.0,36.0375,36.0441,36.0242,36.0375,24100.0
2005-07-15 13:10:00,54.34,54.34,54.33,54.34,17500.0,36.0375,36.0375,36.0308,36.0375,17500.0
2005-07-15 13:15:00,54.34,54.34,54.32,54.32,26700.0,36.0375,36.0375,36.0242,36.0242,26700.0
2005-07-15 13:20:00,54.33,54.33,54.31,54.32,11900.0,36.0308,36.0308,36.0176,36.0242,11900.0
2005-07-15 13:25:00,54.31,54.32,54.3,54.31,14700.0,36.0176,36.0242,36.0109,36.0176,14700.0
2005-07-15 13:30:00,54.32,54.34,54.32,54.34,8400.0,36.0242,36.0375,36.0242,36.0375,8400.0
2005-07-15 13:35:00,54.34,54.35,54.32,54.33,9800.0,36.0375,36.0441,36.0242,36.0308,9800.0
2005-07-15 13:40:00,54.33,54.34,54.28,54.28,21500.0,36.0308,36.0375,35.9977,35.9977,21500.0
2005-07-15 13:45:00,54.28,54.28,54.25,54.25,6900.0,35.9977,35.9977,35.9778,35.9778,6900.0
2005-07-15 13:50:00,54.26,54.28,54.25,54.28,6000.0,35.9844,35.9977,35.9778,35.9977,6000.0
2005-07-15 13:55:00,54.28,54.28,54.26,54.28,10300.0,35.9977,35.9977,35.9844,35.9977,10300.0
2005-07-15 14:00:00,54.29,54.3,54.28,54.29,38600.0,36.0043,36.0109,35.9977,36.0043,38600.0
2005-07-15 14:05:00,54.29,54.29,54.28,54.29,9300.0,36.0043,36.0043,35.9977,36.0043,9300.0
2005-07-15 14:10:00,54.29,54.31,54.29,54.31,14100.0,36.0043,36.0176,36.0043,36.0176,14100.0
2005-07-15 14:15:00,54.31,54.31,54.3,54.31,11100.0,36.0176,36.0176,36.0109,36.0176,11100.0
2005-07-15 14:20:00,54.31,54.32,54.29,54.32,27800.0,36.0176,36.0242,36.0043,36.0242,27800.0
2005-07-15 14:25:00,54.32,54.39,54.31,54.38,24000.0,36.0242,36.0706,36.0176,36.064,24000.0
2005-07-15 14:30:00,54.38,54.38,54.34,54.34,13100.0,36.064,36.064,36.0375,36.0375,13100.0
2005-07-15 14:35:00,54.34,54.35,54.34,54.35,16800.0,36.0375,36.0441,36.0375,36.0441,16800.0
2005-07-15 14:40:00,54.36,54.41,54.35,54.38,6800.0,36.0507,36.0839,36.0441,36.064,6800.0
2005-07-15 14:45:00,54.38,54.41,54.36,54.39,14200.0,36.064,36.0839,36.0507,36.0706,14200.0
2005-07-15 14:50:00,54.39,54.39,54.36,54.37,27900.0,36.0706,36.0706,36.0507,36.0574,27900.0
2005-07-15 14:55:00,54.37,54.44,54.37,54.42,41500.0,36.0574,36.1038,36.0574,36.0905,41500.0
2005-07-15 15:00:00,54.43,54.44,54.41,54.43,31000.0,36.0971,36.1038,36.0839,36.0971,31000.0
2005-07-15 15:05:00,54.43,54.44,54.4,54.41,22300.0,36.0971,36.1038,36.0773,36.0839,22300.0
2005-07-15 15:10:00,54.4,54.4,54.37,54.38,33100.0,36.0773,36.0773,36.0574,36.064,33100.0
2005-07-15 15:15:00,54.37,54.38,54.35,54.36,43100.0,36.0574,36.064,36.0441,36.0507,43100.0
2005-07-15 15:20:00,54.36,54.36,54.34,54.36,19700.0,36.0507,36.0507,36.0375,36.0507,19700.0
2005-07-15 15:25:00,54.36,54.38,54.36,54.37,15400.0,36.0507,36.064,36.0507,36.0574,15400.0
2005-07-15 15:30:00,54.37,54.37,54.36,54.37,29700.0,36.0574,36.0574,36.0507,36.0574,29700.0
2005-07-15 15:35:00,54.37,54.39,54.36,54.37,29700.0,36.0574,36.0706,36.0507,36.0574,29700.0
2005-07-15 15:40:00,54.38,54.5,54.38,54.5,36000.0,36.064,36.1436,36.064,36.1436,36000.0
2005-07-15 15:45:00,54.5,54.52,54.5,54.51,15300.0,36.1436,36.1568,36.1436,36.1502,15300.0
2005-07-15 15:50:00,54.51,54.57,54.49,54.49,69100.0,36.1502,36.19,36.1369,36.1369,69100.0
2005-07-15 15:55:00,54.49,54.5,54.39,54.4,119300.0,36.1369,36.1436,36.0706,36.0773,119300.0
2005-07-18 09:30:00,54.21,54.21,54.11,54.13,54700.0,35.9512,35.9512,35.8849,35.8982,54700.0
2005-07-18 09:35:00,54.13,54.13,54.07,54.09,39300.0,35.8982,35.8982,35.8584,35.8717,39300.0
2005-07-18 09:40:00,54.1,54.1,53.98,54.02,45700.0,35.8783,35.8783,35.7987,35.8252,45700.0
2005-07-18 09:45:00,54.02,54.05,54.01,54.04,74600.0,35.8252,35.8451,35.8186,35.8385,74600.0
2005-07-18 09:50:00,54.04,54.04,54.01,54.04,42100.0,35.8385,35.8385,35.8186,35.8385,42100.0
2005-07-18 09:55:00,54.04,54.04,53.97,53.98,22900.0,35.8385,35.8385,35.7921,35.7987,22900.0
2005-07-18 10:00:00,53.98,54.01,53.97,53.99,28800.0,35.7987,35.8186,35.7921,35.8053,28800.0
2005-07-18 10:05:00,54.0,54.0,53.96,53.97,17200.0,35.812,35.812,35.7855,35.7921,17200.0
2005-07-18 10:10:00,53.97,54.01,53.95,54.0,32200.0,35.7921,35.8186,35.7788,35.812,32200.0
2005-07-18 10:15:00,54.0,54.01,53.98,53.98,14700.0,35.812,35.8186,35.7987,35.7987,14700.0
2005-07-18 10:20:00,53.99,53.99,53.94,53.97,11200.0,35.8053,35.8053,35.7722,35.7921,11200.0
2005-07-18 10:25:00,53.97,54.13,53.96,54.02,19200.0,35.7921,35.8982,35.7855,35.8252,19200.0
2005-07-18 10:30:00,54.01,54.04,54.0,54.04,22200.0,35.8186,35.8385,35.812,35.8385,22200.0
2005-07-18 10:35:00,54.05,54.09,54.05,54.08,17700.0,35.8451,35.8717,35.8451,35.865,17700.0
2005-07-18 10:40:00,54.08,54.13,54.08,54.09,17000.0,35.865,35.8982,35.865,35.8717,17000.0
2005-07-18 10:45:00,54.09,54.09,54.08,54.09,9200.0,35.8717,35.8717,35.865,35.8717,9200.0
2005-07-18 10:50:00,54.09,54.1,54.05,54.05,23900.0,35.8717,35.8783,35.8451,35.8451,23900.0
2005-07-18 10:55:00,54.04,54.08,54.04,54.08,8800.0,35.8385,35.865,35.8385,35.865,8800.0
2005-07-18 11:00:00,54.07,54.08,54.04,54.05,25600.0,35.8584,35.865,35.8385,35.8451,25600.0
2005-07-18 11:05:00,54.08,54.18,54.08,54.16,14100.0,35.865,35.9314,35.865,35.9181,14100.0
2005-07-18 11:10:00,54.15,54.18,54.13,54.14,33900.0,35.9115,35.9314,35.8982,35.9048,33900.0
2005-07-18 11:15:00,54.14,54.25,54.14,54.19,11900.0,35.9048,35.9778,35.9048,35.938,11900.0
2005-07-18 11:20:00,54.18,54.19,54.12,54.12,7900.0,35.9314,35.938,35.8916,35.8916,7900.0
2005-07-18 11:25:00,54.12,54.13,54.1,54.13,15700.0,35.8916,35.8982,35.8783,35.8982,15700.0
2005-07-18 11:30:00,54.13,54.15,54.13,54.13,11300.0,35.8982,35.9115,35.8982,35.8982,11300.0
2005-07-18 11:35:00,54.13,54.14,54.11,54.14,33100.0,35.8982,35.9048,35.8849,35.9048,33100.0
2005-07-18 11:40:00,54.14,54.16,54.13,54.16,9400.0,35.9048,35.9181,35.8982,35.9181,9400.0
2005-07-18 11:45:00,54.16,54.21,54.16,54.21,7600.0,35.9181,35.9512,35.9181,35.9512,7600.0
2005-07-18 11:50:00,54.21,54.23,54.2,54.21,11000.0,35.9512,35.9645,35.9446,35.9512,11000.0
2005-07-18 11:55:00,54.21,54.23,54.21,54.23,7000.0,35.9512,35.9645,35.9512,35.9645,7000.0
2005-07-18 12:00:00,54.25,54.28,54.24,54.28,8600.0,35.9778,35.9977,35.9711,35.9977,8600.0
2005-07-18 12:05:00,54.27,54.28,54.25,54.26,8300.0,35.991,35.9977,35.9778,35.9844,8300.0
2005-07-18 12:10:00,54.25,54.25,54.2,54.21,70100.0,35.9778,35.9778,35.9446,35.9512,70100.0
2005-07-18 12:15:00,54.23,54.26,54.22,54.26,12600.0,35.9645,35.9844,35.9579,35.9844,12600.0
2005-07-18 12:20:00,54.26,54.32,54.26,54.32,15600.0,35.9844,36.0242,35.9844,36.0242,15600.0
2005-07-18 12:25:00,54.31,54.32,54.28,54.31,13700.0,36.0176,36.0242,35.9977,36.0176,13700.0
2005-07-18 12:30:00,54.3,54.3,54.28,54.28,16100.0,36.0109,36.0109,35.9977,35.9977,16100.0
2005-07-18 12:35:00,54.29,54.3,54.26,54.28,37900.0,36.0043,36.0109,35.9844,35.9977,37900.0
2005-07-18 12:40:00,54.28,54.29,54.27,54.27,4700.0,35.9977,36.0043,35.991,35.991,4700.0
2005-07-18 12:45:00,54.28,54.28,54.26,54.26,3400.0,35.9977,35.9977,35.9844,35.9844,3400.0
2005-07-18 12:50:00,54.26,54.27,54.24,54.24,7900.0,35.9844,35.991,35.9711,35.9711,7900.0
2005-07-18 12:55:00,54.24,54.25,54.24,54.24,13900.0,35.9711,35.9778,35.9711,35.9711,13900.0
2005-07-18 13:00:00,54.25,54.26,54.24,54.25,12600.0,35.9778,35.9844,35.9711,35.9778,12600.0
2005-07-18 13:05:00,54.26,54.26,54.23,54.23,8200.0,35.9844,35.9844,35.9645,35.9645,8200.0
2005-07-18 13:10:00,54.23,54.23,54.22,54.23,6700.0,35.9645,35.9645,35.9579,35.9645,6700.0
2005-07-18 13:15:00,54.23,54.23,54.22,54.23,8200.0,35.9645,35.9645,35.9579,35.9645,8200.0
2005-07-18 13:20:00,54.23,54.25,54.22,54.24,20900.0,35.9645,35.9778,35.9579,35.9711,20900.0
2005-07-18 13:25:00,54.24,54.25,54.18,54.21,8000.0,35.9711,35.9778,35.9314,35.9512,8000.0
2005-07-18 13:30:00,54.22,54.23,54.2,54.2,8500.0,35.9579,35.9645,35.9446,35.9446,8500.0
2005-07-18 13:35:00,54.2,54.25,54.2,54.2,14800.0,35.9446,35.9778,35.9446,35.9446,14800.0
2005-07-18 13:40:00,54.2,54.22,54.2,54.2,18800.0,35.9446,35.9579,35.9446,35.9446,18800.0
2005-07-18 13:45:00,54.21,54.21,54.2,54.2,6500.0,35.9512,35.9512,35.9446,35.9446,6500.0
2005-07-18 13:50:00,54.21,54.24,54.2,54.22,33500.0,35.9512,35.9711,35.9446,35.9579,33500.0
2005-07-18 13:55:00,54.22,54.22,54.21,54.22,2700.0,35.9579,35.9579,35.9512,35.9579,2700.0
2005-07-18 14:00:00,54.22,54.31,54.22,54.31,5300.0,35.9579,36.0176,35.9579,36.0176,5300.0
2005-07-18 14:05:00,54.31,54.32,54.22,54.23,13000.0,36.0176,36.0242,35.9579,35.9645,13000.0
2005-07-18 14:10:00,54.23,54.24,54.22,54.23,3100.0,35.9645,35.9711,35.9579,35.9645,3100.0
2005-07-18 14:15:00,54.22,54.23,54.22,54.23,9700.0,35.9579,35.9645,35.9579,35.9645,9700.0
2005-07-18 14:20:00,54.23,54.23,54.21,54.22,11700.0,35.9645,35.9645,35.9512,35.9579,11700.0
2005-07-18 14:25:00,54.21,54.23,54.19,54.2,12300.0,35.9512,35.9645,35.938,35.9446,12300.0
2005-07-18 14:30:00,54.2,54.21,54.19,54.21,7100.0,35.9446,35.9512,35.938,35.9512,7100.0
2005-07-18 14:35:00,54.2,54.21,54.18,54.18,18500.0,35.9446,35.9512,35.9314,35.9314,18500.0
2005-07-18 14:40:00,54.19,54.2,54.18,54.2,7300.0,35.938,35.9446,35.9314,35.9446,7300.0
2005-07-18 14:45:00,54.2,54.2,54.19,54.19,3900.0,35.9446,35.9446,35.938,35.938,3900.0
2005-07-18 14:50:00,54.2,54.2,54.12,54.12,21500.0,35.9446,35.9446,35.8916,35.8916,21500.0
2005-07-18 14:55:00,54.12,54.12,54.07,54.08,15000.0,35.8916,35.8916,35.8584,35.865,15000.0
2005-07-18 15:00:00,54.06,54.08,54.04,54.06,13900.0,35.8518,35.865,35.8385,35.8518,13900.0
2005-07-18 15:05:00,54.06,54.13,54.05,54.1,50600.0,35.8518,35.8982,35.8451,35.8783,50600.0
2005-07-18 15:10:00,54.1,54.12,54.09,54.1,14900.0,35.8783,35.8916,35.8717,35.8783,14900.0
2005-07-18 15:15:00,54.1,54.14,54.1,54.14,14200.0,35.8783,35.9048,35.8783,35.9048,14200.0
2005-07-18 15:20:00,54.14,54.15,54.11,54.11,11900.0,35.9048,35.9115,35.8849,35.8849,11900.0
2005-07-18 15:25:00,54.12,54.12,54.08,54.09,18700.0,35.8916,35.8916,35.865,35.8717,18700.0
2005-07-18 15:30:00,54.08,54.1,54.07,54.07,22500.0,35.865,35.8783,35.8584,35.8584,22500.0
2005-07-18 15:35:00,54.07,54.07,54.04,54.04,23800.0,35.8584,35.8584,35.8385,35.8385,23800.0
2005-07-18 15:40:00,54.05,54.06,54.04,54.04,24000.0,35.8451,35.8518,35.8385,35.8385,24000.0
2005-07-18 15:45:00,54.04,54.04,53.99,54.0,156800.0,35.8385,35.8385,35.8053,35.812,156800.0
2005-07-18 15:50:00,54.0,54.05,53.99,54.0,40100.0,35.812,35.8451,35.8053,35.812,40100.0
2005-07-18 15:55:00,54.0,54.01,53.99,54.0,63900.0,35.812,35.8186,35.8053,35.812,63900.0
2005-07-19 09:30:00,54.0,54.0,53.55,53.95,187500.0,35.812,35.812,35.5135,35.7788,187500.0
2005-07-19 09:35:00,53.95,54.06,53.92,54.02,81100.0,35.7788,35.8518,35.7589,35.8252,81100.0
2005-07-19 09:40:00,54.0,54.1,53.98,54.1,120000.0,35.812,35.8783,35.7987,35.8783,120000.0
2005-07-19 09:45:00,54.09,54.14,54.05,54.07,109300.0,35.8717,35.9048,35.8451,35.8584,109300.0
2005-07-19 09:50:00,54.06,54.07,53.98,54.0,47900.0,35.8518,35.8584,35.7987,35.812,47900.0
2005-07-19 09:55:00,54.0,54.07,54.0,54.04,55800.0,35.812,35.8584,35.812,35.8385,55800.0
2005-07-19 10:00:00,54.03,54.07,54.02,54.06,40500.0,35.8319,35.8584,35.8252,35.8518,40500.0
2005-07-19 10:05:00,54.06,54.15,54.06,54.14,65800.0,35.8518,35.9115,35.8518,35.9048,65800.0
2005-07-19 10:10:00,54.14,54.14,54.05,54.06,58100.0,35.9048,35.9048,35.8451,35.8518,58100.0
2005-07-19 10:15:00,54.08,54.11,54.0,54.01,32800.0,35.865,35.8849,35.812,35.8186,32800.0
2005-07-19 10:20:00,54.01,54.04,53.97,54.0,46700.0,35.8186,35.8385,35.7921,35.812,46700.0
2005-07-19 10:25:00,53.99,54.06,53.96,54.02,57300.0,35.8053,35.8518,35.7855,35.8252,57300.0
2005-07-19 10:30:00,54.01,54.03,53.99,54.02,13700.0,35.8186,35.8319,35.8053,35.8252,13700.0
2005-07-19 10:35:00,54.02,54.05,54.0,54.02,28500.0,35.8252,35.8451,35.812,35.8252,28500.0
2005-07-19 10:40:00,54.04,54.06,54.03,54.03,57700.0,35.8385,35.8518,35.8319,35.8319,57700.0
2005-07-19 10:45:00,54.02,54.09,54.01,54.04,50100.0,35.8252,35.8717,35.8186,35.8385,50100.0
2005-07-19 10:50:00,54.03,54.05,53.99,53.99,96600.0,35.8319,35.8451,35.8053,35.8053,96600.0
2005-07-19 10:55:00,53.99,54.02,53.98,54.02,24900.0,35.8053,35.8252,35.7987,35.8252,24900.0
2005-07-19 11:00:00,54.02,54.02,53.97,53.97,62800.0,35.8252,35.8252,35.7921,35.7921,62800.0
2005-07-19 11:05:00,53.96,53.97,53.88,53.91,46000.0,35.7855,35.7921,35.7324,35.7523,46000.0
2005-07-19 11:10:00,53.91,53.92,53.85,53.86,66100.0,35.7523,35.7589,35.7125,35.7191,66100.0
2005-07-19 11:15:00,53.86,53.89,53.8,53.8,66500.0,35.7191,35.739,35.6793,35.6793,66500.0
2005-07-19 11:20:00,53.81,53.88,53.81,53.86,38300.0,35.686,35.7324,35.686,35.7191,38300.0
2005-07-19 11:25:00,53.87,53.91,53.87,53.89,8300.0,35.7258,35.7523,35.7258,35.739,8300.0
2005-07-19 11:30:00,53.9,53.98,53.9,53.98,4100.0,35.7457,35.7987,35.7457,35.7987,4100.0
2005-07-19 11:35:00,53.98,54.02,53.98,54.02,12300.0,35.7987,35.8252,35.7987,35.8252,12300.0
2005-07-19 11:40:00,54.02,54.02,54.0,54.0,16000.0,35.8252,35.8252,35.812,35.812,16000.0
2005-07-19 11:45:00,54.0,54.0,53.9,53.9,14200.0,35.812,35.812,35.7457,35.7457,14200.0
2005-07-19 11:50:00,53.89,53.96,53.87,53.96,20200.0,35.739,35.7855,35.7258,35.7855,20200.0
2005-07-19 11:55:00,53.91,53.99,53.91,53.99,8500.0,35.7523,35.8053,35.7523,35.8053,8500.0
2005-07-19 12:00:00,53.98,54.01,53.98,53.99,4600.0,35.7987,35.8186,35.7987,35.8053,4600.0
2005-07-19 12:05:00,53.99,53.99,53.97,53.97,8700.0,35.8053,35.8053,35.7921,35.7921,8700.0
2005-07-19 12:10:00,53.98,54.03,53.96,54.03,24100.0,35.7987,35.8319,35.7855,35.8319,24100.0
2005-07-19 12:15:00,54.03,54.03,53.97,53.98,4200.0,35.8319,35.8319,35.7921,35.7987,4200.0
2005-07-19 12:20:00,53.97,54.06,53.97,54.04,6500.0,35.7921,35.8518,35.7921,35.8385,6500.0
2005-07-19 12:25:00,54.04,54.05,54.03,54.05,7300.0,35.8385,35.8451,35.8319,35.8451,7300.0
2005-07-19 12:30:00,54.04,54.04,54.02,54.03,4100.0,35.8385,35.8385,35.8252,35.8319,4100.0
2005-07-19 12:35:00,54.03,54.05,54.0,54.0,20200.0,35.8319,35.8451,35.812,35.812,20200.0
2005-07-19 12:40:00,54.01,54.01,53.99,54.0,4000.0,35.8186,35.8186,35.8053,35.812,4000.0
2005-07-19 12:45:00,53.99,54.02,53.99,54.0,5400.0,35.8053,35.8252,35.8053,35.812,5400.0
2005-07-19 12:50:00,53.99,54.1,53.98,54.09,21900.0,35.8053,35.8783,35.7987,35.8717,21900.0
2005-07-19 12:55:00,54.09,54.13,54.08,54.12,7000.0,35.8717,35.8982,35.865,35.8916,7000.0
2005-07-19 13:00:00,54.1,54.14,54.1,54.13,9800.0,35.8783,35.9048,35.8783,35.8982,9800.0
2005-07-19 13:05:00,54.13,54.17,54.13,54.15,24800.0,35.8982,35.9247,35.8982,35.9115,24800.0
2005-07-19 13:10:00,54.16,54.17,54.16,54.16,7700.0,35.9181,35.9247,35.9181,35.9181,7700.0
2005-07-19 13:15:00,54.16,54.2,54.16,54.19,7700.0,35.9181,35.9446,35.9181,35.938,7700.0
2005-07-19 13:20:00,54.19,54.27,54.17,54.26,24600.0,35.938,35.991,35.9247,35.9844,24600.0
2005-07-19 13:25:00,54.26,54.26,54.21,54.23,12200.0,35.9844,35.9844,35.9512,35.9645,12200.0
2005-07-19 13:30:00,54.23,54.27,54.23,54.25,10100.0,35.9645,35.991,35.9645,35.9778,10100.0
2005-07-19 13:35:00,54.26,54.28,54.24,54.24,14200.0,35.9844,35.9977,35.9711,35.9711,14200.0
2005-07-19 13:40:00,54.27,54.29,54.24,54.24,6400.0,35.991,36.0043,35.9711,35.9711,6400.0
2005-07-19 13:45:00,54.23,54.23,54.2,54.21,4300.0,35.9645,35.9645,35.9446,35.9512,4300.0
2005-07-19 13:50:00,54.21,54.33,54.21,54.31,9400.0,35.9512,36.0308,35.9512,36.0176,9400.0
2005-07-19 13:55:00,54.31,54.33,54.31,54.32,8000.0,36.0176,36.0308,36.0176,36.0242,8000.0
2005-07-19 14:00:00,54.32,54.32,54.14,54.14,8500.0,36.0242,36.0242,35.9048,35.9048,8500.0
2005-07-19 14:05:00,54.15,54.18,54.12,54.15,19300.0,35.9115,35.9314,35.8916,35.9115,19300.0
2005-07-19 14:10:00,54.15,54.24,54.15,54.24,3800.0,35.9115,35.9711,35.9115,35.9711,3800.0
2005-07-19 14:15:00,54.26,54.31,54.25,54.29,6000.0,35.9844,36.0176,35.9778,36.0043,6000.0
2005-07-19 14:20:00,54.28,54.3,54.25,54.25,3400.0,35.9977,36.0109,35.9778,35.9778,3400.0
2005-07-19 14:25:00,54.25,54.31,54.23,54.31,13100.0,35.9778,36.0176,35.9645,36.0176,13100.0
2005-07-19 14:30:00,54.3,54.39,54.28,54.39,12300.0,36.0109,36.0706,35.9977,36.0706,12300.0
2005-07-19 14:35:00,54.38,54.41,54.35,54.36,16500.0,36.064,36.0839,36.0441,36.0507,16500.0
2005-07-19 14:40:00,54.36,54.43,54.36,54.42,9300.0,36.0507,36.0971,36.0507,36.0905,9300.0
2005-07-19 14:45:00,54.43,54.43,54.38,54.38,8500.0,36.0971,36.0971,36.064,36.064,8500.0
2005-07-19 14:50:00,54.37,54.44,54.31,54.43,9300.0,36.0574,36.1038,36.0176,36.0971,9300.0
2005-07-19 14:55:00,54.42,54.43,54.4,54.4,6800.0,36.0905,36.0971,36.0773,36.0773,6800.0
2005-07-19 15:00:00,54.4,54.4,54.35,54.35,9700.0,36.0773,36.0773,36.0441,36.0441,9700.0
2005-07-19 15:05:00,54.36,54.36,54.33,54.33,11900.0,36.0507,36.0507,36.0308,36.0308,11900.0
2005-07-19 15:10:00,54.34,54.34,54.24,54.26,28000.0,36.0375,36.0375,35.9711,35.9844,28000.0
2005-07-19 15:15:00,54.26,54.28,54.23,54.25,23500.0,35.9844,35.9977,35.9645,35.9778,23500.0
2005-07-19 15:20:00,54.25,54.34,54.19,54.3,12200.0,35.9778,36.0375,35.938,36.0109,12200.0
2005-07-19 15:25:00,54.29,54.3,54.24,54.29,37800.0,36.0043,36.0109,35.9711,36.0043,37800.0
2005-07-19 15:30:00,54.29,54.34,54.26,54.34,15600.0,36.0043,36.0375,35.9844,36.0375,15600.0
2005-07-19 15:35:00,54.33,54.39,54.31,54.37,15800.0,36.0308,36.0706,36.0176,36.0574,15800.0
2005-07-19 15:40:00,54.36,54.36,54.28,54.28,10700.0,36.0507,36.0507,35.9977,35.9977,10700.0
2005-07-19 15:45:00,54.28,54.33,54.25,54.31,12600.0,35.9977,36.0308,35.9778,36.0176,12600.0
2005-07-19 15:50:00,54.31,54.33,54.25,54.28,21600.0,36.0176,36.0308,35.9778,35.9977,21600.0
2005-07-19 15:55:00,54.27,54.28,54.24,54.28,38400.0,35.991,35.9977,35.9711,35.9977,38400.0
2005-07-20 09:30:00,53.94,53.95,53.81,53.9,162300.0,35.7722,35.7788,35.686,35.7457,162300.0
2005-07-20 09:35:00,53.88,53.93,53.67,53.67,56300.0,35.7324,35.7656,35.5931,35.5931,56300.0
2005-07-20 09:40:00,53.67,53.84,53.67,53.83,79000.0,35.5931,35.7059,35.5931,35.6992,79000.0
2005-07-20 09:45:00,53.8,53.87,53.78,53.84,73400.0,35.6793,35.7258,35.6661,35.7059,73400.0
2005-07-20 09:50:00,53.82,53.85,53.68,53.77,45200.0,35.6926,35.7125,35.5998,35.6594,45200.0
2005-07-20 09:55:00,53.71,53.78,53.7,53.76,51800.0,35.6197,35.6661,35.613,35.6528,51800.0
2005-07-20 10:00:00,53.75,53.75,53.62,53.73,70000.0,35.6462,35.6462,35.56,35.6329,70000.0
2005-07-20 10:05:00,53.74,53.78,53.66,53.69,43000.0,35.6396,35.6661,35.5865,35.6064,43000.0
2005-07-20 10:10:00,53.7,53.75,53.59,53.59,42100.0,35.613,35.6462,35.5401,35.5401,42100.0
2005-07-20 10:15:00,53.59,53.67,53.59,53.67,24200.0,35.5401,35.5931,35.5401,35.5931,24200.0
2005-07-20 10:20:00,53.68,53.68,53.62,53.64,33900.0,35.5998,35.5998,35.56,35.5732,33900.0
2005-07-20 10:25:00,53.64,53.71,53.62,53.71,28400.0,35.5732,35.6197,35.56,35.6197,28400.0
2005-07-20 10:30:00,53.71,53.76,53.62,53.66,51900.0,35.6197,35.6528,35.56,35.5865,51900.0
2005-07-20 10:35:00,53.69,53.7,53.61,53.65,36000.0,35.6064,35.613,35.5533,35.5799,36000.0
2005-07-20 10:40:00,53.65,53.72,53.61,53.61,33900.0,35.5799,35.6263,35.5533,35.5533,33900.0
2005-07-20 10:45:00,53.61,53.65,53.6,53.61,21700.0,35.5533,35.5799,35.5467,35.5533,21700.0
2005-07-20 10:50:00,53.6,53.63,53.58,53.59,27600.0,35.5467,35.5666,35.5334,35.5401,27600.0
2005-07-20 10:55:00,53.59,53.62,53.55,53.62,15400.0,35.5401,35.56,35.5135,35.56,15400.0
2005-07-20 11:00:00,53.61,53.63,53.55,53.55,19100.0,35.5533,35.5666,35.5135,35.5135,19100.0
2005-07-20 11:05:00,53.54,53.56,53.5,53.5,61100.0,35.5069,35.5202,35.4804,35.4804,61100.0
2005-07-20 11:10:00,53.51,53.59,53.5,53.59,13600.0,35.487,35.5401,35.4804,35.5401,13600.0
2005-07-20 11:15:00,53.57,53.65,53.56,53.64,49000.0,35.5268,35.5799,35.5202,35.5732,49000.0
2005-07-20 11:20:00,53.63,53.74,53.63,53.73,14200.0,35.5666,35.6396,35.5666,35.6329,14200.0
2005-07-20 11:25:00,53.73,53.75,53.69,53.73,21900.0,35.6329,35.6462,35.6064,35.6329,21900.0
2005-07-20 11:30:00,53.74,53.94,53.74,53.91,27100.0,35.6396,35.7722,35.6396,35.7523,27100.0
2005-07-20 11:35:00,53.87,53.98,53.87,53.96,7400.0,35.7258,35.7987,35.7258,35.7855,7400.0
2005-07-20 11:40:00,53.98,54.03,53.95,54.03,48400.0,35.7987,35.8319,35.7788,35.8319,48400.0
2005-07-20 11:45:00,54.03,54.03,53.93,53.94,12300.0,35.8319,35.8319,35.7656,35.7722,12300.0
2005-07-20 11:50:00,53.94,53.94,53.88,53.9,9000.0,35.7722,35.7722,35.7324,35.7457,9000.0
2005-07-20 11:55:00,53.9,53.94,53.89,53.92,112100.0,35.7457,35.7722,35.739,35.7589,112100.0
2005-07-20 12:00:00,53.91,53.92,53.88,53.89,8800.0,35.7523,35.7589,35.7324,35.739,8800.0
2005-07-20 12:05:00,53.91,53.95,53.89,53.95,4500.0,35.7523,35.7788,35.739,35.7788,4500.0
2005-07-20 12:10:00,53.94,54.0,53.94,53.96,9100.0,35.7722,35.812,35.7722,35.7855,9100.0
2005-07-20 12:15:00,53.96,53.99,53.91,53.99,8100.0,35.7855,35.8053,35.7523,35.8053,8100.0
2005-07-20 12:20:00,53.99,54.0,53.99,54.0,5500.0,35.8053,35.812,35.8053,35.812,5500.0
2005-07-20 12:25:00,54.0,54.0,53.97,53.97,21200.0,35.812,35.812,35.7921,35.7921,21200.0
2005-07-20 12:30:00,53.96,54.02,53.96,54.02,17200.0,35.7855,35.8252,35.7855,35.8252,17200.0
2005-07-20 12:35:00,54.02,54.03,54.02,54.02,4300.0,35.8252,35.8319,35.8252,35.8252,4300.0
2005-07-20 12:40:00,54.01,54.05,54.01,54.04,4000.0,35.8186,35.8451,35.8186,35.8385,4000.0
2005-07-20 12:45:00,54.05,54.07,54.05,54.07,4400.0,35.8451,35.8584,35.8451,35.8584,4400.0
2005-07-20 12:50:00,54.08,54.15,54.07,54.12,25400.0,35.865,35.9115,35.8584,35.8916,25400.0
2005-07-20 12:55:00,54.12,54.14,54.1,54.11,17100.0,35.8916,35.9048,35.8783,35.8849,17100.0
2005-07-20 13:00:00,54.12,54.18,54.12,54.17,17000.0,35.8916,35.9314,35.8916,35.9247,17000.0
2005-07-20 13:05:00,54.18,54.18,54.17,54.17,1600.0,35.9314,35.9314,35.9247,35.9247,1600.0
2005-07-20 13:10:00,54.18,54.21,54.18,54.21,26300.0,35.9314,35.9512,35.9314,35.9512,26300.0
2005-07-20 13:15:00,54.23,54.38,54.23,54.34,23100.0,35.9645,36.064,35.9645,36.0375,23100.0
2005-07-20 13:20:00,54.32,54.49,54.3,54.38,22300.0,36.0242,36.1369,36.0109,36.064,22300.0
2005-07-20 13:25:00,54.4,54.4,54.35,54.35,21400.0,36.0773,36.0773,36.0441,36.0441,21400.0
2005-07-20 13:30:00,54.35,54.46,54.35,54.39,28400.0,36.0441,36.117,36.0441,36.0706,28400.0
2005-07-20 13:35:00,54.44,54.59,54.44,54.53,19400.0,36.1038,36.2033,36.1038,36.1635,19400.0
2005-07-20 13:40:00,54.53,54.56,54.47,54.47,11800.0,36.1635,36.1834,36.1237,36.1237,11800.0
2005-07-20 13:45:00,54.5,54.5,54.47,54.48,4300.0,36.1436,36.1436,36.1237,36.1303,4300.0
2005-07-20 13:50:00,54.48,54.48,54.45,54.47,3200.0,36.1303,36.1303,36.1104,36.1237,3200.0
2005-07-20 13:55:00,54.47,54.53,54.45,54.53,3400.0,36.1237,36.1635,36.1104,36.1635,3400.0
2005-07-20 14:00:00,54.53,54.57,54.49,54.56,9200.0,36.1635,36.19,36.1369,36.1834,9200.0
2005-07-20 14:05:00,54.56,54.56,54.54,54.56,13100.0,36.1834,36.1834,36.1701,36.1834,13100.0
2005-07-20 14:10:00,54.55,54.56,54.51,54.52,6800.0,36.1767,36.1834,36.1502,36.1568,6800.0
2005-07-20 14:15:00,54.52,54.54,54.51,54.51,8400.0,36.1568,36.1701,36.1502,36.1502,8400.0
2005-07-20 14:20:00,54.53,54.54,54.49,54.5,31900.0,36.1635,36.1701,36.1369,36.1436,31900.0
2005-07-20 14:25:00,54.49,54.56,54.49,54.56,11400.0,36.1369,36.1834,36.1369,36.1834,11400.0
2005-07-20 14:30:00,54.56,54.68,54.56,54.59,20500.0,36.1834,36.2629,36.1834,36.2033,20500.0
2005-07-20 14:35:00,54.56,54.57,54.5,54.5,26700.0,36.1834,36.19,36.1436,36.1436,26700.0
2005-07-20 14:40:00,54.49,54.49,54.4,54.42,15900.0,36.1369,36.1369,36.0773,36.0905,15900.0
2005-07-20 14:45:00,54.44,54.47,54.39,54.39,6800.0,36.1038,36.1237,36.0706,36.0706,6800.0
2005-07-20 14:50:00,54.39,54.4,54.27,54.27,22200.0,36.0706,36.0773,35.991,35.991,22200.0
2005-07-20 14:55:00,54.26,54.29,54.23,54.28,13100.0,35.9844,36.0043,35.9645,35.9977,13100.0
2005-07-20 15:00:00,54.28,54.3,54.27,54.28,10700.0,35.9977,36.0109,35.991,35.9977,10700.0
2005-07-20 15:05:00,54.3,54.35,54.3,54.34,10100.0,36.0109,36.0441,36.0109,36.0375,10100.0
2005-07-20 15:10:00,54.34,54.41,54.34,54.37,9700.0,36.0375,36.0839,36.0375,36.0574,9700.0
2005-07-20 15:15:00,54.36,54.36,54.32,54.32,12300.0,36.0507,36.0507,36.0242,36.0242,12300.0
2005-07-20 15:20:00,54.32,54.32,54.27,54.29,14400.0,36.0242,36.0242,35.991,36.0043,14400.0
2005-07-20 15:25:00,54.3,54.37,54.3,54.36,16000.0,36.0109,36.0574,36.0109,36.0507,16000.0
2005-07-20 15:30:00,54.36,54.4,54.36,54.39,20000.0,36.0507,36.0773,36.0507,36.0706,20000.0
2005-07-20 15:35:00,54.39,54.39,54.33,54.38,14300.0,36.0706,36.0706,36.0308,36.064,14300.0
2005-07-20 15:40:00,54.39,54.41,54.39,54.41,35100.0,36.0706,36.0839,36.0706,36.0839,35100.0
2005-07-20 15:45:00,54.41,54.42,54.39,54.39,33500.0,36.0839,36.0905,36.0706,36.0706,33500.0
2005-07-20 15:50:00,54.4,54.42,54.39,54.41,34200.0,36.0773,36.0905,36.0706,36.0839,34200.0
2005-07-20 15:55:00,54.41,54.42,54.37,54.38,50000.0,36.0839,36.0905,36.0574,36.064,50000.0
2005-07-21 09:30:00,54.38,54.39,54.01,54.01,43300.0,36.064,36.0706,35.8186,35.8186,43300.0
2005-07-21 09:35:00,54.09,54.17,54.06,54.11,29900.0,35.8717,35.9247,35.8518,35.8849,29900.0
2005-07-21 09:40:00,54.11,54.2,54.11,54.18,20800.0,35.8849,35.9446,35.8849,35.9314,20800.0
2005-07-21 09:45:00,54.25,54.25,54.14,54.16,23100.0,35.9778,35.9778,35.9048,35.9181,23100.0
2005-07-21 09:50:00,54.17,54.17,54.12,54.15,15200.0,35.9247,35.9247,35.8916,35.9115,15200.0
2005-07-21 09:55:00,54.15,54.22,54.12,54.18,28200.0,35.9115,35.9579,35.8916,35.9314,28200.0
2005-07-21 10:00:00,54.18,54.25,54.12,54.25,18200.0,35.9314,35.9778,35.8916,35.9778,18200.0
2005-07-21 10:05:00,54.24,54.26,54.21,54.23,14400.0,35.9711,35.9844,35.9512,35.9645,14400.0
2005-07-21 10:10:00,54.23,54.25,54.2,54.2,46600.0,35.9645,35.9778,35.9446,35.9446,46600.0
2005-07-21 10:15:00,54.21,54.23,54.14,54.14,24100.0,35.9512,35.9645,35.9048,35.9048,24100.0
2005-07-21 10:20:00,54.15,54.15,54.09,54.11,21200.0,35.9115,35.9115,35.8717,35.8849,21200.0
2005-07-21 10:25:00,54.12,54.16,54.11,54.13,33900.0,35.8916,35.9181,35.8849,35.8982,33900.0
2005-07-21 10:30:00,54.14,54.14,54.07,54.07,35600.0,35.9048,35.9048,35.8584,35.8584,35600.0
2005-07-21 10:35:00,54.06,54.06,53.98,53.99,83800.0,35.8518,35.8518,35.7987,35.8053,83800.0
2005-07-21 10:40:00,53.99,54.03,53.99,54.0,17800.0,35.8053,35.8319,35.8053,35.812,17800.0
2005-07-21 10:45:00,54.0,54.02,53.99,54.02,7100.0,35.812,35.8252,35.8053,35.8252,7100.0
2005-07-21 10:50:00,54.02,54.03,53.96,53.99,16800.0,35.8252,35.8319,35.7855,35.8053,16800.0
2005-07-21 10:55:00,54.0,54.0,53.98,53.99,14200.0,35.812,35.812,35.7987,35.8053,14200.0
2005-07-21 11:00:00,54.0,54.05,53.97,53.97,56000.0,35.812,35.8451,35.7921,35.7921,56000.0
2005-07-21 11:05:00,53.96,54.02,53.94,54.02,65900.0,35.7855,35.8252,35.7722,35.8252,65900.0
2005-07-21 11:10:00,54.01,54.01,53.99,53.99,55300.0,35.8186,35.8186,35.8053,35.8053,55300.0
2005-07-21 11:15:00,54.0,54.0,53.94,53.94,11800.0,35.812,35.812,35.7722,35.7722,11800.0
2005-07-21 11:20:00,53.95,54.04,53.94,54.03,51100.0,35.7788,35.8385,35.7722,35.8319,51100.0
2005-07-21 11:25:00,54.04,54.04,53.97,53.98,11600.0,35.8385,35.8385,35.7921,35.7987,11600.0
2005-07-21 11:30:00,53.98,54.0,53.95,54.0,13200.0,35.7987,35.812,35.7788,35.812,13200.0
2005-07-21 11:35:00,54.0,54.04,53.98,54.04,7100.0,35.812,35.8385,35.7987,35.8385,7100.0
2005-07-21 11:40:00,54.04,54.1,54.03,54.1,12700.0,35.8385,35.8783,35.8319,35.8783,12700.0
2005-07-21 11:45:00,54.09,54.17,54.09,54.17,17100.0,35.8717,35.9247,35.8717,35.9247,17100.0
2005-07-21 11:50:00,54.17,54.29,54.17,54.27,13400.0,35.9247,36.0043,35.9247,35.991,13400.0
2005-07-21 11:55:00,54.27,54.28,54.24,54.24,14600.0,35.991,35.9977,35.9711,35.9711,14600.0
2005-07-21 12:00:00,54.25,54.26,54.22,54.24,7700.0,35.9778,35.9844,35.9579,35.9711,7700.0
2005-07-21 12:05:00,54.24,54.29,54.24,54.28,8400.0,35.9711,36.0043,35.9711,35.9977,8400.0
2005-07-21 12:10:00,54.28,54.35,54.28,54.35,14300.0,35.9977,36.0441,35.9977,36.0441,14300.0
2005-07-21 12:15:00,54.36,54.48,54.32,54.32,39200.0,36.0507,36.1303,36.0242,36.0242,39200.0
2005-07-21 12:20:00,54.33,54.47,54.33,54.35,23300.0,36.0308,36.1237,36.0308,36.0441,23300.0
2005-07-21 12:25:00,54.35,54.49,54.32,54.49,49700.0,36.0441,36.1369,36.0242,36.1369,49700.0
2005-07-21 12:30:00,54.5,54.58,54.48,54.57,27700.0,36.1436,36.1966,36.1303,36.19,27700.0
2005-07-21 12:35:00,54.57,54.6,54.54,54.58,10000.0,36.19,36.2099,36.1701,36.1966,10000.0
2005-07-21 12:40:00,54.59,54.63,54.55,54.56,28000.0,36.2033,36.2298,36.1767,36.1834,28000.0
2005-07-21 12:45:00,54.56,54.56,54.43,54.54,21300.0,36.1834,36.1834,36.0971,36.1701,21300.0
2005-07-21 12:50:00,54.51,54.61,54.51,54.6,25800.0,36.1502,36.2165,36.1502,36.2099,25800.0
2005-07-21 12:55:00,54.6,54.6,54.55,54.55,7500.0,36.2099,36.2099,36.1767,36.1767,7500.0
2005-07-21 13:00:00,54.55,54.64,54.55,54.6,17100.0,36.1767,36.2364,36.1767,36.2099,17100.0
2005-07-21 13:05:00,54.62,54.62,54.6,54.62,7400.0,36.2232,36.2232,36.2099,36.2232,7400.0
2005-07-21 13:10:00,54.62,54.65,54.6,54.62,16400.0,36.2232,36.243,36.2099,36.2232,16400.0
2005-07-21 13:15:00,54.63,54.63,54.6,54.61,13300.0,36.2298,36.2298,36.2099,36.2165,13300.0
2005-07-21 13:20:00,54.59,54.6,54.56,54.59,12400.0,36.2033,36.2099,36.1834,36.2033,12400.0
2005-07-21 13:25:00,54.59,54.6,54.58,54.59,8400.0,36.2033,36.2099,36.1966,36.2033,8400.0
2005-07-21 13:30:00,54.59,54.67,54.59,54.63,24600.0,36.2033,36.2563,36.2033,36.2298,24600.0
2005-07-21 13:35:00,54.63,54.63,54.57,54.58,10300.0,36.2298,36.2298,36.19,36.1966,10300.0
2005-07-21 13:40:00,54.58,54.63,54.57,54.63,6200.0,36.1966,36.2298,36.19,36.2298,6200.0
2005-07-21 13:45:00,54.63,54.66,54.62,54.63,21900.0,36.2298,36.2497,36.2232,36.2298,21900.0
2005-07-21 13:50:00,54.63,54.63,54.62,54.63,9300.0,36.2298,36.2298,36.2232,36.2298,9300.0
2005-07-21 13:55:00,54.63,54.64,54.57,54.62,19900.0,36.2298,36.2364,36.19,36.2232,19900.0
2005-07-21 14:00:00,54.62,54.62,54.47,54.57,21900.0,36.2232,36.2232,36.1237,36.19,21900.0
2005-07-21 14:05:00,54.56,54.6,54.54,54.6,14400.0,36.1834,36.2099,36.1701,36.2099,14400.0
2005-07-21 14:10:00,54.6,54.65,54.6,54.65,39200.0,36.2099,36.243,36.2099,36.243,39200.0
2005-07-21 14:15:00,54.65,54.71,54.65,54.7,65900.0,36.243,36.2828,36.243,36.2762,65900.0
2005-07-21 14:20:00,54.71,54.74,54.7,54.73,20100.0,36.2828,36.3027,36.2762,36.2961,20100.0
2005-07-21 14:25:00,54.73,54.74,54.56,54.63,20800.0,36.2961,36.3027,36.1834,36.2298,20800.0
2005-07-21 14:30:00,54.63,54.63,54.54,54.55,17900.0,36.2298,36.2298,36.1701,36.1767,17900.0
2005-07-21 14:35:00,54.57,54.66,54.57,54.63,17200.0,36.19,36.2497,36.19,36.2298,17200.0
2005-07-21 14:40:00,54.65,54.69,54.63,54.69,10800.0,36.243,36.2696,36.2298,36.2696,10800.0
2005-07-21 14:45:00,54.69,54.72,54.66,54.7,20700.0,36.2696,36.2895,36.2497,36.2762,20700.0
2005-07-21 14:50:00,54.7,54.7,54.46,54.47,21800.0,36.2762,36.2762,36.117,36.1237,21800.0
2005-07-21 14:55:00,54.46,54.58,54.43,54.54,20200.0,36.117,36.1966,36.0971,36.1701,20200.0
2005-07-21 15:00:00,54.56,54.62,54.54,54.62,18700.0,36.1834,36.2232,36.1701,36.2232,18700.0
2005-07-21 15:05:00,54.62,54.63,54.59,54.6,21700.0,36.2232,36.2298,36.2033,36.2099,21700.0
2005-07-21 15:10:00,54.6,54.69,54.6,54.69,41700.0,36.2099,36.2696,36.2099,36.2696,41700.0
2005-07-21 15:15:00,54.69,54.69,54.68,54.69,24100.0,36.2696,36.2696,36.2629,36.2696,24100.0
2005-07-21 15:20:00,54.68,54.69,54.65,54.66,62900.0,36.2629,36.2696,36.243,36.2497,62900.0
2005-07-21 15:25:00,54.66,54.67,54.61,54.61,25800.0,36.2497,36.2563,36.2165,36.2165,25800.0
2005-07-21 15:30:00,54.6,54.61,54.56,54.56,16800.0,36.2099,36.2165,36.1834,36.1834,16800.0
2005-07-21 15:35:00,54.56,54.57,54.53,54.54,99500.0,36.1834,36.19,36.1635,36.1701,99500.0
2005-07-21 15:40:00,54.55,54.58,54.54,54.58,28000.0,36.1767,36.1966,36.1701,36.1966,28000.0
2005-07-21 15:45:00,54.57,54.58,54.46,54.46,22400.0,36.19,36.1966,36.117,36.117,22400.0
2005-07-21 15:50:00,54.46,54.49,54.39,54.4,42700.0,36.117,36.1369,36.0706,36.0773,42700.0
2005-07-21 15:55:00,54.39,54.4,54.35,54.39,57300.0,36.0706,36.0773,36.0441,36.0706,57300.0
2005-07-22 09:30:00,54.35,54.35,54.11,54.18,35400.0,36.0441,36.0441,35.8849,35.9314,35400.0
2005-07-22 09:35:00,54.19,54.28,54.14,54.24,11800.0,35.938,35.9977,35.9048,35.9711,11800.0
2005-07-22 09:40:00,54.19,54.24,54.09,54.09,23900.0,35.938,35.9711,35.8717,35.8717,23900.0
2005-07-22 09:45:00,54.11,54.12,54.06,54.09,19500.0,35.8849,35.8916,35.8518,35.8717,19500.0
2005-07-22 09:50:00,54.1,54.12,54.04,54.07,13500.0,35.8783,35.8916,35.8385,35.8584,13500.0
2005-07-22 09:55:00,54.07,54.12,54.0,54.12,18000.0,35.8584,35.8916,35.812,35.8916,18000.0
2005-07-22 10:00:00,54.14,54.14,54.0,54.1,29000.0,35.9048,35.9048,35.812,35.8783,29000.0
2005-07-22 10:05:00,54.09,54.14,54.08,54.1,15800.0,35.8717,35.9048,35.865,35.8783,15800.0
2005-07-22 10:10:00,54.1,54.13,54.0,54.02,11800.0,35.8783,35.8982,35.812,35.8252,11800.0
2005-07-22 10:15:00,54.04,54.08,54.01,54.07,11200.0,35.8385,35.865,35.8186,35.8584,11200.0
2005-07-22 10:20:00,54.08,54.12,54.04,54.11,7700.0,35.865,35.8916,35.8385,35.8849,7700.0
2005-07-22 10:25:00,54.11,54.13,54.08,54.12,20100.0,35.8849,35.8982,35.865,35.8916,20100.0
2005-07-22 10:30:00,54.12,54.13,54.08,54.08,9200.0,35.8916,35.8982,35.865,35.865,9200.0
2005-07-22 10:35:00,54.08,54.1,54.01,54.1,17000.0,35.865,35.8783,35.8186,35.8783,17000.0
2005-07-22 10:40:00,54.1,54.1,54.0,54.0,16200.0,35.8783,35.8783,35.812,35.812,16200.0
2005-07-22 10:45:00,54.0,54.01,53.9,53.9,11300.0,35.812,35.8186,35.7457,35.7457,11300.0
2005-07-22 10:50:00,53.91,53.96,53.91,53.96,19000.0,35.7523,35.7855,35.7523,35.7855,19000.0
2005-07-22 10:55:00,54.0,54.0,53.94,53.97,20100.0,35.812,35.812,35.7722,35.7921,20100.0
2005-07-22 11:00:00,53.98,54.04,53.98,54.04,12100.0,35.7987,35.8385,35.7987,35.8385,12100.0
2005-07-22 11:05:00,54.04,54.1,54.0,54.1,14700.0,35.8385,35.8783,35.812,35.8783,14700.0
2005-07-22 11:10:00,54.1,54.11,54.03,54.08,14100.0,35.8783,35.8849,35.8319,35.865,14100.0
2005-07-22 11:15:00,54.09,54.1,54.03,54.03,11600.0,35.8717,35.8783,35.8319,35.8319,11600.0
2005-07-22 11:20:00,54.04,54.08,53.97,53.99,14200.0,35.8385,35.865,35.7921,35.8053,14200.0
2005-07-22 11:25:00,54.0,54.0,53.96,54.0,11700.0,35.812,35.812,35.7855,35.812,11700.0
2005-07-22 11:30:00,53.97,53.98,53.94,53.94,8000.0,35.7921,35.7987,35.7722,35.7722,8000.0
2005-07-22 11:35:00,53.9,53.98,53.9,53.95,12700.0,35.7457,35.7987,35.7457,35.7788,12700.0
2005-07-22 11:40:00,53.95,53.97,53.93,53.97,20000.0,35.7788,35.7921,35.7656,35.7921,20000.0
2005-07-22 11:45:00,53.96,53.97,53.88,53.88,11900.0,35.7855,35.7921,35.7324,35.7324,11900.0
2005-07-22 11:50:00,53.88,53.96,53.88,53.96,10000.0,35.7324,35.7855,35.7324,35.7855,10000.0
2005-07-22 11:55:00,53.95,53.98,53.94,53.94,7400.0,35.7788,35.7987,35.7722,35.7722,7400.0
2005-07-22 12:00:00,53.93,53.93,53.88,53.89,4400.0,35.7656,35.7656,35.7324,35.739,4400.0
2005-07-22 12:05:00,53.89,53.92,53.88,53.92,9100.0,35.739,35.7589,35.7324,35.7589,9100.0
2005-07-22 12:10:00,53.92,53.94,53.88,53.91,4500.0,35.7589,35.7722,35.7324,35.7523,4500.0
2005-07-22 12:15:00,53.91,53.91,53.89,53.89,6700.0,35.7523,35.7523,35.739,35.739,6700.0
2005-07-22 12:20:00,53.89,53.9,53.79,53.79,20800.0,35.739,35.7457,35.6727,35.6727,20800.0
2005-07-22 12:25:00,53.8,53.83,53.67,53.73,22000.0,35.6793,35.6992,35.5931,35.6329,22000.0
2005-07-22 12:30:00,53.71,53.72,53.7,53.71,19700.0,35.6197,35.6263,35.613,35.6197,19700.0
2005-07-22 12:35:00,53.7,53.72,53.67,53.67,17900.0,35.613,35.6263,35.5931,35.5931,17900.0
2005-07-22 12:40:00,53.68,53.72,53.67,53.69,23200.0,35.5998,35.6263,35.5931,35.6064,23200.0
2005-07-22 12:45:00,53.69,53.73,53.65,53.73,27300.0,35.6064,35.6329,35.5799,35.6329,27300.0
2005-07-22 12:50:00,53.72,53.74,53.7,53.7,12200.0,35.6263,35.6396,35.613,35.613,12200.0
2005-07-22 12:55:00,53.68,53.72,53.64,53.65,13900.0,35.5998,35.6263,35.5732,35.5799,13900.0
2005-07-22 13:00:00,53.64,53.65,53.61,53.65,7900.0,35.5732,35.5799,35.5533,35.5799,7900.0
2005-07-22 13:05:00,53.65,53.65,53.61,53.62,6600.0,35.5799,35.5799,35.5533,35.56,6600.0
2005-07-22 13:10:00,53.61,53.63,53.61,53.62,3600.0,35.5533,35.5666,35.5533,35.56,3600.0
2005-07-22 13:15:00,53.62,53.67,53.62,53.67,14400.0,35.56,35.5931,35.56,35.5931,14400.0
2005-07-22 13:20:00,53.66,53.68,53.65,53.67,8600.0,35.5865,35.5998,35.5799,35.5931,8600.0
2005-07-22 13:25:00,53.67,53.7,53.67,53.7,21000.0,35.5931,35.613,35.5931,35.613,21000.0
2005-07-22 13:30:00,53.7,53.71,53.7,53.7,12000.0,35.613,35.6197,35.613,35.613,12000.0
2005-07-22 13:35:00,53.7,53.72,53.7,53.71,17300.0,35.613,35.6263,35.613,35.6197,17300.0
2005-07-22 13:40:00,53.71,53.73,53.71,53.73,2500.0,35.6197,35.6329,35.6197,35.6329,2500.0
2005-07-22 13:45:00,53.73,53.77,53.73,53.76,18100.0,35.6329,35.6594,35.6329,35.6528,18100.0
2005-07-22 13:50:00,53.76,53.76,53.72,53.72,3800.0,35.6528,35.6528,35.6263,35.6263,3800.0
2005-07-22 13:55:00,53.73,53.73,53.65,53.65,9600.0,35.6329,35.6329,35.5799,35.5799,9600.0
2005-07-22 14:00:00,53.64,53.71,53.64,53.68,14200.0,35.5732,35.6197,35.5732,35.5998,14200.0
2005-07-22 14:05:00,53.68,53.78,53.67,53.72,41000.0,35.5998,35.6661,35.5931,35.6263,41000.0
2005-07-22 14:10:00,53.75,53.76,53.72,53.74,5800.0,35.6462,35.6528,35.6263,35.6396,5800.0
2005-07-22 14:15:00,53.74,53.75,53.73,53.73,7200.0,35.6396,35.6462,35.6329,35.6329,7200.0
2005-07-22 14:20:00,53.72,53.76,53.72,53.75,21200.0,35.6263,35.6528,35.6263,35.6462,21200.0
2005-07-22 14:25:00,53.75,53.76,53.72,53.74,17500.0,35.6462,35.6528,35.6263,35.6396,17500.0
2005-07-22 14:30:00,53.72,53.74,53.71,53.72,15700.0,35.6263,35.6396,35.6197,35.6263,15700.0
2005-07-22 14:35:00,53.72,53.78,53.71,53.75,21600.0,35.6263,35.6661,35.6197,35.6462,21600.0
2005-07-22 14:40:00,53.75,53.79,53.75,53.75,25300.0,35.6462,35.6727,35.6462,35.6462,25300.0
2005-07-22 14:45:00,53.75,53.85,53.75,53.83,19400.0,35.6462,35.7125,35.6462,35.6992,19400.0
2005-07-22 14:50:00,53.83,53.84,53.81,53.82,9200.0,35.6992,35.7059,35.686,35.6926,9200.0
2005-07-22 14:55:00,53.84,53.88,53.84,53.84,22300.0,35.7059,35.7324,35.7059,35.7059,22300.0
2005-07-22 15:00:00,53.84,53.85,53.83,53.83,11000.0,35.7059,35.7125,35.6992,35.6992,11000.0
2005-07-22 15:05:00,53.83,53.83,53.74,53.74,22200.0,35.6992,35.6992,35.6396,35.6396,22200.0
2005-07-22 15:10:00,53.75,53.81,53.73,53.81,12500.0,35.6462,35.686,35.6329,35.686,12500.0
2005-07-22 15:15:00,53.81,53.84,53.81,53.83,13400.0,35.686,35.7059,35.686,35.6992,13400.0
2005-07-22 15:20:00,53.84,53.84,53.82,53.82,11800.0,35.7059,35.7059,35.6926,35.6926,11800.0
2005-07-22 15:25:00,53.83,53.89,53.82,53.89,27500.0,35.6992,35.739,35.6926,35.739,27500.0
2005-07-22 15:30:00,53.88,53.89,53.86,53.88,29200.0,35.7324,35.739,35.7191,35.7324,29200.0
2005-07-22 15:35:00,53.89,53.89,53.82,53.82,21400.0,35.739,35.739,35.6926,35.6926,21400.0
2005-07-22 15:40:00,53.83,53.9,53.82,53.9,33000.0,35.6992,35.7457,35.6926,35.7457,33000.0
2005-07-22 15:45:00,53.9,53.9,53.86,53.86,24600.0,35.7457,35.7457,35.7191,35.7191,24600.0
2005-07-22 15:50:00,53.86,53.86,53.8,53.8,29100.0,35.7191,35.7191,35.6793,35.6793,29100.0
2005-07-22 15:55:00,53.81,53.82,53.79,53.82,44400.0,35.686,35.6926,35.6727,35.6926,44400.0
2005-07-25 09:30:00,53.82,54.01,53.81,53.82,17800.0,35.6926,35.8186,35.686,35.6926,17800.0
2005-07-25 09:35:00,53.95,53.95,53.59,53.65,19100.0,35.7788,35.7788,35.5401,35.5799,19100.0
2005-07-25 09:40:00,53.64,53.75,53.64,53.68,27300.0,35.5732,35.6462,35.5732,35.5998,27300.0
2005-07-25 09:45:00,53.68,53.68,53.53,53.58,15700.0,35.5998,35.5998,35.5003,35.5334,15700.0
2005-07-25 09:50:00,53.58,53.6,53.53,53.56,26300.0,35.5334,35.5467,35.5003,35.5202,26300.0
2005-07-25 09:55:00,53.56,53.61,53.48,53.48,58600.0,35.5202,35.5533,35.4671,35.4671,58600.0
2005-07-25 10:00:00,53.49,53.56,53.44,53.49,63000.0,35.4738,35.5202,35.4406,35.4738,63000.0
2005-07-25 10:05:00,53.51,53.57,53.45,53.57,61300.0,35.487,35.5268,35.4472,35.5268,61300.0
2005-07-25 10:10:00,53.57,53.57,53.44,53.45,16300.0,35.5268,35.5268,35.4406,35.4472,16300.0
2005-07-25 10:15:00,53.46,53.57,53.4,53.5,25500.0,35.4539,35.5268,35.4141,35.4804,25500.0
2005-07-25 10:20:00,53.56,53.61,53.51,53.56,13700.0,35.5202,35.5533,35.487,35.5202,13700.0
2005-07-25 10:25:00,53.58,53.6,53.54,53.57,46100.0,35.5334,35.5467,35.5069,35.5268,46100.0
2005-07-25 10:30:00,53.57,53.58,53.48,53.52,13600.0,35.5268,35.5334,35.4671,35.4936,13600.0
2005-07-25 10:35:00,53.53,53.59,53.52,53.57,8100.0,35.5003,35.5401,35.4936,35.5268,8100.0
2005-07-25 10:40:00,53.55,53.64,53.55,53.62,28600.0,35.5135,35.5732,35.5135,35.56,28600.0
2005-07-25 10:45:00,53.64,53.78,53.64,53.71,12400.0,35.5732,35.6661,35.5732,35.6197,12400.0
2005-07-25 10:50:00,53.69,53.7,53.67,53.69,11700.0,35.6064,35.613,35.5931,35.6064,11700.0
2005-07-25 10:55:00,53.69,53.77,53.69,53.76,10100.0,35.6064,35.6594,35.6064,35.6528,10100.0
2005-07-25 11:00:00,53.76,53.8,53.74,53.8,20400.0,35.6528,35.6793,35.6396,35.6793,20400.0
2005-07-25 11:05:00,53.79,53.81,53.78,53.81,15300.0,35.6727,35.686,35.6661,35.686,15300.0
2005-07-25 11:10:00,53.8,53.81,53.73,53.75,24400.0,35.6793,35.686,35.6329,35.6462,24400.0
2005-07-25 11:15:00,53.74,53.75,53.68,53.7,24200.0,35.6396,35.6462,35.5998,35.613,24200.0
2005-07-25 11:20:00,53.69,53.82,53.69,53.81,32200.0,35.6064,35.6926,35.6064,35.686,32200.0
2005-07-25 11:25:00,53.81,53.82,53.74,53.76,13400.0,35.686,35.6926,35.6396,35.6528,13400.0
2005-07-25 11:30:00,53.76,53.77,53.76,53.76,5200.0,35.6528,35.6594,35.6528,35.6528,5200.0
2005-07-25 11:35:00,53.76,53.76,53.7,53.71,12800.0,35.6528,35.6528,35.613,35.6197,12800.0
2005-07-25 11:40:00,53.7,53.76,53.7,53.76,8200.0,35.613,35.6528,35.613,35.6528,8200.0
2005-07-25 11:45:00,53.76,53.77,53.74,53.74,3200.0,35.6528,35.6594,35.6396,35.6396,3200.0
2005-07-25 11:50:00,53.74,53.74,53.71,53.73,6900.0,35.6396,35.6396,35.6197,35.6329,6900.0
2005-07-25 11:55:00,53.73,53.73,53.72,53.73,6300.0,35.6329,35.6329,35.6263,35.6329,6300.0
2005-07-25 12:00:00,53.72,53.73,53.72,53.72,2900.0,35.6263,35.6329,35.6263,35.6263,2900.0
2005-07-25 12:05:00,53.72,53.72,53.66,53.68,8100.0,35.6263,35.6263,35.5865,35.5998,8100.0
2005-07-25 12:10:00,53.67,53.69,53.65,53.66,9400.0,35.5931,35.6064,35.5799,35.5865,9400.0
2005-07-25 12:15:00,53.65,53.68,53.65,53.68,10000.0,35.5799,35.5998,35.5799,35.5998,10000.0
2005-07-25 12:20:00,53.67,53.73,53.67,53.73,86200.0,35.5931,35.6329,35.5931,35.6329,86200.0
2005-07-25 12:25:00,53.72,53.74,53.71,53.73,9300.0,35.6263,35.6396,35.6197,35.6329,9300.0
2005-07-25 12:30:00,53.72,53.73,53.72,53.73,2500.0,35.6263,35.6329,35.6263,35.6329,2500.0
2005-07-25 12:35:00,53.73,53.73,53.69,53.69,4700.0,35.6329,35.6329,35.6064,35.6064,4700.0
2005-07-25 12:40:00,53.69,53.69,53.68,53.68,4200.0,35.6064,35.6064,35.5998,35.5998,4200.0
2005-07-25 12:45:00,53.68,53.72,53.67,53.69,5000.0,35.5998,35.6263,35.5931,35.6064,5000.0
2005-07-25 12:50:00,53.69,53.69,53.65,53.65,3600.0,35.6064,35.6064,35.5799,35.5799,3600.0
2005-07-25 12:55:00,53.65,53.65,53.53,53.56,19100.0,35.5799,35.5799,35.5003,35.5202,19100.0
2005-07-25 13:00:00,53.54,53.56,53.53,53.55,9800.0,35.5069,35.5202,35.5003,35.5135,9800.0
2005-07-25 13:05:00,53.55,53.59,53.55,53.56,5300.0,35.5135,35.5401,35.5135,35.5202,5300.0
2005-07-25 13:10:00,53.57,53.66,53.56,53.66,8000.0,35.5268,35.5865,35.5202,35.5865,8000.0
2005-07-25 13:15:00,53.63,53.65,53.61,53.62,2800.0,35.5666,35.5799,35.5533,35.56,2800.0
2005-07-25 13:20:00,53.61,53.69,53.61,53.65,7600.0,35.5533,35.6064,35.5533,35.5799,7600.0
2005-07-25 13:25:00,53.63,53.63,53.55,53.57,7600.0,35.5666,35.5666,35.5135,35.5268,7600.0
2005-07-25 13:30:00,53.57,53.62,53.57,53.62,7100.0,35.5268,35.56,35.5268,35.56,7100.0
2005-07-25 13:35:00,53.63,53.64,53.6,53.63,4100.0,35.5666,35.5732,35.5467,35.5666,4100.0
2005-07-25 13:40:00,53.62,53.72,53.62,53.72,7300.0,35.56,35.6263,35.56,35.6263,7300.0
2005-07-25 13:45:00,53.72,53.74,53.71,53.73,9300.0,35.6263,35.6396,35.6197,35.6329,9300.0
2005-07-25 13:50:00,53.71,53.73,53.68,53.69,5900.0,35.6197,35.6329,35.5998,35.6064,5900.0
2005-07-25 13:55:00,53.66,53.67,53.66,53.67,1100.0,35.5865,35.5931,35.5865,35.5931,1100.0
2005-07-25 14:00:00,53.64,53.64,53.59,53.6,4900.0,35.5732,35.5732,35.5401,35.5467,4900.0
2005-07-25 14:05:00,53.59,53.68,53.59,53.68,12800.0,35.5401,35.5998,35.5401,35.5998,12800.0
2005-07-25 14:10:00,53.66,53.7,53.64,53.66,4700.0,35.5865,35.613,35.5732,35.5865,4700.0
2005-07-25 14:15:00,53.64,53.67,53.6,53.65,6400.0,35.5732,35.5931,35.5467,35.5799,6400.0
2005-07-25 14:20:00,53.65,53.66,53.62,53.62,2100.0,35.5799,35.5865,35.56,35.56,2100.0
2005-07-25 14:25:00,53.62,53.62,53.53,53.56,9800.0,35.56,35.56,35.5003,35.5202,9800.0
2005-07-25 14:30:00,53.56,53.56,53.5,53.54,11900.0,35.5202,35.5202,35.4804,35.5069,11900.0
2005-07-25 14:35:00,53.54,53.56,53.53,53.55,38300.0,35.5069,35.5202,35.5003,35.5135,38300.0
2005-07-25 14:40:00,53.56,53.75,53.55,53.7,36800.0,35.5202,35.6462,35.5135,35.613,36800.0
2005-07-25 14:45:00,53.69,53.72,53.65,53.67,11700.0,35.6064,35.6263,35.5799,35.5931,11700.0
2005-07-25 14:50:00,53.66,53.67,53.59,53.6,7300.0,35.5865,35.5931,35.5401,35.5467,7300.0
2005-07-25 14:55:00,53.6,53.6,53.48,53.54,18100.0,35.5467,35.5467,35.4671,35.5069,18100.0
2005-07-25 15:00:00,53.54,53.58,53.47,53.47,28500.0,35.5069,35.5334,35.4605,35.4605,28500.0
2005-07-25 15:05:00,53.48,53.49,53.41,53.44,6300.0,35.4671,35.4738,35.4207,35.4406,6300.0
2005-07-25 15:10:00,53.43,53.46,53.41,53.46,7800.0,35.434,35.4539,35.4207,35.4539,7800.0
2005-07-25 15:15:00,53.46,53.48,53.37,53.37,14100.0,35.4539,35.4671,35.3942,35.3942,14100.0
2005-07-25 15:20:00,53.38,53.44,53.38,53.42,18000.0,35.4008,35.4406,35.4008,35.4273,18000.0
2005-07-25 15:25:00,53.42,53.49,53.42,53.48,16700.0,35.4273,35.4738,35.4273,35.4671,16700.0
2005-07-25 15:30:00,53.5,53.51,53.46,53.46,13200.0,35.4804,35.487,35.4539,35.4539,13200.0
2005-07-25 15:35:00,53.46,53.47,53.45,53.46,10500.0,35.4539,35.4605,35.4472,35.4539,10500.0
2005-07-25 15:40:00,53.45,53.47,53.45,53.46,12000.0,35.4472,35.4605,35.4472,35.4539,12000.0
2005-07-25 15:45:00,53.47,53.48,53.42,53.48,14800.0,35.4605,35.4671,35.4273,35.4671,14800.0
2005-07-25 15:50:00,53.49,53.54,53.49,53.54,14900.0,35.4738,35.5069,35.4738,35.5069,14900.0
2005-07-25 15:55:00,53.53,53.54,53.46,53.46,31900.0,35.5003,35.5069,35.4539,35.4539,31900.0
2005-07-26 09:30:00,53.49,53.55,53.4,53.4,21500.0,35.4738,35.5135,35.4141,35.4141,21500.0
2005-07-26 09:35:00,53.32,53.52,53.31,53.45,17800.0,35.361,35.4936,35.3544,35.4472,17800.0
2005-07-26 09:40:00,53.46,53.62,53.45,53.55,20800.0,35.4539,35.56,35.4472,35.5135,20800.0
2005-07-26 09:45:00,53.55,53.7,53.51,53.6,13700.0,35.5135,35.613,35.487,35.5467,13700.0
2005-07-26 09:50:00,53.61,53.61,53.54,53.54,11100.0,35.5533,35.5533,35.5069,35.5069,11100.0
2005-07-26 09:55:00,53.55,53.7,53.54,53.64,23000.0,35.5135,35.613,35.5069,35.5732,23000.0
2005-07-26 10:00:00,53.65,53.65,53.49,53.49,8500.0,35.5799,35.5799,35.4738,35.4738,8500.0
2005-07-26 10:05:00,53.48,53.48,53.43,53.48,13100.0,35.4671,35.4671,35.434,35.4671,13100.0
2005-07-26 10:10:00,53.5,53.57,53.48,53.53,20900.0,35.4804,35.5268,35.4671,35.5003,20900.0
2005-07-26 10:15:00,53.52,53.53,53.47,53.49,13200.0,35.4936,35.5003,35.4605,35.4738,13200.0
2005-07-26 10:20:00,53.49,53.51,53.46,53.48,86500.0,35.4738,35.487,35.4539,35.4671,86500.0
2005-07-26 10:25:00,53.48,53.68,53.48,53.63,22700.0,35.4671,35.5998,35.4671,35.5666,22700.0
2005-07-26 10:30:00,53.63,53.63,53.55,53.55,7500.0,35.5666,35.5666,35.5135,35.5135,7500.0
2005-07-26 10:35:00,53.55,53.6,53.54,53.57,19200.0,35.5135,35.5467,35.5069,35.5268,19200.0
2005-07-26 10:40:00,53.57,53.57,53.52,53.53,12100.0,35.5268,35.5268,35.4936,35.5003,12100.0
2005-07-26 10:45:00,53.54,53.54,53.5,53.52,9600.0,35.5069,35.5069,35.4804,35.4936,9600.0
2005-07-26 10:50:00,53.54,53.55,53.52,53.53,21200.0,35.5069,35.5135,35.4936,35.5003,21200.0
2005-07-26 10:55:00,53.52,53.54,53.48,53.54,13900.0,35.4936,35.5069,35.4671,35.5069,13900.0
2005-07-26 11:00:00,53.54,53.55,53.51,53.51,8700.0,35.5069,35.5135,35.487,35.487,8700.0
2005-07-26 11:05:00,53.5,53.5,53.47,53.47,9300.0,35.4804,35.4804,35.4605,35.4605,9300.0
2005-07-26 11:10:00,53.48,53.48,53.46,53.47,6900.0,35.4671,35.4671,35.4539,35.4605,6900.0
2005-07-26 11:15:00,53.46,53.5,53.46,53.49,19000.0,35.4539,35.4804,35.4539,35.4738,19000.0
2005-07-26 11:20:00,53.5,53.61,53.49,53.58,16600.0,35.4804,35.5533,35.4738,35.5334,16600.0
2005-07-26 11:25:00,53.57,53.61,53.56,53.58,15500.0,35.5268,35.5533,35.5202,35.5334,15500.0
2005-07-26 11:30:00,53.58,53.58,53.54,53.54,47400.0,35.5334,35.5334,35.5069,35.5069,47400.0
2005-07-26 11:35:00,53.55,53.58,53.52,53.58,94000.0,35.5135,35.5334,35.4936,35.5334,94000.0
2005-07-26 11:40:00,53.57,53.6,53.56,53.56,8000.0,35.5268,35.5467,35.5202,35.5202,8000.0
2005-07-26 11:45:00,53.56,53.59,53.55,53.59,8600.0,35.5202,35.5401,35.5135,35.5401,8600.0
2005-07-26 11:50:00,53.58,53.58,53.54,53.55,5800.0,35.5334,35.5334,35.5069,35.5135,5800.0
2005-07-26 11:55:00,53.55,53.6,53.55,53.6,10700.0,35.5135,35.5467,35.5135,35.5467,10700.0
2005-07-26 12:00:00,53.6,53.6,53.55,53.56,91300.0,35.5467,35.5467,35.5135,35.5202,91300.0
2005-07-26 12:05:00,53.55,53.56,53.53,53.55,9200.0,35.5135,35.5202,35.5003,35.5135,9200.0
2005-07-26 12:10:00,53.55,53.59,53.55,53.58,6000.0,35.5135,35.5401,35.5135,35.5334,6000.0
2005-07-26 12:15:00,53.57,53.57,53.55,53.56,4000.0,35.5268,35.5268,35.5135,35.5202,4000.0
2005-07-26 12:20:00,53.55,53.57,53.52,53.54,12300.0,35.5135,35.5268,35.4936,35.5069,12300.0
2005-07-26 12:25:00,53.55,53.55,53.49,53.51,27800.0,35.5135,35.5135,35.4738,35.487,27800.0
2005-07-26 12:30:00,53.49,53.5,53.48,53.5,9700.0,35.4738,35.4804,35.4671,35.4804,9700.0
2005-07-26 12:35:00,53.5,53.5,53.47,53.47,2800.0,35.4804,35.4804,35.4605,35.4605,2800.0
2005-07-26 12:40:00,53.47,53.48,53.46,53.48,5200.0,35.4605,35.4671,35.4539,35.4671,5200.0
2005-07-26 12:45:00,53.47,53.55,53.47,53.54,4100.0,35.4605,35.5135,35.4605,35.5069,4100.0
2005-07-26 12:50:00,53.54,53.56,53.51,53.56,4300.0,35.5069,35.5202,35.487,35.5202,4300.0
2005-07-26 12:55:00,53.57,53.57,53.51,53.52,6500.0,35.5268,35.5268,35.487,35.4936,6500.0
2005-07-26 13:00:00,53.52,53.56,53.52,53.56,10100.0,35.4936,35.5202,35.4936,35.5202,10100.0
2005-07-26 13:05:00,53.57,53.57,53.54,53.57,13800.0,35.5268,35.5268,35.5069,35.5268,13800.0
2005-07-26 13:10:00,53.56,53.57,53.55,53.55,7100.0,35.5202,35.5268,35.5135,35.5135,7100.0
2005-07-26 13:15:00,53.54,53.55,53.54,53.55,5700.0,35.5069,35.5135,35.5069,35.5135,5700.0
2005-07-26 13:20:00,53.55,53.56,53.55,53.56,8000.0,35.5135,35.5202,35.5135,35.5202,8000.0
2005-07-26 13:25:00,53.6,53.65,53.59,53.62,8500.0,35.5467,35.5799,35.5401,35.56,8500.0
2005-07-26 13:30:00,53.62,53.62,53.54,53.57,4000.0,35.56,35.56,35.5069,35.5268,4000.0
2005-07-26 13:35:00,53.57,53.61,53.56,53.61,8900.0,35.5268,35.5533,35.5202,35.5533,8900.0
2005-07-26 13:40:00,53.62,53.7,53.58,53.68,14600.0,35.56,35.613,35.5334,35.5998,14600.0
2005-07-26 13:45:00,53.7,53.76,53.65,53.67,6600.0,35.613,35.6528,35.5799,35.5931,6600.0
2005-07-26 13:50:00,53.67,53.78,53.67,53.73,11200.0,35.5931,35.6661,35.5931,35.6329,11200.0
2005-07-26 13:55:00,53.73,53.77,53.72,53.75,6600.0,35.6329,35.6594,35.6263,35.6462,6600.0
2005-07-26 14:00:00,53.75,53.78,53.66,53.66,8400.0,35.6462,35.6661,35.5865,35.5865,8400.0
2005-07-26 14:05:00,53.66,53.7,53.63,53.68,6800.0,35.5865,35.613,35.5666,35.5998,6800.0
2005-07-26 14:10:00,53.68,53.72,53.68,53.7,4800.0,35.5998,35.6263,35.5998,35.613,4800.0
2005-07-26 14:15:00,53.71,53.71,53.7,53.71,6300.0,35.6197,35.6197,35.613,35.6197,6300.0
2005-07-26 14:20:00,53.72,53.76,53.69,53.69,11900.0,35.6263,35.6528,35.6064,35.6064,11900.0
2005-07-26 14:25:00,53.7,53.7,53.66,53.68,10000.0,35.613,35.613,35.5865,35.5998,10000.0
2005-07-26 14:30:00,53.68,53.71,53.66,53.67,9500.0,35.5998,35.6197,35.5865,35.5931,9500.0
2005-07-26 14:35:00,53.67,53.67,53.65,53.65,9100.0,35.5931,35.5931,35.5799,35.5799,9100.0
2005-07-26 14:40:00,53.65,53.65,53.63,53.63,10900.0,35.5799,35.5799,35.5666,35.5666,10900.0
2005-07-26 14:45:00,53.62,53.68,53.61,53.68,14800.0,35.56,35.5998,35.5533,35.5998,14800.0
2005-07-26 14:50:00,53.69,53.74,53.68,53.68,7100.0,35.6064,35.6396,35.5998,35.5998,7100.0
2005-07-26 14:55:00,53.68,53.68,53.62,53.63,11300.0,35.5998,35.5998,35.56,35.5666,11300.0
2005-07-26 15:00:00,53.61,53.63,53.56,53.57,12600.0,35.5533,35.5666,35.5202,35.5268,12600.0
2005-07-26 15:05:00,53.56,53.57,53.54,53.57,5400.0,35.5202,35.5268,35.5069,35.5268,5400.0
2005-07-26 15:10:00,53.57,53.57,53.51,53.52,16300.0,35.5268,35.5268,35.487,35.4936,16300.0
2005-07-26 15:15:00,53.52,53.54,53.51,53.54,10200.0,35.4936,35.5069,35.487,35.5069,10200.0
2005-07-26 15:20:00,53.53,53.57,53.52,53.56,22900.0,35.5003,35.5268,35.4936,35.5202,22900.0
2005-07-26 15:25:00,53.56,53.56,53.51,53.53,13700.0,35.5202,35.5202,35.487,35.5003,13700.0
2005-07-26 15:30:00,53.53,53.61,53.52,53.55,18800.0,35.5003,35.5533,35.4936,35.5135,18800.0
2005-07-26 15:35:00,53.55,53.56,53.52,53.53,12200.0,35.5135,35.5202,35.4936,35.5003,12200.0
2005-07-26 15:40:00,53.53,53.53,53.46,53.51,35700.0,35.5003,35.5003,35.4539,35.487,35700.0
2005-07-26 15:45:00,53.51,53.53,53.49,53.5,16800.0,35.487,35.5003,35.4738,35.4804,16800.0
2005-07-26 15:50:00,53.49,53.54,53.49,53.52,14500.0,35.4738,35.5069,35.4738,35.4936,14500.0
2005-07-26 15:55:00,53.5,53.52,53.48,53.49,43000.0,35.4804,35.4936,35.4671,35.4738,43000.0
2005-07-27 09:30:00,53.66,53.72,53.42,53.43,59600.0,35.5865,35.6263,35.4273,35.434,59600.0
2005-07-27 09:35:00,53.42,53.49,53.12,53.16,119200.0,35.4273,35.4738,35.2284,35.2549,119200.0
2005-07-27 09:40:00,53.17,53.35,53.15,53.25,46300.0,35.2615,35.3809,35.2483,35.3146,46300.0
2005-07-27 09:45:00,53.24,53.24,53.09,53.09,26300.0,35.308,35.308,35.2085,35.2085,26300.0
2005-07-27 09:50:00,53.1,53.2,53.09,53.15,37100.0,35.2151,35.2814,35.2085,35.2483,37100.0
2005-07-27 09:55:00,53.15,53.17,53.08,53.09,31300.0,35.2483,35.2615,35.2018,35.2085,31300.0
2005-07-27 10:00:00,53.08,53.09,52.9,52.9,37400.0,35.2018,35.2085,35.0825,35.0825,37400.0
2005-07-27 10:05:00,52.93,53.02,52.9,52.99,51400.0,35.1024,35.1621,35.0825,35.1422,51400.0
2005-07-27 10:10:00,52.99,52.99,52.95,52.97,19000.0,35.1422,35.1422,35.1156,35.1289,19000.0
2005-07-27 10:15:00,52.96,53.0,52.95,52.97,31900.0,35.1223,35.1488,35.1156,35.1289,31900.0
2005-07-27 10:20:00,52.97,53.03,52.97,53.02,25400.0,35.1289,35.1687,35.1289,35.1621,25400.0
2005-07-27 10:25:00,53.02,53.06,53.02,53.04,17400.0,35.1621,35.1886,35.1621,35.1753,17400.0
2005-07-27 10:30:00,53.04,53.04,53.02,53.04,20600.0,35.1753,35.1753,35.1621,35.1753,20600.0
2005-07-27 10:35:00,53.04,53.08,53.0,53.07,87700.0,35.1753,35.2018,35.1488,35.1952,87700.0
2005-07-27 10:40:00,53.08,53.09,53.04,53.08,56200.0,35.2018,35.2085,35.1753,35.2018,56200.0
2005-07-27 10:45:00,53.07,53.16,53.07,53.14,16700.0,35.1952,35.2549,35.1952,35.2416,16700.0
2005-07-27 10:50:00,53.15,53.17,53.07,53.08,12500.0,35.2483,35.2615,35.1952,35.2018,12500.0
2005-07-27 10:55:00,53.08,53.08,52.99,52.99,18300.0,35.2018,35.2018,35.1422,35.1422,18300.0
2005-07-27 11:00:00,53.0,53.05,52.98,53.05,24900.0,35.1488,35.182,35.1355,35.182,24900.0
2005-07-27 11:05:00,53.05,53.13,53.05,53.12,12700.0,35.182,35.235,35.182,35.2284,12700.0
2005-07-27 11:10:00,53.13,53.15,53.1,53.13,37100.0,35.235,35.2483,35.2151,35.235,37100.0
2005-07-27 11:15:00,53.13,53.16,53.12,53.16,10100.0,35.235,35.2549,35.2284,35.2549,10100.0
2005-07-27 11:20:00,53.16,53.18,53.14,53.16,14200.0,35.2549,35.2682,35.2416,35.2549,14200.0
2005-07-27 11:25:00,53.15,53.2,53.14,53.18,42200.0,35.2483,35.2814,35.2416,35.2682,42200.0
2005-07-27 11:30:00,53.15,53.18,53.08,53.09,12400.0,35.2483,35.2682,35.2018,35.2085,12400.0
2005-07-27 11:35:00,53.09,53.1,53.06,53.07,47300.0,35.2085,35.2151,35.1886,35.1952,47300.0
2005-07-27 11:40:00,53.08,53.11,53.07,53.11,8500.0,35.2018,35.2217,35.1952,35.2217,8500.0
2005-07-27 11:45:00,53.11,53.14,53.1,53.11,7600.0,35.2217,35.2416,35.2151,35.2217,7600.0
2005-07-27 11:50:00,53.11,53.13,53.09,53.13,80700.0,35.2217,35.235,35.2085,35.235,80700.0
2005-07-27 11:55:00,53.13,53.14,53.12,53.13,22300.0,35.235,35.2416,35.2284,35.235,22300.0
2005-07-27 12:00:00,53.13,53.17,53.12,53.16,23100.0,35.235,35.2615,35.2284,35.2549,23100.0
2005-07-27 12:05:00,53.16,53.16,53.13,53.15,22700.0,35.2549,35.2549,35.235,35.2483,22700.0
2005-07-27 12:10:00,53.15,53.18,53.15,53.18,3900.0,35.2483,35.2682,35.2483,35.2682,3900.0
2005-07-27 12:15:00,53.18,53.25,53.17,53.2,10800.0,35.2682,35.3146,35.2615,35.2814,10800.0
2005-07-27 12:20:00,53.18,53.19,53.16,53.16,7000.0,35.2682,35.2748,35.2549,35.2549,7000.0
2005-07-27 12:25:00,53.15,53.2,53.15,53.2,6000.0,35.2483,35.2814,35.2483,35.2814,6000.0
2005-07-27 12:30:00,53.19,53.19,53.18,53.18,3500.0,35.2748,35.2748,35.2682,35.2682,3500.0
2005-07-27 12:35:00,53.18,53.21,53.16,53.2,22300.0,35.2682,35.2881,35.2549,35.2814,22300.0
2005-07-27 12:40:00,53.2,53.21,53.18,53.2,13900.0,35.2814,35.2881,35.2682,35.2814,13900.0
2005-07-27 12:45:00,53.2,53.2,53.15,53.15,9600.0,35.2814,35.2814,35.2483,35.2483,9600.0
2005-07-27 12:50:00,53.15,53.25,53.13,53.25,13100.0,35.2483,35.3146,35.235,35.3146,13100.0
2005-07-27 12:55:00,53.25,53.25,53.19,53.25,9800.0,35.3146,35.3146,35.2748,35.3146,9800.0
2005-07-27 13:00:00,53.24,53.25,53.2,53.22,8900.0,35.308,35.3146,35.2814,35.2947,8900.0
2005-07-27 13:05:00,53.2,53.2,53.15,53.19,7300.0,35.2814,35.2814,35.2483,35.2748,7300.0
2005-07-27 13:10:00,53.19,53.25,53.16,53.25,77500.0,35.2748,35.3146,35.2549,35.3146,77500.0
2005-07-27 13:15:00,53.25,53.25,53.21,53.22,7100.0,35.3146,35.3146,35.2881,35.2947,7100.0
2005-07-27 13:20:00,53.2,53.22,53.17,53.18,5500.0,35.2814,35.2947,35.2615,35.2682,5500.0
2005-07-27 13:25:00,53.17,53.2,53.16,53.19,6900.0,35.2615,35.2814,35.2549,35.2748,6900.0
2005-07-27 13:30:00,53.19,53.22,53.18,53.22,6000.0,35.2748,35.2947,35.2682,35.2947,6000.0
2005-07-27 13:35:00,53.21,53.23,53.16,53.17,36300.0,35.2881,35.3013,35.2549,35.2615,36300.0
2005-07-27 13:40:00,53.16,53.2,53.15,53.19,2400.0,35.2549,35.2814,35.2483,35.2748,2400.0
2005-07-27 13:45:00,53.18,53.24,53.17,53.18,10700.0,35.2682,35.308,35.2615,35.2682,10700.0
2005-07-27 13:50:00,53.17,53.21,53.17,53.19,9100.0,35.2615,35.2881,35.2615,35.2748,9100.0
2005-07-27 13:55:00,53.19,53.19,53.16,53.16,9000.0,35.2748,35.2748,35.2549,35.2549,9000.0
2005-07-27 14:00:00,53.15,53.21,53.14,53.2,9400.0,35.2483,35.2881,35.2416,35.2814,9400.0
2005-07-27 14:05:00,53.2,53.2,53.17,53.19,8000.0,35.2814,35.2814,35.2615,35.2748,8000.0
2005-07-27 14:10:00,53.19,53.25,53.18,53.22,8800.0,35.2748,35.3146,35.2682,35.2947,8800.0
2005-07-27 14:15:00,53.2,53.22,53.15,53.22,10000.0,35.2814,35.2947,35.2483,35.2947,10000.0
2005-07-27 14:20:00,53.23,53.27,53.23,53.25,29600.0,35.3013,35.3279,35.3013,35.3146,29600.0
2005-07-27 14:25:00,53.25,53.26,53.25,53.26,20500.0,35.3146,35.3212,35.3146,35.3212,20500.0
2005-07-27 14:30:00,53.26,53.27,53.24,53.26,13700.0,35.3212,35.3279,35.308,35.3212,13700.0
2005-07-27 14:35:00,53.26,53.27,53.25,53.26,14400.0,35.3212,35.3279,35.3146,35.3212,14400.0
2005-07-27 14:40:00,53.26,53.27,53.25,53.25,13600.0,35.3212,35.3279,35.3146,35.3146,13600.0
2005-07-27 14:45:00,53.25,53.26,53.25,53.26,5800.0,35.3146,35.3212,35.3146,35.3212,5800.0
2005-07-27 14:50:00,53.25,53.29,53.25,53.28,19700.0,35.3146,35.3411,35.3146,35.3345,19700.0
2005-07-27 14:55:00,53.28,53.28,53.25,53.27,43400.0,35.3345,35.3345,35.3146,35.3279,43400.0
2005-07-27 15:00:00,53.27,53.28,53.23,53.26,32800.0,35.3279,35.3345,35.3013,35.3212,32800.0
2005-07-27 15:05:00,53.27,53.27,53.23,53.25,50500.0,35.3279,35.3279,35.3013,35.3146,50500.0
2005-07-27 15:10:00,53.24,53.27,53.24,53.26,7600.0,35.308,35.3279,35.308,35.3212,7600.0
2005-07-27 15:15:00,53.26,53.27,53.23,53.27,11300.0,35.3212,35.3279,35.3013,35.3279,11300.0
2005-07-27 15:20:00,53.27,53.28,53.26,53.27,14900.0,35.3279,35.3345,35.3212,35.3279,14900.0
2005-07-27 15:25:00,53.28,53.28,53.26,53.27,19300.0,35.3345,35.3345,35.3212,35.3279,19300.0
2005-07-27 15:30:00,53.27,53.35,53.27,53.35,17000.0,35.3279,35.3809,35.3279,35.3809,17000.0
2005-07-27 15:35:00,53.36,53.42,53.34,53.4,20600.0,35.3875,35.4273,35.3743,35.4141,20600.0
2005-07-27 15:40:00,53.39,53.4,53.35,53.38,13600.0,35.4074,35.4141,35.3809,35.4008,13600.0
2005-07-27 15:45:00,53.38,53.38,53.33,53.37,17100.0,35.4008,35.4008,35.3676,35.3942,17100.0
2005-07-27 15:50:00,53.36,53.39,53.31,53.31,43500.0,35.3875,35.4074,35.3544,35.3544,43500.0
2005-07-27 15:55:00,53.32,53.34,53.24,53.34,37000.0,35.361,35.3743,35.308,35.3743,37000.0
2005-07-28 09:30:00,53.46,53.49,53.38,53.49,18300.0,35.4539,35.4738,35.4008,35.4738,18300.0
2005-07-28 09:35:00,53.49,53.53,53.47,53.52,17200.0,35.4738,35.5003,35.4605,35.4936,17200.0
2005-07-28 09:40:00,53.52,53.52,53.46,53.5,15900.0,35.4936,35.4936,35.4539,35.4804,15900.0
2005-07-28 09:45:00,53.5,53.5,53.33,53.35,15400.0,35.4804,35.4804,35.3676,35.3809,15400.0
2005-07-28 09:50:00,53.35,53.39,53.31,53.33,16900.0,35.3809,35.4074,35.3544,35.3676,16900.0
2005-07-28 09:55:00,53.32,53.37,53.32,53.32,11400.0,35.361,35.3942,35.361,35.361,11400.0
2005-07-28 10:00:00,53.32,53.36,53.29,53.35,23800.0,35.361,35.3875,35.3411,35.3809,23800.0
2005-07-28 10:05:00,53.35,53.35,53.26,53.29,36000.0,35.3809,35.3809,35.3212,35.3411,36000.0
2005-07-28 10:10:00,53.28,53.45,53.28,53.4,28100.0,35.3345,35.4472,35.3345,35.4141,28100.0
2005-07-28 10:15:00,53.41,53.41,53.29,53.31,12100.0,35.4207,35.4207,35.3411,35.3544,12100.0
2005-07-28 10:20:00,53.32,53.32,53.21,53.22,15500.0,35.361,35.361,35.2881,35.2947,15500.0
2005-07-28 10:25:00,53.21,53.33,53.21,53.32,7500.0,35.2881,35.3676,35.2881,35.361,7500.0
2005-07-28 10:30:00,53.32,53.36,53.31,53.36,4700.0,35.361,35.3875,35.3544,35.3875,4700.0
2005-07-28 10:35:00,53.35,53.37,53.29,53.33,18700.0,35.3809,35.3942,35.3411,35.3676,18700.0
2005-07-28 10:40:00,53.35,53.45,53.35,53.43,16000.0,35.3809,35.4472,35.3809,35.434,16000.0
2005-07-28 10:45:00,53.44,53.44,53.39,53.39,10600.0,35.4406,35.4406,35.4074,35.4074,10600.0
2005-07-28 10:50:00,53.39,53.39,53.35,53.35,16400.0,35.4074,35.4074,35.3809,35.3809,16400.0
2005-07-28 10:55:00,53.34,53.34,53.28,53.31,15800.0,35.3743,35.3743,35.3345,35.3544,15800.0
2005-07-28 11:00:00,53.31,53.32,53.25,53.25,26100.0,35.3544,35.361,35.3146,35.3146,26100.0
2005-07-28 11:05:00,53.25,53.26,53.23,53.23,14800.0,35.3146,35.3212,35.3013,35.3013,14800.0
2005-07-28 11:10:00,53.24,53.24,53.19,53.19,14800.0,35.308,35.308,35.2748,35.2748,14800.0
2005-07-28 11:15:00,53.2,53.21,53.19,53.2,28000.0,35.2814,35.2881,35.2748,35.2814,28000.0
2005-07-28 11:20:00,53.2,53.21,53.18,53.19,13100.0,35.2814,35.2881,35.2682,35.2748,13100.0
2005-07-28 11:25:00,53.19,53.21,53.18,53.21,83700.0,35.2748,35.2881,35.2682,35.2881,83700.0
2005-07-28 11:30:00,53.21,53.27,53.21,53.27,11600.0,35.2881,35.3279,35.2881,35.3279,11600.0
2005-07-28 11:35:00,53.26,53.26,53.16,53.26,19300.0,35.3212,35.3212,35.2549,35.3212,19300.0
2005-07-28 11:40:00,53.26,53.37,53.26,53.35,33900.0,35.3212,35.3942,35.3212,35.3809,33900.0
2005-07-28 11:45:00,53.33,53.35,53.29,53.35,6500.0,35.3676,35.3809,35.3411,35.3809,6500.0
2005-07-28 11:50:00,53.35,53.35,53.3,53.33,5000.0,35.3809,35.3809,35.3477,35.3676,5000.0
2005-07-28 11:55:00,53.33,53.38,53.31,53.38,2500.0,35.3676,35.4008,35.3544,35.4008,2500.0
2005-07-28 12:00:00,53.38,53.4,53.35,53.37,104000.0,35.4008,35.4141,35.3809,35.3942,104000.0
2005-07-28 12:05:00,53.39,53.42,53.39,53.42,14900.0,35.4074,35.4273,35.4074,35.4273,14900.0
2005-07-28 12:10:00,53.42,53.44,53.4,53.41,12200.0,35.4273,35.4406,35.4141,35.4207,12200.0
2005-07-28 12:15:00,53.41,53.41,53.33,53.35,8800.0,35.4207,35.4207,35.3676,35.3809,8800.0
2005-07-28 12:20:00,53.33,53.35,53.31,53.32,26300.0,35.3676,35.3809,35.3544,35.361,26300.0
2005-07-28 12:25:00,53.33,53.34,53.3,53.34,19500.0,35.3676,35.3743,35.3477,35.3743,19500.0
2005-07-28 12:30:00,53.35,53.36,53.33,53.36,28300.0,35.3809,35.3875,35.3676,35.3875,28300.0
2005-07-28 12:35:00,53.37,53.37,53.36,53.36,5300.0,35.3942,35.3942,35.3875,35.3875,5300.0
2005-07-28 12:40:00,53.35,53.36,53.32,53.33,10600.0,35.3809,35.3875,35.361,35.3676,10600.0
2005-07-28 12:45:00,53.35,53.37,53.33,53.37,6000.0,35.3809,35.3942,35.3676,35.3942,6000.0
2005-07-28 12:50:00,53.37,53.37,53.35,53.35,700.0,35.3942,35.3942,35.3809,35.3809,700.0
2005-07-28 12:55:00,53.35,53.38,53.35,53.37,7200.0,35.3809,35.4008,35.3809,35.3942,7200.0
2005-07-28 13:00:00,53.37,53.38,53.35,53.37,10200.0,35.3942,35.4008,35.3809,35.3942,10200.0
2005-07-28 13:05:00,53.36,53.37,53.35,53.37,11800.0,35.3875,35.3942,35.3809,35.3942,11800.0
2005-07-28 13:10:00,53.37,53.39,53.36,53.36,7100.0,35.3942,35.4074,35.3875,35.3875,7100.0
2005-07-28 13:15:00,53.36,53.39,53.35,53.39,20200.0,35.3875,35.4074,35.3809,35.4074,20200.0
2005-07-28 13:20:00,53.39,53.39,53.36,53.36,2700.0,35.4074,35.4074,35.3875,35.3875,2700.0
2005-07-28 13:25:00,53.36,53.45,53.36,53.43,19900.0,35.3875,35.4472,35.3875,35.434,19900.0
2005-07-28 13:30:00,53.43,53.45,53.38,53.44,11900.0,35.434,35.4472,35.4008,35.4406,11900.0
2005-07-28 13:35:00,53.43,53.51,53.43,53.48,5900.0,35.434,35.487,35.434,35.4671,5900.0
2005-07-28 13:40:00,53.48,53.49,53.43,53.44,4300.0,35.4671,35.4738,35.434,35.4406,4300.0
2005-07-28 13:45:00,53.44,53.44,53.4,53.4,17300.0,35.4406,35.4406,35.4141,35.4141,17300.0
2005-07-28 13:50:00,53.4,53.44,53.39,53.43,5200.0,35.4141,35.4406,35.4074,35.434,5200.0
2005-07-28 13:55:00,53.43,53.44,53.4,53.42,2500.0,35.434,35.4406,35.4141,35.4273,2500.0
2005-07-28 14:00:00,53.42,53.46,53.4,53.46,5000.0,35.4273,35.4539,35.4141,35.4539,5000.0
2005-07-28 14:05:00,53.46,53.47,53.46,53.46,50800.0,35.4539,35.4605,35.4539,35.4539,50800.0
2005-07-28 14:10:00,53.46,53.5,53.45,53.49,65900.0,35.4539,35.4804,35.4472,35.4738,65900.0
2005-07-28 14:15:00,53.5,53.5,53.45,53.45,10300.0,35.4804,35.4804,35.4472,35.4472,10300.0
2005-07-28 14:20:00,53.44,53.44,53.42,53.43,14600.0,35.4406,35.4406,35.4273,35.434,14600.0
2005-07-28 14:25:00,53.42,53.45,53.39,53.44,14400.0,35.4273,35.4472,35.4074,35.4406,14400.0
2005-07-28 14:30:00,53.43,53.45,53.4,53.41,7100.0,35.434,35.4472,35.4141,35.4207,7100.0
2005-07-28 14:35:00,53.42,53.43,53.4,53.4,6100.0,35.4273,35.434,35.4141,35.4141,6100.0
2005-07-28 14:40:00,53.4,53.43,53.4,53.42,4300.0,35.4141,35.434,35.4141,35.4273,4300.0
2005-07-28 14:45:00,53.41,53.43,53.41,53.41,7900.0,35.4207,35.434,35.4207,35.4207,7900.0
2005-07-28 14:50:00,53.41,53.54,53.41,53.5,14800.0,35.4207,35.5069,35.4207,35.4804,14800.0
2005-07-28 14:55:00,53.48,53.48,53.43,53.43,5000.0,35.4671,35.4671,35.434,35.434,5000.0
2005-07-28 15:00:00,53.44,53.44,53.37,53.4,7500.0,35.4406,35.4406,35.3942,35.4141,7500.0
2005-07-28 15:05:00,53.4,53.43,53.39,53.39,9700.0,35.4141,35.434,35.4074,35.4074,9700.0
2005-07-28 15:10:00,53.4,53.42,53.4,53.42,4700.0,35.4141,35.4273,35.4141,35.4273,4700.0
2005-07-28 15:15:00,53.43,53.44,53.42,53.44,9300.0,35.434,35.4406,35.4273,35.4406,9300.0
2005-07-28 15:20:00,53.43,53.44,53.39,53.39,5000.0,35.434,35.4406,35.4074,35.4074,5000.0
2005-07-28 15:25:00,53.39,53.43,53.39,53.43,11000.0,35.4074,35.434,35.4074,35.434,11000.0
2005-07-28 15:30:00,53.43,53.45,53.38,53.38,27600.0,35.434,35.4472,35.4008,35.4008,27600.0
2005-07-28 15:35:00,53.38,53.43,53.35,53.35,12900.0,35.4008,35.434,35.3809,35.3809,12900.0
2005-07-28 15:40:00,53.35,53.36,53.32,53.33,10000.0,35.3809,35.3875,35.361,35.3676,10000.0
2005-07-28 15:45:00,53.32,53.41,53.32,53.37,26600.0,35.361,35.4207,35.361,35.3942,26600.0
2005-07-28 15:50:00,53.37,53.38,53.35,53.37,24100.0,35.3942,35.4008,35.3809,35.3942,24100.0
2005-07-28 15:55:00,53.37,53.43,53.37,53.43,44600.0,35.3942,35.434,35.3942,35.434,44600.0
2005-07-29 09:30:00,53.14,53.2,52.9,52.95,76000.0,35.2416,35.2814,35.0825,35.1156,76000.0
2005-07-29 09:35:00,52.99,52.99,52.8,52.83,31200.0,35.1422,35.1422,35.0162,35.0361,31200.0
2005-07-29 09:40:00,52.83,53.09,52.83,53.0,32700.0,35.0361,35.2085,35.0361,35.1488,32700.0
2005-07-29 09:45:00,53.0,53.09,52.96,53.04,74100.0,35.1488,35.2085,35.1223,35.1753,74100.0
2005-07-29 09:50:00,53.03,53.07,53.03,53.07,17900.0,35.1687,35.1952,35.1687,35.1952,17900.0
2005-07-29 09:55:00,53.07,53.13,53.05,53.09,36500.0,35.1952,35.235,35.182,35.2085,36500.0
2005-07-29 10:00:00,53.08,53.11,53.04,53.05,25900.0,35.2018,35.2217,35.1753,35.182,25900.0
2005-07-29 10:05:00,53.05,53.09,53.03,53.04,28600.0,35.182,35.2085,35.1687,35.1753,28600.0
2005-07-29 10:10:00,53.04,53.09,53.03,53.04,23600.0,35.1753,35.2085,35.1687,35.1753,23600.0
2005-07-29 10:15:00,53.05,53.05,52.86,52.86,26600.0,35.182,35.182,35.0559,35.0559,26600.0
2005-07-29 10:20:00,52.86,52.94,52.86,52.92,8500.0,35.0559,35.109,35.0559,35.0957,8500.0
2005-07-29 10:25:00,52.91,52.96,52.89,52.91,20100.0,35.0891,35.1223,35.0758,35.0891,20100.0
2005-07-29 10:30:00,52.9,52.91,52.83,52.87,24000.0,35.0825,35.0891,35.0361,35.0626,24000.0
2005-07-29 10:35:00,52.87,52.92,52.84,52.92,14300.0,35.0626,35.0957,35.0427,35.0957,14300.0
2005-07-29 10:40:00,52.91,52.95,52.84,52.84,45300.0,35.0891,35.1156,35.0427,35.0427,45300.0
2005-07-29 10:45:00,52.83,52.87,52.81,52.85,12800.0,35.0361,35.0626,35.0228,35.0493,12800.0
2005-07-29 10:50:00,52.85,52.85,52.79,52.85,23500.0,35.0493,35.0493,35.0095,35.0493,23500.0
2005-07-29 10:55:00,52.84,52.85,52.81,52.82,13100.0,35.0427,35.0493,35.0228,35.0294,13100.0
2005-07-29 11:00:00,52.82,52.85,52.72,52.75,32600.0,35.0294,35.0493,34.9631,34.983,32600.0
2005-07-29 11:05:00,52.75,52.77,52.72,52.73,24500.0,34.983,34.9963,34.9631,34.9697,24500.0
2005-07-29 11:10:00,52.73,52.73,52.71,52.72,13700.0,34.9697,34.9697,34.9565,34.9631,13700.0
2005-07-29 11:15:00,52.72,52.72,52.66,52.66,31500.0,34.9631,34.9631,34.9233,34.9233,31500.0
2005-07-29 11:20:00,52.65,52.68,52.65,52.66,17900.0,34.9167,34.9366,34.9167,34.9233,17900.0
2005-07-29 11:25:00,52.66,52.66,52.61,52.61,16400.0,34.9233,34.9233,34.8902,34.8902,16400.0
2005-07-29 11:30:00,52.61,52.61,52.57,52.58,29600.0,34.8902,34.8902,34.8636,34.8703,29600.0
2005-07-29 11:35:00,52.59,52.59,52.53,52.53,12200.0,34.8769,34.8769,34.8371,34.8371,12200.0
2005-07-29 11:40:00,52.54,52.56,52.51,52.53,36200.0,34.8437,34.857,34.8238,34.8371,36200.0
2005-07-29 11:45:00,52.52,52.53,52.49,52.49,12600.0,34.8305,34.8371,34.8106,34.8106,12600.0
2005-07-29 11:50:00,52.49,52.52,52.48,52.52,19900.0,34.8106,34.8305,34.8039,34.8305,19900.0
2005-07-29 11:55:00,52.51,52.51,52.47,52.47,21400.0,34.8238,34.8238,34.7973,34.7973,21400.0
2005-07-29 12:00:00,52.47,52.49,52.46,52.47,13800.0,34.7973,34.8106,34.7907,34.7973,13800.0
2005-07-29 12:05:00,52.47,52.48,52.46,52.48,17800.0,34.7973,34.8039,34.7907,34.8039,17800.0
2005-07-29 12:10:00,52.48,52.49,52.44,52.45,35000.0,34.8039,34.8106,34.7774,34.784,35000.0
2005-07-29 12:15:00,52.44,52.45,52.44,52.45,10300.0,34.7774,34.784,34.7774,34.784,10300.0
2005-07-29 12:20:00,52.45,52.46,52.44,52.44,18800.0,34.784,34.7907,34.7774,34.7774,18800.0
2005-07-29 12:25:00,52.45,52.45,52.44,52.44,16100.0,34.784,34.784,34.7774,34.7774,16100.0
2005-07-29 12:30:00,52.45,52.46,52.44,52.46,33800.0,34.784,34.7907,34.7774,34.7907,33800.0
2005-07-29 12:35:00,52.45,52.47,52.44,52.47,24200.0,34.784,34.7973,34.7774,34.7973,24200.0
2005-07-29 12:40:00,52.47,52.5,52.47,52.5,17600.0,34.7973,34.8172,34.7973,34.8172,17600.0
2005-07-29 12:45:00,52.5,52.5,52.46,52.46,5500.0,34.8172,34.8172,34.7907,34.7907,5500.0
2005-07-29 12:50:00,52.46,52.48,52.45,52.48,16200.0,34.7907,34.8039,34.784,34.8039,16200.0
2005-07-29 12:55:00,52.47,52.48,52.44,52.46,12300.0,34.7973,34.8039,34.7774,34.7907,12300.0
2005-07-29 13:00:00,52.47,52.47,52.46,52.47,3900.0,34.7973,34.7973,34.7907,34.7973,3900.0
2005-07-29 13:05:00,52.48,52.48,52.46,52.48,14700.0,34.8039,34.8039,34.7907,34.8039,14700.0
2005-07-29 13:10:00,52.49,52.57,52.49,52.57,20500.0,34.8106,34.8636,34.8106,34.8636,20500.0
2005-07-29 13:15:00,52.57,52.58,52.55,52.57,14900.0,34.8636,34.8703,34.8504,34.8636,14900.0
2005-07-29 13:20:00,52.56,52.59,52.56,52.59,11800.0,34.857,34.8769,34.857,34.8769,11800.0
2005-07-29 13:25:00,52.58,52.58,52.54,52.54,14400.0,34.8703,34.8703,34.8437,34.8437,14400.0
2005-07-29 13:30:00,52.55,52.56,52.53,52.53,16400.0,34.8504,34.857,34.8371,34.8371,16400.0
2005-07-29 13:35:00,52.53,52.57,52.52,52.56,20800.0,34.8371,34.8636,34.8305,34.857,20800.0
2005-07-29 13:40:00,52.56,52.59,52.55,52.58,17900.0,34.857,34.8769,34.8504,34.8703,17900.0
2005-07-29 13:45:00,52.58,52.59,52.56,52.58,9700.0,34.8703,34.8769,34.857,34.8703,9700.0
2005-07-29 13:50:00,52.59,52.62,52.57,52.57,11500.0,34.8769,34.8968,34.8636,34.8636,11500.0
2005-07-29 13:55:00,52.57,52.6,52.57,52.59,11300.0,34.8636,34.8835,34.8636,34.8769,11300.0
2005-07-29 14:00:00,52.59,52.6,52.57,52.6,15300.0,34.8769,34.8835,34.8636,34.8835,15300.0
2005-07-29 14:05:00,52.59,52.65,52.59,52.64,20700.0,34.8769,34.9167,34.8769,34.91,20700.0
2005-07-29 14:10:00,52.62,52.65,52.61,52.62,10800.0,34.8968,34.9167,34.8902,34.8968,10800.0
2005-07-29 14:15:00,52.61,52.62,52.6,52.62,6200.0,34.8902,34.8968,34.8835,34.8968,6200.0
2005-07-29 14:20:00,52.63,52.65,52.63,52.65,12000.0,34.9034,34.9167,34.9034,34.9167,12000.0
2005-07-29 14:25:00,52.65,52.65,52.58,52.58,11200.0,34.9167,34.9167,34.8703,34.8703,11200.0
2005-07-29 14:30:00,52.59,52.63,52.59,52.61,13400.0,34.8769,34.9034,34.8769,34.8902,13400.0
2005-07-29 14:35:00,52.61,52.62,52.58,52.59,3700.0,34.8902,34.8968,34.8703,34.8769,3700.0
2005-07-29 14:40:00,52.59,52.6,52.57,52.57,9100.0,34.8769,34.8835,34.8636,34.8636,9100.0
2005-07-29 14:45:00,52.57,52.57,52.5,52.53,18900.0,34.8636,34.8636,34.8172,34.8371,18900.0
2005-07-29 14:50:00,52.53,52.54,52.53,52.54,2700.0,34.8371,34.8437,34.8371,34.8437,2700.0
2005-07-29 14:55:00,52.54,52.59,52.54,52.57,10600.0,34.8437,34.8769,34.8437,34.8636,10600.0
2005-07-29 15:00:00,52.56,52.61,52.55,52.56,18300.0,34.857,34.8902,34.8504,34.857,18300.0
2005-07-29 15:05:00,52.55,52.57,52.55,52.57,8000.0,34.8504,34.8636,34.8504,34.8636,8000.0
2005-07-29 15:10:00,52.57,52.58,52.5,52.52,8000.0,34.8636,34.8703,34.8172,34.8305,8000.0
2005-07-29 15:15:00,52.52,52.53,52.44,52.45,15800.0,34.8305,34.8371,34.7774,34.784,15800.0
2005-07-29 15:20:00,52.45,52.48,52.45,52.48,13400.0,34.784,34.8039,34.784,34.8039,13400.0
2005-07-29 15:25:00,52.48,52.5,52.45,52.48,17100.0,34.8039,34.8172,34.784,34.8039,17100.0
2005-07-29 15:30:00,52.47,52.5,52.43,52.5,24200.0,34.7973,34.8172,34.7708,34.8172,24200.0
2005-07-29 15:35:00,52.5,52.51,52.49,52.5,14500.0,34.8172,34.8238,34.8106,34.8172,14500.0
2005-07-29 15:40:00,52.49,52.5,52.42,52.42,28900.0,34.8106,34.8172,34.7641,34.7641,28900.0
2005-07-29 15:45:00,52.42,52.43,52.41,52.43,45000.0,34.7641,34.7708,34.7575,34.7708,45000.0
2005-07-29 15:50:00,52.43,52.44,52.4,52.43,25600.0,34.7708,34.7774,34.7509,34.7708,25600.0
2005-07-29 15:55:00,52.43,52.43,52.39,52.42,57200.0,34.7708,34.7708,34.7443,34.7641,57200.0
2005-08-01 09:30:00,52.55,52.64,52.51,52.55,32600.0,34.8504,34.91,34.8238,34.8504,32600.0
2005-08-01 09:35:00,52.56,52.67,52.56,52.64,11300.0,34.857,34.9299,34.857,34.91,11300.0
2005-08-01 09:40:00,52.64,52.64,52.41,52.41,10600.0,34.91,34.91,34.7575,34.7575,10600.0
2005-08-01 09:45:00,52.4,52.44,52.24,52.26,50100.0,34.7509,34.7774,34.6448,34.658,50100.0
2005-08-01 09:50:00,52.26,52.28,52.1,52.13,84800.0,34.658,34.6713,34.5519,34.5718,84800.0
2005-08-01 09:55:00,52.12,52.18,52.04,52.18,48200.0,34.5652,34.605,34.5121,34.605,48200.0
2005-08-01 10:00:00,52.19,52.2,52.14,52.16,26600.0,34.6116,34.6182,34.5785,34.5917,26600.0
2005-08-01 10:05:00,52.16,52.16,52.08,52.1,67100.0,34.5917,34.5917,34.5387,34.5519,67100.0
2005-08-01 10:10:00,52.1,52.1,51.9,51.91,56500.0,34.5519,34.5519,34.4193,34.4259,56500.0
2005-08-01 10:15:00,51.91,52.06,51.89,52.06,34800.0,34.4259,34.5254,34.4127,34.5254,34800.0
2005-08-01 10:20:00,52.06,52.1,52.0,52.02,31000.0,34.5254,34.5519,34.4856,34.4989,31000.0
2005-08-01 10:25:00,52.02,52.05,52.01,52.03,15500.0,34.4989,34.5188,34.4922,34.5055,15500.0
2005-08-01 10:30:00,52.02,52.03,51.96,51.96,17100.0,34.4989,34.5055,34.4591,34.4591,17100.0
2005-08-01 10:35:00,51.96,51.96,51.87,51.87,23500.0,34.4591,34.4591,34.3994,34.3994,23500.0
2005-08-01 10:40:00,51.87,51.96,51.87,51.91,53900.0,34.3994,34.4591,34.3994,34.4259,53900.0
2005-08-01 10:45:00,51.9,51.97,51.89,51.97,69100.0,34.4193,34.4657,34.4127,34.4657,69100.0
2005-08-01 10:50:00,51.95,51.95,51.9,51.92,34000.0,34.4524,34.4524,34.4193,34.4326,34000.0
2005-08-01 10:55:00,51.91,52.0,51.91,51.99,31100.0,34.4259,34.4856,34.4259,34.479,31100.0
2005-08-01 11:00:00,51.99,52.0,51.97,51.99,17300.0,34.479,34.4856,34.4657,34.479,17300.0
2005-08-01 11:05:00,52.0,52.02,51.98,52.01,12500.0,34.4856,34.4989,34.4723,34.4922,12500.0
2005-08-01 11:10:00,52.02,52.06,51.9,51.94,37000.0,34.4989,34.5254,34.4193,34.4458,37000.0
2005-08-01 11:15:00,51.94,52.04,51.94,52.02,39400.0,34.4458,34.5121,34.4458,34.4989,39400.0
2005-08-01 11:20:00,52.03,52.04,51.99,51.99,16500.0,34.5055,34.5121,34.479,34.479,16500.0
2005-08-01 11:25:00,52.02,52.02,51.99,51.99,12100.0,34.4989,34.4989,34.479,34.479,12100.0
2005-08-01 11:30:00,52.0,52.0,51.98,52.0,15900.0,34.4856,34.4856,34.4723,34.4856,15900.0
2005-08-01 11:35:00,51.99,52.0,51.98,52.0,10200.0,34.479,34.4856,34.4723,34.4856,10200.0
2005-08-01 11:40:00,52.0,52.01,51.99,52.0,12700.0,34.4856,34.4922,34.479,34.4856,12700.0
2005-08-01 11:45:00,52.0,52.02,51.98,52.01,9500.0,34.4856,34.4989,34.4723,34.4922,9500.0
2005-08-01 11:50:00,52.02,52.02,52.0,52.0,12100.0,34.4989,34.4989,34.4856,34.4856,12100.0
2005-08-01 11:55:00,52.01,52.01,52.0,52.0,54000.0,34.4922,34.4922,34.4856,34.4856,54000.0
2005-08-01 12:00:00,52.0,52.0,51.98,52.0,18800.0,34.4856,34.4856,34.4723,34.4856,18800.0
2005-08-01 12:05:00,52.0,52.0,51.98,51.99,22500.0,34.4856,34.4856,34.4723,34.479,22500.0
2005-08-01 12:10:00,51.99,51.99,51.94,51.94,9200.0,34.479,34.479,34.4458,34.4458,9200.0
2005-08-01 12:15:00,51.94,51.97,51.93,51.95,24100.0,34.4458,34.4657,34.4392,34.4524,24100.0
2005-08-01 12:20:00,51.95,51.95,51.9,51.9,21800.0,34.4524,34.4524,34.4193,34.4193,21800.0
2005-08-01 12:25:00,51.91,51.93,51.89,51.93,19000.0,34.4259,34.4392,34.4127,34.4392,19000.0
2005-08-01 12:30:00,51.93,51.93,51.92,51.93,7000.0,34.4392,34.4392,34.4326,34.4392,7000.0
2005-08-01 12:35:00,51.92,51.93,51.92,51.92,8300.0,34.4326,34.4392,34.4326,34.4326,8300.0
2005-08-01 12:40:00,51.93,51.93,51.92,51.93,8100.0,34.4392,34.4392,34.4326,34.4392,8100.0
2005-08-01 12:45:00,51.93,51.93,51.89,51.9,24900.0,34.4392,34.4392,34.4127,34.4193,24900.0
2005-08-01 12:50:00,51.9,51.91,51.9,51.91,9500.0,34.4193,34.4259,34.4193,34.4259,9500.0
2005-08-01 12:55:00,51.91,51.91,51.88,51.88,5000.0,34.4259,34.4259,34.406,34.406,5000.0
2005-08-01 13:00:00,51.89,51.9,51.88,51.9,17100.0,34.4127,34.4193,34.406,34.4193,17100.0
2005-08-01 13:05:00,51.9,51.9,51.87,51.87,19200.0,34.4193,34.4193,34.3994,34.3994,19200.0
2005-08-01 13:10:00,51.87,51.9,51.87,51.89,14300.0,34.3994,34.4193,34.3994,34.4127,14300.0
2005-08-01 13:15:00,51.89,51.89,51.86,51.86,15500.0,34.4127,34.4127,34.3928,34.3928,15500.0
2005-08-01 13:20:00,51.85,51.86,51.85,51.86,11000.0,34.3861,34.3928,34.3861,34.3928,11000.0
2005-08-01 13:25:00,51.86,51.88,51.85,51.85,8600.0,34.3928,34.406,34.3861,34.3861,8600.0
2005-08-01 13:30:00,51.85,51.85,51.79,51.84,40100.0,34.3861,34.3861,34.3463,34.3795,40100.0
2005-08-01 13:35:00,51.84,51.86,51.82,51.86,6600.0,34.3795,34.3928,34.3662,34.3928,6600.0
2005-08-01 13:40:00,51.85,51.85,51.73,51.75,36100.0,34.3861,34.3861,34.3065,34.3198,36100.0
2005-08-01 13:45:00,51.73,51.77,51.71,51.75,35700.0,34.3065,34.3331,34.2933,34.3198,35700.0
2005-08-01 13:50:00,51.75,51.76,51.73,51.76,7400.0,34.3198,34.3264,34.3065,34.3264,7400.0
2005-08-01 13:55:00,51.75,51.76,51.73,51.74,74900.0,34.3198,34.3264,34.3065,34.3132,74900.0
2005-08-01 14:00:00,51.74,51.75,51.73,51.75,24600.0,34.3132,34.3198,34.3065,34.3198,24600.0
2005-08-01 14:05:00,51.74,51.77,51.73,51.76,25100.0,34.3132,34.3331,34.3065,34.3264,25100.0
2005-08-01 14:10:00,51.76,51.76,51.71,51.71,24000.0,34.3264,34.3264,34.2933,34.2933,24000.0
2005-08-01 14:15:00,51.71,51.73,51.7,51.72,23500.0,34.2933,34.3065,34.2867,34.2999,23500.0
2005-08-01 14:20:00,51.72,51.73,51.7,51.71,10200.0,34.2999,34.3065,34.2867,34.2933,10200.0
2005-08-01 14:25:00,51.71,51.75,51.71,51.75,23600.0,34.2933,34.3198,34.2933,34.3198,23600.0
2005-08-01 14:30:00,51.75,51.84,51.75,51.84,12000.0,34.3198,34.3795,34.3198,34.3795,12000.0
2005-08-01 14:35:00,51.84,51.87,51.84,51.87,8700.0,34.3795,34.3994,34.3795,34.3994,8700.0
2005-08-01 14:40:00,51.86,51.87,51.85,51.85,18500.0,34.3928,34.3994,34.3861,34.3861,18500.0
2005-08-01 14:45:00,51.85,51.85,51.77,51.82,19800.0,34.3861,34.3861,34.3331,34.3662,19800.0
2005-08-01 14:50:00,51.82,51.85,51.82,51.85,6400.0,34.3662,34.3861,34.3662,34.3861,6400.0
2005-08-01 14:55:00,51.85,51.86,51.8,51.83,18900.0,34.3861,34.3928,34.353,34.3729,18900.0
2005-08-01 15:00:00,51.82,51.82,51.77,51.8,38700.0,34.3662,34.3662,34.3331,34.353,38700.0
2005-08-01 15:05:00,51.8,51.81,51.79,51.81,14700.0,34.353,34.3596,34.3463,34.3596,14700.0
2005-08-01 15:10:00,51.8,51.81,51.79,51.81,22100.0,34.353,34.3596,34.3463,34.3596,22100.0
2005-08-01 15:15:00,51.8,51.81,51.8,51.81,19200.0,34.353,34.3596,34.353,34.3596,19200.0
2005-08-01 15:20:00,51.8,51.81,51.78,51.8,31200.0,34.353,34.3596,34.3397,34.353,31200.0
2005-08-01 15:25:00,51.8,51.82,51.8,51.8,21000.0,34.353,34.3662,34.353,34.353,21000.0
2005-08-01 15:30:00,51.81,51.84,51.8,51.84,67400.0,34.3596,34.3795,34.353,34.3795,67400.0
2005-08-01 15:35:00,51.82,51.83,51.79,51.83,43300.0,34.3662,34.3729,34.3463,34.3729,43300.0
2005-08-01 15:40:00,51.82,51.83,51.8,51.8,33600.0,34.3662,34.3729,34.353,34.353,33600.0
2005-08-01 15:45:00,51.81,51.81,51.79,51.81,49500.0,34.3596,34.3596,34.3463,34.3596,49500.0
2005-08-01 15:50:00,51.8,51.8,51.75,51.75,52100.0,34.353,34.353,34.3198,34.3198,52100.0
2005-08-01 15:55:00,51.75,51.79,51.75,51.76,58700.0,34.3198,34.3463,34.3198,34.3264,58700.0
2005-08-02 09:30:00,51.95,51.95,51.75,51.85,42000.0,34.4524,34.4524,34.3198,34.3861,42000.0
2005-08-02 09:35:00,51.85,51.89,51.76,51.85,14600.0,34.3861,34.4127,34.3264,34.3861,14600.0
2005-08-02 09:40:00,51.85,51.88,51.79,51.87,26500.0,34.3861,34.406,34.3463,34.3994,26500.0
2005-08-02 09:45:00,51.87,51.87,51.72,51.77,13100.0,34.3994,34.3994,34.2999,34.3331,13100.0
2005-08-02 09:50:00,51.77,51.77,51.73,51.75,25000.0,34.3331,34.3331,34.3065,34.3198,25000.0
2005-08-02 09:55:00,51.75,51.84,51.75,51.8,13500.0,34.3198,34.3795,34.3198,34.353,13500.0
2005-08-02 10:00:00,51.8,51.88,51.73,51.83,40100.0,34.353,34.406,34.3065,34.3729,40100.0
2005-08-02 10:05:00,51.83,51.84,51.78,51.78,21300.0,34.3729,34.3795,34.3397,34.3397,21300.0
2005-08-02 10:10:00,51.78,51.81,51.56,51.62,35700.0,34.3397,34.3596,34.1938,34.2336,35700.0
2005-08-02 10:15:00,51.61,51.62,51.58,51.59,31400.0,34.227,34.2336,34.2071,34.2137,31400.0
2005-08-02 10:20:00,51.59,51.59,51.57,51.59,40800.0,34.2137,34.2137,34.2004,34.2137,40800.0
2005-08-02 10:25:00,51.59,51.69,51.54,51.54,165700.0,34.2137,34.28,34.1805,34.1805,165700.0
2005-08-02 10:30:00,51.54,51.67,51.53,51.65,27700.0,34.1805,34.2668,34.1739,34.2535,27700.0
2005-08-02 10:35:00,51.65,51.72,51.65,51.69,24300.0,34.2535,34.2999,34.2535,34.28,24300.0
2005-08-02 10:40:00,51.68,51.69,51.61,51.64,28800.0,34.2734,34.28,34.227,34.2469,28800.0
2005-08-02 10:45:00,51.64,51.68,51.56,51.61,36900.0,34.2469,34.2734,34.1938,34.227,36900.0
2005-08-02 10:50:00,51.61,51.63,51.59,51.61,22300.0,34.227,34.2402,34.2137,34.227,22300.0
2005-08-02 10:55:00,51.62,51.73,51.62,51.65,16600.0,34.2336,34.3065,34.2336,34.2535,16600.0
2005-08-02 11:00:00,51.65,51.72,51.63,51.69,42500.0,34.2535,34.2999,34.2402,34.28,42500.0
2005-08-02 11:05:00,51.69,51.7,51.66,51.67,30300.0,34.28,34.2867,34.2601,34.2668,30300.0
2005-08-02 11:10:00,51.67,51.69,51.66,51.68,34600.0,34.2668,34.28,34.2601,34.2734,34600.0
2005-08-02 11:15:00,51.68,51.73,51.68,51.73,17500.0,34.2734,34.3065,34.2734,34.3065,17500.0
2005-08-02 11:20:00,51.71,51.73,51.68,51.71,9900.0,34.2933,34.3065,34.2734,34.2933,9900.0
2005-08-02 11:25:00,51.7,51.71,51.68,51.68,51700.0,34.2867,34.2933,34.2734,34.2734,51700.0
2005-08-02 11:30:00,51.67,51.69,51.66,51.67,20300.0,34.2668,34.28,34.2601,34.2668,20300.0
2005-08-02 11:35:00,51.66,51.7,51.59,51.59,118300.0,34.2601,34.2867,34.2137,34.2137,118300.0
2005-08-02 11:40:00,51.59,51.64,51.58,51.64,71600.0,34.2137,34.2469,34.2071,34.2469,71600.0
2005-08-02 11:45:00,51.61,51.62,51.59,51.62,22200.0,34.227,34.2336,34.2137,34.2336,22200.0
2005-08-02 11:50:00,51.61,51.68,51.61,51.65,23500.0,34.227,34.2734,34.227,34.2535,23500.0
2005-08-02 11:55:00,51.64,51.65,51.58,51.58,40100.0,34.2469,34.2535,34.2071,34.2071,40100.0
2005-08-02 12:00:00,51.58,51.6,51.58,51.59,19100.0,34.2071,34.2203,34.2071,34.2137,19100.0
2005-08-02 12:05:00,51.59,51.59,51.57,51.59,15800.0,34.2137,34.2137,34.2004,34.2137,15800.0
2005-08-02 12:10:00,51.58,51.59,51.57,51.59,52900.0,34.2071,34.2137,34.2004,34.2137,52900.0
2005-08-02 12:15:00,51.58,51.6,51.57,51.59,11400.0,34.2071,34.2203,34.2004,34.2137,11400.0
2005-08-02 12:20:00,51.57,51.63,51.57,51.6,44700.0,34.2004,34.2402,34.2004,34.2203,44700.0
2005-08-02 12:25:00,51.6,51.66,51.59,51.66,36600.0,34.2203,34.2601,34.2137,34.2601,36600.0
2005-08-02 12:30:00,51.66,51.73,51.66,51.69,13200.0,34.2601,34.3065,34.2601,34.28,13200.0
2005-08-02 12:35:00,51.68,51.69,51.64,51.69,9200.0,34.2734,34.28,34.2469,34.28,9200.0
2005-08-02 12:40:00,51.68,51.7,51.66,51.66,7400.0,34.2734,34.2867,34.2601,34.2601,7400.0
2005-08-02 12:45:00,51.66,51.66,51.6,51.63,13000.0,34.2601,34.2601,34.2203,34.2402,13000.0
2005-08-02 12:50:00,51.62,51.63,51.6,51.62,19100.0,34.2336,34.2402,34.2203,34.2336,19100.0
2005-08-02 12:55:00,51.61,51.63,51.61,51.62,1100.0,34.227,34.2402,34.227,34.2336,1100.0
2005-08-02 13:00:00,51.62,51.62,51.58,51.6,15100.0,34.2336,34.2336,34.2071,34.2203,15100.0
2005-08-02 13:05:00,51.6,51.61,51.6,51.61,44900.0,34.2203,34.227,34.2203,34.227,44900.0
2005-08-02 13:10:00,51.62,51.62,51.59,51.59,31700.0,34.2336,34.2336,34.2137,34.2137,31700.0
2005-08-02 13:15:00,51.6,51.6,51.55,51.59,12000.0,34.2203,34.2203,34.1872,34.2137,12000.0
2005-08-02 13:20:00,51.58,51.6,51.58,51.6,12100.0,34.2071,34.2203,34.2071,34.2203,12100.0
2005-08-02 13:25:00,51.6,51.65,51.6,51.65,4800.0,34.2203,34.2535,34.2203,34.2535,4800.0
2005-08-02 13:30:00,51.65,51.69,51.65,51.67,13400.0,34.2535,34.28,34.2535,34.2668,13400.0
2005-08-02 13:35:00,51.67,51.67,51.63,51.64,14300.0,34.2668,34.2668,34.2402,34.2469,14300.0
2005-08-02 13:40:00,51.65,51.67,51.65,51.67,3700.0,34.2535,34.2668,34.2535,34.2668,3700.0
2005-08-02 13:45:00,51.67,51.67,51.61,51.62,8800.0,34.2668,34.2668,34.227,34.2336,8800.0
2005-08-02 13:50:00,51.62,51.63,51.57,51.59,10600.0,34.2336,34.2402,34.2004,34.2137,10600.0
2005-08-02 13:55:00,51.59,51.6,51.56,51.59,3900.0,34.2137,34.2203,34.1938,34.2137,3900.0
2005-08-02 14:00:00,51.59,51.65,51.59,51.65,12000.0,34.2137,34.2535,34.2137,34.2535,12000.0
2005-08-02 14:05:00,51.64,51.69,51.64,51.68,17200.0,34.2469,34.28,34.2469,34.2734,17200.0
2005-08-02 14:10:00,51.68,51.7,51.68,51.7,9100.0,34.2734,34.2867,34.2734,34.2867,9100.0
2005-08-02 14:15:00,51.7,51.7,51.67,51.69,7300.0,34.2867,34.2867,34.2668,34.28,7300.0
2005-08-02 14:20:00,51.69,51.7,51.68,51.69,11100.0,34.28,34.2867,34.2734,34.28,11100.0
2005-08-02 14:25:00,51.7,51.7,51.68,51.68,2800.0,34.2867,34.2867,34.2734,34.2734,2800.0
2005-08-02 14:30:00,51.68,51.72,51.66,51.71,16200.0,34.2734,34.2999,34.2601,34.2933,16200.0
2005-08-02 14:35:00,51.7,51.8,51.69,51.8,124400.0,34.2867,34.353,34.28,34.353,124400.0
2005-08-02 14:40:00,51.81,51.83,51.8,51.81,11600.0,34.3596,34.3729,34.353,34.3596,11600.0
2005-08-02 14:45:00,51.81,51.85,51.81,51.84,11400.0,34.3596,34.3861,34.3596,34.3795,11400.0
2005-08-02 14:50:00,51.85,51.91,51.84,51.91,13600.0,34.3861,34.4259,34.3795,34.4259,13600.0
2005-08-02 14:55:00,51.9,51.9,51.82,51.82,18200.0,34.4193,34.4193,34.3662,34.3662,18200.0
2005-08-02 15:00:00,51.82,51.83,51.71,51.73,12200.0,34.3662,34.3729,34.2933,34.3065,12200.0
2005-08-02 15:05:00,51.76,51.86,51.75,51.85,12900.0,34.3264,34.3928,34.3198,34.3861,12900.0
2005-08-02 15:10:00,51.85,51.85,51.79,51.79,6700.0,34.3861,34.3861,34.3463,34.3463,6700.0
2005-08-02 15:15:00,51.8,51.83,51.79,51.79,10800.0,34.353,34.3729,34.3463,34.3463,10800.0
2005-08-02 15:20:00,51.8,51.81,51.79,51.79,17200.0,34.353,34.3596,34.3463,34.3463,17200.0
2005-08-02 15:25:00,51.78,51.8,51.78,51.79,11200.0,34.3397,34.353,34.3397,34.3463,11200.0
2005-08-02 15:30:00,51.79,51.82,51.78,51.82,21500.0,34.3463,34.3662,34.3397,34.3662,21500.0
2005-08-02 15:35:00,51.81,51.89,51.81,51.88,32900.0,34.3596,34.4127,34.3596,34.406,32900.0
2005-08-02 15:40:00,51.88,51.96,51.88,51.94,35600.0,34.406,34.4591,34.406,34.4458,35600.0
2005-08-02 15:45:00,51.93,51.97,51.9,51.95,48500.0,34.4392,34.4657,34.4193,34.4524,48500.0
2005-08-02 15:50:00,51.94,51.95,51.93,51.94,49200.0,34.4458,34.4524,34.4392,34.4458,49200.0
2005-08-02 15:55:00,51.94,51.97,51.94,51.95,75600.0,34.4458,34.4657,34.4458,34.4524,75600.0
2005-08-03 09:30:00,51.95,52.0,51.75,51.96,65600.0,34.4524,34.4856,34.3198,34.4591,65600.0
2005-08-03 09:35:00,51.96,52.15,51.96,52.0,26800.0,34.4591,34.5851,34.4591,34.4856,26800.0
2005-08-03 09:40:00,52.0,52.0,51.85,51.86,20800.0,34.4856,34.4856,34.3861,34.3928,20800.0
2005-08-03 09:45:00,51.86,51.9,51.8,51.89,11900.0,34.3928,34.4193,34.353,34.4127,11900.0
2005-08-03 09:50:00,51.89,51.89,51.83,51.83,12000.0,34.4127,34.4127,34.3729,34.3729,12000.0
2005-08-03 09:55:00,51.82,51.83,51.76,51.82,11500.0,34.3662,34.3729,34.3264,34.3662,11500.0
2005-08-03 10:00:00,51.82,51.82,51.73,51.75,14100.0,34.3662,34.3662,34.3065,34.3198,14100.0
2005-08-03 10:05:00,51.75,51.78,51.69,51.78,11600.0,34.3198,34.3397,34.28,34.3397,11600.0
2005-08-03 10:10:00,51.78,51.81,51.77,51.81,18400.0,34.3397,34.3596,34.3331,34.3596,18400.0
2005-08-03 10:15:00,51.81,51.85,51.8,51.84,15200.0,34.3596,34.3861,34.353,34.3795,15200.0
2005-08-03 10:20:00,51.84,51.85,51.83,51.85,7900.0,34.3795,34.3861,34.3729,34.3861,7900.0
2005-08-03 10:25:00,51.84,51.85,51.83,51.83,48800.0,34.3795,34.3861,34.3729,34.3729,48800.0
2005-08-03 10:30:00,51.84,51.86,51.81,51.83,30700.0,34.3795,34.3928,34.3596,34.3729,30700.0
2005-08-03 10:35:00,51.84,51.87,51.81,51.87,20800.0,34.3795,34.3994,34.3596,34.3994,20800.0
2005-08-03 10:40:00,51.87,51.92,51.87,51.91,16100.0,34.3994,34.4326,34.3994,34.4259,16100.0
2005-08-03 10:45:00,51.91,51.94,51.83,51.85,31000.0,34.4259,34.4458,34.3729,34.3861,31000.0
2005-08-03 10:50:00,51.84,51.86,51.83,51.84,12200.0,34.3795,34.3928,34.3729,34.3795,12200.0
2005-08-03 10:55:00,51.84,51.88,51.81,51.82,26500.0,34.3795,34.406,34.3596,34.3662,26500.0
2005-08-03 11:00:00,51.81,51.81,51.74,51.75,16100.0,34.3596,34.3596,34.3132,34.3198,16100.0
2005-08-03 11:05:00,51.75,51.8,51.73,51.79,15700.0,34.3198,34.353,34.3065,34.3463,15700.0
2005-08-03 11:10:00,51.78,51.78,51.75,51.76,10500.0,34.3397,34.3397,34.3198,34.3264,10500.0
2005-08-03 11:15:00,51.76,51.85,51.76,51.83,6000.0,34.3264,34.3861,34.3264,34.3729,6000.0
2005-08-03 11:20:00,51.81,51.81,51.75,51.75,5400.0,34.3596,34.3596,34.3198,34.3198,5400.0
2005-08-03 11:25:00,51.75,51.82,51.74,51.79,4800.0,34.3198,34.3662,34.3132,34.3463,4800.0
2005-08-03 11:30:00,51.81,51.85,51.8,51.8,6200.0,34.3596,34.3861,34.353,34.353,6200.0
2005-08-03 11:35:00,51.78,51.79,51.77,51.77,2400.0,34.3397,34.3463,34.3331,34.3331,2400.0
2005-08-03 11:40:00,51.77,51.77,51.71,51.72,7500.0,34.3331,34.3331,34.2933,34.2999,7500.0
2005-08-03 11:45:00,51.72,51.72,51.69,51.7,4300.0,34.2999,34.2999,34.28,34.2867,4300.0
2005-08-03 11:50:00,51.69,51.71,51.65,51.66,8200.0,34.28,34.2933,34.2535,34.2601,8200.0
2005-08-03 11:55:00,51.66,51.68,51.64,51.67,7900.0,34.2601,34.2734,34.2469,34.2668,7900.0
2005-08-03 12:00:00,51.67,51.67,51.64,51.65,5500.0,34.2668,34.2668,34.2469,34.2535,5500.0
2005-08-03 12:05:00,51.63,51.63,51.61,51.62,8500.0,34.2402,34.2402,34.227,34.2336,8500.0
2005-08-03 12:10:00,51.62,51.63,51.6,51.6,13500.0,34.2336,34.2402,34.2203,34.2203,13500.0
2005-08-03 12:15:00,51.61,51.61,51.59,51.61,26200.0,34.227,34.227,34.2137,34.227,26200.0
2005-08-03 12:20:00,51.61,51.67,51.61,51.67,17800.0,34.227,34.2668,34.227,34.2668,17800.0
2005-08-03 12:25:00,51.66,51.68,51.65,51.67,16500.0,34.2601,34.2734,34.2535,34.2668,16500.0
2005-08-03 12:30:00,51.66,51.67,51.6,51.62,22100.0,34.2601,34.2668,34.2203,34.2336,22100.0
2005-08-03 12:35:00,51.62,51.62,51.6,51.61,32900.0,34.2336,34.2336,34.2203,34.227,32900.0
2005-08-03 12:40:00,51.62,51.64,51.6,51.61,4300.0,34.2336,34.2469,34.2203,34.227,4300.0
2005-08-03 12:45:00,51.61,51.68,51.61,51.67,4600.0,34.227,34.2734,34.227,34.2668,4600.0
2005-08-03 12:50:00,51.65,51.67,51.63,51.65,5600.0,34.2535,34.2668,34.2402,34.2535,5600.0
2005-08-03 12:55:00,51.65,51.67,51.65,51.65,8100.0,34.2535,34.2668,34.2535,34.2535,8100.0
2005-08-03 13:00:00,51.64,51.65,51.61,51.61,6900.0,34.2469,34.2535,34.227,34.227,6900.0
2005-08-03 13:05:00,51.61,51.61,51.58,51.6,24600.0,34.227,34.227,34.2071,34.2203,24600.0
2005-08-03 13:10:00,51.6,51.63,51.6,51.63,4300.0,34.2203,34.2402,34.2203,34.2402,4300.0
2005-08-03 13:15:00,51.62,51.65,51.6,51.65,11800.0,34.2336,34.2535,34.2203,34.2535,11800.0
2005-08-03 13:20:00,51.65,51.65,51.62,51.64,5400.0,34.2535,34.2535,34.2336,34.2469,5400.0
2005-08-03 13:25:00,51.65,51.67,51.64,51.66,5400.0,34.2535,34.2668,34.2469,34.2601,5400.0
2005-08-03 13:30:00,51.66,51.69,51.65,51.69,7700.0,34.2601,34.28,34.2535,34.28,7700.0
2005-08-03 13:35:00,51.69,51.71,51.64,51.64,8700.0,34.28,34.2933,34.2469,34.2469,8700.0
2005-08-03 13:40:00,51.65,51.7,51.65,51.68,3200.0,34.2535,34.2867,34.2535,34.2734,3200.0
2005-08-03 13:45:00,51.68,51.68,51.65,51.65,4200.0,34.2734,34.2734,34.2535,34.2535,4200.0
2005-08-03 13:50:00,51.66,51.68,51.66,51.66,25300.0,34.2601,34.2734,34.2601,34.2601,25300.0
2005-08-03 13:55:00,51.67,51.68,51.65,51.66,7300.0,34.2668,34.2734,34.2535,34.2601,7300.0
2005-08-03 14:00:00,51.67,51.67,51.63,51.65,5900.0,34.2668,34.2668,34.2402,34.2535,5900.0
2005-08-03 14:05:00,51.65,51.66,51.61,51.65,7100.0,34.2535,34.2601,34.227,34.2535,7100.0
2005-08-03 14:10:00,51.66,51.69,51.61,51.69,7700.0,34.2601,34.28,34.227,34.28,7700.0
2005-08-03 14:15:00,51.67,51.68,51.67,51.67,4300.0,34.2668,34.2734,34.2668,34.2668,4300.0
2005-08-03 14:20:00,51.66,51.67,51.61,51.63,4500.0,34.2601,34.2668,34.227,34.2402,4500.0
2005-08-03 14:25:00,51.62,51.62,51.6,51.61,6800.0,34.2336,34.2336,34.2203,34.227,6800.0
2005-08-03 14:30:00,51.61,51.63,51.6,51.6,5400.0,34.227,34.2402,34.2203,34.2203,5400.0
2005-08-03 14:35:00,51.6,51.63,51.6,51.6,7300.0,34.2203,34.2402,34.2203,34.2203,7300.0
2005-08-03 14:40:00,51.61,51.62,51.57,51.59,12300.0,34.227,34.2336,34.2004,34.2137,12300.0
2005-08-03 14:45:00,51.59,51.59,51.57,51.59,7200.0,34.2137,34.2137,34.2004,34.2137,7200.0
2005-08-03 14:50:00,51.58,51.61,51.56,51.6,8800.0,34.2071,34.227,34.1938,34.2203,8800.0
2005-08-03 14:55:00,51.61,51.65,51.6,51.65,5200.0,34.227,34.2535,34.2203,34.2535,5200.0
2005-08-03 15:00:00,51.64,51.64,51.59,51.6,107900.0,34.2469,34.2469,34.2137,34.2203,107900.0
2005-08-03 15:05:00,51.6,51.6,51.56,51.57,24400.0,34.2203,34.2203,34.1938,34.2004,24400.0
2005-08-03 15:10:00,51.57,51.6,51.57,51.59,20000.0,34.2004,34.2203,34.2004,34.2137,20000.0
2005-08-03 15:15:00,51.58,51.6,51.58,51.59,10200.0,34.2071,34.2203,34.2071,34.2137,10200.0
2005-08-03 15:20:00,51.59,51.6,51.59,51.59,14300.0,34.2137,34.2203,34.2137,34.2137,14300.0
2005-08-03 15:25:00,51.59,51.59,51.54,51.54,28600.0,34.2137,34.2137,34.1805,34.1805,28600.0
2005-08-03 15:30:00,51.54,51.56,51.52,51.52,25900.0,34.1805,34.1938,34.1673,34.1673,25900.0
2005-08-03 15:35:00,51.52,51.53,51.51,51.51,26800.0,34.1673,34.1739,34.1606,34.1606,26800.0
2005-08-03 15:40:00,51.52,51.56,51.5,51.56,85900.0,34.1673,34.1938,34.154,34.1938,85900.0
2005-08-03 15:45:00,51.56,51.62,51.56,51.58,13000.0,34.1938,34.2336,34.1938,34.2071,13000.0
2005-08-03 15:50:00,51.58,51.63,51.56,51.61,27400.0,34.2071,34.2402,34.1938,34.227,27400.0
2005-08-03 15:55:00,51.6,51.61,51.6,51.61,60200.0,34.2203,34.227,34.2203,34.227,60200.0
2005-08-04 09:35:00,51.28,51.51,51.28,51.51,129400.0,34.0081,34.1606,34.0081,34.1606,129400.0
2005-08-04 09:40:00,51.5,51.51,51.45,51.5,44500.0,34.154,34.1606,34.1209,34.154,44500.0
2005-08-04 09:45:00,51.53,51.58,51.45,51.48,23800.0,34.1739,34.2071,34.1209,34.1408,23800.0
2005-08-04 09:50:00,51.45,51.48,51.38,51.44,47800.0,34.1209,34.1408,34.0744,34.1142,47800.0
2005-08-04 09:55:00,51.44,51.44,51.38,51.38,20300.0,34.1142,34.1142,34.0744,34.0744,20300.0
2005-08-04 10:00:00,51.39,51.39,51.35,51.37,21000.0,34.0811,34.0811,34.0545,34.0678,21000.0
2005-08-04 10:05:00,51.37,51.39,51.32,51.32,58900.0,34.0678,34.0811,34.0346,34.0346,58900.0
2005-08-04 10:10:00,51.32,51.32,51.27,51.29,25600.0,34.0346,34.0346,34.0015,34.0147,25600.0
2005-08-04 10:15:00,51.3,51.3,51.25,51.27,18800.0,34.0214,34.0214,33.9882,34.0015,18800.0
2005-08-04 10:20:00,51.27,51.4,51.27,51.4,37700.0,34.0015,34.0877,34.0015,34.0877,37700.0
2005-08-04 10:25:00,51.4,51.46,51.39,51.39,75900.0,34.0877,34.1275,34.0811,34.0811,75900.0
2005-08-04 10:30:00,51.39,51.45,51.38,51.41,19600.0,34.0811,34.1209,34.0744,34.0943,19600.0
2005-08-04 10:35:00,51.42,51.45,51.38,51.45,12100.0,34.101,34.1209,34.0744,34.1209,12100.0
2005-08-04 10:40:00,51.45,51.45,51.43,51.44,10700.0,34.1209,34.1209,34.1076,34.1142,10700.0
2005-08-04 10:45:00,51.43,51.5,51.39,51.45,82600.0,34.1076,34.154,34.0811,34.1209,82600.0
2005-08-04 10:50:00,51.46,51.5,51.43,51.45,13200.0,34.1275,34.154,34.1076,34.1209,13200.0
2005-08-04 10:55:00,51.43,51.5,51.43,51.5,13300.0,34.1076,34.154,34.1076,34.154,13300.0
2005-08-04 11:00:00,51.5,51.56,51.49,51.53,40600.0,34.154,34.1938,34.1474,34.1739,40600.0
2005-08-04 11:05:00,51.53,51.62,51.52,51.62,26700.0,34.1739,34.2336,34.1673,34.2336,26700.0
2005-08-04 11:10:00,51.62,51.64,51.56,51.56,22900.0,34.2336,34.2469,34.1938,34.1938,22900.0
2005-08-04 11:15:00,51.56,51.57,51.51,51.51,41900.0,34.1938,34.2004,34.1606,34.1606,41900.0
2005-08-04 11:20:00,51.51,51.51,51.5,51.51,11100.0,34.1606,34.1606,34.154,34.1606,11100.0
2005-08-04 11:25:00,51.51,51.52,51.47,51.5,30100.0,34.1606,34.1673,34.1341,34.154,30100.0
2005-08-04 11:30:00,51.49,51.5,51.46,51.47,18000.0,34.1474,34.154,34.1275,34.1341,18000.0
2005-08-04 11:35:00,51.48,51.51,51.48,51.48,19800.0,34.1408,34.1606,34.1408,34.1408,19800.0
2005-08-04 11:40:00,51.47,51.49,51.45,51.45,17600.0,34.1341,34.1474,34.1209,34.1209,17600.0
2005-08-04 11:45:00,51.45,51.47,51.45,51.47,12400.0,34.1209,34.1341,34.1209,34.1341,12400.0
2005-08-04 11:50:00,51.47,51.49,51.47,51.49,6700.0,34.1341,34.1474,34.1341,34.1474,6700.0
2005-08-04 11:55:00,51.49,51.49,51.45,51.45,16500.0,34.1474,34.1474,34.1209,34.1209,16500.0
2005-08-04 12:00:00,51.46,51.46,51.43,51.43,66100.0,34.1275,34.1275,34.1076,34.1076,66100.0
2005-08-04 12:05:00,51.44,51.44,51.35,51.36,15300.0,34.1142,34.1142,34.0545,34.0612,15300.0
2005-08-04 12:10:00,51.35,51.39,51.34,51.39,21500.0,34.0545,34.0811,34.0479,34.0811,21500.0
2005-08-04 12:15:00,51.39,51.43,51.37,51.42,18300.0,34.0811,34.1076,34.0678,34.101,18300.0
2005-08-04 12:20:00,51.42,51.42,51.39,51.4,77800.0,34.101,34.101,34.0811,34.0877,77800.0
2005-08-04 12:25:00,51.41,51.42,51.39,51.41,62600.0,34.0943,34.101,34.0811,34.0943,62600.0
2005-08-04 12:30:00,51.4,51.43,51.4,51.4,16900.0,34.0877,34.1076,34.0877,34.0877,16900.0
2005-08-04 12:35:00,51.41,51.45,51.4,51.44,28000.0,34.0943,34.1209,34.0877,34.1142,28000.0
2005-08-04 12:40:00,51.44,51.47,51.42,51.44,28200.0,34.1142,34.1341,34.101,34.1142,28200.0
2005-08-04 12:45:00,51.44,51.45,51.41,51.41,11700.0,34.1142,34.1209,34.0943,34.0943,11700.0
2005-08-04 12:50:00,51.41,51.47,51.39,51.47,14400.0,34.0943,34.1341,34.0811,34.1341,14400.0
2005-08-04 12:55:00,51.46,51.49,51.43,51.43,22200.0,34.1275,34.1474,34.1076,34.1076,22200.0
2005-08-04 13:00:00,51.45,51.49,51.43,51.49,22800.0,34.1209,34.1474,34.1076,34.1474,22800.0
2005-08-04 13:05:00,51.48,51.49,51.45,51.49,9900.0,34.1408,34.1474,34.1209,34.1474,9900.0
2005-08-04 13:10:00,51.48,51.49,51.45,51.46,14900.0,34.1408,34.1474,34.1209,34.1275,14900.0
2005-08-04 13:15:00,51.45,51.46,51.38,51.42,30100.0,34.1209,34.1275,34.0744,34.101,30100.0
2005-08-04 13:20:00,51.42,51.46,51.4,51.44,282800.0,34.101,34.1275,34.0877,34.1142,282800.0
2005-08-04 13:25:00,51.44,51.46,51.4,51.44,21200.0,34.1142,34.1275,34.0877,34.1142,21200.0
2005-08-04 13:30:00,51.45,51.45,51.4,51.43,15400.0,34.1209,34.1209,34.0877,34.1076,15400.0
2005-08-04 13:35:00,51.43,51.44,51.42,51.43,8400.0,34.1076,34.1142,34.101,34.1076,8400.0
2005-08-04 13:40:00,51.43,51.43,51.38,51.38,27100.0,34.1076,34.1076,34.0744,34.0744,27100.0
2005-08-04 13:45:00,51.38,51.39,51.35,51.39,14000.0,34.0744,34.0811,34.0545,34.0811,14000.0
2005-08-04 13:50:00,51.39,51.39,51.34,51.37,11600.0,34.0811,34.0811,34.0479,34.0678,11600.0
2005-08-04 13:55:00,51.39,51.4,51.35,51.37,15200.0,34.0811,34.0877,34.0545,34.0678,15200.0
2005-08-04 14:00:00,51.37,51.39,51.35,51.39,10700.0,34.0678,34.0811,34.0545,34.0811,10700.0
2005-08-04 14:05:00,51.39,51.42,51.38,51.42,22800.0,34.0811,34.101,34.0744,34.101,22800.0
2005-08-04 14:10:00,51.42,51.43,51.41,51.43,18700.0,34.101,34.1076,34.0943,34.1076,18700.0
2005-08-04 14:15:00,51.43,51.45,51.38,51.4,14800.0,34.1076,34.1209,34.0744,34.0877,14800.0
2005-08-04 14:20:00,51.39,51.39,51.33,51.33,7400.0,34.0811,34.0811,34.0413,34.0413,7400.0
2005-08-04 14:25:00,51.34,51.42,51.33,51.41,21400.0,34.0479,34.101,34.0413,34.0943,21400.0
2005-08-04 14:30:00,51.41,51.45,51.38,51.45,17300.0,34.0943,34.1209,34.0744,34.1209,17300.0
2005-08-04 14:35:00,51.44,51.44,51.39,51.4,133400.0,34.1142,34.1142,34.0811,34.0877,133400.0
2005-08-04 14:40:00,51.4,51.43,51.37,51.43,156900.0,34.0877,34.1076,34.0678,34.1076,156900.0
2005-08-04 14:45:00,51.43,51.44,51.39,51.42,26200.0,34.1076,34.1142,34.0811,34.101,26200.0
2005-08-04 14:50:00,51.42,51.42,51.38,51.42,121200.0,34.101,34.101,34.0744,34.101,121200.0
2005-08-04 14:55:00,51.42,51.48,51.42,51.43,127100.0,34.101,34.1408,34.101,34.1076,127100.0
2005-08-04 15:00:00,51.43,51.5,51.4,51.5,45700.0,34.1076,34.154,34.0877,34.154,45700.0
2005-08-04 15:05:00,51.51,51.61,51.51,51.59,19100.0,34.1606,34.227,34.1606,34.2137,19100.0
2005-08-04 15:10:00,51.6,51.64,51.57,51.57,47800.0,34.2203,34.2469,34.2004,34.2004,47800.0
2005-08-04 15:15:00,51.56,51.57,51.52,51.53,42600.0,34.1938,34.2004,34.1673,34.1739,42600.0
2005-08-04 15:20:00,51.53,51.54,51.5,51.51,44800.0,34.1739,34.1805,34.154,34.1606,44800.0
2005-08-04 15:25:00,51.51,51.64,51.51,51.64,31800.0,34.1606,34.2469,34.1606,34.2469,31800.0
2005-08-04 15:30:00,51.63,51.64,51.58,51.58,77400.0,34.2402,34.2469,34.2071,34.2071,77400.0
2005-08-04 15:35:00,51.59,51.59,51.51,51.51,24400.0,34.2137,34.2137,34.1606,34.1606,24400.0
2005-08-04 15:40:00,51.52,51.52,51.48,51.48,22800.0,34.1673,34.1673,34.1408,34.1408,22800.0
2005-08-04 15:45:00,51.48,51.54,51.46,51.54,25300.0,34.1408,34.1805,34.1275,34.1805,25300.0
2005-08-04 15:50:00,51.54,51.54,51.47,51.52,35200.0,34.1805,34.1805,34.1341,34.1673,35200.0
2005-08-04 15:55:00,51.53,51.55,51.5,51.55,62300.0,34.1739,34.1872,34.154,34.1872,62300.0
2005-08-05 09:30:00,52.0,52.0,51.76,51.77,102800.0,34.4856,34.4856,34.3264,34.3331,102800.0
2005-08-05 09:35:00,51.82,51.9,51.76,51.83,86400.0,34.3662,34.4193,34.3264,34.3729,86400.0
2005-08-05 09:40:00,51.83,51.91,51.83,51.89,34200.0,34.3729,34.4259,34.3729,34.4127,34200.0
2005-08-05 09:45:00,51.9,51.93,51.89,51.9,74200.0,34.4193,34.4392,34.4127,34.4193,74200.0
2005-08-05 09:50:00,51.9,51.9,51.78,51.8,25600.0,34.4193,34.4193,34.3397,34.353,25600.0
2005-08-05 09:55:00,51.79,51.82,51.75,51.79,19300.0,34.3463,34.3662,34.3198,34.3463,19300.0
2005-08-05 10:00:00,51.79,51.87,51.74,51.8,35200.0,34.3463,34.3994,34.3132,34.353,35200.0
2005-08-05 10:05:00,51.8,51.8,51.72,51.75,25200.0,34.353,34.353,34.2999,34.3198,25200.0
2005-08-05 10:10:00,51.75,51.76,51.64,51.7,45800.0,34.3198,34.3264,34.2469,34.2867,45800.0
2005-08-05 10:15:00,51.7,51.72,51.68,51.7,42200.0,34.2867,34.2999,34.2734,34.2867,42200.0
2005-08-05 10:20:00,51.69,51.83,51.69,51.81,41000.0,34.28,34.3729,34.28,34.3596,41000.0
2005-08-05 10:25:00,51.81,51.83,51.71,51.77,23000.0,34.3596,34.3729,34.2933,34.3331,23000.0
2005-08-05 10:30:00,51.78,51.81,51.66,51.74,37600.0,34.3397,34.3596,34.2601,34.3132,37600.0
2005-08-05 10:35:00,51.74,51.81,51.72,51.79,33000.0,34.3132,34.3596,34.2999,34.3463,33000.0
2005-08-05 10:40:00,51.8,51.8,51.75,51.79,180600.0,34.353,34.353,34.3198,34.3463,180600.0
2005-08-05 10:45:00,51.8,51.88,51.8,51.8,15700.0,34.353,34.406,34.353,34.353,15700.0
2005-08-05 10:50:00,51.79,51.83,51.76,51.77,18000.0,34.3463,34.3729,34.3264,34.3331,18000.0
2005-08-05 10:55:00,51.78,51.82,51.74,51.74,18000.0,34.3397,34.3662,34.3132,34.3132,18000.0
2005-08-05 11:00:00,51.75,51.8,51.74,51.8,17500.0,34.3198,34.353,34.3132,34.353,17500.0
2005-08-05 11:05:00,51.79,51.8,51.77,51.79,17800.0,34.3463,34.353,34.3331,34.3463,17800.0
2005-08-05 11:10:00,51.76,51.76,51.74,51.74,8300.0,34.3264,34.3264,34.3132,34.3132,8300.0
2005-08-05 11:15:00,51.75,51.75,51.66,51.66,12400.0,34.3198,34.3198,34.2601,34.2601,12400.0
2005-08-05 11:20:00,51.63,51.8,51.62,51.77,750400.0,34.2402,34.353,34.2336,34.3331,750400.0
2005-08-05 11:25:00,51.76,51.83,51.67,51.67,35100.0,34.3264,34.3729,34.2668,34.2668,35100.0
2005-08-05 11:30:00,51.67,51.67,51.62,51.65,41900.0,34.2668,34.2668,34.2336,34.2535,41900.0
2005-08-05 11:35:00,51.66,51.76,51.66,51.75,21500.0,34.2601,34.3264,34.2601,34.3198,21500.0
2005-08-05 11:40:00,51.75,51.84,51.72,51.82,33900.0,34.3198,34.3795,34.2999,34.3662,33900.0
2005-08-05 11:45:00,51.82,51.83,51.76,51.77,22400.0,34.3662,34.3729,34.3264,34.3331,22400.0
2005-08-05 11:50:00,51.77,51.83,51.75,51.82,19800.0,34.3331,34.3729,34.3198,34.3662,19800.0
2005-08-05 11:55:00,51.82,51.82,51.75,51.79,23600.0,34.3662,34.3662,34.3198,34.3463,23600.0
2005-08-05 12:00:00,51.79,51.81,51.78,51.8,19500.0,34.3463,34.3596,34.3397,34.353,19500.0
2005-08-05 12:05:00,51.8,51.8,51.75,51.77,33100.0,34.353,34.353,34.3198,34.3331,33100.0
2005-08-05 12:10:00,51.77,51.84,51.77,51.84,10100.0,34.3331,34.3795,34.3331,34.3795,10100.0
2005-08-05 12:15:00,51.84,51.84,51.78,51.79,10000.0,34.3795,34.3795,34.3397,34.3463,10000.0
2005-08-05 12:20:00,51.8,51.84,51.76,51.84,13100.0,34.353,34.3795,34.3264,34.3795,13100.0
2005-08-05 12:25:00,51.88,51.92,51.85,51.92,7000.0,34.406,34.4326,34.3861,34.4326,7000.0
2005-08-05 12:30:00,51.88,51.88,51.72,51.73,9800.0,34.406,34.406,34.2999,34.3065,9800.0
2005-08-05 12:35:00,51.72,51.73,51.7,51.72,16600.0,34.2999,34.3065,34.2867,34.2999,16600.0
2005-08-05 12:40:00,51.72,51.73,51.69,51.69,11900.0,34.2999,34.3065,34.28,34.28,11900.0
2005-08-05 12:45:00,51.7,51.77,51.7,51.77,12200.0,34.2867,34.3331,34.2867,34.3331,12200.0
2005-08-05 12:50:00,51.76,51.79,51.75,51.77,12100.0,34.3264,34.3463,34.3198,34.3331,12100.0
2005-08-05 12:55:00,51.77,51.78,51.7,51.7,6700.0,34.3331,34.3397,34.2867,34.2867,6700.0
2005-08-05 13:00:00,51.7,51.75,51.7,51.75,17500.0,34.2867,34.3198,34.2867,34.3198,17500.0
2005-08-05 13:05:00,51.76,51.87,51.76,51.85,20700.0,34.3264,34.3994,34.3264,34.3861,20700.0
2005-08-05 13:10:00,51.86,51.9,51.84,51.84,8700.0,34.3928,34.4193,34.3795,34.3795,8700.0
2005-08-05 13:15:00,51.86,51.87,51.75,51.75,16400.0,34.3928,34.3994,34.3198,34.3198,16400.0
2005-08-05 13:20:00,51.74,51.8,51.74,51.74,27200.0,34.3132,34.353,34.3132,34.3132,27200.0
2005-08-05 13:25:00,51.76,51.77,51.75,51.76,8100.0,34.3264,34.3331,34.3198,34.3264,8100.0
2005-08-05 13:30:00,51.76,51.77,51.72,51.72,8900.0,34.3264,34.3331,34.2999,34.2999,8900.0
2005-08-05 13:35:00,51.73,51.73,51.71,51.71,7800.0,34.3065,34.3065,34.2933,34.2933,7800.0
2005-08-05 13:40:00,51.72,51.82,51.7,51.82,14900.0,34.2999,34.3662,34.2867,34.3662,14900.0
2005-08-05 13:45:00,51.81,51.81,51.73,51.73,7700.0,34.3596,34.3596,34.3065,34.3065,7700.0
2005-08-05 13:50:00,51.74,51.78,51.73,51.78,7300.0,34.3132,34.3397,34.3065,34.3397,7300.0
2005-08-05 13:55:00,51.78,51.79,51.76,51.76,7400.0,34.3397,34.3463,34.3264,34.3264,7400.0
2005-08-05 14:00:00,51.78,51.78,51.73,51.75,12500.0,34.3397,34.3397,34.3065,34.3198,12500.0
2005-08-05 14:05:00,51.75,51.76,51.72,51.73,17300.0,34.3198,34.3264,34.2999,34.3065,17300.0
2005-08-05 14:10:00,51.73,51.73,51.69,51.71,35200.0,34.3065,34.3065,34.28,34.2933,35200.0
2005-08-05 14:15:00,51.72,51.74,51.71,51.73,9400.0,34.2999,34.3132,34.2933,34.3065,9400.0
2005-08-05 14:20:00,51.73,51.79,51.72,51.79,29400.0,34.3065,34.3463,34.2999,34.3463,29400.0
2005-08-05 14:25:00,51.79,51.8,51.77,51.79,21000.0,34.3463,34.353,34.3331,34.3463,21000.0
2005-08-05 14:30:00,51.78,51.81,51.77,51.8,9300.0,34.3397,34.3596,34.3331,34.353,9300.0
2005-08-05 14:35:00,51.8,51.81,51.77,51.79,33800.0,34.353,34.3596,34.3331,34.3463,33800.0
2005-08-05 14:40:00,51.79,51.8,51.76,51.77,17500.0,34.3463,34.353,34.3264,34.3331,17500.0
2005-08-05 14:45:00,51.77,51.77,51.68,51.68,21000.0,34.3331,34.3331,34.2734,34.2734,21000.0
2005-08-05 14:50:00,51.68,51.68,51.65,51.67,15900.0,34.2734,34.2734,34.2535,34.2668,15900.0
2005-08-05 14:55:00,51.67,51.72,51.67,51.72,9700.0,34.2668,34.2999,34.2668,34.2999,9700.0
2005-08-05 15:00:00,51.71,51.77,51.7,51.76,25900.0,34.2933,34.3331,34.2867,34.3264,25900.0
2005-08-05 15:05:00,51.76,51.77,51.76,51.76,7800.0,34.3264,34.3331,34.3264,34.3264,7800.0
2005-08-05 15:10:00,51.77,51.77,51.73,51.75,17400.0,34.3331,34.3331,34.3065,34.3198,17400.0
2005-08-05 15:15:00,51.74,51.76,51.74,51.76,13500.0,34.3132,34.3264,34.3132,34.3264,13500.0
2005-08-05 15:20:00,51.76,51.79,51.76,51.77,13400.0,34.3264,34.3463,34.3264,34.3331,13400.0
2005-08-05 15:25:00,51.77,51.77,51.68,51.75,37200.0,34.3331,34.3331,34.2734,34.3198,37200.0
2005-08-05 15:30:00,51.77,51.82,51.75,51.76,23000.0,34.3331,34.3662,34.3198,34.3264,23000.0
2005-08-05 15:35:00,51.76,51.77,51.74,51.75,56200.0,34.3264,34.3331,34.3132,34.3198,56200.0
2005-08-05 15:40:00,51.75,51.77,51.74,51.76,49700.0,34.3198,34.3331,34.3132,34.3264,49700.0
2005-08-05 15:45:00,51.76,51.77,51.72,51.76,111000.0,34.3264,34.3331,34.2999,34.3264,111000.0
2005-08-05 15:50:00,51.74,51.77,51.73,51.77,432700.0,34.3132,34.3331,34.3065,34.3331,432700.0
2005-08-05 15:55:00,51.77,51.82,51.75,51.79,63800.0,34.3331,34.3662,34.3198,34.3463,63800.0
2005-08-08 09:30:00,52.34,52.5,52.34,52.44,122800.0,34.7111,34.8172,34.7111,34.7774,122800.0
2005-08-08 09:35:00,52.41,52.43,52.3,52.34,44500.0,34.7575,34.7708,34.6846,34.7111,44500.0
2005-08-08 09:40:00,52.33,52.34,52.18,52.28,60200.0,34.7045,34.7111,34.605,34.6713,60200.0
2005-08-08 09:45:00,52.26,52.33,52.24,52.33,30800.0,34.658,34.7045,34.6448,34.7045,30800.0
2005-08-08 09:50:00,52.33,52.39,52.33,52.37,47300.0,34.7045,34.7443,34.7045,34.731,47300.0
2005-08-08 09:55:00,52.37,52.42,52.36,52.41,42900.0,34.731,34.7641,34.7244,34.7575,42900.0
2005-08-08 10:00:00,52.42,52.44,52.36,52.39,28500.0,34.7641,34.7774,34.7244,34.7443,28500.0
2005-08-08 10:05:00,52.39,52.39,52.32,52.33,23100.0,34.7443,34.7443,34.6978,34.7045,23100.0
2005-08-08 10:10:00,52.33,52.33,52.24,52.28,40300.0,34.7045,34.7045,34.6448,34.6713,40300.0
2005-08-08 10:15:00,52.28,52.39,52.28,52.38,35900.0,34.6713,34.7443,34.6713,34.7376,35900.0
2005-08-08 10:20:00,52.38,52.4,52.33,52.36,15400.0,34.7376,34.7509,34.7045,34.7244,15400.0
2005-08-08 10:25:00,52.35,52.36,52.31,52.32,26300.0,34.7177,34.7244,34.6912,34.6978,26300.0
2005-08-08 10:30:00,52.32,52.37,52.32,52.35,28300.0,34.6978,34.731,34.6978,34.7177,28300.0
2005-08-08 10:35:00,52.35,52.36,52.33,52.36,22800.0,34.7177,34.7244,34.7045,34.7244,22800.0
2005-08-08 10:40:00,52.35,52.41,52.35,52.39,19800.0,34.7177,34.7575,34.7177,34.7443,19800.0
2005-08-08 10:45:00,52.39,52.39,52.37,52.37,15200.0,34.7443,34.7443,34.731,34.731,15200.0
2005-08-08 10:50:00,52.38,52.38,52.32,52.32,21900.0,34.7376,34.7376,34.6978,34.6978,21900.0
2005-08-08 10:55:00,52.31,52.36,52.28,52.36,27700.0,34.6912,34.7244,34.6713,34.7244,27700.0
2005-08-08 11:00:00,52.35,52.36,52.35,52.35,15000.0,34.7177,34.7244,34.7177,34.7177,15000.0
2005-08-08 11:05:00,52.36,52.39,52.35,52.36,25000.0,34.7244,34.7443,34.7177,34.7244,25000.0
2005-08-08 11:10:00,52.35,52.36,52.34,52.34,19900.0,34.7177,34.7244,34.7111,34.7111,19900.0
2005-08-08 11:15:00,52.34,52.35,52.29,52.31,42600.0,34.7111,34.7177,34.6779,34.6912,42600.0
2005-08-08 11:20:00,52.31,52.35,52.3,52.34,38800.0,34.6912,34.7177,34.6846,34.7111,38800.0
2005-08-08 11:25:00,52.34,52.34,52.33,52.33,34400.0,34.7111,34.7111,34.7045,34.7045,34400.0
2005-08-08 11:30:00,52.34,52.35,52.27,52.3,26600.0,34.7111,34.7177,34.6647,34.6846,26600.0
2005-08-08 11:35:00,52.3,52.34,52.3,52.34,16500.0,34.6846,34.7111,34.6846,34.7111,16500.0
2005-08-08 11:40:00,52.34,52.34,52.33,52.33,21900.0,34.7111,34.7111,34.7045,34.7045,21900.0
2005-08-08 11:45:00,52.33,52.34,52.33,52.33,6800.0,34.7045,34.7111,34.7045,34.7045,6800.0
2005-08-08 11:50:00,52.33,52.35,52.33,52.35,11200.0,34.7045,34.7177,34.7045,34.7177,11200.0
2005-08-08 11:55:00,52.35,52.39,52.35,52.39,67300.0,34.7177,34.7443,34.7177,34.7443,67300.0
2005-08-08 12:00:00,52.39,52.39,52.35,52.37,27600.0,34.7443,34.7443,34.7177,34.731,27600.0
2005-08-08 12:05:00,52.37,52.41,52.37,52.41,20700.0,34.731,34.7575,34.731,34.7575,20700.0
2005-08-08 12:10:00,52.4,52.46,52.4,52.46,31300.0,34.7509,34.7907,34.7509,34.7907,31300.0
2005-08-08 12:15:00,52.45,52.46,52.43,52.44,19600.0,34.784,34.7907,34.7708,34.7774,19600.0
2005-08-08 12:20:00,52.45,52.49,52.45,52.47,8200.0,34.784,34.8106,34.784,34.7973,8200.0
2005-08-08 12:25:00,52.47,52.49,52.46,52.46,20300.0,34.7973,34.8106,34.7907,34.7907,20300.0
2005-08-08 12:30:00,52.47,52.47,52.42,52.43,19900.0,34.7973,34.7973,34.7641,34.7708,19900.0
2005-08-08 12:35:00,52.43,52.43,52.41,52.42,10900.0,34.7708,34.7708,34.7575,34.7641,10900.0
2005-08-08 12:40:00,52.42,52.43,52.37,52.37,16800.0,34.7641,34.7708,34.731,34.731,16800.0
2005-08-08 12:45:00,52.38,52.39,52.37,52.38,12100.0,34.7376,34.7443,34.731,34.7376,12100.0
2005-08-08 12:50:00,52.38,52.4,52.37,52.4,29200.0,34.7376,34.7509,34.731,34.7509,29200.0
2005-08-08 12:55:00,52.4,52.4,52.37,52.4,11500.0,34.7509,34.7509,34.731,34.7509,11500.0
2005-08-08 13:00:00,52.39,52.4,52.32,52.34,24700.0,34.7443,34.7509,34.6978,34.7111,24700.0
2005-08-08 13:05:00,52.32,52.38,52.27,52.27,20100.0,34.6978,34.7376,34.6647,34.6647,20100.0
2005-08-08 13:10:00,52.27,52.28,52.25,52.27,16700.0,34.6647,34.6713,34.6514,34.6647,16700.0
2005-08-08 13:15:00,52.26,52.27,52.25,52.26,14700.0,34.658,34.6647,34.6514,34.658,14700.0
2005-08-08 13:20:00,52.27,52.28,52.26,52.27,13600.0,34.6647,34.6713,34.658,34.6647,13600.0
2005-08-08 13:25:00,52.27,52.29,52.27,52.29,9000.0,34.6647,34.6779,34.6647,34.6779,9000.0
2005-08-08 13:30:00,52.28,52.3,52.28,52.3,17800.0,34.6713,34.6846,34.6713,34.6846,17800.0
2005-08-08 13:35:00,52.3,52.3,52.28,52.29,27600.0,34.6846,34.6846,34.6713,34.6779,27600.0
2005-08-08 13:40:00,52.29,52.35,52.29,52.34,18200.0,34.6779,34.7177,34.6779,34.7111,18200.0
2005-08-08 13:45:00,52.34,52.37,52.34,52.37,18600.0,34.7111,34.731,34.7111,34.731,18600.0
2005-08-08 13:50:00,52.37,52.37,52.36,52.36,18400.0,34.731,34.731,34.7244,34.7244,18400.0
2005-08-08 13:55:00,52.36,52.38,52.35,52.36,26100.0,34.7244,34.7376,34.7177,34.7244,26100.0
2005-08-08 14:00:00,52.36,52.37,52.35,52.36,18200.0,34.7244,34.731,34.7177,34.7244,18200.0
2005-08-08 14:05:00,52.36,52.37,52.33,52.37,9600.0,34.7244,34.731,34.7045,34.731,9600.0
2005-08-08 14:10:00,52.37,52.37,52.26,52.27,19600.0,34.731,34.731,34.658,34.6647,19600.0
2005-08-08 14:15:00,52.27,52.33,52.25,52.33,26400.0,34.6647,34.7045,34.6514,34.7045,26400.0
2005-08-08 14:20:00,52.33,52.36,52.33,52.34,22500.0,34.7045,34.7244,34.7045,34.7111,22500.0
2005-08-08 14:25:00,52.34,52.34,52.25,52.26,23700.0,34.7111,34.7111,34.6514,34.658,23700.0
2005-08-08 14:30:00,52.26,52.27,52.26,52.27,15100.0,34.658,34.6647,34.658,34.6647,15100.0
2005-08-08 14:35:00,52.27,52.27,52.25,52.26,24400.0,34.6647,34.6647,34.6514,34.658,24400.0
2005-08-08 14:40:00,52.26,52.26,52.2,52.21,37400.0,34.658,34.658,34.6182,34.6249,37400.0
2005-08-08 14:45:00,52.21,52.22,52.18,52.21,27000.0,34.6249,34.6315,34.605,34.6249,27000.0
2005-08-08 14:50:00,52.22,52.24,52.2,52.24,24800.0,34.6315,34.6448,34.6182,34.6448,24800.0
2005-08-08 14:55:00,52.24,52.28,52.19,52.25,51800.0,34.6448,34.6713,34.6116,34.6514,51800.0
2005-08-08 15:00:00,52.25,52.25,52.23,52.24,36700.0,34.6514,34.6514,34.6381,34.6448,36700.0
2005-08-08 15:05:00,52.23,52.24,52.21,52.23,36000.0,34.6381,34.6448,34.6249,34.6381,36000.0
2005-08-08 15:10:00,52.22,52.24,52.21,52.24,32900.0,34.6315,34.6448,34.6249,34.6448,32900.0
2005-08-08 15:15:00,52.25,52.25,52.23,52.24,31300.0,34.6514,34.6514,34.6381,34.6448,31300.0
2005-08-08 15:20:00,52.24,52.25,52.2,52.22,28900.0,34.6448,34.6514,34.6182,34.6315,28900.0
2005-08-08 15:25:00,52.23,52.23,52.2,52.22,47100.0,34.6381,34.6381,34.6182,34.6315,47100.0
2005-08-08 15:30:00,52.22,52.22,52.18,52.18,32000.0,34.6315,34.6315,34.605,34.605,32000.0
2005-08-08 15:35:00,52.19,52.2,52.17,52.17,32200.0,34.6116,34.6182,34.5984,34.5984,32200.0
2005-08-08 15:40:00,52.17,52.18,52.16,52.16,35100.0,34.5984,34.605,34.5917,34.5917,35100.0
2005-08-08 15:45:00,52.16,52.18,52.11,52.11,45000.0,34.5917,34.605,34.5586,34.5586,45000.0
2005-08-08 15:50:00,52.11,52.14,52.1,52.13,64900.0,34.5586,34.5785,34.5519,34.5718,64900.0
2005-08-08 15:55:00,52.13,52.19,52.12,52.19,70000.0,34.5718,34.6116,34.5652,34.6116,70000.0
2005-08-09 09:30:00,52.34,52.48,52.34,52.4,25500.0,34.7111,34.8039,34.7111,34.7509,25500.0
2005-08-09 09:35:00,52.42,52.42,52.26,52.33,4400.0,34.7641,34.7641,34.658,34.7045,4400.0
2005-08-09 09:40:00,52.33,52.47,52.3,52.46,10600.0,34.7045,34.7973,34.6846,34.7907,10600.0
2005-08-09 09:45:00,52.42,52.45,52.4,52.42,33100.0,34.7641,34.784,34.7509,34.7641,33100.0
2005-08-09 09:50:00,52.42,52.46,52.38,52.38,32000.0,34.7641,34.7907,34.7376,34.7376,32000.0
2005-08-09 09:55:00,52.41,52.44,52.38,52.43,8900.0,34.7575,34.7774,34.7376,34.7708,8900.0
2005-08-09 10:00:00,52.42,52.47,52.38,52.38,21200.0,34.7641,34.7973,34.7376,34.7376,21200.0
2005-08-09 10:05:00,52.37,52.4,52.35,52.38,24500.0,34.731,34.7509,34.7177,34.7376,24500.0
2005-08-09 10:10:00,52.4,52.44,52.4,52.42,18600.0,34.7509,34.7774,34.7509,34.7641,18600.0
2005-08-09 10:15:00,52.44,52.5,52.42,52.48,24200.0,34.7774,34.8172,34.7641,34.8039,24200.0
2005-08-09 10:20:00,52.5,52.5,52.44,52.44,19400.0,34.8172,34.8172,34.7774,34.7774,19400.0
2005-08-09 10:25:00,52.45,52.48,52.41,52.41,13900.0,34.784,34.8039,34.7575,34.7575,13900.0
2005-08-09 10:30:00,52.41,52.5,52.41,52.5,18800.0,34.7575,34.8172,34.7575,34.8172,18800.0
2005-08-09 10:35:00,52.47,52.48,52.46,52.47,9100.0,34.7973,34.8039,34.7907,34.7973,9100.0
2005-08-09 10:40:00,52.45,52.45,52.42,52.43,13600.0,34.784,34.784,34.7641,34.7708,13600.0
2005-08-09 10:45:00,52.43,52.46,52.42,52.44,16100.0,34.7708,34.7907,34.7641,34.7774,16100.0
2005-08-09 10:50:00,52.44,52.46,52.41,52.41,191800.0,34.7774,34.7907,34.7575,34.7575,191800.0
2005-08-09 10:55:00,52.4,52.45,52.4,52.41,24900.0,34.7509,34.784,34.7509,34.7575,24900.0
2005-08-09 11:00:00,52.41,52.44,52.4,52.4,16700.0,34.7575,34.7774,34.7509,34.7509,16700.0
2005-08-09 11:05:00,52.4,52.4,52.36,52.37,14500.0,34.7509,34.7509,34.7244,34.731,14500.0
2005-08-09 11:10:00,52.36,52.44,52.36,52.43,16300.0,34.7244,34.7774,34.7244,34.7708,16300.0
2005-08-09 11:15:00,52.43,52.47,52.42,52.44,15700.0,34.7708,34.7973,34.7641,34.7774,15700.0
2005-08-09 11:20:00,52.44,52.47,52.43,52.47,18600.0,34.7774,34.7973,34.7708,34.7973,18600.0
2005-08-09 11:25:00,52.46,52.48,52.45,52.46,42100.0,34.7907,34.8039,34.784,34.7907,42100.0
2005-08-09 11:30:00,52.46,52.48,52.45,52.48,20300.0,34.7907,34.8039,34.784,34.8039,20300.0
2005-08-09 11:35:00,52.48,52.49,52.45,52.45,23600.0,34.8039,34.8106,34.784,34.784,23600.0
2005-08-09 11:40:00,52.45,52.47,52.44,52.47,21800.0,34.784,34.7973,34.7774,34.7973,21800.0
2005-08-09 11:45:00,52.45,52.49,52.45,52.45,87400.0,34.784,34.8106,34.784,34.784,87400.0
2005-08-09 11:50:00,52.45,52.46,52.44,52.44,11800.0,34.784,34.7907,34.7774,34.7774,11800.0
2005-08-09 11:55:00,52.45,52.46,52.44,52.46,17500.0,34.784,34.7907,34.7774,34.7907,17500.0
2005-08-09 12:00:00,52.46,52.46,52.44,52.45,9200.0,34.7907,34.7907,34.7774,34.784,9200.0
2005-08-09 12:05:00,52.45,52.46,52.43,52.44,18000.0,34.784,34.7907,34.7708,34.7774,18000.0
2005-08-09 12:10:00,52.45,52.46,52.44,52.45,20200.0,34.784,34.7907,34.7774,34.784,20200.0
2005-08-09 12:15:00,52.46,52.46,52.45,52.46,4300.0,34.7907,34.7907,34.784,34.7907,4300.0
2005-08-09 12:20:00,52.45,52.47,52.45,52.47,16300.0,34.784,34.7973,34.784,34.7973,16300.0
2005-08-09 12:25:00,52.47,52.54,52.47,52.54,24500.0,34.7973,34.8437,34.7973,34.8437,24500.0
2005-08-09 12:30:00,52.54,52.55,52.53,52.54,4900.0,34.8437,34.8504,34.8371,34.8437,4900.0
2005-08-09 12:35:00,52.53,52.53,52.51,52.51,10000.0,34.8371,34.8371,34.8238,34.8238,10000.0
2005-08-09 12:40:00,52.51,52.51,52.49,52.49,15500.0,34.8238,34.8238,34.8106,34.8106,15500.0
2005-08-09 12:45:00,52.48,52.49,52.47,52.48,8500.0,34.8039,34.8106,34.7973,34.8039,8500.0
2005-08-09 12:50:00,52.48,52.48,52.45,52.46,20800.0,34.8039,34.8039,34.784,34.7907,20800.0
2005-08-09 12:55:00,52.45,52.48,52.45,52.47,34500.0,34.784,34.8039,34.784,34.7973,34500.0
2005-08-09 13:00:00,52.47,52.5,52.46,52.5,93800.0,34.7973,34.8172,34.7907,34.8172,93800.0
2005-08-09 13:05:00,52.5,52.5,52.44,52.47,44400.0,34.8172,34.8172,34.7774,34.7973,44400.0
2005-08-09 13:10:00,52.46,52.47,52.43,52.43,13000.0,34.7907,34.7973,34.7708,34.7708,13000.0
2005-08-09 13:15:00,52.43,52.46,52.43,52.44,20300.0,34.7708,34.7907,34.7708,34.7774,20300.0
2005-08-09 13:20:00,52.44,52.46,52.43,52.45,30700.0,34.7774,34.7907,34.7708,34.784,30700.0
2005-08-09 13:25:00,52.45,52.46,52.44,52.45,14700.0,34.784,34.7907,34.7774,34.784,14700.0
2005-08-09 13:30:00,52.45,52.47,52.45,52.46,11600.0,34.784,34.7973,34.784,34.7907,11600.0
2005-08-09 13:35:00,52.46,52.47,52.46,52.47,11500.0,34.7907,34.7973,34.7907,34.7973,11500.0
2005-08-09 13:40:00,52.47,52.5,52.47,52.5,30700.0,34.7973,34.8172,34.7973,34.8172,30700.0
2005-08-09 13:45:00,52.5,52.51,52.48,52.5,11600.0,34.8172,34.8238,34.8039,34.8172,11600.0
2005-08-09 13:50:00,52.51,52.51,52.46,52.47,7000.0,34.8238,34.8238,34.7907,34.7973,7000.0
2005-08-09 13:55:00,52.47,52.49,52.46,52.46,8300.0,34.7973,34.8106,34.7907,34.7907,8300.0
2005-08-09 14:00:00,52.46,52.47,52.46,52.46,6400.0,34.7907,34.7973,34.7907,34.7907,6400.0
2005-08-09 14:05:00,52.46,52.46,52.44,52.44,8100.0,34.7907,34.7907,34.7774,34.7774,8100.0
2005-08-09 14:10:00,52.44,52.47,52.44,52.46,25400.0,34.7774,34.7973,34.7774,34.7907,25400.0
2005-08-09 14:15:00,52.46,52.5,52.46,52.49,25400.0,34.7907,34.8172,34.7907,34.8106,25400.0
2005-08-09 14:20:00,52.49,52.51,52.46,52.51,23900.0,34.8106,34.8238,34.7907,34.8238,23900.0
2005-08-09 14:25:00,52.52,52.56,52.52,52.56,33400.0,34.8305,34.857,34.8305,34.857,33400.0
2005-08-09 14:30:00,52.56,52.58,52.54,52.54,18400.0,34.857,34.8703,34.8437,34.8437,18400.0
2005-08-09 14:35:00,52.54,52.54,52.5,52.51,9000.0,34.8437,34.8437,34.8172,34.8238,9000.0
2005-08-09 14:40:00,52.52,52.52,52.45,52.45,9800.0,34.8305,34.8305,34.784,34.784,9800.0
2005-08-09 14:45:00,52.46,52.52,52.45,52.47,180200.0,34.7907,34.8305,34.784,34.7973,180200.0
2005-08-09 14:50:00,52.46,52.47,52.45,52.45,202200.0,34.7907,34.7973,34.784,34.784,202200.0
2005-08-09 14:55:00,52.45,52.46,52.4,52.41,19200.0,34.784,34.7907,34.7509,34.7575,19200.0
2005-08-09 15:00:00,52.41,52.41,52.38,52.39,11000.0,34.7575,34.7575,34.7376,34.7443,11000.0
2005-08-09 15:05:00,52.39,52.43,52.37,52.38,12500.0,34.7443,34.7708,34.731,34.7376,12500.0
2005-08-09 15:10:00,52.38,52.4,52.35,52.38,20400.0,34.7376,34.7509,34.7177,34.7376,20400.0
2005-08-09 15:15:00,52.35,52.35,52.31,52.35,16000.0,34.7177,34.7177,34.6912,34.7177,16000.0
2005-08-09 15:20:00,52.35,52.41,52.34,52.38,23700.0,34.7177,34.7575,34.7111,34.7376,23700.0
2005-08-09 15:25:00,52.37,52.41,52.37,52.41,30800.0,34.731,34.7575,34.731,34.7575,30800.0
2005-08-09 15:30:00,52.4,52.4,52.37,52.38,58100.0,34.7509,34.7509,34.731,34.7376,58100.0
2005-08-09 15:35:00,52.38,52.41,52.38,52.4,25100.0,34.7376,34.7575,34.7376,34.7509,25100.0
2005-08-09 15:40:00,52.4,52.41,52.4,52.4,17300.0,34.7509,34.7575,34.7509,34.7509,17300.0
2005-08-09 15:45:00,52.4,52.45,52.4,52.41,29500.0,34.7509,34.784,34.7509,34.7575,29500.0
2005-08-09 15:50:00,52.41,52.43,52.41,52.42,20400.0,34.7575,34.7708,34.7575,34.7641,20400.0
2005-08-09 15:55:00,52.42,52.49,52.41,52.47,38500.0,34.7641,34.8106,34.7575,34.7973,38500.0
2005-08-10 09:30:00,52.73,52.74,52.65,52.65,48400.0,34.9697,34.9764,34.9167,34.9167,48400.0
2005-08-10 09:35:00,52.64,52.79,52.64,52.79,61300.0,34.91,35.0095,34.91,35.0095,61300.0
2005-08-10 09:40:00,52.79,52.8,52.75,52.77,26700.0,35.0095,35.0162,34.983,34.9963,26700.0
2005-08-10 09:45:00,52.75,52.84,52.72,52.81,57400.0,34.983,35.0427,34.9631,35.0228,57400.0
2005-08-10 09:50:00,52.81,52.88,52.79,52.86,25800.0,35.0228,35.0692,35.0095,35.0559,25800.0
2005-08-10 09:55:00,52.87,52.92,52.86,52.9,31300.0,35.0626,35.0957,35.0559,35.0825,31300.0
2005-08-10 10:00:00,52.9,53.03,52.87,52.98,48000.0,35.0825,35.1687,35.0626,35.1355,48000.0
2005-08-10 10:05:00,52.99,52.99,52.92,52.95,25900.0,35.1422,35.1422,35.0957,35.1156,25900.0
2005-08-10 10:10:00,52.95,52.96,52.93,52.96,17000.0,35.1156,35.1223,35.1024,35.1223,17000.0
2005-08-10 10:15:00,52.97,52.98,52.94,52.95,41600.0,35.1289,35.1355,35.109,35.1156,41600.0
2005-08-10 10:20:00,52.94,52.95,52.87,52.87,45900.0,35.109,35.1156,35.0626,35.0626,45900.0
2005-08-10 10:25:00,52.88,52.9,52.87,52.9,20900.0,35.0692,35.0825,35.0626,35.0825,20900.0
2005-08-10 10:30:00,52.92,52.99,52.92,52.99,23200.0,35.0957,35.1422,35.0957,35.1422,23200.0
2005-08-10 10:35:00,52.99,53.01,52.98,53.01,18600.0,35.1422,35.1554,35.1355,35.1554,18600.0
2005-08-10 10:40:00,53.01,53.01,52.98,52.99,78900.0,35.1554,35.1554,35.1355,35.1422,78900.0
2005-08-10 10:45:00,52.98,53.01,52.97,53.01,31200.0,35.1355,35.1554,35.1289,35.1554,31200.0
2005-08-10 10:50:00,53.01,53.01,52.99,52.99,22500.0,35.1554,35.1554,35.1422,35.1422,22500.0
2005-08-10 10:55:00,52.98,52.98,52.95,52.96,8800.0,35.1355,35.1355,35.1156,35.1223,8800.0
2005-08-10 11:00:00,52.96,52.96,52.88,52.9,58500.0,35.1223,35.1223,35.0692,35.0825,58500.0
2005-08-10 11:05:00,52.89,52.89,52.85,52.88,13000.0,35.0758,35.0758,35.0493,35.0692,13000.0
2005-08-10 11:10:00,52.85,52.88,52.84,52.88,114500.0,35.0493,35.0692,35.0427,35.0692,114500.0
2005-08-10 11:15:00,52.88,52.88,52.85,52.85,60500.0,35.0692,35.0692,35.0493,35.0493,60500.0
2005-08-10 11:20:00,52.86,52.86,52.83,52.83,10400.0,35.0559,35.0559,35.0361,35.0361,10400.0
2005-08-10 11:25:00,52.83,52.86,52.83,52.85,27900.0,35.0361,35.0559,35.0361,35.0493,27900.0
2005-08-10 11:30:00,52.85,52.86,52.85,52.85,16400.0,35.0493,35.0559,35.0493,35.0493,16400.0
2005-08-10 11:35:00,52.86,52.86,52.8,52.8,23800.0,35.0559,35.0559,35.0162,35.0162,23800.0
2005-08-10 11:40:00,52.8,52.81,52.77,52.78,54700.0,35.0162,35.0228,34.9963,35.0029,54700.0
2005-08-10 11:45:00,52.77,52.8,52.77,52.79,90000.0,34.9963,35.0162,34.9963,35.0095,90000.0
2005-08-10 11:50:00,52.8,52.8,52.77,52.77,8900.0,35.0162,35.0162,34.9963,34.9963,8900.0
2005-08-10 11:55:00,52.78,52.78,52.75,52.77,11800.0,35.0029,35.0029,34.983,34.9963,11800.0
2005-08-10 12:00:00,52.76,52.77,52.75,52.76,20400.0,34.9896,34.9963,34.983,34.9896,20400.0
2005-08-10 12:05:00,52.75,52.76,52.71,52.73,10500.0,34.983,34.9896,34.9565,34.9697,10500.0
2005-08-10 12:10:00,52.73,52.74,52.68,52.74,322300.0,34.9697,34.9764,34.9366,34.9764,322300.0
2005-08-10 12:15:00,52.74,52.76,52.7,52.7,56400.0,34.9764,34.9896,34.9498,34.9498,56400.0
2005-08-10 12:20:00,52.7,52.72,52.7,52.71,15200.0,34.9498,34.9631,34.9498,34.9565,15200.0
2005-08-10 12:25:00,52.71,52.71,52.65,52.66,69400.0,34.9565,34.9565,34.9167,34.9233,69400.0
2005-08-10 12:30:00,52.66,52.66,52.53,52.53,13400.0,34.9233,34.9233,34.8371,34.8371,13400.0
2005-08-10 12:35:00,52.54,52.54,52.48,52.54,41200.0,34.8437,34.8437,34.8039,34.8437,41200.0
2005-08-10 12:40:00,52.53,52.54,52.51,52.53,11100.0,34.8371,34.8437,34.8238,34.8371,11100.0
2005-08-10 12:45:00,52.53,52.55,52.49,52.53,73700.0,34.8371,34.8504,34.8106,34.8371,73700.0
2005-08-10 12:50:00,52.53,52.54,52.51,52.53,13600.0,34.8371,34.8437,34.8238,34.8371,13600.0
2005-08-10 12:55:00,52.53,52.53,52.46,52.46,17900.0,34.8371,34.8371,34.7907,34.7907,17900.0
2005-08-10 13:00:00,52.44,52.44,52.36,52.38,26400.0,34.7774,34.7774,34.7244,34.7376,26400.0
2005-08-10 13:05:00,52.38,52.38,52.35,52.35,23300.0,34.7376,34.7376,34.7177,34.7177,23300.0
2005-08-10 13:10:00,52.36,52.37,52.35,52.37,25400.0,34.7244,34.731,34.7177,34.731,25400.0
2005-08-10 13:15:00,52.37,52.44,52.37,52.44,14600.0,34.731,34.7774,34.731,34.7774,14600.0
2005-08-10 13:20:00,52.45,52.48,52.45,52.47,17000.0,34.784,34.8039,34.784,34.7973,17000.0
2005-08-10 13:25:00,52.46,52.5,52.45,52.5,14200.0,34.7907,34.8172,34.784,34.8172,14200.0
2005-08-10 13:30:00,52.5,52.5,52.48,52.49,8900.0,34.8172,34.8172,34.8039,34.8106,8900.0
2005-08-10 13:35:00,52.49,52.5,52.48,52.5,15600.0,34.8106,34.8172,34.8039,34.8172,15600.0
2005-08-10 13:40:00,52.49,52.49,52.47,52.48,15400.0,34.8106,34.8106,34.7973,34.8039,15400.0
2005-08-10 13:45:00,52.47,52.48,52.4,52.4,11000.0,34.7973,34.8039,34.7509,34.7509,11000.0
2005-08-10 13:50:00,52.41,52.41,52.35,52.37,17000.0,34.7575,34.7575,34.7177,34.731,17000.0
2005-08-10 13:55:00,52.38,52.38,52.34,52.34,24100.0,34.7376,34.7376,34.7111,34.7111,24100.0
2005-08-10 14:00:00,52.33,52.35,52.3,52.33,19800.0,34.7045,34.7177,34.6846,34.7045,19800.0
2005-08-10 14:05:00,52.31,52.31,52.27,52.28,28200.0,34.6912,34.6912,34.6647,34.6713,28200.0
2005-08-10 14:10:00,52.27,52.27,52.19,52.22,10700.0,34.6647,34.6647,34.6116,34.6315,10700.0
2005-08-10 14:15:00,52.22,52.24,52.2,52.24,21400.0,34.6315,34.6448,34.6182,34.6448,21400.0
2005-08-10 14:20:00,52.24,52.27,52.19,52.19,26600.0,34.6448,34.6647,34.6116,34.6116,26600.0
2005-08-10 14:25:00,52.2,52.2,52.09,52.11,20600.0,34.6182,34.6182,34.5453,34.5586,20600.0
2005-08-10 14:30:00,52.1,52.1,52.09,52.1,13000.0,34.5519,34.5519,34.5453,34.5519,13000.0
2005-08-10 14:35:00,52.1,52.12,52.09,52.09,17700.0,34.5519,34.5652,34.5453,34.5453,17700.0
2005-08-10 14:40:00,52.09,52.09,52.06,52.07,27500.0,34.5453,34.5453,34.5254,34.532,27500.0
2005-08-10 14:45:00,52.07,52.07,52.04,52.04,20300.0,34.532,34.532,34.5121,34.5121,20300.0
2005-08-10 14:50:00,52.05,52.05,51.97,51.99,53200.0,34.5188,34.5188,34.4657,34.479,53200.0
2005-08-10 14:55:00,51.99,51.99,51.95,51.96,19300.0,34.479,34.479,34.4524,34.4591,19300.0
2005-08-10 15:00:00,51.96,51.97,51.93,51.94,33900.0,34.4591,34.4657,34.4392,34.4458,33900.0
2005-08-10 15:05:00,51.94,51.98,51.91,51.98,48700.0,34.4458,34.4723,34.4259,34.4723,48700.0
2005-08-10 15:10:00,51.97,51.97,51.93,51.93,61000.0,34.4657,34.4657,34.4392,34.4392,61000.0
2005-08-10 15:15:00,51.93,51.94,51.9,51.92,65700.0,34.4392,34.4458,34.4193,34.4326,65700.0
2005-08-10 15:20:00,51.92,51.92,51.87,51.89,24100.0,34.4326,34.4326,34.3994,34.4127,24100.0
2005-08-10 15:25:00,51.9,51.91,51.83,51.85,60300.0,34.4193,34.4259,34.3729,34.3861,60300.0
2005-08-10 15:30:00,51.84,51.85,51.84,51.85,39200.0,34.3795,34.3861,34.3795,34.3861,39200.0
2005-08-10 15:35:00,51.85,51.85,51.79,51.8,58600.0,34.3861,34.3861,34.3463,34.353,58600.0
2005-08-10 15:40:00,51.8,51.8,51.79,51.8,39800.0,34.353,34.353,34.3463,34.353,39800.0
2005-08-10 15:45:00,51.78,51.8,51.73,51.73,74500.0,34.3397,34.353,34.3065,34.3065,74500.0
2005-08-10 15:50:00,51.73,51.73,51.7,51.7,118400.0,34.3065,34.3065,34.2867,34.2867,118400.0
2005-08-10 15:55:00,51.7,51.83,51.7,51.83,70300.0,34.2867,34.3729,34.2867,34.3729,70300.0
2005-08-11 09:30:00,52.03,52.1,52.02,52.08,48400.0,34.5055,34.5519,34.4989,34.5387,48400.0
2005-08-11 09:35:00,52.08,52.15,52.03,52.15,21200.0,34.5387,34.5851,34.5055,34.5851,21200.0
2005-08-11 09:40:00,52.15,52.17,52.01,52.05,42300.0,34.5851,34.5984,34.4922,34.5188,42300.0
2005-08-11 09:45:00,52.03,52.06,52.02,52.02,23100.0,34.5055,34.5254,34.4989,34.4989,23100.0
2005-08-11 09:50:00,52.02,52.02,51.94,51.96,10400.0,34.4989,34.4989,34.4458,34.4591,10400.0
2005-08-11 09:55:00,51.95,51.95,51.9,51.93,10100.0,34.4524,34.4524,34.4193,34.4392,10100.0
2005-08-11 10:00:00,51.92,51.93,51.77,51.77,27400.0,34.4326,34.4392,34.3331,34.3331,27400.0
2005-08-11 10:05:00,51.75,51.88,51.74,51.85,20700.0,34.3198,34.406,34.3132,34.3861,20700.0
2005-08-11 10:10:00,51.86,51.92,51.85,51.91,16300.0,34.3928,34.4326,34.3861,34.4259,16300.0
2005-08-11 10:15:00,51.92,51.93,51.85,51.85,10400.0,34.4326,34.4392,34.3861,34.3861,10400.0
2005-08-11 10:20:00,51.85,51.92,51.75,51.9,27200.0,34.3861,34.4326,34.3198,34.4193,27200.0
2005-08-11 10:25:00,51.89,51.92,51.87,51.89,30900.0,34.4127,34.4326,34.3994,34.4127,30900.0
2005-08-11 10:30:00,51.87,51.88,51.76,51.77,13400.0,34.3994,34.406,34.3264,34.3331,13400.0
2005-08-11 10:35:00,51.76,51.77,51.7,51.76,219300.0,34.3264,34.3331,34.2867,34.3264,219300.0
2005-08-11 10:40:00,51.77,51.77,51.66,51.7,12400.0,34.3331,34.3331,34.2601,34.2867,12400.0
2005-08-11 10:45:00,51.69,51.7,51.58,51.59,37300.0,34.28,34.2867,34.2071,34.2137,37300.0
2005-08-11 10:50:00,51.58,51.59,51.56,51.59,48200.0,34.2071,34.2137,34.1938,34.2137,48200.0
2005-08-11 10:55:00,51.59,51.65,51.58,51.65,25400.0,34.2137,34.2535,34.2071,34.2535,25400.0
2005-08-11 11:00:00,51.66,51.68,51.61,51.66,12100.0,34.2601,34.2734,34.227,34.2601,12100.0
2005-08-11 11:05:00,51.66,51.68,51.63,51.67,22300.0,34.2601,34.2734,34.2402,34.2668,22300.0
2005-08-11 11:10:00,51.67,51.67,51.58,51.6,29700.0,34.2668,34.2668,34.2071,34.2203,29700.0
2005-08-11 11:15:00,51.59,51.6,51.53,51.54,7400.0,34.2137,34.2203,34.1739,34.1805,7400.0
2005-08-11 11:20:00,51.54,51.54,51.5,51.5,26000.0,34.1805,34.1805,34.154,34.154,26000.0
2005-08-11 11:25:00,51.5,51.51,51.42,51.42,52500.0,34.154,34.1606,34.101,34.101,52500.0
2005-08-11 11:30:00,51.43,51.44,51.28,51.28,23300.0,34.1076,34.1142,34.0081,34.0081,23300.0
2005-08-11 11:35:00,51.29,51.29,51.23,51.25,39800.0,34.0147,34.0147,33.975,33.9882,39800.0
2005-08-11 11:40:00,51.24,51.3,51.24,51.3,29700.0,33.9816,34.0214,33.9816,34.0214,29700.0
2005-08-11 11:45:00,51.3,51.36,51.3,51.34,23100.0,34.0214,34.0612,34.0214,34.0479,23100.0
2005-08-11 11:50:00,51.32,51.34,51.25,51.25,19000.0,34.0346,34.0479,33.9882,33.9882,19000.0
2005-08-11 11:55:00,51.26,51.28,51.25,51.27,13800.0,33.9949,34.0081,33.9882,34.0015,13800.0
2005-08-11 12:00:00,51.26,51.26,51.19,51.21,54100.0,33.9949,33.9949,33.9484,33.9617,54100.0
2005-08-11 12:05:00,51.21,51.21,51.2,51.21,14000.0,33.9617,33.9617,33.9551,33.9617,14000.0
2005-08-11 12:10:00,51.2,51.22,51.19,51.2,51900.0,33.9551,33.9683,33.9484,33.9551,51900.0
2005-08-11 12:15:00,51.2,51.2,51.04,51.04,84300.0,33.9551,33.9551,33.849,33.849,84300.0
2005-08-11 12:20:00,51.04,51.1,51.0,51.08,30500.0,33.849,33.8887,33.8224,33.8755,30500.0
2005-08-11 12:25:00,51.09,51.09,51.05,51.08,23300.0,33.8821,33.8821,33.8556,33.8755,23300.0
2005-08-11 12:30:00,51.08,51.08,50.97,50.97,42200.0,33.8755,33.8755,33.8025,33.8025,42200.0
2005-08-11 12:35:00,50.97,51.0,50.95,50.96,22400.0,33.8025,33.8224,33.7893,33.7959,22400.0
2005-08-11 12:40:00,50.94,50.98,50.94,50.95,20400.0,33.7826,33.8092,33.7826,33.7893,20400.0
2005-08-11 12:45:00,50.94,50.97,50.93,50.95,12600.0,33.7826,33.8025,33.776,33.7893,12600.0
2005-08-11 12:50:00,50.95,50.97,50.91,50.93,59000.0,33.7893,33.8025,33.7627,33.776,59000.0
2005-08-11 12:55:00,50.93,50.95,50.92,50.94,20800.0,33.776,33.7893,33.7694,33.7826,20800.0
2005-08-11 13:00:00,50.93,50.96,50.9,50.94,68700.0,33.776,33.7959,33.7561,33.7826,68700.0
2005-08-11 13:05:00,50.94,50.94,50.92,50.93,20900.0,33.7826,33.7826,33.7694,33.776,20900.0
2005-08-11 13:10:00,50.93,50.96,50.92,50.94,51600.0,33.776,33.7959,33.7694,33.7826,51600.0
2005-08-11 13:15:00,50.94,50.94,50.91,50.92,42100.0,33.7826,33.7826,33.7627,33.7694,42100.0
2005-08-11 13:20:00,50.92,50.94,50.89,50.93,90100.0,33.7694,33.7826,33.7495,33.776,90100.0
2005-08-11 13:25:00,50.93,50.95,50.92,50.95,46700.0,33.776,33.7893,33.7694,33.7893,46700.0
2005-08-11 13:30:00,50.95,51.02,50.95,51.01,17400.0,33.7893,33.8357,33.7893,33.8291,17400.0
2005-08-11 13:35:00,51.01,51.05,50.97,50.99,23400.0,33.8291,33.8556,33.8025,33.8158,23400.0
2005-08-11 13:40:00,50.98,50.99,50.95,50.95,17800.0,33.8092,33.8158,33.7893,33.7893,17800.0
2005-08-11 13:45:00,50.95,50.95,50.92,50.93,39200.0,33.7893,33.7893,33.7694,33.776,39200.0
2005-08-11 13:50:00,50.92,50.94,50.89,50.9,39900.0,33.7694,33.7826,33.7495,33.7561,39900.0
2005-08-11 13:55:00,50.9,50.92,50.89,50.91,35300.0,33.7561,33.7694,33.7495,33.7627,35300.0
2005-08-11 14:00:00,50.91,50.92,50.88,50.9,36400.0,33.7627,33.7694,33.7428,33.7561,36400.0
2005-08-11 14:05:00,50.9,50.9,50.88,50.89,16500.0,33.7561,33.7561,33.7428,33.7495,16500.0
2005-08-11 14:10:00,50.89,50.94,50.86,50.86,91100.0,33.7495,33.7826,33.7296,33.7296,91100.0
2005-08-11 14:15:00,50.86,50.87,50.83,50.85,26100.0,33.7296,33.7362,33.7097,33.7229,26100.0
2005-08-11 14:20:00,50.85,50.86,50.84,50.86,20000.0,33.7229,33.7296,33.7163,33.7296,20000.0
2005-08-11 14:25:00,50.86,50.88,50.85,50.86,18100.0,33.7296,33.7428,33.7229,33.7296,18100.0
2005-08-11 14:30:00,50.86,50.95,50.85,50.94,40500.0,33.7296,33.7893,33.7229,33.7826,40500.0
2005-08-11 14:35:00,50.94,51.0,50.92,51.0,32800.0,33.7826,33.8224,33.7694,33.8224,32800.0
2005-08-11 14:40:00,50.99,51.0,50.94,50.95,23300.0,33.8158,33.8224,33.7826,33.7893,23300.0
2005-08-11 14:45:00,50.96,51.0,50.94,50.94,31900.0,33.7959,33.8224,33.7826,33.7826,31900.0
2005-08-11 14:50:00,50.95,50.98,50.95,50.98,14900.0,33.7893,33.8092,33.7893,33.8092,14900.0
2005-08-11 14:55:00,50.98,50.98,50.94,50.96,12600.0,33.8092,33.8092,33.7826,33.7959,12600.0
2005-08-11 15:00:00,50.95,50.96,50.92,50.94,20900.0,33.7893,33.7959,33.7694,33.7826,20900.0
2005-08-11 15:05:00,50.94,50.94,50.91,50.92,17000.0,33.7826,33.7826,33.7627,33.7694,17000.0
2005-08-11 15:10:00,50.91,50.96,50.9,50.95,36300.0,33.7627,33.7959,33.7561,33.7893,36300.0
2005-08-11 15:15:00,50.95,51.08,50.95,51.05,74900.0,33.7893,33.8755,33.7893,33.8556,74900.0
2005-08-11 15:20:00,51.05,51.05,50.99,51.0,61600.0,33.8556,33.8556,33.8158,33.8224,61600.0
2005-08-11 15:25:00,51.01,51.03,50.99,50.99,79100.0,33.8291,33.8423,33.8158,33.8158,79100.0
2005-08-11 15:30:00,50.99,51.05,50.99,51.04,80300.0,33.8158,33.8556,33.8158,33.849,80300.0
2005-08-11 15:35:00,51.04,51.05,51.03,51.04,34700.0,33.849,33.8556,33.8423,33.849,34700.0
2005-08-11 15:40:00,51.04,51.05,51.0,51.05,79800.0,33.849,33.8556,33.8224,33.8556,79800.0
2005-08-11 15:45:00,51.05,51.12,51.05,51.12,39200.0,33.8556,33.902,33.8556,33.902,39200.0
2005-08-11 15:50:00,51.13,51.17,51.1,51.16,163500.0,33.9086,33.9352,33.8887,33.9285,163500.0
2005-08-11 15:55:00,51.17,51.17,51.11,51.11,85800.0,33.9352,33.9352,33.8954,33.8954,85800.0
2005-08-12 09:30:00,51.0,51.01,50.74,50.74,63100.0,33.8224,33.8291,33.65,33.65,63100.0
2005-08-12 09:35:00,50.74,50.75,50.7,50.75,64600.0,33.65,33.6566,33.6235,33.6566,64600.0
2005-08-12 09:40:00,50.75,50.78,50.72,50.74,165000.0,33.6566,33.6765,33.6367,33.65,165000.0
2005-08-12 09:45:00,50.73,50.73,50.62,50.64,104800.0,33.6434,33.6434,33.5704,33.5837,104800.0
2005-08-12 09:50:00,50.63,50.75,50.63,50.72,40400.0,33.577,33.6566,33.577,33.6367,40400.0
2005-08-12 09:55:00,50.73,50.79,50.73,50.79,18000.0,33.6434,33.6832,33.6434,33.6832,18000.0
2005-08-12 10:00:00,50.78,50.85,50.7,50.76,20100.0,33.6765,33.7229,33.6235,33.6633,20100.0
2005-08-12 10:05:00,50.77,50.77,50.7,50.71,19700.0,33.6699,33.6699,33.6235,33.6301,19700.0
2005-08-12 10:10:00,50.7,50.72,50.68,50.71,18500.0,33.6235,33.6367,33.6102,33.6301,18500.0
2005-08-12 10:15:00,50.7,50.71,50.65,50.66,21000.0,33.6235,33.6301,33.5903,33.5969,21000.0
2005-08-12 10:20:00,50.65,50.65,50.63,50.64,17000.0,33.5903,33.5903,33.577,33.5837,17000.0
2005-08-12 10:25:00,50.64,50.7,50.63,50.69,10700.0,33.5837,33.6235,33.577,33.6168,10700.0
2005-08-12 10:30:00,50.69,50.7,50.67,50.7,23000.0,33.6168,33.6235,33.6036,33.6235,23000.0
2005-08-12 10:35:00,50.69,50.69,50.63,50.67,23000.0,33.6168,33.6168,33.577,33.6036,23000.0
2005-08-12 10:40:00,50.67,50.69,50.66,50.69,12200.0,33.6036,33.6168,33.5969,33.6168,12200.0
2005-08-12 10:45:00,50.69,50.69,50.62,50.64,44200.0,33.6168,33.6168,33.5704,33.5837,44200.0
2005-08-12 10:50:00,50.63,50.65,50.63,50.64,16400.0,33.577,33.5903,33.577,33.5837,16400.0
2005-08-12 10:55:00,50.64,50.66,50.56,50.58,48800.0,33.5837,33.5969,33.5306,33.5439,48800.0
2005-08-12 11:00:00,50.58,50.61,50.58,50.58,18800.0,33.5439,33.5638,33.5439,33.5439,18800.0
2005-08-12 11:05:00,50.58,50.62,50.58,50.6,47400.0,33.5439,33.5704,33.5439,33.5572,47400.0
2005-08-12 11:10:00,50.6,50.62,50.59,50.62,165200.0,33.5572,33.5704,33.5505,33.5704,165200.0
2005-08-12 11:15:00,50.62,50.62,50.56,50.56,28600.0,33.5704,33.5704,33.5306,33.5306,28600.0
2005-08-12 11:20:00,50.6,50.6,50.55,50.55,48900.0,33.5572,33.5572,33.524,33.524,48900.0
2005-08-12 11:25:00,50.55,50.57,50.55,50.56,29300.0,33.524,33.5373,33.524,33.5306,29300.0
2005-08-12 11:30:00,50.56,50.6,50.55,50.6,22200.0,33.5306,33.5572,33.524,33.5572,22200.0
2005-08-12 11:35:00,50.6,50.61,50.59,50.6,11700.0,33.5572,33.5638,33.5505,33.5572,11700.0
2005-08-12 11:40:00,50.6,50.61,50.55,50.56,14300.0,33.5572,33.5638,33.524,33.5306,14300.0
2005-08-12 11:45:00,50.55,50.56,50.5,50.5,25700.0,33.524,33.5306,33.4908,33.4908,25700.0
2005-08-12 11:50:00,50.5,50.52,50.5,50.5,25000.0,33.4908,33.5041,33.4908,33.4908,25000.0
2005-08-12 11:55:00,50.48,50.48,50.44,50.44,10700.0,33.4776,33.4776,33.451,33.451,10700.0
2005-08-12 12:00:00,50.43,50.44,50.39,50.39,21700.0,33.4444,33.451,33.4179,33.4179,21700.0
2005-08-12 12:05:00,50.39,50.39,50.35,50.38,52200.0,33.4179,33.4179,33.3914,33.4112,52200.0
2005-08-12 12:10:00,50.38,50.5,50.38,50.5,40400.0,33.4112,33.4908,33.4112,33.4908,40400.0
2005-08-12 12:15:00,50.5,50.52,50.48,50.48,26900.0,33.4908,33.5041,33.4776,33.4776,26900.0
2005-08-12 12:20:00,50.48,50.48,50.4,50.4,10700.0,33.4776,33.4776,33.4245,33.4245,10700.0
2005-08-12 12:25:00,50.37,50.39,50.35,50.35,6000.0,33.4046,33.4179,33.3914,33.3914,6000.0
2005-08-12 12:30:00,50.34,50.35,50.31,50.34,17200.0,33.3847,33.3914,33.3648,33.3847,17200.0
2005-08-12 12:35:00,50.34,50.34,50.32,50.32,19500.0,33.3847,33.3847,33.3715,33.3715,19500.0
2005-08-12 12:40:00,50.32,50.33,50.29,50.33,20100.0,33.3715,33.3781,33.3516,33.3781,20100.0
2005-08-12 12:45:00,50.33,50.34,50.31,50.31,19900.0,33.3781,33.3847,33.3648,33.3648,19900.0
2005-08-12 12:50:00,50.31,50.32,50.28,50.3,21300.0,33.3648,33.3715,33.3449,33.3582,21300.0
2005-08-12 12:55:00,50.3,50.4,50.29,50.4,19200.0,33.3582,33.4245,33.3516,33.4245,19200.0
2005-08-12 13:00:00,50.39,50.4,50.37,50.37,21100.0,33.4179,33.4245,33.4046,33.4046,21100.0
2005-08-12 13:05:00,50.37,50.37,50.34,50.36,22600.0,33.4046,33.4046,33.3847,33.398,22600.0
2005-08-12 13:10:00,50.35,50.41,50.35,50.38,58800.0,33.3914,33.4311,33.3914,33.4112,58800.0
2005-08-12 13:15:00,50.4,50.5,50.39,50.49,38800.0,33.4245,33.4908,33.4179,33.4842,38800.0
2005-08-12 13:20:00,50.5,50.5,50.47,50.47,13800.0,33.4908,33.4908,33.4709,33.4709,13800.0
2005-08-12 13:25:00,50.47,50.47,50.43,50.44,7600.0,33.4709,33.4709,33.4444,33.451,7600.0
2005-08-12 13:30:00,50.44,50.45,50.44,50.44,10100.0,33.451,33.4577,33.451,33.451,10100.0
2005-08-12 13:35:00,50.45,50.47,50.44,50.47,53400.0,33.4577,33.4709,33.451,33.4709,53400.0
2005-08-12 13:40:00,50.46,50.47,50.42,50.45,47000.0,33.4643,33.4709,33.4378,33.4577,47000.0
2005-08-12 13:45:00,50.45,50.45,50.42,50.42,17600.0,33.4577,33.4577,33.4378,33.4378,17600.0
2005-08-12 13:50:00,50.41,50.41,50.38,50.38,17900.0,33.4311,33.4311,33.4112,33.4112,17900.0
2005-08-12 13:55:00,50.38,50.38,50.32,50.32,16300.0,33.4112,33.4112,33.3715,33.3715,16300.0
2005-08-12 14:00:00,50.32,50.34,50.32,50.33,70400.0,33.3715,33.3847,33.3715,33.3781,70400.0
2005-08-12 14:05:00,50.33,50.38,50.32,50.38,25000.0,33.3781,33.4112,33.3715,33.4112,25000.0
2005-08-12 14:10:00,50.38,50.4,50.38,50.39,11600.0,33.4112,33.4245,33.4112,33.4179,11600.0
2005-08-12 14:15:00,50.39,50.39,50.34,50.36,47200.0,33.4179,33.4179,33.3847,33.398,47200.0
2005-08-12 14:20:00,50.37,50.43,50.37,50.41,33400.0,33.4046,33.4444,33.4046,33.4311,33400.0
2005-08-12 14:25:00,50.41,50.42,50.38,50.38,11800.0,33.4311,33.4378,33.4112,33.4112,11800.0
2005-08-12 14:30:00,50.38,50.38,50.32,50.34,32000.0,33.4112,33.4112,33.3715,33.3847,32000.0
2005-08-12 14:35:00,50.34,50.34,50.33,50.34,12900.0,33.3847,33.3847,33.3781,33.3847,12900.0
2005-08-12 14:40:00,50.33,50.34,50.32,50.32,16500.0,33.3781,33.3847,33.3715,33.3715,16500.0
2005-08-12 14:45:00,50.32,50.32,50.29,50.3,20400.0,33.3715,33.3715,33.3516,33.3582,20400.0
2005-08-12 14:50:00,50.3,50.3,50.25,50.25,49400.0,33.3582,33.3582,33.325,33.325,49400.0
2005-08-12 14:55:00,50.25,50.36,50.25,50.36,28100.0,33.325,33.398,33.325,33.398,28100.0
2005-08-12 15:00:00,50.37,50.42,50.37,50.4,31800.0,33.4046,33.4378,33.4046,33.4245,31800.0
2005-08-12 15:05:00,50.4,50.43,50.38,50.41,28900.0,33.4245,33.4444,33.4112,33.4311,28900.0
2005-08-12 15:10:00,50.41,50.49,50.41,50.48,46600.0,33.4311,33.4842,33.4311,33.4776,46600.0
2005-08-12 15:15:00,50.48,50.48,50.47,50.48,26400.0,33.4776,33.4776,33.4709,33.4776,26400.0
2005-08-12 15:20:00,50.47,50.52,50.47,50.5,72000.0,33.4709,33.5041,33.4709,33.4908,72000.0
2005-08-12 15:25:00,50.51,50.56,50.5,50.53,77900.0,33.4975,33.5306,33.4908,33.5107,77900.0
2005-08-12 15:30:00,50.52,50.56,50.52,50.55,87600.0,33.5041,33.5306,33.5041,33.524,87600.0
2005-08-12 15:35:00,50.54,50.58,50.54,50.57,54200.0,33.5174,33.5439,33.5174,33.5373,54200.0
2005-08-12 15:40:00,50.57,50.59,50.54,50.59,48900.0,33.5373,33.5505,33.5174,33.5505,48900.0
2005-08-12 15:45:00,50.57,50.58,50.49,50.5,209600.0,33.5373,33.5439,33.4842,33.4908,209600.0
2005-08-12 15:50:00,50.5,50.5,50.47,50.47,39000.0,33.4908,33.4908,33.4709,33.4709,39000.0
2005-08-12 15:55:00,50.47,50.48,50.44,50.46,101700.0,33.4709,33.4776,33.451,33.4643,101700.0
2005-08-15 09:30:00,50.3,50.36,50.3,50.35,29200.0,33.3582,33.398,33.3582,33.3914,29200.0
2005-08-15 09:35:00,50.36,50.38,50.24,50.29,31300.0,33.398,33.4112,33.3184,33.3516,31300.0
2005-08-15 09:40:00,50.3,50.34,50.24,50.29,98000.0,33.3582,33.3847,33.3184,33.3516,98000.0
2005-08-15 09:45:00,50.29,50.34,50.29,50.32,39500.0,33.3516,33.3847,33.3516,33.3715,39500.0
2005-08-15 09:50:00,50.32,50.32,50.28,50.28,38100.0,33.3715,33.3715,33.3449,33.3449,38100.0
2005-08-15 09:55:00,50.29,50.3,50.29,50.29,27200.0,33.3516,33.3582,33.3516,33.3516,27200.0
2005-08-15 10:00:00,50.3,50.3,50.28,50.28,31900.0,33.3582,33.3582,33.3449,33.3449,31900.0
2005-08-15 10:05:00,50.27,50.29,50.19,50.19,23100.0,33.3383,33.3516,33.2852,33.2852,23100.0
2005-08-15 10:10:00,50.2,50.2,50.14,50.15,28200.0,33.2919,33.2919,33.2521,33.2587,28200.0
2005-08-15 10:15:00,50.15,50.15,50.08,50.09,24200.0,33.2587,33.2587,33.2123,33.2189,24200.0
2005-08-15 10:20:00,50.09,50.09,50.04,50.05,49800.0,33.2189,33.2189,33.1858,33.1924,49800.0
2005-08-15 10:25:00,50.04,50.1,50.04,50.08,28900.0,33.1858,33.2256,33.1858,33.2123,28900.0
2005-08-15 10:30:00,50.08,50.1,50.08,50.1,52800.0,33.2123,33.2256,33.2123,33.2256,52800.0
2005-08-15 10:35:00,50.1,50.1,50.09,50.1,14500.0,33.2256,33.2256,33.2189,33.2256,14500.0
2005-08-15 10:40:00,50.1,50.13,50.09,50.11,19400.0,33.2256,33.2455,33.2189,33.2322,19400.0
2005-08-15 10:45:00,50.1,50.11,50.08,50.09,19500.0,33.2256,33.2322,33.2123,33.2189,19500.0
2005-08-15 10:50:00,50.09,50.09,50.08,50.09,17400.0,33.2189,33.2189,33.2123,33.2189,17400.0
2005-08-15 10:55:00,50.09,50.11,50.08,50.1,31100.0,33.2189,33.2322,33.2123,33.2256,31100.0
2005-08-15 11:00:00,50.1,50.13,50.04,50.05,130600.0,33.2256,33.2455,33.1858,33.1924,130600.0
2005-08-15 11:05:00,50.05,50.09,50.04,50.09,18900.0,33.1924,33.2189,33.1858,33.2189,18900.0
2005-08-15 11:10:00,50.08,50.09,50.02,50.05,65800.0,33.2123,33.2189,33.1725,33.1924,65800.0
2005-08-15 11:15:00,50.04,50.11,50.03,50.08,86000.0,33.1858,33.2322,33.1791,33.2123,86000.0
2005-08-15 11:20:00,50.09,50.14,50.09,50.14,68500.0,33.2189,33.2521,33.2189,33.2521,68500.0
2005-08-15 11:25:00,50.14,50.15,50.12,50.15,16700.0,33.2521,33.2587,33.2388,33.2587,16700.0
2005-08-15 11:30:00,50.14,50.17,50.14,50.16,28400.0,33.2521,33.272,33.2521,33.2653,28400.0
2005-08-15 11:35:00,50.17,50.2,50.15,50.16,90500.0,33.272,33.2919,33.2587,33.2653,90500.0
2005-08-15 11:40:00,50.16,50.16,50.14,50.16,19900.0,33.2653,33.2653,33.2521,33.2653,19900.0
2005-08-15 11:45:00,50.17,50.18,50.15,50.16,25300.0,33.272,33.2786,33.2587,33.2653,25300.0
2005-08-15 11:50:00,50.16,50.16,50.1,50.1,27100.0,33.2653,33.2653,33.2256,33.2256,27100.0
2005-08-15 11:55:00,50.1,50.13,50.1,50.11,15000.0,33.2256,33.2455,33.2256,33.2322,15000.0
2005-08-15 12:00:00,50.11,50.12,50.08,50.08,64200.0,33.2322,33.2388,33.2123,33.2123,64200.0
2005-08-15 12:05:00,50.08,50.09,50.08,50.09,15400.0,33.2123,33.2189,33.2123,33.2189,15400.0
2005-08-15 12:10:00,50.09,50.1,50.08,50.09,28900.0,33.2189,33.2256,33.2123,33.2189,28900.0
2005-08-15 12:15:00,50.1,50.12,50.07,50.08,25500.0,33.2256,33.2388,33.2057,33.2123,25500.0
2005-08-15 12:20:00,50.08,50.11,50.07,50.11,16800.0,33.2123,33.2322,33.2057,33.2322,16800.0
2005-08-15 12:25:00,50.11,50.13,50.09,50.12,26800.0,33.2322,33.2455,33.2189,33.2388,26800.0
2005-08-15 12:30:00,50.13,50.19,50.1,50.1,19400.0,33.2455,33.2852,33.2256,33.2256,19400.0
2005-08-15 12:35:00,50.1,50.12,50.1,50.11,140200.0,33.2256,33.2388,33.2256,33.2322,140200.0
2005-08-15 12:40:00,50.11,50.18,50.1,50.14,63000.0,33.2322,33.2786,33.2256,33.2521,63000.0
2005-08-15 12:45:00,50.14,50.14,50.1,50.1,13200.0,33.2521,33.2521,33.2256,33.2256,13200.0
2005-08-15 12:50:00,50.1,50.11,50.1,50.11,3200.0,33.2256,33.2322,33.2256,33.2322,3200.0
2005-08-15 12:55:00,50.11,50.13,50.09,50.1,14400.0,33.2322,33.2455,33.2189,33.2256,14400.0
2005-08-15 13:00:00,50.11,50.14,50.1,50.14,31200.0,33.2322,33.2521,33.2256,33.2521,31200.0
2005-08-15 13:05:00,50.14,50.15,50.13,50.15,21700.0,33.2521,33.2587,33.2455,33.2587,21700.0
2005-08-15 13:10:00,50.15,50.15,50.15,50.15,6900.0,33.2587,33.2587,33.2587,33.2587,6900.0
2005-08-15 13:15:00,50.15,50.16,50.15,50.16,24000.0,33.2587,33.2653,33.2587,33.2653,24000.0
2005-08-15 13:20:00,50.15,50.26,50.15,50.22,40100.0,33.2587,33.3317,33.2587,33.3051,40100.0
2005-08-15 13:25:00,50.21,50.22,50.2,50.22,11400.0,33.2985,33.3051,33.2919,33.3051,11400.0
2005-08-15 13:30:00,50.22,50.24,50.21,50.24,23100.0,33.3051,33.3184,33.2985,33.3184,23100.0
2005-08-15 13:35:00,50.26,50.29,50.24,50.24,15800.0,33.3317,33.3516,33.3184,33.3184,15800.0
2005-08-15 13:40:00,50.24,50.28,50.24,50.28,26400.0,33.3184,33.3449,33.3184,33.3449,26400.0
2005-08-15 13:45:00,50.28,50.31,50.26,50.3,39100.0,33.3449,33.3648,33.3317,33.3582,39100.0
2005-08-15 13:50:00,50.3,50.39,50.29,50.3,28400.0,33.3582,33.4179,33.3516,33.3582,28400.0
2005-08-15 13:55:00,50.29,50.3,50.27,50.29,13600.0,33.3516,33.3582,33.3383,33.3516,13600.0
2005-08-15 14:00:00,50.29,50.35,50.29,50.35,10900.0,33.3516,33.3914,33.3516,33.3914,10900.0
2005-08-15 14:05:00,50.35,50.36,50.32,50.34,16900.0,33.3914,33.398,33.3715,33.3847,16900.0
2005-08-15 14:10:00,50.34,50.34,50.3,50.31,29700.0,33.3847,33.3847,33.3582,33.3648,29700.0
2005-08-15 14:15:00,50.3,50.35,50.3,50.32,36300.0,33.3582,33.3914,33.3582,33.3715,36300.0
2005-08-15 14:20:00,50.32,50.33,50.26,50.33,8500.0,33.3715,33.3781,33.3317,33.3781,8500.0
2005-08-15 14:25:00,50.33,50.33,50.3,50.33,12000.0,33.3781,33.3781,33.3582,33.3781,12000.0
2005-08-15 14:30:00,50.33,50.34,50.32,50.34,6500.0,33.3781,33.3847,33.3715,33.3847,6500.0
2005-08-15 14:35:00,50.34,50.34,50.31,50.31,22300.0,33.3847,33.3847,33.3648,33.3648,22300.0
2005-08-15 14:40:00,50.32,50.34,50.31,50.33,8500.0,33.3715,33.3847,33.3648,33.3781,8500.0
2005-08-15 14:45:00,50.33,50.34,50.31,50.31,6300.0,33.3781,33.3847,33.3648,33.3648,6300.0
2005-08-15 14:50:00,50.32,50.38,50.32,50.38,15500.0,33.3715,33.4112,33.3715,33.4112,15500.0
2005-08-15 14:55:00,50.37,50.46,50.37,50.43,23900.0,33.4046,33.4643,33.4046,33.4444,23900.0
2005-08-15 15:00:00,50.44,50.46,50.39,50.39,11300.0,33.451,33.4643,33.4179,33.4179,11300.0
2005-08-15 15:05:00,50.39,50.4,50.37,50.39,3200.0,33.4179,33.4245,33.4046,33.4179,3200.0
2005-08-15 15:10:00,50.39,50.41,50.39,50.41,13000.0,33.4179,33.4311,33.4179,33.4311,13000.0
2005-08-15 15:15:00,50.41,50.42,50.4,50.42,8100.0,33.4311,33.4378,33.4245,33.4378,8100.0
2005-08-15 15:20:00,50.42,50.42,50.4,50.41,40700.0,33.4378,33.4378,33.4245,33.4311,40700.0
2005-08-15 15:25:00,50.41,50.42,50.41,50.41,28900.0,33.4311,33.4378,33.4311,33.4311,28900.0
2005-08-15 15:30:00,50.41,50.42,50.29,50.31,18400.0,33.4311,33.4378,33.3516,33.3648,18400.0
2005-08-15 15:35:00,50.31,50.32,50.22,50.28,16400.0,33.3648,33.3715,33.3051,33.3449,16400.0
2005-08-15 15:40:00,50.28,50.29,50.27,50.29,17600.0,33.3449,33.3516,33.3383,33.3516,17600.0
2005-08-15 15:45:00,50.3,50.32,50.29,50.29,23700.0,33.3582,33.3715,33.3516,33.3516,23700.0
2005-08-15 15:50:00,50.29,50.3,50.29,50.29,25000.0,33.3516,33.3582,33.3516,33.3516,25000.0
2005-08-15 15:55:00,50.29,50.3,50.23,50.26,44100.0,33.3516,33.3582,33.3118,33.3317,44100.0
2005-08-16 09:30:00,50.23,50.28,50.21,50.23,35700.0,33.3118,33.3449,33.2985,33.3118,35700.0
2005-08-16 09:35:00,50.23,50.35,50.05,50.1,15600.0,33.3118,33.3914,33.1924,33.2256,15600.0
2005-08-16 09:40:00,50.1,50.12,50.07,50.11,13000.0,33.2256,33.2388,33.2057,33.2322,13000.0
2005-08-16 09:45:00,50.11,50.12,50.06,50.1,15000.0,33.2322,33.2388,33.199,33.2256,15000.0
2005-08-16 09:50:00,50.1,50.1,49.96,50.0,37200.0,33.2256,33.2256,33.1327,33.1592,37200.0
2005-08-16 09:55:00,50.0,50.05,49.98,50.05,35300.0,33.1592,33.1924,33.146,33.1924,35300.0
2005-08-16 10:00:00,50.05,50.06,49.99,49.99,20900.0,33.1924,33.199,33.1526,33.1526,20900.0
2005-08-16 10:05:00,49.99,50.09,49.99,50.09,38400.0,33.1526,33.2189,33.1526,33.2189,38400.0
2005-08-16 10:10:00,50.08,50.09,50.01,50.03,25300.0,33.2123,33.2189,33.1659,33.1791,25300.0
2005-08-16 10:15:00,50.03,50.12,50.03,50.09,32700.0,33.1791,33.2388,33.1791,33.2189,32700.0
2005-08-16 10:20:00,50.08,50.1,50.08,50.08,21400.0,33.2123,33.2256,33.2123,33.2123,21400.0
2005-08-16 10:25:00,50.07,50.08,50.0,50.0,34800.0,33.2057,33.2123,33.1592,33.1592,34800.0
2005-08-16 10:30:00,49.99,50.04,49.99,50.0,34000.0,33.1526,33.1858,33.1526,33.1592,34000.0
2005-08-16 10:35:00,50.0,50.07,49.98,50.01,16500.0,33.1592,33.2057,33.146,33.1659,16500.0
2005-08-16 10:40:00,50.01,50.01,49.98,49.98,16400.0,33.1659,33.1659,33.146,33.146,16400.0
2005-08-16 10:45:00,49.99,49.99,49.97,49.97,11400.0,33.1526,33.1526,33.1393,33.1393,11400.0
2005-08-16 10:50:00,49.97,49.97,49.86,49.87,13500.0,33.1393,33.1393,33.0664,33.073,13500.0
2005-08-16 10:55:00,49.87,49.87,49.77,49.78,27800.0,33.073,33.073,33.0067,33.0133,27800.0
2005-08-16 11:00:00,49.77,49.79,49.76,49.76,25400.0,33.0067,33.02,33.0001,33.0001,25400.0
2005-08-16 11:05:00,49.77,49.78,49.76,49.76,33900.0,33.0067,33.0133,33.0001,33.0001,33900.0
2005-08-16 11:10:00,49.75,49.76,49.63,49.69,74100.0,32.9934,33.0001,32.9139,32.9537,74100.0
2005-08-16 11:15:00,49.7,49.71,49.68,49.68,32100.0,32.9603,32.9669,32.947,32.947,32100.0
2005-08-16 11:20:00,49.69,49.73,49.68,49.7,154300.0,32.9537,32.9802,32.947,32.9603,154300.0
2005-08-16 11:25:00,49.7,49.71,49.65,49.66,38000.0,32.9603,32.9669,32.9271,32.9338,38000.0
2005-08-16 11:30:00,49.67,49.67,49.61,49.62,35900.0,32.9404,32.9404,32.9006,32.9072,35900.0
2005-08-16 11:35:00,49.61,49.62,49.6,49.62,45600.0,32.9006,32.9072,32.894,32.9072,45600.0
2005-08-16 11:40:00,49.61,49.65,49.61,49.64,36900.0,32.9006,32.9271,32.9006,32.9205,36900.0
2005-08-16 11:45:00,49.63,49.64,49.6,49.6,33500.0,32.9139,32.9205,32.894,32.894,33500.0
2005-08-16 11:50:00,49.6,49.62,49.5,49.5,26800.0,32.894,32.9072,32.8276,32.8276,26800.0
2005-08-16 11:55:00,49.5,49.5,49.44,49.48,29100.0,32.8276,32.8276,32.7879,32.8144,29100.0
2005-08-16 12:00:00,49.48,49.51,49.46,49.5,87600.0,32.8144,32.8343,32.8011,32.8276,87600.0
2005-08-16 12:05:00,49.5,49.55,49.49,49.55,21600.0,32.8276,32.8608,32.821,32.8608,21600.0
2005-08-16 12:10:00,49.55,49.59,49.54,49.59,111400.0,32.8608,32.8873,32.8542,32.8873,111400.0
2005-08-16 12:15:00,49.6,49.64,49.59,49.64,47800.0,32.894,32.9205,32.8873,32.9205,47800.0
2005-08-16 12:20:00,49.64,49.65,49.59,49.63,36300.0,32.9205,32.9271,32.8873,32.9139,36300.0
2005-08-16 12:25:00,49.64,49.66,49.64,49.65,27800.0,32.9205,32.9338,32.9205,32.9271,27800.0
2005-08-16 12:30:00,49.65,49.66,49.63,49.66,53200.0,32.9271,32.9338,32.9139,32.9338,53200.0
2005-08-16 12:35:00,49.66,49.66,49.63,49.64,24200.0,32.9338,32.9338,32.9139,32.9205,24200.0
2005-08-16 12:40:00,49.63,49.64,49.62,49.63,15400.0,32.9139,32.9205,32.9072,32.9139,15400.0
2005-08-16 12:45:00,49.63,49.63,49.62,49.63,17800.0,32.9139,32.9139,32.9072,32.9139,17800.0
2005-08-16 12:50:00,49.63,49.65,49.62,49.62,23000.0,32.9139,32.9271,32.9072,32.9072,23000.0
2005-08-16 12:55:00,49.62,49.63,49.62,49.63,14600.0,32.9072,32.9139,32.9072,32.9139,14600.0
2005-08-16 13:00:00,49.62,49.62,49.6,49.6,11900.0,32.9072,32.9072,32.894,32.894,11900.0
2005-08-16 13:05:00,49.6,49.6,49.54,49.54,15300.0,32.894,32.894,32.8542,32.8542,15300.0
2005-08-16 13:10:00,49.54,49.59,49.54,49.59,30600.0,32.8542,32.8873,32.8542,32.8873,30600.0
2005-08-16 13:15:00,49.6,49.6,49.59,49.6,9900.0,32.894,32.894,32.8873,32.894,9900.0
2005-08-16 13:20:00,49.6,49.62,49.6,49.62,21400.0,32.894,32.9072,32.894,32.9072,21400.0
2005-08-16 13:25:00,49.62,49.64,49.59,49.61,69000.0,32.9072,32.9205,32.8873,32.9006,69000.0
2005-08-16 13:30:00,49.6,49.62,49.58,49.61,88500.0,32.894,32.9072,32.8807,32.9006,88500.0
2005-08-16 13:35:00,49.6,49.6,49.52,49.54,61700.0,32.894,32.894,32.8409,32.8542,61700.0
2005-08-16 13:40:00,49.54,49.6,49.54,49.6,10100.0,32.8542,32.894,32.8542,32.894,10100.0
2005-08-16 13:45:00,49.59,49.6,49.55,49.57,18000.0,32.8873,32.894,32.8608,32.8741,18000.0
2005-08-16 13:50:00,49.57,49.6,49.56,49.6,40600.0,32.8741,32.894,32.8674,32.894,40600.0
2005-08-16 13:55:00,49.6,49.6,49.57,49.59,19200.0,32.894,32.894,32.8741,32.8873,19200.0
2005-08-16 14:00:00,49.59,49.59,49.55,49.58,55600.0,32.8873,32.8873,32.8608,32.8807,55600.0
2005-08-16 14:05:00,49.58,49.59,49.57,49.57,45200.0,32.8807,32.8873,32.8741,32.8741,45200.0
2005-08-16 14:10:00,49.56,49.56,49.52,49.52,15900.0,32.8674,32.8674,32.8409,32.8409,15900.0
2005-08-16 14:15:00,49.52,49.58,49.5,49.51,26000.0,32.8409,32.8807,32.8276,32.8343,26000.0
2005-08-16 14:20:00,49.51,49.51,49.5,49.51,68200.0,32.8343,32.8343,32.8276,32.8343,68200.0
2005-08-16 14:25:00,49.51,49.51,49.48,49.49,43400.0,32.8343,32.8343,32.8144,32.821,43400.0
2005-08-16 14:30:00,49.48,49.49,49.45,49.45,36000.0,32.8144,32.821,32.7945,32.7945,36000.0
2005-08-16 14:35:00,49.45,49.46,49.42,49.43,19900.0,32.7945,32.8011,32.7746,32.7812,19900.0
2005-08-16 14:40:00,49.43,49.43,49.38,49.39,42800.0,32.7812,32.7812,32.7481,32.7547,42800.0
2005-08-16 14:45:00,49.39,49.45,49.32,49.32,46500.0,32.7547,32.7945,32.7083,32.7083,46500.0
2005-08-16 14:50:00,49.32,49.33,49.3,49.31,18100.0,32.7083,32.7149,32.695,32.7016,18100.0
2005-08-16 14:55:00,49.31,49.37,49.29,49.37,44900.0,32.7016,32.7414,32.6884,32.7414,44900.0
2005-08-16 15:00:00,49.37,49.41,49.37,49.41,28900.0,32.7414,32.768,32.7414,32.768,28900.0
2005-08-16 15:05:00,49.41,49.45,49.41,49.43,21700.0,32.768,32.7945,32.768,32.7812,21700.0
2005-08-16 15:10:00,49.43,49.43,49.32,49.37,74800.0,32.7812,32.7812,32.7083,32.7414,74800.0
2005-08-16 15:15:00,49.37,49.37,49.35,49.35,53600.0,32.7414,32.7414,32.7282,32.7282,53600.0
2005-08-16 15:20:00,49.35,49.36,49.22,49.26,58400.0,32.7282,32.7348,32.642,32.6685,58400.0
2005-08-16 15:25:00,49.26,49.32,49.25,49.25,245600.0,32.6685,32.7083,32.6619,32.6619,245600.0
2005-08-16 15:30:00,49.26,49.31,49.26,49.29,48000.0,32.6685,32.7016,32.6685,32.6884,48000.0
2005-08-16 15:35:00,49.3,49.31,49.29,49.3,34000.0,32.695,32.7016,32.6884,32.695,34000.0
2005-08-16 15:40:00,49.3,49.35,49.3,49.34,49800.0,32.695,32.7282,32.695,32.7215,49800.0
2005-08-16 15:45:00,49.34,49.36,49.29,49.31,255400.0,32.7215,32.7348,32.6884,32.7016,255400.0
2005-08-16 15:50:00,49.31,49.32,49.25,49.25,59500.0,32.7016,32.7083,32.6619,32.6619,59500.0
2005-08-16 15:55:00,49.21,49.3,49.21,49.3,131400.0,32.6353,32.695,32.6353,32.695,131400.0
2005-08-17 09:30:00,49.12,49.39,49.12,49.33,111700.0,32.7065,32.8863,32.7065,32.8463,111700.0
2005-08-17 09:35:00,49.35,49.44,49.34,49.41,57700.0,32.8596,32.9196,32.853,32.8996,57700.0
2005-08-17 09:40:00,49.42,49.42,49.3,49.33,61200.0,32.9062,32.9062,32.8263,32.8463,61200.0
2005-08-17 09:45:00,49.32,49.4,49.29,49.34,89700.0,32.8397,32.8929,32.8197,32.853,89700.0
2005-08-17 09:50:00,49.38,49.5,49.31,49.35,90600.0,32.8796,32.9595,32.833,32.8596,90600.0
2005-08-17 09:55:00,49.35,49.43,49.33,49.36,19200.0,32.8596,32.9129,32.8463,32.8663,19200.0
2005-08-17 10:00:00,49.35,49.37,49.33,49.36,49000.0,32.8596,32.873,32.8463,32.8663,49000.0
2005-08-17 10:05:00,49.35,49.39,49.33,49.39,29200.0,32.8596,32.8863,32.8463,32.8863,29200.0
2005-08-17 10:10:00,49.35,49.38,49.34,49.35,10200.0,32.8596,32.8796,32.853,32.8596,10200.0
2005-08-17 10:15:00,49.35,49.4,49.35,49.39,42600.0,32.8596,32.8929,32.8596,32.8863,42600.0
2005-08-17 10:20:00,49.39,49.4,49.37,49.4,41300.0,32.8863,32.8929,32.873,32.8929,41300.0
2005-08-17 10:25:00,49.4,49.4,49.38,49.4,11400.0,32.8929,32.8929,32.8796,32.8929,11400.0
2005-08-17 10:30:00,49.39,49.39,49.29,49.35,29500.0,32.8863,32.8863,32.8197,32.8596,29500.0
2005-08-17 10:35:00,49.35,49.39,49.34,49.38,44400.0,32.8596,32.8863,32.853,32.8796,44400.0
2005-08-17 10:40:00,49.37,49.39,49.35,49.36,16900.0,32.873,32.8863,32.8596,32.8663,16900.0
2005-08-17 10:45:00,49.37,49.38,49.34,49.34,58600.0,32.873,32.8796,32.853,32.853,58600.0
2005-08-17 10:50:00,49.35,49.35,49.31,49.32,21200.0,32.8596,32.8596,32.833,32.8397,21200.0
2005-08-17 10:55:00,49.32,49.34,49.3,49.33,17800.0,32.8397,32.853,32.8263,32.8463,17800.0
2005-08-17 11:00:00,49.33,49.38,49.33,49.37,27500.0,32.8463,32.8796,32.8463,32.873,27500.0
2005-08-17 11:05:00,49.36,49.38,49.36,49.36,13200.0,32.8663,32.8796,32.8663,32.8663,13200.0
2005-08-17 11:10:00,49.34,49.42,49.34,49.4,73400.0,32.853,32.9062,32.853,32.8929,73400.0
2005-08-17 11:15:00,49.4,49.52,49.39,49.52,45700.0,32.8929,32.9728,32.8863,32.9728,45700.0
2005-08-17 11:20:00,49.52,49.62,49.52,49.61,76900.0,32.9728,33.0394,32.9728,33.0328,76900.0
2005-08-17 11:25:00,49.61,49.64,49.6,49.6,62700.0,33.0328,33.0527,33.0261,33.0261,62700.0
2005-08-17 11:30:00,49.6,49.6,49.54,49.56,10300.0,33.0261,33.0261,32.9861,32.9995,10300.0
2005-08-17 11:35:00,49.55,49.58,49.54,49.57,9100.0,32.9928,33.0128,32.9861,33.0061,9100.0
2005-08-17 11:40:00,49.56,49.59,49.55,49.58,23800.0,32.9995,33.0194,32.9928,33.0128,23800.0
2005-08-17 11:45:00,49.57,49.67,49.57,49.67,130500.0,33.0061,33.0727,33.0061,33.0727,130500.0
2005-08-17 11:50:00,49.68,49.68,49.6,49.63,9100.0,33.0794,33.0794,33.0261,33.0461,9100.0
2005-08-17 11:55:00,49.64,49.68,49.64,49.65,20100.0,33.0527,33.0794,33.0527,33.0594,20100.0
2005-08-17 12:00:00,49.65,49.65,49.58,49.58,10200.0,33.0594,33.0594,33.0128,33.0128,10200.0
2005-08-17 12:05:00,49.59,49.62,49.59,49.62,14100.0,33.0194,33.0394,33.0194,33.0394,14100.0
2005-08-17 12:10:00,49.61,49.65,49.61,49.65,8900.0,33.0328,33.0594,33.0328,33.0594,8900.0
2005-08-17 12:15:00,49.66,49.72,49.65,49.67,19600.0,33.066,33.106,33.0594,33.0727,19600.0
2005-08-17 12:20:00,49.68,49.68,49.65,49.66,11500.0,33.0794,33.0794,33.0594,33.066,11500.0
2005-08-17 12:25:00,49.65,49.68,49.63,49.67,17200.0,33.0594,33.0794,33.0461,33.0727,17200.0
2005-08-17 12:30:00,49.68,49.76,49.68,49.75,12900.0,33.0794,33.1326,33.0794,33.126,12900.0
2005-08-17 12:35:00,49.75,49.75,49.72,49.72,7300.0,33.126,33.126,33.106,33.106,7300.0
2005-08-17 12:40:00,49.73,49.73,49.7,49.73,4600.0,33.1127,33.1127,33.0927,33.1127,4600.0
2005-08-17 12:45:00,49.73,49.73,49.68,49.68,10900.0,33.1127,33.1127,33.0794,33.0794,10900.0
2005-08-17 12:50:00,49.69,49.73,49.69,49.7,38000.0,33.086,33.1127,33.086,33.0927,38000.0
2005-08-17 12:55:00,49.71,49.74,49.7,49.74,7700.0,33.0993,33.1193,33.0927,33.1193,7700.0
2005-08-17 13:00:00,49.74,49.77,49.74,49.75,79600.0,33.1193,33.1393,33.1193,33.126,79600.0
2005-08-17 13:05:00,49.73,49.73,49.68,49.7,11100.0,33.1127,33.1127,33.0794,33.0927,11100.0
2005-08-17 13:10:00,49.71,49.75,49.71,49.75,9500.0,33.0993,33.126,33.0993,33.126,9500.0
2005-08-17 13:15:00,49.75,49.81,49.75,49.81,47300.0,33.126,33.1659,33.126,33.1659,47300.0
2005-08-17 13:20:00,49.81,49.84,49.81,49.83,14700.0,33.1659,33.1859,33.1659,33.1792,14700.0
2005-08-17 13:25:00,49.83,49.89,49.83,49.87,26500.0,33.1792,33.2192,33.1792,33.2059,26500.0
2005-08-17 13:30:00,49.87,49.89,49.86,49.87,48500.0,33.2059,33.2192,33.1992,33.2059,48500.0
2005-08-17 13:35:00,49.88,49.9,49.87,49.87,56000.0,33.2125,33.2259,33.2059,33.2059,56000.0
2005-08-17 13:40:00,49.9,49.9,49.87,49.88,21200.0,33.2259,33.2259,33.2059,33.2125,21200.0
2005-08-17 13:45:00,49.88,49.88,49.85,49.88,42100.0,33.2125,33.2125,33.1926,33.2125,42100.0
2005-08-17 13:50:00,49.88,49.88,49.86,49.87,4700.0,33.2125,33.2125,33.1992,33.2059,4700.0
2005-08-17 13:55:00,49.87,49.87,49.84,49.85,13600.0,33.2059,33.2059,33.1859,33.1926,13600.0
2005-08-17 14:00:00,49.84,49.86,49.83,49.83,101800.0,33.1859,33.1992,33.1792,33.1792,101800.0
2005-08-17 14:05:00,49.82,49.83,49.78,49.81,32600.0,33.1726,33.1792,33.1459,33.1659,32600.0
2005-08-17 14:10:00,49.79,49.81,49.79,49.81,42900.0,33.1526,33.1659,33.1526,33.1659,42900.0
2005-08-17 14:15:00,49.81,49.82,49.8,49.81,27300.0,33.1659,33.1726,33.1593,33.1659,27300.0
2005-08-17 14:20:00,49.8,49.81,49.76,49.78,21000.0,33.1593,33.1659,33.1326,33.1459,21000.0
2005-08-17 14:25:00,49.78,49.8,49.78,49.8,19300.0,33.1459,33.1593,33.1459,33.1593,19300.0
2005-08-17 14:30:00,49.8,49.81,49.8,49.81,8700.0,33.1593,33.1659,33.1593,33.1659,8700.0
2005-08-17 14:35:00,49.81,49.82,49.76,49.78,24400.0,33.1659,33.1726,33.1326,33.1459,24400.0
2005-08-17 14:40:00,49.78,49.8,49.71,49.72,13800.0,33.1459,33.1593,33.0993,33.106,13800.0
2005-08-17 14:45:00,49.72,49.74,49.71,49.74,12300.0,33.106,33.1193,33.0993,33.1193,12300.0
2005-08-17 14:50:00,49.72,49.73,49.71,49.72,377800.0,33.106,33.1127,33.0993,33.106,377800.0
2005-08-17 14:55:00,49.73,49.73,49.66,49.67,10100.0,33.1127,33.1127,33.066,33.0727,10100.0
2005-08-17 15:00:00,49.67,49.72,49.65,49.72,65500.0,33.0727,33.106,33.0594,33.106,65500.0
2005-08-17 15:05:00,49.72,49.72,49.69,49.7,132100.0,33.106,33.106,33.086,33.0927,132100.0
2005-08-17 15:10:00,49.7,49.73,49.69,49.72,18400.0,33.0927,33.1127,33.086,33.106,18400.0
2005-08-17 15:15:00,49.72,49.77,49.71,49.76,32100.0,33.106,33.1393,33.0993,33.1326,32100.0
2005-08-17 15:20:00,49.77,49.77,49.71,49.71,23000.0,33.1393,33.1393,33.0993,33.0993,23000.0
2005-08-17 15:25:00,49.71,49.71,49.68,49.7,18800.0,33.0993,33.0993,33.0794,33.0927,18800.0
2005-08-17 15:30:00,49.7,49.72,49.68,49.71,23400.0,33.0927,33.106,33.0794,33.0993,23400.0
2005-08-17 15:35:00,49.71,49.74,49.7,49.74,83500.0,33.0993,33.1193,33.0927,33.1193,83500.0
2005-08-17 15:40:00,49.75,49.78,49.74,49.75,39500.0,33.126,33.1459,33.1193,33.126,39500.0
2005-08-17 15:45:00,49.75,49.8,49.74,49.79,71500.0,33.126,33.1593,33.1193,33.1526,71500.0
2005-08-17 15:50:00,49.78,49.81,49.77,49.8,45100.0,33.1459,33.1659,33.1393,33.1593,45100.0
2005-08-17 15:55:00,49.8,49.8,49.76,49.78,106900.0,33.1593,33.1593,33.1326,33.1459,106900.0
2005-08-18 09:30:00,49.81,49.95,49.81,49.93,31300.0,33.1659,33.2591,33.1659,33.2458,31300.0
2005-08-18 09:35:00,49.94,50.08,49.93,50.01,38100.0,33.2525,33.3457,33.2458,33.2991,38100.0
2005-08-18 09:40:00,50.05,50.36,50.03,50.29,42900.0,33.3257,33.5321,33.3124,33.4855,42900.0
2005-08-18 09:45:00,50.29,50.29,50.14,50.23,53600.0,33.4855,33.4855,33.3857,33.4456,53600.0
2005-08-18 09:50:00,50.23,50.3,50.18,50.29,43600.0,33.4456,33.4922,33.4123,33.4855,43600.0
2005-08-18 09:55:00,50.29,50.29,50.25,50.26,26200.0,33.4855,33.4855,33.4589,33.4656,26200.0
2005-08-18 10:00:00,50.26,50.27,50.21,50.22,24200.0,33.4656,33.4722,33.4323,33.4389,24200.0
2005-08-18 10:05:00,50.2,50.3,50.19,50.24,48800.0,33.4256,33.4922,33.4189,33.4522,48800.0
2005-08-18 10:10:00,50.24,50.31,50.23,50.28,44300.0,33.4522,33.4988,33.4456,33.4789,44300.0
2005-08-18 10:15:00,50.3,50.31,50.24,50.3,119100.0,33.4922,33.4988,33.4522,33.4922,119100.0
2005-08-18 10:20:00,50.3,50.31,50.25,50.26,39700.0,33.4922,33.4988,33.4589,33.4656,39700.0
2005-08-18 10:25:00,50.26,50.33,50.26,50.31,86700.0,33.4656,33.5122,33.4656,33.4988,86700.0
2005-08-18 10:30:00,50.31,50.44,50.3,50.42,26600.0,33.4988,33.5854,33.4922,33.5721,26600.0
2005-08-18 10:35:00,50.42,50.47,50.35,50.36,39100.0,33.5721,33.6054,33.5255,33.5321,39100.0
2005-08-18 10:40:00,50.37,50.45,50.37,50.41,20700.0,33.5388,33.5921,33.5388,33.5654,20700.0
2005-08-18 10:45:00,50.4,50.46,50.38,50.41,20400.0,33.5588,33.5987,33.5455,33.5654,20400.0
2005-08-18 10:50:00,50.43,50.43,50.32,50.36,43100.0,33.5788,33.5788,33.5055,33.5321,43100.0
2005-08-18 10:55:00,50.37,50.4,50.35,50.35,30700.0,33.5388,33.5588,33.5255,33.5255,30700.0
2005-08-18 11:00:00,50.35,50.36,50.24,50.25,35200.0,33.5255,33.5321,33.4522,33.4589,35200.0
2005-08-18 11:05:00,50.25,50.25,50.23,50.23,26800.0,33.4589,33.4589,33.4456,33.4456,26800.0
2005-08-18 11:10:00,50.23,50.26,50.22,50.26,30400.0,33.4456,33.4656,33.4389,33.4656,30400.0
2005-08-18 11:15:00,50.27,50.44,50.27,50.41,25900.0,33.4722,33.5854,33.4722,33.5654,25900.0
2005-08-18 11:20:00,50.41,50.46,50.4,50.4,24300.0,33.5654,33.5987,33.5588,33.5588,24300.0
2005-08-18 11:25:00,50.41,50.43,50.4,50.4,18400.0,33.5654,33.5788,33.5588,33.5588,18400.0
2005-08-18 11:30:00,50.41,50.41,50.38,50.4,20800.0,33.5654,33.5654,33.5455,33.5588,20800.0
2005-08-18 11:35:00,50.4,50.4,50.33,50.34,19900.0,33.5588,33.5588,33.5122,33.5188,19900.0
2005-08-18 11:40:00,50.33,50.43,50.33,50.41,25200.0,33.5122,33.5788,33.5122,33.5654,25200.0
2005-08-18 11:45:00,50.4,50.41,50.36,50.36,15900.0,33.5588,33.5654,33.5321,33.5321,15900.0
2005-08-18 11:50:00,50.36,50.4,50.36,50.4,42200.0,33.5321,33.5588,33.5321,33.5588,42200.0
2005-08-18 11:55:00,50.39,50.41,50.39,50.4,9200.0,33.5521,33.5654,33.5521,33.5588,9200.0
2005-08-18 12:00:00,50.41,50.68,50.41,50.66,109400.0,33.5654,33.7452,33.5654,33.7319,109400.0
2005-08-18 12:05:00,50.65,50.72,50.63,50.64,27500.0,33.7252,33.7718,33.7119,33.7186,27500.0
2005-08-18 12:10:00,50.65,50.66,50.58,50.59,19900.0,33.7252,33.7319,33.6786,33.6853,19900.0
2005-08-18 12:15:00,50.58,50.6,50.58,50.58,11600.0,33.6786,33.6919,33.6786,33.6786,11600.0
2005-08-18 12:20:00,50.58,50.59,50.58,50.58,10900.0,33.6786,33.6853,33.6786,33.6786,10900.0
2005-08-18 12:25:00,50.58,50.58,50.55,50.55,19100.0,33.6786,33.6786,33.6587,33.6587,19100.0
2005-08-18 12:30:00,50.54,50.58,50.54,50.55,215800.0,33.652,33.6786,33.652,33.6587,215800.0
2005-08-18 12:35:00,50.55,50.55,50.52,50.55,36400.0,33.6587,33.6587,33.6387,33.6587,36400.0
2005-08-18 12:40:00,50.55,50.58,50.51,50.58,65800.0,33.6587,33.6786,33.632,33.6786,65800.0
2005-08-18 12:45:00,50.59,50.6,50.56,50.59,57600.0,33.6853,33.6919,33.6653,33.6853,57600.0
2005-08-18 12:50:00,50.59,50.6,50.56,50.59,23900.0,33.6853,33.6919,33.6653,33.6853,23900.0
2005-08-18 12:55:00,50.6,50.69,50.6,50.68,13600.0,33.6919,33.7519,33.6919,33.7452,13600.0
2005-08-18 13:00:00,50.68,50.86,50.68,50.85,78700.0,33.7452,33.8651,33.7452,33.8584,78700.0
2005-08-18 13:05:00,50.86,51.0,50.86,50.97,97500.0,33.8651,33.9583,33.8651,33.9383,97500.0
2005-08-18 13:10:00,50.98,50.98,50.92,50.95,43800.0,33.945,33.945,33.905,33.925,43800.0
2005-08-18 13:15:00,50.94,50.95,50.93,50.94,27800.0,33.9183,33.925,33.9117,33.9183,27800.0
2005-08-18 13:20:00,50.93,50.94,50.88,50.9,42800.0,33.9117,33.9183,33.8784,33.8917,42800.0
2005-08-18 13:25:00,50.9,50.9,50.86,50.89,9800.0,33.8917,33.8917,33.8651,33.885,9800.0
2005-08-18 13:30:00,50.89,50.92,50.88,50.91,35400.0,33.885,33.905,33.8784,33.8984,35400.0
2005-08-18 13:35:00,50.92,50.99,50.91,50.99,40900.0,33.905,33.9516,33.8984,33.9516,40900.0
2005-08-18 13:40:00,50.99,51.04,50.98,51.03,65900.0,33.9516,33.9849,33.945,33.9783,65900.0
2005-08-18 13:45:00,51.02,51.03,50.97,50.98,22700.0,33.9716,33.9783,33.9383,33.945,22700.0
2005-08-18 13:50:00,50.98,51.04,50.97,51.04,44200.0,33.945,33.9849,33.9383,33.9849,44200.0
2005-08-18 13:55:00,51.04,51.18,51.0,51.0,18400.0,33.9849,34.0781,33.9583,33.9583,18400.0
2005-08-18 14:00:00,51.0,51.01,50.94,51.0,32200.0,33.9583,33.9649,33.9183,33.9583,32200.0
2005-08-18 14:05:00,50.99,51.0,50.95,50.95,13400.0,33.9516,33.9583,33.925,33.925,13400.0
2005-08-18 14:10:00,50.95,50.96,50.95,50.95,16100.0,33.925,33.9317,33.925,33.925,16100.0
2005-08-18 14:15:00,50.96,51.01,50.95,50.95,50800.0,33.9317,33.9649,33.925,33.925,50800.0
2005-08-18 14:20:00,50.95,50.96,50.93,50.93,20800.0,33.925,33.9317,33.9117,33.9117,20800.0
2005-08-18 14:25:00,50.93,50.94,50.8,50.81,39100.0,33.9117,33.9183,33.8251,33.8318,39100.0
2005-08-18 14:30:00,50.82,50.85,50.78,50.85,59600.0,33.8384,33.8584,33.8118,33.8584,59600.0
2005-08-18 14:35:00,50.86,50.94,50.85,50.92,17400.0,33.8651,33.9183,33.8584,33.905,17400.0
2005-08-18 14:40:00,50.91,50.94,50.88,50.89,28000.0,33.8984,33.9183,33.8784,33.885,28000.0
2005-08-18 14:45:00,50.88,50.9,50.85,50.87,31000.0,33.8784,33.8917,33.8584,33.8717,31000.0
2005-08-18 14:50:00,50.87,50.88,50.85,50.88,20200.0,33.8717,33.8784,33.8584,33.8784,20200.0
2005-08-18 14:55:00,50.88,50.91,50.87,50.9,24100.0,33.8784,33.8984,33.8717,33.8917,24100.0
2005-08-18 15:00:00,50.91,50.97,50.91,50.95,61000.0,33.8984,33.9383,33.8984,33.925,61000.0
2005-08-18 15:05:00,50.95,51.01,50.93,50.98,77700.0,33.925,33.9649,33.9117,33.945,77700.0
2005-08-18 15:10:00,50.99,51.05,50.98,51.05,165900.0,33.9516,33.9916,33.945,33.9916,165900.0
2005-08-18 15:15:00,51.06,51.06,50.91,50.92,39700.0,33.9982,33.9982,33.8984,33.905,39700.0
2005-08-18 15:20:00,50.91,50.92,50.87,50.89,61100.0,33.8984,33.905,33.8717,33.885,61100.0
2005-08-18 15:25:00,50.89,50.89,50.86,50.88,33200.0,33.885,33.885,33.8651,33.8784,33200.0
2005-08-18 15:30:00,50.87,50.9,50.86,50.9,79400.0,33.8717,33.8917,33.8651,33.8917,79400.0
2005-08-18 15:35:00,50.89,50.89,50.87,50.88,26800.0,33.885,33.885,33.8717,33.8784,26800.0
2005-08-18 15:40:00,50.89,50.89,50.86,50.87,44500.0,33.885,33.885,33.8651,33.8717,44500.0
2005-08-18 15:45:00,50.87,50.92,50.87,50.9,145200.0,33.8717,33.905,33.8717,33.8917,145200.0
2005-08-18 15:50:00,50.9,50.95,50.89,50.95,78600.0,33.8917,33.925,33.885,33.925,78600.0
2005-08-18 15:55:00,50.95,50.96,50.88,50.89,146700.0,33.925,33.9317,33.8784,33.885,146700.0
2005-08-19 09:30:00,51.18,51.25,51.05,51.23,197500.0,34.0781,34.1247,33.9916,34.1114,197500.0
2005-08-19 09:35:00,51.21,51.26,51.03,51.1,53300.0,34.0981,34.1314,33.9783,34.0249,53300.0
2005-08-19 09:40:00,51.09,51.1,50.87,50.9,54600.0,34.0182,34.0249,33.8717,33.8917,54600.0
2005-08-19 09:45:00,50.91,50.91,50.83,50.86,66400.0,33.8984,33.8984,33.8451,33.8651,66400.0
2005-08-19 09:50:00,50.85,50.85,50.8,50.81,35300.0,33.8584,33.8584,33.8251,33.8318,35300.0
2005-08-19 09:55:00,50.83,50.83,50.77,50.81,27300.0,33.8451,33.8451,33.8051,33.8318,27300.0
2005-08-19 10:00:00,50.81,50.82,50.73,50.74,32500.0,33.8318,33.8384,33.7785,33.7852,32500.0
2005-08-19 10:05:00,50.75,50.76,50.72,50.76,26000.0,33.7918,33.7985,33.7718,33.7985,26000.0
2005-08-19 10:10:00,50.76,50.8,50.7,50.74,109100.0,33.7985,33.8251,33.7585,33.7852,109100.0
2005-08-19 10:15:00,50.74,50.74,50.65,50.69,35600.0,33.7852,33.7852,33.7252,33.7519,35600.0
2005-08-19 10:20:00,50.68,50.69,50.57,50.59,30900.0,33.7452,33.7519,33.672,33.6853,30900.0
2005-08-19 10:25:00,50.59,50.68,50.58,50.66,21900.0,33.6853,33.7452,33.6786,33.7319,21900.0
2005-08-19 10:30:00,50.67,50.74,50.67,50.72,15700.0,33.7386,33.7852,33.7386,33.7718,15700.0
2005-08-19 10:35:00,50.72,50.76,50.71,50.75,37300.0,33.7718,33.7985,33.7652,33.7918,37300.0
2005-08-19 10:40:00,50.75,50.75,50.64,50.64,4600.0,33.7918,33.7918,33.7186,33.7186,4600.0
2005-08-19 10:45:00,50.64,50.71,50.62,50.71,19300.0,33.7186,33.7652,33.7053,33.7652,19300.0
2005-08-19 10:50:00,50.71,50.75,50.7,50.72,31400.0,33.7652,33.7918,33.7585,33.7718,31400.0
2005-08-19 10:55:00,50.72,50.75,50.72,50.72,10100.0,33.7718,33.7918,33.7718,33.7718,10100.0
2005-08-19 11:00:00,50.72,50.76,50.68,50.69,8700.0,33.7718,33.7985,33.7452,33.7519,8700.0
2005-08-19 11:05:00,50.68,50.75,50.68,50.72,6400.0,33.7452,33.7918,33.7452,33.7718,6400.0
2005-08-19 11:10:00,50.73,50.79,50.72,50.78,8900.0,33.7785,33.8185,33.7718,33.8118,8900.0
2005-08-19 11:15:00,50.77,50.78,50.74,50.74,8500.0,33.8051,33.8118,33.7852,33.7852,8500.0
2005-08-19 11:20:00,50.74,50.74,50.7,50.71,8700.0,33.7852,33.7852,33.7585,33.7652,8700.0
2005-08-19 11:25:00,50.7,50.72,50.7,50.71,9800.0,33.7585,33.7718,33.7585,33.7652,9800.0
2005-08-19 11:30:00,50.7,50.71,50.67,50.67,47100.0,33.7585,33.7652,33.7386,33.7386,47100.0
2005-08-19 11:35:00,50.68,50.73,50.67,50.72,7100.0,33.7452,33.7785,33.7386,33.7718,7100.0
2005-08-19 11:40:00,50.73,50.86,50.73,50.85,6900.0,33.7785,33.8651,33.7785,33.8584,6900.0
2005-08-19 11:45:00,50.86,50.87,50.8,50.8,8700.0,33.8651,33.8717,33.8251,33.8251,8700.0
2005-08-19 11:50:00,50.81,50.88,50.8,50.87,17000.0,33.8318,33.8784,33.8251,33.8717,17000.0
2005-08-19 11:55:00,50.85,50.85,50.77,50.77,7700.0,33.8584,33.8584,33.8051,33.8051,7700.0
2005-08-19 12:00:00,50.77,50.77,50.64,50.66,12900.0,33.8051,33.8051,33.7186,33.7319,12900.0
2005-08-19 12:05:00,50.65,50.65,50.62,50.63,16900.0,33.7252,33.7252,33.7053,33.7119,16900.0
2005-08-19 12:10:00,50.64,50.67,50.63,50.67,4000.0,33.7186,33.7386,33.7119,33.7386,4000.0
2005-08-19 12:15:00,50.67,50.68,50.66,50.68,9100.0,33.7386,33.7452,33.7319,33.7452,9100.0
2005-08-19 12:20:00,50.68,50.69,50.65,50.66,2500.0,33.7452,33.7519,33.7252,33.7319,2500.0
2005-08-19 12:25:00,50.66,50.68,50.64,50.67,7100.0,33.7319,33.7452,33.7186,33.7386,7100.0
2005-08-19 12:30:00,50.66,50.66,50.57,50.57,19000.0,33.7319,33.7319,33.672,33.672,19000.0
2005-08-19 12:35:00,50.58,50.62,50.57,50.62,9900.0,33.6786,33.7053,33.672,33.7053,9900.0
2005-08-19 12:40:00,50.62,50.7,50.62,50.68,7300.0,33.7053,33.7585,33.7053,33.7452,7300.0
2005-08-19 12:45:00,50.69,50.69,50.67,50.69,7000.0,33.7519,33.7519,33.7386,33.7519,7000.0
2005-08-19 12:50:00,50.7,50.7,50.67,50.68,5300.0,33.7585,33.7585,33.7386,33.7452,5300.0
2005-08-19 12:55:00,50.69,50.71,50.68,50.69,8800.0,33.7519,33.7652,33.7452,33.7519,8800.0
2005-08-19 13:00:00,50.69,50.7,50.65,50.65,2500.0,33.7519,33.7585,33.7252,33.7252,2500.0
2005-08-19 13:05:00,50.66,50.68,50.64,50.68,5600.0,33.7319,33.7452,33.7186,33.7452,5600.0
2005-08-19 13:10:00,50.67,50.68,50.66,50.66,4300.0,33.7386,33.7452,33.7319,33.7319,4300.0
2005-08-19 13:15:00,50.66,50.66,50.52,50.59,11300.0,33.7319,33.7319,33.6387,33.6853,11300.0
2005-08-19 13:20:00,50.58,50.62,50.58,50.6,3900.0,33.6786,33.7053,33.6786,33.6919,3900.0
2005-08-19 13:25:00,50.61,50.64,50.6,50.6,4000.0,33.6986,33.7186,33.6919,33.6919,4000.0
2005-08-19 13:30:00,50.61,50.61,50.6,50.6,1200.0,33.6986,33.6986,33.6919,33.6919,1200.0
2005-08-19 13:35:00,50.61,50.61,50.57,50.57,6300.0,33.6986,33.6986,33.672,33.672,6300.0
2005-08-19 13:40:00,50.57,50.58,50.54,50.54,9400.0,33.672,33.6786,33.652,33.652,9400.0
2005-08-19 13:45:00,50.54,50.61,50.54,50.6,9200.0,33.652,33.6986,33.652,33.6919,9200.0
2005-08-19 13:50:00,50.6,50.61,50.56,50.59,4700.0,33.6919,33.6986,33.6653,33.6853,4700.0
2005-08-19 13:55:00,50.58,50.59,50.57,50.57,2500.0,33.6786,33.6853,33.672,33.672,2500.0
2005-08-19 14:00:00,50.57,50.59,50.57,50.59,15800.0,33.672,33.6853,33.672,33.6853,15800.0
2005-08-19 14:05:00,50.59,50.6,50.59,50.59,21300.0,33.6853,33.6919,33.6853,33.6853,21300.0
2005-08-19 14:10:00,50.6,50.6,50.59,50.6,29100.0,33.6919,33.6919,33.6853,33.6919,29100.0
2005-08-19 14:15:00,50.59,50.61,50.58,50.59,17700.0,33.6853,33.6986,33.6786,33.6853,17700.0
2005-08-19 14:20:00,50.6,50.6,50.58,50.58,21500.0,33.6919,33.6919,33.6786,33.6786,21500.0
2005-08-19 14:25:00,50.59,50.61,50.59,50.59,8500.0,33.6853,33.6986,33.6853,33.6853,8500.0
2005-08-19 14:30:00,50.59,50.61,50.57,50.61,13400.0,33.6853,33.6986,33.672,33.6986,13400.0
2005-08-19 14:35:00,50.62,50.62,50.56,50.56,8900.0,33.7053,33.7053,33.6653,33.6653,8900.0
2005-08-19 14:40:00,50.56,50.61,50.54,50.6,25000.0,33.6653,33.6986,33.652,33.6919,25000.0
2005-08-19 14:45:00,50.59,50.61,50.58,50.59,16800.0,33.6853,33.6986,33.6786,33.6853,16800.0
2005-08-19 14:50:00,50.59,50.63,50.59,50.63,3800.0,33.6853,33.7119,33.6853,33.7119,3800.0
2005-08-19 14:55:00,50.63,50.63,50.58,50.59,26500.0,33.7119,33.7119,33.6786,33.6853,26500.0
2005-08-19 15:00:00,50.57,50.62,50.57,50.61,7400.0,33.672,33.7053,33.672,33.6986,7400.0
2005-08-19 15:05:00,50.61,50.65,50.61,50.64,26800.0,33.6986,33.7252,33.6986,33.7186,26800.0
2005-08-19 15:10:00,50.65,50.71,50.65,50.71,19800.0,33.7252,33.7652,33.7252,33.7652,19800.0
2005-08-19 15:15:00,50.71,50.72,50.7,50.72,16900.0,33.7652,33.7718,33.7585,33.7718,16900.0
2005-08-19 15:20:00,50.72,50.75,50.72,50.75,42600.0,33.7718,33.7918,33.7718,33.7918,42600.0
2005-08-19 15:25:00,50.74,50.77,50.72,50.75,24000.0,33.7852,33.8051,33.7718,33.7918,24000.0
2005-08-19 15:30:00,50.76,50.77,50.73,50.77,52300.0,33.7985,33.8051,33.7785,33.8051,52300.0
2005-08-19 15:35:00,50.78,50.82,50.78,50.79,45200.0,33.8118,33.8384,33.8118,33.8185,45200.0
2005-08-19 15:40:00,50.79,50.84,50.79,50.81,44500.0,33.8185,33.8517,33.8185,33.8318,44500.0
2005-08-19 15:45:00,50.81,50.85,50.81,50.84,35400.0,33.8318,33.8584,33.8318,33.8517,35400.0
2005-08-19 15:50:00,50.84,50.86,50.81,50.86,54600.0,33.8517,33.8651,33.8318,33.8651,54600.0
2005-08-19 15:55:00,50.86,50.9,50.84,50.89,139500.0,33.8651,33.8917,33.8517,33.885,139500.0
2005-08-22 09:30:00,50.93,50.98,50.9,50.97,29700.0,33.9117,33.945,33.8917,33.9383,29700.0
2005-08-22 09:35:00,50.96,51.21,50.93,51.16,67800.0,33.9317,34.0981,33.9117,34.0648,67800.0
2005-08-22 09:40:00,51.16,51.34,51.16,51.27,31100.0,34.0648,34.1847,34.0648,34.1381,31100.0
2005-08-22 09:45:00,51.27,51.49,51.27,51.47,44300.0,34.1381,34.2846,34.1381,34.2712,44300.0
2005-08-22 09:50:00,51.47,51.47,51.35,51.37,33500.0,34.2712,34.2712,34.1913,34.2046,33500.0
2005-08-22 09:55:00,51.35,51.43,51.34,51.38,17400.0,34.1913,34.2446,34.1847,34.2113,17400.0
2005-08-22 10:00:00,51.38,51.42,51.27,51.37,28100.0,34.2113,34.2379,34.1381,34.2046,28100.0
2005-08-22 10:05:00,51.38,51.38,51.27,51.32,22600.0,34.2113,34.2113,34.1381,34.1714,22600.0
2005-08-22 10:10:00,51.32,51.33,51.29,51.31,18900.0,34.1714,34.178,34.1514,34.1647,18900.0
2005-08-22 10:15:00,51.31,51.36,51.31,51.32,22900.0,34.1647,34.198,34.1647,34.1714,22900.0
2005-08-22 10:20:00,51.3,51.31,51.25,51.27,27300.0,34.158,34.1647,34.1247,34.1381,27300.0
2005-08-22 10:25:00,51.27,51.29,51.27,51.28,12100.0,34.1381,34.1514,34.1381,34.1447,12100.0
2005-08-22 10:30:00,51.29,51.3,51.28,51.29,23900.0,34.1514,34.158,34.1447,34.1514,23900.0
2005-08-22 10:35:00,51.29,51.29,51.23,51.27,30500.0,34.1514,34.1514,34.1114,34.1381,30500.0
2005-08-22 10:40:00,51.27,51.34,51.26,51.31,17000.0,34.1381,34.1847,34.1314,34.1647,17000.0
2005-08-22 10:45:00,51.31,51.32,51.26,51.26,33200.0,34.1647,34.1714,34.1314,34.1314,33200.0
2005-08-22 10:50:00,51.26,51.28,51.22,51.28,20900.0,34.1314,34.1447,34.1048,34.1447,20900.0
2005-08-22 10:55:00,51.28,51.3,51.28,51.3,9300.0,34.1447,34.158,34.1447,34.158,9300.0
2005-08-22 11:00:00,51.3,51.3,51.22,51.23,12000.0,34.158,34.158,34.1048,34.1114,12000.0
2005-08-22 11:05:00,51.22,51.24,51.22,51.24,11800.0,34.1048,34.1181,34.1048,34.1181,11800.0
2005-08-22 11:10:00,51.24,51.25,51.21,51.21,25700.0,34.1181,34.1247,34.0981,34.0981,25700.0
2005-08-22 11:15:00,51.22,51.24,51.21,51.22,17900.0,34.1048,34.1181,34.0981,34.1048,17900.0
2005-08-22 11:20:00,51.22,51.3,51.21,51.29,21400.0,34.1048,34.158,34.0981,34.1514,21400.0
2005-08-22 11:25:00,51.28,51.3,51.24,51.24,17900.0,34.1447,34.158,34.1181,34.1181,17900.0
2005-08-22 11:30:00,51.24,51.24,51.21,51.23,15500.0,34.1181,34.1181,34.0981,34.1114,15500.0
2005-08-22 11:35:00,51.24,51.28,51.23,51.28,11400.0,34.1181,34.1447,34.1114,34.1447,11400.0
2005-08-22 11:40:00,51.28,51.3,51.27,51.3,10600.0,34.1447,34.158,34.1381,34.158,10600.0
2005-08-22 11:45:00,51.3,51.32,51.27,51.28,14300.0,34.158,34.1714,34.1381,34.1447,14300.0
2005-08-22 11:50:00,51.25,51.26,51.15,51.15,11800.0,34.1247,34.1314,34.0582,34.0582,11800.0
2005-08-22 11:55:00,51.18,51.2,51.15,51.18,13400.0,34.0781,34.0915,34.0582,34.0781,13400.0
2005-08-22 12:00:00,51.18,51.18,51.05,51.05,15000.0,34.0781,34.0781,33.9916,33.9916,15000.0
2005-08-22 12:05:00,51.06,51.11,51.02,51.09,18100.0,33.9982,34.0315,33.9716,34.0182,18100.0
2005-08-22 12:10:00,51.08,51.09,51.0,51.0,15400.0,34.0116,34.0182,33.9583,33.9583,15400.0
2005-08-22 12:15:00,51.0,51.05,50.99,51.03,17600.0,33.9583,33.9916,33.9516,33.9783,17600.0
2005-08-22 12:20:00,51.01,51.06,51.01,51.02,18000.0,33.9649,33.9982,33.9649,33.9716,18000.0
2005-08-22 12:25:00,51.01,51.01,50.97,50.97,50200.0,33.9649,33.9649,33.9383,33.9383,50200.0
2005-08-22 12:30:00,50.97,50.97,50.91,50.92,14800.0,33.9383,33.9383,33.8984,33.905,14800.0
2005-08-22 12:35:00,50.9,50.93,50.84,50.92,32900.0,33.8917,33.9117,33.8517,33.905,32900.0
2005-08-22 12:40:00,50.92,50.93,50.9,50.92,18400.0,33.905,33.9117,33.8917,33.905,18400.0
2005-08-22 12:45:00,50.92,50.94,50.91,50.94,9700.0,33.905,33.9183,33.8984,33.9183,9700.0
2005-08-22 12:50:00,50.93,51.02,50.93,51.01,23700.0,33.9117,33.9716,33.9117,33.9649,23700.0
2005-08-22 12:55:00,51.0,51.0,50.93,50.96,6900.0,33.9583,33.9583,33.9117,33.9317,6900.0
2005-08-22 13:00:00,50.96,50.97,50.94,50.96,9600.0,33.9317,33.9383,33.9183,33.9317,9600.0
2005-08-22 13:05:00,50.95,50.96,50.93,50.93,4100.0,33.925,33.9317,33.9117,33.9117,4100.0
2005-08-22 13:10:00,50.92,50.93,50.82,50.87,8500.0,33.905,33.9117,33.8384,33.8717,8500.0
2005-08-22 13:15:00,50.87,50.89,50.78,50.83,12600.0,33.8717,33.885,33.8118,33.8451,12600.0
2005-08-22 13:20:00,50.84,50.93,50.84,50.93,11400.0,33.8517,33.9117,33.8517,33.9117,11400.0
2005-08-22 13:25:00,50.92,51.0,50.92,51.0,20100.0,33.905,33.9583,33.905,33.9583,20100.0
2005-08-22 13:30:00,51.0,51.01,50.99,51.01,18400.0,33.9583,33.9649,33.9516,33.9649,18400.0
2005-08-22 13:35:00,51.01,51.1,51.01,51.09,23200.0,33.9649,34.0249,33.9649,34.0182,23200.0
2005-08-22 13:40:00,51.1,51.11,51.07,51.07,22700.0,34.0249,34.0315,34.0049,34.0049,22700.0
2005-08-22 13:45:00,51.08,51.09,51.06,51.06,11600.0,34.0116,34.0182,33.9982,33.9982,11600.0
2005-08-22 13:50:00,51.07,51.08,51.05,51.06,5900.0,34.0049,34.0116,33.9916,33.9982,5900.0
2005-08-22 13:55:00,51.05,51.15,51.04,51.11,22900.0,33.9916,34.0582,33.9849,34.0315,22900.0
2005-08-22 14:00:00,51.09,51.11,51.0,51.0,7900.0,34.0182,34.0315,33.9583,33.9583,7900.0
2005-08-22 14:05:00,51.01,51.01,50.97,51.0,11600.0,33.9649,33.9649,33.9383,33.9583,11600.0
2005-08-22 14:10:00,50.99,51.0,50.96,51.0,21700.0,33.9516,33.9583,33.9317,33.9583,21700.0
2005-08-22 14:15:00,51.02,51.04,51.01,51.01,5000.0,33.9716,33.9849,33.9649,33.9649,5000.0
2005-08-22 14:20:00,51.01,51.1,51.0,51.06,18200.0,33.9649,34.0249,33.9583,33.9982,18200.0
2005-08-22 14:25:00,51.06,51.06,50.96,51.0,9100.0,33.9982,33.9982,33.9317,33.9583,9100.0
2005-08-22 14:30:00,50.99,50.99,50.92,50.93,16400.0,33.9516,33.9516,33.905,33.9117,16400.0
2005-08-22 14:35:00,50.94,51.08,50.94,51.02,13400.0,33.9183,34.0116,33.9183,33.9716,13400.0
2005-08-22 14:40:00,51.01,51.05,51.01,51.05,5700.0,33.9649,33.9916,33.9649,33.9916,5700.0
2005-08-22 14:45:00,51.06,51.07,51.05,51.07,10600.0,33.9982,34.0049,33.9916,34.0049,10600.0
2005-08-22 14:50:00,51.07,51.08,51.03,51.05,7700.0,34.0049,34.0116,33.9783,33.9916,7700.0
2005-08-22 14:55:00,51.05,51.05,50.98,51.02,11100.0,33.9916,33.9916,33.945,33.9716,11100.0
2005-08-22 15:00:00,51.04,51.04,50.97,50.98,14700.0,33.9849,33.9849,33.9383,33.945,14700.0
2005-08-22 15:05:00,50.99,51.04,50.98,51.04,16700.0,33.9516,33.9849,33.945,33.9849,16700.0
2005-08-22 15:10:00,51.05,51.1,51.05,51.08,24300.0,33.9916,34.0249,33.9916,34.0116,24300.0
2005-08-22 15:15:00,51.08,51.08,50.97,50.98,16000.0,34.0116,34.0116,33.9383,33.945,16000.0
2005-08-22 15:20:00,50.95,50.97,50.94,50.96,19600.0,33.925,33.9383,33.9183,33.9317,19600.0
2005-08-22 15:25:00,50.95,50.97,50.92,50.95,19700.0,33.925,33.9383,33.905,33.925,19700.0
2005-08-22 15:30:00,50.95,50.95,50.92,50.92,26000.0,33.925,33.925,33.905,33.905,26000.0
2005-08-22 15:35:00,50.92,50.99,50.91,50.97,21700.0,33.905,33.9516,33.8984,33.9383,21700.0
2005-08-22 15:40:00,50.96,50.98,50.96,50.98,11500.0,33.9317,33.945,33.9317,33.945,11500.0
2005-08-22 15:45:00,50.98,50.98,50.96,50.97,13200.0,33.945,33.945,33.9317,33.9383,13200.0
2005-08-22 15:50:00,50.97,51.1,50.97,51.07,15800.0,33.9383,34.0249,33.9383,34.0049,15800.0
2005-08-22 15:55:00,51.07,51.1,51.06,51.1,27900.0,34.0049,34.0249,33.9982,34.0249,27900.0
2005-08-23 09:30:00,51.34,51.34,51.28,51.28,49700.0,34.1847,34.1847,34.1447,34.1447,49700.0
2005-08-23 09:35:00,51.3,51.45,51.3,51.39,26200.0,34.158,34.2579,34.158,34.218,26200.0
2005-08-23 09:40:00,51.4,51.42,51.32,51.34,25500.0,34.2246,34.2379,34.1714,34.1847,25500.0
2005-08-23 09:45:00,51.32,51.38,51.17,51.37,38700.0,34.1714,34.2113,34.0715,34.2046,38700.0
2005-08-23 09:50:00,51.36,51.37,51.26,51.32,25300.0,34.198,34.2046,34.1314,34.1714,25300.0
2005-08-23 09:55:00,51.32,51.39,51.31,51.32,33600.0,34.1714,34.218,34.1647,34.1714,33600.0
2005-08-23 10:00:00,51.35,51.37,51.3,51.34,26500.0,34.1913,34.2046,34.158,34.1847,26500.0
2005-08-23 10:05:00,51.34,51.36,51.31,51.33,15400.0,34.1847,34.198,34.1647,34.178,15400.0
2005-08-23 10:10:00,51.32,51.35,51.3,51.35,16000.0,34.1714,34.1913,34.158,34.1913,16000.0
2005-08-23 10:15:00,51.34,51.36,51.32,51.35,14000.0,34.1847,34.198,34.1714,34.1913,14000.0
2005-08-23 10:20:00,51.35,51.4,51.31,51.39,20400.0,34.1913,34.2246,34.1647,34.218,20400.0
2005-08-23 10:25:00,51.39,51.4,51.33,51.36,14300.0,34.218,34.2246,34.178,34.198,14300.0
2005-08-23 10:30:00,51.33,51.37,51.33,51.36,16400.0,34.178,34.2046,34.178,34.198,16400.0
2005-08-23 10:35:00,51.35,51.38,51.35,51.35,36400.0,34.1913,34.2113,34.1913,34.1913,36400.0
2005-08-23 10:40:00,51.35,51.4,51.33,51.38,24400.0,34.1913,34.2246,34.178,34.2113,24400.0
2005-08-23 10:45:00,51.39,51.41,51.37,51.38,24300.0,34.218,34.2313,34.2046,34.2113,24300.0
2005-08-23 10:50:00,51.39,51.4,51.38,51.4,10800.0,34.218,34.2246,34.2113,34.2246,10800.0
2005-08-23 10:55:00,51.4,51.41,51.37,51.4,10400.0,34.2246,34.2313,34.2046,34.2246,10400.0
2005-08-23 11:00:00,51.39,51.4,51.37,51.37,9500.0,34.218,34.2246,34.2046,34.2046,9500.0
2005-08-23 11:05:00,51.38,51.38,51.33,51.37,26800.0,34.2113,34.2113,34.178,34.2046,26800.0
2005-08-23 11:10:00,51.37,51.38,51.35,51.36,20500.0,34.2046,34.2113,34.1913,34.198,20500.0
2005-08-23 11:15:00,51.36,51.4,51.36,51.4,12000.0,34.198,34.2246,34.198,34.2246,12000.0
2005-08-23 11:20:00,51.4,51.46,51.4,51.46,21500.0,34.2246,34.2646,34.2246,34.2646,21500.0
2005-08-23 11:25:00,51.47,51.47,51.42,51.42,32000.0,34.2712,34.2712,34.2379,34.2379,32000.0
2005-08-23 11:30:00,51.42,51.43,51.42,51.42,27200.0,34.2379,34.2446,34.2379,34.2379,27200.0
2005-08-23 11:35:00,51.43,51.43,51.34,51.37,22400.0,34.2446,34.2446,34.1847,34.2046,22400.0
2005-08-23 11:40:00,51.37,51.37,51.29,51.29,27700.0,34.2046,34.2046,34.1514,34.1514,27700.0
2005-08-23 11:45:00,51.29,51.35,51.16,51.16,49600.0,34.1514,34.1913,34.0648,34.0648,49600.0
2005-08-23 11:50:00,51.17,51.33,51.17,51.33,20300.0,34.0715,34.178,34.0715,34.178,20300.0
2005-08-23 11:55:00,51.32,51.33,51.24,51.28,10300.0,34.1714,34.178,34.1181,34.1447,10300.0
2005-08-23 12:00:00,51.28,51.28,51.07,51.17,20300.0,34.1447,34.1447,34.0049,34.0715,20300.0
2005-08-23 12:05:00,51.16,51.18,51.13,51.13,5700.0,34.0648,34.0781,34.0448,34.0448,5700.0
2005-08-23 12:10:00,51.14,51.19,51.14,51.17,16600.0,34.0515,34.0848,34.0515,34.0715,16600.0
2005-08-23 12:15:00,51.15,51.17,51.11,51.17,6700.0,34.0582,34.0715,34.0315,34.0715,6700.0
2005-08-23 12:20:00,51.17,51.23,51.17,51.23,11200.0,34.0715,34.1114,34.0715,34.1114,11200.0
2005-08-23 12:25:00,51.23,51.25,51.19,51.19,14100.0,34.1114,34.1247,34.0848,34.0848,14100.0
2005-08-23 12:30:00,51.2,51.2,51.12,51.13,8400.0,34.0915,34.0915,34.0382,34.0448,8400.0
2005-08-23 12:35:00,51.12,51.16,51.11,51.14,13500.0,34.0382,34.0648,34.0315,34.0515,13500.0
2005-08-23 12:40:00,51.15,51.2,51.14,51.2,7600.0,34.0582,34.0915,34.0515,34.0915,7600.0
2005-08-23 12:45:00,51.2,51.24,51.2,51.23,6500.0,34.0915,34.1181,34.0915,34.1114,6500.0
2005-08-23 12:50:00,51.22,51.23,51.19,51.19,6700.0,34.1048,34.1114,34.0848,34.0848,6700.0
2005-08-23 12:55:00,51.2,51.22,51.19,51.22,8800.0,34.0915,34.1048,34.0848,34.1048,8800.0
2005-08-23 13:00:00,51.22,51.23,51.18,51.18,8700.0,34.1048,34.1114,34.0781,34.0781,8700.0
2005-08-23 13:05:00,51.18,51.22,51.18,51.22,6800.0,34.0781,34.1048,34.0781,34.1048,6800.0
2005-08-23 13:10:00,51.22,51.28,51.22,51.25,13200.0,34.1048,34.1447,34.1048,34.1247,13200.0
2005-08-23 13:15:00,51.24,51.24,51.14,51.15,6400.0,34.1181,34.1181,34.0515,34.0582,6400.0
2005-08-23 13:20:00,51.15,51.2,51.12,51.18,13300.0,34.0582,34.0915,34.0382,34.0781,13300.0
2005-08-23 13:25:00,51.2,51.24,51.2,51.24,11000.0,34.0915,34.1181,34.0915,34.1181,11000.0
2005-08-23 13:30:00,51.24,51.29,51.23,51.29,18500.0,34.1181,34.1514,34.1114,34.1514,18500.0
2005-08-23 13:35:00,51.29,51.29,51.26,51.27,5300.0,34.1514,34.1514,34.1314,34.1381,5300.0
2005-08-23 13:40:00,51.26,51.3,51.26,51.29,18900.0,34.1314,34.158,34.1314,34.1514,18900.0
2005-08-23 13:45:00,51.29,51.3,51.22,51.26,23400.0,34.1514,34.158,34.1048,34.1314,23400.0
2005-08-23 13:50:00,51.26,51.3,51.26,51.3,11000.0,34.1314,34.158,34.1314,34.158,11000.0
2005-08-23 13:55:00,51.3,51.31,51.26,51.27,8900.0,34.158,34.1647,34.1314,34.1381,8900.0
2005-08-23 14:00:00,51.27,51.27,51.2,51.2,13600.0,34.1381,34.1381,34.0915,34.0915,13600.0
2005-08-23 14:05:00,51.2,51.27,51.2,51.26,11300.0,34.0915,34.1381,34.0915,34.1314,11300.0
2005-08-23 14:10:00,51.26,51.3,51.26,51.3,8800.0,34.1314,34.158,34.1314,34.158,8800.0
2005-08-23 14:15:00,51.3,51.32,51.22,51.24,16200.0,34.158,34.1714,34.1048,34.1181,16200.0
2005-08-23 14:20:00,51.25,51.33,51.24,51.29,23600.0,34.1247,34.178,34.1181,34.1514,23600.0
2005-08-23 14:25:00,51.29,51.32,51.29,51.31,14200.0,34.1514,34.1714,34.1514,34.1647,14200.0
2005-08-23 14:30:00,51.31,51.32,51.26,51.31,35100.0,34.1647,34.1714,34.1314,34.1647,35100.0
2005-08-23 14:35:00,51.31,51.36,51.3,51.34,29600.0,34.1647,34.198,34.158,34.1847,29600.0
2005-08-23 14:40:00,51.36,51.4,51.36,51.39,18200.0,34.198,34.2246,34.198,34.218,18200.0
2005-08-23 14:45:00,51.39,51.42,51.34,51.34,12000.0,34.218,34.2379,34.1847,34.1847,12000.0
2005-08-23 14:50:00,51.32,51.34,51.3,51.31,10500.0,34.1714,34.1847,34.158,34.1647,10500.0
2005-08-23 14:55:00,51.32,51.35,51.31,51.35,49600.0,34.1714,34.1913,34.1647,34.1913,49600.0
2005-08-23 15:00:00,51.34,51.35,51.34,51.35,10500.0,34.1847,34.1913,34.1847,34.1913,10500.0
2005-08-23 15:05:00,51.35,51.35,51.25,51.26,21200.0,34.1913,34.1913,34.1247,34.1314,21200.0
2005-08-23 15:10:00,51.26,51.33,51.25,51.33,26600.0,34.1314,34.178,34.1247,34.178,26600.0
2005-08-23 15:15:00,51.33,51.34,51.27,51.27,23600.0,34.178,34.1847,34.1381,34.1381,23600.0
2005-08-23 15:20:00,51.26,51.33,51.26,51.33,24500.0,34.1314,34.178,34.1314,34.178,24500.0
2005-08-23 15:25:00,51.32,51.35,51.28,51.3,37200.0,34.1714,34.1913,34.1447,34.158,37200.0
2005-08-23 15:30:00,51.3,51.34,51.29,51.34,42000.0,34.158,34.1847,34.1514,34.1847,42000.0
2005-08-23 15:35:00,51.33,51.35,51.3,51.35,22400.0,34.178,34.1913,34.158,34.1913,22400.0
2005-08-23 15:40:00,51.35,51.36,51.32,51.36,25400.0,34.1913,34.198,34.1714,34.198,25400.0
2005-08-23 15:45:00,51.36,51.39,51.35,51.39,27400.0,34.198,34.218,34.1913,34.218,27400.0
2005-08-23 15:50:00,51.38,51.43,51.38,51.42,36000.0,34.2113,34.2446,34.2113,34.2379,36000.0
2005-08-23 15:55:00,51.42,51.43,51.36,51.36,40300.0,34.2379,34.2446,34.198,34.198,40300.0
2005-08-24 09:30:00,51.33,51.45,51.2,51.2,52400.0,34.178,34.2579,34.0915,34.0915,52400.0
2005-08-24 09:35:00,51.16,51.17,50.94,50.99,45400.0,34.0648,34.0715,33.9183,33.9516,45400.0
2005-08-24 09:40:00,51.0,51.06,50.98,51.06,35400.0,33.9583,33.9982,33.945,33.9982,35400.0
2005-08-24 09:45:00,51.06,51.11,51.0,51.03,13000.0,33.9982,34.0315,33.9583,33.9783,13000.0
2005-08-24 09:50:00,51.04,51.09,51.02,51.08,86300.0,33.9849,34.0182,33.9716,34.0116,86300.0
2005-08-24 09:55:00,51.08,51.09,51.06,51.08,38700.0,34.0116,34.0182,33.9982,34.0116,38700.0
2005-08-24 10:00:00,51.08,51.1,51.05,51.07,56300.0,34.0116,34.0249,33.9916,34.0049,56300.0
2005-08-24 10:05:00,51.07,51.1,51.07,51.08,56600.0,34.0049,34.0249,34.0049,34.0116,56600.0
2005-08-24 10:10:00,51.08,51.16,51.08,51.11,20200.0,34.0116,34.0648,34.0116,34.0315,20200.0
2005-08-24 10:15:00,51.1,51.13,51.07,51.07,25200.0,34.0249,34.0448,34.0049,34.0049,25200.0
2005-08-24 10:20:00,51.03,51.04,51.02,51.04,59200.0,33.9783,33.9849,33.9716,33.9849,59200.0
2005-08-24 10:25:00,51.04,51.06,51.0,51.01,39800.0,33.9849,33.9982,33.9583,33.9649,39800.0
2005-08-24 10:30:00,51.0,51.01,50.98,51.0,40400.0,33.9583,33.9649,33.945,33.9583,40400.0
2005-08-24 10:35:00,51.0,51.05,51.0,51.04,60900.0,33.9583,33.9916,33.9583,33.9849,60900.0
2005-08-24 10:40:00,51.04,51.1,50.99,51.04,35400.0,33.9849,34.0249,33.9516,33.9849,35400.0
2005-08-24 10:45:00,51.06,51.24,51.05,51.22,20100.0,33.9982,34.1181,33.9916,34.1048,20100.0
2005-08-24 10:50:00,51.22,51.22,51.2,51.2,24600.0,34.1048,34.1048,34.0915,34.0915,24600.0
2005-08-24 10:55:00,51.2,51.2,51.13,51.13,35500.0,34.0915,34.0915,34.0448,34.0448,35500.0
2005-08-24 11:00:00,51.12,51.12,51.1,51.1,18200.0,34.0382,34.0382,34.0249,34.0249,18200.0
2005-08-24 11:05:00,51.11,51.12,51.05,51.05,44300.0,34.0315,34.0382,33.9916,33.9916,44300.0
2005-08-24 11:10:00,51.05,51.05,51.02,51.03,23100.0,33.9916,33.9916,33.9716,33.9783,23100.0
2005-08-24 11:15:00,51.04,51.16,51.03,51.14,25100.0,33.9849,34.0648,33.9783,34.0515,25100.0
2005-08-24 11:20:00,51.14,51.15,51.14,51.15,8900.0,34.0515,34.0582,34.0515,34.0582,8900.0
2005-08-24 11:25:00,51.15,51.17,51.13,51.13,31400.0,34.0582,34.0715,34.0448,34.0448,31400.0
2005-08-24 11:30:00,51.13,51.15,51.09,51.13,27000.0,34.0448,34.0582,34.0182,34.0448,27000.0
2005-08-24 11:35:00,51.13,51.15,51.11,51.14,18800.0,34.0448,34.0582,34.0315,34.0515,18800.0
2005-08-24 11:40:00,51.15,51.2,51.15,51.2,19700.0,34.0582,34.0915,34.0582,34.0915,19700.0
2005-08-24 11:45:00,51.2,51.25,51.2,51.24,28400.0,34.0915,34.1247,34.0915,34.1181,28400.0
2005-08-24 11:50:00,51.24,51.25,51.2,51.2,30800.0,34.1181,34.1247,34.0915,34.0915,30800.0
2005-08-24 11:55:00,51.2,51.22,51.2,51.21,35700.0,34.0915,34.1048,34.0915,34.0981,35700.0
2005-08-24 12:00:00,51.21,51.21,51.15,51.15,5200.0,34.0981,34.0981,34.0582,34.0582,5200.0
2005-08-24 12:05:00,51.16,51.21,51.15,51.21,2600.0,34.0648,34.0981,34.0582,34.0981,2600.0
2005-08-24 12:10:00,51.19,51.24,51.18,51.23,15100.0,34.0848,34.1181,34.0781,34.1114,15100.0
2005-08-24 12:15:00,51.23,51.23,51.14,51.14,19300.0,34.1114,34.1114,34.0515,34.0515,19300.0
2005-08-24 12:20:00,51.15,51.22,51.15,51.2,7900.0,34.0582,34.1048,34.0582,34.0915,7900.0
2005-08-24 12:25:00,51.2,51.28,51.2,51.28,6400.0,34.0915,34.1447,34.0915,34.1447,6400.0
2005-08-24 12:30:00,51.28,51.28,51.18,51.18,9700.0,34.1447,34.1447,34.0781,34.0781,9700.0
2005-08-24 12:35:00,51.18,51.2,51.16,51.18,9200.0,34.0781,34.0915,34.0648,34.0781,9200.0
2005-08-24 12:40:00,51.18,51.18,51.16,51.16,3200.0,34.0781,34.0781,34.0648,34.0648,3200.0
2005-08-24 12:45:00,51.15,51.16,51.15,51.15,6700.0,34.0582,34.0648,34.0582,34.0582,6700.0
2005-08-24 12:50:00,51.16,51.16,51.14,51.15,8000.0,34.0648,34.0648,34.0515,34.0582,8000.0
2005-08-24 12:55:00,51.15,51.17,51.1,51.12,14300.0,34.0582,34.0715,34.0249,34.0382,14300.0
2005-08-24 13:00:00,51.11,51.12,51.08,51.09,10300.0,34.0315,34.0382,34.0116,34.0182,10300.0
2005-08-24 13:05:00,51.08,51.1,51.08,51.1,15800.0,34.0116,34.0249,34.0116,34.0249,15800.0
2005-08-24 13:10:00,51.09,51.12,51.09,51.1,12200.0,34.0182,34.0382,34.0182,34.0249,12200.0
2005-08-24 13:15:00,51.11,51.11,51.02,51.02,19900.0,34.0315,34.0315,33.9716,33.9716,19900.0
2005-08-24 13:20:00,51.05,51.07,51.04,51.06,11800.0,33.9916,34.0049,33.9849,33.9982,11800.0
2005-08-24 13:25:00,51.06,51.08,51.05,51.06,11900.0,33.9982,34.0116,33.9916,33.9982,11900.0
2005-08-24 13:30:00,51.06,51.08,51.06,51.08,7300.0,33.9982,34.0116,33.9982,34.0116,7300.0
2005-08-24 13:35:00,51.08,51.08,51.07,51.07,10100.0,34.0116,34.0116,34.0049,34.0049,10100.0
2005-08-24 13:40:00,51.07,51.07,50.99,50.99,27400.0,34.0049,34.0049,33.9516,33.9516,27400.0
2005-08-24 13:45:00,50.99,51.02,50.99,50.99,13000.0,33.9516,33.9716,33.9516,33.9516,13000.0
2005-08-24 13:50:00,50.98,50.98,50.9,50.94,19000.0,33.945,33.945,33.8917,33.9183,19000.0
2005-08-24 13:55:00,50.95,51.02,50.94,51.02,11600.0,33.925,33.9716,33.9183,33.9716,11600.0
2005-08-24 14:00:00,51.03,51.03,50.95,50.97,66500.0,33.9783,33.9783,33.925,33.9383,66500.0
2005-08-24 14:05:00,50.96,50.97,50.94,50.97,7400.0,33.9317,33.9383,33.9183,33.9383,7400.0
2005-08-24 14:10:00,50.96,50.97,50.94,50.95,8300.0,33.9317,33.9383,33.9183,33.925,8300.0
2005-08-24 14:15:00,50.94,50.94,50.85,50.85,14100.0,33.9183,33.9183,33.8584,33.8584,14100.0
2005-08-24 14:20:00,50.85,50.85,50.78,50.8,54600.0,33.8584,33.8584,33.8118,33.8251,54600.0
2005-08-24 14:25:00,50.79,50.83,50.79,50.82,15700.0,33.8185,33.8451,33.8185,33.8384,15700.0
2005-08-24 14:30:00,50.83,50.83,50.73,50.75,31500.0,33.8451,33.8451,33.7785,33.7918,31500.0
2005-08-24 14:35:00,50.75,50.77,50.73,50.76,17100.0,33.7918,33.8051,33.7785,33.7985,17100.0
2005-08-24 14:40:00,50.77,50.79,50.69,50.69,28700.0,33.8051,33.8185,33.7519,33.7519,28700.0
2005-08-24 14:45:00,50.68,50.68,50.62,50.63,21900.0,33.7452,33.7452,33.7053,33.7119,21900.0
2005-08-24 14:50:00,50.63,50.65,50.58,50.65,42600.0,33.7119,33.7252,33.6786,33.7252,42600.0
2005-08-24 14:55:00,50.65,50.67,50.58,50.62,19500.0,33.7252,33.7386,33.6786,33.7053,19500.0
2005-08-24 15:00:00,50.61,50.62,50.55,50.57,45400.0,33.6986,33.7053,33.6587,33.672,45400.0
2005-08-24 15:05:00,50.56,50.56,50.5,50.5,33500.0,33.6653,33.6653,33.6254,33.6254,33500.0
2005-08-24 15:10:00,50.5,50.51,50.45,50.45,39600.0,33.6254,33.632,33.5921,33.5921,39600.0
2005-08-24 15:15:00,50.42,50.54,50.42,50.54,31400.0,33.5721,33.652,33.5721,33.652,31400.0
2005-08-24 15:20:00,50.55,50.59,50.54,50.56,16900.0,33.6587,33.6853,33.652,33.6653,16900.0
2005-08-24 15:25:00,50.55,50.55,50.46,50.47,21600.0,33.6587,33.6587,33.5987,33.6054,21600.0
2005-08-24 15:30:00,50.47,50.48,50.41,50.43,34000.0,33.6054,33.612,33.5654,33.5788,34000.0
2005-08-24 15:35:00,50.44,50.46,50.43,50.45,30400.0,33.5854,33.5987,33.5788,33.5921,30400.0
2005-08-24 15:40:00,50.45,50.45,50.4,50.4,36000.0,33.5921,33.5921,33.5588,33.5588,36000.0
2005-08-24 15:45:00,50.4,50.4,50.27,50.28,85800.0,33.5588,33.5588,33.4722,33.4789,85800.0
2005-08-24 15:50:00,50.28,50.39,50.28,50.36,113000.0,33.4789,33.5521,33.4789,33.5321,113000.0
2005-08-24 15:55:00,50.37,50.38,50.3,50.37,80800.0,33.5388,33.5455,33.4922,33.5388,80800.0
2005-08-25 09:30:00,50.65,50.76,50.65,50.71,69500.0,33.7252,33.7985,33.7252,33.7652,69500.0
2005-08-25 09:35:00,50.69,50.88,50.68,50.82,56200.0,33.7519,33.8784,33.7452,33.8384,56200.0
2005-08-25 09:40:00,50.82,50.84,50.75,50.76,17900.0,33.8384,33.8517,33.7918,33.7985,17900.0
2005-08-25 09:45:00,50.75,50.76,50.65,50.65,26000.0,33.7918,33.7985,33.7252,33.7252,26000.0
2005-08-25 09:50:00,50.63,50.64,50.55,50.55,39100.0,33.7119,33.7186,33.6587,33.6587,39100.0
2005-08-25 09:55:00,50.54,50.55,50.49,50.52,9400.0,33.652,33.6587,33.6187,33.6387,9400.0
2005-08-25 10:00:00,50.52,50.54,50.44,50.52,48500.0,33.6387,33.652,33.5854,33.6387,48500.0
2005-08-25 10:05:00,50.53,50.55,50.48,50.52,28400.0,33.6453,33.6587,33.612,33.6387,28400.0
2005-08-25 10:10:00,50.52,50.53,50.48,50.5,30400.0,33.6387,33.6453,33.612,33.6254,30400.0
2005-08-25 10:15:00,50.5,50.5,50.47,50.47,24700.0,33.6254,33.6254,33.6054,33.6054,24700.0
2005-08-25 10:20:00,50.47,50.48,50.45,50.46,15600.0,33.6054,33.612,33.5921,33.5987,15600.0
2005-08-25 10:25:00,50.46,50.48,50.45,50.48,15900.0,33.5987,33.612,33.5921,33.612,15900.0
2005-08-25 10:30:00,50.48,50.51,50.46,50.47,30700.0,33.612,33.632,33.5987,33.6054,30700.0
2005-08-25 10:35:00,50.48,50.49,50.47,50.49,4000.0,33.612,33.6187,33.6054,33.6187,4000.0
2005-08-25 10:40:00,50.49,50.53,50.49,50.52,38600.0,33.6187,33.6453,33.6187,33.6387,38600.0
2005-08-25 10:45:00,50.51,50.51,50.45,50.45,15100.0,33.632,33.632,33.5921,33.5921,15100.0
2005-08-25 10:50:00,50.46,50.5,50.44,50.44,32700.0,33.5987,33.6254,33.5854,33.5854,32700.0
2005-08-25 10:55:00,50.44,50.49,50.44,50.47,29400.0,33.5854,33.6187,33.5854,33.6054,29400.0
2005-08-25 11:00:00,50.48,50.49,50.46,50.47,36700.0,33.612,33.6187,33.5987,33.6054,36700.0
2005-08-25 11:05:00,50.48,50.49,50.45,50.49,21000.0,33.612,33.6187,33.5921,33.6187,21000.0
2005-08-25 11:10:00,50.48,50.54,50.48,50.54,17200.0,33.612,33.652,33.612,33.652,17200.0
2005-08-25 11:15:00,50.53,50.55,50.51,50.51,20000.0,33.6453,33.6587,33.632,33.632,20000.0
2005-08-25 11:20:00,50.53,50.53,50.49,50.51,25000.0,33.6453,33.6453,33.6187,33.632,25000.0
2005-08-25 11:25:00,50.52,50.56,50.52,50.56,19100.0,33.6387,33.6653,33.6387,33.6653,19100.0
2005-08-25 11:30:00,50.56,50.56,50.5,50.51,12900.0,33.6653,33.6653,33.6254,33.632,12900.0
2005-08-25 11:35:00,50.5,50.5,50.4,50.41,6100.0,33.6254,33.6254,33.5588,33.5654,6100.0
2005-08-25 11:40:00,50.41,50.41,50.37,50.38,7800.0,33.5654,33.5654,33.5388,33.5455,7800.0
2005-08-25 11:45:00,50.38,50.38,50.37,50.38,5500.0,33.5455,33.5455,33.5388,33.5455,5500.0
2005-08-25 11:50:00,50.38,50.41,50.38,50.39,7000.0,33.5455,33.5654,33.5455,33.5521,7000.0
2005-08-25 11:55:00,50.41,50.41,50.35,50.38,27700.0,33.5654,33.5654,33.5255,33.5455,27700.0
2005-08-25 12:00:00,50.38,50.38,50.3,50.3,12600.0,33.5455,33.5455,33.4922,33.4922,12600.0
2005-08-25 12:05:00,50.3,50.32,50.29,50.31,16800.0,33.4922,33.5055,33.4855,33.4988,16800.0
2005-08-25 12:10:00,50.3,50.31,50.28,50.29,14000.0,33.4922,33.4988,33.4789,33.4855,14000.0
2005-08-25 12:15:00,50.29,50.29,50.22,50.22,11200.0,33.4855,33.4855,33.4389,33.4389,11200.0
2005-08-25 12:20:00,50.22,50.25,50.22,50.24,10100.0,33.4389,33.4589,33.4389,33.4522,10100.0
2005-08-25 12:25:00,50.24,50.25,50.18,50.18,11100.0,33.4522,33.4589,33.4123,33.4123,11100.0
2005-08-25 12:30:00,50.19,50.25,50.18,50.2,27400.0,33.4189,33.4589,33.4123,33.4256,27400.0
2005-08-25 12:35:00,50.2,50.21,50.09,50.1,25800.0,33.4256,33.4323,33.3524,33.359,25800.0
2005-08-25 12:40:00,50.09,50.14,49.97,50.14,50900.0,33.3524,33.3857,33.2725,33.3857,50900.0
2005-08-25 12:45:00,50.13,50.23,50.13,50.23,9000.0,33.379,33.4456,33.379,33.4456,9000.0
2005-08-25 12:50:00,50.23,50.28,50.23,50.25,8700.0,33.4456,33.4789,33.4456,33.4589,8700.0
2005-08-25 12:55:00,50.25,50.27,50.21,50.21,17400.0,33.4589,33.4722,33.4323,33.4323,17400.0
2005-08-25 13:00:00,50.21,50.21,50.18,50.18,8100.0,33.4323,33.4323,33.4123,33.4123,8100.0
2005-08-25 13:05:00,50.19,50.21,50.18,50.19,16900.0,33.4189,33.4323,33.4123,33.4189,16900.0
2005-08-25 13:10:00,50.19,50.22,50.16,50.17,17600.0,33.4189,33.4389,33.399,33.4056,17600.0
2005-08-25 13:15:00,50.16,50.16,50.1,50.12,13800.0,33.399,33.399,33.359,33.3723,13800.0
2005-08-25 13:20:00,50.1,50.12,50.09,50.11,13700.0,33.359,33.3723,33.3524,33.3657,13700.0
2005-08-25 13:25:00,50.11,50.18,50.11,50.18,6700.0,33.3657,33.4123,33.3657,33.4123,6700.0
2005-08-25 13:30:00,50.18,50.22,50.17,50.22,6200.0,33.4123,33.4389,33.4056,33.4389,6200.0
2005-08-25 13:35:00,50.22,50.23,50.17,50.18,11000.0,33.4389,33.4456,33.4056,33.4123,11000.0
2005-08-25 13:40:00,50.18,50.25,50.18,50.23,23200.0,33.4123,33.4589,33.4123,33.4456,23200.0
2005-08-25 13:45:00,50.23,50.23,50.18,50.19,26300.0,33.4456,33.4456,33.4123,33.4189,26300.0
2005-08-25 13:50:00,50.19,50.2,50.19,50.2,12700.0,33.4189,33.4256,33.4189,33.4256,12700.0
2005-08-25 13:55:00,50.2,50.2,50.17,50.17,22100.0,33.4256,33.4256,33.4056,33.4056,22100.0
2005-08-25 14:00:00,50.16,50.16,50.14,50.16,11400.0,33.399,33.399,33.3857,33.399,11400.0
2005-08-25 14:05:00,50.16,50.19,50.16,50.18,15100.0,33.399,33.4189,33.399,33.4123,15100.0
2005-08-25 14:10:00,50.18,50.18,50.1,50.1,27400.0,33.4123,33.4123,33.359,33.359,27400.0
2005-08-25 14:15:00,50.1,50.19,50.1,50.19,17000.0,33.359,33.4189,33.359,33.4189,17000.0
2005-08-25 14:20:00,50.18,50.27,50.14,50.25,12200.0,33.4123,33.4722,33.3857,33.4589,12200.0
2005-08-25 14:25:00,50.25,50.33,50.23,50.33,7600.0,33.4589,33.5122,33.4456,33.5122,7600.0
2005-08-25 14:30:00,50.34,50.34,50.33,50.33,8700.0,33.5188,33.5188,33.5122,33.5122,8700.0
2005-08-25 14:35:00,50.33,50.33,50.24,50.24,19500.0,33.5122,33.5122,33.4522,33.4522,19500.0
2005-08-25 14:40:00,50.23,50.25,50.2,50.23,26400.0,33.4456,33.4589,33.4256,33.4456,26400.0
2005-08-25 14:45:00,50.24,50.26,50.22,50.23,14300.0,33.4522,33.4656,33.4389,33.4456,14300.0
2005-08-25 14:50:00,50.23,50.25,50.22,50.25,12300.0,33.4456,33.4589,33.4389,33.4589,12300.0
2005-08-25 14:55:00,50.25,50.28,50.25,50.26,22600.0,33.4589,33.4789,33.4589,33.4656,22600.0
2005-08-25 15:00:00,50.27,50.3,50.27,50.29,16700.0,33.4722,33.4922,33.4722,33.4855,16700.0
2005-08-25 15:05:00,50.28,50.29,50.27,50.27,19000.0,33.4789,33.4855,33.4722,33.4722,19000.0
2005-08-25 15:10:00,50.27,50.27,50.26,50.27,15500.0,33.4722,33.4722,33.4656,33.4722,15500.0
2005-08-25 15:15:00,50.26,50.28,50.26,50.26,20100.0,33.4656,33.4789,33.4656,33.4656,20100.0
2005-08-25 15:20:00,50.27,50.29,50.26,50.29,24000.0,33.4722,33.4855,33.4656,33.4855,24000.0
2005-08-25 15:25:00,50.28,50.28,50.22,50.23,28200.0,33.4789,33.4789,33.4389,33.4456,28200.0
2005-08-25 15:30:00,50.22,50.23,50.2,50.2,25900.0,33.4389,33.4456,33.4256,33.4256,25900.0
2005-08-25 15:35:00,50.2,50.24,50.19,50.23,25500.0,33.4256,33.4522,33.4189,33.4456,25500.0
2005-08-25 15:40:00,50.22,50.23,50.18,50.19,19600.0,33.4389,33.4456,33.4123,33.4189,19600.0
2005-08-25 15:45:00,50.19,50.22,50.19,50.21,25800.0,33.4189,33.4389,33.4189,33.4323,25800.0
2005-08-25 15:50:00,50.21,50.27,50.21,50.24,36100.0,33.4323,33.4722,33.4323,33.4522,36100.0
2005-08-25 15:55:00,50.25,50.27,50.23,50.26,33200.0,33.4589,33.4722,33.4456,33.4656,33200.0
2005-08-26 09:30:00,50.4,50.5,50.4,50.49,61300.0,33.5588,33.6254,33.5588,33.6187,61300.0
2005-08-26 09:35:00,50.5,50.51,50.37,50.4,40800.0,33.6254,33.632,33.5388,33.5588,40800.0
2005-08-26 09:40:00,50.4,50.42,50.36,50.41,23800.0,33.5588,33.5721,33.5321,33.5654,23800.0
2005-08-26 09:45:00,50.41,50.41,50.32,50.37,27800.0,33.5654,33.5654,33.5055,33.5388,27800.0
2005-08-26 09:50:00,50.37,50.4,50.32,50.32,41300.0,33.5388,33.5588,33.5055,33.5055,41300.0
2005-08-26 09:55:00,50.3,50.3,50.21,50.29,48000.0,33.4922,33.4922,33.4323,33.4855,48000.0
2005-08-26 10:00:00,50.27,50.28,50.13,50.14,34800.0,33.4722,33.4789,33.379,33.3857,34800.0
2005-08-26 10:05:00,50.14,50.25,50.14,50.17,36800.0,33.3857,33.4589,33.3857,33.4056,36800.0
2005-08-26 10:10:00,50.15,50.16,50.08,50.12,24100.0,33.3923,33.399,33.3457,33.3723,24100.0
2005-08-26 10:15:00,50.13,50.23,50.13,50.17,27100.0,33.379,33.4456,33.379,33.4056,27100.0
2005-08-26 10:20:00,50.19,50.22,50.18,50.19,33700.0,33.4189,33.4389,33.4123,33.4189,33700.0
2005-08-26 10:25:00,50.19,50.2,50.13,50.19,33200.0,33.4189,33.4256,33.379,33.4189,33200.0
2005-08-26 10:30:00,50.19,50.19,50.15,50.16,13500.0,33.4189,33.4189,33.3923,33.399,13500.0
2005-08-26 10:35:00,50.17,50.17,50.11,50.11,24900.0,33.4056,33.4056,33.3657,33.3657,24900.0
2005-08-26 10:40:00,50.11,50.12,50.06,50.1,29700.0,33.3657,33.3723,33.3324,33.359,29700.0
2005-08-26 10:45:00,50.11,50.11,50.09,50.11,21400.0,33.3657,33.3657,33.3524,33.3657,21400.0
2005-08-26 10:50:00,50.11,50.11,50.03,50.03,33800.0,33.3657,33.3657,33.3124,33.3124,33800.0
2005-08-26 10:55:00,50.04,50.06,50.03,50.05,16000.0,33.3191,33.3324,33.3124,33.3257,16000.0
2005-08-26 11:00:00,50.04,50.04,49.97,49.99,24500.0,33.3191,33.3191,33.2725,33.2858,24500.0
2005-08-26 11:05:00,49.99,49.99,49.95,49.95,17100.0,33.2858,33.2858,33.2591,33.2591,17100.0
2005-08-26 11:10:00,49.95,50.05,49.95,50.0,22200.0,33.2591,33.3257,33.2591,33.2924,22200.0
2005-08-26 11:15:00,50.01,50.05,50.0,50.05,8800.0,33.2991,33.3257,33.2924,33.3257,8800.0
2005-08-26 11:20:00,50.05,50.05,50.02,50.05,12300.0,33.3257,33.3257,33.3058,33.3257,12300.0
2005-08-26 11:25:00,50.03,50.07,49.97,50.03,14000.0,33.3124,33.339,33.2725,33.3124,14000.0
2005-08-26 11:30:00,50.01,50.02,49.95,49.95,24600.0,33.2991,33.3058,33.2591,33.2591,24600.0
2005-08-26 11:35:00,49.95,49.96,49.9,49.92,20600.0,33.2591,33.2658,33.2259,33.2392,20600.0
2005-08-26 11:40:00,49.91,49.93,49.9,49.91,30900.0,33.2325,33.2458,33.2259,33.2325,30900.0
2005-08-26 11:45:00,49.91,49.91,49.86,49.87,26700.0,33.2325,33.2325,33.1992,33.2059,26700.0
2005-08-26 11:50:00,49.87,49.89,49.84,49.84,18800.0,33.2059,33.2192,33.1859,33.1859,18800.0
2005-08-26 11:55:00,49.83,49.83,49.78,49.8,523100.0,33.1792,33.1792,33.1459,33.1593,523100.0
2005-08-26 12:00:00,49.8,49.8,49.77,49.78,25700.0,33.1593,33.1593,33.1393,33.1459,25700.0
2005-08-26 12:05:00,49.78,49.79,49.71,49.71,26000.0,33.1459,33.1526,33.0993,33.0993,26000.0
2005-08-26 12:10:00,49.72,49.75,49.72,49.74,9300.0,33.106,33.126,33.106,33.1193,9300.0
2005-08-26 12:15:00,49.72,49.75,49.72,49.74,39600.0,33.106,33.126,33.106,33.1193,39600.0
2005-08-26 12:20:00,49.74,49.77,49.74,49.77,60100.0,33.1193,33.1393,33.1193,33.1393,60100.0
2005-08-26 12:25:00,49.78,49.79,49.76,49.78,18900.0,33.1459,33.1526,33.1326,33.1459,18900.0
2005-08-26 12:30:00,49.79,49.79,49.75,49.75,26000.0,33.1526,33.1526,33.126,33.126,26000.0
2005-08-26 12:35:00,49.75,49.75,49.71,49.72,11300.0,33.126,33.126,33.0993,33.106,11300.0
2005-08-26 12:40:00,49.71,49.75,49.69,49.74,27600.0,33.0993,33.126,33.086,33.1193,27600.0
2005-08-26 12:45:00,49.74,49.75,49.68,49.7,25800.0,33.1193,33.126,33.0794,33.0927,25800.0
2005-08-26 12:50:00,49.69,49.72,49.68,49.68,11000.0,33.086,33.106,33.0794,33.0794,11000.0
2005-08-26 12:55:00,49.68,49.69,49.68,49.68,3400.0,33.0794,33.086,33.0794,33.0794,3400.0
2005-08-26 13:00:00,49.68,49.68,49.66,49.67,7800.0,33.0794,33.0794,33.066,33.0727,7800.0
2005-08-26 13:05:00,49.66,49.66,49.59,49.6,26000.0,33.066,33.066,33.0194,33.0261,26000.0
2005-08-26 13:10:00,49.6,49.64,49.59,49.61,33700.0,33.0261,33.0527,33.0194,33.0328,33700.0
2005-08-26 13:15:00,49.6,49.66,49.6,49.66,12100.0,33.0261,33.066,33.0261,33.066,12100.0
2005-08-26 13:20:00,49.65,49.65,49.6,49.6,21300.0,33.0594,33.0594,33.0261,33.0261,21300.0
2005-08-26 13:25:00,49.6,49.65,49.6,49.65,283700.0,33.0261,33.0594,33.0261,33.0594,283700.0
2005-08-26 13:30:00,49.64,49.68,49.61,49.61,26600.0,33.0527,33.0794,33.0328,33.0328,26600.0
2005-08-26 13:35:00,49.61,49.61,49.58,49.58,12300.0,33.0328,33.0328,33.0128,33.0128,12300.0
2005-08-26 13:40:00,49.58,49.62,49.58,49.61,9300.0,33.0128,33.0394,33.0128,33.0328,9300.0
2005-08-26 13:45:00,49.61,49.63,49.61,49.63,4500.0,33.0328,33.0461,33.0328,33.0461,4500.0
2005-08-26 13:50:00,49.62,49.71,49.62,49.65,12200.0,33.0394,33.0993,33.0394,33.0594,12200.0
2005-08-26 13:55:00,49.66,49.66,49.64,49.65,4500.0,33.066,33.066,33.0527,33.0594,4500.0
2005-08-26 14:00:00,49.65,49.66,49.56,49.56,14800.0,33.0594,33.066,32.9995,32.9995,14800.0
2005-08-26 14:05:00,49.57,49.58,49.56,49.57,8600.0,33.0061,33.0128,32.9995,33.0061,8600.0
2005-08-26 14:10:00,49.56,49.62,49.55,49.62,13400.0,32.9995,33.0394,32.9928,33.0394,13400.0
2005-08-26 14:15:00,49.62,49.72,49.6,49.71,16500.0,33.0394,33.106,33.0261,33.0993,16500.0
2005-08-26 14:20:00,49.71,49.78,49.7,49.78,11600.0,33.0993,33.1459,33.0927,33.1459,11600.0
2005-08-26 14:25:00,49.78,49.94,49.77,49.85,49500.0,33.1459,33.2525,33.1393,33.1926,49500.0
2005-08-26 14:30:00,49.86,49.86,49.74,49.78,30200.0,33.1992,33.1992,33.1193,33.1459,30200.0
2005-08-26 14:35:00,49.77,49.78,49.74,49.75,18900.0,33.1393,33.1459,33.1193,33.126,18900.0
2005-08-26 14:40:00,49.75,49.77,49.74,49.76,8400.0,33.126,33.1393,33.1193,33.1326,8400.0
2005-08-26 14:45:00,49.77,49.78,49.76,49.76,3800.0,33.1393,33.1459,33.1326,33.1326,3800.0
2005-08-26 14:50:00,49.76,49.79,49.74,49.79,23400.0,33.1326,33.1526,33.1193,33.1526,23400.0
2005-08-26 14:55:00,49.79,49.81,49.79,49.8,29400.0,33.1526,33.1659,33.1526,33.1593,29400.0
2005-08-26 15:00:00,49.8,49.8,49.76,49.76,19700.0,33.1593,33.1593,33.1326,33.1326,19700.0
2005-08-26 15:05:00,49.77,49.8,49.75,49.8,14700.0,33.1393,33.1593,33.126,33.1593,14700.0
2005-08-26 15:10:00,49.8,49.8,49.75,49.78,9900.0,33.1593,33.1593,33.126,33.1459,9900.0
2005-08-26 15:15:00,49.77,49.78,49.74,49.74,18400.0,33.1393,33.1459,33.1193,33.1193,18400.0
2005-08-26 15:20:00,49.75,49.8,49.71,49.8,45400.0,33.126,33.1593,33.0993,33.1593,45400.0
2005-08-26 15:25:00,49.8,49.8,49.79,49.8,12400.0,33.1593,33.1593,33.1526,33.1593,12400.0
2005-08-26 15:30:00,49.79,49.8,49.78,49.79,22300.0,33.1526,33.1593,33.1459,33.1526,22300.0
2005-08-26 15:35:00,49.78,49.79,49.78,49.79,26200.0,33.1459,33.1526,33.1459,33.1526,26200.0
2005-08-26 15:40:00,49.79,49.82,49.78,49.78,43700.0,33.1526,33.1726,33.1459,33.1459,43700.0
2005-08-26 15:45:00,49.77,49.77,49.69,49.7,40900.0,33.1393,33.1393,33.086,33.0927,40900.0
2005-08-26 15:50:00,49.7,49.7,49.67,49.68,61500.0,33.0927,33.0927,33.0727,33.0794,61500.0
2005-08-26 15:55:00,49.68,49.71,49.67,49.71,128700.0,33.0794,33.0993,33.0727,33.0993,128700.0
2005-08-29 09:30:00,49.1,49.58,49.1,49.53,26700.0,32.6932,33.0128,32.6932,32.9795,26700.0
2005-08-29 09:35:00,49.54,49.54,49.41,49.5,49300.0,32.9861,32.9861,32.8996,32.9595,49300.0
2005-08-29 09:40:00,49.47,49.51,49.44,49.46,60200.0,32.9395,32.9662,32.9196,32.9329,60200.0
2005-08-29 09:45:00,49.45,49.46,49.38,49.4,61400.0,32.9262,32.9329,32.8796,32.8929,61400.0
2005-08-29 09:50:00,49.41,49.54,49.4,49.53,92900.0,32.8996,32.9861,32.8929,32.9795,92900.0
2005-08-29 09:55:00,49.53,49.54,49.51,49.51,22100.0,32.9795,32.9861,32.9662,32.9662,22100.0
2005-08-29 10:00:00,49.52,49.54,49.51,49.51,50200.0,32.9728,32.9861,32.9662,32.9662,50200.0
2005-08-29 10:05:00,49.51,49.51,49.48,49.49,90400.0,32.9662,32.9662,32.9462,32.9529,90400.0
2005-08-29 10:10:00,49.47,49.49,49.45,49.46,272100.0,32.9395,32.9529,32.9262,32.9329,272100.0
2005-08-29 10:15:00,49.47,49.63,49.46,49.57,27800.0,32.9395,33.0461,32.9329,33.0061,27800.0
2005-08-29 10:20:00,49.57,49.57,49.55,49.56,30600.0,33.0061,33.0061,32.9928,32.9995,30600.0
2005-08-29 10:25:00,49.56,49.56,49.54,49.55,47400.0,32.9995,32.9995,32.9861,32.9928,47400.0
2005-08-29 10:30:00,49.55,49.59,49.53,49.56,48300.0,32.9928,33.0194,32.9795,32.9995,48300.0
2005-08-29 10:35:00,49.58,49.74,49.56,49.74,31500.0,33.0128,33.1193,32.9995,33.1193,31500.0
2005-08-29 10:40:00,49.74,49.75,49.62,49.64,15400.0,33.1193,33.126,33.0394,33.0527,15400.0
2005-08-29 10:45:00,49.63,49.63,49.61,49.61,4100.0,33.0461,33.0461,33.0328,33.0328,4100.0
2005-08-29 10:50:00,49.61,49.66,49.61,49.64,8400.0,33.0328,33.066,33.0328,33.0527,8400.0
2005-08-29 10:55:00,49.64,49.65,49.6,49.61,19300.0,33.0527,33.0594,33.0261,33.0328,19300.0
2005-08-29 11:00:00,49.61,49.64,49.61,49.63,8500.0,33.0328,33.0527,33.0328,33.0461,8500.0
2005-08-29 11:05:00,49.64,49.73,49.63,49.73,22500.0,33.0527,33.1127,33.0461,33.1127,22500.0
2005-08-29 11:10:00,49.73,49.73,49.72,49.73,12600.0,33.1127,33.1127,33.106,33.1127,12600.0
2005-08-29 11:15:00,49.72,49.87,49.71,49.85,36000.0,33.106,33.2059,33.0993,33.1926,36000.0
2005-08-29 11:20:00,49.86,50.0,49.86,50.0,48200.0,33.1992,33.2924,33.1992,33.2924,48200.0
2005-08-29 11:25:00,50.0,50.0,49.98,49.98,16400.0,33.2924,33.2924,33.2791,33.2791,16400.0
2005-08-29 11:30:00,49.97,49.97,49.94,49.95,23600.0,33.2725,33.2725,33.2525,33.2591,23600.0
2005-08-29 11:35:00,49.95,49.95,49.92,49.94,21400.0,33.2591,33.2591,33.2392,33.2525,21400.0
2005-08-29 11:40:00,49.93,49.93,49.9,49.92,14400.0,33.2458,33.2458,33.2259,33.2392,14400.0
2005-08-29 11:45:00,49.91,49.91,49.82,49.83,16600.0,33.2325,33.2325,33.1726,33.1792,16600.0
2005-08-29 11:50:00,49.83,49.85,49.81,49.82,38300.0,33.1792,33.1926,33.1659,33.1726,38300.0
2005-08-29 11:55:00,49.82,49.82,49.78,49.79,38600.0,33.1726,33.1726,33.1459,33.1526,38600.0
2005-08-29 12:00:00,49.79,49.79,49.77,49.78,29900.0,33.1526,33.1526,33.1393,33.1459,29900.0
2005-08-29 12:05:00,49.78,49.79,49.77,49.79,16500.0,33.1459,33.1526,33.1393,33.1526,16500.0
2005-08-29 12:10:00,49.78,49.88,49.77,49.87,19200.0,33.1459,33.2125,33.1393,33.2059,19200.0
2005-08-29 12:15:00,49.87,49.92,49.85,49.91,10700.0,33.2059,33.2392,33.1926,33.2325,10700.0
2005-08-29 12:20:00,49.9,49.92,49.87,49.88,9000.0,33.2259,33.2392,33.2059,33.2125,9000.0
2005-08-29 12:25:00,49.88,49.91,49.87,49.9,9000.0,33.2125,33.2325,33.2059,33.2259,9000.0
2005-08-29 12:30:00,49.9,49.91,49.83,49.84,11400.0,33.2259,33.2325,33.1792,33.1859,11400.0
2005-08-29 12:35:00,49.84,49.91,49.83,49.9,20500.0,33.1859,33.2325,33.1792,33.2259,20500.0
2005-08-29 12:40:00,49.89,49.97,49.89,49.96,13000.0,33.2192,33.2725,33.2192,33.2658,13000.0
2005-08-29 12:45:00,49.97,50.07,49.97,50.06,18300.0,33.2725,33.339,33.2725,33.3324,18300.0
2005-08-29 12:50:00,50.06,50.06,50.02,50.02,11500.0,33.3324,33.3324,33.3058,33.3058,11500.0
2005-08-29 12:55:00,50.02,50.07,50.01,50.05,13200.0,33.3058,33.339,33.2991,33.3257,13200.0
2005-08-29 13:00:00,50.05,50.14,50.05,50.1,22700.0,33.3257,33.3857,33.3257,33.359,22700.0
2005-08-29 13:05:00,50.12,50.13,50.07,50.08,12300.0,33.3723,33.379,33.339,33.3457,12300.0
2005-08-29 13:10:00,50.07,50.07,50.06,50.06,11900.0,33.339,33.339,33.3324,33.3324,11900.0
2005-08-29 13:15:00,50.07,50.08,50.04,50.04,14200.0,33.339,33.3457,33.3191,33.3191,14200.0
2005-08-29 13:20:00,50.04,50.06,50.04,50.04,6000.0,33.3191,33.3324,33.3191,33.3191,6000.0
2005-08-29 13:25:00,50.04,50.04,49.99,50.0,15900.0,33.3191,33.3191,33.2858,33.2924,15900.0
2005-08-29 13:30:00,50.0,50.02,49.99,49.99,13200.0,33.2924,33.3058,33.2858,33.2858,13200.0
2005-08-29 13:35:00,49.99,50.0,49.97,50.0,8400.0,33.2858,33.2924,33.2725,33.2924,8400.0
2005-08-29 13:40:00,50.01,50.07,50.0,50.04,15100.0,33.2991,33.339,33.2924,33.3191,15100.0
2005-08-29 13:45:00,50.06,50.1,50.05,50.07,16900.0,33.3324,33.359,33.3257,33.339,16900.0
2005-08-29 13:50:00,50.08,50.08,50.05,50.06,9000.0,33.3457,33.3457,33.3257,33.3324,9000.0
2005-08-29 13:55:00,50.07,50.07,50.05,50.07,3800.0,33.339,33.339,33.3257,33.339,3800.0
2005-08-29 14:00:00,50.07,50.07,50.0,50.01,13700.0,33.339,33.339,33.2924,33.2991,13700.0
2005-08-29 14:05:00,50.0,50.02,50.0,50.0,5800.0,33.2924,33.3058,33.2924,33.2924,5800.0
2005-08-29 14:10:00,50.0,50.01,49.97,50.0,17600.0,33.2924,33.2991,33.2725,33.2924,17600.0
2005-08-29 14:15:00,50.01,50.01,49.98,50.01,18300.0,33.2991,33.2991,33.2791,33.2991,18300.0
2005-08-29 14:20:00,50.01,50.01,49.99,49.99,10200.0,33.2991,33.2991,33.2858,33.2858,10200.0
2005-08-29 14:25:00,50.0,50.01,49.99,50.0,14200.0,33.2924,33.2991,33.2858,33.2924,14200.0
2005-08-29 14:30:00,50.01,50.04,50.01,50.02,11500.0,33.2991,33.3191,33.2991,33.3058,11500.0
2005-08-29 14:35:00,50.02,50.02,50.01,50.02,4800.0,33.3058,33.3058,33.2991,33.3058,4800.0
2005-08-29 14:40:00,50.03,50.12,50.02,50.08,12800.0,33.3124,33.3723,33.3058,33.3457,12800.0
2005-08-29 14:45:00,50.08,50.08,50.0,50.0,35400.0,33.3457,33.3457,33.2924,33.2924,35400.0
2005-08-29 14:50:00,50.0,50.01,49.97,49.99,39800.0,33.2924,33.2991,33.2725,33.2858,39800.0
2005-08-29 14:55:00,49.99,50.03,49.97,50.02,39100.0,33.2858,33.3124,33.2725,33.3058,39100.0
2005-08-29 15:00:00,50.02,50.03,49.99,50.03,16600.0,33.3058,33.3124,33.2858,33.3124,16600.0
2005-08-29 15:05:00,50.04,50.17,50.03,50.16,19600.0,33.3191,33.4056,33.3124,33.399,19600.0
2005-08-29 15:10:00,50.16,50.2,50.1,50.1,16000.0,33.399,33.4256,33.359,33.359,16000.0
2005-08-29 15:15:00,50.11,50.11,50.08,50.11,18200.0,33.3657,33.3657,33.3457,33.3657,18200.0
2005-08-29 15:20:00,50.1,50.1,50.09,50.1,15400.0,33.359,33.359,33.3524,33.359,15400.0
2005-08-29 15:25:00,50.1,50.15,50.1,50.15,31100.0,33.359,33.3923,33.359,33.3923,31100.0
2005-08-29 15:30:00,50.13,50.15,50.12,50.13,18300.0,33.379,33.3923,33.3723,33.379,18300.0
2005-08-29 15:35:00,50.13,50.13,50.09,50.1,45100.0,33.379,33.379,33.3524,33.359,45100.0
2005-08-29 15:40:00,50.11,50.12,50.09,50.1,23800.0,33.3657,33.3723,33.3524,33.359,23800.0
2005-08-29 15:45:00,50.09,50.1,50.01,50.02,24100.0,33.3524,33.359,33.2991,33.3058,24100.0
2005-08-29 15:50:00,50.02,50.05,50.01,50.04,52500.0,33.3058,33.3257,33.2991,33.3191,52500.0
2005-08-29 15:55:00,50.04,50.1,50.03,50.09,41100.0,33.3191,33.359,33.3124,33.3524,41100.0
2005-08-30 09:30:00,49.95,49.95,49.81,49.88,34600.0,33.2591,33.2591,33.1659,33.2125,34600.0
2005-08-30 09:35:00,49.88,49.88,49.81,49.85,48100.0,33.2125,33.2125,33.1659,33.1926,48100.0
2005-08-30 09:40:00,49.85,49.97,49.85,49.91,69700.0,33.1926,33.2725,33.1926,33.2325,69700.0
2005-08-30 09:45:00,49.91,49.93,49.82,49.9,63300.0,33.2325,33.2458,33.1726,33.2259,63300.0
2005-08-30 09:50:00,49.95,49.98,49.8,49.81,26100.0,33.2591,33.2791,33.1593,33.1659,26100.0
2005-08-30 09:55:00,49.8,49.82,49.65,49.73,61900.0,33.1593,33.1726,33.0594,33.1127,61900.0
2005-08-30 10:00:00,49.73,49.85,49.73,49.8,46300.0,33.1127,33.1926,33.1127,33.1593,46300.0
2005-08-30 10:05:00,49.84,49.89,49.7,49.73,67000.0,33.1859,33.2192,33.0927,33.1127,67000.0
2005-08-30 10:10:00,49.72,49.79,49.7,49.75,15200.0,33.106,33.1526,33.0927,33.126,15200.0
2005-08-30 10:15:00,49.75,49.81,49.69,49.7,51700.0,33.126,33.1659,33.086,33.0927,51700.0
2005-08-30 10:20:00,49.69,49.7,49.63,49.63,30200.0,33.086,33.0927,33.0461,33.0461,30200.0
2005-08-30 10:25:00,49.64,49.65,49.55,49.55,20600.0,33.0527,33.0594,32.9928,32.9928,20600.0
2005-08-30 10:30:00,49.54,49.55,49.47,49.54,55000.0,32.9861,32.9928,32.9395,32.9861,55000.0
2005-08-30 10:35:00,49.55,49.55,49.43,49.43,32500.0,32.9928,32.9928,32.9129,32.9129,32500.0
2005-08-30 10:40:00,49.42,49.42,49.25,49.27,47900.0,32.9062,32.9062,32.793,32.8064,47900.0
2005-08-30 10:45:00,49.25,49.32,49.2,49.29,45800.0,32.793,32.8397,32.7598,32.8197,45800.0
2005-08-30 10:50:00,49.3,49.35,49.28,49.35,21300.0,32.8263,32.8596,32.813,32.8596,21300.0
2005-08-30 10:55:00,49.33,49.36,49.3,49.3,34600.0,32.8463,32.8663,32.8263,32.8263,34600.0
2005-08-30 11:00:00,49.3,49.34,49.28,49.33,52000.0,32.8263,32.853,32.813,32.8463,52000.0
2005-08-30 11:05:00,49.33,49.35,49.27,49.27,47500.0,32.8463,32.8596,32.8064,32.8064,47500.0
2005-08-30 11:10:00,49.26,49.27,49.25,49.25,15500.0,32.7997,32.8064,32.793,32.793,15500.0
2005-08-30 11:15:00,49.25,49.25,49.18,49.21,51900.0,32.793,32.793,32.7464,32.7664,51900.0
2005-08-30 11:20:00,49.22,49.24,49.17,49.19,45600.0,32.7731,32.7864,32.7398,32.7531,45600.0
2005-08-30 11:25:00,49.2,49.24,49.18,49.18,27800.0,32.7598,32.7864,32.7464,32.7464,27800.0
2005-08-30 11:30:00,49.17,49.18,49.07,49.08,59600.0,32.7398,32.7464,32.6732,32.6799,59600.0
2005-08-30 11:35:00,49.08,49.12,49.02,49.12,86800.0,32.6799,32.7065,32.6399,32.7065,86800.0
2005-08-30 11:40:00,49.11,49.12,49.01,49.04,53000.0,32.6998,32.7065,32.6332,32.6532,53000.0
2005-08-30 11:45:00,49.04,49.16,49.04,49.16,34000.0,32.6532,32.7331,32.6532,32.7331,34000.0
2005-08-30 11:50:00,49.17,49.17,49.07,49.11,13600.0,32.7398,32.7398,32.6732,32.6998,13600.0
2005-08-30 11:55:00,49.1,49.13,49.1,49.1,98900.0,32.6932,32.7131,32.6932,32.6932,98900.0
2005-08-30 12:00:00,49.1,49.11,49.05,49.07,22700.0,32.6932,32.6998,32.6599,32.6732,22700.0
2005-08-30 12:05:00,49.06,49.15,49.06,49.15,27400.0,32.6665,32.7265,32.6665,32.7265,27400.0
2005-08-30 12:10:00,49.14,49.18,49.12,49.12,12700.0,32.7198,32.7464,32.7065,32.7065,12700.0
2005-08-30 12:15:00,49.11,49.17,49.11,49.17,14400.0,32.6998,32.7398,32.6998,32.7398,14400.0
2005-08-30 12:20:00,49.16,49.29,49.16,49.27,18800.0,32.7331,32.8197,32.7331,32.8064,18800.0
2005-08-30 12:25:00,49.27,49.32,49.27,49.28,24200.0,32.8064,32.8397,32.8064,32.813,24200.0
2005-08-30 12:30:00,49.3,49.33,49.28,49.29,34900.0,32.8263,32.8463,32.813,32.8197,34900.0
2005-08-30 12:35:00,49.29,49.3,49.26,49.26,23300.0,32.8197,32.8263,32.7997,32.7997,23300.0
2005-08-30 12:40:00,49.25,49.25,49.18,49.18,9700.0,32.793,32.793,32.7464,32.7464,9700.0
2005-08-30 12:45:00,49.19,49.2,49.17,49.2,13800.0,32.7531,32.7598,32.7398,32.7598,13800.0
2005-08-30 12:50:00,49.2,49.21,49.18,49.18,10600.0,32.7598,32.7664,32.7464,32.7464,10600.0
2005-08-30 12:55:00,49.17,49.18,49.16,49.17,8000.0,32.7398,32.7464,32.7331,32.7398,8000.0
2005-08-30 13:00:00,49.16,49.17,49.12,49.14,21100.0,32.7331,32.7398,32.7065,32.7198,21100.0
2005-08-30 13:05:00,49.14,49.15,49.1,49.1,20500.0,32.7198,32.7265,32.6932,32.6932,20500.0
2005-08-30 13:10:00,49.1,49.12,49.1,49.12,12400.0,32.6932,32.7065,32.6932,32.7065,12400.0
2005-08-30 13:15:00,49.12,49.12,49.06,49.1,52300.0,32.7065,32.7065,32.6665,32.6932,52300.0
2005-08-30 13:20:00,49.1,49.17,49.1,49.17,30500.0,32.6932,32.7398,32.6932,32.7398,30500.0
2005-08-30 13:25:00,49.16,49.19,49.16,49.18,9200.0,32.7331,32.7531,32.7331,32.7464,9200.0
2005-08-30 13:30:00,49.18,49.19,49.17,49.19,13500.0,32.7464,32.7531,32.7398,32.7531,13500.0
2005-08-30 13:35:00,49.18,49.25,49.18,49.25,19800.0,32.7464,32.793,32.7464,32.793,19800.0
2005-08-30 13:40:00,49.24,49.28,49.24,49.25,16500.0,32.7864,32.813,32.7864,32.793,16500.0
2005-08-30 13:45:00,49.25,49.25,49.15,49.17,92200.0,32.793,32.793,32.7265,32.7398,92200.0
2005-08-30 13:50:00,49.16,49.17,49.08,49.09,690200.0,32.7331,32.7398,32.6799,32.6865,690200.0
2005-08-30 13:55:00,49.1,49.18,49.1,49.18,41400.0,32.6932,32.7464,32.6932,32.7464,41400.0
2005-08-30 14:00:00,49.17,49.17,49.08,49.09,64900.0,32.7398,32.7398,32.6799,32.6865,64900.0
2005-08-30 14:05:00,49.09,49.1,49.02,49.09,18000.0,32.6865,32.6932,32.6399,32.6865,18000.0
2005-08-30 14:10:00,49.09,49.13,49.06,49.06,54300.0,32.6865,32.7131,32.6665,32.6665,54300.0
2005-08-30 14:15:00,49.06,49.07,49.0,49.01,48200.0,32.6665,32.6732,32.6266,32.6332,48200.0
2005-08-30 14:20:00,49.02,49.07,49.01,49.03,29800.0,32.6399,32.6732,32.6332,32.6466,29800.0
2005-08-30 14:25:00,49.03,49.06,48.92,48.92,26600.0,32.6466,32.6665,32.5733,32.5733,26600.0
2005-08-30 14:30:00,48.93,48.96,48.92,48.93,107700.0,32.58,32.6,32.5733,32.58,107700.0
2005-08-30 14:35:00,48.92,48.92,48.77,48.91,50800.0,32.5733,32.5733,32.4734,32.5667,50800.0
2005-08-30 14:40:00,48.91,48.96,48.91,48.96,22100.0,32.5667,32.6,32.5667,32.6,22100.0
2005-08-30 14:45:00,48.95,48.95,48.86,48.88,135600.0,32.5933,32.5933,32.5334,32.5467,135600.0
2005-08-30 14:50:00,48.88,48.88,48.77,48.81,38000.0,32.5467,32.5467,32.4734,32.5001,38000.0
2005-08-30 14:55:00,48.82,48.88,48.81,48.85,54600.0,32.5067,32.5467,32.5001,32.5267,54600.0
2005-08-30 15:00:00,48.86,48.87,48.76,48.87,74200.0,32.5334,32.54,32.4668,32.54,74200.0
2005-08-30 15:05:00,48.87,49.17,48.86,48.94,398900.0,32.54,32.7398,32.5334,32.5866,398900.0
2005-08-30 15:10:00,48.94,48.95,48.89,48.91,20300.0,32.5866,32.5933,32.5533,32.5667,20300.0
2005-08-30 15:15:00,48.9,48.9,48.79,48.89,222800.0,32.56,32.56,32.4868,32.5533,222800.0
2005-08-30 15:20:00,48.89,48.95,48.89,48.9,332900.0,32.5533,32.5933,32.5533,32.56,332900.0
2005-08-30 15:25:00,48.89,48.9,48.83,48.83,240400.0,32.5533,32.56,32.5134,32.5134,240400.0
2005-08-30 15:30:00,48.82,48.94,48.82,48.9,84600.0,32.5067,32.5866,32.5067,32.56,84600.0
2005-08-30 15:35:00,48.91,48.97,48.9,48.97,84000.0,32.5667,32.6066,32.56,32.6066,84000.0
2005-08-30 15:40:00,48.98,49.0,48.96,48.97,93200.0,32.6133,32.6266,32.6,32.6066,93200.0
2005-08-30 15:45:00,48.97,49.02,48.97,49.02,95200.0,32.6066,32.6399,32.6066,32.6399,95200.0
2005-08-30 15:50:00,49.01,49.17,49.0,49.07,102500.0,32.6332,32.7398,32.6266,32.6732,102500.0
2005-08-30 15:55:00,49.07,49.12,49.05,49.09,131000.0,32.6732,32.7065,32.6599,32.6865,131000.0
2005-08-31 09:30:00,49.13,49.21,49.13,49.18,42000.0,32.7131,32.7664,32.7131,32.7464,42000.0
2005-08-31 09:35:00,49.16,49.17,49.0,49.12,77800.0,32.7331,32.7398,32.6266,32.7065,77800.0
2005-08-31 09:40:00,49.12,49.2,49.12,49.2,42200.0,32.7065,32.7598,32.7065,32.7598,42200.0
2005-08-31 09:45:00,49.19,49.29,49.19,49.26,26200.0,32.7531,32.8197,32.7531,32.7997,26200.0
2005-08-31 09:50:00,49.25,49.26,49.22,49.23,35000.0,32.793,32.7997,32.7731,32.7797,35000.0
2005-08-31 09:55:00,49.22,49.22,49.04,49.05,29600.0,32.7731,32.7731,32.6532,32.6599,29600.0
2005-08-31 10:00:00,49.05,49.15,49.0,49.07,33100.0,32.6599,32.7265,32.6266,32.6732,33100.0
2005-08-31 10:05:00,49.08,49.08,48.98,48.98,52000.0,32.6799,32.6799,32.6133,32.6133,52000.0
2005-08-31 10:10:00,48.96,49.04,48.96,49.03,107500.0,32.6,32.6532,32.6,32.6466,107500.0
2005-08-31 10:15:00,49.03,49.09,49.02,49.08,22700.0,32.6466,32.6865,32.6399,32.6799,22700.0
2005-08-31 10:20:00,49.1,49.1,49.05,49.06,70100.0,32.6932,32.6932,32.6599,32.6665,70100.0
2005-08-31 10:25:00,49.06,49.08,49.04,49.06,21300.0,32.6665,32.6799,32.6532,32.6665,21300.0
2005-08-31 10:30:00,49.05,49.06,49.02,49.05,52600.0,32.6599,32.6665,32.6399,32.6599,52600.0
2005-08-31 10:35:00,49.05,49.08,49.03,49.08,17400.0,32.6599,32.6799,32.6466,32.6799,17400.0
2005-08-31 10:40:00,49.09,49.13,49.06,49.06,33000.0,32.6865,32.7131,32.6665,32.6665,33000.0
2005-08-31 10:45:00,49.04,49.05,48.99,48.99,71500.0,32.6532,32.6599,32.6199,32.6199,71500.0
2005-08-31 10:50:00,48.99,48.99,48.91,48.91,33800.0,32.6199,32.6199,32.5667,32.5667,33800.0
2005-08-31 10:55:00,48.91,48.97,48.89,48.95,16100.0,32.5667,32.6066,32.5533,32.5933,16100.0
2005-08-31 11:00:00,48.96,49.08,48.96,49.06,21000.0,32.6,32.6799,32.6,32.6665,21000.0
2005-08-31 11:05:00,49.06,49.08,49.02,49.02,66600.0,32.6665,32.6799,32.6399,32.6399,66600.0
2005-08-31 11:10:00,49.01,49.03,49.0,49.0,26600.0,32.6332,32.6466,32.6266,32.6266,26600.0
2005-08-31 11:15:00,49.0,49.08,49.0,49.06,37200.0,32.6266,32.6799,32.6266,32.6665,37200.0
2005-08-31 11:20:00,49.06,49.07,49.0,49.01,42200.0,32.6665,32.6732,32.6266,32.6332,42200.0
2005-08-31 11:25:00,49.0,49.02,48.99,49.02,37700.0,32.6266,32.6399,32.6199,32.6399,37700.0
2005-08-31 11:30:00,49.02,49.06,49.01,49.04,16800.0,32.6399,32.6665,32.6332,32.6532,16800.0
2005-08-31 11:35:00,49.03,49.05,49.03,49.04,6100.0,32.6466,32.6599,32.6466,32.6532,6100.0
2005-08-31 11:40:00,49.04,49.08,49.03,49.08,12100.0,32.6532,32.6799,32.6466,32.6799,12100.0
2005-08-31 11:45:00,49.07,49.08,49.03,49.04,6800.0,32.6732,32.6799,32.6466,32.6532,6800.0
2005-08-31 11:50:00,49.03,49.03,48.98,48.98,8900.0,32.6466,32.6466,32.6133,32.6133,8900.0
2005-08-31 11:55:00,48.98,48.99,48.91,48.93,65600.0,32.6133,32.6199,32.5667,32.58,65600.0
2005-08-31 12:00:00,48.93,48.97,48.93,48.97,6900.0,32.58,32.6066,32.58,32.6066,6900.0
2005-08-31 12:05:00,48.97,48.97,48.89,48.91,14500.0,32.6066,32.6066,32.5533,32.5667,14500.0
2005-08-31 12:10:00,48.9,48.91,48.85,48.88,173300.0,32.56,32.5667,32.5267,32.5467,173300.0
2005-08-31 12:15:00,48.88,48.88,48.82,48.85,22400.0,32.5467,32.5467,32.5067,32.5267,22400.0
2005-08-31 12:20:00,48.85,48.95,48.85,48.94,10600.0,32.5267,32.5933,32.5267,32.5866,10600.0
2005-08-31 12:25:00,48.95,48.95,48.87,48.9,11800.0,32.5933,32.5933,32.54,32.56,11800.0
2005-08-31 12:30:00,48.88,48.95,48.88,48.95,23500.0,32.5467,32.5933,32.5467,32.5933,23500.0
2005-08-31 12:35:00,48.95,48.99,48.95,48.97,17400.0,32.5933,32.6199,32.5933,32.6066,17400.0
2005-08-31 12:40:00,48.97,48.99,48.95,48.99,16700.0,32.6066,32.6199,32.5933,32.6199,16700.0
2005-08-31 12:45:00,48.97,49.03,48.97,49.03,21400.0,32.6066,32.6466,32.6066,32.6466,21400.0
2005-08-31 12:50:00,49.03,49.09,49.03,49.08,8400.0,32.6466,32.6865,32.6466,32.6799,8400.0
2005-08-31 12:55:00,49.08,49.08,48.98,48.98,18200.0,32.6799,32.6799,32.6133,32.6133,18200.0
2005-08-31 13:00:00,48.98,49.03,48.96,49.03,18000.0,32.6133,32.6466,32.6,32.6466,18000.0
2005-08-31 13:05:00,49.02,49.05,49.0,49.02,15300.0,32.6399,32.6599,32.6266,32.6399,15300.0
2005-08-31 13:10:00,49.04,49.14,49.04,49.12,17300.0,32.6532,32.7198,32.6532,32.7065,17300.0
2005-08-31 13:15:00,49.13,49.22,49.13,49.18,12500.0,32.7131,32.7731,32.7131,32.7464,12500.0
2005-08-31 13:20:00,49.19,49.24,49.17,49.23,9900.0,32.7531,32.7864,32.7398,32.7797,9900.0
2005-08-31 13:25:00,49.24,49.24,49.23,49.24,7100.0,32.7864,32.7864,32.7797,32.7864,7100.0
2005-08-31 13:30:00,49.23,49.27,49.23,49.23,12300.0,32.7797,32.8064,32.7797,32.7797,12300.0
2005-08-31 13:35:00,49.23,49.26,49.2,49.2,6800.0,32.7797,32.7997,32.7598,32.7598,6800.0
2005-08-31 13:40:00,49.19,49.2,49.15,49.15,6700.0,32.7531,32.7598,32.7265,32.7265,6700.0
2005-08-31 13:45:00,49.16,49.16,49.07,49.07,5300.0,32.7331,32.7331,32.6732,32.6732,5300.0
2005-08-31 13:50:00,49.06,49.07,49.05,49.05,40400.0,32.6665,32.6732,32.6599,32.6599,40400.0
2005-08-31 13:55:00,49.06,49.16,49.06,49.1,25900.0,32.6665,32.7331,32.6665,32.6932,25900.0
2005-08-31 14:00:00,49.1,49.1,49.0,49.01,14100.0,32.6932,32.6932,32.6266,32.6332,14100.0
2005-08-31 14:05:00,49.01,49.05,49.0,49.02,12100.0,32.6332,32.6599,32.6266,32.6399,12100.0
2005-08-31 14:10:00,49.03,49.11,49.03,49.06,10700.0,32.6466,32.6998,32.6466,32.6665,10700.0
2005-08-31 14:15:00,49.06,49.13,49.06,49.13,9100.0,32.6665,32.7131,32.6665,32.7131,9100.0
2005-08-31 14:20:00,49.12,49.15,49.07,49.11,36700.0,32.7065,32.7265,32.6732,32.6998,36700.0
2005-08-31 14:25:00,49.11,49.13,49.06,49.07,40300.0,32.6998,32.7131,32.6665,32.6732,40300.0
2005-08-31 14:30:00,49.07,49.1,49.07,49.1,6900.0,32.6732,32.6932,32.6732,32.6932,6900.0
2005-08-31 14:35:00,49.1,49.13,49.07,49.12,10200.0,32.6932,32.7131,32.6732,32.7065,10200.0
2005-08-31 14:40:00,49.11,49.12,49.07,49.09,12100.0,32.6998,32.7065,32.6732,32.6865,12100.0
2005-08-31 14:45:00,49.1,49.1,49.06,49.07,6500.0,32.6932,32.6932,32.6665,32.6732,6500.0
2005-08-31 14:50:00,49.07,49.08,49.04,49.08,11100.0,32.6732,32.6799,32.6532,32.6799,11100.0
2005-08-31 14:55:00,49.09,49.19,49.09,49.17,13000.0,32.6865,32.7531,32.6865,32.7398,13000.0
2005-08-31 15:00:00,49.17,49.17,49.14,49.14,8300.0,32.7398,32.7398,32.7198,32.7198,8300.0
2005-08-31 15:05:00,49.14,49.15,49.12,49.13,12400.0,32.7198,32.7265,32.7065,32.7131,12400.0
2005-08-31 15:10:00,49.13,49.2,49.13,49.16,30200.0,32.7131,32.7598,32.7131,32.7331,30200.0
2005-08-31 15:15:00,49.16,49.18,49.15,49.18,14900.0,32.7331,32.7464,32.7265,32.7464,14900.0
2005-08-31 15:20:00,49.18,49.19,49.17,49.19,19900.0,32.7464,32.7531,32.7398,32.7531,19900.0
2005-08-31 15:25:00,49.19,49.21,49.17,49.21,28900.0,32.7531,32.7664,32.7398,32.7664,28900.0
2005-08-31 15:30:00,49.21,49.28,49.21,49.26,32400.0,32.7664,32.813,32.7664,32.7997,32400.0
2005-08-31 15:35:00,49.26,49.26,49.23,49.23,27900.0,32.7997,32.7997,32.7797,32.7797,27900.0
2005-08-31 15:40:00,49.23,49.28,49.23,49.28,28500.0,32.7797,32.813,32.7797,32.813,28500.0
2005-08-31 15:45:00,49.29,49.32,49.28,49.3,25100.0,32.8197,32.8397,32.813,32.8263,25100.0
2005-08-31 15:50:00,49.3,49.35,49.27,49.29,34100.0,32.8263,32.8596,32.8064,32.8197,34100.0
2005-08-31 15:55:00,49.29,49.31,49.25,49.31,31300.0,32.8197,32.833,32.793,32.833,31300.0
2005-09-01 09:30:00,49.34,49.43,49.28,49.41,27900.0,32.853,32.9129,32.813,32.8996,27900.0
2005-09-01 09:35:00,49.41,49.5,49.41,49.46,10400.0,32.8996,32.9595,32.8996,32.9329,10400.0
2005-09-01 09:40:00,49.46,49.65,49.43,49.51,31800.0,32.9329,33.0594,32.9129,32.9662,31800.0
2005-09-01 09:45:00,49.5,49.54,49.5,49.51,18300.0,32.9595,32.9861,32.9595,32.9662,18300.0
2005-09-01 09:50:00,49.51,49.52,49.45,49.49,21000.0,32.9662,32.9728,32.9262,32.9529,21000.0
2005-09-01 09:55:00,49.47,49.48,49.44,49.44,7700.0,32.9395,32.9462,32.9196,32.9196,7700.0
2005-09-01 10:00:00,49.4,49.41,49.28,49.4,23600.0,32.8929,32.8996,32.813,32.8929,23600.0
2005-09-01 10:05:00,49.39,49.4,49.37,49.37,18100.0,32.8863,32.8929,32.873,32.873,18100.0
2005-09-01 10:10:00,49.36,49.39,49.28,49.37,81800.0,32.8663,32.8863,32.813,32.873,81800.0
2005-09-01 10:15:00,49.38,49.39,49.25,49.25,31500.0,32.8796,32.8863,32.793,32.793,31500.0
2005-09-01 10:20:00,49.25,49.34,49.24,49.33,31500.0,32.793,32.853,32.7864,32.8463,31500.0
2005-09-01 10:25:00,49.34,49.35,49.25,49.27,21000.0,32.853,32.8596,32.793,32.8064,21000.0
2005-09-01 10:30:00,49.27,49.32,49.26,49.29,25100.0,32.8064,32.8397,32.7997,32.8197,25100.0
2005-09-01 10:35:00,49.29,49.3,49.27,49.27,31900.0,32.8197,32.8263,32.8064,32.8064,31900.0
2005-09-01 10:40:00,49.28,49.28,49.25,49.25,35800.0,32.813,32.813,32.793,32.793,35800.0
2005-09-01 10:45:00,49.25,49.27,49.21,49.21,95800.0,32.793,32.8064,32.7664,32.7664,95800.0
2005-09-01 10:50:00,49.21,49.24,49.17,49.2,31400.0,32.7664,32.7864,32.7398,32.7598,31400.0
2005-09-01 10:55:00,49.2,49.2,49.17,49.17,54100.0,32.7598,32.7598,32.7398,32.7398,54100.0
2005-09-01 11:00:00,49.17,49.18,49.12,49.15,40200.0,32.7398,32.7464,32.7065,32.7265,40200.0
2005-09-01 11:05:00,49.16,49.17,49.1,49.12,31800.0,32.7331,32.7398,32.6932,32.7065,31800.0
2005-09-01 11:10:00,49.12,49.18,49.12,49.15,43200.0,32.7065,32.7464,32.7065,32.7265,43200.0
2005-09-01 11:15:00,49.15,49.15,49.07,49.12,28700.0,32.7265,32.7265,32.6732,32.7065,28700.0
2005-09-01 11:20:00,49.13,49.18,49.11,49.15,34100.0,32.7131,32.7464,32.6998,32.7265,34100.0
2005-09-01 11:25:00,49.14,49.15,49.13,49.15,46900.0,32.7198,32.7265,32.7131,32.7265,46900.0
2005-09-01 11:30:00,49.15,49.18,49.13,49.15,27800.0,32.7265,32.7464,32.7131,32.7265,27800.0
2005-09-01 11:35:00,49.14,49.2,49.14,49.17,30500.0,32.7198,32.7598,32.7198,32.7398,30500.0
2005-09-01 11:40:00,49.17,49.28,49.17,49.2,25500.0,32.7398,32.813,32.7398,32.7598,25500.0
2005-09-01 11:45:00,49.19,49.2,49.12,49.13,19100.0,32.7531,32.7598,32.7065,32.7131,19100.0
2005-09-01 11:50:00,49.1,49.1,49.0,49.0,11600.0,32.6932,32.6932,32.6266,32.6266,11600.0
2005-09-01 11:55:00,49.0,49.0,48.88,48.88,30800.0,32.6266,32.6266,32.5467,32.5467,30800.0
2005-09-01 12:00:00,48.86,48.91,48.8,48.9,44100.0,32.5334,32.5667,32.4934,32.56,44100.0
2005-09-01 12:05:00,48.9,48.97,48.9,48.97,15600.0,32.56,32.6066,32.56,32.6066,15600.0
2005-09-01 12:10:00,48.98,49.0,48.96,49.0,22200.0,32.6133,32.6266,32.6,32.6266,22200.0
2005-09-01 12:15:00,48.99,49.0,48.85,48.85,17900.0,32.6199,32.6266,32.5267,32.5267,17900.0
2005-09-01 12:20:00,48.84,48.84,48.72,48.75,24200.0,32.5201,32.5201,32.4401,32.4601,24200.0
2005-09-01 12:25:00,48.73,48.74,48.61,48.61,71500.0,32.4468,32.4535,32.3669,32.3669,71500.0
2005-09-01 12:30:00,48.61,48.62,48.56,48.57,60100.0,32.3669,32.3736,32.3336,32.3403,60100.0
2005-09-01 12:35:00,48.57,48.69,48.57,48.68,22900.0,32.3403,32.4202,32.3403,32.4135,22900.0
2005-09-01 12:40:00,48.68,48.7,48.67,48.69,26100.0,32.4135,32.4268,32.4069,32.4202,26100.0
2005-09-01 12:45:00,48.69,48.73,48.68,48.71,82000.0,32.4202,32.4468,32.4135,32.4335,82000.0
2005-09-01 12:50:00,48.71,48.72,48.63,48.63,43100.0,32.4335,32.4401,32.3802,32.3802,43100.0
2005-09-01 12:55:00,48.63,48.63,48.54,48.56,33800.0,32.3802,32.3802,32.3203,32.3336,33800.0
2005-09-01 13:00:00,48.56,48.61,48.55,48.6,20000.0,32.3336,32.3669,32.327,32.3602,20000.0
2005-09-01 13:05:00,48.61,48.63,48.6,48.6,23900.0,32.3669,32.3802,32.3602,32.3602,23900.0
2005-09-01 13:10:00,48.6,48.65,48.59,48.63,23600.0,32.3602,32.3935,32.3536,32.3802,23600.0
2005-09-01 13:15:00,48.63,48.67,48.62,48.67,32200.0,32.3802,32.4069,32.3736,32.4069,32200.0
2005-09-01 13:20:00,48.66,48.69,48.66,48.66,31000.0,32.4002,32.4202,32.4002,32.4002,31000.0
2005-09-01 13:25:00,48.66,48.7,48.66,48.67,22100.0,32.4002,32.4268,32.4002,32.4069,22100.0
2005-09-01 13:30:00,48.67,48.67,48.64,48.64,30700.0,32.4069,32.4069,32.3869,32.3869,30700.0
2005-09-01 13:35:00,48.64,48.65,48.64,48.65,32000.0,32.3869,32.3935,32.3869,32.3935,32000.0
2005-09-01 13:40:00,48.64,48.65,48.51,48.52,59100.0,32.3869,32.3935,32.3003,32.307,59100.0
2005-09-01 13:45:00,48.52,48.52,48.5,48.51,46600.0,32.307,32.307,32.2937,32.3003,46600.0
2005-09-01 13:50:00,48.51,48.51,48.43,48.43,37200.0,32.3003,32.3003,32.2471,32.2471,37200.0
2005-09-01 13:55:00,48.44,48.44,48.39,48.39,49100.0,32.2537,32.2537,32.2204,32.2204,49100.0
2005-09-01 14:00:00,48.39,48.45,48.38,48.39,56600.0,32.2204,32.2604,32.2138,32.2204,56600.0
2005-09-01 14:05:00,48.39,48.39,48.32,48.32,63400.0,32.2204,32.2204,32.1738,32.1738,63400.0
2005-09-01 14:10:00,48.31,48.36,48.25,48.26,80000.0,32.1672,32.2004,32.1272,32.1339,80000.0
2005-09-01 14:15:00,48.26,48.39,48.25,48.28,58000.0,32.1339,32.2204,32.1272,32.1472,58000.0
2005-09-01 14:20:00,48.28,48.44,48.27,48.44,31900.0,32.1472,32.2537,32.1405,32.2537,31900.0
2005-09-01 14:25:00,48.44,48.46,48.44,48.45,24800.0,32.2537,32.267,32.2537,32.2604,24800.0
2005-09-01 14:30:00,48.46,48.56,48.45,48.53,28700.0,32.267,32.3336,32.2604,32.3136,28700.0
2005-09-01 14:35:00,48.52,48.6,48.52,48.6,32500.0,32.307,32.3602,32.307,32.3602,32500.0
2005-09-01 14:40:00,48.61,48.65,48.61,48.61,23900.0,32.3669,32.3935,32.3669,32.3669,23900.0
2005-09-01 14:45:00,48.62,48.66,48.61,48.65,58900.0,32.3736,32.4002,32.3669,32.3935,58900.0
2005-09-01 14:50:00,48.65,48.69,48.62,48.66,76400.0,32.3935,32.4202,32.3736,32.4002,76400.0
2005-09-01 14:55:00,48.65,48.65,48.54,48.59,337200.0,32.3935,32.3935,32.3203,32.3536,337200.0
2005-09-01 15:00:00,48.59,48.64,48.57,48.59,84000.0,32.3536,32.3869,32.3403,32.3536,84000.0
2005-09-01 15:05:00,48.59,48.6,48.58,48.59,16800.0,32.3536,32.3602,32.3469,32.3536,16800.0
2005-09-01 15:10:00,48.59,48.6,48.53,48.54,18200.0,32.3536,32.3602,32.3136,32.3203,18200.0
2005-09-01 15:15:00,48.54,48.57,48.53,48.54,26400.0,32.3203,32.3403,32.3136,32.3203,26400.0
2005-09-01 15:20:00,48.53,48.53,48.47,48.48,32800.0,32.3136,32.3136,32.2737,32.2803,32800.0
2005-09-01 15:25:00,48.48,48.5,48.46,48.47,59400.0,32.2803,32.2937,32.267,32.2737,59400.0
2005-09-01 15:30:00,48.46,48.48,48.46,48.48,198000.0,32.267,32.2803,32.267,32.2803,198000.0
2005-09-01 15:35:00,48.47,48.49,48.47,48.48,176700.0,32.2737,32.287,32.2737,32.2803,176700.0
2005-09-01 15:40:00,48.48,48.5,48.46,48.49,56400.0,32.2803,32.2937,32.267,32.287,56400.0
2005-09-01 15:45:00,48.49,48.59,48.47,48.59,74400.0,32.287,32.3536,32.2737,32.3536,74400.0
2005-09-01 15:50:00,48.58,48.61,48.55,48.55,47400.0,32.3469,32.3669,32.327,32.327,47400.0
2005-09-01 15:55:00,48.54,48.56,48.49,48.55,99500.0,32.3203,32.3336,32.287,32.327,99500.0
2005-09-02 09:30:00,48.5,48.58,48.49,48.56,76400.0,32.2937,32.3469,32.287,32.3336,76400.0
2005-09-02 09:35:00,48.56,48.69,48.56,48.58,37200.0,32.3336,32.4202,32.3336,32.3469,37200.0
2005-09-02 09:40:00,48.59,48.64,48.55,48.64,57400.0,32.3536,32.3869,32.327,32.3869,57400.0
2005-09-02 09:45:00,48.65,48.65,48.56,48.56,52900.0,32.3935,32.3935,32.3336,32.3336,52900.0
2005-09-02 09:50:00,48.57,48.57,48.48,48.53,75200.0,32.3403,32.3403,32.2803,32.3136,75200.0
2005-09-02 09:55:00,48.53,48.55,48.36,48.45,70000.0,32.3136,32.327,32.2004,32.2604,70000.0
2005-09-02 10:00:00,48.45,48.58,48.44,48.54,64500.0,32.2604,32.3469,32.2537,32.3203,64500.0
2005-09-02 10:05:00,48.54,48.57,48.5,48.51,20100.0,32.3203,32.3403,32.2937,32.3003,20100.0
2005-09-02 10:10:00,48.52,48.56,48.42,48.43,29900.0,32.307,32.3336,32.2404,32.2471,29900.0
2005-09-02 10:15:00,48.42,48.5,48.42,48.5,17200.0,32.2404,32.2937,32.2404,32.2937,17200.0
2005-09-02 10:20:00,48.5,48.52,48.47,48.5,33700.0,32.2937,32.307,32.2737,32.2937,33700.0
2005-09-02 10:25:00,48.49,48.5,48.47,48.5,22100.0,32.287,32.2937,32.2737,32.2937,22100.0
2005-09-02 10:30:00,48.51,48.51,48.41,48.44,27700.0,32.3003,32.3003,32.2337,32.2537,27700.0
2005-09-02 10:35:00,48.44,48.47,48.38,48.38,46200.0,32.2537,32.2737,32.2138,32.2138,46200.0
2005-09-02 10:40:00,48.38,48.43,48.33,48.43,45100.0,32.2138,32.2471,32.1805,32.2471,45100.0
2005-09-02 10:45:00,48.43,48.49,48.43,48.48,32600.0,32.2471,32.287,32.2471,32.2803,32600.0
2005-09-02 10:50:00,48.49,48.51,48.47,48.51,33800.0,32.287,32.3003,32.2737,32.3003,33800.0
2005-09-02 10:55:00,48.5,48.5,48.46,48.5,28700.0,32.2937,32.2937,32.267,32.2937,28700.0
2005-09-02 11:00:00,48.51,48.58,48.51,48.56,43100.0,32.3003,32.3469,32.3003,32.3336,43100.0
2005-09-02 11:05:00,48.56,48.59,48.54,48.55,30900.0,32.3336,32.3536,32.3203,32.327,30900.0
2005-09-02 11:10:00,48.55,48.56,48.47,48.52,31500.0,32.327,32.3336,32.2737,32.307,31500.0
2005-09-02 11:15:00,48.51,48.56,48.5,48.5,16100.0,32.3003,32.3336,32.2937,32.2937,16100.0
2005-09-02 11:20:00,48.49,48.5,48.48,48.5,24400.0,32.287,32.2937,32.2803,32.2937,24400.0
2005-09-02 11:25:00,48.5,48.5,48.46,48.46,40700.0,32.2937,32.2937,32.267,32.267,40700.0
2005-09-02 11:30:00,48.48,48.48,48.45,48.47,30200.0,32.2803,32.2803,32.2604,32.2737,30200.0
2005-09-02 11:35:00,48.47,48.5,48.45,48.49,11100.0,32.2737,32.2937,32.2604,32.287,11100.0
2005-09-02 11:40:00,48.49,48.51,48.49,48.49,21600.0,32.287,32.3003,32.287,32.287,21600.0
2005-09-02 11:45:00,48.48,48.53,48.46,48.49,73600.0,32.2803,32.3136,32.267,32.287,73600.0
2005-09-02 11:50:00,48.48,48.48,48.43,48.44,27400.0,32.2803,32.2803,32.2471,32.2537,27400.0
2005-09-02 11:55:00,48.43,48.45,48.41,48.42,42100.0,32.2471,32.2604,32.2337,32.2404,42100.0
2005-09-02 12:00:00,48.44,48.48,48.42,48.48,77800.0,32.2537,32.2803,32.2404,32.2803,77800.0
2005-09-02 12:05:00,48.48,48.51,48.46,48.46,13100.0,32.2803,32.3003,32.267,32.267,13100.0
2005-09-02 12:10:00,48.46,48.46,48.44,48.44,25300.0,32.267,32.267,32.2537,32.2537,25300.0
2005-09-02 12:15:00,48.45,48.46,48.42,48.43,8100.0,32.2604,32.267,32.2404,32.2471,8100.0
2005-09-02 12:20:00,48.43,48.45,48.41,48.42,18500.0,32.2471,32.2604,32.2337,32.2404,18500.0
2005-09-02 12:25:00,48.42,48.42,48.39,48.4,10700.0,32.2404,32.2404,32.2204,32.2271,10700.0
2005-09-02 12:30:00,48.39,48.43,48.39,48.43,12100.0,32.2204,32.2471,32.2204,32.2471,12100.0
2005-09-02 12:35:00,48.43,48.43,48.4,48.41,13100.0,32.2471,32.2471,32.2271,32.2337,13100.0
2005-09-02 12:40:00,48.41,48.41,48.36,48.39,60200.0,32.2337,32.2337,32.2004,32.2204,60200.0
2005-09-02 12:45:00,48.38,48.45,48.38,48.45,8900.0,32.2138,32.2604,32.2138,32.2604,8900.0
2005-09-02 12:50:00,48.45,48.46,48.44,48.45,8300.0,32.2604,32.267,32.2537,32.2604,8300.0
2005-09-02 12:55:00,48.46,48.51,48.46,48.46,16200.0,32.267,32.3003,32.267,32.267,16200.0
2005-09-02 13:00:00,48.45,48.49,48.44,48.49,11800.0,32.2604,32.287,32.2537,32.287,11800.0
2005-09-02 13:05:00,48.49,48.49,48.42,48.43,15600.0,32.287,32.287,32.2404,32.2471,15600.0
2005-09-02 13:10:00,48.43,48.45,48.42,48.44,10800.0,32.2471,32.2604,32.2404,32.2537,10800.0
2005-09-02 13:15:00,48.44,48.45,48.43,48.43,64400.0,32.2537,32.2604,32.2471,32.2471,64400.0
2005-09-02 13:20:00,48.43,48.43,48.38,48.38,22700.0,32.2471,32.2471,32.2138,32.2138,22700.0
2005-09-02 13:25:00,48.38,48.4,48.37,48.39,35600.0,32.2138,32.2271,32.2071,32.2204,35600.0
2005-09-02 13:30:00,48.39,48.4,48.37,48.38,24800.0,32.2204,32.2271,32.2071,32.2138,24800.0
2005-09-02 13:35:00,48.39,48.45,48.38,48.45,26100.0,32.2204,32.2604,32.2138,32.2604,26100.0
2005-09-02 13:40:00,48.45,48.45,48.43,48.45,13300.0,32.2604,32.2604,32.2471,32.2604,13300.0
2005-09-02 13:45:00,48.44,48.46,48.39,48.4,48100.0,32.2537,32.267,32.2204,32.2271,48100.0
2005-09-02 13:50:00,48.4,48.42,48.39,48.4,21900.0,32.2271,32.2404,32.2204,32.2271,21900.0
2005-09-02 13:55:00,48.41,48.45,48.4,48.45,27400.0,32.2337,32.2604,32.2271,32.2604,27400.0
2005-09-02 14:00:00,48.45,48.45,48.42,48.42,19500.0,32.2604,32.2604,32.2404,32.2404,19500.0
2005-09-02 14:05:00,48.42,48.42,48.4,48.41,13600.0,32.2404,32.2404,32.2271,32.2337,13600.0
2005-09-02 14:10:00,48.4,48.4,48.38,48.39,27900.0,32.2271,32.2271,32.2138,32.2204,27900.0
2005-09-02 14:15:00,48.39,48.39,48.37,48.38,27000.0,32.2204,32.2204,32.2071,32.2138,27000.0
2005-09-02 14:20:00,48.38,48.42,48.38,48.42,23000.0,32.2138,32.2404,32.2138,32.2404,23000.0
2005-09-02 14:25:00,48.42,48.43,48.38,48.39,13000.0,32.2404,32.2471,32.2138,32.2204,13000.0
2005-09-02 14:30:00,48.39,48.4,48.37,48.38,17300.0,32.2204,32.2271,32.2071,32.2138,17300.0
2005-09-02 14:35:00,48.38,48.4,48.36,48.36,20000.0,32.2138,32.2271,32.2004,32.2004,20000.0
2005-09-02 14:40:00,48.36,48.4,48.36,48.39,19400.0,32.2004,32.2271,32.2004,32.2204,19400.0
2005-09-02 14:45:00,48.38,48.4,48.34,48.4,25900.0,32.2138,32.2271,32.1871,32.2271,25900.0
2005-09-02 14:50:00,48.4,48.4,48.39,48.4,11800.0,32.2271,32.2271,32.2204,32.2271,11800.0
2005-09-02 14:55:00,48.4,48.4,48.38,48.39,14900.0,32.2271,32.2271,32.2138,32.2204,14900.0
2005-09-02 15:00:00,48.38,48.38,48.35,48.37,30300.0,32.2138,32.2138,32.1938,32.2071,30300.0
2005-09-02 15:05:00,48.37,48.4,48.37,48.39,13700.0,32.2071,32.2271,32.2071,32.2204,13700.0
2005-09-02 15:10:00,48.39,48.4,48.38,48.38,21800.0,32.2204,32.2271,32.2138,32.2138,21800.0
2005-09-02 15:15:00,48.37,48.4,48.35,48.39,34700.0,32.2071,32.2271,32.1938,32.2204,34700.0
2005-09-02 15:20:00,48.4,48.4,48.38,48.39,17100.0,32.2271,32.2271,32.2138,32.2204,17100.0
2005-09-02 15:25:00,48.39,48.39,48.37,48.38,14900.0,32.2204,32.2204,32.2071,32.2138,14900.0
2005-09-02 15:30:00,48.39,48.4,48.38,48.39,24700.0,32.2204,32.2271,32.2138,32.2204,24700.0
2005-09-02 15:35:00,48.39,48.4,48.34,48.36,43800.0,32.2204,32.2271,32.1871,32.2004,43800.0
2005-09-02 15:40:00,48.36,48.36,48.25,48.26,40400.0,32.2004,32.2004,32.1272,32.1339,40400.0
2005-09-02 15:45:00,48.27,48.27,48.21,48.22,87800.0,32.1405,32.1405,32.1006,32.1072,87800.0
2005-09-02 15:50:00,48.22,48.29,48.22,48.29,66800.0,32.1072,32.1538,32.1072,32.1538,66800.0
2005-09-02 15:55:00,48.29,48.29,48.23,48.24,68100.0,32.1538,32.1538,32.1139,32.1205,68100.0
2005-09-06 09:30:00,48.39,48.65,48.39,48.6,132400.0,32.2204,32.3935,32.2204,32.3602,132400.0
2005-09-06 09:35:00,48.6,48.7,48.57,48.6,114400.0,32.3602,32.4268,32.3403,32.3602,114400.0
2005-09-06 09:40:00,48.6,48.66,48.59,48.6,47800.0,32.3602,32.4002,32.3536,32.3602,47800.0
2005-09-06 09:45:00,48.6,48.62,48.52,48.56,96000.0,32.3602,32.3736,32.307,32.3336,96000.0
2005-09-06 09:50:00,48.53,48.6,48.46,48.46,51400.0,32.3136,32.3602,32.267,32.267,51400.0
2005-09-06 09:55:00,48.46,48.47,48.42,48.46,76700.0,32.267,32.2737,32.2404,32.267,76700.0
2005-09-06 10:00:00,48.49,48.51,48.46,48.48,109900.0,32.287,32.3003,32.267,32.2803,109900.0
2005-09-06 10:05:00,48.48,48.58,48.48,48.54,73700.0,32.2803,32.3469,32.2803,32.3203,73700.0
2005-09-06 10:10:00,48.54,48.56,48.49,48.51,38500.0,32.3203,32.3336,32.287,32.3003,38500.0
2005-09-06 10:15:00,48.5,48.52,48.47,48.5,121200.0,32.2937,32.307,32.2737,32.2937,121200.0
2005-09-06 10:20:00,48.5,48.51,48.47,48.47,106700.0,32.2937,32.3003,32.2737,32.2737,106700.0
2005-09-06 10:25:00,48.47,48.52,48.47,48.51,55100.0,32.2737,32.307,32.2737,32.3003,55100.0
2005-09-06 10:30:00,48.51,48.56,48.5,48.55,54800.0,32.3003,32.3336,32.2937,32.327,54800.0
2005-09-06 10:35:00,48.55,48.56,48.53,48.55,22200.0,32.327,32.3336,32.3136,32.327,22200.0
2005-09-06 10:40:00,48.54,48.61,48.54,48.56,76700.0,32.3203,32.3669,32.3203,32.3336,76700.0
2005-09-06 10:45:00,48.56,48.61,48.56,48.6,107800.0,32.3336,32.3669,32.3336,32.3602,107800.0
2005-09-06 10:50:00,48.6,48.6,48.56,48.6,57700.0,32.3602,32.3602,32.3336,32.3602,57700.0
2005-09-06 10:55:00,48.6,48.6,48.56,48.57,20000.0,32.3602,32.3602,32.3336,32.3403,20000.0
2005-09-06 11:00:00,48.58,48.66,48.58,48.66,58200.0,32.3469,32.4002,32.3469,32.4002,58200.0
2005-09-06 11:05:00,48.67,48.67,48.59,48.6,107600.0,32.4069,32.4069,32.3536,32.3602,107600.0
2005-09-06 11:10:00,48.61,48.63,48.6,48.63,12100.0,32.3669,32.3802,32.3602,32.3802,12100.0
2005-09-06 11:15:00,48.63,48.65,48.63,48.63,45800.0,32.3802,32.3935,32.3802,32.3802,45800.0
2005-09-06 11:20:00,48.63,48.65,48.6,48.62,23900.0,32.3802,32.3935,32.3602,32.3736,23900.0
2005-09-06 11:25:00,48.62,48.65,48.62,48.65,18800.0,32.3736,32.3935,32.3736,32.3935,18800.0
2005-09-06 11:30:00,48.65,48.71,48.65,48.69,29600.0,32.3935,32.4335,32.3935,32.4202,29600.0
2005-09-06 11:35:00,48.7,48.71,48.6,48.61,94700.0,32.4268,32.4335,32.3602,32.3669,94700.0
2005-09-06 11:40:00,48.6,48.61,48.59,48.61,54600.0,32.3602,32.3669,32.3536,32.3669,54600.0
2005-09-06 11:45:00,48.6,48.63,48.6,48.63,67200.0,32.3602,32.3802,32.3602,32.3802,67200.0
2005-09-06 11:50:00,48.63,48.65,48.59,48.59,17800.0,32.3802,32.3935,32.3536,32.3536,17800.0
2005-09-06 11:55:00,48.59,48.63,48.59,48.63,80300.0,32.3536,32.3802,32.3536,32.3802,80300.0
2005-09-06 12:00:00,48.63,48.66,48.63,48.63,13900.0,32.3802,32.4002,32.3802,32.3802,13900.0
2005-09-06 12:05:00,48.64,48.64,48.6,48.61,22200.0,32.3869,32.3869,32.3602,32.3669,22200.0
2005-09-06 12:10:00,48.61,48.7,48.6,48.7,21000.0,32.3669,32.4268,32.3602,32.4268,21000.0
2005-09-06 12:15:00,48.7,48.7,48.69,48.69,11600.0,32.4268,32.4268,32.4202,32.4202,11600.0
2005-09-06 12:20:00,48.7,48.7,48.69,48.69,54000.0,32.4268,32.4268,32.4202,32.4202,54000.0
2005-09-06 12:25:00,48.69,48.7,48.68,48.69,13000.0,32.4202,32.4268,32.4135,32.4202,13000.0
2005-09-06 12:30:00,48.69,48.69,48.68,48.68,13300.0,32.4202,32.4202,32.4135,32.4135,13300.0
2005-09-06 12:35:00,48.68,48.69,48.67,48.68,20200.0,32.4135,32.4202,32.4069,32.4135,20200.0
2005-09-06 12:40:00,48.67,48.7,48.67,48.7,104900.0,32.4069,32.4268,32.4069,32.4268,104900.0
2005-09-06 12:45:00,48.7,48.72,48.69,48.7,27700.0,32.4268,32.4401,32.4202,32.4268,27700.0
2005-09-06 12:50:00,48.7,48.7,48.69,48.7,81300.0,32.4268,32.4268,32.4202,32.4268,81300.0
2005-09-06 12:55:00,48.7,48.71,48.68,48.71,84000.0,32.4268,32.4335,32.4135,32.4335,84000.0
2005-09-06 13:00:00,48.72,48.8,48.71,48.74,28700.0,32.4401,32.4934,32.4335,32.4535,28700.0
2005-09-06 13:05:00,48.74,48.74,48.72,48.73,12000.0,32.4535,32.4535,32.4401,32.4468,12000.0
2005-09-06 13:10:00,48.74,48.74,48.72,48.74,8400.0,32.4535,32.4535,32.4401,32.4535,8400.0
2005-09-06 13:15:00,48.74,48.78,48.74,48.78,112800.0,32.4535,32.4801,32.4535,32.4801,112800.0
2005-09-06 13:20:00,48.78,48.78,48.77,48.77,13100.0,32.4801,32.4801,32.4734,32.4734,13100.0
2005-09-06 13:25:00,48.78,48.8,48.77,48.8,36500.0,32.4801,32.4934,32.4734,32.4934,36500.0
2005-09-06 13:30:00,48.8,48.8,48.78,48.78,16500.0,32.4934,32.4934,32.4801,32.4801,16500.0
2005-09-06 13:35:00,48.78,48.82,48.78,48.8,33600.0,32.4801,32.5067,32.4801,32.4934,33600.0
2005-09-06 13:40:00,48.79,48.8,48.79,48.79,22300.0,32.4868,32.4934,32.4868,32.4868,22300.0
2005-09-06 13:45:00,48.8,48.8,48.78,48.8,35300.0,32.4934,32.4934,32.4801,32.4934,35300.0
2005-09-06 13:50:00,48.8,48.86,48.8,48.84,87500.0,32.4934,32.5334,32.4934,32.5201,87500.0
2005-09-06 13:55:00,48.83,48.85,48.82,48.85,16000.0,32.5134,32.5267,32.5067,32.5267,16000.0
2005-09-06 14:00:00,48.85,48.89,48.83,48.89,97700.0,32.5267,32.5533,32.5134,32.5533,97700.0
2005-09-06 14:05:00,48.9,49.0,48.88,48.96,101000.0,32.56,32.6266,32.5467,32.6,101000.0
2005-09-06 14:10:00,48.95,48.95,48.89,48.9,31700.0,32.5933,32.5933,32.5533,32.56,31700.0
2005-09-06 14:15:00,48.89,48.97,48.89,48.9,25400.0,32.5533,32.6066,32.5533,32.56,25400.0
2005-09-06 14:20:00,48.9,48.95,48.87,48.87,82100.0,32.56,32.5933,32.54,32.54,82100.0
2005-09-06 14:25:00,48.87,48.88,48.83,48.86,42700.0,32.54,32.5467,32.5134,32.5334,42700.0
2005-09-06 14:30:00,48.85,48.98,48.85,48.98,27100.0,32.5267,32.6133,32.5267,32.6133,27100.0
2005-09-06 14:35:00,48.99,49.01,48.97,49.01,88900.0,32.6199,32.6332,32.6066,32.6332,88900.0
2005-09-06 14:40:00,49.01,49.02,48.99,49.02,30900.0,32.6332,32.6399,32.6199,32.6399,30900.0
2005-09-06 14:45:00,49.02,49.11,49.02,49.11,71600.0,32.6399,32.6998,32.6399,32.6998,71600.0
2005-09-06 14:50:00,49.11,49.11,49.06,49.09,76200.0,32.6998,32.6998,32.6665,32.6865,76200.0
2005-09-06 14:55:00,49.09,49.16,49.08,49.15,80200.0,32.6865,32.7331,32.6799,32.7265,80200.0
2005-09-06 15:00:00,49.15,49.18,49.14,49.14,40500.0,32.7265,32.7464,32.7198,32.7198,40500.0
2005-09-06 15:05:00,49.15,49.16,49.13,49.14,97200.0,32.7265,32.7331,32.7131,32.7198,97200.0
2005-09-06 15:10:00,49.14,49.19,49.13,49.19,24300.0,32.7198,32.7531,32.7131,32.7531,24300.0
2005-09-06 15:15:00,49.19,49.38,49.19,49.33,130900.0,32.7531,32.8796,32.7531,32.8463,130900.0
2005-09-06 15:20:00,49.32,49.32,49.28,49.28,80400.0,32.8397,32.8397,32.813,32.813,80400.0
2005-09-06 15:25:00,49.28,49.28,49.23,49.23,66900.0,32.813,32.813,32.7797,32.7797,66900.0
2005-09-06 15:30:00,49.24,49.26,49.17,49.2,53700.0,32.7864,32.7997,32.7398,32.7598,53700.0
2005-09-06 15:35:00,49.19,49.23,49.19,49.23,32100.0,32.7531,32.7797,32.7531,32.7797,32100.0
2005-09-06 15:40:00,49.22,49.23,49.2,49.21,41800.0,32.7731,32.7797,32.7598,32.7664,41800.0
2005-09-06 15:45:00,49.21,49.3,49.21,49.23,91400.0,32.7664,32.8263,32.7664,32.7797,91400.0
2005-09-06 15:50:00,49.24,49.3,49.23,49.28,90900.0,32.7864,32.8263,32.7797,32.813,90900.0
2005-09-06 15:55:00,49.28,49.33,49.28,49.33,163600.0,32.813,32.8463,32.813,32.8463,163600.0
2005-09-07 09:30:00,49.34,49.34,49.1,49.1,60400.0,32.853,32.853,32.6932,32.6932,60400.0
2005-09-07 09:35:00,49.1,49.29,49.07,49.27,127500.0,32.6932,32.8197,32.6732,32.8064,127500.0
2005-09-07 09:40:00,49.28,49.33,49.24,49.24,222200.0,32.813,32.8463,32.7864,32.7864,222200.0
2005-09-07 09:45:00,49.24,49.31,49.21,49.3,44700.0,32.7864,32.833,32.7664,32.8263,44700.0
2005-09-07 09:50:00,49.31,49.33,49.29,49.32,146700.0,32.833,32.8463,32.8197,32.8397,146700.0
2005-09-07 09:55:00,49.33,49.4,49.28,49.4,140200.0,32.8463,32.8929,32.813,32.8929,140200.0
2005-09-07 10:00:00,49.5,49.52,49.42,49.51,92600.0,32.9595,32.9728,32.9062,32.9662,92600.0
2005-09-07 10:05:00,49.52,49.61,49.51,49.55,54100.0,32.9728,33.0328,32.9662,32.9928,54100.0
2005-09-07 10:10:00,49.55,49.56,49.4,49.43,147700.0,32.9928,32.9995,32.8929,32.9129,147700.0
2005-09-07 10:15:00,49.44,49.46,49.41,49.42,23500.0,32.9196,32.9329,32.8996,32.9062,23500.0
2005-09-07 10:20:00,49.43,49.43,49.35,49.37,23100.0,32.9129,32.9129,32.8596,32.873,23100.0
2005-09-07 10:25:00,49.36,49.39,49.35,49.36,575700.0,32.8663,32.8863,32.8596,32.8663,575700.0
2005-09-07 10:30:00,49.38,49.39,49.36,49.39,126300.0,32.8796,32.8863,32.8663,32.8863,126300.0
2005-09-07 10:35:00,49.38,49.4,49.38,49.39,44800.0,32.8796,32.8929,32.8796,32.8863,44800.0
2005-09-07 10:40:00,49.4,49.5,49.4,49.49,44800.0,32.8929,32.9595,32.8929,32.9529,44800.0
2005-09-07 10:45:00,49.49,49.51,49.48,49.5,115700.0,32.9529,32.9662,32.9462,32.9595,115700.0
2005-09-07 10:50:00,49.5,49.54,49.5,49.54,33000.0,32.9595,32.9861,32.9595,32.9861,33000.0
2005-09-07 10:55:00,49.54,49.57,49.53,49.56,65600.0,32.9861,33.0061,32.9795,32.9995,65600.0
2005-09-07 11:00:00,49.56,49.65,49.56,49.65,54100.0,32.9995,33.0594,32.9995,33.0594,54100.0
2005-09-07 11:05:00,49.64,49.65,49.62,49.63,99300.0,33.0527,33.0594,33.0394,33.0461,99300.0
2005-09-07 11:10:00,49.62,49.65,49.57,49.63,85800.0,33.0394,33.0594,33.0061,33.0461,85800.0
2005-09-07 11:15:00,49.62,49.71,49.62,49.7,54300.0,33.0394,33.0993,33.0394,33.0927,54300.0
2005-09-07 11:20:00,49.7,49.75,49.68,49.68,124300.0,33.0927,33.126,33.0794,33.0794,124300.0
2005-09-07 11:25:00,49.68,49.69,49.65,49.65,49100.0,33.0794,33.086,33.0594,33.0594,49100.0
2005-09-07 11:30:00,49.64,49.65,49.63,49.65,16400.0,33.0527,33.0594,33.0461,33.0594,16400.0
2005-09-07 11:35:00,49.66,49.67,49.63,49.64,31600.0,33.066,33.0727,33.0461,33.0527,31600.0
2005-09-07 11:40:00,49.63,49.68,49.63,49.68,18600.0,33.0461,33.0794,33.0461,33.0794,18600.0
2005-09-07 11:45:00,49.67,49.68,49.65,49.68,33100.0,33.0727,33.0794,33.0594,33.0794,33100.0
2005-09-07 11:50:00,49.67,49.68,49.66,49.68,35700.0,33.0727,33.0794,33.066,33.0794,35700.0
2005-09-07 11:55:00,49.68,49.68,49.63,49.63,25700.0,33.0794,33.0794,33.0461,33.0461,25700.0
2005-09-07 12:00:00,49.64,49.64,49.56,49.57,27800.0,33.0527,33.0527,32.9995,33.0061,27800.0
2005-09-07 12:05:00,49.56,49.64,49.55,49.64,33700.0,32.9995,33.0527,32.9928,33.0527,33700.0
2005-09-07 12:10:00,49.65,49.68,49.64,49.64,24100.0,33.0594,33.0794,33.0527,33.0527,24100.0
2005-09-07 12:15:00,49.63,49.64,49.63,49.64,4200.0,33.0461,33.0527,33.0461,33.0527,4200.0
2005-09-07 12:20:00,49.64,49.66,49.63,49.65,15500.0,33.0527,33.066,33.0461,33.0594,15500.0
2005-09-07 12:25:00,49.66,49.68,49.64,49.68,33900.0,33.066,33.0794,33.0527,33.0794,33900.0
2005-09-07 12:30:00,49.68,49.69,49.66,49.67,7600.0,33.0794,33.086,33.066,33.0727,7600.0
2005-09-07 12:35:00,49.66,49.68,49.63,49.63,33900.0,33.066,33.0794,33.0461,33.0461,33900.0
2005-09-07 12:40:00,49.62,49.62,49.51,49.51,29400.0,33.0394,33.0394,32.9662,32.9662,29400.0
2005-09-07 12:45:00,49.53,49.55,49.49,49.55,30100.0,32.9795,32.9928,32.9529,32.9928,30100.0
2005-09-07 12:50:00,49.55,49.59,49.54,49.58,26900.0,32.9928,33.0194,32.9861,33.0128,26900.0
2005-09-07 12:55:00,49.58,49.59,49.57,49.58,6600.0,33.0128,33.0194,33.0061,33.0128,6600.0
2005-09-07 13:00:00,49.57,49.57,49.49,49.53,62400.0,33.0061,33.0061,32.9529,32.9795,62400.0
2005-09-07 13:05:00,49.53,49.54,49.5,49.52,33700.0,32.9795,32.9861,32.9595,32.9728,33700.0
2005-09-07 13:10:00,49.52,49.55,49.51,49.55,24300.0,32.9728,32.9928,32.9662,32.9928,24300.0
2005-09-07 13:15:00,49.55,49.58,49.54,49.54,24000.0,32.9928,33.0128,32.9861,32.9861,24000.0
2005-09-07 13:20:00,49.54,49.56,49.53,49.55,81900.0,32.9861,32.9995,32.9795,32.9928,81900.0
2005-09-07 13:25:00,49.55,49.56,49.53,49.54,21900.0,32.9928,32.9995,32.9795,32.9861,21900.0
2005-09-07 13:30:00,49.54,49.55,49.52,49.53,15900.0,32.9861,32.9928,32.9728,32.9795,15900.0
2005-09-07 13:35:00,49.53,49.55,49.53,49.54,10600.0,32.9795,32.9928,32.9795,32.9861,10600.0
2005-09-07 13:40:00,49.55,49.57,49.54,49.57,18200.0,32.9928,33.0061,32.9861,33.0061,18200.0
2005-09-07 13:45:00,49.56,49.6,49.55,49.59,17100.0,32.9995,33.0261,32.9928,33.0194,17100.0
2005-09-07 13:50:00,49.58,49.62,49.57,49.62,10300.0,33.0128,33.0394,33.0061,33.0394,10300.0
2005-09-07 13:55:00,49.62,49.67,49.62,49.64,29700.0,33.0394,33.0727,33.0394,33.0527,29700.0
2005-09-07 14:00:00,49.64,49.65,49.57,49.58,16400.0,33.0527,33.0594,33.0061,33.0128,16400.0
2005-09-07 14:05:00,49.58,49.72,49.58,49.72,79200.0,33.0128,33.106,33.0128,33.106,79200.0
2005-09-07 14:10:00,49.74,49.8,49.72,49.73,71700.0,33.1193,33.1593,33.106,33.1127,71700.0
2005-09-07 14:15:00,49.73,49.73,49.62,49.65,13900.0,33.1127,33.1127,33.0394,33.0594,13900.0
2005-09-07 14:20:00,49.65,49.8,49.65,49.76,49000.0,33.0594,33.1593,33.0594,33.1326,49000.0
2005-09-07 14:25:00,49.76,49.77,49.75,49.76,29300.0,33.1326,33.1393,33.126,33.1326,29300.0
2005-09-07 14:30:00,49.76,49.8,49.76,49.79,24400.0,33.1326,33.1593,33.1326,33.1526,24400.0
2005-09-07 14:35:00,49.79,49.81,49.78,49.81,14200.0,33.1526,33.1659,33.1459,33.1659,14200.0
2005-09-07 14:40:00,49.81,49.81,49.79,49.8,26200.0,33.1659,33.1659,33.1526,33.1593,26200.0
2005-09-07 14:45:00,49.8,49.8,49.78,49.79,30500.0,33.1593,33.1593,33.1459,33.1526,30500.0
2005-09-07 14:50:00,49.79,49.83,49.79,49.82,17400.0,33.1526,33.1792,33.1526,33.1726,17400.0
2005-09-07 14:55:00,49.83,49.84,49.8,49.84,16700.0,33.1792,33.1859,33.1593,33.1859,16700.0
2005-09-07 15:00:00,49.83,49.87,49.82,49.86,24200.0,33.1792,33.2059,33.1726,33.1992,24200.0
2005-09-07 15:05:00,49.87,49.88,49.85,49.86,37500.0,33.2059,33.2125,33.1926,33.1992,37500.0
2005-09-07 15:10:00,49.87,49.92,49.87,49.91,44600.0,33.2059,33.2392,33.2059,33.2325,44600.0
2005-09-07 15:15:00,49.91,50.01,49.9,50.01,75300.0,33.2325,33.2991,33.2259,33.2991,75300.0
2005-09-07 15:20:00,50.02,50.05,50.0,50.02,64900.0,33.3058,33.3257,33.2924,33.3058,64900.0
2005-09-07 15:25:00,50.01,50.07,50.01,50.04,55600.0,33.2991,33.339,33.2991,33.3191,55600.0
2005-09-07 15:30:00,50.04,50.06,49.99,50.0,42200.0,33.3191,33.3324,33.2858,33.2924,42200.0
2005-09-07 15:35:00,49.99,50.01,49.98,49.99,83100.0,33.2858,33.2991,33.2791,33.2858,83100.0
2005-09-07 15:40:00,49.98,50.0,49.83,49.84,47400.0,33.2791,33.2924,33.1792,33.1859,47400.0
2005-09-07 15:45:00,49.84,49.89,49.84,49.87,48300.0,33.1859,33.2192,33.1859,33.2059,48300.0
2005-09-07 15:50:00,49.87,49.92,49.84,49.88,61100.0,33.2059,33.2392,33.1859,33.2125,61100.0
2005-09-07 15:55:00,49.88,49.89,49.84,49.88,63000.0,33.2125,33.2192,33.1859,33.2125,63000.0
2005-09-08 09:30:00,49.77,49.78,49.65,49.67,155100.0,33.1393,33.1459,33.0594,33.0727,155100.0
2005-09-08 09:35:00,49.68,49.7,49.54,49.54,47600.0,33.0794,33.0927,32.9861,32.9861,47600.0
2005-09-08 09:40:00,49.5,49.57,49.48,49.55,24400.0,32.9595,33.0061,32.9462,32.9928,24400.0
2005-09-08 09:45:00,49.55,49.6,49.54,49.55,75600.0,32.9928,33.0261,32.9861,32.9928,75600.0
2005-09-08 09:50:00,49.56,49.59,49.56,49.56,7900.0,32.9995,33.0194,32.9995,32.9995,7900.0
2005-09-08 09:55:00,49.56,49.56,49.49,49.54,23300.0,32.9995,32.9995,32.9529,32.9861,23300.0
2005-09-08 10:00:00,49.54,49.55,49.45,49.54,73600.0,32.9861,32.9928,32.9262,32.9861,73600.0
2005-09-08 10:05:00,49.53,49.55,49.47,49.54,17100.0,32.9795,32.9928,32.9395,32.9861,17100.0
2005-09-08 10:10:00,49.55,49.57,49.45,49.57,14400.0,32.9928,33.0061,32.9262,33.0061,14400.0
2005-09-08 10:15:00,49.56,49.57,49.48,49.48,23800.0,32.9995,33.0061,32.9462,32.9462,23800.0
2005-09-08 10:20:00,49.47,49.48,49.45,49.45,24600.0,32.9395,32.9462,32.9262,32.9262,24600.0
2005-09-08 10:25:00,49.46,49.52,49.44,49.51,24900.0,32.9329,32.9728,32.9196,32.9662,24900.0
2005-09-08 10:30:00,49.5,49.57,49.5,49.54,56400.0,32.9595,33.0061,32.9595,32.9861,56400.0
2005-09-08 10:35:00,49.54,49.7,49.54,49.69,38000.0,32.9861,33.0927,32.9861,33.086,38000.0
2005-09-08 10:40:00,49.68,49.68,49.57,49.57,61000.0,33.0794,33.0794,33.0061,33.0061,61000.0
2005-09-08 10:45:00,49.6,49.62,49.58,49.61,33300.0,33.0261,33.0394,33.0128,33.0328,33300.0
2005-09-08 10:50:00,49.61,49.62,49.51,49.51,49100.0,33.0328,33.0394,32.9662,32.9662,49100.0
2005-09-08 10:55:00,49.51,49.6,49.5,49.56,36700.0,32.9662,33.0261,32.9595,32.9995,36700.0
2005-09-08 11:00:00,49.56,49.57,49.46,49.48,25100.0,32.9995,33.0061,32.9329,32.9462,25100.0
2005-09-08 11:05:00,49.49,49.56,49.48,49.56,26100.0,32.9529,32.9995,32.9462,32.9995,26100.0
2005-09-08 11:10:00,49.56,49.57,49.5,49.5,15100.0,32.9995,33.0061,32.9595,32.9595,15100.0
2005-09-08 11:15:00,49.5,49.57,49.47,49.57,38700.0,32.9595,33.0061,32.9395,33.0061,38700.0
2005-09-08 11:20:00,49.56,49.61,49.56,49.56,34400.0,32.9995,33.0328,32.9995,32.9995,34400.0
2005-09-08 11:25:00,49.56,49.64,49.55,49.6,22600.0,32.9995,33.0527,32.9928,33.0261,22600.0
2005-09-08 11:30:00,49.6,49.64,49.6,49.61,21600.0,33.0261,33.0527,33.0261,33.0328,21600.0
2005-09-08 11:35:00,49.61,49.61,49.56,49.6,18000.0,33.0328,33.0328,32.9995,33.0261,18000.0
2005-09-08 11:40:00,49.58,49.6,49.55,49.57,8400.0,33.0128,33.0261,32.9928,33.0061,8400.0
2005-09-08 11:45:00,49.56,49.59,49.55,49.56,25600.0,32.9995,33.0194,32.9928,32.9995,25600.0
2005-09-08 11:50:00,49.57,49.58,49.54,49.54,23400.0,33.0061,33.0128,32.9861,32.9861,23400.0
2005-09-08 11:55:00,49.53,49.54,49.46,49.47,20900.0,32.9795,32.9861,32.9329,32.9395,20900.0
2005-09-08 12:00:00,49.46,49.46,49.4,49.44,24600.0,32.9329,32.9329,32.8929,32.9196,24600.0
2005-09-08 12:05:00,49.42,49.47,49.4,49.47,23900.0,32.9062,32.9395,32.8929,32.9395,23900.0
2005-09-08 12:10:00,49.47,49.47,49.41,49.41,23300.0,32.9395,32.9395,32.8996,32.8996,23300.0
2005-09-08 12:15:00,49.4,49.42,49.4,49.41,14800.0,32.8929,32.9062,32.8929,32.8996,14800.0
2005-09-08 12:20:00,49.4,49.4,49.37,49.38,28800.0,32.8929,32.8929,32.873,32.8796,28800.0
2005-09-08 12:25:00,49.39,49.4,49.37,49.4,27300.0,32.8863,32.8929,32.873,32.8929,27300.0
2005-09-08 12:30:00,49.41,49.42,49.36,49.37,27000.0,32.8996,32.9062,32.8663,32.873,27000.0
2005-09-08 12:35:00,49.36,49.46,49.32,49.46,41300.0,32.8663,32.9329,32.8397,32.9329,41300.0
2005-09-08 12:40:00,49.47,49.59,49.47,49.54,19600.0,32.9395,33.0194,32.9395,32.9861,19600.0
2005-09-08 12:45:00,49.52,49.55,49.5,49.5,17700.0,32.9728,32.9928,32.9595,32.9595,17700.0
2005-09-08 12:50:00,49.51,49.6,49.51,49.6,9800.0,32.9662,33.0261,32.9662,33.0261,9800.0
2005-09-08 12:55:00,49.56,49.6,49.56,49.58,7500.0,32.9995,33.0261,32.9995,33.0128,7500.0
2005-09-08 13:00:00,49.59,49.62,49.56,49.61,11100.0,33.0194,33.0394,32.9995,33.0328,11100.0
2005-09-08 13:05:00,49.6,49.62,49.6,49.6,8200.0,33.0261,33.0394,33.0261,33.0261,8200.0
2005-09-08 13:10:00,49.61,49.63,49.61,49.61,47400.0,33.0328,33.0461,33.0328,33.0328,47400.0
2005-09-08 13:15:00,49.61,49.65,49.61,49.65,9300.0,33.0328,33.0594,33.0328,33.0594,9300.0
2005-09-08 13:20:00,49.65,49.65,49.63,49.63,9100.0,33.0594,33.0594,33.0461,33.0461,9100.0
2005-09-08 13:25:00,49.64,49.67,49.63,49.64,9300.0,33.0527,33.0727,33.0461,33.0527,9300.0
2005-09-08 13:30:00,49.63,49.63,49.6,49.63,12400.0,33.0461,33.0461,33.0261,33.0461,12400.0
2005-09-08 13:35:00,49.62,49.68,49.62,49.67,26200.0,33.0394,33.0794,33.0394,33.0727,26200.0
2005-09-08 13:40:00,49.67,49.68,49.65,49.65,14700.0,33.0727,33.0794,33.0594,33.0594,14700.0
2005-09-08 13:45:00,49.65,49.65,49.61,49.62,14500.0,33.0594,33.0594,33.0328,33.0394,14500.0
2005-09-08 13:50:00,49.61,49.61,49.56,49.57,13400.0,33.0328,33.0328,32.9995,33.0061,13400.0
2005-09-08 13:55:00,49.56,49.57,49.53,49.55,21200.0,32.9995,33.0061,32.9795,32.9928,21200.0
2005-09-08 14:00:00,49.59,49.59,49.53,49.53,23500.0,33.0194,33.0194,32.9795,32.9795,23500.0
2005-09-08 14:05:00,49.52,49.53,49.52,49.52,16600.0,32.9728,32.9795,32.9728,32.9728,16600.0
2005-09-08 14:10:00,49.52,49.52,49.5,49.5,6200.0,32.9728,32.9728,32.9595,32.9595,6200.0
2005-09-08 14:15:00,49.49,49.5,49.45,49.47,55200.0,32.9529,32.9595,32.9262,32.9395,55200.0
2005-09-08 14:20:00,49.47,49.48,49.45,49.46,14500.0,32.9395,32.9462,32.9262,32.9329,14500.0
2005-09-08 14:25:00,49.45,49.46,49.42,49.43,11600.0,32.9262,32.9329,32.9062,32.9129,11600.0
2005-09-08 14:30:00,49.43,49.49,49.41,49.49,13300.0,32.9129,32.9529,32.8996,32.9529,13300.0
2005-09-08 14:35:00,49.48,49.49,49.44,49.44,15500.0,32.9462,32.9529,32.9196,32.9196,15500.0
2005-09-08 14:40:00,49.44,49.45,49.41,49.45,6800.0,32.9196,32.9262,32.8996,32.9262,6800.0
2005-09-08 14:45:00,49.44,49.49,49.41,49.41,12300.0,32.9196,32.9529,32.8996,32.8996,12300.0
2005-09-08 14:50:00,49.41,49.44,49.4,49.41,7800.0,32.8996,32.9196,32.8929,32.8996,7800.0
2005-09-08 14:55:00,49.41,49.42,49.4,49.4,13900.0,32.8996,32.9062,32.8929,32.8929,13900.0
2005-09-08 15:00:00,49.4,49.42,49.38,49.42,20400.0,32.8929,32.9062,32.8796,32.9062,20400.0
2005-09-08 15:05:00,49.41,49.42,49.4,49.41,10500.0,32.8996,32.9062,32.8929,32.8996,10500.0
2005-09-08 15:10:00,49.4,49.41,49.39,49.4,27700.0,32.8929,32.8996,32.8863,32.8929,27700.0
2005-09-08 15:15:00,49.4,49.4,49.37,49.38,30200.0,32.8929,32.8929,32.873,32.8796,30200.0
2005-09-08 15:20:00,49.38,49.42,49.38,49.41,25800.0,32.8796,32.9062,32.8796,32.8996,25800.0
2005-09-08 15:25:00,49.4,49.42,49.38,49.41,104900.0,32.8929,32.9062,32.8796,32.8996,104900.0
2005-09-08 15:30:00,49.41,49.46,49.41,49.45,20900.0,32.8996,32.9329,32.8996,32.9262,20900.0
2005-09-08 15:35:00,49.45,49.45,49.42,49.44,19600.0,32.9262,32.9262,32.9062,32.9196,19600.0
2005-09-08 15:40:00,49.44,49.48,49.44,49.45,22600.0,32.9196,32.9462,32.9196,32.9262,22600.0
2005-09-08 15:45:00,49.44,49.48,49.44,49.47,39000.0,32.9196,32.9462,32.9196,32.9395,39000.0
2005-09-08 15:50:00,49.48,49.52,49.47,49.5,23900.0,32.9462,32.9728,32.9395,32.9595,23900.0
2005-09-08 15:55:00,49.5,49.51,49.43,49.44,32600.0,32.9595,32.9662,32.9129,32.9196,32600.0
2005-09-09 09:30:00,49.74,49.77,49.65,49.77,42700.0,33.1193,33.1393,33.0594,33.1393,42700.0
2005-09-09 09:35:00,49.85,49.85,49.74,49.75,23500.0,33.1926,33.1926,33.1193,33.126,23500.0
2005-09-09 09:40:00,49.75,49.75,49.7,49.7,15300.0,33.126,33.126,33.0927,33.0927,15300.0
2005-09-09 09:45:00,49.7,49.7,49.65,49.7,20700.0,33.0927,33.0927,33.0594,33.0927,20700.0
2005-09-09 09:50:00,49.71,49.74,49.63,49.63,17000.0,33.0993,33.1193,33.0461,33.0461,17000.0
2005-09-09 09:55:00,49.65,49.72,49.61,49.72,23000.0,33.0594,33.106,33.0328,33.106,23000.0
2005-09-09 10:00:00,49.72,49.84,49.68,49.7,31600.0,33.106,33.1859,33.0794,33.0927,31600.0
2005-09-09 10:05:00,49.67,49.71,49.65,49.7,24800.0,33.0727,33.0993,33.0594,33.0927,24800.0
2005-09-09 10:10:00,49.71,49.73,49.68,49.7,14700.0,33.0993,33.1127,33.0794,33.0927,14700.0
2005-09-09 10:15:00,49.71,49.71,49.62,49.62,26800.0,33.0993,33.0993,33.0394,33.0394,26800.0
2005-09-09 10:20:00,49.62,49.67,49.61,49.66,45000.0,33.0394,33.0727,33.0328,33.066,45000.0
2005-09-09 10:25:00,49.67,49.75,49.67,49.7,8600.0,33.0727,33.126,33.0727,33.0927,8600.0
2005-09-09 10:30:00,49.7,49.7,49.63,49.64,9900.0,33.0927,33.0927,33.0461,33.0527,9900.0
2005-09-09 10:35:00,49.64,49.64,49.57,49.57,21700.0,33.0527,33.0527,33.0061,33.0061,21700.0
2005-09-09 10:40:00,49.57,49.57,49.55,49.56,10200.0,33.0061,33.0061,32.9928,32.9995,10200.0
2005-09-09 10:45:00,49.53,49.56,49.49,49.55,43100.0,32.9795,32.9995,32.9529,32.9928,43100.0
2005-09-09 10:50:00,49.56,49.61,49.56,49.6,13500.0,32.9995,33.0328,32.9995,33.0261,13500.0
2005-09-09 10:55:00,49.6,49.61,49.52,49.53,9800.0,33.0261,33.0328,32.9728,32.9795,9800.0
2005-09-09 11:00:00,49.51,49.52,49.43,49.43,22900.0,32.9662,32.9728,32.9129,32.9129,22900.0
2005-09-09 11:05:00,49.45,49.49,49.43,49.43,9400.0,32.9262,32.9529,32.9129,32.9129,9400.0
2005-09-09 11:10:00,49.43,49.52,49.42,49.46,15800.0,32.9129,32.9728,32.9062,32.9329,15800.0
2005-09-09 11:15:00,49.45,49.52,49.4,49.52,24000.0,32.9262,32.9728,32.8929,32.9728,24000.0
2005-09-09 11:20:00,49.53,49.53,49.49,49.5,13200.0,32.9795,32.9795,32.9529,32.9595,13200.0
2005-09-09 11:25:00,49.49,49.54,49.48,49.49,14500.0,32.9529,32.9861,32.9462,32.9529,14500.0
2005-09-09 11:30:00,49.5,49.53,49.48,49.52,12800.0,32.9595,32.9795,32.9462,32.9728,12800.0
2005-09-09 11:35:00,49.53,49.55,49.53,49.55,13200.0,32.9795,32.9928,32.9795,32.9928,13200.0
2005-09-09 11:40:00,49.55,49.55,49.51,49.55,35900.0,32.9928,32.9928,32.9662,32.9928,35900.0
2005-09-09 11:45:00,49.55,49.55,49.51,49.52,9100.0,32.9928,32.9928,32.9662,32.9728,9100.0
2005-09-09 11:50:00,49.52,49.52,49.49,49.5,5900.0,32.9728,32.9728,32.9529,32.9595,5900.0
2005-09-09 11:55:00,49.5,49.5,49.48,49.5,29400.0,32.9595,32.9595,32.9462,32.9595,29400.0
2005-09-09 12:00:00,49.5,49.5,49.48,49.49,12900.0,32.9595,32.9595,32.9462,32.9529,12900.0
2005-09-09 12:05:00,49.49,49.5,49.45,49.45,259200.0,32.9529,32.9595,32.9262,32.9262,259200.0
2005-09-09 12:10:00,49.46,49.5,49.43,49.48,12900.0,32.9329,32.9595,32.9129,32.9462,12900.0
2005-09-09 12:15:00,49.46,49.48,49.42,49.48,15600.0,32.9329,32.9462,32.9062,32.9462,15600.0
2005-09-09 12:20:00,49.47,49.48,49.44,49.47,8200.0,32.9395,32.9462,32.9196,32.9395,8200.0
2005-09-09 12:25:00,49.47,49.5,49.47,49.48,11100.0,32.9395,32.9595,32.9395,32.9462,11100.0
2005-09-09 12:30:00,49.47,49.48,49.43,49.43,13800.0,32.9395,32.9462,32.9129,32.9129,13800.0
2005-09-09 12:35:00,49.43,49.47,49.38,49.46,20500.0,32.9129,32.9395,32.8796,32.9329,20500.0
2005-09-09 12:40:00,49.46,49.49,49.46,49.49,4900.0,32.9329,32.9529,32.9329,32.9529,4900.0
2005-09-09 12:45:00,49.49,49.5,49.47,49.47,11200.0,32.9529,32.9595,32.9395,32.9395,11200.0
2005-09-09 12:50:00,49.48,49.53,49.48,49.53,56600.0,32.9462,32.9795,32.9462,32.9795,56600.0
2005-09-09 12:55:00,49.53,49.6,49.53,49.59,10900.0,32.9795,33.0261,32.9795,33.0194,10900.0
2005-09-09 13:00:00,49.59,49.64,49.58,49.6,14100.0,33.0194,33.0527,33.0128,33.0261,14100.0
2005-09-09 13:05:00,49.59,49.59,49.55,49.57,13500.0,33.0194,33.0194,32.9928,33.0061,13500.0
2005-09-09 13:10:00,49.57,49.67,49.57,49.67,9200.0,33.0061,33.0727,33.0061,33.0727,9200.0
2005-09-09 13:15:00,49.66,49.72,49.66,49.7,16700.0,33.066,33.106,33.066,33.0927,16700.0
2005-09-09 13:20:00,49.7,49.72,49.68,49.71,18300.0,33.0927,33.106,33.0794,33.0993,18300.0
2005-09-09 13:25:00,49.72,49.78,49.72,49.76,8000.0,33.106,33.1459,33.106,33.1326,8000.0
2005-09-09 13:30:00,49.75,49.82,49.75,49.8,32600.0,33.126,33.1726,33.126,33.1593,32600.0
2005-09-09 13:35:00,49.79,49.88,49.79,49.83,37000.0,33.1526,33.2125,33.1526,33.1792,37000.0
2005-09-09 13:40:00,49.84,49.88,49.83,49.85,14500.0,33.1859,33.2125,33.1792,33.1926,14500.0
2005-09-09 13:45:00,49.85,49.92,49.84,49.91,14600.0,33.1926,33.2392,33.1859,33.2325,14600.0
2005-09-09 13:50:00,49.91,49.92,49.84,49.87,17600.0,33.2325,33.2392,33.1859,33.2059,17600.0
2005-09-09 13:55:00,49.87,49.9,49.86,49.9,10000.0,33.2059,33.2259,33.1992,33.2259,10000.0
2005-09-09 14:00:00,49.89,49.91,49.84,49.84,16200.0,33.2192,33.2325,33.1859,33.1859,16200.0
2005-09-09 14:05:00,49.83,49.83,49.79,49.8,10200.0,33.1792,33.1792,33.1526,33.1593,10200.0
2005-09-09 14:10:00,49.79,49.82,49.77,49.82,13300.0,33.1526,33.1726,33.1393,33.1726,13300.0
2005-09-09 14:15:00,49.8,49.85,49.8,49.8,25500.0,33.1593,33.1926,33.1593,33.1593,25500.0
2005-09-09 14:20:00,49.81,49.83,49.79,49.82,11500.0,33.1659,33.1792,33.1526,33.1726,11500.0
2005-09-09 14:25:00,49.81,49.81,49.79,49.79,14300.0,33.1659,33.1659,33.1526,33.1526,14300.0
2005-09-09 14:30:00,49.78,49.79,49.76,49.79,11100.0,33.1459,33.1526,33.1326,33.1526,11100.0
2005-09-09 14:35:00,49.79,49.8,49.78,49.78,13200.0,33.1526,33.1593,33.1459,33.1459,13200.0
2005-09-09 14:40:00,49.77,49.8,49.76,49.79,16800.0,33.1393,33.1593,33.1326,33.1526,16800.0
2005-09-09 14:45:00,49.79,49.81,49.79,49.8,15300.0,33.1526,33.1659,33.1526,33.1593,15300.0
2005-09-09 14:50:00,49.8,49.81,49.8,49.8,5400.0,33.1593,33.1659,33.1593,33.1593,5400.0
2005-09-09 14:55:00,49.79,49.81,49.79,49.79,23000.0,33.1526,33.1659,33.1526,33.1526,23000.0
2005-09-09 15:00:00,49.8,49.81,49.78,49.78,30200.0,33.1593,33.1659,33.1459,33.1459,30200.0
2005-09-09 15:05:00,49.8,49.8,49.7,49.7,27900.0,33.1593,33.1593,33.0927,33.0927,27900.0
2005-09-09 15:10:00,49.71,49.73,49.7,49.71,11900.0,33.0993,33.1127,33.0927,33.0993,11900.0
2005-09-09 15:15:00,49.71,49.71,49.65,49.65,7600.0,33.0993,33.0993,33.0594,33.0594,7600.0
2005-09-09 15:20:00,49.65,49.71,49.65,49.7,18700.0,33.0594,33.0993,33.0594,33.0927,18700.0
2005-09-09 15:25:00,49.69,49.69,49.67,49.68,16500.0,33.086,33.086,33.0727,33.0794,16500.0
2005-09-09 15:30:00,49.69,49.69,49.67,49.68,25900.0,33.086,33.086,33.0727,33.0794,25900.0
2005-09-09 15:35:00,49.68,49.7,49.66,49.66,42600.0,33.0794,33.0927,33.066,33.066,42600.0
2005-09-09 15:40:00,49.67,49.67,49.65,49.65,20700.0,33.0727,33.0727,33.0594,33.0594,20700.0
2005-09-09 15:45:00,49.65,49.67,49.65,49.66,21700.0,33.0594,33.0727,33.0594,33.066,21700.0
2005-09-09 15:50:00,49.66,49.69,49.64,49.68,22900.0,33.066,33.086,33.0527,33.0794,22900.0
2005-09-09 15:55:00,49.68,49.73,49.66,49.72,61900.0,33.0794,33.1127,33.066,33.106,61900.0
2005-09-12 09:30:00,50.44,50.47,50.34,50.44,96400.0,33.5854,33.6054,33.5188,33.5854,96400.0
2005-09-12 09:35:00,50.44,50.44,50.36,50.37,355200.0,33.5854,33.5854,33.5321,33.5388,355200.0
2005-09-12 09:40:00,50.37,50.38,50.26,50.31,61800.0,33.5388,33.5455,33.4656,33.4988,61800.0
2005-09-12 09:45:00,50.32,50.38,50.31,50.33,88700.0,33.5055,33.5455,33.4988,33.5122,88700.0
2005-09-12 09:50:00,50.33,50.35,50.26,50.32,86300.0,33.5122,33.5255,33.4656,33.5055,86300.0
2005-09-12 09:55:00,50.33,50.38,50.33,50.35,32800.0,33.5122,33.5455,33.5122,33.5255,32800.0
2005-09-12 10:00:00,50.34,50.36,50.31,50.35,38000.0,33.5188,33.5321,33.4988,33.5255,38000.0
2005-09-12 10:05:00,50.35,50.41,50.35,50.4,47400.0,33.5255,33.5654,33.5255,33.5588,47400.0
2005-09-12 10:10:00,50.4,50.41,50.38,50.41,41400.0,33.5588,33.5654,33.5455,33.5654,41400.0
2005-09-12 10:15:00,50.42,50.55,50.41,50.55,39400.0,33.5721,33.6587,33.5654,33.6587,39400.0
2005-09-12 10:20:00,50.54,50.68,50.54,50.67,55100.0,33.652,33.7452,33.652,33.7386,55100.0
2005-09-12 10:25:00,50.66,50.67,50.58,50.58,30000.0,33.7319,33.7386,33.6786,33.6786,30000.0
2005-09-12 10:30:00,50.58,50.58,50.39,50.44,35100.0,33.6786,33.6786,33.5521,33.5854,35100.0
2005-09-12 10:35:00,50.44,50.44,50.39,50.42,22100.0,33.5854,33.5854,33.5521,33.5721,22100.0
2005-09-12 10:40:00,50.42,50.56,50.42,50.55,30800.0,33.5721,33.6653,33.5721,33.6587,30800.0
2005-09-12 10:45:00,50.55,50.56,50.49,50.51,19700.0,33.6587,33.6653,33.6187,33.632,19700.0
2005-09-12 10:50:00,50.52,50.52,50.48,50.51,23400.0,33.6387,33.6387,33.612,33.632,23400.0
2005-09-12 10:55:00,50.52,50.6,50.51,50.6,41800.0,33.6387,33.6919,33.632,33.6919,41800.0
2005-09-12 11:00:00,50.6,50.61,50.54,50.55,24400.0,33.6919,33.6986,33.652,33.6587,24400.0
2005-09-12 11:05:00,50.54,50.6,50.54,50.6,26000.0,33.652,33.6919,33.652,33.6919,26000.0
2005-09-12 11:10:00,50.58,50.62,50.56,50.61,27700.0,33.6786,33.7053,33.6653,33.6986,27700.0
2005-09-12 11:15:00,50.62,50.64,50.6,50.62,33300.0,33.7053,33.7186,33.6919,33.7053,33300.0
2005-09-12 11:20:00,50.62,50.63,50.61,50.63,25700.0,33.7053,33.7119,33.6986,33.7119,25700.0
2005-09-12 11:25:00,50.64,50.69,50.64,50.66,30500.0,33.7186,33.7519,33.7186,33.7319,30500.0
2005-09-12 11:30:00,50.66,50.66,50.64,50.64,127900.0,33.7319,33.7319,33.7186,33.7186,127900.0
2005-09-12 11:35:00,50.65,50.67,50.61,50.66,58500.0,33.7252,33.7386,33.6986,33.7319,58500.0
2005-09-12 11:40:00,50.66,50.69,50.66,50.67,49900.0,33.7319,33.7519,33.7319,33.7386,49900.0
2005-09-12 11:45:00,50.67,50.71,50.66,50.71,37800.0,33.7386,33.7652,33.7319,33.7652,37800.0
2005-09-12 11:50:00,50.71,50.72,50.7,50.71,25100.0,33.7652,33.7718,33.7585,33.7652,25100.0
2005-09-12 11:55:00,50.7,50.71,50.69,50.7,27300.0,33.7585,33.7652,33.7519,33.7585,27300.0
2005-09-12 12:00:00,50.7,50.76,50.69,50.74,68900.0,33.7585,33.7985,33.7519,33.7852,68900.0
2005-09-12 12:05:00,50.75,50.83,50.75,50.82,80700.0,33.7918,33.8451,33.7918,33.8384,80700.0
2005-09-12 12:10:00,50.81,50.95,50.79,50.95,208700.0,33.8318,33.925,33.8185,33.925,208700.0
2005-09-12 12:15:00,50.95,51.04,50.93,50.97,71200.0,33.925,33.9849,33.9117,33.9383,71200.0
2005-09-12 12:20:00,50.97,51.08,50.97,51.08,21100.0,33.9383,34.0116,33.9383,34.0116,21100.0
2005-09-12 12:25:00,51.09,51.09,51.04,51.04,41000.0,34.0182,34.0182,33.9849,33.9849,41000.0
2005-09-12 12:30:00,51.04,51.04,50.92,50.94,42600.0,33.9849,33.9849,33.905,33.9183,42600.0
2005-09-12 12:35:00,50.94,50.94,50.92,50.93,43100.0,33.9183,33.9183,33.905,33.9117,43100.0
2005-09-12 12:40:00,50.93,50.94,50.92,50.93,20400.0,33.9117,33.9183,33.905,33.9117,20400.0
2005-09-12 12:45:00,50.93,50.98,50.93,50.98,26900.0,33.9117,33.945,33.9117,33.945,26900.0
2005-09-12 12:50:00,50.98,51.0,50.96,50.98,98800.0,33.945,33.9583,33.9317,33.945,98800.0
2005-09-12 12:55:00,50.98,50.98,50.95,50.97,17800.0,33.945,33.945,33.925,33.9383,17800.0
2005-09-12 13:00:00,50.97,50.98,50.92,50.94,91400.0,33.9383,33.945,33.905,33.9183,91400.0
2005-09-12 13:05:00,50.95,50.98,50.95,50.98,17100.0,33.925,33.945,33.925,33.945,17100.0
2005-09-12 13:10:00,50.98,51.0,50.97,51.0,24200.0,33.945,33.9583,33.9383,33.9583,24200.0
2005-09-12 13:15:00,51.0,51.03,51.0,51.03,13100.0,33.9583,33.9783,33.9583,33.9783,13100.0
2005-09-12 13:20:00,51.02,51.02,51.0,51.01,19900.0,33.9716,33.9716,33.9583,33.9649,19900.0
2005-09-12 13:25:00,51.01,51.01,50.95,50.95,21500.0,33.9649,33.9649,33.925,33.925,21500.0
2005-09-12 13:30:00,50.95,50.96,50.94,50.96,47400.0,33.925,33.9317,33.9183,33.9317,47400.0
2005-09-12 13:35:00,50.96,50.99,50.95,50.98,25700.0,33.9317,33.9516,33.925,33.945,25700.0
2005-09-12 13:40:00,50.99,51.08,50.99,51.07,48700.0,33.9516,34.0116,33.9516,34.0049,48700.0
2005-09-12 13:45:00,51.08,51.09,51.03,51.03,14400.0,34.0116,34.0182,33.9783,33.9783,14400.0
2005-09-12 13:50:00,51.03,51.06,50.98,51.04,16100.0,33.9783,33.9982,33.945,33.9849,16100.0
2005-09-12 13:55:00,51.04,51.04,50.99,51.01,20500.0,33.9849,33.9849,33.9516,33.9649,20500.0
2005-09-12 14:00:00,51.0,51.07,50.98,51.05,44400.0,33.9583,34.0049,33.945,33.9916,44400.0
2005-09-12 14:05:00,51.07,51.07,51.04,51.04,15000.0,34.0049,34.0049,33.9849,33.9849,15000.0
2005-09-12 14:10:00,51.04,51.06,51.03,51.04,17300.0,33.9849,33.9982,33.9783,33.9849,17300.0
2005-09-12 14:15:00,51.05,51.06,51.02,51.02,15100.0,33.9916,33.9982,33.9716,33.9716,15100.0
2005-09-12 14:20:00,51.01,51.03,51.0,51.0,16800.0,33.9649,33.9783,33.9583,33.9583,16800.0
2005-09-12 14:25:00,51.01,51.01,50.99,51.0,15200.0,33.9649,33.9649,33.9516,33.9583,15200.0
2005-09-12 14:30:00,51.0,51.0,50.94,50.94,28200.0,33.9583,33.9583,33.9183,33.9183,28200.0
2005-09-12 14:35:00,50.95,50.95,50.9,50.9,37100.0,33.925,33.925,33.8917,33.8917,37100.0
2005-09-12 14:40:00,50.89,50.9,50.85,50.87,29100.0,33.885,33.8917,33.8584,33.8717,29100.0
2005-09-12 14:45:00,50.87,50.89,50.84,50.89,29700.0,33.8717,33.885,33.8517,33.885,29700.0
2005-09-12 14:50:00,50.89,50.96,50.88,50.96,49500.0,33.885,33.9317,33.8784,33.9317,49500.0
2005-09-12 14:55:00,50.95,50.95,50.92,50.94,25200.0,33.925,33.925,33.905,33.9183,25200.0
2005-09-12 15:00:00,50.94,50.95,50.91,50.91,13200.0,33.9183,33.925,33.8984,33.8984,13200.0
2005-09-12 15:05:00,50.92,50.94,50.91,50.94,28300.0,33.905,33.9183,33.8984,33.9183,28300.0
2005-09-12 15:10:00,50.94,50.95,50.92,50.95,29400.0,33.9183,33.925,33.905,33.925,29400.0
2005-09-12 15:15:00,50.95,50.97,50.91,50.91,30600.0,33.925,33.9383,33.8984,33.8984,30600.0
2005-09-12 15:20:00,50.91,50.91,50.89,50.9,27100.0,33.8984,33.8984,33.885,33.8917,27100.0
2005-09-12 15:25:00,50.9,50.91,50.89,50.9,30600.0,33.8917,33.8984,33.885,33.8917,30600.0
2005-09-12 15:30:00,50.9,50.96,50.9,50.96,49500.0,33.8917,33.9317,33.8917,33.9317,49500.0
2005-09-12 15:35:00,50.96,51.01,50.95,51.01,55000.0,33.9317,33.9649,33.925,33.9649,55000.0
2005-09-12 15:40:00,51.0,51.03,50.97,50.99,46000.0,33.9583,33.9783,33.9383,33.9516,46000.0
2005-09-12 15:45:00,50.98,51.03,50.98,51.02,48600.0,33.945,33.9783,33.945,33.9716,48600.0
2005-09-12 15:50:00,51.03,51.07,51.02,51.06,64100.0,33.9783,34.0049,33.9716,33.9982,64100.0
2005-09-12 15:55:00,51.07,51.07,51.0,51.0,67000.0,34.0049,34.0049,33.9583,33.9583,67000.0
2005-09-13 09:30:00,50.65,50.66,50.65,50.65,66100.0,33.7252,33.7319,33.7252,33.7252,66100.0
2005-09-13 09:35:00,50.65,50.66,50.43,50.45,59000.0,33.7252,33.7319,33.5788,33.5921,59000.0
2005-09-13 09:40:00,50.45,50.48,50.4,50.44,51300.0,33.5921,33.612,33.5588,33.5854,51300.0
2005-09-13 09:45:00,50.44,50.5,50.41,50.47,35200.0,33.5854,33.6254,33.5654,33.6054,35200.0
2005-09-13 09:50:00,50.47,50.48,50.35,50.35,46300.0,33.6054,33.612,33.5255,33.5255,46300.0
2005-09-13 09:55:00,50.36,50.47,50.35,50.36,38800.0,33.5321,33.6054,33.5255,33.5321,38800.0
2005-09-13 10:00:00,50.34,50.35,50.28,50.32,46200.0,33.5188,33.5255,33.4789,33.5055,46200.0
2005-09-13 10:05:00,50.32,50.38,50.31,50.38,22000.0,33.5055,33.5455,33.4988,33.5455,22000.0
2005-09-13 10:10:00,50.37,50.38,50.32,50.33,22000.0,33.5388,33.5455,33.5055,33.5122,22000.0
2005-09-13 10:15:00,50.32,50.35,50.32,50.32,20100.0,33.5055,33.5255,33.5055,33.5055,20100.0
2005-09-13 10:20:00,50.33,50.33,50.3,50.33,14500.0,33.5122,33.5122,33.4922,33.5122,14500.0
2005-09-13 10:25:00,50.33,50.36,50.33,50.36,15400.0,33.5122,33.5321,33.5122,33.5321,15400.0
2005-09-13 10:30:00,50.36,50.46,50.36,50.42,20900.0,33.5321,33.5987,33.5321,33.5721,20900.0
2005-09-13 10:35:00,50.43,50.46,50.41,50.41,16000.0,33.5788,33.5987,33.5654,33.5654,16000.0
2005-09-13 10:40:00,50.41,50.42,50.36,50.38,27100.0,33.5654,33.5721,33.5321,33.5455,27100.0
2005-09-13 10:45:00,50.38,50.42,50.34,50.41,24800.0,33.5455,33.5721,33.5188,33.5654,24800.0
2005-09-13 10:50:00,50.41,50.41,50.33,50.35,19000.0,33.5654,33.5654,33.5122,33.5255,19000.0
2005-09-13 10:55:00,50.34,50.39,50.34,50.36,15300.0,33.5188,33.5521,33.5188,33.5321,15300.0
2005-09-13 11:00:00,50.37,50.42,50.37,50.41,22000.0,33.5388,33.5721,33.5388,33.5654,22000.0
2005-09-13 11:05:00,50.4,50.41,50.35,50.38,20300.0,33.5588,33.5654,33.5255,33.5455,20300.0
2005-09-13 11:10:00,50.38,50.43,50.38,50.43,26100.0,33.5455,33.5788,33.5455,33.5788,26100.0
2005-09-13 11:15:00,50.43,50.44,50.41,50.41,19200.0,33.5788,33.5854,33.5654,33.5654,19200.0
2005-09-13 11:20:00,50.42,50.48,50.42,50.46,24200.0,33.5721,33.612,33.5721,33.5987,24200.0
2005-09-13 11:25:00,50.45,50.45,50.4,50.41,17100.0,33.5921,33.5921,33.5588,33.5654,17100.0
2005-09-13 11:30:00,50.41,50.46,50.41,50.42,11000.0,33.5654,33.5987,33.5654,33.5721,11000.0
2005-09-13 11:35:00,50.42,50.45,50.41,50.42,10300.0,33.5721,33.5921,33.5654,33.5721,10300.0
2005-09-13 11:40:00,50.42,50.44,50.41,50.44,13200.0,33.5721,33.5854,33.5654,33.5854,13200.0
2005-09-13 11:45:00,50.44,50.45,50.41,50.43,10600.0,33.5854,33.5921,33.5654,33.5788,10600.0
2005-09-13 11:50:00,50.43,50.43,50.41,50.41,14900.0,33.5788,33.5788,33.5654,33.5654,14900.0
2005-09-13 11:55:00,50.41,50.43,50.4,50.43,18100.0,33.5654,33.5788,33.5588,33.5788,18100.0
2005-09-13 12:00:00,50.43,50.45,50.42,50.43,53600.0,33.5788,33.5921,33.5721,33.5788,53600.0
2005-09-13 12:05:00,50.44,50.45,50.4,50.4,23100.0,33.5854,33.5921,33.5588,33.5588,23100.0
2005-09-13 12:10:00,50.4,50.43,50.38,50.38,14800.0,33.5588,33.5788,33.5455,33.5455,14800.0
2005-09-13 12:15:00,50.38,50.43,50.38,50.42,28800.0,33.5455,33.5788,33.5455,33.5721,28800.0
2005-09-13 12:20:00,50.42,50.44,50.41,50.41,10400.0,33.5721,33.5854,33.5654,33.5654,10400.0
2005-09-13 12:25:00,50.42,50.43,50.37,50.41,18200.0,33.5721,33.5788,33.5388,33.5654,18200.0
2005-09-13 12:30:00,50.41,50.41,50.4,50.4,9200.0,33.5654,33.5654,33.5588,33.5588,9200.0
2005-09-13 12:35:00,50.4,50.42,50.4,50.41,10400.0,33.5588,33.5721,33.5588,33.5654,10400.0
2005-09-13 12:40:00,50.41,50.41,50.38,50.38,7300.0,33.5654,33.5654,33.5455,33.5455,7300.0
2005-09-13 12:45:00,50.39,50.39,50.37,50.39,20800.0,33.5521,33.5521,33.5388,33.5521,20800.0
2005-09-13 12:50:00,50.41,50.44,50.41,50.44,10100.0,33.5654,33.5854,33.5654,33.5854,10100.0
2005-09-13 12:55:00,50.44,50.45,50.43,50.44,23600.0,33.5854,33.5921,33.5788,33.5854,23600.0
2005-09-13 13:00:00,50.43,50.46,50.43,50.45,11100.0,33.5788,33.5987,33.5788,33.5921,11100.0
2005-09-13 13:05:00,50.45,50.46,50.42,50.42,16700.0,33.5921,33.5987,33.5721,33.5721,16700.0
2005-09-13 13:10:00,50.43,50.43,50.39,50.4,10700.0,33.5788,33.5788,33.5521,33.5588,10700.0
2005-09-13 13:15:00,50.4,50.41,50.39,50.41,12700.0,33.5588,33.5654,33.5521,33.5654,12700.0
2005-09-13 13:20:00,50.41,50.41,50.38,50.39,7700.0,33.5654,33.5654,33.5455,33.5521,7700.0
2005-09-13 13:25:00,50.4,50.4,50.38,50.38,8100.0,33.5588,33.5588,33.5455,33.5455,8100.0
2005-09-13 13:30:00,50.39,50.4,50.38,50.39,41700.0,33.5521,33.5588,33.5455,33.5521,41700.0
2005-09-13 13:35:00,50.39,50.44,50.39,50.43,21400.0,33.5521,33.5854,33.5521,33.5788,21400.0
2005-09-13 13:40:00,50.44,50.45,50.44,50.45,10500.0,33.5854,33.5921,33.5854,33.5921,10500.0
2005-09-13 13:45:00,50.44,50.45,50.42,50.44,29800.0,33.5854,33.5921,33.5721,33.5854,29800.0
2005-09-13 13:50:00,50.45,50.45,50.42,50.43,3400.0,33.5921,33.5921,33.5721,33.5788,3400.0
2005-09-13 13:55:00,50.43,50.44,50.42,50.42,17900.0,33.5788,33.5854,33.5721,33.5721,17900.0
2005-09-13 14:00:00,50.42,50.43,50.42,50.43,311100.0,33.5721,33.5788,33.5721,33.5788,311100.0
2005-09-13 14:05:00,50.43,50.52,50.42,50.48,93100.0,33.5788,33.6387,33.5721,33.612,93100.0
2005-09-13 14:10:00,50.49,50.59,50.49,50.54,27600.0,33.6187,33.6853,33.6187,33.652,27600.0
2005-09-13 14:15:00,50.54,50.72,50.54,50.62,23600.0,33.652,33.7718,33.652,33.7053,23600.0
2005-09-13 14:20:00,50.62,50.73,50.62,50.64,27100.0,33.7053,33.7785,33.7053,33.7186,27100.0
2005-09-13 14:25:00,50.64,50.65,50.61,50.63,17500.0,33.7186,33.7252,33.6986,33.7119,17500.0
2005-09-13 14:30:00,50.62,50.63,50.59,50.63,22200.0,33.7053,33.7119,33.6853,33.7119,22200.0
2005-09-13 14:35:00,50.63,50.64,50.6,50.6,19100.0,33.7119,33.7186,33.6919,33.6919,19100.0
2005-09-13 14:40:00,50.6,50.6,50.56,50.59,22900.0,33.6919,33.6919,33.6653,33.6853,22900.0
2005-09-13 14:45:00,50.59,50.6,50.58,50.59,17600.0,33.6853,33.6919,33.6786,33.6853,17600.0
2005-09-13 14:50:00,50.59,50.6,50.55,50.57,26600.0,33.6853,33.6919,33.6587,33.672,26600.0
2005-09-13 14:55:00,50.57,50.57,50.54,50.54,11400.0,33.672,33.672,33.652,33.652,11400.0
2005-09-13 15:00:00,50.54,50.54,50.48,50.49,25500.0,33.652,33.652,33.612,33.6187,25500.0
2005-09-13 15:05:00,50.48,50.49,50.37,50.41,31000.0,33.612,33.6187,33.5388,33.5654,31000.0
2005-09-13 15:10:00,50.41,50.42,50.38,50.42,33200.0,33.5654,33.5721,33.5455,33.5721,33200.0
2005-09-13 15:15:00,50.42,50.42,50.38,50.39,43600.0,33.5721,33.5721,33.5455,33.5521,43600.0
2005-09-13 15:20:00,50.4,50.4,50.34,50.34,18900.0,33.5588,33.5588,33.5188,33.5188,18900.0
2005-09-13 15:25:00,50.34,50.36,50.33,50.33,31500.0,33.5188,33.5321,33.5122,33.5122,31500.0
2005-09-13 15:30:00,50.33,50.34,50.29,50.34,35700.0,33.5122,33.5188,33.4855,33.5188,35700.0
2005-09-13 15:35:00,50.34,50.35,50.24,50.24,24300.0,33.5188,33.5255,33.4522,33.4522,24300.0
2005-09-13 15:40:00,50.25,50.26,50.23,50.24,29400.0,33.4589,33.4656,33.4456,33.4522,29400.0
2005-09-13 15:45:00,50.24,50.27,50.21,50.26,53000.0,33.4522,33.4722,33.4323,33.4656,53000.0
2005-09-13 15:50:00,50.26,50.28,50.22,50.24,49200.0,33.4656,33.4789,33.4389,33.4522,49200.0
2005-09-13 15:55:00,50.24,50.26,50.23,50.26,47300.0,33.4522,33.4656,33.4456,33.4656,47300.0
2005-09-14 09:30:00,50.41,50.59,50.4,50.53,25500.0,33.5654,33.6853,33.5588,33.6453,25500.0
2005-09-14 09:35:00,50.53,50.56,50.42,50.52,19200.0,33.6453,33.6653,33.5721,33.6387,19200.0
2005-09-14 09:40:00,50.52,50.59,50.51,50.59,50400.0,33.6387,33.6853,33.632,33.6853,50400.0
2005-09-14 09:45:00,50.59,50.6,50.4,50.48,41400.0,33.6853,33.6919,33.5588,33.612,41400.0
2005-09-14 09:50:00,50.47,50.52,50.47,50.51,21600.0,33.6054,33.6387,33.6054,33.632,21600.0
2005-09-14 09:55:00,50.45,50.51,50.44,50.45,33000.0,33.5921,33.632,33.5854,33.5921,33000.0
2005-09-14 10:00:00,50.44,50.57,50.39,50.57,43000.0,33.5854,33.672,33.5521,33.672,43000.0
2005-09-14 10:05:00,50.58,50.62,50.49,50.55,32400.0,33.6786,33.7053,33.6187,33.6587,32400.0
2005-09-14 10:10:00,50.55,50.69,50.55,50.69,18100.0,33.6587,33.7519,33.6587,33.7519,18100.0
2005-09-14 10:15:00,50.69,50.7,50.67,50.7,28700.0,33.7519,33.7585,33.7386,33.7585,28700.0
2005-09-14 10:20:00,50.7,50.74,50.7,50.73,22900.0,33.7585,33.7852,33.7585,33.7785,22900.0
2005-09-14 10:25:00,50.74,50.8,50.72,50.77,36300.0,33.7852,33.8251,33.7718,33.8051,36300.0
2005-09-14 10:30:00,50.76,50.79,50.71,50.73,62100.0,33.7985,33.8185,33.7652,33.7785,62100.0
2005-09-14 10:35:00,50.73,50.75,50.69,50.69,25200.0,33.7785,33.7918,33.7519,33.7519,25200.0
2005-09-14 10:40:00,50.71,50.77,50.7,50.74,30300.0,33.7652,33.8051,33.7585,33.7852,30300.0
2005-09-14 10:45:00,50.74,50.75,50.7,50.71,15800.0,33.7852,33.7918,33.7585,33.7652,15800.0
2005-09-14 10:50:00,50.71,50.75,50.71,50.74,21300.0,33.7652,33.7918,33.7652,33.7852,21300.0
2005-09-14 10:55:00,50.73,50.73,50.68,50.68,16500.0,33.7785,33.7785,33.7452,33.7452,16500.0
2005-09-14 11:00:00,50.68,50.69,50.65,50.66,16700.0,33.7452,33.7519,33.7252,33.7319,16700.0
2005-09-14 11:05:00,50.65,50.67,50.63,50.65,39600.0,33.7252,33.7386,33.7119,33.7252,39600.0
2005-09-14 11:10:00,50.65,50.67,50.64,50.65,47800.0,33.7252,33.7386,33.7186,33.7252,47800.0
2005-09-14 11:15:00,50.65,50.65,50.59,50.59,40100.0,33.7252,33.7252,33.6853,33.6853,40100.0
2005-09-14 11:20:00,50.58,50.65,50.57,50.57,139300.0,33.6786,33.7252,33.672,33.672,139300.0
2005-09-14 11:25:00,50.57,50.6,50.57,50.58,37400.0,33.672,33.6919,33.672,33.6786,37400.0
2005-09-14 11:30:00,50.57,50.58,50.52,50.52,93000.0,33.672,33.6786,33.6387,33.6387,93000.0
2005-09-14 11:35:00,50.52,50.58,50.44,50.45,164900.0,33.6387,33.6786,33.5854,33.5921,164900.0
2005-09-14 11:40:00,50.45,50.45,50.4,50.4,43700.0,33.5921,33.5921,33.5588,33.5588,43700.0
2005-09-14 11:45:00,50.41,50.41,50.32,50.33,33300.0,33.5654,33.5654,33.5055,33.5122,33300.0
2005-09-14 11:50:00,50.33,50.37,50.3,50.33,18000.0,33.5122,33.5388,33.4922,33.5122,18000.0
2005-09-14 11:55:00,50.34,50.37,50.21,50.26,33200.0,33.5188,33.5388,33.4323,33.4656,33200.0
2005-09-14 12:00:00,50.26,50.33,50.23,50.33,16500.0,33.4656,33.5122,33.4456,33.5122,16500.0
2005-09-14 12:05:00,50.33,50.36,50.33,50.36,12700.0,33.5122,33.5321,33.5122,33.5321,12700.0
2005-09-14 12:10:00,50.35,50.38,50.35,50.38,46400.0,33.5255,33.5455,33.5255,33.5455,46400.0
2005-09-14 12:15:00,50.36,50.4,50.36,50.38,13300.0,33.5321,33.5588,33.5321,33.5455,13300.0
2005-09-14 12:20:00,50.38,50.38,50.31,50.32,25100.0,33.5455,33.5455,33.4988,33.5055,25100.0
2005-09-14 12:25:00,50.32,50.33,50.3,50.31,23700.0,33.5055,33.5122,33.4922,33.4988,23700.0
2005-09-14 12:30:00,50.3,50.35,50.3,50.35,6900.0,33.4922,33.5255,33.4922,33.5255,6900.0
2005-09-14 12:35:00,50.35,50.35,50.29,50.29,12900.0,33.5255,33.5255,33.4855,33.4855,12900.0
2005-09-14 12:40:00,50.29,50.31,50.29,50.31,18900.0,33.4855,33.4988,33.4855,33.4988,18900.0
2005-09-14 12:45:00,50.3,50.33,50.3,50.31,18900.0,33.4922,33.5122,33.4922,33.4988,18900.0
2005-09-14 12:50:00,50.31,50.32,50.3,50.32,10000.0,33.4988,33.5055,33.4922,33.5055,10000.0
2005-09-14 12:55:00,50.32,50.34,50.32,50.34,8700.0,33.5055,33.5188,33.5055,33.5188,8700.0
2005-09-14 13:00:00,50.34,50.35,50.33,50.34,12100.0,33.5188,33.5255,33.5122,33.5188,12100.0
2005-09-14 13:05:00,50.34,50.38,50.31,50.31,19400.0,33.5188,33.5455,33.4988,33.4988,19400.0
2005-09-14 13:10:00,50.3,50.3,50.27,50.28,4400.0,33.4922,33.4922,33.4722,33.4789,4400.0
2005-09-14 13:15:00,50.27,50.3,50.27,50.3,7100.0,33.4722,33.4922,33.4722,33.4922,7100.0
2005-09-14 13:20:00,50.3,50.31,50.29,50.29,6800.0,33.4922,33.4988,33.4855,33.4855,6800.0
2005-09-14 13:25:00,50.3,50.3,50.28,50.28,8100.0,33.4922,33.4922,33.4789,33.4789,8100.0
2005-09-14 13:30:00,50.29,50.29,50.26,50.27,18200.0,33.4855,33.4855,33.4656,33.4722,18200.0
2005-09-14 13:35:00,50.26,50.26,50.23,50.24,13400.0,33.4656,33.4656,33.4456,33.4522,13400.0
2005-09-14 13:40:00,50.23,50.24,50.14,50.15,29500.0,33.4456,33.4522,33.3857,33.3923,29500.0
2005-09-14 13:45:00,50.15,50.15,50.1,50.11,26800.0,33.3923,33.3923,33.359,33.3657,26800.0
2005-09-14 13:50:00,50.11,50.11,50.01,50.01,31700.0,33.3657,33.3657,33.2991,33.2991,31700.0
2005-09-14 13:55:00,50.01,50.1,50.01,50.09,33900.0,33.2991,33.359,33.2991,33.3524,33900.0
2005-09-14 14:00:00,50.09,50.1,50.07,50.09,9300.0,33.3524,33.359,33.339,33.3524,9300.0
2005-09-14 14:05:00,50.09,50.11,50.06,50.1,45600.0,33.3524,33.3657,33.3324,33.359,45600.0
2005-09-14 14:10:00,50.11,50.14,50.1,50.12,12500.0,33.3657,33.3857,33.359,33.3723,12500.0
2005-09-14 14:15:00,50.1,50.1,50.0,50.01,29500.0,33.359,33.359,33.2924,33.2991,29500.0
2005-09-14 14:20:00,50.0,50.02,49.99,49.99,36500.0,33.2924,33.3058,33.2858,33.2858,36500.0
2005-09-14 14:25:00,49.98,50.01,49.97,50.01,47900.0,33.2791,33.2991,33.2725,33.2991,47900.0
2005-09-14 14:30:00,50.0,50.0,49.93,49.93,86000.0,33.2924,33.2924,33.2458,33.2458,86000.0
2005-09-14 14:35:00,49.92,49.92,49.85,49.9,73000.0,33.2392,33.2392,33.1926,33.2259,73000.0
2005-09-14 14:40:00,49.89,49.9,49.75,49.76,60100.0,33.2192,33.2259,33.126,33.1326,60100.0
2005-09-14 14:45:00,49.75,49.85,49.75,49.8,68000.0,33.126,33.1926,33.126,33.1593,68000.0
2005-09-14 14:50:00,49.79,49.8,49.75,49.8,104300.0,33.1526,33.1593,33.126,33.1593,104300.0
2005-09-14 14:55:00,49.8,49.83,49.8,49.83,34900.0,33.1593,33.1792,33.1593,33.1792,34900.0
2005-09-14 15:00:00,49.82,49.82,49.74,49.76,134700.0,33.1726,33.1726,33.1193,33.1326,134700.0
2005-09-14 15:05:00,49.76,49.78,49.7,49.72,56300.0,33.1326,33.1459,33.0927,33.106,56300.0
2005-09-14 15:10:00,49.7,49.7,49.62,49.68,97500.0,33.0927,33.0927,33.0394,33.0794,97500.0
2005-09-14 15:15:00,49.67,49.68,49.64,49.64,24700.0,33.0727,33.0794,33.0527,33.0527,24700.0
2005-09-14 15:20:00,49.65,49.7,49.65,49.67,39200.0,33.0594,33.0927,33.0594,33.0727,39200.0
2005-09-14 15:25:00,49.67,49.68,49.62,49.64,125900.0,33.0727,33.0794,33.0394,33.0527,125900.0
2005-09-14 15:30:00,49.64,49.76,49.63,49.73,45200.0,33.0527,33.1326,33.0461,33.1127,45200.0
2005-09-14 15:35:00,49.74,49.79,49.74,49.77,33900.0,33.1193,33.1526,33.1193,33.1393,33900.0
2005-09-14 15:40:00,49.77,49.8,49.77,49.8,37200.0,33.1393,33.1593,33.1393,33.1593,37200.0
2005-09-14 15:45:00,49.8,49.81,49.79,49.8,46600.0,33.1593,33.1659,33.1526,33.1593,46600.0
2005-09-14 15:50:00,49.79,49.84,49.79,49.84,37000.0,33.1526,33.1859,33.1526,33.1859,37000.0
2005-09-14 15:55:00,49.83,49.84,49.71,49.73,63600.0,33.1792,33.1859,33.0993,33.1127,63600.0
2005-09-15 09:30:00,49.95,49.99,49.89,49.9,44400.0,33.2591,33.2858,33.2192,33.2259,44400.0
2005-09-15 09:35:00,49.9,50.0,49.85,49.92,40200.0,33.2259,33.2924,33.1926,33.2392,40200.0
2005-09-15 09:40:00,49.91,49.92,49.86,49.86,71800.0,33.2325,33.2392,33.1992,33.1992,71800.0
2005-09-15 09:45:00,49.86,49.9,49.85,49.9,63000.0,33.1992,33.2259,33.1926,33.2259,63000.0
2005-09-15 09:50:00,49.9,49.93,49.86,49.9,38400.0,33.2259,33.2458,33.1992,33.2259,38400.0
2005-09-15 09:55:00,49.9,49.93,49.9,49.92,53800.0,33.2259,33.2458,33.2259,33.2392,53800.0
2005-09-15 10:00:00,49.92,49.96,49.87,49.96,30000.0,33.2392,33.2658,33.2059,33.2658,30000.0
2005-09-15 10:05:00,49.94,49.97,49.91,49.93,77700.0,33.2525,33.2725,33.2325,33.2458,77700.0
2005-09-15 10:10:00,49.93,49.94,49.9,49.9,21200.0,33.2458,33.2525,33.2259,33.2259,21200.0
2005-09-15 10:15:00,49.89,49.9,49.87,49.88,24900.0,33.2192,33.2259,33.2059,33.2125,24900.0
2005-09-15 10:20:00,49.88,49.89,49.85,49.86,78300.0,33.2125,33.2192,33.1926,33.1992,78300.0
2005-09-15 10:25:00,49.86,49.87,49.83,49.84,142500.0,33.1992,33.2059,33.1792,33.1859,142500.0
2005-09-15 10:30:00,49.84,49.88,49.84,49.87,25300.0,33.1859,33.2125,33.1859,33.2059,25300.0
2005-09-15 10:35:00,49.87,49.89,49.86,49.86,14800.0,33.2059,33.2192,33.1992,33.1992,14800.0
2005-09-15 10:40:00,49.87,49.88,49.85,49.85,8400.0,33.2059,33.2125,33.1926,33.1926,8400.0
2005-09-15 10:45:00,49.86,49.86,49.82,49.82,33000.0,33.1992,33.1992,33.1726,33.1726,33000.0
2005-09-15 10:50:00,49.82,49.83,49.78,49.81,63200.0,33.1726,33.1792,33.1459,33.1659,63200.0
2005-09-15 10:55:00,49.8,49.87,49.8,49.86,30600.0,33.1593,33.2059,33.1593,33.1992,30600.0
2005-09-15 11:00:00,49.86,49.86,49.84,49.84,41300.0,33.1992,33.1992,33.1859,33.1859,41300.0
2005-09-15 11:05:00,49.85,49.94,49.84,49.92,32200.0,33.1926,33.2525,33.1859,33.2392,32200.0
2005-09-15 11:10:00,49.94,49.94,49.87,49.87,9400.0,33.2525,33.2525,33.2059,33.2059,9400.0
2005-09-15 11:15:00,49.88,49.88,49.84,49.84,16100.0,33.2125,33.2125,33.1859,33.1859,16100.0
2005-09-15 11:20:00,49.85,49.85,49.79,49.8,15100.0,33.1926,33.1926,33.1526,33.1593,15100.0
2005-09-15 11:25:00,49.79,49.8,49.7,49.72,18100.0,33.1526,33.1593,33.0927,33.106,18100.0
2005-09-15 11:30:00,49.72,49.77,49.71,49.77,9700.0,33.106,33.1393,33.0993,33.1393,9700.0
2005-09-15 11:35:00,49.77,49.8,49.76,49.8,5700.0,33.1393,33.1593,33.1326,33.1593,5700.0
2005-09-15 11:40:00,49.79,49.85,49.78,49.85,12600.0,33.1526,33.1926,33.1459,33.1926,12600.0
2005-09-15 11:45:00,49.85,49.85,49.82,49.84,9900.0,33.1926,33.1926,33.1726,33.1859,9900.0
2005-09-15 11:50:00,49.83,49.87,49.83,49.87,7500.0,33.1792,33.2059,33.1792,33.2059,7500.0
2005-09-15 11:55:00,49.86,49.87,49.84,49.84,6300.0,33.1992,33.2059,33.1859,33.1859,6300.0
2005-09-15 12:00:00,49.84,49.84,49.75,49.81,14100.0,33.1859,33.1859,33.126,33.1659,14100.0
2005-09-15 12:05:00,49.8,49.8,49.64,49.64,15700.0,33.1593,33.1593,33.0527,33.0527,15700.0
2005-09-15 12:10:00,49.65,49.7,49.65,49.7,32600.0,33.0594,33.0927,33.0594,33.0927,32600.0
2005-09-15 12:15:00,49.72,49.73,49.6,49.61,29100.0,33.106,33.1127,33.0261,33.0328,29100.0
2005-09-15 12:20:00,49.62,49.63,49.62,49.63,11700.0,33.0394,33.0461,33.0394,33.0461,11700.0
2005-09-15 12:25:00,49.62,49.62,49.6,49.6,40200.0,33.0394,33.0394,33.0261,33.0261,40200.0
2005-09-15 12:30:00,49.61,49.63,49.6,49.63,26800.0,33.0328,33.0461,33.0261,33.0461,26800.0
2005-09-15 12:35:00,49.63,49.65,49.63,49.63,15700.0,33.0461,33.0594,33.0461,33.0461,15700.0
2005-09-15 12:40:00,49.63,49.63,49.61,49.62,18200.0,33.0461,33.0461,33.0328,33.0394,18200.0
2005-09-15 12:45:00,49.62,49.64,49.62,49.62,6100.0,33.0394,33.0527,33.0394,33.0394,6100.0
2005-09-15 12:50:00,49.62,49.63,49.62,49.63,13400.0,33.0394,33.0461,33.0394,33.0461,13400.0
2005-09-15 12:55:00,49.63,49.63,49.61,49.62,19000.0,33.0461,33.0461,33.0328,33.0394,19000.0
2005-09-15 13:00:00,49.61,49.62,49.6,49.61,10500.0,33.0328,33.0394,33.0261,33.0328,10500.0
2005-09-15 13:05:00,49.61,49.61,49.58,49.59,22100.0,33.0328,33.0328,33.0128,33.0194,22100.0
2005-09-15 13:10:00,49.59,49.62,49.57,49.6,24900.0,33.0194,33.0394,33.0061,33.0261,24900.0
2005-09-15 13:15:00,49.59,49.61,49.57,49.58,14600.0,33.0194,33.0328,33.0061,33.0128,14600.0
2005-09-15 13:20:00,49.58,49.6,49.58,49.59,12500.0,33.0128,33.0261,33.0128,33.0194,12500.0
2005-09-15 13:25:00,49.58,49.61,49.53,49.54,20600.0,33.0128,33.0328,32.9795,32.9861,20600.0
2005-09-15 13:30:00,49.54,49.6,49.54,49.6,11800.0,32.9861,33.0261,32.9861,33.0261,11800.0
2005-09-15 13:35:00,49.61,49.63,49.6,49.6,13300.0,33.0328,33.0461,33.0261,33.0261,13300.0
2005-09-15 13:40:00,49.6,49.62,49.59,49.59,11400.0,33.0261,33.0394,33.0194,33.0194,11400.0
2005-09-15 13:45:00,49.58,49.58,49.56,49.56,7100.0,33.0128,33.0128,32.9995,32.9995,7100.0
2005-09-15 13:50:00,49.56,49.56,49.54,49.54,21800.0,32.9995,32.9995,32.9861,32.9861,21800.0
2005-09-15 13:55:00,49.54,49.55,49.53,49.53,13800.0,32.9861,32.9928,32.9795,32.9795,13800.0
2005-09-15 14:00:00,49.52,49.53,49.5,49.53,22200.0,32.9728,32.9795,32.9595,32.9795,22200.0
2005-09-15 14:05:00,49.54,49.58,49.53,49.57,15600.0,32.9861,33.0128,32.9795,33.0061,15600.0
2005-09-15 14:10:00,49.57,49.58,49.56,49.56,8700.0,33.0061,33.0128,32.9995,32.9995,8700.0
2005-09-15 14:15:00,49.56,49.56,49.53,49.54,9100.0,32.9995,32.9995,32.9795,32.9861,9100.0
2005-09-15 14:20:00,49.53,49.54,49.5,49.5,11600.0,32.9795,32.9861,32.9595,32.9595,11600.0
2005-09-15 14:25:00,49.5,49.56,49.5,49.56,48800.0,32.9595,32.9995,32.9595,32.9995,48800.0
2005-09-15 14:30:00,49.56,49.66,49.56,49.63,18300.0,32.9995,33.066,32.9995,33.0461,18300.0
2005-09-15 14:35:00,49.62,49.64,49.62,49.63,10700.0,33.0394,33.0527,33.0394,33.0461,10700.0
2005-09-15 14:40:00,49.63,49.64,49.62,49.63,11200.0,33.0461,33.0527,33.0394,33.0461,11200.0
2005-09-15 14:45:00,49.63,49.63,49.6,49.6,10800.0,33.0461,33.0461,33.0261,33.0261,10800.0
2005-09-15 14:50:00,49.6,49.61,49.54,49.55,20400.0,33.0261,33.0328,32.9861,32.9928,20400.0
2005-09-15 14:55:00,49.55,49.57,49.52,49.52,26300.0,32.9928,33.0061,32.9728,32.9728,26300.0
2005-09-15 15:00:00,49.52,49.54,49.52,49.53,18300.0,32.9728,32.9861,32.9728,32.9795,18300.0
2005-09-15 15:05:00,49.52,49.53,49.5,49.5,21200.0,32.9728,32.9795,32.9595,32.9595,21200.0
2005-09-15 15:10:00,49.5,49.51,49.49,49.5,57300.0,32.9595,32.9662,32.9529,32.9595,57300.0
2005-09-15 15:15:00,49.5,49.52,49.49,49.5,33000.0,32.9595,32.9728,32.9529,32.9595,33000.0
2005-09-15 15:20:00,49.5,49.52,49.49,49.5,27100.0,32.9595,32.9728,32.9529,32.9595,27100.0
2005-09-15 15:25:00,49.5,49.6,49.49,49.6,143200.0,32.9595,33.0261,32.9529,33.0261,143200.0
2005-09-15 15:30:00,49.6,49.61,49.56,49.57,36900.0,33.0261,33.0328,32.9995,33.0061,36900.0
2005-09-15 15:35:00,49.58,49.64,49.55,49.64,28500.0,33.0128,33.0527,32.9928,33.0527,28500.0
2005-09-15 15:40:00,49.64,49.72,49.6,49.62,40900.0,33.0527,33.106,33.0261,33.0394,40900.0
2005-09-15 15:45:00,49.61,49.65,49.59,49.65,45200.0,33.0328,33.0594,33.0194,33.0594,45200.0
2005-09-15 15:50:00,49.65,49.67,49.64,49.66,50500.0,33.0594,33.0727,33.0527,33.066,50500.0
2005-09-15 15:55:00,49.65,49.67,49.64,49.67,58700.0,33.0594,33.0727,33.0527,33.0727,58700.0
2005-09-16 09:30:00,49.67,49.72,49.66,49.72,538800.0,33.0727,33.106,33.066,33.106,538800.0
2005-09-16 09:35:00,49.71,49.9,49.7,49.82,49200.0,33.0993,33.2259,33.0927,33.1726,49200.0
2005-09-16 09:40:00,49.83,49.9,49.72,49.76,44300.0,33.1792,33.2259,33.106,33.1326,44300.0
2005-09-16 09:45:00,49.75,49.8,49.74,49.8,38000.0,33.126,33.1593,33.1193,33.1593,38000.0
2005-09-16 09:50:00,49.8,49.86,49.79,49.81,66900.0,33.1593,33.1992,33.1526,33.1659,66900.0
2005-09-16 09:55:00,49.82,49.84,49.8,49.82,30800.0,33.1726,33.1859,33.1593,33.1726,30800.0
2005-09-16 10:00:00,49.82,49.87,49.82,49.82,29600.0,33.1726,33.2059,33.1726,33.1726,29600.0
2005-09-16 10:05:00,49.81,49.88,49.8,49.85,44000.0,33.1659,33.2125,33.1593,33.1926,44000.0
2005-09-16 10:10:00,49.85,49.87,49.81,49.82,40400.0,33.1926,33.2059,33.1659,33.1726,40400.0
2005-09-16 10:15:00,49.81,49.82,49.8,49.81,47400.0,33.1659,33.1726,33.1593,33.1659,47400.0
2005-09-16 10:20:00,49.81,49.81,49.56,49.56,199400.0,33.1659,33.1659,32.9995,32.9995,199400.0
2005-09-16 10:25:00,49.55,49.61,49.52,49.58,73400.0,32.9928,33.0328,32.9728,33.0128,73400.0
2005-09-16 10:30:00,49.59,49.62,49.59,49.61,72000.0,33.0194,33.0394,33.0194,33.0328,72000.0
2005-09-16 10:35:00,49.61,49.68,49.61,49.67,38900.0,33.0328,33.0794,33.0328,33.0727,38900.0
2005-09-16 10:40:00,49.68,49.7,49.61,49.62,46600.0,33.0794,33.0927,33.0328,33.0394,46600.0
2005-09-16 10:45:00,49.62,49.69,49.62,49.68,57700.0,33.0394,33.086,33.0394,33.0794,57700.0
2005-09-16 10:50:00,49.68,49.8,49.68,49.79,58100.0,33.0794,33.1593,33.0794,33.1526,58100.0
2005-09-16 10:55:00,49.78,49.8,49.76,49.77,45000.0,33.1459,33.1593,33.1326,33.1393,45000.0
2005-09-16 11:00:00,49.78,49.78,49.74,49.75,39600.0,33.1459,33.1459,33.1193,33.126,39600.0
2005-09-16 11:05:00,49.76,49.78,49.74,49.74,42300.0,33.1326,33.1459,33.1193,33.1193,42300.0
2005-09-16 11:10:00,49.75,49.77,49.65,49.77,47400.0,33.126,33.1393,33.0594,33.1393,47400.0
2005-09-16 11:15:00,49.76,49.77,49.7,49.73,49300.0,33.1326,33.1393,33.0927,33.1127,49300.0
2005-09-16 11:20:00,49.73,49.73,49.7,49.7,37300.0,33.1127,33.1127,33.0927,33.0927,37300.0
2005-09-16 11:25:00,49.71,49.75,49.69,49.75,45000.0,33.0993,33.126,33.086,33.126,45000.0
2005-09-16 11:30:00,49.75,49.8,49.73,49.79,46700.0,33.126,33.1593,33.1127,33.1526,46700.0
2005-09-16 11:35:00,49.79,49.79,49.74,49.74,39100.0,33.1526,33.1526,33.1193,33.1193,39100.0
2005-09-16 11:40:00,49.74,49.79,49.74,49.78,39400.0,33.1193,33.1526,33.1193,33.1459,39400.0
2005-09-16 11:45:00,49.78,49.78,49.73,49.74,22400.0,33.1459,33.1459,33.1127,33.1193,22400.0
2005-09-16 11:50:00,49.75,49.77,49.74,49.77,17400.0,33.126,33.1393,33.1193,33.1393,17400.0
2005-09-16 11:55:00,49.76,49.76,49.74,49.75,11600.0,33.1326,33.1326,33.1193,33.126,11600.0
2005-09-16 12:00:00,49.75,49.77,49.74,49.76,17900.0,33.126,33.1393,33.1193,33.1326,17900.0
2005-09-16 12:05:00,49.76,49.76,49.7,49.7,19000.0,33.1326,33.1326,33.0927,33.0927,19000.0
2005-09-16 12:10:00,49.7,49.7,49.67,49.68,55600.0,33.0927,33.0927,33.0727,33.0794,55600.0
2005-09-16 12:15:00,49.68,49.69,49.68,49.69,21300.0,33.0794,33.086,33.0794,33.086,21300.0
2005-09-16 12:20:00,49.69,49.69,49.68,49.69,41400.0,33.086,33.086,33.0794,33.086,41400.0
2005-09-16 12:25:00,49.69,49.75,49.69,49.75,68700.0,33.086,33.126,33.086,33.126,68700.0
2005-09-16 12:30:00,49.75,49.75,49.69,49.7,23100.0,33.126,33.126,33.086,33.0927,23100.0
2005-09-16 12:35:00,49.69,49.69,49.64,49.65,44100.0,33.086,33.086,33.0527,33.0594,44100.0
2005-09-16 12:40:00,49.64,49.67,49.62,49.62,726200.0,33.0527,33.0727,33.0394,33.0394,726200.0
2005-09-16 12:45:00,49.62,49.65,49.61,49.62,39200.0,33.0394,33.0594,33.0328,33.0394,39200.0
2005-09-16 12:50:00,49.62,49.63,49.6,49.62,23100.0,33.0394,33.0461,33.0261,33.0394,23100.0
2005-09-16 12:55:00,49.62,49.63,49.61,49.63,37900.0,33.0394,33.0461,33.0328,33.0461,37900.0
2005-09-16 13:00:00,49.62,49.65,49.62,49.64,21900.0,33.0394,33.0594,33.0394,33.0527,21900.0
2005-09-16 13:05:00,49.64,49.64,49.61,49.61,35800.0,33.0527,33.0527,33.0328,33.0328,35800.0
2005-09-16 13:10:00,49.61,49.61,49.52,49.54,53600.0,33.0328,33.0328,32.9728,32.9861,53600.0
2005-09-16 13:15:00,49.52,49.6,49.52,49.59,44700.0,32.9728,33.0261,32.9728,33.0194,44700.0
2005-09-16 13:20:00,49.59,49.61,49.57,49.58,59900.0,33.0194,33.0328,33.0061,33.0128,59900.0
2005-09-16 13:25:00,49.59,49.6,49.58,49.6,27000.0,33.0194,33.0261,33.0128,33.0261,27000.0
2005-09-16 13:30:00,49.6,49.6,49.58,49.58,40300.0,33.0261,33.0261,33.0128,33.0128,40300.0
2005-09-16 13:35:00,49.58,49.6,49.57,49.58,43000.0,33.0128,33.0261,33.0061,33.0128,43000.0
2005-09-16 13:40:00,49.59,49.61,49.58,49.61,24800.0,33.0194,33.0328,33.0128,33.0328,24800.0
2005-09-16 13:45:00,49.6,49.62,49.6,49.62,19800.0,33.0261,33.0394,33.0261,33.0394,19800.0
2005-09-16 13:50:00,49.61,49.63,49.6,49.61,20300.0,33.0328,33.0461,33.0261,33.0328,20300.0
2005-09-16 13:55:00,49.61,49.61,49.57,49.59,18800.0,33.0328,33.0328,33.0061,33.0194,18800.0
2005-09-16 14:00:00,49.6,49.61,49.58,49.58,46200.0,33.0261,33.0328,33.0128,33.0128,46200.0
2005-09-16 14:05:00,49.58,49.61,49.57,49.6,62900.0,33.0128,33.0328,33.0061,33.0261,62900.0
2005-09-16 14:10:00,49.6,49.62,49.58,49.62,36300.0,33.0261,33.0394,33.0128,33.0394,36300.0
2005-09-16 14:15:00,49.62,49.63,49.59,49.59,38300.0,33.0394,33.0461,33.0194,33.0194,38300.0
2005-09-16 14:20:00,49.59,49.59,49.56,49.57,65700.0,33.0194,33.0194,32.9995,33.0061,65700.0
2005-09-16 14:25:00,49.57,49.58,49.56,49.57,39800.0,33.0061,33.0128,32.9995,33.0061,39800.0
2005-09-16 14:30:00,49.58,49.58,49.56,49.58,32900.0,33.0128,33.0128,32.9995,33.0128,32900.0
2005-09-16 14:35:00,49.59,49.59,49.56,49.57,34300.0,33.0194,33.0194,32.9995,33.0061,34300.0
2005-09-16 14:40:00,49.57,49.59,49.56,49.58,67500.0,33.0061,33.0194,32.9995,33.0128,67500.0
2005-09-16 14:45:00,49.58,49.58,49.56,49.57,33400.0,33.0128,33.0128,32.9995,33.0061,33400.0
2005-09-16 14:50:00,49.57,49.62,49.56,49.62,68400.0,33.0061,33.0394,32.9995,33.0394,68400.0
2005-09-16 14:55:00,49.62,49.69,49.62,49.69,83200.0,33.0394,33.086,33.0394,33.086,83200.0
2005-09-16 15:00:00,49.7,49.73,49.7,49.72,41100.0,33.0927,33.1127,33.0927,33.106,41100.0
2005-09-16 15:05:00,49.72,49.74,49.71,49.74,46700.0,33.106,33.1193,33.0993,33.1193,46700.0
2005-09-16 15:10:00,49.74,49.79,49.73,49.75,85100.0,33.1193,33.1526,33.1127,33.126,85100.0
2005-09-16 15:15:00,49.76,49.83,49.76,49.82,50200.0,33.1326,33.1792,33.1326,33.1726,50200.0
2005-09-16 15:20:00,49.83,49.87,49.82,49.86,74000.0,33.1792,33.2059,33.1726,33.1992,74000.0
2005-09-16 15:25:00,49.86,49.86,49.7,49.7,100100.0,33.1992,33.1992,33.0927,33.0927,100100.0
2005-09-16 15:30:00,49.7,49.7,49.22,49.37,331200.0,33.0927,33.0927,32.7731,32.873,331200.0
2005-09-16 15:35:00,49.39,49.52,49.2,49.35,175400.0,32.8863,32.9728,32.7598,32.8596,175400.0
2005-09-16 15:40:00,49.35,49.35,49.13,49.14,333000.0,32.8596,32.8596,32.7131,32.7198,333000.0
2005-09-16 15:45:00,49.15,49.16,49.1,49.13,299400.0,32.7265,32.7331,32.6932,32.7131,299400.0
2005-09-16 15:50:00,49.13,49.13,49.03,49.04,330200.0,32.7131,32.7131,32.6466,32.6532,330200.0
2005-09-16 15:55:00,49.03,49.12,49.0,49.06,462200.0,32.6466,32.7065,32.6266,32.6665,462200.0
2005-09-19 09:30:00,49.41,50.04,49.41,49.97,214900.0,32.8996,33.3191,32.8996,33.2725,214900.0
2005-09-19 09:35:00,49.97,50.04,49.9,50.01,200000.0,33.2725,33.3191,33.2259,33.2991,200000.0
2005-09-19 09:40:00,50.01,50.02,49.75,49.97,140100.0,33.2991,33.3058,33.126,33.2725,140100.0
2005-09-19 09:45:00,50.0,50.08,49.95,50.05,171800.0,33.2924,33.3457,33.2591,33.3257,171800.0
2005-09-19 09:50:00,50.04,50.27,50.01,50.2,186100.0,33.3191,33.4722,33.2991,33.4256,186100.0
2005-09-19 09:55:00,50.2,50.74,50.15,50.38,191600.0,33.4256,33.7852,33.3923,33.5455,191600.0
2005-09-19 10:00:00,50.38,50.39,50.23,50.29,161400.0,33.5455,33.5521,33.4456,33.4855,161400.0
2005-09-19 10:05:00,50.29,50.34,50.15,50.17,173000.0,33.4855,33.5188,33.3923,33.4056,173000.0
2005-09-19 10:10:00,50.17,50.48,50.17,50.45,116600.0,33.4056,33.612,33.4056,33.5921,116600.0
2005-09-19 10:15:00,50.45,50.51,50.33,50.51,100400.0,33.5921,33.632,33.5122,33.632,100400.0
2005-09-19 10:20:00,50.5,50.7,50.44,50.69,99600.0,33.6254,33.7585,33.5854,33.7519,99600.0
2005-09-19 10:25:00,50.65,50.66,50.51,50.59,79700.0,33.7252,33.7319,33.632,33.6853,79700.0
2005-09-19 10:30:00,50.59,50.73,50.46,50.67,97000.0,33.6853,33.7785,33.5987,33.7386,97000.0
2005-09-19 10:35:00,50.7,50.81,50.62,50.81,89200.0,33.7585,33.8318,33.7053,33.8318,89200.0
2005-09-19 10:40:00,50.81,50.92,50.77,50.86,106200.0,33.8318,33.905,33.8051,33.8651,106200.0
2005-09-19 10:45:00,50.87,50.9,50.75,50.9,86800.0,33.8717,33.8917,33.7918,33.8917,86800.0
2005-09-19 10:50:00,50.9,51.09,50.86,51.0,287200.0,33.8917,34.0182,33.8651,33.9583,287200.0
2005-09-19 10:55:00,51.0,51.15,50.99,51.02,84200.0,33.9583,34.0582,33.9516,33.9716,84200.0
2005-09-19 11:00:00,51.0,51.14,50.97,51.12,160000.0,33.9583,34.0515,33.9383,34.0382,160000.0
2005-09-19 11:05:00,51.12,51.25,51.08,51.2,120900.0,34.0382,34.1247,34.0116,34.0915,120900.0
2005-09-19 11:10:00,51.2,51.27,50.99,51.03,89700.0,34.0915,34.1381,33.9516,33.9783,89700.0
2005-09-19 11:15:00,51.03,51.04,50.94,50.97,153200.0,33.9783,33.9849,33.9183,33.9383,153200.0
2005-09-19 11:20:00,50.96,51.08,50.92,51.05,91100.0,33.9317,34.0116,33.905,33.9916,91100.0
2005-09-19 11:25:00,51.04,51.04,50.96,50.97,91800.0,33.9849,33.9849,33.9317,33.9383,91800.0
2005-09-19 11:30:00,50.98,50.98,50.86,50.86,34000.0,33.945,33.945,33.8651,33.8651,34000.0
2005-09-19 11:35:00,50.85,50.87,50.78,50.86,46100.0,33.8584,33.8717,33.8118,33.8651,46100.0
2005-09-19 11:40:00,50.86,50.89,50.85,50.88,29300.0,33.8651,33.885,33.8584,33.8784,29300.0
2005-09-19 11:45:00,50.89,50.92,50.88,50.92,32100.0,33.885,33.905,33.8784,33.905,32100.0
2005-09-19 11:50:00,50.91,50.91,50.76,50.85,32100.0,33.8984,33.8984,33.7985,33.8584,32100.0
2005-09-19 11:55:00,50.85,50.89,50.84,50.84,14700.0,33.8584,33.885,33.8517,33.8517,14700.0
2005-09-19 12:00:00,50.83,50.84,50.61,50.65,112400.0,33.8451,33.8517,33.6986,33.7252,112400.0
2005-09-19 12:05:00,50.61,50.74,50.61,50.71,53000.0,33.6986,33.7852,33.6986,33.7652,53000.0
2005-09-19 12:10:00,50.72,50.77,50.65,50.69,64800.0,33.7718,33.8051,33.7252,33.7519,64800.0
2005-09-19 12:15:00,50.68,50.8,50.63,50.8,51400.0,33.7452,33.8251,33.7119,33.8251,51400.0
2005-09-19 12:20:00,50.78,50.8,50.53,50.54,58000.0,33.8118,33.8251,33.6453,33.652,58000.0
2005-09-19 12:25:00,50.55,50.63,50.54,50.56,18800.0,33.6587,33.7119,33.652,33.6653,18800.0
2005-09-19 12:30:00,50.55,50.72,50.53,50.72,73300.0,33.6587,33.7718,33.6453,33.7718,73300.0
2005-09-19 12:35:00,50.72,50.72,50.63,50.64,35400.0,33.7718,33.7718,33.7119,33.7186,35400.0
2005-09-19 12:40:00,50.64,50.64,50.62,50.62,31600.0,33.7186,33.7186,33.7053,33.7053,31600.0
2005-09-19 12:45:00,50.62,50.63,50.48,50.5,72100.0,33.7053,33.7119,33.612,33.6254,72100.0
2005-09-19 12:50:00,50.5,50.61,50.48,50.61,54600.0,33.6254,33.6986,33.612,33.6986,54600.0
2005-09-19 12:55:00,50.59,50.6,50.52,50.58,30100.0,33.6853,33.6919,33.6387,33.6786,30100.0
2005-09-19 13:00:00,50.57,50.61,50.57,50.6,29300.0,33.672,33.6986,33.672,33.6919,29300.0
2005-09-19 13:05:00,50.6,50.62,50.59,50.6,19500.0,33.6919,33.7053,33.6853,33.6919,19500.0
2005-09-19 13:10:00,50.6,50.61,50.58,50.6,53800.0,33.6919,33.6986,33.6786,33.6919,53800.0
2005-09-19 13:15:00,50.6,50.62,50.58,50.62,54000.0,33.6919,33.7053,33.6786,33.7053,54000.0
2005-09-19 13:20:00,50.62,50.66,50.61,50.61,38900.0,33.7053,33.7319,33.6986,33.6986,38900.0
2005-09-19 13:25:00,50.63,50.64,50.59,50.64,10200.0,33.7119,33.7186,33.6853,33.7186,10200.0
2005-09-19 13:30:00,50.64,50.66,50.64,50.65,33300.0,33.7186,33.7319,33.7186,33.7252,33300.0
2005-09-19 13:35:00,50.66,50.72,50.66,50.72,61000.0,33.7319,33.7718,33.7319,33.7718,61000.0
2005-09-19 13:40:00,50.71,50.71,50.64,50.7,44900.0,33.7652,33.7652,33.7186,33.7585,44900.0
2005-09-19 13:45:00,50.7,50.7,50.58,50.59,46900.0,33.7585,33.7585,33.6786,33.6853,46900.0
2005-09-19 13:50:00,50.59,50.64,50.58,50.64,15300.0,33.6853,33.7186,33.6786,33.7186,15300.0
2005-09-19 13:55:00,50.63,50.67,50.63,50.66,9100.0,33.7119,33.7386,33.7119,33.7319,9100.0
2005-09-19 14:00:00,50.65,50.69,50.65,50.66,12200.0,33.7252,33.7519,33.7252,33.7319,12200.0
2005-09-19 14:05:00,50.67,50.68,50.65,50.66,40000.0,33.7386,33.7452,33.7252,33.7319,40000.0
2005-09-19 14:10:00,50.67,50.69,50.62,50.69,29700.0,33.7386,33.7519,33.7053,33.7519,29700.0
2005-09-19 14:15:00,50.69,50.86,50.68,50.83,74500.0,33.7519,33.8651,33.7452,33.8451,74500.0
2005-09-19 14:20:00,50.83,50.92,50.77,50.79,107700.0,33.8451,33.905,33.8051,33.8185,107700.0
2005-09-19 14:25:00,50.79,50.82,50.77,50.79,43600.0,33.8185,33.8384,33.8051,33.8185,43600.0
2005-09-19 14:30:00,50.79,50.79,50.72,50.78,41600.0,33.8185,33.8185,33.7718,33.8118,41600.0
2005-09-19 14:35:00,50.78,50.82,50.76,50.8,92200.0,33.8118,33.8384,33.7985,33.8251,92200.0
2005-09-19 14:40:00,50.79,50.85,50.79,50.82,89300.0,33.8185,33.8584,33.8185,33.8384,89300.0
2005-09-19 14:45:00,50.81,50.83,50.8,50.83,84200.0,33.8318,33.8451,33.8251,33.8451,84200.0
2005-09-19 14:50:00,50.83,50.9,50.83,50.9,40900.0,33.8451,33.8917,33.8451,33.8917,40900.0
2005-09-19 14:55:00,50.9,50.93,50.81,50.81,38900.0,33.8917,33.9117,33.8318,33.8318,38900.0
2005-09-19 15:00:00,50.82,50.85,50.81,50.85,55500.0,33.8384,33.8584,33.8318,33.8584,55500.0
2005-09-19 15:05:00,50.85,50.89,50.8,50.81,28100.0,33.8584,33.885,33.8251,33.8318,28100.0
2005-09-19 15:10:00,50.81,50.82,50.75,50.75,60400.0,33.8318,33.8384,33.7918,33.7918,60400.0
2005-09-19 15:15:00,50.75,50.76,50.65,50.74,54700.0,33.7918,33.7985,33.7252,33.7852,54700.0
2005-09-19 15:20:00,50.73,50.78,50.73,50.78,88300.0,33.7785,33.8118,33.7785,33.8118,88300.0
2005-09-19 15:25:00,50.78,50.84,50.77,50.84,43000.0,33.8118,33.8517,33.8051,33.8517,43000.0
2005-09-19 15:30:00,50.84,50.9,50.83,50.89,73400.0,33.8517,33.8917,33.8451,33.885,73400.0
2005-09-19 15:35:00,50.89,50.9,50.87,50.89,52300.0,33.885,33.8917,33.8717,33.885,52300.0
2005-09-19 15:40:00,50.9,50.97,50.9,50.9,57100.0,33.8917,33.9383,33.8917,33.8917,57100.0
2005-09-19 15:45:00,50.9,50.91,50.82,50.86,72700.0,33.8917,33.8984,33.8384,33.8651,72700.0
2005-09-19 15:50:00,50.86,50.87,50.76,50.8,70600.0,33.8651,33.8717,33.7985,33.8251,70600.0
2005-09-19 15:55:00,50.8,50.81,50.76,50.77,65500.0,33.8251,33.8318,33.7985,33.8051,65500.0
2005-09-20 09:30:00,50.9,50.96,50.81,50.82,35400.0,33.8917,33.9317,33.8318,33.8384,35400.0
2005-09-20 09:35:00,50.82,50.92,50.82,50.85,39400.0,33.8384,33.905,33.8384,33.8584,39400.0
2005-09-20 09:40:00,50.85,50.85,50.7,50.8,52800.0,33.8584,33.8584,33.7585,33.8251,52800.0
2005-09-20 09:45:00,50.8,50.94,50.79,50.85,19000.0,33.8251,33.9183,33.8185,33.8584,19000.0
2005-09-20 09:50:00,50.85,51.1,50.85,51.05,43900.0,33.8584,34.0249,33.8584,33.9916,43900.0
2005-09-20 09:55:00,51.03,51.04,50.88,50.9,13800.0,33.9783,33.9849,33.8784,33.8917,13800.0
2005-09-20 10:00:00,50.9,51.18,50.9,51.18,32900.0,33.8917,34.0781,33.8917,34.0781,32900.0
2005-09-20 10:05:00,51.21,51.21,51.01,51.05,47200.0,34.0981,34.0981,33.9649,33.9916,47200.0
2005-09-20 10:10:00,51.22,51.22,51.04,51.06,94800.0,34.1048,34.1048,33.9849,33.9982,94800.0
2005-09-20 10:15:00,51.05,51.1,50.98,50.99,74800.0,33.9916,34.0249,33.945,33.9516,74800.0
2005-09-20 10:20:00,50.99,51.04,50.94,50.97,39500.0,33.9516,33.9849,33.9183,33.9383,39500.0
2005-09-20 10:25:00,50.98,51.04,50.98,51.01,28700.0,33.945,33.9849,33.945,33.9649,28700.0
2005-09-20 10:30:00,51.0,51.01,50.95,50.95,23800.0,33.9583,33.9649,33.925,33.925,23800.0
2005-09-20 10:35:00,50.95,50.95,50.86,50.93,120600.0,33.925,33.925,33.8651,33.9117,120600.0
2005-09-20 10:40:00,50.93,50.95,50.85,50.86,48600.0,33.9117,33.925,33.8584,33.8651,48600.0
2005-09-20 10:45:00,50.85,50.93,50.81,50.9,58200.0,33.8584,33.9117,33.8318,33.8917,58200.0
2005-09-20 10:50:00,50.9,50.9,50.82,50.85,64600.0,33.8917,33.8917,33.8384,33.8584,64600.0
2005-09-20 10:55:00,50.85,50.85,50.76,50.78,25600.0,33.8584,33.8584,33.7985,33.8118,25600.0
2005-09-20 11:00:00,50.79,50.79,50.68,50.68,33300.0,33.8185,33.8185,33.7452,33.7452,33300.0
2005-09-20 11:05:00,50.68,51.0,50.68,50.7,84200.0,33.7452,33.9583,33.7452,33.7585,84200.0
2005-09-20 11:10:00,50.7,50.75,50.69,50.75,25400.0,33.7585,33.7918,33.7519,33.7918,25400.0
2005-09-20 11:15:00,50.73,50.75,50.67,50.67,14000.0,33.7785,33.7918,33.7386,33.7386,14000.0
2005-09-20 11:20:00,50.67,50.67,50.61,50.61,143200.0,33.7386,33.7386,33.6986,33.6986,143200.0
2005-09-20 11:25:00,50.61,50.63,50.58,50.59,72800.0,33.6986,33.7119,33.6786,33.6853,72800.0
2005-09-20 11:30:00,50.6,50.66,50.59,50.65,30900.0,33.6919,33.7319,33.6853,33.7252,30900.0
2005-09-20 11:35:00,50.65,50.65,50.59,50.6,171800.0,33.7252,33.7252,33.6853,33.6919,171800.0
2005-09-20 11:40:00,50.58,50.59,50.3,50.31,101900.0,33.6786,33.6853,33.4922,33.4988,101900.0
2005-09-20 11:45:00,50.33,50.42,50.32,50.42,46700.0,33.5122,33.5721,33.5055,33.5721,46700.0
2005-09-20 11:50:00,50.42,50.45,50.38,50.38,70400.0,33.5721,33.5921,33.5455,33.5455,70400.0
2005-09-20 11:55:00,50.38,50.42,50.35,50.42,94100.0,33.5455,33.5721,33.5255,33.5721,94100.0
2005-09-20 12:00:00,50.4,50.41,50.4,50.4,14400.0,33.5588,33.5654,33.5588,33.5588,14400.0
2005-09-20 12:05:00,50.3,50.41,50.3,50.4,56900.0,33.4922,33.5654,33.4922,33.5588,56900.0
2005-09-20 12:10:00,50.4,50.4,50.34,50.36,15300.0,33.5588,33.5588,33.5188,33.5321,15300.0
2005-09-20 12:15:00,50.35,50.38,50.35,50.38,57600.0,33.5255,33.5455,33.5255,33.5455,57600.0
2005-09-20 12:20:00,50.39,50.42,50.39,50.39,43500.0,33.5521,33.5721,33.5521,33.5521,43500.0
2005-09-20 12:25:00,50.39,50.4,50.37,50.38,48500.0,33.5521,33.5588,33.5388,33.5455,48500.0
2005-09-20 12:30:00,50.38,50.39,50.36,50.36,18700.0,33.5455,33.5521,33.5321,33.5321,18700.0
2005-09-20 12:35:00,50.36,50.36,50.28,50.3,27700.0,33.5321,33.5321,33.4789,33.4922,27700.0
2005-09-20 12:40:00,50.29,50.29,50.26,50.26,43700.0,33.4855,33.4855,33.4656,33.4656,43700.0
2005-09-20 12:45:00,50.26,50.27,50.25,50.26,22100.0,33.4656,33.4722,33.4589,33.4656,22100.0
2005-09-20 12:50:00,50.25,50.26,50.22,50.25,48000.0,33.4589,33.4656,33.4389,33.4589,48000.0
2005-09-20 12:55:00,50.26,50.27,50.24,50.27,14600.0,33.4656,33.4722,33.4522,33.4722,14600.0
2005-09-20 13:00:00,50.27,50.28,50.25,50.28,14300.0,33.4722,33.4789,33.4589,33.4789,14300.0
2005-09-20 13:05:00,50.29,50.44,50.29,50.37,22500.0,33.4855,33.5854,33.4855,33.5388,22500.0
2005-09-20 13:10:00,50.37,50.4,50.36,50.39,16500.0,33.5388,33.5588,33.5321,33.5521,16500.0
2005-09-20 13:15:00,50.39,50.39,50.29,50.31,14300.0,33.5521,33.5521,33.4855,33.4988,14300.0
2005-09-20 13:20:00,50.3,50.3,50.25,50.25,16000.0,33.4922,33.4922,33.4589,33.4589,16000.0
2005-09-20 13:25:00,50.25,50.26,50.12,50.14,174000.0,33.4589,33.4656,33.3723,33.3857,174000.0
2005-09-20 13:30:00,50.14,50.22,50.13,50.19,19300.0,33.3857,33.4389,33.379,33.4189,19300.0
2005-09-20 13:35:00,50.58,50.58,50.17,50.17,125600.0,33.6786,33.6786,33.4056,33.4056,125600.0
2005-09-20 13:40:00,50.17,50.19,50.1,50.11,19300.0,33.4056,33.4189,33.359,33.3657,19300.0
2005-09-20 13:45:00,50.11,50.15,50.1,50.15,35300.0,33.3657,33.3923,33.359,33.3923,35300.0
2005-09-20 13:50:00,50.14,50.16,50.14,50.16,9000.0,33.3857,33.399,33.3857,33.399,9000.0
2005-09-20 13:55:00,50.16,50.16,50.12,50.13,15500.0,33.399,33.399,33.3723,33.379,15500.0
2005-09-20 14:00:00,50.12,50.16,50.12,50.15,26900.0,33.3723,33.399,33.3723,33.3923,26900.0
2005-09-20 14:05:00,50.14,50.19,50.14,50.18,24600.0,33.3857,33.4189,33.3857,33.4123,24600.0
2005-09-20 14:10:00,50.19,50.31,50.18,50.27,19600.0,33.4189,33.4988,33.4123,33.4722,19600.0
2005-09-20 14:15:00,50.27,50.27,50.12,50.18,31900.0,33.4722,33.4722,33.3723,33.4123,31900.0
2005-09-20 14:20:00,50.19,50.19,50.09,50.13,34400.0,33.4189,33.4189,33.3524,33.379,34400.0
2005-09-20 14:25:00,50.11,50.16,50.1,50.16,55800.0,33.3657,33.399,33.359,33.399,55800.0
2005-09-20 14:30:00,50.14,50.26,50.13,50.24,22400.0,33.3857,33.4656,33.379,33.4522,22400.0
2005-09-20 14:35:00,50.3,50.37,50.2,50.2,37000.0,33.4922,33.5388,33.4256,33.4256,37000.0
2005-09-20 14:40:00,50.2,50.24,50.14,50.17,27000.0,33.4256,33.4522,33.3857,33.4056,27000.0
2005-09-20 14:45:00,50.17,50.22,50.05,50.05,59500.0,33.4056,33.4389,33.3257,33.3257,59500.0
2005-09-20 14:50:00,50.06,50.07,50.03,50.04,49100.0,33.3324,33.339,33.3124,33.3191,49100.0
2005-09-20 14:55:00,50.04,50.1,50.04,50.04,39700.0,33.3191,33.359,33.3191,33.3191,39700.0
2005-09-20 15:00:00,50.06,50.06,49.91,49.91,79200.0,33.3324,33.3324,33.2325,33.2325,79200.0
2005-09-20 15:05:00,49.91,49.96,49.88,49.88,43800.0,33.2325,33.2658,33.2125,33.2125,43800.0
2005-09-20 15:10:00,49.87,49.87,49.84,49.85,73000.0,33.2059,33.2059,33.1859,33.1926,73000.0
2005-09-20 15:15:00,49.85,49.86,49.7,49.71,75700.0,33.1926,33.1992,33.0927,33.0993,75700.0
2005-09-20 15:20:00,49.7,49.79,49.7,49.79,50000.0,33.0927,33.1526,33.0927,33.1526,50000.0
2005-09-20 15:25:00,49.79,49.86,49.78,49.86,100200.0,33.1526,33.1992,33.1459,33.1992,100200.0
2005-09-20 15:30:00,49.86,49.88,49.85,49.87,60600.0,33.1992,33.2125,33.1926,33.2059,60600.0
2005-09-20 15:35:00,49.87,49.88,49.83,49.86,30400.0,33.2059,33.2125,33.1792,33.1992,30400.0
2005-09-20 15:40:00,49.85,49.87,49.83,49.87,37400.0,33.1926,33.2059,33.1792,33.2059,37400.0
2005-09-20 15:45:00,49.87,49.87,49.83,49.84,51800.0,33.2059,33.2059,33.1792,33.1859,51800.0
2005-09-20 15:50:00,49.83,49.84,49.77,49.78,38200.0,33.1792,33.1859,33.1393,33.1459,38200.0
2005-09-20 15:55:00,49.78,49.78,49.74,49.75,142800.0,33.1459,33.1459,33.1193,33.126,142800.0
2005-09-21 09:30:00,49.7,49.71,49.55,49.58,135900.0,33.0927,33.0993,32.9928,33.0128,135900.0
2005-09-21 09:35:00,49.59,49.6,49.51,49.54,55200.0,33.0194,33.0261,32.9662,32.9861,55200.0
2005-09-21 09:40:00,49.54,49.54,49.48,49.52,107000.0,32.9861,32.9861,32.9462,32.9728,107000.0
2005-09-21 09:45:00,49.52,49.54,49.5,49.53,20700.0,32.9728,32.9861,32.9595,32.9795,20700.0
2005-09-21 09:50:00,49.52,49.52,49.34,49.4,32700.0,32.9728,32.9728,32.853,32.8929,32700.0
2005-09-21 09:55:00,49.37,49.4,49.29,49.35,12300.0,32.873,32.8929,32.8197,32.8596,12300.0
2005-09-21 10:00:00,49.35,49.43,49.31,49.42,41200.0,32.8596,32.9129,32.833,32.9062,41200.0
2005-09-21 10:05:00,49.42,49.42,49.28,49.32,54500.0,32.9062,32.9062,32.813,32.8397,54500.0
2005-09-21 10:10:00,49.32,49.32,49.25,49.27,77100.0,32.8397,32.8397,32.793,32.8064,77100.0
2005-09-21 10:15:00,49.26,49.32,49.23,49.27,89100.0,32.7997,32.8397,32.7797,32.8064,89100.0
2005-09-21 10:20:00,49.28,49.29,49.25,49.26,38500.0,32.813,32.8197,32.793,32.7997,38500.0
2005-09-21 10:25:00,49.26,49.27,49.23,49.24,42000.0,32.7997,32.8064,32.7797,32.7864,42000.0
2005-09-21 10:30:00,49.24,49.3,49.23,49.3,59700.0,32.7864,32.8263,32.7797,32.8263,59700.0
2005-09-21 10:35:00,49.3,49.3,49.24,49.3,48200.0,32.8263,32.8263,32.7864,32.8263,48200.0
2005-09-21 10:40:00,49.3,49.36,49.29,49.34,50100.0,32.8263,32.8663,32.8197,32.853,50100.0
2005-09-21 10:45:00,49.34,49.38,49.33,49.38,28700.0,32.853,32.8796,32.8463,32.8796,28700.0
2005-09-21 10:50:00,49.38,49.44,49.38,49.41,38300.0,32.8796,32.9196,32.8796,32.8996,38300.0
2005-09-21 10:55:00,49.42,49.44,49.36,49.42,42000.0,32.9062,32.9196,32.8663,32.9062,42000.0
2005-09-21 11:00:00,49.42,49.49,49.42,49.44,32200.0,32.9062,32.9529,32.9062,32.9196,32200.0
2005-09-21 11:05:00,49.44,49.45,49.43,49.45,15700.0,32.9196,32.9262,32.9129,32.9262,15700.0
2005-09-21 11:10:00,49.44,49.44,49.37,49.4,24200.0,32.9196,32.9196,32.873,32.8929,24200.0
2005-09-21 11:15:00,49.39,49.43,49.38,49.39,41000.0,32.8863,32.9129,32.8796,32.8863,41000.0
2005-09-21 11:20:00,49.38,49.41,49.37,49.4,72700.0,32.8796,32.8996,32.873,32.8929,72700.0
2005-09-21 11:25:00,49.4,49.43,49.39,49.39,22800.0,32.8929,32.9129,32.8863,32.8863,22800.0
2005-09-21 11:30:00,49.39,49.43,49.38,49.41,45900.0,32.8863,32.9129,32.8796,32.8996,45900.0
2005-09-21 11:35:00,49.4,49.45,49.4,49.4,45600.0,32.8929,32.9262,32.8929,32.8929,45600.0
2005-09-21 11:40:00,49.41,49.41,49.39,49.39,20600.0,32.8996,32.8996,32.8863,32.8863,20600.0
2005-09-21 11:45:00,49.39,49.4,49.32,49.32,34600.0,32.8863,32.8929,32.8397,32.8397,34600.0
2005-09-21 11:50:00,49.33,49.42,49.32,49.42,61800.0,32.8463,32.9062,32.8397,32.9062,61800.0
2005-09-21 11:55:00,49.41,49.45,49.4,49.45,24800.0,32.8996,32.9262,32.8929,32.9262,24800.0
2005-09-21 12:00:00,49.45,49.5,49.44,49.5,70100.0,32.9262,32.9595,32.9196,32.9595,70100.0
2005-09-21 12:05:00,49.5,49.51,49.48,49.5,38500.0,32.9595,32.9662,32.9462,32.9595,38500.0
2005-09-21 12:10:00,49.5,49.51,49.49,49.5,28300.0,32.9595,32.9662,32.9529,32.9595,28300.0
2005-09-21 12:15:00,49.5,49.51,49.45,49.48,13800.0,32.9595,32.9662,32.9262,32.9462,13800.0
2005-09-21 12:20:00,49.48,49.49,49.43,49.49,34200.0,32.9462,32.9529,32.9129,32.9529,34200.0
2005-09-21 12:25:00,49.48,49.48,49.41,49.42,15000.0,32.9462,32.9462,32.8996,32.9062,15000.0
2005-09-21 12:30:00,49.41,49.46,49.41,49.45,14400.0,32.8996,32.9329,32.8996,32.9262,14400.0
2005-09-21 12:35:00,49.46,49.46,49.41,49.41,20100.0,32.9329,32.9329,32.8996,32.8996,20100.0
2005-09-21 12:40:00,49.4,49.41,49.36,49.4,33800.0,32.8929,32.8996,32.8663,32.8929,33800.0
2005-09-21 12:45:00,49.42,49.45,49.41,49.41,16700.0,32.9062,32.9262,32.8996,32.8996,16700.0
2005-09-21 12:50:00,49.4,49.41,49.38,49.4,13800.0,32.8929,32.8996,32.8796,32.8929,13800.0
2005-09-21 12:55:00,49.41,49.41,49.36,49.36,16200.0,32.8996,32.8996,32.8663,32.8663,16200.0
2005-09-21 13:00:00,49.36,49.37,49.32,49.34,32800.0,32.8663,32.873,32.8397,32.853,32800.0
2005-09-21 13:05:00,49.34,49.35,49.31,49.31,19700.0,32.853,32.8596,32.833,32.833,19700.0
2005-09-21 13:10:00,49.31,49.32,49.29,49.3,21000.0,32.833,32.8397,32.8197,32.8263,21000.0
2005-09-21 13:15:00,49.31,49.32,49.28,49.32,11000.0,32.833,32.8397,32.813,32.8397,11000.0
2005-09-21 13:20:00,49.31,49.32,49.21,49.22,16200.0,32.833,32.8397,32.7664,32.7731,16200.0
2005-09-21 13:25:00,49.22,49.23,49.21,49.22,6800.0,32.7731,32.7797,32.7664,32.7731,6800.0
2005-09-21 13:30:00,49.22,49.22,49.2,49.22,19200.0,32.7731,32.7731,32.7598,32.7731,19200.0
2005-09-21 13:35:00,49.21,49.22,49.12,49.15,20700.0,32.7664,32.7731,32.7065,32.7265,20700.0
2005-09-21 13:40:00,49.15,49.16,49.11,49.12,32700.0,32.7265,32.7331,32.6998,32.7065,32700.0
2005-09-21 13:45:00,49.12,49.12,49.11,49.11,17300.0,32.7065,32.7065,32.6998,32.6998,17300.0
2005-09-21 13:50:00,49.11,49.12,49.1,49.11,37700.0,32.6998,32.7065,32.6932,32.6998,37700.0
2005-09-21 13:55:00,49.1,49.21,49.1,49.2,52300.0,32.6932,32.7664,32.6932,32.7598,52300.0
2005-09-21 14:00:00,49.21,49.26,49.2,49.2,18400.0,32.7664,32.7997,32.7598,32.7598,18400.0
2005-09-21 14:05:00,49.18,49.19,49.12,49.12,21000.0,32.7464,32.7531,32.7065,32.7065,21000.0
2005-09-21 14:10:00,49.12,49.13,49.1,49.13,25700.0,32.7065,32.7131,32.6932,32.7131,25700.0
2005-09-21 14:15:00,49.13,49.19,49.12,49.17,23600.0,32.7131,32.7531,32.7065,32.7398,23600.0
2005-09-21 14:20:00,49.18,49.26,49.17,49.26,13800.0,32.7464,32.7997,32.7398,32.7997,13800.0
2005-09-21 14:25:00,49.26,49.28,49.24,49.25,31000.0,32.7997,32.813,32.7864,32.793,31000.0
2005-09-21 14:30:00,49.25,49.25,49.21,49.22,18800.0,32.793,32.793,32.7664,32.7731,18800.0
2005-09-21 14:35:00,49.22,49.24,49.17,49.17,23500.0,32.7731,32.7864,32.7398,32.7398,23500.0
2005-09-21 14:40:00,49.19,49.22,49.16,49.17,18100.0,32.7531,32.7731,32.7331,32.7398,18100.0
2005-09-21 14:45:00,49.17,49.18,49.16,49.17,11100.0,32.7398,32.7464,32.7331,32.7398,11100.0
2005-09-21 14:50:00,49.17,49.17,49.14,49.15,18600.0,32.7398,32.7398,32.7198,32.7265,18600.0
2005-09-21 14:55:00,49.15,49.16,49.13,49.13,42900.0,32.7265,32.7331,32.7131,32.7131,42900.0
2005-09-21 15:00:00,49.12,49.13,49.11,49.11,20600.0,32.7065,32.7131,32.6998,32.6998,20600.0
2005-09-21 15:05:00,49.11,49.11,49.09,49.1,80000.0,32.6998,32.6998,32.6865,32.6932,80000.0
2005-09-21 15:10:00,49.1,49.12,49.09,49.12,63400.0,32.6932,32.7065,32.6865,32.7065,63400.0
2005-09-21 15:15:00,49.12,49.14,49.11,49.12,30600.0,32.7065,32.7198,32.6998,32.7065,30600.0
2005-09-21 15:20:00,49.13,49.13,49.08,49.08,69000.0,32.7131,32.7131,32.6799,32.6799,69000.0
2005-09-21 15:25:00,49.07,49.08,49.05,49.05,23200.0,32.6732,32.6799,32.6599,32.6599,23200.0
2005-09-21 15:30:00,49.05,49.05,49.0,49.02,83200.0,32.6599,32.6599,32.6266,32.6399,83200.0
2005-09-21 15:35:00,49.02,49.02,49.0,49.0,47700.0,32.6399,32.6399,32.6266,32.6266,47700.0
2005-09-21 15:40:00,49.01,49.01,49.0,49.01,30000.0,32.6332,32.6332,32.6266,32.6332,30000.0
2005-09-21 15:45:00,49.0,49.01,48.95,48.95,47000.0,32.6266,32.6332,32.5933,32.5933,47000.0
2005-09-21 15:50:00,48.96,48.96,48.79,48.8,68800.0,32.6,32.6,32.4868,32.4934,68800.0
2005-09-21 15:55:00,48.79,48.8,48.74,48.75,173000.0,32.4868,32.4934,32.4535,32.4601,173000.0
2005-09-22 09:30:00,48.8,48.95,48.8,48.88,75400.0,32.4934,32.5933,32.4934,32.5467,75400.0
2005-09-22 09:35:00,48.9,48.9,48.72,48.81,31400.0,32.56,32.56,32.4401,32.5001,31400.0
2005-09-22 09:40:00,48.81,48.82,48.73,48.73,43000.0,32.5001,32.5067,32.4468,32.4468,43000.0
2005-09-22 09:45:00,48.74,48.81,48.7,48.8,39200.0,32.4535,32.5001,32.4268,32.4934,39200.0
2005-09-22 09:50:00,48.8,48.91,48.78,48.88,26900.0,32.4934,32.5667,32.4801,32.5467,26900.0
2005-09-22 09:55:00,48.9,48.9,48.82,48.9,60600.0,32.56,32.56,32.5067,32.56,60600.0
2005-09-22 10:00:00,48.9,48.92,48.81,48.83,41800.0,32.56,32.5733,32.5001,32.5134,41800.0
2005-09-22 10:05:00,48.83,48.92,48.83,48.86,30000.0,32.5134,32.5733,32.5134,32.5334,30000.0
2005-09-22 10:10:00,48.87,49.05,48.87,49.01,43200.0,32.54,32.6599,32.54,32.6332,43200.0
2005-09-22 10:15:00,49.01,49.01,48.93,48.93,25100.0,32.6332,32.6332,32.58,32.58,25100.0
2005-09-22 10:20:00,48.93,48.93,48.87,48.88,17300.0,32.58,32.58,32.54,32.5467,17300.0
2005-09-22 10:25:00,48.87,48.89,48.85,48.86,17600.0,32.54,32.5533,32.5267,32.5334,17600.0
2005-09-22 10:30:00,48.86,48.86,48.78,48.85,18500.0,32.5334,32.5334,32.4801,32.5267,18500.0
2005-09-22 10:35:00,48.85,48.88,48.82,48.83,19400.0,32.5267,32.5467,32.5067,32.5134,19400.0
2005-09-22 10:40:00,48.83,48.89,48.75,48.86,28200.0,32.5134,32.5533,32.4601,32.5334,28200.0
2005-09-22 10:45:00,48.86,48.86,48.76,48.77,12900.0,32.5334,32.5334,32.4668,32.4734,12900.0
2005-09-22 10:50:00,48.77,48.78,48.74,48.74,20100.0,32.4734,32.4801,32.4535,32.4535,20100.0
2005-09-22 10:55:00,48.72,48.73,48.71,48.72,15900.0,32.4401,32.4468,32.4335,32.4401,15900.0
2005-09-22 11:00:00,48.72,48.79,48.72,48.78,19400.0,32.4401,32.4868,32.4401,32.4801,19400.0
2005-09-22 11:05:00,48.77,48.78,48.73,48.75,33000.0,32.4734,32.4801,32.4468,32.4601,33000.0
2005-09-22 11:10:00,48.75,48.75,48.7,48.71,60100.0,32.4601,32.4601,32.4268,32.4335,60100.0
2005-09-22 11:15:00,48.72,48.72,48.62,48.65,68900.0,32.4401,32.4401,32.3736,32.3935,68900.0
2005-09-22 11:20:00,48.62,48.7,48.59,48.64,42400.0,32.3736,32.4268,32.3536,32.3869,42400.0
2005-09-22 11:25:00,48.66,48.66,48.55,48.56,25600.0,32.4002,32.4002,32.327,32.3336,25600.0
2005-09-22 11:30:00,48.56,48.58,48.5,48.53,65800.0,32.3336,32.3469,32.2937,32.3136,65800.0
2005-09-22 11:35:00,48.53,48.61,48.53,48.61,35300.0,32.3136,32.3669,32.3136,32.3669,35300.0
2005-09-22 11:40:00,48.6,48.61,48.57,48.57,19400.0,32.3602,32.3669,32.3403,32.3403,19400.0
2005-09-22 11:45:00,48.58,48.6,48.56,48.6,14300.0,32.3469,32.3602,32.3336,32.3602,14300.0
2005-09-22 11:50:00,48.59,48.63,48.59,48.61,16000.0,32.3536,32.3802,32.3536,32.3669,16000.0
2005-09-22 11:55:00,48.6,48.65,48.59,48.63,8700.0,32.3602,32.3935,32.3536,32.3802,8700.0
2005-09-22 12:00:00,48.63,48.64,48.56,48.56,16500.0,32.3802,32.3869,32.3336,32.3336,16500.0
2005-09-22 12:05:00,48.57,48.57,48.52,48.55,15100.0,32.3403,32.3403,32.307,32.327,15100.0
2005-09-22 12:10:00,48.54,48.62,48.54,48.61,20900.0,32.3203,32.3736,32.3203,32.3669,20900.0
2005-09-22 12:15:00,48.61,48.63,48.61,48.63,24000.0,32.3669,32.3802,32.3669,32.3802,24000.0
2005-09-22 12:20:00,48.62,48.63,48.6,48.61,11400.0,32.3736,32.3802,32.3602,32.3669,11400.0
2005-09-22 12:25:00,48.61,48.65,48.6,48.64,25500.0,32.3669,32.3935,32.3602,32.3869,25500.0
2005-09-22 12:30:00,48.63,48.64,48.63,48.64,14600.0,32.3802,32.3869,32.3802,32.3869,14600.0
2005-09-22 12:35:00,48.63,48.67,48.61,48.63,20700.0,32.3802,32.4069,32.3669,32.3802,20700.0
2005-09-22 12:40:00,48.62,48.63,48.54,48.55,20500.0,32.3736,32.3802,32.3203,32.327,20500.0
2005-09-22 12:45:00,48.54,48.65,48.54,48.64,21000.0,32.3203,32.3935,32.3203,32.3869,21000.0
2005-09-22 12:50:00,48.64,48.67,48.62,48.66,13400.0,32.3869,32.4069,32.3736,32.4002,13400.0
2005-09-22 12:55:00,48.66,48.75,48.66,48.74,15300.0,32.4002,32.4601,32.4002,32.4535,15300.0
2005-09-22 13:00:00,48.75,48.84,48.73,48.77,23800.0,32.4601,32.5201,32.4468,32.4734,23800.0
2005-09-22 13:05:00,48.76,48.86,48.75,48.86,21000.0,32.4668,32.5334,32.4601,32.5334,21000.0
2005-09-22 13:10:00,48.86,48.93,48.84,48.93,20400.0,32.5334,32.58,32.5201,32.58,20400.0
2005-09-22 13:15:00,48.94,49.12,48.93,49.1,31900.0,32.5866,32.7065,32.58,32.6932,31900.0
2005-09-22 13:20:00,49.1,49.12,49.02,49.12,17000.0,32.6932,32.7065,32.6399,32.7065,17000.0
2005-09-22 13:25:00,49.12,49.16,49.12,49.13,34500.0,32.7065,32.7331,32.7065,32.7131,34500.0
2005-09-22 13:30:00,49.12,49.12,49.09,49.1,23400.0,32.7065,32.7065,32.6865,32.6932,23400.0
2005-09-22 13:35:00,49.11,49.29,49.11,49.28,18700.0,32.6998,32.8197,32.6998,32.813,18700.0
2005-09-22 13:40:00,49.28,49.53,49.28,49.47,74200.0,32.813,32.9795,32.813,32.9395,74200.0
2005-09-22 13:45:00,49.48,49.48,49.43,49.46,44500.0,32.9462,32.9462,32.9129,32.9329,44500.0
2005-09-22 13:50:00,49.45,49.49,49.42,49.46,34300.0,32.9262,32.9529,32.9062,32.9329,34300.0
2005-09-22 13:55:00,49.47,49.5,49.43,49.44,50100.0,32.9395,32.9595,32.9129,32.9196,50100.0
2005-09-22 14:00:00,49.42,49.43,49.38,49.42,50500.0,32.9062,32.9129,32.8796,32.9062,50500.0
2005-09-22 14:05:00,49.4,49.48,49.39,49.41,13500.0,32.8929,32.9462,32.8863,32.8996,13500.0
2005-09-22 14:10:00,49.41,49.41,49.25,49.25,8700.0,32.8996,32.8996,32.793,32.793,8700.0
2005-09-22 14:15:00,49.26,49.3,49.24,49.29,20800.0,32.7997,32.8263,32.7864,32.8197,20800.0
2005-09-22 14:20:00,49.28,49.39,49.27,49.35,15000.0,32.813,32.8863,32.8064,32.8596,15000.0
2005-09-22 14:25:00,49.34,49.35,49.2,49.2,6800.0,32.853,32.8596,32.7598,32.7598,6800.0
2005-09-22 14:30:00,49.19,49.19,49.17,49.18,6800.0,32.7531,32.7531,32.7398,32.7464,6800.0
2005-09-22 14:35:00,49.17,49.24,49.17,49.22,15200.0,32.7398,32.7864,32.7398,32.7731,15200.0
2005-09-22 14:40:00,49.22,49.27,49.22,49.22,21500.0,32.7731,32.8064,32.7731,32.7731,21500.0
2005-09-22 14:45:00,49.21,49.28,49.21,49.26,22700.0,32.7664,32.813,32.7664,32.7997,22700.0
2005-09-22 14:50:00,49.26,49.26,49.19,49.22,23700.0,32.7997,32.7997,32.7531,32.7731,23700.0
2005-09-22 14:55:00,49.22,49.24,49.2,49.23,11600.0,32.7731,32.7864,32.7598,32.7797,11600.0
2005-09-22 15:00:00,49.22,49.24,49.22,49.22,14000.0,32.7731,32.7864,32.7731,32.7731,14000.0
2005-09-22 15:05:00,49.22,49.24,49.17,49.23,19000.0,32.7731,32.7864,32.7398,32.7797,19000.0
2005-09-22 15:10:00,49.23,49.24,49.2,49.23,17400.0,32.7797,32.7864,32.7598,32.7797,17400.0
2005-09-22 15:15:00,49.23,49.25,49.19,49.2,35400.0,32.7797,32.793,32.7531,32.7598,35400.0
2005-09-22 15:20:00,49.2,49.23,49.18,49.23,29700.0,32.7598,32.7797,32.7464,32.7797,29700.0
2005-09-22 15:25:00,49.23,49.23,49.21,49.21,27100.0,32.7797,32.7797,32.7664,32.7664,27100.0
2005-09-22 15:30:00,49.21,49.21,49.18,49.19,24300.0,32.7664,32.7664,32.7464,32.7531,24300.0
2005-09-22 15:35:00,49.19,49.19,49.16,49.17,33800.0,32.7531,32.7531,32.7331,32.7398,33800.0
2005-09-22 15:40:00,49.16,49.17,49.09,49.12,35200.0,32.7331,32.7398,32.6865,32.7065,35200.0
2005-09-22 15:45:00,49.12,49.16,49.06,49.14,34700.0,32.7065,32.7331,32.6665,32.7198,34700.0
2005-09-22 15:50:00,49.13,49.14,49.08,49.08,32000.0,32.7131,32.7198,32.6799,32.6799,32000.0
2005-09-22 15:55:00,49.09,49.09,49.01,49.05,43800.0,32.6865,32.6865,32.6332,32.6599,43800.0
2005-09-23 09:30:00,48.97,48.97,48.8,48.82,76700.0,32.6066,32.6066,32.4934,32.5067,76700.0
2005-09-23 09:35:00,48.82,48.9,48.81,48.9,40500.0,32.5067,32.56,32.5001,32.56,40500.0
2005-09-23 09:40:00,48.9,48.98,48.88,48.92,42500.0,32.56,32.6133,32.5467,32.5733,42500.0
2005-09-23 09:45:00,48.92,48.97,48.91,48.91,93800.0,32.5733,32.6066,32.5667,32.5667,93800.0
2005-09-23 09:50:00,48.9,48.95,48.86,48.95,39400.0,32.56,32.5933,32.5334,32.5933,39400.0
2005-09-23 09:55:00,48.95,48.96,48.86,48.91,20000.0,32.5933,32.6,32.5334,32.5667,20000.0
2005-09-23 10:00:00,48.93,49.07,48.93,49.03,32200.0,32.58,32.6732,32.58,32.6466,32200.0
2005-09-23 10:05:00,49.04,49.05,48.98,48.99,17200.0,32.6532,32.6599,32.6133,32.6199,17200.0
2005-09-23 10:10:00,48.99,49.09,48.95,48.97,35200.0,32.6199,32.6865,32.5933,32.6066,35200.0
2005-09-23 10:15:00,48.96,48.97,48.83,48.9,19600.0,32.6,32.6066,32.5134,32.56,19600.0
2005-09-23 10:20:00,48.89,48.96,48.89,48.95,18900.0,32.5533,32.6,32.5533,32.5933,18900.0
2005-09-23 10:25:00,48.95,49.1,48.95,49.09,34900.0,32.5933,32.6932,32.5933,32.6865,34900.0
2005-09-23 10:30:00,49.1,49.11,49.02,49.02,24000.0,32.6932,32.6998,32.6399,32.6399,24000.0
2005-09-23 10:35:00,49.02,49.04,48.93,48.94,27400.0,32.6399,32.6532,32.58,32.5866,27400.0
2005-09-23 10:40:00,48.95,48.99,48.92,48.95,12600.0,32.5933,32.6199,32.5733,32.5933,12600.0
2005-09-23 10:45:00,48.95,48.96,48.86,48.87,14500.0,32.5933,32.6,32.5334,32.54,14500.0
2005-09-23 10:50:00,48.86,48.92,48.86,48.92,21200.0,32.5334,32.5733,32.5334,32.5733,21200.0
2005-09-23 10:55:00,48.93,49.01,48.9,49.01,30100.0,32.58,32.6332,32.56,32.6332,30100.0
2005-09-23 11:00:00,49.01,49.07,48.9,48.9,51900.0,32.6332,32.6732,32.56,32.56,51900.0
2005-09-23 11:05:00,48.91,48.99,48.86,48.96,21000.0,32.5667,32.6199,32.5334,32.6,21000.0
2005-09-23 11:10:00,48.95,48.96,48.88,48.9,19200.0,32.5933,32.6,32.5467,32.56,19200.0
2005-09-23 11:15:00,48.9,49.01,48.9,48.97,20300.0,32.56,32.6332,32.56,32.6066,20300.0
2005-09-23 11:20:00,48.98,49.01,48.98,49.0,40300.0,32.6133,32.6332,32.6133,32.6266,40300.0
2005-09-23 11:25:00,49.04,49.05,48.99,49.01,30600.0,32.6532,32.6599,32.6199,32.6332,30600.0
2005-09-23 11:30:00,49.0,49.08,49.0,49.08,11400.0,32.6266,32.6799,32.6266,32.6799,11400.0
2005-09-23 11:35:00,49.09,49.13,49.08,49.13,23600.0,32.6865,32.7131,32.6799,32.7131,23600.0
2005-09-23 11:40:00,49.13,49.24,49.12,49.22,35000.0,32.7131,32.7864,32.7065,32.7731,35000.0
2005-09-23 11:45:00,49.23,49.49,49.22,49.49,38900.0,32.7797,32.9529,32.7731,32.9529,38900.0
2005-09-23 11:50:00,49.49,49.7,49.47,49.7,87100.0,32.9529,33.0927,32.9395,33.0927,87100.0
2005-09-23 11:55:00,49.7,49.7,49.55,49.67,75100.0,33.0927,33.0927,32.9928,33.0727,75100.0
2005-09-23 12:00:00,49.68,49.71,49.62,49.64,39500.0,33.0794,33.0993,33.0394,33.0527,39500.0
2005-09-23 12:05:00,49.66,49.66,49.59,49.61,10500.0,33.066,33.066,33.0194,33.0328,10500.0
2005-09-23 12:10:00,49.61,49.61,49.58,49.6,67200.0,33.0328,33.0328,33.0128,33.0261,67200.0
2005-09-23 12:15:00,49.6,49.62,49.57,49.6,14800.0,33.0261,33.0394,33.0061,33.0261,14800.0
2005-09-23 12:20:00,49.6,49.65,49.58,49.65,15800.0,33.0261,33.0594,33.0128,33.0594,15800.0
2005-09-23 12:25:00,49.65,49.68,49.59,49.59,11400.0,33.0594,33.0794,33.0194,33.0194,11400.0
2005-09-23 12:30:00,49.6,49.67,49.55,49.64,30900.0,33.0261,33.0727,32.9928,33.0527,30900.0
2005-09-23 12:35:00,49.63,49.65,49.58,49.65,11500.0,33.0461,33.0594,33.0128,33.0594,11500.0
2005-09-23 12:40:00,49.63,49.66,49.62,49.62,18100.0,33.0461,33.066,33.0394,33.0394,18100.0
2005-09-23 12:45:00,49.63,49.67,49.62,49.66,7600.0,33.0461,33.0727,33.0394,33.066,7600.0
2005-09-23 12:50:00,49.67,49.7,49.65,49.65,24300.0,33.0727,33.0927,33.0594,33.0594,24300.0
2005-09-23 12:55:00,49.65,49.65,49.63,49.64,13100.0,33.0594,33.0594,33.0461,33.0527,13100.0
2005-09-23 13:00:00,49.65,49.67,49.62,49.67,7100.0,33.0594,33.0727,33.0394,33.0727,7100.0
2005-09-23 13:05:00,49.68,49.72,49.68,49.7,30700.0,33.0794,33.106,33.0794,33.0927,30700.0
2005-09-23 13:10:00,49.7,49.71,49.69,49.7,13600.0,33.0927,33.0993,33.086,33.0927,13600.0
2005-09-23 13:15:00,49.7,49.76,49.7,49.74,65200.0,33.0927,33.1326,33.0927,33.1193,65200.0
2005-09-23 13:20:00,49.74,49.75,49.73,49.73,7300.0,33.1193,33.126,33.1127,33.1127,7300.0
2005-09-23 13:25:00,49.73,49.74,49.56,49.58,16000.0,33.1127,33.1193,32.9995,33.0128,16000.0
2005-09-23 13:30:00,49.59,49.67,49.57,49.67,19900.0,33.0194,33.0727,33.0061,33.0727,19900.0
2005-09-23 13:35:00,49.67,49.76,49.67,49.74,15600.0,33.0727,33.1326,33.0727,33.1193,15600.0
2005-09-23 13:40:00,49.74,49.85,49.72,49.8,26700.0,33.1193,33.1926,33.106,33.1593,26700.0
2005-09-23 13:45:00,49.81,49.81,49.7,49.71,15400.0,33.1659,33.1659,33.0927,33.0993,15400.0
2005-09-23 13:50:00,49.7,49.85,49.7,49.83,18000.0,33.0927,33.1926,33.0927,33.1792,18000.0
2005-09-23 13:55:00,49.83,49.92,49.81,49.87,29700.0,33.1792,33.2392,33.1659,33.2059,29700.0
2005-09-23 14:00:00,49.86,49.89,49.84,49.85,11800.0,33.1992,33.2192,33.1859,33.1926,11800.0
2005-09-23 14:05:00,49.84,49.86,49.8,49.82,14100.0,33.1859,33.1992,33.1593,33.1726,14100.0
2005-09-23 14:10:00,49.81,49.85,49.8,49.85,13300.0,33.1659,33.1926,33.1593,33.1926,13300.0
2005-09-23 14:15:00,49.84,49.86,49.72,49.74,36700.0,33.1859,33.1992,33.106,33.1193,36700.0
2005-09-23 14:20:00,49.73,49.74,49.7,49.71,7100.0,33.1127,33.1193,33.0927,33.0993,7100.0
2005-09-23 14:25:00,49.71,49.72,49.66,49.69,25700.0,33.0993,33.106,33.066,33.086,25700.0
2005-09-23 14:30:00,49.69,49.69,49.64,49.65,18200.0,33.086,33.086,33.0527,33.0594,18200.0
2005-09-23 14:35:00,49.65,49.67,49.64,49.65,41000.0,33.0594,33.0727,33.0527,33.0594,41000.0
2005-09-23 14:40:00,49.65,49.65,49.61,49.61,16800.0,33.0594,33.0594,33.0328,33.0328,16800.0
2005-09-23 14:45:00,49.61,49.63,49.6,49.61,19800.0,33.0328,33.0461,33.0261,33.0328,19800.0
2005-09-23 14:50:00,49.6,49.62,49.59,49.6,20500.0,33.0261,33.0394,33.0194,33.0261,20500.0
2005-09-23 14:55:00,49.6,49.62,49.6,49.6,20300.0,33.0261,33.0394,33.0261,33.0261,20300.0
2005-09-23 15:00:00,49.6,49.65,49.58,49.61,51900.0,33.0261,33.0594,33.0128,33.0328,51900.0
2005-09-23 15:05:00,49.61,49.63,49.58,49.59,44100.0,33.0328,33.0461,33.0128,33.0194,44100.0
2005-09-23 15:10:00,49.59,49.65,49.57,49.57,11500.0,33.0194,33.0594,33.0061,33.0061,11500.0
2005-09-23 15:15:00,49.55,49.6,49.54,49.6,29400.0,32.9928,33.0261,32.9861,33.0261,29400.0
2005-09-23 15:20:00,49.61,49.64,49.6,49.62,41800.0,33.0328,33.0527,33.0261,33.0394,41800.0
2005-09-23 15:25:00,49.62,49.66,49.62,49.63,24500.0,33.0394,33.066,33.0394,33.0461,24500.0
2005-09-23 15:30:00,49.63,49.63,49.6,49.6,21500.0,33.0461,33.0461,33.0261,33.0261,21500.0
2005-09-23 15:35:00,49.59,49.6,49.57,49.6,18300.0,33.0194,33.0261,33.0061,33.0261,18300.0
2005-09-23 15:40:00,49.62,49.67,49.6,49.66,18600.0,33.0394,33.0727,33.0261,33.066,18600.0
2005-09-23 15:45:00,49.67,49.79,49.67,49.76,66300.0,33.0727,33.1526,33.0727,33.1326,66300.0
2005-09-23 15:50:00,49.77,49.77,49.66,49.67,32800.0,33.1393,33.1393,33.066,33.0727,32800.0
2005-09-23 15:55:00,49.66,49.66,49.62,49.65,23700.0,33.066,33.066,33.0394,33.0594,23700.0
2005-09-26 09:30:00,50.0,50.0,49.98,49.99,62000.0,33.2924,33.2924,33.2791,33.2858,62000.0
2005-09-26 09:35:00,49.99,50.15,49.98,50.15,121300.0,33.2858,33.3923,33.2791,33.3923,121300.0
2005-09-26 09:40:00,50.15,50.19,50.12,50.15,125200.0,33.3923,33.4189,33.3723,33.3923,125200.0
2005-09-26 09:45:00,50.16,50.18,50.06,50.17,53900.0,33.399,33.4123,33.3324,33.4056,53900.0
2005-09-26 09:50:00,50.18,50.18,50.09,50.13,73100.0,33.4123,33.4123,33.3524,33.379,73100.0
2005-09-26 09:55:00,50.12,50.15,50.05,50.1,11400.0,33.3723,33.3923,33.3257,33.359,11400.0
2005-09-26 10:00:00,50.11,50.15,50.1,50.13,31900.0,33.3657,33.3923,33.359,33.379,31900.0
2005-09-26 10:05:00,50.14,50.18,50.11,50.18,24500.0,33.3857,33.4123,33.3657,33.4123,24500.0
2005-09-26 10:10:00,50.19,50.3,50.16,50.27,68200.0,33.4189,33.4922,33.399,33.4722,68200.0
2005-09-26 10:15:00,50.26,50.28,50.22,50.25,28100.0,33.4656,33.4789,33.4389,33.4589,28100.0
2005-09-26 10:20:00,50.25,50.27,50.23,50.27,49600.0,33.4589,33.4722,33.4456,33.4722,49600.0
2005-09-26 10:25:00,50.27,50.37,50.27,50.31,53500.0,33.4722,33.5388,33.4722,33.4988,53500.0
2005-09-26 10:30:00,50.32,50.36,50.31,50.36,46600.0,33.5055,33.5321,33.4988,33.5321,46600.0
2005-09-26 10:35:00,50.36,50.36,50.31,50.36,48700.0,33.5321,33.5321,33.4988,33.5321,48700.0
2005-09-26 10:40:00,50.36,50.43,50.34,50.39,52500.0,33.5321,33.5788,33.5188,33.5521,52500.0
2005-09-26 10:45:00,50.4,50.43,50.34,50.36,37500.0,33.5588,33.5788,33.5188,33.5321,37500.0
2005-09-26 10:50:00,50.37,50.46,50.35,50.45,38600.0,33.5388,33.5987,33.5255,33.5921,38600.0
2005-09-26 10:55:00,50.44,50.44,50.35,50.38,41500.0,33.5854,33.5854,33.5255,33.5455,41500.0
2005-09-26 11:00:00,50.38,50.38,50.35,50.38,18100.0,33.5455,33.5455,33.5255,33.5455,18100.0
2005-09-26 11:05:00,50.37,50.4,50.37,50.4,28900.0,33.5388,33.5588,33.5388,33.5588,28900.0
2005-09-26 11:10:00,50.4,50.4,50.36,50.37,17100.0,33.5588,33.5588,33.5321,33.5388,17100.0
2005-09-26 11:15:00,50.36,50.38,50.35,50.35,22800.0,33.5321,33.5455,33.5255,33.5255,22800.0
2005-09-26 11:20:00,50.36,50.41,50.35,50.39,19100.0,33.5321,33.5654,33.5255,33.5521,19100.0
2005-09-26 11:25:00,50.39,50.41,50.39,50.39,19900.0,33.5521,33.5654,33.5521,33.5521,19900.0
2005-09-26 11:30:00,50.39,50.46,50.38,50.45,28200.0,33.5521,33.5987,33.5455,33.5921,28200.0
2005-09-26 11:35:00,50.45,50.52,50.44,50.5,51900.0,33.5921,33.6387,33.5854,33.6254,51900.0
2005-09-26 11:40:00,50.51,50.52,50.0,50.5,18400.0,33.632,33.6387,33.2924,33.6254,18400.0
2005-09-26 11:45:00,50.5,50.52,50.49,50.5,23100.0,33.6254,33.6387,33.6187,33.6254,23100.0
2005-09-26 11:50:00,50.51,50.56,50.5,50.54,25500.0,33.632,33.6653,33.6254,33.652,25500.0
2005-09-26 11:55:00,50.52,50.55,50.44,50.55,41700.0,33.6387,33.6587,33.5854,33.6587,41700.0
2005-09-26 12:00:00,50.56,50.56,50.49,50.5,36500.0,33.6653,33.6653,33.6187,33.6254,36500.0
2005-09-26 12:05:00,50.5,50.55,50.5,50.55,46500.0,33.6254,33.6587,33.6254,33.6587,46500.0
2005-09-26 12:10:00,50.55,50.78,50.54,50.78,85300.0,33.6587,33.8118,33.652,33.8118,85300.0
2005-09-26 12:15:00,50.74,50.8,50.71,50.79,50600.0,33.7852,33.8251,33.7652,33.8185,50600.0
2005-09-26 12:20:00,50.79,50.88,50.78,50.88,76200.0,33.8185,33.8784,33.8118,33.8784,76200.0
2005-09-26 12:25:00,50.88,50.92,50.85,50.91,66400.0,33.8784,33.905,33.8584,33.8984,66400.0
2005-09-26 12:30:00,50.91,50.92,50.78,50.8,23900.0,33.8984,33.905,33.8118,33.8251,23900.0
2005-09-26 12:35:00,50.79,50.8,50.74,50.75,24800.0,33.8185,33.8251,33.7852,33.7918,24800.0
2005-09-26 12:40:00,50.75,50.76,50.71,50.71,10700.0,33.7918,33.7985,33.7652,33.7652,10700.0
2005-09-26 12:45:00,50.72,50.72,50.63,50.64,18000.0,33.7718,33.7718,33.7119,33.7186,18000.0
2005-09-26 12:50:00,50.64,50.67,50.62,50.67,16700.0,33.7186,33.7386,33.7053,33.7386,16700.0
2005-09-26 12:55:00,50.67,50.78,50.66,50.77,35500.0,33.7386,33.8118,33.7319,33.8051,35500.0
2005-09-26 13:00:00,50.79,50.8,50.74,50.74,23700.0,33.8185,33.8251,33.7852,33.7852,23700.0
2005-09-26 13:05:00,50.74,50.76,50.71,50.73,24600.0,33.7852,33.7985,33.7652,33.7785,24600.0
2005-09-26 13:10:00,50.74,50.77,50.7,50.7,30300.0,33.7852,33.8051,33.7585,33.7585,30300.0
2005-09-26 13:15:00,50.69,50.7,50.62,50.62,51100.0,33.7519,33.7585,33.7053,33.7053,51100.0
2005-09-26 13:20:00,50.63,50.63,50.45,50.53,54300.0,33.7119,33.7119,33.5921,33.6453,54300.0
2005-09-26 13:25:00,50.53,50.54,50.5,50.54,13500.0,33.6453,33.652,33.6254,33.652,13500.0
2005-09-26 13:30:00,50.54,50.55,50.5,50.51,17000.0,33.652,33.6587,33.6254,33.632,17000.0
2005-09-26 13:35:00,50.5,50.52,50.42,50.46,22100.0,33.6254,33.6387,33.5721,33.5987,22100.0
2005-09-26 13:40:00,50.47,50.51,50.46,50.5,22700.0,33.6054,33.632,33.5987,33.6254,22700.0
2005-09-26 13:45:00,50.5,50.51,50.48,50.5,14300.0,33.6254,33.632,33.612,33.6254,14300.0
2005-09-26 13:50:00,50.51,50.53,50.5,50.5,18500.0,33.632,33.6453,33.6254,33.6254,18500.0
2005-09-26 13:55:00,50.5,50.57,50.49,50.52,14400.0,33.6254,33.672,33.6187,33.6387,14400.0
2005-09-26 14:00:00,50.54,50.55,50.47,50.48,20700.0,33.652,33.6587,33.6054,33.612,20700.0
2005-09-26 14:05:00,50.48,50.52,50.46,50.47,8900.0,33.612,33.6387,33.5987,33.6054,8900.0
2005-09-26 14:10:00,50.47,50.48,50.42,50.42,21800.0,33.6054,33.612,33.5721,33.5721,21800.0
2005-09-26 14:15:00,50.4,50.44,50.37,50.43,38100.0,33.5588,33.5854,33.5388,33.5788,38100.0
2005-09-26 14:20:00,50.43,50.5,50.42,50.49,19600.0,33.5788,33.6254,33.5721,33.6187,19600.0
2005-09-26 14:25:00,50.49,50.52,50.49,50.5,24200.0,33.6187,33.6387,33.6187,33.6254,24200.0
2005-09-26 14:30:00,50.51,50.51,50.46,50.46,22800.0,33.632,33.632,33.5987,33.5987,22800.0
2005-09-26 14:35:00,50.47,50.51,50.45,50.47,40800.0,33.6054,33.632,33.5921,33.6054,40800.0
2005-09-26 14:40:00,50.48,50.48,50.41,50.43,23000.0,33.612,33.612,33.5654,33.5788,23000.0
2005-09-26 14:45:00,50.42,50.44,50.4,50.43,12800.0,33.5721,33.5854,33.5588,33.5788,12800.0
2005-09-26 14:50:00,50.42,50.44,50.42,50.42,16500.0,33.5721,33.5854,33.5721,33.5721,16500.0
2005-09-26 14:55:00,50.42,50.42,50.38,50.39,17600.0,33.5721,33.5721,33.5455,33.5521,17600.0
2005-09-26 15:00:00,50.39,50.43,50.38,50.41,20400.0,33.5521,33.5788,33.5455,33.5654,20400.0
2005-09-26 15:05:00,50.41,50.43,50.4,50.41,22300.0,33.5654,33.5788,33.5588,33.5654,22300.0
2005-09-26 15:10:00,50.42,50.43,50.39,50.42,26300.0,33.5721,33.5788,33.5521,33.5721,26300.0
2005-09-26 15:15:00,50.42,50.42,50.39,50.39,17600.0,33.5721,33.5721,33.5521,33.5521,17600.0
2005-09-26 15:20:00,50.41,50.42,50.39,50.42,34200.0,33.5654,33.5721,33.5521,33.5721,34200.0
2005-09-26 15:25:00,50.4,50.42,50.39,50.4,22200.0,33.5588,33.5721,33.5521,33.5588,22200.0
2005-09-26 15:30:00,50.39,50.44,50.38,50.44,34800.0,33.5521,33.5854,33.5455,33.5854,34800.0
2005-09-26 15:35:00,50.44,50.55,50.44,50.51,38600.0,33.5854,33.6587,33.5854,33.632,38600.0
2005-09-26 15:40:00,50.52,50.52,50.44,50.46,54100.0,33.6387,33.6387,33.5854,33.5987,54100.0
2005-09-26 15:45:00,50.46,50.51,50.45,50.47,39200.0,33.5987,33.632,33.5921,33.6054,39200.0
2005-09-26 15:50:00,50.47,50.62,50.44,50.47,40700.0,33.6054,33.7053,33.5854,33.6054,40700.0
2005-09-26 15:55:00,50.47,50.54,50.46,50.46,36500.0,33.6054,33.652,33.5987,33.5987,36500.0
2005-09-27 09:30:00,50.19,50.19,50.01,50.03,55900.0,33.4189,33.4189,33.2991,33.3124,55900.0
2005-09-27 09:35:00,50.02,50.03,49.94,49.98,37300.0,33.3058,33.3124,33.2525,33.2791,37300.0
2005-09-27 09:40:00,50.0,50.05,49.94,49.97,23600.0,33.2924,33.3257,33.2525,33.2725,23600.0
2005-09-27 09:45:00,49.97,49.97,49.93,49.93,37800.0,33.2725,33.2725,33.2458,33.2458,37800.0
2005-09-27 09:50:00,49.93,49.93,49.8,49.85,30100.0,33.2458,33.2458,33.1593,33.1926,30100.0
2005-09-27 09:55:00,49.86,49.92,49.82,49.9,23600.0,33.1992,33.2392,33.1726,33.2259,23600.0
2005-09-27 10:00:00,49.9,49.9,49.75,49.75,41000.0,33.2259,33.2259,33.126,33.126,41000.0
2005-09-27 10:05:00,49.76,49.8,49.74,49.75,49300.0,33.1326,33.1593,33.1193,33.126,49300.0
2005-09-27 10:10:00,49.76,49.79,49.75,49.76,24300.0,33.1326,33.1526,33.126,33.1326,24300.0
2005-09-27 10:15:00,49.76,49.78,49.76,49.77,19600.0,33.1326,33.1459,33.1326,33.1393,19600.0
2005-09-27 10:20:00,49.78,49.78,49.71,49.71,31800.0,33.1459,33.1459,33.0993,33.0993,31800.0
2005-09-27 10:25:00,49.71,49.74,49.7,49.72,19600.0,33.0993,33.1193,33.0927,33.106,19600.0
2005-09-27 10:30:00,49.72,49.74,49.69,49.69,16500.0,33.106,33.1193,33.086,33.086,16500.0
2005-09-27 10:35:00,49.7,49.73,49.69,49.69,24800.0,33.0927,33.1127,33.086,33.086,24800.0
2005-09-27 10:40:00,49.69,49.72,49.69,49.69,47600.0,33.086,33.106,33.086,33.086,47600.0
2005-09-27 10:45:00,49.7,49.7,49.65,49.67,28500.0,33.0927,33.0927,33.0594,33.0727,28500.0
2005-09-27 10:50:00,49.66,49.66,49.61,49.62,17900.0,33.066,33.066,33.0328,33.0394,17900.0
2005-09-27 10:55:00,49.61,49.64,49.6,49.63,19900.0,33.0328,33.0527,33.0261,33.0461,19900.0
2005-09-27 11:00:00,49.64,49.7,49.64,49.7,55300.0,33.0527,33.0927,33.0527,33.0927,55300.0
2005-09-27 11:05:00,49.7,49.7,49.68,49.69,32900.0,33.0927,33.0927,33.0794,33.086,32900.0
2005-09-27 11:10:00,49.69,49.75,49.69,49.72,26500.0,33.086,33.126,33.086,33.106,26500.0
2005-09-27 11:15:00,49.72,49.72,49.68,49.69,8600.0,33.106,33.106,33.0794,33.086,8600.0
2005-09-27 11:20:00,49.69,49.71,49.64,49.7,17400.0,33.086,33.0993,33.0527,33.0927,17400.0
2005-09-27 11:25:00,49.7,49.7,49.65,49.65,1600.0,33.0927,33.0927,33.0594,33.0594,1600.0
2005-09-27 11:30:00,49.65,49.65,49.58,49.59,13400.0,33.0594,33.0594,33.0128,33.0194,13400.0
2005-09-27 11:35:00,49.59,49.62,49.58,49.59,19400.0,33.0194,33.0394,33.0128,33.0194,19400.0
2005-09-27 11:40:00,49.6,49.62,49.6,49.61,13300.0,33.0261,33.0394,33.0261,33.0328,13300.0
2005-09-27 11:45:00,49.61,49.63,49.61,49.62,7400.0,33.0328,33.0461,33.0328,33.0394,7400.0
2005-09-27 11:50:00,49.63,49.65,49.6,49.62,16400.0,33.0461,33.0594,33.0261,33.0394,16400.0
2005-09-27 11:55:00,49.63,49.65,49.61,49.65,24800.0,33.0461,33.0594,33.0328,33.0594,24800.0
2005-09-27 12:00:00,49.64,49.73,49.58,49.73,25600.0,33.0527,33.1127,33.0128,33.1127,25600.0
2005-09-27 12:05:00,49.74,49.78,49.64,49.64,13700.0,33.1193,33.1459,33.0527,33.0527,13700.0
2005-09-27 12:10:00,49.64,49.64,49.62,49.62,6700.0,33.0527,33.0527,33.0394,33.0394,6700.0
2005-09-27 12:15:00,49.62,49.63,49.59,49.62,11900.0,33.0394,33.0461,33.0194,33.0394,11900.0
2005-09-27 12:20:00,49.63,49.63,49.59,49.6,8800.0,33.0461,33.0461,33.0194,33.0261,8800.0
2005-09-27 12:25:00,49.61,49.64,49.61,49.63,5800.0,33.0328,33.0527,33.0328,33.0461,5800.0
2005-09-27 12:30:00,49.64,49.64,49.62,49.63,6500.0,33.0527,33.0527,33.0394,33.0461,6500.0
2005-09-27 12:35:00,49.63,49.67,49.62,49.66,5500.0,33.0461,33.0727,33.0394,33.066,5500.0
2005-09-27 12:40:00,49.67,49.69,49.67,49.68,13100.0,33.0727,33.086,33.0727,33.0794,13100.0
2005-09-27 12:45:00,49.66,49.7,49.66,49.69,5400.0,33.066,33.0927,33.066,33.086,5400.0
2005-09-27 12:50:00,49.7,49.7,49.66,49.66,4400.0,33.0927,33.0927,33.066,33.066,4400.0
2005-09-27 12:55:00,49.66,49.71,49.66,49.68,13500.0,33.066,33.0993,33.066,33.0794,13500.0
2005-09-27 13:00:00,49.69,49.7,49.66,49.67,9900.0,33.086,33.0927,33.066,33.0727,9900.0
2005-09-27 13:05:00,49.66,49.67,49.66,49.66,1900.0,33.066,33.0727,33.066,33.066,1900.0
2005-09-27 13:10:00,49.67,49.67,49.66,49.66,8100.0,33.0727,33.0727,33.066,33.066,8100.0
2005-09-27 13:15:00,49.65,49.65,49.63,49.63,6400.0,33.0594,33.0594,33.0461,33.0461,6400.0
2005-09-27 13:20:00,49.63,49.63,49.58,49.59,12500.0,33.0461,33.0461,33.0128,33.0194,12500.0
2005-09-27 13:25:00,49.59,49.66,49.58,49.66,29100.0,33.0194,33.066,33.0128,33.066,29100.0
2005-09-27 13:30:00,49.66,49.68,49.65,49.67,10700.0,33.066,33.0794,33.0594,33.0727,10700.0
2005-09-27 13:35:00,49.67,49.7,49.66,49.7,8800.0,33.0727,33.0927,33.066,33.0927,8800.0
2005-09-27 13:40:00,49.69,49.7,49.64,49.65,6300.0,33.086,33.0927,33.0527,33.0594,6300.0
2005-09-27 13:45:00,49.65,49.65,49.61,49.63,5000.0,33.0594,33.0594,33.0328,33.0461,5000.0
2005-09-27 13:50:00,49.64,49.67,49.63,49.66,12800.0,33.0527,33.0727,33.0461,33.066,12800.0
2005-09-27 13:55:00,49.67,49.68,49.66,49.66,15200.0,33.0727,33.0794,33.066,33.066,15200.0
2005-09-27 14:00:00,49.67,49.72,49.66,49.71,23700.0,33.0727,33.106,33.066,33.0993,23700.0
2005-09-27 14:05:00,49.71,49.72,49.66,49.66,8800.0,33.0993,33.106,33.066,33.066,8800.0
2005-09-27 14:10:00,49.66,49.68,49.66,49.67,9100.0,33.066,33.0794,33.066,33.0727,9100.0
2005-09-27 14:15:00,49.66,49.68,49.65,49.65,11200.0,33.066,33.0794,33.0594,33.0594,11200.0
2005-09-27 14:20:00,49.66,49.67,49.64,49.65,9700.0,33.066,33.0727,33.0527,33.0594,9700.0
2005-09-27 14:25:00,49.64,49.65,49.62,49.63,11300.0,33.0527,33.0594,33.0394,33.0461,11300.0
2005-09-27 14:30:00,49.62,49.64,49.62,49.63,41400.0,33.0394,33.0527,33.0394,33.0461,41400.0
2005-09-27 14:35:00,49.62,49.62,49.6,49.61,11900.0,33.0394,33.0394,33.0261,33.0328,11900.0
2005-09-27 14:40:00,49.61,49.62,49.6,49.62,11200.0,33.0328,33.0394,33.0261,33.0394,11200.0
2005-09-27 14:45:00,49.62,49.69,49.62,49.67,27600.0,33.0394,33.086,33.0394,33.0727,27600.0
2005-09-27 14:50:00,49.67,49.67,49.61,49.64,11000.0,33.0727,33.0727,33.0328,33.0527,11000.0
2005-09-27 14:55:00,49.63,49.79,49.62,49.76,34900.0,33.0461,33.1526,33.0394,33.1326,34900.0
2005-09-27 15:00:00,49.76,49.81,49.76,49.81,30200.0,33.1326,33.1659,33.1326,33.1659,30200.0
2005-09-27 15:05:00,49.81,49.81,49.75,49.75,20700.0,33.1659,33.1659,33.126,33.126,20700.0
2005-09-27 15:10:00,49.75,49.78,49.75,49.76,16200.0,33.126,33.1459,33.126,33.1326,16200.0
2005-09-27 15:15:00,49.76,49.77,49.73,49.74,18200.0,33.1326,33.1393,33.1127,33.1193,18200.0
2005-09-27 15:20:00,49.74,49.8,49.74,49.78,45700.0,33.1193,33.1593,33.1193,33.1459,45700.0
2005-09-27 15:25:00,49.77,49.8,49.77,49.78,10300.0,33.1393,33.1593,33.1393,33.1459,10300.0
2005-09-27 15:30:00,49.78,49.78,49.71,49.74,36700.0,33.1459,33.1459,33.0993,33.1193,36700.0
2005-09-27 15:35:00,49.75,49.75,49.69,49.69,25100.0,33.126,33.126,33.086,33.086,25100.0
2005-09-27 15:40:00,49.69,49.7,49.67,49.67,20800.0,33.086,33.0927,33.0727,33.0727,20800.0
2005-09-27 15:45:00,49.67,49.69,49.63,49.64,15800.0,33.0727,33.086,33.0461,33.0527,15800.0
2005-09-27 15:50:00,49.64,49.66,49.63,49.64,31500.0,33.0527,33.066,33.0461,33.0527,31500.0
2005-09-27 15:55:00,49.63,49.65,49.62,49.64,30100.0,33.0461,33.0594,33.0394,33.0527,30100.0
2005-09-28 09:30:00,49.95,50.01,49.82,49.82,63400.0,33.2591,33.2991,33.1726,33.1726,63400.0
2005-09-28 09:35:00,49.83,49.83,49.6,49.78,27100.0,33.1792,33.1792,33.0261,33.1459,27100.0
2005-09-28 09:40:00,49.78,49.8,49.7,49.7,27400.0,33.1459,33.1593,33.0927,33.0927,27400.0
2005-09-28 09:45:00,49.7,49.79,49.59,49.77,38500.0,33.0927,33.1526,33.0194,33.1393,38500.0
2005-09-28 09:50:00,49.77,49.92,49.77,49.84,31200.0,33.1393,33.2392,33.1393,33.1859,31200.0
2005-09-28 09:55:00,49.83,49.92,49.76,49.81,34100.0,33.1792,33.2392,33.1326,33.1659,34100.0
2005-09-28 10:00:00,49.8,49.81,49.72,49.76,55900.0,33.1593,33.1659,33.106,33.1326,55900.0
2005-09-28 10:05:00,49.78,49.82,49.73,49.74,23600.0,33.1459,33.1726,33.1127,33.1193,23600.0
2005-09-28 10:10:00,49.74,49.74,49.67,49.67,16600.0,33.1193,33.1193,33.0727,33.0727,16600.0
2005-09-28 10:15:00,49.67,49.69,49.62,49.62,18000.0,33.0727,33.086,33.0394,33.0394,18000.0
2005-09-28 10:20:00,49.61,49.65,49.57,49.65,31600.0,33.0328,33.0594,33.0061,33.0594,31600.0
2005-09-28 10:25:00,49.61,49.65,49.6,49.6,16500.0,33.0328,33.0594,33.0261,33.0261,16500.0
2005-09-28 10:30:00,49.61,49.63,49.56,49.57,25600.0,33.0328,33.0461,32.9995,33.0061,25600.0
2005-09-28 10:35:00,49.58,49.59,49.52,49.55,17800.0,33.0128,33.0194,32.9728,32.9928,17800.0
2005-09-28 10:40:00,49.54,49.57,49.5,49.57,34800.0,32.9861,33.0061,32.9595,33.0061,34800.0
2005-09-28 10:45:00,49.57,49.59,49.57,49.59,17000.0,33.0061,33.0194,33.0061,33.0194,17000.0
2005-09-28 10:50:00,49.59,49.61,49.58,49.59,8400.0,33.0194,33.0328,33.0128,33.0194,8400.0
2005-09-28 10:55:00,49.59,49.59,49.54,49.55,7000.0,33.0194,33.0194,32.9861,32.9928,7000.0
2005-09-28 11:00:00,49.53,49.53,49.5,49.5,20100.0,32.9795,32.9795,32.9595,32.9595,20100.0
2005-09-28 11:05:00,49.51,49.54,49.51,49.52,8300.0,32.9662,32.9861,32.9662,32.9728,8300.0
2005-09-28 11:10:00,49.52,49.52,49.49,49.51,35900.0,32.9728,32.9728,32.9529,32.9662,35900.0
2005-09-28 11:15:00,49.51,49.51,49.46,49.51,30300.0,32.9662,32.9662,32.9329,32.9662,30300.0
2005-09-28 11:20:00,49.51,49.51,49.48,49.48,17600.0,32.9662,32.9662,32.9462,32.9462,17600.0
2005-09-28 11:25:00,49.5,49.51,49.49,49.51,23300.0,32.9595,32.9662,32.9529,32.9662,23300.0
2005-09-28 11:30:00,49.5,49.5,49.46,49.47,15100.0,32.9595,32.9595,32.9329,32.9395,15100.0
2005-09-28 11:35:00,49.48,49.5,49.47,49.49,51500.0,32.9462,32.9595,32.9395,32.9529,51500.0
2005-09-28 11:40:00,49.48,49.53,49.4,49.4,32900.0,32.9462,32.9795,32.8929,32.8929,32900.0
2005-09-28 11:45:00,49.4,49.42,49.25,49.25,42300.0,32.8929,32.9062,32.793,32.793,42300.0
2005-09-28 11:50:00,49.25,49.36,49.24,49.35,12500.0,32.793,32.8663,32.7864,32.8596,12500.0
2005-09-28 11:55:00,49.36,49.5,49.36,49.36,33200.0,32.8663,32.9595,32.8663,32.8663,33200.0
2005-09-28 12:00:00,49.36,49.39,49.36,49.36,58500.0,32.8663,32.8863,32.8663,32.8663,58500.0
2005-09-28 12:05:00,49.37,49.42,49.36,49.36,17600.0,32.873,32.9062,32.8663,32.8663,17600.0
2005-09-28 12:10:00,49.36,49.36,49.25,49.25,35700.0,32.8663,32.8663,32.793,32.793,35700.0
2005-09-28 12:15:00,49.25,49.3,49.24,49.28,17600.0,32.793,32.8263,32.7864,32.813,17600.0
2005-09-28 12:20:00,49.28,49.3,49.26,49.3,6900.0,32.813,32.8263,32.7997,32.8263,6900.0
2005-09-28 12:25:00,49.3,49.34,49.3,49.32,12000.0,32.8263,32.853,32.8263,32.8397,12000.0
2005-09-28 12:30:00,49.32,49.33,49.31,49.32,11600.0,32.8397,32.8463,32.833,32.8397,11600.0
2005-09-28 12:35:00,49.33,49.33,49.3,49.3,9400.0,32.8463,32.8463,32.8263,32.8263,9400.0
2005-09-28 12:40:00,49.3,49.31,49.28,49.3,17100.0,32.8263,32.833,32.813,32.8263,17100.0
2005-09-28 12:45:00,49.3,49.32,49.25,49.29,29200.0,32.8263,32.8397,32.793,32.8197,29200.0
2005-09-28 12:50:00,49.31,49.31,49.24,49.25,9100.0,32.833,32.833,32.7864,32.793,9100.0
2005-09-28 12:55:00,49.24,49.25,49.24,49.25,15100.0,32.7864,32.793,32.7864,32.793,15100.0
2005-09-28 13:00:00,49.25,49.25,49.22,49.22,21600.0,32.793,32.793,32.7731,32.7731,21600.0
2005-09-28 13:05:00,49.22,49.25,49.22,49.24,34900.0,32.7731,32.793,32.7731,32.7864,34900.0
2005-09-28 13:10:00,49.25,49.25,49.23,49.25,11000.0,32.793,32.793,32.7797,32.793,11000.0
2005-09-28 13:15:00,49.24,49.26,49.23,49.26,20600.0,32.7864,32.7997,32.7797,32.7997,20600.0
2005-09-28 13:20:00,49.26,49.29,49.24,49.28,31700.0,32.7997,32.8197,32.7864,32.813,31700.0
2005-09-28 13:25:00,49.27,49.28,49.26,49.27,52300.0,32.8064,32.813,32.7997,32.8064,52300.0
2005-09-28 13:30:00,49.27,49.28,49.22,49.22,68100.0,32.8064,32.813,32.7731,32.7731,68100.0
2005-09-28 13:35:00,49.23,49.27,49.2,49.22,22800.0,32.7797,32.8064,32.7598,32.7731,22800.0
2005-09-28 13:40:00,49.23,49.26,49.22,49.22,57800.0,32.7797,32.7997,32.7731,32.7731,57800.0
2005-09-28 13:45:00,49.22,49.23,49.18,49.19,8600.0,32.7731,32.7797,32.7464,32.7531,8600.0
2005-09-28 13:50:00,49.18,49.24,49.18,49.24,7900.0,32.7464,32.7864,32.7464,32.7864,7900.0
2005-09-28 13:55:00,49.24,49.25,49.21,49.21,4900.0,32.7864,32.793,32.7664,32.7664,4900.0
2005-09-28 14:00:00,49.21,49.26,49.21,49.22,14200.0,32.7664,32.7997,32.7664,32.7731,14200.0
2005-09-28 14:05:00,49.23,49.24,49.23,49.24,4000.0,32.7797,32.7864,32.7797,32.7864,4000.0
2005-09-28 14:10:00,49.24,49.3,49.24,49.29,14200.0,32.7864,32.8263,32.7864,32.8197,14200.0
2005-09-28 14:15:00,49.27,49.28,49.27,49.27,5800.0,32.8064,32.813,32.8064,32.8064,5800.0
2005-09-28 14:20:00,49.27,49.28,49.24,49.26,16100.0,32.8064,32.813,32.7864,32.7997,16100.0
2005-09-28 14:25:00,49.26,49.37,49.26,49.33,28800.0,32.7997,32.873,32.7997,32.8463,28800.0
2005-09-28 14:30:00,49.34,49.36,49.33,49.36,7300.0,32.853,32.8663,32.8463,32.8663,7300.0
2005-09-28 14:35:00,49.33,49.33,49.25,49.26,7600.0,32.8463,32.8463,32.793,32.7997,7600.0
2005-09-28 14:40:00,49.26,49.27,49.25,49.25,16200.0,32.7997,32.8064,32.793,32.793,16200.0
2005-09-28 14:45:00,49.25,49.28,49.25,49.25,11100.0,32.793,32.813,32.793,32.793,11100.0
2005-09-28 14:50:00,49.25,49.26,49.24,49.25,15100.0,32.793,32.7997,32.7864,32.793,15100.0
2005-09-28 14:55:00,49.25,49.27,49.24,49.24,23400.0,32.793,32.8064,32.7864,32.7864,23400.0
2005-09-28 15:00:00,49.23,49.25,49.23,49.25,32200.0,32.7797,32.793,32.7797,32.793,32200.0
2005-09-28 15:05:00,49.24,49.25,49.19,49.23,31300.0,32.7864,32.793,32.7531,32.7797,31300.0
2005-09-28 15:10:00,49.23,49.23,49.2,49.2,18000.0,32.7797,32.7797,32.7598,32.7598,18000.0
2005-09-28 15:15:00,49.2,49.21,49.17,49.18,20700.0,32.7598,32.7664,32.7398,32.7464,20700.0
2005-09-28 15:20:00,49.18,49.19,49.14,49.15,26400.0,32.7464,32.7531,32.7198,32.7265,26400.0
2005-09-28 15:25:00,49.15,49.2,49.15,49.2,11400.0,32.7265,32.7598,32.7265,32.7598,11400.0
2005-09-28 15:30:00,49.18,49.2,49.16,49.18,41200.0,32.7464,32.7598,32.7331,32.7464,41200.0
2005-09-28 15:35:00,49.18,49.22,49.18,49.2,18800.0,32.7464,32.7731,32.7464,32.7598,18800.0
2005-09-28 15:40:00,49.2,49.2,49.16,49.2,24200.0,32.7598,32.7598,32.7331,32.7598,24200.0
2005-09-28 15:45:00,49.21,49.22,49.16,49.16,11600.0,32.7664,32.7731,32.7331,32.7331,11600.0
2005-09-28 15:50:00,49.16,49.17,49.15,49.17,31800.0,32.7331,32.7398,32.7265,32.7398,31800.0
2005-09-28 15:55:00,49.18,49.18,49.11,49.13,48400.0,32.7464,32.7464,32.6998,32.7131,48400.0
2005-09-29 09:30:00,49.2,49.35,49.19,49.22,118800.0,32.7598,32.8596,32.7531,32.7731,118800.0
2005-09-29 09:35:00,49.22,49.22,49.05,49.18,83300.0,32.7731,32.7731,32.6599,32.7464,83300.0
2005-09-29 09:40:00,49.18,49.18,49.09,49.12,54100.0,32.7464,32.7464,32.6865,32.7065,54100.0
2005-09-29 09:45:00,49.11,49.11,49.01,49.02,68100.0,32.6998,32.6998,32.6332,32.6399,68100.0
2005-09-29 09:50:00,49.01,49.07,48.93,48.95,139800.0,32.6332,32.6732,32.58,32.5933,139800.0
2005-09-29 09:55:00,48.94,48.94,48.87,48.92,47300.0,32.5866,32.5866,32.54,32.5733,47300.0
2005-09-29 10:00:00,48.91,48.91,48.75,48.78,48900.0,32.5667,32.5667,32.4601,32.4801,48900.0
2005-09-29 10:05:00,48.77,48.86,48.77,48.86,43700.0,32.4734,32.5334,32.4734,32.5334,43700.0
2005-09-29 10:10:00,48.87,48.9,48.85,48.87,38600.0,32.54,32.56,32.5267,32.54,38600.0
2005-09-29 10:15:00,48.87,48.91,48.84,48.9,65700.0,32.54,32.5667,32.5201,32.56,65700.0
2005-09-29 10:20:00,48.92,48.93,48.89,48.9,15900.0,32.5733,32.58,32.5533,32.56,15900.0
2005-09-29 10:25:00,48.89,49.03,48.88,48.93,19400.0,32.5533,32.6466,32.5467,32.58,19400.0
2005-09-29 10:30:00,48.93,48.93,48.83,48.93,21800.0,32.58,32.58,32.5134,32.58,21800.0
2005-09-29 10:35:00,48.95,48.99,48.9,48.91,17900.0,32.5933,32.6199,32.56,32.5667,17900.0
2005-09-29 10:40:00,48.9,48.94,48.88,48.9,15800.0,32.56,32.5866,32.5467,32.56,15800.0
2005-09-29 10:45:00,48.9,48.91,48.82,48.84,29800.0,32.56,32.5667,32.5067,32.5201,29800.0
2005-09-29 10:50:00,48.84,48.9,48.82,48.88,18800.0,32.5201,32.56,32.5067,32.5467,18800.0
2005-09-29 10:55:00,48.86,48.86,48.79,48.79,26600.0,32.5334,32.5334,32.4868,32.4868,26600.0
2005-09-29 11:00:00,48.79,48.81,48.76,48.77,25900.0,32.4868,32.5001,32.4668,32.4734,25900.0
2005-09-29 11:05:00,48.76,48.8,48.76,48.77,110400.0,32.4668,32.4934,32.4668,32.4734,110400.0
2005-09-29 11:10:00,48.78,48.84,48.77,48.83,21000.0,32.4801,32.5201,32.4734,32.5134,21000.0
2005-09-29 11:15:00,48.83,48.83,48.75,48.79,17200.0,32.5134,32.5134,32.4601,32.4868,17200.0
2005-09-29 11:20:00,48.83,48.83,48.78,48.82,23500.0,32.5134,32.5134,32.4801,32.5067,23500.0
2005-09-29 11:25:00,48.82,48.82,48.76,48.77,13800.0,32.5067,32.5067,32.4668,32.4734,13800.0
2005-09-29 11:30:00,48.76,48.79,48.73,48.79,43000.0,32.4668,32.4868,32.4468,32.4868,43000.0
2005-09-29 11:35:00,48.79,48.88,48.79,48.88,22000.0,32.4868,32.5467,32.4868,32.5467,22000.0
2005-09-29 11:40:00,48.87,48.92,48.85,48.92,24200.0,32.54,32.5733,32.5267,32.5733,24200.0
2005-09-29 11:45:00,48.91,48.99,48.9,48.99,20500.0,32.5667,32.6199,32.56,32.6199,20500.0
2005-09-29 11:50:00,49.0,49.12,48.91,48.99,68000.0,32.6266,32.7065,32.5667,32.6199,68000.0
2005-09-29 11:55:00,49.0,49.04,48.99,49.0,20500.0,32.6266,32.6532,32.6199,32.6266,20500.0
2005-09-29 12:00:00,49.0,49.01,48.99,49.01,29100.0,32.6266,32.6332,32.6199,32.6332,29100.0
2005-09-29 12:05:00,49.01,49.01,48.92,48.96,47200.0,32.6332,32.6332,32.5733,32.6,47200.0
2005-09-29 12:10:00,48.93,48.96,48.91,48.91,8800.0,32.58,32.6,32.5667,32.5667,8800.0
2005-09-29 12:15:00,48.92,48.92,48.89,48.9,9900.0,32.5733,32.5733,32.5533,32.56,9900.0
2005-09-29 12:20:00,48.9,48.91,48.89,48.9,20400.0,32.56,32.5667,32.5533,32.56,20400.0
2005-09-29 12:25:00,48.89,48.94,48.89,48.94,50100.0,32.5533,32.5866,32.5533,32.5866,50100.0
2005-09-29 12:30:00,48.94,48.95,48.84,48.89,20800.0,32.5866,32.5933,32.5201,32.5533,20800.0
2005-09-29 12:35:00,48.9,48.9,48.84,48.85,24300.0,32.56,32.56,32.5201,32.5267,24300.0
2005-09-29 12:40:00,48.84,48.86,48.81,48.86,58000.0,32.5201,32.5334,32.5001,32.5334,58000.0
2005-09-29 12:45:00,48.86,48.91,48.86,48.89,43100.0,32.5334,32.5667,32.5334,32.5533,43100.0
2005-09-29 12:50:00,48.9,48.9,48.85,48.85,37900.0,32.56,32.56,32.5267,32.5267,37900.0
2005-09-29 12:55:00,48.85,48.87,48.81,48.86,18100.0,32.5267,32.54,32.5001,32.5334,18100.0
2005-09-29 13:00:00,48.85,48.95,48.83,48.95,13200.0,32.5267,32.5933,32.5134,32.5933,13200.0
2005-09-29 13:05:00,48.96,49.0,48.92,48.94,17000.0,32.6,32.6266,32.5733,32.5866,17000.0
2005-09-29 13:10:00,48.94,48.94,48.88,48.93,14300.0,32.5866,32.5866,32.5467,32.58,14300.0
2005-09-29 13:15:00,48.93,48.97,48.82,48.88,65300.0,32.58,32.6066,32.5067,32.5467,65300.0
2005-09-29 13:20:00,48.88,48.95,48.87,48.91,74000.0,32.5467,32.5933,32.54,32.5667,74000.0
2005-09-29 13:25:00,48.9,48.9,48.86,48.88,42200.0,32.56,32.56,32.5334,32.5467,42200.0
2005-09-29 13:30:00,48.87,48.91,48.87,48.89,55500.0,32.54,32.5667,32.54,32.5533,55500.0
2005-09-29 13:35:00,48.89,48.92,48.87,48.9,29700.0,32.5533,32.5733,32.54,32.56,29700.0
2005-09-29 13:40:00,48.92,48.94,48.88,48.89,25800.0,32.5733,32.5866,32.5467,32.5533,25800.0
2005-09-29 13:45:00,48.89,48.91,48.89,48.9,11200.0,32.5533,32.5667,32.5533,32.56,11200.0
2005-09-29 13:50:00,48.9,48.91,48.87,48.88,15400.0,32.56,32.5667,32.54,32.5467,15400.0
2005-09-29 13:55:00,48.88,48.91,48.87,48.9,31200.0,32.5467,32.5667,32.54,32.56,31200.0
2005-09-29 14:00:00,48.9,48.98,48.89,48.95,33300.0,32.56,32.6133,32.5533,32.5933,33300.0
2005-09-29 14:05:00,48.97,48.99,48.95,48.97,32800.0,32.6066,32.6199,32.5933,32.6066,32800.0
2005-09-29 14:10:00,48.96,48.99,48.96,48.97,13500.0,32.6,32.6199,32.6,32.6066,13500.0
2005-09-29 14:15:00,48.97,48.98,48.94,48.95,39000.0,32.6066,32.6133,32.5866,32.5933,39000.0
2005-09-29 14:20:00,48.95,48.99,48.95,48.99,36400.0,32.5933,32.6199,32.5933,32.6199,36400.0
2005-09-29 14:25:00,48.98,48.99,48.9,48.91,31700.0,32.6133,32.6199,32.56,32.5667,31700.0
2005-09-29 14:30:00,48.92,48.98,48.92,48.96,22200.0,32.5733,32.6133,32.5733,32.6,22200.0
2005-09-29 14:35:00,48.96,48.99,48.95,48.99,19500.0,32.6,32.6199,32.5933,32.6199,19500.0
2005-09-29 14:40:00,49.0,49.0,48.98,48.99,59000.0,32.6266,32.6266,32.6133,32.6199,59000.0
2005-09-29 14:45:00,49.0,49.0,48.98,48.99,9800.0,32.6266,32.6266,32.6133,32.6199,9800.0
2005-09-29 14:50:00,48.99,49.0,48.97,48.98,18800.0,32.6199,32.6266,32.6066,32.6133,18800.0
2005-09-29 14:55:00,48.98,49.0,48.98,49.0,15500.0,32.6133,32.6266,32.6133,32.6266,15500.0
2005-09-29 15:00:00,49.0,49.0,48.99,49.0,24000.0,32.6266,32.6266,32.6199,32.6266,24000.0
2005-09-29 15:05:00,49.0,49.0,48.95,49.0,34900.0,32.6266,32.6266,32.5933,32.6266,34900.0
2005-09-29 15:10:00,49.0,49.0,48.97,48.97,11000.0,32.6266,32.6266,32.6066,32.6066,11000.0
2005-09-29 15:15:00,48.99,49.0,48.99,49.0,46400.0,32.6199,32.6266,32.6199,32.6266,46400.0
2005-09-29 15:20:00,49.0,49.13,49.0,49.1,51300.0,32.6266,32.7131,32.6266,32.6932,51300.0
2005-09-29 15:25:00,49.1,49.11,49.0,49.01,45500.0,32.6932,32.6998,32.6266,32.6332,45500.0
2005-09-29 15:30:00,49.0,49.01,48.98,49.0,39400.0,32.6266,32.6332,32.6133,32.6266,39400.0
2005-09-29 15:35:00,49.01,49.06,48.99,49.06,40100.0,32.6332,32.6665,32.6199,32.6665,40100.0
2005-09-29 15:40:00,49.06,49.11,49.06,49.08,27100.0,32.6665,32.6998,32.6665,32.6799,27100.0
2005-09-29 15:45:00,49.09,49.11,49.08,49.1,18000.0,32.6865,32.6998,32.6799,32.6932,18000.0
2005-09-29 15:50:00,49.1,49.16,49.09,49.13,44900.0,32.6932,32.7331,32.6865,32.7131,44900.0
2005-09-29 15:55:00,49.13,49.16,49.08,49.08,68900.0,32.7131,32.7331,32.6799,32.6799,68900.0
2005-09-30 09:30:00,48.97,49.12,48.97,49.06,80100.0,32.6066,32.7065,32.6066,32.6665,80100.0
2005-09-30 09:35:00,49.08,49.2,49.08,49.16,26200.0,32.6799,32.7598,32.6799,32.7331,26200.0
2005-09-30 09:40:00,49.16,49.24,49.15,49.22,16200.0,32.7331,32.7864,32.7265,32.7731,16200.0
2005-09-30 09:45:00,49.21,49.21,49.16,49.21,33700.0,32.7664,32.7664,32.7331,32.7664,33700.0
2005-09-30 09:50:00,49.21,49.24,49.2,49.24,19200.0,32.7664,32.7864,32.7598,32.7864,19200.0
2005-09-30 09:55:00,49.2,49.29,49.15,49.27,87300.0,32.7598,32.8197,32.7265,32.8064,87300.0
2005-09-30 10:00:00,49.26,49.3,49.2,49.26,20200.0,32.7997,32.8263,32.7598,32.7997,20200.0
2005-09-30 10:05:00,49.27,49.41,49.27,49.38,57200.0,32.8064,32.8996,32.8064,32.8796,57200.0
2005-09-30 10:10:00,49.38,49.38,49.24,49.25,22100.0,32.8796,32.8796,32.7864,32.793,22100.0
2005-09-30 10:15:00,49.25,49.31,49.24,49.27,70400.0,32.793,32.833,32.7864,32.8064,70400.0
2005-09-30 10:20:00,49.25,49.31,49.22,49.27,36900.0,32.793,32.833,32.7731,32.8064,36900.0
2005-09-30 10:25:00,49.25,49.3,49.25,49.26,17000.0,32.793,32.8263,32.793,32.7997,17000.0
2005-09-30 10:30:00,49.26,49.31,49.25,49.3,27800.0,32.7997,32.833,32.793,32.8263,27800.0
2005-09-30 10:35:00,49.3,49.31,49.22,49.31,32100.0,32.8263,32.833,32.7731,32.833,32100.0
2005-09-30 10:40:00,49.31,49.4,49.31,49.37,19000.0,32.833,32.8929,32.833,32.873,19000.0
2005-09-30 10:45:00,49.37,49.37,49.32,49.32,10000.0,32.873,32.873,32.8397,32.8397,10000.0
2005-09-30 10:50:00,49.3,49.32,49.3,49.32,62700.0,32.8263,32.8397,32.8263,32.8397,62700.0
2005-09-30 10:55:00,49.32,49.4,49.32,49.33,23500.0,32.8397,32.8929,32.8397,32.8463,23500.0
2005-09-30 11:00:00,49.33,49.33,49.24,49.27,17100.0,32.8463,32.8463,32.7864,32.8064,17100.0
2005-09-30 11:05:00,49.28,49.31,49.28,49.3,12000.0,32.813,32.833,32.813,32.8263,12000.0
2005-09-30 11:10:00,49.29,49.34,49.29,49.32,5900.0,32.8197,32.853,32.8197,32.8397,5900.0
2005-09-30 11:15:00,49.32,49.33,49.26,49.33,23300.0,32.8397,32.8463,32.7997,32.8463,23300.0
2005-09-30 11:20:00,49.32,49.35,49.31,49.34,49800.0,32.8397,32.8596,32.833,32.853,49800.0
2005-09-30 11:25:00,49.34,49.41,49.34,49.4,59300.0,32.853,32.8996,32.853,32.8929,59300.0
2005-09-30 11:30:00,49.41,49.47,49.41,49.47,17900.0,32.8996,32.9395,32.8996,32.9395,17900.0
2005-09-30 11:35:00,49.47,49.5,49.39,49.4,31300.0,32.9395,32.9595,32.8863,32.8929,31300.0
2005-09-30 11:40:00,49.4,49.45,49.38,49.45,21000.0,32.8929,32.9262,32.8796,32.9262,21000.0
2005-09-30 11:45:00,49.45,49.45,49.33,49.33,18300.0,32.9262,32.9262,32.8463,32.8463,18300.0
2005-09-30 11:50:00,49.33,49.4,49.33,49.37,9000.0,32.8463,32.8929,32.8463,32.873,9000.0
2005-09-30 11:55:00,49.39,49.39,49.3,49.33,10800.0,32.8863,32.8863,32.8263,32.8463,10800.0
2005-09-30 12:00:00,49.31,49.33,49.26,49.31,32300.0,32.833,32.8463,32.7997,32.833,32300.0
2005-09-30 12:05:00,49.31,49.36,49.27,49.36,12300.0,32.833,32.8663,32.8064,32.8663,12300.0
2005-09-30 12:10:00,49.36,49.41,49.36,49.41,7100.0,32.8663,32.8996,32.8663,32.8996,7100.0
2005-09-30 12:15:00,49.42,49.48,49.41,49.46,15800.0,32.9062,32.9462,32.8996,32.9329,15800.0
2005-09-30 12:20:00,49.46,49.48,49.45,49.47,11200.0,32.9329,32.9462,32.9262,32.9395,11200.0
2005-09-30 12:25:00,49.47,49.48,49.45,49.46,9800.0,32.9395,32.9462,32.9262,32.9329,9800.0
2005-09-30 12:30:00,49.46,49.46,49.43,49.45,8900.0,32.9329,32.9329,32.9129,32.9262,8900.0
2005-09-30 12:35:00,49.45,49.45,49.43,49.43,4000.0,32.9262,32.9262,32.9129,32.9129,4000.0
2005-09-30 12:40:00,49.44,49.44,49.43,49.43,5900.0,32.9196,32.9196,32.9129,32.9129,5900.0
2005-09-30 12:45:00,49.43,49.43,49.37,49.37,7400.0,32.9129,32.9129,32.873,32.873,7400.0
2005-09-30 12:50:00,49.37,49.48,49.37,49.48,21700.0,32.873,32.9462,32.873,32.9462,21700.0
2005-09-30 12:55:00,49.47,49.47,49.44,49.46,10900.0,32.9395,32.9395,32.9196,32.9329,10900.0
2005-09-30 13:00:00,49.46,49.5,49.46,49.5,13900.0,32.9329,32.9595,32.9329,32.9595,13900.0
2005-09-30 13:05:00,49.5,49.53,49.5,49.51,10700.0,32.9595,32.9795,32.9595,32.9662,10700.0
2005-09-30 13:10:00,49.51,49.54,49.5,49.54,8500.0,32.9662,32.9861,32.9595,32.9861,8500.0
2005-09-30 13:15:00,49.54,49.54,49.51,49.53,11000.0,32.9861,32.9861,32.9662,32.9795,11000.0
2005-09-30 13:20:00,49.54,49.59,49.53,49.59,29700.0,32.9861,33.0194,32.9795,33.0194,29700.0
2005-09-30 13:25:00,49.58,49.68,49.58,49.65,42600.0,33.0128,33.0794,33.0128,33.0594,42600.0
2005-09-30 13:30:00,49.65,49.65,49.62,49.65,27600.0,33.0594,33.0594,33.0394,33.0594,27600.0
2005-09-30 13:35:00,49.65,49.65,49.62,49.63,8400.0,33.0594,33.0594,33.0394,33.0461,8400.0
2005-09-30 13:40:00,49.63,49.65,49.61,49.65,18600.0,33.0461,33.0594,33.0328,33.0594,18600.0
2005-09-30 13:45:00,49.64,49.67,49.63,49.67,16400.0,33.0527,33.0727,33.0461,33.0727,16400.0
2005-09-30 13:50:00,49.67,49.85,49.67,49.7,43500.0,33.0727,33.1926,33.0727,33.0927,43500.0
2005-09-30 13:55:00,49.68,49.7,49.67,49.67,4000.0,33.0794,33.0927,33.0727,33.0727,4000.0
2005-09-30 14:00:00,49.67,49.75,49.66,49.74,13100.0,33.0727,33.126,33.066,33.1193,13100.0
2005-09-30 14:05:00,49.71,49.81,49.68,49.81,56000.0,33.0993,33.1659,33.0794,33.1659,56000.0
2005-09-30 14:10:00,49.8,49.83,49.72,49.75,22200.0,33.1593,33.1792,33.106,33.126,22200.0
2005-09-30 14:15:00,49.75,49.8,49.72,49.8,34800.0,33.126,33.1593,33.106,33.1593,34800.0
2005-09-30 14:20:00,49.8,49.8,49.77,49.79,16300.0,33.1593,33.1593,33.1393,33.1526,16300.0
2005-09-30 14:25:00,49.79,49.81,49.79,49.8,23000.0,33.1526,33.1659,33.1526,33.1593,23000.0
2005-09-30 14:30:00,49.83,49.98,49.82,49.95,88300.0,33.1792,33.2791,33.1726,33.2591,88300.0
2005-09-30 14:35:00,49.96,50.03,49.94,49.99,93200.0,33.2658,33.3124,33.2525,33.2858,93200.0
2005-09-30 14:40:00,49.99,50.07,49.97,50.02,50700.0,33.2858,33.339,33.2725,33.3058,50700.0
2005-09-30 14:45:00,50.01,50.03,49.99,50.03,52700.0,33.2991,33.3124,33.2858,33.3124,52700.0
2005-09-30 14:50:00,50.03,50.03,49.96,49.96,31300.0,33.3124,33.3124,33.2658,33.2658,31300.0
2005-09-30 14:55:00,49.94,50.08,49.92,50.04,22500.0,33.2525,33.3457,33.2392,33.3191,22500.0
2005-09-30 15:00:00,50.04,50.05,50.01,50.01,25800.0,33.3191,33.3257,33.2991,33.2991,25800.0
2005-09-30 15:05:00,50.02,50.02,50.0,50.01,19600.0,33.3058,33.3058,33.2924,33.2991,19600.0
2005-09-30 15:10:00,50.02,50.07,50.01,50.07,26600.0,33.3058,33.339,33.2991,33.339,26600.0
2005-09-30 15:15:00,50.08,50.08,50.0,50.01,31800.0,33.3457,33.3457,33.2924,33.2991,31800.0
2005-09-30 15:20:00,50.01,50.01,50.0,50.0,29200.0,33.2991,33.2991,33.2924,33.2924,29200.0
2005-09-30 15:25:00,50.0,50.04,49.98,50.0,42900.0,33.2924,33.3191,33.2791,33.2924,42900.0
2005-09-30 15:30:00,50.02,50.05,50.0,50.0,37200.0,33.3058,33.3257,33.2924,33.2924,37200.0
2005-09-30 15:35:00,50.01,50.04,50.0,50.01,26900.0,33.2991,33.3191,33.2924,33.2991,26900.0
2005-09-30 15:40:00,50.01,50.02,50.0,50.01,29200.0,33.2991,33.3058,33.2924,33.2991,29200.0
2005-09-30 15:45:00,50.01,50.02,50.0,50.01,56500.0,33.2991,33.3058,33.2924,33.2991,56500.0
2005-09-30 15:50:00,50.01,50.04,50.01,50.02,45300.0,33.2991,33.3191,33.2991,33.3058,45300.0
2005-09-30 15:55:00,50.03,50.04,49.96,50.0,86200.0,33.3124,33.3191,33.2658,33.2924,86200.0
2005-10-03 09:30:00,49.69,49.69,49.5,49.54,49200.0,33.086,33.086,32.9595,32.9861,49200.0
2005-10-03 09:35:00,49.54,49.72,49.54,49.68,82900.0,32.9861,33.106,32.9861,33.0794,82900.0
2005-10-03 09:40:00,49.68,49.81,49.64,49.64,22200.0,33.0794,33.1659,33.0527,33.0527,22200.0
2005-10-03 09:45:00,49.67,49.82,49.62,49.82,21600.0,33.0727,33.1726,33.0394,33.1726,21600.0
2005-10-03 09:50:00,49.82,49.86,49.67,49.7,32900.0,33.1726,33.1992,33.0727,33.0927,32900.0
2005-10-03 09:55:00,49.7,49.74,49.69,49.71,10200.0,33.0927,33.1193,33.086,33.0993,10200.0
2005-10-03 10:00:00,49.72,49.77,49.61,49.63,86200.0,33.106,33.1393,33.0328,33.0461,86200.0
2005-10-03 10:05:00,49.63,49.71,49.52,49.66,38000.0,33.0461,33.0993,32.9728,33.066,38000.0
2005-10-03 10:10:00,49.66,49.66,49.59,49.59,45600.0,33.066,33.066,33.0194,33.0194,45600.0
2005-10-03 10:15:00,49.58,49.58,49.46,49.58,26100.0,33.0128,33.0128,32.9329,33.0128,26100.0
2005-10-03 10:20:00,49.6,49.64,49.53,49.54,22500.0,33.0261,33.0527,32.9795,32.9861,22500.0
2005-10-03 10:25:00,49.54,49.61,49.54,49.58,15100.0,32.9861,33.0328,32.9861,33.0128,15100.0
2005-10-03 10:30:00,49.58,49.61,49.52,49.52,27400.0,33.0128,33.0328,32.9728,32.9728,27400.0
2005-10-03 10:35:00,49.53,49.57,49.44,49.5,29500.0,32.9795,33.0061,32.9196,32.9595,29500.0
2005-10-03 10:40:00,49.49,49.5,49.4,49.44,35600.0,32.9529,32.9595,32.8929,32.9196,35600.0
2005-10-03 10:45:00,49.45,49.5,49.45,49.49,41500.0,32.9262,32.9595,32.9262,32.9529,41500.0
2005-10-03 10:50:00,49.49,49.69,49.49,49.68,16200.0,32.9529,33.086,32.9529,33.0794,16200.0
2005-10-03 10:55:00,49.68,49.72,49.65,49.69,35700.0,33.0794,33.106,33.0594,33.086,35700.0
2005-10-03 11:00:00,49.69,49.85,49.69,49.84,33200.0,33.086,33.1926,33.086,33.1859,33200.0
2005-10-03 11:05:00,49.82,49.89,49.8,49.8,31200.0,33.1726,33.2192,33.1593,33.1593,31200.0
2005-10-03 11:10:00,49.8,49.83,49.79,49.8,32900.0,33.1593,33.1792,33.1526,33.1593,32900.0
2005-10-03 11:15:00,49.79,49.87,49.78,49.87,24000.0,33.1526,33.2059,33.1459,33.2059,24000.0
2005-10-03 11:20:00,49.87,49.88,49.79,49.79,36900.0,33.2059,33.2125,33.1526,33.1526,36900.0
2005-10-03 11:25:00,49.79,49.9,49.79,49.88,40800.0,33.1526,33.2259,33.1526,33.2125,40800.0
2005-10-03 11:30:00,49.9,49.92,49.87,49.87,28100.0,33.2259,33.2392,33.2059,33.2059,28100.0
2005-10-03 11:35:00,49.87,49.9,49.85,49.87,19800.0,33.2059,33.2259,33.1926,33.2059,19800.0
2005-10-03 11:40:00,49.87,49.94,49.87,49.89,27400.0,33.2059,33.2525,33.2059,33.2192,27400.0
2005-10-03 11:45:00,49.89,49.91,49.85,49.9,17700.0,33.2192,33.2325,33.1926,33.2259,17700.0
2005-10-03 11:50:00,49.9,49.97,49.9,49.95,17600.0,33.2259,33.2725,33.2259,33.2591,17600.0
2005-10-03 11:55:00,49.95,49.96,49.91,49.93,14000.0,33.2591,33.2658,33.2325,33.2458,14000.0
2005-10-03 12:00:00,49.93,49.93,49.86,49.87,14600.0,33.2458,33.2458,33.1992,33.2059,14600.0
2005-10-03 12:05:00,49.87,49.87,49.85,49.87,11800.0,33.2059,33.2059,33.1926,33.2059,11800.0
2005-10-03 12:10:00,49.87,49.87,49.81,49.81,11400.0,33.2059,33.2059,33.1659,33.1659,11400.0
2005-10-03 12:15:00,49.8,49.81,49.72,49.72,14300.0,33.1593,33.1659,33.106,33.106,14300.0
2005-10-03 12:20:00,49.72,49.8,49.72,49.8,18400.0,33.106,33.1593,33.106,33.1593,18400.0
2005-10-03 12:25:00,49.8,49.85,49.8,49.85,29900.0,33.1593,33.1926,33.1593,33.1926,29900.0
2005-10-03 12:30:00,49.85,49.86,49.84,49.85,25800.0,33.1926,33.1992,33.1859,33.1926,25800.0
2005-10-03 12:35:00,49.85,49.87,49.85,49.85,16400.0,33.1926,33.2059,33.1926,33.1926,16400.0
2005-10-03 12:40:00,49.85,49.86,49.85,49.86,13300.0,33.1926,33.1992,33.1926,33.1992,13300.0
2005-10-03 12:45:00,49.86,49.97,49.85,49.96,30400.0,33.1992,33.2725,33.1926,33.2658,30400.0
2005-10-03 12:50:00,49.96,49.96,49.85,49.87,6400.0,33.2658,33.2658,33.1926,33.2059,6400.0
2005-10-03 12:55:00,49.89,49.93,49.85,49.88,31700.0,33.2192,33.2458,33.1926,33.2125,31700.0
2005-10-03 13:00:00,49.89,49.9,49.88,49.9,16000.0,33.2192,33.2259,33.2125,33.2259,16000.0
2005-10-03 13:05:00,49.9,49.93,49.87,49.92,10600.0,33.2259,33.2458,33.2059,33.2392,10600.0
2005-10-03 13:10:00,49.92,49.97,49.87,49.88,24800.0,33.2392,33.2725,33.2059,33.2125,24800.0
2005-10-03 13:15:00,49.87,49.91,49.87,49.88,7100.0,33.2059,33.2325,33.2059,33.2125,7100.0
2005-10-03 13:20:00,49.88,49.94,49.88,49.94,6300.0,33.2125,33.2525,33.2125,33.2525,6300.0
2005-10-03 13:25:00,49.94,50.0,49.91,49.97,36200.0,33.2525,33.2924,33.2325,33.2725,36200.0
2005-10-03 13:30:00,49.98,49.99,49.91,49.94,30800.0,33.2791,33.2858,33.2325,33.2525,30800.0
2005-10-03 13:35:00,49.92,49.97,49.91,49.92,27900.0,33.2392,33.2725,33.2325,33.2392,27900.0
2005-10-03 13:40:00,49.93,49.99,49.92,49.95,17600.0,33.2458,33.2858,33.2392,33.2591,17600.0
2005-10-03 13:45:00,49.95,49.95,49.9,49.9,14000.0,33.2591,33.2591,33.2259,33.2259,14000.0
2005-10-03 13:50:00,49.88,49.9,49.85,49.87,17000.0,33.2125,33.2259,33.1926,33.2059,17000.0
2005-10-03 13:55:00,49.89,49.93,49.85,49.85,24400.0,33.2192,33.2458,33.1926,33.1926,24400.0
2005-10-03 14:00:00,49.85,49.85,49.73,49.75,28000.0,33.1926,33.1926,33.1127,33.126,28000.0
2005-10-03 14:05:00,49.75,49.76,49.73,49.73,12000.0,33.126,33.1326,33.1127,33.1127,12000.0
2005-10-03 14:10:00,49.73,49.73,49.69,49.71,26400.0,33.1127,33.1127,33.086,33.0993,26400.0
2005-10-03 14:15:00,49.71,49.74,49.67,49.74,13800.0,33.0993,33.1193,33.0727,33.1193,13800.0
2005-10-03 14:20:00,49.74,49.78,49.63,49.67,26000.0,33.1193,33.1459,33.0461,33.0727,26000.0
2005-10-03 14:25:00,49.66,49.7,49.65,49.7,26600.0,33.066,33.0927,33.0594,33.0927,26600.0
2005-10-03 14:30:00,49.7,49.71,49.61,49.61,21300.0,33.0927,33.0993,33.0328,33.0328,21300.0
2005-10-03 14:35:00,49.61,49.65,49.6,49.63,19700.0,33.0328,33.0594,33.0261,33.0461,19700.0
2005-10-03 14:40:00,49.63,49.68,49.63,49.65,8400.0,33.0461,33.0794,33.0461,33.0594,8400.0
2005-10-03 14:45:00,49.64,49.67,49.63,49.67,18900.0,33.0527,33.0727,33.0461,33.0727,18900.0
2005-10-03 14:50:00,49.67,49.68,49.64,49.64,11700.0,33.0727,33.0794,33.0527,33.0527,11700.0
2005-10-03 14:55:00,49.65,49.7,49.62,49.7,15900.0,33.0594,33.0927,33.0394,33.0927,15900.0
2005-10-03 15:00:00,49.7,49.7,49.63,49.64,13000.0,33.0927,33.0927,33.0461,33.0527,13000.0
2005-10-03 15:05:00,49.65,49.71,49.65,49.66,24000.0,33.0594,33.0993,33.0594,33.066,24000.0
2005-10-03 15:10:00,49.66,49.7,49.63,49.66,18600.0,33.066,33.0927,33.0461,33.066,18600.0
2005-10-03 15:15:00,49.66,49.71,49.65,49.71,14600.0,33.066,33.0993,33.0594,33.0993,14600.0
2005-10-03 15:20:00,49.7,49.71,49.63,49.65,32700.0,33.0927,33.0993,33.0461,33.0594,32700.0
2005-10-03 15:25:00,49.65,49.66,49.63,49.65,32400.0,33.0594,33.066,33.0461,33.0594,32400.0
2005-10-03 15:30:00,49.66,49.7,49.62,49.68,34500.0,33.066,33.0927,33.0394,33.0794,34500.0
2005-10-03 15:35:00,49.68,49.71,49.62,49.68,35900.0,33.0794,33.0993,33.0394,33.0794,35900.0
2005-10-03 15:40:00,49.68,49.68,49.58,49.62,32700.0,33.0794,33.0794,33.0128,33.0394,32700.0
2005-10-03 15:45:00,49.6,49.62,49.59,49.59,43900.0,33.0261,33.0394,33.0194,33.0194,43900.0
2005-10-03 15:50:00,49.59,49.64,49.58,49.59,56600.0,33.0194,33.0527,33.0128,33.0194,56600.0
2005-10-03 15:55:00,49.59,49.59,49.53,49.55,50800.0,33.0194,33.0194,32.9795,32.9928,50800.0
2005-10-04 09:30:00,49.85,49.92,49.84,49.9,51000.0,33.1926,33.2392,33.1859,33.2259,51000.0
2005-10-04 09:35:00,49.91,49.92,49.6,49.71,28300.0,33.2325,33.2392,33.0261,33.0993,28300.0
2005-10-04 09:40:00,49.78,49.9,49.76,49.82,43600.0,33.1459,33.2259,33.1326,33.1726,43600.0
2005-10-04 09:45:00,49.82,49.85,49.77,49.78,28400.0,33.1726,33.1926,33.1393,33.1459,28400.0
2005-10-04 09:50:00,49.78,49.82,49.7,49.7,55600.0,33.1459,33.1726,33.0927,33.0927,55600.0
2005-10-04 09:55:00,49.7,49.7,49.58,49.61,19900.0,33.0927,33.0927,33.0128,33.0328,19900.0
2005-10-04 10:00:00,49.61,49.69,49.59,49.6,114500.0,33.0328,33.086,33.0194,33.0261,114500.0
2005-10-04 10:05:00,49.6,49.71,49.6,49.7,25600.0,33.0261,33.0993,33.0261,33.0927,25600.0
2005-10-04 10:10:00,49.69,49.8,49.68,49.78,15200.0,33.086,33.1593,33.0794,33.1459,15200.0
2005-10-04 10:15:00,49.78,49.86,49.78,49.86,45300.0,33.1459,33.1992,33.1459,33.1992,45300.0
2005-10-04 10:20:00,49.87,49.94,49.87,49.94,44400.0,33.2059,33.2525,33.2059,33.2525,44400.0
2005-10-04 10:25:00,49.95,50.0,49.95,49.96,20400.0,33.2591,33.2924,33.2591,33.2658,20400.0
2005-10-04 10:30:00,50.0,50.0,49.96,50.0,20800.0,33.2924,33.2924,33.2658,33.2924,20800.0
2005-10-04 10:35:00,49.99,49.99,49.96,49.96,25200.0,33.2858,33.2858,33.2658,33.2658,25200.0
2005-10-04 10:40:00,49.98,49.98,49.93,49.97,11500.0,33.2791,33.2791,33.2458,33.2725,11500.0
2005-10-04 10:45:00,49.97,50.04,49.96,50.03,40700.0,33.2725,33.3191,33.2658,33.3124,40700.0
2005-10-04 10:50:00,50.02,50.03,49.98,50.0,52400.0,33.3058,33.3124,33.2791,33.2924,52400.0
2005-10-04 10:55:00,50.0,50.09,49.99,50.08,44100.0,33.2924,33.3524,33.2858,33.3457,44100.0
2005-10-04 11:00:00,50.09,50.15,50.03,50.03,125500.0,33.3524,33.3923,33.3124,33.3124,125500.0
2005-10-04 11:05:00,50.04,50.08,50.04,50.07,16600.0,33.3191,33.3457,33.3191,33.339,16600.0
2005-10-04 11:10:00,50.06,50.1,50.06,50.08,9000.0,33.3324,33.359,33.3324,33.3457,9000.0
2005-10-04 11:15:00,50.08,50.09,50.04,50.04,7200.0,33.3457,33.3524,33.3191,33.3191,7200.0
2005-10-04 11:20:00,50.04,50.04,49.99,50.03,30100.0,33.3191,33.3191,33.2858,33.3124,30100.0
2005-10-04 11:25:00,50.03,50.13,50.01,50.13,18500.0,33.3124,33.379,33.2991,33.379,18500.0
2005-10-04 11:30:00,50.12,50.18,50.12,50.17,14700.0,33.3723,33.4123,33.3723,33.4056,14700.0
2005-10-04 11:35:00,50.17,50.24,50.16,50.24,40500.0,33.4056,33.4522,33.399,33.4522,40500.0
2005-10-04 11:40:00,50.25,50.25,50.19,50.21,26500.0,33.4589,33.4589,33.4189,33.4323,26500.0
2005-10-04 11:45:00,50.21,50.21,50.16,50.17,20500.0,33.4323,33.4323,33.399,33.4056,20500.0
2005-10-04 11:50:00,50.17,50.19,50.16,50.16,11100.0,33.4056,33.4189,33.399,33.399,11100.0
2005-10-04 11:55:00,50.16,50.24,50.16,50.23,26400.0,33.399,33.4522,33.399,33.4456,26400.0
2005-10-04 12:00:00,50.24,50.24,50.21,50.24,17800.0,33.4522,33.4522,33.4323,33.4522,17800.0
2005-10-04 12:05:00,50.23,50.24,50.22,50.22,21000.0,33.4456,33.4522,33.4389,33.4389,21000.0
2005-10-04 12:10:00,50.21,50.25,50.19,50.21,33900.0,33.4323,33.4589,33.4189,33.4323,33900.0
2005-10-04 12:15:00,50.21,50.21,50.16,50.16,8000.0,33.4323,33.4323,33.399,33.399,8000.0
2005-10-04 12:20:00,50.18,50.22,50.17,50.19,25800.0,33.4123,33.4389,33.4056,33.4189,25800.0
2005-10-04 12:25:00,50.19,50.2,50.12,50.15,10100.0,33.4189,33.4256,33.3723,33.3923,10100.0
2005-10-04 12:30:00,50.14,50.14,50.1,50.1,22000.0,33.3857,33.3857,33.359,33.359,22000.0
2005-10-04 12:35:00,50.08,50.13,50.06,50.12,17500.0,33.3457,33.379,33.3324,33.3723,17500.0
2005-10-04 12:40:00,50.12,50.2,50.11,50.17,6500.0,33.3723,33.4256,33.3657,33.4056,6500.0
2005-10-04 12:45:00,50.18,50.18,50.13,50.13,12700.0,33.4123,33.4123,33.379,33.379,12700.0
2005-10-04 12:50:00,50.11,50.11,50.03,50.1,52800.0,33.3657,33.3657,33.3124,33.359,52800.0
2005-10-04 12:55:00,50.1,50.11,50.07,50.1,28100.0,33.359,33.3657,33.339,33.359,28100.0
2005-10-04 13:00:00,50.1,50.11,50.08,50.1,11400.0,33.359,33.3657,33.3457,33.359,11400.0
2005-10-04 13:05:00,50.1,50.1,50.07,50.09,30300.0,33.359,33.359,33.339,33.3524,30300.0
2005-10-04 13:10:00,50.1,50.1,50.06,50.07,13100.0,33.359,33.359,33.3324,33.339,13100.0
2005-10-04 13:15:00,50.08,50.11,50.06,50.08,11200.0,33.3457,33.3657,33.3324,33.3457,11200.0
2005-10-04 13:20:00,50.08,50.09,50.04,50.05,31600.0,33.3457,33.3524,33.3191,33.3257,31600.0
2005-10-04 13:25:00,50.05,50.07,50.04,50.05,196900.0,33.3257,33.339,33.3191,33.3257,196900.0
2005-10-04 13:30:00,50.05,50.06,50.0,50.02,25200.0,33.3257,33.3324,33.2924,33.3058,25200.0
2005-10-04 13:35:00,50.02,50.03,49.98,49.99,29800.0,33.3058,33.3124,33.2791,33.2858,29800.0
2005-10-04 13:40:00,50.0,50.01,49.92,49.92,14500.0,33.2924,33.2991,33.2392,33.2392,14500.0
2005-10-04 13:45:00,49.93,49.96,49.92,49.93,16800.0,33.2458,33.2658,33.2392,33.2458,16800.0
2005-10-04 13:50:00,49.93,49.94,49.9,49.92,15800.0,33.2458,33.2525,33.2259,33.2392,15800.0
2005-10-04 13:55:00,49.92,49.92,49.9,49.9,18800.0,33.2392,33.2392,33.2259,33.2259,18800.0
2005-10-04 14:00:00,49.9,49.92,49.9,49.91,30000.0,33.2259,33.2392,33.2259,33.2325,30000.0
2005-10-04 14:05:00,49.91,49.98,49.91,49.95,21300.0,33.2325,33.2791,33.2325,33.2591,21300.0
2005-10-04 14:10:00,49.95,49.97,49.94,49.97,12500.0,33.2591,33.2725,33.2525,33.2725,12500.0
2005-10-04 14:15:00,49.97,50.01,49.96,50.0,10800.0,33.2725,33.2991,33.2658,33.2924,10800.0
2005-10-04 14:20:00,50.0,50.02,50.0,50.0,23200.0,33.2924,33.3058,33.2924,33.2924,23200.0
2005-10-04 14:25:00,50.0,50.02,49.9,49.9,63900.0,33.2924,33.3058,33.2259,33.2259,63900.0
2005-10-04 14:30:00,49.9,49.9,49.84,49.9,37500.0,33.2259,33.2259,33.1859,33.2259,37500.0
2005-10-04 14:35:00,49.89,50.02,49.84,50.02,50900.0,33.2192,33.3058,33.1859,33.3058,50900.0
2005-10-04 14:40:00,50.02,50.06,50.01,50.01,36600.0,33.3058,33.3324,33.2991,33.2991,36600.0
2005-10-04 14:45:00,50.02,50.05,50.01,50.03,29600.0,33.3058,33.3257,33.2991,33.3124,29600.0
2005-10-04 14:50:00,50.03,50.05,50.02,50.04,19900.0,33.3124,33.3257,33.3058,33.3191,19900.0
2005-10-04 14:55:00,50.04,50.04,49.92,49.93,38900.0,33.3191,33.3191,33.2392,33.2458,38900.0
2005-10-04 15:00:00,49.92,49.96,49.91,49.95,18700.0,33.2392,33.2658,33.2325,33.2591,18700.0
2005-10-04 15:05:00,49.95,49.96,49.92,49.92,36000.0,33.2591,33.2658,33.2392,33.2392,36000.0
2005-10-04 15:10:00,49.91,49.91,49.81,49.81,35000.0,33.2325,33.2325,33.1659,33.1659,35000.0
2005-10-04 15:15:00,49.81,49.84,49.79,49.8,41300.0,33.1659,33.1859,33.1526,33.1593,41300.0
2005-10-04 15:20:00,49.8,49.81,49.78,49.78,80500.0,33.1593,33.1659,33.1459,33.1459,80500.0
2005-10-04 15:25:00,49.78,49.8,49.76,49.77,18800.0,33.1459,33.1593,33.1326,33.1393,18800.0
2005-10-04 15:30:00,49.78,49.8,49.74,49.76,130000.0,33.1459,33.1593,33.1193,33.1326,130000.0
2005-10-04 15:35:00,49.75,49.81,49.74,49.75,46400.0,33.126,33.1659,33.1193,33.126,46400.0
2005-10-04 15:40:00,49.75,49.77,49.64,49.66,100100.0,33.126,33.1393,33.0527,33.066,100100.0
2005-10-04 15:45:00,49.65,49.66,49.52,49.61,54000.0,33.0594,33.066,32.9728,33.0328,54000.0
2005-10-04 15:50:00,49.61,49.66,49.59,49.61,63500.0,33.0328,33.066,33.0194,33.0328,63500.0
2005-10-04 15:55:00,49.59,49.61,49.52,49.55,100600.0,33.0194,33.0328,32.9728,32.9928,100600.0
2005-10-05 09:30:00,49.25,49.3,49.25,49.3,69700.0,32.793,32.8263,32.793,32.8263,69700.0
2005-10-05 09:35:00,49.34,49.34,49.28,49.29,36700.0,32.853,32.853,32.813,32.8197,36700.0
2005-10-05 09:40:00,49.29,49.33,49.25,49.26,53300.0,32.8197,32.8463,32.793,32.7997,53300.0
2005-10-05 09:45:00,49.23,49.28,49.22,49.23,26000.0,32.7797,32.813,32.7731,32.7797,26000.0
2005-10-05 09:50:00,49.23,49.23,49.16,49.16,18000.0,32.7797,32.7797,32.7331,32.7331,18000.0
2005-10-05 09:55:00,49.16,49.16,49.1,49.11,48500.0,32.7331,32.7331,32.6932,32.6998,48500.0
2005-10-05 10:00:00,49.1,49.21,49.1,49.19,49200.0,32.6932,32.7664,32.6932,32.7531,49200.0
2005-10-05 10:05:00,49.19,49.19,49.06,49.09,20700.0,32.7531,32.7531,32.6665,32.6865,20700.0
2005-10-05 10:10:00,49.09,49.11,49.05,49.1,97900.0,32.6865,32.6998,32.6599,32.6932,97900.0
2005-10-05 10:15:00,49.1,49.11,49.03,49.04,25400.0,32.6932,32.6998,32.6466,32.6532,25400.0
2005-10-05 10:20:00,49.03,49.04,49.0,49.01,45400.0,32.6466,32.6532,32.6266,32.6332,45400.0
2005-10-05 10:25:00,49.01,49.04,49.0,49.04,26400.0,32.6332,32.6532,32.6266,32.6532,26400.0
2005-10-05 10:30:00,49.05,49.07,49.0,49.01,27200.0,32.6599,32.6732,32.6266,32.6332,27200.0
2005-10-05 10:35:00,49.01,49.02,48.91,48.95,47400.0,32.6332,32.6399,32.5667,32.5933,47400.0
2005-10-05 10:40:00,48.94,48.95,48.92,48.95,29500.0,32.5866,32.5933,32.5733,32.5933,29500.0
2005-10-05 10:45:00,48.94,48.98,48.91,48.97,13100.0,32.5866,32.6133,32.5667,32.6066,13100.0
2005-10-05 10:50:00,48.76,48.96,48.76,48.96,123000.0,32.4668,32.6,32.4668,32.6,123000.0
2005-10-05 10:55:00,48.95,49.0,48.95,49.0,42500.0,32.5933,32.6266,32.5933,32.6266,42500.0
2005-10-05 11:00:00,48.99,49.03,48.95,48.96,23800.0,32.6199,32.6466,32.5933,32.6,23800.0
2005-10-05 11:05:00,48.96,49.05,48.95,49.01,28800.0,32.6,32.6599,32.5933,32.6332,28800.0
2005-10-05 11:10:00,49.01,49.01,48.96,48.97,11200.0,32.6332,32.6332,32.6,32.6066,11200.0
2005-10-05 11:15:00,48.96,49.0,48.95,48.97,32500.0,32.6,32.6266,32.5933,32.6066,32500.0
2005-10-05 11:20:00,48.97,48.98,48.95,48.98,21000.0,32.6066,32.6133,32.5933,32.6133,21000.0
2005-10-05 11:25:00,48.98,48.98,48.91,48.93,44100.0,32.6133,32.6133,32.5667,32.58,44100.0
2005-10-05 11:30:00,48.9,48.9,48.85,48.9,36600.0,32.56,32.56,32.5267,32.56,36600.0
2005-10-05 11:35:00,48.89,48.92,48.88,48.9,16800.0,32.5533,32.5733,32.5467,32.56,16800.0
2005-10-05 11:40:00,48.9,48.95,48.86,48.88,22100.0,32.56,32.5933,32.5334,32.5467,22100.0
2005-10-05 11:45:00,48.89,48.89,48.85,48.85,16100.0,32.5533,32.5533,32.5267,32.5267,16100.0
2005-10-05 11:50:00,48.84,48.85,48.75,48.8,31100.0,32.5201,32.5267,32.4601,32.4934,31100.0
2005-10-05 11:55:00,48.8,48.82,48.76,48.79,17500.0,32.4934,32.5067,32.4668,32.4868,17500.0
2005-10-05 12:00:00,48.79,48.79,48.69,48.73,64900.0,32.4868,32.4868,32.4202,32.4468,64900.0
2005-10-05 12:05:00,48.73,48.74,48.73,48.74,22800.0,32.4468,32.4535,32.4468,32.4535,22800.0
2005-10-05 12:10:00,48.74,48.75,48.72,48.72,15100.0,32.4535,32.4601,32.4401,32.4401,15100.0
2005-10-05 12:15:00,48.72,48.73,48.68,48.7,21000.0,32.4401,32.4468,32.4135,32.4268,21000.0
2005-10-05 12:20:00,48.7,48.7,48.65,48.68,22800.0,32.4268,32.4268,32.3935,32.4135,22800.0
2005-10-05 12:25:00,48.68,48.7,48.66,48.67,13100.0,32.4135,32.4268,32.4002,32.4069,13100.0
2005-10-05 12:30:00,48.67,48.68,48.66,48.68,18900.0,32.4069,32.4135,32.4002,32.4135,18900.0
2005-10-05 12:35:00,48.68,48.7,48.67,48.67,67300.0,32.4135,32.4268,32.4069,32.4069,67300.0
2005-10-05 12:40:00,48.67,48.67,48.65,48.65,38700.0,32.4069,32.4069,32.3935,32.3935,38700.0
2005-10-05 12:45:00,48.66,48.66,48.65,48.65,24000.0,32.4002,32.4002,32.3935,32.3935,24000.0
2005-10-05 12:50:00,48.65,48.65,48.59,48.6,22700.0,32.3935,32.3935,32.3536,32.3602,22700.0
2005-10-05 12:55:00,48.6,48.6,48.59,48.6,9800.0,32.3602,32.3602,32.3536,32.3602,9800.0
2005-10-05 13:00:00,48.61,48.65,48.6,48.62,12700.0,32.3669,32.3935,32.3602,32.3736,12700.0
2005-10-05 13:05:00,48.62,48.62,48.6,48.62,27100.0,32.3736,32.3736,32.3602,32.3736,27100.0
2005-10-05 13:10:00,48.62,48.62,48.6,48.61,45000.0,32.3736,32.3736,32.3602,32.3669,45000.0
2005-10-05 13:15:00,48.61,48.7,48.61,48.7,37600.0,32.3669,32.4268,32.3669,32.4268,37600.0
2005-10-05 13:20:00,48.7,48.73,48.67,48.71,24600.0,32.4268,32.4468,32.4069,32.4335,24600.0
2005-10-05 13:25:00,48.7,48.7,48.63,48.66,16800.0,32.4268,32.4268,32.3802,32.4002,16800.0
2005-10-05 13:30:00,48.67,48.71,48.64,48.64,19600.0,32.4069,32.4335,32.3869,32.3869,19600.0
2005-10-05 13:35:00,48.64,48.7,48.63,48.67,13500.0,32.3869,32.4268,32.3802,32.4069,13500.0
2005-10-05 13:40:00,48.68,48.68,48.64,48.65,10400.0,32.4135,32.4135,32.3869,32.3935,10400.0
2005-10-05 13:45:00,48.65,48.7,48.65,48.7,23000.0,32.3935,32.4268,32.3935,32.4268,23000.0
2005-10-05 13:50:00,48.69,48.7,48.62,48.67,15800.0,32.4202,32.4268,32.3736,32.4069,15800.0
2005-10-05 13:55:00,48.65,48.66,48.65,48.65,11300.0,32.3935,32.4002,32.3935,32.3935,11300.0
2005-10-05 14:00:00,48.65,48.68,48.65,48.66,15400.0,32.3935,32.4135,32.3935,32.4002,15400.0
2005-10-05 14:05:00,48.65,48.69,48.65,48.69,5700.0,32.3935,32.4202,32.3935,32.4202,5700.0
2005-10-05 14:10:00,48.69,48.7,48.67,48.69,25600.0,32.4202,32.4268,32.4069,32.4202,25600.0
2005-10-05 14:15:00,48.69,48.71,48.65,48.65,30100.0,32.4202,32.4335,32.3935,32.3935,30100.0
2005-10-05 14:20:00,48.65,48.66,48.64,48.64,18600.0,32.3935,32.4002,32.3869,32.3869,18600.0
2005-10-05 14:25:00,48.65,48.69,48.65,48.66,30600.0,32.3935,32.4202,32.3935,32.4002,30600.0
2005-10-05 14:30:00,48.65,48.67,48.61,48.61,12800.0,32.3935,32.4069,32.3669,32.3669,12800.0
2005-10-05 14:35:00,48.61,48.64,48.6,48.6,16900.0,32.3669,32.3869,32.3602,32.3602,16900.0
2005-10-05 14:40:00,48.62,48.62,48.58,48.59,20300.0,32.3736,32.3736,32.3469,32.3536,20300.0
2005-10-05 14:45:00,48.58,48.6,48.56,48.57,28100.0,32.3469,32.3602,32.3336,32.3403,28100.0
2005-10-05 14:50:00,48.57,48.57,48.54,48.57,36800.0,32.3403,32.3403,32.3203,32.3403,36800.0
2005-10-05 14:55:00,48.57,48.59,48.54,48.54,72200.0,32.3403,32.3536,32.3203,32.3203,72200.0
2005-10-05 15:00:00,48.55,48.56,48.54,48.56,32900.0,32.327,32.3336,32.3203,32.3336,32900.0
2005-10-05 15:05:00,48.55,48.57,48.54,48.56,22400.0,32.327,32.3403,32.3203,32.3336,22400.0
2005-10-05 15:10:00,48.56,48.59,48.54,48.55,34700.0,32.3336,32.3536,32.3203,32.327,34700.0
2005-10-05 15:15:00,48.55,48.58,48.54,48.54,20700.0,32.327,32.3469,32.3203,32.3203,20700.0
2005-10-05 15:20:00,48.54,48.54,48.5,48.51,34000.0,32.3203,32.3203,32.2937,32.3003,34000.0
2005-10-05 15:25:00,48.51,48.53,48.5,48.51,34100.0,32.3003,32.3136,32.2937,32.3003,34100.0
2005-10-05 15:30:00,48.51,48.54,48.5,48.53,22300.0,32.3003,32.3203,32.2937,32.3136,22300.0
2005-10-05 15:35:00,48.53,48.53,48.5,48.51,50400.0,32.3136,32.3136,32.2937,32.3003,50400.0
2005-10-05 15:40:00,48.51,48.53,48.5,48.51,36900.0,32.3003,32.3136,32.2937,32.3003,36900.0
2005-10-05 15:45:00,48.51,48.53,48.5,48.51,73700.0,32.3003,32.3136,32.2937,32.3003,73700.0
2005-10-05 15:50:00,48.51,48.52,48.49,48.5,192100.0,32.3003,32.307,32.287,32.2937,192100.0
2005-10-05 15:55:00,48.5,48.5,48.46,48.48,74100.0,32.2937,32.2937,32.267,32.2803,74100.0
2005-10-06 09:35:00,48.52,48.68,48.52,48.61,133500.0,32.307,32.4135,32.307,32.3669,133500.0
2005-10-06 09:40:00,48.61,48.61,48.5,48.58,41200.0,32.3669,32.3669,32.2937,32.3469,41200.0
2005-10-06 09:45:00,48.57,48.57,48.52,48.53,62200.0,32.3403,32.3403,32.307,32.3136,62200.0
2005-10-06 09:50:00,48.53,48.63,48.5,48.61,85100.0,32.3136,32.3802,32.2937,32.3669,85100.0
2005-10-06 09:55:00,48.61,48.66,48.6,48.63,60300.0,32.3669,32.4002,32.3602,32.3802,60300.0
2005-10-06 10:00:00,48.63,48.69,48.6,48.6,58500.0,32.3802,32.4202,32.3602,32.3602,58500.0
2005-10-06 10:05:00,48.6,48.62,48.5,48.51,34900.0,32.3602,32.3736,32.2937,32.3003,34900.0
2005-10-06 10:10:00,48.51,48.59,48.51,48.54,62600.0,32.3003,32.3536,32.3003,32.3203,62600.0
2005-10-06 10:15:00,48.54,48.55,48.53,48.54,22800.0,32.3203,32.327,32.3136,32.3203,22800.0
2005-10-06 10:20:00,48.54,48.55,48.5,48.54,50600.0,32.3203,32.327,32.2937,32.3203,50600.0
2005-10-06 10:25:00,48.54,48.6,48.52,48.6,23400.0,32.3203,32.3602,32.307,32.3602,23400.0
2005-10-06 10:30:00,48.59,48.67,48.57,48.6,37800.0,32.3536,32.4069,32.3403,32.3602,37800.0
2005-10-06 10:35:00,48.57,48.6,48.55,48.6,337000.0,32.3403,32.3602,32.327,32.3602,337000.0
2005-10-06 10:40:00,48.6,48.62,48.59,48.6,87300.0,32.3602,32.3736,32.3536,32.3602,87300.0
2005-10-06 10:45:00,48.6,48.61,48.57,48.6,33600.0,32.3602,32.3669,32.3403,32.3602,33600.0
2005-10-06 10:50:00,48.6,48.6,48.58,48.6,14500.0,32.3602,32.3602,32.3469,32.3602,14500.0
2005-10-06 10:55:00,48.59,48.59,48.58,48.58,38300.0,32.3536,32.3536,32.3469,32.3469,38300.0
2005-10-06 11:00:00,48.58,48.58,48.53,48.54,13400.0,32.3469,32.3469,32.3136,32.3203,13400.0
2005-10-06 11:05:00,48.54,48.58,48.54,48.56,17200.0,32.3203,32.3469,32.3203,32.3336,17200.0
2005-10-06 11:10:00,48.57,48.6,48.53,48.55,45200.0,32.3403,32.3602,32.3136,32.327,45200.0
2005-10-06 11:15:00,48.56,48.6,48.55,48.57,135700.0,32.3336,32.3602,32.327,32.3403,135700.0
2005-10-06 11:20:00,48.57,48.66,48.57,48.66,44500.0,32.3403,32.4002,32.3403,32.4002,44500.0
2005-10-06 11:25:00,48.65,48.66,48.63,48.64,150200.0,32.3935,32.4002,32.3802,32.3869,150200.0
2005-10-06 11:30:00,48.64,48.65,48.63,48.64,23100.0,32.3869,32.3935,32.3802,32.3869,23100.0
2005-10-06 11:35:00,48.64,48.64,48.6,48.6,18100.0,32.3869,32.3869,32.3602,32.3602,18100.0
2005-10-06 11:40:00,48.6,48.6,48.5,48.51,20500.0,32.3602,32.3602,32.2937,32.3003,20500.0
2005-10-06 11:45:00,48.51,48.54,48.51,48.52,9800.0,32.3003,32.3203,32.3003,32.307,9800.0
2005-10-06 11:50:00,48.52,48.6,48.51,48.6,19700.0,32.307,32.3602,32.3003,32.3602,19700.0
2005-10-06 11:55:00,48.57,48.59,48.54,48.54,5600.0,32.3403,32.3536,32.3203,32.3203,5600.0
2005-10-06 12:00:00,48.55,48.58,48.55,48.55,17200.0,32.327,32.3469,32.327,32.327,17200.0
2005-10-06 12:05:00,48.55,48.56,48.52,48.52,6000.0,32.327,32.3336,32.307,32.307,6000.0
2005-10-06 12:10:00,48.53,48.54,48.52,48.54,165400.0,32.3136,32.3203,32.307,32.3203,165400.0
2005-10-06 12:15:00,48.54,48.55,48.53,48.54,30500.0,32.3203,32.327,32.3136,32.3203,30500.0
2005-10-06 12:20:00,48.53,48.55,48.53,48.55,12400.0,32.3136,32.327,32.3136,32.327,12400.0
2005-10-06 12:25:00,48.54,48.55,48.51,48.52,27700.0,32.3203,32.327,32.3003,32.307,27700.0
2005-10-06 12:30:00,48.52,48.53,48.5,48.5,28900.0,32.307,32.3136,32.2937,32.2937,28900.0
2005-10-06 12:35:00,48.5,48.53,48.5,48.5,16200.0,32.2937,32.3136,32.2937,32.2937,16200.0
2005-10-06 12:40:00,48.52,48.54,48.49,48.52,46300.0,32.307,32.3203,32.287,32.307,46300.0
2005-10-06 12:45:00,48.52,48.57,48.51,48.57,19700.0,32.307,32.3403,32.3003,32.3403,19700.0
2005-10-06 12:50:00,48.56,48.56,48.51,48.51,12600.0,32.3336,32.3336,32.3003,32.3003,12600.0
2005-10-06 12:55:00,48.5,48.53,48.49,48.51,9300.0,32.2937,32.3136,32.287,32.3003,9300.0
2005-10-06 13:00:00,48.51,48.61,48.51,48.58,10200.0,32.3003,32.3669,32.3003,32.3469,10200.0
2005-10-06 13:05:00,48.59,48.61,48.56,48.57,335700.0,32.3536,32.3669,32.3336,32.3403,335700.0
2005-10-06 13:10:00,48.56,48.59,48.53,48.56,11300.0,32.3336,32.3536,32.3136,32.3336,11300.0
2005-10-06 13:15:00,48.52,48.55,48.5,48.52,5500.0,32.307,32.327,32.2937,32.307,5500.0
2005-10-06 13:20:00,48.5,48.52,48.49,48.51,9900.0,32.2937,32.307,32.287,32.3003,9900.0
2005-10-06 13:25:00,48.49,48.52,48.49,48.51,8900.0,32.287,32.307,32.287,32.3003,8900.0
2005-10-06 13:30:00,48.5,48.51,48.48,48.51,8300.0,32.2937,32.3003,32.2803,32.3003,8300.0
2005-10-06 13:35:00,48.52,48.52,48.49,48.49,13200.0,32.307,32.307,32.287,32.287,13200.0
2005-10-06 13:40:00,48.5,48.51,48.49,48.5,58300.0,32.2937,32.3003,32.287,32.2937,58300.0
2005-10-06 13:45:00,48.51,48.52,48.47,48.52,138200.0,32.3003,32.307,32.2737,32.307,138200.0
2005-10-06 13:50:00,48.52,48.52,48.44,48.46,14700.0,32.307,32.307,32.2537,32.267,14700.0
2005-10-06 13:55:00,48.46,48.47,48.41,48.42,15700.0,32.267,32.2737,32.2337,32.2404,15700.0
2005-10-06 14:00:00,48.42,48.46,48.4,48.41,24400.0,32.2404,32.267,32.2271,32.2337,24400.0
2005-10-06 14:05:00,48.41,48.47,48.41,48.47,33700.0,32.2337,32.2737,32.2337,32.2737,33700.0
2005-10-06 14:10:00,48.47,48.51,48.46,48.49,23200.0,32.2737,32.3003,32.267,32.287,23200.0
2005-10-06 14:15:00,48.5,48.52,48.48,48.5,57700.0,32.2937,32.307,32.2803,32.2937,57700.0
2005-10-06 14:20:00,48.5,48.51,48.46,48.46,47400.0,32.2937,32.3003,32.267,32.267,47400.0
2005-10-06 14:25:00,48.46,48.5,48.44,48.47,17500.0,32.267,32.2937,32.2537,32.2737,17500.0
2005-10-06 14:30:00,48.46,48.48,48.4,48.47,16400.0,32.267,32.2803,32.2271,32.2737,16400.0
2005-10-06 14:35:00,48.48,48.51,48.44,48.5,19600.0,32.2803,32.3003,32.2537,32.2937,19600.0
2005-10-06 14:40:00,48.49,48.51,48.47,48.51,18300.0,32.287,32.3003,32.2737,32.3003,18300.0
2005-10-06 14:45:00,48.51,48.53,48.48,48.52,14500.0,32.3003,32.3136,32.2803,32.307,14500.0
2005-10-06 14:50:00,48.51,48.52,48.36,48.4,103800.0,32.3003,32.307,32.2004,32.2271,103800.0
2005-10-06 14:55:00,48.38,48.46,48.38,48.44,27700.0,32.2138,32.267,32.2138,32.2537,27700.0
2005-10-06 15:00:00,48.45,48.45,48.43,48.45,61300.0,32.2604,32.2604,32.2471,32.2604,61300.0
2005-10-06 15:05:00,48.45,48.46,48.32,48.33,97800.0,32.2604,32.267,32.1738,32.1805,97800.0
2005-10-06 15:10:00,48.32,48.34,48.3,48.31,37000.0,32.1738,32.1871,32.1605,32.1672,37000.0
2005-10-06 15:15:00,48.31,48.36,48.28,48.28,65900.0,32.1672,32.2004,32.1472,32.1472,65900.0
2005-10-06 15:20:00,48.28,48.28,48.15,48.17,67000.0,32.1472,32.1472,32.0606,32.0739,67000.0
2005-10-06 15:25:00,48.16,48.17,48.13,48.13,57000.0,32.0673,32.0739,32.0473,32.0473,57000.0
2005-10-06 15:30:00,48.13,48.14,48.0,48.08,152200.0,32.0473,32.054,31.9607,32.014,152200.0
2005-10-06 15:35:00,48.07,48.08,48.0,48.03,38200.0,32.0073,32.014,31.9607,31.9807,38200.0
2005-10-06 15:40:00,48.0,48.06,48.0,48.0,212500.0,31.9607,32.0007,31.9607,31.9607,212500.0
2005-10-06 15:45:00,48.0,48.21,47.99,48.21,104400.0,31.9607,32.1006,31.9541,32.1006,104400.0
2005-10-06 15:50:00,48.21,48.26,48.21,48.22,116300.0,32.1006,32.1339,32.1006,32.1072,116300.0
2005-10-06 15:55:00,48.22,48.25,48.2,48.25,52600.0,32.1072,32.1272,32.0939,32.1272,52600.0
2005-10-07 09:30:00,48.31,48.31,48.14,48.17,89600.0,32.1672,32.1672,32.054,32.0739,89600.0
2005-10-07 09:35:00,48.15,48.22,48.0,48.19,58900.0,32.0606,32.1072,31.9607,32.0872,58900.0
2005-10-07 09:40:00,48.17,48.19,48.09,48.12,69600.0,32.0739,32.0872,32.0207,32.0406,69600.0
2005-10-07 09:45:00,48.1,48.17,48.1,48.13,20100.0,32.0273,32.0739,32.0273,32.0473,20100.0
2005-10-07 09:50:00,48.13,48.18,48.1,48.15,83200.0,32.0473,32.0806,32.0273,32.0606,83200.0
2005-10-07 09:55:00,48.17,48.28,48.17,48.25,38200.0,32.0739,32.1472,32.0739,32.1272,38200.0
2005-10-07 10:00:00,48.25,48.25,48.21,48.24,39900.0,32.1272,32.1272,32.1006,32.1205,39900.0
2005-10-07 10:05:00,48.25,48.25,48.13,48.16,42400.0,32.1272,32.1272,32.0473,32.0673,42400.0
2005-10-07 10:10:00,48.15,48.17,48.15,48.16,63100.0,32.0606,32.0739,32.0606,32.0673,63100.0
2005-10-07 10:15:00,48.17,48.22,48.16,48.16,39100.0,32.0739,32.1072,32.0673,32.0673,39100.0
2005-10-07 10:20:00,48.16,48.18,48.08,48.09,73700.0,32.0673,32.0806,32.014,32.0207,73700.0
2005-10-07 10:25:00,48.1,48.11,48.04,48.04,30300.0,32.0273,32.034,31.9874,31.9874,30300.0
2005-10-07 10:30:00,48.04,48.09,48.01,48.07,25500.0,31.9874,32.0207,31.9674,32.0073,25500.0
2005-10-07 10:35:00,48.08,48.1,48.07,48.08,72800.0,32.014,32.0273,32.0073,32.014,72800.0
2005-10-07 10:40:00,48.07,48.14,48.07,48.14,44300.0,32.0073,32.054,32.0073,32.054,44300.0
2005-10-07 10:45:00,48.14,48.15,48.08,48.08,52700.0,32.054,32.0606,32.014,32.014,52700.0
2005-10-07 10:50:00,48.09,48.12,48.08,48.08,32200.0,32.0207,32.0406,32.014,32.014,32200.0
2005-10-07 10:55:00,48.09,48.1,48.07,48.08,22900.0,32.0207,32.0273,32.0073,32.014,22900.0
2005-10-07 11:00:00,48.08,48.13,48.08,48.13,61300.0,32.014,32.0473,32.014,32.0473,61300.0
2005-10-07 11:05:00,48.13,48.18,48.13,48.14,30400.0,32.0473,32.0806,32.0473,32.054,30400.0
2005-10-07 11:10:00,48.15,48.17,48.11,48.11,63000.0,32.0606,32.0739,32.034,32.034,63000.0
2005-10-07 11:15:00,48.11,48.12,48.08,48.08,13600.0,32.034,32.0406,32.014,32.014,13600.0
2005-10-07 11:20:00,48.08,48.09,48.04,48.07,83000.0,32.014,32.0207,31.9874,32.0073,83000.0
2005-10-07 11:25:00,48.07,48.09,48.05,48.07,151200.0,32.0073,32.0207,31.994,32.0073,151200.0
2005-10-07 11:30:00,48.07,48.08,48.04,48.05,27000.0,32.0073,32.014,31.9874,31.994,27000.0
2005-10-07 11:35:00,48.06,48.07,48.05,48.06,13000.0,32.0007,32.0073,31.994,32.0007,13000.0
2005-10-07 11:40:00,48.06,48.07,48.05,48.05,28400.0,32.0007,32.0073,31.994,31.994,28400.0
2005-10-07 11:45:00,48.05,48.07,48.04,48.06,19400.0,31.994,32.0073,31.9874,32.0007,19400.0
2005-10-07 11:50:00,48.05,48.07,48.03,48.07,23100.0,31.994,32.0073,31.9807,32.0073,23100.0
2005-10-07 11:55:00,48.07,48.07,48.03,48.03,21300.0,32.0073,32.0073,31.9807,31.9807,21300.0
2005-10-07 12:00:00,48.02,48.07,48.01,48.06,23600.0,31.9741,32.0073,31.9674,32.0007,23600.0
2005-10-07 12:05:00,48.06,48.07,48.05,48.05,33500.0,32.0007,32.0073,31.994,31.994,33500.0
2005-10-07 12:10:00,48.05,48.05,47.99,47.99,31300.0,31.994,31.994,31.9541,31.9541,31300.0
2005-10-07 12:15:00,47.99,48.03,47.99,48.01,218500.0,31.9541,31.9807,31.9541,31.9674,218500.0
2005-10-07 12:20:00,47.99,48.0,47.95,47.96,35700.0,31.9541,31.9607,31.9274,31.9341,35700.0
2005-10-07 12:25:00,47.98,48.0,47.95,48.0,14700.0,31.9474,31.9607,31.9274,31.9607,14700.0
2005-10-07 12:30:00,48.0,48.01,47.99,47.99,4400.0,31.9607,31.9674,31.9541,31.9541,4400.0
2005-10-07 12:35:00,47.99,48.0,47.97,47.99,158100.0,31.9541,31.9607,31.9408,31.9541,158100.0
2005-10-07 12:40:00,47.99,48.0,47.99,48.0,10500.0,31.9541,31.9607,31.9541,31.9607,10500.0
2005-10-07 12:45:00,48.0,48.01,47.98,48.0,20100.0,31.9607,31.9674,31.9474,31.9607,20100.0
2005-10-07 12:50:00,48.0,48.0,47.95,47.96,37100.0,31.9607,31.9607,31.9274,31.9341,37100.0
2005-10-07 12:55:00,47.97,48.0,47.95,47.96,3400.0,31.9408,31.9607,31.9274,31.9341,3400.0
2005-10-07 13:00:00,47.96,47.97,47.95,47.95,17300.0,31.9341,31.9408,31.9274,31.9274,17300.0
2005-10-07 13:05:00,47.96,48.0,47.96,47.99,34500.0,31.9341,31.9607,31.9341,31.9541,34500.0
2005-10-07 13:10:00,47.99,48.01,47.97,47.99,37100.0,31.9541,31.9674,31.9408,31.9541,37100.0
2005-10-07 13:15:00,47.99,48.01,47.99,48.0,17800.0,31.9541,31.9674,31.9541,31.9607,17800.0
2005-10-07 13:20:00,48.0,48.05,48.0,48.04,6300.0,31.9607,31.994,31.9607,31.9874,6300.0
2005-10-07 13:25:00,48.05,48.06,48.02,48.02,24900.0,31.994,32.0007,31.9741,31.9741,24900.0
2005-10-07 13:30:00,48.02,48.03,48.01,48.02,36800.0,31.9741,31.9807,31.9674,31.9741,36800.0
2005-10-07 13:35:00,48.02,48.02,47.99,48.0,8100.0,31.9741,31.9741,31.9541,31.9607,8100.0
2005-10-07 13:40:00,48.0,48.01,47.99,48.01,13100.0,31.9607,31.9674,31.9541,31.9674,13100.0
2005-10-07 13:45:00,48.01,48.02,48.01,48.02,20500.0,31.9674,31.9741,31.9674,31.9741,20500.0
2005-10-07 13:50:00,48.01,48.01,48.0,48.0,21600.0,31.9674,31.9674,31.9607,31.9607,21600.0
2005-10-07 13:55:00,48.0,48.03,48.0,48.02,13500.0,31.9607,31.9807,31.9607,31.9741,13500.0
2005-10-07 14:00:00,48.02,48.02,48.0,48.0,37700.0,31.9741,31.9741,31.9607,31.9607,37700.0
2005-10-07 14:05:00,48.0,48.04,48.0,48.03,23500.0,31.9607,31.9874,31.9607,31.9807,23500.0
2005-10-07 14:10:00,48.03,48.03,48.0,48.01,19900.0,31.9807,31.9807,31.9607,31.9674,19900.0
2005-10-07 14:15:00,48.01,48.02,47.99,48.0,40400.0,31.9674,31.9741,31.9541,31.9607,40400.0
2005-10-07 14:20:00,48.0,48.02,47.99,48.0,25200.0,31.9607,31.9741,31.9541,31.9607,25200.0
2005-10-07 14:25:00,48.0,48.01,47.98,48.0,40300.0,31.9607,31.9674,31.9474,31.9607,40300.0
2005-10-07 14:30:00,48.0,48.0,47.97,47.99,12300.0,31.9607,31.9607,31.9408,31.9541,12300.0
2005-10-07 14:35:00,47.99,48.02,47.98,48.02,13800.0,31.9541,31.9741,31.9474,31.9741,13800.0
2005-10-07 14:40:00,48.02,48.02,48.0,48.02,43500.0,31.9741,31.9741,31.9607,31.9741,43500.0
2005-10-07 14:45:00,48.02,48.02,48.0,48.01,14900.0,31.9741,31.9741,31.9607,31.9674,14900.0
2005-10-07 14:50:00,48.01,48.03,47.99,47.99,19500.0,31.9674,31.9807,31.9541,31.9541,19500.0
2005-10-07 14:55:00,47.98,48.0,47.94,47.95,70300.0,31.9474,31.9607,31.9208,31.9274,70300.0
2005-10-07 15:00:00,47.95,47.99,47.95,47.98,15800.0,31.9274,31.9541,31.9274,31.9474,15800.0
2005-10-07 15:05:00,47.99,47.99,47.97,47.98,11700.0,31.9541,31.9541,31.9408,31.9474,11700.0
2005-10-07 15:10:00,47.98,48.0,47.96,47.98,29700.0,31.9474,31.9607,31.9341,31.9474,29700.0
2005-10-07 15:15:00,47.97,48.0,47.96,47.99,17200.0,31.9408,31.9607,31.9341,31.9541,17200.0
2005-10-07 15:20:00,48.0,48.07,48.0,48.07,16700.0,31.9607,32.0073,31.9607,32.0073,16700.0
2005-10-07 15:25:00,48.07,48.08,48.05,48.08,12400.0,32.0073,32.014,31.994,32.014,12400.0
2005-10-07 15:30:00,48.07,48.12,48.07,48.12,19000.0,32.0073,32.0406,32.0073,32.0406,19000.0
2005-10-07 15:35:00,48.12,48.12,48.07,48.08,20400.0,32.0406,32.0406,32.0073,32.014,20400.0
2005-10-07 15:40:00,48.08,48.09,48.06,48.06,24000.0,32.014,32.0207,32.0007,32.0007,24000.0
2005-10-07 15:45:00,48.06,48.09,48.05,48.08,89200.0,32.0007,32.0207,31.994,32.014,89200.0
2005-10-07 15:50:00,48.08,48.08,48.06,48.06,37000.0,32.014,32.014,32.0007,32.0007,37000.0
2005-10-07 15:55:00,48.05,48.07,48.04,48.07,56900.0,31.994,32.0073,31.9874,32.0073,56900.0
2005-10-10 09:30:00,47.91,47.92,47.77,47.81,59200.0,31.9008,31.9075,31.8076,31.8342,59200.0
2005-10-10 09:35:00,47.81,47.83,47.6,47.64,68100.0,31.8342,31.8475,31.6944,31.721,68100.0
2005-10-10 09:40:00,47.6,47.64,47.51,47.53,80200.0,31.6944,31.721,31.6345,31.6478,80200.0
2005-10-10 09:45:00,47.53,47.53,47.4,47.45,79100.0,31.6478,31.6478,31.5612,31.5945,79100.0
2005-10-10 09:50:00,47.45,47.46,47.26,47.27,69100.0,31.5945,31.6012,31.468,31.4747,69100.0
2005-10-10 09:55:00,47.27,47.29,47.15,47.15,85900.0,31.4747,31.488,31.3948,31.3948,85900.0
2005-10-10 10:00:00,47.15,47.15,47.0,47.06,89600.0,31.3948,31.3948,31.2949,31.3348,89600.0
2005-10-10 10:05:00,47.06,47.12,47.02,47.12,225600.0,31.3348,31.3748,31.3082,31.3748,225600.0
2005-10-10 10:10:00,47.13,47.18,47.06,47.07,30300.0,31.3815,31.4147,31.3348,31.3415,30300.0
2005-10-10 10:15:00,47.07,47.12,47.06,47.09,44100.0,31.3415,31.3748,31.3348,31.3548,44100.0
2005-10-10 10:20:00,47.09,47.09,47.01,47.03,142400.0,31.3548,31.3548,31.3015,31.3149,142400.0
2005-10-10 10:25:00,47.03,47.13,47.02,47.1,69700.0,31.3149,31.3815,31.3082,31.3615,69700.0
2005-10-10 10:30:00,47.08,47.09,47.05,47.05,152600.0,31.3482,31.3548,31.3282,31.3282,152600.0
2005-10-10 10:35:00,47.06,47.15,47.06,47.11,33700.0,31.3348,31.3948,31.3348,31.3681,33700.0
2005-10-10 10:40:00,47.12,47.16,47.1,47.14,31600.0,31.3748,31.4014,31.3615,31.3881,31600.0
2005-10-10 10:45:00,47.14,47.25,47.13,47.22,25500.0,31.3881,31.4614,31.3815,31.4414,25500.0
2005-10-10 10:50:00,47.22,47.23,47.18,47.22,27100.0,31.4414,31.448,31.4147,31.4414,27100.0
2005-10-10 10:55:00,47.22,47.28,47.22,47.26,15500.0,31.4414,31.4813,31.4414,31.468,15500.0
2005-10-10 11:00:00,47.26,47.3,47.25,47.25,21300.0,31.468,31.4946,31.4614,31.4614,21300.0
2005-10-10 11:05:00,47.26,47.28,47.18,47.2,25800.0,31.468,31.4813,31.4147,31.4281,25800.0
2005-10-10 11:10:00,47.2,47.21,47.16,47.18,24300.0,31.4281,31.4347,31.4014,31.4147,24300.0
2005-10-10 11:15:00,47.19,47.2,47.14,47.18,32800.0,31.4214,31.4281,31.3881,31.4147,32800.0
2005-10-10 11:20:00,47.17,47.21,47.14,47.14,35500.0,31.4081,31.4347,31.3881,31.3881,35500.0
2005-10-10 11:25:00,47.15,47.16,47.14,47.15,16400.0,31.3948,31.4014,31.3881,31.3948,16400.0
2005-10-10 11:30:00,47.15,47.17,47.1,47.1,69900.0,31.3948,31.4081,31.3615,31.3615,69900.0
2005-10-10 11:35:00,47.09,47.13,47.08,47.11,25300.0,31.3548,31.3815,31.3482,31.3681,25300.0
2005-10-10 11:40:00,47.11,47.14,47.08,47.11,148100.0,31.3681,31.3881,31.3482,31.3681,148100.0
2005-10-10 11:45:00,47.11,47.12,47.06,47.11,35600.0,31.3681,31.3748,31.3348,31.3681,35600.0
2005-10-10 11:50:00,47.11,47.2,47.11,47.2,72500.0,31.3681,31.4281,31.3681,31.4281,72500.0
2005-10-10 11:55:00,47.23,47.29,47.22,47.25,14000.0,31.448,31.488,31.4414,31.4614,14000.0
2005-10-10 12:00:00,47.25,47.26,47.22,47.25,11900.0,31.4614,31.468,31.4414,31.4614,11900.0
2005-10-10 12:05:00,47.25,47.31,47.25,47.3,11600.0,31.4614,31.5013,31.4614,31.4946,11600.0
2005-10-10 12:10:00,47.3,47.31,47.25,47.27,12000.0,31.4946,31.5013,31.4614,31.4747,12000.0
2005-10-10 12:15:00,47.27,47.33,47.26,47.33,6300.0,31.4747,31.5146,31.468,31.5146,6300.0
2005-10-10 12:20:00,47.33,47.36,47.33,47.35,13800.0,31.5146,31.5346,31.5146,31.5279,13800.0
2005-10-10 12:25:00,47.34,47.35,47.32,47.34,11600.0,31.5213,31.5279,31.508,31.5213,11600.0
2005-10-10 12:30:00,47.35,47.35,47.31,47.34,26100.0,31.5279,31.5279,31.5013,31.5213,26100.0
2005-10-10 12:35:00,47.33,47.34,47.32,47.34,13500.0,31.5146,31.5213,31.508,31.5213,13500.0
2005-10-10 12:40:00,47.34,47.34,47.31,47.33,22600.0,31.5213,31.5213,31.5013,31.5146,22600.0
2005-10-10 12:45:00,47.33,47.45,47.32,47.43,166400.0,31.5146,31.5945,31.508,31.5812,166400.0
2005-10-10 12:50:00,47.43,47.5,47.41,47.45,98500.0,31.5812,31.6278,31.5679,31.5945,98500.0
2005-10-10 12:55:00,47.43,47.43,47.38,47.41,16400.0,31.5812,31.5812,31.5479,31.5679,16400.0
2005-10-10 13:00:00,47.41,47.47,47.41,47.47,265800.0,31.5679,31.6078,31.5679,31.6078,265800.0
2005-10-10 13:05:00,47.47,47.52,47.44,47.45,108600.0,31.6078,31.6411,31.5879,31.5945,108600.0
2005-10-10 13:10:00,47.45,47.49,47.43,47.47,9000.0,31.5945,31.6212,31.5812,31.6078,9000.0
2005-10-10 13:15:00,47.45,47.54,47.45,47.54,9000.0,31.5945,31.6544,31.5945,31.6544,9000.0
2005-10-10 13:20:00,47.54,47.55,47.48,47.55,21900.0,31.6544,31.6611,31.6145,31.6611,21900.0
2005-10-10 13:25:00,47.54,47.57,47.53,47.57,5000.0,31.6544,31.6744,31.6478,31.6744,5000.0
2005-10-10 13:30:00,47.5,47.65,47.5,47.64,366800.0,31.6278,31.7277,31.6278,31.721,366800.0
2005-10-10 13:35:00,47.64,47.64,47.62,47.62,14600.0,31.721,31.721,31.7077,31.7077,14600.0
2005-10-10 13:40:00,47.62,47.63,47.62,47.63,30200.0,31.7077,31.7144,31.7077,31.7144,30200.0
2005-10-10 13:45:00,47.63,47.63,47.52,47.52,13700.0,31.7144,31.7144,31.6411,31.6411,13700.0
2005-10-10 13:50:00,47.55,47.56,47.52,47.55,15400.0,31.6611,31.6678,31.6411,31.6611,15400.0
2005-10-10 13:55:00,47.54,47.59,47.54,47.59,6100.0,31.6544,31.6877,31.6544,31.6877,6100.0
2005-10-10 14:00:00,47.58,47.6,47.53,47.58,117200.0,31.6811,31.6944,31.6478,31.6811,117200.0
2005-10-10 14:05:00,47.57,47.6,47.52,47.52,17100.0,31.6744,31.6944,31.6411,31.6411,17100.0
2005-10-10 14:10:00,47.53,47.53,47.51,47.52,5200.0,31.6478,31.6478,31.6345,31.6411,5200.0
2005-10-10 14:15:00,47.51,47.52,47.45,47.45,12100.0,31.6345,31.6411,31.5945,31.5945,12100.0
2005-10-10 14:20:00,47.45,47.48,47.42,47.44,39900.0,31.5945,31.6145,31.5745,31.5879,39900.0
2005-10-10 14:25:00,47.44,47.49,47.43,47.45,19400.0,31.5879,31.6212,31.5812,31.5945,19400.0
2005-10-10 14:30:00,47.43,47.44,47.41,47.44,10400.0,31.5812,31.5879,31.5679,31.5879,10400.0
2005-10-10 14:35:00,47.44,47.46,47.44,47.44,14300.0,31.5879,31.6012,31.5879,31.5879,14300.0
2005-10-10 14:40:00,47.44,47.45,47.4,47.4,56000.0,31.5879,31.5945,31.5612,31.5612,56000.0
2005-10-10 14:45:00,47.4,47.43,47.39,47.4,17300.0,31.5612,31.5812,31.5546,31.5612,17300.0
2005-10-10 14:50:00,47.4,47.43,47.38,47.4,39800.0,31.5612,31.5812,31.5479,31.5612,39800.0
2005-10-10 14:55:00,47.41,47.44,47.41,47.43,10200.0,31.5679,31.5879,31.5679,31.5812,10200.0
2005-10-10 15:00:00,47.44,47.45,47.38,47.41,17700.0,31.5879,31.5945,31.5479,31.5679,17700.0
2005-10-10 15:05:00,47.41,47.43,47.41,47.43,14900.0,31.5679,31.5812,31.5679,31.5812,14900.0
2005-10-10 15:10:00,47.42,47.43,47.38,47.39,41900.0,31.5745,31.5812,31.5479,31.5546,41900.0
2005-10-10 15:15:00,47.39,47.46,47.39,47.46,33800.0,31.5546,31.6012,31.5546,31.6012,33800.0
2005-10-10 15:20:00,47.46,47.49,47.44,47.49,28100.0,31.6012,31.6212,31.5879,31.6212,28100.0
2005-10-10 15:25:00,47.49,47.5,47.46,47.47,32200.0,31.6212,31.6278,31.6012,31.6078,32200.0
2005-10-10 15:30:00,47.46,47.51,47.45,47.5,52000.0,31.6012,31.6345,31.5945,31.6278,52000.0
2005-10-10 15:35:00,47.5,47.58,47.49,47.58,36400.0,31.6278,31.6811,31.6212,31.6811,36400.0
2005-10-10 15:40:00,47.58,47.58,47.5,47.52,49400.0,31.6811,31.6811,31.6278,31.6411,49400.0
2005-10-10 15:45:00,47.52,47.55,47.52,47.54,145500.0,31.6411,31.6611,31.6411,31.6544,145500.0
2005-10-10 15:50:00,47.54,47.54,47.5,47.54,47900.0,31.6544,31.6544,31.6278,31.6544,47900.0
2005-10-10 15:55:00,47.54,47.55,47.47,47.47,42300.0,31.6544,31.6611,31.6078,31.6078,42300.0
2005-10-11 09:30:00,47.55,47.78,47.54,47.71,65800.0,31.6611,31.8143,31.6544,31.7676,65800.0
2005-10-11 09:35:00,47.7,47.7,47.65,47.66,22600.0,31.761,31.761,31.7277,31.7343,22600.0
2005-10-11 09:40:00,47.65,47.72,47.63,47.7,24000.0,31.7277,31.7743,31.7144,31.761,24000.0
2005-10-11 09:45:00,47.71,47.79,47.7,47.75,44100.0,31.7676,31.8209,31.761,31.7943,44100.0
2005-10-11 09:50:00,47.74,47.75,47.65,47.66,48800.0,31.7876,31.7943,31.7277,31.7343,48800.0
2005-10-11 09:55:00,47.66,47.68,47.65,47.67,21500.0,31.7343,31.7477,31.7277,31.741,21500.0
2005-10-11 10:00:00,47.68,47.69,47.65,47.66,27800.0,31.7477,31.7543,31.7277,31.7343,27800.0
2005-10-11 10:05:00,47.66,47.7,47.66,47.7,53500.0,31.7343,31.761,31.7343,31.761,53500.0
2005-10-11 10:10:00,47.7,47.73,47.7,47.72,54100.0,31.761,31.781,31.761,31.7743,54100.0
2005-10-11 10:15:00,47.74,47.78,47.7,47.72,225500.0,31.7876,31.8143,31.761,31.7743,225500.0
2005-10-11 10:20:00,47.72,47.82,47.72,47.81,193200.0,31.7743,31.8409,31.7743,31.8342,193200.0
2005-10-11 10:25:00,47.81,47.88,47.8,47.81,90400.0,31.8342,31.8808,31.8276,31.8342,90400.0
2005-10-11 10:30:00,47.81,47.84,47.8,47.8,50000.0,31.8342,31.8542,31.8276,31.8276,50000.0
2005-10-11 10:35:00,47.8,47.8,47.72,47.73,26300.0,31.8276,31.8276,31.7743,31.781,26300.0
2005-10-11 10:40:00,47.73,47.76,47.7,47.73,60900.0,31.781,31.8009,31.761,31.781,60900.0
2005-10-11 10:45:00,47.73,47.75,47.66,47.7,71700.0,31.781,31.7943,31.7343,31.761,71700.0
2005-10-11 10:50:00,47.7,47.71,47.56,47.59,259100.0,31.761,31.7676,31.6678,31.6877,259100.0
2005-10-11 10:55:00,47.6,47.67,47.6,47.63,67600.0,31.6944,31.741,31.6944,31.7144,67600.0
2005-10-11 11:00:00,47.62,47.62,47.59,47.6,54600.0,31.7077,31.7077,31.6877,31.6944,54600.0
2005-10-11 11:05:00,47.6,47.6,47.58,47.59,45200.0,31.6944,31.6944,31.6811,31.6877,45200.0
2005-10-11 11:10:00,47.6,47.6,47.56,47.56,67100.0,31.6944,31.6944,31.6678,31.6678,67100.0
2005-10-11 11:15:00,47.55,47.57,47.5,47.54,27200.0,31.6611,31.6744,31.6278,31.6544,27200.0
2005-10-11 11:20:00,47.54,47.56,47.54,47.55,19200.0,31.6544,31.6678,31.6544,31.6611,19200.0
2005-10-11 11:25:00,47.56,47.56,47.53,47.53,43900.0,31.6678,31.6678,31.6478,31.6478,43900.0
2005-10-11 11:30:00,47.53,47.53,47.45,47.5,96500.0,31.6478,31.6478,31.5945,31.6278,96500.0
2005-10-11 11:35:00,47.49,47.51,47.48,47.49,95300.0,31.6212,31.6345,31.6145,31.6212,95300.0
2005-10-11 11:40:00,47.5,47.51,47.49,47.51,37900.0,31.6278,31.6345,31.6212,31.6345,37900.0
2005-10-11 11:45:00,47.51,47.53,47.5,47.5,22000.0,31.6345,31.6478,31.6278,31.6278,22000.0
2005-10-11 11:50:00,47.5,47.56,47.5,47.56,67900.0,31.6278,31.6678,31.6278,31.6678,67900.0
2005-10-11 11:55:00,47.56,47.57,47.5,47.51,24900.0,31.6678,31.6744,31.6278,31.6345,24900.0
2005-10-11 12:00:00,47.51,47.51,47.5,47.5,35700.0,31.6345,31.6345,31.6278,31.6278,35700.0
2005-10-11 12:05:00,47.5,47.51,47.46,47.5,65800.0,31.6278,31.6345,31.6012,31.6278,65800.0
2005-10-11 12:10:00,47.5,47.5,47.4,47.4,58800.0,31.6278,31.6278,31.5612,31.5612,58800.0
2005-10-11 12:15:00,47.4,47.4,47.31,47.34,37900.0,31.5612,31.5612,31.5013,31.5213,37900.0
2005-10-11 12:20:00,47.31,47.31,47.25,47.25,26000.0,31.5013,31.5013,31.4614,31.4614,26000.0
2005-10-11 12:25:00,47.25,47.31,47.25,47.31,33100.0,31.4614,31.5013,31.4614,31.5013,33100.0
2005-10-11 12:30:00,47.3,47.35,47.3,47.33,69400.0,31.4946,31.5279,31.4946,31.5146,69400.0
2005-10-11 12:35:00,47.33,47.4,47.33,47.4,17700.0,31.5146,31.5612,31.5146,31.5612,17700.0
2005-10-11 12:40:00,47.4,47.42,47.36,47.39,31500.0,31.5612,31.5745,31.5346,31.5546,31500.0
2005-10-11 12:45:00,47.39,47.45,47.38,47.44,31500.0,31.5546,31.5945,31.5479,31.5879,31500.0
2005-10-11 12:50:00,47.44,47.44,47.39,47.43,22800.0,31.5879,31.5879,31.5546,31.5812,22800.0
2005-10-11 12:55:00,47.43,47.45,47.41,47.43,9200.0,31.5812,31.5945,31.5679,31.5812,9200.0
2005-10-11 13:00:00,47.44,47.46,47.4,47.43,73500.0,31.5879,31.6012,31.5612,31.5812,73500.0
2005-10-11 13:05:00,47.44,47.44,47.42,47.42,8900.0,31.5879,31.5879,31.5745,31.5745,8900.0
2005-10-11 13:10:00,47.44,47.48,47.43,47.45,41900.0,31.5879,31.6145,31.5812,31.5945,41900.0
2005-10-11 13:15:00,47.46,47.46,47.39,47.39,128300.0,31.6012,31.6012,31.5546,31.5546,128300.0
2005-10-11 13:20:00,47.4,47.42,47.4,47.41,17100.0,31.5612,31.5745,31.5612,31.5679,17100.0
2005-10-11 13:25:00,47.41,47.45,47.41,47.43,14400.0,31.5679,31.5945,31.5679,31.5812,14400.0
2005-10-11 13:30:00,47.43,47.45,47.43,47.45,37800.0,31.5812,31.5945,31.5812,31.5945,37800.0
2005-10-11 13:35:00,47.45,47.45,47.43,47.44,43000.0,31.5945,31.5945,31.5812,31.5879,43000.0
2005-10-11 13:40:00,47.43,47.44,47.4,47.4,17100.0,31.5812,31.5879,31.5612,31.5612,17100.0
2005-10-11 13:45:00,47.42,47.43,47.36,47.36,9900.0,31.5745,31.5812,31.5346,31.5346,9900.0
2005-10-11 13:50:00,47.37,47.37,47.36,47.36,5700.0,31.5413,31.5413,31.5346,31.5346,5700.0
2005-10-11 13:55:00,47.37,47.45,47.36,47.44,184100.0,31.5413,31.5945,31.5346,31.5879,184100.0
2005-10-11 14:00:00,47.44,47.45,47.39,47.44,176800.0,31.5879,31.5945,31.5546,31.5879,176800.0
2005-10-11 14:05:00,47.42,47.45,47.35,47.45,55600.0,31.5745,31.5945,31.5279,31.5945,55600.0
2005-10-11 14:10:00,47.45,47.57,47.44,47.53,61100.0,31.5945,31.6744,31.5879,31.6478,61100.0
2005-10-11 14:15:00,47.53,47.56,47.47,47.52,86500.0,31.6478,31.6678,31.6078,31.6411,86500.0
2005-10-11 14:20:00,47.5,47.55,47.5,47.52,13600.0,31.6278,31.6611,31.6278,31.6411,13600.0
2005-10-11 14:25:00,47.52,47.55,47.51,47.53,16200.0,31.6411,31.6611,31.6345,31.6478,16200.0
2005-10-11 14:30:00,47.51,47.54,47.48,47.53,74600.0,31.6345,31.6544,31.6145,31.6478,74600.0
2005-10-11 14:35:00,47.53,47.54,47.48,47.48,13800.0,31.6478,31.6544,31.6145,31.6145,13800.0
2005-10-11 14:40:00,47.48,47.56,47.48,47.56,72700.0,31.6145,31.6678,31.6145,31.6678,72700.0
2005-10-11 14:45:00,47.56,47.59,47.55,47.58,12100.0,31.6678,31.6877,31.6611,31.6811,12100.0
2005-10-11 14:50:00,47.58,47.6,47.53,47.59,74400.0,31.6811,31.6944,31.6478,31.6877,74400.0
2005-10-11 14:55:00,47.6,47.64,47.55,47.59,157900.0,31.6944,31.721,31.6611,31.6877,157900.0
2005-10-11 15:00:00,47.58,47.63,47.52,47.61,40900.0,31.6811,31.7144,31.6411,31.7011,40900.0
2005-10-11 15:05:00,47.61,47.7,47.61,47.69,176000.0,31.7011,31.761,31.7011,31.7543,176000.0
2005-10-11 15:10:00,47.68,47.71,47.65,47.66,45300.0,31.7477,31.7676,31.7277,31.7343,45300.0
2005-10-11 15:15:00,47.67,47.67,47.5,47.51,26100.0,31.741,31.741,31.6278,31.6345,26100.0
2005-10-11 15:20:00,47.51,47.51,47.47,47.48,81700.0,31.6345,31.6345,31.6078,31.6145,81700.0
2005-10-11 15:25:00,47.48,47.53,47.47,47.53,37700.0,31.6145,31.6478,31.6078,31.6478,37700.0
2005-10-11 15:30:00,47.53,47.55,47.46,47.49,48500.0,31.6478,31.6611,31.6012,31.6212,48500.0
2005-10-11 15:35:00,47.47,47.5,47.47,47.49,53000.0,31.6078,31.6278,31.6078,31.6212,53000.0
2005-10-11 15:40:00,47.49,47.51,47.49,47.5,78000.0,31.6212,31.6345,31.6212,31.6278,78000.0
2005-10-11 15:45:00,47.5,47.52,47.47,47.49,53900.0,31.6278,31.6411,31.6078,31.6212,53900.0
2005-10-11 15:50:00,47.49,47.5,47.49,47.49,37600.0,31.6212,31.6278,31.6212,31.6212,37600.0
2005-10-11 15:55:00,47.49,47.51,47.43,47.51,74700.0,31.6212,31.6345,31.5812,31.6345,74700.0
2005-10-12 09:30:00,47.33,47.34,47.16,47.16,41000.0,31.5146,31.5213,31.4014,31.4014,41000.0
2005-10-12 09:35:00,47.16,47.3,47.12,47.3,44700.0,31.4014,31.4946,31.3748,31.4946,44700.0
2005-10-12 09:40:00,47.29,47.3,47.25,47.25,28100.0,31.488,31.4946,31.4614,31.4614,28100.0
2005-10-12 09:45:00,47.29,47.29,47.24,47.25,33400.0,31.488,31.488,31.4547,31.4614,33400.0
2005-10-12 09:50:00,47.26,47.3,47.26,47.3,33000.0,31.468,31.4946,31.468,31.4946,33000.0
2005-10-12 09:55:00,47.3,47.3,47.24,47.25,70100.0,31.4946,31.4946,31.4547,31.4614,70100.0
2005-10-12 10:00:00,47.24,47.27,47.22,47.23,55000.0,31.4547,31.4747,31.4414,31.448,55000.0
2005-10-12 10:05:00,47.22,47.22,47.13,47.15,53700.0,31.4414,31.4414,31.3815,31.3948,53700.0
2005-10-12 10:10:00,47.15,47.18,47.09,47.1,92200.0,31.3948,31.4147,31.3548,31.3615,92200.0
2005-10-12 10:15:00,47.1,47.12,46.96,47.04,166800.0,31.3615,31.3748,31.2683,31.3215,166800.0
2005-10-12 10:20:00,47.03,47.03,46.96,46.98,43100.0,31.3149,31.3149,31.2683,31.2816,43100.0
2005-10-12 10:25:00,46.97,47.02,46.91,46.94,77900.0,31.2749,31.3082,31.235,31.2549,77900.0
2005-10-12 10:30:00,46.94,46.95,46.88,46.95,41300.0,31.2549,31.2616,31.215,31.2616,41300.0
2005-10-12 10:35:00,46.95,46.96,46.87,46.87,37700.0,31.2616,31.2683,31.2083,31.2083,37700.0
2005-10-12 10:40:00,46.87,46.93,46.86,46.9,55700.0,31.2083,31.2483,31.2017,31.2283,55700.0
2005-10-12 10:45:00,46.9,46.9,46.83,46.83,54800.0,31.2283,31.2283,31.1817,31.1817,54800.0
2005-10-12 10:50:00,46.84,46.84,46.67,46.71,130400.0,31.1884,31.1884,31.0752,31.1018,130400.0
2005-10-12 10:55:00,46.7,46.74,46.63,46.67,59200.0,31.0951,31.1218,31.0485,31.0752,59200.0
2005-10-12 11:00:00,46.65,46.66,46.6,46.6,59300.0,31.0618,31.0685,31.0286,31.0286,59300.0
2005-10-12 11:05:00,46.6,46.69,46.58,46.68,27800.0,31.0286,31.0885,31.0152,31.0818,27800.0
2005-10-12 11:10:00,46.68,46.72,46.65,46.72,52900.0,31.0818,31.1085,31.0618,31.1085,52900.0
2005-10-12 11:15:00,46.71,46.71,46.63,46.68,44700.0,31.1018,31.1018,31.0485,31.0818,44700.0
2005-10-12 11:20:00,46.68,46.72,46.6,46.63,6900.0,31.0818,31.1085,31.0286,31.0485,6900.0
2005-10-12 11:25:00,46.63,46.66,46.6,46.65,114000.0,31.0485,31.0685,31.0286,31.0618,114000.0
2005-10-12 11:30:00,46.65,46.67,46.62,46.63,19000.0,31.0618,31.0752,31.0419,31.0485,19000.0
2005-10-12 11:35:00,46.64,46.65,46.6,46.61,21200.0,31.0552,31.0618,31.0286,31.0352,21200.0
2005-10-12 11:40:00,46.6,46.62,46.56,46.6,10000.0,31.0286,31.0419,31.0019,31.0286,10000.0
2005-10-12 11:45:00,46.59,46.6,46.55,46.56,33000.0,31.0219,31.0286,30.9953,31.0019,33000.0
2005-10-12 11:50:00,46.56,46.57,46.55,46.56,79300.0,31.0019,31.0086,30.9953,31.0019,79300.0
2005-10-12 11:55:00,46.56,46.58,46.52,46.53,126700.0,31.0019,31.0152,30.9753,30.9819,126700.0
2005-10-12 12:00:00,46.52,46.56,46.5,46.56,143400.0,30.9753,31.0019,30.962,31.0019,143400.0
2005-10-12 12:05:00,46.59,46.61,46.53,46.53,183700.0,31.0219,31.0352,30.9819,30.9819,183700.0
2005-10-12 12:10:00,46.54,46.54,46.5,46.51,282500.0,30.9886,30.9886,30.962,30.9686,282500.0
2005-10-12 12:15:00,46.52,46.55,46.5,46.51,63000.0,30.9753,30.9953,30.962,30.9686,63000.0
2005-10-12 12:20:00,46.51,46.52,46.48,46.52,133300.0,30.9686,30.9753,30.9486,30.9753,133300.0
2005-10-12 12:25:00,46.52,46.55,46.51,46.54,84100.0,30.9753,30.9953,30.9686,30.9886,84100.0
2005-10-12 12:30:00,46.55,46.61,46.55,46.59,33600.0,30.9953,31.0352,30.9953,31.0219,33600.0
2005-10-12 12:35:00,46.59,46.62,46.57,46.61,79000.0,31.0219,31.0419,31.0086,31.0352,79000.0
2005-10-12 12:40:00,46.61,46.62,46.57,46.6,16400.0,31.0352,31.0419,31.0086,31.0286,16400.0
2005-10-12 12:45:00,46.6,46.61,46.48,46.48,22000.0,31.0286,31.0352,30.9486,30.9486,22000.0
2005-10-12 12:50:00,46.48,46.49,46.39,46.41,233500.0,30.9486,30.9553,30.8887,30.902,233500.0
2005-10-12 12:55:00,46.41,46.42,46.36,46.39,28200.0,30.902,30.9087,30.8687,30.8887,28200.0
2005-10-12 13:00:00,46.39,46.41,46.38,46.4,19700.0,30.8887,30.902,30.8821,30.8954,19700.0
2005-10-12 13:05:00,46.4,46.43,46.37,46.39,14500.0,30.8954,30.9154,30.8754,30.8887,14500.0
2005-10-12 13:10:00,46.4,46.42,46.38,46.39,14500.0,30.8954,30.9087,30.8821,30.8887,14500.0
2005-10-12 13:15:00,46.4,46.51,46.39,46.5,23800.0,30.8954,30.9686,30.8887,30.962,23800.0
2005-10-12 13:20:00,46.5,46.55,46.36,46.54,46500.0,30.962,30.9953,30.8687,30.9886,46500.0
2005-10-12 13:25:00,46.52,46.53,46.49,46.49,55800.0,30.9753,30.9819,30.9553,30.9553,55800.0
2005-10-12 13:30:00,46.49,46.5,46.46,46.5,78700.0,30.9553,30.962,30.9353,30.962,78700.0
2005-10-12 13:35:00,46.48,46.52,46.46,46.49,23500.0,30.9486,30.9753,30.9353,30.9553,23500.0
2005-10-12 13:40:00,46.5,46.5,46.41,46.46,17600.0,30.962,30.962,30.902,30.9353,17600.0
2005-10-12 13:45:00,46.44,46.47,46.38,46.46,34500.0,30.922,30.942,30.8821,30.9353,34500.0
2005-10-12 13:50:00,46.45,46.49,46.45,46.46,16200.0,30.9287,30.9553,30.9287,30.9353,16200.0
2005-10-12 13:55:00,46.47,46.49,46.43,46.44,5400.0,30.942,30.9553,30.9154,30.922,5400.0
2005-10-12 14:00:00,46.44,46.45,46.4,46.44,20500.0,30.922,30.9287,30.8954,30.922,20500.0
2005-10-12 14:05:00,46.44,46.49,46.44,46.49,19200.0,30.922,30.9553,30.922,30.9553,19200.0
2005-10-12 14:10:00,46.49,46.49,46.4,46.46,9600.0,30.9553,30.9553,30.8954,30.9353,9600.0
2005-10-12 14:15:00,46.47,46.48,46.4,46.44,83600.0,30.942,30.9486,30.8954,30.922,83600.0
2005-10-12 14:20:00,46.42,46.44,46.36,46.42,13700.0,30.9087,30.922,30.8687,30.9087,13700.0
2005-10-12 14:25:00,46.4,46.45,46.35,46.45,21700.0,30.8954,30.9287,30.8621,30.9287,21700.0
2005-10-12 14:30:00,46.45,46.46,46.41,46.42,18600.0,30.9287,30.9353,30.902,30.9087,18600.0
2005-10-12 14:35:00,46.42,46.47,46.41,46.46,33500.0,30.9087,30.942,30.902,30.9353,33500.0
2005-10-12 14:40:00,46.46,46.58,46.43,46.56,95100.0,30.9353,31.0152,30.9154,31.0019,95100.0
2005-10-12 14:45:00,46.55,46.61,46.54,46.6,177500.0,30.9953,31.0352,30.9886,31.0286,177500.0
2005-10-12 14:50:00,46.6,46.61,46.55,46.56,69700.0,31.0286,31.0352,30.9953,31.0019,69700.0
2005-10-12 14:55:00,46.56,46.57,46.49,46.52,22100.0,31.0019,31.0086,30.9553,30.9753,22100.0
2005-10-12 15:00:00,46.52,46.57,46.5,46.57,42000.0,30.9753,31.0086,30.962,31.0086,42000.0
2005-10-12 15:05:00,46.57,46.59,46.55,46.56,28600.0,31.0086,31.0219,30.9953,31.0019,28600.0
2005-10-12 15:10:00,46.56,46.68,46.56,46.65,45500.0,31.0019,31.0818,31.0019,31.0618,45500.0
2005-10-12 15:15:00,46.65,46.66,46.61,46.62,27100.0,31.0618,31.0685,31.0352,31.0419,27100.0
2005-10-12 15:20:00,46.63,46.74,46.63,46.71,44800.0,31.0485,31.1218,31.0485,31.1018,44800.0
2005-10-12 15:25:00,46.72,46.75,46.7,46.7,79600.0,31.1085,31.1284,31.0951,31.0951,79600.0
2005-10-12 15:30:00,46.7,46.75,46.65,46.75,44600.0,31.0951,31.1284,31.0618,31.1284,44600.0
2005-10-12 15:35:00,46.74,46.75,46.69,46.71,29500.0,31.1218,31.1284,31.0885,31.1018,29500.0
2005-10-12 15:40:00,46.71,46.75,46.7,46.75,56100.0,31.1018,31.1284,31.0951,31.1284,56100.0
2005-10-12 15:45:00,46.74,46.79,46.74,46.76,240200.0,31.1218,31.1551,31.1218,31.1351,240200.0
2005-10-12 15:50:00,46.77,46.79,46.76,46.77,56900.0,31.1417,31.1551,31.1351,31.1417,56900.0
2005-10-12 15:55:00,46.77,46.77,46.71,46.74,257600.0,31.1417,31.1417,31.1018,31.1218,257600.0
2005-10-13 09:30:00,46.75,46.75,46.15,46.15,314800.0,31.1284,31.1284,30.7289,30.7289,314800.0
2005-10-13 09:35:00,46.15,46.24,46.05,46.2,142800.0,30.7289,30.7888,30.6623,30.7622,142800.0
2005-10-13 09:40:00,46.2,46.41,46.2,46.33,79800.0,30.7622,30.902,30.7622,30.8488,79800.0
2005-10-13 09:45:00,46.32,46.32,46.23,46.23,51000.0,30.8421,30.8421,30.7822,30.7822,51000.0
2005-10-13 09:50:00,46.23,46.35,46.23,46.28,100200.0,30.7822,30.8621,30.7822,30.8155,100200.0
2005-10-13 09:55:00,46.28,46.32,46.28,46.29,143400.0,30.8155,30.8421,30.8155,30.8221,143400.0
2005-10-13 10:00:00,46.3,46.43,46.28,46.41,119600.0,30.8288,30.9154,30.8155,30.902,119600.0
2005-10-13 10:05:00,46.41,46.42,46.3,46.35,61700.0,30.902,30.9087,30.8288,30.8621,61700.0
2005-10-13 10:10:00,46.34,46.34,46.25,46.25,31900.0,30.8554,30.8554,30.7955,30.7955,31900.0
2005-10-13 10:15:00,46.25,46.25,46.2,46.2,38000.0,30.7955,30.7955,30.7622,30.7622,38000.0
2005-10-13 10:20:00,46.2,46.25,46.2,46.23,46700.0,30.7622,30.7955,30.7622,30.7822,46700.0
2005-10-13 10:25:00,46.24,46.25,46.21,46.22,50600.0,30.7888,30.7955,30.7689,30.7755,50600.0
2005-10-13 10:30:00,46.2,46.2,46.15,46.16,71000.0,30.7622,30.7622,30.7289,30.7356,71000.0
2005-10-13 10:35:00,46.16,46.25,46.14,46.24,39700.0,30.7356,30.7955,30.7223,30.7888,39700.0
2005-10-13 10:40:00,46.24,46.25,46.19,46.2,39800.0,30.7888,30.7955,30.7556,30.7622,39800.0
2005-10-13 10:45:00,46.2,46.23,46.2,46.22,56500.0,30.7622,30.7822,30.7622,30.7755,56500.0
2005-10-13 10:50:00,46.22,46.24,46.18,46.19,64100.0,30.7755,30.7888,30.7489,30.7556,64100.0
2005-10-13 10:55:00,46.19,46.21,46.17,46.19,101200.0,30.7556,30.7689,30.7422,30.7556,101200.0
2005-10-13 11:00:00,46.2,46.2,46.1,46.16,374100.0,30.7622,30.7622,30.6956,30.7356,374100.0
2005-10-13 11:05:00,46.17,46.19,46.1,46.1,29200.0,30.7422,30.7556,30.6956,30.6956,29200.0
2005-10-13 11:10:00,46.1,46.13,46.07,46.11,44900.0,30.6956,30.7156,30.6757,30.7023,44900.0
2005-10-13 11:15:00,46.12,46.21,46.1,46.16,38800.0,30.7089,30.7689,30.6956,30.7356,38800.0
2005-10-13 11:20:00,46.14,46.19,46.14,46.18,8100.0,30.7223,30.7556,30.7223,30.7489,8100.0
2005-10-13 11:25:00,46.18,46.22,46.17,46.2,65100.0,30.7489,30.7755,30.7422,30.7622,65100.0
2005-10-13 11:30:00,46.19,46.21,46.16,46.2,114300.0,30.7556,30.7689,30.7356,30.7622,114300.0
2005-10-13 11:35:00,46.2,46.21,46.18,46.2,21700.0,30.7622,30.7689,30.7489,30.7622,21700.0
2005-10-13 11:40:00,46.2,46.22,46.19,46.19,50100.0,30.7622,30.7755,30.7556,30.7556,50100.0
2005-10-13 11:45:00,46.19,46.2,46.19,46.19,21900.0,30.7556,30.7622,30.7556,30.7556,21900.0
2005-10-13 11:50:00,46.19,46.22,46.19,46.19,45200.0,30.7556,30.7755,30.7556,30.7556,45200.0
2005-10-13 11:55:00,46.19,46.2,46.15,46.18,55700.0,30.7556,30.7622,30.7289,30.7489,55700.0
2005-10-13 12:00:00,46.17,46.22,46.15,46.17,70300.0,30.7422,30.7755,30.7289,30.7422,70300.0
2005-10-13 12:05:00,46.17,46.19,46.15,46.15,49600.0,30.7422,30.7556,30.7289,30.7289,49600.0
2005-10-13 12:10:00,46.15,46.2,46.13,46.14,41900.0,30.7289,30.7622,30.7156,30.7223,41900.0
2005-10-13 12:15:00,46.14,46.2,46.12,46.12,25200.0,30.7223,30.7622,30.7089,30.7089,25200.0
2005-10-13 12:20:00,46.12,46.13,46.09,46.11,24300.0,30.7089,30.7156,30.689,30.7023,24300.0
2005-10-13 12:25:00,46.13,46.25,46.1,46.25,17800.0,30.7156,30.7955,30.6956,30.7955,17800.0
2005-10-13 12:30:00,46.25,46.41,46.24,46.33,13500.0,30.7955,30.902,30.7888,30.8488,13500.0
2005-10-13 12:35:00,46.32,46.38,46.32,46.36,14100.0,30.8421,30.8821,30.8421,30.8687,14100.0
2005-10-13 12:40:00,46.35,46.5,46.35,46.49,19800.0,30.8621,30.962,30.8621,30.9553,19800.0
2005-10-13 12:45:00,46.49,46.55,46.46,46.55,33600.0,30.9553,30.9953,30.9353,30.9953,33600.0
2005-10-13 12:50:00,46.55,46.55,46.43,46.43,26800.0,30.9953,30.9953,30.9154,30.9154,26800.0
2005-10-13 12:55:00,46.43,46.45,46.4,46.45,34500.0,30.9154,30.9287,30.8954,30.9287,34500.0
2005-10-13 13:00:00,46.45,46.49,46.42,46.42,13700.0,30.9287,30.9553,30.9087,30.9087,13700.0
2005-10-13 13:05:00,46.43,46.48,46.4,46.46,8400.0,30.9154,30.9486,30.8954,30.9353,8400.0
2005-10-13 13:10:00,46.44,46.48,46.41,46.48,11100.0,30.922,30.9486,30.902,30.9486,11100.0
2005-10-13 13:15:00,46.48,46.53,46.48,46.53,40200.0,30.9486,30.9819,30.9486,30.9819,40200.0
2005-10-13 13:20:00,46.52,46.55,46.52,46.54,15700.0,30.9753,30.9953,30.9753,30.9886,15700.0
2005-10-13 13:25:00,46.54,46.59,46.54,46.59,14700.0,30.9886,31.0219,30.9886,31.0219,14700.0
2005-10-13 13:30:00,46.58,46.58,46.53,46.53,47500.0,31.0152,31.0152,30.9819,30.9819,47500.0
2005-10-13 13:35:00,46.54,46.54,46.51,46.54,14000.0,30.9886,30.9886,30.9686,30.9886,14000.0
2005-10-13 13:40:00,46.54,46.54,46.47,46.48,190600.0,30.9886,30.9886,30.942,30.9486,190600.0
2005-10-13 13:45:00,46.49,46.51,46.45,46.48,18300.0,30.9553,30.9686,30.9287,30.9486,18300.0
2005-10-13 13:50:00,46.5,46.62,46.49,46.62,34100.0,30.962,31.0419,30.9553,31.0419,34100.0
2005-10-13 13:55:00,46.63,46.68,46.6,46.68,26500.0,31.0485,31.0818,31.0286,31.0818,26500.0
2005-10-13 14:00:00,46.66,46.74,46.66,46.72,25300.0,31.0685,31.1218,31.0685,31.1085,25300.0
2005-10-13 14:05:00,46.73,46.75,46.72,46.72,30700.0,31.1151,31.1284,31.1085,31.1085,30700.0
2005-10-13 14:10:00,46.72,46.72,46.57,46.69,50700.0,31.1085,31.1085,31.0086,31.0885,50700.0
2005-10-13 14:15:00,46.7,46.74,46.7,46.7,32800.0,31.0951,31.1218,31.0951,31.0951,32800.0
2005-10-13 14:20:00,46.7,46.84,46.68,46.79,74400.0,31.0951,31.1884,31.0818,31.1551,74400.0
2005-10-13 14:25:00,46.79,46.79,46.62,46.63,92400.0,31.1551,31.1551,31.0419,31.0485,92400.0
2005-10-13 14:30:00,46.63,46.67,46.63,46.67,44800.0,31.0485,31.0752,31.0485,31.0752,44800.0
2005-10-13 14:35:00,46.66,46.72,46.65,46.66,88200.0,31.0685,31.1085,31.0618,31.0685,88200.0
2005-10-13 14:40:00,46.67,46.7,46.6,46.6,34500.0,31.0752,31.0951,31.0286,31.0286,34500.0
2005-10-13 14:45:00,46.62,46.68,46.58,46.58,59300.0,31.0419,31.0818,31.0152,31.0152,59300.0
2005-10-13 14:50:00,46.58,46.61,46.55,46.57,36500.0,31.0152,31.0352,30.9953,31.0086,36500.0
2005-10-13 14:55:00,46.56,46.58,46.55,46.56,20000.0,31.0019,31.0152,30.9953,31.0019,20000.0
2005-10-13 15:00:00,46.55,46.61,46.54,46.6,40200.0,30.9953,31.0352,30.9886,31.0286,40200.0
2005-10-13 15:05:00,46.6,46.61,46.57,46.59,29600.0,31.0286,31.0352,31.0086,31.0219,29600.0
2005-10-13 15:10:00,46.59,46.6,46.55,46.6,73800.0,31.0219,31.0286,30.9953,31.0286,73800.0
2005-10-13 15:15:00,46.59,46.6,46.55,46.59,36500.0,31.0219,31.0286,30.9953,31.0219,36500.0
2005-10-13 15:20:00,46.58,46.64,46.56,46.63,14000.0,31.0152,31.0552,31.0019,31.0485,14000.0
2005-10-13 15:25:00,46.64,46.65,46.6,46.64,27700.0,31.0552,31.0618,31.0286,31.0552,27700.0
2005-10-13 15:30:00,46.64,46.65,46.6,46.62,29700.0,31.0552,31.0618,31.0286,31.0419,29700.0
2005-10-13 15:35:00,46.63,46.71,46.63,46.7,110900.0,31.0485,31.1018,31.0485,31.0951,110900.0
2005-10-13 15:40:00,46.7,46.71,46.65,46.66,29100.0,31.0951,31.1018,31.0618,31.0685,29100.0
2005-10-13 15:45:00,46.66,46.76,46.66,46.72,80900.0,31.0685,31.1351,31.0685,31.1085,80900.0
2005-10-13 15:50:00,46.72,46.73,46.62,46.65,40800.0,31.1085,31.1151,31.0419,31.0618,40800.0
2005-10-13 15:55:00,46.66,46.67,46.63,46.65,66400.0,31.0685,31.0752,31.0485,31.0618,66400.0
2005-10-14 09:30:00,46.74,46.74,46.5,46.56,187400.0,31.1218,31.1218,30.962,31.0019,187400.0
2005-10-14 09:35:00,46.55,46.73,46.53,46.69,80200.0,30.9953,31.1151,30.9819,31.0885,80200.0
2005-10-14 09:40:00,46.7,46.77,46.69,46.75,127000.0,31.0951,31.1417,31.0885,31.1284,127000.0
2005-10-14 09:45:00,46.75,46.8,46.73,46.76,184100.0,31.1284,31.1617,31.1151,31.1351,184100.0
2005-10-14 09:50:00,46.8,46.82,46.73,46.74,34600.0,31.1617,31.175,31.1151,31.1218,34600.0
2005-10-14 09:55:00,46.74,46.74,46.7,46.73,120300.0,31.1218,31.1218,31.0951,31.1151,120300.0
2005-10-14 10:00:00,46.74,46.81,46.74,46.76,33500.0,31.1218,31.1684,31.1218,31.1351,33500.0
2005-10-14 10:05:00,46.81,46.85,46.78,46.78,31100.0,31.1684,31.195,31.1484,31.1484,31100.0
2005-10-14 10:10:00,46.78,46.83,46.76,46.78,66700.0,31.1484,31.1817,31.1351,31.1484,66700.0
2005-10-14 10:15:00,46.75,46.76,46.68,46.72,89100.0,31.1284,31.1351,31.0818,31.1085,89100.0
2005-10-14 10:20:00,46.72,46.78,46.71,46.76,24300.0,31.1085,31.1484,31.1018,31.1351,24300.0
2005-10-14 10:25:00,46.75,46.78,46.73,46.77,71500.0,31.1284,31.1484,31.1151,31.1417,71500.0
2005-10-14 10:30:00,46.78,46.82,46.75,46.82,51700.0,31.1484,31.175,31.1284,31.175,51700.0
2005-10-14 10:35:00,46.83,46.88,46.8,46.85,87100.0,31.1817,31.215,31.1617,31.195,87100.0
2005-10-14 10:40:00,46.86,46.92,46.79,46.86,92800.0,31.2017,31.2416,31.1551,31.2017,92800.0
2005-10-14 10:45:00,46.87,46.95,46.85,46.94,30700.0,31.2083,31.2616,31.195,31.2549,30700.0
2005-10-14 10:50:00,46.93,46.99,46.93,46.99,34000.0,31.2483,31.2882,31.2483,31.2882,34000.0
2005-10-14 10:55:00,46.99,47.07,46.97,46.97,51100.0,31.2882,31.3415,31.2749,31.2749,51100.0
2005-10-14 11:00:00,46.98,47.01,46.95,47.01,49700.0,31.2816,31.3015,31.2616,31.3015,49700.0
2005-10-14 11:05:00,47.03,47.04,47.0,47.04,14700.0,31.3149,31.3215,31.2949,31.3215,14700.0
2005-10-14 11:10:00,47.04,47.05,47.03,47.05,20300.0,31.3215,31.3282,31.3149,31.3282,20300.0
2005-10-14 11:15:00,47.05,47.16,47.05,47.15,53000.0,31.3282,31.4014,31.3282,31.3948,53000.0
2005-10-14 11:20:00,47.12,47.2,47.12,47.12,55900.0,31.3748,31.4281,31.3748,31.3748,55900.0
2005-10-14 11:25:00,47.13,47.19,47.11,47.15,40000.0,31.3815,31.4214,31.3681,31.3948,40000.0
2005-10-14 11:30:00,47.17,47.21,47.17,47.21,13400.0,31.4081,31.4347,31.4081,31.4347,13400.0
2005-10-14 11:35:00,47.2,47.22,47.2,47.2,38400.0,31.4281,31.4414,31.4281,31.4281,38400.0
2005-10-14 11:40:00,47.21,47.22,47.19,47.22,17000.0,31.4347,31.4414,31.4214,31.4414,17000.0
2005-10-14 11:45:00,47.2,47.28,47.2,47.28,45800.0,31.4281,31.4813,31.4281,31.4813,45800.0
2005-10-14 11:50:00,47.34,47.34,47.29,47.3,48200.0,31.5213,31.5213,31.488,31.4946,48200.0
2005-10-14 11:55:00,47.3,47.4,47.27,47.27,46600.0,31.4946,31.5612,31.4747,31.4747,46600.0
2005-10-14 12:00:00,47.26,47.28,47.15,47.15,39800.0,31.468,31.4813,31.3948,31.3948,39800.0
2005-10-14 12:05:00,47.16,47.21,47.14,47.2,17400.0,31.4014,31.4347,31.3881,31.4281,17400.0
2005-10-14 12:10:00,47.22,47.27,47.2,47.26,15200.0,31.4414,31.4747,31.4281,31.468,15200.0
2005-10-14 12:15:00,47.26,47.3,47.24,47.29,10500.0,31.468,31.4946,31.4547,31.488,10500.0
2005-10-14 12:20:00,47.29,47.29,47.23,47.24,14100.0,31.488,31.488,31.448,31.4547,14100.0
2005-10-14 12:25:00,47.27,47.27,47.21,47.21,9200.0,31.4747,31.4747,31.4347,31.4347,9200.0
2005-10-14 12:30:00,47.21,47.21,47.2,47.21,16200.0,31.4347,31.4347,31.4281,31.4347,16200.0
2005-10-14 12:35:00,47.21,47.27,47.21,47.25,7400.0,31.4347,31.4747,31.4347,31.4614,7400.0
2005-10-14 12:40:00,47.25,47.29,47.25,47.26,9600.0,31.4614,31.488,31.4614,31.468,9600.0
2005-10-14 12:45:00,47.26,47.26,47.24,47.24,8600.0,31.468,31.468,31.4547,31.4547,8600.0
2005-10-14 12:50:00,47.25,47.25,47.23,47.23,11200.0,31.4614,31.4614,31.448,31.448,11200.0
2005-10-14 12:55:00,47.23,47.27,47.21,47.22,27100.0,31.448,31.4747,31.4347,31.4414,27100.0
2005-10-14 13:00:00,47.24,47.27,47.24,47.27,10100.0,31.4547,31.4747,31.4547,31.4747,10100.0
2005-10-14 13:05:00,47.27,47.3,47.25,47.27,36200.0,31.4747,31.4946,31.4614,31.4747,36200.0
2005-10-14 13:10:00,47.28,47.3,47.28,47.29,9400.0,31.4813,31.4946,31.4813,31.488,9400.0
2005-10-14 13:15:00,47.3,47.32,47.26,47.3,21500.0,31.4946,31.508,31.468,31.4946,21500.0
2005-10-14 13:20:00,47.3,47.33,47.3,47.32,11800.0,31.4946,31.5146,31.4946,31.508,11800.0
2005-10-14 13:25:00,47.32,47.46,47.32,47.43,42900.0,31.508,31.6012,31.508,31.5812,42900.0
2005-10-14 13:30:00,47.47,47.48,47.36,47.36,11700.0,31.6078,31.6145,31.5346,31.5346,11700.0
2005-10-14 13:35:00,47.36,47.44,47.36,47.4,10600.0,31.5346,31.5879,31.5346,31.5612,10600.0
2005-10-14 13:40:00,47.42,47.44,47.36,47.41,12500.0,31.5745,31.5879,31.5346,31.5679,12500.0
2005-10-14 13:45:00,47.41,47.48,47.4,47.42,32900.0,31.5679,31.6145,31.5612,31.5745,32900.0
2005-10-14 13:50:00,47.43,47.43,47.35,47.35,19100.0,31.5812,31.5812,31.5279,31.5279,19100.0
2005-10-14 13:55:00,47.35,47.41,47.35,47.39,12900.0,31.5279,31.5679,31.5279,31.5546,12900.0
2005-10-14 14:00:00,47.39,47.39,47.33,47.33,18800.0,31.5546,31.5546,31.5146,31.5146,18800.0
2005-10-14 14:05:00,47.33,47.35,47.3,47.32,24000.0,31.5146,31.5279,31.4946,31.508,24000.0
2005-10-14 14:10:00,47.33,47.35,47.31,47.34,12000.0,31.5146,31.5279,31.5013,31.5213,12000.0
2005-10-14 14:15:00,47.34,47.38,47.3,47.3,20300.0,31.5213,31.5479,31.4946,31.4946,20300.0
2005-10-14 14:20:00,47.31,47.38,47.29,47.35,15400.0,31.5013,31.5479,31.488,31.5279,15400.0
2005-10-14 14:25:00,47.36,47.42,47.35,47.39,27400.0,31.5346,31.5745,31.5279,31.5546,27400.0
2005-10-14 14:30:00,47.39,47.42,47.32,47.34,70500.0,31.5546,31.5745,31.508,31.5213,70500.0
2005-10-14 14:35:00,47.35,47.46,47.35,47.46,40500.0,31.5279,31.6012,31.5279,31.6012,40500.0
2005-10-14 14:40:00,47.46,47.47,47.43,47.47,92900.0,31.6012,31.6078,31.5812,31.6078,92900.0
2005-10-14 14:45:00,47.46,47.5,47.46,47.48,64800.0,31.6012,31.6278,31.6012,31.6145,64800.0
2005-10-14 14:50:00,47.49,47.5,47.47,47.47,51300.0,31.6212,31.6278,31.6078,31.6078,51300.0
2005-10-14 14:55:00,47.47,47.52,47.45,47.49,59600.0,31.6078,31.6411,31.5945,31.6212,59600.0
2005-10-14 15:00:00,47.49,47.52,47.49,47.51,55000.0,31.6212,31.6411,31.6212,31.6345,55000.0
2005-10-14 15:05:00,47.55,47.55,47.45,47.47,27700.0,31.6611,31.6611,31.5945,31.6078,27700.0
2005-10-14 15:10:00,47.5,47.52,47.42,47.45,25300.0,31.6278,31.6411,31.5745,31.5945,25300.0
2005-10-14 15:15:00,47.45,47.46,47.42,47.45,39100.0,31.5945,31.6012,31.5745,31.5945,39100.0
2005-10-14 15:20:00,47.46,47.49,47.45,47.47,22600.0,31.6012,31.6212,31.5945,31.6078,22600.0
2005-10-14 15:25:00,47.46,47.52,47.45,47.51,26400.0,31.6012,31.6411,31.5945,31.6345,26400.0
2005-10-14 15:30:00,47.51,47.51,47.49,47.5,42500.0,31.6345,31.6345,31.6212,31.6278,42500.0
2005-10-14 15:35:00,47.49,47.56,47.49,47.55,40800.0,31.6212,31.6678,31.6212,31.6611,40800.0
2005-10-14 15:40:00,47.55,47.56,47.53,47.54,36700.0,31.6611,31.6678,31.6478,31.6544,36700.0
2005-10-14 15:45:00,47.55,47.55,47.53,47.55,51000.0,31.6611,31.6611,31.6478,31.6611,51000.0
2005-10-14 15:50:00,47.54,47.58,47.5,47.5,64800.0,31.6544,31.6811,31.6278,31.6278,64800.0
2005-10-14 15:55:00,47.49,47.56,47.49,47.55,62000.0,31.6212,31.6678,31.6212,31.6611,62000.0
2005-10-17 09:30:00,46.82,46.85,46.8,46.81,102400.0,31.175,31.195,31.1617,31.1684,102400.0
2005-10-17 09:35:00,46.81,46.9,46.57,46.66,120600.0,31.1684,31.2283,31.0086,31.0685,120600.0
2005-10-17 09:40:00,46.66,46.73,46.66,46.71,61000.0,31.0685,31.1151,31.0685,31.1018,61000.0
2005-10-17 09:45:00,46.71,46.82,46.7,46.73,100800.0,31.1018,31.175,31.0951,31.1151,100800.0
2005-10-17 09:50:00,46.73,46.77,46.7,46.73,132000.0,31.1151,31.1417,31.0951,31.1151,132000.0
2005-10-17 09:55:00,46.74,46.78,46.74,46.75,164500.0,31.1218,31.1484,31.1218,31.1284,164500.0
2005-10-17 10:00:00,46.76,46.86,46.76,46.85,61900.0,31.1351,31.2017,31.1351,31.195,61900.0
2005-10-17 10:05:00,46.85,46.86,46.8,46.81,47000.0,31.195,31.2017,31.1617,31.1684,47000.0
2005-10-17 10:10:00,46.8,46.85,46.8,46.85,40100.0,31.1617,31.195,31.1617,31.195,40100.0
2005-10-17 10:15:00,46.85,46.86,46.79,46.79,59200.0,31.195,31.2017,31.1551,31.1551,59200.0
2005-10-17 10:20:00,46.81,46.84,46.81,46.83,51300.0,31.1684,31.1884,31.1684,31.1817,51300.0
2005-10-17 10:25:00,46.84,46.93,46.84,46.93,37800.0,31.1884,31.2483,31.1884,31.2483,37800.0
2005-10-17 10:30:00,46.92,46.98,46.92,46.96,25800.0,31.2416,31.2816,31.2416,31.2683,25800.0
2005-10-17 10:35:00,46.95,47.01,46.95,46.98,87100.0,31.2616,31.3015,31.2616,31.2816,87100.0
2005-10-17 10:40:00,46.98,47.01,46.97,47.01,25300.0,31.2816,31.3015,31.2749,31.3015,25300.0
2005-10-17 10:45:00,47.01,47.01,46.99,47.0,29500.0,31.3015,31.3015,31.2882,31.2949,29500.0
2005-10-17 10:50:00,47.0,47.0,46.87,46.93,66500.0,31.2949,31.2949,31.2083,31.2483,66500.0
2005-10-17 10:55:00,46.92,46.92,46.85,46.86,34900.0,31.2416,31.2416,31.195,31.2017,34900.0
2005-10-17 11:00:00,46.86,46.88,46.85,46.86,48200.0,31.2017,31.215,31.195,31.2017,48200.0
2005-10-17 11:05:00,46.86,46.95,46.86,46.95,22600.0,31.2017,31.2616,31.2017,31.2616,22600.0
2005-10-17 11:10:00,46.96,47.03,46.95,47.0,22200.0,31.2683,31.3149,31.2616,31.2949,22200.0
2005-10-17 11:15:00,47.0,47.01,46.96,47.0,15500.0,31.2949,31.3015,31.2683,31.2949,15500.0
2005-10-17 11:20:00,47.01,47.01,46.87,46.87,73000.0,31.3015,31.3015,31.2083,31.2083,73000.0
2005-10-17 11:25:00,46.87,46.91,46.85,46.91,9200.0,31.2083,31.235,31.195,31.235,9200.0
2005-10-17 11:30:00,46.9,46.95,46.9,46.93,8500.0,31.2283,31.2616,31.2283,31.2483,8500.0
2005-10-17 11:35:00,46.94,47.0,46.93,46.99,21800.0,31.2549,31.2949,31.2483,31.2882,21800.0
2005-10-17 11:40:00,47.0,47.01,46.95,46.98,68100.0,31.2949,31.3015,31.2616,31.2816,68100.0
2005-10-17 11:45:00,46.97,47.01,46.96,47.01,20500.0,31.2749,31.3015,31.2683,31.3015,20500.0
2005-10-17 11:50:00,47.01,47.05,47.01,47.03,10800.0,31.3015,31.3282,31.3015,31.3149,10800.0
2005-10-17 11:55:00,47.02,47.06,47.02,47.05,14900.0,31.3082,31.3348,31.3082,31.3282,14900.0
2005-10-17 12:00:00,47.05,47.06,47.05,47.06,14500.0,31.3282,31.3348,31.3282,31.3348,14500.0
2005-10-17 12:05:00,47.06,47.06,46.99,47.01,20800.0,31.3348,31.3348,31.2882,31.3015,20800.0
2005-10-17 12:10:00,47.01,47.01,47.0,47.01,12300.0,31.3015,31.3015,31.2949,31.3015,12300.0
2005-10-17 12:15:00,47.01,47.02,46.99,47.0,13200.0,31.3015,31.3082,31.2882,31.2949,13200.0
2005-10-17 12:20:00,47.01,47.01,46.99,47.01,8600.0,31.3015,31.3015,31.2882,31.3015,8600.0
2005-10-17 12:25:00,47.01,47.01,46.99,47.0,8100.0,31.3015,31.3015,31.2882,31.2949,8100.0
2005-10-17 12:30:00,47.01,47.01,46.99,47.0,9300.0,31.3015,31.3015,31.2882,31.2949,9300.0
2005-10-17 12:35:00,47.0,47.01,46.99,47.0,9200.0,31.2949,31.3015,31.2882,31.2949,9200.0
2005-10-17 12:40:00,47.0,47.0,46.95,46.95,25800.0,31.2949,31.2949,31.2616,31.2616,25800.0
2005-10-17 12:45:00,46.95,46.97,46.92,46.96,34100.0,31.2616,31.2749,31.2416,31.2683,34100.0
2005-10-17 12:50:00,46.97,46.99,46.92,46.98,18500.0,31.2749,31.2882,31.2416,31.2816,18500.0
2005-10-17 12:55:00,46.98,46.99,46.93,46.94,6300.0,31.2816,31.2882,31.2483,31.2549,6300.0
2005-10-17 13:00:00,46.95,46.96,46.9,46.95,17900.0,31.2616,31.2683,31.2283,31.2616,17900.0
2005-10-17 13:05:00,46.94,46.95,46.92,46.94,8600.0,31.2549,31.2616,31.2416,31.2549,8600.0
2005-10-17 13:10:00,46.94,46.96,46.93,46.95,8700.0,31.2549,31.2683,31.2483,31.2616,8700.0
2005-10-17 13:15:00,46.95,46.95,46.89,46.9,17300.0,31.2616,31.2616,31.2216,31.2283,17300.0
2005-10-17 13:20:00,46.9,46.93,46.9,46.93,10200.0,31.2283,31.2483,31.2283,31.2483,10200.0
2005-10-17 13:25:00,46.93,46.93,46.91,46.92,10200.0,31.2483,31.2483,31.235,31.2416,10200.0
2005-10-17 13:30:00,46.9,46.92,46.88,46.92,28500.0,31.2283,31.2416,31.215,31.2416,28500.0
2005-10-17 13:35:00,46.93,47.0,46.93,47.0,29000.0,31.2483,31.2949,31.2483,31.2949,29000.0
2005-10-17 13:40:00,47.0,47.0,46.98,47.0,13400.0,31.2949,31.2949,31.2816,31.2949,13400.0
2005-10-17 13:45:00,47.01,47.05,46.97,47.04,21200.0,31.3015,31.3282,31.2749,31.3215,21200.0
2005-10-17 13:50:00,47.04,47.04,46.99,47.01,19900.0,31.3215,31.3215,31.2882,31.3015,19900.0
2005-10-17 13:55:00,47.01,47.02,46.99,47.0,15900.0,31.3015,31.3082,31.2882,31.2949,15900.0
2005-10-17 14:00:00,47.0,47.0,46.97,47.0,17500.0,31.2949,31.2949,31.2749,31.2949,17500.0
2005-10-17 14:05:00,46.99,47.0,46.95,46.95,19600.0,31.2882,31.2949,31.2616,31.2616,19600.0
2005-10-17 14:10:00,46.96,46.98,46.95,46.98,43000.0,31.2683,31.2816,31.2616,31.2816,43000.0
2005-10-17 14:15:00,46.98,46.99,46.95,46.96,43500.0,31.2816,31.2882,31.2616,31.2683,43500.0
2005-10-17 14:20:00,46.96,47.03,46.94,47.03,62000.0,31.2683,31.3149,31.2549,31.3149,62000.0
2005-10-17 14:25:00,47.02,47.02,46.99,47.01,33700.0,31.3082,31.3082,31.2882,31.3015,33700.0
2005-10-17 14:30:00,46.99,47.01,46.94,46.96,55000.0,31.2882,31.3015,31.2549,31.2683,55000.0
2005-10-17 14:35:00,46.98,47.0,46.96,46.98,16600.0,31.2816,31.2949,31.2683,31.2816,16600.0
2005-10-17 14:40:00,47.01,47.05,47.01,47.03,6900.0,31.3015,31.3282,31.3015,31.3149,6900.0
2005-10-17 14:45:00,47.02,47.06,46.99,47.01,92300.0,31.3082,31.3348,31.2882,31.3015,92300.0
2005-10-17 14:50:00,47.01,47.01,46.96,46.98,33800.0,31.3015,31.3015,31.2683,31.2816,33800.0
2005-10-17 14:55:00,46.99,47.02,46.98,47.02,39100.0,31.2882,31.3082,31.2816,31.3082,39100.0
2005-10-17 15:00:00,47.02,47.03,47.0,47.0,30800.0,31.3082,31.3149,31.2949,31.2949,30800.0
2005-10-17 15:05:00,47.0,47.04,46.99,47.03,16200.0,31.2949,31.3215,31.2882,31.3149,16200.0
2005-10-17 15:10:00,47.02,47.05,47.0,47.04,17600.0,31.3082,31.3282,31.2949,31.3215,17600.0
2005-10-17 15:15:00,47.04,47.13,47.04,47.12,48100.0,31.3215,31.3815,31.3215,31.3748,48100.0
2005-10-17 15:20:00,47.12,47.13,47.06,47.1,41500.0,31.3748,31.3815,31.3348,31.3615,41500.0
2005-10-17 15:25:00,47.1,47.17,47.09,47.17,18200.0,31.3615,31.4081,31.3548,31.4081,18200.0
2005-10-17 15:30:00,47.16,47.2,47.16,47.17,54400.0,31.4014,31.4281,31.4014,31.4081,54400.0
2005-10-17 15:35:00,47.18,47.18,47.13,47.15,69300.0,31.4147,31.4147,31.3815,31.3948,69300.0
2005-10-17 15:40:00,47.15,47.2,47.14,47.19,101500.0,31.3948,31.4281,31.3881,31.4214,101500.0
2005-10-17 15:45:00,47.2,47.2,47.04,47.04,45900.0,31.4281,31.4281,31.3215,31.3215,45900.0
2005-10-17 15:50:00,47.05,47.05,46.99,47.03,65800.0,31.3282,31.3282,31.2882,31.3149,65800.0
2005-10-17 15:55:00,47.03,47.11,47.01,47.11,55000.0,31.3149,31.3681,31.3015,31.3681,55000.0
2005-10-18 09:30:00,46.8,46.8,46.7,46.76,112400.0,31.1617,31.1617,31.0951,31.1351,112400.0
2005-10-18 09:35:00,46.76,46.81,46.61,46.71,100100.0,31.1351,31.1684,31.0352,31.1018,100100.0
2005-10-18 09:40:00,46.72,46.75,46.65,46.67,63600.0,31.1085,31.1284,31.0618,31.0752,63600.0
2005-10-18 09:45:00,46.67,46.69,46.61,46.65,77600.0,31.0752,31.0885,31.0352,31.0618,77600.0
2005-10-18 09:50:00,46.65,46.65,46.6,46.65,121600.0,31.0618,31.0618,31.0286,31.0618,121600.0
2005-10-18 09:55:00,46.65,46.66,46.62,46.62,27500.0,31.0618,31.0685,31.0419,31.0419,27500.0
2005-10-18 10:00:00,46.63,46.63,46.59,46.62,21100.0,31.0485,31.0485,31.0219,31.0419,21100.0
2005-10-18 10:05:00,46.61,46.66,46.58,46.65,22600.0,31.0352,31.0685,31.0152,31.0618,22600.0
2005-10-18 10:10:00,46.66,46.66,46.64,46.65,48600.0,31.0685,31.0685,31.0552,31.0618,48600.0
2005-10-18 10:15:00,46.65,46.66,46.58,46.62,26500.0,31.0618,31.0685,31.0152,31.0419,26500.0
2005-10-18 10:20:00,46.63,46.65,46.56,46.56,30400.0,31.0485,31.0618,31.0019,31.0019,30400.0
2005-10-18 10:25:00,46.57,46.62,46.57,46.58,42200.0,31.0086,31.0419,31.0086,31.0152,42200.0
2005-10-18 10:30:00,46.58,46.6,46.57,46.6,29600.0,31.0152,31.0286,31.0086,31.0286,29600.0
2005-10-18 10:35:00,46.59,46.64,46.57,46.63,50600.0,31.0219,31.0552,31.0086,31.0485,50600.0
2005-10-18 10:40:00,46.63,46.64,46.61,46.61,35900.0,31.0485,31.0552,31.0352,31.0352,35900.0
2005-10-18 10:45:00,46.61,46.62,46.58,46.62,41400.0,31.0352,31.0419,31.0152,31.0419,41400.0
2005-10-18 10:50:00,46.6,46.6,46.53,46.55,96000.0,31.0286,31.0286,30.9819,30.9953,96000.0
2005-10-18 10:55:00,46.55,46.6,46.55,46.59,27700.0,30.9953,31.0286,30.9953,31.0219,27700.0
2005-10-18 11:00:00,46.59,46.63,46.58,46.62,25800.0,31.0219,31.0485,31.0152,31.0419,25800.0
2005-10-18 11:05:00,46.62,46.68,46.61,46.65,16100.0,31.0419,31.0818,31.0352,31.0618,16100.0
2005-10-18 11:10:00,46.65,46.65,46.63,46.64,29600.0,31.0618,31.0618,31.0485,31.0552,29600.0
2005-10-18 11:15:00,46.65,46.67,46.63,46.64,25100.0,31.0618,31.0752,31.0485,31.0552,25100.0
2005-10-18 11:20:00,46.64,46.64,46.62,46.62,33400.0,31.0552,31.0552,31.0419,31.0419,33400.0
2005-10-18 11:25:00,46.62,46.65,46.62,46.62,18800.0,31.0419,31.0618,31.0419,31.0419,18800.0
2005-10-18 11:30:00,46.63,46.67,46.63,46.67,15700.0,31.0485,31.0752,31.0485,31.0752,15700.0
2005-10-18 11:35:00,46.67,46.67,46.6,46.62,22400.0,31.0752,31.0752,31.0286,31.0419,22400.0
2005-10-18 11:40:00,46.62,46.64,46.61,46.64,6400.0,31.0419,31.0552,31.0352,31.0552,6400.0
2005-10-18 11:45:00,46.65,46.66,46.6,46.61,13500.0,31.0618,31.0685,31.0286,31.0352,13500.0
2005-10-18 11:50:00,46.61,46.63,46.61,46.62,20200.0,31.0352,31.0485,31.0352,31.0419,20200.0
2005-10-18 11:55:00,46.63,46.64,46.62,46.63,53800.0,31.0485,31.0552,31.0419,31.0485,53800.0
2005-10-18 12:00:00,46.63,46.68,46.63,46.68,11700.0,31.0485,31.0818,31.0485,31.0818,11700.0
2005-10-18 12:05:00,46.67,46.7,46.67,46.69,18900.0,31.0752,31.0951,31.0752,31.0885,18900.0
2005-10-18 12:10:00,46.68,46.69,46.66,46.66,5300.0,31.0818,31.0885,31.0685,31.0685,5300.0
2005-10-18 12:15:00,46.67,46.69,46.65,46.65,6700.0,31.0752,31.0885,31.0618,31.0618,6700.0
2005-10-18 12:20:00,46.66,46.69,46.66,46.67,9100.0,31.0685,31.0885,31.0685,31.0752,9100.0
2005-10-18 12:25:00,46.67,46.68,46.65,46.66,9800.0,31.0752,31.0818,31.0618,31.0685,9800.0
2005-10-18 12:30:00,46.65,46.65,46.63,46.64,21300.0,31.0618,31.0618,31.0485,31.0552,21300.0
2005-10-18 12:35:00,46.64,46.65,46.63,46.64,16000.0,31.0552,31.0618,31.0485,31.0552,16000.0
2005-10-18 12:40:00,46.65,46.67,46.63,46.67,18300.0,31.0618,31.0752,31.0485,31.0752,18300.0
2005-10-18 12:45:00,46.67,46.69,46.62,46.62,12600.0,31.0752,31.0885,31.0419,31.0419,12600.0
2005-10-18 12:50:00,46.63,46.66,46.63,46.66,10200.0,31.0485,31.0685,31.0485,31.0685,10200.0
2005-10-18 12:55:00,46.64,46.64,46.61,46.61,12900.0,31.0552,31.0552,31.0352,31.0352,12900.0
2005-10-18 13:00:00,46.6,46.61,46.55,46.55,35700.0,31.0286,31.0352,30.9953,30.9953,35700.0
2005-10-18 13:05:00,46.55,46.56,46.51,46.55,26300.0,30.9953,31.0019,30.9686,30.9953,26300.0
2005-10-18 13:10:00,46.55,46.58,46.55,46.58,10200.0,30.9953,31.0152,30.9953,31.0152,10200.0
2005-10-18 13:15:00,46.57,46.58,46.51,46.54,29200.0,31.0086,31.0152,30.9686,30.9886,29200.0
2005-10-18 13:20:00,46.54,46.55,46.51,46.52,43100.0,30.9886,30.9953,30.9686,30.9753,43100.0
2005-10-18 13:25:00,46.52,46.52,46.47,46.5,90900.0,30.9753,30.9753,30.942,30.962,90900.0
2005-10-18 13:30:00,46.5,46.5,46.41,46.46,56700.0,30.962,30.962,30.902,30.9353,56700.0
2005-10-18 13:35:00,46.46,46.48,46.45,46.45,17500.0,30.9353,30.9486,30.9287,30.9287,17500.0
2005-10-18 13:40:00,46.46,46.52,46.45,46.5,35200.0,30.9353,30.9753,30.9287,30.962,35200.0
2005-10-18 13:45:00,46.5,46.51,46.5,46.5,28000.0,30.962,30.9686,30.962,30.962,28000.0
2005-10-18 13:50:00,46.5,46.55,46.5,46.54,29800.0,30.962,30.9953,30.962,30.9886,29800.0
2005-10-18 13:55:00,46.54,46.59,46.54,46.58,24200.0,30.9886,31.0219,30.9886,31.0152,24200.0
2005-10-18 14:00:00,46.58,46.6,46.52,46.6,16000.0,31.0152,31.0286,30.9753,31.0286,16000.0
2005-10-18 14:05:00,46.59,46.62,46.56,46.58,9600.0,31.0219,31.0419,31.0019,31.0152,9600.0
2005-10-18 14:10:00,46.58,46.58,46.54,46.55,11300.0,31.0152,31.0152,30.9886,30.9953,11300.0
2005-10-18 14:15:00,46.55,46.57,46.54,46.56,20700.0,30.9953,31.0086,30.9886,31.0019,20700.0
2005-10-18 14:20:00,46.56,46.56,46.55,46.56,12500.0,31.0019,31.0019,30.9953,31.0019,12500.0
2005-10-18 14:25:00,46.56,46.59,46.55,46.58,17900.0,31.0019,31.0219,30.9953,31.0152,17900.0
2005-10-18 14:30:00,46.56,46.6,46.56,46.6,35800.0,31.0019,31.0286,31.0019,31.0286,35800.0
2005-10-18 14:35:00,46.6,46.61,46.59,46.59,19600.0,31.0286,31.0352,31.0219,31.0219,19600.0
2005-10-18 14:40:00,46.59,46.6,46.57,46.57,31900.0,31.0219,31.0286,31.0086,31.0086,31900.0
2005-10-18 14:45:00,46.57,46.58,46.55,46.57,38800.0,31.0086,31.0152,30.9953,31.0086,38800.0
2005-10-18 14:50:00,46.57,46.58,46.55,46.57,26000.0,31.0086,31.0152,30.9953,31.0086,26000.0
2005-10-18 14:55:00,46.57,46.57,46.54,46.56,45400.0,31.0086,31.0086,30.9886,31.0019,45400.0
2005-10-18 15:00:00,46.55,46.56,46.55,46.55,50200.0,30.9953,31.0019,30.9953,30.9953,50200.0
2005-10-18 15:05:00,46.56,46.57,46.53,46.55,23100.0,31.0019,31.0086,30.9819,30.9953,23100.0
2005-10-18 15:10:00,46.56,46.58,46.51,46.57,56300.0,31.0019,31.0152,30.9686,31.0086,56300.0
2005-10-18 15:15:00,46.56,46.58,46.55,46.55,40500.0,31.0019,31.0152,30.9953,30.9953,40500.0
2005-10-18 15:20:00,46.55,46.59,46.55,46.56,42100.0,30.9953,31.0219,30.9953,31.0019,42100.0
2005-10-18 15:25:00,46.56,46.58,46.55,46.56,24400.0,31.0019,31.0152,30.9953,31.0019,24400.0
2005-10-18 15:30:00,46.56,46.61,46.56,46.58,25200.0,31.0019,31.0352,31.0019,31.0152,25200.0
2005-10-18 15:35:00,46.58,46.58,46.5,46.52,95500.0,31.0152,31.0152,30.962,30.9753,95500.0
2005-10-18 15:40:00,46.51,46.54,46.51,46.53,35400.0,30.9686,30.9886,30.9686,30.9819,35400.0
2005-10-18 15:45:00,46.53,46.56,46.52,46.54,55200.0,30.9819,31.0019,30.9753,30.9886,55200.0
2005-10-18 15:50:00,46.55,46.57,46.54,46.55,74100.0,30.9953,31.0086,30.9886,30.9953,74100.0
2005-10-18 15:55:00,46.57,46.6,46.52,46.55,127500.0,31.0086,31.0286,30.9753,30.9953,127500.0
2005-10-19 09:30:00,46.08,46.08,45.91,45.91,138400.0,30.6823,30.6823,30.5691,30.5691,138400.0
2005-10-19 09:35:00,45.91,46.02,45.91,45.98,106300.0,30.5691,30.6424,30.5691,30.6157,106300.0
2005-10-19 09:40:00,45.93,46.0,45.84,45.91,41600.0,30.5824,30.629,30.5225,30.5691,41600.0
2005-10-19 09:45:00,45.94,46.04,45.87,45.91,121900.0,30.5891,30.6557,30.5425,30.5691,121900.0
2005-10-19 09:50:00,45.9,45.9,45.78,45.85,47900.0,30.5625,30.5625,30.4826,30.5292,47900.0
2005-10-19 09:55:00,45.86,45.95,45.85,45.94,61500.0,30.5358,30.5957,30.5292,30.5891,61500.0
2005-10-19 10:00:00,45.94,46.01,45.86,46.0,119400.0,30.5891,30.6357,30.5358,30.629,119400.0
2005-10-19 10:05:00,45.98,46.05,45.98,46.0,95800.0,30.6157,30.6623,30.6157,30.629,95800.0
2005-10-19 10:10:00,46.0,46.09,45.99,46.0,56000.0,30.629,30.689,30.6224,30.629,56000.0
2005-10-19 10:15:00,46.0,46.03,45.96,46.01,62200.0,30.629,30.649,30.6024,30.6357,62200.0
2005-10-19 10:20:00,46.02,46.02,45.98,45.99,38500.0,30.6424,30.6424,30.6157,30.6224,38500.0
2005-10-19 10:25:00,45.99,46.0,45.98,45.98,23100.0,30.6224,30.629,30.6157,30.6157,23100.0
2005-10-19 10:30:00,45.99,46.07,45.99,46.04,43700.0,30.6224,30.6757,30.6224,30.6557,43700.0
2005-10-19 10:35:00,46.04,46.08,46.04,46.08,60900.0,30.6557,30.6823,30.6557,30.6823,60900.0
2005-10-19 10:40:00,46.08,46.3,46.07,46.3,92600.0,30.6823,30.8288,30.6757,30.8288,92600.0
2005-10-19 10:45:00,46.29,46.32,46.18,46.18,89000.0,30.8221,30.8421,30.7489,30.7489,89000.0
2005-10-19 10:50:00,46.17,46.24,46.16,46.2,50200.0,30.7422,30.7888,30.7356,30.7622,50200.0
2005-10-19 10:55:00,46.2,46.24,46.2,46.22,48400.0,30.7622,30.7888,30.7622,30.7755,48400.0
2005-10-19 11:00:00,46.2,46.28,46.18,46.26,28000.0,30.7622,30.8155,30.7489,30.8022,28000.0
2005-10-19 11:05:00,46.25,46.36,46.25,46.36,61200.0,30.7955,30.8687,30.7955,30.8687,61200.0
2005-10-19 11:10:00,46.38,46.47,46.35,46.35,45200.0,30.8821,30.942,30.8621,30.8621,45200.0
2005-10-19 11:15:00,46.35,46.37,46.27,46.35,28000.0,30.8621,30.8754,30.8088,30.8621,28000.0
2005-10-19 11:20:00,46.35,46.38,46.29,46.31,31000.0,30.8621,30.8821,30.8221,30.8355,31000.0
2005-10-19 11:25:00,46.31,46.38,46.27,46.38,17000.0,30.8355,30.8821,30.8088,30.8821,17000.0
2005-10-19 11:30:00,46.38,46.44,46.36,46.42,86900.0,30.8821,30.922,30.8687,30.9087,86900.0
2005-10-19 11:35:00,46.43,46.45,46.33,46.35,18600.0,30.9154,30.9287,30.8488,30.8621,18600.0
2005-10-19 11:40:00,46.33,46.35,46.29,46.34,28600.0,30.8488,30.8621,30.8221,30.8554,28600.0
2005-10-19 11:45:00,46.34,46.35,46.26,46.28,47000.0,30.8554,30.8621,30.8022,30.8155,47000.0
2005-10-19 11:50:00,46.29,46.39,46.28,46.28,97300.0,30.8221,30.8887,30.8155,30.8155,97300.0
2005-10-19 11:55:00,46.26,46.4,46.24,46.4,54700.0,30.8022,30.8954,30.7888,30.8954,54700.0
2005-10-19 12:00:00,46.38,46.39,46.33,46.36,94100.0,30.8821,30.8887,30.8488,30.8687,94100.0
2005-10-19 12:05:00,46.37,46.4,46.34,46.34,17600.0,30.8754,30.8954,30.8554,30.8554,17600.0
2005-10-19 12:10:00,46.34,46.39,46.34,46.37,36800.0,30.8554,30.8887,30.8554,30.8754,36800.0
2005-10-19 12:15:00,46.38,46.38,46.33,46.35,17400.0,30.8821,30.8821,30.8488,30.8621,17400.0
2005-10-19 12:20:00,46.36,46.43,46.34,46.43,59100.0,30.8687,30.9154,30.8554,30.9154,59100.0
2005-10-19 12:25:00,46.4,46.65,46.4,46.65,100400.0,30.8954,31.0618,30.8954,31.0618,100400.0
2005-10-19 12:30:00,46.64,46.71,46.61,46.69,147100.0,31.0552,31.1018,31.0352,31.0885,147100.0
2005-10-19 12:35:00,46.69,46.91,46.68,46.91,81200.0,31.0885,31.235,31.0818,31.235,81200.0
2005-10-19 12:40:00,46.91,47.0,46.91,46.95,158500.0,31.235,31.2949,31.235,31.2616,158500.0
2005-10-19 12:45:00,46.96,46.98,46.93,46.94,93000.0,31.2683,31.2816,31.2483,31.2549,93000.0
2005-10-19 12:50:00,46.94,46.95,46.83,46.89,49400.0,31.2549,31.2616,31.1817,31.2216,49400.0
2005-10-19 12:55:00,46.89,46.93,46.81,46.82,68400.0,31.2216,31.2483,31.1684,31.175,68400.0
2005-10-19 13:00:00,46.8,46.82,46.75,46.76,51400.0,31.1617,31.175,31.1284,31.1351,51400.0
2005-10-19 13:05:00,46.75,46.8,46.72,46.78,33100.0,31.1284,31.1617,31.1085,31.1484,33100.0
2005-10-19 13:10:00,46.79,46.82,46.76,46.82,19600.0,31.1551,31.175,31.1351,31.175,19600.0
2005-10-19 13:15:00,46.83,47.01,46.83,46.88,151200.0,31.1817,31.3015,31.1817,31.215,151200.0
2005-10-19 13:20:00,46.88,47.0,46.88,46.91,98500.0,31.215,31.2949,31.215,31.235,98500.0
2005-10-19 13:25:00,46.92,46.93,46.89,46.92,15700.0,31.2416,31.2483,31.2216,31.2416,15700.0
2005-10-19 13:30:00,46.93,47.0,46.93,46.97,19600.0,31.2483,31.2949,31.2483,31.2749,19600.0
2005-10-19 13:35:00,46.97,47.02,46.97,46.99,51400.0,31.2749,31.3082,31.2749,31.2882,51400.0
2005-10-19 13:40:00,46.98,47.0,46.97,46.99,9800.0,31.2816,31.2949,31.2749,31.2882,9800.0
2005-10-19 13:45:00,46.99,47.01,46.98,46.98,11700.0,31.2882,31.3015,31.2816,31.2816,11700.0
2005-10-19 13:50:00,46.98,46.99,46.98,46.99,13100.0,31.2816,31.2882,31.2816,31.2882,13100.0
2005-10-19 13:55:00,47.0,47.01,46.99,46.99,24400.0,31.2949,31.3015,31.2882,31.2882,24400.0
2005-10-19 14:00:00,47.0,47.04,46.94,47.04,322400.0,31.2949,31.3215,31.2549,31.3215,322400.0
2005-10-19 14:05:00,47.03,47.21,47.03,47.18,44500.0,31.3149,31.4347,31.3149,31.4147,44500.0
2005-10-19 14:10:00,47.17,47.17,47.14,47.15,44700.0,31.4081,31.4081,31.3881,31.3948,44700.0
2005-10-19 14:15:00,47.17,47.21,47.17,47.17,71200.0,31.4081,31.4347,31.4081,31.4081,71200.0
2005-10-19 14:20:00,47.18,47.25,47.18,47.23,41200.0,31.4147,31.4614,31.4147,31.448,41200.0
2005-10-19 14:25:00,47.24,47.34,46.25,47.34,184200.0,31.4547,31.5213,30.7955,31.5213,184200.0
2005-10-19 14:30:00,47.35,47.43,47.34,47.41,43500.0,31.5279,31.5812,31.5213,31.5679,43500.0
2005-10-19 14:35:00,47.4,47.47,47.37,47.47,104800.0,31.5612,31.6078,31.5413,31.6078,104800.0
2005-10-19 14:40:00,47.47,47.48,47.43,47.43,33200.0,31.6078,31.6145,31.5812,31.5812,33200.0
2005-10-19 14:45:00,47.44,47.49,47.44,47.49,49200.0,31.5879,31.6212,31.5879,31.6212,49200.0
2005-10-19 14:50:00,47.49,47.54,47.46,47.46,60600.0,31.6212,31.6544,31.6012,31.6012,60600.0
2005-10-19 14:55:00,47.47,47.49,47.45,47.47,80700.0,31.6078,31.6212,31.5945,31.6078,80700.0
2005-10-19 15:00:00,47.47,47.51,47.47,47.51,42200.0,31.6078,31.6345,31.6078,31.6345,42200.0
2005-10-19 15:05:00,47.51,47.55,47.49,47.5,43300.0,31.6345,31.6611,31.6212,31.6278,43300.0
2005-10-19 15:10:00,47.5,47.55,47.47,47.54,43500.0,31.6278,31.6611,31.6078,31.6544,43500.0
2005-10-19 15:15:00,47.55,47.55,47.52,47.53,37700.0,31.6611,31.6611,31.6411,31.6478,37700.0
2005-10-19 15:20:00,47.53,47.59,47.52,47.58,108600.0,31.6478,31.6877,31.6411,31.6811,108600.0
2005-10-19 15:25:00,47.59,47.63,47.57,47.62,57000.0,31.6877,31.7144,31.6744,31.7077,57000.0
2005-10-19 15:30:00,47.62,47.65,47.61,47.65,68700.0,31.7077,31.7277,31.7011,31.7277,68700.0
2005-10-19 15:35:00,47.65,47.72,47.64,47.7,68500.0,31.7277,31.7743,31.721,31.761,68500.0
2005-10-19 15:40:00,47.71,47.75,47.7,47.75,86900.0,31.7676,31.7943,31.761,31.7943,86900.0
2005-10-19 15:45:00,47.75,47.9,47.74,47.79,128300.0,31.7943,31.8942,31.7876,31.8209,128300.0
2005-10-19 15:50:00,47.79,47.8,47.75,47.75,97400.0,31.8209,31.8276,31.7943,31.7943,97400.0
2005-10-19 15:55:00,47.75,47.81,47.73,47.81,92100.0,31.7943,31.8342,31.781,31.8342,92100.0
2005-10-20 09:30:00,47.4,47.82,47.4,47.71,161000.0,31.5612,31.8409,31.5612,31.7676,161000.0
2005-10-20 09:35:00,47.65,47.73,47.62,47.69,74600.0,31.7277,31.781,31.7077,31.7543,74600.0
2005-10-20 09:40:00,47.69,47.98,47.69,47.97,85400.0,31.7543,31.9474,31.7543,31.9408,85400.0
2005-10-20 09:45:00,47.92,47.97,47.81,47.82,75500.0,31.9075,31.9408,31.8342,31.8409,75500.0
2005-10-20 09:50:00,47.82,47.89,47.81,47.86,71100.0,31.8409,31.8875,31.8342,31.8675,71100.0
2005-10-20 09:55:00,47.85,47.88,47.78,47.8,64200.0,31.8609,31.8808,31.8143,31.8276,64200.0
2005-10-20 10:00:00,47.8,47.81,47.67,47.75,54600.0,31.8276,31.8342,31.741,31.7943,54600.0
2005-10-20 10:05:00,47.74,47.75,47.68,47.7,24700.0,31.7876,31.7943,31.7477,31.761,24700.0
2005-10-20 10:10:00,47.71,47.72,47.7,47.71,77700.0,31.7676,31.7743,31.761,31.7676,77700.0
2005-10-20 10:15:00,47.71,47.71,47.69,47.7,32000.0,31.7676,31.7676,31.7543,31.761,32000.0
2005-10-20 10:20:00,47.7,47.72,47.59,47.61,41100.0,31.761,31.7743,31.6877,31.7011,41100.0
2005-10-20 10:25:00,47.61,47.65,47.6,47.62,43600.0,31.7011,31.7277,31.6944,31.7077,43600.0
2005-10-20 10:30:00,47.62,47.71,47.61,47.71,30200.0,31.7077,31.7676,31.7011,31.7676,30200.0
2005-10-20 10:35:00,47.71,47.77,47.69,47.76,88300.0,31.7676,31.8076,31.7543,31.8009,88300.0
2005-10-20 10:40:00,47.75,47.8,47.73,47.79,57600.0,31.7943,31.8276,31.781,31.8209,57600.0
2005-10-20 10:45:00,47.79,47.84,47.78,47.81,124100.0,31.8209,31.8542,31.8143,31.8342,124100.0
2005-10-20 10:50:00,47.82,47.82,47.77,47.79,47000.0,31.8409,31.8409,31.8076,31.8209,47000.0
2005-10-20 10:55:00,47.79,47.79,47.73,47.76,19800.0,31.8209,31.8209,31.781,31.8009,19800.0
2005-10-20 11:00:00,47.76,47.78,47.75,47.77,21800.0,31.8009,31.8143,31.7943,31.8076,21800.0
2005-10-20 11:05:00,47.78,47.84,47.78,47.81,36400.0,31.8143,31.8542,31.8143,31.8342,36400.0
2005-10-20 11:10:00,47.82,47.84,47.81,47.83,21100.0,31.8409,31.8542,31.8342,31.8475,21100.0
2005-10-20 11:15:00,47.83,47.83,47.8,47.81,88500.0,31.8475,31.8475,31.8276,31.8342,88500.0
2005-10-20 11:20:00,47.81,47.91,47.81,47.91,34000.0,31.8342,31.9008,31.8342,31.9008,34000.0
2005-10-20 11:25:00,47.91,47.95,47.9,47.93,47400.0,31.9008,31.9274,31.8942,31.9141,47400.0
2005-10-20 11:30:00,47.94,47.94,47.88,47.88,25900.0,31.9208,31.9208,31.8808,31.8808,25900.0
2005-10-20 11:35:00,47.89,47.92,47.87,47.91,26500.0,31.8875,31.9075,31.8742,31.9008,26500.0
2005-10-20 11:40:00,47.9,47.95,47.9,47.95,25700.0,31.8942,31.9274,31.8942,31.9274,25700.0
2005-10-20 11:45:00,47.94,48.0,47.94,47.99,69400.0,31.9208,31.9607,31.9208,31.9541,69400.0
2005-10-20 11:50:00,47.99,47.99,47.95,47.95,7300.0,31.9541,31.9541,31.9274,31.9274,7300.0
2005-10-20 11:55:00,47.96,47.96,47.87,47.88,16100.0,31.9341,31.9341,31.8742,31.8808,16100.0
2005-10-20 12:00:00,47.89,47.94,47.85,47.87,17700.0,31.8875,31.9208,31.8609,31.8742,17700.0
2005-10-20 12:05:00,47.86,47.87,47.82,47.82,14200.0,31.8675,31.8742,31.8409,31.8409,14200.0
2005-10-20 12:10:00,47.82,47.86,47.79,47.86,21600.0,31.8409,31.8675,31.8209,31.8675,21600.0
2005-10-20 12:15:00,47.86,47.87,47.85,47.85,13500.0,31.8675,31.8742,31.8609,31.8609,13500.0
2005-10-20 12:20:00,47.86,47.87,47.76,47.77,11900.0,31.8675,31.8742,31.8009,31.8076,11900.0
2005-10-20 12:25:00,47.77,47.84,47.77,47.84,7400.0,31.8076,31.8542,31.8076,31.8542,7400.0
2005-10-20 12:30:00,47.83,47.83,47.72,47.75,26100.0,31.8475,31.8475,31.7743,31.7943,26100.0
2005-10-20 12:35:00,47.77,47.8,47.75,47.78,17800.0,31.8076,31.8276,31.7943,31.8143,17800.0
2005-10-20 12:40:00,47.78,47.8,47.78,47.8,8300.0,31.8143,31.8276,31.8143,31.8276,8300.0
2005-10-20 12:45:00,47.81,47.87,47.81,47.87,14900.0,31.8342,31.8742,31.8342,31.8742,14900.0
2005-10-20 12:50:00,47.87,47.9,47.83,47.83,26800.0,31.8742,31.8942,31.8475,31.8475,26800.0
2005-10-20 12:55:00,47.83,47.83,47.78,47.79,16600.0,31.8475,31.8475,31.8143,31.8209,16600.0
2005-10-20 13:00:00,47.79,47.83,47.79,47.83,83700.0,31.8209,31.8475,31.8209,31.8475,83700.0
2005-10-20 13:05:00,47.84,47.88,47.83,47.83,27000.0,31.8542,31.8808,31.8475,31.8475,27000.0
2005-10-20 13:10:00,47.79,47.8,47.75,47.75,83200.0,31.8209,31.8276,31.7943,31.7943,83200.0
2005-10-20 13:15:00,47.75,47.79,47.74,47.79,39500.0,31.7943,31.8209,31.7876,31.8209,39500.0
2005-10-20 13:20:00,47.78,47.8,47.78,47.79,7800.0,31.8143,31.8276,31.8143,31.8209,7800.0
2005-10-20 13:25:00,47.8,47.8,47.76,47.76,70100.0,31.8276,31.8276,31.8009,31.8009,70100.0
2005-10-20 13:30:00,47.75,47.77,47.75,47.76,15000.0,31.7943,31.8076,31.7943,31.8009,15000.0
2005-10-20 13:35:00,47.76,47.77,47.75,47.75,29800.0,31.8009,31.8076,31.7943,31.7943,29800.0
2005-10-20 13:40:00,47.75,47.75,47.74,47.75,21300.0,31.7943,31.7943,31.7876,31.7943,21300.0
2005-10-20 13:45:00,47.75,47.79,47.73,47.78,21600.0,31.7943,31.8209,31.781,31.8143,21600.0
2005-10-20 13:50:00,47.79,47.79,47.76,47.77,6600.0,31.8209,31.8209,31.8009,31.8076,6600.0
2005-10-20 13:55:00,47.78,47.79,47.75,47.76,18200.0,31.8143,31.8209,31.7943,31.8009,18200.0
2005-10-20 14:00:00,47.76,47.76,47.75,47.76,18000.0,31.8009,31.8009,31.7943,31.8009,18000.0
2005-10-20 14:05:00,47.76,47.78,47.75,47.76,15500.0,31.8009,31.8143,31.7943,31.8009,15500.0
2005-10-20 14:10:00,47.76,47.76,47.74,47.74,70500.0,31.8009,31.8009,31.7876,31.7876,70500.0
2005-10-20 14:15:00,47.74,47.75,47.72,47.72,56400.0,31.7876,31.7943,31.7743,31.7743,56400.0
2005-10-20 14:20:00,47.72,47.73,47.7,47.7,35900.0,31.7743,31.781,31.761,31.761,35900.0
2005-10-20 14:25:00,47.71,47.71,47.66,47.67,34700.0,31.7676,31.7676,31.7343,31.741,34700.0
2005-10-20 14:30:00,47.67,47.7,47.62,47.69,54600.0,31.741,31.761,31.7077,31.7543,54600.0
2005-10-20 14:35:00,47.7,47.71,47.69,47.69,15300.0,31.761,31.7676,31.7543,31.7543,15300.0
2005-10-20 14:40:00,47.69,47.73,47.68,47.71,49100.0,31.7543,31.781,31.7477,31.7676,49100.0
2005-10-20 14:45:00,47.71,47.71,47.68,47.68,14100.0,31.7676,31.7676,31.7477,31.7477,14100.0
2005-10-20 14:50:00,47.68,47.68,47.6,47.6,10000.0,31.7477,31.7477,31.6944,31.6944,10000.0
2005-10-20 14:55:00,47.59,47.59,47.53,47.53,47100.0,31.6877,31.6877,31.6478,31.6478,47100.0
2005-10-20 15:00:00,47.53,47.56,47.5,47.51,30800.0,31.6478,31.6678,31.6278,31.6345,30800.0
2005-10-20 15:05:00,47.5,47.54,47.5,47.53,55300.0,31.6278,31.6544,31.6278,31.6478,55300.0
2005-10-20 15:10:00,47.53,47.53,47.36,47.36,21000.0,31.6478,31.6478,31.5346,31.5346,21000.0
2005-10-20 15:15:00,47.35,47.37,47.33,47.34,39000.0,31.5279,31.5413,31.5146,31.5213,39000.0
2005-10-20 15:20:00,47.34,47.35,47.31,47.33,66200.0,31.5213,31.5279,31.5013,31.5146,66200.0
2005-10-20 15:25:00,47.33,47.33,47.2,47.21,74000.0,31.5146,31.5146,31.4281,31.4347,74000.0
2005-10-20 15:30:00,47.21,47.43,47.21,47.4,50000.0,31.4347,31.5812,31.4347,31.5612,50000.0
2005-10-20 15:35:00,47.39,47.48,47.35,47.41,32100.0,31.5546,31.6145,31.5279,31.5679,32100.0
2005-10-20 15:40:00,47.43,47.43,47.27,47.27,27200.0,31.5812,31.5812,31.4747,31.4747,27200.0
2005-10-20 15:45:00,47.27,47.35,47.25,47.33,144400.0,31.4747,31.5279,31.4614,31.5146,144400.0
2005-10-20 15:50:00,47.33,47.47,47.3,47.46,64200.0,31.5146,31.6078,31.4946,31.6012,64200.0
2005-10-20 15:55:00,47.46,47.52,47.42,47.44,78400.0,31.6012,31.6411,31.5745,31.5879,78400.0
2005-10-21 09:30:00,47.35,47.59,47.35,47.59,210300.0,31.5279,31.6877,31.5279,31.6877,210300.0
2005-10-21 09:35:00,47.6,47.78,47.6,47.68,127800.0,31.6944,31.8143,31.6944,31.7477,127800.0
2005-10-21 09:40:00,47.7,47.71,47.6,47.61,46600.0,31.761,31.7676,31.6944,31.7011,46600.0
2005-10-21 09:45:00,47.6,47.64,47.54,47.59,63900.0,31.6944,31.721,31.6544,31.6877,63900.0
2005-10-21 09:50:00,47.59,47.59,47.5,47.52,87100.0,31.6877,31.6877,31.6278,31.6411,87100.0
2005-10-21 09:55:00,47.52,47.57,47.52,47.54,80900.0,31.6411,31.6744,31.6411,31.6544,80900.0
2005-10-21 10:00:00,47.57,47.61,47.54,47.57,25500.0,31.6744,31.7011,31.6544,31.6744,25500.0
2005-10-21 10:05:00,47.58,47.7,47.58,47.7,47400.0,31.6811,31.761,31.6811,31.761,47400.0
2005-10-21 10:10:00,47.68,47.8,47.67,47.8,62700.0,31.7477,31.8276,31.741,31.8276,62700.0
2005-10-21 10:15:00,47.8,47.8,47.75,47.78,53200.0,31.8276,31.8276,31.7943,31.8143,53200.0
2005-10-21 10:20:00,47.75,47.77,47.7,47.71,25000.0,31.7943,31.8076,31.761,31.7676,25000.0
2005-10-21 10:25:00,47.73,47.78,47.72,47.76,23200.0,31.781,31.8143,31.7743,31.8009,23200.0
2005-10-21 10:30:00,47.76,47.78,47.71,47.72,54600.0,31.8009,31.8143,31.7676,31.7743,54600.0
2005-10-21 10:35:00,47.71,47.75,47.7,47.75,51300.0,31.7676,31.7943,31.761,31.7943,51300.0
2005-10-21 10:40:00,47.75,47.75,47.64,47.64,35900.0,31.7943,31.7943,31.721,31.721,35900.0
2005-10-21 10:45:00,47.64,47.7,47.64,47.7,26900.0,31.721,31.761,31.721,31.761,26900.0
2005-10-21 10:50:00,47.7,47.78,47.7,47.71,33600.0,31.761,31.8143,31.761,31.7676,33600.0
2005-10-21 10:55:00,47.71,47.72,47.69,47.69,59000.0,31.7676,31.7743,31.7543,31.7543,59000.0
2005-10-21 11:00:00,47.69,47.71,47.63,47.65,46900.0,31.7543,31.7676,31.7144,31.7277,46900.0
2005-10-21 11:05:00,47.63,47.72,47.6,47.72,26600.0,31.7144,31.7743,31.6944,31.7743,26600.0
2005-10-21 11:10:00,47.72,47.72,47.67,47.68,25700.0,31.7743,31.7743,31.741,31.7477,25700.0
2005-10-21 11:15:00,47.67,47.7,47.66,47.7,35100.0,31.741,31.761,31.7343,31.761,35100.0
2005-10-21 11:20:00,47.69,47.77,47.68,47.73,24600.0,31.7543,31.8076,31.7477,31.781,24600.0
2005-10-21 11:25:00,47.71,47.71,47.65,47.65,29200.0,31.7676,31.7676,31.7277,31.7277,29200.0
2005-10-21 11:30:00,47.67,47.68,47.67,47.67,16400.0,31.741,31.7477,31.741,31.741,16400.0
2005-10-21 11:35:00,47.67,47.7,47.67,47.68,41100.0,31.741,31.761,31.741,31.7477,41100.0
2005-10-21 11:40:00,47.68,47.68,47.62,47.64,28900.0,31.7477,31.7477,31.7077,31.721,28900.0
2005-10-21 11:45:00,47.64,47.65,47.6,47.62,21600.0,31.721,31.7277,31.6944,31.7077,21600.0
2005-10-21 11:50:00,47.62,47.62,47.61,47.61,36800.0,31.7077,31.7077,31.7011,31.7011,36800.0
2005-10-21 11:55:00,47.61,47.61,47.6,47.6,36500.0,31.7011,31.7011,31.6944,31.6944,36500.0
2005-10-21 12:00:00,47.6,47.6,47.5,47.5,40800.0,31.6944,31.6944,31.6278,31.6278,40800.0
2005-10-21 12:05:00,47.5,47.55,47.49,47.54,25900.0,31.6278,31.6611,31.6212,31.6544,25900.0
2005-10-21 12:10:00,47.53,47.59,47.53,47.53,28600.0,31.6478,31.6877,31.6478,31.6478,28600.0
2005-10-21 12:15:00,47.53,47.54,47.52,47.53,14800.0,31.6478,31.6544,31.6411,31.6478,14800.0
2005-10-21 12:20:00,47.53,47.56,47.52,47.54,39100.0,31.6478,31.6678,31.6411,31.6544,39100.0
2005-10-21 12:25:00,47.55,47.61,47.52,47.59,35800.0,31.6611,31.7011,31.6411,31.6877,35800.0
2005-10-21 12:30:00,47.6,47.63,47.58,47.58,51400.0,31.6944,31.7144,31.6811,31.6811,51400.0
2005-10-21 12:35:00,47.58,47.61,47.57,47.6,17900.0,31.6811,31.7011,31.6744,31.6944,17900.0
2005-10-21 12:40:00,47.6,47.6,47.54,47.59,10700.0,31.6944,31.6944,31.6544,31.6877,10700.0
2005-10-21 12:45:00,47.59,47.63,47.58,47.61,11900.0,31.6877,31.7144,31.6811,31.7011,11900.0
2005-10-21 12:50:00,47.62,47.7,47.61,47.67,37000.0,31.7077,31.761,31.7011,31.741,37000.0
2005-10-21 12:55:00,47.67,47.68,47.66,47.68,15000.0,31.741,31.7477,31.7343,31.7477,15000.0
2005-10-21 13:00:00,47.68,47.7,47.62,47.66,12600.0,31.7477,31.761,31.7077,31.7343,12600.0
2005-10-21 13:05:00,47.67,47.68,47.63,47.64,14200.0,31.741,31.7477,31.7144,31.721,14200.0
2005-10-21 13:10:00,47.64,47.65,47.64,47.64,10800.0,31.721,31.7277,31.721,31.721,10800.0
2005-10-21 13:15:00,47.64,47.66,47.64,47.65,29900.0,31.721,31.7343,31.721,31.7277,29900.0
2005-10-21 13:20:00,47.65,47.69,47.65,47.66,16700.0,31.7277,31.7543,31.7277,31.7343,16700.0
2005-10-21 13:25:00,47.68,47.71,47.68,47.68,38700.0,31.7477,31.7676,31.7477,31.7477,38700.0
2005-10-21 13:30:00,47.69,47.7,47.68,47.68,63000.0,31.7543,31.761,31.7477,31.7477,63000.0
2005-10-21 13:35:00,47.68,47.69,47.66,47.68,40700.0,31.7477,31.7543,31.7343,31.7477,40700.0
2005-10-21 13:40:00,47.69,47.69,47.66,47.66,29900.0,31.7543,31.7543,31.7343,31.7343,29900.0
2005-10-21 13:45:00,47.67,47.7,47.65,47.68,52600.0,31.741,31.761,31.7277,31.7477,52600.0
2005-10-21 13:50:00,47.68,47.69,47.65,47.67,81300.0,31.7477,31.7543,31.7277,31.741,81300.0
2005-10-21 13:55:00,47.67,47.72,47.67,47.72,31300.0,31.741,31.7743,31.741,31.7743,31300.0
2005-10-21 14:00:00,47.71,47.71,47.69,47.7,11500.0,31.7676,31.7676,31.7543,31.761,11500.0
2005-10-21 14:05:00,47.7,47.7,47.66,47.68,21300.0,31.761,31.761,31.7343,31.7477,21300.0
2005-10-21 14:10:00,47.68,47.71,47.67,47.67,50400.0,31.7477,31.7676,31.741,31.741,50400.0
2005-10-21 14:15:00,47.67,47.71,47.65,47.69,25500.0,31.741,31.7676,31.7277,31.7543,25500.0
2005-10-21 14:20:00,47.7,47.72,47.69,47.72,21300.0,31.761,31.7743,31.7543,31.7743,21300.0
2005-10-21 14:25:00,47.72,47.72,47.7,47.71,15900.0,31.7743,31.7743,31.761,31.7676,15900.0
2005-10-21 14:30:00,47.71,47.74,47.71,47.74,19200.0,31.7676,31.7876,31.7676,31.7876,19200.0
2005-10-21 14:35:00,47.74,47.75,47.7,47.7,35100.0,31.7876,31.7943,31.761,31.761,35100.0
2005-10-21 14:40:00,47.7,47.73,47.7,47.73,34100.0,31.761,31.781,31.761,31.781,34100.0
2005-10-21 14:45:00,47.73,47.74,47.69,47.7,66100.0,31.781,31.7876,31.7543,31.761,66100.0
2005-10-21 14:50:00,47.7,47.72,47.7,47.71,43000.0,31.761,31.7743,31.761,31.7676,43000.0
2005-10-21 14:55:00,47.71,47.71,47.69,47.7,19300.0,31.7676,31.7676,31.7543,31.761,19300.0
2005-10-21 15:00:00,47.7,47.72,47.7,47.72,22400.0,31.761,31.7743,31.761,31.7743,22400.0
2005-10-21 15:05:00,47.71,47.71,47.69,47.7,26800.0,31.7676,31.7676,31.7543,31.761,26800.0
2005-10-21 15:10:00,47.7,47.71,47.69,47.7,25500.0,31.761,31.7676,31.7543,31.761,25500.0
2005-10-21 15:15:00,47.7,47.73,47.7,47.7,17300.0,31.761,31.781,31.761,31.761,17300.0
2005-10-21 15:20:00,47.7,47.72,47.7,47.71,63300.0,31.761,31.7743,31.761,31.7676,63300.0
2005-10-21 15:25:00,47.71,47.76,47.7,47.73,63200.0,31.7676,31.8009,31.761,31.781,63200.0
2005-10-21 15:30:00,47.73,47.73,47.7,47.72,58500.0,31.781,31.781,31.761,31.7743,58500.0
2005-10-21 15:35:00,47.72,47.73,47.69,47.7,54900.0,31.7743,31.781,31.7543,31.761,54900.0
2005-10-21 15:40:00,47.7,47.75,47.7,47.74,50500.0,31.761,31.7943,31.761,31.7876,50500.0
2005-10-21 15:45:00,47.75,47.83,47.74,47.83,53100.0,31.7943,31.8475,31.7876,31.8475,53100.0
2005-10-21 15:50:00,47.83,47.83,47.79,47.79,67200.0,31.8475,31.8475,31.8209,31.8209,67200.0
2005-10-21 15:55:00,47.79,47.79,47.73,47.74,60400.0,31.8209,31.8209,31.781,31.7876,60400.0
2005-10-24 09:30:00,48.02,48.19,48.01,48.1,95000.0,31.9741,32.0872,31.9674,32.0273,95000.0
2005-10-24 09:35:00,48.24,48.25,48.16,48.2,80000.0,32.1205,32.1272,32.0673,32.0939,80000.0
2005-10-24 09:40:00,48.21,48.3,48.15,48.22,84500.0,32.1006,32.1605,32.0606,32.1072,84500.0
2005-10-24 09:45:00,48.22,48.34,48.17,48.3,70400.0,32.1072,32.1871,32.0739,32.1605,70400.0
2005-10-24 09:50:00,48.3,48.32,48.28,48.3,31400.0,32.1605,32.1738,32.1472,32.1605,31400.0
2005-10-24 09:55:00,48.3,48.34,48.3,48.32,24600.0,32.1605,32.1871,32.1605,32.1738,24600.0
2005-10-24 10:00:00,48.33,48.43,48.33,48.4,53700.0,32.1805,32.2471,32.1805,32.2271,53700.0
2005-10-24 10:05:00,48.4,48.45,48.38,48.45,58000.0,32.2271,32.2604,32.2138,32.2604,58000.0
2005-10-24 10:10:00,48.44,48.49,48.42,48.49,56400.0,32.2537,32.287,32.2404,32.287,56400.0
2005-10-24 10:15:00,48.48,48.5,48.47,48.5,70400.0,32.2803,32.2937,32.2737,32.2937,70400.0
2005-10-24 10:20:00,48.5,48.59,48.49,48.59,45000.0,32.2937,32.3536,32.287,32.3536,45000.0
2005-10-24 10:25:00,48.59,48.65,48.59,48.59,76200.0,32.3536,32.3935,32.3536,32.3536,76200.0
2005-10-24 10:30:00,48.6,48.67,48.59,48.66,68400.0,32.3602,32.4069,32.3536,32.4002,68400.0
2005-10-24 10:35:00,48.65,48.65,48.55,48.63,88100.0,32.3935,32.3935,32.327,32.3802,88100.0
2005-10-24 10:40:00,48.63,48.69,48.62,48.69,54700.0,32.3802,32.4202,32.3736,32.4202,54700.0
2005-10-24 10:45:00,48.69,48.69,48.6,48.61,63100.0,32.4202,32.4202,32.3602,32.3669,63100.0
2005-10-24 10:50:00,48.63,48.69,48.6,48.63,29900.0,32.3802,32.4202,32.3602,32.3802,29900.0
2005-10-24 10:55:00,48.64,48.67,48.63,48.67,32800.0,32.3869,32.4069,32.3802,32.4069,32800.0
2005-10-24 11:00:00,48.67,48.71,48.65,48.69,223300.0,32.4069,32.4335,32.3935,32.4202,223300.0
2005-10-24 11:05:00,48.7,48.86,48.7,48.86,120500.0,32.4268,32.5334,32.4268,32.5334,120500.0
2005-10-24 11:10:00,48.84,48.91,48.81,48.82,41400.0,32.5201,32.5667,32.5001,32.5067,41400.0
2005-10-24 11:15:00,48.83,48.86,48.79,48.86,50100.0,32.5134,32.5334,32.4868,32.5334,50100.0
2005-10-24 11:20:00,48.84,48.9,48.8,48.9,53300.0,32.5201,32.56,32.4934,32.56,53300.0
2005-10-24 11:25:00,48.91,48.99,48.9,48.98,52800.0,32.5667,32.6199,32.56,32.6133,52800.0
2005-10-24 11:30:00,49.0,49.04,48.98,48.98,248600.0,32.6266,32.6532,32.6133,32.6133,248600.0
2005-10-24 11:35:00,48.99,49.15,48.99,49.11,72300.0,32.6199,32.7265,32.6199,32.6998,72300.0
2005-10-24 11:40:00,49.11,49.11,49.04,49.06,48000.0,32.6998,32.6998,32.6532,32.6665,48000.0
2005-10-24 11:45:00,49.07,49.07,49.0,49.0,57800.0,32.6732,32.6732,32.6266,32.6266,57800.0
2005-10-24 11:50:00,49.01,49.03,48.93,48.97,77200.0,32.6332,32.6466,32.58,32.6066,77200.0
2005-10-24 11:55:00,48.97,48.97,48.87,48.92,65100.0,32.6066,32.6066,32.54,32.5733,65100.0
2005-10-24 12:00:00,48.91,48.95,48.91,48.95,25200.0,32.5667,32.5933,32.5667,32.5933,25200.0
2005-10-24 12:05:00,48.94,49.08,48.94,49.07,27800.0,32.5866,32.6799,32.5866,32.6732,27800.0
2005-10-24 12:10:00,49.07,49.07,49.0,49.01,26600.0,32.6732,32.6732,32.6266,32.6332,26600.0
2005-10-24 12:15:00,49.0,49.08,49.0,49.06,31000.0,32.6266,32.6799,32.6266,32.6665,31000.0
2005-10-24 12:20:00,49.06,49.09,49.02,49.03,61000.0,32.6665,32.6865,32.6399,32.6466,61000.0
2005-10-24 12:25:00,49.02,49.03,48.99,49.0,48500.0,32.6399,32.6466,32.6199,32.6266,48500.0
2005-10-24 12:30:00,49.0,49.06,48.97,49.06,23800.0,32.6266,32.6665,32.6066,32.6665,23800.0
2005-10-24 12:35:00,49.07,49.07,49.0,49.0,18800.0,32.6732,32.6732,32.6266,32.6266,18800.0
2005-10-24 12:40:00,49.0,49.01,48.97,48.97,29300.0,32.6266,32.6332,32.6066,32.6066,29300.0
2005-10-24 12:45:00,48.96,49.02,48.95,49.01,13000.0,32.6,32.6399,32.5933,32.6332,13000.0
2005-10-24 12:50:00,49.01,49.1,49.01,49.09,31700.0,32.6332,32.6932,32.6332,32.6865,31700.0
2005-10-24 12:55:00,49.09,49.1,49.04,49.05,19600.0,32.6865,32.6932,32.6532,32.6599,19600.0
2005-10-24 13:00:00,49.04,49.05,49.0,49.0,26800.0,32.6532,32.6599,32.6266,32.6266,26800.0
2005-10-24 13:05:00,49.0,49.02,49.0,49.02,36500.0,32.6266,32.6399,32.6266,32.6399,36500.0
2005-10-24 13:10:00,49.02,49.07,48.94,48.95,53600.0,32.6399,32.6732,32.5866,32.5933,53600.0
2005-10-24 13:15:00,48.94,49.05,48.94,49.0,41900.0,32.5866,32.6599,32.5866,32.6266,41900.0
2005-10-24 13:20:00,48.98,49.05,48.96,49.02,27300.0,32.6133,32.6599,32.6,32.6399,27300.0
2005-10-24 13:25:00,49.02,49.06,49.0,49.05,20600.0,32.6399,32.6665,32.6266,32.6599,20600.0
2005-10-24 13:30:00,49.05,49.05,49.0,49.02,19200.0,32.6599,32.6599,32.6266,32.6399,19200.0
2005-10-24 13:35:00,49.01,49.03,48.98,48.98,24500.0,32.6332,32.6466,32.6133,32.6133,24500.0
2005-10-24 13:40:00,48.99,49.03,48.98,48.98,23600.0,32.6199,32.6466,32.6133,32.6133,23600.0
2005-10-24 13:45:00,48.99,48.99,48.92,48.92,13800.0,32.6199,32.6199,32.5733,32.5733,13800.0
2005-10-24 13:50:00,48.93,48.93,48.87,48.88,30600.0,32.58,32.58,32.54,32.5467,30600.0
2005-10-24 13:55:00,48.88,48.95,48.88,48.94,34000.0,32.5467,32.5933,32.5467,32.5866,34000.0
2005-10-24 14:00:00,48.96,49.0,48.95,48.99,22000.0,32.6,32.6266,32.5933,32.6199,22000.0
2005-10-24 14:05:00,49.0,49.04,48.99,49.03,15300.0,32.6266,32.6532,32.6199,32.6466,15300.0
2005-10-24 14:10:00,49.02,49.05,49.01,49.02,22100.0,32.6399,32.6599,32.6332,32.6399,22100.0
2005-10-24 14:15:00,49.02,49.11,49.02,49.11,21800.0,32.6399,32.6998,32.6399,32.6998,21800.0
2005-10-24 14:20:00,49.11,49.12,49.07,49.07,26600.0,32.6998,32.7065,32.6732,32.6732,26600.0
2005-10-24 14:25:00,49.07,49.07,49.01,49.03,35000.0,32.6732,32.6732,32.6332,32.6466,35000.0
2005-10-24 14:30:00,49.03,49.07,49.03,49.06,12900.0,32.6466,32.6732,32.6466,32.6665,12900.0
2005-10-24 14:35:00,49.05,49.06,49.02,49.02,21500.0,32.6599,32.6665,32.6399,32.6399,21500.0
2005-10-24 14:40:00,49.02,49.09,49.02,49.09,32600.0,32.6399,32.6865,32.6399,32.6865,32600.0
2005-10-24 14:45:00,49.09,49.11,49.05,49.05,12600.0,32.6865,32.6998,32.6599,32.6599,12600.0
2005-10-24 14:50:00,49.06,49.06,49.0,49.02,34900.0,32.6665,32.6665,32.6266,32.6399,34900.0
2005-10-24 14:55:00,49.03,49.04,48.98,49.01,22900.0,32.6466,32.6532,32.6133,32.6332,22900.0
2005-10-24 15:00:00,49.0,49.11,49.0,49.11,28100.0,32.6266,32.6998,32.6266,32.6998,28100.0
2005-10-24 15:05:00,49.1,49.15,49.09,49.11,67200.0,32.6932,32.7265,32.6865,32.6998,67200.0
2005-10-24 15:10:00,49.13,49.13,49.06,49.08,22200.0,32.7131,32.7131,32.6665,32.6799,22200.0
2005-10-24 15:15:00,49.08,49.15,49.06,49.15,41000.0,32.6799,32.7265,32.6665,32.7265,41000.0
2005-10-24 15:20:00,49.15,49.18,49.14,49.17,59200.0,32.7265,32.7464,32.7198,32.7398,59200.0
2005-10-24 15:25:00,49.17,49.22,49.17,49.21,50100.0,32.7398,32.7731,32.7398,32.7664,50100.0
2005-10-24 15:30:00,49.21,49.27,49.21,49.27,87800.0,32.7664,32.8064,32.7664,32.8064,87800.0
2005-10-24 15:35:00,49.26,49.29,49.25,49.29,58800.0,32.7997,32.8197,32.793,32.8197,58800.0
2005-10-24 15:40:00,49.28,49.31,49.24,49.25,46900.0,32.813,32.833,32.7864,32.793,46900.0
2005-10-24 15:45:00,49.25,49.3,49.24,49.3,39700.0,32.793,32.8263,32.7864,32.8263,39700.0
2005-10-24 15:50:00,49.29,49.37,49.29,49.37,71400.0,32.8197,32.873,32.8197,32.873,71400.0
2005-10-24 15:55:00,49.36,49.4,49.34,49.35,72100.0,32.8663,32.8929,32.853,32.8596,72100.0
2005-10-25 09:30:00,49.12,49.19,49.11,49.19,70200.0,32.7065,32.7531,32.6998,32.7531,70200.0
2005-10-25 09:35:00,49.19,49.3,49.18,49.28,101000.0,32.7531,32.8263,32.7464,32.813,101000.0
2005-10-25 09:40:00,49.26,49.36,49.26,49.35,42700.0,32.7997,32.8663,32.7997,32.8596,42700.0
2005-10-25 09:45:00,49.35,49.48,49.35,49.44,52100.0,32.8596,32.9462,32.8596,32.9196,52100.0
2005-10-25 09:50:00,49.44,49.53,49.41,49.53,100600.0,32.9196,32.9795,32.8996,32.9795,100600.0
2005-10-25 09:55:00,49.53,49.55,49.46,49.53,32000.0,32.9795,32.9928,32.9329,32.9795,32000.0
2005-10-25 10:00:00,49.53,49.54,49.47,49.49,25000.0,32.9795,32.9861,32.9395,32.9529,25000.0
2005-10-25 10:05:00,49.49,49.54,49.46,49.46,35400.0,32.9529,32.9861,32.9329,32.9329,35400.0
2005-10-25 10:10:00,49.47,49.55,49.47,49.54,17300.0,32.9395,32.9928,32.9395,32.9861,17300.0
2005-10-25 10:15:00,49.53,49.54,49.48,49.54,24200.0,32.9795,32.9861,32.9462,32.9861,24200.0
2005-10-25 10:20:00,49.54,49.55,49.53,49.55,33900.0,32.9861,32.9928,32.9795,32.9928,33900.0
2005-10-25 10:25:00,49.55,49.65,49.54,49.65,34600.0,32.9928,33.0594,32.9861,33.0594,34600.0
2005-10-25 10:30:00,49.65,49.75,49.65,49.72,40200.0,33.0594,33.126,33.0594,33.106,40200.0
2005-10-25 10:35:00,49.71,49.84,49.63,49.73,53700.0,33.0993,33.1859,33.0461,33.1127,53700.0
2005-10-25 10:40:00,49.72,49.75,49.7,49.74,67300.0,33.106,33.126,33.0927,33.1193,67300.0
2005-10-25 10:45:00,49.74,49.74,49.7,49.74,19500.0,33.1193,33.1193,33.0927,33.1193,19500.0
2005-10-25 10:50:00,49.73,49.86,49.73,49.85,95100.0,33.1127,33.1992,33.1127,33.1926,95100.0
2005-10-25 10:55:00,49.86,49.89,49.83,49.87,58500.0,33.1992,33.2192,33.1792,33.2059,58500.0
2005-10-25 11:00:00,49.86,49.9,49.86,49.89,59300.0,33.1992,33.2259,33.1992,33.2192,59300.0
2005-10-25 11:05:00,49.89,49.92,49.87,49.87,70700.0,33.2192,33.2392,33.2059,33.2059,70700.0
2005-10-25 11:10:00,49.88,49.92,49.88,49.9,299600.0,33.2125,33.2392,33.2125,33.2259,299600.0
2005-10-25 11:15:00,49.9,49.9,49.71,49.74,24300.0,33.2259,33.2259,33.0993,33.1193,24300.0
2005-10-25 11:20:00,49.73,49.81,49.73,49.81,25800.0,33.1127,33.1659,33.1127,33.1659,25800.0
2005-10-25 11:25:00,49.81,49.89,49.81,49.84,53500.0,33.1659,33.2192,33.1659,33.1859,53500.0
2005-10-25 11:30:00,49.83,49.84,49.75,49.77,26100.0,33.1792,33.1859,33.126,33.1393,26100.0
2005-10-25 11:35:00,49.77,49.78,49.72,49.72,32900.0,33.1393,33.1459,33.106,33.106,32900.0
2005-10-25 11:40:00,49.74,49.74,49.71,49.71,15500.0,33.1193,33.1193,33.0993,33.0993,15500.0
2005-10-25 11:45:00,49.71,49.78,49.7,49.78,28300.0,33.0993,33.1459,33.0927,33.1459,28300.0
2005-10-25 11:50:00,49.78,49.85,49.75,49.84,45800.0,33.1459,33.1926,33.126,33.1859,45800.0
2005-10-25 11:55:00,49.84,49.85,49.79,49.83,31500.0,33.1859,33.1926,33.1526,33.1792,31500.0
2005-10-25 12:00:00,49.82,49.91,49.8,49.91,44600.0,33.1726,33.2325,33.1593,33.2325,44600.0
2005-10-25 12:05:00,49.91,49.91,49.85,49.89,18700.0,33.2325,33.2325,33.1926,33.2192,18700.0
2005-10-25 12:10:00,49.89,49.89,49.86,49.89,19000.0,33.2192,33.2192,33.1992,33.2192,19000.0
2005-10-25 12:15:00,49.89,49.89,49.87,49.88,21000.0,33.2192,33.2192,33.2059,33.2125,21000.0
2005-10-25 12:20:00,49.89,49.9,49.86,49.87,32400.0,33.2192,33.2259,33.1992,33.2059,32400.0
2005-10-25 12:25:00,49.86,49.9,49.86,49.9,36800.0,33.1992,33.2259,33.1992,33.2259,36800.0
2005-10-25 12:30:00,49.9,49.93,49.89,49.92,20700.0,33.2259,33.2458,33.2192,33.2392,20700.0
2005-10-25 12:35:00,49.92,49.92,49.8,49.81,22300.0,33.2392,33.2392,33.1593,33.1659,22300.0
2005-10-25 12:40:00,49.81,49.91,49.81,49.85,46400.0,33.1659,33.2325,33.1659,33.1926,46400.0
2005-10-25 12:45:00,49.86,49.9,49.85,49.89,19700.0,33.1992,33.2259,33.1926,33.2192,19700.0
2005-10-25 12:50:00,49.89,49.96,49.85,49.95,104600.0,33.2192,33.2658,33.1926,33.2591,104600.0
2005-10-25 12:55:00,49.95,49.99,49.87,49.9,50400.0,33.2591,33.2858,33.2059,33.2259,50400.0
2005-10-25 13:00:00,49.9,49.91,49.84,49.89,58500.0,33.2259,33.2325,33.1859,33.2192,58500.0
2005-10-25 13:05:00,49.88,49.91,49.88,49.9,20200.0,33.2125,33.2325,33.2125,33.2259,20200.0
2005-10-25 13:10:00,49.9,49.9,49.8,49.83,36500.0,33.2259,33.2259,33.1593,33.1792,36500.0
2005-10-25 13:15:00,49.84,49.84,49.82,49.82,52200.0,33.1859,33.1859,33.1726,33.1726,52200.0
2005-10-25 13:20:00,49.82,49.82,49.8,49.8,23800.0,33.1726,33.1726,33.1593,33.1593,23800.0
2005-10-25 13:25:00,49.81,49.87,49.8,49.87,50200.0,33.1659,33.2059,33.1593,33.2059,50200.0
2005-10-25 13:30:00,49.87,49.87,49.73,49.74,60200.0,33.2059,33.2059,33.1127,33.1193,60200.0
2005-10-25 13:35:00,49.76,49.77,49.7,49.71,19800.0,33.1326,33.1393,33.0927,33.0993,19800.0
2005-10-25 13:40:00,49.7,49.71,49.66,49.7,24500.0,33.0927,33.0993,33.066,33.0927,24500.0
2005-10-25 13:45:00,49.7,49.78,49.7,49.77,53200.0,33.0927,33.1459,33.0927,33.1393,53200.0
2005-10-25 13:50:00,49.78,49.91,49.77,49.85,35000.0,33.1459,33.2325,33.1393,33.1926,35000.0
2005-10-25 13:55:00,49.84,49.85,49.76,49.78,13700.0,33.1859,33.1926,33.1326,33.1459,13700.0
2005-10-25 14:00:00,49.77,49.87,49.74,49.86,49200.0,33.1393,33.2059,33.1193,33.1992,49200.0
2005-10-25 14:05:00,49.86,49.89,49.71,49.72,16100.0,33.1992,33.2192,33.0993,33.106,16100.0
2005-10-25 14:10:00,49.74,49.88,49.74,49.86,55700.0,33.1193,33.2125,33.1193,33.1992,55700.0
2005-10-25 14:15:00,49.86,49.88,49.81,49.81,10700.0,33.1992,33.2125,33.1659,33.1659,10700.0
2005-10-25 14:20:00,49.82,49.84,49.8,49.8,31800.0,33.1726,33.1859,33.1593,33.1593,31800.0
2005-10-25 14:25:00,49.8,49.8,49.73,49.74,28700.0,33.1593,33.1593,33.1127,33.1193,28700.0
2005-10-25 14:30:00,49.74,49.84,49.74,49.82,42800.0,33.1193,33.1859,33.1193,33.1726,42800.0
2005-10-25 14:35:00,49.82,49.88,49.81,49.88,28500.0,33.1726,33.2125,33.1659,33.2125,28500.0
2005-10-25 14:40:00,49.88,49.94,49.88,49.94,34000.0,33.2125,33.2525,33.2125,33.2525,34000.0
2005-10-25 14:45:00,49.94,49.95,49.89,49.92,37300.0,33.2525,33.2591,33.2192,33.2392,37300.0
2005-10-25 14:50:00,49.91,49.95,49.9,49.95,29200.0,33.2325,33.2591,33.2259,33.2591,29200.0
2005-10-25 14:55:00,49.95,49.98,49.88,49.92,44600.0,33.2591,33.2791,33.2125,33.2392,44600.0
2005-10-25 15:00:00,49.92,49.92,49.85,49.86,35200.0,33.2392,33.2392,33.1926,33.1992,35200.0
2005-10-25 15:05:00,49.86,49.86,49.8,49.8,27400.0,33.1992,33.1992,33.1593,33.1593,27400.0
2005-10-25 15:10:00,49.8,49.87,49.8,49.85,63800.0,33.1593,33.2059,33.1593,33.1926,63800.0
2005-10-25 15:15:00,49.85,49.87,49.81,49.85,35700.0,33.1926,33.2059,33.1659,33.1926,35700.0
2005-10-25 15:20:00,49.9,49.9,49.84,49.86,125200.0,33.2259,33.2259,33.1859,33.1992,125200.0
2005-10-25 15:25:00,49.85,49.85,49.8,49.8,35800.0,33.1926,33.1926,33.1593,33.1593,35800.0
2005-10-25 15:30:00,49.8,49.83,49.79,49.81,71900.0,33.1593,33.1792,33.1526,33.1659,71900.0
2005-10-25 15:35:00,49.81,49.81,49.78,49.81,90700.0,33.1659,33.1659,33.1459,33.1659,90700.0
2005-10-25 15:40:00,49.81,49.89,49.81,49.88,46500.0,33.1659,33.2192,33.1659,33.2125,46500.0
2005-10-25 15:45:00,49.88,49.94,49.86,49.86,38900.0,33.2125,33.2525,33.1992,33.1992,38900.0
2005-10-25 15:50:00,49.86,49.88,49.85,49.88,46800.0,33.1992,33.2125,33.1926,33.2125,46800.0
2005-10-25 15:55:00,49.87,49.95,49.87,49.92,54900.0,33.2059,33.2591,33.2059,33.2392,54900.0
2005-10-26 09:30:00,49.73,49.74,49.63,49.63,73900.0,33.1127,33.1193,33.0461,33.0461,73900.0
2005-10-26 09:35:00,49.64,49.65,49.55,49.58,93700.0,33.0527,33.0594,32.9928,33.0128,93700.0
2005-10-26 09:40:00,49.56,49.6,49.51,49.56,70300.0,32.9995,33.0261,32.9662,32.9995,70300.0
2005-10-26 09:45:00,49.56,49.57,49.55,49.57,70500.0,32.9995,33.0061,32.9928,33.0061,70500.0
2005-10-26 09:50:00,49.57,49.57,49.36,49.36,84000.0,33.0061,33.0061,32.8663,32.8663,84000.0
2005-10-26 09:55:00,49.36,49.43,49.32,49.33,84800.0,32.8663,32.9129,32.8397,32.8463,84800.0
2005-10-26 10:00:00,49.35,49.41,49.31,49.36,57900.0,32.8596,32.8996,32.833,32.8663,57900.0
2005-10-26 10:05:00,49.32,49.33,49.28,49.3,57000.0,32.8397,32.8463,32.813,32.8263,57000.0
2005-10-26 10:10:00,49.29,49.36,49.26,49.35,107000.0,32.8197,32.8663,32.7997,32.8596,107000.0
2005-10-26 10:15:00,49.36,49.39,49.32,49.33,86300.0,32.8663,32.8863,32.8397,32.8463,86300.0
2005-10-26 10:20:00,49.33,49.43,49.29,49.43,90600.0,32.8463,32.9129,32.8197,32.9129,90600.0
2005-10-26 10:25:00,49.43,49.54,49.43,49.48,43900.0,32.9129,32.9861,32.9129,32.9462,43900.0
2005-10-26 10:30:00,49.48,49.51,49.37,49.38,52700.0,32.9462,32.9662,32.873,32.8796,52700.0
2005-10-26 10:35:00,49.38,49.5,49.38,49.48,57900.0,32.8796,32.9595,32.8796,32.9462,57900.0
2005-10-26 10:40:00,49.48,49.49,49.42,49.42,19200.0,32.9462,32.9529,32.9062,32.9062,19200.0
2005-10-26 10:45:00,49.42,49.46,49.4,49.46,37700.0,32.9062,32.9329,32.8929,32.9329,37700.0
2005-10-26 10:50:00,49.45,49.46,49.4,49.41,43300.0,32.9262,32.9329,32.8929,32.8996,43300.0
2005-10-26 10:55:00,49.41,49.58,49.41,49.58,131500.0,32.8996,33.0128,32.8996,33.0128,131500.0
2005-10-26 11:00:00,49.58,49.58,49.39,49.4,62200.0,33.0128,33.0128,32.8863,32.8929,62200.0
2005-10-26 11:05:00,49.39,49.41,49.39,49.39,41000.0,32.8863,32.8996,32.8863,32.8863,41000.0
2005-10-26 11:10:00,49.39,49.43,49.39,49.41,18400.0,32.8863,32.9129,32.8863,32.8996,18400.0
2005-10-26 11:15:00,49.42,49.42,49.33,49.34,25400.0,32.9062,32.9062,32.8463,32.853,25400.0
2005-10-26 11:20:00,49.34,49.34,49.28,49.29,16400.0,32.853,32.853,32.813,32.8197,16400.0
2005-10-26 11:25:00,49.29,49.57,49.29,49.46,73700.0,32.8197,33.0061,32.8197,32.9329,73700.0
2005-10-26 11:30:00,49.47,49.5,49.45,49.49,35100.0,32.9395,32.9595,32.9262,32.9529,35100.0
2005-10-26 11:35:00,49.49,49.49,49.44,49.44,39300.0,32.9529,32.9529,32.9196,32.9196,39300.0
2005-10-26 11:40:00,49.44,49.5,49.44,49.48,101700.0,32.9196,32.9595,32.9196,32.9462,101700.0
2005-10-26 11:45:00,49.48,49.57,49.45,49.55,30700.0,32.9462,33.0061,32.9262,32.9928,30700.0
2005-10-26 11:50:00,49.57,49.58,49.53,49.54,21400.0,33.0061,33.0128,32.9795,32.9861,21400.0
2005-10-26 11:55:00,49.53,49.55,49.52,49.55,14800.0,32.9795,32.9928,32.9728,32.9928,14800.0
2005-10-26 12:00:00,49.55,49.55,49.5,49.51,13400.0,32.9928,32.9928,32.9595,32.9662,13400.0
2005-10-26 12:05:00,49.5,49.53,49.46,49.48,31900.0,32.9595,32.9795,32.9329,32.9462,31900.0
2005-10-26 12:10:00,49.48,49.48,49.43,49.46,25200.0,32.9462,32.9462,32.9129,32.9329,25200.0
2005-10-26 12:15:00,49.47,49.61,49.46,49.61,26600.0,32.9395,33.0328,32.9329,33.0328,26600.0
2005-10-26 12:20:00,49.61,49.63,49.59,49.59,27400.0,33.0328,33.0461,33.0194,33.0194,27400.0
2005-10-26 12:25:00,49.59,49.64,49.59,49.64,14100.0,33.0194,33.0527,33.0194,33.0527,14100.0
2005-10-26 12:30:00,49.64,49.67,49.63,49.66,21900.0,33.0527,33.0727,33.0461,33.066,21900.0
2005-10-26 12:35:00,49.67,49.69,49.66,49.69,18000.0,33.0727,33.086,33.066,33.086,18000.0
2005-10-26 12:40:00,49.69,49.71,49.67,49.69,19100.0,33.086,33.0993,33.0727,33.086,19100.0
2005-10-26 12:45:00,49.69,49.8,49.69,49.79,33700.0,33.086,33.1593,33.086,33.1526,33700.0
2005-10-26 12:50:00,49.79,49.8,49.76,49.79,22000.0,33.1526,33.1593,33.1326,33.1526,22000.0
2005-10-26 12:55:00,49.79,49.8,49.79,49.8,21400.0,33.1526,33.1593,33.1526,33.1593,21400.0
2005-10-26 13:00:00,49.8,49.8,49.73,49.75,28900.0,33.1593,33.1593,33.1127,33.126,28900.0
2005-10-26 13:05:00,49.75,49.75,49.7,49.7,23400.0,33.126,33.126,33.0927,33.0927,23400.0
2005-10-26 13:10:00,49.7,49.7,49.52,49.56,36200.0,33.0927,33.0927,32.9728,32.9995,36200.0
2005-10-26 13:15:00,49.56,49.56,49.47,49.51,67700.0,32.9995,32.9995,32.9395,32.9662,67700.0
2005-10-26 13:20:00,49.5,49.5,49.4,49.45,15900.0,32.9595,32.9595,32.8929,32.9262,15900.0
2005-10-26 13:25:00,49.45,49.54,49.45,49.53,289000.0,32.9262,32.9861,32.9262,32.9795,289000.0
2005-10-26 13:30:00,49.55,49.58,49.55,49.58,43600.0,32.9928,33.0128,32.9928,33.0128,43600.0
2005-10-26 13:35:00,49.58,49.62,49.55,49.62,42800.0,33.0128,33.0394,32.9928,33.0394,42800.0
2005-10-26 13:40:00,49.62,49.62,49.57,49.61,26000.0,33.0394,33.0394,33.0061,33.0328,26000.0
2005-10-26 13:45:00,49.61,49.61,49.58,49.58,10700.0,33.0328,33.0328,33.0128,33.0128,10700.0
2005-10-26 13:50:00,49.59,49.61,49.56,49.61,61800.0,33.0194,33.0328,32.9995,33.0328,61800.0
2005-10-26 13:55:00,49.61,49.69,49.61,49.65,15400.0,33.0328,33.086,33.0328,33.0594,15400.0
2005-10-26 14:00:00,49.65,49.74,49.65,49.69,24500.0,33.0594,33.1193,33.0594,33.086,24500.0
2005-10-26 14:05:00,49.69,49.71,49.65,49.65,12400.0,33.086,33.0993,33.0594,33.0594,12400.0
2005-10-26 14:10:00,49.65,49.71,49.65,49.71,21900.0,33.0594,33.0993,33.0594,33.0993,21900.0
2005-10-26 14:15:00,49.71,49.72,49.62,49.64,21300.0,33.0993,33.106,33.0394,33.0527,21300.0
2005-10-26 14:20:00,49.64,49.73,49.64,49.73,25200.0,33.0527,33.1127,33.0527,33.1127,25200.0
2005-10-26 14:25:00,49.72,49.74,49.71,49.72,19400.0,33.106,33.1193,33.0993,33.106,19400.0
2005-10-26 14:30:00,49.71,49.72,49.67,49.67,47800.0,33.0993,33.106,33.0727,33.0727,47800.0
2005-10-26 14:35:00,49.66,49.66,49.54,49.59,30200.0,33.066,33.066,32.9861,33.0194,30200.0
2005-10-26 14:40:00,49.59,49.6,49.56,49.58,38000.0,33.0194,33.0261,32.9995,33.0128,38000.0
2005-10-26 14:45:00,49.59,49.59,49.55,49.58,10100.0,33.0194,33.0194,32.9928,33.0128,10100.0
2005-10-26 14:50:00,49.56,49.59,49.54,49.59,20000.0,32.9995,33.0194,32.9861,33.0194,20000.0
2005-10-26 14:55:00,49.59,49.63,49.59,49.62,31000.0,33.0194,33.0461,33.0194,33.0394,31000.0
2005-10-26 15:00:00,49.61,49.64,49.6,49.61,21800.0,33.0328,33.0527,33.0261,33.0328,21800.0
2005-10-26 15:05:00,49.61,49.68,49.61,49.68,27400.0,33.0328,33.0794,33.0328,33.0794,27400.0
2005-10-26 15:10:00,49.67,49.67,49.59,49.6,19000.0,33.0727,33.0727,33.0194,33.0261,19000.0
2005-10-26 15:15:00,49.6,49.68,49.6,49.66,15800.0,33.0261,33.0794,33.0261,33.066,15800.0
2005-10-26 15:20:00,49.67,49.73,49.67,49.72,39700.0,33.0727,33.1127,33.0727,33.106,39700.0
2005-10-26 15:25:00,49.72,49.72,49.6,49.62,132300.0,33.106,33.106,33.0261,33.0394,132300.0
2005-10-26 15:30:00,49.62,49.67,49.6,49.65,70400.0,33.0394,33.0727,33.0261,33.0594,70400.0
2005-10-26 15:35:00,49.65,49.67,49.63,49.64,30400.0,33.0594,33.0727,33.0461,33.0527,30400.0
2005-10-26 15:40:00,49.64,49.65,49.59,49.62,72300.0,33.0527,33.0594,33.0194,33.0394,72300.0
2005-10-26 15:45:00,49.62,49.64,49.59,49.59,55700.0,33.0394,33.0527,33.0194,33.0194,55700.0
2005-10-26 15:50:00,49.6,49.6,49.56,49.59,96700.0,33.0261,33.0261,32.9995,33.0194,96700.0
2005-10-26 15:55:00,49.59,49.6,49.49,49.49,52000.0,33.0194,33.0261,32.9529,32.9529,52000.0
2005-10-27 09:30:00,49.19,49.19,49.19,49.19,100.0,32.7531,32.7531,32.7531,32.7531,100.0
2005-10-27 09:35:00,49.35,49.35,48.56,48.7,182800.0,32.8596,32.8596,32.3336,32.4268,182800.0
2005-10-27 09:40:00,48.7,48.71,48.6,48.61,102300.0,32.4268,32.4335,32.3602,32.3669,102300.0
2005-10-27 09:45:00,48.6,48.61,48.49,48.53,174900.0,32.3602,32.3669,32.287,32.3136,174900.0
2005-10-27 09:50:00,48.53,48.55,48.45,48.46,98600.0,32.3136,32.327,32.2604,32.267,98600.0
2005-10-27 09:55:00,48.46,48.51,48.45,48.49,61200.0,32.267,32.3003,32.2604,32.287,61200.0
2005-10-27 10:00:00,48.48,48.6,48.48,48.59,49800.0,32.2803,32.3602,32.2803,32.3536,49800.0
2005-10-27 10:05:00,48.59,48.59,48.5,48.51,43000.0,32.3536,32.3536,32.2937,32.3003,43000.0
2005-10-27 10:10:00,48.51,48.56,48.5,48.55,35400.0,32.3003,32.3336,32.2937,32.327,35400.0
2005-10-27 10:15:00,48.55,48.59,48.54,48.58,83000.0,32.327,32.3536,32.3203,32.3469,83000.0
2005-10-27 10:20:00,48.55,48.6,48.55,48.58,37100.0,32.327,32.3602,32.327,32.3469,37100.0
2005-10-27 10:25:00,48.58,48.7,48.58,48.64,34300.0,32.3469,32.4268,32.3469,32.3869,34300.0
2005-10-27 10:30:00,48.67,48.68,48.6,48.62,54800.0,32.4069,32.4135,32.3602,32.3736,54800.0
2005-10-27 10:35:00,48.61,48.62,48.56,48.56,38600.0,32.3669,32.3736,32.3336,32.3336,38600.0
2005-10-27 10:40:00,48.56,48.6,48.56,48.6,21900.0,32.3336,32.3602,32.3336,32.3602,21900.0
2005-10-27 10:45:00,48.6,48.6,48.57,48.6,35300.0,32.3602,32.3602,32.3403,32.3602,35300.0
2005-10-27 10:50:00,48.61,48.61,48.57,48.58,36200.0,32.3669,32.3669,32.3403,32.3469,36200.0
2005-10-27 10:55:00,48.58,48.61,48.56,48.57,91200.0,32.3469,32.3669,32.3336,32.3403,91200.0
2005-10-27 11:00:00,48.57,48.6,48.57,48.57,17800.0,32.3403,32.3602,32.3403,32.3403,17800.0
2005-10-27 11:05:00,48.57,48.57,48.47,48.47,75700.0,32.3403,32.3403,32.2737,32.2737,75700.0
2005-10-27 11:10:00,48.46,48.48,48.44,48.44,34600.0,32.267,32.2803,32.2537,32.2537,34600.0
2005-10-27 11:15:00,48.42,48.47,48.37,48.45,47200.0,32.2404,32.2737,32.2071,32.2604,47200.0
2005-10-27 11:20:00,48.46,48.5,48.44,48.47,104200.0,32.267,32.2937,32.2537,32.2737,104200.0
2005-10-27 11:25:00,48.48,48.48,48.4,48.4,32900.0,32.2803,32.2803,32.2271,32.2271,32900.0
2005-10-27 11:30:00,48.4,48.42,48.4,48.41,22500.0,32.2271,32.2404,32.2271,32.2337,22500.0
2005-10-27 11:35:00,48.4,48.43,48.38,48.38,12200.0,32.2271,32.2471,32.2138,32.2138,12200.0
2005-10-27 11:40:00,48.37,48.41,48.34,48.34,34400.0,32.2071,32.2337,32.1871,32.1871,34400.0
2005-10-27 11:45:00,48.31,48.35,48.28,48.3,32700.0,32.1672,32.1938,32.1472,32.1605,32700.0
2005-10-27 11:50:00,48.3,48.34,48.27,48.28,22600.0,32.1605,32.1871,32.1405,32.1472,22600.0
2005-10-27 11:55:00,48.28,48.31,48.28,48.3,129300.0,32.1472,32.1672,32.1472,32.1605,129300.0
2005-10-27 12:00:00,48.3,48.38,48.3,48.37,39300.0,32.1605,32.2138,32.1605,32.2071,39300.0
2005-10-27 12:05:00,48.35,48.45,48.34,48.43,22400.0,32.1938,32.2604,32.1871,32.2471,22400.0
2005-10-27 12:10:00,48.43,48.44,48.3,48.31,25900.0,32.2471,32.2537,32.1605,32.1672,25900.0
2005-10-27 12:15:00,48.31,48.31,48.28,48.28,30400.0,32.1672,32.1672,32.1472,32.1472,30400.0
2005-10-27 12:20:00,48.28,48.29,48.26,48.26,12200.0,32.1472,32.1538,32.1339,32.1339,12200.0
2005-10-27 12:25:00,48.29,48.29,48.25,48.27,61900.0,32.1538,32.1538,32.1272,32.1405,61900.0
2005-10-27 12:30:00,48.27,48.3,48.27,48.29,26100.0,32.1405,32.1605,32.1405,32.1538,26100.0
2005-10-27 12:35:00,48.3,48.33,48.29,48.32,36300.0,32.1605,32.1805,32.1538,32.1738,36300.0
2005-10-27 12:40:00,48.32,48.35,48.32,48.35,23100.0,32.1738,32.1938,32.1738,32.1938,23100.0
2005-10-27 12:45:00,48.35,48.35,48.33,48.34,32800.0,32.1938,32.1938,32.1805,32.1871,32800.0
2005-10-27 12:50:00,48.33,48.34,48.3,48.3,36100.0,32.1805,32.1871,32.1605,32.1605,36100.0
2005-10-27 12:55:00,48.3,48.32,48.29,48.31,13800.0,32.1605,32.1738,32.1538,32.1672,13800.0
2005-10-27 13:00:00,48.31,48.34,48.3,48.34,16200.0,32.1672,32.1871,32.1605,32.1871,16200.0
2005-10-27 13:05:00,48.34,48.35,48.32,48.32,18000.0,32.1871,32.1938,32.1738,32.1738,18000.0
2005-10-27 13:10:00,48.34,48.34,48.26,48.26,12800.0,32.1871,32.1871,32.1339,32.1339,12800.0
2005-10-27 13:15:00,48.26,48.29,48.25,48.27,26100.0,32.1339,32.1538,32.1272,32.1405,26100.0
2005-10-27 13:20:00,48.27,48.32,48.26,48.32,19800.0,32.1405,32.1738,32.1339,32.1738,19800.0
2005-10-27 13:25:00,48.31,48.31,48.26,48.26,10800.0,32.1672,32.1672,32.1339,32.1339,10800.0
2005-10-27 13:30:00,48.26,48.28,48.25,48.26,25300.0,32.1339,32.1472,32.1272,32.1339,25300.0
2005-10-27 13:35:00,48.27,48.29,48.26,48.28,13600.0,32.1405,32.1538,32.1339,32.1472,13600.0
2005-10-27 13:40:00,48.29,48.29,48.23,48.25,33500.0,32.1538,32.1538,32.1139,32.1272,33500.0
2005-10-27 13:45:00,48.25,48.32,48.25,48.3,17000.0,32.1272,32.1738,32.1272,32.1605,17000.0
2005-10-27 13:50:00,48.31,48.31,48.27,48.28,11900.0,32.1672,32.1672,32.1405,32.1472,11900.0
2005-10-27 13:55:00,48.29,48.34,48.27,48.32,22400.0,32.1538,32.1871,32.1405,32.1738,22400.0
2005-10-27 14:00:00,48.32,48.32,48.3,48.31,13500.0,32.1738,32.1738,32.1605,32.1672,13500.0
2005-10-27 14:05:00,48.3,48.3,48.25,48.25,26900.0,32.1605,32.1605,32.1272,32.1272,26900.0
2005-10-27 14:10:00,48.25,48.27,48.21,48.26,44100.0,32.1272,32.1405,32.1006,32.1339,44100.0
2005-10-27 14:15:00,48.27,48.3,48.27,48.3,11400.0,32.1405,32.1605,32.1405,32.1605,11400.0
2005-10-27 14:20:00,48.3,48.31,48.28,48.28,14400.0,32.1605,32.1672,32.1472,32.1472,14400.0
2005-10-27 14:25:00,48.28,48.29,48.26,48.28,15200.0,32.1472,32.1538,32.1339,32.1472,15200.0
2005-10-27 14:30:00,48.28,48.35,48.28,48.34,18000.0,32.1472,32.1938,32.1472,32.1871,18000.0
2005-10-27 14:35:00,48.34,48.36,48.32,48.32,11100.0,32.1871,32.2004,32.1738,32.1738,11100.0
2005-10-27 14:40:00,48.32,48.33,48.28,48.31,11000.0,32.1738,32.1805,32.1472,32.1672,11000.0
2005-10-27 14:45:00,48.31,48.33,48.3,48.33,8800.0,32.1672,32.1805,32.1605,32.1805,8800.0
2005-10-27 14:50:00,48.33,48.36,48.32,48.35,14900.0,32.1805,32.2004,32.1738,32.1938,14900.0
2005-10-27 14:55:00,48.36,48.36,48.26,48.3,23200.0,32.2004,32.2004,32.1339,32.1605,23200.0
2005-10-27 15:00:00,48.3,48.31,48.29,48.3,22700.0,32.1605,32.1672,32.1538,32.1605,22700.0
2005-10-27 15:05:00,48.31,48.32,48.29,48.3,41700.0,32.1672,32.1738,32.1538,32.1605,41700.0
2005-10-27 15:10:00,48.3,48.34,48.25,48.29,22700.0,32.1605,32.1871,32.1272,32.1538,22700.0
2005-10-27 15:15:00,48.29,48.3,48.28,48.3,43400.0,32.1538,32.1605,32.1472,32.1605,43400.0
2005-10-27 15:20:00,48.3,48.34,48.29,48.34,37100.0,32.1605,32.1871,32.1538,32.1871,37100.0
2005-10-27 15:25:00,48.35,48.36,48.35,48.35,86200.0,32.1938,32.2004,32.1938,32.1938,86200.0
2005-10-27 15:30:00,48.35,48.37,48.33,48.36,68800.0,32.1938,32.2071,32.1805,32.2004,68800.0
2005-10-27 15:35:00,48.36,48.39,48.35,48.38,44000.0,32.2004,32.2204,32.1938,32.2138,44000.0
2005-10-27 15:40:00,48.37,48.37,48.36,48.36,32800.0,32.2071,32.2071,32.2004,32.2004,32800.0
2005-10-27 15:45:00,48.36,48.38,48.36,48.38,54000.0,32.2004,32.2138,32.2004,32.2138,54000.0
2005-10-27 15:50:00,48.37,48.4,48.34,48.36,172300.0,32.2071,32.2271,32.1871,32.2004,172300.0
2005-10-27 15:55:00,48.35,48.37,48.34,48.37,334600.0,32.1938,32.2071,32.1871,32.2071,334600.0
2005-10-28 09:30:00,48.37,48.37,48.11,48.17,155300.0,32.2071,32.2071,32.034,32.0739,155300.0
2005-10-28 09:35:00,48.17,48.3,48.13,48.17,131000.0,32.0739,32.1605,32.0473,32.0739,131000.0
2005-10-28 09:40:00,48.17,48.36,48.17,48.36,78800.0,32.0739,32.2004,32.0739,32.2004,78800.0
2005-10-28 09:45:00,48.32,48.42,48.25,48.25,34200.0,32.1738,32.2404,32.1272,32.1272,34200.0
2005-10-28 09:50:00,48.23,48.37,48.23,48.26,62800.0,32.1139,32.2071,32.1139,32.1339,62800.0
2005-10-28 09:55:00,48.23,48.31,48.2,48.22,48600.0,32.1139,32.1672,32.0939,32.1072,48600.0
2005-10-28 10:00:00,48.21,48.26,48.2,48.25,55400.0,32.1006,32.1339,32.0939,32.1272,55400.0
2005-10-28 10:05:00,48.25,48.26,48.16,48.17,46100.0,32.1272,32.1339,32.0673,32.0739,46100.0
2005-10-28 10:10:00,48.17,48.17,48.1,48.1,63200.0,32.0739,32.0739,32.0273,32.0273,63200.0
2005-10-28 10:15:00,48.11,48.12,48.07,48.07,43000.0,32.034,32.0406,32.0073,32.0073,43000.0
2005-10-28 10:20:00,48.07,48.11,48.06,48.09,28800.0,32.0073,32.034,32.0007,32.0207,28800.0
2005-10-28 10:25:00,48.09,48.1,48.01,48.06,70400.0,32.0207,32.0273,31.9674,32.0007,70400.0
2005-10-28 10:30:00,48.06,48.1,48.06,48.07,24800.0,32.0007,32.0273,32.0007,32.0073,24800.0
2005-10-28 10:35:00,48.09,48.09,48.05,48.07,29000.0,32.0207,32.0207,31.994,32.0073,29000.0
2005-10-28 10:40:00,48.08,48.09,48.05,48.08,32900.0,32.014,32.0207,31.994,32.014,32900.0
2005-10-28 10:45:00,48.08,48.12,48.07,48.11,55700.0,32.014,32.0406,32.0073,32.034,55700.0
2005-10-28 10:50:00,48.12,48.17,48.03,48.03,32300.0,32.0406,32.0739,31.9807,31.9807,32300.0
2005-10-28 10:55:00,48.03,48.03,47.99,48.01,58000.0,31.9807,31.9807,31.9541,31.9674,58000.0
2005-10-28 11:00:00,48.02,48.02,47.95,47.95,140400.0,31.9741,31.9741,31.9274,31.9274,140400.0
2005-10-28 11:05:00,47.96,48.03,47.96,48.02,51700.0,31.9341,31.9807,31.9341,31.9741,51700.0
2005-10-28 11:10:00,48.03,48.14,48.02,48.1,105600.0,31.9807,32.054,31.9741,32.0273,105600.0
2005-10-28 11:15:00,48.1,48.16,48.1,48.15,68800.0,32.0273,32.0673,32.0273,32.0606,68800.0
2005-10-28 11:20:00,48.15,48.19,48.11,48.11,56300.0,32.0606,32.0872,32.034,32.034,56300.0
2005-10-28 11:25:00,48.09,48.14,48.09,48.12,127700.0,32.0207,32.054,32.0207,32.0406,127700.0
2005-10-28 11:30:00,48.12,48.13,48.09,48.1,160800.0,32.0406,32.0473,32.0207,32.0273,160800.0
2005-10-28 11:35:00,48.13,48.16,48.1,48.13,53200.0,32.0473,32.0673,32.0273,32.0473,53200.0
2005-10-28 11:40:00,48.17,48.25,48.14,48.25,77100.0,32.0739,32.1272,32.054,32.1272,77100.0
2005-10-28 11:45:00,48.27,48.6,48.27,48.6,61400.0,32.1405,32.3602,32.1405,32.3602,61400.0
2005-10-28 11:50:00,48.59,48.6,48.47,48.5,29000.0,32.3536,32.3602,32.2737,32.2937,29000.0
2005-10-28 11:55:00,48.49,48.64,48.49,48.63,28300.0,32.287,32.3869,32.287,32.3802,28300.0
2005-10-28 12:00:00,48.63,48.7,48.59,48.66,29000.0,32.3802,32.4268,32.3536,32.4002,29000.0
2005-10-28 12:05:00,48.64,48.64,48.58,48.62,18800.0,32.3869,32.3869,32.3469,32.3736,18800.0
2005-10-28 12:10:00,48.63,48.69,48.6,48.6,24600.0,32.3802,32.4202,32.3602,32.3602,24600.0
2005-10-28 12:15:00,48.6,48.62,48.57,48.59,26100.0,32.3602,32.3736,32.3403,32.3536,26100.0
2005-10-28 12:20:00,48.58,48.64,48.56,48.63,17700.0,32.3469,32.3869,32.3336,32.3802,17700.0
2005-10-28 12:25:00,48.62,48.67,48.62,48.66,21600.0,32.3736,32.4069,32.3736,32.4002,21600.0
2005-10-28 12:30:00,48.65,48.69,48.61,48.65,28500.0,32.3935,32.4202,32.3669,32.3935,28500.0
2005-10-28 12:35:00,48.66,48.74,48.66,48.71,17200.0,32.4002,32.4535,32.4002,32.4335,17200.0
2005-10-28 12:40:00,48.72,48.75,48.7,48.72,26700.0,32.4401,32.4601,32.4268,32.4401,26700.0
2005-10-28 12:45:00,48.72,48.73,48.72,48.72,13100.0,32.4401,32.4468,32.4401,32.4401,13100.0
2005-10-28 12:50:00,48.72,48.72,48.65,48.69,30500.0,32.4401,32.4401,32.3935,32.4202,30500.0
2005-10-28 12:55:00,48.69,48.7,48.68,48.69,14700.0,32.4202,32.4268,32.4135,32.4202,14700.0
2005-10-28 13:00:00,48.69,48.7,48.66,48.67,34800.0,32.4202,32.4268,32.4002,32.4069,34800.0
2005-10-28 13:05:00,48.66,48.71,48.66,48.71,19100.0,32.4002,32.4335,32.4002,32.4335,19100.0
2005-10-28 13:10:00,48.72,48.83,48.72,48.79,28500.0,32.4401,32.5134,32.4401,32.4868,28500.0
2005-10-28 13:15:00,48.79,48.8,48.74,48.74,17800.0,32.4868,32.4934,32.4535,32.4535,17800.0
2005-10-28 13:20:00,48.74,48.74,48.69,48.74,18300.0,32.4535,32.4535,32.4202,32.4535,18300.0
2005-10-28 13:25:00,48.74,48.82,48.74,48.82,22600.0,32.4535,32.5067,32.4535,32.5067,22600.0
2005-10-28 13:30:00,48.81,48.85,48.8,48.83,14700.0,32.5001,32.5267,32.4934,32.5134,14700.0
2005-10-28 13:35:00,48.83,48.86,48.79,48.8,55500.0,32.5134,32.5334,32.4868,32.4934,55500.0
2005-10-28 13:40:00,48.8,48.8,48.75,48.75,41000.0,32.4934,32.4934,32.4601,32.4601,41000.0
2005-10-28 13:45:00,48.74,48.75,48.73,48.73,15500.0,32.4535,32.4601,32.4468,32.4468,15500.0
2005-10-28 13:50:00,48.73,48.75,48.73,48.74,25200.0,32.4468,32.4601,32.4468,32.4535,25200.0
2005-10-28 13:55:00,48.74,48.8,48.71,48.8,38500.0,32.4535,32.4934,32.4335,32.4934,38500.0
2005-10-28 14:00:00,48.81,48.84,48.8,48.83,34400.0,32.5001,32.5201,32.4934,32.5134,34400.0
2005-10-28 14:05:00,48.83,48.84,48.75,48.79,44500.0,32.5134,32.5201,32.4601,32.4868,44500.0
2005-10-28 14:10:00,48.79,48.82,48.78,48.78,21700.0,32.4868,32.5067,32.4801,32.4801,21700.0
2005-10-28 14:15:00,48.79,48.8,48.75,48.77,38900.0,32.4868,32.4934,32.4601,32.4734,38900.0
2005-10-28 14:20:00,48.78,48.82,48.77,48.82,70800.0,32.4801,32.5067,32.4734,32.5067,70800.0
2005-10-28 14:25:00,48.8,48.95,48.8,48.9,27200.0,32.4934,32.5933,32.4934,32.56,27200.0
2005-10-28 14:30:00,48.9,48.96,48.89,48.95,32900.0,32.56,32.6,32.5533,32.5933,32900.0
2005-10-28 14:35:00,48.95,48.96,48.91,48.93,26100.0,32.5933,32.6,32.5667,32.58,26100.0
2005-10-28 14:40:00,48.92,48.92,48.88,48.9,26000.0,32.5733,32.5733,32.5467,32.56,26000.0
2005-10-28 14:45:00,48.9,48.92,48.9,48.9,39200.0,32.56,32.5733,32.56,32.56,39200.0
2005-10-28 14:50:00,48.91,48.92,48.89,48.89,36700.0,32.5667,32.5733,32.5533,32.5533,36700.0
2005-10-28 14:55:00,48.9,48.9,48.83,48.85,44700.0,32.56,32.56,32.5134,32.5267,44700.0
2005-10-28 15:00:00,48.85,48.85,48.8,48.81,49500.0,32.5267,32.5267,32.4934,32.5001,49500.0
2005-10-28 15:05:00,48.8,48.81,48.75,48.8,69100.0,32.4934,32.5001,32.4601,32.4934,69100.0
2005-10-28 15:10:00,48.8,48.88,48.78,48.82,30600.0,32.4934,32.5467,32.4801,32.5067,30600.0
2005-10-28 15:15:00,48.8,48.8,48.65,48.65,57300.0,32.4934,32.4934,32.3935,32.3935,57300.0
2005-10-28 15:20:00,48.65,48.65,48.63,48.65,49400.0,32.3935,32.3935,32.3802,32.3935,49400.0
2005-10-28 15:25:00,48.65,48.65,48.62,48.62,45300.0,32.3935,32.3935,32.3736,32.3736,45300.0
2005-10-28 15:30:00,48.62,48.66,48.6,48.65,36900.0,32.3736,32.4002,32.3602,32.3935,36900.0
2005-10-28 15:35:00,48.64,48.65,48.61,48.65,33400.0,32.3869,32.3935,32.3669,32.3935,33400.0
2005-10-28 15:40:00,48.65,48.66,48.64,48.65,27100.0,32.3935,32.4002,32.3869,32.3935,27100.0
2005-10-28 15:45:00,48.65,48.67,48.63,48.65,81500.0,32.3935,32.4069,32.3802,32.3935,81500.0
2005-10-28 15:50:00,48.65,48.66,48.64,48.64,92400.0,32.3935,32.4002,32.3869,32.3869,92400.0
2005-10-28 15:55:00,48.65,48.72,48.64,48.72,39800.0,32.3935,32.4401,32.3869,32.4401,39800.0
2005-10-31 09:30:00,49.0,49.18,48.96,49.18,43700.0,32.6266,32.7464,32.6,32.7464,43700.0
2005-10-31 09:35:00,49.18,49.19,49.09,49.14,98800.0,32.7464,32.7531,32.6865,32.7198,98800.0
2005-10-31 09:40:00,49.13,49.16,49.06,49.08,23000.0,32.7131,32.7331,32.6665,32.6799,23000.0
2005-10-31 09:45:00,49.08,49.11,49.07,49.1,65700.0,32.6799,32.6998,32.6732,32.6932,65700.0
2005-10-31 09:50:00,49.1,49.23,49.08,49.23,81500.0,32.6932,32.7797,32.6799,32.7797,81500.0
2005-10-31 09:55:00,49.24,49.34,49.24,49.34,84400.0,32.7864,32.853,32.7864,32.853,84400.0
2005-10-31 10:00:00,49.34,49.39,49.33,49.36,39000.0,32.853,32.8863,32.8463,32.8663,39000.0
2005-10-31 10:05:00,49.36,49.37,49.31,49.31,55000.0,32.8663,32.873,32.833,32.833,55000.0
2005-10-31 10:10:00,49.32,49.33,49.28,49.3,79700.0,32.8397,32.8463,32.813,32.8263,79700.0
2005-10-31 10:15:00,49.3,49.37,49.3,49.35,37000.0,32.8263,32.873,32.8263,32.8596,37000.0
2005-10-31 10:20:00,49.34,49.38,49.31,49.36,46700.0,32.853,32.8796,32.833,32.8663,46700.0
2005-10-31 10:25:00,49.36,49.42,49.36,49.4,26400.0,32.8663,32.9062,32.8663,32.8929,26400.0
2005-10-31 10:30:00,49.4,49.45,49.4,49.42,24400.0,32.8929,32.9262,32.8929,32.9062,24400.0
2005-10-31 10:35:00,49.42,49.42,49.4,49.4,53200.0,32.9062,32.9062,32.8929,32.8929,53200.0
2005-10-31 10:40:00,49.4,49.42,49.34,49.41,81200.0,32.8929,32.9062,32.853,32.8996,81200.0
2005-10-31 10:45:00,49.39,49.4,49.34,49.35,43300.0,32.8863,32.8929,32.853,32.8596,43300.0
2005-10-31 10:50:00,49.34,49.34,49.2,49.31,74100.0,32.853,32.853,32.7598,32.833,74100.0
2005-10-31 10:55:00,49.31,49.37,49.31,49.35,30200.0,32.833,32.873,32.833,32.8596,30200.0
2005-10-31 11:00:00,49.34,49.37,49.34,49.37,44100.0,32.853,32.873,32.853,32.873,44100.0
2005-10-31 11:05:00,49.37,49.44,49.37,49.39,89900.0,32.873,32.9196,32.873,32.8863,89900.0
2005-10-31 11:10:00,49.38,49.46,49.38,49.46,36500.0,32.8796,32.9329,32.8796,32.9329,36500.0
2005-10-31 11:15:00,49.45,49.46,49.42,49.45,29900.0,32.9262,32.9329,32.9062,32.9262,29900.0
2005-10-31 11:20:00,49.44,49.46,49.43,49.44,27100.0,32.9196,32.9329,32.9129,32.9196,27100.0
2005-10-31 11:25:00,49.45,49.47,49.44,49.46,16000.0,32.9262,32.9395,32.9196,32.9329,16000.0
2005-10-31 11:30:00,49.46,49.47,49.45,49.45,10700.0,32.9329,32.9395,32.9262,32.9262,10700.0
2005-10-31 11:35:00,49.46,49.55,49.45,49.53,61900.0,32.9329,32.9928,32.9262,32.9795,61900.0
2005-10-31 11:40:00,49.53,49.59,49.52,49.59,20200.0,32.9795,33.0194,32.9728,33.0194,20200.0
2005-10-31 11:45:00,49.59,49.6,49.58,49.6,9900.0,33.0194,33.0261,33.0128,33.0261,9900.0
2005-10-31 11:50:00,49.6,49.6,49.59,49.59,5100.0,33.0261,33.0261,33.0194,33.0194,5100.0
2005-10-31 11:55:00,49.6,49.6,49.58,49.58,15700.0,33.0261,33.0261,33.0128,33.0128,15700.0
2005-10-31 12:00:00,49.57,49.58,49.55,49.55,8500.0,33.0061,33.0128,32.9928,32.9928,8500.0
2005-10-31 12:05:00,49.54,49.56,49.51,49.52,42600.0,32.9861,32.9995,32.9662,32.9728,42600.0
2005-10-31 12:10:00,49.54,49.56,49.5,49.5,10200.0,32.9861,32.9995,32.9595,32.9595,10200.0
2005-10-31 12:15:00,49.49,49.54,49.48,49.52,17400.0,32.9529,32.9861,32.9462,32.9728,17400.0
2005-10-31 12:20:00,49.53,49.55,49.53,49.55,23500.0,32.9795,32.9928,32.9795,32.9928,23500.0
2005-10-31 12:25:00,49.56,49.62,49.55,49.6,51700.0,32.9995,33.0394,32.9928,33.0261,51700.0
2005-10-31 12:30:00,49.6,49.62,49.58,49.62,14800.0,33.0261,33.0394,33.0128,33.0394,14800.0
2005-10-31 12:35:00,49.61,49.61,49.56,49.56,31700.0,33.0328,33.0328,32.9995,32.9995,31700.0
2005-10-31 12:40:00,49.52,49.52,49.44,49.48,43900.0,32.9728,32.9728,32.9196,32.9462,43900.0
2005-10-31 12:45:00,49.48,49.48,49.44,49.46,7600.0,32.9462,32.9462,32.9196,32.9329,7600.0
2005-10-31 12:50:00,49.47,49.5,49.47,49.49,12500.0,32.9395,32.9595,32.9395,32.9529,12500.0
2005-10-31 12:55:00,49.5,49.5,49.49,49.49,25000.0,32.9595,32.9595,32.9529,32.9529,25000.0
2005-10-31 13:00:00,49.5,49.5,49.44,49.5,19500.0,32.9595,32.9595,32.9196,32.9595,19500.0
2005-10-31 13:05:00,49.5,49.51,49.49,49.49,18200.0,32.9595,32.9662,32.9529,32.9529,18200.0
2005-10-31 13:10:00,49.5,49.53,49.49,49.53,37100.0,32.9595,32.9795,32.9529,32.9795,37100.0
2005-10-31 13:15:00,49.54,49.6,49.44,49.44,44200.0,32.9861,33.0261,32.9196,32.9196,44200.0
2005-10-31 13:20:00,49.43,49.48,49.43,49.47,12700.0,32.9129,32.9462,32.9129,32.9395,12700.0
2005-10-31 13:25:00,49.47,49.48,49.47,49.48,6100.0,32.9395,32.9462,32.9395,32.9462,6100.0
2005-10-31 13:30:00,49.48,49.48,49.46,49.47,11200.0,32.9462,32.9462,32.9329,32.9395,11200.0
2005-10-31 13:35:00,49.47,49.5,49.46,49.49,57900.0,32.9395,32.9595,32.9329,32.9529,57900.0
2005-10-31 13:40:00,49.48,49.52,49.48,49.48,11700.0,32.9462,32.9728,32.9462,32.9462,11700.0
2005-10-31 13:45:00,49.49,49.49,49.44,49.45,4300.0,32.9529,32.9529,32.9196,32.9262,4300.0
2005-10-31 13:50:00,49.44,49.49,49.42,49.43,16000.0,32.9196,32.9529,32.9062,32.9129,16000.0
2005-10-31 13:55:00,49.43,49.52,49.43,49.5,8900.0,32.9129,32.9728,32.9129,32.9595,8900.0
2005-10-31 14:00:00,49.5,49.51,49.48,49.5,14100.0,32.9595,32.9662,32.9462,32.9595,14100.0
2005-10-31 14:05:00,49.5,49.51,49.4,49.42,55400.0,32.9595,32.9662,32.8929,32.9062,55400.0
2005-10-31 14:10:00,49.4,49.43,49.39,49.42,59900.0,32.8929,32.9129,32.8863,32.9062,59900.0
2005-10-31 14:15:00,49.41,49.43,49.39,49.4,58700.0,32.8996,32.9129,32.8863,32.8929,58700.0
2005-10-31 14:20:00,49.4,49.4,49.39,49.4,4300.0,32.8929,32.8929,32.8863,32.8929,4300.0
2005-10-31 14:25:00,49.4,49.42,49.39,49.41,16900.0,32.8929,32.9062,32.8863,32.8996,16900.0
2005-10-31 14:30:00,49.41,49.43,49.4,49.4,20200.0,32.8996,32.9129,32.8929,32.8929,20200.0
2005-10-31 14:35:00,49.4,49.42,49.4,49.41,71900.0,32.8929,32.9062,32.8929,32.8996,71900.0
2005-10-31 14:40:00,49.42,49.47,49.42,49.47,30700.0,32.9062,32.9395,32.9062,32.9395,30700.0
2005-10-31 14:45:00,49.47,49.54,49.47,49.53,23400.0,32.9395,32.9861,32.9395,32.9795,23400.0
2005-10-31 14:50:00,49.54,49.59,49.53,49.53,24300.0,32.9861,33.0194,32.9795,32.9795,24300.0
2005-10-31 14:55:00,49.54,49.58,49.53,49.58,28500.0,32.9861,33.0128,32.9795,33.0128,28500.0
2005-10-31 15:00:00,49.58,49.63,49.58,49.6,30400.0,33.0128,33.0461,33.0128,33.0261,30400.0
2005-10-31 15:05:00,49.61,49.7,49.6,49.7,28800.0,33.0328,33.0927,33.0261,33.0927,28800.0
2005-10-31 15:10:00,49.69,49.7,49.64,49.66,60800.0,33.086,33.0927,33.0527,33.066,60800.0
2005-10-31 15:15:00,49.65,49.68,49.63,49.67,33100.0,33.0594,33.0794,33.0461,33.0727,33100.0
2005-10-31 15:20:00,49.68,49.68,49.66,49.67,27000.0,33.0794,33.0794,33.066,33.0727,27000.0
2005-10-31 15:25:00,49.67,49.7,49.67,49.7,103500.0,33.0727,33.0927,33.0727,33.0927,103500.0
2005-10-31 15:30:00,49.7,49.72,49.68,49.7,62000.0,33.0927,33.106,33.0794,33.0927,62000.0
2005-10-31 15:35:00,49.69,49.7,49.68,49.69,54700.0,33.086,33.0927,33.0794,33.086,54700.0
2005-10-31 15:40:00,49.69,49.74,49.66,49.67,51800.0,33.086,33.1193,33.066,33.0727,51800.0
2005-10-31 15:45:00,49.67,49.68,49.67,49.67,33400.0,33.0727,33.0794,33.0727,33.0727,33400.0
2005-10-31 15:50:00,49.67,49.68,49.66,49.67,81000.0,33.0727,33.0794,33.066,33.0727,81000.0
2005-10-31 15:55:00,49.67,49.68,49.62,49.64,192900.0,33.0727,33.0794,33.0394,33.0527,192900.0
2005-11-01 09:30:00,49.62,49.73,49.58,49.6,41400.0,33.0394,33.1127,33.0128,33.0261,41400.0
2005-11-01 09:35:00,49.6,49.66,49.52,49.61,19200.0,33.0261,33.066,32.9728,33.0328,19200.0
2005-11-01 09:40:00,49.63,49.73,49.63,49.65,147800.0,33.0461,33.1127,33.0461,33.0594,147800.0
2005-11-01 09:45:00,49.65,49.69,49.65,49.69,18000.0,33.0594,33.086,33.0594,33.086,18000.0
2005-11-01 09:50:00,49.69,49.79,49.65,49.75,49600.0,33.086,33.1526,33.0594,33.126,49600.0
2005-11-01 09:55:00,49.76,49.76,49.71,49.72,20700.0,33.1326,33.1326,33.0993,33.106,20700.0
2005-11-01 10:00:00,49.72,49.85,49.72,49.84,32100.0,33.106,33.1926,33.106,33.1859,32100.0
2005-11-01 10:05:00,49.84,50.0,49.84,49.98,80600.0,33.1859,33.2924,33.1859,33.2791,80600.0
2005-11-01 10:10:00,50.0,50.04,49.96,49.98,65100.0,33.2924,33.3191,33.2658,33.2791,65100.0
2005-11-01 10:15:00,49.97,50.04,49.97,50.04,27200.0,33.2725,33.3191,33.2725,33.3191,27200.0
2005-11-01 10:20:00,50.05,50.2,50.05,50.2,116200.0,33.3257,33.4256,33.3257,33.4256,116200.0
2005-11-01 10:25:00,50.2,50.2,50.06,50.06,33000.0,33.4256,33.4256,33.3324,33.3324,33000.0
2005-11-01 10:30:00,50.07,50.08,50.02,50.03,48500.0,33.339,33.3457,33.3058,33.3124,48500.0
2005-11-01 10:35:00,50.02,50.09,50.02,50.06,53800.0,33.3058,33.3524,33.3058,33.3324,53800.0
2005-11-01 10:40:00,50.07,50.25,50.07,50.22,77000.0,33.339,33.4589,33.339,33.4389,77000.0
2005-11-01 10:45:00,50.25,50.38,50.2,50.36,80600.0,33.4589,33.5455,33.4256,33.5321,80600.0
2005-11-01 10:50:00,50.36,50.44,50.36,50.42,62600.0,33.5321,33.5854,33.5321,33.5721,62600.0
2005-11-01 10:55:00,50.42,50.42,50.31,50.38,101900.0,33.5721,33.5721,33.4988,33.5455,101900.0
2005-11-01 11:00:00,50.37,50.39,50.32,50.35,54900.0,33.5388,33.5521,33.5055,33.5255,54900.0
2005-11-01 11:05:00,50.33,50.34,50.27,50.28,23600.0,33.5122,33.5188,33.4722,33.4789,23600.0
2005-11-01 11:10:00,50.28,50.42,50.28,50.42,34500.0,33.4789,33.5721,33.4789,33.5721,34500.0
2005-11-01 11:15:00,50.42,50.42,50.35,50.36,25800.0,33.5721,33.5721,33.5255,33.5321,25800.0
2005-11-01 11:20:00,50.35,50.35,50.34,50.35,17600.0,33.5255,33.5255,33.5188,33.5255,17600.0
2005-11-01 11:25:00,50.34,50.36,50.34,50.35,27900.0,33.5188,33.5321,33.5188,33.5255,27900.0
2005-11-01 11:30:00,50.35,50.36,50.34,50.34,60900.0,33.5255,33.5321,33.5188,33.5188,60900.0
2005-11-01 11:35:00,50.35,50.35,50.3,50.3,50000.0,33.5255,33.5255,33.4922,33.4922,50000.0
2005-11-01 11:40:00,50.3,50.33,50.24,50.33,22600.0,33.4922,33.5122,33.4522,33.5122,22600.0
2005-11-01 11:45:00,50.38,50.43,50.34,50.34,32200.0,33.5455,33.5788,33.5188,33.5188,32200.0
2005-11-01 11:50:00,50.34,50.39,50.33,50.38,29400.0,33.5188,33.5521,33.5122,33.5455,29400.0
2005-11-01 11:55:00,50.39,50.39,50.35,50.35,27600.0,33.5521,33.5521,33.5255,33.5255,27600.0
2005-11-01 12:00:00,50.35,50.36,50.33,50.36,63300.0,33.5255,33.5321,33.5122,33.5321,63300.0
2005-11-01 12:05:00,50.35,50.36,50.34,50.34,18300.0,33.5255,33.5321,33.5188,33.5188,18300.0
2005-11-01 12:10:00,50.35,50.37,50.34,50.35,22100.0,33.5255,33.5388,33.5188,33.5255,22100.0
2005-11-01 12:15:00,50.35,50.37,50.35,50.37,14000.0,33.5255,33.5388,33.5255,33.5388,14000.0
2005-11-01 12:20:00,50.36,50.38,50.36,50.37,17700.0,33.5321,33.5455,33.5321,33.5388,17700.0
2005-11-01 12:25:00,50.38,50.38,50.37,50.38,97100.0,33.5455,33.5455,33.5388,33.5455,97100.0
2005-11-01 12:30:00,50.37,50.38,50.37,50.37,24900.0,33.5388,33.5455,33.5388,33.5388,24900.0
2005-11-01 12:35:00,50.37,50.4,50.37,50.39,10600.0,33.5388,33.5588,33.5388,33.5521,10600.0
2005-11-01 12:40:00,50.39,50.4,50.37,50.37,14200.0,33.5521,33.5588,33.5388,33.5388,14200.0
2005-11-01 12:45:00,50.38,50.38,50.37,50.37,13500.0,33.5455,33.5455,33.5388,33.5388,13500.0
2005-11-01 12:50:00,50.38,50.4,50.38,50.4,17300.0,33.5455,33.5588,33.5455,33.5588,17300.0
2005-11-01 12:55:00,50.39,50.42,50.39,50.41,12400.0,33.5521,33.5721,33.5521,33.5654,12400.0
2005-11-01 13:00:00,50.41,50.46,50.41,50.44,35700.0,33.5654,33.5987,33.5654,33.5854,35700.0
2005-11-01 13:05:00,50.44,50.47,50.44,50.45,31300.0,33.5854,33.6054,33.5854,33.5921,31300.0
2005-11-01 13:10:00,50.46,50.48,50.46,50.48,9900.0,33.5987,33.612,33.5987,33.612,9900.0
2005-11-01 13:15:00,50.47,50.5,50.47,50.48,44000.0,33.6054,33.6254,33.6054,33.612,44000.0
2005-11-01 13:20:00,50.48,50.57,50.47,50.47,82300.0,33.612,33.672,33.6054,33.6054,82300.0
2005-11-01 13:25:00,50.47,50.5,50.4,50.4,14600.0,33.6054,33.6254,33.5588,33.5588,14600.0
2005-11-01 13:30:00,50.39,50.42,50.32,50.34,38000.0,33.5521,33.5721,33.5055,33.5188,38000.0
2005-11-01 13:35:00,50.34,50.38,50.34,50.37,3900.0,33.5188,33.5455,33.5188,33.5388,3900.0
2005-11-01 13:40:00,50.37,50.41,50.37,50.41,15500.0,33.5388,33.5654,33.5388,33.5654,15500.0
2005-11-01 13:45:00,50.41,50.41,50.39,50.4,10200.0,33.5654,33.5654,33.5521,33.5588,10200.0
2005-11-01 13:50:00,50.4,50.44,50.4,50.44,94900.0,33.5588,33.5854,33.5588,33.5854,94900.0
2005-11-01 13:55:00,50.45,50.46,50.45,50.45,73500.0,33.5921,33.5987,33.5921,33.5921,73500.0
2005-11-01 14:00:00,50.46,50.5,50.46,50.5,35600.0,33.5987,33.6254,33.5987,33.6254,35600.0
2005-11-01 14:05:00,50.5,50.5,50.48,50.49,20400.0,33.6254,33.6254,33.612,33.6187,20400.0
2005-11-01 14:10:00,50.5,50.54,50.47,50.51,24800.0,33.6254,33.652,33.6054,33.632,24800.0
2005-11-01 14:15:00,50.52,50.58,50.47,50.56,79900.0,33.6387,33.6786,33.6054,33.6653,79900.0
2005-11-01 14:20:00,50.56,50.66,50.55,50.58,44700.0,33.6653,33.7319,33.6587,33.6786,44700.0
2005-11-01 14:25:00,50.58,50.58,50.5,50.55,40800.0,33.6786,33.6786,33.6254,33.6587,40800.0
2005-11-01 14:30:00,50.57,50.62,50.52,50.54,46500.0,33.672,33.7053,33.6387,33.652,46500.0
2005-11-01 14:35:00,50.54,50.55,50.49,50.5,42600.0,33.652,33.6587,33.6187,33.6254,42600.0
2005-11-01 14:40:00,50.5,50.52,50.49,50.5,37100.0,33.6254,33.6387,33.6187,33.6254,37100.0
2005-11-01 14:45:00,50.5,50.51,50.48,50.5,39400.0,33.6254,33.632,33.612,33.6254,39400.0
2005-11-01 14:50:00,50.5,50.52,50.49,50.5,41200.0,33.6254,33.6387,33.6187,33.6254,41200.0
2005-11-01 14:55:00,50.51,50.52,50.5,50.5,28000.0,33.632,33.6387,33.6254,33.6254,28000.0
2005-11-01 15:00:00,50.51,50.61,50.51,50.59,169700.0,33.632,33.6986,33.632,33.6853,169700.0
2005-11-01 15:05:00,50.59,50.59,50.52,50.56,22600.0,33.6853,33.6853,33.6387,33.6653,22600.0
2005-11-01 15:10:00,50.57,50.6,50.51,50.51,25700.0,33.672,33.6919,33.632,33.632,25700.0
2005-11-01 15:15:00,50.52,50.58,50.51,50.51,35200.0,33.6387,33.6786,33.632,33.632,35200.0
2005-11-01 15:20:00,50.52,50.56,50.5,50.54,43600.0,33.6387,33.6653,33.6254,33.652,43600.0
2005-11-01 15:25:00,50.55,50.55,50.49,50.51,33400.0,33.6587,33.6587,33.6187,33.632,33400.0
2005-11-01 15:30:00,50.51,50.55,50.51,50.55,40700.0,33.632,33.6587,33.632,33.6587,40700.0
2005-11-01 15:35:00,50.55,50.56,50.54,50.56,36100.0,33.6587,33.6653,33.652,33.6653,36100.0
2005-11-01 15:40:00,50.55,50.58,50.55,50.57,48100.0,33.6587,33.6786,33.6587,33.672,48100.0
2005-11-01 15:45:00,50.58,50.58,50.55,50.55,28600.0,33.6786,33.6786,33.6587,33.6587,28600.0
2005-11-01 15:50:00,50.56,50.57,50.55,50.56,58100.0,33.6653,33.672,33.6587,33.6653,58100.0
2005-11-01 15:55:00,50.56,50.57,50.51,50.51,221400.0,33.6653,33.672,33.632,33.632,221400.0
2005-11-02 09:35:00,50.51,50.52,50.45,50.5,68300.0,33.632,33.6387,33.5921,33.6254,68300.0
2005-11-02 09:40:00,50.49,50.6,50.48,50.6,43300.0,33.6187,33.6919,33.612,33.6919,43300.0
2005-11-02 09:45:00,50.61,50.66,50.53,50.64,28900.0,33.6986,33.7319,33.6453,33.7186,28900.0
2005-11-02 09:50:00,50.64,50.65,50.55,50.56,15600.0,33.7186,33.7252,33.6587,33.6653,15600.0
2005-11-02 09:55:00,50.56,50.63,50.55,50.63,7900.0,33.6653,33.7119,33.6587,33.7119,7900.0
2005-11-02 10:00:00,50.63,50.84,50.63,50.83,76800.0,33.7119,33.8517,33.7119,33.8451,76800.0
2005-11-02 10:05:00,50.83,50.9,50.83,50.89,45000.0,33.8451,33.8917,33.8451,33.885,45000.0
2005-11-02 10:10:00,50.9,50.92,50.87,50.88,32400.0,33.8917,33.905,33.8717,33.8784,32400.0
2005-11-02 10:15:00,50.87,50.87,50.76,50.77,25500.0,33.8717,33.8717,33.7985,33.8051,25500.0
2005-11-02 10:20:00,50.77,50.81,50.71,50.81,29500.0,33.8051,33.8318,33.7652,33.8318,29500.0
2005-11-02 10:25:00,50.81,50.81,50.73,50.75,35300.0,33.8318,33.8318,33.7785,33.7918,35300.0
2005-11-02 10:30:00,50.74,50.82,50.74,50.81,18700.0,33.7852,33.8384,33.7852,33.8318,18700.0
2005-11-02 10:35:00,50.81,50.83,50.79,50.8,41600.0,33.8318,33.8451,33.8185,33.8251,41600.0
2005-11-02 10:40:00,50.78,50.86,50.78,50.86,48100.0,33.8118,33.8651,33.8118,33.8651,48100.0
2005-11-02 10:45:00,50.86,50.96,50.86,50.95,50100.0,33.8651,33.9317,33.8651,33.925,50100.0
2005-11-02 10:50:00,50.96,50.96,50.9,50.92,47300.0,33.9317,33.9317,33.8917,33.905,47300.0
2005-11-02 10:55:00,50.91,50.93,50.9,50.92,31300.0,33.8984,33.9117,33.8917,33.905,31300.0
2005-11-02 11:00:00,50.92,50.98,50.91,50.96,54600.0,33.905,33.945,33.8984,33.9317,54600.0
2005-11-02 11:05:00,50.96,50.98,50.95,50.96,22100.0,33.9317,33.945,33.925,33.9317,22100.0
2005-11-02 11:10:00,50.95,51.0,50.95,50.97,37800.0,33.925,33.9583,33.925,33.9383,37800.0
2005-11-02 11:15:00,50.98,51.12,50.98,51.07,119500.0,33.945,34.0382,33.945,34.0049,119500.0
2005-11-02 11:20:00,51.07,51.07,50.98,50.99,17800.0,34.0049,34.0049,33.945,33.9516,17800.0
2005-11-02 11:25:00,50.99,51.12,50.99,51.12,30800.0,33.9516,34.0382,33.9516,34.0382,30800.0
2005-11-02 11:30:00,51.13,51.17,51.11,51.17,29500.0,34.0448,34.0715,34.0315,34.0715,29500.0
2005-11-02 11:35:00,51.17,51.18,51.12,51.15,24700.0,34.0715,34.0781,34.0382,34.0582,24700.0
2005-11-02 11:40:00,51.15,51.18,51.13,51.17,13600.0,34.0582,34.0781,34.0448,34.0715,13600.0
2005-11-02 11:45:00,51.17,51.2,51.15,51.15,31600.0,34.0715,34.0915,34.0582,34.0582,31600.0
2005-11-02 11:50:00,51.15,51.2,51.15,51.15,21800.0,34.0582,34.0915,34.0582,34.0582,21800.0
2005-11-02 11:55:00,51.16,51.24,51.14,51.22,27500.0,34.0648,34.1181,34.0515,34.1048,27500.0
2005-11-02 12:00:00,51.22,51.22,51.16,51.16,47500.0,34.1048,34.1048,34.0648,34.0648,47500.0
2005-11-02 12:05:00,51.16,51.19,51.13,51.15,15000.0,34.0648,34.0848,34.0448,34.0582,15000.0
2005-11-02 12:10:00,51.15,51.17,51.13,51.13,36800.0,34.0582,34.0715,34.0448,34.0448,36800.0
2005-11-02 12:15:00,51.16,51.16,51.12,51.15,653100.0,34.0648,34.0648,34.0382,34.0582,653100.0
2005-11-02 12:20:00,51.15,51.2,51.13,51.2,17500.0,34.0582,34.0915,34.0448,34.0915,17500.0
2005-11-02 12:25:00,51.17,51.18,51.15,51.16,9000.0,34.0715,34.0781,34.0582,34.0648,9000.0
2005-11-02 12:30:00,51.15,51.19,51.13,51.19,17700.0,34.0582,34.0848,34.0448,34.0848,17700.0
2005-11-02 12:35:00,51.18,51.22,51.18,51.22,51400.0,34.0781,34.1048,34.0781,34.1048,51400.0
2005-11-02 12:40:00,51.22,51.25,51.22,51.25,20100.0,34.1048,34.1247,34.1048,34.1247,20100.0
2005-11-02 12:45:00,51.25,51.28,51.25,51.27,69400.0,34.1247,34.1447,34.1247,34.1381,69400.0
2005-11-02 12:50:00,51.27,51.3,51.21,51.25,48200.0,34.1381,34.158,34.0981,34.1247,48200.0
2005-11-02 12:55:00,51.25,51.28,51.22,51.23,6600.0,34.1247,34.1447,34.1048,34.1114,6600.0
2005-11-02 13:00:00,51.23,51.29,51.19,51.29,14900.0,34.1114,34.1514,34.0848,34.1514,14900.0
2005-11-02 13:05:00,51.28,51.3,51.27,51.28,17200.0,34.1447,34.158,34.1381,34.1447,17200.0
2005-11-02 13:10:00,51.28,51.36,51.28,51.32,27500.0,34.1447,34.198,34.1447,34.1714,27500.0
2005-11-02 13:15:00,51.32,51.39,51.3,51.39,22800.0,34.1714,34.218,34.158,34.218,22800.0
2005-11-02 13:20:00,51.39,51.4,51.35,51.36,30500.0,34.218,34.2246,34.1913,34.198,30500.0
2005-11-02 13:25:00,51.35,51.36,51.34,51.36,46400.0,34.1913,34.198,34.1847,34.198,46400.0
2005-11-02 13:30:00,51.36,51.45,51.36,51.4,34100.0,34.198,34.2579,34.198,34.2246,34100.0
2005-11-02 13:35:00,51.4,51.42,51.39,51.42,19700.0,34.2246,34.2379,34.218,34.2379,19700.0
2005-11-02 13:40:00,51.41,51.41,51.35,51.39,34800.0,34.2313,34.2313,34.1913,34.218,34800.0
2005-11-02 13:45:00,51.4,51.44,51.39,51.41,8600.0,34.2246,34.2513,34.218,34.2313,8600.0
2005-11-02 13:50:00,51.42,51.46,51.42,51.46,25000.0,34.2379,34.2646,34.2379,34.2646,25000.0
2005-11-02 13:55:00,51.46,51.49,51.42,51.42,53800.0,34.2646,34.2846,34.2379,34.2379,53800.0
2005-11-02 14:00:00,51.42,51.51,51.41,51.48,40300.0,34.2379,34.2979,34.2313,34.2779,40300.0
2005-11-02 14:05:00,51.49,51.49,51.45,51.45,15800.0,34.2846,34.2846,34.2579,34.2579,15800.0
2005-11-02 14:10:00,51.45,51.48,51.44,51.47,14600.0,34.2579,34.2779,34.2513,34.2712,14600.0
2005-11-02 14:15:00,51.47,51.51,51.46,51.5,57400.0,34.2712,34.2979,34.2646,34.2912,57400.0
2005-11-02 14:20:00,51.5,51.5,51.47,51.47,17800.0,34.2912,34.2912,34.2712,34.2712,17800.0
2005-11-02 14:25:00,51.47,51.54,51.46,51.52,15800.0,34.2712,34.3178,34.2646,34.3045,15800.0
2005-11-02 14:30:00,51.53,51.54,51.49,51.49,22100.0,34.3112,34.3178,34.2846,34.2846,22100.0
2005-11-02 14:35:00,51.52,51.58,51.51,51.57,58000.0,34.3045,34.3445,34.2979,34.3378,58000.0
2005-11-02 14:40:00,51.57,51.6,51.53,51.55,34900.0,34.3378,34.3578,34.3112,34.3245,34900.0
2005-11-02 14:45:00,51.53,51.57,51.53,51.57,12500.0,34.3112,34.3378,34.3112,34.3378,12500.0
2005-11-02 14:50:00,51.57,51.67,51.57,51.67,94900.0,34.3378,34.4044,34.3378,34.4044,94900.0
2005-11-02 14:55:00,51.68,51.71,51.61,51.69,146200.0,34.4111,34.431,34.3645,34.4177,146200.0
2005-11-02 15:00:00,51.71,51.71,51.68,51.68,84300.0,34.431,34.431,34.4111,34.4111,84300.0
2005-11-02 15:05:00,51.68,51.71,51.67,51.7,71200.0,34.4111,34.431,34.4044,34.4244,71200.0
2005-11-02 15:10:00,51.7,51.76,51.7,51.76,128500.0,34.4244,34.4643,34.4244,34.4643,128500.0
2005-11-02 15:15:00,51.76,51.78,51.73,51.78,68200.0,34.4643,34.4776,34.4444,34.4776,68200.0
2005-11-02 15:20:00,51.78,51.92,51.78,51.9,91400.0,34.4776,34.5709,34.4776,34.5575,91400.0
2005-11-02 15:25:00,51.9,51.91,51.83,51.84,50500.0,34.5575,34.5642,34.5109,34.5176,50500.0
2005-11-02 15:30:00,51.84,51.88,51.83,51.88,81900.0,34.5176,34.5442,34.5109,34.5442,81900.0
2005-11-02 15:35:00,51.88,51.91,51.86,51.86,116600.0,34.5442,34.5642,34.5309,34.5309,116600.0
2005-11-02 15:40:00,51.86,51.87,51.85,51.85,104800.0,34.5309,34.5376,34.5243,34.5243,104800.0
2005-11-02 15:45:00,51.86,51.86,51.84,51.84,57300.0,34.5309,34.5309,34.5176,34.5176,57300.0
2005-11-02 15:50:00,51.85,51.85,51.83,51.84,142000.0,34.5243,34.5243,34.5109,34.5176,142000.0
2005-11-02 15:55:00,51.85,51.87,51.84,51.87,105000.0,34.5243,34.5376,34.5176,34.5376,105000.0
2005-11-03 09:30:00,51.9,52.0,51.75,51.92,114200.0,34.5575,34.6241,34.4577,34.5709,114200.0
2005-11-03 09:35:00,51.92,52.0,51.82,51.98,79400.0,34.5709,34.6241,34.5043,34.6108,79400.0
2005-11-03 09:40:00,51.99,52.18,51.94,51.94,73200.0,34.6175,34.744,34.5842,34.5842,73200.0
2005-11-03 09:45:00,51.95,52.14,51.9,52.1,59800.0,34.5908,34.7174,34.5575,34.6907,59800.0
2005-11-03 09:50:00,52.05,52.09,51.92,51.97,40700.0,34.6574,34.6841,34.5709,34.6042,40700.0
2005-11-03 09:55:00,52.04,52.05,51.88,51.89,42100.0,34.6508,34.6574,34.5442,34.5509,42100.0
2005-11-03 10:00:00,51.89,52.0,51.89,51.99,52300.0,34.5509,34.6241,34.5509,34.6175,52300.0
2005-11-03 10:05:00,51.98,52.02,51.97,52.0,105700.0,34.6108,34.6375,34.6042,34.6241,105700.0
2005-11-03 10:10:00,52.0,52.01,51.97,51.99,88700.0,34.6241,34.6308,34.6042,34.6175,88700.0
2005-11-03 10:15:00,51.99,52.0,51.95,51.98,31200.0,34.6175,34.6241,34.5908,34.6108,31200.0
2005-11-03 10:20:00,51.98,52.0,51.96,51.96,30400.0,34.6108,34.6241,34.5975,34.5975,30400.0
2005-11-03 10:25:00,51.98,51.99,51.93,51.95,65500.0,34.6108,34.6175,34.5775,34.5908,65500.0
2005-11-03 10:30:00,51.95,51.97,51.9,51.94,102100.0,34.5908,34.6042,34.5575,34.5842,102100.0
2005-11-03 10:35:00,51.93,52.0,51.87,51.88,26700.0,34.5775,34.6241,34.5376,34.5442,26700.0
2005-11-03 10:40:00,51.87,51.95,51.87,51.95,53900.0,34.5376,34.5908,34.5376,34.5908,53900.0
2005-11-03 10:45:00,51.95,51.96,51.87,51.93,35300.0,34.5908,34.5975,34.5376,34.5775,35300.0
2005-11-03 10:50:00,51.93,51.94,51.9,51.91,16700.0,34.5775,34.5842,34.5575,34.5642,16700.0
2005-11-03 10:55:00,51.92,51.94,51.91,51.93,13900.0,34.5709,34.5842,34.5642,34.5775,13900.0
2005-11-03 11:00:00,51.93,51.93,51.91,51.92,14300.0,34.5775,34.5775,34.5642,34.5709,14300.0
2005-11-03 11:05:00,51.91,51.92,51.88,51.89,69500.0,34.5642,34.5709,34.5442,34.5509,69500.0
2005-11-03 11:10:00,51.9,51.95,51.9,51.91,33800.0,34.5575,34.5908,34.5575,34.5642,33800.0
2005-11-03 11:15:00,51.91,52.0,51.91,51.97,33100.0,34.5642,34.6241,34.5642,34.6042,33100.0
2005-11-03 11:20:00,51.98,52.0,51.95,51.99,31300.0,34.6108,34.6241,34.5908,34.6175,31300.0
2005-11-03 11:25:00,51.99,52.01,51.97,52.01,38100.0,34.6175,34.6308,34.6042,34.6308,38100.0
2005-11-03 11:30:00,52.0,52.0,51.97,51.98,13300.0,34.6241,34.6241,34.6042,34.6108,13300.0
2005-11-03 11:35:00,51.97,52.0,51.96,51.96,20500.0,34.6042,34.6241,34.5975,34.5975,20500.0
2005-11-03 11:40:00,51.96,51.98,51.94,51.95,27200.0,34.5975,34.6108,34.5842,34.5908,27200.0
2005-11-03 11:45:00,51.96,52.0,51.92,52.0,25200.0,34.5975,34.6241,34.5709,34.6241,25200.0
2005-11-03 11:50:00,51.99,52.0,51.97,51.99,23700.0,34.6175,34.6241,34.6042,34.6175,23700.0
2005-11-03 11:55:00,51.98,52.0,51.97,51.99,6500.0,34.6108,34.6241,34.6042,34.6175,6500.0
2005-11-03 12:00:00,51.98,52.03,51.98,52.01,23300.0,34.6108,34.6441,34.6108,34.6308,23300.0
2005-11-03 12:05:00,52.01,52.05,52.01,52.05,7900.0,34.6308,34.6574,34.6308,34.6574,7900.0
2005-11-03 12:10:00,52.05,52.09,52.02,52.02,16900.0,34.6574,34.6841,34.6375,34.6375,16900.0
2005-11-03 12:15:00,52.01,52.08,51.95,52.05,19400.0,34.6308,34.6774,34.5908,34.6574,19400.0
2005-11-03 12:20:00,52.05,52.06,52.0,52.0,18000.0,34.6574,34.6641,34.6241,34.6241,18000.0
2005-11-03 12:25:00,52.0,52.05,52.0,52.03,7200.0,34.6241,34.6574,34.6241,34.6441,7200.0
2005-11-03 12:30:00,52.03,52.03,51.98,52.02,13100.0,34.6441,34.6441,34.6108,34.6375,13100.0
2005-11-03 12:35:00,52.03,52.05,52.0,52.0,9200.0,34.6441,34.6574,34.6241,34.6241,9200.0
2005-11-03 12:40:00,51.99,52.03,51.97,52.01,35400.0,34.6175,34.6441,34.6042,34.6308,35400.0
2005-11-03 12:45:00,52.0,52.02,52.0,52.0,4600.0,34.6241,34.6375,34.6241,34.6241,4600.0
2005-11-03 12:50:00,51.99,51.99,51.96,51.97,28300.0,34.6175,34.6175,34.5975,34.6042,28300.0
2005-11-03 12:55:00,51.97,51.98,51.95,51.97,72300.0,34.6042,34.6108,34.5908,34.6042,72300.0
2005-11-03 13:00:00,51.96,51.96,51.94,51.95,32000.0,34.5975,34.5975,34.5842,34.5908,32000.0
2005-11-03 13:05:00,51.95,51.99,51.93,51.98,41700.0,34.5908,34.6175,34.5775,34.6108,41700.0
2005-11-03 13:10:00,51.96,51.99,51.95,51.98,13100.0,34.5975,34.6175,34.5908,34.6108,13100.0
2005-11-03 13:15:00,51.97,51.98,51.93,51.98,11800.0,34.6042,34.6108,34.5775,34.6108,11800.0
2005-11-03 13:20:00,51.98,51.99,51.96,51.97,20700.0,34.6108,34.6175,34.5975,34.6042,20700.0
2005-11-03 13:25:00,51.97,51.99,51.97,51.98,13400.0,34.6042,34.6175,34.6042,34.6108,13400.0
2005-11-03 13:30:00,51.98,51.99,51.9,51.96,30400.0,34.6108,34.6175,34.5575,34.5975,30400.0
2005-11-03 13:35:00,51.96,52.0,51.91,51.95,14400.0,34.5975,34.6241,34.5642,34.5908,14400.0
2005-11-03 13:40:00,51.95,52.02,51.95,52.01,17800.0,34.5908,34.6375,34.5908,34.6308,17800.0
2005-11-03 13:45:00,51.97,51.98,51.95,51.98,5000.0,34.6042,34.6108,34.5908,34.6108,5000.0
2005-11-03 13:50:00,51.98,52.0,51.95,51.99,15600.0,34.6108,34.6241,34.5908,34.6175,15600.0
2005-11-03 13:55:00,51.99,52.0,51.96,51.97,9100.0,34.6175,34.6241,34.5975,34.6042,9100.0
2005-11-03 14:00:00,51.97,52.01,51.96,52.0,15700.0,34.6042,34.6308,34.5975,34.6241,15700.0
2005-11-03 14:05:00,52.0,52.0,51.98,51.98,6200.0,34.6241,34.6241,34.6108,34.6108,6200.0
2005-11-03 14:10:00,51.98,51.99,51.92,51.95,62200.0,34.6108,34.6175,34.5709,34.5908,62200.0
2005-11-03 14:15:00,51.93,52.0,51.93,51.99,12900.0,34.5775,34.6241,34.5775,34.6175,12900.0
2005-11-03 14:20:00,52.0,52.0,51.95,51.95,18000.0,34.6241,34.6241,34.5908,34.5908,18000.0
2005-11-03 14:25:00,51.95,51.97,51.91,51.94,22900.0,34.5908,34.6042,34.5642,34.5842,22900.0
2005-11-03 14:30:00,51.94,51.95,51.94,51.95,7200.0,34.5842,34.5908,34.5842,34.5908,7200.0
2005-11-03 14:35:00,51.95,51.95,51.9,51.93,45300.0,34.5908,34.5908,34.5575,34.5775,45300.0
2005-11-03 14:40:00,51.94,51.95,51.86,51.92,39600.0,34.5842,34.5908,34.5309,34.5709,39600.0
2005-11-03 14:45:00,51.91,51.95,51.89,51.92,23400.0,34.5642,34.5908,34.5509,34.5709,23400.0
2005-11-03 14:50:00,51.9,51.93,51.9,51.93,33500.0,34.5575,34.5775,34.5575,34.5775,33500.0
2005-11-03 14:55:00,51.92,51.93,51.9,51.91,51600.0,34.5709,34.5775,34.5575,34.5642,51600.0
2005-11-03 15:00:00,51.91,51.93,51.88,51.92,53100.0,34.5642,34.5775,34.5442,34.5709,53100.0
2005-11-03 15:05:00,51.91,51.93,51.9,51.92,1932000.0,34.5642,34.5775,34.5575,34.5709,1932000.0
2005-11-03 15:10:00,51.92,51.94,51.91,51.91,31600.0,34.5709,34.5842,34.5642,34.5642,31600.0
2005-11-03 15:15:00,51.91,51.96,51.88,51.95,51300.0,34.5642,34.5975,34.5442,34.5908,51300.0
2005-11-03 15:20:00,51.94,51.94,51.86,51.86,59400.0,34.5842,34.5842,34.5309,34.5309,59400.0
2005-11-03 15:25:00,51.89,51.9,51.85,51.88,105100.0,34.5509,34.5575,34.5243,34.5442,105100.0
2005-11-03 15:30:00,51.88,51.9,51.86,51.9,93800.0,34.5442,34.5575,34.5309,34.5575,93800.0
2005-11-03 15:35:00,51.9,51.94,51.88,51.92,79800.0,34.5575,34.5842,34.5442,34.5709,79800.0
2005-11-03 15:40:00,51.92,51.92,51.91,51.91,24100.0,34.5709,34.5709,34.5642,34.5642,24100.0
2005-11-03 15:45:00,51.92,51.99,51.91,51.97,32800.0,34.5709,34.6175,34.5642,34.6042,32800.0
2005-11-03 15:50:00,51.98,51.98,51.94,51.94,20000.0,34.6108,34.6108,34.5842,34.5842,20000.0
2005-11-03 15:55:00,51.94,51.97,51.93,51.94,58900.0,34.5842,34.6042,34.5775,34.5842,58900.0
2005-11-04 09:30:00,51.88,51.89,51.51,51.6,68600.0,34.5442,34.5509,34.2979,34.3578,68600.0
2005-11-04 09:35:00,51.6,51.89,51.6,51.86,52200.0,34.3578,34.5509,34.3578,34.5309,52200.0
2005-11-04 09:40:00,51.84,51.84,51.64,51.64,30900.0,34.5176,34.5176,34.3844,34.3844,30900.0
2005-11-04 09:45:00,51.64,51.77,51.64,51.7,43100.0,34.3844,34.471,34.3844,34.4244,43100.0
2005-11-04 09:50:00,51.7,51.8,51.7,51.79,55300.0,34.4244,34.491,34.4244,34.4843,55300.0
2005-11-04 09:55:00,51.79,51.8,51.76,51.8,35800.0,34.4843,34.491,34.4643,34.491,35800.0
2005-11-04 10:00:00,51.79,51.79,51.7,51.75,39500.0,34.4843,34.4843,34.4244,34.4577,39500.0
2005-11-04 10:05:00,51.73,51.78,51.7,51.7,27700.0,34.4444,34.4776,34.4244,34.4244,27700.0
2005-11-04 10:10:00,51.71,51.74,51.68,51.7,64900.0,34.431,34.451,34.4111,34.4244,64900.0
2005-11-04 10:15:00,51.7,51.74,51.67,51.7,34400.0,34.4244,34.451,34.4044,34.4244,34400.0
2005-11-04 10:20:00,51.69,51.77,51.64,51.7,28800.0,34.4177,34.471,34.3844,34.4244,28800.0
2005-11-04 10:25:00,51.7,51.79,51.67,51.79,23200.0,34.4244,34.4843,34.4044,34.4843,23200.0
2005-11-04 10:30:00,51.8,51.88,51.77,51.77,24300.0,34.491,34.5442,34.471,34.471,24300.0
2005-11-04 10:35:00,51.78,51.78,51.72,51.73,13200.0,34.4776,34.4776,34.4377,34.4444,13200.0
2005-11-04 10:40:00,51.72,51.76,51.72,51.75,20200.0,34.4377,34.4643,34.4377,34.4577,20200.0
2005-11-04 10:45:00,51.76,51.8,51.73,51.74,30000.0,34.4643,34.491,34.4444,34.451,30000.0
2005-11-04 10:50:00,51.73,51.75,51.7,51.71,26200.0,34.4444,34.4577,34.4244,34.431,26200.0
2005-11-04 10:55:00,51.7,51.73,51.67,51.73,31900.0,34.4244,34.4444,34.4044,34.4444,31900.0
2005-11-04 11:00:00,51.73,51.75,51.68,51.68,21900.0,34.4444,34.4577,34.4111,34.4111,21900.0
2005-11-04 11:05:00,51.69,51.73,51.65,51.7,19800.0,34.4177,34.4444,34.3911,34.4244,19800.0
2005-11-04 11:10:00,51.7,51.73,51.7,51.73,23200.0,34.4244,34.4444,34.4244,34.4444,23200.0
2005-11-04 11:15:00,51.73,51.74,51.68,51.68,20100.0,34.4444,34.451,34.4111,34.4111,20100.0
2005-11-04 11:20:00,51.68,51.73,51.65,51.68,32800.0,34.4111,34.4444,34.3911,34.4111,32800.0
2005-11-04 11:25:00,51.69,51.72,51.67,51.7,24100.0,34.4177,34.4377,34.4044,34.4244,24100.0
2005-11-04 11:30:00,51.69,51.71,51.68,51.7,14500.0,34.4177,34.431,34.4111,34.4244,14500.0
2005-11-04 11:35:00,51.7,51.74,51.68,51.72,10700.0,34.4244,34.451,34.4111,34.4377,10700.0
2005-11-04 11:40:00,51.72,51.77,51.71,51.73,14500.0,34.4377,34.471,34.431,34.4444,14500.0
2005-11-04 11:45:00,51.72,51.83,51.72,51.83,9100.0,34.4377,34.5109,34.4377,34.5109,9100.0
2005-11-04 11:50:00,51.79,51.79,51.77,51.77,4500.0,34.4843,34.4843,34.471,34.471,4500.0
2005-11-04 11:55:00,51.76,51.77,51.74,51.77,6400.0,34.4643,34.471,34.451,34.471,6400.0
2005-11-04 12:00:00,51.77,51.77,51.68,51.7,7400.0,34.471,34.471,34.4111,34.4244,7400.0
2005-11-04 12:05:00,51.7,51.76,51.7,51.75,21500.0,34.4244,34.4643,34.4244,34.4577,21500.0
2005-11-04 12:10:00,51.75,51.79,51.73,51.79,6400.0,34.4577,34.4843,34.4444,34.4843,6400.0
2005-11-04 12:15:00,51.75,51.82,51.75,51.82,6400.0,34.4577,34.5043,34.4577,34.5043,6400.0
2005-11-04 12:20:00,51.79,51.94,51.79,51.94,12500.0,34.4843,34.5842,34.4843,34.5842,12500.0
2005-11-04 12:25:00,51.89,51.89,51.86,51.88,11000.0,34.5509,34.5509,34.5309,34.5442,11000.0
2005-11-04 12:30:00,51.89,51.91,51.88,51.9,7700.0,34.5509,34.5642,34.5442,34.5575,7700.0
2005-11-04 12:35:00,51.91,51.97,51.91,51.96,7300.0,34.5642,34.6042,34.5642,34.5975,7300.0
2005-11-04 12:40:00,51.97,51.99,51.96,51.98,6100.0,34.6042,34.6175,34.5975,34.6108,6100.0
2005-11-04 12:45:00,51.98,52.05,51.95,51.95,50300.0,34.6108,34.6574,34.5908,34.5908,50300.0
2005-11-04 12:50:00,51.96,52.02,51.95,52.02,5900.0,34.5975,34.6375,34.5908,34.6375,5900.0
2005-11-04 12:55:00,52.0,52.04,51.98,52.0,15300.0,34.6241,34.6508,34.6108,34.6241,15300.0
2005-11-04 13:00:00,52.02,52.04,52.0,52.0,8900.0,34.6375,34.6508,34.6241,34.6241,8900.0
2005-11-04 13:05:00,52.0,52.05,52.0,52.03,37700.0,34.6241,34.6574,34.6241,34.6441,37700.0
2005-11-04 13:10:00,52.03,52.03,51.99,52.01,14600.0,34.6441,34.6441,34.6175,34.6308,14600.0
2005-11-04 13:15:00,52.02,52.02,51.99,52.01,47900.0,34.6375,34.6375,34.6175,34.6308,47900.0
2005-11-04 13:20:00,52.03,52.05,52.02,52.04,10200.0,34.6441,34.6574,34.6375,34.6508,10200.0
2005-11-04 13:25:00,52.04,52.13,52.03,52.06,12500.0,34.6508,34.7107,34.6441,34.6641,12500.0
2005-11-04 13:30:00,52.05,52.07,52.03,52.04,27200.0,34.6574,34.6707,34.6441,34.6508,27200.0
2005-11-04 13:35:00,52.05,52.07,52.04,52.06,34500.0,34.6574,34.6707,34.6508,34.6641,34500.0
2005-11-04 13:40:00,52.05,52.06,52.03,52.06,24200.0,34.6574,34.6641,34.6441,34.6641,24200.0
2005-11-04 13:45:00,52.06,52.12,52.05,52.08,24300.0,34.6641,34.704,34.6574,34.6774,24300.0
2005-11-04 13:50:00,52.08,52.15,52.07,52.13,8800.0,34.6774,34.724,34.6707,34.7107,8800.0
2005-11-04 13:55:00,52.13,52.16,52.05,52.05,27100.0,34.7107,34.7307,34.6574,34.6574,27100.0
2005-11-04 14:00:00,52.04,52.06,52.02,52.04,12600.0,34.6508,34.6641,34.6375,34.6508,12600.0
2005-11-04 14:05:00,52.05,52.15,52.04,52.15,28300.0,34.6574,34.724,34.6508,34.724,28300.0
2005-11-04 14:10:00,52.13,52.15,52.1,52.11,14000.0,34.7107,34.724,34.6907,34.6974,14000.0
2005-11-04 14:15:00,51.97,52.09,51.97,52.09,62200.0,34.6042,34.6841,34.6042,34.6841,62200.0
2005-11-04 14:20:00,52.1,52.14,52.07,52.1,18700.0,34.6907,34.7174,34.6707,34.6907,18700.0
2005-11-04 14:25:00,52.08,52.1,52.08,52.1,60100.0,34.6774,34.6907,34.6774,34.6907,60100.0
2005-11-04 14:30:00,52.1,52.1,52.03,52.03,8200.0,34.6907,34.6907,34.6441,34.6441,8200.0
2005-11-04 14:35:00,52.03,52.1,52.01,52.06,11000.0,34.6441,34.6907,34.6308,34.6641,11000.0
2005-11-04 14:40:00,52.06,52.11,52.06,52.11,8600.0,34.6641,34.6974,34.6641,34.6974,8600.0
2005-11-04 14:45:00,52.11,52.11,52.03,52.1,32800.0,34.6974,34.6974,34.6441,34.6907,32800.0
2005-11-04 14:50:00,52.09,52.14,52.07,52.12,29000.0,34.6841,34.7174,34.6707,34.704,29000.0
2005-11-04 14:55:00,52.12,52.15,52.12,52.13,18300.0,34.704,34.724,34.704,34.7107,18300.0
2005-11-04 15:00:00,52.14,52.14,52.08,52.12,43200.0,34.7174,34.7174,34.6774,34.704,43200.0
2005-11-04 15:05:00,52.12,52.15,52.11,52.15,13900.0,34.704,34.724,34.6974,34.724,13900.0
2005-11-04 15:10:00,52.15,52.18,52.11,52.18,23800.0,34.724,34.744,34.6974,34.744,23800.0
2005-11-04 15:15:00,52.17,52.18,52.12,52.12,37200.0,34.7373,34.744,34.704,34.704,37200.0
2005-11-04 15:20:00,52.11,52.16,52.08,52.08,42400.0,34.6974,34.7307,34.6774,34.6774,42400.0
2005-11-04 15:25:00,52.09,52.1,52.08,52.08,18700.0,34.6841,34.6907,34.6774,34.6774,18700.0
2005-11-04 15:30:00,52.09,52.11,52.09,52.09,18500.0,34.6841,34.6974,34.6841,34.6841,18500.0
2005-11-04 15:35:00,52.1,52.12,52.09,52.11,19300.0,34.6907,34.704,34.6841,34.6974,19300.0
2005-11-04 15:40:00,52.11,52.17,52.11,52.16,21100.0,34.6974,34.7373,34.6974,34.7307,21100.0
2005-11-04 15:45:00,52.16,52.19,52.14,52.14,30400.0,34.7307,34.7506,34.7174,34.7174,30400.0
2005-11-04 15:50:00,52.14,52.2,52.13,52.17,78500.0,34.7174,34.7573,34.7107,34.7373,78500.0
2005-11-04 15:55:00,52.17,52.18,52.09,52.14,68300.0,34.7373,34.744,34.6841,34.7174,68300.0
2005-11-07 09:30:00,52.12,52.12,51.88,51.91,54200.0,34.704,34.704,34.5442,34.5642,54200.0
2005-11-07 09:35:00,51.9,52.12,51.85,52.01,106000.0,34.5575,34.704,34.5243,34.6308,106000.0
2005-11-07 09:40:00,52.01,52.15,52.01,52.05,30500.0,34.6308,34.724,34.6308,34.6574,30500.0
2005-11-07 09:45:00,52.06,52.06,52.02,52.02,20400.0,34.6641,34.6641,34.6375,34.6375,20400.0
2005-11-07 09:50:00,52.0,52.01,51.93,51.94,43000.0,34.6241,34.6308,34.5775,34.5842,43000.0
2005-11-07 09:55:00,51.94,51.94,51.88,51.91,24000.0,34.5842,34.5842,34.5442,34.5642,24000.0
2005-11-07 10:00:00,51.91,52.04,51.89,52.04,29200.0,34.5642,34.6508,34.5509,34.6508,29200.0
2005-11-07 10:05:00,52.04,52.11,52.0,52.04,21000.0,34.6508,34.6974,34.6241,34.6508,21000.0
2005-11-07 10:10:00,52.05,52.08,52.0,52.01,22500.0,34.6574,34.6774,34.6241,34.6308,22500.0
2005-11-07 10:15:00,52.02,52.02,51.95,51.96,22900.0,34.6375,34.6375,34.5908,34.5975,22900.0
2005-11-07 10:20:00,51.92,51.95,51.89,51.94,25700.0,34.5709,34.5908,34.5509,34.5842,25700.0
2005-11-07 10:25:00,51.95,51.98,51.94,51.95,28100.0,34.5908,34.6108,34.5842,34.5908,28100.0
2005-11-07 10:30:00,51.92,51.95,51.91,51.95,18600.0,34.5709,34.5908,34.5642,34.5908,18600.0
2005-11-07 10:35:00,51.95,52.01,51.93,51.94,32300.0,34.5908,34.6308,34.5775,34.5842,32300.0
2005-11-07 10:40:00,51.95,52.03,51.93,52.0,29600.0,34.5908,34.6441,34.5775,34.6241,29600.0
2005-11-07 10:45:00,51.99,52.03,51.95,51.98,33300.0,34.6175,34.6441,34.5908,34.6108,33300.0
2005-11-07 10:50:00,51.98,51.98,51.93,51.95,8700.0,34.6108,34.6108,34.5775,34.5908,8700.0
2005-11-07 10:55:00,51.95,51.96,51.89,51.93,27700.0,34.5908,34.5975,34.5509,34.5775,27700.0
2005-11-07 11:00:00,51.93,51.98,51.92,51.97,33300.0,34.5775,34.6108,34.5709,34.6042,33300.0
2005-11-07 11:05:00,51.97,52.0,51.96,51.99,38500.0,34.6042,34.6241,34.5975,34.6175,38500.0
2005-11-07 11:10:00,51.99,51.99,51.91,51.93,45500.0,34.6175,34.6175,34.5642,34.5775,45500.0
2005-11-07 11:15:00,51.93,51.94,51.76,51.77,26300.0,34.5775,34.5842,34.4643,34.471,26300.0
2005-11-07 11:20:00,51.76,51.78,51.69,51.7,65500.0,34.4643,34.4776,34.4177,34.4244,65500.0
2005-11-07 11:25:00,51.73,51.81,51.73,51.81,8800.0,34.4444,34.4976,34.4444,34.4976,8800.0
2005-11-07 11:30:00,51.81,51.82,51.77,51.82,20600.0,34.4976,34.5043,34.471,34.5043,20600.0
2005-11-07 11:35:00,51.82,51.9,51.8,51.9,20400.0,34.5043,34.5575,34.491,34.5575,20400.0
2005-11-07 11:40:00,51.9,51.95,51.9,51.95,33500.0,34.5575,34.5908,34.5575,34.5908,33500.0
2005-11-07 11:45:00,51.96,51.99,51.96,51.97,4700.0,34.5975,34.6175,34.5975,34.6042,4700.0
2005-11-07 11:50:00,51.98,51.99,51.97,51.97,7700.0,34.6108,34.6175,34.6042,34.6042,7700.0
2005-11-07 11:55:00,51.97,51.97,51.91,51.91,30400.0,34.6042,34.6042,34.5642,34.5642,30400.0
2005-11-07 12:00:00,51.92,52.0,51.91,52.0,19800.0,34.5709,34.6241,34.5642,34.6241,19800.0
2005-11-07 12:05:00,52.0,52.0,52.0,52.0,10400.0,34.6241,34.6241,34.6241,34.6241,10400.0
2005-11-07 12:10:00,52.0,52.04,52.0,52.0,12200.0,34.6241,34.6508,34.6241,34.6241,12200.0
2005-11-07 12:15:00,52.01,52.04,52.0,52.04,5900.0,34.6308,34.6508,34.6241,34.6508,5900.0
2005-11-07 12:20:00,52.04,52.1,52.03,52.09,14600.0,34.6508,34.6907,34.6441,34.6841,14600.0
2005-11-07 12:25:00,52.09,52.09,52.05,52.07,5500.0,34.6841,34.6841,34.6574,34.6707,5500.0
2005-11-07 12:30:00,52.09,52.09,51.99,51.99,11900.0,34.6841,34.6841,34.6175,34.6175,11900.0
2005-11-07 12:35:00,51.97,52.0,51.96,51.99,9400.0,34.6042,34.6241,34.5975,34.6175,9400.0
2005-11-07 12:40:00,51.98,52.01,51.96,51.98,7900.0,34.6108,34.6308,34.5975,34.6108,7900.0
2005-11-07 12:45:00,52.0,52.05,52.0,52.02,12300.0,34.6241,34.6574,34.6241,34.6375,12300.0
2005-11-07 12:50:00,52.04,52.08,52.04,52.08,5600.0,34.6508,34.6774,34.6508,34.6774,5600.0
2005-11-07 12:55:00,52.06,52.1,52.06,52.1,7500.0,34.6641,34.6907,34.6641,34.6907,7500.0
2005-11-07 13:00:00,52.1,52.12,52.08,52.08,6800.0,34.6907,34.704,34.6774,34.6774,6800.0
2005-11-07 13:05:00,52.11,52.13,52.08,52.09,8700.0,34.6974,34.7107,34.6774,34.6841,8700.0
2005-11-07 13:10:00,52.1,52.1,52.07,52.08,5400.0,34.6907,34.6907,34.6707,34.6774,5400.0
2005-11-07 13:15:00,52.09,52.1,52.07,52.08,8000.0,34.6841,34.6907,34.6707,34.6774,8000.0
2005-11-07 13:20:00,52.1,52.15,52.08,52.14,10900.0,34.6907,34.724,34.6774,34.7174,10900.0
2005-11-07 13:25:00,52.14,52.15,52.1,52.14,11900.0,34.7174,34.724,34.6907,34.7174,11900.0
2005-11-07 13:30:00,52.15,52.18,52.13,52.15,11500.0,34.724,34.744,34.7107,34.724,11500.0
2005-11-07 13:35:00,52.16,52.18,52.16,52.17,9500.0,34.7307,34.744,34.7307,34.7373,9500.0
2005-11-07 13:40:00,52.17,52.19,52.12,52.14,18900.0,34.7373,34.7506,34.704,34.7174,18900.0
2005-11-07 13:45:00,52.13,52.2,52.13,52.19,10900.0,34.7107,34.7573,34.7107,34.7506,10900.0
2005-11-07 13:50:00,52.19,52.22,52.16,52.17,26100.0,34.7506,34.7706,34.7307,34.7373,26100.0
2005-11-07 13:55:00,52.17,52.22,52.13,52.14,6300.0,34.7373,34.7706,34.7107,34.7174,6300.0
2005-11-07 14:00:00,52.12,52.12,52.08,52.11,87300.0,34.704,34.704,34.6774,34.6974,87300.0
2005-11-07 14:05:00,52.11,52.19,52.11,52.19,9500.0,34.6974,34.7506,34.6974,34.7506,9500.0
2005-11-07 14:10:00,52.2,52.3,52.2,52.26,88100.0,34.7573,34.8239,34.7573,34.7973,88100.0
2005-11-07 14:15:00,52.25,52.34,52.2,52.34,44000.0,34.7906,34.8505,34.7573,34.8505,44000.0
2005-11-07 14:20:00,52.34,52.4,52.33,52.4,34900.0,34.8505,34.8905,34.8439,34.8905,34900.0
2005-11-07 14:25:00,52.4,52.46,52.36,52.45,28400.0,34.8905,34.9304,34.8638,34.9238,28400.0
2005-11-07 14:30:00,52.46,52.52,52.33,52.41,76000.0,34.9304,34.9704,34.8439,34.8971,76000.0
2005-11-07 14:35:00,52.4,52.5,52.4,52.49,41900.0,34.8905,34.9571,34.8905,34.9504,41900.0
2005-11-07 14:40:00,52.5,52.51,52.42,52.43,40300.0,34.9571,34.9637,34.9038,34.9104,40300.0
2005-11-07 14:45:00,52.43,52.47,52.43,52.45,15600.0,34.9104,34.9371,34.9104,34.9238,15600.0
2005-11-07 14:50:00,52.45,52.48,52.4,52.42,27900.0,34.9238,34.9437,34.8905,34.9038,27900.0
2005-11-07 14:55:00,52.42,52.47,52.42,52.46,19600.0,34.9038,34.9371,34.9038,34.9304,19600.0
2005-11-07 15:00:00,52.47,52.5,52.37,52.43,43200.0,34.9371,34.9571,34.8705,34.9104,43200.0
2005-11-07 15:05:00,52.44,52.48,52.37,52.42,20300.0,34.9171,34.9437,34.8705,34.9038,20300.0
2005-11-07 15:10:00,52.42,52.43,52.34,52.34,20900.0,34.9038,34.9104,34.8505,34.8505,20900.0
2005-11-07 15:15:00,52.36,52.37,52.22,52.24,34600.0,34.8638,34.8705,34.7706,34.7839,34600.0
2005-11-07 15:20:00,52.25,52.29,52.22,52.28,33400.0,34.7906,34.8172,34.7706,34.8106,33400.0
2005-11-07 15:25:00,52.26,52.3,52.2,52.3,17400.0,34.7973,34.8239,34.7573,34.8239,17400.0
2005-11-07 15:30:00,52.3,52.45,52.3,52.41,42600.0,34.8239,34.9238,34.8239,34.8971,42600.0
2005-11-07 15:35:00,52.4,52.45,52.4,52.45,4300.0,34.8905,34.9238,34.8905,34.9238,4300.0
2005-11-07 15:40:00,52.45,52.45,52.41,52.42,22800.0,34.9238,34.9238,34.8971,34.9038,22800.0
2005-11-07 15:45:00,52.42,52.45,52.37,52.38,59900.0,34.9038,34.9238,34.8705,34.8772,59900.0
2005-11-07 15:50:00,52.38,52.41,52.37,52.38,46600.0,34.8772,34.8971,34.8705,34.8772,46600.0
2005-11-07 15:55:00,52.38,52.45,52.34,52.43,55900.0,34.8772,34.9238,34.8505,34.9104,55900.0
2005-11-08 09:30:00,52.4,52.49,52.36,52.36,85000.0,34.8905,34.9504,34.8638,34.8638,85000.0
2005-11-08 09:35:00,52.36,52.4,52.31,52.39,67200.0,34.8638,34.8905,34.8305,34.8838,67200.0
2005-11-08 09:40:00,52.39,52.4,52.25,52.31,43700.0,34.8838,34.8905,34.7906,34.8305,43700.0
2005-11-08 09:45:00,52.25,52.37,52.25,52.37,19200.0,34.7906,34.8705,34.7906,34.8705,19200.0
2005-11-08 09:50:00,52.36,52.4,52.36,52.39,33100.0,34.8638,34.8905,34.8638,34.8838,33100.0
2005-11-08 09:55:00,52.4,52.42,52.34,52.34,41000.0,34.8905,34.9038,34.8505,34.8505,41000.0
2005-11-08 10:00:00,52.34,52.37,52.33,52.34,67400.0,34.8505,34.8705,34.8439,34.8505,67400.0
2005-11-08 10:05:00,52.34,52.35,52.3,52.3,42800.0,34.8505,34.8572,34.8239,34.8239,42800.0
2005-11-08 10:10:00,52.3,52.39,52.24,52.38,52300.0,34.8239,34.8838,34.7839,34.8772,52300.0
2005-11-08 10:15:00,52.34,52.34,52.21,52.22,46000.0,34.8505,34.8505,34.764,34.7706,46000.0
2005-11-08 10:20:00,52.22,52.25,52.2,52.2,34500.0,34.7706,34.7906,34.7573,34.7573,34500.0
2005-11-08 10:25:00,52.19,52.19,52.09,52.1,261100.0,34.7506,34.7506,34.6841,34.6907,261100.0
2005-11-08 10:30:00,52.1,52.15,52.1,52.14,37300.0,34.6907,34.724,34.6907,34.7174,37300.0
2005-11-08 10:35:00,52.15,52.2,52.14,52.19,48200.0,34.724,34.7573,34.7174,34.7506,48200.0
2005-11-08 10:40:00,52.19,52.2,52.16,52.17,51500.0,34.7506,34.7573,34.7307,34.7373,51500.0
2005-11-08 10:45:00,52.17,52.18,52.1,52.14,16400.0,34.7373,34.744,34.6907,34.7174,16400.0
2005-11-08 10:50:00,52.15,52.15,52.04,52.07,44400.0,34.724,34.724,34.6508,34.6707,44400.0
2005-11-08 10:55:00,52.08,52.09,52.06,52.06,14800.0,34.6774,34.6841,34.6641,34.6641,14800.0
2005-11-08 11:00:00,52.07,52.12,52.04,52.12,20700.0,34.6707,34.704,34.6508,34.704,20700.0
2005-11-08 11:05:00,52.11,52.12,52.1,52.12,16900.0,34.6974,34.704,34.6907,34.704,16900.0
2005-11-08 11:10:00,52.12,52.14,52.0,52.0,26100.0,34.704,34.7174,34.6241,34.6241,26100.0
2005-11-08 11:15:00,51.99,52.0,51.98,52.0,22000.0,34.6175,34.6241,34.6108,34.6241,22000.0
2005-11-08 11:20:00,51.99,52.02,51.98,52.0,54200.0,34.6175,34.6375,34.6108,34.6241,54200.0
2005-11-08 11:25:00,52.0,52.0,51.93,51.93,22500.0,34.6241,34.6241,34.5775,34.5775,22500.0
2005-11-08 11:30:00,51.92,51.97,51.88,51.92,22400.0,34.5709,34.6042,34.5442,34.5709,22400.0
2005-11-08 11:35:00,51.92,51.98,51.92,51.97,13300.0,34.5709,34.6108,34.5709,34.6042,13300.0
2005-11-08 11:40:00,51.98,52.01,51.97,52.0,35800.0,34.6108,34.6308,34.6042,34.6241,35800.0
2005-11-08 11:45:00,52.0,52.02,51.96,52.0,15600.0,34.6241,34.6375,34.5975,34.6241,15600.0
2005-11-08 11:50:00,52.0,52.01,51.98,51.98,36100.0,34.6241,34.6308,34.6108,34.6108,36100.0
2005-11-08 11:55:00,51.98,52.01,51.96,51.98,12100.0,34.6108,34.6308,34.5975,34.6108,12100.0
2005-11-08 12:00:00,51.98,51.99,51.97,51.97,10900.0,34.6108,34.6175,34.6042,34.6042,10900.0
2005-11-08 12:05:00,51.98,51.98,51.97,51.97,10000.0,34.6108,34.6108,34.6042,34.6042,10000.0
2005-11-08 12:10:00,51.97,51.99,51.96,51.99,13600.0,34.6042,34.6175,34.5975,34.6175,13600.0
2005-11-08 12:15:00,51.99,52.02,51.99,52.0,36800.0,34.6175,34.6375,34.6175,34.6241,36800.0
2005-11-08 12:20:00,52.01,52.01,51.98,51.99,13400.0,34.6308,34.6308,34.6108,34.6175,13400.0
2005-11-08 12:25:00,51.98,52.01,51.98,52.01,18000.0,34.6108,34.6308,34.6108,34.6308,18000.0
2005-11-08 12:30:00,52.01,52.02,52.0,52.01,11100.0,34.6308,34.6375,34.6241,34.6308,11100.0
2005-11-08 12:35:00,52.01,52.02,51.97,51.97,37100.0,34.6308,34.6375,34.6042,34.6042,37100.0
2005-11-08 12:40:00,51.97,51.99,51.96,51.99,13800.0,34.6042,34.6175,34.5975,34.6175,13800.0
2005-11-08 12:45:00,51.99,52.02,51.99,52.01,14900.0,34.6175,34.6375,34.6175,34.6308,14900.0
2005-11-08 12:50:00,52.01,52.02,51.99,52.0,30400.0,34.6308,34.6375,34.6175,34.6241,30400.0
2005-11-08 12:55:00,52.0,52.05,52.0,52.05,14100.0,34.6241,34.6574,34.6241,34.6574,14100.0
2005-11-08 13:00:00,52.05,52.05,52.04,52.05,4500.0,34.6574,34.6574,34.6508,34.6574,4500.0
2005-11-08 13:05:00,52.04,52.05,52.01,52.01,16000.0,34.6508,34.6574,34.6308,34.6308,16000.0
2005-11-08 13:10:00,52.02,52.02,52.01,52.02,9600.0,34.6375,34.6375,34.6308,34.6375,9600.0
2005-11-08 13:15:00,52.02,52.04,51.98,52.03,43200.0,34.6375,34.6508,34.6108,34.6441,43200.0
2005-11-08 13:20:00,52.03,52.06,52.02,52.05,22800.0,34.6441,34.6641,34.6375,34.6574,22800.0
2005-11-08 13:25:00,52.06,52.15,52.06,52.14,20200.0,34.6641,34.724,34.6641,34.7174,20200.0
2005-11-08 13:30:00,52.15,52.15,52.12,52.15,6600.0,34.724,34.724,34.704,34.724,6600.0
2005-11-08 13:35:00,52.15,52.18,52.15,52.18,16800.0,34.724,34.744,34.724,34.744,16800.0
2005-11-08 13:40:00,52.18,52.18,52.17,52.18,8400.0,34.744,34.744,34.7373,34.744,8400.0
2005-11-08 13:45:00,52.18,52.18,52.13,52.14,14000.0,34.744,34.744,34.7107,34.7174,14000.0
2005-11-08 13:50:00,52.14,52.14,52.11,52.13,2600.0,34.7174,34.7174,34.6974,34.7107,2600.0
2005-11-08 13:55:00,52.11,52.13,52.11,52.12,11800.0,34.6974,34.7107,34.6974,34.704,11800.0
2005-11-08 14:00:00,52.12,52.12,52.08,52.08,7400.0,34.704,34.704,34.6774,34.6774,7400.0
2005-11-08 14:05:00,52.07,52.09,52.07,52.08,21100.0,34.6707,34.6841,34.6707,34.6774,21100.0
2005-11-08 14:10:00,52.08,52.11,52.07,52.11,25100.0,34.6774,34.6974,34.6707,34.6974,25100.0
2005-11-08 14:15:00,52.09,52.09,52.06,52.06,14900.0,34.6841,34.6841,34.6641,34.6641,14900.0
2005-11-08 14:20:00,52.06,52.06,52.03,52.03,17000.0,34.6641,34.6641,34.6441,34.6441,17000.0
2005-11-08 14:25:00,52.03,52.04,52.0,52.0,15800.0,34.6441,34.6508,34.6241,34.6241,15800.0
2005-11-08 14:30:00,52.0,52.0,51.96,51.97,26700.0,34.6241,34.6241,34.5975,34.6042,26700.0
2005-11-08 14:35:00,51.97,52.02,51.96,52.0,36900.0,34.6042,34.6375,34.5975,34.6241,36900.0
2005-11-08 14:40:00,52.0,52.04,52.0,52.0,12000.0,34.6241,34.6508,34.6241,34.6241,12000.0
2005-11-08 14:45:00,52.01,52.06,52.0,52.04,13500.0,34.6308,34.6641,34.6241,34.6508,13500.0
2005-11-08 14:50:00,52.05,52.05,52.04,52.05,7200.0,34.6574,34.6574,34.6508,34.6574,7200.0
2005-11-08 14:55:00,52.04,52.04,52.01,52.02,9200.0,34.6508,34.6508,34.6308,34.6375,9200.0
2005-11-08 15:00:00,52.02,52.09,52.01,52.08,30300.0,34.6375,34.6841,34.6308,34.6774,30300.0
2005-11-08 15:05:00,52.08,52.12,52.08,52.11,26900.0,34.6774,34.704,34.6774,34.6974,26900.0
2005-11-08 15:10:00,52.11,52.16,52.11,52.16,26000.0,34.6974,34.7307,34.6974,34.7307,26000.0
2005-11-08 15:15:00,52.16,52.19,52.14,52.18,16600.0,34.7307,34.7506,34.7174,34.744,16600.0
2005-11-08 15:20:00,52.18,52.2,52.18,52.2,14000.0,34.744,34.7573,34.744,34.7573,14000.0
2005-11-08 15:25:00,52.19,52.23,52.19,52.22,14300.0,34.7506,34.7773,34.7506,34.7706,14300.0
2005-11-08 15:30:00,52.25,52.27,52.2,52.25,25700.0,34.7906,34.8039,34.7573,34.7906,25700.0
2005-11-08 15:35:00,52.25,52.29,52.25,52.28,53300.0,34.7906,34.8172,34.7906,34.8106,53300.0
2005-11-08 15:40:00,52.28,52.33,52.26,52.32,52400.0,34.8106,34.8439,34.7973,34.8372,52400.0
2005-11-08 15:45:00,52.32,52.38,52.32,52.34,67500.0,34.8372,34.8772,34.8372,34.8505,67500.0
2005-11-08 15:50:00,52.34,52.38,52.33,52.34,72600.0,34.8505,34.8772,34.8439,34.8505,72600.0
2005-11-08 15:55:00,52.35,52.36,52.27,52.34,111300.0,34.8572,34.8638,34.8039,34.8505,111300.0
2005-11-09 09:30:00,52.33,52.42,52.3,52.36,31400.0,34.8439,34.9038,34.8239,34.8638,31400.0
2005-11-09 09:35:00,52.35,52.53,52.35,52.53,23200.0,34.8572,34.977,34.8572,34.977,23200.0
2005-11-09 09:40:00,52.51,52.57,52.5,52.5,50400.0,34.9637,35.0037,34.9571,34.9571,50400.0
2005-11-09 09:45:00,52.5,52.56,52.5,52.55,15700.0,34.9571,34.997,34.9571,34.9904,15700.0
2005-11-09 09:50:00,52.55,52.56,52.39,52.4,23800.0,34.9904,34.997,34.8838,34.8905,23800.0
2005-11-09 09:55:00,52.41,52.43,52.35,52.37,19600.0,34.8971,34.9104,34.8572,34.8705,19600.0
2005-11-09 10:00:00,52.38,52.48,52.37,52.46,24000.0,34.8772,34.9437,34.8705,34.9304,24000.0
2005-11-09 10:05:00,52.47,52.56,52.45,52.55,29100.0,34.9371,34.997,34.9238,34.9904,29100.0
2005-11-09 10:10:00,52.54,52.54,52.49,52.49,25000.0,34.9837,34.9837,34.9504,34.9504,25000.0
2005-11-09 10:15:00,52.5,52.6,52.5,52.55,37700.0,34.9571,35.0236,34.9571,34.9904,37700.0
2005-11-09 10:20:00,52.56,52.61,52.56,52.58,49100.0,34.997,35.0303,34.997,35.0103,49100.0
2005-11-09 10:25:00,52.58,52.58,52.48,52.51,33300.0,35.0103,35.0103,34.9437,34.9637,33300.0
2005-11-09 10:30:00,52.5,52.56,52.5,52.56,53100.0,34.9571,34.997,34.9571,34.997,53100.0
2005-11-09 10:35:00,52.57,52.73,52.57,52.7,79600.0,35.0037,35.1102,35.0037,35.0902,79600.0
2005-11-09 10:40:00,52.7,52.72,52.62,52.64,19100.0,35.0902,35.1035,35.037,35.0503,19100.0
2005-11-09 10:45:00,52.64,52.65,52.59,52.62,25700.0,35.0503,35.0569,35.017,35.037,25700.0
2005-11-09 10:50:00,52.62,52.67,52.6,52.67,33700.0,35.037,35.0703,35.0236,35.0703,33700.0
2005-11-09 10:55:00,52.66,52.68,52.65,52.68,15900.0,35.0636,35.0769,35.0569,35.0769,15900.0
2005-11-09 11:00:00,52.69,52.7,52.6,52.6,29800.0,35.0836,35.0902,35.0236,35.0236,29800.0
2005-11-09 11:05:00,52.61,52.61,52.58,52.6,26400.0,35.0303,35.0303,35.0103,35.0236,26400.0
2005-11-09 11:10:00,52.6,52.6,52.55,52.58,18300.0,35.0236,35.0236,34.9904,35.0103,18300.0
2005-11-09 11:15:00,52.58,52.63,52.57,52.61,20800.0,35.0103,35.0436,35.0037,35.0303,20800.0
2005-11-09 11:20:00,52.61,52.66,52.6,52.64,22100.0,35.0303,35.0636,35.0236,35.0503,22100.0
2005-11-09 11:25:00,52.64,52.68,52.63,52.65,17200.0,35.0503,35.0769,35.0436,35.0569,17200.0
2005-11-09 11:30:00,52.66,52.7,52.66,52.68,21300.0,35.0636,35.0902,35.0636,35.0769,21300.0
2005-11-09 11:35:00,52.68,52.7,52.64,52.69,11800.0,35.0769,35.0902,35.0503,35.0836,11800.0
2005-11-09 11:40:00,52.68,52.69,52.62,52.68,34200.0,35.0769,35.0836,35.037,35.0769,34200.0
2005-11-09 11:45:00,52.68,52.69,52.6,52.63,10000.0,35.0769,35.0836,35.0236,35.0436,10000.0
2005-11-09 11:50:00,52.6,52.63,52.6,52.6,7700.0,35.0236,35.0436,35.0236,35.0236,7700.0
2005-11-09 11:55:00,52.6,52.6,52.58,52.59,12000.0,35.0236,35.0236,35.0103,35.017,12000.0
2005-11-09 12:00:00,52.59,52.59,52.58,52.58,6500.0,35.017,35.017,35.0103,35.0103,6500.0
2005-11-09 12:05:00,52.59,52.61,52.58,52.61,16400.0,35.017,35.0303,35.0103,35.0303,16400.0
2005-11-09 12:10:00,52.61,52.63,52.58,52.59,7700.0,35.0303,35.0436,35.0103,35.017,7700.0
2005-11-09 12:15:00,52.58,52.65,52.57,52.65,8200.0,35.0103,35.0569,35.0037,35.0569,8200.0
2005-11-09 12:20:00,52.65,52.71,52.65,52.7,20300.0,35.0569,35.0969,35.0569,35.0902,20300.0
2005-11-09 12:25:00,52.7,52.73,52.7,52.71,19200.0,35.0902,35.1102,35.0902,35.0969,19200.0
2005-11-09 12:30:00,52.7,52.71,52.69,52.7,10600.0,35.0902,35.0969,35.0836,35.0902,10600.0
2005-11-09 12:35:00,52.69,52.7,52.67,52.7,9500.0,35.0836,35.0902,35.0703,35.0902,9500.0
2005-11-09 12:40:00,52.7,52.74,52.69,52.73,7300.0,35.0902,35.1169,35.0836,35.1102,7300.0
2005-11-09 12:45:00,52.74,52.77,52.74,52.77,24900.0,35.1169,35.1368,35.1169,35.1368,24900.0
2005-11-09 12:50:00,52.77,52.85,52.77,52.78,35600.0,35.1368,35.1901,35.1368,35.1435,35600.0
2005-11-09 12:55:00,52.78,52.83,52.77,52.81,7700.0,35.1435,35.1768,35.1368,35.1635,7700.0
2005-11-09 13:00:00,52.83,52.84,52.78,52.78,15700.0,35.1768,35.1834,35.1435,35.1435,15700.0
2005-11-09 13:05:00,52.79,52.8,52.78,52.78,10200.0,35.1502,35.1568,35.1435,35.1435,10200.0
2005-11-09 13:10:00,52.77,52.78,52.75,52.77,13300.0,35.1368,35.1435,35.1235,35.1368,13300.0
2005-11-09 13:15:00,52.78,52.79,52.77,52.78,16000.0,35.1435,35.1502,35.1368,35.1435,16000.0
2005-11-09 13:20:00,52.77,52.78,52.75,52.76,18100.0,35.1368,35.1435,35.1235,35.1302,18100.0
2005-11-09 13:25:00,52.74,52.74,52.72,52.73,10500.0,35.1169,35.1169,35.1035,35.1102,10500.0
2005-11-09 13:30:00,52.72,52.75,52.72,52.74,10200.0,35.1035,35.1235,35.1035,35.1169,10200.0
2005-11-09 13:35:00,52.74,52.75,52.73,52.73,5500.0,35.1169,35.1235,35.1102,35.1102,5500.0
2005-11-09 13:40:00,52.7,52.7,52.66,52.66,6400.0,35.0902,35.0902,35.0636,35.0636,6400.0
2005-11-09 13:45:00,52.66,52.67,52.64,52.66,13600.0,35.0636,35.0703,35.0503,35.0636,13600.0
2005-11-09 13:50:00,52.66,52.66,52.54,52.57,25500.0,35.0636,35.0636,34.9837,35.0037,25500.0
2005-11-09 13:55:00,52.56,52.62,52.56,52.62,16500.0,34.997,35.037,34.997,35.037,16500.0
2005-11-09 14:00:00,52.62,52.63,52.6,52.6,7600.0,35.037,35.0436,35.0236,35.0236,7600.0
2005-11-09 14:05:00,52.59,52.61,52.58,52.6,25200.0,35.017,35.0303,35.0103,35.0236,25200.0
2005-11-09 14:10:00,52.6,52.63,52.59,52.62,46200.0,35.0236,35.0436,35.017,35.037,46200.0
2005-11-09 14:15:00,52.62,52.64,52.61,52.62,7200.0,35.037,35.0503,35.0303,35.037,7200.0
2005-11-09 14:20:00,52.61,52.61,52.58,52.58,11300.0,35.0303,35.0303,35.0103,35.0103,11300.0
2005-11-09 14:25:00,52.58,52.71,52.58,52.71,20200.0,35.0103,35.0969,35.0103,35.0969,20200.0
2005-11-09 14:30:00,52.7,52.72,52.66,52.7,8800.0,35.0902,35.1035,35.0636,35.0902,8800.0
2005-11-09 14:35:00,52.71,52.75,52.71,52.75,12600.0,35.0969,35.1235,35.0969,35.1235,12600.0
2005-11-09 14:40:00,52.75,52.76,52.74,52.75,21500.0,35.1235,35.1302,35.1169,35.1235,21500.0
2005-11-09 14:45:00,52.74,52.76,52.73,52.74,49100.0,35.1169,35.1302,35.1102,35.1169,49100.0
2005-11-09 14:50:00,52.73,52.73,52.68,52.68,17500.0,35.1102,35.1102,35.0769,35.0769,17500.0
2005-11-09 14:55:00,52.69,52.72,52.68,52.71,12500.0,35.0836,35.1035,35.0769,35.0969,12500.0
2005-11-09 15:00:00,52.72,52.73,52.72,52.72,13400.0,35.1035,35.1102,35.1035,35.1035,13400.0
2005-11-09 15:05:00,52.72,52.74,52.7,52.73,27700.0,35.1035,35.1169,35.0902,35.1102,27700.0
2005-11-09 15:10:00,52.73,52.73,52.7,52.7,20400.0,35.1102,35.1102,35.0902,35.0902,20400.0
2005-11-09 15:15:00,52.69,52.75,52.69,52.75,64800.0,35.0836,35.1235,35.0836,35.1235,64800.0
2005-11-09 15:20:00,52.74,52.77,52.74,52.76,22800.0,35.1169,35.1368,35.1169,35.1302,22800.0
2005-11-09 15:25:00,52.76,52.77,52.75,52.76,35600.0,35.1302,35.1368,35.1235,35.1302,35600.0
2005-11-09 15:30:00,52.76,52.77,52.69,52.74,58200.0,35.1302,35.1368,35.0836,35.1169,58200.0
2005-11-09 15:35:00,52.73,52.74,52.71,52.73,18700.0,35.1102,35.1169,35.0969,35.1102,18700.0
2005-11-09 15:40:00,52.73,52.74,52.72,52.74,26200.0,35.1102,35.1169,35.1035,35.1169,26200.0
2005-11-09 15:45:00,52.74,52.76,52.74,52.75,35000.0,35.1169,35.1302,35.1169,35.1235,35000.0
2005-11-09 15:50:00,52.75,52.75,52.72,52.72,27700.0,35.1235,35.1235,35.1035,35.1035,27700.0
2005-11-09 15:55:00,52.73,52.73,52.65,52.66,52300.0,35.1102,35.1102,35.0569,35.0636,52300.0
2005-11-10 09:30:00,53.0,53.07,52.98,53.03,118000.0,35.29,35.3366,35.2767,35.31,118000.0
2005-11-10 09:35:00,53.04,53.19,53.02,53.11,36900.0,35.3166,35.4165,35.3033,35.3632,36900.0
2005-11-10 09:40:00,53.11,53.28,53.1,53.23,64600.0,35.3632,35.4764,35.3566,35.4431,64600.0
2005-11-10 09:45:00,53.2,53.21,53.12,53.18,66300.0,35.4232,35.4298,35.3699,35.4098,66300.0
2005-11-10 09:50:00,53.18,53.19,53.14,53.17,35800.0,35.4098,35.4165,35.3832,35.4032,35800.0
2005-11-10 09:55:00,53.18,53.26,53.18,53.25,39900.0,35.4098,35.4631,35.4098,35.4564,39900.0
2005-11-10 10:00:00,53.25,53.27,53.25,53.27,15500.0,35.4564,35.4698,35.4564,35.4698,15500.0
2005-11-10 10:05:00,53.27,53.31,53.18,53.19,105800.0,35.4698,35.4964,35.4098,35.4165,105800.0
2005-11-10 10:10:00,53.19,53.23,53.16,53.21,37900.0,35.4165,35.4431,35.3965,35.4298,37900.0
2005-11-10 10:15:00,53.19,53.19,53.11,53.15,29700.0,35.4165,35.4165,35.3632,35.3899,29700.0
2005-11-10 10:20:00,53.14,53.17,53.13,53.17,15700.0,35.3832,35.4032,35.3765,35.4032,15700.0
2005-11-10 10:25:00,53.16,53.26,53.15,53.26,37200.0,35.3965,35.4631,35.3899,35.4631,37200.0
2005-11-10 10:30:00,53.24,53.31,53.23,53.25,16200.0,35.4498,35.4964,35.4431,35.4564,16200.0
2005-11-10 10:35:00,53.25,53.3,53.25,53.3,11800.0,35.4564,35.4897,35.4564,35.4897,11800.0
2005-11-10 10:40:00,53.29,53.29,53.26,53.27,24400.0,35.4831,35.4831,35.4631,35.4698,24400.0
2005-11-10 10:45:00,53.26,53.35,53.25,53.32,20000.0,35.4631,35.523,35.4564,35.5031,20000.0
2005-11-10 10:50:00,53.32,53.37,53.28,53.35,19200.0,35.5031,35.5363,35.4764,35.523,19200.0
2005-11-10 10:55:00,53.37,53.39,53.35,53.36,15900.0,35.5363,35.5497,35.523,35.5297,15900.0
2005-11-10 11:00:00,53.36,53.39,53.35,53.38,17800.0,35.5297,35.5497,35.523,35.543,17800.0
2005-11-10 11:05:00,53.39,53.41,53.35,53.41,33000.0,35.5497,35.563,35.523,35.563,33000.0
2005-11-10 11:10:00,53.41,53.54,53.41,53.54,76200.0,35.563,35.6495,35.563,35.6495,76200.0
2005-11-10 11:15:00,53.54,53.54,53.45,53.45,77300.0,35.6495,35.6495,35.5896,35.5896,77300.0
2005-11-10 11:20:00,53.48,53.48,53.38,53.43,27500.0,35.6096,35.6096,35.543,35.5763,27500.0
2005-11-10 11:25:00,53.43,53.44,53.39,53.41,23000.0,35.5763,35.583,35.5497,35.563,23000.0
2005-11-10 11:30:00,53.41,53.42,53.33,53.33,12400.0,35.563,35.5696,35.5097,35.5097,12400.0
2005-11-10 11:35:00,53.33,53.34,53.25,53.28,14000.0,35.5097,35.5164,35.4564,35.4764,14000.0
2005-11-10 11:40:00,53.25,53.32,53.25,53.28,52200.0,35.4564,35.5031,35.4564,35.4764,52200.0
2005-11-10 11:45:00,53.27,53.32,53.27,53.31,17000.0,35.4698,35.5031,35.4698,35.4964,17000.0
2005-11-10 11:50:00,53.32,53.42,53.29,53.4,42700.0,35.5031,35.5696,35.4831,35.5563,42700.0
2005-11-10 11:55:00,53.37,53.44,53.37,53.44,41100.0,35.5363,35.583,35.5363,35.583,41100.0
2005-11-10 12:00:00,53.41,53.41,53.32,53.33,7100.0,35.563,35.563,35.5031,35.5097,7100.0
2005-11-10 12:05:00,53.33,53.33,53.29,53.3,16100.0,35.5097,35.5097,35.4831,35.4897,16100.0
2005-11-10 12:10:00,53.29,53.3,53.25,53.26,17100.0,35.4831,35.4897,35.4564,35.4631,17100.0
2005-11-10 12:15:00,53.26,53.3,53.24,53.28,34500.0,35.4631,35.4897,35.4498,35.4764,34500.0
2005-11-10 12:20:00,53.27,53.35,53.24,53.35,15700.0,35.4698,35.523,35.4498,35.523,15700.0
2005-11-10 12:25:00,53.36,53.5,53.36,53.43,27000.0,35.5297,35.6229,35.5297,35.5763,27000.0
2005-11-10 12:30:00,53.44,53.45,53.41,53.44,17600.0,35.583,35.5896,35.563,35.583,17600.0
2005-11-10 12:35:00,53.44,53.54,53.43,53.49,28600.0,35.583,35.6495,35.5763,35.6162,28600.0
2005-11-10 12:40:00,53.49,53.49,53.43,53.45,3400.0,35.6162,35.6162,35.5763,35.5896,3400.0
2005-11-10 12:45:00,53.45,53.47,53.43,53.45,7600.0,35.5896,35.6029,35.5763,35.5896,7600.0
2005-11-10 12:50:00,53.44,53.46,53.4,53.4,3500.0,35.583,35.5963,35.5563,35.5563,3500.0
2005-11-10 12:55:00,53.4,53.43,53.36,53.43,11200.0,35.5563,35.5763,35.5297,35.5763,11200.0
2005-11-10 13:00:00,53.41,53.45,53.38,53.45,39000.0,35.563,35.5896,35.543,35.5896,39000.0
2005-11-10 13:05:00,53.45,53.46,53.43,53.45,8700.0,35.5896,35.5963,35.5763,35.5896,8700.0
2005-11-10 13:10:00,53.45,53.45,53.43,53.45,9600.0,35.5896,35.5896,35.5763,35.5896,9600.0
2005-11-10 13:15:00,53.45,53.45,53.42,53.43,8500.0,35.5896,35.5896,35.5696,35.5763,8500.0
2005-11-10 13:20:00,53.43,53.44,53.36,53.39,16200.0,35.5763,35.583,35.5297,35.5497,16200.0
2005-11-10 13:25:00,53.39,53.41,53.38,53.38,13800.0,35.5497,35.563,35.543,35.543,13800.0
2005-11-10 13:30:00,53.37,53.38,53.33,53.34,8300.0,35.5363,35.543,35.5097,35.5164,8300.0
2005-11-10 13:35:00,53.35,53.43,53.35,53.42,36100.0,35.523,35.5763,35.523,35.5696,36100.0
2005-11-10 13:40:00,53.42,53.5,53.41,53.48,9300.0,35.5696,35.6229,35.563,35.6096,9300.0
2005-11-10 13:45:00,53.49,53.58,53.49,53.58,29600.0,35.6162,35.6762,35.6162,35.6762,29600.0
2005-11-10 13:50:00,53.61,53.75,53.59,53.72,39500.0,35.6961,35.7894,35.6828,35.7694,39500.0
2005-11-10 13:55:00,53.73,53.75,53.72,53.73,23500.0,35.7761,35.7894,35.7694,35.7761,23500.0
2005-11-10 14:00:00,53.74,53.75,53.7,53.7,35800.0,35.7827,35.7894,35.7561,35.7561,35800.0
2005-11-10 14:05:00,53.7,53.72,53.68,53.7,14800.0,35.7561,35.7694,35.7428,35.7561,14800.0
2005-11-10 14:10:00,53.7,53.73,53.67,53.68,15500.0,35.7561,35.7761,35.7361,35.7428,15500.0
2005-11-10 14:15:00,53.68,53.68,53.64,53.64,10800.0,35.7428,35.7428,35.7161,35.7161,10800.0
2005-11-10 14:20:00,53.63,53.63,53.61,53.61,21100.0,35.7095,35.7095,35.6961,35.6961,21100.0
2005-11-10 14:25:00,53.61,53.61,53.59,53.59,14800.0,35.6961,35.6961,35.6828,35.6828,14800.0
2005-11-10 14:30:00,53.59,53.6,53.53,53.53,69200.0,35.6828,35.6895,35.6429,35.6429,69200.0
2005-11-10 14:35:00,53.53,53.54,53.49,53.52,179100.0,35.6429,35.6495,35.6162,35.6362,179100.0
2005-11-10 14:40:00,53.52,53.52,53.5,53.51,11300.0,35.6362,35.6362,35.6229,35.6296,11300.0
2005-11-10 14:45:00,53.5,53.5,53.46,53.48,21100.0,35.6229,35.6229,35.5963,35.6096,21100.0
2005-11-10 14:50:00,53.49,53.5,53.47,53.5,21500.0,35.6162,35.6229,35.6029,35.6229,21500.0
2005-11-10 14:55:00,53.5,53.56,53.49,53.56,57100.0,35.6229,35.6629,35.6162,35.6629,57100.0
2005-11-10 15:00:00,53.57,53.6,53.56,53.58,11800.0,35.6695,35.6895,35.6629,35.6762,11800.0
2005-11-10 15:05:00,53.58,53.61,53.58,53.59,23600.0,35.6762,35.6961,35.6762,35.6828,23600.0
2005-11-10 15:10:00,53.6,53.63,53.53,53.57,30400.0,35.6895,35.7095,35.6429,35.6695,30400.0
2005-11-10 15:15:00,53.57,53.59,53.55,53.59,29500.0,35.6695,35.6828,35.6562,35.6828,29500.0
2005-11-10 15:20:00,53.59,53.59,53.53,53.54,29900.0,35.6828,35.6828,35.6429,35.6495,29900.0
2005-11-10 15:25:00,53.54,53.55,53.5,53.51,31400.0,35.6495,35.6562,35.6229,35.6296,31400.0
2005-11-10 15:30:00,53.49,53.53,53.49,53.53,44900.0,35.6162,35.6429,35.6162,35.6429,44900.0
2005-11-10 15:35:00,53.52,53.54,53.51,53.52,47000.0,35.6362,35.6495,35.6296,35.6362,47000.0
2005-11-10 15:40:00,53.52,53.55,53.51,53.52,31700.0,35.6362,35.6562,35.6296,35.6362,31700.0
2005-11-10 15:45:00,53.51,53.51,53.46,53.46,41900.0,35.6296,35.6296,35.5963,35.5963,41900.0
2005-11-10 15:50:00,53.46,53.58,53.46,53.56,45600.0,35.5963,35.6762,35.5963,35.6629,45600.0
2005-11-10 15:55:00,53.56,53.6,53.55,53.59,47000.0,35.6629,35.6895,35.6562,35.6828,47000.0
2005-11-11 09:30:00,53.6,53.6,53.51,53.51,39900.0,35.6895,35.6895,35.6296,35.6296,39900.0
2005-11-11 09:35:00,53.52,53.6,53.49,53.53,16200.0,35.6362,35.6895,35.6162,35.6429,16200.0
2005-11-11 09:40:00,53.52,53.55,53.48,53.49,46400.0,35.6362,35.6562,35.6096,35.6162,46400.0
2005-11-11 09:45:00,53.49,53.61,53.49,53.56,17400.0,35.6162,35.6961,35.6162,35.6629,17400.0
2005-11-11 09:50:00,53.57,53.64,53.57,53.6,15700.0,35.6695,35.7161,35.6695,35.6895,15700.0
2005-11-11 09:55:00,53.6,53.65,53.5,53.51,22900.0,35.6895,35.7228,35.6229,35.6296,22900.0
2005-11-11 10:00:00,53.51,53.53,53.47,53.47,20000.0,35.6296,35.6429,35.6029,35.6029,20000.0
2005-11-11 10:05:00,53.48,53.63,53.48,53.63,21000.0,35.6096,35.7095,35.6096,35.7095,21000.0
2005-11-11 10:10:00,53.63,53.67,53.6,53.63,11200.0,35.7095,35.7361,35.6895,35.7095,11200.0
2005-11-11 10:15:00,53.63,53.65,53.6,53.64,3500.0,35.7095,35.7228,35.6895,35.7161,3500.0
2005-11-11 10:20:00,53.61,53.62,53.51,53.51,9900.0,35.6961,35.7028,35.6296,35.6296,9900.0
2005-11-11 10:25:00,53.52,53.58,53.5,53.58,7200.0,35.6362,35.6762,35.6229,35.6762,7200.0
2005-11-11 10:30:00,53.58,53.61,53.58,53.58,5800.0,35.6762,35.6961,35.6762,35.6762,5800.0
2005-11-11 10:35:00,53.58,53.64,53.58,53.64,14700.0,35.6762,35.7161,35.6762,35.7161,14700.0
2005-11-11 10:40:00,53.64,53.7,53.64,53.69,49600.0,35.7161,35.7561,35.7161,35.7494,49600.0
2005-11-11 10:45:00,53.67,53.74,53.67,53.73,7800.0,35.7361,35.7827,35.7361,35.7761,7800.0
2005-11-11 10:50:00,53.73,53.73,53.68,53.69,15500.0,35.7761,35.7761,35.7428,35.7494,15500.0
2005-11-11 10:55:00,53.7,53.72,53.62,53.7,20000.0,35.7561,35.7694,35.7028,35.7561,20000.0
2005-11-11 11:00:00,53.7,53.74,53.68,53.68,28800.0,35.7561,35.7827,35.7428,35.7428,28800.0
2005-11-11 11:05:00,53.66,53.7,53.66,53.68,16500.0,35.7294,35.7561,35.7294,35.7428,16500.0
2005-11-11 11:10:00,53.68,53.7,53.68,53.69,10100.0,35.7428,35.7561,35.7428,35.7494,10100.0
2005-11-11 11:15:00,53.68,53.7,53.68,53.69,27200.0,35.7428,35.7561,35.7428,35.7494,27200.0
2005-11-11 11:20:00,53.69,53.73,53.69,53.73,7000.0,35.7494,35.7761,35.7494,35.7761,7000.0
2005-11-11 11:25:00,53.73,53.74,53.71,53.72,8700.0,35.7761,35.7827,35.7627,35.7694,8700.0
2005-11-11 11:30:00,53.73,53.74,53.7,53.72,6700.0,35.7761,35.7827,35.7561,35.7694,6700.0
2005-11-11 11:35:00,53.72,53.72,53.68,53.69,12900.0,35.7694,35.7694,35.7428,35.7494,12900.0
2005-11-11 11:40:00,53.69,53.74,53.69,53.72,10300.0,35.7494,35.7827,35.7494,35.7694,10300.0
2005-11-11 11:45:00,53.7,53.75,53.7,53.74,8700.0,35.7561,35.7894,35.7561,35.7827,8700.0
2005-11-11 11:50:00,53.74,53.8,53.74,53.79,17300.0,35.7827,35.8227,35.7827,35.816,17300.0
2005-11-11 11:55:00,53.79,53.81,53.78,53.81,7200.0,35.816,35.8293,35.8093,35.8293,7200.0
2005-11-11 12:00:00,53.81,53.83,53.78,53.8,6200.0,35.8293,35.8426,35.8093,35.8227,6200.0
2005-11-11 12:05:00,53.79,53.8,53.78,53.8,2800.0,35.816,35.8227,35.8093,35.8227,2800.0
2005-11-11 12:10:00,53.81,53.85,53.8,53.85,41200.0,35.8293,35.856,35.8227,35.856,41200.0
2005-11-11 12:15:00,53.85,53.85,53.83,53.84,21900.0,35.856,35.856,35.8426,35.8493,21900.0
2005-11-11 12:20:00,53.84,53.84,53.83,53.84,3000.0,35.8493,35.8493,35.8426,35.8493,3000.0
2005-11-11 12:25:00,53.83,53.84,53.83,53.84,7500.0,35.8426,35.8493,35.8426,35.8493,7500.0
2005-11-11 12:30:00,53.84,53.87,53.83,53.87,16100.0,35.8493,35.8693,35.8426,35.8693,16100.0
2005-11-11 12:35:00,53.88,53.89,53.87,53.89,13600.0,35.8759,35.8826,35.8693,35.8826,13600.0
2005-11-11 12:40:00,53.89,53.92,53.89,53.92,28000.0,35.8826,35.9026,35.8826,35.9026,28000.0
2005-11-11 12:45:00,53.92,53.92,53.91,53.92,9400.0,35.9026,35.9026,35.8959,35.9026,9400.0
2005-11-11 12:50:00,53.92,53.93,53.92,53.93,13300.0,35.9026,35.9092,35.9026,35.9092,13300.0
2005-11-11 12:55:00,53.93,53.97,53.93,53.94,22600.0,35.9092,35.9359,35.9092,35.9159,22600.0
2005-11-11 13:00:00,53.93,53.93,53.91,53.92,5100.0,35.9092,35.9092,35.8959,35.9026,5100.0
2005-11-11 13:05:00,53.92,53.92,53.9,53.9,14000.0,35.9026,35.9026,35.8892,35.8892,14000.0
2005-11-11 13:10:00,53.9,53.9,53.88,53.89,3800.0,35.8892,35.8892,35.8759,35.8826,3800.0
2005-11-11 13:15:00,53.89,53.9,53.88,53.88,6600.0,35.8826,35.8892,35.8759,35.8759,6600.0
2005-11-11 13:20:00,53.88,53.89,53.86,53.88,12600.0,35.8759,35.8826,35.8626,35.8759,12600.0
2005-11-11 13:25:00,53.88,53.88,53.87,53.88,4800.0,35.8759,35.8759,35.8693,35.8759,4800.0
2005-11-11 13:30:00,53.88,53.89,53.87,53.88,10100.0,35.8759,35.8826,35.8693,35.8759,10100.0
2005-11-11 13:35:00,53.87,53.88,53.86,53.86,6000.0,35.8693,35.8759,35.8626,35.8626,6000.0
2005-11-11 13:40:00,53.87,53.87,53.86,53.87,5600.0,35.8693,35.8693,35.8626,35.8693,5600.0
2005-11-11 13:45:00,53.87,53.87,53.86,53.86,12000.0,35.8693,35.8693,35.8626,35.8626,12000.0
2005-11-11 13:50:00,53.87,53.91,53.87,53.91,11600.0,35.8693,35.8959,35.8693,35.8959,11600.0
2005-11-11 13:55:00,53.91,53.92,53.91,53.92,3300.0,35.8959,35.9026,35.8959,35.9026,3300.0
2005-11-11 14:00:00,53.93,53.95,53.92,53.95,11000.0,35.9092,35.9225,35.9026,35.9225,11000.0
2005-11-11 14:05:00,53.95,53.96,53.94,53.96,14100.0,35.9225,35.9292,35.9159,35.9292,14100.0
2005-11-11 14:10:00,53.96,54.0,53.96,54.0,19300.0,35.9292,35.9558,35.9292,35.9558,19300.0
2005-11-11 14:15:00,54.0,54.01,53.99,54.0,65800.0,35.9558,35.9625,35.9492,35.9558,65800.0
2005-11-11 14:20:00,54.0,54.0,53.99,53.99,9400.0,35.9558,35.9558,35.9492,35.9492,9400.0
2005-11-11 14:25:00,53.98,54.0,53.98,54.0,32500.0,35.9425,35.9558,35.9425,35.9558,32500.0
2005-11-11 14:30:00,54.01,54.06,54.01,54.06,15700.0,35.9625,35.9958,35.9625,35.9958,15700.0
2005-11-11 14:35:00,54.07,54.12,54.07,54.11,22000.0,36.0024,36.0357,36.0024,36.0291,22000.0
2005-11-11 14:40:00,54.1,54.11,54.09,54.1,23900.0,36.0224,36.0291,36.0158,36.0224,23900.0
2005-11-11 14:45:00,54.09,54.09,54.06,54.07,18300.0,36.0158,36.0158,35.9958,36.0024,18300.0
2005-11-11 14:50:00,54.07,54.07,54.05,54.06,8700.0,36.0024,36.0024,35.9891,35.9958,8700.0
2005-11-11 14:55:00,54.06,54.1,54.06,54.1,47100.0,35.9958,36.0224,35.9958,36.0224,47100.0
2005-11-11 15:00:00,54.1,54.11,54.09,54.09,15600.0,36.0224,36.0291,36.0158,36.0158,15600.0
2005-11-11 15:05:00,54.09,54.09,54.05,54.06,11000.0,36.0158,36.0158,35.9891,35.9958,11000.0
2005-11-11 15:10:00,54.06,54.09,54.06,54.08,18400.0,35.9958,36.0158,35.9958,36.0091,18400.0
2005-11-11 15:15:00,54.08,54.09,54.08,54.09,9300.0,36.0091,36.0158,36.0091,36.0158,9300.0
2005-11-11 15:20:00,54.08,54.09,54.08,54.09,10600.0,36.0091,36.0158,36.0091,36.0158,10600.0
2005-11-11 15:25:00,54.09,54.09,54.08,54.09,18900.0,36.0158,36.0158,36.0091,36.0158,18900.0
2005-11-11 15:30:00,54.09,54.09,54.08,54.09,13800.0,36.0158,36.0158,36.0091,36.0158,13800.0
2005-11-11 15:35:00,54.09,54.09,54.02,54.03,43300.0,36.0158,36.0158,35.9691,35.9758,43300.0
2005-11-11 15:40:00,54.02,54.03,54.01,54.01,28500.0,35.9691,35.9758,35.9625,35.9625,28500.0
2005-11-11 15:45:00,54.02,54.02,54.01,54.01,37500.0,35.9691,35.9691,35.9625,35.9625,37500.0
2005-11-11 15:50:00,54.02,54.02,53.98,53.99,65300.0,35.9691,35.9691,35.9425,35.9492,65300.0
2005-11-11 15:55:00,53.99,54.0,53.98,53.99,40200.0,35.9492,35.9558,35.9425,35.9492,40200.0
2005-11-14 09:30:00,53.53,53.53,53.2,53.26,65700.0,35.6429,35.6429,35.4232,35.4631,65700.0
2005-11-14 09:35:00,53.25,53.42,53.25,53.32,31100.0,35.4564,35.5696,35.4564,35.5031,31100.0
2005-11-14 09:40:00,53.29,53.38,53.27,53.31,26400.0,35.4831,35.543,35.4698,35.4964,26400.0
2005-11-14 09:45:00,53.29,53.31,53.24,53.3,36500.0,35.4831,35.4964,35.4498,35.4897,36500.0
2005-11-14 09:50:00,53.29,53.39,53.28,53.39,22900.0,35.4831,35.5497,35.4764,35.5497,22900.0
2005-11-14 09:55:00,53.39,53.48,53.24,53.24,20900.0,35.5497,35.6096,35.4498,35.4498,20900.0
2005-11-14 10:00:00,53.24,53.49,53.22,53.33,54600.0,35.4498,35.6162,35.4365,35.5097,54600.0
2005-11-14 10:05:00,53.32,53.4,53.32,53.4,10500.0,35.5031,35.5563,35.5031,35.5563,10500.0
2005-11-14 10:10:00,53.39,53.41,53.39,53.41,17900.0,35.5497,35.563,35.5497,35.563,17900.0
2005-11-14 10:15:00,53.41,53.53,53.41,53.47,23200.0,35.563,35.6429,35.563,35.6029,23200.0
2005-11-14 10:20:00,53.45,53.49,53.42,53.48,16700.0,35.5896,35.6162,35.5696,35.6096,16700.0
2005-11-14 10:25:00,53.49,53.5,53.43,53.43,20500.0,35.6162,35.6229,35.5763,35.5763,20500.0
2005-11-14 10:30:00,53.46,53.48,53.39,53.4,12200.0,35.5963,35.6096,35.5497,35.5563,12200.0
2005-11-14 10:35:00,53.37,53.45,53.3,53.32,34300.0,35.5363,35.5896,35.4897,35.5031,34300.0
2005-11-14 10:40:00,53.32,53.36,53.31,53.33,9000.0,35.5031,35.5297,35.4964,35.5097,9000.0
2005-11-14 10:45:00,53.33,53.33,53.23,53.26,15500.0,35.5097,35.5097,35.4431,35.4631,15500.0
2005-11-14 10:50:00,53.27,53.34,53.27,53.29,14000.0,35.4698,35.5164,35.4698,35.4831,14000.0
2005-11-14 10:55:00,53.3,53.33,53.3,53.31,13200.0,35.4897,35.5097,35.4897,35.4964,13200.0
2005-11-14 11:00:00,53.31,53.32,53.29,53.3,41800.0,35.4964,35.5031,35.4831,35.4897,41800.0
2005-11-14 11:05:00,53.3,53.34,53.3,53.34,16100.0,35.4897,35.5164,35.4897,35.5164,16100.0
2005-11-14 11:10:00,53.35,53.35,53.3,53.3,11300.0,35.523,35.523,35.4897,35.4897,11300.0
2005-11-14 11:15:00,53.3,53.3,53.24,53.27,19500.0,35.4897,35.4897,35.4498,35.4698,19500.0
2005-11-14 11:20:00,53.26,53.28,53.23,53.23,24500.0,35.4631,35.4764,35.4431,35.4431,24500.0
2005-11-14 11:25:00,53.23,53.26,53.23,53.25,33700.0,35.4431,35.4631,35.4431,35.4564,33700.0
2005-11-14 11:30:00,53.26,53.28,53.24,53.24,10100.0,35.4631,35.4764,35.4498,35.4498,10100.0
2005-11-14 11:35:00,53.24,53.37,53.24,53.37,17600.0,35.4498,35.5363,35.4498,35.5363,17600.0
2005-11-14 11:40:00,53.38,53.43,53.33,53.43,12100.0,35.543,35.5763,35.5097,35.5763,12100.0
2005-11-14 11:45:00,53.42,53.49,53.41,53.45,10900.0,35.5696,35.6162,35.563,35.5896,10900.0
2005-11-14 11:50:00,53.44,53.48,53.44,53.48,11100.0,35.583,35.6096,35.583,35.6096,11100.0
2005-11-14 11:55:00,53.49,53.5,53.47,53.48,8100.0,35.6162,35.6229,35.6029,35.6096,8100.0
2005-11-14 12:00:00,53.48,53.54,53.48,53.49,20400.0,35.6096,35.6495,35.6096,35.6162,20400.0
2005-11-14 12:05:00,53.49,53.49,53.43,53.43,26300.0,35.6162,35.6162,35.5763,35.5763,26300.0
2005-11-14 12:10:00,53.43,53.43,53.36,53.36,14800.0,35.5763,35.5763,35.5297,35.5297,14800.0
2005-11-14 12:15:00,53.35,53.38,53.34,53.36,11100.0,35.523,35.543,35.5164,35.5297,11100.0
2005-11-14 12:20:00,53.37,53.39,53.37,53.37,7200.0,35.5363,35.5497,35.5363,35.5363,7200.0
2005-11-14 12:25:00,53.37,53.37,53.35,53.35,4200.0,35.5363,35.5363,35.523,35.523,4200.0
2005-11-14 12:30:00,53.36,53.38,53.35,53.37,5900.0,35.5297,35.543,35.523,35.5363,5900.0
2005-11-14 12:35:00,53.37,53.38,53.36,53.38,7600.0,35.5363,35.543,35.5297,35.543,7600.0
2005-11-14 12:40:00,53.38,53.41,53.37,53.41,6900.0,35.543,35.563,35.5363,35.563,6900.0
2005-11-14 12:45:00,53.4,53.45,53.4,53.43,7500.0,35.5563,35.5896,35.5563,35.5763,7500.0
2005-11-14 12:50:00,53.44,53.45,53.43,53.45,3900.0,35.583,35.5896,35.5763,35.5896,3900.0
2005-11-14 12:55:00,53.45,53.46,53.36,53.36,9800.0,35.5896,35.5963,35.5297,35.5297,9800.0
2005-11-14 13:00:00,53.37,53.37,53.32,53.34,11400.0,35.5363,35.5363,35.5031,35.5164,11400.0
2005-11-14 13:05:00,53.34,53.4,53.34,53.38,7400.0,35.5164,35.5563,35.5164,35.543,7400.0
2005-11-14 13:10:00,53.38,53.41,53.38,53.39,8000.0,35.543,35.563,35.543,35.5497,8000.0
2005-11-14 13:15:00,53.4,53.41,53.38,53.38,4000.0,35.5563,35.563,35.543,35.543,4000.0
2005-11-14 13:20:00,53.38,53.38,53.34,53.35,9700.0,35.543,35.543,35.5164,35.523,9700.0
2005-11-14 13:25:00,53.36,53.36,53.34,53.34,7000.0,35.5297,35.5297,35.5164,35.5164,7000.0
2005-11-14 13:30:00,53.34,53.4,53.34,53.38,14200.0,35.5164,35.5563,35.5164,35.543,14200.0
2005-11-14 13:35:00,53.38,53.39,53.38,53.38,1700.0,35.543,35.5497,35.543,35.543,1700.0
2005-11-14 13:40:00,53.39,53.44,53.39,53.44,7700.0,35.5497,35.583,35.5497,35.583,7700.0
2005-11-14 13:45:00,53.44,53.52,53.44,53.52,30500.0,35.583,35.6362,35.583,35.6362,30500.0
2005-11-14 13:50:00,53.51,53.53,53.49,53.49,7200.0,35.6296,35.6429,35.6162,35.6162,7200.0
2005-11-14 13:55:00,53.49,53.5,53.46,53.47,6900.0,35.6162,35.6229,35.5963,35.6029,6900.0
2005-11-14 14:00:00,53.47,53.49,53.46,53.48,6400.0,35.6029,35.6162,35.5963,35.6096,6400.0
2005-11-14 14:05:00,53.47,53.47,53.41,53.41,14600.0,35.6029,35.6029,35.563,35.563,14600.0
2005-11-14 14:10:00,53.4,53.4,53.38,53.39,4900.0,35.5563,35.5563,35.543,35.5497,4900.0
2005-11-14 14:15:00,53.38,53.38,53.31,53.33,10200.0,35.543,35.543,35.4964,35.5097,10200.0
2005-11-14 14:20:00,53.33,53.36,53.33,53.36,10500.0,35.5097,35.5297,35.5097,35.5297,10500.0
2005-11-14 14:25:00,53.35,53.36,53.33,53.33,9300.0,35.523,35.5297,35.5097,35.5097,9300.0
2005-11-14 14:30:00,53.34,53.34,53.33,53.34,19800.0,35.5164,35.5164,35.5097,35.5164,19800.0
2005-11-14 14:35:00,53.34,53.35,53.32,53.32,28700.0,35.5164,35.523,35.5031,35.5031,28700.0
2005-11-14 14:40:00,53.32,53.32,53.32,53.32,4600.0,35.5031,35.5031,35.5031,35.5031,4600.0
2005-11-14 14:45:00,53.32,53.32,53.27,53.28,37100.0,35.5031,35.5031,35.4698,35.4764,37100.0
2005-11-14 14:50:00,53.27,53.3,53.27,53.3,7900.0,35.4698,35.4897,35.4698,35.4897,7900.0
2005-11-14 14:55:00,53.3,53.34,53.29,53.34,6900.0,35.4897,35.5164,35.4831,35.5164,6900.0
2005-11-14 15:00:00,53.34,53.35,53.33,53.35,8800.0,35.5164,35.523,35.5097,35.523,8800.0
2005-11-14 15:05:00,53.36,53.36,53.35,53.36,13100.0,35.5297,35.5297,35.523,35.5297,13100.0
2005-11-14 15:10:00,53.35,53.36,53.3,53.31,14100.0,35.523,35.5297,35.4897,35.4964,14100.0
2005-11-14 15:15:00,53.3,53.32,53.25,53.29,30300.0,35.4897,35.5031,35.4564,35.4831,30300.0
2005-11-14 15:20:00,53.29,53.33,53.28,53.3,16300.0,35.4831,35.5097,35.4764,35.4897,16300.0
2005-11-14 15:25:00,53.31,53.34,53.31,53.34,11200.0,35.4964,35.5164,35.4964,35.5164,11200.0
2005-11-14 15:30:00,53.34,53.34,53.33,53.34,18700.0,35.5164,35.5164,35.5097,35.5164,18700.0
2005-11-14 15:35:00,53.34,53.42,53.33,53.4,35300.0,35.5164,35.5696,35.5097,35.5563,35300.0
2005-11-14 15:40:00,53.41,53.42,53.4,53.4,24800.0,35.563,35.5696,35.5563,35.5563,24800.0
2005-11-14 15:45:00,53.4,53.43,53.38,53.43,28400.0,35.5563,35.5763,35.543,35.5763,28400.0
2005-11-14 15:50:00,53.43,53.43,53.24,53.35,56200.0,35.5763,35.5763,35.4498,35.523,56200.0
2005-11-14 15:55:00,53.34,53.37,53.34,53.36,31200.0,35.5164,35.5363,35.5164,35.5297,31200.0
2005-11-15 09:35:00,53.31,53.4,53.3,53.38,41000.0,35.4964,35.5563,35.4897,35.543,41000.0
2005-11-15 09:40:00,53.39,53.39,53.34,53.36,22300.0,35.5497,35.5497,35.5164,35.5297,22300.0
2005-11-15 09:45:00,53.37,53.37,53.23,53.35,32700.0,35.5363,35.5363,35.4431,35.523,32700.0
2005-11-15 09:50:00,53.37,53.4,53.3,53.35,14700.0,35.5363,35.5563,35.4897,35.523,14700.0
2005-11-15 09:55:00,53.35,53.41,53.3,53.41,20600.0,35.523,35.563,35.4897,35.563,20600.0
2005-11-15 10:00:00,53.39,53.47,53.36,53.46,21900.0,35.5497,35.6029,35.5297,35.5963,21900.0
2005-11-15 10:05:00,53.46,53.59,53.38,53.55,30100.0,35.5963,35.6828,35.543,35.6562,30100.0
2005-11-15 10:10:00,53.55,53.57,53.45,53.53,12500.0,35.6562,35.6695,35.5896,35.6429,12500.0
2005-11-15 10:15:00,53.53,53.65,53.53,53.58,13900.0,35.6429,35.7228,35.6429,35.6762,13900.0
2005-11-15 10:20:00,53.62,53.7,53.62,53.63,29700.0,35.7028,35.7561,35.7028,35.7095,29700.0
2005-11-15 10:25:00,53.64,53.72,53.63,53.72,17800.0,35.7161,35.7694,35.7095,35.7694,17800.0
2005-11-15 10:30:00,53.72,53.75,53.69,53.69,20000.0,35.7694,35.7894,35.7494,35.7494,20000.0
2005-11-15 10:35:00,53.73,53.78,53.69,53.75,16400.0,35.7761,35.8093,35.7494,35.7894,16400.0
2005-11-15 10:40:00,53.74,53.74,53.68,53.68,15000.0,35.7827,35.7827,35.7428,35.7428,15000.0
2005-11-15 10:45:00,53.68,53.74,53.66,53.7,21600.0,35.7428,35.7827,35.7294,35.7561,21600.0
2005-11-15 10:50:00,53.7,53.73,53.66,53.73,9900.0,35.7561,35.7761,35.7294,35.7761,9900.0
2005-11-15 10:55:00,53.71,53.78,53.65,53.65,28500.0,35.7627,35.8093,35.7228,35.7228,28500.0
2005-11-15 11:00:00,53.65,53.8,53.65,53.78,14800.0,35.7228,35.8227,35.7228,35.8093,14800.0
2005-11-15 11:05:00,53.77,53.84,53.77,53.82,27100.0,35.8027,35.8493,35.8027,35.836,27100.0
2005-11-15 11:10:00,53.81,53.81,53.75,53.79,7000.0,35.8293,35.8293,35.7894,35.816,7000.0
2005-11-15 11:15:00,53.81,53.81,53.75,53.78,6900.0,35.8293,35.8293,35.7894,35.8093,6900.0
2005-11-15 11:20:00,53.75,53.79,53.75,53.77,10000.0,35.7894,35.816,35.7894,35.8027,10000.0
2005-11-15 11:25:00,53.78,53.81,53.77,53.77,10900.0,35.8093,35.8293,35.8027,35.8027,10900.0
2005-11-15 11:30:00,53.76,53.82,53.75,53.8,14300.0,35.796,35.836,35.7894,35.8227,14300.0
2005-11-15 11:35:00,53.8,53.82,53.77,53.81,64400.0,35.8227,35.836,35.8027,35.8293,64400.0
2005-11-15 11:40:00,53.78,53.8,53.77,53.77,2300.0,35.8093,35.8227,35.8027,35.8027,2300.0
2005-11-15 11:45:00,53.79,53.79,53.73,53.73,45800.0,35.816,35.816,35.7761,35.7761,45800.0
2005-11-15 11:50:00,53.74,53.78,53.73,53.78,8500.0,35.7827,35.8093,35.7761,35.8093,8500.0
2005-11-15 11:55:00,53.78,53.81,53.77,53.81,7800.0,35.8093,35.8293,35.8027,35.8293,7800.0
2005-11-15 12:00:00,53.82,53.84,53.8,53.8,40800.0,35.836,35.8493,35.8227,35.8227,40800.0
2005-11-15 12:05:00,53.81,53.84,53.8,53.83,16800.0,35.8293,35.8493,35.8227,35.8426,16800.0
2005-11-15 12:10:00,53.84,53.97,53.84,53.97,21600.0,35.8493,35.9359,35.8493,35.9359,21600.0
2005-11-15 12:15:00,53.98,54.07,53.98,54.06,8700.0,35.9425,36.0024,35.9425,35.9958,8700.0
2005-11-15 12:20:00,54.04,54.06,54.01,54.01,8800.0,35.9825,35.9958,35.9625,35.9625,8800.0
2005-11-15 12:25:00,54.01,54.01,54.0,54.01,14200.0,35.9625,35.9625,35.9558,35.9625,14200.0
2005-11-15 12:30:00,54.02,54.02,53.99,53.99,8300.0,35.9691,35.9691,35.9492,35.9492,8300.0
2005-11-15 12:35:00,54.0,54.0,53.98,53.98,5000.0,35.9558,35.9558,35.9425,35.9425,5000.0
2005-11-15 12:40:00,53.98,53.98,53.93,53.97,24300.0,35.9425,35.9425,35.9092,35.9359,24300.0
2005-11-15 12:45:00,53.96,53.98,53.95,53.95,2500.0,35.9292,35.9425,35.9225,35.9225,2500.0
2005-11-15 12:50:00,53.97,54.04,53.96,54.04,19400.0,35.9359,35.9825,35.9292,35.9825,19400.0
2005-11-15 12:55:00,54.04,54.05,54.0,54.04,16800.0,35.9825,35.9891,35.9558,35.9825,16800.0
2005-11-15 13:00:00,54.04,54.06,54.02,54.02,8400.0,35.9825,35.9958,35.9691,35.9691,8400.0
2005-11-15 13:05:00,54.01,54.02,53.99,54.0,7800.0,35.9625,35.9691,35.9492,35.9558,7800.0
2005-11-15 13:10:00,54.0,54.0,53.94,54.0,12200.0,35.9558,35.9558,35.9159,35.9558,12200.0
2005-11-15 13:15:00,54.0,54.0,53.89,53.9,30800.0,35.9558,35.9558,35.8826,35.8892,30800.0
2005-11-15 13:20:00,53.89,53.89,53.79,53.8,7400.0,35.8826,35.8826,35.816,35.8227,7400.0
2005-11-15 13:25:00,53.8,53.8,53.77,53.8,14300.0,35.8227,35.8227,35.8027,35.8227,14300.0
2005-11-15 13:30:00,53.8,53.89,53.8,53.86,26900.0,35.8227,35.8826,35.8227,35.8626,26900.0
2005-11-15 13:35:00,53.86,53.88,53.82,53.88,11300.0,35.8626,35.8759,35.836,35.8759,11300.0
2005-11-15 13:40:00,53.88,53.88,53.79,53.79,21200.0,35.8759,35.8759,35.816,35.816,21200.0
2005-11-15 13:45:00,53.75,53.76,53.73,53.76,10600.0,35.7894,35.796,35.7761,35.796,10600.0
2005-11-15 13:50:00,53.74,53.75,53.72,53.72,6800.0,35.7827,35.7894,35.7694,35.7694,6800.0
2005-11-15 13:55:00,53.72,53.72,53.66,53.67,13300.0,35.7694,35.7694,35.7294,35.7361,13300.0
2005-11-15 14:00:00,53.66,53.75,53.58,53.75,94400.0,35.7294,35.7894,35.6762,35.7894,94400.0
2005-11-15 14:05:00,53.75,53.75,53.66,53.66,8600.0,35.7894,35.7894,35.7294,35.7294,8600.0
2005-11-15 14:10:00,53.65,53.7,53.62,53.67,52200.0,35.7228,35.7561,35.7028,35.7361,52200.0
2005-11-15 14:15:00,53.68,53.68,53.66,53.68,29000.0,35.7428,35.7428,35.7294,35.7428,29000.0
2005-11-15 14:20:00,53.68,53.73,53.67,53.67,73400.0,35.7428,35.7761,35.7361,35.7361,73400.0
2005-11-15 14:25:00,53.68,53.68,53.59,53.59,12800.0,35.7428,35.7428,35.6828,35.6828,12800.0
2005-11-15 14:30:00,53.59,53.59,53.55,53.55,21100.0,35.6828,35.6828,35.6562,35.6562,21100.0
2005-11-15 14:35:00,53.56,53.56,53.52,53.52,7300.0,35.6629,35.6629,35.6362,35.6362,7300.0
2005-11-15 14:40:00,53.52,53.54,53.48,53.49,146700.0,35.6362,35.6495,35.6096,35.6162,146700.0
2005-11-15 14:45:00,53.49,53.5,53.48,53.48,11800.0,35.6162,35.6229,35.6096,35.6096,11800.0
2005-11-15 14:50:00,53.47,53.49,53.43,53.46,33600.0,35.6029,35.6162,35.5763,35.5963,33600.0
2005-11-15 14:55:00,53.46,53.52,53.46,53.52,28200.0,35.5963,35.6362,35.5963,35.6362,28200.0
2005-11-15 15:00:00,53.53,53.66,53.51,53.66,50700.0,35.6429,35.7294,35.6296,35.7294,50700.0
2005-11-15 15:05:00,53.65,53.67,53.6,53.6,13800.0,35.7228,35.7361,35.6895,35.6895,13800.0
2005-11-15 15:10:00,53.6,53.6,53.5,53.6,20300.0,35.6895,35.6895,35.6229,35.6895,20300.0
2005-11-15 15:15:00,53.6,53.72,53.6,53.65,16900.0,35.6895,35.7694,35.6895,35.7228,16900.0
2005-11-15 15:20:00,53.67,53.67,53.61,53.66,16200.0,35.7361,35.7361,35.6961,35.7294,16200.0
2005-11-15 15:25:00,53.66,53.68,53.65,53.65,18100.0,35.7294,35.7428,35.7228,35.7228,18100.0
2005-11-15 15:30:00,53.65,53.67,53.58,53.67,31200.0,35.7228,35.7361,35.6762,35.7361,31200.0
2005-11-15 15:35:00,53.67,53.67,53.64,53.65,9500.0,35.7361,35.7361,35.7161,35.7228,9500.0
2005-11-15 15:40:00,53.64,53.65,53.59,53.62,19400.0,35.7161,35.7228,35.6828,35.7028,19400.0
2005-11-15 15:45:00,53.62,53.64,53.58,53.59,27700.0,35.7028,35.7161,35.6762,35.6828,27700.0
2005-11-15 15:50:00,53.59,53.59,53.52,53.52,47100.0,35.6828,35.6828,35.6362,35.6362,47100.0
2005-11-15 15:55:00,53.53,53.53,53.47,53.53,63200.0,35.6429,35.6429,35.6029,35.6429,63200.0
2005-11-16 09:30:00,53.0,53.01,52.76,52.76,50900.0,35.4584,35.4651,35.2979,35.2979,50900.0
2005-11-16 09:35:00,52.75,52.95,52.75,52.89,52000.0,35.2912,35.425,35.2912,35.3849,52000.0
2005-11-16 09:40:00,52.91,53.0,52.83,52.9,39900.0,35.3982,35.4584,35.3447,35.3915,39900.0
2005-11-16 09:45:00,52.89,52.98,52.78,52.98,48900.0,35.3849,35.4451,35.3113,35.4451,48900.0
2005-11-16 09:50:00,52.98,53.05,52.96,52.97,58000.0,35.4451,35.4919,35.4317,35.4384,58000.0
2005-11-16 09:55:00,52.97,52.97,52.91,52.91,6100.0,35.4384,35.4384,35.3982,35.3982,6100.0
2005-11-16 10:00:00,52.91,52.94,52.91,52.92,19400.0,35.3982,35.4183,35.3982,35.4049,19400.0
2005-11-16 10:05:00,52.94,52.94,52.8,52.89,12500.0,35.4183,35.4183,35.3246,35.3849,12500.0
2005-11-16 10:10:00,52.88,52.88,52.82,52.82,16300.0,35.3782,35.3782,35.338,35.338,16300.0
2005-11-16 10:15:00,52.82,52.83,52.76,52.77,76200.0,35.338,35.3447,35.2979,35.3046,76200.0
2005-11-16 10:20:00,52.76,52.8,52.76,52.8,39400.0,35.2979,35.3246,35.2979,35.3246,39400.0
2005-11-16 10:25:00,52.8,52.81,52.77,52.79,23400.0,35.3246,35.3313,35.3046,35.318,23400.0
2005-11-16 10:30:00,52.78,52.78,52.75,52.77,47200.0,35.3113,35.3113,35.2912,35.3046,47200.0
2005-11-16 10:35:00,52.77,52.79,52.75,52.77,48800.0,35.3046,35.318,35.2912,35.3046,48800.0
2005-11-16 10:40:00,52.78,52.78,52.74,52.74,132900.0,35.3113,35.3113,35.2845,35.2845,132900.0
2005-11-16 10:45:00,52.73,52.79,52.72,52.78,25900.0,35.2778,35.318,35.2711,35.3113,25900.0
2005-11-16 10:50:00,52.78,52.78,52.73,52.76,19800.0,35.3113,35.3113,35.2778,35.2979,19800.0
2005-11-16 10:55:00,52.76,52.76,52.71,52.74,31700.0,35.2979,35.2979,35.2644,35.2845,31700.0
2005-11-16 11:00:00,52.74,52.78,52.74,52.74,20200.0,35.2845,35.3113,35.2845,35.2845,20200.0
2005-11-16 11:05:00,52.74,52.83,52.73,52.83,47300.0,35.2845,35.3447,35.2778,35.3447,47300.0
2005-11-16 11:10:00,52.81,52.83,52.79,52.8,29100.0,35.3313,35.3447,35.318,35.3246,29100.0
2005-11-16 11:15:00,52.8,52.83,52.78,52.78,27400.0,35.3246,35.3447,35.3113,35.3113,27400.0
2005-11-16 11:20:00,52.77,52.8,52.77,52.8,62600.0,35.3046,35.3246,35.3046,35.3246,62600.0
2005-11-16 11:25:00,52.79,52.8,52.79,52.8,36700.0,35.318,35.3246,35.318,35.3246,36700.0
2005-11-16 11:30:00,52.8,52.82,52.79,52.81,17800.0,35.3246,35.338,35.318,35.3313,17800.0
2005-11-16 11:35:00,52.82,52.84,52.82,52.83,12800.0,35.338,35.3514,35.338,35.3447,12800.0
2005-11-16 11:40:00,52.83,52.83,52.79,52.8,12500.0,35.3447,35.3447,35.318,35.3246,12500.0
2005-11-16 11:45:00,52.8,52.8,52.79,52.79,10600.0,35.3246,35.3246,35.318,35.318,10600.0
2005-11-16 11:50:00,52.79,52.82,52.74,52.76,26100.0,35.318,35.338,35.2845,35.2979,26100.0
2005-11-16 11:55:00,52.77,52.78,52.73,52.75,5500.0,35.3046,35.3113,35.2778,35.2912,5500.0
2005-11-16 12:00:00,52.74,52.74,52.72,52.74,5100.0,35.2845,35.2845,35.2711,35.2845,5100.0
2005-11-16 12:05:00,52.73,52.74,52.72,52.74,5600.0,35.2778,35.2845,35.2711,35.2845,5600.0
2005-11-16 12:10:00,52.75,52.75,52.72,52.74,7600.0,35.2912,35.2912,35.2711,35.2845,7600.0
2005-11-16 12:15:00,52.75,52.76,52.74,52.76,13500.0,35.2912,35.2979,35.2845,35.2979,13500.0
2005-11-16 12:20:00,52.76,52.81,52.76,52.8,11300.0,35.2979,35.3313,35.2979,35.3246,11300.0
2005-11-16 12:25:00,52.8,52.8,52.74,52.74,10800.0,35.3246,35.3246,35.2845,35.2845,10800.0
2005-11-16 12:30:00,52.74,52.74,52.7,52.71,17200.0,35.2845,35.2845,35.2577,35.2644,17200.0
2005-11-16 12:35:00,52.71,52.71,52.66,52.67,12100.0,35.2644,35.2644,35.231,35.2377,12100.0
2005-11-16 12:40:00,52.66,52.67,52.64,52.67,12800.0,35.231,35.2377,35.2176,35.2377,12800.0
2005-11-16 12:45:00,52.67,52.71,52.66,52.7,9900.0,35.2377,35.2644,35.231,35.2577,9900.0
2005-11-16 12:50:00,52.71,52.72,52.7,52.7,1600.0,35.2644,35.2711,35.2577,35.2577,1600.0
2005-11-16 12:55:00,52.7,52.71,52.64,52.65,9900.0,35.2577,35.2644,35.2176,35.2243,9900.0
2005-11-16 13:00:00,52.65,52.65,52.61,52.61,8900.0,35.2243,35.2243,35.1975,35.1975,8900.0
2005-11-16 13:05:00,52.62,52.65,52.61,52.64,15100.0,35.2042,35.2243,35.1975,35.2176,15100.0
2005-11-16 13:10:00,52.65,52.7,52.64,52.7,16900.0,35.2243,35.2577,35.2176,35.2577,16900.0
2005-11-16 13:15:00,52.7,52.72,52.7,52.71,11400.0,35.2577,35.2711,35.2577,35.2644,11400.0
2005-11-16 13:20:00,52.71,52.71,52.68,52.69,14500.0,35.2644,35.2644,35.2444,35.251,14500.0
2005-11-16 13:25:00,52.68,52.72,52.68,52.7,20300.0,35.2444,35.2711,35.2444,35.2577,20300.0
2005-11-16 13:30:00,52.7,52.7,52.67,52.67,23800.0,35.2577,35.2577,35.2377,35.2377,23800.0
2005-11-16 13:35:00,52.68,52.68,52.62,52.63,15800.0,35.2444,35.2444,35.2042,35.2109,15800.0
2005-11-16 13:40:00,52.64,52.65,52.61,52.63,11600.0,35.2176,35.2243,35.1975,35.2109,11600.0
2005-11-16 13:45:00,52.63,52.65,52.62,52.65,22000.0,35.2109,35.2243,35.2042,35.2243,22000.0
2005-11-16 13:50:00,52.65,52.65,52.58,52.59,36200.0,35.2243,35.2243,35.1775,35.1841,36200.0
2005-11-16 13:55:00,52.59,52.6,52.56,52.57,17500.0,35.1841,35.1908,35.1641,35.1708,17500.0
2005-11-16 14:00:00,52.56,52.57,52.55,52.56,27400.0,35.1641,35.1708,35.1574,35.1641,27400.0
2005-11-16 14:05:00,52.56,52.58,52.55,52.57,19600.0,35.1641,35.1775,35.1574,35.1708,19600.0
2005-11-16 14:10:00,52.57,52.59,52.56,52.57,28600.0,35.1708,35.1841,35.1641,35.1708,28600.0
2005-11-16 14:15:00,52.57,52.57,52.55,52.56,20700.0,35.1708,35.1708,35.1574,35.1641,20700.0
2005-11-16 14:20:00,52.55,52.56,52.53,52.55,34200.0,35.1574,35.1641,35.144,35.1574,34200.0
2005-11-16 14:25:00,52.55,52.58,52.54,52.57,34500.0,35.1574,35.1775,35.1507,35.1708,34500.0
2005-11-16 14:30:00,52.57,52.59,52.56,52.58,38500.0,35.1708,35.1841,35.1641,35.1775,38500.0
2005-11-16 14:35:00,52.58,52.58,52.49,52.49,75500.0,35.1775,35.1775,35.1172,35.1172,75500.0
2005-11-16 14:40:00,52.49,52.54,52.49,52.5,47100.0,35.1172,35.1507,35.1172,35.1239,47100.0
2005-11-16 14:45:00,52.5,52.5,52.45,52.46,31700.0,35.1239,35.1239,35.0905,35.0972,31700.0
2005-11-16 14:50:00,52.46,52.48,52.42,52.43,64500.0,35.0972,35.1106,35.0704,35.0771,64500.0
2005-11-16 14:55:00,52.43,52.48,52.4,52.47,54400.0,35.0771,35.1106,35.057,35.1039,54400.0
2005-11-16 15:00:00,52.47,52.53,52.47,52.48,31800.0,35.1039,35.144,35.1039,35.1106,31800.0
2005-11-16 15:05:00,52.48,52.48,52.38,52.38,31400.0,35.1106,35.1106,35.0436,35.0436,31400.0
2005-11-16 15:10:00,52.38,52.4,52.34,52.34,36500.0,35.0436,35.057,35.0169,35.0169,36500.0
2005-11-16 15:15:00,52.34,52.42,52.34,52.42,42100.0,35.0169,35.0704,35.0169,35.0704,42100.0
2005-11-16 15:20:00,52.4,52.45,52.4,52.43,34000.0,35.057,35.0905,35.057,35.0771,34000.0
2005-11-16 15:25:00,52.43,52.44,52.39,52.41,47900.0,35.0771,35.0838,35.0503,35.0637,47900.0
2005-11-16 15:30:00,52.41,52.42,52.37,52.4,37200.0,35.0637,35.0704,35.037,35.057,37200.0
2005-11-16 15:35:00,52.4,52.41,52.38,52.4,57300.0,35.057,35.0637,35.0436,35.057,57300.0
2005-11-16 15:40:00,52.39,52.42,52.39,52.39,51900.0,35.0503,35.0704,35.0503,35.0503,51900.0
2005-11-16 15:45:00,52.39,52.39,52.36,52.37,37400.0,35.0503,35.0503,35.0303,35.037,37400.0
2005-11-16 15:50:00,52.36,52.37,52.32,52.33,61400.0,35.0303,35.037,35.0035,35.0102,61400.0
2005-11-16 15:55:00,52.32,52.37,52.28,52.35,126300.0,35.0035,35.037,34.9767,35.0236,126300.0
2005-11-17 09:30:00,52.7,52.75,52.68,52.69,99700.0,35.2577,35.2912,35.2444,35.251,99700.0
2005-11-17 09:35:00,52.69,52.71,52.57,52.66,35600.0,35.251,35.2644,35.1708,35.231,35600.0
2005-11-17 09:40:00,52.65,52.68,52.62,52.68,30700.0,35.2243,35.2444,35.2042,35.2444,30700.0
2005-11-17 09:45:00,52.69,52.85,52.68,52.7,24800.0,35.251,35.3581,35.2444,35.2577,24800.0
2005-11-17 09:50:00,52.7,52.75,52.69,52.74,21200.0,35.2577,35.2912,35.251,35.2845,21200.0
2005-11-17 09:55:00,52.74,52.76,52.69,52.73,19700.0,35.2845,35.2979,35.251,35.2778,19700.0
2005-11-17 10:00:00,52.76,52.84,52.7,52.73,23600.0,35.2979,35.3514,35.2577,35.2778,23600.0
2005-11-17 10:05:00,52.74,52.77,52.73,52.77,11400.0,35.2845,35.3046,35.2778,35.3046,11400.0
2005-11-17 10:10:00,52.76,52.8,52.7,52.73,31300.0,35.2979,35.3246,35.2577,35.2778,31300.0
2005-11-17 10:15:00,52.73,52.81,52.71,52.79,35300.0,35.2778,35.3313,35.2644,35.318,35300.0
2005-11-17 10:20:00,52.8,52.84,52.79,52.79,37700.0,35.3246,35.3514,35.318,35.318,37700.0
2005-11-17 10:25:00,52.79,52.8,52.79,52.79,41200.0,35.318,35.3246,35.318,35.318,41200.0
2005-11-17 10:30:00,52.79,52.8,52.75,52.75,50200.0,35.318,35.3246,35.2912,35.2912,50200.0
2005-11-17 10:35:00,52.75,52.78,52.73,52.75,23100.0,35.2912,35.3113,35.2778,35.2912,23100.0
2005-11-17 10:40:00,52.75,52.77,52.74,52.75,25400.0,35.2912,35.3046,35.2845,35.2912,25400.0
2005-11-17 10:45:00,52.75,52.76,52.71,52.73,26500.0,35.2912,35.2979,35.2644,35.2778,26500.0
2005-11-17 10:50:00,52.72,52.75,52.7,52.7,20800.0,35.2711,35.2912,35.2577,35.2577,20800.0
2005-11-17 10:55:00,52.7,52.72,52.69,52.69,15300.0,35.2577,35.2711,35.251,35.251,15300.0
2005-11-17 11:00:00,52.7,52.7,52.62,52.62,34300.0,35.2577,35.2577,35.2042,35.2042,34300.0
2005-11-17 11:05:00,52.63,52.67,52.62,52.66,27100.0,35.2109,35.2377,35.2042,35.231,27100.0
2005-11-17 11:10:00,52.66,52.66,52.63,52.63,19500.0,35.231,35.231,35.2109,35.2109,19500.0
2005-11-17 11:15:00,52.63,52.65,52.62,52.65,15700.0,35.2109,35.2243,35.2042,35.2243,15700.0
2005-11-17 11:20:00,52.65,52.74,52.63,52.73,18900.0,35.2243,35.2845,35.2109,35.2778,18900.0
2005-11-17 11:25:00,52.73,52.73,52.68,52.68,25600.0,35.2778,35.2778,35.2444,35.2444,25600.0
2005-11-17 11:30:00,52.68,52.69,52.66,52.69,27400.0,35.2444,35.251,35.231,35.251,27400.0
2005-11-17 11:35:00,52.7,52.7,52.67,52.68,34200.0,35.2577,35.2577,35.2377,35.2444,34200.0
2005-11-17 11:40:00,52.68,52.7,52.66,52.67,24300.0,35.2444,35.2577,35.231,35.2377,24300.0
2005-11-17 11:45:00,52.68,52.7,52.66,52.7,9100.0,35.2444,35.2577,35.231,35.2577,9100.0
2005-11-17 11:50:00,52.7,52.72,52.7,52.72,37600.0,35.2577,35.2711,35.2577,35.2711,37600.0
2005-11-17 11:55:00,52.72,52.81,52.71,52.81,28800.0,35.2711,35.3313,35.2644,35.3313,28800.0
2005-11-17 12:00:00,52.81,52.82,52.76,52.79,18400.0,35.3313,35.338,35.2979,35.318,18400.0
2005-11-17 12:05:00,52.8,52.81,52.79,52.79,156900.0,35.3246,35.3313,35.318,35.318,156900.0
2005-11-17 12:10:00,52.8,52.82,52.77,52.8,22600.0,35.3246,35.338,35.3046,35.3246,22600.0
2005-11-17 12:15:00,52.8,52.8,52.71,52.75,15600.0,35.3246,35.3246,35.2644,35.2912,15600.0
2005-11-17 12:20:00,52.75,52.79,52.75,52.75,221300.0,35.2912,35.318,35.2912,35.2912,221300.0
2005-11-17 12:25:00,52.75,52.79,52.74,52.75,27900.0,35.2912,35.318,35.2845,35.2912,27900.0
2005-11-17 12:30:00,52.77,52.78,52.73,52.75,30900.0,35.3046,35.3113,35.2778,35.2912,30900.0
2005-11-17 12:35:00,52.77,52.8,52.74,52.76,26600.0,35.3046,35.3246,35.2845,35.2979,26600.0
2005-11-17 12:40:00,52.76,52.8,52.75,52.79,10300.0,35.2979,35.3246,35.2912,35.318,10300.0
2005-11-17 12:45:00,52.79,52.79,52.74,52.75,28800.0,35.318,35.318,35.2845,35.2912,28800.0
2005-11-17 12:50:00,52.76,52.8,52.72,52.75,22700.0,35.2979,35.3246,35.2711,35.2912,22700.0
2005-11-17 12:55:00,52.75,52.82,52.75,52.8,12100.0,35.2912,35.338,35.2912,35.3246,12100.0
2005-11-17 13:00:00,52.81,52.84,52.79,52.8,18700.0,35.3313,35.3514,35.318,35.3246,18700.0
2005-11-17 13:05:00,52.8,52.9,52.8,52.9,17500.0,35.3246,35.3915,35.3246,35.3915,17500.0
2005-11-17 13:10:00,52.89,52.89,52.83,52.83,18500.0,35.3849,35.3849,35.3447,35.3447,18500.0
2005-11-17 13:15:00,52.83,52.83,52.75,52.75,15800.0,35.3447,35.3447,35.2912,35.2912,15800.0
2005-11-17 13:20:00,52.74,52.8,52.74,52.8,10400.0,35.2845,35.3246,35.2845,35.3246,10400.0
2005-11-17 13:25:00,52.79,52.85,52.79,52.8,18800.0,35.318,35.3581,35.318,35.3246,18800.0
2005-11-17 13:30:00,52.79,52.85,52.79,52.82,34100.0,35.318,35.3581,35.318,35.338,34100.0
2005-11-17 13:35:00,52.82,52.86,52.79,52.83,21100.0,35.338,35.3648,35.318,35.3447,21100.0
2005-11-17 13:40:00,52.83,52.91,52.81,52.91,38000.0,35.3447,35.3982,35.3313,35.3982,38000.0
2005-11-17 13:45:00,52.9,52.93,52.87,52.87,34500.0,35.3915,35.4116,35.3715,35.3715,34500.0
2005-11-17 13:50:00,52.87,52.91,52.85,52.91,18100.0,35.3715,35.3982,35.3581,35.3982,18100.0
2005-11-17 13:55:00,52.94,52.98,52.93,52.95,13600.0,35.4183,35.4451,35.4116,35.425,13600.0
2005-11-17 14:00:00,52.94,52.97,52.87,52.97,23400.0,35.4183,35.4384,35.3715,35.4384,23400.0
2005-11-17 14:05:00,52.94,52.98,52.93,52.98,9400.0,35.4183,35.4451,35.4116,35.4451,9400.0
2005-11-17 14:10:00,52.98,53.09,52.98,53.07,18400.0,35.4451,35.5187,35.4451,35.5053,18400.0
2005-11-17 14:15:00,53.08,53.12,53.06,53.12,10900.0,35.512,35.5387,35.4986,35.5387,10900.0
2005-11-17 14:20:00,53.14,53.23,53.12,53.2,39700.0,35.5521,35.6123,35.5387,35.5923,39700.0
2005-11-17 14:25:00,53.2,53.29,53.19,53.28,12600.0,35.5923,35.6525,35.5856,35.6458,12600.0
2005-11-17 14:30:00,53.28,53.32,53.25,53.32,15900.0,35.6458,35.6725,35.6257,35.6725,15900.0
2005-11-17 14:35:00,53.32,53.39,53.27,53.39,36800.0,35.6725,35.7194,35.6391,35.7194,36800.0
2005-11-17 14:40:00,53.35,53.39,53.28,53.29,17000.0,35.6926,35.7194,35.6458,35.6525,17000.0
2005-11-17 14:45:00,53.29,53.29,53.26,53.27,12300.0,35.6525,35.6525,35.6324,35.6391,12300.0
2005-11-17 14:50:00,53.28,53.28,53.23,53.26,11200.0,35.6458,35.6458,35.6123,35.6324,11200.0
2005-11-17 14:55:00,53.27,53.28,53.25,53.27,43100.0,35.6391,35.6458,35.6257,35.6391,43100.0
2005-11-17 15:00:00,53.26,53.28,53.24,53.24,9200.0,35.6324,35.6458,35.619,35.619,9200.0
2005-11-17 15:05:00,53.25,53.25,53.18,53.19,15400.0,35.6257,35.6257,35.5789,35.5856,15400.0
2005-11-17 15:10:00,53.19,53.3,53.18,53.3,25400.0,35.5856,35.6592,35.5789,35.6592,25400.0
2005-11-17 15:15:00,53.3,53.35,53.3,53.35,17400.0,35.6592,35.6926,35.6592,35.6926,17400.0
2005-11-17 15:20:00,53.35,53.37,53.33,53.34,11800.0,35.6926,35.706,35.6792,35.6859,11800.0
2005-11-17 15:25:00,53.35,53.38,53.33,53.37,19100.0,35.6926,35.7127,35.6792,35.706,19100.0
2005-11-17 15:30:00,53.36,53.37,53.34,53.35,20000.0,35.6993,35.706,35.6859,35.6926,20000.0
2005-11-17 15:35:00,53.34,53.36,53.27,53.3,24200.0,35.6859,35.6993,35.6391,35.6592,24200.0
2005-11-17 15:40:00,53.3,53.3,53.27,53.28,91100.0,35.6592,35.6592,35.6391,35.6458,91100.0
2005-11-17 15:45:00,53.28,53.3,53.28,53.3,28600.0,35.6458,35.6592,35.6458,35.6592,28600.0
2005-11-17 15:50:00,53.3,53.3,53.27,53.28,52600.0,35.6592,35.6592,35.6391,35.6458,52600.0
2005-11-17 15:55:00,53.28,53.29,53.16,53.28,95300.0,35.6458,35.6525,35.5655,35.6458,95300.0
2005-11-18 09:30:00,53.53,53.53,52.87,53.05,228000.0,35.813,35.813,35.3715,35.4919,228000.0
2005-11-18 09:35:00,53.09,53.1,52.92,52.94,40600.0,35.5187,35.5253,35.4049,35.4183,40600.0
2005-11-18 09:40:00,52.94,53.02,52.94,53.01,37400.0,35.4183,35.4718,35.4183,35.4651,37400.0
2005-11-18 09:45:00,52.98,53.06,52.98,53.02,31400.0,35.4451,35.4986,35.4451,35.4718,31400.0
2005-11-18 09:50:00,53.02,53.04,52.93,53.01,47400.0,35.4718,35.4852,35.4116,35.4651,47400.0
2005-11-18 09:55:00,53.0,53.02,52.99,53.02,26500.0,35.4584,35.4718,35.4518,35.4718,26500.0
2005-11-18 10:00:00,53.01,53.02,53.0,53.01,68400.0,35.4651,35.4718,35.4584,35.4651,68400.0
2005-11-18 10:05:00,53.01,53.1,53.01,53.1,34800.0,35.4651,35.5253,35.4651,35.5253,34800.0
2005-11-18 10:10:00,53.09,53.12,53.06,53.07,61300.0,35.5187,35.5387,35.4986,35.5053,61300.0
2005-11-18 10:15:00,53.07,53.14,53.06,53.1,44800.0,35.5053,35.5521,35.4986,35.5253,44800.0
2005-11-18 10:20:00,53.09,53.11,53.09,53.11,32000.0,35.5187,35.532,35.5187,35.532,32000.0
2005-11-18 10:25:00,53.11,53.12,53.09,53.09,25200.0,35.532,35.5387,35.5187,35.5187,25200.0
2005-11-18 10:30:00,53.09,53.11,53.09,53.09,28700.0,35.5187,35.532,35.5187,35.5187,28700.0
2005-11-18 10:35:00,53.1,53.12,53.07,53.1,24900.0,35.5253,35.5387,35.5053,35.5253,24900.0
2005-11-18 10:40:00,53.1,53.12,53.07,53.08,48300.0,35.5253,35.5387,35.5053,35.512,48300.0
2005-11-18 10:45:00,53.08,53.08,53.06,53.07,34200.0,35.512,35.512,35.4986,35.5053,34200.0
2005-11-18 10:50:00,53.06,53.07,53.05,53.05,17700.0,35.4986,35.5053,35.4919,35.4919,17700.0
2005-11-18 10:55:00,53.05,53.06,53.03,53.03,20100.0,35.4919,35.4986,35.4785,35.4785,20100.0
2005-11-18 11:00:00,53.03,53.05,53.01,53.01,22000.0,35.4785,35.4919,35.4651,35.4651,22000.0
2005-11-18 11:05:00,53.01,53.03,53.01,53.01,19600.0,35.4651,35.4785,35.4651,35.4651,19600.0
2005-11-18 11:10:00,53.01,53.05,53.01,53.04,69400.0,35.4651,35.4919,35.4651,35.4852,69400.0
2005-11-18 11:15:00,53.04,53.1,53.04,53.07,24500.0,35.4852,35.5253,35.4852,35.5053,24500.0
2005-11-18 11:20:00,53.07,53.07,53.02,53.02,24800.0,35.5053,35.5053,35.4718,35.4718,24800.0
2005-11-18 11:25:00,53.03,53.04,53.02,53.04,17800.0,35.4785,35.4852,35.4718,35.4852,17800.0
2005-11-18 11:30:00,53.04,53.05,53.02,53.02,16800.0,35.4852,35.4919,35.4718,35.4718,16800.0
2005-11-18 11:35:00,53.02,53.03,52.99,53.03,15500.0,35.4718,35.4785,35.4518,35.4785,15500.0
2005-11-18 11:40:00,53.01,53.07,53.01,53.07,14700.0,35.4651,35.5053,35.4651,35.5053,14700.0
2005-11-18 11:45:00,53.07,53.08,53.07,53.07,3800.0,35.5053,35.512,35.5053,35.5053,3800.0
2005-11-18 11:50:00,53.08,53.1,53.07,53.1,3400.0,35.512,35.5253,35.5053,35.5253,3400.0
2005-11-18 11:55:00,53.1,53.11,53.08,53.1,13200.0,35.5253,35.532,35.512,35.5253,13200.0
2005-11-18 12:00:00,53.1,53.11,53.08,53.09,17000.0,35.5253,35.532,35.512,35.5187,17000.0
2005-11-18 12:05:00,53.09,53.1,53.08,53.09,11100.0,35.5187,35.5253,35.512,35.5187,11100.0
2005-11-18 12:10:00,53.08,53.11,53.08,53.1,30500.0,35.512,35.532,35.512,35.5253,30500.0
2005-11-18 12:15:00,53.11,53.2,53.1,53.16,32500.0,35.532,35.5923,35.5253,35.5655,32500.0
2005-11-18 12:20:00,53.2,53.26,53.18,53.25,33400.0,35.5923,35.6324,35.5789,35.6257,33400.0
2005-11-18 12:25:00,53.25,53.26,53.19,53.19,33300.0,35.6257,35.6324,35.5856,35.5856,33300.0
2005-11-18 12:30:00,53.19,53.19,53.13,53.13,13000.0,35.5856,35.5856,35.5454,35.5454,13000.0
2005-11-18 12:35:00,53.15,53.16,53.1,53.1,8400.0,35.5588,35.5655,35.5253,35.5253,8400.0
2005-11-18 12:40:00,53.12,53.12,53.08,53.09,7000.0,35.5387,35.5387,35.512,35.5187,7000.0
2005-11-18 12:45:00,53.09,53.21,53.09,53.21,41900.0,35.5187,35.5989,35.5187,35.5989,41900.0
2005-11-18 12:50:00,53.21,53.24,53.18,53.18,23000.0,35.5989,35.619,35.5789,35.5789,23000.0
2005-11-18 12:55:00,53.18,53.24,53.18,53.22,12400.0,35.5789,35.619,35.5789,35.6056,12400.0
2005-11-18 13:00:00,53.21,53.21,53.16,53.19,9700.0,35.5989,35.5989,35.5655,35.5856,9700.0
2005-11-18 13:05:00,53.19,53.19,53.15,53.16,12100.0,35.5856,35.5856,35.5588,35.5655,12100.0
2005-11-18 13:10:00,53.15,53.17,53.11,53.13,11100.0,35.5588,35.5722,35.532,35.5454,11100.0
2005-11-18 13:15:00,53.13,53.15,53.1,53.15,15600.0,35.5454,35.5588,35.5253,35.5588,15600.0
2005-11-18 13:20:00,53.14,53.15,53.12,53.13,12800.0,35.5521,35.5588,35.5387,35.5454,12800.0
2005-11-18 13:25:00,53.12,53.14,53.11,53.13,7400.0,35.5387,35.5521,35.532,35.5454,7400.0
2005-11-18 13:30:00,53.13,53.14,53.1,53.14,54100.0,35.5454,35.5521,35.5253,35.5521,54100.0
2005-11-18 13:35:00,53.13,53.18,53.12,53.16,6900.0,35.5454,35.5789,35.5387,35.5655,6900.0
2005-11-18 13:40:00,53.15,53.19,53.14,53.18,8300.0,35.5588,35.5856,35.5521,35.5789,8300.0
2005-11-18 13:45:00,53.17,53.2,53.17,53.17,8200.0,35.5722,35.5923,35.5722,35.5722,8200.0
2005-11-18 13:50:00,53.17,53.17,53.16,53.16,7900.0,35.5722,35.5722,35.5655,35.5655,7900.0
2005-11-18 13:55:00,53.16,53.25,53.16,53.22,11800.0,35.5655,35.6257,35.5655,35.6056,11800.0
2005-11-18 14:00:00,53.2,53.21,53.19,53.19,6100.0,35.5923,35.5989,35.5856,35.5856,6100.0
2005-11-18 14:05:00,53.19,53.23,53.18,53.23,11000.0,35.5856,35.6123,35.5789,35.6123,11000.0
2005-11-18 14:10:00,53.22,53.26,53.2,53.26,11500.0,35.6056,35.6324,35.5923,35.6324,11500.0
2005-11-18 14:15:00,53.27,53.27,53.25,53.26,8200.0,35.6391,35.6391,35.6257,35.6324,8200.0
2005-11-18 14:20:00,53.26,53.28,53.24,53.25,8100.0,35.6324,35.6458,35.619,35.6257,8100.0
2005-11-18 14:25:00,53.25,53.26,53.17,53.19,14900.0,35.6257,35.6324,35.5722,35.5856,14900.0
2005-11-18 14:30:00,53.19,53.19,53.17,53.19,6900.0,35.5856,35.5856,35.5722,35.5856,6900.0
2005-11-18 14:35:00,53.2,53.21,53.19,53.2,20800.0,35.5923,35.5989,35.5856,35.5923,20800.0
2005-11-18 14:40:00,53.2,53.22,53.2,53.21,13800.0,35.5923,35.6056,35.5923,35.5989,13800.0
2005-11-18 14:45:00,53.21,53.22,53.2,53.2,19100.0,35.5989,35.6056,35.5923,35.5923,19100.0
2005-11-18 14:50:00,53.21,53.23,53.17,53.22,9800.0,35.5989,35.6123,35.5722,35.6056,9800.0
2005-11-18 14:55:00,53.21,53.24,53.21,53.23,11100.0,35.5989,35.619,35.5989,35.6123,11100.0
2005-11-18 15:00:00,53.22,53.23,53.21,53.22,15200.0,35.6056,35.6123,35.5989,35.6056,15200.0
2005-11-18 15:05:00,53.22,53.24,53.21,53.23,11300.0,35.6056,35.619,35.5989,35.6123,11300.0
2005-11-18 15:10:00,53.22,53.25,53.19,53.23,25400.0,35.6056,35.6257,35.5856,35.6123,25400.0
2005-11-18 15:15:00,53.23,53.24,53.2,53.21,11200.0,35.6123,35.619,35.5923,35.5989,11200.0
2005-11-18 15:20:00,53.21,53.24,53.2,53.2,15100.0,35.5989,35.619,35.5923,35.5923,15100.0
2005-11-18 15:25:00,53.2,53.22,53.18,53.2,9900.0,35.5923,35.6056,35.5789,35.5923,9900.0
2005-11-18 15:30:00,53.2,53.25,53.2,53.22,8000.0,35.5923,35.6257,35.5923,35.6056,8000.0
2005-11-18 15:35:00,53.24,53.24,53.2,53.2,15700.0,35.619,35.619,35.5923,35.5923,15700.0
2005-11-18 15:40:00,53.2,53.27,53.2,53.26,29300.0,35.5923,35.6391,35.5923,35.6324,29300.0
2005-11-18 15:45:00,53.25,53.25,53.16,53.25,24900.0,35.6257,35.6257,35.5655,35.6257,24900.0
2005-11-18 15:50:00,53.25,53.31,53.24,53.31,16300.0,35.6257,35.6658,35.619,35.6658,16300.0
2005-11-18 15:55:00,53.29,53.32,53.29,53.3,17800.0,35.6525,35.6725,35.6525,35.6592,17800.0
2005-11-21 09:35:00,53.0,53.24,52.97,53.19,46800.0,35.4584,35.619,35.4384,35.5856,46800.0
2005-11-21 09:40:00,53.19,53.22,53.16,53.16,16700.0,35.5856,35.6056,35.5655,35.5655,16700.0
2005-11-21 09:45:00,53.17,53.19,53.05,53.16,69500.0,35.5722,35.5856,35.4919,35.5655,69500.0
2005-11-21 09:50:00,53.16,53.24,53.15,53.24,30300.0,35.5655,35.619,35.5588,35.619,30300.0
2005-11-21 09:55:00,53.25,53.27,53.2,53.26,86900.0,35.6257,35.6391,35.5923,35.6324,86900.0
2005-11-21 10:00:00,53.27,53.37,53.27,53.34,20200.0,35.6391,35.706,35.6391,35.6859,20200.0
2005-11-21 10:05:00,53.33,53.4,53.31,53.31,34400.0,35.6792,35.7261,35.6658,35.6658,34400.0
2005-11-21 10:10:00,53.31,53.32,53.28,53.28,20300.0,35.6658,35.6725,35.6458,35.6458,20300.0
2005-11-21 10:15:00,53.28,53.29,53.1,53.14,49800.0,35.6458,35.6525,35.5253,35.5521,49800.0
2005-11-21 10:20:00,53.14,53.15,53.06,53.07,71100.0,35.5521,35.5588,35.4986,35.5053,71100.0
2005-11-21 10:25:00,53.07,53.07,53.01,53.05,56900.0,35.5053,35.5053,35.4651,35.4919,56900.0
2005-11-21 10:30:00,53.05,53.07,53.04,53.07,16100.0,35.4919,35.5053,35.4852,35.5053,16100.0
2005-11-21 10:35:00,53.07,53.07,53.04,53.05,20000.0,35.5053,35.5053,35.4852,35.4919,20000.0
2005-11-21 10:40:00,53.05,53.06,53.0,53.01,33100.0,35.4919,35.4986,35.4584,35.4651,33100.0
2005-11-21 10:45:00,53.01,53.02,52.99,53.0,20300.0,35.4651,35.4718,35.4518,35.4584,20300.0
2005-11-21 10:50:00,52.99,53.01,52.99,53.0,16700.0,35.4518,35.4651,35.4518,35.4584,16700.0
2005-11-21 10:55:00,53.0,53.04,53.0,53.04,27400.0,35.4584,35.4852,35.4584,35.4852,27400.0
2005-11-21 11:00:00,53.04,53.04,53.0,53.01,22300.0,35.4852,35.4852,35.4584,35.4651,22300.0
2005-11-21 11:05:00,53.01,53.01,52.98,52.98,11300.0,35.4651,35.4651,35.4451,35.4451,11300.0
2005-11-21 11:10:00,52.98,53.02,52.98,53.0,16900.0,35.4451,35.4718,35.4451,35.4584,16900.0
2005-11-21 11:15:00,53.0,53.02,52.95,53.01,25400.0,35.4584,35.4718,35.425,35.4651,25400.0
2005-11-21 11:20:00,53.01,53.01,52.98,53.0,34600.0,35.4651,35.4651,35.4451,35.4584,34600.0
2005-11-21 11:25:00,52.99,53.0,52.99,52.99,22900.0,35.4518,35.4584,35.4518,35.4518,22900.0
2005-11-21 11:30:00,52.99,53.02,52.98,52.98,26100.0,35.4518,35.4718,35.4451,35.4451,26100.0
2005-11-21 11:35:00,52.98,52.99,52.94,52.96,15800.0,35.4451,35.4518,35.4183,35.4317,15800.0
2005-11-21 11:40:00,52.96,52.97,52.88,52.9,22700.0,35.4317,35.4384,35.3782,35.3915,22700.0
2005-11-21 11:45:00,52.89,52.91,52.86,52.88,20000.0,35.3849,35.3982,35.3648,35.3782,20000.0
2005-11-21 11:50:00,52.88,52.95,52.88,52.94,5800.0,35.3782,35.425,35.3782,35.4183,5800.0
2005-11-21 11:55:00,52.95,52.98,52.95,52.98,10800.0,35.425,35.4451,35.425,35.4451,10800.0
2005-11-21 12:00:00,52.98,52.99,52.97,52.99,20600.0,35.4451,35.4518,35.4384,35.4518,20600.0
2005-11-21 12:05:00,52.99,52.99,52.91,52.93,15400.0,35.4518,35.4518,35.3982,35.4116,15400.0
2005-11-21 12:10:00,52.91,52.93,52.89,52.93,12400.0,35.3982,35.4116,35.3849,35.4116,12400.0
2005-11-21 12:15:00,52.93,52.97,52.93,52.93,16700.0,35.4116,35.4384,35.4116,35.4116,16700.0
2005-11-21 12:20:00,52.94,52.96,52.94,52.96,8300.0,35.4183,35.4317,35.4183,35.4317,8300.0
2005-11-21 12:25:00,52.95,52.97,52.95,52.97,9200.0,35.425,35.4384,35.425,35.4384,9200.0
2005-11-21 12:30:00,52.97,53.0,52.97,52.99,10200.0,35.4384,35.4584,35.4384,35.4518,10200.0
2005-11-21 12:35:00,52.99,53.01,52.99,53.01,15600.0,35.4518,35.4651,35.4518,35.4651,15600.0
2005-11-21 12:40:00,53.01,53.02,53.0,53.02,14500.0,35.4651,35.4718,35.4584,35.4718,14500.0
2005-11-21 12:45:00,53.02,53.03,53.01,53.03,31800.0,35.4718,35.4785,35.4651,35.4785,31800.0
2005-11-21 12:50:00,53.03,53.03,53.0,53.01,6200.0,35.4785,35.4785,35.4584,35.4651,6200.0
2005-11-21 12:55:00,53.02,53.03,52.99,52.99,13000.0,35.4718,35.4785,35.4518,35.4518,13000.0
2005-11-21 13:00:00,53.0,53.01,52.97,52.97,11000.0,35.4584,35.4651,35.4384,35.4384,11000.0
2005-11-21 13:05:00,52.98,52.98,52.95,52.96,8900.0,35.4451,35.4451,35.425,35.4317,8900.0
2005-11-21 13:10:00,52.95,53.0,52.95,53.0,20900.0,35.425,35.4584,35.425,35.4584,20900.0
2005-11-21 13:15:00,52.99,53.0,52.95,52.95,27500.0,35.4518,35.4584,35.425,35.425,27500.0
2005-11-21 13:20:00,52.9,52.92,52.9,52.92,25400.0,35.3915,35.4049,35.3915,35.4049,25400.0
2005-11-21 13:25:00,52.92,52.97,52.92,52.96,15000.0,35.4049,35.4384,35.4049,35.4317,15000.0
2005-11-21 13:30:00,52.96,52.97,52.95,52.97,20900.0,35.4317,35.4384,35.425,35.4384,20900.0
2005-11-21 13:35:00,52.96,52.98,52.96,52.98,24800.0,35.4317,35.4451,35.4317,35.4451,24800.0
2005-11-21 13:40:00,52.97,52.97,52.95,52.97,6100.0,35.4384,35.4384,35.425,35.4384,6100.0
2005-11-21 13:45:00,52.96,52.97,52.96,52.96,10400.0,35.4317,35.4384,35.4317,35.4317,10400.0
2005-11-21 13:50:00,52.96,53.0,52.96,52.96,7300.0,35.4317,35.4584,35.4317,35.4317,7300.0
2005-11-21 13:55:00,53.0,53.0,52.99,53.0,42400.0,35.4584,35.4584,35.4518,35.4584,42400.0
2005-11-21 14:00:00,53.01,53.05,53.0,53.04,62100.0,35.4651,35.4919,35.4584,35.4852,62100.0
2005-11-21 14:05:00,53.03,53.05,53.02,53.05,13400.0,35.4785,35.4919,35.4718,35.4919,13400.0
2005-11-21 14:10:00,53.04,53.05,53.04,53.05,13100.0,35.4852,35.4919,35.4852,35.4919,13100.0
2005-11-21 14:15:00,53.05,53.05,53.04,53.04,9600.0,35.4919,35.4919,35.4852,35.4852,9600.0
2005-11-21 14:20:00,53.04,53.05,53.03,53.03,10300.0,35.4852,35.4919,35.4785,35.4785,10300.0
2005-11-21 14:25:00,53.04,53.04,53.0,53.02,26600.0,35.4852,35.4852,35.4584,35.4718,26600.0
2005-11-21 14:30:00,53.02,53.02,52.95,52.97,21300.0,35.4718,35.4718,35.425,35.4384,21300.0
2005-11-21 14:35:00,52.97,53.03,52.97,53.0,13800.0,35.4384,35.4785,35.4384,35.4584,13800.0
2005-11-21 14:40:00,52.99,53.05,52.99,53.05,12600.0,35.4518,35.4919,35.4518,35.4919,12600.0
2005-11-21 14:45:00,53.05,53.11,53.05,53.11,13300.0,35.4919,35.532,35.4919,35.532,13300.0
2005-11-21 14:50:00,53.11,53.11,53.08,53.1,12700.0,35.532,35.532,35.512,35.5253,12700.0
2005-11-21 14:55:00,53.11,53.12,53.09,53.09,18000.0,35.532,35.5387,35.5187,35.5187,18000.0
2005-11-21 15:00:00,53.09,53.1,53.05,53.1,16200.0,35.5187,35.5253,35.4919,35.5253,16200.0
2005-11-21 15:05:00,53.1,53.13,53.09,53.13,9900.0,35.5253,35.5454,35.5187,35.5454,9900.0
2005-11-21 15:10:00,53.13,53.15,53.09,53.1,33100.0,35.5454,35.5588,35.5187,35.5253,33100.0
2005-11-21 15:15:00,53.08,53.14,53.07,53.1,19300.0,35.512,35.5521,35.5053,35.5253,19300.0
2005-11-21 15:20:00,53.1,53.15,53.1,53.15,8600.0,35.5253,35.5588,35.5253,35.5588,8600.0
2005-11-21 15:25:00,53.15,53.15,53.14,53.15,15000.0,35.5588,35.5588,35.5521,35.5588,15000.0
2005-11-21 15:30:00,53.15,53.2,53.14,53.2,24400.0,35.5588,35.5923,35.5521,35.5923,24400.0
2005-11-21 15:35:00,53.17,53.25,53.17,53.25,26700.0,35.5722,35.6257,35.5722,35.6257,26700.0
2005-11-21 15:40:00,53.25,53.29,53.24,53.25,44600.0,35.6257,35.6525,35.619,35.6257,44600.0
2005-11-21 15:45:00,53.26,53.26,53.24,53.26,23300.0,35.6324,35.6324,35.619,35.6324,23300.0
2005-11-21 15:50:00,53.26,53.27,53.26,53.26,28100.0,35.6324,35.6391,35.6324,35.6324,28100.0
2005-11-21 15:55:00,53.26,53.27,53.21,53.21,31700.0,35.6324,35.6391,35.5989,35.5989,31700.0
2005-11-22 09:30:00,52.94,53.09,52.94,53.09,49800.0,35.4183,35.5187,35.4183,35.5187,49800.0
2005-11-22 09:35:00,53.05,53.05,52.94,52.97,11700.0,35.4919,35.4919,35.4183,35.4384,11700.0
2005-11-22 09:40:00,52.97,53.09,52.97,53.08,5200.0,35.4384,35.5187,35.4384,35.512,5200.0
2005-11-22 09:45:00,53.07,53.08,53.02,53.02,16400.0,35.5053,35.512,35.4718,35.4718,16400.0
2005-11-22 09:50:00,53.03,53.19,53.01,53.17,26400.0,35.4785,35.5856,35.4651,35.5722,26400.0
2005-11-22 09:55:00,53.16,53.16,53.1,53.1,13800.0,35.5655,35.5655,35.5253,35.5253,13800.0
2005-11-22 10:00:00,53.1,53.2,53.03,53.19,13500.0,35.5253,35.5923,35.4785,35.5856,13500.0
2005-11-22 10:05:00,53.19,53.19,53.15,53.16,13200.0,35.5856,35.5856,35.5588,35.5655,13200.0
2005-11-22 10:10:00,53.16,53.17,53.14,53.14,24200.0,35.5655,35.5722,35.5521,35.5521,24200.0
2005-11-22 10:15:00,53.14,53.16,53.14,53.16,6000.0,35.5521,35.5655,35.5521,35.5655,6000.0
2005-11-22 10:20:00,53.16,53.18,53.14,53.16,12500.0,35.5655,35.5789,35.5521,35.5655,12500.0
2005-11-22 10:25:00,53.16,53.16,53.14,53.14,11800.0,35.5655,35.5655,35.5521,35.5521,11800.0
2005-11-22 10:30:00,53.15,53.16,53.13,53.14,10200.0,35.5588,35.5655,35.5454,35.5521,10200.0
2005-11-22 10:35:00,53.15,53.16,53.13,53.16,16000.0,35.5588,35.5655,35.5454,35.5655,16000.0
2005-11-22 10:40:00,53.14,53.15,53.08,53.08,20500.0,35.5521,35.5588,35.512,35.512,20500.0
2005-11-22 10:45:00,53.09,53.15,53.08,53.15,15900.0,35.5187,35.5588,35.512,35.5588,15900.0
2005-11-22 10:50:00,53.15,53.18,53.15,53.18,13400.0,35.5588,35.5789,35.5588,35.5789,13400.0
2005-11-22 10:55:00,53.17,53.24,53.17,53.24,12400.0,35.5722,35.619,35.5722,35.619,12400.0
2005-11-22 11:00:00,53.24,53.31,53.24,53.3,18200.0,35.619,35.6658,35.619,35.6592,18200.0
2005-11-22 11:05:00,53.3,53.33,53.3,53.31,9700.0,35.6592,35.6792,35.6592,35.6658,9700.0
2005-11-22 11:10:00,53.31,53.33,53.3,53.32,9900.0,35.6658,35.6792,35.6592,35.6725,9900.0
2005-11-22 11:15:00,53.32,53.34,53.32,53.33,8300.0,35.6725,35.6859,35.6725,35.6792,8300.0
2005-11-22 11:20:00,53.33,53.35,53.32,53.35,9100.0,35.6792,35.6926,35.6725,35.6926,9100.0
2005-11-22 11:25:00,53.35,53.37,53.13,53.33,11600.0,35.6926,35.706,35.5454,35.6792,11600.0
2005-11-22 11:30:00,53.33,53.34,53.33,53.34,7100.0,35.6792,35.6859,35.6792,35.6859,7100.0
2005-11-22 11:35:00,53.34,53.35,53.33,53.35,10900.0,35.6859,35.6926,35.6792,35.6926,10900.0
2005-11-22 11:40:00,53.36,53.38,53.35,53.36,10900.0,35.6993,35.7127,35.6926,35.6993,10900.0
2005-11-22 11:45:00,53.37,53.42,53.37,53.42,5500.0,35.706,35.7394,35.706,35.7394,5500.0
2005-11-22 11:50:00,53.41,53.44,53.41,53.43,3500.0,35.7327,35.7528,35.7327,35.7461,3500.0
2005-11-22 11:55:00,53.43,53.43,53.42,53.43,117300.0,35.7461,35.7461,35.7394,35.7461,117300.0
2005-11-22 12:00:00,53.42,53.45,53.42,53.43,77200.0,35.7394,35.7595,35.7394,35.7461,77200.0
2005-11-22 12:05:00,53.43,53.48,53.43,53.48,44800.0,35.7461,35.7796,35.7461,35.7796,44800.0
2005-11-22 12:10:00,53.48,53.49,53.46,53.46,10100.0,35.7796,35.7863,35.7662,35.7662,10100.0
2005-11-22 12:15:00,53.46,53.46,53.4,53.4,7800.0,35.7662,35.7662,35.7261,35.7261,7800.0
2005-11-22 12:20:00,53.4,53.41,53.38,53.38,8000.0,35.7261,35.7327,35.7127,35.7127,8000.0
2005-11-22 12:25:00,53.38,53.42,53.37,53.42,11900.0,35.7127,35.7394,35.706,35.7394,11900.0
2005-11-22 12:30:00,53.42,53.44,53.42,53.44,4400.0,35.7394,35.7528,35.7394,35.7528,4400.0
2005-11-22 12:35:00,53.44,53.49,53.42,53.49,9700.0,35.7528,35.7863,35.7394,35.7863,9700.0
2005-11-22 12:40:00,53.49,53.49,53.48,53.49,4000.0,35.7863,35.7863,35.7796,35.7863,4000.0
2005-11-22 12:45:00,53.49,53.5,53.48,53.49,7100.0,35.7863,35.793,35.7796,35.7863,7100.0
2005-11-22 12:50:00,53.49,53.5,53.49,53.5,10900.0,35.7863,35.793,35.7863,35.793,10900.0
2005-11-22 12:55:00,53.5,53.5,53.48,53.49,10000.0,35.793,35.793,35.7796,35.7863,10000.0
2005-11-22 13:00:00,53.48,53.5,53.48,53.49,14000.0,35.7796,35.793,35.7796,35.7863,14000.0
2005-11-22 13:05:00,53.5,53.5,53.49,53.5,16000.0,35.793,35.793,35.7863,35.793,16000.0
2005-11-22 13:10:00,53.5,53.5,53.49,53.5,16300.0,35.793,35.793,35.7863,35.793,16300.0
2005-11-22 13:15:00,53.5,53.5,53.47,53.47,14600.0,35.793,35.793,35.7729,35.7729,14600.0
2005-11-22 13:20:00,53.47,53.49,53.47,53.49,8100.0,35.7729,35.7863,35.7729,35.7863,8100.0
2005-11-22 13:25:00,53.48,53.49,53.48,53.49,9600.0,35.7796,35.7863,35.7796,35.7863,9600.0
2005-11-22 13:30:00,53.49,53.49,53.47,53.49,6600.0,35.7863,35.7863,35.7729,35.7863,6600.0
2005-11-22 13:35:00,53.49,53.49,53.47,53.49,5900.0,35.7863,35.7863,35.7729,35.7863,5900.0
2005-11-22 13:40:00,53.49,53.5,53.48,53.5,22000.0,35.7863,35.793,35.7796,35.793,22000.0
2005-11-22 13:45:00,53.5,53.5,53.49,53.49,47100.0,35.793,35.793,35.7863,35.7863,47100.0
2005-11-22 13:50:00,53.5,53.51,53.49,53.51,36100.0,35.793,35.7997,35.7863,35.7997,36100.0
2005-11-22 13:55:00,53.51,53.56,53.51,53.54,17600.0,35.7997,35.8331,35.7997,35.8197,17600.0
2005-11-22 14:00:00,53.55,53.65,53.55,53.61,25800.0,35.8264,35.8933,35.8264,35.8666,25800.0
2005-11-22 14:05:00,53.6,53.69,53.6,53.69,23400.0,35.8599,35.9201,35.8599,35.9201,23400.0
2005-11-22 14:10:00,53.69,53.7,53.68,53.68,14800.0,35.9201,35.9268,35.9134,35.9134,14800.0
2005-11-22 14:15:00,53.67,53.68,53.62,53.65,13500.0,35.9067,35.9134,35.8732,35.8933,13500.0
2005-11-22 14:20:00,53.64,53.66,53.64,53.65,10100.0,35.8866,35.9,35.8866,35.8933,10100.0
2005-11-22 14:25:00,53.65,53.69,53.64,53.68,12500.0,35.8933,35.9201,35.8866,35.9134,12500.0
2005-11-22 14:30:00,53.68,53.68,53.66,53.66,7300.0,35.9134,35.9134,35.9,35.9,7300.0
2005-11-22 14:35:00,53.66,53.66,53.64,53.65,14200.0,35.9,35.9,35.8866,35.8933,14200.0
2005-11-22 14:40:00,53.66,53.66,53.64,53.64,3200.0,35.9,35.9,35.8866,35.8866,3200.0
2005-11-22 14:45:00,53.65,53.68,53.65,53.68,18500.0,35.8933,35.9134,35.8933,35.9134,18500.0
2005-11-22 14:50:00,53.68,53.75,53.67,53.74,17700.0,35.9134,35.9602,35.9067,35.9535,17700.0
2005-11-22 14:55:00,53.74,53.75,53.69,53.71,10400.0,35.9535,35.9602,35.9201,35.9335,10400.0
2005-11-22 15:00:00,53.72,53.75,53.71,53.71,21200.0,35.9401,35.9602,35.9335,35.9335,21200.0
2005-11-22 15:05:00,53.72,53.75,53.72,53.75,13800.0,35.9401,35.9602,35.9401,35.9602,13800.0
2005-11-22 15:10:00,53.75,53.75,53.74,53.75,20000.0,35.9602,35.9602,35.9535,35.9602,20000.0
2005-11-22 15:15:00,53.75,53.75,53.73,53.75,20600.0,35.9602,35.9602,35.9468,35.9602,20600.0
2005-11-22 15:20:00,53.75,53.75,53.73,53.74,12000.0,35.9602,35.9602,35.9468,35.9535,12000.0
2005-11-22 15:25:00,53.74,53.77,53.73,53.76,41700.0,35.9535,35.9736,35.9468,35.9669,41700.0
2005-11-22 15:30:00,53.78,53.8,53.75,53.8,32100.0,35.9803,35.9937,35.9602,35.9937,32100.0
2005-11-22 15:35:00,53.78,53.8,53.77,53.79,16200.0,35.9803,35.9937,35.9736,35.987,16200.0
2005-11-22 15:40:00,53.8,53.87,53.79,53.87,46000.0,35.9937,36.0405,35.987,36.0405,46000.0
2005-11-22 15:45:00,53.87,53.88,53.85,53.86,38800.0,36.0405,36.0472,36.0271,36.0338,38800.0
2005-11-22 15:50:00,53.86,53.9,53.86,53.9,42900.0,36.0338,36.0606,36.0338,36.0606,42900.0
2005-11-22 15:55:00,53.9,53.9,53.82,53.83,34200.0,36.0606,36.0606,36.007,36.0137,34200.0
2005-11-23 09:30:00,53.72,53.73,53.64,53.73,29600.0,35.9401,35.9468,35.8866,35.9468,29600.0
2005-11-23 09:35:00,53.73,53.81,53.6,53.7,28400.0,35.9468,36.0004,35.8599,35.9268,28400.0
2005-11-23 09:40:00,53.72,53.8,53.71,53.71,3100.0,35.9401,35.9937,35.9335,35.9335,3100.0
2005-11-23 09:45:00,53.73,53.9,53.73,53.87,189500.0,35.9468,36.0606,35.9468,36.0405,189500.0
2005-11-23 09:50:00,53.87,53.9,53.83,53.89,20600.0,36.0405,36.0606,36.0137,36.0539,20600.0
2005-11-23 09:55:00,53.87,54.0,53.86,54.0,19700.0,36.0405,36.1275,36.0338,36.1275,19700.0
2005-11-23 10:00:00,54.0,54.04,53.9,53.91,12700.0,36.1275,36.1542,36.0606,36.0673,12700.0
2005-11-23 10:05:00,53.91,54.0,53.91,53.99,12600.0,36.0673,36.1275,36.0673,36.1208,12600.0
2005-11-23 10:10:00,53.98,54.0,53.95,54.0,26000.0,36.1141,36.1275,36.094,36.1275,26000.0
2005-11-23 10:15:00,54.0,54.08,54.0,54.07,24300.0,36.1275,36.181,36.1275,36.1743,24300.0
2005-11-23 10:20:00,54.07,54.08,54.0,54.05,39400.0,36.1743,36.181,36.1275,36.1609,39400.0
2005-11-23 10:25:00,54.05,54.11,54.03,54.1,10000.0,36.1609,36.2011,36.1475,36.1944,10000.0
2005-11-23 10:30:00,54.09,54.13,54.01,54.01,30500.0,36.1877,36.2144,36.1342,36.1342,30500.0
2005-11-23 10:35:00,53.98,53.99,53.85,53.91,27700.0,36.1141,36.1208,36.0271,36.0673,27700.0
2005-11-23 10:40:00,53.92,54.02,53.9,53.97,12700.0,36.074,36.1409,36.0606,36.1074,12700.0
2005-11-23 10:45:00,53.98,53.98,53.91,53.91,11000.0,36.1141,36.1141,36.0673,36.0673,11000.0
2005-11-23 10:50:00,53.91,53.95,53.88,53.95,27900.0,36.0673,36.094,36.0472,36.094,27900.0
2005-11-23 10:55:00,53.94,53.98,53.93,53.97,12300.0,36.0873,36.1141,36.0806,36.1074,12300.0
2005-11-23 11:00:00,53.97,54.04,53.97,54.01,10500.0,36.1074,36.1542,36.1074,36.1342,10500.0
2005-11-23 11:05:00,54.01,54.01,53.93,53.98,13900.0,36.1342,36.1342,36.0806,36.1141,13900.0
2005-11-23 11:10:00,53.98,54.0,53.96,53.99,10100.0,36.1141,36.1275,36.1007,36.1208,10100.0
2005-11-23 11:15:00,54.0,54.05,53.99,54.05,18700.0,36.1275,36.1609,36.1208,36.1609,18700.0
2005-11-23 11:20:00,54.04,54.12,53.99,54.11,15700.0,36.1542,36.2078,36.1208,36.2011,15700.0
2005-11-23 11:25:00,54.11,54.11,54.0,54.08,10700.0,36.2011,36.2011,36.1275,36.181,10700.0
2005-11-23 11:30:00,54.08,54.12,54.05,54.08,10700.0,36.181,36.2078,36.1609,36.181,10700.0
2005-11-23 11:35:00,54.11,54.14,54.09,54.11,14200.0,36.2011,36.2211,36.1877,36.2011,14200.0
2005-11-23 11:40:00,54.11,54.22,54.11,54.22,34300.0,36.2011,36.2747,36.2011,36.2747,34300.0
2005-11-23 11:45:00,54.21,54.23,54.18,54.23,16100.0,36.268,36.2814,36.2479,36.2814,16100.0
2005-11-23 11:50:00,54.2,54.27,54.17,54.2,13200.0,36.2613,36.3081,36.2412,36.2613,13200.0
2005-11-23 11:55:00,54.24,54.26,54.22,54.26,28000.0,36.288,36.3014,36.2747,36.3014,28000.0
2005-11-23 12:00:00,54.26,54.26,54.19,54.2,16700.0,36.3014,36.3014,36.2546,36.2613,16700.0
2005-11-23 12:05:00,54.18,54.18,54.13,54.16,16600.0,36.2479,36.2479,36.2144,36.2345,16600.0
2005-11-23 12:10:00,54.16,54.21,54.16,54.18,21000.0,36.2345,36.268,36.2345,36.2479,21000.0
2005-11-23 12:15:00,54.19,54.29,54.18,54.27,83800.0,36.2546,36.3215,36.2479,36.3081,83800.0
2005-11-23 12:20:00,54.28,54.3,54.24,54.26,28600.0,36.3148,36.3282,36.288,36.3014,28600.0
2005-11-23 12:25:00,54.24,54.29,54.24,54.24,9000.0,36.288,36.3215,36.288,36.288,9000.0
2005-11-23 12:30:00,54.24,54.29,54.23,54.25,18300.0,36.288,36.3215,36.2814,36.2947,18300.0
2005-11-23 12:35:00,54.28,54.34,54.28,54.3,13800.0,36.3148,36.3549,36.3148,36.3282,13800.0
2005-11-23 12:40:00,54.3,54.33,54.28,54.3,25800.0,36.3282,36.3483,36.3148,36.3282,25800.0
2005-11-23 12:45:00,54.3,54.37,54.17,54.35,26600.0,36.3282,36.375,36.2412,36.3616,26600.0
2005-11-23 12:50:00,54.34,54.36,54.31,54.36,11400.0,36.3549,36.3683,36.3349,36.3683,11400.0
2005-11-23 12:55:00,54.36,54.36,54.35,54.35,7700.0,36.3683,36.3683,36.3616,36.3616,7700.0
2005-11-23 13:00:00,54.36,54.36,54.29,54.29,7500.0,36.3683,36.3683,36.3215,36.3215,7500.0
2005-11-23 13:05:00,54.29,54.3,54.29,54.29,19000.0,36.3215,36.3282,36.3215,36.3215,19000.0
2005-11-23 13:10:00,54.29,54.3,54.29,54.3,3800.0,36.3215,36.3282,36.3215,36.3282,3800.0
2005-11-23 13:15:00,54.3,54.33,54.3,54.33,6600.0,36.3282,36.3483,36.3282,36.3483,6600.0
2005-11-23 13:20:00,54.33,54.37,54.3,54.37,21100.0,36.3483,36.375,36.3282,36.375,21100.0
2005-11-23 13:25:00,54.37,54.37,54.36,54.36,5200.0,36.375,36.375,36.3683,36.3683,5200.0
2005-11-23 13:30:00,54.37,54.39,54.36,54.39,20600.0,36.375,36.3884,36.3683,36.3884,20600.0
2005-11-23 13:35:00,54.39,54.43,54.39,54.43,31900.0,36.3884,36.4152,36.3884,36.4152,31900.0
2005-11-23 13:40:00,54.43,54.44,54.41,54.44,6500.0,36.4152,36.4218,36.4018,36.4218,6500.0
2005-11-23 13:45:00,54.44,54.44,54.43,54.43,11500.0,36.4218,36.4218,36.4152,36.4152,11500.0
2005-11-23 13:50:00,54.43,54.45,54.41,54.45,12100.0,36.4152,36.4285,36.4018,36.4285,12100.0
2005-11-23 13:55:00,54.45,54.53,54.45,54.53,26700.0,36.4285,36.4821,36.4285,36.4821,26700.0
2005-11-23 14:00:00,54.51,54.54,54.5,54.5,32800.0,36.4687,36.4887,36.462,36.462,32800.0
2005-11-23 14:05:00,54.5,54.5,54.46,54.47,9100.0,36.462,36.462,36.4352,36.4419,9100.0
2005-11-23 14:10:00,54.48,54.5,54.47,54.5,8900.0,36.4486,36.462,36.4419,36.462,8900.0
2005-11-23 14:15:00,54.49,54.55,54.49,54.55,17200.0,36.4553,36.4954,36.4553,36.4954,17200.0
2005-11-23 14:20:00,54.55,54.63,54.55,54.63,31400.0,36.4954,36.549,36.4954,36.549,31400.0
2005-11-23 14:25:00,54.62,54.63,54.61,54.63,11500.0,36.5423,36.549,36.5356,36.549,11500.0
2005-11-23 14:30:00,54.63,54.65,54.61,54.61,27200.0,36.549,36.5623,36.5356,36.5356,27200.0
2005-11-23 14:35:00,54.62,54.62,54.61,54.62,5900.0,36.5423,36.5423,36.5356,36.5423,5900.0
2005-11-23 14:40:00,54.62,54.63,54.61,54.63,8400.0,36.5423,36.549,36.5356,36.549,8400.0
2005-11-23 14:45:00,54.62,54.65,54.62,54.65,9800.0,36.5423,36.5623,36.5423,36.5623,9800.0
2005-11-23 14:50:00,54.64,54.65,54.64,54.65,19300.0,36.5557,36.5623,36.5557,36.5623,19300.0
2005-11-23 14:55:00,54.65,54.65,54.64,54.65,5600.0,36.5623,36.5623,36.5557,36.5623,5600.0
2005-11-23 15:00:00,54.64,54.65,54.62,54.64,29700.0,36.5557,36.5623,36.5423,36.5557,29700.0
2005-11-23 15:05:00,54.64,54.67,54.64,54.66,13700.0,36.5557,36.5757,36.5557,36.569,13700.0
2005-11-23 15:10:00,54.66,54.67,54.65,54.66,23100.0,36.569,36.5757,36.5623,36.569,23100.0
2005-11-23 15:15:00,54.66,54.76,54.66,54.76,30800.0,36.569,36.6359,36.569,36.6359,30800.0
2005-11-23 15:20:00,54.75,54.75,54.65,54.7,46600.0,36.6292,36.6292,36.5623,36.5958,46600.0
2005-11-23 15:25:00,54.7,54.75,54.68,54.74,22300.0,36.5958,36.6292,36.5824,36.6226,22300.0
2005-11-23 15:30:00,54.75,54.76,54.69,54.7,73500.0,36.6292,36.6359,36.5891,36.5958,73500.0
2005-11-23 15:35:00,54.71,54.71,54.64,54.65,43300.0,36.6025,36.6025,36.5557,36.5623,43300.0
2005-11-23 15:40:00,54.63,54.66,54.63,54.65,26900.0,36.549,36.569,36.549,36.5623,26900.0
2005-11-23 15:45:00,54.65,54.68,54.65,54.65,24500.0,36.5623,36.5824,36.5623,36.5623,24500.0
2005-11-23 15:50:00,54.66,54.66,54.57,54.57,31700.0,36.569,36.569,36.5088,36.5088,31700.0
2005-11-23 15:55:00,54.57,54.65,54.54,54.65,66900.0,36.5088,36.5623,36.4887,36.5623,66900.0
2005-11-25 09:30:00,54.64,54.64,54.38,54.52,30200.0,36.5557,36.5557,36.3817,36.4754,30200.0
2005-11-25 09:35:00,54.6,54.6,54.52,54.52,4900.0,36.5289,36.5289,36.4754,36.4754,4900.0
2005-11-25 09:40:00,54.51,54.51,54.45,54.51,6000.0,36.4687,36.4687,36.4285,36.4687,6000.0
2005-11-25 09:45:00,54.51,54.52,54.5,54.52,10100.0,36.4687,36.4754,36.462,36.4754,10100.0
2005-11-25 09:50:00,54.5,54.63,54.5,54.55,11700.0,36.462,36.549,36.462,36.4954,11700.0
2005-11-25 09:55:00,54.56,54.57,54.53,54.53,3100.0,36.5021,36.5088,36.4821,36.4821,3100.0
2005-11-25 10:00:00,54.5,54.5,54.46,54.47,8100.0,36.462,36.462,36.4352,36.4419,8100.0
2005-11-25 10:05:00,54.47,54.47,54.38,54.38,10700.0,36.4419,36.4419,36.3817,36.3817,10700.0
2005-11-25 10:10:00,54.39,54.4,54.35,54.39,14900.0,36.3884,36.3951,36.3616,36.3884,14900.0
2005-11-25 10:15:00,54.39,54.41,54.32,54.35,12300.0,36.3884,36.4018,36.3416,36.3616,12300.0
2005-11-25 10:20:00,54.36,54.39,54.33,54.33,6000.0,36.3683,36.3884,36.3483,36.3483,6000.0
2005-11-25 10:25:00,54.33,54.34,54.23,54.23,22900.0,36.3483,36.3549,36.2814,36.2814,22900.0
2005-11-25 10:30:00,54.24,54.29,54.24,54.27,44900.0,36.288,36.3215,36.288,36.3081,44900.0
2005-11-25 10:35:00,54.26,54.26,54.21,54.21,8800.0,36.3014,36.3014,36.268,36.268,8800.0
2005-11-25 10:40:00,54.24,54.27,54.24,54.26,5100.0,36.288,36.3081,36.288,36.3014,5100.0
2005-11-25 10:45:00,54.26,54.29,54.23,54.28,16600.0,36.3014,36.3215,36.2814,36.3148,16600.0
2005-11-25 10:50:00,54.3,54.31,54.26,54.29,4400.0,36.3282,36.3349,36.3014,36.3215,4400.0
2005-11-25 10:55:00,54.28,54.28,54.2,54.2,5800.0,36.3148,36.3148,36.2613,36.2613,5800.0
2005-11-25 11:00:00,54.21,54.23,54.21,54.22,26200.0,36.268,36.2814,36.268,36.2747,26200.0
2005-11-25 11:05:00,54.22,54.24,54.2,54.22,8600.0,36.2747,36.288,36.2613,36.2747,8600.0
2005-11-25 11:10:00,54.2,54.22,54.16,54.22,9800.0,36.2613,36.2747,36.2345,36.2747,9800.0
2005-11-25 11:15:00,54.22,54.25,54.22,54.25,2400.0,36.2747,36.2947,36.2747,36.2947,2400.0
2005-11-25 11:20:00,54.25,54.26,54.21,54.23,6300.0,36.2947,36.3014,36.268,36.2814,6300.0
2005-11-25 11:25:00,54.23,54.23,54.19,54.2,2900.0,36.2814,36.2814,36.2546,36.2613,2900.0
2005-11-25 11:30:00,54.2,54.2,54.15,54.17,5700.0,36.2613,36.2613,36.2278,36.2412,5700.0
2005-11-25 11:35:00,54.18,54.26,54.18,54.25,24700.0,36.2479,36.3014,36.2479,36.2947,24700.0
2005-11-25 11:40:00,54.25,54.26,54.25,54.26,4100.0,36.2947,36.3014,36.2947,36.3014,4100.0
2005-11-25 11:45:00,54.26,54.26,54.2,54.23,9700.0,36.3014,36.3014,36.2613,36.2814,9700.0
2005-11-25 11:50:00,54.24,54.26,54.22,54.26,8200.0,36.288,36.3014,36.2747,36.3014,8200.0
2005-11-25 11:55:00,54.28,54.36,54.28,54.31,7900.0,36.3148,36.3683,36.3148,36.3349,7900.0
2005-11-25 12:00:00,54.31,54.31,54.3,54.3,2500.0,36.3349,36.3349,36.3282,36.3282,2500.0
2005-11-25 12:05:00,54.29,54.3,54.25,54.28,2000.0,36.3215,36.3282,36.2947,36.3148,2000.0
2005-11-25 12:10:00,54.28,54.28,54.22,54.26,13600.0,36.3148,36.3148,36.2747,36.3014,13600.0
2005-11-25 12:15:00,54.26,54.31,54.25,54.31,2200.0,36.3014,36.3349,36.2947,36.3349,2200.0
2005-11-25 12:20:00,54.31,54.31,54.25,54.25,10300.0,36.3349,36.3349,36.2947,36.2947,10300.0
2005-11-25 12:25:00,54.24,54.24,54.21,54.21,8400.0,36.288,36.288,36.268,36.268,8400.0
2005-11-25 12:30:00,54.21,54.24,54.2,54.22,6700.0,36.268,36.288,36.2613,36.2747,6700.0
2005-11-25 12:35:00,54.23,54.27,54.22,54.25,17300.0,36.2814,36.3081,36.2747,36.2947,17300.0
2005-11-25 12:40:00,54.24,54.25,54.21,54.21,7000.0,36.288,36.2947,36.268,36.268,7000.0
2005-11-25 12:45:00,54.22,54.23,54.19,54.22,16200.0,36.2747,36.2814,36.2546,36.2747,16200.0
2005-11-25 12:50:00,54.23,54.23,54.19,54.19,14500.0,36.2814,36.2814,36.2546,36.2546,14500.0
2005-11-25 12:55:00,54.19,54.22,54.19,54.19,19700.0,36.2546,36.2747,36.2546,36.2546,19700.0
2005-11-25 13:00:00,54.19,54.19,54.16,54.16,16400.0,36.2546,36.2546,36.2345,36.2345,16400.0
2005-11-25 13:05:00,54.16,54.2,54.16,54.16,10200.0,36.2345,36.2613,36.2345,36.2345,10200.0
2005-11-25 13:10:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 13:15:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 13:20:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 13:25:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 13:30:00,54.16,54.16,54.16,54.16,200.0,36.2345,36.2345,36.2345,36.2345,200.0
2005-11-25 13:35:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 13:40:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 13:45:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 13:50:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 13:55:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:00:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:05:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:10:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:15:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:20:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:25:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:30:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:35:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:40:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:45:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:50:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 14:55:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:00:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:05:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:10:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:15:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:20:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:25:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:30:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:35:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:40:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:45:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:50:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-25 15:55:00,54.16,54.16,54.16,54.16,0.0,36.2345,36.2345,36.2345,36.2345,0.0
2005-11-28 09:30:00,54.6,54.72,54.45,54.62,74200.0,36.5289,36.6092,36.4285,36.5423,74200.0
2005-11-28 09:35:00,54.62,54.65,54.6,54.6,37500.0,36.5423,36.5623,36.5289,36.5289,37500.0
2005-11-28 09:40:00,54.6,54.62,54.55,54.58,51200.0,36.5289,36.5423,36.4954,36.5155,51200.0
2005-11-28 09:45:00,54.56,54.57,54.49,54.49,24700.0,36.5021,36.5088,36.4553,36.4553,24700.0
2005-11-28 09:50:00,54.51,54.51,54.4,54.44,56700.0,36.4687,36.4687,36.3951,36.4218,56700.0
2005-11-28 09:55:00,54.39,54.54,54.39,54.48,49200.0,36.3884,36.4887,36.3884,36.4486,49200.0
2005-11-28 10:00:00,54.46,54.5,54.29,54.46,68400.0,36.4352,36.462,36.3215,36.4352,68400.0
2005-11-28 10:05:00,54.46,54.51,54.46,54.5,24700.0,36.4352,36.4687,36.4352,36.462,24700.0
2005-11-28 10:10:00,54.5,54.52,54.44,54.48,10200.0,36.462,36.4754,36.4218,36.4486,10200.0
2005-11-28 10:15:00,54.48,54.55,54.47,54.55,11600.0,36.4486,36.4954,36.4419,36.4954,11600.0
2005-11-28 10:20:00,54.53,54.55,54.51,54.54,12200.0,36.4821,36.4954,36.4687,36.4887,12200.0
2005-11-28 10:25:00,54.54,54.6,54.54,54.59,23900.0,36.4887,36.5289,36.4887,36.5222,23900.0
2005-11-28 10:30:00,54.61,54.61,54.53,54.6,27700.0,36.5356,36.5356,36.4821,36.5289,27700.0
2005-11-28 10:35:00,54.6,54.69,54.6,54.66,19100.0,36.5289,36.5891,36.5289,36.569,19100.0
2005-11-28 10:40:00,54.66,54.71,54.66,54.67,135600.0,36.569,36.6025,36.569,36.5757,135600.0
2005-11-28 10:45:00,54.68,54.72,54.67,54.72,15800.0,36.5824,36.6092,36.5757,36.6092,15800.0
2005-11-28 10:50:00,54.72,54.84,54.71,54.79,61700.0,36.6092,36.6895,36.6025,36.656,61700.0
2005-11-28 10:55:00,54.78,54.85,54.75,54.83,15800.0,36.6493,36.6961,36.6292,36.6828,15800.0
2005-11-28 11:00:00,54.84,54.92,54.84,54.91,16800.0,36.6895,36.743,36.6895,36.7363,16800.0
2005-11-28 11:05:00,54.9,54.93,54.77,54.78,19900.0,36.7296,36.7497,36.6426,36.6493,19900.0
2005-11-28 11:10:00,54.8,54.89,54.78,54.89,9100.0,36.6627,36.7229,36.6493,36.7229,9100.0
2005-11-28 11:15:00,54.89,54.94,54.83,54.94,24400.0,36.7229,36.7564,36.6828,36.7564,24400.0
2005-11-28 11:20:00,54.94,54.95,54.91,54.93,27300.0,36.7564,36.763,36.7363,36.7497,27300.0
2005-11-28 11:25:00,54.93,54.96,54.91,54.93,23600.0,36.7497,36.7697,36.7363,36.7497,23600.0
2005-11-28 11:30:00,54.93,54.94,54.85,54.88,17700.0,36.7497,36.7564,36.6961,36.7162,17700.0
2005-11-28 11:35:00,54.88,54.89,54.87,54.88,12000.0,36.7162,36.7229,36.7095,36.7162,12000.0
2005-11-28 11:40:00,54.88,54.89,54.87,54.88,19600.0,36.7162,36.7229,36.7095,36.7162,19600.0
2005-11-28 11:45:00,54.88,54.9,54.87,54.9,16300.0,36.7162,36.7296,36.7095,36.7296,16300.0
2005-11-28 11:50:00,54.9,54.92,54.9,54.92,10100.0,36.7296,36.743,36.7296,36.743,10100.0
2005-11-28 11:55:00,54.92,54.92,54.91,54.92,10400.0,36.743,36.743,36.7363,36.743,10400.0
2005-11-28 12:00:00,54.92,54.93,54.91,54.91,18200.0,36.743,36.7497,36.7363,36.7363,18200.0
2005-11-28 12:05:00,54.92,54.93,54.91,54.93,7000.0,36.743,36.7497,36.7363,36.7497,7000.0
2005-11-28 12:10:00,54.93,54.93,54.92,54.93,8000.0,36.7497,36.7497,36.743,36.7497,8000.0
2005-11-28 12:15:00,54.93,54.93,54.86,54.87,8900.0,36.7497,36.7497,36.7028,36.7095,8900.0
2005-11-28 12:20:00,54.87,54.88,54.86,54.88,11300.0,36.7095,36.7162,36.7028,36.7162,11300.0
2005-11-28 12:25:00,54.87,54.87,54.86,54.87,15400.0,36.7095,36.7095,36.7028,36.7095,15400.0
2005-11-28 12:30:00,54.87,54.87,54.86,54.86,7200.0,36.7095,36.7095,36.7028,36.7028,7200.0
2005-11-28 12:35:00,54.86,54.86,54.76,54.78,26300.0,36.7028,36.7028,36.6359,36.6493,26300.0
2005-11-28 12:40:00,54.78,54.79,54.77,54.77,8300.0,36.6493,36.656,36.6426,36.6426,8300.0
2005-11-28 12:45:00,54.77,54.79,54.73,54.79,23600.0,36.6426,36.656,36.6159,36.656,23600.0
2005-11-28 12:50:00,54.8,54.82,54.78,54.81,8500.0,36.6627,36.6761,36.6493,36.6694,8500.0
2005-11-28 12:55:00,54.82,54.85,54.81,54.83,7500.0,36.6761,36.6961,36.6694,36.6828,7500.0
2005-11-28 13:00:00,54.83,54.84,54.82,54.84,7300.0,36.6828,36.6895,36.6761,36.6895,7300.0
2005-11-28 13:05:00,54.84,54.85,54.82,54.85,10300.0,36.6895,36.6961,36.6761,36.6961,10300.0
2005-11-28 13:10:00,54.84,54.84,54.8,54.81,8300.0,36.6895,36.6895,36.6627,36.6694,8300.0
2005-11-28 13:15:00,54.8,54.81,54.79,54.79,10700.0,36.6627,36.6694,36.656,36.656,10700.0
2005-11-28 13:20:00,54.79,54.82,54.79,54.8,13700.0,36.656,36.6761,36.656,36.6627,13700.0
2005-11-28 13:25:00,54.8,54.81,54.78,54.81,13300.0,36.6627,36.6694,36.6493,36.6694,13300.0
2005-11-28 13:30:00,54.81,54.81,54.8,54.81,18600.0,36.6694,36.6694,36.6627,36.6694,18600.0
2005-11-28 13:35:00,54.8,54.8,54.79,54.8,8800.0,36.6627,36.6627,36.656,36.6627,8800.0
2005-11-28 13:40:00,54.8,54.8,54.77,54.8,14000.0,36.6627,36.6627,36.6426,36.6627,14000.0
2005-11-28 13:45:00,54.79,54.8,54.76,54.79,11400.0,36.656,36.6627,36.6359,36.656,11400.0
2005-11-28 13:50:00,54.79,54.8,54.79,54.8,5800.0,36.656,36.6627,36.656,36.6627,5800.0
2005-11-28 13:55:00,54.79,54.8,54.79,54.8,7300.0,36.656,36.6627,36.656,36.6627,7300.0
2005-11-28 14:00:00,54.79,54.79,54.78,54.78,24800.0,36.656,36.656,36.6493,36.6493,24800.0
2005-11-28 14:05:00,54.78,54.78,54.73,54.76,27400.0,36.6493,36.6493,36.6159,36.6359,27400.0
2005-11-28 14:10:00,54.74,54.75,54.71,54.72,7100.0,36.6226,36.6292,36.6025,36.6092,7100.0
2005-11-28 14:15:00,54.71,54.71,54.62,54.63,10100.0,36.6025,36.6025,36.5423,36.549,10100.0
2005-11-28 14:20:00,54.62,54.65,54.61,54.64,12400.0,36.5423,36.5623,36.5356,36.5557,12400.0
2005-11-28 14:25:00,54.64,54.67,54.62,54.65,22600.0,36.5557,36.5757,36.5423,36.5623,22600.0
2005-11-28 14:30:00,54.65,54.68,54.62,54.65,10500.0,36.5623,36.5824,36.5423,36.5623,10500.0
2005-11-28 14:35:00,54.65,54.65,54.61,54.63,6300.0,36.5623,36.5623,36.5356,36.549,6300.0
2005-11-28 14:40:00,54.63,54.72,54.63,54.72,13100.0,36.549,36.6092,36.549,36.6092,13100.0
2005-11-28 14:45:00,54.72,54.72,54.68,54.69,10000.0,36.6092,36.6092,36.5824,36.5891,10000.0
2005-11-28 14:50:00,54.71,54.75,54.71,54.74,4800.0,36.6025,36.6292,36.6025,36.6226,4800.0
2005-11-28 14:55:00,54.75,54.75,54.74,54.75,11000.0,36.6292,36.6292,36.6226,36.6292,11000.0
2005-11-28 15:00:00,54.75,54.76,54.73,54.76,59300.0,36.6292,36.6359,36.6159,36.6359,59300.0
2005-11-28 15:05:00,54.76,54.76,54.68,54.75,25000.0,36.6359,36.6359,36.5824,36.6292,25000.0
2005-11-28 15:10:00,54.75,54.75,54.74,54.75,10600.0,36.6292,36.6292,36.6226,36.6292,10600.0
2005-11-28 15:15:00,54.74,54.77,54.72,54.74,26400.0,36.6226,36.6426,36.6092,36.6226,26400.0
2005-11-28 15:20:00,54.74,54.74,54.62,54.72,22100.0,36.6226,36.6226,36.5423,36.6092,22100.0
2005-11-28 15:25:00,54.72,54.73,54.7,54.7,5700.0,36.6092,36.6159,36.5958,36.5958,5700.0
2005-11-28 15:30:00,54.71,54.74,54.71,54.72,39000.0,36.6025,36.6226,36.6025,36.6092,39000.0
2005-11-28 15:35:00,54.72,54.76,54.71,54.75,43100.0,36.6092,36.6359,36.6025,36.6292,43100.0
2005-11-28 15:40:00,54.75,54.77,54.74,54.76,28700.0,36.6292,36.6426,36.6226,36.6359,28700.0
2005-11-28 15:45:00,54.75,54.78,54.72,54.73,47600.0,36.6292,36.6493,36.6092,36.6159,47600.0
2005-11-28 15:50:00,54.73,54.74,54.72,54.74,46600.0,36.6159,36.6226,36.6092,36.6226,46600.0
2005-11-28 15:55:00,54.74,54.83,54.73,54.79,60400.0,36.6226,36.6828,36.6159,36.656,60400.0
2005-11-29 09:30:00,54.84,54.84,54.73,54.78,83300.0,36.6895,36.6895,36.6159,36.6493,83300.0
2005-11-29 09:35:00,54.75,54.78,54.73,54.76,55300.0,36.6292,36.6493,36.6159,36.6359,55300.0
2005-11-29 09:40:00,54.73,54.75,54.64,54.64,15900.0,36.6159,36.6292,36.5557,36.5557,15900.0
2005-11-29 09:45:00,54.64,54.75,54.64,54.72,14500.0,36.5557,36.6292,36.5557,36.6092,14500.0
2005-11-29 09:50:00,54.71,54.74,54.19,54.73,35300.0,36.6025,36.6226,36.2546,36.6159,35300.0
2005-11-29 09:55:00,54.72,54.75,54.7,54.73,26400.0,36.6092,36.6292,36.5958,36.6159,26400.0
2005-11-29 10:00:00,54.73,54.83,54.72,54.74,33100.0,36.6159,36.6828,36.6092,36.6226,33100.0
2005-11-29 10:05:00,54.73,54.75,54.7,54.73,22700.0,36.6159,36.6292,36.5958,36.6159,22700.0
2005-11-29 10:10:00,54.73,54.73,54.69,54.69,14900.0,36.6159,36.6159,36.5891,36.5891,14900.0
2005-11-29 10:15:00,54.69,54.69,54.63,54.64,19000.0,36.5891,36.5891,36.549,36.5557,19000.0
2005-11-29 10:20:00,54.63,54.64,54.5,54.5,24000.0,36.549,36.5557,36.462,36.462,24000.0
2005-11-29 10:25:00,54.51,54.57,54.5,54.54,18200.0,36.4687,36.5088,36.462,36.4887,18200.0
2005-11-29 10:30:00,54.55,54.58,54.46,54.51,41700.0,36.4954,36.5155,36.4352,36.4687,41700.0
2005-11-29 10:35:00,54.52,54.62,54.5,54.57,32700.0,36.4754,36.5423,36.462,36.5088,32700.0
2005-11-29 10:40:00,54.57,54.57,54.44,54.45,26000.0,36.5088,36.5088,36.4218,36.4285,26000.0
2005-11-29 10:45:00,54.45,54.55,54.45,54.5,14300.0,36.4285,36.4954,36.4285,36.462,14300.0
2005-11-29 10:50:00,54.5,54.54,54.45,54.54,23900.0,36.462,36.4887,36.4285,36.4887,23900.0
2005-11-29 10:55:00,54.55,54.55,54.46,54.5,27500.0,36.4954,36.4954,36.4352,36.462,27500.0
2005-11-29 11:00:00,54.51,54.52,54.45,54.48,32100.0,36.4687,36.4754,36.4285,36.4486,32100.0
2005-11-29 11:05:00,54.5,54.53,54.48,54.5,14400.0,36.462,36.4821,36.4486,36.462,14400.0
2005-11-29 11:10:00,54.51,54.54,54.5,54.53,13100.0,36.4687,36.4887,36.462,36.4821,13100.0
2005-11-29 11:15:00,54.54,54.61,54.54,54.58,25600.0,36.4887,36.5356,36.4887,36.5155,25600.0
2005-11-29 11:20:00,54.57,54.62,54.48,54.5,25300.0,36.5088,36.5423,36.4486,36.462,25300.0
2005-11-29 11:25:00,54.5,54.61,54.5,54.61,15400.0,36.462,36.5356,36.462,36.5356,15400.0
2005-11-29 11:30:00,54.61,54.61,54.57,54.6,15300.0,36.5356,36.5356,36.5088,36.5289,15300.0
2005-11-29 11:35:00,54.6,54.63,54.58,54.63,19100.0,36.5289,36.549,36.5155,36.549,19100.0
2005-11-29 11:40:00,54.63,54.69,54.63,54.69,7100.0,36.549,36.5891,36.549,36.5891,7100.0
2005-11-29 11:45:00,54.69,54.72,54.67,54.72,42300.0,36.5891,36.6092,36.5757,36.6092,42300.0
2005-11-29 11:50:00,54.72,54.78,54.72,54.78,7100.0,36.6092,36.6493,36.6092,36.6493,7100.0
2005-11-29 11:55:00,54.77,54.8,54.76,54.76,8700.0,36.6426,36.6627,36.6359,36.6359,8700.0
2005-11-29 12:00:00,54.76,54.79,54.75,54.78,36600.0,36.6359,36.656,36.6292,36.6493,36600.0
2005-11-29 12:05:00,54.76,54.93,54.76,54.93,17100.0,36.6359,36.7497,36.6359,36.7497,17100.0
2005-11-29 12:10:00,54.93,54.93,54.92,54.93,12700.0,36.7497,36.7497,36.743,36.7497,12700.0
2005-11-29 12:15:00,54.94,54.94,54.91,54.94,20800.0,36.7564,36.7564,36.7363,36.7564,20800.0
2005-11-29 12:20:00,54.94,54.94,54.91,54.91,11700.0,36.7564,36.7564,36.7363,36.7363,11700.0
2005-11-29 12:25:00,54.91,54.91,54.88,54.88,6600.0,36.7363,36.7363,36.7162,36.7162,6600.0
2005-11-29 12:30:00,54.88,54.88,54.77,54.79,7400.0,36.7162,36.7162,36.6426,36.656,7400.0
2005-11-29 12:35:00,54.78,54.85,54.78,54.85,8400.0,36.6493,36.6961,36.6493,36.6961,8400.0
2005-11-29 12:40:00,54.85,54.88,54.84,54.88,14500.0,36.6961,36.7162,36.6895,36.7162,14500.0
2005-11-29 12:45:00,54.88,54.89,54.85,54.88,9800.0,36.7162,36.7229,36.6961,36.7162,9800.0
2005-11-29 12:50:00,54.88,54.88,54.84,54.84,2600.0,36.7162,36.7162,36.6895,36.6895,2600.0
2005-11-29 12:55:00,54.85,54.86,54.84,54.86,4500.0,36.6961,36.7028,36.6895,36.7028,4500.0
2005-11-29 13:00:00,54.86,54.86,54.84,54.84,4200.0,36.7028,36.7028,36.6895,36.6895,4200.0
2005-11-29 13:05:00,54.84,54.87,54.84,54.87,10500.0,36.6895,36.7095,36.6895,36.7095,10500.0
2005-11-29 13:10:00,54.87,54.87,54.86,54.87,1700.0,36.7095,36.7095,36.7028,36.7095,1700.0
2005-11-29 13:15:00,54.87,54.89,54.86,54.89,9300.0,36.7095,36.7229,36.7028,36.7229,9300.0
2005-11-29 13:20:00,54.89,54.91,54.89,54.9,7200.0,36.7229,36.7363,36.7229,36.7296,7200.0
2005-11-29 13:25:00,54.9,54.9,54.89,54.89,1700.0,36.7296,36.7296,36.7229,36.7229,1700.0
2005-11-29 13:30:00,54.89,54.9,54.88,54.88,9500.0,36.7229,36.7296,36.7162,36.7162,9500.0
2005-11-29 13:35:00,54.88,54.88,54.75,54.8,17400.0,36.7162,36.7162,36.6292,36.6627,17400.0
2005-11-29 13:40:00,54.82,54.84,54.8,54.81,6600.0,36.6761,36.6895,36.6627,36.6694,6600.0
2005-11-29 13:45:00,54.79,54.79,54.73,54.73,10500.0,36.656,36.656,36.6159,36.6159,10500.0
2005-11-29 13:50:00,54.74,54.78,54.71,54.76,36200.0,36.6226,36.6493,36.6025,36.6359,36200.0
2005-11-29 13:55:00,54.76,54.86,54.75,54.86,6100.0,36.6359,36.7028,36.6292,36.7028,6100.0
2005-11-29 14:00:00,54.86,54.86,54.83,54.85,5500.0,36.7028,36.7028,36.6828,36.6961,5500.0
2005-11-29 14:05:00,54.85,54.88,54.85,54.87,7000.0,36.6961,36.7162,36.6961,36.7095,7000.0
2005-11-29 14:10:00,54.87,54.91,54.85,54.89,11600.0,36.7095,36.7363,36.6961,36.7229,11600.0
2005-11-29 14:15:00,54.89,54.92,54.86,54.9,7900.0,36.7229,36.743,36.7028,36.7296,7900.0
2005-11-29 14:20:00,54.9,54.9,54.85,54.88,11600.0,36.7296,36.7296,36.6961,36.7162,11600.0
2005-11-29 14:25:00,54.89,54.92,54.88,54.9,6500.0,36.7229,36.743,36.7162,36.7296,6500.0
2005-11-29 14:30:00,54.89,54.95,54.89,54.94,17400.0,36.7229,36.763,36.7229,36.7564,17400.0
2005-11-29 14:35:00,54.94,54.95,54.92,54.93,10100.0,36.7564,36.763,36.743,36.7497,10100.0
2005-11-29 14:40:00,54.92,54.94,54.91,54.94,11500.0,36.743,36.7564,36.7363,36.7564,11500.0
2005-11-29 14:45:00,54.94,54.98,54.94,54.96,22700.0,36.7564,36.7831,36.7564,36.7697,22700.0
2005-11-29 14:50:00,54.97,54.98,54.96,54.98,8800.0,36.7764,36.7831,36.7697,36.7831,8800.0
2005-11-29 14:55:00,54.98,54.98,54.95,54.96,6100.0,36.7831,36.7831,36.763,36.7697,6100.0
2005-11-29 15:00:00,54.95,54.95,54.93,54.94,4200.0,36.763,36.763,36.7497,36.7564,4200.0
2005-11-29 15:05:00,54.94,54.94,54.88,54.88,8200.0,36.7564,36.7564,36.7162,36.7162,8200.0
2005-11-29 15:10:00,54.89,54.89,54.87,54.87,8100.0,36.7229,36.7229,36.7095,36.7095,8100.0
2005-11-29 15:15:00,54.88,54.93,54.87,54.93,5500.0,36.7162,36.7497,36.7095,36.7497,5500.0
2005-11-29 15:20:00,54.93,54.94,54.88,54.88,5500.0,36.7497,36.7564,36.7162,36.7162,5500.0
2005-11-29 15:25:00,54.88,54.89,54.85,54.88,93100.0,36.7162,36.7229,36.6961,36.7162,93100.0
2005-11-29 15:30:00,54.89,54.89,54.84,54.84,13700.0,36.7229,36.7229,36.6895,36.6895,13700.0
2005-11-29 15:35:00,54.83,54.86,54.83,54.85,8000.0,36.6828,36.7028,36.6828,36.6961,8000.0
2005-11-29 15:40:00,54.86,54.9,54.85,54.89,20000.0,36.7028,36.7296,36.6961,36.7229,20000.0
2005-11-29 15:45:00,54.89,54.94,54.89,54.89,10800.0,36.7229,36.7564,36.7229,36.7229,10800.0
2005-11-29 15:50:00,54.89,54.89,54.8,54.83,48200.0,36.7229,36.7229,36.6627,36.6828,48200.0
2005-11-29 15:55:00,54.83,54.85,54.81,54.85,31700.0,36.6828,36.6961,36.6694,36.6961,31700.0
2005-11-30 09:30:00,54.6,54.73,54.55,54.59,50200.0,36.5289,36.6159,36.4954,36.5222,50200.0
2005-11-30 09:35:00,54.6,54.7,54.59,54.7,61900.0,36.5289,36.5958,36.5222,36.5958,61900.0
2005-11-30 09:40:00,54.7,54.7,54.54,54.62,9100.0,36.5958,36.5958,36.4887,36.5423,9100.0
2005-11-30 09:45:00,54.62,54.67,54.56,54.56,38000.0,36.5423,36.5757,36.5021,36.5021,38000.0
2005-11-30 09:50:00,54.55,54.57,54.51,54.53,13000.0,36.4954,36.5088,36.4687,36.4821,13000.0
2005-11-30 09:55:00,54.53,54.6,54.51,54.59,29100.0,36.4821,36.5289,36.4687,36.5222,29100.0
2005-11-30 10:00:00,54.58,54.61,54.43,54.55,51300.0,36.5155,36.5356,36.4152,36.4954,51300.0
2005-11-30 10:05:00,54.55,54.56,54.35,54.39,55500.0,36.4954,36.5021,36.3616,36.3884,55500.0
2005-11-30 10:10:00,54.39,54.5,54.39,54.5,53100.0,36.3884,36.462,36.3884,36.462,53100.0
2005-11-30 10:15:00,54.5,54.55,54.5,54.54,15000.0,36.462,36.4954,36.462,36.4887,15000.0
2005-11-30 10:20:00,54.54,54.62,54.54,54.61,31700.0,36.4887,36.5423,36.4887,36.5356,31700.0
2005-11-30 10:25:00,54.61,54.63,54.59,54.6,33000.0,36.5356,36.549,36.5222,36.5289,33000.0
2005-11-30 10:30:00,54.6,54.62,54.56,54.58,25200.0,36.5289,36.5423,36.5021,36.5155,25200.0
2005-11-30 10:35:00,54.57,54.62,54.55,54.61,16200.0,36.5088,36.5423,36.4954,36.5356,16200.0
2005-11-30 10:40:00,54.61,54.67,54.59,54.67,27500.0,36.5356,36.5757,36.5222,36.5757,27500.0
2005-11-30 10:45:00,54.68,54.71,54.67,54.7,21800.0,36.5824,36.6025,36.5757,36.5958,21800.0
2005-11-30 10:50:00,54.7,54.71,54.66,54.69,23100.0,36.5958,36.6025,36.569,36.5891,23100.0
2005-11-30 10:55:00,54.68,54.7,54.64,54.65,13700.0,36.5824,36.5958,36.5557,36.5623,13700.0
2005-11-30 11:00:00,54.65,54.66,54.65,54.65,7400.0,36.5623,36.569,36.5623,36.5623,7400.0
2005-11-30 11:05:00,54.66,54.74,54.66,54.71,26900.0,36.569,36.6226,36.569,36.6025,26900.0
2005-11-30 11:10:00,54.72,54.78,54.72,54.74,10900.0,36.6092,36.6493,36.6092,36.6226,10900.0
2005-11-30 11:15:00,54.74,54.78,54.74,54.75,10300.0,36.6226,36.6493,36.6226,36.6292,10300.0
2005-11-30 11:20:00,54.75,54.76,54.71,54.71,9700.0,36.6292,36.6359,36.6025,36.6025,9700.0
2005-11-30 11:25:00,54.71,54.81,54.71,54.8,15000.0,36.6025,36.6694,36.6025,36.6627,15000.0
2005-11-30 11:30:00,54.8,54.8,54.71,54.73,15000.0,36.6627,36.6627,36.6025,36.6159,15000.0
2005-11-30 11:35:00,54.73,54.73,54.63,54.72,12100.0,36.6159,36.6159,36.549,36.6092,12100.0
2005-11-30 11:40:00,54.72,54.74,54.62,54.7,18600.0,36.6092,36.6226,36.5423,36.5958,18600.0
2005-11-30 11:45:00,54.67,54.72,54.65,54.72,15500.0,36.5757,36.6092,36.5623,36.6092,15500.0
2005-11-30 11:50:00,54.72,54.72,54.68,54.72,20100.0,36.6092,36.6092,36.5824,36.6092,20100.0
2005-11-30 11:55:00,54.72,54.78,54.72,54.76,13800.0,36.6092,36.6493,36.6092,36.6359,13800.0
2005-11-30 12:00:00,54.75,54.76,54.73,54.75,15700.0,36.6292,36.6359,36.6159,36.6292,15700.0
2005-11-30 12:05:00,54.76,54.76,54.74,54.75,13400.0,36.6359,36.6359,36.6226,36.6292,13400.0
2005-11-30 12:10:00,54.75,54.8,54.74,54.78,18900.0,36.6292,36.6627,36.6226,36.6493,18900.0
2005-11-30 12:15:00,54.78,54.79,54.73,54.78,147300.0,36.6493,36.656,36.6159,36.6493,147300.0
2005-11-30 12:20:00,54.78,54.84,54.77,54.84,20500.0,36.6493,36.6895,36.6426,36.6895,20500.0
2005-11-30 12:25:00,54.82,54.84,54.79,54.82,9800.0,36.6761,36.6895,36.656,36.6761,9800.0
2005-11-30 12:30:00,54.79,54.84,54.79,54.84,9100.0,36.656,36.6895,36.656,36.6895,9100.0
2005-11-30 12:35:00,54.84,54.84,54.8,54.81,7400.0,36.6895,36.6895,36.6627,36.6694,7400.0
2005-11-30 12:40:00,54.81,54.81,54.77,54.79,7900.0,36.6694,36.6694,36.6426,36.656,7900.0
2005-11-30 12:45:00,54.79,54.88,54.77,54.88,11200.0,36.656,36.7162,36.6426,36.7162,11200.0
2005-11-30 12:50:00,54.86,54.87,54.81,54.82,7600.0,36.7028,36.7095,36.6694,36.6761,7600.0
2005-11-30 12:55:00,54.82,54.83,54.79,54.81,6000.0,36.6761,36.6828,36.656,36.6694,6000.0
2005-11-30 13:00:00,54.81,54.82,54.8,54.82,9500.0,36.6694,36.6761,36.6627,36.6761,9500.0
2005-11-30 13:05:00,54.82,54.85,54.82,54.82,9100.0,36.6761,36.6961,36.6761,36.6761,9100.0
2005-11-30 13:10:00,54.81,54.83,54.79,54.8,8500.0,36.6694,36.6828,36.656,36.6627,8500.0
2005-11-30 13:15:00,54.8,54.81,54.78,54.8,11600.0,36.6627,36.6694,36.6493,36.6627,11600.0
2005-11-30 13:20:00,54.8,54.8,54.75,54.77,14000.0,36.6627,36.6627,36.6292,36.6426,14000.0
2005-11-30 13:25:00,54.78,54.82,54.77,54.82,13400.0,36.6493,36.6761,36.6426,36.6761,13400.0
2005-11-30 13:30:00,54.81,54.81,54.78,54.79,18500.0,36.6694,36.6694,36.6493,36.656,18500.0
2005-11-30 13:35:00,54.8,54.83,54.76,54.83,10100.0,36.6627,36.6828,36.6359,36.6828,10100.0
2005-11-30 13:40:00,54.83,54.83,54.79,54.79,5200.0,36.6828,36.6828,36.656,36.656,5200.0
2005-11-30 13:45:00,54.78,54.8,54.78,54.8,7200.0,36.6493,36.6627,36.6493,36.6627,7200.0
2005-11-30 13:50:00,54.79,54.79,54.74,54.75,17700.0,36.656,36.656,36.6226,36.6292,17700.0
2005-11-30 13:55:00,54.75,54.79,54.75,54.76,18800.0,36.6292,36.656,36.6292,36.6359,18800.0
2005-11-30 14:00:00,54.76,54.84,54.76,54.84,70500.0,36.6359,36.6895,36.6359,36.6895,70500.0
2005-11-30 14:05:00,54.8,54.85,54.73,54.77,17200.0,36.6627,36.6961,36.6159,36.6426,17200.0
2005-11-30 14:10:00,54.77,54.82,54.74,54.78,13900.0,36.6426,36.6761,36.6226,36.6493,13900.0
2005-11-30 14:15:00,54.78,54.81,54.76,54.79,14300.0,36.6493,36.6694,36.6359,36.656,14300.0
2005-11-30 14:20:00,54.78,54.82,54.76,54.8,15000.0,36.6493,36.6761,36.6359,36.6627,15000.0
2005-11-30 14:25:00,54.8,54.81,54.77,54.78,7100.0,36.6627,36.6694,36.6426,36.6493,7100.0
2005-11-30 14:30:00,54.78,54.78,54.66,54.71,11400.0,36.6493,36.6493,36.569,36.6025,11400.0
2005-11-30 14:35:00,54.72,54.81,54.72,54.76,14600.0,36.6092,36.6694,36.6092,36.6359,14600.0
2005-11-30 14:40:00,54.76,54.77,54.69,54.69,7400.0,36.6359,36.6426,36.5891,36.5891,7400.0
2005-11-30 14:45:00,54.67,54.78,54.65,54.75,13000.0,36.5757,36.6493,36.5623,36.6292,13000.0
2005-11-30 14:50:00,54.76,54.8,54.75,54.77,26400.0,36.6359,36.6627,36.6292,36.6426,26400.0
2005-11-30 14:55:00,54.77,54.8,54.76,54.76,9700.0,36.6426,36.6627,36.6359,36.6359,9700.0
2005-11-30 15:00:00,54.76,54.79,54.75,54.76,12800.0,36.6359,36.656,36.6292,36.6359,12800.0
2005-11-30 15:05:00,54.76,54.77,54.75,54.76,8900.0,36.6359,36.6426,36.6292,36.6359,8900.0
2005-11-30 15:10:00,54.75,54.77,54.73,54.74,27600.0,36.6292,36.6426,36.6159,36.6226,27600.0
2005-11-30 15:15:00,54.72,54.75,54.72,54.75,12400.0,36.6092,36.6292,36.6092,36.6292,12400.0
2005-11-30 15:20:00,54.75,54.75,54.72,54.72,18300.0,36.6292,36.6292,36.6092,36.6092,18300.0
2005-11-30 15:25:00,54.73,54.73,54.68,54.68,20700.0,36.6159,36.6159,36.5824,36.5824,20700.0
2005-11-30 15:30:00,54.7,54.73,54.66,54.66,38400.0,36.5958,36.6159,36.569,36.569,38400.0
2005-11-30 15:35:00,54.66,54.68,54.61,54.62,13800.0,36.569,36.5824,36.5356,36.5423,13800.0
2005-11-30 15:40:00,54.62,54.62,54.59,54.6,14300.0,36.5423,36.5423,36.5222,36.5289,14300.0
2005-11-30 15:45:00,54.6,54.61,54.59,54.6,14000.0,36.5289,36.5356,36.5222,36.5289,14000.0
2005-11-30 15:50:00,54.6,54.6,54.43,54.48,39600.0,36.5289,36.5289,36.4152,36.4486,39600.0
2005-11-30 15:55:00,54.5,54.55,54.49,54.53,50500.0,36.462,36.4954,36.4553,36.4821,50500.0
2005-12-01 09:30:00,54.73,54.91,54.73,54.83,36900.0,36.6159,36.7363,36.6159,36.6828,36900.0
2005-12-01 09:35:00,54.81,54.87,54.72,54.85,18000.0,36.6694,36.7095,36.6092,36.6961,18000.0
2005-12-01 09:40:00,54.84,54.98,54.76,54.93,27500.0,36.6895,36.7831,36.6359,36.7497,27500.0
2005-12-01 09:45:00,54.93,54.98,54.88,54.92,16300.0,36.7497,36.7831,36.7162,36.743,16300.0
2005-12-01 09:50:00,54.91,54.99,54.9,54.97,15200.0,36.7363,36.7898,36.7296,36.7764,15200.0
2005-12-01 09:55:00,54.97,54.99,54.91,54.93,21200.0,36.7764,36.7898,36.7363,36.7497,21200.0
2005-12-01 10:00:00,54.93,54.97,54.82,54.83,35000.0,36.7497,36.7764,36.6761,36.6828,35000.0
2005-12-01 10:05:00,54.82,54.83,54.75,54.82,30100.0,36.6761,36.6828,36.6292,36.6761,30100.0
2005-12-01 10:10:00,54.83,54.87,54.82,54.84,26900.0,36.6828,36.7095,36.6761,36.6895,26900.0
2005-12-01 10:15:00,54.84,54.9,54.84,54.88,17700.0,36.6895,36.7296,36.6895,36.7162,17700.0
2005-12-01 10:20:00,54.88,54.88,54.84,54.86,38700.0,36.7162,36.7162,36.6895,36.7028,38700.0
2005-12-01 10:25:00,54.86,54.87,54.84,54.85,21200.0,36.7028,36.7095,36.6895,36.6961,21200.0
2005-12-01 10:30:00,54.86,54.9,54.85,54.89,41300.0,36.7028,36.7296,36.6961,36.7229,41300.0
2005-12-01 10:35:00,54.89,54.96,54.88,54.93,79800.0,36.7229,36.7697,36.7162,36.7497,79800.0
2005-12-01 10:40:00,54.94,54.95,54.92,54.95,33700.0,36.7564,36.763,36.743,36.763,33700.0
2005-12-01 10:45:00,54.95,55.0,54.95,54.98,37800.0,36.763,36.7965,36.763,36.7831,37800.0
2005-12-01 10:50:00,54.98,54.99,54.96,54.97,23800.0,36.7831,36.7898,36.7697,36.7764,23800.0
2005-12-01 10:55:00,54.97,54.99,54.95,54.98,21500.0,36.7764,36.7898,36.763,36.7831,21500.0
2005-12-01 11:00:00,54.98,54.99,54.96,54.99,15900.0,36.7831,36.7898,36.7697,36.7898,15900.0
2005-12-01 11:05:00,54.99,55.05,54.98,55.05,81400.0,36.7898,36.83,36.7831,36.83,81400.0
2005-12-01 11:10:00,55.05,55.15,55.05,55.05,34200.0,36.83,36.8969,36.83,36.83,34200.0
2005-12-01 11:15:00,55.05,55.13,55.05,55.12,22100.0,36.83,36.8835,36.83,36.8768,22100.0
2005-12-01 11:20:00,55.13,55.13,55.04,55.06,20500.0,36.8835,36.8835,36.8233,36.8366,20500.0
2005-12-01 11:25:00,55.07,55.12,55.05,55.12,16000.0,36.8433,36.8768,36.83,36.8768,16000.0
2005-12-01 11:30:00,55.12,55.15,55.12,55.14,14900.0,36.8768,36.8969,36.8768,36.8902,14900.0
2005-12-01 11:35:00,55.14,55.21,55.14,55.2,34200.0,36.8902,36.937,36.8902,36.9303,34200.0
2005-12-01 11:40:00,55.2,55.2,55.15,55.18,11800.0,36.9303,36.9303,36.8969,36.9169,11800.0
2005-12-01 11:45:00,55.18,55.21,55.17,55.21,11900.0,36.9169,36.937,36.9102,36.937,11900.0
2005-12-01 11:50:00,55.21,55.22,55.21,55.22,20800.0,36.937,36.9437,36.937,36.9437,20800.0
2005-12-01 11:55:00,55.22,55.22,55.21,55.21,5900.0,36.9437,36.9437,36.937,36.937,5900.0
2005-12-01 12:00:00,55.21,55.21,55.17,55.2,19700.0,36.937,36.937,36.9102,36.9303,19700.0
2005-12-01 12:05:00,55.19,55.23,55.19,55.22,9800.0,36.9236,36.9504,36.9236,36.9437,9800.0
2005-12-01 12:10:00,55.23,55.24,55.21,55.23,7100.0,36.9504,36.9571,36.937,36.9504,7100.0
2005-12-01 12:15:00,55.22,55.25,55.22,55.25,8100.0,36.9437,36.9638,36.9437,36.9638,8100.0
2005-12-01 12:20:00,55.25,55.25,55.21,55.25,13200.0,36.9638,36.9638,36.937,36.9638,13200.0
2005-12-01 12:25:00,55.25,55.27,55.24,55.25,10600.0,36.9638,36.9771,36.9571,36.9638,10600.0
2005-12-01 12:30:00,55.25,55.25,55.21,55.25,12900.0,36.9638,36.9638,36.937,36.9638,12900.0
2005-12-01 12:35:00,55.25,55.29,55.25,55.29,8100.0,36.9638,36.9905,36.9638,36.9905,8100.0
2005-12-01 12:40:00,55.29,55.31,55.27,55.29,10100.0,36.9905,37.0039,36.9771,36.9905,10100.0
2005-12-01 12:45:00,55.29,55.3,55.27,55.28,8300.0,36.9905,36.9972,36.9771,36.9838,8300.0
2005-12-01 12:50:00,55.29,55.31,55.27,55.29,12900.0,36.9905,37.0039,36.9771,36.9905,12900.0
2005-12-01 12:55:00,55.3,55.3,55.26,55.26,6100.0,36.9972,36.9972,36.9704,36.9704,6100.0
2005-12-01 13:00:00,55.26,55.3,55.25,55.27,14700.0,36.9704,36.9972,36.9638,36.9771,14700.0
2005-12-01 13:05:00,55.27,55.27,55.25,55.27,8900.0,36.9771,36.9771,36.9638,36.9771,8900.0
2005-12-01 13:10:00,55.28,55.29,55.25,55.28,46100.0,36.9838,36.9905,36.9638,36.9838,46100.0
2005-12-01 13:15:00,55.28,55.31,55.28,55.3,5400.0,36.9838,37.0039,36.9838,36.9972,5400.0
2005-12-01 13:20:00,55.3,55.3,55.27,55.3,13900.0,36.9972,36.9972,36.9771,36.9972,13900.0
2005-12-01 13:25:00,55.3,55.37,55.3,55.35,21400.0,36.9972,37.044,36.9972,37.0307,21400.0
2005-12-01 13:30:00,55.36,55.37,55.34,55.37,7500.0,37.0374,37.044,37.024,37.044,7500.0
2005-12-01 13:35:00,55.37,55.39,55.36,55.38,11200.0,37.044,37.0574,37.0374,37.0507,11200.0
2005-12-01 13:40:00,55.38,55.38,55.36,55.36,17000.0,37.0507,37.0507,37.0374,37.0374,17000.0
2005-12-01 13:45:00,55.35,55.42,55.35,55.42,14800.0,37.0307,37.0775,37.0307,37.0775,14800.0
2005-12-01 13:50:00,55.42,55.5,55.42,55.47,28500.0,37.0775,37.131,37.0775,37.1109,28500.0
2005-12-01 13:55:00,55.48,55.48,55.41,55.42,13200.0,37.1176,37.1176,37.0708,37.0775,13200.0
2005-12-01 14:00:00,55.43,55.46,55.43,55.45,10100.0,37.0842,37.1043,37.0842,37.0976,10100.0
2005-12-01 14:05:00,55.45,55.46,55.44,55.46,7600.0,37.0976,37.1043,37.0909,37.1043,7600.0
2005-12-01 14:10:00,55.46,55.48,55.4,55.48,25200.0,37.1043,37.1176,37.0641,37.1176,25200.0
2005-12-01 14:15:00,55.48,55.5,55.45,55.47,16700.0,37.1176,37.131,37.0976,37.1109,16700.0
2005-12-01 14:20:00,55.47,55.47,55.43,55.43,7500.0,37.1109,37.1109,37.0842,37.0842,7500.0
2005-12-01 14:25:00,55.42,55.46,55.41,55.46,23800.0,37.0775,37.1043,37.0708,37.1043,23800.0
2005-12-01 14:30:00,55.47,55.52,55.47,55.5,9400.0,37.1109,37.1444,37.1109,37.131,9400.0
2005-12-01 14:35:00,55.49,55.56,55.47,55.54,21800.0,37.1243,37.1712,37.1109,37.1578,21800.0
2005-12-01 14:40:00,55.54,55.55,55.5,55.51,18400.0,37.1578,37.1645,37.131,37.1377,18400.0
2005-12-01 14:45:00,55.53,55.54,55.5,55.51,14100.0,37.1511,37.1578,37.131,37.1377,14100.0
2005-12-01 14:50:00,55.51,55.53,55.5,55.5,18100.0,37.1377,37.1511,37.131,37.131,18100.0
2005-12-01 14:55:00,55.5,55.52,55.47,55.48,16100.0,37.131,37.1444,37.1109,37.1176,16100.0
2005-12-01 15:00:00,55.48,55.5,55.44,55.49,20300.0,37.1176,37.131,37.0909,37.1243,20300.0
2005-12-01 15:05:00,55.48,55.5,55.45,55.49,9100.0,37.1176,37.131,37.0976,37.1243,9100.0
2005-12-01 15:10:00,55.49,55.5,55.46,55.49,21200.0,37.1243,37.131,37.1043,37.1243,21200.0
2005-12-01 15:15:00,55.49,55.51,55.48,55.49,28800.0,37.1243,37.1377,37.1176,37.1243,28800.0
2005-12-01 15:20:00,55.49,55.51,55.49,55.5,24900.0,37.1243,37.1377,37.1243,37.131,24900.0
2005-12-01 15:25:00,55.5,55.5,55.45,55.45,21400.0,37.131,37.131,37.0976,37.0976,21400.0
2005-12-01 15:30:00,55.45,55.5,55.45,55.5,40200.0,37.0976,37.131,37.0976,37.131,40200.0
2005-12-01 15:35:00,55.49,55.56,55.49,55.52,25800.0,37.1243,37.1712,37.1243,37.1444,25800.0
2005-12-01 15:40:00,55.53,55.58,55.51,55.53,109100.0,37.1511,37.1845,37.1377,37.1511,109100.0
2005-12-01 15:45:00,55.53,55.54,55.52,55.53,91300.0,37.1511,37.1578,37.1444,37.1511,91300.0
2005-12-01 15:50:00,55.53,55.55,55.5,55.52,50700.0,37.1511,37.1645,37.131,37.1444,50700.0
2005-12-01 15:55:00,55.52,55.53,55.47,55.47,42500.0,37.1444,37.1511,37.1109,37.1109,42500.0
2005-12-02 09:30:00,55.47,55.58,55.28,55.29,46000.0,37.1109,37.1845,36.9838,36.9905,46000.0
2005-12-02 09:35:00,55.26,55.37,55.18,55.36,27400.0,36.9704,37.044,36.9169,37.0374,27400.0
2005-12-02 09:40:00,55.36,55.36,55.26,55.27,28600.0,37.0374,37.0374,36.9704,36.9771,28600.0
2005-12-02 09:45:00,55.28,55.39,55.26,55.38,24100.0,36.9838,37.0574,36.9704,37.0507,24100.0
2005-12-02 09:50:00,55.37,55.39,55.34,55.34,13100.0,37.044,37.0574,37.024,37.024,13100.0
2005-12-02 09:55:00,55.35,55.38,55.34,55.38,26100.0,37.0307,37.0507,37.024,37.0507,26100.0
2005-12-02 10:00:00,55.38,55.38,55.33,55.35,19400.0,37.0507,37.0507,37.0173,37.0307,19400.0
2005-12-02 10:05:00,55.34,55.4,55.33,55.4,17700.0,37.024,37.0641,37.0173,37.0641,17700.0
2005-12-02 10:10:00,55.4,55.42,55.39,55.42,30900.0,37.0641,37.0775,37.0574,37.0775,30900.0
2005-12-02 10:15:00,55.41,55.44,55.41,55.42,10900.0,37.0708,37.0909,37.0708,37.0775,10900.0
2005-12-02 10:20:00,55.42,55.54,55.42,55.48,23800.0,37.0775,37.1578,37.0775,37.1176,23800.0
2005-12-02 10:25:00,55.48,55.49,55.47,55.48,11100.0,37.1176,37.1243,37.1109,37.1176,11100.0
2005-12-02 10:30:00,55.48,55.52,55.46,55.51,10200.0,37.1176,37.1444,37.1043,37.1377,10200.0
2005-12-02 10:35:00,55.51,55.55,55.49,55.55,18800.0,37.1377,37.1645,37.1243,37.1645,18800.0
2005-12-02 10:40:00,55.53,55.71,55.53,55.7,23000.0,37.1511,37.2715,37.1511,37.2648,23000.0
2005-12-02 10:45:00,55.69,55.84,55.69,55.78,27500.0,37.2581,37.3585,37.2581,37.3183,27500.0
2005-12-02 10:50:00,55.78,55.85,55.78,55.81,27600.0,37.3183,37.3652,37.3183,37.3384,27600.0
2005-12-02 10:55:00,55.81,55.85,55.8,55.82,22800.0,37.3384,37.3652,37.3317,37.3451,22800.0
2005-12-02 11:00:00,55.82,55.84,55.78,55.84,21900.0,37.3451,37.3585,37.3183,37.3585,21900.0
2005-12-02 11:05:00,55.84,55.84,55.82,55.83,7900.0,37.3585,37.3585,37.3451,37.3518,7900.0
2005-12-02 11:10:00,55.82,55.83,55.81,55.82,10100.0,37.3451,37.3518,37.3384,37.3451,10100.0
2005-12-02 11:15:00,55.82,55.82,55.75,55.78,22700.0,37.3451,37.3451,37.2983,37.3183,22700.0
2005-12-02 11:20:00,55.78,55.81,55.77,55.79,28900.0,37.3183,37.3384,37.3117,37.325,28900.0
2005-12-02 11:25:00,55.79,55.81,55.78,55.8,36600.0,37.325,37.3384,37.3183,37.3317,36600.0
2005-12-02 11:30:00,55.79,55.8,55.79,55.8,17700.0,37.325,37.3317,37.325,37.3317,17700.0
2005-12-02 11:35:00,55.8,55.87,55.79,55.87,27400.0,37.3317,37.3786,37.325,37.3786,27400.0
2005-12-02 11:40:00,55.87,56.0,55.87,55.99,55100.0,37.3786,37.4655,37.3786,37.4588,55100.0
2005-12-02 11:45:00,55.8,56.01,55.8,56.01,37500.0,37.3317,37.4722,37.3317,37.4722,37500.0
2005-12-02 11:50:00,56.0,56.0,55.91,55.91,6700.0,37.4655,37.4655,37.4053,37.4053,6700.0
2005-12-02 11:55:00,55.91,55.95,55.87,55.88,23800.0,37.4053,37.4321,37.3786,37.3852,23800.0
2005-12-02 12:00:00,55.88,55.89,55.83,55.85,11000.0,37.3852,37.3919,37.3518,37.3652,11000.0
2005-12-02 12:05:00,55.85,55.93,55.85,55.93,27600.0,37.3652,37.4187,37.3652,37.4187,27600.0
2005-12-02 12:10:00,55.93,55.94,55.92,55.94,34900.0,37.4187,37.4254,37.412,37.4254,34900.0
2005-12-02 12:15:00,55.94,55.94,55.91,55.91,9800.0,37.4254,37.4254,37.4053,37.4053,9800.0
2005-12-02 12:20:00,55.9,55.93,55.9,55.9,9800.0,37.3986,37.4187,37.3986,37.3986,9800.0
2005-12-02 12:25:00,55.92,55.93,55.91,55.92,5300.0,37.412,37.4187,37.4053,37.412,5300.0
2005-12-02 12:30:00,55.91,55.91,55.88,55.89,18000.0,37.4053,37.4053,37.3852,37.3919,18000.0
2005-12-02 12:35:00,55.88,55.91,55.88,55.91,11200.0,37.3852,37.4053,37.3852,37.4053,11200.0
2005-12-02 12:40:00,55.91,55.92,55.9,55.92,15200.0,37.4053,37.412,37.3986,37.412,15200.0
2005-12-02 12:45:00,55.91,55.94,55.91,55.94,4300.0,37.4053,37.4254,37.4053,37.4254,4300.0
2005-12-02 12:50:00,55.94,55.94,55.9,55.9,6800.0,37.4254,37.4254,37.3986,37.3986,6800.0
2005-12-02 12:55:00,55.92,55.93,55.92,55.93,13500.0,37.412,37.4187,37.412,37.4187,13500.0
2005-12-02 13:00:00,55.93,55.94,55.92,55.93,7000.0,37.4187,37.4254,37.412,37.4187,7000.0
2005-12-02 13:05:00,55.93,55.93,55.92,55.93,11400.0,37.4187,37.4187,37.412,37.4187,11400.0
2005-12-02 13:10:00,55.93,55.95,55.93,55.95,11100.0,37.4187,37.4321,37.4187,37.4321,11100.0
2005-12-02 13:15:00,55.95,55.98,55.95,55.98,18800.0,37.4321,37.4521,37.4321,37.4521,18800.0
2005-12-02 13:20:00,55.98,56.0,55.98,56.0,15100.0,37.4521,37.4655,37.4521,37.4655,15100.0
2005-12-02 13:25:00,56.0,56.01,56.0,56.01,3700.0,37.4655,37.4722,37.4655,37.4722,3700.0
2005-12-02 13:30:00,56.01,56.01,56.0,56.0,4400.0,37.4722,37.4722,37.4655,37.4655,4400.0
2005-12-02 13:35:00,56.01,56.01,56.0,56.01,2200.0,37.4722,37.4722,37.4655,37.4722,2200.0
2005-12-02 13:40:00,56.01,56.01,56.0,56.0,14000.0,37.4722,37.4722,37.4655,37.4655,14000.0
2005-12-02 13:45:00,56.01,56.01,56.0,56.0,29400.0,37.4722,37.4722,37.4655,37.4655,29400.0
2005-12-02 13:50:00,55.99,56.0,55.99,56.0,6300.0,37.4588,37.4655,37.4588,37.4655,6300.0
2005-12-02 13:55:00,55.99,56.0,55.99,56.0,2800.0,37.4588,37.4655,37.4588,37.4655,2800.0
2005-12-02 14:00:00,56.0,56.0,55.99,56.0,22300.0,37.4655,37.4655,37.4588,37.4655,22300.0
2005-12-02 14:05:00,56.0,56.0,55.95,55.95,11900.0,37.4655,37.4655,37.4321,37.4321,11900.0
2005-12-02 14:10:00,55.95,55.98,55.93,55.98,24000.0,37.4321,37.4521,37.4187,37.4521,24000.0
2005-12-02 14:15:00,55.98,55.99,55.97,55.97,2600.0,37.4521,37.4588,37.4455,37.4455,2600.0
2005-12-02 14:20:00,55.98,55.98,55.96,55.96,29000.0,37.4521,37.4521,37.4388,37.4388,29000.0
2005-12-02 14:25:00,55.96,55.96,55.95,55.96,14500.0,37.4388,37.4388,37.4321,37.4388,14500.0
2005-12-02 14:30:00,55.96,55.96,55.94,55.95,10700.0,37.4388,37.4388,37.4254,37.4321,10700.0
2005-12-02 14:35:00,55.95,55.95,55.93,55.94,10300.0,37.4321,37.4321,37.4187,37.4254,10300.0
2005-12-02 14:40:00,55.94,55.95,55.94,55.94,8900.0,37.4254,37.4321,37.4254,37.4254,8900.0
2005-12-02 14:45:00,55.95,56.0,55.95,55.99,57900.0,37.4321,37.4655,37.4321,37.4588,57900.0
2005-12-02 14:50:00,55.99,56.0,55.97,55.98,8900.0,37.4588,37.4655,37.4455,37.4521,8900.0
2005-12-02 14:55:00,55.99,56.0,55.99,55.99,20600.0,37.4588,37.4655,37.4588,37.4588,20600.0
2005-12-02 15:00:00,56.0,56.01,55.98,56.0,164800.0,37.4655,37.4722,37.4521,37.4655,164800.0
2005-12-02 15:05:00,55.99,56.01,55.99,56.01,13500.0,37.4588,37.4722,37.4588,37.4722,13500.0
2005-12-02 15:10:00,56.01,56.02,56.0,56.01,15900.0,37.4722,37.4789,37.4655,37.4722,15900.0
2005-12-02 15:15:00,56.0,56.01,56.0,56.01,18000.0,37.4655,37.4722,37.4655,37.4722,18000.0
2005-12-02 15:20:00,56.01,56.02,56.0,56.01,20400.0,37.4722,37.4789,37.4655,37.4722,20400.0
2005-12-02 15:25:00,56.0,56.01,55.98,55.98,40700.0,37.4655,37.4722,37.4521,37.4521,40700.0
2005-12-02 15:30:00,55.98,55.99,55.96,55.96,15100.0,37.4521,37.4588,37.4388,37.4388,15100.0
2005-12-02 15:35:00,55.97,56.0,55.96,55.99,21700.0,37.4455,37.4655,37.4388,37.4588,21700.0
2005-12-02 15:40:00,55.99,56.01,55.98,56.0,29400.0,37.4588,37.4722,37.4521,37.4655,29400.0
2005-12-02 15:45:00,56.01,56.03,56.0,56.01,13900.0,37.4722,37.4856,37.4655,37.4722,13900.0
2005-12-02 15:50:00,56.02,56.02,56.0,56.01,16500.0,37.4789,37.4789,37.4655,37.4722,16500.0
2005-12-02 15:55:00,56.01,56.02,56.0,56.01,20200.0,37.4722,37.4789,37.4655,37.4722,20200.0
2005-12-05 09:30:00,55.75,55.85,55.7,55.7,53400.0,37.2983,37.3652,37.2648,37.2648,53400.0
2005-12-05 09:35:00,55.7,55.74,55.52,55.54,29700.0,37.2648,37.2916,37.1444,37.1578,29700.0
2005-12-05 09:40:00,55.57,55.62,55.49,55.5,28100.0,37.1778,37.2113,37.1243,37.131,28100.0
2005-12-05 09:45:00,55.5,55.57,55.49,55.5,38500.0,37.131,37.1778,37.1243,37.131,38500.0
2005-12-05 09:50:00,55.49,55.54,55.45,55.46,65600.0,37.1243,37.1578,37.0976,37.1043,65600.0
2005-12-05 09:55:00,55.46,55.55,55.46,55.51,20900.0,37.1043,37.1645,37.1043,37.1377,20900.0
2005-12-05 10:00:00,55.54,55.57,55.49,55.54,24900.0,37.1578,37.1778,37.1243,37.1578,24900.0
2005-12-05 10:05:00,55.55,55.57,55.51,55.51,17900.0,37.1645,37.1778,37.1377,37.1377,17900.0
2005-12-05 10:10:00,55.51,55.54,55.5,55.5,30600.0,37.1377,37.1578,37.131,37.131,30600.0
2005-12-05 10:15:00,55.5,55.54,55.47,55.49,35800.0,37.131,37.1578,37.1109,37.1243,35800.0
2005-12-05 10:20:00,55.46,55.53,55.46,55.51,135000.0,37.1043,37.1511,37.1043,37.1377,135000.0
2005-12-05 10:25:00,55.54,55.54,55.47,55.52,17300.0,37.1578,37.1578,37.1109,37.1444,17300.0
2005-12-05 10:30:00,55.52,55.52,55.5,55.51,11800.0,37.1444,37.1444,37.131,37.1377,11800.0
2005-12-05 10:35:00,55.5,55.51,55.45,55.47,52400.0,37.131,37.1377,37.0976,37.1109,52400.0
2005-12-05 10:40:00,55.47,55.47,55.44,55.44,17700.0,37.1109,37.1109,37.0909,37.0909,17700.0
2005-12-05 10:45:00,55.45,55.45,55.41,55.41,24000.0,37.0976,37.0976,37.0708,37.0708,24000.0
2005-12-05 10:50:00,55.41,55.41,55.28,55.31,18000.0,37.0708,37.0708,36.9838,37.0039,18000.0
2005-12-05 10:55:00,55.3,55.3,55.26,55.3,14800.0,36.9972,36.9972,36.9704,36.9972,14800.0
2005-12-05 11:00:00,55.3,55.34,55.3,55.33,7000.0,36.9972,37.024,36.9972,37.0173,7000.0
2005-12-05 11:05:00,55.34,55.38,55.33,55.37,9900.0,37.024,37.0507,37.0173,37.044,9900.0
2005-12-05 11:10:00,55.37,55.39,55.36,55.39,8200.0,37.044,37.0574,37.0374,37.0574,8200.0
2005-12-05 11:15:00,55.4,55.45,55.38,55.44,7300.0,37.0641,37.0976,37.0507,37.0909,7300.0
2005-12-05 11:20:00,55.46,55.61,55.46,55.6,13700.0,37.1043,37.2046,37.1043,37.1979,13700.0
2005-12-05 11:25:00,55.6,55.61,55.51,55.56,76700.0,37.1979,37.2046,37.1377,37.1712,76700.0
2005-12-05 11:30:00,55.56,55.57,55.52,55.56,8100.0,37.1712,37.1778,37.1444,37.1712,8100.0
2005-12-05 11:35:00,55.55,55.55,55.42,55.46,7200.0,37.1645,37.1645,37.0775,37.1043,7200.0
2005-12-05 11:40:00,55.49,55.52,55.45,55.48,8800.0,37.1243,37.1444,37.0976,37.1176,8800.0
2005-12-05 11:45:00,55.48,55.48,55.44,55.46,5800.0,37.1176,37.1176,37.0909,37.1043,5800.0
2005-12-05 11:50:00,55.45,55.45,55.41,55.41,5600.0,37.0976,37.0976,37.0708,37.0708,5600.0
2005-12-05 11:55:00,55.41,55.41,55.39,55.4,3500.0,37.0708,37.0708,37.0574,37.0641,3500.0
2005-12-05 12:00:00,55.4,55.4,55.35,55.35,11200.0,37.0641,37.0641,37.0307,37.0307,11200.0
2005-12-05 12:05:00,55.35,55.35,55.3,55.3,6200.0,37.0307,37.0307,36.9972,36.9972,6200.0
2005-12-05 12:10:00,55.3,55.3,55.27,55.28,6200.0,36.9972,36.9972,36.9771,36.9838,6200.0
2005-12-05 12:15:00,55.28,55.28,55.25,55.27,8600.0,36.9838,36.9838,36.9638,36.9771,8600.0
2005-12-05 12:20:00,55.27,55.28,55.25,55.25,7300.0,36.9771,36.9838,36.9638,36.9638,7300.0
2005-12-05 12:25:00,55.25,55.25,55.23,55.24,3400.0,36.9638,36.9638,36.9504,36.9571,3400.0
2005-12-05 12:30:00,55.24,55.26,55.24,55.24,10400.0,36.9571,36.9704,36.9571,36.9571,10400.0
2005-12-05 12:35:00,55.24,55.36,55.24,55.3,15800.0,36.9571,37.0374,36.9571,36.9972,15800.0
2005-12-05 12:40:00,55.3,55.32,55.26,55.29,6600.0,36.9972,37.0106,36.9704,36.9905,6600.0
2005-12-05 12:45:00,55.3,55.31,55.28,55.29,9200.0,36.9972,37.0039,36.9838,36.9905,9200.0
2005-12-05 12:50:00,55.29,55.29,55.25,55.26,7600.0,36.9905,36.9905,36.9638,36.9704,7600.0
2005-12-05 12:55:00,55.26,55.27,55.25,55.25,7000.0,36.9704,36.9771,36.9638,36.9638,7000.0
2005-12-05 13:00:00,55.25,55.26,55.22,55.24,13600.0,36.9638,36.9704,36.9437,36.9571,13600.0
2005-12-05 13:05:00,55.24,55.26,55.24,55.24,5200.0,36.9571,36.9704,36.9571,36.9571,5200.0
2005-12-05 13:10:00,55.23,55.24,55.21,55.21,12600.0,36.9504,36.9571,36.937,36.937,12600.0
2005-12-05 13:15:00,55.2,55.21,55.19,55.19,9900.0,36.9303,36.937,36.9236,36.9236,9900.0
2005-12-05 13:20:00,55.19,55.2,55.18,55.18,6200.0,36.9236,36.9303,36.9169,36.9169,6200.0
2005-12-05 13:25:00,55.18,55.18,55.17,55.17,5900.0,36.9169,36.9169,36.9102,36.9102,5900.0
2005-12-05 13:30:00,55.18,55.18,55.16,55.16,21900.0,36.9169,36.9169,36.9035,36.9035,21900.0
2005-12-05 13:35:00,55.16,55.17,55.15,55.15,44800.0,36.9035,36.9102,36.8969,36.8969,44800.0
2005-12-05 13:40:00,55.14,55.15,55.01,55.01,43100.0,36.8902,36.8969,36.8032,36.8032,43100.0
2005-12-05 13:45:00,55.01,55.07,55.0,55.05,33800.0,36.8032,36.8433,36.7965,36.83,33800.0
2005-12-05 13:50:00,55.04,55.06,55.01,55.01,23900.0,36.8233,36.8366,36.8032,36.8032,23900.0
2005-12-05 13:55:00,55.02,55.14,55.01,55.13,23100.0,36.8099,36.8902,36.8032,36.8835,23100.0
2005-12-05 14:00:00,55.13,55.13,55.01,55.01,12200.0,36.8835,36.8835,36.8032,36.8032,12200.0
2005-12-05 14:05:00,55.02,55.02,54.91,54.94,31500.0,36.8099,36.8099,36.7363,36.7564,31500.0
2005-12-05 14:10:00,54.94,54.94,54.88,54.88,19400.0,36.7564,36.7564,36.7162,36.7162,19400.0
2005-12-05 14:15:00,54.88,54.96,54.88,54.91,47700.0,36.7162,36.7697,36.7162,36.7363,47700.0
2005-12-05 14:20:00,54.91,54.92,54.88,54.9,26200.0,36.7363,36.743,36.7162,36.7296,26200.0
2005-12-05 14:25:00,54.9,54.96,54.88,54.92,11200.0,36.7296,36.7697,36.7162,36.743,11200.0
2005-12-05 14:30:00,54.92,55.07,54.91,55.07,20100.0,36.743,36.8433,36.7363,36.8433,20100.0
2005-12-05 14:35:00,55.07,55.07,55.02,55.05,14500.0,36.8433,36.8433,36.8099,36.83,14500.0
2005-12-05 14:40:00,55.06,55.12,55.04,55.11,13200.0,36.8366,36.8768,36.8233,36.8701,13200.0
2005-12-05 14:45:00,55.11,55.21,55.07,55.21,15300.0,36.8701,36.937,36.8433,36.937,15300.0
2005-12-05 14:50:00,55.22,55.24,55.12,55.12,19100.0,36.9437,36.9571,36.8768,36.8768,19100.0
2005-12-05 14:55:00,55.13,55.15,55.11,55.15,14600.0,36.8835,36.8969,36.8701,36.8969,14600.0
2005-12-05 15:00:00,55.15,55.15,55.04,55.06,11600.0,36.8969,36.8969,36.8233,36.8366,11600.0
2005-12-05 15:05:00,55.04,55.05,55.02,55.04,12200.0,36.8233,36.83,36.8099,36.8233,12200.0
2005-12-05 15:10:00,55.03,55.08,55.03,55.06,18100.0,36.8166,36.85,36.8166,36.8366,18100.0
2005-12-05 15:15:00,55.04,55.08,55.02,55.03,12200.0,36.8233,36.85,36.8099,36.8166,12200.0
2005-12-05 15:20:00,55.03,55.13,55.0,55.13,16200.0,36.8166,36.8835,36.7965,36.8835,16200.0
2005-12-05 15:25:00,55.12,55.12,55.01,55.04,21200.0,36.8768,36.8768,36.8032,36.8233,21200.0
2005-12-05 15:30:00,55.04,55.04,55.02,55.03,10800.0,36.8233,36.8233,36.8099,36.8166,10800.0
2005-12-05 15:35:00,55.03,55.15,55.03,55.13,36200.0,36.8166,36.8969,36.8166,36.8835,36200.0
2005-12-05 15:40:00,55.13,55.13,55.0,55.01,18900.0,36.8835,36.8835,36.7965,36.8032,18900.0
2005-12-05 15:45:00,55.0,55.05,54.98,55.02,29400.0,36.7965,36.83,36.7831,36.8099,29400.0
2005-12-05 15:50:00,55.02,55.12,55.02,55.03,26200.0,36.8099,36.8768,36.8099,36.8166,26200.0
2005-12-05 15:55:00,55.04,55.12,55.02,55.09,41500.0,36.8233,36.8768,36.8099,36.8567,41500.0
2005-12-06 09:30:00,55.09,55.09,54.77,54.99,57500.0,36.8567,36.8567,36.6426,36.7898,57500.0
2005-12-06 09:35:00,54.96,55.08,54.89,54.9,29700.0,36.7697,36.85,36.7229,36.7296,29700.0
2005-12-06 09:40:00,54.88,54.9,54.82,54.86,30200.0,36.7162,36.7296,36.6761,36.7028,30200.0
2005-12-06 09:45:00,54.87,54.87,54.79,54.84,21600.0,36.7095,36.7095,36.656,36.6895,21600.0
2005-12-06 09:50:00,54.84,54.86,54.75,54.75,29300.0,36.6895,36.7028,36.6292,36.6292,29300.0
2005-12-06 09:55:00,54.76,54.9,54.76,54.9,21100.0,36.6359,36.7296,36.6359,36.7296,21100.0
2005-12-06 10:00:00,54.94,54.97,54.75,54.77,40100.0,36.7564,36.7764,36.6292,36.6426,40100.0
2005-12-06 10:05:00,54.77,54.87,54.77,54.86,11200.0,36.6426,36.7095,36.6426,36.7028,11200.0
2005-12-06 10:10:00,54.86,54.9,54.84,54.89,25000.0,36.7028,36.7296,36.6895,36.7229,25000.0
2005-12-06 10:15:00,54.89,54.95,54.87,54.92,46600.0,36.7229,36.763,36.7095,36.743,46600.0
2005-12-06 10:20:00,54.93,54.95,54.89,54.89,117600.0,36.7497,36.763,36.7229,36.7229,117600.0
2005-12-06 10:25:00,54.9,54.96,54.89,54.96,30900.0,36.7296,36.7697,36.7229,36.7697,30900.0
2005-12-06 10:30:00,54.93,54.94,54.91,54.92,20900.0,36.7497,36.7564,36.7363,36.743,20900.0
2005-12-06 10:35:00,54.95,54.99,54.91,54.95,29000.0,36.763,36.7898,36.7363,36.763,29000.0
2005-12-06 10:40:00,54.95,55.02,54.95,55.02,28900.0,36.763,36.8099,36.763,36.8099,28900.0
2005-12-06 10:45:00,55.01,55.11,54.96,55.05,31900.0,36.8032,36.8701,36.7697,36.83,31900.0
2005-12-06 10:50:00,55.06,55.14,55.03,55.14,7900.0,36.8366,36.8902,36.8166,36.8902,7900.0
2005-12-06 10:55:00,55.14,55.2,55.14,55.17,15000.0,36.8902,36.9303,36.8902,36.9102,15000.0
2005-12-06 11:00:00,55.17,55.27,55.17,55.26,131300.0,36.9102,36.9771,36.9102,36.9704,131300.0
2005-12-06 11:05:00,55.26,55.3,55.22,55.3,26100.0,36.9704,36.9972,36.9437,36.9972,26100.0
2005-12-06 11:10:00,55.3,55.33,55.27,55.31,23200.0,36.9972,37.0173,36.9771,37.0039,23200.0
2005-12-06 11:15:00,55.31,55.34,55.29,55.31,18700.0,37.0039,37.024,36.9905,37.0039,18700.0
2005-12-06 11:20:00,55.31,55.4,55.31,55.4,11500.0,37.0039,37.0641,37.0039,37.0641,11500.0
2005-12-06 11:25:00,55.4,55.45,55.37,55.38,20900.0,37.0641,37.0976,37.044,37.0507,20900.0
2005-12-06 11:30:00,55.38,55.43,55.37,55.39,21400.0,37.0507,37.0842,37.044,37.0574,21400.0
2005-12-06 11:35:00,55.39,55.41,55.38,55.39,10500.0,37.0574,37.0708,37.0507,37.0574,10500.0
2005-12-06 11:40:00,55.39,55.42,55.38,55.4,15000.0,37.0574,37.0775,37.0507,37.0641,15000.0
2005-12-06 11:45:00,55.4,55.4,55.32,55.38,10100.0,37.0641,37.0641,37.0106,37.0507,10100.0
2005-12-06 11:50:00,55.37,55.42,55.35,55.39,15800.0,37.044,37.0775,37.0307,37.0574,15800.0
2005-12-06 11:55:00,55.38,55.39,55.3,55.36,10500.0,37.0507,37.0574,36.9972,37.0374,10500.0
2005-12-06 12:00:00,55.34,55.4,55.32,55.38,246700.0,37.024,37.0641,37.0106,37.0507,246700.0
2005-12-06 12:05:00,55.37,55.4,55.37,55.4,9700.0,37.044,37.0641,37.044,37.0641,9700.0
2005-12-06 12:10:00,55.4,55.51,55.4,55.5,12100.0,37.0641,37.1377,37.0641,37.131,12100.0
2005-12-06 12:15:00,55.48,55.51,55.44,55.49,19100.0,37.1176,37.1377,37.0909,37.1243,19100.0
2005-12-06 12:20:00,55.51,55.56,55.51,55.56,5000.0,37.1377,37.1712,37.1377,37.1712,5000.0
2005-12-06 12:25:00,55.56,55.57,55.54,55.56,9400.0,37.1712,37.1778,37.1578,37.1712,9400.0
2005-12-06 12:30:00,55.55,55.55,55.5,55.51,9600.0,37.1645,37.1645,37.131,37.1377,9600.0
2005-12-06 12:35:00,55.52,55.52,55.49,55.51,8500.0,37.1444,37.1444,37.1243,37.1377,8500.0
2005-12-06 12:40:00,55.51,55.52,55.51,55.52,5200.0,37.1377,37.1444,37.1377,37.1444,5200.0
2005-12-06 12:45:00,55.52,55.52,55.51,55.51,9000.0,37.1444,37.1444,37.1377,37.1377,9000.0
2005-12-06 12:50:00,55.52,55.55,55.52,55.55,11300.0,37.1444,37.1645,37.1444,37.1645,11300.0
2005-12-06 12:55:00,55.55,55.57,55.51,55.51,16100.0,37.1645,37.1778,37.1377,37.1377,16100.0
2005-12-06 13:00:00,55.49,55.5,55.46,55.48,15100.0,37.1243,37.131,37.1043,37.1176,15100.0
2005-12-06 13:05:00,55.49,55.5,55.46,55.46,11200.0,37.1243,37.131,37.1043,37.1043,11200.0
2005-12-06 13:10:00,55.45,55.46,55.44,55.45,8800.0,37.0976,37.1043,37.0909,37.0976,8800.0
2005-12-06 13:15:00,55.44,55.46,55.38,55.4,16500.0,37.0909,37.1043,37.0507,37.0641,16500.0
2005-12-06 13:20:00,55.4,55.45,55.36,55.45,23700.0,37.0641,37.0976,37.0374,37.0976,23700.0
2005-12-06 13:25:00,55.46,55.46,55.38,55.38,11300.0,37.1043,37.1043,37.0507,37.0507,11300.0
2005-12-06 13:30:00,55.39,55.47,55.38,55.47,12800.0,37.0574,37.1109,37.0507,37.1109,12800.0
2005-12-06 13:35:00,55.47,55.49,55.38,55.38,11500.0,37.1109,37.1243,37.0507,37.0507,11500.0
2005-12-06 13:40:00,55.4,55.4,55.36,55.36,8200.0,37.0641,37.0641,37.0374,37.0374,8200.0
2005-12-06 13:45:00,55.36,55.37,55.34,55.36,8500.0,37.0374,37.044,37.024,37.0374,8500.0
2005-12-06 13:50:00,55.36,55.36,55.32,55.32,10400.0,37.0374,37.0374,37.0106,37.0106,10400.0
2005-12-06 13:55:00,55.32,55.35,55.28,55.35,15700.0,37.0106,37.0307,36.9838,37.0307,15700.0
2005-12-06 14:00:00,55.35,55.36,55.24,55.24,11200.0,37.0307,37.0374,36.9571,36.9571,11200.0
2005-12-06 14:05:00,55.24,55.25,55.22,55.23,17500.0,36.9571,36.9638,36.9437,36.9504,17500.0
2005-12-06 14:10:00,55.23,55.25,55.22,55.24,17100.0,36.9504,36.9638,36.9437,36.9571,17100.0
2005-12-06 14:15:00,55.22,55.26,55.21,55.26,17100.0,36.9437,36.9704,36.937,36.9704,17100.0
2005-12-06 14:20:00,55.29,55.31,55.26,55.31,8300.0,36.9905,37.0039,36.9704,37.0039,8300.0
2005-12-06 14:25:00,55.3,55.31,55.24,55.25,10700.0,36.9972,37.0039,36.9571,36.9638,10700.0
2005-12-06 14:30:00,55.25,55.25,55.19,55.19,9100.0,36.9638,36.9638,36.9236,36.9236,9100.0
2005-12-06 14:35:00,55.19,55.21,55.18,55.18,11100.0,36.9236,36.937,36.9169,36.9169,11100.0
2005-12-06 14:40:00,55.17,55.19,55.15,55.19,11600.0,36.9102,36.9236,36.8969,36.9236,11600.0
2005-12-06 14:45:00,55.17,55.21,55.16,55.17,9500.0,36.9102,36.937,36.9035,36.9102,9500.0
2005-12-06 14:50:00,55.18,55.19,55.16,55.19,8500.0,36.9169,36.9236,36.9035,36.9236,8500.0
2005-12-06 14:55:00,55.2,55.2,55.18,55.19,10000.0,36.9303,36.9303,36.9169,36.9236,10000.0
2005-12-06 15:00:00,55.19,55.19,55.14,55.17,21700.0,36.9236,36.9236,36.8902,36.9102,21700.0
2005-12-06 15:05:00,55.17,55.17,55.08,55.1,15500.0,36.9102,36.9102,36.85,36.8634,15500.0
2005-12-06 15:10:00,55.11,55.12,54.97,54.98,29900.0,36.8701,36.8768,36.7764,36.7831,29900.0
2005-12-06 15:15:00,54.96,54.98,54.88,54.91,29200.0,36.7697,36.7831,36.7162,36.7363,29200.0
2005-12-06 15:20:00,54.93,55.01,54.93,54.94,9600.0,36.7497,36.8032,36.7497,36.7564,9600.0
2005-12-06 15:25:00,54.93,54.94,54.89,54.92,16600.0,36.7497,36.7564,36.7229,36.743,16600.0
2005-12-06 15:30:00,54.92,54.95,54.91,54.94,13400.0,36.743,36.763,36.7363,36.7564,13400.0
2005-12-06 15:35:00,54.94,54.96,54.88,54.88,31100.0,36.7564,36.7697,36.7162,36.7162,31100.0
2005-12-06 15:40:00,54.89,54.93,54.83,54.92,14000.0,36.7229,36.7497,36.6828,36.743,14000.0
2005-12-06 15:45:00,54.92,54.95,54.9,54.9,148900.0,36.743,36.763,36.7296,36.7296,148900.0
2005-12-06 15:50:00,54.92,54.93,54.87,54.87,66600.0,36.743,36.7497,36.7095,36.7095,66600.0
2005-12-06 15:55:00,54.88,54.89,54.84,54.85,94400.0,36.7162,36.7229,36.6895,36.6961,94400.0
2005-12-07 09:30:00,54.94,55.05,54.93,54.93,100500.0,36.7564,36.83,36.7497,36.7497,100500.0
2005-12-07 09:35:00,54.93,55.03,54.9,54.94,46300.0,36.7497,36.8166,36.7296,36.7564,46300.0
2005-12-07 09:40:00,54.98,54.98,54.88,54.9,19000.0,36.7831,36.7831,36.7162,36.7296,19000.0
2005-12-07 09:45:00,54.9,54.95,54.9,54.95,24500.0,36.7296,36.763,36.7296,36.763,24500.0
2005-12-07 09:50:00,54.95,55.0,54.95,55.0,19100.0,36.763,36.7965,36.763,36.7965,19100.0
2005-12-07 09:55:00,54.99,55.0,54.92,54.92,19700.0,36.7898,36.7965,36.743,36.743,19700.0
2005-12-07 10:00:00,54.91,54.97,54.91,54.95,13900.0,36.7363,36.7764,36.7363,36.763,13900.0
2005-12-07 10:05:00,54.97,54.98,54.96,54.98,20300.0,36.7764,36.7831,36.7697,36.7831,20300.0
2005-12-07 10:10:00,54.97,54.97,54.9,54.91,21100.0,36.7764,36.7764,36.7296,36.7363,21100.0
2005-12-07 10:15:00,54.91,54.93,54.83,54.85,18000.0,36.7363,36.7497,36.6828,36.6961,18000.0
2005-12-07 10:20:00,54.86,54.86,54.81,54.85,19500.0,36.7028,36.7028,36.6694,36.6961,19500.0
2005-12-07 10:25:00,54.86,54.87,54.82,54.86,17300.0,36.7028,36.7095,36.6761,36.7028,17300.0
2005-12-07 10:30:00,54.87,54.94,54.87,54.89,22400.0,36.7095,36.7564,36.7095,36.7229,22400.0
2005-12-07 10:35:00,54.89,54.91,54.84,54.84,21700.0,36.7229,36.7363,36.6895,36.6895,21700.0
2005-12-07 10:40:00,54.84,54.86,54.83,54.84,8700.0,36.6895,36.7028,36.6828,36.6895,8700.0
2005-12-07 10:45:00,54.83,54.84,54.81,54.82,11700.0,36.6828,36.6895,36.6694,36.6761,11700.0
2005-12-07 10:50:00,54.83,54.84,54.75,54.76,20500.0,36.6828,36.6895,36.6292,36.6359,20500.0
2005-12-07 10:55:00,54.77,54.77,54.74,54.75,14800.0,36.6426,36.6426,36.6226,36.6292,14800.0
2005-12-07 11:00:00,54.75,54.78,54.74,54.74,24900.0,36.6292,36.6493,36.6226,36.6226,24900.0
2005-12-07 11:05:00,54.74,54.79,54.71,54.75,15000.0,36.6226,36.656,36.6025,36.6292,15000.0
2005-12-07 11:10:00,54.75,54.79,54.71,54.76,13800.0,36.6292,36.656,36.6025,36.6359,13800.0
2005-12-07 11:15:00,54.76,54.79,54.71,54.71,79800.0,36.6359,36.656,36.6025,36.6025,79800.0
2005-12-07 11:20:00,54.72,54.8,54.71,54.79,14800.0,36.6092,36.6627,36.6025,36.656,14800.0
2005-12-07 11:25:00,54.77,54.82,54.73,54.81,14600.0,36.6426,36.6761,36.6159,36.6694,14600.0
2005-12-07 11:30:00,54.83,54.9,54.82,54.87,19500.0,36.6828,36.7296,36.6761,36.7095,19500.0
2005-12-07 11:35:00,54.87,54.88,54.83,54.83,12400.0,36.7095,36.7162,36.6828,36.6828,12400.0
2005-12-07 11:40:00,54.84,54.85,54.83,54.84,227700.0,36.6895,36.6961,36.6828,36.6895,227700.0
2005-12-07 11:45:00,54.83,54.87,54.82,54.85,12500.0,36.6828,36.7095,36.6761,36.6961,12500.0
2005-12-07 11:50:00,54.86,54.86,54.84,54.85,15400.0,36.7028,36.7028,36.6895,36.6961,15400.0
2005-12-07 11:55:00,54.86,54.86,54.8,54.8,7600.0,36.7028,36.7028,36.6627,36.6627,7600.0
2005-12-07 12:00:00,54.8,54.84,54.8,54.84,17700.0,36.6627,36.6895,36.6627,36.6895,17700.0
2005-12-07 12:05:00,54.84,54.85,54.81,54.85,13700.0,36.6895,36.6961,36.6694,36.6961,13700.0
2005-12-07 12:10:00,54.85,54.85,54.78,54.8,10300.0,36.6961,36.6961,36.6493,36.6627,10300.0
2005-12-07 12:15:00,54.8,54.83,54.76,54.83,22500.0,36.6627,36.6828,36.6359,36.6828,22500.0
2005-12-07 12:20:00,54.83,54.87,54.8,54.86,8600.0,36.6828,36.7095,36.6627,36.7028,8600.0
2005-12-07 12:25:00,54.86,54.9,54.84,54.87,26000.0,36.7028,36.7296,36.6895,36.7095,26000.0
2005-12-07 12:30:00,54.87,54.88,54.86,54.87,13100.0,36.7095,36.7162,36.7028,36.7095,13100.0
2005-12-07 12:35:00,54.87,54.92,54.87,54.92,9700.0,36.7095,36.743,36.7095,36.743,9700.0
2005-12-07 12:40:00,54.94,54.94,54.92,54.93,12200.0,36.7564,36.7564,36.743,36.7497,12200.0
2005-12-07 12:45:00,54.94,54.94,54.91,54.93,17900.0,36.7564,36.7564,36.7363,36.7497,17900.0
2005-12-07 12:50:00,54.92,54.93,54.87,54.87,14600.0,36.743,36.7497,36.7095,36.7095,14600.0
2005-12-07 12:55:00,54.88,54.9,54.87,54.9,14200.0,36.7162,36.7296,36.7095,36.7296,14200.0
2005-12-07 13:00:00,54.9,54.91,54.89,54.9,15500.0,36.7296,36.7363,36.7229,36.7296,15500.0
2005-12-07 13:05:00,54.9,54.92,54.86,54.89,15900.0,36.7296,36.743,36.7028,36.7229,15900.0
2005-12-07 13:10:00,54.89,54.9,54.87,54.87,11000.0,36.7229,36.7296,36.7095,36.7095,11000.0
2005-12-07 13:15:00,54.87,54.89,54.86,54.88,17100.0,36.7095,36.7229,36.7028,36.7162,17100.0
2005-12-07 13:20:00,54.87,54.9,54.86,54.9,20000.0,36.7095,36.7296,36.7028,36.7296,20000.0
2005-12-07 13:25:00,54.9,54.9,54.79,54.83,34900.0,36.7296,36.7296,36.656,36.6828,34900.0
2005-12-07 13:30:00,54.83,54.91,54.81,54.9,30100.0,36.6828,36.7363,36.6694,36.7296,30100.0
2005-12-07 13:35:00,54.9,54.95,54.84,54.88,14800.0,36.7296,36.763,36.6895,36.7162,14800.0
2005-12-07 13:40:00,54.88,54.89,54.85,54.89,12200.0,36.7162,36.7229,36.6961,36.7229,12200.0
2005-12-07 13:45:00,54.88,54.9,54.88,54.9,9600.0,36.7162,36.7296,36.7162,36.7296,9600.0
2005-12-07 13:50:00,54.9,54.9,54.83,54.86,25000.0,36.7296,36.7296,36.6828,36.7028,25000.0
2005-12-07 13:55:00,54.87,54.87,54.74,54.74,17500.0,36.7095,36.7095,36.6226,36.6226,17500.0
2005-12-07 14:00:00,54.74,54.75,54.71,54.72,15600.0,36.6226,36.6292,36.6025,36.6092,15600.0
2005-12-07 14:05:00,54.73,54.8,54.73,54.79,25300.0,36.6159,36.6627,36.6159,36.656,25300.0
2005-12-07 14:10:00,54.78,54.8,54.78,54.8,40000.0,36.6493,36.6627,36.6493,36.6627,40000.0
2005-12-07 14:15:00,54.79,54.79,54.77,54.78,10100.0,36.656,36.656,36.6426,36.6493,10100.0
2005-12-07 14:20:00,54.78,54.78,54.76,54.76,34800.0,36.6493,36.6493,36.6359,36.6359,34800.0
2005-12-07 14:25:00,54.77,54.78,54.76,54.77,19100.0,36.6426,36.6493,36.6359,36.6426,19100.0
2005-12-07 14:30:00,54.78,54.8,54.76,54.77,19800.0,36.6493,36.6627,36.6359,36.6426,19800.0
2005-12-07 14:35:00,54.77,54.79,54.76,54.77,7700.0,36.6426,36.656,36.6359,36.6426,7700.0
2005-12-07 14:40:00,54.76,54.77,54.69,54.69,21200.0,36.6359,36.6426,36.5891,36.5891,21200.0
2005-12-07 14:45:00,54.7,54.7,54.62,54.62,45700.0,36.5958,36.5958,36.5423,36.5423,45700.0
2005-12-07 14:50:00,54.63,54.63,54.6,54.62,65500.0,36.549,36.549,36.5289,36.5423,65500.0
2005-12-07 14:55:00,54.62,54.62,54.56,54.57,29600.0,36.5423,36.5423,36.5021,36.5088,29600.0
2005-12-07 15:00:00,54.57,54.59,54.53,54.59,25500.0,36.5088,36.5222,36.4821,36.5222,25500.0
2005-12-07 15:05:00,54.59,54.6,54.58,54.6,15700.0,36.5222,36.5289,36.5155,36.5289,15700.0
2005-12-07 15:10:00,54.6,54.6,54.54,54.55,22100.0,36.5289,36.5289,36.4887,36.4954,22100.0
2005-12-07 15:15:00,54.55,54.59,54.53,54.54,29100.0,36.4954,36.5222,36.4821,36.4887,29100.0
2005-12-07 15:20:00,54.54,54.6,54.52,54.6,21800.0,36.4887,36.5289,36.4754,36.5289,21800.0
2005-12-07 15:25:00,54.6,54.64,54.54,54.55,23400.0,36.5289,36.5557,36.4887,36.4954,23400.0
2005-12-07 15:30:00,54.53,54.59,54.53,54.59,17500.0,36.4821,36.5222,36.4821,36.5222,17500.0
2005-12-07 15:35:00,54.59,54.59,54.56,54.59,12100.0,36.5222,36.5222,36.5021,36.5222,12100.0
2005-12-07 15:40:00,54.59,54.64,54.57,54.57,39900.0,36.5222,36.5557,36.5088,36.5088,39900.0
2005-12-07 15:45:00,54.57,54.6,54.57,54.59,30300.0,36.5088,36.5289,36.5088,36.5222,30300.0
2005-12-07 15:50:00,54.6,54.7,54.6,54.69,30100.0,36.5289,36.5958,36.5289,36.5891,30100.0
2005-12-07 15:55:00,54.68,54.71,54.64,54.66,32200.0,36.5824,36.6025,36.5557,36.569,32200.0
2005-12-08 09:30:00,54.64,54.84,54.59,54.59,36000.0,36.5557,36.6895,36.5222,36.5222,36000.0
2005-12-08 09:35:00,54.59,54.62,54.48,54.5,26500.0,36.5222,36.5423,36.4486,36.462,26500.0
2005-12-08 09:40:00,54.41,54.51,54.4,54.48,51700.0,36.4018,36.4687,36.3951,36.4486,51700.0
2005-12-08 09:45:00,54.47,54.49,54.42,54.48,40200.0,36.4419,36.4553,36.4085,36.4486,40200.0
2005-12-08 09:50:00,54.48,54.49,54.28,54.3,36300.0,36.4486,36.4553,36.3148,36.3282,36300.0
2005-12-08 09:55:00,54.3,54.31,54.26,54.31,30500.0,36.3282,36.3349,36.3014,36.3349,30500.0
2005-12-08 10:00:00,54.31,54.42,54.28,54.4,22700.0,36.3349,36.4085,36.3148,36.3951,22700.0
2005-12-08 10:05:00,54.39,54.41,54.35,54.35,33100.0,36.3884,36.4018,36.3616,36.3616,33100.0
2005-12-08 10:10:00,54.34,54.37,54.33,54.35,41300.0,36.3549,36.375,36.3483,36.3616,41300.0
2005-12-08 10:15:00,54.34,54.39,54.32,54.33,25700.0,36.3549,36.3884,36.3416,36.3483,25700.0
2005-12-08 10:20:00,54.33,54.38,54.3,54.31,32100.0,36.3483,36.3817,36.3282,36.3349,32100.0
2005-12-08 10:25:00,54.31,54.36,54.29,54.34,33400.0,36.3349,36.3683,36.3215,36.3549,33400.0
2005-12-08 10:30:00,54.34,54.41,54.34,54.4,36000.0,36.3549,36.4018,36.3549,36.3951,36000.0
2005-12-08 10:35:00,54.4,54.4,54.36,54.38,14200.0,36.3951,36.3951,36.3683,36.3817,14200.0
2005-12-08 10:40:00,54.38,54.39,54.34,54.39,16800.0,36.3817,36.3884,36.3549,36.3884,16800.0
2005-12-08 10:45:00,54.38,54.4,54.35,54.4,49600.0,36.3817,36.3951,36.3616,36.3951,49600.0
2005-12-08 10:50:00,54.4,54.45,54.37,54.39,29200.0,36.3951,36.4285,36.375,36.3884,29200.0
2005-12-08 10:55:00,54.4,54.47,54.36,54.46,18000.0,36.3951,36.4419,36.3683,36.4352,18000.0
2005-12-08 11:00:00,54.46,54.52,54.41,54.41,26000.0,36.4352,36.4754,36.4018,36.4018,26000.0
2005-12-08 11:05:00,54.42,54.51,54.41,54.48,56500.0,36.4085,36.4687,36.4018,36.4486,56500.0
2005-12-08 11:10:00,54.47,54.58,54.47,54.58,78900.0,36.4419,36.5155,36.4419,36.5155,78900.0
2005-12-08 11:15:00,54.57,54.64,54.57,54.61,31400.0,36.5088,36.5557,36.5088,36.5356,31400.0
2005-12-08 11:20:00,54.62,54.76,54.61,54.69,34400.0,36.5423,36.6359,36.5356,36.5891,34400.0
2005-12-08 11:25:00,54.69,54.74,54.69,54.73,32700.0,36.5891,36.6226,36.5891,36.6159,32700.0
2005-12-08 11:30:00,54.73,54.74,54.71,54.74,13500.0,36.6159,36.6226,36.6025,36.6226,13500.0
2005-12-08 11:35:00,54.75,54.82,54.74,54.75,19600.0,36.6292,36.6761,36.6226,36.6292,19600.0
2005-12-08 11:40:00,54.76,54.76,54.62,54.63,35500.0,36.6359,36.6359,36.5423,36.549,35500.0
2005-12-08 11:45:00,54.63,54.63,54.61,54.61,17500.0,36.549,36.549,36.5356,36.5356,17500.0
2005-12-08 11:50:00,54.61,54.62,54.49,54.49,14000.0,36.5356,36.5423,36.4553,36.4553,14000.0
2005-12-08 11:55:00,54.5,54.5,54.42,54.42,78600.0,36.462,36.462,36.4085,36.4085,78600.0
2005-12-08 12:00:00,54.43,54.45,54.42,54.45,10600.0,36.4152,36.4285,36.4085,36.4285,10600.0
2005-12-08 12:05:00,54.44,54.45,54.44,54.44,10700.0,36.4218,36.4285,36.4218,36.4218,10700.0
2005-12-08 12:10:00,54.43,54.51,54.43,54.5,19500.0,36.4152,36.4687,36.4152,36.462,19500.0
2005-12-08 12:15:00,54.49,54.5,54.47,54.48,12200.0,36.4553,36.462,36.4419,36.4486,12200.0
2005-12-08 12:20:00,54.48,54.49,54.47,54.48,10200.0,36.4486,36.4553,36.4419,36.4486,10200.0
2005-12-08 12:25:00,54.49,54.5,54.48,54.49,78100.0,36.4553,36.462,36.4486,36.4553,78100.0
2005-12-08 12:30:00,54.49,54.62,54.49,54.61,21300.0,36.4553,36.5423,36.4553,36.5356,21300.0
2005-12-08 12:35:00,54.62,54.68,54.62,54.66,15400.0,36.5423,36.5824,36.5423,36.569,15400.0
2005-12-08 12:40:00,54.65,54.65,54.6,54.6,11900.0,36.5623,36.5623,36.5289,36.5289,11900.0
2005-12-08 12:45:00,54.6,54.61,54.54,54.59,9300.0,36.5289,36.5356,36.4887,36.5222,9300.0
2005-12-08 12:50:00,54.59,54.6,54.55,54.56,77600.0,36.5222,36.5289,36.4954,36.5021,77600.0
2005-12-08 12:55:00,54.57,54.6,54.55,54.55,8000.0,36.5088,36.5289,36.4954,36.4954,8000.0
2005-12-08 13:00:00,54.54,54.56,54.51,54.51,13600.0,36.4887,36.5021,36.4687,36.4687,13600.0
2005-12-08 13:05:00,54.52,54.54,54.45,54.45,79900.0,36.4754,36.4887,36.4285,36.4285,79900.0
2005-12-08 13:10:00,54.43,54.47,54.36,54.47,20600.0,36.4152,36.4419,36.3683,36.4419,20600.0
2005-12-08 13:15:00,54.46,54.48,54.44,54.45,12200.0,36.4352,36.4486,36.4218,36.4285,12200.0
2005-12-08 13:20:00,54.46,54.49,54.46,54.48,12700.0,36.4352,36.4553,36.4352,36.4486,12700.0
2005-12-08 13:25:00,54.47,54.48,54.42,54.44,14100.0,36.4419,36.4486,36.4085,36.4218,14100.0
2005-12-08 13:30:00,54.42,54.54,54.42,54.54,12800.0,36.4085,36.4887,36.4085,36.4887,12800.0
2005-12-08 13:35:00,54.54,54.54,54.44,54.5,14500.0,36.4887,36.4887,36.4218,36.462,14500.0
2005-12-08 13:40:00,54.49,54.49,54.44,54.48,10500.0,36.4553,36.4553,36.4218,36.4486,10500.0
2005-12-08 13:45:00,54.5,54.5,54.36,54.36,14500.0,36.462,36.462,36.3683,36.3683,14500.0
2005-12-08 13:50:00,54.36,54.41,54.35,54.4,24300.0,36.3683,36.4018,36.3616,36.3951,24300.0
2005-12-08 13:55:00,54.4,54.45,54.4,54.43,11500.0,36.3951,36.4285,36.3951,36.4152,11500.0
2005-12-08 14:00:00,54.43,54.44,54.4,54.4,14200.0,36.4152,36.4218,36.3951,36.3951,14200.0
2005-12-08 14:05:00,54.37,54.37,54.34,54.34,16700.0,36.375,36.375,36.3549,36.3549,16700.0
2005-12-08 14:10:00,54.34,54.34,54.25,54.32,53500.0,36.3549,36.3549,36.2947,36.3416,53500.0
2005-12-08 14:15:00,54.29,54.32,54.27,54.28,24600.0,36.3215,36.3416,36.3081,36.3148,24600.0
2005-12-08 14:20:00,54.27,54.34,54.25,54.3,31900.0,36.3081,36.3549,36.2947,36.3282,31900.0
2005-12-08 14:25:00,54.3,54.3,54.28,54.28,16500.0,36.3282,36.3282,36.3148,36.3148,16500.0
2005-12-08 14:30:00,54.28,54.29,54.19,54.28,180400.0,36.3148,36.3215,36.2546,36.3148,180400.0
2005-12-08 14:35:00,54.27,54.3,54.27,54.3,16300.0,36.3081,36.3282,36.3081,36.3282,16300.0
2005-12-08 14:40:00,54.3,54.33,54.28,54.33,18100.0,36.3282,36.3483,36.3148,36.3483,18100.0
2005-12-08 14:45:00,54.34,54.36,54.29,54.3,15900.0,36.3549,36.3683,36.3215,36.3282,15900.0
2005-12-08 14:50:00,54.3,54.3,54.25,54.3,18900.0,36.3282,36.3282,36.2947,36.3282,18900.0
2005-12-08 14:55:00,54.3,54.3,54.24,54.25,18100.0,36.3282,36.3282,36.288,36.2947,18100.0
2005-12-08 15:00:00,54.26,54.32,54.25,54.31,30900.0,36.3014,36.3416,36.2947,36.3349,30900.0
2005-12-08 15:05:00,54.31,54.33,54.27,54.27,25600.0,36.3349,36.3483,36.3081,36.3081,25600.0
2005-12-08 15:10:00,54.27,54.29,54.22,54.27,33600.0,36.3081,36.3215,36.2747,36.3081,33600.0
2005-12-08 15:15:00,54.27,54.27,54.22,54.27,26100.0,36.3081,36.3081,36.2747,36.3081,26100.0
2005-12-08 15:20:00,54.27,54.27,54.21,54.25,19400.0,36.3081,36.3081,36.268,36.2947,19400.0
2005-12-08 15:25:00,54.25,54.39,54.25,54.35,47600.0,36.2947,36.3884,36.2947,36.3616,47600.0
2005-12-08 15:30:00,54.35,54.4,54.34,54.4,31600.0,36.3616,36.3951,36.3549,36.3951,31600.0
2005-12-08 15:35:00,54.4,54.4,54.35,54.35,35000.0,36.3951,36.3951,36.3616,36.3616,35000.0
2005-12-08 15:40:00,54.36,54.41,54.35,54.38,27700.0,36.3683,36.4018,36.3616,36.3817,27700.0
2005-12-08 15:45:00,54.38,54.41,54.38,54.39,30800.0,36.3817,36.4018,36.3817,36.3884,30800.0
2005-12-08 15:50:00,54.39,54.4,54.34,54.34,103200.0,36.3884,36.3951,36.3549,36.3549,103200.0
2005-12-08 15:55:00,54.33,54.37,54.33,54.34,46300.0,36.3483,36.375,36.3483,36.3549,46300.0
2005-12-09 09:30:00,54.26,54.26,54.21,54.24,41500.0,36.3014,36.3014,36.268,36.288,41500.0
2005-12-09 09:35:00,54.24,54.38,54.24,54.24,12700.0,36.288,36.3817,36.288,36.288,12700.0
2005-12-09 09:40:00,54.24,54.26,54.17,54.25,19000.0,36.288,36.3014,36.2412,36.2947,19000.0
2005-12-09 09:45:00,54.24,54.31,54.24,54.26,18400.0,36.288,36.3349,36.288,36.3014,18400.0
2005-12-09 09:50:00,54.26,54.31,54.26,54.29,13900.0,36.3014,36.3349,36.3014,36.3215,13900.0
2005-12-09 09:55:00,54.29,54.3,54.24,54.26,27700.0,36.3215,36.3282,36.288,36.3014,27700.0
2005-12-09 10:00:00,54.26,54.29,54.22,54.23,51600.0,36.3014,36.3215,36.2747,36.2814,51600.0
2005-12-09 10:05:00,54.24,54.3,54.23,54.3,31100.0,36.288,36.3282,36.2814,36.3282,31100.0
2005-12-09 10:10:00,54.31,54.33,54.26,54.26,10700.0,36.3349,36.3483,36.3014,36.3014,10700.0
2005-12-09 10:15:00,54.26,54.28,54.24,54.24,30500.0,36.3014,36.3148,36.288,36.288,30500.0
2005-12-09 10:20:00,54.25,54.25,54.21,54.21,9300.0,36.2947,36.2947,36.268,36.268,9300.0
2005-12-09 10:25:00,54.21,54.23,54.21,54.22,7800.0,36.268,36.2814,36.268,36.2747,7800.0
2005-12-09 10:30:00,54.22,54.24,54.21,54.23,6700.0,36.2747,36.288,36.268,36.2814,6700.0
2005-12-09 10:35:00,54.23,54.25,54.21,54.24,9200.0,36.2814,36.2947,36.268,36.288,9200.0
2005-12-09 10:40:00,54.24,54.25,54.22,54.24,51900.0,36.288,36.2947,36.2747,36.288,51900.0
2005-12-09 10:45:00,54.24,54.25,54.23,54.23,39000.0,36.288,36.2947,36.2814,36.2814,39000.0
2005-12-09 10:50:00,54.23,54.26,54.22,54.23,20300.0,36.2814,36.3014,36.2747,36.2814,20300.0
2005-12-09 10:55:00,54.23,54.26,54.22,54.26,92000.0,36.2814,36.3014,36.2747,36.3014,92000.0
2005-12-09 11:00:00,54.25,54.26,54.23,54.23,13800.0,36.2947,36.3014,36.2814,36.2814,13800.0
2005-12-09 11:05:00,54.24,54.38,54.24,54.38,23000.0,36.288,36.3817,36.288,36.3817,23000.0
2005-12-09 11:10:00,54.38,54.41,54.38,54.4,12400.0,36.3817,36.4018,36.3817,36.3951,12400.0
2005-12-09 11:15:00,54.39,54.39,54.27,54.28,33800.0,36.3884,36.3884,36.3081,36.3148,33800.0
2005-12-09 11:20:00,54.27,54.27,54.25,54.25,14400.0,36.3081,36.3081,36.2947,36.2947,14400.0
2005-12-09 11:25:00,54.25,54.26,54.23,54.23,15200.0,36.2947,36.3014,36.2814,36.2814,15200.0
2005-12-09 11:30:00,54.23,54.25,54.23,54.23,15600.0,36.2814,36.2947,36.2814,36.2814,15600.0
2005-12-09 11:35:00,54.24,54.28,54.23,54.27,38900.0,36.288,36.3148,36.2814,36.3081,38900.0
2005-12-09 11:40:00,54.27,54.3,54.25,54.3,17000.0,36.3081,36.3282,36.2947,36.3282,17000.0
2005-12-09 11:45:00,54.3,54.32,54.28,54.32,25800.0,36.3282,36.3416,36.3148,36.3416,25800.0
2005-12-09 11:50:00,54.3,54.32,54.28,54.31,13400.0,36.3282,36.3416,36.3148,36.3349,13400.0
2005-12-09 11:55:00,54.31,54.31,54.22,54.25,11400.0,36.3349,36.3349,36.2747,36.2947,11400.0
2005-12-09 12:00:00,54.26,54.26,54.22,54.23,13400.0,36.3014,36.3014,36.2747,36.2814,13400.0
2005-12-09 12:05:00,54.24,54.36,54.23,54.35,15300.0,36.288,36.3683,36.2814,36.3616,15300.0
2005-12-09 12:10:00,54.34,54.36,54.31,54.32,11700.0,36.3549,36.3683,36.3349,36.3416,11700.0
2005-12-09 12:15:00,54.32,54.38,54.28,54.35,39000.0,36.3416,36.3817,36.3148,36.3616,39000.0
2005-12-09 12:20:00,54.35,54.38,54.35,54.36,11700.0,36.3616,36.3817,36.3616,36.3683,11700.0
2005-12-09 12:25:00,54.36,54.37,54.35,54.35,3900.0,36.3683,36.375,36.3616,36.3616,3900.0
2005-12-09 12:30:00,54.36,54.37,54.35,54.36,18000.0,36.3683,36.375,36.3616,36.3683,18000.0
2005-12-09 12:35:00,54.36,54.38,54.36,54.38,15800.0,36.3683,36.3817,36.3683,36.3817,15800.0
2005-12-09 12:40:00,54.38,54.38,54.34,54.34,5600.0,36.3817,36.3817,36.3549,36.3549,5600.0
2005-12-09 12:45:00,54.34,54.35,54.29,54.33,12900.0,36.3549,36.3616,36.3215,36.3483,12900.0
2005-12-09 12:50:00,54.34,54.36,54.33,54.34,7100.0,36.3549,36.3683,36.3483,36.3549,7100.0
2005-12-09 12:55:00,54.34,54.37,54.34,54.35,11400.0,36.3549,36.375,36.3549,36.3616,11400.0
2005-12-09 13:00:00,54.35,54.38,54.35,54.35,22700.0,36.3616,36.3817,36.3616,36.3616,22700.0
2005-12-09 13:05:00,54.34,54.36,54.34,54.36,14400.0,36.3549,36.3683,36.3549,36.3683,14400.0
2005-12-09 13:10:00,54.37,54.4,54.37,54.39,13600.0,36.375,36.3951,36.375,36.3884,13600.0
2005-12-09 13:15:00,54.4,54.4,54.39,54.39,8500.0,36.3951,36.3951,36.3884,36.3884,8500.0
2005-12-09 13:20:00,54.39,54.4,54.38,54.4,20100.0,36.3884,36.3951,36.3817,36.3951,20100.0
2005-12-09 13:25:00,54.41,54.46,54.41,54.46,6900.0,36.4018,36.4352,36.4018,36.4352,6900.0
2005-12-09 13:30:00,54.45,54.58,54.45,54.58,7500.0,36.4285,36.5155,36.4285,36.5155,7500.0
2005-12-09 13:35:00,54.6,54.61,54.58,54.58,4600.0,36.5289,36.5356,36.5155,36.5155,4600.0
2005-12-09 13:40:00,54.6,54.67,54.6,54.63,22900.0,36.5289,36.5757,36.5289,36.549,22900.0
2005-12-09 13:45:00,54.63,54.67,54.62,54.62,20500.0,36.549,36.5757,36.5423,36.5423,20500.0
2005-12-09 13:50:00,54.61,54.62,54.59,54.59,20700.0,36.5356,36.5423,36.5222,36.5222,20700.0
2005-12-09 13:55:00,54.6,54.6,54.58,54.6,8000.0,36.5289,36.5289,36.5155,36.5289,8000.0
2005-12-09 14:00:00,54.61,54.62,54.56,54.59,12800.0,36.5356,36.5423,36.5021,36.5222,12800.0
2005-12-09 14:05:00,54.59,54.61,54.59,54.61,5200.0,36.5222,36.5356,36.5222,36.5356,5200.0
2005-12-09 14:10:00,54.61,54.61,54.57,54.58,12500.0,36.5356,36.5356,36.5088,36.5155,12500.0
2005-12-09 14:15:00,54.58,54.62,54.58,54.61,16800.0,36.5155,36.5423,36.5155,36.5356,16800.0
2005-12-09 14:20:00,54.61,54.65,54.61,54.65,16200.0,36.5356,36.5623,36.5356,36.5623,16200.0
2005-12-09 14:25:00,54.65,54.67,54.62,54.63,18600.0,36.5623,36.5757,36.5423,36.549,18600.0
2005-12-09 14:30:00,54.64,54.65,54.62,54.65,40900.0,36.5557,36.5623,36.5423,36.5623,40900.0
2005-12-09 14:35:00,54.69,54.69,54.61,54.62,13200.0,36.5891,36.5891,36.5356,36.5423,13200.0
2005-12-09 14:40:00,54.62,54.63,54.6,54.63,8600.0,36.5423,36.549,36.5289,36.549,8600.0
2005-12-09 14:45:00,54.63,54.65,54.6,54.62,11500.0,36.549,36.5623,36.5289,36.5423,11500.0
2005-12-09 14:50:00,54.63,54.67,54.63,54.64,16400.0,36.549,36.5757,36.549,36.5557,16400.0
2005-12-09 14:55:00,54.64,54.69,54.63,54.66,59000.0,36.5557,36.5891,36.549,36.569,59000.0
2005-12-09 15:00:00,54.65,54.66,54.63,54.63,18300.0,36.5623,36.569,36.549,36.549,18300.0
2005-12-09 15:05:00,54.64,54.64,54.61,54.61,6800.0,36.5557,36.5557,36.5356,36.5356,6800.0
2005-12-09 15:10:00,54.6,54.67,54.6,54.65,28500.0,36.5289,36.5757,36.5289,36.5623,28500.0
2005-12-09 15:15:00,54.65,54.7,54.62,54.67,25800.0,36.5623,36.5958,36.5423,36.5757,25800.0
2005-12-09 15:20:00,54.67,54.74,54.65,54.72,16200.0,36.5757,36.6226,36.5623,36.6092,16200.0
2005-12-09 15:25:00,54.72,54.74,54.7,54.73,12400.0,36.6092,36.6226,36.5958,36.6159,12400.0
2005-12-09 15:30:00,54.72,54.76,54.7,54.71,32500.0,36.6092,36.6359,36.5958,36.6025,32500.0
2005-12-09 15:35:00,54.7,54.72,54.62,54.62,20700.0,36.5958,36.6092,36.5423,36.5423,20700.0
2005-12-09 15:40:00,54.61,54.7,54.61,54.69,19100.0,36.5356,36.5958,36.5356,36.5891,19100.0
2005-12-09 15:45:00,54.7,54.71,54.66,54.68,44600.0,36.5958,36.6025,36.569,36.5824,44600.0
2005-12-09 15:50:00,54.68,54.68,54.61,54.62,15400.0,36.5824,36.5824,36.5356,36.5423,15400.0
2005-12-09 15:55:00,54.62,54.64,54.59,54.61,26900.0,36.5423,36.5557,36.5222,36.5356,26900.0
2005-12-12 09:30:00,54.95,55.19,54.89,54.98,48900.0,36.763,36.9236,36.7229,36.7831,48900.0
2005-12-12 09:35:00,54.98,55.17,54.95,55.04,39700.0,36.7831,36.9102,36.763,36.8233,39700.0
2005-12-12 09:40:00,55.0,55.09,54.93,55.08,43600.0,36.7965,36.8567,36.7497,36.85,43600.0
2005-12-12 09:45:00,55.08,55.09,55.0,55.01,19400.0,36.85,36.8567,36.7965,36.8032,19400.0
2005-12-12 09:50:00,55.01,55.08,55.01,55.05,25000.0,36.8032,36.85,36.8032,36.83,25000.0
2005-12-12 09:55:00,55.04,55.05,54.95,55.0,29700.0,36.8233,36.83,36.763,36.7965,29700.0
2005-12-12 10:00:00,55.0,55.03,54.99,54.99,23200.0,36.7965,36.8166,36.7898,36.7898,23200.0
2005-12-12 10:05:00,55.0,55.0,54.97,54.99,15300.0,36.7965,36.7965,36.7764,36.7898,15300.0
2005-12-12 10:10:00,54.98,55.0,54.97,55.0,12900.0,36.7831,36.7965,36.7764,36.7965,12900.0
2005-12-12 10:15:00,54.99,55.04,54.98,55.04,21400.0,36.7898,36.8233,36.7831,36.8233,21400.0
2005-12-12 10:20:00,55.04,55.1,55.02,55.06,28300.0,36.8233,36.8634,36.8099,36.8366,28300.0
2005-12-12 10:25:00,55.06,55.09,55.05,55.09,20100.0,36.8366,36.8567,36.83,36.8567,20100.0
2005-12-12 10:30:00,55.09,55.09,55.06,55.06,14200.0,36.8567,36.8567,36.8366,36.8366,14200.0
2005-12-12 10:35:00,55.04,55.06,55.02,55.06,23600.0,36.8233,36.8366,36.8099,36.8366,23600.0
2005-12-12 10:40:00,55.06,55.07,55.02,55.03,11200.0,36.8366,36.8433,36.8099,36.8166,11200.0
2005-12-12 10:45:00,55.02,55.04,55.02,55.04,15900.0,36.8099,36.8233,36.8099,36.8233,15900.0
2005-12-12 10:50:00,55.04,55.05,55.03,55.04,28500.0,36.8233,36.83,36.8166,36.8233,28500.0
2005-12-12 10:55:00,55.05,55.07,55.04,55.06,13200.0,36.83,36.8433,36.8233,36.8366,13200.0
2005-12-12 11:00:00,55.06,55.06,55.01,55.03,17500.0,36.8366,36.8366,36.8032,36.8166,17500.0
2005-12-12 11:05:00,55.03,55.03,55.01,55.01,5800.0,36.8166,36.8166,36.8032,36.8032,5800.0
2005-12-12 11:10:00,55.02,55.05,55.01,55.04,11900.0,36.8099,36.83,36.8032,36.8233,11900.0
2005-12-12 11:15:00,55.04,55.04,54.98,54.99,12700.0,36.8233,36.8233,36.7831,36.7898,12700.0
2005-12-12 11:20:00,54.99,54.99,54.94,54.96,6700.0,36.7898,36.7898,36.7564,36.7697,6700.0
2005-12-12 11:25:00,54.95,54.97,54.95,54.97,5900.0,36.763,36.7764,36.763,36.7764,5900.0
2005-12-12 11:30:00,54.97,55.0,54.96,54.99,7400.0,36.7764,36.7965,36.7697,36.7898,7400.0
2005-12-12 11:35:00,54.99,55.0,54.99,55.0,2100.0,36.7898,36.7965,36.7898,36.7965,2100.0
2005-12-12 11:40:00,55.0,55.05,55.0,55.02,20200.0,36.7965,36.83,36.7965,36.8099,20200.0
2005-12-12 11:45:00,55.01,55.04,55.01,55.03,2600.0,36.8032,36.8233,36.8032,36.8166,2600.0
2005-12-12 11:50:00,55.04,55.05,55.03,55.03,6500.0,36.8233,36.83,36.8166,36.8166,6500.0
2005-12-12 11:55:00,55.04,55.05,55.04,55.04,6200.0,36.8233,36.83,36.8233,36.8233,6200.0
2005-12-12 12:00:00,55.05,55.05,55.04,55.05,9000.0,36.83,36.83,36.8233,36.83,9000.0
2005-12-12 12:05:00,55.05,55.07,55.03,55.03,15100.0,36.83,36.8433,36.8166,36.8166,15100.0
2005-12-12 12:10:00,55.03,55.05,55.03,55.04,13900.0,36.8166,36.83,36.8166,36.8233,13900.0
2005-12-12 12:15:00,55.03,55.04,55.0,55.0,7000.0,36.8166,36.8233,36.7965,36.7965,7000.0
2005-12-12 12:20:00,55.0,55.02,54.99,55.01,18200.0,36.7965,36.8099,36.7898,36.8032,18200.0
2005-12-12 12:25:00,55.03,55.03,55.01,55.01,13700.0,36.8166,36.8166,36.8032,36.8032,13700.0
2005-12-12 12:30:00,55.01,55.02,54.97,55.0,11900.0,36.8032,36.8099,36.7764,36.7965,11900.0
2005-12-12 12:35:00,55.01,55.02,55.0,55.01,16900.0,36.8032,36.8099,36.7965,36.8032,16900.0
2005-12-12 12:40:00,55.0,55.01,54.99,55.0,10100.0,36.7965,36.8032,36.7898,36.7965,10100.0
2005-12-12 12:45:00,55.01,55.01,54.99,54.99,14100.0,36.8032,36.8032,36.7898,36.7898,14100.0
2005-12-12 12:50:00,54.99,55.03,54.99,55.0,53800.0,36.7898,36.8166,36.7898,36.7965,53800.0
2005-12-12 12:55:00,55.01,55.05,55.01,55.05,16200.0,36.8032,36.83,36.8032,36.83,16200.0
2005-12-12 13:00:00,55.05,55.08,55.02,55.06,53200.0,36.83,36.85,36.8099,36.8366,53200.0
2005-12-12 13:05:00,55.06,55.09,55.05,55.07,21300.0,36.8366,36.8567,36.83,36.8433,21300.0
2005-12-12 13:10:00,55.07,55.1,55.05,55.06,20300.0,36.8433,36.8634,36.83,36.8366,20300.0
2005-12-12 13:15:00,55.06,55.06,55.05,55.05,5400.0,36.8366,36.8366,36.83,36.83,5400.0
2005-12-12 13:20:00,55.05,55.06,55.05,55.05,40200.0,36.83,36.8366,36.83,36.83,40200.0
2005-12-12 13:25:00,55.06,55.07,55.05,55.07,10000.0,36.8366,36.8433,36.83,36.8433,10000.0
2005-12-12 13:30:00,55.07,55.07,55.04,55.06,11200.0,36.8433,36.8433,36.8233,36.8366,11200.0
2005-12-12 13:35:00,55.05,55.07,55.04,55.07,25600.0,36.83,36.8433,36.8233,36.8433,25600.0
2005-12-12 13:40:00,55.07,55.1,55.05,55.09,9800.0,36.8433,36.8634,36.83,36.8567,9800.0
2005-12-12 13:45:00,55.1,55.1,55.08,55.09,4300.0,36.8634,36.8634,36.85,36.8567,4300.0
2005-12-12 13:50:00,55.09,55.09,55.05,55.06,13400.0,36.8567,36.8567,36.83,36.8366,13400.0
2005-12-12 13:55:00,55.05,55.08,55.05,55.07,11400.0,36.83,36.85,36.83,36.8433,11400.0
2005-12-12 14:00:00,55.07,55.1,55.06,55.08,13600.0,36.8433,36.8634,36.8366,36.85,13600.0
2005-12-12 14:05:00,55.07,55.08,55.05,55.08,17100.0,36.8433,36.85,36.83,36.85,17100.0
2005-12-12 14:10:00,55.08,55.09,55.05,55.09,31600.0,36.85,36.8567,36.83,36.8567,31600.0
2005-12-12 14:15:00,55.09,55.1,55.07,55.07,8400.0,36.8567,36.8634,36.8433,36.8433,8400.0
2005-12-12 14:20:00,55.07,55.07,55.05,55.06,13800.0,36.8433,36.8433,36.83,36.8366,13800.0
2005-12-12 14:25:00,55.07,55.09,55.06,55.06,15900.0,36.8433,36.8567,36.8366,36.8366,15900.0
2005-12-12 14:30:00,55.06,55.07,55.05,55.06,10800.0,36.8366,36.8433,36.83,36.8366,10800.0
2005-12-12 14:35:00,55.07,55.1,55.05,55.1,28400.0,36.8433,36.8634,36.83,36.8634,28400.0
2005-12-12 14:40:00,55.1,55.1,55.07,55.07,14300.0,36.8634,36.8634,36.8433,36.8433,14300.0
2005-12-12 14:45:00,55.08,55.1,55.07,55.09,19200.0,36.85,36.8634,36.8433,36.8567,19200.0
2005-12-12 14:50:00,55.08,55.09,55.06,55.07,12200.0,36.85,36.8567,36.8366,36.8433,12200.0
2005-12-12 14:55:00,55.06,55.08,55.06,55.07,11000.0,36.8366,36.85,36.8366,36.8433,11000.0
2005-12-12 15:00:00,55.08,55.11,55.07,55.11,56000.0,36.85,36.8701,36.8433,36.8701,56000.0
2005-12-12 15:05:00,55.11,55.12,55.1,55.1,32600.0,36.8701,36.8768,36.8634,36.8634,32600.0
2005-12-12 15:10:00,55.11,55.12,55.1,55.11,29900.0,36.8701,36.8768,36.8634,36.8701,29900.0
2005-12-12 15:15:00,55.11,55.12,55.1,55.1,24000.0,36.8701,36.8768,36.8634,36.8634,24000.0
2005-12-12 15:20:00,55.11,55.11,55.1,55.11,37300.0,36.8701,36.8701,36.8634,36.8701,37300.0
2005-12-12 15:25:00,55.1,55.11,55.09,55.09,29500.0,36.8634,36.8701,36.8567,36.8567,29500.0
2005-12-12 15:30:00,55.09,55.12,55.09,55.11,34200.0,36.8567,36.8768,36.8567,36.8701,34200.0
2005-12-12 15:35:00,55.1,55.12,55.1,55.11,23800.0,36.8634,36.8768,36.8634,36.8701,23800.0
2005-12-12 15:40:00,55.1,55.11,55.09,55.1,32000.0,36.8634,36.8701,36.8567,36.8634,32000.0
2005-12-12 15:45:00,55.1,55.11,55.09,55.09,48900.0,36.8634,36.8701,36.8567,36.8567,48900.0
2005-12-12 15:50:00,55.09,55.1,55.08,55.08,20100.0,36.8567,36.8634,36.85,36.85,20100.0
2005-12-12 15:55:00,55.08,55.1,55.07,55.09,22900.0,36.85,36.8634,36.8433,36.8567,22900.0
2005-12-13 09:30:00,55.25,55.25,55.11,55.19,50300.0,36.9638,36.9638,36.8701,36.9236,50300.0
2005-12-13 09:35:00,55.19,55.24,55.13,55.14,253600.0,36.9236,36.9571,36.8835,36.8902,253600.0
2005-12-13 09:40:00,55.15,55.32,55.14,55.3,39900.0,36.8969,37.0106,36.8902,36.9972,39900.0
2005-12-13 09:45:00,55.28,55.3,55.2,55.27,19900.0,36.9838,36.9972,36.9303,36.9771,19900.0
2005-12-13 09:50:00,55.25,55.33,55.25,55.33,12500.0,36.9638,37.0173,36.9638,37.0173,12500.0
2005-12-13 09:55:00,55.31,55.35,55.29,55.29,31300.0,37.0039,37.0307,36.9905,36.9905,31300.0
2005-12-13 10:00:00,55.29,55.3,55.21,55.27,50100.0,36.9905,36.9972,36.937,36.9771,50100.0
2005-12-13 10:05:00,55.29,55.35,55.28,55.34,33300.0,36.9905,37.0307,36.9838,37.024,33300.0
2005-12-13 10:10:00,55.34,55.43,55.34,55.4,20900.0,37.024,37.0842,37.024,37.0641,20900.0
2005-12-13 10:15:00,55.4,55.45,55.39,55.45,26900.0,37.0641,37.0976,37.0574,37.0976,26900.0
2005-12-13 10:20:00,55.44,55.45,55.38,55.41,11900.0,37.0909,37.0976,37.0507,37.0708,11900.0
2005-12-13 10:25:00,55.41,55.41,55.36,55.36,13100.0,37.0708,37.0708,37.0374,37.0374,13100.0
2005-12-13 10:30:00,55.37,55.4,55.36,55.4,20100.0,37.044,37.0641,37.0374,37.0641,20100.0
2005-12-13 10:35:00,55.4,55.41,55.39,55.41,11300.0,37.0641,37.0708,37.0574,37.0708,11300.0
2005-12-13 10:40:00,55.41,55.43,55.38,55.4,12600.0,37.0708,37.0842,37.0507,37.0641,12600.0
2005-12-13 10:45:00,55.4,55.4,55.39,55.4,13900.0,37.0641,37.0641,37.0574,37.0641,13900.0
2005-12-13 10:50:00,55.39,55.41,55.38,55.41,9300.0,37.0574,37.0708,37.0507,37.0708,9300.0
2005-12-13 10:55:00,55.4,55.44,55.4,55.43,12900.0,37.0641,37.0909,37.0641,37.0842,12900.0
2005-12-13 11:00:00,55.42,55.43,55.4,55.4,13100.0,37.0775,37.0842,37.0641,37.0641,13100.0
2005-12-13 11:05:00,55.4,55.42,55.39,55.41,9800.0,37.0641,37.0775,37.0574,37.0708,9800.0
2005-12-13 11:10:00,55.42,55.42,55.33,55.33,13400.0,37.0775,37.0775,37.0173,37.0173,13400.0
2005-12-13 11:15:00,55.33,55.35,55.33,55.33,12200.0,37.0173,37.0307,37.0173,37.0173,12200.0
2005-12-13 11:20:00,55.32,55.33,55.27,55.28,12800.0,37.0106,37.0173,36.9771,36.9838,12800.0
2005-12-13 11:25:00,55.29,55.29,55.27,55.28,9600.0,36.9905,36.9905,36.9771,36.9838,9600.0
2005-12-13 11:30:00,55.26,55.28,55.25,55.25,5800.0,36.9704,36.9838,36.9638,36.9638,5800.0
2005-12-13 11:35:00,55.25,55.26,55.24,55.25,13000.0,36.9638,36.9704,36.9571,36.9638,13000.0
2005-12-13 11:40:00,55.25,55.26,55.24,55.25,9300.0,36.9638,36.9704,36.9571,36.9638,9300.0
2005-12-13 11:45:00,55.25,55.26,55.21,55.22,19500.0,36.9638,36.9704,36.937,36.9437,19500.0
2005-12-13 11:50:00,55.21,55.25,55.21,55.24,10800.0,36.937,36.9638,36.937,36.9571,10800.0
2005-12-13 11:55:00,55.23,55.26,55.22,55.24,6600.0,36.9504,36.9704,36.9437,36.9571,6600.0
2005-12-13 12:00:00,55.25,55.25,55.22,55.23,10600.0,36.9638,36.9638,36.9437,36.9504,10600.0
2005-12-13 12:05:00,55.22,55.27,55.21,55.26,52900.0,36.9437,36.9771,36.937,36.9704,52900.0
2005-12-13 12:10:00,55.27,55.37,55.27,55.31,16400.0,36.9771,37.044,36.9771,37.0039,16400.0
2005-12-13 12:15:00,55.31,55.36,55.27,55.34,13100.0,37.0039,37.0374,36.9771,37.024,13100.0
2005-12-13 12:20:00,55.34,55.36,55.31,55.31,15400.0,37.024,37.0374,37.0039,37.0039,15400.0
2005-12-13 12:25:00,55.31,55.31,55.25,55.26,606200.0,37.0039,37.0039,36.9638,36.9704,606200.0
2005-12-13 12:30:00,55.26,55.36,55.25,55.36,16900.0,36.9704,37.0374,36.9638,37.0374,16900.0
2005-12-13 12:35:00,55.33,55.36,55.33,55.34,24200.0,37.0173,37.0374,37.0173,37.024,24200.0
2005-12-13 12:40:00,55.33,55.34,55.31,55.33,36800.0,37.0173,37.024,37.0039,37.0173,36800.0
2005-12-13 12:45:00,55.33,55.35,55.32,55.34,57600.0,37.0173,37.0307,37.0106,37.024,57600.0
2005-12-13 12:50:00,55.33,55.35,55.3,55.3,39200.0,37.0173,37.0307,36.9972,36.9972,39200.0
2005-12-13 12:55:00,55.31,55.34,55.29,55.3,13800.0,37.0039,37.024,36.9905,36.9972,13800.0
2005-12-13 13:00:00,55.3,55.3,55.29,55.3,4500.0,36.9972,36.9972,36.9905,36.9972,4500.0
2005-12-13 13:05:00,55.3,55.31,55.28,55.28,9300.0,36.9972,37.0039,36.9838,36.9838,9300.0
2005-12-13 13:10:00,55.29,55.33,55.28,55.28,23100.0,36.9905,37.0173,36.9838,36.9838,23100.0
2005-12-13 13:15:00,55.27,55.28,55.25,55.25,7100.0,36.9771,36.9838,36.9638,36.9638,7100.0
2005-12-13 13:20:00,55.25,55.3,55.25,55.3,7000.0,36.9638,36.9972,36.9638,36.9972,7000.0
2005-12-13 13:25:00,55.31,55.35,55.25,55.26,43300.0,37.0039,37.0307,36.9638,36.9704,43300.0
2005-12-13 13:30:00,55.26,55.26,55.23,55.24,39300.0,36.9704,36.9704,36.9504,36.9571,39300.0
2005-12-13 13:35:00,55.24,55.24,55.23,55.23,11100.0,36.9571,36.9571,36.9504,36.9504,11100.0
2005-12-13 13:40:00,55.23,55.25,55.23,55.24,3900.0,36.9504,36.9638,36.9504,36.9571,3900.0
2005-12-13 13:45:00,55.24,55.25,55.23,55.24,16500.0,36.9571,36.9638,36.9504,36.9571,16500.0
2005-12-13 13:50:00,55.24,55.25,55.23,55.24,21200.0,36.9571,36.9638,36.9504,36.9571,21200.0
2005-12-13 13:55:00,55.24,55.25,55.23,55.25,27400.0,36.9571,36.9638,36.9504,36.9638,27400.0
2005-12-13 14:00:00,55.25,55.25,55.24,55.24,20100.0,36.9638,36.9638,36.9571,36.9571,20100.0
2005-12-13 14:05:00,55.25,55.25,55.23,55.25,12800.0,36.9638,36.9638,36.9504,36.9638,12800.0
2005-12-13 14:10:00,55.25,55.25,55.23,55.23,101900.0,36.9638,36.9638,36.9504,36.9504,101900.0
2005-12-13 14:15:00,55.23,55.35,55.2,55.35,63600.0,36.9504,37.0307,36.9303,37.0307,63600.0
2005-12-13 14:20:00,55.35,55.45,55.33,55.37,109900.0,37.0307,37.0976,37.0173,37.044,109900.0
2005-12-13 14:25:00,55.37,55.43,55.33,55.43,39900.0,37.044,37.0842,37.0173,37.0842,39900.0
2005-12-13 14:30:00,55.42,55.5,55.42,55.45,43500.0,37.0775,37.131,37.0775,37.0976,43500.0
2005-12-13 14:35:00,55.45,55.6,55.45,55.57,22500.0,37.0976,37.1979,37.0976,37.1778,22500.0
2005-12-13 14:40:00,55.58,55.62,55.57,55.59,41100.0,37.1845,37.2113,37.1778,37.1912,41100.0
2005-12-13 14:45:00,55.58,55.67,55.55,55.66,31100.0,37.1845,37.2447,37.1645,37.2381,31100.0
2005-12-13 14:50:00,55.67,55.7,55.63,55.7,25300.0,37.2447,37.2648,37.218,37.2648,25300.0
2005-12-13 14:55:00,55.69,55.76,55.68,55.73,40600.0,37.2581,37.305,37.2514,37.2849,40600.0
2005-12-13 15:00:00,55.74,55.75,55.6,55.65,20900.0,37.2916,37.2983,37.1979,37.2314,20900.0
2005-12-13 15:05:00,55.65,55.67,55.56,55.63,20300.0,37.2314,37.2447,37.1712,37.218,20300.0
2005-12-13 15:10:00,55.64,55.75,55.63,55.75,18100.0,37.2247,37.2983,37.218,37.2983,18100.0
2005-12-13 15:15:00,55.74,55.78,55.7,55.73,21900.0,37.2916,37.3183,37.2648,37.2849,21900.0
2005-12-13 15:20:00,55.73,55.75,55.69,55.75,41300.0,37.2849,37.2983,37.2581,37.2983,41300.0
2005-12-13 15:25:00,55.75,55.75,55.65,55.68,26600.0,37.2983,37.2983,37.2314,37.2514,26600.0
2005-12-13 15:30:00,55.69,55.75,55.64,55.75,34400.0,37.2581,37.2983,37.2247,37.2983,34400.0
2005-12-13 15:35:00,55.76,55.88,55.75,55.85,66300.0,37.305,37.3852,37.2983,37.3652,66300.0
2005-12-13 15:40:00,55.85,55.95,55.85,55.92,60700.0,37.3652,37.4321,37.3652,37.412,60700.0
2005-12-13 15:45:00,55.92,55.92,55.89,55.89,38600.0,37.412,37.412,37.3919,37.3919,38600.0
2005-12-13 15:50:00,55.89,55.9,55.86,55.88,60400.0,37.3919,37.3986,37.3719,37.3852,60400.0
2005-12-13 15:55:00,55.89,55.92,55.87,55.92,123700.0,37.3919,37.412,37.3786,37.412,123700.0
2005-12-14 09:30:00,55.91,55.92,55.65,55.77,105000.0,37.4053,37.412,37.2314,37.3117,105000.0
2005-12-14 09:35:00,55.77,55.88,55.77,55.79,52500.0,37.3117,37.3852,37.3117,37.325,52500.0
2005-12-14 09:40:00,55.79,55.82,55.74,55.74,37100.0,37.325,37.3451,37.2916,37.2916,37100.0
2005-12-14 09:45:00,55.74,55.78,55.64,55.66,48200.0,37.2916,37.3183,37.2247,37.2381,48200.0
2005-12-14 09:50:00,55.67,55.68,55.61,55.68,42900.0,37.2447,37.2514,37.2046,37.2514,42900.0
2005-12-14 09:55:00,55.67,55.77,55.67,55.76,24300.0,37.2447,37.3117,37.2447,37.305,24300.0
2005-12-14 10:00:00,55.79,55.87,55.77,55.79,21900.0,37.325,37.3786,37.3117,37.325,21900.0
2005-12-14 10:05:00,55.79,55.8,55.74,55.75,36300.0,37.325,37.3317,37.2916,37.2983,36300.0
2005-12-14 10:10:00,55.74,55.75,55.71,55.71,43600.0,37.2916,37.2983,37.2715,37.2715,43600.0
2005-12-14 10:15:00,55.72,55.74,55.7,55.7,38700.0,37.2782,37.2916,37.2648,37.2648,38700.0
2005-12-14 10:20:00,55.7,55.72,55.68,55.68,60200.0,37.2648,37.2782,37.2514,37.2514,60200.0
2005-12-14 10:25:00,55.68,55.69,55.67,55.67,27800.0,37.2514,37.2581,37.2447,37.2447,27800.0
2005-12-14 10:30:00,55.67,55.67,55.55,55.57,68600.0,37.2447,37.2447,37.1645,37.1778,68600.0
2005-12-14 10:35:00,55.58,55.63,55.56,55.61,31000.0,37.1845,37.218,37.1712,37.2046,31000.0
2005-12-14 10:40:00,55.61,55.66,55.59,55.65,22100.0,37.2046,37.2381,37.1912,37.2314,22100.0
2005-12-14 10:45:00,55.65,55.67,55.59,55.59,23300.0,37.2314,37.2447,37.1912,37.1912,23300.0
2005-12-14 10:50:00,55.59,55.6,55.58,55.58,20900.0,37.1912,37.1979,37.1845,37.1845,20900.0
2005-12-14 10:55:00,55.58,55.62,55.56,55.56,30600.0,37.1845,37.2113,37.1712,37.1712,30600.0
2005-12-14 11:00:00,55.57,55.57,55.46,55.48,25100.0,37.1778,37.1778,37.1043,37.1176,25100.0
2005-12-14 11:05:00,55.48,55.49,55.35,55.41,39600.0,37.1176,37.1243,37.0307,37.0708,39600.0
2005-12-14 11:10:00,55.39,55.44,55.39,55.43,10500.0,37.0574,37.0909,37.0574,37.0842,10500.0
2005-12-14 11:15:00,55.44,55.53,55.43,55.53,17000.0,37.0909,37.1511,37.0842,37.1511,17000.0
2005-12-14 11:20:00,55.54,55.59,55.53,55.59,8600.0,37.1578,37.1912,37.1511,37.1912,8600.0
2005-12-14 11:25:00,55.59,55.59,55.58,55.59,9200.0,37.1912,37.1912,37.1845,37.1912,9200.0
2005-12-14 11:30:00,55.58,55.58,55.54,55.55,9400.0,37.1845,37.1845,37.1578,37.1645,9400.0
2005-12-14 11:35:00,55.55,55.56,55.52,55.55,8100.0,37.1645,37.1712,37.1444,37.1645,8100.0
2005-12-14 11:40:00,55.54,55.56,55.54,55.55,13200.0,37.1578,37.1712,37.1578,37.1645,13200.0
2005-12-14 11:45:00,55.54,55.54,55.52,55.53,8400.0,37.1578,37.1578,37.1444,37.1511,8400.0
2005-12-14 11:50:00,55.53,55.53,55.5,55.51,12000.0,37.1511,37.1511,37.131,37.1377,12000.0
2005-12-14 11:55:00,55.51,55.53,55.49,55.52,8000.0,37.1377,37.1511,37.1243,37.1444,8000.0
2005-12-14 12:00:00,55.52,55.56,55.52,55.52,13100.0,37.1444,37.1712,37.1444,37.1444,13100.0
2005-12-14 12:05:00,55.53,55.53,55.5,55.5,9400.0,37.1511,37.1511,37.131,37.131,9400.0
2005-12-14 12:10:00,55.5,55.51,55.49,55.49,6700.0,37.131,37.1377,37.1243,37.1243,6700.0
2005-12-14 12:15:00,55.5,55.51,55.49,55.49,16100.0,37.131,37.1377,37.1243,37.1243,16100.0
2005-12-14 12:20:00,55.49,55.51,55.48,55.5,7800.0,37.1243,37.1377,37.1176,37.131,7800.0
2005-12-14 12:25:00,55.5,55.51,55.48,55.48,8700.0,37.131,37.1377,37.1176,37.1176,8700.0
2005-12-14 12:30:00,55.48,55.51,55.48,55.49,9000.0,37.1176,37.1377,37.1176,37.1243,9000.0
2005-12-14 12:35:00,55.49,55.5,55.49,55.49,4400.0,37.1243,37.131,37.1243,37.1243,4400.0
2005-12-14 12:40:00,55.5,55.5,55.48,55.49,7700.0,37.131,37.131,37.1176,37.1243,7700.0
2005-12-14 12:45:00,55.48,55.5,55.48,55.5,10500.0,37.1176,37.131,37.1176,37.131,10500.0
2005-12-14 12:50:00,55.5,55.5,55.49,55.49,9700.0,37.131,37.131,37.1243,37.1243,9700.0
2005-12-14 12:55:00,55.48,55.49,55.47,55.48,20300.0,37.1176,37.1243,37.1109,37.1176,20300.0
2005-12-14 13:00:00,55.48,55.48,55.38,55.42,36200.0,37.1176,37.1176,37.0507,37.0775,36200.0
2005-12-14 13:05:00,55.42,55.45,55.42,55.43,12800.0,37.0775,37.0976,37.0775,37.0842,12800.0
2005-12-14 13:10:00,55.42,55.43,55.42,55.43,16800.0,37.0775,37.0842,37.0775,37.0842,16800.0
2005-12-14 13:15:00,55.43,55.43,55.4,55.42,17800.0,37.0842,37.0842,37.0641,37.0775,17800.0
2005-12-14 13:20:00,55.4,55.42,55.39,55.41,30800.0,37.0641,37.0775,37.0574,37.0708,30800.0
2005-12-14 13:25:00,55.41,55.41,55.39,55.41,30400.0,37.0708,37.0708,37.0574,37.0708,30400.0
2005-12-14 13:30:00,55.41,55.41,55.39,55.4,17900.0,37.0708,37.0708,37.0574,37.0641,17900.0
2005-12-14 13:35:00,55.4,55.47,55.4,55.47,26300.0,37.0641,37.1109,37.0641,37.1109,26300.0
2005-12-14 13:40:00,55.47,55.57,55.46,55.55,30700.0,37.1109,37.1778,37.1043,37.1645,30700.0
2005-12-14 13:45:00,55.56,55.56,55.53,55.53,30800.0,37.1712,37.1712,37.1511,37.1511,30800.0
2005-12-14 13:50:00,55.53,55.57,55.53,55.55,24900.0,37.1511,37.1778,37.1511,37.1645,24900.0
2005-12-14 13:55:00,55.56,55.56,55.55,55.56,12700.0,37.1712,37.1712,37.1645,37.1712,12700.0
2005-12-14 14:00:00,55.55,55.57,55.54,55.57,40100.0,37.1645,37.1778,37.1578,37.1778,40100.0
2005-12-14 14:05:00,55.57,55.81,55.57,55.81,47000.0,37.1778,37.3384,37.1778,37.3384,47000.0
2005-12-14 14:10:00,55.8,55.8,55.65,55.66,24200.0,37.3317,37.3317,37.2314,37.2381,24200.0
2005-12-14 14:15:00,55.65,55.67,55.64,55.67,20000.0,37.2314,37.2447,37.2247,37.2447,20000.0
2005-12-14 14:20:00,55.67,55.69,55.66,55.68,32600.0,37.2447,37.2581,37.2381,37.2514,32600.0
2005-12-14 14:25:00,55.67,55.67,55.61,55.62,34700.0,37.2447,37.2447,37.2046,37.2113,34700.0
2005-12-14 14:30:00,55.62,55.65,55.62,55.64,107500.0,37.2113,37.2314,37.2113,37.2247,107500.0
2005-12-14 14:35:00,55.64,55.65,55.62,55.63,14700.0,37.2247,37.2314,37.2113,37.218,14700.0
2005-12-14 14:40:00,55.63,55.63,55.57,55.57,35700.0,37.218,37.218,37.1778,37.1778,35700.0
2005-12-14 14:45:00,55.57,55.58,55.57,55.58,18400.0,37.1778,37.1845,37.1778,37.1845,18400.0
2005-12-14 14:50:00,55.57,55.58,55.55,55.55,15300.0,37.1778,37.1845,37.1645,37.1645,15300.0
2005-12-14 14:55:00,55.55,55.56,55.54,55.55,52700.0,37.1645,37.1712,37.1578,37.1645,52700.0
2005-12-14 15:00:00,55.55,55.55,55.53,55.54,40500.0,37.1645,37.1645,37.1511,37.1578,40500.0
2005-12-14 15:05:00,55.54,55.56,55.51,55.52,51300.0,37.1578,37.1712,37.1377,37.1444,51300.0
2005-12-14 15:10:00,55.52,55.52,55.49,55.52,34000.0,37.1444,37.1444,37.1243,37.1444,34000.0
2005-12-14 15:15:00,55.52,55.55,55.5,55.55,21700.0,37.1444,37.1645,37.131,37.1645,21700.0
2005-12-14 15:20:00,55.55,55.55,55.54,55.55,28900.0,37.1645,37.1645,37.1578,37.1645,28900.0
2005-12-14 15:25:00,55.55,55.58,55.52,55.52,31700.0,37.1645,37.1845,37.1444,37.1444,31700.0
2005-12-14 15:30:00,55.53,55.54,55.51,55.54,23600.0,37.1511,37.1578,37.1377,37.1578,23600.0
2005-12-14 15:35:00,55.54,55.54,55.44,55.44,48200.0,37.1578,37.1578,37.0909,37.0909,48200.0
2005-12-14 15:40:00,55.45,55.45,55.39,55.41,27800.0,37.0976,37.0976,37.0574,37.0708,27800.0
2005-12-14 15:45:00,55.41,55.47,55.4,55.47,39000.0,37.0708,37.1109,37.0641,37.1109,39000.0
2005-12-14 15:50:00,55.47,55.47,55.45,55.46,27600.0,37.1109,37.1109,37.0976,37.1043,27600.0
2005-12-14 15:55:00,55.45,55.46,55.45,55.45,33500.0,37.0976,37.1043,37.0976,37.0976,33500.0
2005-12-15 09:30:00,54.6,55.21,53.94,55.05,55300.0,36.5289,36.937,36.0873,36.83,55300.0
2005-12-15 09:35:00,55.04,55.25,55.03,55.22,41200.0,36.8233,36.9638,36.8166,36.9437,41200.0
2005-12-15 09:40:00,55.22,55.29,55.2,55.23,38200.0,36.9437,36.9905,36.9303,36.9504,38200.0
2005-12-15 09:45:00,55.24,55.3,55.2,55.25,40300.0,36.9571,36.9972,36.9303,36.9638,40300.0
2005-12-15 09:50:00,55.25,55.26,55.11,55.13,24800.0,36.9638,36.9704,36.8701,36.8835,24800.0
2005-12-15 09:55:00,55.13,55.22,55.12,55.12,15000.0,36.8835,36.9437,36.8768,36.8768,15000.0
2005-12-15 10:00:00,55.14,55.2,55.1,55.1,52600.0,36.8902,36.9303,36.8634,36.8634,52600.0
2005-12-15 10:05:00,55.09,55.2,55.04,55.14,29900.0,36.8567,36.9303,36.8233,36.8902,29900.0
2005-12-15 10:10:00,55.13,55.15,55.01,55.05,38200.0,36.8835,36.8969,36.8032,36.83,38200.0
2005-12-15 10:15:00,55.02,55.06,54.95,54.95,20300.0,36.8099,36.8366,36.763,36.763,20300.0
2005-12-15 10:20:00,54.95,55.06,54.92,54.99,14000.0,36.763,36.8366,36.743,36.7898,14000.0
2005-12-15 10:25:00,54.97,55.09,54.94,55.04,26000.0,36.7764,36.8567,36.7564,36.8233,26000.0
2005-12-15 10:30:00,55.06,55.06,54.96,54.96,26300.0,36.8366,36.8366,36.7697,36.7697,26300.0
2005-12-15 10:35:00,54.97,54.98,54.92,54.94,11600.0,36.7764,36.7831,36.743,36.7564,11600.0
2005-12-15 10:40:00,54.94,54.95,54.9,54.93,18200.0,36.7564,36.763,36.7296,36.7497,18200.0
2005-12-15 10:45:00,54.92,54.94,54.88,54.88,18200.0,36.743,36.7564,36.7162,36.7162,18200.0
2005-12-15 10:50:00,54.87,54.9,54.87,54.89,9000.0,36.7095,36.7296,36.7095,36.7229,9000.0
2005-12-15 10:55:00,54.9,54.92,54.86,54.86,23900.0,36.7296,36.743,36.7028,36.7028,23900.0
2005-12-15 11:00:00,54.9,54.91,54.85,54.89,27600.0,36.7296,36.7363,36.6961,36.7229,27600.0
2005-12-15 11:05:00,54.88,54.94,54.85,54.93,13800.0,36.7162,36.7564,36.6961,36.7497,13800.0
2005-12-15 11:10:00,54.93,54.95,54.87,54.9,16500.0,36.7497,36.763,36.7095,36.7296,16500.0
2005-12-15 11:15:00,54.91,54.92,54.86,54.89,20300.0,36.7363,36.743,36.7028,36.7229,20300.0
2005-12-15 11:20:00,54.87,54.89,54.85,54.86,22500.0,36.7095,36.7229,36.6961,36.7028,22500.0
2005-12-15 11:25:00,54.87,54.87,54.8,54.84,29800.0,36.7095,36.7095,36.6627,36.6895,29800.0
2005-12-15 11:30:00,54.84,54.85,54.81,54.81,16800.0,36.6895,36.6961,36.6694,36.6694,16800.0
2005-12-15 11:35:00,54.81,54.87,54.81,54.86,9500.0,36.6694,36.7095,36.6694,36.7028,9500.0
2005-12-15 11:40:00,54.86,54.86,54.83,54.84,6500.0,36.7028,36.7028,36.6828,36.6895,6500.0
2005-12-15 11:45:00,54.83,54.84,54.8,54.82,23600.0,36.6828,36.6895,36.6627,36.6761,23600.0
2005-12-15 11:50:00,54.82,54.89,54.82,54.85,28100.0,36.6761,36.7229,36.6761,36.6961,28100.0
2005-12-15 11:55:00,54.84,54.85,54.84,54.84,7700.0,36.6895,36.6961,36.6895,36.6895,7700.0
2005-12-15 12:00:00,54.84,54.85,54.75,54.78,16500.0,36.6895,36.6961,36.6292,36.6493,16500.0
2005-12-15 12:05:00,54.79,54.8,54.76,54.79,24000.0,36.656,36.6627,36.6359,36.656,24000.0
2005-12-15 12:10:00,54.79,54.79,54.76,54.77,15000.0,36.656,36.656,36.6359,36.6426,15000.0
2005-12-15 12:15:00,54.78,54.78,54.72,54.75,25300.0,36.6493,36.6493,36.6092,36.6292,25300.0
2005-12-15 12:20:00,54.75,54.75,54.73,54.74,14800.0,36.6292,36.6292,36.6159,36.6226,14800.0
2005-12-15 12:25:00,54.74,54.79,54.74,54.79,22800.0,36.6226,36.656,36.6226,36.656,22800.0
2005-12-15 12:30:00,54.79,54.86,54.79,54.85,12200.0,36.656,36.7028,36.656,36.6961,12200.0
2005-12-15 12:35:00,54.86,54.87,54.85,54.87,6400.0,36.7028,36.7095,36.6961,36.7095,6400.0
2005-12-15 12:40:00,54.88,55.0,54.88,54.99,15500.0,36.7162,36.7965,36.7162,36.7898,15500.0
2005-12-15 12:45:00,54.99,55.04,54.99,55.02,14600.0,36.7898,36.8233,36.7898,36.8099,14600.0
2005-12-15 12:50:00,55.02,55.03,55.0,55.01,8200.0,36.8099,36.8166,36.7965,36.8032,8200.0
2005-12-15 12:55:00,55.0,55.0,54.95,54.96,7400.0,36.7965,36.7965,36.763,36.7697,7400.0
2005-12-15 13:00:00,54.96,54.99,54.96,54.97,13000.0,36.7697,36.7898,36.7697,36.7764,13000.0
2005-12-15 13:05:00,54.97,54.97,54.81,54.82,18100.0,36.7764,36.7764,36.6694,36.6761,18100.0
2005-12-15 13:10:00,54.83,54.85,54.82,54.84,17200.0,36.6828,36.6961,36.6761,36.6895,17200.0
2005-12-15 13:15:00,54.84,54.85,54.84,54.85,12900.0,36.6895,36.6961,36.6895,36.6961,12900.0
2005-12-15 13:20:00,54.85,54.85,54.82,54.85,35600.0,36.6961,36.6961,36.6761,36.6961,35600.0
2005-12-15 13:25:00,54.85,54.86,54.85,54.85,13700.0,36.6961,36.7028,36.6961,36.6961,13700.0
2005-12-15 13:30:00,54.85,54.86,54.83,54.85,17400.0,36.6961,36.7028,36.6828,36.6961,17400.0
2005-12-15 13:35:00,54.85,54.86,54.84,54.85,16000.0,36.6961,36.7028,36.6895,36.6961,16000.0
2005-12-15 13:40:00,54.84,54.86,54.81,54.85,24900.0,36.6895,36.7028,36.6694,36.6961,24900.0
2005-12-15 13:45:00,54.84,54.86,54.84,54.85,12800.0,36.6895,36.7028,36.6895,36.6961,12800.0
2005-12-15 13:50:00,54.85,54.86,54.84,54.86,17800.0,36.6961,36.7028,36.6895,36.7028,17800.0
2005-12-15 13:55:00,54.85,54.86,54.85,54.85,25700.0,36.6961,36.7028,36.6961,36.6961,25700.0
2005-12-15 14:00:00,54.85,54.91,54.85,54.91,100500.0,36.6961,36.7363,36.6961,36.7363,100500.0
2005-12-15 14:05:00,54.9,54.91,54.89,54.9,24100.0,36.7296,36.7363,36.7229,36.7296,24100.0
2005-12-15 14:10:00,54.9,54.91,54.89,54.9,31500.0,36.7296,36.7363,36.7229,36.7296,31500.0
2005-12-15 14:15:00,54.9,54.92,54.89,54.91,11600.0,36.7296,36.743,36.7229,36.7363,11600.0
2005-12-15 14:20:00,54.92,54.94,54.91,54.92,20200.0,36.743,36.7564,36.7363,36.743,20200.0
2005-12-15 14:25:00,54.93,54.95,54.92,54.94,35200.0,36.7497,36.763,36.743,36.7564,35200.0
2005-12-15 14:30:00,54.93,54.94,54.91,54.92,26100.0,36.7497,36.7564,36.7363,36.743,26100.0
2005-12-15 14:35:00,54.91,54.92,54.89,54.89,140200.0,36.7363,36.743,36.7229,36.7229,140200.0
2005-12-15 14:40:00,54.9,54.9,54.85,54.85,35200.0,36.7296,36.7296,36.6961,36.6961,35200.0
2005-12-15 14:45:00,54.85,54.86,54.84,54.86,32900.0,36.6961,36.7028,36.6895,36.7028,32900.0
2005-12-15 14:50:00,54.86,54.86,54.85,54.85,7000.0,36.7028,36.7028,36.6961,36.6961,7000.0
2005-12-15 14:55:00,54.85,54.88,54.85,54.88,15900.0,36.6961,36.7162,36.6961,36.7162,15900.0
2005-12-15 15:00:00,54.88,54.91,54.86,54.91,37000.0,36.7162,36.7363,36.7028,36.7363,37000.0
2005-12-15 15:05:00,54.91,54.92,54.9,54.91,16300.0,36.7363,36.743,36.7296,36.7363,16300.0
2005-12-15 15:10:00,54.91,54.92,54.88,54.88,46300.0,36.7363,36.743,36.7162,36.7162,46300.0
2005-12-15 15:15:00,54.88,54.91,54.88,54.9,54900.0,36.7162,36.7363,36.7162,36.7296,54900.0
2005-12-15 15:20:00,54.9,54.91,54.88,54.9,22400.0,36.7296,36.7363,36.7162,36.7296,22400.0
2005-12-15 15:25:00,54.89,54.9,54.87,54.87,35000.0,36.7229,36.7296,36.7095,36.7095,35000.0
2005-12-15 15:30:00,54.87,54.87,54.84,54.87,101600.0,36.7095,36.7095,36.6895,36.7095,101600.0
2005-12-15 15:35:00,54.86,54.9,54.85,54.9,45800.0,36.7028,36.7296,36.6961,36.7296,45800.0
2005-12-15 15:40:00,54.9,54.93,54.89,54.93,33000.0,36.7296,36.7497,36.7229,36.7497,33000.0
2005-12-15 15:45:00,54.94,54.94,54.88,54.89,86100.0,36.7564,36.7564,36.7162,36.7229,86100.0
2005-12-15 15:50:00,54.89,54.92,54.79,54.8,87500.0,36.7229,36.743,36.656,36.6627,87500.0
2005-12-15 15:55:00,54.79,54.86,54.79,54.84,90300.0,36.656,36.7028,36.656,36.6895,90300.0
2005-12-16 09:30:00,53.91,54.02,53.91,54.0,14100.0,36.0673,36.1409,36.0673,36.1275,14100.0
2005-12-16 09:35:00,53.7,53.71,53.48,53.51,795100.0,35.9268,35.9335,35.7796,35.7997,795100.0
2005-12-16 09:40:00,53.51,53.55,53.3,53.44,394000.0,35.7997,35.8264,35.6592,35.7528,394000.0
2005-12-16 09:45:00,53.46,53.74,53.44,53.51,317700.0,35.7662,35.9535,35.7528,35.7997,317700.0
2005-12-16 09:50:00,53.5,53.51,53.35,53.45,387500.0,35.793,35.7997,35.6926,35.7595,387500.0
2005-12-16 09:55:00,53.45,53.54,53.36,53.4,442400.0,35.7595,35.8197,35.6993,35.7261,442400.0
2005-12-16 10:00:00,53.4,53.61,53.4,53.57,152200.0,35.7261,35.8666,35.7261,35.8398,152200.0
2005-12-16 10:05:00,53.55,53.77,53.54,53.69,212000.0,35.8264,35.9736,35.8197,35.9201,212000.0
2005-12-16 10:10:00,53.69,53.74,53.35,53.67,141700.0,35.9201,35.9535,35.6926,35.9067,141700.0
2005-12-16 10:15:00,53.67,53.95,53.66,53.94,99000.0,35.9067,36.094,35.9,36.0873,99000.0
2005-12-16 10:20:00,53.95,54.15,53.92,54.14,130800.0,36.094,36.2278,36.074,36.2211,130800.0
2005-12-16 10:25:00,54.12,54.23,54.11,54.11,156500.0,36.2078,36.2814,36.2011,36.2011,156500.0
2005-12-16 10:30:00,54.08,54.1,53.96,53.97,81700.0,36.181,36.1944,36.1007,36.1074,81700.0
2005-12-16 10:35:00,53.97,53.97,53.86,53.89,69100.0,36.1074,36.1074,36.0338,36.0539,69100.0
2005-12-16 10:40:00,53.88,53.88,53.59,53.64,77900.0,36.0472,36.0472,35.8532,35.8866,77900.0
2005-12-16 10:45:00,53.63,53.66,53.46,53.54,64900.0,35.8799,35.9,35.7662,35.8197,64900.0
2005-12-16 10:50:00,53.55,53.69,53.55,53.61,41600.0,35.8264,35.9201,35.8264,35.8666,41600.0
2005-12-16 10:55:00,53.56,53.56,53.43,53.5,141000.0,35.8331,35.8331,35.7461,35.793,141000.0
2005-12-16 11:00:00,53.5,53.5,53.43,53.44,65600.0,35.793,35.793,35.7461,35.7528,65600.0
2005-12-16 11:05:00,53.43,53.44,53.32,53.34,62200.0,35.7461,35.7528,35.6725,35.6859,62200.0
2005-12-16 11:10:00,53.34,53.39,53.32,53.36,64100.0,35.6859,35.7194,35.6725,35.6993,64100.0
2005-12-16 11:15:00,53.35,53.45,53.35,53.4,124200.0,35.6926,35.7595,35.6926,35.7261,124200.0
2005-12-16 11:20:00,53.4,53.41,53.24,53.24,215400.0,35.7261,35.7327,35.619,35.619,215400.0
2005-12-16 11:25:00,53.24,53.27,53.04,53.05,220800.0,35.619,35.6391,35.4852,35.4919,220800.0
2005-12-16 11:30:00,53.05,53.06,52.85,52.85,189400.0,35.4919,35.4986,35.3581,35.3581,189400.0
2005-12-16 11:35:00,52.85,53.02,52.77,53.0,146500.0,35.3581,35.4718,35.3046,35.4584,146500.0
2005-12-16 11:40:00,53.0,53.0,52.86,52.95,122700.0,35.4584,35.4584,35.3648,35.425,122700.0
2005-12-16 11:45:00,52.95,52.95,52.84,52.87,51500.0,35.425,35.425,35.3514,35.3715,51500.0
2005-12-16 11:50:00,52.85,52.9,52.77,52.78,81100.0,35.3581,35.3915,35.3046,35.3113,81100.0
2005-12-16 11:55:00,52.78,52.88,52.72,52.88,201900.0,35.3113,35.3782,35.2711,35.3782,201900.0
2005-12-16 12:00:00,52.87,52.9,52.82,52.89,123000.0,35.3715,35.3915,35.338,35.3849,123000.0
2005-12-16 12:05:00,52.9,52.9,52.85,52.85,245800.0,35.3915,35.3915,35.3581,35.3581,245800.0
2005-12-16 12:10:00,52.85,52.86,52.69,52.73,197200.0,35.3581,35.3648,35.251,35.2778,197200.0
2005-12-16 12:15:00,52.73,52.75,52.65,52.65,95900.0,35.2778,35.2912,35.2243,35.2243,95900.0
2005-12-16 12:20:00,52.66,52.67,52.58,52.59,122700.0,35.231,35.2377,35.1775,35.1841,122700.0
2005-12-16 12:25:00,52.59,52.6,52.37,52.37,114200.0,35.1841,35.1908,35.037,35.037,114200.0
2005-12-16 12:30:00,52.37,53.3,52.22,52.23,232200.0,35.037,35.6592,34.9366,34.9433,232200.0
2005-12-16 12:35:00,52.23,52.23,52.18,52.2,132100.0,34.9433,34.9433,34.9098,34.9232,132100.0
2005-12-16 12:40:00,52.2,52.2,52.09,52.13,165400.0,34.9232,34.9232,34.8496,34.8764,165400.0
2005-12-16 12:45:00,52.13,52.25,52.12,52.25,96600.0,34.8764,34.9567,34.8697,34.9567,96600.0
2005-12-16 12:50:00,52.25,52.3,52.24,52.25,37800.0,34.9567,34.9901,34.95,34.9567,37800.0
2005-12-16 12:55:00,52.25,52.35,52.25,52.35,125400.0,34.9567,35.0236,34.9567,35.0236,125400.0
2005-12-16 13:00:00,52.35,52.45,52.35,52.43,148700.0,35.0236,35.0905,35.0236,35.0771,148700.0
2005-12-16 13:05:00,52.41,52.44,52.34,52.38,128600.0,35.0637,35.0838,35.0169,35.0436,128600.0
2005-12-16 13:10:00,52.37,52.41,52.35,52.4,205200.0,35.037,35.0637,35.0236,35.057,205200.0
2005-12-16 13:15:00,52.38,52.43,52.35,52.37,23700.0,35.0436,35.0771,35.0236,35.037,23700.0
2005-12-16 13:20:00,52.36,52.47,52.36,52.45,63700.0,35.0303,35.1039,35.0303,35.0905,63700.0
2005-12-16 13:25:00,52.48,52.53,52.43,52.45,35500.0,35.1106,35.144,35.0771,35.0905,35500.0
2005-12-16 13:30:00,52.44,52.47,52.41,52.44,22900.0,35.0838,35.1039,35.0637,35.0838,22900.0
2005-12-16 13:35:00,52.44,52.55,52.44,52.54,114600.0,35.0838,35.1574,35.0838,35.1507,114600.0
2005-12-16 13:40:00,52.55,52.6,52.48,52.53,98800.0,35.1574,35.1908,35.1106,35.144,98800.0
2005-12-16 13:45:00,52.53,52.63,52.52,52.62,49400.0,35.144,35.2109,35.1373,35.2042,49400.0
2005-12-16 13:50:00,52.62,52.62,52.55,52.6,99300.0,35.2042,35.2042,35.1574,35.1908,99300.0
2005-12-16 13:55:00,52.59,52.6,52.51,52.53,126300.0,35.1841,35.1908,35.1306,35.144,126300.0
2005-12-16 14:00:00,52.53,52.54,52.35,52.35,58400.0,35.144,35.1507,35.0236,35.0236,58400.0
2005-12-16 14:05:00,52.35,52.46,52.34,52.46,57700.0,35.0236,35.0972,35.0169,35.0972,57700.0
2005-12-16 14:10:00,52.46,52.5,52.43,52.48,50800.0,35.0972,35.1239,35.0771,35.1106,50800.0
2005-12-16 14:15:00,52.48,52.56,52.46,52.56,91300.0,35.1106,35.1641,35.0972,35.1641,91300.0
2005-12-16 14:20:00,52.56,52.6,52.54,52.54,72400.0,35.1641,35.1908,35.1507,35.1507,72400.0
2005-12-16 14:25:00,52.55,52.62,52.53,52.61,91700.0,35.1574,35.2042,35.144,35.1975,91700.0
2005-12-16 14:30:00,52.61,52.63,52.59,52.6,71700.0,35.1975,35.2109,35.1841,35.1908,71700.0
2005-12-16 14:35:00,52.6,52.64,52.6,52.61,24200.0,35.1908,35.2176,35.1908,35.1975,24200.0
2005-12-16 14:40:00,52.6,52.61,52.59,52.61,85900.0,35.1908,35.1975,35.1841,35.1975,85900.0
2005-12-16 14:45:00,52.61,52.63,52.6,52.61,64500.0,35.1975,35.2109,35.1908,35.1975,64500.0
2005-12-16 14:50:00,52.61,52.63,52.6,52.6,36600.0,35.1975,35.2109,35.1908,35.1908,36600.0
2005-12-16 14:55:00,52.6,52.61,52.6,52.6,53700.0,35.1908,35.1975,35.1908,35.1908,53700.0
2005-12-16 15:00:00,52.61,52.62,52.58,52.61,147900.0,35.1975,35.2042,35.1775,35.1975,147900.0
2005-12-16 15:05:00,52.61,52.7,52.6,52.7,98200.0,35.1975,35.2577,35.1908,35.2577,98200.0
2005-12-16 15:10:00,52.69,52.72,52.66,52.67,32500.0,35.251,35.2711,35.231,35.2377,32500.0
2005-12-16 15:15:00,52.68,52.73,52.57,52.62,78000.0,35.2444,35.2778,35.1708,35.2042,78000.0
2005-12-16 15:20:00,52.62,52.64,52.61,52.64,52500.0,35.2042,35.2176,35.1975,35.2176,52500.0
2005-12-16 15:25:00,52.64,52.74,52.64,52.74,68800.0,35.2176,35.2845,35.2176,35.2845,68800.0
2005-12-16 15:30:00,52.74,52.81,52.72,52.8,141300.0,35.2845,35.3313,35.2711,35.3246,141300.0
2005-12-16 15:35:00,52.8,52.8,52.75,52.75,77000.0,35.3246,35.3246,35.2912,35.2912,77000.0
2005-12-16 15:40:00,52.75,52.76,52.67,52.74,116400.0,35.2912,35.2979,35.2377,35.2845,116400.0
2005-12-16 15:45:00,52.74,52.74,52.64,52.65,99100.0,35.2845,35.2845,35.2176,35.2243,99100.0
2005-12-16 15:50:00,52.65,52.65,52.6,52.61,104900.0,35.2243,35.2243,35.1908,35.1975,104900.0
2005-12-16 15:55:00,52.61,52.68,52.61,52.65,191100.0,35.1975,35.2444,35.1975,35.2243,191100.0
2005-12-19 09:30:00,53.15,53.2,53.15,53.2,141000.0,35.5588,35.5923,35.5588,35.5923,141000.0
2005-12-19 09:35:00,53.2,53.26,53.09,53.14,108400.0,35.5923,35.6324,35.5187,35.5521,108400.0
2005-12-19 09:40:00,53.14,53.18,53.09,53.14,123200.0,35.5521,35.5789,35.5187,35.5521,123200.0
2005-12-19 09:45:00,53.14,53.14,53.09,53.14,213200.0,35.5521,35.5521,35.5187,35.5521,213200.0
2005-12-19 09:50:00,53.14,53.14,53.07,53.11,210800.0,35.5521,35.5521,35.5053,35.532,210800.0
2005-12-19 09:55:00,53.1,53.12,53.09,53.12,63900.0,35.5253,35.5387,35.5187,35.5387,63900.0
2005-12-19 10:00:00,53.12,53.14,53.12,53.13,369300.0,35.5387,35.5521,35.5387,35.5454,369300.0
2005-12-19 10:05:00,53.13,53.18,53.08,53.09,125400.0,35.5454,35.5789,35.512,35.5187,125400.0
2005-12-19 10:10:00,53.09,53.1,52.98,53.0,312300.0,35.5187,35.5253,35.4451,35.4584,312300.0
2005-12-19 10:15:00,52.99,53.06,52.98,53.01,115700.0,35.4518,35.4986,35.4451,35.4651,115700.0
2005-12-19 10:20:00,53.0,53.03,52.84,53.0,652100.0,35.4584,35.4785,35.3514,35.4584,652100.0
2005-12-19 10:25:00,53.0,53.04,52.98,52.98,84000.0,35.4584,35.4852,35.4451,35.4451,84000.0
2005-12-19 10:30:00,52.98,53.02,52.96,53.02,65000.0,35.4451,35.4718,35.4317,35.4718,65000.0
2005-12-19 10:35:00,53.02,53.02,53.0,53.0,172600.0,35.4718,35.4718,35.4584,35.4584,172600.0
2005-12-19 10:40:00,53.0,53.02,52.98,53.01,165300.0,35.4584,35.4718,35.4451,35.4651,165300.0
2005-12-19 10:45:00,53.01,53.07,53.0,53.04,56000.0,35.4651,35.5053,35.4584,35.4852,56000.0
2005-12-19 10:50:00,53.04,53.1,53.03,53.08,59600.0,35.4852,35.5253,35.4785,35.512,59600.0
2005-12-19 10:55:00,53.07,53.1,53.07,53.1,137800.0,35.5053,35.5253,35.5053,35.5253,137800.0
2005-12-19 11:00:00,53.1,53.18,53.09,53.11,134400.0,35.5253,35.5789,35.5187,35.532,134400.0
2005-12-19 11:05:00,53.12,53.15,53.11,53.14,43900.0,35.5387,35.5588,35.532,35.5521,43900.0
2005-12-19 11:10:00,53.14,53.18,53.14,53.16,46400.0,35.5521,35.5789,35.5521,35.5655,46400.0
2005-12-19 11:15:00,53.16,53.22,53.16,53.22,78000.0,35.5655,35.6056,35.5655,35.6056,78000.0
2005-12-19 11:20:00,53.21,53.3,53.21,53.3,95600.0,35.5989,35.6592,35.5989,35.6592,95600.0
2005-12-19 11:25:00,53.29,53.33,53.2,53.2,74600.0,35.6525,35.6792,35.5923,35.5923,74600.0
2005-12-19 11:30:00,53.21,53.21,53.05,53.05,56600.0,35.5989,35.5989,35.4919,35.4919,56600.0
2005-12-19 11:35:00,53.06,53.07,53.04,53.06,45900.0,35.4986,35.5053,35.4852,35.4986,45900.0
2005-12-19 11:40:00,53.07,53.08,53.05,53.08,57700.0,35.5053,35.512,35.4919,35.512,57700.0
2005-12-19 11:45:00,53.08,53.13,53.08,53.11,46400.0,35.512,35.5454,35.512,35.532,46400.0
2005-12-19 11:50:00,53.11,53.12,53.1,53.12,79300.0,35.532,35.5387,35.5253,35.5387,79300.0
2005-12-19 11:55:00,53.12,53.13,53.1,53.13,14800.0,35.5387,35.5454,35.5253,35.5454,14800.0
2005-12-19 12:00:00,53.12,53.17,53.12,53.16,31300.0,35.5387,35.5722,35.5387,35.5655,31300.0
2005-12-19 12:05:00,53.16,53.19,53.14,53.14,22200.0,35.5655,35.5856,35.5521,35.5521,22200.0
2005-12-19 12:10:00,53.14,53.17,53.12,53.15,24800.0,35.5521,35.5722,35.5387,35.5588,24800.0
2005-12-19 12:15:00,53.14,53.14,53.09,53.09,53200.0,35.5521,35.5521,35.5187,35.5187,53200.0
2005-12-19 12:20:00,53.09,53.2,53.08,53.17,55900.0,35.5187,35.5923,35.512,35.5722,55900.0
2005-12-19 12:25:00,53.17,53.18,53.15,53.16,25900.0,35.5722,35.5789,35.5588,35.5655,25900.0
2005-12-19 12:30:00,53.14,53.2,53.14,53.19,32100.0,35.5521,35.5923,35.5521,35.5856,32100.0
2005-12-19 12:35:00,53.19,53.2,53.1,53.15,29300.0,35.5856,35.5923,35.5253,35.5588,29300.0
2005-12-19 12:40:00,53.14,53.15,53.12,53.12,14500.0,35.5521,35.5588,35.5387,35.5387,14500.0
2005-12-19 12:45:00,53.12,53.14,53.12,53.14,12900.0,35.5387,35.5521,35.5387,35.5521,12900.0
2005-12-19 12:50:00,53.14,53.15,53.11,53.11,19600.0,35.5521,35.5588,35.532,35.532,19600.0
2005-12-19 12:55:00,53.11,53.15,53.11,53.14,21600.0,35.532,35.5588,35.532,35.5521,21600.0
2005-12-19 13:00:00,53.13,53.18,53.11,53.16,55400.0,35.5454,35.5789,35.532,35.5655,55400.0
2005-12-19 13:05:00,53.15,53.15,53.01,53.02,41200.0,35.5588,35.5588,35.4651,35.4718,41200.0
2005-12-19 13:10:00,53.01,53.06,53.01,53.05,16900.0,35.4651,35.4986,35.4651,35.4919,16900.0
2005-12-19 13:15:00,53.05,53.05,53.0,53.01,63100.0,35.4919,35.4919,35.4584,35.4651,63100.0
2005-12-19 13:20:00,53.01,53.03,53.01,53.01,18700.0,35.4651,35.4785,35.4651,35.4651,18700.0
2005-12-19 13:25:00,53.02,53.04,53.01,53.04,47900.0,35.4718,35.4852,35.4651,35.4852,47900.0
2005-12-19 13:30:00,53.03,53.06,53.01,53.02,15400.0,35.4785,35.4986,35.4651,35.4718,15400.0
2005-12-19 13:35:00,53.01,53.02,52.99,53.0,80800.0,35.4651,35.4718,35.4518,35.4584,80800.0
2005-12-19 13:40:00,53.0,53.02,52.98,53.0,36600.0,35.4584,35.4718,35.4451,35.4584,36600.0
2005-12-19 13:45:00,53.0,53.01,52.94,52.95,351800.0,35.4584,35.4651,35.4183,35.425,351800.0
2005-12-19 13:50:00,52.94,53.0,52.94,53.0,24200.0,35.4183,35.4584,35.4183,35.4584,24200.0
2005-12-19 13:55:00,52.99,53.02,52.99,52.99,11900.0,35.4518,35.4718,35.4518,35.4518,11900.0
2005-12-19 14:00:00,53.0,53.0,52.99,53.0,45600.0,35.4584,35.4584,35.4518,35.4584,45600.0
2005-12-19 14:05:00,52.99,53.04,52.99,53.04,77500.0,35.4518,35.4852,35.4518,35.4852,77500.0
2005-12-19 14:10:00,53.04,53.1,53.04,53.09,32900.0,35.4852,35.5253,35.4852,35.5187,32900.0
2005-12-19 14:15:00,53.09,53.09,52.98,52.98,81700.0,35.5187,35.5187,35.4451,35.4451,81700.0
2005-12-19 14:20:00,52.99,53.0,52.98,53.0,16900.0,35.4518,35.4584,35.4451,35.4584,16900.0
2005-12-19 14:25:00,53.0,53.0,52.99,52.99,29800.0,35.4584,35.4584,35.4518,35.4518,29800.0
2005-12-19 14:30:00,52.98,53.0,52.97,52.98,28400.0,35.4451,35.4584,35.4384,35.4451,28400.0
2005-12-19 14:35:00,52.99,53.01,52.98,52.98,164100.0,35.4518,35.4651,35.4451,35.4451,164100.0
2005-12-19 14:40:00,52.98,53.0,52.98,53.0,34600.0,35.4451,35.4584,35.4451,35.4584,34600.0
2005-12-19 14:45:00,53.0,53.0,52.99,52.99,51400.0,35.4584,35.4584,35.4518,35.4518,51400.0
2005-12-19 14:50:00,53.0,53.0,52.98,52.99,23600.0,35.4584,35.4584,35.4451,35.4518,23600.0
2005-12-19 14:55:00,52.99,53.0,52.99,52.99,23600.0,35.4518,35.4584,35.4518,35.4518,23600.0
2005-12-19 15:00:00,52.99,53.0,52.97,52.98,46400.0,35.4518,35.4584,35.4384,35.4451,46400.0
2005-12-19 15:05:00,52.98,52.99,52.97,52.99,64100.0,35.4451,35.4518,35.4384,35.4518,64100.0
2005-12-19 15:10:00,52.98,53.0,52.97,52.99,37200.0,35.4451,35.4584,35.4384,35.4518,37200.0
2005-12-19 15:15:00,52.99,53.01,52.99,52.99,364100.0,35.4518,35.4651,35.4518,35.4518,364100.0
2005-12-19 15:20:00,53.0,53.06,52.98,52.99,191800.0,35.4584,35.4986,35.4451,35.4518,191800.0
2005-12-19 15:25:00,52.98,53.01,52.98,53.01,228700.0,35.4451,35.4651,35.4451,35.4651,228700.0
2005-12-19 15:30:00,53.01,53.02,52.99,52.99,192200.0,35.4651,35.4718,35.4518,35.4518,192200.0
2005-12-19 15:35:00,52.99,53.0,52.98,53.0,44100.0,35.4518,35.4584,35.4451,35.4584,44100.0
2005-12-19 15:40:00,53.0,53.02,52.99,53.02,61600.0,35.4584,35.4718,35.4518,35.4718,61600.0
2005-12-19 15:45:00,53.02,53.03,53.0,53.02,27700.0,35.4718,35.4785,35.4584,35.4718,27700.0
2005-12-19 15:50:00,53.02,53.06,53.0,53.01,116100.0,35.4718,35.4986,35.4584,35.4651,116100.0
2005-12-19 15:55:00,53.02,53.02,53.0,53.01,129900.0,35.4718,35.4718,35.4584,35.4651,129900.0
2005-12-20 09:30:00,53.1,53.75,53.1,53.67,246200.0,35.5253,35.9602,35.5253,35.9067,246200.0
2005-12-20 09:35:00,53.64,53.75,53.64,53.65,46300.0,35.8866,35.9602,35.8866,35.8933,46300.0
2005-12-20 09:40:00,53.66,53.68,53.56,53.6,81800.0,35.9,35.9134,35.8331,35.8599,81800.0
2005-12-20 09:45:00,53.6,53.69,53.6,53.63,103600.0,35.8599,35.9201,35.8599,35.8799,103600.0
2005-12-20 09:50:00,53.62,53.71,53.59,53.65,85600.0,35.8732,35.9335,35.8532,35.8933,85600.0
2005-12-20 09:55:00,53.66,53.7,53.64,53.7,139200.0,35.9,35.9268,35.8866,35.9268,139200.0
2005-12-20 10:00:00,53.7,53.71,53.67,53.7,43600.0,35.9268,35.9335,35.9067,35.9268,43600.0
2005-12-20 10:05:00,53.71,53.71,53.65,53.71,52200.0,35.9335,35.9335,35.8933,35.9335,52200.0
2005-12-20 10:10:00,53.71,53.74,53.7,53.71,29700.0,35.9335,35.9535,35.9268,35.9335,29700.0
2005-12-20 10:15:00,53.71,53.72,53.67,53.69,29200.0,35.9335,35.9401,35.9067,35.9201,29200.0
2005-12-20 10:20:00,53.69,53.74,53.68,53.73,42300.0,35.9201,35.9535,35.9134,35.9468,42300.0
2005-12-20 10:25:00,53.73,53.75,53.68,53.68,55500.0,35.9468,35.9602,35.9134,35.9134,55500.0
2005-12-20 10:30:00,53.68,53.73,53.67,53.72,23500.0,35.9134,35.9468,35.9067,35.9401,23500.0
2005-12-20 10:35:00,53.72,53.82,53.72,53.82,44700.0,35.9401,36.007,35.9401,36.007,44700.0
2005-12-20 10:40:00,53.8,53.81,53.76,53.78,41800.0,35.9937,36.0004,35.9669,35.9803,41800.0
2005-12-20 10:45:00,53.78,53.83,53.78,53.82,23500.0,35.9803,36.0137,35.9803,36.007,23500.0
2005-12-20 10:50:00,53.81,53.9,53.79,53.9,51100.0,36.0004,36.0606,35.987,36.0606,51100.0
2005-12-20 10:55:00,53.9,53.94,53.83,53.94,38100.0,36.0606,36.0873,36.0137,36.0873,38100.0
2005-12-20 11:00:00,53.94,53.96,53.89,53.9,20000.0,36.0873,36.1007,36.0539,36.0606,20000.0
2005-12-20 11:05:00,53.9,53.96,53.9,53.96,36500.0,36.0606,36.1007,36.0606,36.1007,36500.0
2005-12-20 11:10:00,53.96,53.97,53.93,53.95,25200.0,36.1007,36.1074,36.0806,36.094,25200.0
2005-12-20 11:15:00,53.97,53.99,53.94,53.97,21600.0,36.1074,36.1208,36.0873,36.1074,21600.0
2005-12-20 11:20:00,53.96,53.99,53.95,53.95,12900.0,36.1007,36.1208,36.094,36.094,12900.0
2005-12-20 11:25:00,53.95,53.99,53.92,53.99,44800.0,36.094,36.1208,36.074,36.1208,44800.0
2005-12-20 11:30:00,53.98,54.0,53.98,54.0,17100.0,36.1141,36.1275,36.1141,36.1275,17100.0
2005-12-20 11:35:00,54.0,54.1,53.99,54.05,81700.0,36.1275,36.1944,36.1208,36.1609,81700.0
2005-12-20 11:40:00,54.04,54.05,53.99,54.0,15400.0,36.1542,36.1609,36.1208,36.1275,15400.0
2005-12-20 11:45:00,53.99,54.01,53.99,54.0,16200.0,36.1208,36.1342,36.1208,36.1275,16200.0
2005-12-20 11:50:00,54.01,54.01,53.95,53.95,26500.0,36.1342,36.1342,36.094,36.094,26500.0
2005-12-20 11:55:00,53.94,53.94,53.8,53.85,46500.0,36.0873,36.0873,35.9937,36.0271,46500.0
2005-12-20 12:00:00,53.88,53.88,53.75,53.8,16600.0,36.0472,36.0472,35.9602,35.9937,16600.0
2005-12-20 12:05:00,53.8,53.8,53.75,53.75,11400.0,35.9937,35.9937,35.9602,35.9602,11400.0
2005-12-20 12:10:00,53.75,53.76,53.75,53.76,75400.0,35.9602,35.9669,35.9602,35.9669,75400.0
2005-12-20 12:15:00,53.75,53.76,53.71,53.73,18900.0,35.9602,35.9669,35.9335,35.9468,18900.0
2005-12-20 12:20:00,53.74,53.74,53.7,53.71,41000.0,35.9535,35.9535,35.9268,35.9335,41000.0
2005-12-20 12:25:00,53.71,53.74,53.7,53.72,53700.0,35.9335,35.9535,35.9268,35.9401,53700.0
2005-12-20 12:30:00,53.72,53.77,53.72,53.73,6800.0,35.9401,35.9736,35.9401,35.9468,6800.0
2005-12-20 12:35:00,53.73,53.75,53.71,53.74,26500.0,35.9468,35.9602,35.9335,35.9535,26500.0
2005-12-20 12:40:00,53.73,53.75,53.71,53.73,44800.0,35.9468,35.9602,35.9335,35.9468,44800.0
2005-12-20 12:45:00,53.73,53.74,53.71,53.71,14100.0,35.9468,35.9535,35.9335,35.9335,14100.0
2005-12-20 12:50:00,53.71,53.72,53.71,53.71,29400.0,35.9335,35.9401,35.9335,35.9335,29400.0
2005-12-20 12:55:00,53.7,53.81,53.7,53.81,25600.0,35.9268,36.0004,35.9268,36.0004,25600.0
2005-12-20 13:00:00,53.81,53.86,53.79,53.82,8500.0,36.0004,36.0338,35.987,36.007,8500.0
2005-12-20 13:05:00,53.82,53.83,53.8,53.8,11700.0,36.007,36.0137,35.9937,35.9937,11700.0
2005-12-20 13:10:00,53.81,53.85,53.79,53.85,12700.0,36.0004,36.0271,35.987,36.0271,12700.0
2005-12-20 13:15:00,53.83,53.83,53.8,53.8,3400.0,36.0137,36.0137,35.9937,35.9937,3400.0
2005-12-20 13:20:00,53.81,53.81,53.78,53.79,15900.0,36.0004,36.0004,35.9803,35.987,15900.0
2005-12-20 13:25:00,53.79,53.81,53.78,53.81,7500.0,35.987,36.0004,35.9803,36.0004,7500.0
2005-12-20 13:30:00,53.81,53.81,53.8,53.8,3400.0,36.0004,36.0004,35.9937,35.9937,3400.0
2005-12-20 13:35:00,53.8,53.8,53.79,53.79,6100.0,35.9937,35.9937,35.987,35.987,6100.0
2005-12-20 13:40:00,53.79,53.79,53.76,53.76,14100.0,35.987,35.987,35.9669,35.9669,14100.0
2005-12-20 13:45:00,53.75,53.81,53.74,53.79,4400.0,35.9602,36.0004,35.9535,35.987,4400.0
2005-12-20 13:50:00,53.79,53.82,53.79,53.8,13300.0,35.987,36.007,35.987,35.9937,13300.0
2005-12-20 13:55:00,53.8,53.8,53.78,53.78,5700.0,35.9937,35.9937,35.9803,35.9803,5700.0
2005-12-20 14:00:00,53.79,53.79,53.71,53.71,6100.0,35.987,35.987,35.9335,35.9335,6100.0
2005-12-20 14:05:00,53.72,53.73,53.71,53.72,91200.0,35.9401,35.9468,35.9335,35.9401,91200.0
2005-12-20 14:10:00,53.71,53.77,53.71,53.75,21000.0,35.9335,35.9736,35.9335,35.9602,21000.0
2005-12-20 14:15:00,53.73,53.75,53.72,53.73,6600.0,35.9468,35.9602,35.9401,35.9468,6600.0
2005-12-20 14:20:00,53.72,53.75,53.72,53.75,6200.0,35.9401,35.9602,35.9401,35.9602,6200.0
2005-12-20 14:25:00,53.75,53.75,53.72,53.73,8300.0,35.9602,35.9602,35.9401,35.9468,8300.0
2005-12-20 14:30:00,53.74,53.74,53.72,53.72,13000.0,35.9535,35.9535,35.9401,35.9401,13000.0
2005-12-20 14:35:00,53.72,53.74,53.72,53.74,13300.0,35.9401,35.9535,35.9401,35.9535,13300.0
2005-12-20 14:40:00,53.73,53.75,53.73,53.74,7600.0,35.9468,35.9602,35.9468,35.9535,7600.0
2005-12-20 14:45:00,53.74,53.75,53.73,53.73,11500.0,35.9535,35.9602,35.9468,35.9468,11500.0
2005-12-20 14:50:00,53.73,53.74,53.71,53.73,16000.0,35.9468,35.9535,35.9335,35.9468,16000.0
2005-12-20 14:55:00,53.72,53.76,53.72,53.74,19000.0,35.9401,35.9669,35.9401,35.9535,19000.0
2005-12-20 15:00:00,53.75,53.75,53.73,53.74,17200.0,35.9602,35.9602,35.9468,35.9535,17200.0
2005-12-20 15:05:00,53.75,53.76,53.71,53.74,44300.0,35.9602,35.9669,35.9335,35.9535,44300.0
2005-12-20 15:10:00,53.73,53.75,53.73,53.73,12100.0,35.9468,35.9602,35.9468,35.9468,12100.0
2005-12-20 15:15:00,53.74,53.76,53.73,53.74,16100.0,35.9535,35.9669,35.9468,35.9535,16100.0
2005-12-20 15:20:00,53.74,53.79,53.74,53.77,24700.0,35.9535,35.987,35.9535,35.9736,24700.0
2005-12-20 15:25:00,53.76,53.77,53.73,53.76,43600.0,35.9669,35.9736,35.9468,35.9669,43600.0
2005-12-20 15:30:00,53.75,53.79,53.75,53.76,14900.0,35.9602,35.987,35.9602,35.9669,14900.0
2005-12-20 15:35:00,53.76,53.83,53.76,53.82,28600.0,35.9669,36.0137,35.9669,36.007,28600.0
2005-12-20 15:40:00,53.82,53.82,53.8,53.82,27100.0,36.007,36.007,35.9937,36.007,27100.0
2005-12-20 15:45:00,53.81,53.84,53.81,53.83,24300.0,36.0004,36.0204,36.0004,36.0137,24300.0
2005-12-20 15:50:00,53.83,53.85,53.81,53.82,46600.0,36.0137,36.0271,36.0004,36.007,46600.0
2005-12-20 15:55:00,53.82,53.94,53.82,53.94,89400.0,36.007,36.0873,36.007,36.0873,89400.0
2005-12-21 09:30:00,54.1,54.37,54.1,54.28,76000.0,36.1944,36.375,36.1944,36.3148,76000.0
2005-12-21 09:35:00,54.28,54.35,54.22,54.27,36900.0,36.3148,36.3616,36.2747,36.3081,36900.0
2005-12-21 09:40:00,54.27,54.27,54.13,54.15,27000.0,36.3081,36.3081,36.2144,36.2278,27000.0
2005-12-21 09:45:00,54.13,54.17,53.98,54.02,66800.0,36.2144,36.2412,36.1141,36.1409,66800.0
2005-12-21 09:50:00,54.02,54.03,53.95,54.03,35600.0,36.1409,36.1475,36.094,36.1475,35600.0
2005-12-21 09:55:00,54.04,54.08,54.04,54.04,25100.0,36.1542,36.181,36.1542,36.1542,25100.0
2005-12-21 10:00:00,54.05,54.15,54.04,54.11,27300.0,36.1609,36.2278,36.1542,36.2011,27300.0
2005-12-21 10:05:00,54.11,54.15,54.09,54.1,65600.0,36.2011,36.2278,36.1877,36.1944,65600.0
2005-12-21 10:10:00,54.1,54.15,54.09,54.12,19100.0,36.1944,36.2278,36.1877,36.2078,19100.0
2005-12-21 10:15:00,54.1,54.2,54.1,54.18,27200.0,36.1944,36.2613,36.1944,36.2479,27200.0
2005-12-21 10:20:00,54.17,54.19,54.12,54.14,33800.0,36.2412,36.2546,36.2078,36.2211,33800.0
2005-12-21 10:25:00,54.15,54.15,54.06,54.06,36700.0,36.2278,36.2278,36.1676,36.1676,36700.0
2005-12-21 10:30:00,54.07,54.12,54.06,54.07,20300.0,36.1743,36.2078,36.1676,36.1743,20300.0
2005-12-21 10:35:00,54.06,54.09,54.03,54.03,32300.0,36.1676,36.1877,36.1475,36.1475,32300.0
2005-12-21 10:40:00,54.03,54.04,54.0,54.0,15600.0,36.1475,36.1542,36.1275,36.1275,15600.0
2005-12-21 10:45:00,54.01,54.07,54.0,54.05,25800.0,36.1342,36.1743,36.1275,36.1609,25800.0
2005-12-21 10:50:00,54.05,54.07,54.01,54.01,23700.0,36.1609,36.1743,36.1342,36.1342,23700.0
2005-12-21 10:55:00,54.02,54.05,54.01,54.05,9800.0,36.1409,36.1609,36.1342,36.1609,9800.0
2005-12-21 11:00:00,54.05,54.07,54.02,54.02,15900.0,36.1609,36.1743,36.1409,36.1409,15900.0
2005-12-21 11:05:00,54.01,54.02,53.96,53.97,18000.0,36.1342,36.1409,36.1007,36.1074,18000.0
2005-12-21 11:10:00,53.97,53.97,53.94,53.94,10500.0,36.1074,36.1074,36.0873,36.0873,10500.0
2005-12-21 11:15:00,53.95,53.97,53.93,53.96,22000.0,36.094,36.1074,36.0806,36.1007,22000.0
2005-12-21 11:20:00,53.97,54.04,53.96,54.03,19400.0,36.1074,36.1542,36.1007,36.1475,19400.0
2005-12-21 11:25:00,54.02,54.02,53.98,54.0,13700.0,36.1409,36.1409,36.1141,36.1275,13700.0
2005-12-21 11:30:00,54.0,54.02,53.96,53.96,18700.0,36.1275,36.1409,36.1007,36.1007,18700.0
2005-12-21 11:35:00,53.96,54.01,53.96,54.01,34700.0,36.1007,36.1342,36.1007,36.1342,34700.0
2005-12-21 11:40:00,54.01,54.02,54.0,54.0,6200.0,36.1342,36.1409,36.1275,36.1275,6200.0
2005-12-21 11:45:00,53.99,53.99,53.92,53.93,16300.0,36.1208,36.1208,36.074,36.0806,16300.0
2005-12-21 11:50:00,53.93,53.95,53.92,53.94,18900.0,36.0806,36.094,36.074,36.0873,18900.0
2005-12-21 11:55:00,53.94,53.97,53.93,53.97,17200.0,36.0873,36.1074,36.0806,36.1074,17200.0
2005-12-21 12:00:00,53.97,54.01,53.95,53.97,16500.0,36.1074,36.1342,36.094,36.1074,16500.0
2005-12-21 12:05:00,53.98,53.98,53.94,53.95,20200.0,36.1141,36.1141,36.0873,36.094,20200.0
2005-12-21 12:10:00,53.94,53.94,53.86,53.91,126700.0,36.0873,36.0873,36.0338,36.0673,126700.0
2005-12-21 12:15:00,53.91,53.92,53.83,53.84,7800.0,36.0673,36.074,36.0137,36.0204,7800.0
2005-12-21 12:20:00,53.84,53.85,53.82,53.82,17300.0,36.0204,36.0271,36.007,36.007,17300.0
2005-12-21 12:25:00,53.82,53.83,53.81,53.81,17200.0,36.007,36.0137,36.0004,36.0004,17200.0
2005-12-21 12:30:00,53.82,53.86,53.82,53.83,22300.0,36.007,36.0338,36.007,36.0137,22300.0
2005-12-21 12:35:00,53.83,53.84,53.77,53.81,26300.0,36.0137,36.0204,35.9736,36.0004,26300.0
2005-12-21 12:40:00,53.81,53.82,53.76,53.78,19900.0,36.0004,36.007,35.9669,35.9803,19900.0
2005-12-21 12:45:00,53.77,53.8,53.73,53.75,25400.0,35.9736,35.9937,35.9468,35.9602,25400.0
2005-12-21 12:50:00,53.74,53.75,53.66,53.66,15000.0,35.9535,35.9602,35.9,35.9,15000.0
2005-12-21 12:55:00,53.67,53.68,53.63,53.66,25800.0,35.9067,35.9134,35.8799,35.9,25800.0
2005-12-21 13:00:00,53.66,53.72,53.64,53.69,45900.0,35.9,35.9401,35.8866,35.9201,45900.0
2005-12-21 13:05:00,53.68,53.7,53.67,53.68,23800.0,35.9134,35.9268,35.9067,35.9134,23800.0
2005-12-21 13:10:00,53.68,53.73,53.68,53.73,40600.0,35.9134,35.9468,35.9134,35.9468,40600.0
2005-12-21 13:15:00,53.72,53.75,53.71,53.75,42500.0,35.9401,35.9602,35.9335,35.9602,42500.0
2005-12-21 13:20:00,53.74,53.74,53.73,53.74,15900.0,35.9535,35.9535,35.9468,35.9535,15900.0
2005-12-21 13:25:00,53.74,53.76,53.73,53.73,29100.0,35.9535,35.9669,35.9468,35.9468,29100.0
2005-12-21 13:30:00,53.74,53.75,53.6,53.64,28800.0,35.9535,35.9602,35.8599,35.8866,28800.0
2005-12-21 13:35:00,53.64,53.68,53.62,53.65,99700.0,35.8866,35.9134,35.8732,35.8933,99700.0
2005-12-21 13:40:00,53.66,53.66,53.64,53.65,5700.0,35.9,35.9,35.8866,35.8933,5700.0
2005-12-21 13:45:00,53.65,53.68,53.64,53.67,14200.0,35.8933,35.9134,35.8866,35.9067,14200.0
2005-12-21 13:50:00,53.69,53.69,53.59,53.59,17500.0,35.9201,35.9201,35.8532,35.8532,17500.0
2005-12-21 13:55:00,53.6,53.65,53.59,53.65,7600.0,35.8599,35.8933,35.8532,35.8933,7600.0
2005-12-21 14:00:00,53.63,53.63,53.59,53.6,12300.0,35.8799,35.8799,35.8532,35.8599,12300.0
2005-12-21 14:05:00,53.6,53.61,53.56,53.61,12700.0,35.8599,35.8666,35.8331,35.8666,12700.0
2005-12-21 14:10:00,53.62,53.63,53.57,53.57,8800.0,35.8732,35.8799,35.8398,35.8398,8800.0
2005-12-21 14:15:00,53.58,53.68,53.56,53.68,16100.0,35.8465,35.9134,35.8331,35.9134,16100.0
2005-12-21 14:20:00,53.68,53.68,53.62,53.62,7200.0,35.9134,35.9134,35.8732,35.8732,7200.0
2005-12-21 14:25:00,53.61,53.64,53.6,53.61,9500.0,35.8666,35.8866,35.8599,35.8666,9500.0
2005-12-21 14:30:00,53.6,53.61,53.59,53.61,10700.0,35.8599,35.8666,35.8532,35.8666,10700.0
2005-12-21 14:35:00,53.62,53.62,53.61,53.61,9700.0,35.8732,35.8732,35.8666,35.8666,9700.0
2005-12-21 14:40:00,53.62,53.62,53.6,53.6,17200.0,35.8732,35.8732,35.8599,35.8599,17200.0
2005-12-21 14:45:00,53.61,53.61,53.57,53.59,11300.0,35.8666,35.8666,35.8398,35.8532,11300.0
2005-12-21 14:50:00,53.59,53.6,53.57,53.59,16400.0,35.8532,35.8599,35.8398,35.8532,16400.0
2005-12-21 14:55:00,53.59,53.59,53.53,53.56,20100.0,35.8532,35.8532,35.813,35.8331,20100.0
2005-12-21 15:00:00,53.54,53.54,53.5,53.52,13800.0,35.8197,35.8197,35.793,35.8063,13800.0
2005-12-21 15:05:00,53.51,53.52,53.5,53.5,5300.0,35.7997,35.8063,35.793,35.793,5300.0
2005-12-21 15:10:00,53.51,53.53,53.48,53.53,17100.0,35.7997,35.813,35.7796,35.813,17100.0
2005-12-21 15:15:00,53.52,53.55,53.52,53.55,10200.0,35.8063,35.8264,35.8063,35.8264,10200.0
2005-12-21 15:20:00,53.55,53.58,53.55,53.57,11900.0,35.8264,35.8465,35.8264,35.8398,11900.0
2005-12-21 15:25:00,53.57,53.58,53.55,53.55,13100.0,35.8398,35.8465,35.8264,35.8264,13100.0
2005-12-21 15:30:00,53.56,53.56,53.5,53.51,17800.0,35.8331,35.8331,35.793,35.7997,17800.0
2005-12-21 15:35:00,53.5,53.63,53.5,53.61,36900.0,35.793,35.8799,35.793,35.8666,36900.0
2005-12-21 15:40:00,53.61,53.61,53.57,53.58,18600.0,35.8666,35.8666,35.8398,35.8465,18600.0
2005-12-21 15:45:00,53.58,53.68,53.57,53.67,34500.0,35.8465,35.9134,35.8398,35.9067,34500.0
2005-12-21 15:50:00,53.66,53.74,53.65,53.72,45400.0,35.9,35.9535,35.8933,35.9401,45400.0
2005-12-21 15:55:00,53.72,53.72,53.7,53.71,37300.0,35.9401,35.9401,35.9268,35.9335,37300.0
2005-12-22 09:30:00,53.71,53.85,53.71,53.77,39600.0,35.9335,36.0271,35.9335,35.9736,39600.0
2005-12-22 09:35:00,53.78,53.81,53.73,53.75,23100.0,35.9803,36.0004,35.9468,35.9602,23100.0
2005-12-22 09:40:00,53.75,53.83,53.74,53.82,20200.0,35.9602,36.0137,35.9535,36.007,20200.0
2005-12-22 09:45:00,53.81,53.85,53.79,53.8,11600.0,36.0004,36.0271,35.987,35.9937,11600.0
2005-12-22 09:50:00,53.8,53.84,53.79,53.81,9500.0,35.9937,36.0204,35.987,36.0004,9500.0
2005-12-22 09:55:00,53.8,53.84,53.78,53.84,7900.0,35.9937,36.0204,35.9803,36.0204,7900.0
2005-12-22 10:00:00,53.84,53.84,53.81,53.82,18000.0,36.0204,36.0204,36.0004,36.007,18000.0
2005-12-22 10:05:00,53.81,53.82,53.77,53.77,15600.0,36.0004,36.007,35.9736,35.9736,15600.0
2005-12-22 10:10:00,53.77,53.78,53.68,53.71,26000.0,35.9736,35.9803,35.9134,35.9335,26000.0
2005-12-22 10:15:00,53.71,53.81,53.69,53.75,33300.0,35.9335,36.0004,35.9201,35.9602,33300.0
2005-12-22 10:20:00,53.74,53.74,53.64,53.64,37300.0,35.9535,35.9535,35.8866,35.8866,37300.0
2005-12-22 10:25:00,53.62,53.63,53.59,53.59,18100.0,35.8732,35.8799,35.8532,35.8532,18100.0
2005-12-22 10:30:00,53.57,53.63,53.55,53.6,30200.0,35.8398,35.8799,35.8264,35.8599,30200.0
2005-12-22 10:35:00,53.64,53.64,53.57,53.58,12200.0,35.8866,35.8866,35.8398,35.8465,12200.0
2005-12-22 10:40:00,53.58,53.59,53.58,53.59,15700.0,35.8465,35.8532,35.8465,35.8532,15700.0
2005-12-22 10:45:00,53.59,53.62,53.59,53.6,17500.0,35.8532,35.8732,35.8532,35.8599,17500.0
2005-12-22 10:50:00,53.6,53.61,53.53,53.58,37700.0,35.8599,35.8666,35.813,35.8465,37700.0
2005-12-22 10:55:00,53.56,53.61,53.53,53.59,13800.0,35.8331,35.8666,35.813,35.8532,13800.0
2005-12-22 11:00:00,53.58,53.58,53.55,53.56,7200.0,35.8465,35.8465,35.8264,35.8331,7200.0
2005-12-22 11:05:00,53.55,53.59,53.53,53.59,12800.0,35.8264,35.8532,35.813,35.8532,12800.0
2005-12-22 11:10:00,53.58,53.59,53.58,53.58,14400.0,35.8465,35.8532,35.8465,35.8465,14400.0
2005-12-22 11:15:00,53.58,53.6,53.58,53.6,17000.0,35.8465,35.8599,35.8465,35.8599,17000.0
2005-12-22 11:20:00,53.6,53.62,53.59,53.62,9000.0,35.8599,35.8732,35.8532,35.8732,9000.0
2005-12-22 11:25:00,53.62,53.66,53.62,53.65,17200.0,35.8732,35.9,35.8732,35.8933,17200.0
2005-12-22 11:30:00,53.65,53.68,53.65,53.68,22300.0,35.8933,35.9134,35.8933,35.9134,22300.0
2005-12-22 11:35:00,53.67,53.69,53.67,53.68,13900.0,35.9067,35.9201,35.9067,35.9134,13900.0
2005-12-22 11:40:00,53.68,53.69,53.66,53.68,11800.0,35.9134,35.9201,35.9,35.9134,11800.0
2005-12-22 11:45:00,53.68,53.69,53.67,53.69,11700.0,35.9134,35.9201,35.9067,35.9201,11700.0
2005-12-22 11:50:00,53.69,53.71,53.67,53.71,14700.0,35.9201,35.9335,35.9067,35.9335,14700.0
2005-12-22 11:55:00,53.71,53.78,53.71,53.77,15800.0,35.9335,35.9803,35.9335,35.9736,15800.0
2005-12-22 12:00:00,53.76,53.77,53.72,53.72,22900.0,35.9669,35.9736,35.9401,35.9401,22900.0
2005-12-22 12:05:00,53.72,53.75,53.72,53.74,6000.0,35.9401,35.9602,35.9401,35.9535,6000.0
2005-12-22 12:10:00,53.75,53.79,53.75,53.78,5700.0,35.9602,35.987,35.9602,35.9803,5700.0
2005-12-22 12:15:00,53.78,53.8,53.78,53.8,7100.0,35.9803,35.9937,35.9803,35.9937,7100.0
2005-12-22 12:20:00,53.79,53.82,53.79,53.82,8100.0,35.987,36.007,35.987,36.007,8100.0
2005-12-22 12:25:00,53.82,53.82,53.81,53.81,4500.0,36.007,36.007,36.0004,36.0004,4500.0
2005-12-22 12:30:00,53.81,53.81,53.78,53.79,15700.0,36.0004,36.0004,35.9803,35.987,15700.0
2005-12-22 12:35:00,53.79,53.79,53.76,53.76,8100.0,35.987,35.987,35.9669,35.9669,8100.0
2005-12-22 12:40:00,53.76,53.77,53.76,53.77,4600.0,35.9669,35.9736,35.9669,35.9736,4600.0
2005-12-22 12:45:00,53.76,53.79,53.75,53.76,14000.0,35.9669,35.987,35.9602,35.9669,14000.0
2005-12-22 12:50:00,53.76,53.76,53.74,53.75,7800.0,35.9669,35.9669,35.9535,35.9602,7800.0
2005-12-22 12:55:00,53.75,53.75,53.74,53.75,44600.0,35.9602,35.9602,35.9535,35.9602,44600.0
2005-12-22 13:00:00,53.75,53.82,53.75,53.81,165900.0,35.9602,36.007,35.9602,36.0004,165900.0
2005-12-22 13:05:00,53.82,53.92,53.82,53.92,27900.0,36.007,36.074,36.007,36.074,27900.0
2005-12-22 13:10:00,53.94,53.95,53.89,53.89,13700.0,36.0873,36.094,36.0539,36.0539,13700.0
2005-12-22 13:15:00,53.89,53.9,53.88,53.89,8800.0,36.0539,36.0606,36.0472,36.0539,8800.0
2005-12-22 13:20:00,53.9,53.91,53.9,53.9,3900.0,36.0606,36.0673,36.0606,36.0606,3900.0
2005-12-22 13:25:00,53.91,53.91,53.89,53.89,1600.0,36.0673,36.0673,36.0539,36.0539,1600.0
2005-12-22 13:30:00,53.89,53.91,53.88,53.91,17700.0,36.0539,36.0673,36.0472,36.0673,17700.0
2005-12-22 13:35:00,53.91,53.94,53.9,53.94,14800.0,36.0673,36.0873,36.0606,36.0873,14800.0
2005-12-22 13:40:00,53.93,53.94,53.93,53.94,9900.0,36.0806,36.0873,36.0806,36.0873,9900.0
2005-12-22 13:45:00,53.95,53.98,53.95,53.98,4100.0,36.094,36.1141,36.094,36.1141,4100.0
2005-12-22 13:50:00,53.98,54.06,53.98,54.04,12200.0,36.1141,36.1676,36.1141,36.1542,12200.0
2005-12-22 13:55:00,54.04,54.04,53.98,53.98,12600.0,36.1542,36.1542,36.1141,36.1141,12600.0
2005-12-22 14:00:00,53.99,53.99,53.93,53.97,18300.0,36.1208,36.1208,36.0806,36.1074,18300.0
2005-12-22 14:05:00,53.97,53.99,53.97,53.98,5200.0,36.1074,36.1208,36.1074,36.1141,5200.0
2005-12-22 14:10:00,53.98,53.98,53.97,53.97,4100.0,36.1141,36.1141,36.1074,36.1074,4100.0
2005-12-22 14:15:00,53.97,53.97,53.95,53.96,6900.0,36.1074,36.1074,36.094,36.1007,6900.0
2005-12-22 14:20:00,53.95,53.96,53.91,53.92,8100.0,36.094,36.1007,36.0673,36.074,8100.0
2005-12-22 14:25:00,53.92,53.94,53.92,53.93,7100.0,36.074,36.0873,36.074,36.0806,7100.0
2005-12-22 14:30:00,53.94,53.94,53.93,53.94,2300.0,36.0873,36.0873,36.0806,36.0873,2300.0
2005-12-22 14:35:00,53.94,53.94,53.92,53.92,5200.0,36.0873,36.0873,36.074,36.074,5200.0
2005-12-22 14:40:00,53.92,53.94,53.92,53.94,14400.0,36.074,36.0873,36.074,36.0873,14400.0
2005-12-22 14:45:00,53.94,53.94,53.93,53.94,6900.0,36.0873,36.0873,36.0806,36.0873,6900.0
2005-12-22 14:50:00,53.93,53.94,53.93,53.94,6600.0,36.0806,36.0873,36.0806,36.0873,6600.0
2005-12-22 14:55:00,53.94,53.94,53.93,53.94,13000.0,36.0873,36.0873,36.0806,36.0873,13000.0
2005-12-22 15:00:00,53.94,53.94,53.93,53.94,9900.0,36.0873,36.0873,36.0806,36.0873,9900.0
2005-12-22 15:05:00,53.94,53.97,53.94,53.96,15900.0,36.0873,36.1074,36.0873,36.1007,15900.0
2005-12-22 15:10:00,53.97,53.97,53.96,53.97,14200.0,36.1074,36.1074,36.1007,36.1074,14200.0
2005-12-22 15:15:00,53.98,53.98,53.95,53.95,7500.0,36.1141,36.1141,36.094,36.094,7500.0
2005-12-22 15:20:00,53.94,53.94,53.91,53.92,6200.0,36.0873,36.0873,36.0673,36.074,6200.0
2005-12-22 15:25:00,53.92,53.93,53.91,53.93,36700.0,36.074,36.0806,36.0673,36.0806,36700.0
2005-12-22 15:30:00,53.93,53.93,53.9,53.91,26100.0,36.0806,36.0806,36.0606,36.0673,26100.0
2005-12-22 15:35:00,53.9,53.91,53.87,53.87,9200.0,36.0606,36.0673,36.0405,36.0405,9200.0
2005-12-22 15:40:00,53.87,53.88,53.87,53.88,17800.0,36.0405,36.0472,36.0405,36.0472,17800.0
2005-12-22 15:45:00,53.88,53.89,53.87,53.89,28100.0,36.0472,36.0539,36.0405,36.0539,28100.0
2005-12-22 15:50:00,53.89,53.89,53.88,53.88,20400.0,36.0539,36.0539,36.0472,36.0472,20400.0
2005-12-22 15:55:00,53.88,53.88,53.81,53.82,38000.0,36.0472,36.0472,36.0004,36.007,38000.0
2005-12-23 09:30:00,54.1,54.1,53.91,53.91,25700.0,36.1944,36.1944,36.0673,36.0673,25700.0
2005-12-23 09:35:00,53.92,54.01,53.92,53.98,7300.0,36.074,36.1342,36.074,36.1141,7300.0
2005-12-23 09:40:00,53.99,53.99,53.94,53.94,3400.0,36.1208,36.1208,36.0873,36.0873,3400.0
2005-12-23 09:45:00,53.91,53.94,53.87,53.91,19400.0,36.0673,36.0873,36.0405,36.0673,19400.0
2005-12-23 09:50:00,53.91,53.91,53.89,53.89,22400.0,36.0673,36.0673,36.0539,36.0539,22400.0
2005-12-23 09:55:00,53.9,53.97,53.9,53.95,14600.0,36.0606,36.1074,36.0606,36.094,14600.0
2005-12-23 10:00:00,53.94,53.95,53.91,53.91,17000.0,36.0873,36.094,36.0673,36.0673,17000.0
2005-12-23 10:05:00,53.92,53.93,53.91,53.93,24400.0,36.074,36.0806,36.0673,36.0806,24400.0
2005-12-23 10:10:00,53.93,53.96,53.92,53.94,9300.0,36.0806,36.1007,36.074,36.0873,9300.0
2005-12-23 10:15:00,53.94,53.94,53.84,53.86,11100.0,36.0873,36.0873,36.0204,36.0338,11100.0
2005-12-23 10:20:00,53.83,53.86,53.78,53.85,12100.0,36.0137,36.0338,35.9803,36.0271,12100.0
2005-12-23 10:25:00,53.85,53.86,53.8,53.8,5800.0,36.0271,36.0338,35.9937,35.9937,5800.0
2005-12-23 10:30:00,53.8,53.81,53.72,53.73,20800.0,35.9937,36.0004,35.9401,35.9468,20800.0
2005-12-23 10:35:00,53.73,53.73,53.64,53.64,16000.0,35.9468,35.9468,35.8866,35.8866,16000.0
2005-12-23 10:40:00,53.65,53.73,53.64,53.7,36000.0,35.8933,35.9468,35.8866,35.9268,36000.0
2005-12-23 10:45:00,53.7,53.72,53.7,53.7,18600.0,35.9268,35.9401,35.9268,35.9268,18600.0
2005-12-23 10:50:00,53.72,53.74,53.7,53.72,13400.0,35.9401,35.9535,35.9268,35.9401,13400.0
2005-12-23 10:55:00,53.73,53.73,53.72,53.73,2500.0,35.9468,35.9468,35.9401,35.9468,2500.0
2005-12-23 11:00:00,53.73,53.78,53.73,53.78,12100.0,35.9468,35.9803,35.9468,35.9803,12100.0
2005-12-23 11:05:00,53.78,53.78,53.75,53.75,8800.0,35.9803,35.9803,35.9602,35.9602,8800.0
2005-12-23 11:10:00,53.73,53.74,53.72,53.73,8300.0,35.9468,35.9535,35.9401,35.9468,8300.0
2005-12-23 11:15:00,53.72,53.72,53.66,53.66,3600.0,35.9401,35.9401,35.9,35.9,3600.0
2005-12-23 11:20:00,53.67,53.7,53.67,53.68,18100.0,35.9067,35.9268,35.9067,35.9134,18100.0
2005-12-23 11:25:00,53.68,53.69,53.66,53.69,16400.0,35.9134,35.9201,35.9,35.9201,16400.0
2005-12-23 11:30:00,53.7,53.71,53.69,53.71,10400.0,35.9268,35.9335,35.9201,35.9335,10400.0
2005-12-23 11:35:00,53.71,53.71,53.7,53.71,2400.0,35.9335,35.9335,35.9268,35.9335,2400.0
2005-12-23 11:40:00,53.71,53.78,53.7,53.78,25800.0,35.9335,35.9803,35.9268,35.9803,25800.0
2005-12-23 11:45:00,53.78,53.78,53.75,53.76,8400.0,35.9803,35.9803,35.9602,35.9669,8400.0
2005-12-23 11:50:00,53.76,53.8,53.74,53.76,8800.0,35.9669,35.9937,35.9535,35.9669,8800.0
2005-12-23 11:55:00,53.77,53.77,53.75,53.75,7600.0,35.9736,35.9736,35.9602,35.9602,7600.0
2005-12-23 12:00:00,53.73,53.74,53.7,53.7,8400.0,35.9468,35.9535,35.9268,35.9268,8400.0
2005-12-23 12:05:00,53.71,53.71,53.69,53.7,9000.0,35.9335,35.9335,35.9201,35.9268,9000.0
2005-12-23 12:10:00,53.69,53.7,53.69,53.69,8900.0,35.9201,35.9268,35.9201,35.9201,8900.0
2005-12-23 12:15:00,53.7,53.7,53.69,53.7,13600.0,35.9268,35.9268,35.9201,35.9268,13600.0
2005-12-23 12:20:00,53.7,53.71,53.69,53.71,6900.0,35.9268,35.9335,35.9201,35.9335,6900.0
2005-12-23 12:25:00,53.71,53.74,53.69,53.7,9100.0,35.9335,35.9535,35.9201,35.9268,9100.0
2005-12-23 12:30:00,53.7,53.74,53.7,53.72,44200.0,35.9268,35.9535,35.9268,35.9401,44200.0
2005-12-23 12:35:00,53.72,53.73,53.7,53.73,5200.0,35.9401,35.9468,35.9268,35.9468,5200.0
2005-12-23 12:40:00,53.73,53.75,53.73,53.74,4500.0,35.9468,35.9602,35.9468,35.9535,4500.0
2005-12-23 12:45:00,53.75,53.77,53.75,53.77,3600.0,35.9602,35.9736,35.9602,35.9736,3600.0
2005-12-23 12:50:00,53.77,53.77,53.76,53.76,1000.0,35.9736,35.9736,35.9669,35.9669,1000.0
2005-12-23 12:55:00,53.77,53.79,53.76,53.78,5600.0,35.9736,35.987,35.9669,35.9803,5600.0
2005-12-23 13:00:00,53.78,53.78,53.77,53.77,2200.0,35.9803,35.9803,35.9736,35.9736,2200.0
2005-12-23 13:05:00,53.77,53.78,53.75,53.75,3900.0,35.9736,35.9803,35.9602,35.9602,3900.0
2005-12-23 13:10:00,53.74,53.74,53.7,53.71,7300.0,35.9535,35.9535,35.9268,35.9335,7300.0
2005-12-23 13:15:00,53.71,53.71,53.7,53.71,10400.0,35.9335,35.9335,35.9268,35.9335,10400.0
2005-12-23 13:20:00,53.71,53.72,53.7,53.72,1500.0,35.9335,35.9401,35.9268,35.9401,1500.0
2005-12-23 13:25:00,53.71,53.72,53.7,53.7,3100.0,35.9335,35.9401,35.9268,35.9268,3100.0
2005-12-23 13:30:00,53.7,53.71,53.7,53.71,4000.0,35.9268,35.9335,35.9268,35.9335,4000.0
2005-12-23 13:35:00,53.71,53.71,53.68,53.7,9300.0,35.9335,35.9335,35.9134,35.9268,9300.0
2005-12-23 13:40:00,53.71,53.72,53.7,53.72,4900.0,35.9335,35.9401,35.9268,35.9401,4900.0
2005-12-23 13:45:00,53.72,53.72,53.68,53.68,9600.0,35.9401,35.9401,35.9134,35.9134,9600.0
2005-12-23 13:50:00,53.69,53.7,53.68,53.69,7300.0,35.9201,35.9268,35.9134,35.9201,7300.0
2005-12-23 13:55:00,53.67,53.67,53.65,53.66,4000.0,35.9067,35.9067,35.8933,35.9,4000.0
2005-12-23 14:00:00,53.66,53.67,53.65,53.66,2600.0,35.9,35.9067,35.8933,35.9,2600.0
2005-12-23 14:05:00,53.66,53.66,53.64,53.64,7800.0,35.9,35.9,35.8866,35.8866,7800.0
2005-12-23 14:10:00,53.64,53.64,53.62,53.64,9000.0,35.8866,35.8866,35.8732,35.8866,9000.0
2005-12-23 14:15:00,53.64,53.64,53.61,53.62,4400.0,35.8866,35.8866,35.8666,35.8732,4400.0
2005-12-23 14:20:00,53.62,53.64,53.62,53.64,7500.0,35.8732,35.8866,35.8732,35.8866,7500.0
2005-12-23 14:25:00,53.64,53.65,53.63,53.65,8100.0,35.8866,35.8933,35.8799,35.8933,8100.0
2005-12-23 14:30:00,53.66,53.67,53.65,53.66,5600.0,35.9,35.9067,35.8933,35.9,5600.0
2005-12-23 14:35:00,53.66,53.68,53.66,53.68,8100.0,35.9,35.9134,35.9,35.9134,8100.0
2005-12-23 14:40:00,53.69,53.7,53.69,53.7,4900.0,35.9201,35.9268,35.9201,35.9268,4900.0
2005-12-23 14:45:00,53.7,53.72,53.69,53.72,39900.0,35.9268,35.9401,35.9201,35.9401,39900.0
2005-12-23 14:50:00,53.71,53.78,53.71,53.78,10600.0,35.9335,35.9803,35.9335,35.9803,10600.0
2005-12-23 14:55:00,53.78,53.81,53.78,53.81,11800.0,35.9803,36.0004,35.9803,36.0004,11800.0
2005-12-23 15:00:00,53.81,53.81,53.8,53.8,13800.0,36.0004,36.0004,35.9937,35.9937,13800.0
2005-12-23 15:05:00,53.81,53.81,53.75,53.77,10000.0,36.0004,36.0004,35.9602,35.9736,10000.0
2005-12-23 15:10:00,53.8,53.81,53.79,53.81,3500.0,35.9937,36.0004,35.987,36.0004,3500.0
2005-12-23 15:15:00,53.82,53.82,53.78,53.8,15200.0,36.007,36.007,35.9803,35.9937,15200.0
2005-12-23 15:20:00,53.8,53.84,53.79,53.84,16900.0,35.9937,36.0204,35.987,36.0204,16900.0
2005-12-23 15:25:00,53.84,53.9,53.83,53.9,21100.0,36.0204,36.0606,36.0137,36.0606,21100.0
2005-12-23 15:30:00,53.9,53.9,53.86,53.87,12100.0,36.0606,36.0606,36.0338,36.0405,12100.0
2005-12-23 15:35:00,53.87,53.89,53.85,53.89,11700.0,36.0405,36.0539,36.0271,36.0539,11700.0
2005-12-23 15:40:00,53.89,53.9,53.88,53.9,11200.0,36.0539,36.0606,36.0472,36.0606,11200.0
2005-12-23 15:45:00,53.89,53.93,53.88,53.92,15900.0,36.0539,36.0806,36.0472,36.074,15900.0
2005-12-23 15:50:00,53.93,53.94,53.9,53.91,15500.0,36.0806,36.0873,36.0606,36.0673,15500.0
2005-12-23 15:55:00,53.9,53.92,53.9,53.91,29900.0,36.0606,36.074,36.0606,36.0673,29900.0
2005-12-27 09:30:00,53.81,53.82,53.46,53.61,50400.0,36.0004,36.007,35.7662,35.8666,50400.0
2005-12-27 09:35:00,53.59,53.8,53.57,53.79,9200.0,35.8532,35.9937,35.8398,35.987,9200.0
2005-12-27 09:40:00,53.74,53.75,53.62,53.65,13100.0,35.9535,35.9602,35.8732,35.8933,13100.0
2005-12-27 09:45:00,53.64,53.69,53.64,53.68,12700.0,35.8866,35.9201,35.8866,35.9134,12700.0
2005-12-27 09:50:00,53.68,53.87,53.68,53.81,12800.0,35.9134,36.0405,35.9134,36.0004,12800.0
2005-12-27 09:55:00,53.87,53.87,53.79,53.79,8200.0,36.0405,36.0405,35.987,35.987,8200.0
2005-12-27 10:00:00,53.79,53.8,53.77,53.77,5700.0,35.987,35.9937,35.9736,35.9736,5700.0
2005-12-27 10:05:00,53.77,53.8,53.77,53.79,5300.0,35.9736,35.9937,35.9736,35.987,5300.0
2005-12-27 10:10:00,53.78,53.8,53.73,53.8,7300.0,35.9803,35.9937,35.9468,35.9937,7300.0
2005-12-27 10:15:00,53.79,53.79,53.78,53.79,5500.0,35.987,35.987,35.9803,35.987,5500.0
2005-12-27 10:20:00,53.78,53.79,53.71,53.75,27800.0,35.9803,35.987,35.9335,35.9602,27800.0
2005-12-27 10:25:00,53.74,53.75,53.71,53.71,5000.0,35.9535,35.9602,35.9335,35.9335,5000.0
2005-12-27 10:30:00,53.72,53.72,53.69,53.7,6500.0,35.9401,35.9401,35.9201,35.9268,6500.0
2005-12-27 10:35:00,53.69,53.69,53.68,53.69,4900.0,35.9201,35.9201,35.9134,35.9201,4900.0
2005-12-27 10:40:00,53.69,53.7,53.68,53.7,13300.0,35.9201,35.9268,35.9134,35.9268,13300.0
2005-12-27 10:45:00,53.69,53.71,53.69,53.71,6700.0,35.9201,35.9335,35.9201,35.9335,6700.0
2005-12-27 10:50:00,53.71,53.71,53.7,53.71,3500.0,35.9335,35.9335,35.9268,35.9335,3500.0
2005-12-27 10:55:00,53.7,53.72,53.7,53.7,10500.0,35.9268,35.9401,35.9268,35.9268,10500.0
2005-12-27 11:00:00,53.7,53.7,53.66,53.68,11300.0,35.9268,35.9268,35.9,35.9134,11300.0
2005-12-27 11:05:00,53.67,53.69,53.67,53.69,13400.0,35.9067,35.9201,35.9067,35.9201,13400.0
2005-12-27 11:10:00,53.69,53.75,53.69,53.74,13200.0,35.9201,35.9602,35.9201,35.9535,13200.0
2005-12-27 11:15:00,53.73,53.74,53.7,53.72,15900.0,35.9468,35.9535,35.9268,35.9401,15900.0
2005-12-27 11:20:00,53.72,53.72,53.66,53.69,14100.0,35.9401,35.9401,35.9,35.9201,14100.0
2005-12-27 11:25:00,53.69,53.69,53.63,53.63,9000.0,35.9201,35.9201,35.8799,35.8799,9000.0
2005-12-27 11:30:00,53.63,53.67,53.58,53.59,19200.0,35.8799,35.9067,35.8465,35.8532,19200.0
2005-12-27 11:35:00,53.59,53.59,53.54,53.55,8900.0,35.8532,35.8532,35.8197,35.8264,8900.0
2005-12-27 11:40:00,53.55,53.55,53.5,53.52,13800.0,35.8264,35.8264,35.793,35.8063,13800.0
2005-12-27 11:45:00,53.51,53.51,53.41,53.42,18400.0,35.7997,35.7997,35.7327,35.7394,18400.0
2005-12-27 11:50:00,53.42,53.46,53.4,53.4,25500.0,35.7394,35.7662,35.7261,35.7261,25500.0
2005-12-27 11:55:00,53.41,53.42,53.33,53.36,13600.0,35.7327,35.7394,35.6792,35.6993,13600.0
2005-12-27 12:00:00,53.35,53.35,53.3,53.32,20300.0,35.6926,35.6926,35.6592,35.6725,20300.0
2005-12-27 12:05:00,53.31,53.35,53.3,53.31,16100.0,35.6658,35.6926,35.6592,35.6658,16100.0
2005-12-27 12:10:00,53.3,53.31,53.24,53.28,20500.0,35.6592,35.6658,35.619,35.6458,20500.0
2005-12-27 12:15:00,53.28,53.29,53.27,53.29,11800.0,35.6458,35.6525,35.6391,35.6525,11800.0
2005-12-27 12:20:00,53.29,53.32,53.28,53.31,16900.0,35.6525,35.6725,35.6458,35.6658,16900.0
2005-12-27 12:25:00,53.31,53.32,53.28,53.31,8700.0,35.6658,35.6725,35.6458,35.6658,8700.0
2005-12-27 12:30:00,53.31,53.31,53.25,53.27,9400.0,35.6658,35.6658,35.6257,35.6391,9400.0
2005-12-27 12:35:00,53.26,53.29,53.26,53.29,12600.0,35.6324,35.6525,35.6324,35.6525,12600.0
2005-12-27 12:40:00,53.3,53.3,53.29,53.29,7400.0,35.6592,35.6592,35.6525,35.6525,7400.0
2005-12-27 12:45:00,53.29,53.29,53.28,53.28,6300.0,35.6525,35.6525,35.6458,35.6458,6300.0
2005-12-27 12:50:00,53.29,53.31,53.28,53.29,9600.0,35.6525,35.6658,35.6458,35.6525,9600.0
2005-12-27 12:55:00,53.29,53.31,53.29,53.31,7600.0,35.6525,35.6658,35.6525,35.6658,7600.0
2005-12-27 13:00:00,53.31,53.31,53.29,53.3,4300.0,35.6658,35.6658,35.6525,35.6592,4300.0
2005-12-27 13:05:00,53.3,53.31,53.25,53.26,9900.0,35.6592,35.6658,35.6257,35.6324,9900.0
2005-12-27 13:10:00,53.27,53.28,53.25,53.27,14700.0,35.6391,35.6458,35.6257,35.6391,14700.0
2005-12-27 13:15:00,53.28,53.34,53.28,53.33,21100.0,35.6458,35.6859,35.6458,35.6792,21100.0
2005-12-27 13:20:00,53.33,53.33,53.25,53.25,24800.0,35.6792,35.6792,35.6257,35.6257,24800.0
2005-12-27 13:25:00,53.25,53.29,53.25,53.29,10000.0,35.6257,35.6525,35.6257,35.6525,10000.0
2005-12-27 13:30:00,53.28,53.31,53.27,53.27,6600.0,35.6458,35.6658,35.6391,35.6391,6600.0
2005-12-27 13:35:00,53.29,53.29,53.27,53.27,15500.0,35.6525,35.6525,35.6391,35.6391,15500.0
2005-12-27 13:40:00,53.28,53.28,53.27,53.28,4500.0,35.6458,35.6458,35.6391,35.6458,4500.0
2005-12-27 13:45:00,53.28,53.29,53.26,53.27,8200.0,35.6458,35.6525,35.6324,35.6391,8200.0
2005-12-27 13:50:00,53.28,53.28,53.23,53.24,14800.0,35.6458,35.6458,35.6123,35.619,14800.0
2005-12-27 13:55:00,53.23,53.26,53.23,53.26,10500.0,35.6123,35.6324,35.6123,35.6324,10500.0
2005-12-27 14:00:00,53.26,53.29,53.26,53.27,14500.0,35.6324,35.6525,35.6324,35.6391,14500.0
2005-12-27 14:05:00,53.27,53.28,53.24,53.26,6900.0,35.6391,35.6458,35.619,35.6324,6900.0
2005-12-27 14:10:00,53.27,53.27,53.23,53.25,10600.0,35.6391,35.6391,35.6123,35.6257,10600.0
2005-12-27 14:15:00,53.25,53.29,53.25,53.29,6000.0,35.6257,35.6525,35.6257,35.6525,6000.0
2005-12-27 14:20:00,53.28,53.32,53.28,53.31,8300.0,35.6458,35.6725,35.6458,35.6658,8300.0
2005-12-27 14:25:00,53.32,53.32,53.29,53.3,11000.0,35.6725,35.6725,35.6525,35.6592,11000.0
2005-12-27 14:30:00,53.29,53.32,53.28,53.32,8200.0,35.6525,35.6725,35.6458,35.6725,8200.0
2005-12-27 14:35:00,53.32,53.32,53.3,53.31,12100.0,35.6725,35.6725,35.6592,35.6658,12100.0
2005-12-27 14:40:00,53.31,53.31,53.19,53.22,21800.0,35.6658,35.6658,35.5856,35.6056,21800.0
2005-12-27 14:45:00,53.23,53.25,53.18,53.19,11800.0,35.6123,35.6257,35.5789,35.5856,11800.0
2005-12-27 14:50:00,53.19,53.21,53.19,53.19,6100.0,35.5856,35.5989,35.5856,35.5856,6100.0
2005-12-27 14:55:00,53.2,53.21,53.18,53.19,6900.0,35.5923,35.5989,35.5789,35.5856,6900.0
2005-12-27 15:00:00,53.19,53.2,53.15,53.16,16800.0,35.5856,35.5923,35.5588,35.5655,16800.0
2005-12-27 15:05:00,53.17,53.18,53.14,53.16,32100.0,35.5722,35.5789,35.5521,35.5655,32100.0
2005-12-27 15:10:00,53.17,53.19,53.15,53.19,20300.0,35.5722,35.5856,35.5588,35.5856,20300.0
2005-12-27 15:15:00,53.19,53.19,53.17,53.18,45400.0,35.5856,35.5856,35.5722,35.5789,45400.0
2005-12-27 15:20:00,53.17,53.2,53.17,53.18,43700.0,35.5722,35.5923,35.5722,35.5789,43700.0
2005-12-27 15:25:00,53.18,53.2,53.17,53.2,50100.0,35.5789,35.5923,35.5722,35.5923,50100.0
2005-12-27 15:30:00,53.2,53.2,53.18,53.2,22900.0,35.5923,35.5923,35.5789,35.5923,22900.0
2005-12-27 15:35:00,53.2,53.22,53.19,53.19,24200.0,35.5923,35.6056,35.5856,35.5856,24200.0
2005-12-27 15:40:00,53.18,53.2,53.16,53.19,27700.0,35.5789,35.5923,35.5655,35.5856,27700.0
2005-12-27 15:45:00,53.18,53.19,53.09,53.11,37100.0,35.5789,35.5856,35.5187,35.532,37100.0
2005-12-27 15:50:00,53.1,53.12,53.09,53.09,32900.0,35.5253,35.5387,35.5187,35.5187,32900.0
2005-12-27 15:55:00,53.09,53.09,53.03,53.04,51300.0,35.5187,35.5187,35.4785,35.4852,51300.0
2005-12-28 09:30:00,53.45,53.56,53.3,53.49,55700.0,35.7595,35.8331,35.6592,35.7863,55700.0
2005-12-28 09:35:00,53.49,53.58,53.45,53.55,58100.0,35.7863,35.8465,35.7595,35.8264,58100.0
2005-12-28 09:40:00,53.49,53.5,53.41,53.43,21400.0,35.7863,35.793,35.7327,35.7461,21400.0
2005-12-28 09:45:00,53.43,53.43,53.35,53.36,21300.0,35.7461,35.7461,35.6926,35.6993,21300.0
2005-12-28 09:50:00,53.36,53.38,53.35,53.38,17500.0,35.6993,35.7127,35.6926,35.7127,17500.0
2005-12-28 09:55:00,53.39,53.39,53.38,53.38,20600.0,35.7194,35.7194,35.7127,35.7127,20600.0
2005-12-28 10:00:00,53.37,53.37,53.28,53.28,34500.0,35.706,35.706,35.6458,35.6458,34500.0
2005-12-28 10:05:00,53.28,53.28,53.24,53.26,12800.0,35.6458,35.6458,35.619,35.6324,12800.0
2005-12-28 10:10:00,53.25,53.28,53.25,53.27,11800.0,35.6257,35.6458,35.6257,35.6391,11800.0
2005-12-28 10:15:00,53.27,53.37,53.27,53.35,18100.0,35.6391,35.706,35.6391,35.6926,18100.0
2005-12-28 10:20:00,53.36,53.4,53.34,53.4,20400.0,35.6993,35.7261,35.6859,35.7261,20400.0
2005-12-28 10:25:00,53.4,53.42,53.38,53.39,14600.0,35.7261,35.7394,35.7127,35.7194,14600.0
2005-12-28 10:30:00,53.39,53.44,53.36,53.44,10900.0,35.7194,35.7528,35.6993,35.7528,10900.0
2005-12-28 10:35:00,53.44,53.45,53.41,53.41,13400.0,35.7528,35.7595,35.7327,35.7327,13400.0
2005-12-28 10:40:00,53.43,53.48,53.41,53.46,10300.0,35.7461,35.7796,35.7327,35.7662,10300.0
2005-12-28 10:45:00,53.46,53.48,53.46,53.46,9500.0,35.7662,35.7796,35.7662,35.7662,9500.0
2005-12-28 10:50:00,53.46,53.54,53.46,53.54,20500.0,35.7662,35.8197,35.7662,35.8197,20500.0
2005-12-28 10:55:00,53.53,53.54,53.49,53.54,10300.0,35.813,35.8197,35.7863,35.8197,10300.0
2005-12-28 11:00:00,53.54,53.54,53.53,53.54,8700.0,35.8197,35.8197,35.813,35.8197,8700.0
2005-12-28 11:05:00,53.54,53.55,53.53,53.55,6800.0,35.8197,35.8264,35.813,35.8264,6800.0
2005-12-28 11:10:00,53.54,53.55,53.54,53.55,8600.0,35.8197,35.8264,35.8197,35.8264,8600.0
2005-12-28 11:15:00,53.55,53.56,53.54,53.56,9200.0,35.8264,35.8331,35.8197,35.8331,9200.0
2005-12-28 11:20:00,53.56,53.58,53.54,53.55,5300.0,35.8331,35.8465,35.8197,35.8264,5300.0
2005-12-28 11:25:00,53.55,53.55,53.54,53.55,3700.0,35.8264,35.8264,35.8197,35.8264,3700.0
2005-12-28 11:30:00,53.55,53.62,53.54,53.62,15700.0,35.8264,35.8732,35.8197,35.8732,15700.0
2005-12-28 11:35:00,53.59,53.62,53.57,53.58,12900.0,35.8532,35.8732,35.8398,35.8465,12900.0
2005-12-28 11:40:00,53.57,53.58,53.56,53.57,7300.0,35.8398,35.8465,35.8331,35.8398,7300.0
2005-12-28 11:45:00,53.54,53.54,53.45,53.45,5300.0,35.8197,35.8197,35.7595,35.7595,5300.0
2005-12-28 11:50:00,53.44,53.44,53.4,53.41,10100.0,35.7528,35.7528,35.7261,35.7327,10100.0
2005-12-28 11:55:00,53.41,53.41,53.4,53.4,10400.0,35.7327,35.7327,35.7261,35.7261,10400.0
2005-12-28 12:00:00,53.4,53.41,53.4,53.41,5100.0,35.7261,35.7327,35.7261,35.7327,5100.0
2005-12-28 12:05:00,53.41,53.45,53.4,53.42,10400.0,35.7327,35.7595,35.7261,35.7394,10400.0
2005-12-28 12:10:00,53.43,53.43,53.41,53.43,5000.0,35.7461,35.7461,35.7327,35.7461,5000.0
2005-12-28 12:15:00,53.44,53.47,53.43,53.44,5600.0,35.7528,35.7729,35.7461,35.7528,5600.0
2005-12-28 12:20:00,53.45,53.45,53.43,53.43,9000.0,35.7595,35.7595,35.7461,35.7461,9000.0
2005-12-28 12:25:00,53.43,53.45,53.42,53.45,7200.0,35.7461,35.7595,35.7394,35.7595,7200.0
2005-12-28 12:30:00,53.45,53.45,53.44,53.44,3200.0,35.7595,35.7595,35.7528,35.7528,3200.0
2005-12-28 12:35:00,53.44,53.44,53.42,53.42,2200.0,35.7528,35.7528,35.7394,35.7394,2200.0
2005-12-28 12:40:00,53.43,53.45,53.43,53.43,4800.0,35.7461,35.7595,35.7461,35.7461,4800.0
2005-12-28 12:45:00,53.43,53.44,53.42,53.43,5800.0,35.7461,35.7528,35.7394,35.7461,5800.0
2005-12-28 12:50:00,53.43,53.46,53.42,53.46,4400.0,35.7461,35.7662,35.7394,35.7662,4400.0
2005-12-28 12:55:00,53.46,53.46,53.45,53.46,6300.0,35.7662,35.7662,35.7595,35.7662,6300.0
2005-12-28 13:00:00,53.46,53.48,53.46,53.48,3600.0,35.7662,35.7796,35.7662,35.7796,3600.0
2005-12-28 13:05:00,53.48,53.5,53.48,53.49,4300.0,35.7796,35.793,35.7796,35.7863,4300.0
2005-12-28 13:10:00,53.48,53.49,53.47,53.48,1900.0,35.7796,35.7863,35.7729,35.7796,1900.0
2005-12-28 13:15:00,53.48,53.49,53.45,53.45,2400.0,35.7796,35.7863,35.7595,35.7595,2400.0
2005-12-28 13:20:00,53.45,53.47,53.43,53.43,9000.0,35.7595,35.7729,35.7461,35.7461,9000.0
2005-12-28 13:25:00,53.43,53.43,53.41,53.43,5200.0,35.7461,35.7461,35.7327,35.7461,5200.0
2005-12-28 13:30:00,53.42,53.42,53.4,53.41,2800.0,35.7394,35.7394,35.7261,35.7327,2800.0
2005-12-28 13:35:00,53.42,53.43,53.41,53.43,5900.0,35.7394,35.7461,35.7327,35.7461,5900.0
2005-12-28 13:40:00,53.45,53.46,53.4,53.41,7200.0,35.7595,35.7662,35.7261,35.7327,7200.0
2005-12-28 13:45:00,53.41,53.41,53.37,53.37,8200.0,35.7327,35.7327,35.706,35.706,8200.0
2005-12-28 13:50:00,53.36,53.4,53.34,53.37,10400.0,35.6993,35.7261,35.6859,35.706,10400.0
2005-12-28 13:55:00,53.37,53.39,53.36,53.39,3900.0,35.706,35.7194,35.6993,35.7194,3900.0
2005-12-28 14:00:00,53.39,53.39,53.38,53.38,3100.0,35.7194,35.7194,35.7127,35.7127,3100.0
2005-12-28 14:05:00,53.36,53.39,53.33,53.33,7100.0,35.6993,35.7194,35.6792,35.6792,7100.0
2005-12-28 14:10:00,53.33,53.38,53.31,53.32,5000.0,35.6792,35.7127,35.6658,35.6725,5000.0
2005-12-28 14:15:00,53.32,53.35,53.32,53.35,3400.0,35.6725,35.6926,35.6725,35.6926,3400.0
2005-12-28 14:20:00,53.35,53.35,53.34,53.35,7500.0,35.6926,35.6926,35.6859,35.6926,7500.0
2005-12-28 14:25:00,53.35,53.36,53.34,53.36,7000.0,35.6926,35.6993,35.6859,35.6993,7000.0
2005-12-28 14:30:00,53.36,53.4,53.35,53.4,6100.0,35.6993,35.7261,35.6926,35.7261,6100.0
2005-12-28 14:35:00,53.41,53.42,53.38,53.38,6200.0,35.7327,35.7394,35.7127,35.7127,6200.0
2005-12-28 14:40:00,53.37,53.37,53.32,53.33,6600.0,35.706,35.706,35.6725,35.6792,6600.0
2005-12-28 14:45:00,53.32,53.33,53.32,53.32,6400.0,35.6725,35.6792,35.6725,35.6725,6400.0
2005-12-28 14:50:00,53.33,53.38,53.33,53.37,18600.0,35.6792,35.7127,35.6792,35.706,18600.0
2005-12-28 14:55:00,53.37,53.38,53.34,53.35,5500.0,35.706,35.7127,35.6859,35.6926,5500.0
2005-12-28 15:00:00,53.35,53.35,53.33,53.33,11100.0,35.6926,35.6926,35.6792,35.6792,11100.0
2005-12-28 15:05:00,53.34,53.34,53.32,53.32,6900.0,35.6859,35.6859,35.6725,35.6725,6900.0
2005-12-28 15:10:00,53.33,53.33,53.32,53.33,2000.0,35.6792,35.6792,35.6725,35.6792,2000.0
2005-12-28 15:15:00,53.33,53.33,53.32,53.33,6800.0,35.6792,35.6792,35.6725,35.6792,6800.0
2005-12-28 15:20:00,53.33,53.38,53.33,53.38,11300.0,35.6792,35.7127,35.6792,35.7127,11300.0
2005-12-28 15:25:00,53.38,53.4,53.37,53.39,8500.0,35.7127,35.7261,35.706,35.7194,8500.0
2005-12-28 15:30:00,53.39,53.41,53.38,53.39,9600.0,35.7194,35.7327,35.7127,35.7194,9600.0
2005-12-28 15:35:00,53.37,53.39,53.37,53.37,7700.0,35.706,35.7194,35.706,35.706,7700.0
2005-12-28 15:40:00,53.37,53.39,53.37,53.39,6800.0,35.706,35.7194,35.706,35.7194,6800.0
2005-12-28 15:45:00,53.4,53.42,53.4,53.42,9800.0,35.7261,35.7394,35.7261,35.7394,9800.0
2005-12-28 15:50:00,53.45,53.45,53.39,53.39,26400.0,35.7595,35.7595,35.7194,35.7194,26400.0
2005-12-28 15:55:00,53.39,53.4,53.33,53.33,34000.0,35.7194,35.7261,35.6792,35.6792,34000.0
2005-12-29 09:30:00,53.56,53.89,53.56,53.8,35700.0,35.8331,36.0539,35.8331,35.9937,35700.0
2005-12-29 09:35:00,53.81,53.81,53.79,53.79,5800.0,36.0004,36.0004,35.987,35.987,5800.0
2005-12-29 09:40:00,53.79,53.9,53.72,53.89,16500.0,35.987,36.0606,35.9401,36.0539,16500.0
2005-12-29 09:45:00,53.86,53.88,53.86,53.87,4000.0,36.0338,36.0472,36.0338,36.0405,4000.0
2005-12-29 09:50:00,53.88,53.91,53.87,53.91,17700.0,36.0472,36.0673,36.0405,36.0673,17700.0
2005-12-29 09:55:00,53.91,53.92,53.87,53.87,9100.0,36.0673,36.074,36.0405,36.0405,9100.0
2005-12-29 10:00:00,53.87,53.9,53.87,53.88,12900.0,36.0405,36.0606,36.0405,36.0472,12900.0
2005-12-29 10:05:00,53.89,53.92,53.86,53.9,27100.0,36.0539,36.074,36.0338,36.0606,27100.0
2005-12-29 10:10:00,53.89,53.89,53.87,53.88,5000.0,36.0539,36.0539,36.0405,36.0472,5000.0
2005-12-29 10:15:00,53.89,53.9,53.89,53.9,20300.0,36.0539,36.0606,36.0539,36.0606,20300.0
2005-12-29 10:20:00,53.9,53.9,53.83,53.84,15700.0,36.0606,36.0606,36.0137,36.0204,15700.0
2005-12-29 10:25:00,53.84,53.85,53.84,53.85,8800.0,36.0204,36.0271,36.0204,36.0271,8800.0
2005-12-29 10:30:00,53.85,53.85,53.84,53.85,16800.0,36.0271,36.0271,36.0204,36.0271,16800.0
2005-12-29 10:35:00,53.85,53.85,53.84,53.84,29600.0,36.0271,36.0271,36.0204,36.0204,29600.0
2005-12-29 10:40:00,53.84,53.85,53.79,53.79,16900.0,36.0204,36.0271,35.987,35.987,16900.0
2005-12-29 10:45:00,53.8,53.84,53.79,53.84,17700.0,35.9937,36.0204,35.987,36.0204,17700.0
2005-12-29 10:50:00,53.84,53.86,53.84,53.85,7900.0,36.0204,36.0338,36.0204,36.0271,7900.0
2005-12-29 10:55:00,53.85,53.91,53.85,53.9,24800.0,36.0271,36.0673,36.0271,36.0606,24800.0
2005-12-29 11:00:00,53.89,53.9,53.88,53.9,10700.0,36.0539,36.0606,36.0472,36.0606,10700.0
2005-12-29 11:05:00,53.9,53.95,53.88,53.91,21000.0,36.0606,36.094,36.0472,36.0673,21000.0
2005-12-29 11:10:00,53.9,53.96,53.9,53.92,31300.0,36.0606,36.1007,36.0606,36.074,31300.0
2005-12-29 11:15:00,53.92,53.97,53.92,53.97,12600.0,36.074,36.1074,36.074,36.1074,12600.0
2005-12-29 11:20:00,53.97,53.98,53.95,53.95,9900.0,36.1074,36.1141,36.094,36.094,9900.0
2005-12-29 11:25:00,53.92,53.95,53.88,53.88,16500.0,36.074,36.094,36.0472,36.0472,16500.0
2005-12-29 11:30:00,53.9,53.94,53.9,53.94,13300.0,36.0606,36.0873,36.0606,36.0873,13300.0
2005-12-29 11:35:00,53.94,54.0,53.93,54.0,9600.0,36.0873,36.1275,36.0806,36.1275,9600.0
2005-12-29 11:40:00,54.0,54.01,54.0,54.0,6700.0,36.1275,36.1342,36.1275,36.1275,6700.0
2005-12-29 11:45:00,54.01,54.03,53.99,54.02,16200.0,36.1342,36.1475,36.1208,36.1409,16200.0
2005-12-29 11:50:00,54.02,54.02,54.0,54.0,3900.0,36.1409,36.1409,36.1275,36.1275,3900.0
2005-12-29 11:55:00,54.0,54.0,53.97,53.97,10900.0,36.1275,36.1275,36.1074,36.1074,10900.0
2005-12-29 12:00:00,53.98,53.98,53.97,53.98,2000.0,36.1141,36.1141,36.1074,36.1141,2000.0
2005-12-29 12:05:00,53.98,54.01,53.98,54.0,10900.0,36.1141,36.1342,36.1141,36.1275,10900.0
2005-12-29 12:10:00,54.0,54.01,54.0,54.01,5000.0,36.1275,36.1342,36.1275,36.1342,5000.0
2005-12-29 12:15:00,54.0,54.01,53.99,53.99,5400.0,36.1275,36.1342,36.1208,36.1208,5400.0
2005-12-29 12:20:00,54.0,54.01,53.98,54.0,9300.0,36.1275,36.1342,36.1141,36.1275,9300.0
2005-12-29 12:25:00,54.0,54.01,53.98,53.98,2200.0,36.1275,36.1342,36.1141,36.1141,2200.0
2005-12-29 12:30:00,53.98,53.98,53.97,53.98,1200.0,36.1141,36.1141,36.1074,36.1141,1200.0
2005-12-29 12:35:00,53.98,53.98,53.95,53.96,9900.0,36.1141,36.1141,36.094,36.1007,9900.0
2005-12-29 12:40:00,53.97,53.99,53.96,53.99,15000.0,36.1074,36.1208,36.1007,36.1208,15000.0
2005-12-29 12:45:00,54.0,54.01,54.0,54.0,5700.0,36.1275,36.1342,36.1275,36.1275,5700.0
2005-12-29 12:50:00,54.01,54.02,54.0,54.02,11200.0,36.1342,36.1409,36.1275,36.1409,11200.0
2005-12-29 12:55:00,54.01,54.01,54.0,54.0,900.0,36.1342,36.1342,36.1275,36.1275,900.0
2005-12-29 13:00:00,54.01,54.01,53.98,54.0,10300.0,36.1342,36.1342,36.1141,36.1275,10300.0
2005-12-29 13:05:00,54.0,54.0,54.0,54.0,4900.0,36.1275,36.1275,36.1275,36.1275,4900.0
2005-12-29 13:10:00,53.99,54.0,53.99,54.0,2300.0,36.1208,36.1275,36.1208,36.1275,2300.0
2005-12-29 13:15:00,54.0,54.0,54.0,54.0,4700.0,36.1275,36.1275,36.1275,36.1275,4700.0
2005-12-29 13:20:00,54.0,54.0,53.99,54.0,14900.0,36.1275,36.1275,36.1208,36.1275,14900.0
2005-12-29 13:25:00,54.0,54.02,54.0,54.02,7000.0,36.1275,36.1409,36.1275,36.1409,7000.0
2005-12-29 13:30:00,54.02,54.03,54.02,54.03,3000.0,36.1409,36.1475,36.1409,36.1475,3000.0
2005-12-29 13:35:00,54.03,54.03,54.03,54.03,8000.0,36.1475,36.1475,36.1475,36.1475,8000.0
2005-12-29 13:40:00,54.03,54.03,54.02,54.03,4500.0,36.1475,36.1475,36.1409,36.1475,4500.0
2005-12-29 13:45:00,54.03,54.03,54.02,54.02,5800.0,36.1475,36.1475,36.1409,36.1409,5800.0
2005-12-29 13:50:00,54.01,54.01,53.96,53.96,2300.0,36.1342,36.1342,36.1007,36.1007,2300.0
2005-12-29 13:55:00,53.96,53.97,53.95,53.96,11400.0,36.1007,36.1074,36.094,36.1007,11400.0
2005-12-29 14:00:00,53.96,53.96,53.95,53.96,1300.0,36.1007,36.1007,36.094,36.1007,1300.0
2005-12-29 14:05:00,53.96,53.96,53.94,53.95,5800.0,36.1007,36.1007,36.0873,36.094,5800.0
2005-12-29 14:10:00,53.95,53.95,53.93,53.93,6800.0,36.094,36.094,36.0806,36.0806,6800.0
2005-12-29 14:15:00,53.94,53.95,53.89,53.89,8600.0,36.0873,36.094,36.0539,36.0539,8600.0
2005-12-29 14:20:00,53.89,53.9,53.89,53.9,3300.0,36.0539,36.0606,36.0539,36.0606,3300.0
2005-12-29 14:25:00,53.89,53.9,53.89,53.9,6000.0,36.0539,36.0606,36.0539,36.0606,6000.0
2005-12-29 14:30:00,53.9,53.9,53.89,53.89,9700.0,36.0606,36.0606,36.0539,36.0539,9700.0
2005-12-29 14:35:00,53.9,53.9,53.84,53.84,10600.0,36.0606,36.0606,36.0204,36.0204,10600.0
2005-12-29 14:40:00,53.85,53.85,53.84,53.84,4200.0,36.0271,36.0271,36.0204,36.0204,4200.0
2005-12-29 14:45:00,53.85,53.85,53.83,53.84,9600.0,36.0271,36.0271,36.0137,36.0204,9600.0
2005-12-29 14:50:00,53.84,53.84,53.83,53.83,7100.0,36.0204,36.0204,36.0137,36.0137,7100.0
2005-12-29 14:55:00,53.83,53.87,53.83,53.87,21500.0,36.0137,36.0405,36.0137,36.0405,21500.0
2005-12-29 15:00:00,53.87,53.87,53.86,53.87,2600.0,36.0405,36.0405,36.0338,36.0405,2600.0
2005-12-29 15:05:00,53.86,53.87,53.83,53.83,10500.0,36.0338,36.0405,36.0137,36.0137,10500.0
2005-12-29 15:10:00,53.83,53.83,53.74,53.75,12000.0,36.0137,36.0137,35.9535,35.9602,12000.0
2005-12-29 15:15:00,53.74,53.75,53.59,53.59,14700.0,35.9535,35.9602,35.8532,35.8532,14700.0
2005-12-29 15:20:00,53.6,53.61,53.51,53.54,32000.0,35.8599,35.8666,35.7997,35.8197,32000.0
2005-12-29 15:25:00,53.55,53.56,53.54,53.55,25400.0,35.8264,35.8331,35.8197,35.8264,25400.0
2005-12-29 15:30:00,53.56,53.56,53.54,53.55,10500.0,35.8331,35.8331,35.8197,35.8264,10500.0
2005-12-29 15:35:00,53.55,53.56,53.54,53.55,12500.0,35.8264,35.8331,35.8197,35.8264,12500.0
2005-12-29 15:40:00,53.55,53.55,53.5,53.54,19100.0,35.8264,35.8264,35.793,35.8197,19100.0
2005-12-29 15:45:00,53.54,53.54,53.52,53.53,14300.0,35.8197,35.8197,35.8063,35.813,14300.0
2005-12-29 15:50:00,53.53,53.53,53.51,53.52,24600.0,35.813,35.813,35.7997,35.8063,24600.0
2005-12-29 15:55:00,53.52,53.52,53.46,53.52,20900.0,35.8063,35.8063,35.7662,35.8063,20900.0
2005-12-30 09:30:00,53.41,53.57,53.39,53.51,19300.0,35.7327,35.8398,35.7194,35.7997,19300.0
2005-12-30 09:35:00,53.47,53.49,53.4,53.42,9000.0,35.7729,35.7863,35.7261,35.7394,9000.0
2005-12-30 09:40:00,53.46,53.55,53.4,53.47,7300.0,35.7662,35.8264,35.7261,35.7729,7300.0
2005-12-30 09:45:00,53.47,53.49,53.45,53.49,5400.0,35.7729,35.7863,35.7595,35.7863,5400.0
2005-12-30 09:50:00,53.46,53.48,53.41,53.43,7700.0,35.7662,35.7796,35.7327,35.7461,7700.0
2005-12-30 09:55:00,53.48,53.5,53.45,53.48,4100.0,35.7796,35.793,35.7595,35.7796,4100.0
2005-12-30 10:00:00,53.47,53.47,53.42,53.43,4700.0,35.7729,35.7729,35.7394,35.7461,4700.0
2005-12-30 10:05:00,53.42,53.43,53.39,53.39,4600.0,35.7394,35.7461,35.7194,35.7194,4600.0
2005-12-30 10:10:00,53.4,53.43,53.4,53.41,18300.0,35.7261,35.7461,35.7261,35.7327,18300.0
2005-12-30 10:15:00,53.41,53.42,53.41,53.41,7800.0,35.7327,35.7394,35.7327,35.7327,7800.0
2005-12-30 10:20:00,53.41,53.41,53.4,53.4,10900.0,35.7327,35.7327,35.7261,35.7261,10900.0
2005-12-30 10:25:00,53.4,53.42,53.4,53.41,9900.0,35.7261,35.7394,35.7261,35.7327,9900.0
2005-12-30 10:30:00,53.41,53.42,53.41,53.41,3100.0,35.7327,35.7394,35.7327,35.7327,3100.0
2005-12-30 10:35:00,53.4,53.4,53.39,53.4,4300.0,35.7261,35.7261,35.7194,35.7261,4300.0
2005-12-30 10:40:00,53.4,53.41,53.4,53.4,4400.0,35.7261,35.7327,35.7261,35.7261,4400.0
2005-12-30 10:45:00,53.41,53.42,53.4,53.4,18500.0,35.7327,35.7394,35.7261,35.7261,18500.0
2005-12-30 10:50:00,53.41,53.42,53.4,53.4,3900.0,35.7327,35.7394,35.7261,35.7261,3900.0
2005-12-30 10:55:00,53.41,53.44,53.39,53.44,9100.0,35.7327,35.7528,35.7194,35.7528,9100.0
2005-12-30 11:00:00,53.44,53.44,53.4,53.41,7100.0,35.7528,35.7528,35.7261,35.7327,7100.0
2005-12-30 11:05:00,53.41,53.41,53.4,53.4,4100.0,35.7327,35.7327,35.7261,35.7261,4100.0
2005-12-30 11:10:00,53.4,53.42,53.4,53.41,9200.0,35.7261,35.7394,35.7261,35.7327,9200.0
2005-12-30 11:15:00,53.4,53.41,53.4,53.41,3300.0,35.7261,35.7327,35.7261,35.7327,3300.0
2005-12-30 11:20:00,53.41,53.43,53.4,53.41,18700.0,35.7327,35.7461,35.7261,35.7327,18700.0
2005-12-30 11:25:00,53.41,53.41,53.4,53.41,3300.0,35.7327,35.7327,35.7261,35.7327,3300.0
2005-12-30 11:30:00,53.4,53.41,53.4,53.4,8600.0,35.7261,35.7327,35.7261,35.7261,8600.0
2005-12-30 11:35:00,53.41,53.41,53.41,53.41,800.0,35.7327,35.7327,35.7327,35.7327,800.0
2005-12-30 11:40:00,53.41,53.41,53.4,53.4,3500.0,35.7327,35.7327,35.7261,35.7261,3500.0
2005-12-30 11:45:00,53.41,53.41,53.4,53.41,14700.0,35.7327,35.7327,35.7261,35.7327,14700.0
2005-12-30 11:50:00,53.42,53.42,53.4,53.41,4500.0,35.7394,35.7394,35.7261,35.7327,4500.0
2005-12-30 11:55:00,53.41,53.43,53.4,53.41,10400.0,35.7327,35.7461,35.7261,35.7327,10400.0
2005-12-30 12:00:00,53.42,53.43,53.41,53.42,10700.0,35.7394,35.7461,35.7327,35.7394,10700.0
2005-12-30 12:05:00,53.42,53.42,53.4,53.41,5800.0,35.7394,35.7394,35.7261,35.7327,5800.0
2005-12-30 12:10:00,53.41,53.42,53.4,53.41,34600.0,35.7327,35.7394,35.7261,35.7327,34600.0
2005-12-30 12:15:00,53.41,53.42,53.4,53.42,4100.0,35.7327,35.7394,35.7261,35.7394,4100.0
2005-12-30 12:20:00,53.41,53.42,53.4,53.42,5800.0,35.7327,35.7394,35.7261,35.7394,5800.0
2005-12-30 12:25:00,53.41,53.43,53.41,53.43,5700.0,35.7327,35.7461,35.7327,35.7461,5700.0
2005-12-30 12:30:00,53.42,53.43,53.42,53.43,5400.0,35.7394,35.7461,35.7394,35.7461,5400.0
2005-12-30 12:35:00,53.43,53.44,53.42,53.42,11100.0,35.7461,35.7528,35.7394,35.7394,11100.0
2005-12-30 12:40:00,53.42,53.44,53.42,53.43,5700.0,35.7394,35.7528,35.7394,35.7461,5700.0
2005-12-30 12:45:00,53.43,53.43,53.42,53.43,7400.0,35.7461,35.7461,35.7394,35.7461,7400.0
2005-12-30 12:50:00,53.44,53.45,53.43,53.43,6400.0,35.7528,35.7595,35.7461,35.7461,6400.0
2005-12-30 12:55:00,53.44,53.45,53.43,53.45,7000.0,35.7528,35.7595,35.7461,35.7595,7000.0
2005-12-30 13:00:00,53.45,53.45,53.42,53.44,6700.0,35.7595,35.7595,35.7394,35.7528,6700.0
2005-12-30 13:05:00,53.44,53.45,53.42,53.43,6700.0,35.7528,35.7595,35.7394,35.7461,6700.0
2005-12-30 13:10:00,53.43,53.44,53.42,53.44,4000.0,35.7461,35.7528,35.7394,35.7528,4000.0
2005-12-30 13:15:00,53.44,53.46,53.44,53.46,4800.0,35.7528,35.7662,35.7528,35.7662,4800.0
2005-12-30 13:20:00,53.45,53.46,53.43,53.44,5000.0,35.7595,35.7662,35.7461,35.7528,5000.0
2005-12-30 13:25:00,53.45,53.46,53.44,53.46,9900.0,35.7595,35.7662,35.7528,35.7662,9900.0
2005-12-30 13:30:00,53.46,53.48,53.43,53.43,8500.0,35.7662,35.7796,35.7461,35.7461,8500.0
2005-12-30 13:35:00,53.46,53.47,53.46,53.47,7200.0,35.7662,35.7729,35.7662,35.7729,7200.0
2005-12-30 13:40:00,53.47,53.48,53.47,53.47,2600.0,35.7729,35.7796,35.7729,35.7729,2600.0
2005-12-30 13:45:00,53.47,53.48,53.46,53.48,5800.0,35.7729,35.7796,35.7662,35.7796,5800.0
2005-12-30 13:50:00,53.47,53.48,53.44,53.44,4000.0,35.7729,35.7796,35.7528,35.7528,4000.0
2005-12-30 13:55:00,53.45,53.46,53.44,53.46,4700.0,35.7595,35.7662,35.7528,35.7662,4700.0
2005-12-30 14:00:00,53.46,53.52,53.45,53.52,5500.0,35.7662,35.8063,35.7595,35.8063,5500.0
2005-12-30 14:05:00,53.51,53.55,53.5,53.51,6700.0,35.7997,35.8264,35.793,35.7997,6700.0
2005-12-30 14:10:00,53.51,53.58,53.51,53.57,8600.0,35.7997,35.8465,35.7997,35.8398,8600.0
2005-12-30 14:15:00,53.56,53.59,53.55,53.58,6300.0,35.8331,35.8532,35.8264,35.8465,6300.0
2005-12-30 14:20:00,53.58,53.58,53.52,53.52,17100.0,35.8465,35.8465,35.8063,35.8063,17100.0
2005-12-30 14:25:00,53.53,53.55,53.52,53.53,5600.0,35.813,35.8264,35.8063,35.813,5600.0
2005-12-30 14:30:00,53.54,53.55,53.51,53.52,11500.0,35.8197,35.8264,35.7997,35.8063,11500.0
2005-12-30 14:35:00,53.53,53.59,53.53,53.55,15400.0,35.813,35.8532,35.813,35.8264,15400.0
2005-12-30 14:40:00,53.55,53.56,53.53,53.54,2600.0,35.8264,35.8331,35.813,35.8197,2600.0
2005-12-30 14:45:00,53.54,53.58,53.54,53.58,2300.0,35.8197,35.8465,35.8197,35.8465,2300.0
2005-12-30 14:50:00,53.59,53.59,53.57,53.58,3700.0,35.8532,35.8532,35.8398,35.8465,3700.0
2005-12-30 14:55:00,53.58,53.62,53.58,53.59,7800.0,35.8465,35.8732,35.8465,35.8532,7800.0
2005-12-30 15:00:00,53.56,53.58,53.54,53.57,4900.0,35.8331,35.8465,35.8197,35.8398,4900.0
2005-12-30 15:05:00,53.58,53.58,53.55,53.55,3200.0,35.8465,35.8465,35.8264,35.8264,3200.0
2005-12-30 15:10:00,53.55,53.56,53.55,53.55,1600.0,35.8264,35.8331,35.8264,35.8264,1600.0
2005-12-30 15:15:00,53.55,53.55,53.5,53.5,4900.0,35.8264,35.8264,35.793,35.793,4900.0
2005-12-30 15:20:00,53.51,53.51,53.47,53.48,25600.0,35.7997,35.7997,35.7729,35.7796,25600.0
2005-12-30 15:25:00,53.48,53.49,53.47,53.48,11600.0,35.7796,35.7863,35.7729,35.7796,11600.0
2005-12-30 15:30:00,53.47,53.48,53.46,53.47,18800.0,35.7729,35.7796,35.7662,35.7729,18800.0
2005-12-30 15:35:00,53.47,53.47,53.45,53.46,58800.0,35.7729,35.7729,35.7595,35.7662,58800.0
2005-12-30 15:40:00,53.46,53.5,53.45,53.47,21100.0,35.7662,35.793,35.7595,35.7729,21100.0
2005-12-30 15:45:00,53.48,53.48,53.45,53.46,21400.0,35.7796,35.7796,35.7595,35.7662,21400.0
2005-12-30 15:50:00,53.45,53.47,53.44,53.47,51600.0,35.7595,35.7729,35.7528,35.7729,51600.0
2005-12-30 15:55:00,53.47,53.47,53.44,53.45,70500.0,35.7729,35.7729,35.7528,35.7595,70500.0
2006-01-03 09:30:00,53.83,54.14,53.83,54.01,40300.0,36.0137,36.2211,36.0137,36.1342,40300.0
2006-01-03 09:35:00,54.01,54.01,53.85,53.91,22800.0,36.1342,36.1342,36.0271,36.0673,22800.0
2006-01-03 09:40:00,53.91,53.99,53.86,53.88,27500.0,36.0673,36.1208,36.0338,36.0472,27500.0
2006-01-03 09:45:00,53.87,53.88,53.76,53.79,14700.0,36.0405,36.0472,35.9669,35.987,14700.0
2006-01-03 09:50:00,53.79,53.84,53.78,53.79,31100.0,35.987,36.0204,35.9803,35.987,31100.0
2006-01-03 09:55:00,53.71,53.9,53.69,53.88,17800.0,35.9335,36.0606,35.9201,36.0472,17800.0
2006-01-03 10:00:00,53.88,53.97,53.85,53.86,21600.0,36.0472,36.1074,36.0271,36.0338,21600.0
2006-01-03 10:05:00,53.86,53.87,53.76,53.78,26900.0,36.0338,36.0405,35.9669,35.9803,26900.0
2006-01-03 10:10:00,53.79,53.85,53.78,53.84,15700.0,35.987,36.0271,35.9803,36.0204,15700.0
2006-01-03 10:15:00,53.85,53.85,53.84,53.85,22600.0,36.0271,36.0271,36.0204,36.0271,22600.0
2006-01-03 10:20:00,53.85,53.93,53.83,53.88,37000.0,36.0271,36.0806,36.0137,36.0472,37000.0
2006-01-03 10:25:00,53.88,53.88,53.8,53.81,44600.0,36.0472,36.0472,35.9937,36.0004,44600.0
2006-01-03 10:30:00,53.81,53.83,53.75,53.76,21200.0,36.0004,36.0137,35.9602,35.9669,21200.0
2006-01-03 10:35:00,53.75,53.77,53.74,53.77,44400.0,35.9602,35.9736,35.9535,35.9736,44400.0
2006-01-03 10:40:00,53.77,53.82,53.76,53.82,24000.0,35.9736,36.007,35.9669,36.007,24000.0
2006-01-03 10:45:00,53.82,53.84,53.79,53.8,25100.0,36.007,36.0204,35.987,35.9937,25100.0
2006-01-03 10:50:00,53.81,53.88,53.79,53.88,25600.0,36.0004,36.0472,35.987,36.0472,25600.0
2006-01-03 10:55:00,53.88,53.91,53.85,53.86,18100.0,36.0472,36.0673,36.0271,36.0338,18100.0
2006-01-03 11:00:00,53.86,53.9,53.86,53.89,13900.0,36.0338,36.0606,36.0338,36.0539,13900.0
2006-01-03 11:05:00,53.9,53.9,53.88,53.88,10800.0,36.0606,36.0606,36.0472,36.0472,10800.0
2006-01-03 11:10:00,53.88,53.88,53.85,53.86,17100.0,36.0472,36.0472,36.0271,36.0338,17100.0
2006-01-03 11:15:00,53.85,53.86,53.84,53.86,36700.0,36.0271,36.0338,36.0204,36.0338,36700.0
2006-01-03 11:20:00,53.85,53.92,53.85,53.92,15200.0,36.0271,36.074,36.0271,36.074,15200.0
2006-01-03 11:25:00,53.92,53.93,53.91,53.92,8200.0,36.074,36.0806,36.0673,36.074,8200.0
2006-01-03 11:30:00,53.92,53.97,53.91,53.96,10500.0,36.074,36.1074,36.0673,36.1007,10500.0
2006-01-03 11:35:00,53.96,54.02,53.96,54.02,13000.0,36.1007,36.1409,36.1007,36.1409,13000.0
2006-01-03 11:40:00,54.03,54.05,54.01,54.05,16900.0,36.1475,36.1609,36.1342,36.1609,16900.0
2006-01-03 11:45:00,54.05,54.08,53.93,53.93,10600.0,36.1609,36.181,36.0806,36.0806,10600.0
2006-01-03 11:50:00,53.93,53.96,53.91,53.96,75100.0,36.0806,36.1007,36.0673,36.1007,75100.0
2006-01-03 11:55:00,53.96,54.08,53.96,54.08,13400.0,36.1007,36.181,36.1007,36.181,13400.0
2006-01-03 12:00:00,54.08,54.12,53.99,54.02,13400.0,36.181,36.2078,36.1208,36.1409,13400.0
2006-01-03 12:05:00,54.02,54.1,54.02,54.09,13900.0,36.1409,36.1944,36.1409,36.1877,13900.0
2006-01-03 12:10:00,54.09,54.15,54.09,54.15,14800.0,36.1877,36.2278,36.1877,36.2278,14800.0
2006-01-03 12:15:00,54.15,54.18,54.14,54.15,18400.0,36.2278,36.2479,36.2211,36.2278,18400.0
2006-01-03 12:20:00,54.16,54.18,54.12,54.12,22100.0,36.2345,36.2479,36.2078,36.2078,22100.0
2006-01-03 12:25:00,54.12,54.13,54.02,54.02,15200.0,36.2078,36.2144,36.1409,36.1409,15200.0
2006-01-03 12:30:00,54.01,54.04,53.97,54.03,26800.0,36.1342,36.1542,36.1074,36.1475,26800.0
2006-01-03 12:35:00,54.04,54.04,53.98,53.99,14000.0,36.1542,36.1542,36.1141,36.1208,14000.0
2006-01-03 12:40:00,53.99,53.99,53.96,53.97,16000.0,36.1208,36.1208,36.1007,36.1074,16000.0
2006-01-03 12:45:00,53.96,53.96,53.91,53.96,36000.0,36.1007,36.1007,36.0673,36.1007,36000.0
2006-01-03 12:50:00,53.97,53.98,53.92,53.94,12100.0,36.1074,36.1141,36.074,36.0873,12100.0
2006-01-03 12:55:00,53.94,53.94,53.86,53.87,13900.0,36.0873,36.0873,36.0338,36.0405,13900.0
2006-01-03 13:00:00,53.87,53.87,53.83,53.84,18500.0,36.0405,36.0405,36.0137,36.0204,18500.0
2006-01-03 13:05:00,53.83,53.84,53.82,53.83,9900.0,36.0137,36.0204,36.007,36.0137,9900.0
2006-01-03 13:10:00,53.83,53.83,53.76,53.78,34200.0,36.0137,36.0137,35.9669,35.9803,34200.0
2006-01-03 13:15:00,53.78,53.82,53.78,53.8,14700.0,35.9803,36.007,35.9803,35.9937,14700.0
2006-01-03 13:20:00,53.81,53.83,53.77,53.78,13200.0,36.0004,36.0137,35.9736,35.9803,13200.0
2006-01-03 13:25:00,53.78,53.79,53.75,53.75,8400.0,35.9803,35.987,35.9602,35.9602,8400.0
2006-01-03 13:30:00,53.75,53.77,53.73,53.77,42000.0,35.9602,35.9736,35.9468,35.9736,42000.0
2006-01-03 13:35:00,53.75,53.75,53.7,53.75,8900.0,35.9602,35.9602,35.9268,35.9602,8900.0
2006-01-03 13:40:00,53.75,53.75,53.73,53.73,9800.0,35.9602,35.9602,35.9468,35.9468,9800.0
2006-01-03 13:45:00,53.72,53.78,53.71,53.77,10800.0,35.9401,35.9803,35.9335,35.9736,10800.0
2006-01-03 13:50:00,53.76,53.78,53.75,53.77,11300.0,35.9669,35.9803,35.9602,35.9736,11300.0
2006-01-03 13:55:00,53.76,53.8,53.75,53.75,11800.0,35.9669,35.9937,35.9602,35.9602,11800.0
2006-01-03 14:00:00,53.76,53.94,53.76,53.94,22800.0,35.9669,36.0873,35.9669,36.0873,22800.0
2006-01-03 14:05:00,53.93,54.05,53.93,54.03,27000.0,36.0806,36.1609,36.0806,36.1475,27000.0
2006-01-03 14:10:00,54.04,54.1,54.02,54.1,19000.0,36.1542,36.1944,36.1409,36.1944,19000.0
2006-01-03 14:15:00,54.1,54.18,54.09,54.16,27500.0,36.1944,36.2479,36.1877,36.2345,27500.0
2006-01-03 14:20:00,54.15,54.18,54.12,54.13,20000.0,36.2278,36.2479,36.2078,36.2144,20000.0
2006-01-03 14:25:00,54.14,54.22,54.13,54.19,12000.0,36.2211,36.2747,36.2144,36.2546,12000.0
2006-01-03 14:30:00,54.19,54.25,54.19,54.24,27400.0,36.2546,36.2947,36.2546,36.288,27400.0
2006-01-03 14:35:00,54.24,54.26,54.23,54.26,16900.0,36.288,36.3014,36.2814,36.3014,16900.0
2006-01-03 14:40:00,54.27,54.31,54.27,54.31,15000.0,36.3081,36.3349,36.3081,36.3349,15000.0
2006-01-03 14:45:00,54.31,54.35,54.3,54.32,19100.0,36.3349,36.3616,36.3282,36.3416,19100.0
2006-01-03 14:50:00,54.32,54.32,54.29,54.29,15200.0,36.3416,36.3416,36.3215,36.3215,15200.0
2006-01-03 14:55:00,54.29,54.29,54.24,54.28,16100.0,36.3215,36.3215,36.288,36.3148,16100.0
2006-01-03 15:00:00,54.28,54.45,54.28,54.45,40700.0,36.3148,36.4285,36.3148,36.4285,40700.0
2006-01-03 15:05:00,54.45,54.51,54.44,54.49,39900.0,36.4285,36.4687,36.4218,36.4553,39900.0
2006-01-03 15:10:00,54.49,54.59,54.49,54.55,29100.0,36.4553,36.5222,36.4553,36.4954,29100.0
2006-01-03 15:15:00,54.56,54.56,54.53,54.55,37900.0,36.5021,36.5021,36.4821,36.4954,37900.0
2006-01-03 15:20:00,54.55,54.57,54.49,54.49,25200.0,36.4954,36.5088,36.4553,36.4553,25200.0
2006-01-03 15:25:00,54.49,54.51,54.48,54.5,17500.0,36.4553,36.4687,36.4486,36.462,17500.0
2006-01-03 15:30:00,54.5,54.59,54.49,54.59,40700.0,36.462,36.5222,36.4553,36.5222,40700.0
2006-01-03 15:35:00,54.58,54.58,54.52,54.54,14400.0,36.5155,36.5155,36.4754,36.4887,14400.0
2006-01-03 15:40:00,54.54,54.6,54.53,54.59,44300.0,36.4887,36.5289,36.4821,36.5222,44300.0
2006-01-03 15:45:00,54.58,54.59,54.58,54.58,41800.0,36.5155,36.5222,36.5155,36.5155,41800.0
2006-01-03 15:50:00,54.58,54.58,54.57,54.57,27600.0,36.5155,36.5155,36.5088,36.5088,27600.0
2006-01-03 15:55:00,54.57,54.58,54.56,54.57,66900.0,36.5088,36.5155,36.5021,36.5088,66900.0
2006-01-04 09:30:00,54.42,54.43,54.29,54.3,46000.0,36.4085,36.4152,36.3215,36.3282,46000.0
2006-01-04 09:35:00,54.34,54.45,54.31,54.43,18100.0,36.3549,36.4285,36.3349,36.4152,18100.0
2006-01-04 09:40:00,54.38,54.43,54.34,54.39,7800.0,36.3817,36.4152,36.3549,36.3884,7800.0
2006-01-04 09:45:00,54.39,54.39,54.26,54.26,22400.0,36.3884,36.3884,36.3014,36.3014,22400.0
2006-01-04 09:50:00,54.27,54.3,54.25,54.25,9400.0,36.3081,36.3282,36.2947,36.2947,9400.0
2006-01-04 09:55:00,54.25,54.28,54.22,54.23,21500.0,36.2947,36.3148,36.2747,36.2814,21500.0
2006-01-04 10:00:00,54.24,54.24,54.18,54.19,25200.0,36.288,36.288,36.2479,36.2546,25200.0
2006-01-04 10:05:00,54.19,54.27,54.16,54.19,27200.0,36.2546,36.3081,36.2345,36.2546,27200.0
2006-01-04 10:10:00,54.2,54.22,54.14,54.16,14300.0,36.2613,36.2747,36.2211,36.2345,14300.0
2006-01-04 10:15:00,54.16,54.23,54.15,54.22,17900.0,36.2345,36.2814,36.2278,36.2747,17900.0
2006-01-04 10:20:00,54.22,54.26,54.19,54.22,25300.0,36.2747,36.3014,36.2546,36.2747,25300.0
2006-01-04 10:25:00,54.22,54.22,54.15,54.15,17100.0,36.2747,36.2747,36.2278,36.2278,17100.0
2006-01-04 10:30:00,54.16,54.21,54.12,54.13,19100.0,36.2345,36.268,36.2078,36.2144,19100.0
2006-01-04 10:35:00,54.13,54.2,54.12,54.19,26800.0,36.2144,36.2613,36.2078,36.2546,26800.0
2006-01-04 10:40:00,54.19,54.25,54.17,54.21,91500.0,36.2546,36.2947,36.2412,36.268,91500.0
2006-01-04 10:45:00,54.19,54.23,54.17,54.22,12900.0,36.2546,36.2814,36.2412,36.2747,12900.0
2006-01-04 10:50:00,54.22,54.22,54.2,54.21,11500.0,36.2747,36.2747,36.2613,36.268,11500.0
2006-01-04 10:55:00,54.22,54.32,54.21,54.28,19300.0,36.2747,36.3416,36.268,36.3148,19300.0
2006-01-04 11:00:00,54.28,54.37,54.22,54.34,16800.0,36.3148,36.375,36.2747,36.3549,16800.0
2006-01-04 11:05:00,54.34,54.35,54.3,54.32,29200.0,36.3549,36.3616,36.3282,36.3416,29200.0
2006-01-04 11:10:00,54.32,54.38,54.32,54.37,18600.0,36.3416,36.3817,36.3416,36.375,18600.0
2006-01-04 11:15:00,54.38,54.38,54.32,54.35,13000.0,36.3817,36.3817,36.3416,36.3616,13000.0
2006-01-04 11:20:00,54.34,54.42,54.34,54.4,33200.0,36.3549,36.4085,36.3549,36.3951,33200.0
2006-01-04 11:25:00,54.39,54.49,54.39,54.45,21300.0,36.3884,36.4553,36.3884,36.4285,21300.0
2006-01-04 11:30:00,54.45,54.49,54.42,54.49,32900.0,36.4285,36.4553,36.4085,36.4553,32900.0
2006-01-04 11:35:00,54.49,54.53,54.49,54.53,61900.0,36.4553,36.4821,36.4553,36.4821,61900.0
2006-01-04 11:40:00,54.54,54.54,54.51,54.51,19300.0,36.4887,36.4887,36.4687,36.4687,19300.0
2006-01-04 11:45:00,54.52,54.53,54.48,54.51,53500.0,36.4754,36.4821,36.4486,36.4687,53500.0
2006-01-04 11:50:00,54.52,54.53,54.49,54.5,10500.0,36.4754,36.4821,36.4553,36.462,10500.0
2006-01-04 11:55:00,54.51,54.54,54.5,54.54,13900.0,36.4687,36.4887,36.462,36.4887,13900.0
2006-01-04 12:00:00,54.53,54.58,54.51,54.58,13300.0,36.4821,36.5155,36.4687,36.5155,13300.0
2006-01-04 12:05:00,54.58,54.58,54.54,54.55,6700.0,36.5155,36.5155,36.4887,36.4954,6700.0
2006-01-04 12:10:00,54.54,54.54,54.51,54.52,5800.0,36.4887,36.4887,36.4687,36.4754,5800.0
2006-01-04 12:15:00,54.53,54.53,54.48,54.5,7700.0,36.4821,36.4821,36.4486,36.462,7700.0
2006-01-04 12:20:00,54.5,54.52,54.47,54.5,10000.0,36.462,36.4754,36.4419,36.462,10000.0
2006-01-04 12:25:00,54.52,54.53,54.51,54.53,34000.0,36.4754,36.4821,36.4687,36.4821,34000.0
2006-01-04 12:30:00,54.52,54.52,54.44,54.45,13600.0,36.4754,36.4754,36.4218,36.4285,13600.0
2006-01-04 12:35:00,54.45,54.47,54.44,54.47,4600.0,36.4285,36.4419,36.4218,36.4419,4600.0
2006-01-04 12:40:00,54.47,54.47,54.45,54.46,6700.0,36.4419,36.4419,36.4285,36.4352,6700.0
2006-01-04 12:45:00,54.46,54.46,54.43,54.44,8400.0,36.4352,36.4352,36.4152,36.4218,8400.0
2006-01-04 12:50:00,54.45,54.45,54.43,54.45,7500.0,36.4285,36.4285,36.4152,36.4285,7500.0
2006-01-04 12:55:00,54.45,54.45,54.43,54.43,11300.0,36.4285,36.4285,36.4152,36.4152,11300.0
2006-01-04 13:00:00,54.44,54.45,54.42,54.44,11000.0,36.4218,36.4285,36.4085,36.4218,11000.0
2006-01-04 13:05:00,54.45,54.47,54.44,54.47,13200.0,36.4285,36.4419,36.4218,36.4419,13200.0
2006-01-04 13:10:00,54.47,54.47,54.41,54.45,9500.0,36.4419,36.4419,36.4018,36.4285,9500.0
2006-01-04 13:15:00,54.45,54.46,54.44,54.44,7600.0,36.4285,36.4352,36.4218,36.4218,7600.0
2006-01-04 13:20:00,54.44,54.44,54.41,54.42,6700.0,36.4218,36.4218,36.4018,36.4085,6700.0
2006-01-04 13:25:00,54.42,54.45,54.42,54.44,6900.0,36.4085,36.4285,36.4085,36.4218,6900.0
2006-01-04 13:30:00,54.45,54.45,54.41,54.41,23300.0,36.4285,36.4285,36.4018,36.4018,23300.0
2006-01-04 13:35:00,54.4,54.45,54.38,54.41,26300.0,36.3951,36.4285,36.3817,36.4018,26300.0
2006-01-04 13:40:00,54.42,54.45,54.42,54.44,49300.0,36.4085,36.4285,36.4085,36.4218,49300.0
2006-01-04 13:45:00,54.43,54.44,54.4,54.43,6900.0,36.4152,36.4218,36.3951,36.4152,6900.0
2006-01-04 13:50:00,54.44,54.44,54.38,54.42,7600.0,36.4218,36.4218,36.3817,36.4085,7600.0
2006-01-04 13:55:00,54.42,54.42,54.38,54.38,5800.0,36.4085,36.4085,36.3817,36.3817,5800.0
2006-01-04 14:00:00,54.38,54.45,54.38,54.45,15800.0,36.3817,36.4285,36.3817,36.4285,15800.0
2006-01-04 14:05:00,54.45,54.49,54.4,54.4,15600.0,36.4285,36.4553,36.3951,36.3951,15600.0
2006-01-04 14:10:00,54.4,54.41,54.37,54.38,16700.0,36.3951,36.4018,36.375,36.3817,16700.0
2006-01-04 14:15:00,54.38,54.46,54.36,54.46,15200.0,36.3817,36.4352,36.3683,36.4352,15200.0
2006-01-04 14:20:00,54.46,54.55,54.46,54.47,31700.0,36.4352,36.4954,36.4352,36.4419,31700.0
2006-01-04 14:25:00,54.46,54.47,54.44,54.46,38500.0,36.4352,36.4419,36.4218,36.4352,38500.0
2006-01-04 14:30:00,54.47,54.47,54.42,54.43,13000.0,36.4419,36.4419,36.4085,36.4152,13000.0
2006-01-04 14:35:00,54.42,54.48,54.42,54.44,13800.0,36.4085,36.4486,36.4085,36.4218,13800.0
2006-01-04 14:40:00,54.44,54.46,54.41,54.45,11800.0,36.4218,36.4352,36.4018,36.4285,11800.0
2006-01-04 14:45:00,54.44,54.45,54.42,54.44,27200.0,36.4218,36.4285,36.4085,36.4218,27200.0
2006-01-04 14:50:00,54.44,54.44,54.41,54.44,9100.0,36.4218,36.4218,36.4018,36.4218,9100.0
2006-01-04 14:55:00,54.44,54.44,54.41,54.42,7900.0,36.4218,36.4218,36.4018,36.4085,7900.0
2006-01-04 15:00:00,54.42,54.44,54.41,54.44,11200.0,36.4085,36.4218,36.4018,36.4218,11200.0
2006-01-04 15:05:00,54.44,54.44,54.39,54.4,8200.0,36.4218,36.4218,36.3884,36.3951,8200.0
2006-01-04 15:10:00,54.39,54.39,54.38,54.38,6500.0,36.3884,36.3884,36.3817,36.3817,6500.0
2006-01-04 15:15:00,54.37,54.39,54.36,54.38,20100.0,36.375,36.3884,36.3683,36.3817,20100.0
2006-01-04 15:20:00,54.38,54.4,54.36,54.37,41000.0,36.3817,36.3951,36.3683,36.375,41000.0
2006-01-04 15:25:00,54.37,54.42,54.36,54.39,36900.0,36.375,36.4085,36.3683,36.3884,36900.0
2006-01-04 15:30:00,54.4,54.45,54.39,54.44,51200.0,36.3951,36.4285,36.3884,36.4218,51200.0
2006-01-04 15:35:00,54.45,54.45,54.41,54.41,62300.0,36.4285,36.4285,36.4018,36.4018,62300.0
2006-01-04 15:40:00,54.41,54.42,54.35,54.39,102700.0,36.4018,36.4085,36.3616,36.3884,102700.0
2006-01-04 15:45:00,54.39,54.4,54.37,54.38,27000.0,36.3884,36.3951,36.375,36.3817,27000.0
2006-01-04 15:50:00,54.38,54.41,54.35,54.41,39500.0,36.3817,36.4018,36.3616,36.4018,39500.0
2006-01-04 15:55:00,54.4,54.42,54.34,54.37,75300.0,36.3951,36.4085,36.3549,36.375,75300.0
2006-01-05 09:30:00,54.38,54.53,54.38,54.41,36400.0,36.3817,36.4821,36.3817,36.4018,36400.0
2006-01-05 09:35:00,54.41,54.5,54.38,54.47,11700.0,36.4018,36.462,36.3817,36.4419,11700.0
2006-01-05 09:40:00,54.47,54.47,54.4,54.41,16600.0,36.4419,36.4419,36.3951,36.4018,16600.0
2006-01-05 09:45:00,54.41,54.42,54.36,54.37,15800.0,36.4018,36.4085,36.3683,36.375,15800.0
2006-01-05 09:50:00,54.36,54.37,54.33,54.37,8500.0,36.3683,36.375,36.3483,36.375,8500.0
2006-01-05 09:55:00,54.41,54.43,54.31,54.35,22400.0,36.4018,36.4152,36.3349,36.3616,22400.0
2006-01-05 10:00:00,54.33,54.39,54.32,54.39,12200.0,36.3483,36.3884,36.3416,36.3884,12200.0
2006-01-05 10:05:00,54.39,54.45,54.31,54.42,19600.0,36.3884,36.4285,36.3349,36.4085,19600.0
2006-01-05 10:10:00,54.4,54.44,54.39,54.44,30400.0,36.3951,36.4218,36.3884,36.4218,30400.0
2006-01-05 10:15:00,54.43,54.48,54.43,54.45,3600.0,36.4152,36.4486,36.4152,36.4285,3600.0
2006-01-05 10:20:00,54.45,54.48,54.43,54.43,6500.0,36.4285,36.4486,36.4152,36.4152,6500.0
2006-01-05 10:25:00,54.43,54.43,54.36,54.36,8000.0,36.4152,36.4152,36.3683,36.3683,8000.0
2006-01-05 10:30:00,54.37,54.4,54.37,54.4,24200.0,36.375,36.3951,36.375,36.3951,24200.0
2006-01-05 10:35:00,54.4,54.4,54.36,54.38,34700.0,36.3951,36.3951,36.3683,36.3817,34700.0
2006-01-05 10:40:00,54.38,54.4,54.36,54.4,44700.0,36.3817,36.3951,36.3683,36.3951,44700.0
2006-01-05 10:45:00,54.4,54.45,54.36,54.45,21000.0,36.3951,36.4285,36.3683,36.4285,21000.0
2006-01-05 10:50:00,54.43,54.43,54.34,54.37,36000.0,36.4152,36.4152,36.3549,36.375,36000.0
2006-01-05 10:55:00,54.36,54.4,54.35,54.37,20300.0,36.3683,36.3951,36.3616,36.375,20300.0
2006-01-05 11:00:00,54.38,54.39,54.35,54.37,27400.0,36.3817,36.3884,36.3616,36.375,27400.0
2006-01-05 11:05:00,54.36,54.39,54.35,54.35,26000.0,36.3683,36.3884,36.3616,36.3616,26000.0
2006-01-05 11:10:00,54.35,54.35,54.31,54.35,22700.0,36.3616,36.3616,36.3349,36.3616,22700.0
2006-01-05 11:15:00,54.34,54.35,54.32,54.34,18000.0,36.3549,36.3616,36.3416,36.3549,18000.0
2006-01-05 11:20:00,54.33,54.41,54.21,54.25,18300.0,36.3483,36.4018,36.268,36.2947,18300.0
2006-01-05 11:25:00,54.23,54.33,54.21,54.25,15400.0,36.2814,36.3483,36.268,36.2947,15400.0
2006-01-05 11:30:00,54.28,54.3,54.22,54.25,9500.0,36.3148,36.3282,36.2747,36.2947,9500.0
2006-01-05 11:35:00,54.26,54.32,54.25,54.25,16600.0,36.3014,36.3416,36.2947,36.2947,16600.0
2006-01-05 11:40:00,54.26,54.31,54.26,54.31,9300.0,36.3014,36.3349,36.3014,36.3349,9300.0
2006-01-05 11:45:00,54.31,54.31,54.25,54.25,13200.0,36.3349,36.3349,36.2947,36.2947,13200.0
2006-01-05 11:50:00,54.27,54.27,54.23,54.24,18600.0,36.3081,36.3081,36.2814,36.288,18600.0
2006-01-05 11:55:00,54.24,54.25,54.22,54.23,7500.0,36.288,36.2947,36.2747,36.2814,7500.0
2006-01-05 12:00:00,54.23,54.23,54.2,54.21,13500.0,36.2814,36.2814,36.2613,36.268,13500.0
2006-01-05 12:05:00,54.21,54.21,54.15,54.17,44300.0,36.268,36.268,36.2278,36.2412,44300.0
2006-01-05 12:10:00,54.16,54.17,54.16,54.16,18600.0,36.2345,36.2412,36.2345,36.2345,18600.0
2006-01-05 12:15:00,54.16,54.17,54.15,54.17,7000.0,36.2345,36.2412,36.2278,36.2412,7000.0
2006-01-05 12:20:00,54.17,54.2,54.16,54.19,11800.0,36.2412,36.2613,36.2345,36.2546,11800.0
2006-01-05 12:25:00,54.19,54.19,54.15,54.15,10900.0,36.2546,36.2546,36.2278,36.2278,10900.0
2006-01-05 12:30:00,54.16,54.16,54.13,54.13,7100.0,36.2345,36.2345,36.2144,36.2144,7100.0
2006-01-05 12:35:00,54.13,54.18,54.13,54.14,9100.0,36.2144,36.2479,36.2144,36.2211,9100.0
2006-01-05 12:40:00,54.13,54.14,54.03,54.03,18000.0,36.2144,36.2211,36.1475,36.1475,18000.0
2006-01-05 12:45:00,54.04,54.04,53.99,54.0,9100.0,36.1542,36.1542,36.1208,36.1275,9100.0
2006-01-05 12:50:00,54.0,54.0,53.97,54.0,10300.0,36.1275,36.1275,36.1074,36.1275,10300.0
2006-01-05 12:55:00,54.0,54.0,53.95,53.95,8000.0,36.1275,36.1275,36.094,36.094,8000.0
2006-01-05 13:00:00,53.94,53.97,53.94,53.96,4200.0,36.0873,36.1074,36.0873,36.1007,4200.0
2006-01-05 13:05:00,53.96,53.98,53.92,53.98,11100.0,36.1007,36.1141,36.074,36.1141,11100.0
2006-01-05 13:10:00,53.99,54.0,53.97,53.98,7200.0,36.1208,36.1275,36.1074,36.1141,7200.0
2006-01-05 13:15:00,53.97,53.97,53.94,53.94,5100.0,36.1074,36.1074,36.0873,36.0873,5100.0
2006-01-05 13:20:00,53.93,53.94,53.92,53.94,8800.0,36.0806,36.0873,36.074,36.0873,8800.0
2006-01-05 13:25:00,53.93,53.94,53.93,53.94,5000.0,36.0806,36.0873,36.0806,36.0873,5000.0
2006-01-05 13:30:00,53.94,53.94,53.88,53.89,10800.0,36.0873,36.0873,36.0472,36.0539,10800.0
2006-01-05 13:35:00,53.89,53.89,53.78,53.78,27500.0,36.0539,36.0539,35.9803,35.9803,27500.0
2006-01-05 13:40:00,53.79,53.8,53.75,53.76,16900.0,35.987,35.9937,35.9602,35.9669,16900.0
2006-01-05 13:45:00,53.76,53.82,53.76,53.82,9500.0,35.9669,36.007,35.9669,36.007,9500.0
2006-01-05 13:50:00,53.81,53.82,53.78,53.81,18000.0,36.0004,36.007,35.9803,36.0004,18000.0
2006-01-05 13:55:00,53.8,53.81,53.77,53.77,16600.0,35.9937,36.0004,35.9736,35.9736,16600.0
2006-01-05 14:00:00,53.8,53.81,53.78,53.8,7200.0,35.9937,36.0004,35.9803,35.9937,7200.0
2006-01-05 14:05:00,53.8,53.81,53.75,53.76,15300.0,35.9937,36.0004,35.9602,35.9669,15300.0
2006-01-05 14:10:00,53.76,53.8,53.75,53.78,26100.0,35.9669,35.9937,35.9602,35.9803,26100.0
2006-01-05 14:15:00,53.77,53.78,53.76,53.77,10700.0,35.9736,35.9803,35.9669,35.9736,10700.0
2006-01-05 14:20:00,53.77,53.81,53.74,53.75,39400.0,35.9736,36.0004,35.9535,35.9602,39400.0
2006-01-05 14:25:00,53.74,53.76,53.67,53.68,42800.0,35.9535,35.9669,35.9067,35.9134,42800.0
2006-01-05 14:30:00,53.68,53.72,53.67,53.72,34700.0,35.9134,35.9401,35.9067,35.9401,34700.0
2006-01-05 14:35:00,53.72,53.74,53.67,53.72,81800.0,35.9401,35.9535,35.9067,35.9401,81800.0
2006-01-05 14:40:00,53.71,53.71,53.65,53.65,17700.0,35.9335,35.9335,35.8933,35.8933,17700.0
2006-01-05 14:45:00,53.65,53.71,53.62,53.68,33300.0,35.8933,35.9335,35.8732,35.9134,33300.0
2006-01-05 14:50:00,53.68,53.68,53.64,53.67,21900.0,35.9134,35.9134,35.8866,35.9067,21900.0
2006-01-05 14:55:00,53.63,53.71,53.63,53.67,25800.0,35.8799,35.9335,35.8799,35.9067,25800.0
2006-01-05 15:00:00,53.68,53.73,53.66,53.72,24800.0,35.9134,35.9468,35.9,35.9401,24800.0
2006-01-05 15:05:00,53.72,53.8,53.72,53.8,29600.0,35.9401,35.9937,35.9401,35.9937,29600.0
2006-01-05 15:10:00,53.8,53.8,53.78,53.79,50400.0,35.9937,35.9937,35.9803,35.987,50400.0
2006-01-05 15:15:00,53.78,53.8,53.75,53.75,27100.0,35.9803,35.9937,35.9602,35.9602,27100.0
2006-01-05 15:20:00,53.74,53.8,53.74,53.79,16700.0,35.9535,35.9937,35.9535,35.987,16700.0
2006-01-05 15:25:00,53.8,53.8,53.75,53.75,19000.0,35.9937,35.9937,35.9602,35.9602,19000.0
2006-01-05 15:30:00,53.75,53.75,53.74,53.75,30200.0,35.9602,35.9602,35.9535,35.9602,30200.0
2006-01-05 15:35:00,53.75,53.76,53.74,53.75,22900.0,35.9602,35.9669,35.9535,35.9602,22900.0
2006-01-05 15:40:00,53.75,53.75,53.71,53.72,77800.0,35.9602,35.9602,35.9335,35.9401,77800.0
2006-01-05 15:45:00,53.73,53.75,53.67,53.68,37600.0,35.9468,35.9602,35.9067,35.9134,37600.0
2006-01-05 15:50:00,53.69,53.8,53.66,53.78,40700.0,35.9201,35.9937,35.9,35.9803,40700.0
2006-01-05 15:55:00,53.78,53.82,53.77,53.78,56300.0,35.9803,36.007,35.9736,35.9803,56300.0
2006-01-06 09:30:00,54.0,54.06,54.0,54.04,113400.0,36.1275,36.1676,36.1275,36.1542,113400.0
2006-01-06 09:35:00,54.03,54.03,53.93,53.99,26100.0,36.1475,36.1475,36.0806,36.1208,26100.0
2006-01-06 09:40:00,54.0,54.0,53.96,53.99,26000.0,36.1275,36.1275,36.1007,36.1208,26000.0
2006-01-06 09:45:00,53.99,54.01,53.94,53.97,29600.0,36.1208,36.1342,36.0873,36.1074,29600.0
2006-01-06 09:50:00,53.97,54.02,53.91,53.91,406000.0,36.1074,36.1409,36.0673,36.0673,406000.0
2006-01-06 09:55:00,53.94,53.95,53.91,53.93,52400.0,36.0873,36.094,36.0673,36.0806,52400.0
2006-01-06 10:00:00,53.93,53.94,53.81,53.93,27600.0,36.0806,36.0873,36.0004,36.0806,27600.0
2006-01-06 10:05:00,53.93,53.93,53.88,53.9,61300.0,36.0806,36.0806,36.0472,36.0606,61300.0
2006-01-06 10:10:00,53.9,53.95,53.89,53.94,63500.0,36.0606,36.094,36.0539,36.0873,63500.0
2006-01-06 10:15:00,53.95,54.05,53.95,54.01,30500.0,36.094,36.1609,36.094,36.1342,30500.0
2006-01-06 10:20:00,54.0,54.01,53.92,53.93,15800.0,36.1275,36.1342,36.074,36.0806,15800.0
2006-01-06 10:25:00,53.91,53.95,53.9,53.9,14800.0,36.0673,36.094,36.0606,36.0606,14800.0
2006-01-06 10:30:00,53.9,53.91,53.88,53.89,19800.0,36.0606,36.0673,36.0472,36.0539,19800.0
2006-01-06 10:35:00,53.9,53.9,53.88,53.89,24500.0,36.0606,36.0606,36.0472,36.0539,24500.0
2006-01-06 10:40:00,53.89,53.9,53.89,53.9,8100.0,36.0539,36.0606,36.0539,36.0606,8100.0
2006-01-06 10:45:00,53.9,53.9,53.87,53.89,27100.0,36.0606,36.0606,36.0405,36.0539,27100.0
2006-01-06 10:50:00,53.9,53.9,53.89,53.9,35000.0,36.0606,36.0606,36.0539,36.0606,35000.0
2006-01-06 10:55:00,53.89,53.89,53.86,53.87,6800.0,36.0539,36.0539,36.0338,36.0405,6800.0
2006-01-06 11:00:00,53.87,53.87,53.81,53.83,8900.0,36.0405,36.0405,36.0004,36.0137,8900.0
2006-01-06 11:05:00,53.82,53.84,53.82,53.84,9000.0,36.007,36.0204,36.007,36.0204,9000.0
2006-01-06 11:10:00,53.83,53.83,53.81,53.83,28200.0,36.0137,36.0137,36.0004,36.0137,28200.0
2006-01-06 11:15:00,53.83,53.83,53.82,53.82,12900.0,36.0137,36.0137,36.007,36.007,12900.0
2006-01-06 11:20:00,53.83,53.85,53.82,53.85,23400.0,36.0137,36.0271,36.007,36.0271,23400.0
2006-01-06 11:25:00,53.85,53.89,53.85,53.89,14300.0,36.0271,36.0539,36.0271,36.0539,14300.0
2006-01-06 11:30:00,53.89,53.89,53.85,53.88,76300.0,36.0539,36.0539,36.0271,36.0472,76300.0
2006-01-06 11:35:00,53.89,53.95,53.89,53.95,9600.0,36.0539,36.094,36.0539,36.094,9600.0
2006-01-06 11:40:00,53.94,53.97,53.94,53.95,15100.0,36.0873,36.1074,36.0873,36.094,15100.0
2006-01-06 11:45:00,53.95,53.95,53.94,53.95,7900.0,36.094,36.094,36.0873,36.094,7900.0
2006-01-06 11:50:00,53.97,53.97,53.92,53.93,15600.0,36.1074,36.1074,36.074,36.0806,15600.0
2006-01-06 11:55:00,53.93,53.98,53.93,53.98,10300.0,36.0806,36.1141,36.0806,36.1141,10300.0
2006-01-06 12:00:00,53.98,53.98,53.96,53.96,24400.0,36.1141,36.1141,36.1007,36.1007,24400.0
2006-01-06 12:05:00,53.95,53.95,53.93,53.95,10000.0,36.094,36.094,36.0806,36.094,10000.0
2006-01-06 12:10:00,53.95,53.95,53.94,53.94,15100.0,36.094,36.094,36.0873,36.0873,15100.0
2006-01-06 12:15:00,53.95,53.97,53.93,53.97,302200.0,36.094,36.1074,36.0806,36.1074,302200.0
2006-01-06 12:20:00,53.97,54.05,53.97,54.05,43300.0,36.1074,36.1609,36.1074,36.1609,43300.0
2006-01-06 12:25:00,54.07,54.12,54.07,54.11,17400.0,36.1743,36.2078,36.1743,36.2011,17400.0
2006-01-06 12:30:00,54.11,54.11,54.07,54.07,11800.0,36.2011,36.2011,36.1743,36.1743,11800.0
2006-01-06 12:35:00,54.06,54.06,54.04,54.04,4600.0,36.1676,36.1676,36.1542,36.1542,4600.0
2006-01-06 12:40:00,54.04,54.04,54.0,54.0,11300.0,36.1542,36.1542,36.1275,36.1275,11300.0
2006-01-06 12:45:00,54.0,54.01,54.0,54.01,7300.0,36.1275,36.1342,36.1275,36.1342,7300.0
2006-01-06 12:50:00,54.0,54.01,53.98,54.0,44400.0,36.1275,36.1342,36.1141,36.1275,44400.0
2006-01-06 12:55:00,54.0,54.0,53.99,54.0,2900.0,36.1275,36.1275,36.1208,36.1275,2900.0
2006-01-06 13:00:00,53.99,53.99,53.94,53.97,66800.0,36.1208,36.1208,36.0873,36.1074,66800.0
2006-01-06 13:05:00,53.98,53.99,53.98,53.99,37900.0,36.1141,36.1208,36.1141,36.1208,37900.0
2006-01-06 13:10:00,53.99,54.0,53.99,54.0,19600.0,36.1208,36.1275,36.1208,36.1275,19600.0
2006-01-06 13:15:00,53.99,54.06,53.99,54.06,102300.0,36.1208,36.1676,36.1208,36.1676,102300.0
2006-01-06 13:20:00,54.06,54.07,54.03,54.06,9500.0,36.1676,36.1743,36.1475,36.1676,9500.0
2006-01-06 13:25:00,54.06,54.06,54.05,54.05,5600.0,36.1676,36.1676,36.1609,36.1609,5600.0
2006-01-06 13:30:00,54.06,54.06,53.99,54.0,32900.0,36.1676,36.1676,36.1208,36.1275,32900.0
2006-01-06 13:35:00,54.0,54.0,53.99,54.0,7000.0,36.1275,36.1275,36.1208,36.1275,7000.0
2006-01-06 13:40:00,54.0,54.0,53.99,53.99,6700.0,36.1275,36.1275,36.1208,36.1208,6700.0
2006-01-06 13:45:00,54.0,54.02,53.99,54.0,24500.0,36.1275,36.1409,36.1208,36.1275,24500.0
2006-01-06 13:50:00,54.0,54.02,53.99,54.0,84900.0,36.1275,36.1409,36.1208,36.1275,84900.0
2006-01-06 13:55:00,54.02,54.02,53.97,53.98,65400.0,36.1409,36.1409,36.1074,36.1141,65400.0
2006-01-06 14:00:00,53.97,53.99,53.97,53.98,15200.0,36.1074,36.1208,36.1074,36.1141,15200.0
2006-01-06 14:05:00,53.99,53.99,53.96,53.97,21700.0,36.1208,36.1208,36.1007,36.1074,21700.0
2006-01-06 14:10:00,53.96,53.97,53.94,53.94,35800.0,36.1007,36.1074,36.0873,36.0873,35800.0
2006-01-06 14:15:00,53.94,53.99,53.94,53.96,34300.0,36.0873,36.1208,36.0873,36.1007,34300.0
2006-01-06 14:20:00,53.97,53.97,53.96,53.97,2700.0,36.1074,36.1074,36.1007,36.1074,2700.0
2006-01-06 14:25:00,53.97,53.98,53.96,53.98,8000.0,36.1074,36.1141,36.1007,36.1141,8000.0
2006-01-06 14:30:00,53.98,53.98,53.97,53.98,4500.0,36.1141,36.1141,36.1074,36.1141,4500.0
2006-01-06 14:35:00,53.98,53.98,53.97,53.98,8100.0,36.1141,36.1141,36.1074,36.1141,8100.0
2006-01-06 14:40:00,53.98,53.99,53.98,53.99,14400.0,36.1141,36.1208,36.1141,36.1208,14400.0
2006-01-06 14:45:00,53.99,53.99,53.98,53.99,11300.0,36.1208,36.1208,36.1141,36.1208,11300.0
2006-01-06 14:50:00,53.99,53.99,53.95,53.99,19700.0,36.1208,36.1208,36.094,36.1208,19700.0
2006-01-06 14:55:00,53.99,53.99,53.93,53.95,13300.0,36.1208,36.1208,36.0806,36.094,13300.0
2006-01-06 15:00:00,53.95,53.99,53.95,53.99,7100.0,36.094,36.1208,36.094,36.1208,7100.0
2006-01-06 15:05:00,54.0,54.07,54.0,54.04,82000.0,36.1275,36.1743,36.1275,36.1542,82000.0
2006-01-06 15:10:00,54.03,54.05,54.03,54.03,4000.0,36.1475,36.1609,36.1475,36.1475,4000.0
2006-01-06 15:15:00,54.04,54.05,54.03,54.04,8300.0,36.1542,36.1609,36.1475,36.1542,8300.0
2006-01-06 15:20:00,54.04,54.05,54.01,54.02,25900.0,36.1542,36.1609,36.1342,36.1409,25900.0
2006-01-06 15:25:00,54.02,54.02,53.97,54.01,18300.0,36.1409,36.1409,36.1074,36.1342,18300.0
2006-01-06 15:30:00,54.01,54.03,54.01,54.03,12600.0,36.1342,36.1475,36.1342,36.1475,12600.0
2006-01-06 15:35:00,54.04,54.05,54.0,54.0,16000.0,36.1542,36.1609,36.1275,36.1275,16000.0
2006-01-06 15:40:00,54.01,54.04,53.99,54.03,11800.0,36.1342,36.1542,36.1208,36.1475,11800.0
2006-01-06 15:45:00,54.04,54.04,53.97,54.0,16600.0,36.1542,36.1542,36.1074,36.1275,16600.0
2006-01-06 15:50:00,54.01,54.02,53.99,54.0,12900.0,36.1342,36.1409,36.1208,36.1275,12900.0
2006-01-06 15:55:00,54.0,54.0,53.99,54.0,32100.0,36.1275,36.1275,36.1208,36.1275,32100.0
2006-01-09 09:30:00,54.0,54.37,54.0,54.28,110200.0,36.1275,36.375,36.1275,36.3148,110200.0
2006-01-09 09:35:00,54.29,54.3,54.21,54.25,32400.0,36.3215,36.3282,36.268,36.2947,32400.0
2006-01-09 09:40:00,54.25,54.26,54.21,54.22,37400.0,36.2947,36.3014,36.268,36.2747,37400.0
2006-01-09 09:45:00,54.22,54.31,54.22,54.28,38900.0,36.2747,36.3349,36.2747,36.3148,38900.0
2006-01-09 09:50:00,54.28,54.31,54.27,54.3,28700.0,36.3148,36.3349,36.3081,36.3282,28700.0
2006-01-09 09:55:00,54.32,54.38,54.31,54.31,31700.0,36.3416,36.3817,36.3349,36.3349,31700.0
2006-01-09 10:00:00,54.3,54.36,54.26,54.33,63600.0,36.3282,36.3683,36.3014,36.3483,63600.0
2006-01-09 10:05:00,54.33,54.35,54.29,54.32,22900.0,36.3483,36.3616,36.3215,36.3416,22900.0
2006-01-09 10:10:00,54.35,54.38,54.31,54.37,14400.0,36.3616,36.3817,36.3349,36.375,14400.0
2006-01-09 10:15:00,54.36,54.4,54.36,54.38,7000.0,36.3683,36.3951,36.3683,36.3817,7000.0
2006-01-09 10:20:00,54.38,54.42,54.38,54.38,8600.0,36.3817,36.4085,36.3817,36.3817,8600.0
2006-01-09 10:25:00,54.4,54.45,54.4,54.43,43100.0,36.3951,36.4285,36.3951,36.4152,43100.0
2006-01-09 10:30:00,54.44,54.5,54.43,54.49,30000.0,36.4218,36.462,36.4152,36.4553,30000.0
2006-01-09 10:35:00,54.48,54.5,54.46,54.48,8100.0,36.4486,36.462,36.4352,36.4486,8100.0
2006-01-09 10:40:00,54.48,54.49,54.4,54.41,19100.0,36.4486,36.4553,36.3951,36.4018,19100.0
2006-01-09 10:45:00,54.4,54.5,54.4,54.49,36100.0,36.3951,36.462,36.3951,36.4553,36100.0
2006-01-09 10:50:00,54.49,54.53,54.43,54.43,7800.0,36.4553,36.4821,36.4152,36.4152,7800.0
2006-01-09 10:55:00,54.43,54.43,54.4,54.41,32500.0,36.4152,36.4152,36.3951,36.4018,32500.0
2006-01-09 11:00:00,54.41,54.44,54.39,54.41,32600.0,36.4018,36.4218,36.3884,36.4018,32600.0
2006-01-09 11:05:00,54.42,54.42,54.37,54.37,7600.0,36.4085,36.4085,36.375,36.375,7600.0
2006-01-09 11:10:00,54.37,54.41,54.37,54.41,75500.0,36.375,36.4018,36.375,36.4018,75500.0
2006-01-09 11:15:00,54.4,54.41,54.38,54.39,37300.0,36.3951,36.4018,36.3817,36.3884,37300.0
2006-01-09 11:20:00,54.4,54.43,54.39,54.41,25900.0,36.3951,36.4152,36.3884,36.4018,25900.0
2006-01-09 11:25:00,54.4,54.41,54.4,54.41,22200.0,36.3951,36.4018,36.3951,36.4018,22200.0
2006-01-09 11:30:00,54.41,54.43,54.41,54.43,1500.0,36.4018,36.4152,36.4018,36.4152,1500.0
2006-01-09 11:35:00,54.42,54.44,54.41,54.43,22700.0,36.4085,36.4218,36.4018,36.4152,22700.0
2006-01-09 11:40:00,54.43,54.45,54.42,54.44,36300.0,36.4152,36.4285,36.4085,36.4218,36300.0
2006-01-09 11:45:00,54.44,54.44,54.42,54.44,17100.0,36.4218,36.4218,36.4085,36.4218,17100.0
2006-01-09 11:50:00,54.44,54.44,54.43,54.44,9800.0,36.4218,36.4218,36.4152,36.4218,9800.0
2006-01-09 11:55:00,54.45,54.55,54.44,54.54,18900.0,36.4285,36.4954,36.4218,36.4887,18900.0
2006-01-09 12:00:00,54.54,54.54,54.44,54.45,9700.0,36.4887,36.4887,36.4218,36.4285,9700.0
2006-01-09 12:05:00,54.43,54.47,54.42,54.45,11500.0,36.4152,36.4419,36.4085,36.4285,11500.0
2006-01-09 12:10:00,54.46,54.46,54.43,54.44,5400.0,36.4352,36.4352,36.4152,36.4218,5400.0
2006-01-09 12:15:00,54.44,54.46,54.43,54.45,38000.0,36.4218,36.4352,36.4152,36.4285,38000.0
2006-01-09 12:20:00,54.45,54.46,54.43,54.44,7500.0,36.4285,36.4352,36.4152,36.4218,7500.0
2006-01-09 12:25:00,54.45,54.45,54.44,54.45,7700.0,36.4285,36.4285,36.4218,36.4285,7700.0
2006-01-09 12:30:00,54.45,54.45,54.42,54.42,12000.0,36.4285,36.4285,36.4085,36.4085,12000.0
2006-01-09 12:35:00,54.42,54.42,54.4,54.4,10400.0,36.4085,36.4085,36.3951,36.3951,10400.0
2006-01-09 12:40:00,54.4,54.44,54.39,54.44,7900.0,36.3951,36.4218,36.3884,36.4218,7900.0
2006-01-09 12:45:00,54.43,54.43,54.41,54.41,5800.0,36.4152,36.4152,36.4018,36.4018,5800.0
2006-01-09 12:50:00,54.41,54.42,54.41,54.41,1800.0,36.4018,36.4085,36.4018,36.4018,1800.0
2006-01-09 12:55:00,54.41,54.41,54.38,54.41,42200.0,36.4018,36.4018,36.3817,36.4018,42200.0
2006-01-09 13:00:00,54.42,54.45,54.41,54.45,9000.0,36.4085,36.4285,36.4018,36.4285,9000.0
2006-01-09 13:05:00,54.46,54.46,54.42,54.43,3000.0,36.4352,36.4352,36.4085,36.4152,3000.0
2006-01-09 13:10:00,54.44,54.45,54.43,54.43,7000.0,36.4218,36.4285,36.4152,36.4152,7000.0
2006-01-09 13:15:00,54.43,54.43,54.4,54.41,27800.0,36.4152,36.4152,36.3951,36.4018,27800.0
2006-01-09 13:20:00,54.41,54.43,54.41,54.43,16300.0,36.4018,36.4152,36.4018,36.4152,16300.0
2006-01-09 13:25:00,54.43,54.43,54.42,54.43,35800.0,36.4152,36.4152,36.4085,36.4152,35800.0
2006-01-09 13:30:00,54.43,54.48,54.43,54.48,10800.0,36.4152,36.4486,36.4152,36.4486,10800.0
2006-01-09 13:35:00,54.5,54.56,54.47,54.54,24000.0,36.462,36.5021,36.4419,36.4887,24000.0
2006-01-09 13:40:00,54.54,54.56,54.51,54.55,10900.0,36.4887,36.5021,36.4687,36.4954,10900.0
2006-01-09 13:45:00,54.55,54.58,54.55,54.58,18100.0,36.4954,36.5155,36.4954,36.5155,18100.0
2006-01-09 13:50:00,54.58,54.6,54.55,54.58,12600.0,36.5155,36.5289,36.4954,36.5155,12600.0
2006-01-09 13:55:00,54.59,54.59,54.57,54.58,3500.0,36.5222,36.5222,36.5088,36.5155,3500.0
2006-01-09 14:00:00,54.58,54.58,54.57,54.57,4800.0,36.5155,36.5155,36.5088,36.5088,4800.0
2006-01-09 14:05:00,54.58,54.58,54.56,54.57,4500.0,36.5155,36.5155,36.5021,36.5088,4500.0
2006-01-09 14:10:00,54.56,54.56,54.52,54.53,6600.0,36.5021,36.5021,36.4754,36.4821,6600.0
2006-01-09 14:15:00,54.53,54.54,54.5,54.5,9200.0,36.4821,36.4887,36.462,36.462,9200.0
2006-01-09 14:20:00,54.49,54.54,54.48,54.54,10000.0,36.4553,36.4887,36.4486,36.4887,10000.0
2006-01-09 14:25:00,54.54,54.54,54.51,54.53,7500.0,36.4887,36.4887,36.4687,36.4821,7500.0
2006-01-09 14:30:00,54.53,54.53,54.47,54.47,5200.0,36.4821,36.4821,36.4419,36.4419,5200.0
2006-01-09 14:35:00,54.47,54.5,54.45,54.5,13600.0,36.4419,36.462,36.4285,36.462,13600.0
2006-01-09 14:40:00,54.5,54.5,54.46,54.46,6100.0,36.462,36.462,36.4352,36.4352,6100.0
2006-01-09 14:45:00,54.46,54.46,54.43,54.43,8500.0,36.4352,36.4352,36.4152,36.4152,8500.0
2006-01-09 14:50:00,54.43,54.47,54.43,54.45,7500.0,36.4152,36.4419,36.4152,36.4285,7500.0
2006-01-09 14:55:00,54.47,54.49,54.46,54.46,4100.0,36.4419,36.4553,36.4352,36.4352,4100.0
2006-01-09 15:00:00,54.46,54.51,54.45,54.51,9900.0,36.4352,36.4687,36.4285,36.4687,9900.0
2006-01-09 15:05:00,54.51,54.54,54.51,54.54,12500.0,36.4687,36.4887,36.4687,36.4887,12500.0
2006-01-09 15:10:00,54.53,54.53,54.49,54.51,36900.0,36.4821,36.4821,36.4553,36.4687,36900.0
2006-01-09 15:15:00,54.51,54.52,54.5,54.5,7900.0,36.4687,36.4754,36.462,36.462,7900.0
2006-01-09 15:20:00,54.51,54.51,54.47,54.49,14900.0,36.4687,36.4687,36.4419,36.4553,14900.0
2006-01-09 15:25:00,54.49,54.5,54.49,54.49,11000.0,36.4553,36.462,36.4553,36.4553,11000.0
2006-01-09 15:30:00,54.49,54.54,54.49,54.53,20300.0,36.4553,36.4887,36.4553,36.4821,20300.0
2006-01-09 15:35:00,54.53,54.53,54.5,54.5,9700.0,36.4821,36.4821,36.462,36.462,9700.0
2006-01-09 15:40:00,54.5,54.54,54.5,54.54,28900.0,36.462,36.4887,36.462,36.4887,28900.0
2006-01-09 15:45:00,54.53,54.56,54.51,54.52,22900.0,36.4821,36.5021,36.4687,36.4754,22900.0
2006-01-09 15:50:00,54.51,54.56,54.49,54.54,79000.0,36.4687,36.5021,36.4553,36.4887,79000.0
2006-01-09 15:55:00,54.55,54.56,54.51,54.56,26100.0,36.4954,36.5021,36.4687,36.5021,26100.0
2006-01-10 09:30:00,54.42,54.43,54.16,54.29,59900.0,36.4085,36.4152,36.2345,36.3215,59900.0
2006-01-10 09:35:00,54.29,54.35,54.26,54.33,17400.0,36.3215,36.3616,36.3014,36.3483,17400.0
2006-01-10 09:40:00,54.33,54.35,54.27,54.28,22600.0,36.3483,36.3616,36.3081,36.3148,22600.0
2006-01-10 09:45:00,54.28,54.28,54.25,54.25,10000.0,36.3148,36.3148,36.2947,36.2947,10000.0
2006-01-10 09:50:00,54.26,54.3,54.21,54.3,53400.0,36.3014,36.3282,36.268,36.3282,53400.0
2006-01-10 09:55:00,54.3,54.33,54.29,54.31,40200.0,36.3282,36.3483,36.3215,36.3349,40200.0
2006-01-10 10:00:00,54.3,54.34,54.29,54.32,36000.0,36.3282,36.3549,36.3215,36.3416,36000.0
2006-01-10 10:05:00,54.32,54.33,54.28,54.32,29000.0,36.3416,36.3483,36.3148,36.3416,29000.0
2006-01-10 10:10:00,54.31,54.31,54.27,54.28,21400.0,36.3349,36.3349,36.3081,36.3148,21400.0
2006-01-10 10:15:00,54.29,54.34,54.29,54.31,37200.0,36.3215,36.3549,36.3215,36.3349,37200.0
2006-01-10 10:20:00,54.29,54.31,54.21,54.24,24300.0,36.3215,36.3349,36.268,36.288,24300.0
2006-01-10 10:25:00,54.24,54.24,54.21,54.23,21000.0,36.288,36.288,36.268,36.2814,21000.0
2006-01-10 10:30:00,54.23,54.23,54.13,54.17,35100.0,36.2814,36.2814,36.2144,36.2412,35100.0
2006-01-10 10:35:00,54.17,54.23,54.17,54.23,56800.0,36.2412,36.2814,36.2412,36.2814,56800.0
2006-01-10 10:40:00,54.23,54.24,54.21,54.23,33300.0,36.2814,36.288,36.268,36.2814,33300.0
2006-01-10 10:45:00,54.22,54.23,54.2,54.21,22800.0,36.2747,36.2814,36.2613,36.268,22800.0
2006-01-10 10:50:00,54.21,54.22,54.19,54.2,40600.0,36.268,36.2747,36.2546,36.2613,40600.0
2006-01-10 10:55:00,54.2,54.21,54.17,54.17,11800.0,36.2613,36.268,36.2412,36.2412,11800.0
2006-01-10 11:00:00,54.18,54.18,54.11,54.13,17700.0,36.2479,36.2479,36.2011,36.2144,17700.0
2006-01-10 11:05:00,54.13,54.14,54.11,54.12,15500.0,36.2144,36.2211,36.2011,36.2078,15500.0
2006-01-10 11:10:00,54.11,54.27,54.08,54.08,30500.0,36.2011,36.3081,36.181,36.181,30500.0
2006-01-10 11:15:00,54.08,54.08,54.04,54.04,43800.0,36.181,36.181,36.1542,36.1542,43800.0
2006-01-10 11:20:00,54.05,54.05,54.03,54.03,9600.0,36.1609,36.1609,36.1475,36.1475,9600.0
2006-01-10 11:25:00,54.04,54.04,54.03,54.03,46900.0,36.1542,36.1542,36.1475,36.1475,46900.0
2006-01-10 11:30:00,54.03,54.03,54.01,54.01,15900.0,36.1475,36.1475,36.1342,36.1342,15900.0
2006-01-10 11:35:00,54.02,54.03,54.01,54.03,31400.0,36.1409,36.1475,36.1342,36.1475,31400.0
2006-01-10 11:40:00,54.03,54.04,54.01,54.03,16500.0,36.1475,36.1542,36.1342,36.1475,16500.0
2006-01-10 11:45:00,54.02,54.03,54.01,54.02,11100.0,36.1409,36.1475,36.1342,36.1409,11100.0
2006-01-10 11:50:00,54.01,54.02,54.01,54.02,10900.0,36.1342,36.1409,36.1342,36.1409,10900.0
2006-01-10 11:55:00,54.01,54.02,54.0,54.01,24300.0,36.1342,36.1409,36.1275,36.1342,24300.0
2006-01-10 12:00:00,54.0,54.03,54.0,54.02,20200.0,36.1275,36.1475,36.1275,36.1409,20200.0
2006-01-10 12:05:00,54.02,54.03,54.02,54.02,11500.0,36.1409,36.1475,36.1409,36.1409,11500.0
2006-01-10 12:10:00,54.02,54.04,54.01,54.01,18000.0,36.1409,36.1542,36.1342,36.1342,18000.0
2006-01-10 12:15:00,54.02,54.03,54.0,54.02,14000.0,36.1409,36.1475,36.1275,36.1409,14000.0
2006-01-10 12:20:00,54.03,54.03,54.0,54.0,11200.0,36.1475,36.1475,36.1275,36.1275,11200.0
2006-01-10 12:25:00,54.01,54.02,54.0,54.01,19800.0,36.1342,36.1409,36.1275,36.1342,19800.0
2006-01-10 12:30:00,54.0,54.01,53.96,53.96,30600.0,36.1275,36.1342,36.1007,36.1007,30600.0
2006-01-10 12:35:00,53.96,54.0,53.96,54.0,24900.0,36.1007,36.1275,36.1007,36.1275,24900.0
2006-01-10 12:40:00,53.97,54.04,53.97,54.0,30500.0,36.1074,36.1542,36.1074,36.1275,30500.0
2006-01-10 12:45:00,54.0,54.01,53.96,53.97,16200.0,36.1275,36.1342,36.1007,36.1074,16200.0
2006-01-10 12:50:00,53.96,53.99,53.96,53.98,26000.0,36.1007,36.1208,36.1007,36.1141,26000.0
2006-01-10 12:55:00,53.97,54.01,53.97,54.01,23400.0,36.1074,36.1342,36.1074,36.1342,23400.0
2006-01-10 13:00:00,54.02,54.02,54.0,54.01,17700.0,36.1409,36.1409,36.1275,36.1342,17700.0
2006-01-10 13:05:00,54.0,54.0,53.96,53.98,10800.0,36.1275,36.1275,36.1007,36.1141,10800.0
2006-01-10 13:10:00,53.97,53.98,53.97,53.97,12800.0,36.1074,36.1141,36.1074,36.1074,12800.0
2006-01-10 13:15:00,53.98,54.0,53.98,54.0,6800.0,36.1141,36.1275,36.1141,36.1275,6800.0
2006-01-10 13:20:00,54.0,54.03,53.99,54.02,22100.0,36.1275,36.1475,36.1208,36.1409,22100.0
2006-01-10 13:25:00,54.03,54.09,54.03,54.09,23600.0,36.1475,36.1877,36.1475,36.1877,23600.0
2006-01-10 13:30:00,54.09,54.1,54.07,54.09,13900.0,36.1877,36.1944,36.1743,36.1877,13900.0
2006-01-10 13:35:00,54.08,54.09,53.99,54.0,13900.0,36.181,36.1877,36.1208,36.1275,13900.0
2006-01-10 13:40:00,53.99,54.0,53.97,53.98,19100.0,36.1208,36.1275,36.1074,36.1141,19100.0
2006-01-10 13:45:00,53.98,53.99,53.97,53.98,7600.0,36.1141,36.1208,36.1074,36.1141,7600.0
2006-01-10 13:50:00,53.99,54.0,53.98,53.99,12000.0,36.1208,36.1275,36.1141,36.1208,12000.0
2006-01-10 13:55:00,53.98,53.99,53.97,53.98,17900.0,36.1141,36.1208,36.1074,36.1141,17900.0
2006-01-10 14:00:00,53.98,53.99,53.97,53.98,21000.0,36.1141,36.1208,36.1074,36.1141,21000.0
2006-01-10 14:05:00,53.98,53.99,53.97,53.97,14500.0,36.1141,36.1208,36.1074,36.1074,14500.0
2006-01-10 14:10:00,53.98,53.98,53.97,53.98,10900.0,36.1141,36.1141,36.1074,36.1141,10900.0
2006-01-10 14:15:00,53.98,53.98,53.96,53.97,18700.0,36.1141,36.1141,36.1007,36.1074,18700.0
2006-01-10 14:20:00,53.96,53.98,53.95,53.97,18900.0,36.1007,36.1141,36.094,36.1074,18900.0
2006-01-10 14:25:00,53.97,53.98,53.85,53.86,29800.0,36.1074,36.1141,36.0271,36.0338,29800.0
2006-01-10 14:30:00,53.85,53.87,53.84,53.86,20400.0,36.0271,36.0405,36.0204,36.0338,20400.0
2006-01-10 14:35:00,53.86,53.87,53.84,53.86,33000.0,36.0338,36.0405,36.0204,36.0338,33000.0
2006-01-10 14:40:00,53.86,53.89,53.86,53.88,34500.0,36.0338,36.0539,36.0338,36.0472,34500.0
2006-01-10 14:45:00,53.88,53.9,53.88,53.9,27100.0,36.0472,36.0606,36.0472,36.0606,27100.0
2006-01-10 14:50:00,53.89,53.89,53.84,53.84,21800.0,36.0539,36.0539,36.0204,36.0204,21800.0
2006-01-10 14:55:00,53.84,53.85,53.81,53.83,15800.0,36.0204,36.0271,36.0004,36.0137,15800.0
2006-01-10 15:00:00,53.82,53.82,53.78,53.78,26700.0,36.007,36.007,35.9803,35.9803,26700.0
2006-01-10 15:05:00,53.79,53.79,53.75,53.76,30500.0,35.987,35.987,35.9602,35.9669,30500.0
2006-01-10 15:10:00,53.75,53.77,53.74,53.77,31600.0,35.9602,35.9736,35.9535,35.9736,31600.0
2006-01-10 15:15:00,53.77,53.78,53.75,53.77,32700.0,35.9736,35.9803,35.9602,35.9736,32700.0
2006-01-10 15:20:00,53.76,53.77,53.74,53.74,57900.0,35.9669,35.9736,35.9535,35.9535,57900.0
2006-01-10 15:25:00,53.75,53.75,53.69,53.7,58700.0,35.9602,35.9602,35.9201,35.9268,58700.0
2006-01-10 15:30:00,53.7,53.72,53.69,53.69,55100.0,35.9268,35.9401,35.9201,35.9201,55100.0
2006-01-10 15:35:00,53.69,53.7,53.67,53.68,50500.0,35.9201,35.9268,35.9067,35.9134,50500.0
2006-01-10 15:40:00,53.68,53.68,53.63,53.66,82500.0,35.9134,35.9134,35.8799,35.9,82500.0
2006-01-10 15:45:00,53.67,53.73,53.66,53.69,99700.0,35.9067,35.9468,35.9,35.9201,99700.0
2006-01-10 15:50:00,53.69,53.69,53.66,53.66,74100.0,35.9201,35.9201,35.9,35.9,74100.0
2006-01-10 15:55:00,53.66,53.72,53.65,53.7,92400.0,35.9,35.9401,35.8933,35.9268,92400.0
2006-01-11 09:30:00,54.02,54.14,54.01,54.04,70400.0,36.1409,36.2211,36.1342,36.1542,70400.0
2006-01-11 09:35:00,54.11,54.11,53.98,54.0,31900.0,36.2011,36.2011,36.1141,36.1275,31900.0
2006-01-11 09:40:00,54.02,54.07,54.01,54.05,28000.0,36.1409,36.1743,36.1342,36.1609,28000.0
2006-01-11 09:45:00,54.05,54.12,53.91,54.12,85600.0,36.1609,36.2078,36.0673,36.2078,85600.0
2006-01-11 09:50:00,54.12,54.16,54.09,54.15,41400.0,36.2078,36.2345,36.1877,36.2278,41400.0
2006-01-11 09:55:00,54.15,54.28,54.15,54.23,55500.0,36.2278,36.3148,36.2278,36.2814,55500.0
2006-01-11 10:00:00,54.24,54.27,54.22,54.27,51200.0,36.288,36.3081,36.2747,36.3081,51200.0
2006-01-11 10:05:00,54.27,54.27,54.2,54.21,18100.0,36.3081,36.3081,36.2613,36.268,18100.0
2006-01-11 10:10:00,54.22,54.22,54.17,54.18,102600.0,36.2747,36.2747,36.2412,36.2479,102600.0
2006-01-11 10:15:00,54.18,54.22,54.17,54.19,24400.0,36.2479,36.2747,36.2412,36.2546,24400.0
2006-01-11 10:20:00,54.19,54.22,54.18,54.22,20400.0,36.2546,36.2747,36.2479,36.2747,20400.0
2006-01-11 10:25:00,54.21,54.21,54.16,54.2,16200.0,36.268,36.268,36.2345,36.2613,16200.0
2006-01-11 10:30:00,54.2,54.21,54.17,54.2,24900.0,36.2613,36.268,36.2412,36.2613,24900.0
2006-01-11 10:35:00,54.2,54.25,54.19,54.25,37200.0,36.2613,36.2947,36.2546,36.2947,37200.0
2006-01-11 10:40:00,54.24,54.24,54.17,54.18,30900.0,36.288,36.288,36.2412,36.2479,30900.0
2006-01-11 10:45:00,54.19,54.24,54.14,54.23,50000.0,36.2546,36.288,36.2211,36.2814,50000.0
2006-01-11 10:50:00,54.24,54.27,54.21,54.24,38900.0,36.288,36.3081,36.268,36.288,38900.0
2006-01-11 10:55:00,54.24,54.26,54.2,54.21,22700.0,36.288,36.3014,36.2613,36.268,22700.0
2006-01-11 11:00:00,54.22,54.23,54.16,54.18,42900.0,36.2747,36.2814,36.2345,36.2479,42900.0
2006-01-11 11:05:00,54.18,54.18,54.15,54.15,24500.0,36.2479,36.2479,36.2278,36.2278,24500.0
2006-01-11 11:10:00,54.15,54.16,54.07,54.1,35600.0,36.2278,36.2345,36.1743,36.1944,35600.0
2006-01-11 11:15:00,54.1,54.17,54.1,54.15,35800.0,36.1944,36.2412,36.1944,36.2278,35800.0
2006-01-11 11:20:00,54.16,54.19,54.16,54.17,43100.0,36.2345,36.2546,36.2345,36.2412,43100.0
2006-01-11 11:25:00,54.17,54.24,54.17,54.24,63000.0,36.2412,36.288,36.2412,36.288,63000.0
2006-01-11 11:30:00,54.24,54.25,54.16,54.18,8600.0,36.288,36.2947,36.2345,36.2479,8600.0
2006-01-11 11:35:00,54.17,54.26,54.15,54.26,13200.0,36.2412,36.3014,36.2278,36.3014,13200.0
2006-01-11 11:40:00,54.26,54.28,54.18,54.18,33500.0,36.3014,36.3148,36.2479,36.2479,33500.0
2006-01-11 11:45:00,54.18,54.2,54.18,54.2,11100.0,36.2479,36.2613,36.2479,36.2613,11100.0
2006-01-11 11:50:00,54.2,54.22,54.18,54.22,11100.0,36.2613,36.2747,36.2479,36.2747,11100.0
2006-01-11 11:55:00,54.22,54.25,54.2,54.22,25900.0,36.2747,36.2947,36.2613,36.2747,25900.0
2006-01-11 12:00:00,54.22,54.28,54.22,54.27,15700.0,36.2747,36.3148,36.2747,36.3081,15700.0
2006-01-11 12:05:00,54.28,54.29,54.27,54.29,10400.0,36.3148,36.3215,36.3081,36.3215,10400.0
2006-01-11 12:10:00,54.28,54.28,54.24,54.27,70700.0,36.3148,36.3148,36.288,36.3081,70700.0
2006-01-11 12:15:00,54.26,54.29,54.26,54.28,10100.0,36.3014,36.3215,36.3014,36.3148,10100.0
2006-01-11 12:20:00,54.28,54.3,54.25,54.27,17600.0,36.3148,36.3282,36.2947,36.3081,17600.0
2006-01-11 12:25:00,54.27,54.3,54.24,54.26,12900.0,36.3081,36.3282,36.288,36.3014,12900.0
2006-01-11 12:30:00,54.26,54.26,54.25,54.25,6400.0,36.3014,36.3014,36.2947,36.2947,6400.0
2006-01-11 12:35:00,54.26,54.29,54.25,54.29,12100.0,36.3014,36.3215,36.2947,36.3215,12100.0
2006-01-11 12:40:00,54.28,54.29,54.25,54.27,11000.0,36.3148,36.3215,36.2947,36.3081,11000.0
2006-01-11 12:45:00,54.26,54.29,54.23,54.25,13000.0,36.3014,36.3215,36.2814,36.2947,13000.0
2006-01-11 12:50:00,54.25,54.29,54.24,54.27,11700.0,36.2947,36.3215,36.288,36.3081,11700.0
2006-01-11 12:55:00,54.28,54.28,54.21,54.22,10800.0,36.3148,36.3148,36.268,36.2747,10800.0
2006-01-11 13:00:00,54.21,54.24,54.21,54.23,28900.0,36.268,36.288,36.268,36.2814,28900.0
2006-01-11 13:05:00,54.24,54.26,54.2,54.2,8500.0,36.288,36.3014,36.2613,36.2613,8500.0
2006-01-11 13:10:00,54.21,54.23,54.14,54.15,22700.0,36.268,36.2814,36.2211,36.2278,22700.0
2006-01-11 13:15:00,54.13,54.14,54.11,54.11,8700.0,36.2144,36.2211,36.2011,36.2011,8700.0
2006-01-11 13:20:00,54.12,54.12,54.05,54.05,16900.0,36.2078,36.2078,36.1609,36.1609,16900.0
2006-01-11 13:25:00,54.03,54.03,54.0,54.0,15700.0,36.1475,36.1475,36.1275,36.1275,15700.0
2006-01-11 13:30:00,54.0,54.0,53.96,53.97,15400.0,36.1275,36.1275,36.1007,36.1074,15400.0
2006-01-11 13:35:00,53.98,54.01,53.97,54.01,9700.0,36.1141,36.1342,36.1074,36.1342,9700.0
2006-01-11 13:40:00,54.0,54.02,53.99,54.02,12600.0,36.1275,36.1409,36.1208,36.1409,12600.0
2006-01-11 13:45:00,54.01,54.02,54.0,54.01,13700.0,36.1342,36.1409,36.1275,36.1342,13700.0
2006-01-11 13:50:00,54.0,54.01,53.95,53.95,15700.0,36.1275,36.1342,36.094,36.094,15700.0
2006-01-11 13:55:00,53.96,53.96,53.95,53.96,11100.0,36.1007,36.1007,36.094,36.1007,11100.0
2006-01-11 14:00:00,53.96,53.96,53.94,53.95,17300.0,36.1007,36.1007,36.0873,36.094,17300.0
2006-01-11 14:05:00,53.96,54.0,53.95,54.0,13300.0,36.1007,36.1275,36.094,36.1275,13300.0
2006-01-11 14:10:00,54.0,54.07,54.0,54.04,16000.0,36.1275,36.1743,36.1275,36.1542,16000.0
2006-01-11 14:15:00,54.03,54.04,53.99,54.0,8100.0,36.1475,36.1542,36.1208,36.1275,8100.0
2006-01-11 14:20:00,53.99,53.99,53.93,53.93,18500.0,36.1208,36.1208,36.0806,36.0806,18500.0
2006-01-11 14:25:00,53.92,53.93,53.9,53.91,16100.0,36.074,36.0806,36.0606,36.0673,16100.0
2006-01-11 14:30:00,53.91,53.92,53.89,53.89,20200.0,36.0673,36.074,36.0539,36.0539,20200.0
2006-01-11 14:35:00,53.9,53.98,53.89,53.97,15700.0,36.0606,36.1141,36.0539,36.1074,15700.0
2006-01-11 14:40:00,53.97,53.99,53.94,53.94,14000.0,36.1074,36.1208,36.0873,36.0873,14000.0
2006-01-11 14:45:00,53.94,53.94,53.87,53.89,19500.0,36.0873,36.0873,36.0405,36.0539,19500.0
2006-01-11 14:50:00,53.9,53.94,53.89,53.93,14600.0,36.0606,36.0873,36.0539,36.0806,14600.0
2006-01-11 14:55:00,53.9,53.93,53.9,53.92,28200.0,36.0606,36.0806,36.0606,36.074,28200.0
2006-01-11 15:00:00,53.91,53.91,53.89,53.89,11300.0,36.0673,36.0673,36.0539,36.0539,11300.0
2006-01-11 15:05:00,53.91,53.91,53.88,53.89,15100.0,36.0673,36.0673,36.0472,36.0539,15100.0
2006-01-11 15:10:00,53.88,53.9,53.87,53.87,15300.0,36.0472,36.0606,36.0405,36.0405,15300.0
2006-01-11 15:15:00,53.87,53.88,53.86,53.86,14200.0,36.0405,36.0472,36.0338,36.0338,14200.0
2006-01-11 15:20:00,53.86,53.9,53.86,53.9,14300.0,36.0338,36.0606,36.0338,36.0606,14300.0
2006-01-11 15:25:00,53.9,53.9,53.87,53.87,15400.0,36.0606,36.0606,36.0405,36.0405,15400.0
2006-01-11 15:30:00,53.88,53.89,53.84,53.85,28700.0,36.0472,36.0539,36.0204,36.0271,28700.0
2006-01-11 15:35:00,53.84,53.85,53.82,53.84,34100.0,36.0204,36.0271,36.007,36.0204,34100.0
2006-01-11 15:40:00,53.85,53.87,53.84,53.85,33000.0,36.0271,36.0405,36.0204,36.0271,33000.0
2006-01-11 15:45:00,53.85,53.88,53.84,53.87,40000.0,36.0271,36.0472,36.0204,36.0405,40000.0
2006-01-11 15:50:00,53.87,53.9,53.86,53.88,33900.0,36.0405,36.0606,36.0338,36.0472,33900.0
2006-01-11 15:55:00,53.88,53.89,53.85,53.88,58600.0,36.0472,36.0539,36.0271,36.0472,58600.0
2006-01-12 09:30:00,54.35,54.65,54.35,54.58,145400.0,36.3616,36.5623,36.3616,36.5155,145400.0
2006-01-12 09:35:00,54.58,54.63,54.55,54.58,49100.0,36.5155,36.549,36.4954,36.5155,49100.0
2006-01-12 09:40:00,54.58,54.65,54.58,54.63,87700.0,36.5155,36.5623,36.5155,36.549,87700.0
2006-01-12 09:45:00,54.63,54.8,54.63,54.8,127500.0,36.549,36.6627,36.549,36.6627,127500.0
2006-01-12 09:50:00,54.8,54.87,54.77,54.8,56800.0,36.6627,36.7095,36.6426,36.6627,56800.0
2006-01-12 09:55:00,54.8,54.83,54.75,54.78,49700.0,36.6627,36.6828,36.6292,36.6493,49700.0
2006-01-12 10:00:00,54.78,54.79,54.71,54.73,41300.0,36.6493,36.656,36.6025,36.6159,41300.0
2006-01-12 10:05:00,54.74,54.81,54.72,54.81,30300.0,36.6226,36.6694,36.6092,36.6694,30300.0
2006-01-12 10:10:00,54.81,54.84,54.8,54.82,30900.0,36.6694,36.6895,36.6627,36.6761,30900.0
2006-01-12 10:15:00,54.81,54.85,54.8,54.84,27200.0,36.6694,36.6961,36.6627,36.6895,27200.0
2006-01-12 10:20:00,54.84,54.88,54.8,54.83,52400.0,36.6895,36.7162,36.6627,36.6828,52400.0
2006-01-12 10:25:00,54.84,54.85,54.79,54.82,43200.0,36.6895,36.6961,36.656,36.6761,43200.0
2006-01-12 10:30:00,54.82,54.84,54.78,54.78,45500.0,36.6761,36.6895,36.6493,36.6493,45500.0
2006-01-12 10:35:00,54.78,54.83,54.72,54.83,34700.0,36.6493,36.6828,36.6092,36.6828,34700.0
2006-01-12 10:40:00,54.82,54.83,54.77,54.82,21400.0,36.6761,36.6828,36.6426,36.6761,21400.0
2006-01-12 10:45:00,54.82,54.87,54.8,54.87,36900.0,36.6761,36.7095,36.6627,36.7095,36900.0
2006-01-12 10:50:00,54.87,54.94,54.87,54.94,30000.0,36.7095,36.7564,36.7095,36.7564,30000.0
2006-01-12 10:55:00,54.94,54.95,54.89,54.91,18200.0,36.7564,36.763,36.7229,36.7363,18200.0
2006-01-12 11:00:00,54.91,55.0,54.91,54.97,65300.0,36.7363,36.7965,36.7363,36.7764,65300.0
2006-01-12 11:05:00,54.98,54.98,54.89,54.9,45500.0,36.7831,36.7831,36.7229,36.7296,45500.0
2006-01-12 11:10:00,54.91,54.98,54.9,54.97,31600.0,36.7363,36.7831,36.7296,36.7764,31600.0
2006-01-12 11:15:00,54.97,54.98,54.9,54.95,26800.0,36.7764,36.7831,36.7296,36.763,26800.0
2006-01-12 11:20:00,54.96,55.08,54.96,55.05,93400.0,36.7697,36.85,36.7697,36.83,93400.0
2006-01-12 11:25:00,55.04,55.04,54.97,54.97,99400.0,36.8233,36.8233,36.7764,36.7764,99400.0
2006-01-12 11:30:00,54.95,55.02,54.95,54.99,47200.0,36.763,36.8099,36.763,36.7898,47200.0
2006-01-12 11:35:00,54.99,55.01,54.98,55.0,36400.0,36.7898,36.8032,36.7831,36.7965,36400.0
2006-01-12 11:40:00,55.01,55.01,54.97,54.98,68600.0,36.8032,36.8032,36.7764,36.7831,68600.0
2006-01-12 11:45:00,54.98,55.0,54.94,54.95,116300.0,36.7831,36.7965,36.7564,36.763,116300.0
2006-01-12 11:50:00,54.95,54.99,54.95,54.98,7900.0,36.763,36.7898,36.763,36.7831,7900.0
2006-01-12 11:55:00,54.98,54.98,54.95,54.97,20600.0,36.7831,36.7831,36.763,36.7764,20600.0
2006-01-12 12:00:00,54.96,54.97,54.95,54.96,29300.0,36.7697,36.7764,36.763,36.7697,29300.0
2006-01-12 12:05:00,54.96,55.0,54.96,55.0,24400.0,36.7697,36.7965,36.7697,36.7965,24400.0
2006-01-12 12:10:00,55.0,55.0,54.99,54.99,15900.0,36.7965,36.7965,36.7898,36.7898,15900.0
2006-01-12 12:15:00,54.99,54.99,54.9,54.91,15100.0,36.7898,36.7898,36.7296,36.7363,15100.0
2006-01-12 12:20:00,54.9,54.9,54.82,54.83,10800.0,36.7296,36.7296,36.6761,36.6828,10800.0
2006-01-12 12:25:00,54.82,54.82,54.75,54.78,12100.0,36.6761,36.6761,36.6292,36.6493,12100.0
2006-01-12 12:30:00,54.75,54.81,54.73,54.8,16400.0,36.6292,36.6694,36.6159,36.6627,16400.0
2006-01-12 12:35:00,54.79,54.85,54.79,54.8,9300.0,36.656,36.6961,36.656,36.6627,9300.0
2006-01-12 12:40:00,54.81,54.9,54.81,54.9,37100.0,36.6694,36.7296,36.6694,36.7296,37100.0
2006-01-12 12:45:00,54.9,54.91,54.9,54.9,3200.0,36.7296,36.7363,36.7296,36.7296,3200.0
2006-01-12 12:50:00,54.9,54.9,54.81,54.82,5800.0,36.7296,36.7296,36.6694,36.6761,5800.0
2006-01-12 12:55:00,54.81,54.81,54.77,54.77,4400.0,36.6694,36.6694,36.6426,36.6426,4400.0
2006-01-12 13:00:00,54.77,54.8,54.76,54.76,10700.0,36.6426,36.6627,36.6359,36.6359,10700.0
2006-01-12 13:05:00,54.76,54.78,54.75,54.76,14000.0,36.6359,36.6493,36.6292,36.6359,14000.0
2006-01-12 13:10:00,54.76,54.77,54.74,54.76,14900.0,36.6359,36.6426,36.6226,36.6359,14900.0
2006-01-12 13:15:00,54.76,54.8,54.75,54.76,19200.0,36.6359,36.6627,36.6292,36.6359,19200.0
2006-01-12 13:20:00,54.76,54.8,54.75,54.79,18600.0,36.6359,36.6627,36.6292,36.656,18600.0
2006-01-12 13:25:00,54.79,54.79,54.73,54.79,18100.0,36.656,36.656,36.6159,36.656,18100.0
2006-01-12 13:30:00,54.8,54.83,54.8,54.83,7700.0,36.6627,36.6828,36.6627,36.6828,7700.0
2006-01-12 13:35:00,54.83,54.83,54.82,54.82,7100.0,36.6828,36.6828,36.6761,36.6761,7100.0
2006-01-12 13:40:00,54.82,54.83,54.76,54.82,37400.0,36.6761,36.6828,36.6359,36.6761,37400.0
2006-01-12 13:45:00,54.82,54.84,54.81,54.84,30600.0,36.6761,36.6895,36.6694,36.6895,30600.0
2006-01-12 13:50:00,54.85,54.85,54.83,54.83,10000.0,36.6961,36.6961,36.6828,36.6828,10000.0
2006-01-12 13:55:00,54.83,54.83,54.76,54.77,30300.0,36.6828,36.6828,36.6359,36.6426,30300.0
2006-01-12 14:00:00,54.75,54.78,54.75,54.77,28300.0,36.6292,36.6493,36.6292,36.6426,28300.0
2006-01-12 14:05:00,54.77,54.78,54.69,54.72,51900.0,36.6426,36.6493,36.5891,36.6092,51900.0
2006-01-12 14:10:00,54.72,54.74,54.7,54.7,87800.0,36.6092,36.6226,36.5958,36.5958,87800.0
2006-01-12 14:15:00,54.71,54.72,54.7,54.72,26100.0,36.6025,36.6092,36.5958,36.6092,26100.0
2006-01-12 14:20:00,54.71,54.72,54.7,54.72,18000.0,36.6025,36.6092,36.5958,36.6092,18000.0
2006-01-12 14:25:00,54.72,54.72,54.7,54.71,16300.0,36.6092,36.6092,36.5958,36.6025,16300.0
2006-01-12 14:30:00,54.71,54.71,54.64,54.66,70100.0,36.6025,36.6025,36.5557,36.569,70100.0
2006-01-12 14:35:00,54.65,54.69,54.64,54.69,14700.0,36.5623,36.5891,36.5557,36.5891,14700.0
2006-01-12 14:40:00,54.68,54.7,54.64,54.64,16700.0,36.5824,36.5958,36.5557,36.5557,16700.0
2006-01-12 14:45:00,54.64,54.64,54.61,54.62,16000.0,36.5557,36.5557,36.5356,36.5423,16000.0
2006-01-12 14:50:00,54.61,54.63,54.61,54.62,17700.0,36.5356,36.549,36.5356,36.5423,17700.0
2006-01-12 14:55:00,54.62,54.63,54.58,54.62,19900.0,36.5423,36.549,36.5155,36.5423,19900.0
2006-01-12 15:00:00,54.62,54.62,54.55,54.58,22000.0,36.5423,36.5423,36.4954,36.5155,22000.0
2006-01-12 15:05:00,54.58,54.59,54.55,54.55,7500.0,36.5155,36.5222,36.4954,36.4954,7500.0
2006-01-12 15:10:00,54.54,54.55,54.51,54.52,25000.0,36.4887,36.4954,36.4687,36.4754,25000.0
2006-01-12 15:15:00,54.53,54.53,54.49,54.5,25000.0,36.4821,36.4821,36.4553,36.462,25000.0
2006-01-12 15:20:00,54.5,54.52,54.48,54.49,19100.0,36.462,36.4754,36.4486,36.4553,19100.0
2006-01-12 15:25:00,54.49,54.51,54.49,54.5,19000.0,36.4553,36.4687,36.4553,36.462,19000.0
2006-01-12 15:30:00,54.49,54.49,54.48,54.49,25400.0,36.4553,36.4553,36.4486,36.4553,25400.0
2006-01-12 15:35:00,54.48,54.49,54.46,54.48,17700.0,36.4486,36.4553,36.4352,36.4486,17700.0
2006-01-12 15:40:00,54.48,54.5,54.41,54.42,85800.0,36.4486,36.462,36.4018,36.4085,85800.0
2006-01-12 15:45:00,54.42,54.43,54.39,54.41,30900.0,36.4085,36.4152,36.3884,36.4018,30900.0
2006-01-12 15:50:00,54.41,54.44,54.4,54.42,48500.0,36.4018,36.4218,36.3951,36.4085,48500.0
2006-01-12 15:55:00,54.42,54.47,54.4,54.46,87500.0,36.4085,36.4419,36.3951,36.4352,87500.0
2006-01-13 09:30:00,55.15,55.15,55.15,55.15,0.0,36.8969,36.8969,36.8969,36.8969,0.0
2006-01-13 09:35:00,55.01,55.42,55.0,55.42,200000.0,36.8032,37.0775,36.7965,37.0775,200000.0
2006-01-13 09:40:00,55.47,55.47,55.36,55.37,81400.0,37.1109,37.1109,37.0374,37.044,81400.0
2006-01-13 09:45:00,55.36,55.5,55.36,55.45,59000.0,37.0374,37.131,37.0374,37.0976,59000.0
2006-01-13 09:50:00,55.45,55.47,55.41,55.43,54300.0,37.0976,37.1109,37.0708,37.0842,54300.0
2006-01-13 09:55:00,55.43,55.44,55.33,55.39,79000.0,37.0842,37.0909,37.0173,37.0574,79000.0
2006-01-13 10:00:00,55.39,55.39,55.34,55.38,19700.0,37.0574,37.0574,37.024,37.0507,19700.0
2006-01-13 10:05:00,55.38,55.46,55.38,55.45,50100.0,37.0507,37.1043,37.0507,37.0976,50100.0
2006-01-13 10:10:00,55.44,55.44,55.39,55.41,26900.0,37.0909,37.0909,37.0574,37.0708,26900.0
2006-01-13 10:15:00,55.4,55.41,55.36,55.37,24500.0,37.0641,37.0708,37.0374,37.044,24500.0
2006-01-13 10:20:00,55.38,55.42,55.38,55.42,17800.0,37.0507,37.0775,37.0507,37.0775,17800.0
2006-01-13 10:25:00,55.41,55.42,55.39,55.42,36600.0,37.0708,37.0775,37.0574,37.0775,36600.0
2006-01-13 10:30:00,55.41,55.42,55.38,55.42,21500.0,37.0708,37.0775,37.0507,37.0775,21500.0
2006-01-13 10:35:00,55.42,55.49,55.42,55.48,23800.0,37.0775,37.1243,37.0775,37.1176,23800.0
2006-01-13 10:40:00,55.48,55.49,55.47,55.48,35900.0,37.1176,37.1243,37.1109,37.1176,35900.0
2006-01-13 10:45:00,55.48,55.51,55.48,55.49,108400.0,37.1176,37.1377,37.1176,37.1243,108400.0
2006-01-13 10:50:00,55.48,55.56,55.48,55.55,38100.0,37.1176,37.1712,37.1176,37.1645,38100.0
2006-01-13 10:55:00,55.55,55.6,55.55,55.56,21700.0,37.1645,37.1979,37.1645,37.1712,21700.0
2006-01-13 11:00:00,55.57,55.65,55.56,55.64,24500.0,37.1778,37.2314,37.1712,37.2247,24500.0
2006-01-13 11:05:00,55.64,55.69,55.6,55.67,35400.0,37.2247,37.2581,37.1979,37.2447,35400.0
2006-01-13 11:10:00,55.68,55.75,55.67,55.75,48800.0,37.2514,37.2983,37.2447,37.2983,48800.0
2006-01-13 11:15:00,55.72,55.76,55.71,55.74,46300.0,37.2782,37.305,37.2715,37.2916,46300.0
2006-01-13 11:20:00,55.76,55.9,55.76,55.89,51800.0,37.305,37.3986,37.305,37.3919,51800.0
2006-01-13 11:25:00,55.89,55.95,55.86,55.95,65500.0,37.3919,37.4321,37.3719,37.4321,65500.0
2006-01-13 11:30:00,55.95,55.95,55.9,55.9,51900.0,37.4321,37.4321,37.3986,37.3986,51900.0
2006-01-13 11:35:00,55.9,55.93,55.9,55.92,43300.0,37.3986,37.4187,37.3986,37.412,43300.0
2006-01-13 11:40:00,55.92,56.03,55.91,56.03,81700.0,37.412,37.4856,37.4053,37.4856,81700.0
2006-01-13 11:45:00,56.02,56.02,55.97,56.02,34600.0,37.4789,37.4789,37.4455,37.4789,34600.0
2006-01-13 11:50:00,56.04,56.1,56.01,56.03,84300.0,37.4923,37.5324,37.4722,37.4856,84300.0
2006-01-13 11:55:00,56.02,56.1,56.02,56.06,57200.0,37.4789,37.5324,37.4789,37.5057,57200.0
2006-01-13 12:00:00,56.06,56.14,56.06,56.14,27800.0,37.5057,37.5592,37.5057,37.5592,27800.0
2006-01-13 12:05:00,56.13,56.14,56.06,56.08,42300.0,37.5525,37.5592,37.5057,37.5191,42300.0
2006-01-13 12:10:00,56.08,56.14,56.06,56.08,27000.0,37.5191,37.5592,37.5057,37.5191,27000.0
2006-01-13 12:15:00,56.07,56.12,56.06,56.12,20000.0,37.5124,37.5458,37.5057,37.5458,20000.0
2006-01-13 12:20:00,56.12,56.13,56.1,56.12,14300.0,37.5458,37.5525,37.5324,37.5458,14300.0
2006-01-13 12:25:00,56.12,56.13,56.01,56.02,30200.0,37.5458,37.5525,37.4722,37.4789,30200.0
2006-01-13 12:30:00,56.02,56.03,55.91,55.93,29300.0,37.4789,37.4856,37.4053,37.4187,29300.0
2006-01-13 12:35:00,55.93,55.95,55.87,55.94,34200.0,37.4187,37.4321,37.3786,37.4254,34200.0
2006-01-13 12:40:00,55.95,55.96,55.86,55.86,20700.0,37.4321,37.4388,37.3719,37.3719,20700.0
2006-01-13 12:45:00,55.85,55.9,55.79,55.8,36900.0,37.3652,37.3986,37.325,37.3317,36900.0
2006-01-13 12:50:00,55.81,55.9,55.8,55.89,20400.0,37.3384,37.3986,37.3317,37.3919,20400.0
2006-01-13 12:55:00,55.9,55.93,55.88,55.88,14700.0,37.3986,37.4187,37.3852,37.3852,14700.0
2006-01-13 13:00:00,55.87,55.89,55.81,55.84,23500.0,37.3786,37.3919,37.3384,37.3585,23500.0
2006-01-13 13:05:00,55.83,55.88,55.83,55.87,13700.0,37.3518,37.3852,37.3518,37.3786,13700.0
2006-01-13 13:10:00,55.88,56.0,55.88,55.98,22800.0,37.3852,37.4655,37.3852,37.4521,22800.0
2006-01-13 13:15:00,55.97,55.97,55.94,55.95,12700.0,37.4455,37.4455,37.4254,37.4321,12700.0
2006-01-13 13:20:00,55.95,55.95,55.91,55.91,13000.0,37.4321,37.4321,37.4053,37.4053,13000.0
2006-01-13 13:25:00,55.91,55.96,55.91,55.95,10800.0,37.4053,37.4388,37.4053,37.4321,10800.0
2006-01-13 13:30:00,55.95,55.95,55.92,55.93,7000.0,37.4321,37.4321,37.412,37.4187,7000.0
2006-01-13 13:35:00,55.93,55.93,55.89,55.91,33600.0,37.4187,37.4187,37.3919,37.4053,33600.0
2006-01-13 13:40:00,55.91,55.94,55.89,55.94,11100.0,37.4053,37.4254,37.3919,37.4254,11100.0
2006-01-13 13:45:00,55.95,55.97,55.92,55.92,10200.0,37.4321,37.4455,37.412,37.412,10200.0
2006-01-13 13:50:00,55.92,55.93,55.92,55.92,1700.0,37.412,37.4187,37.412,37.412,1700.0
2006-01-13 13:55:00,55.92,55.93,55.89,55.9,43500.0,37.412,37.4187,37.3919,37.3986,43500.0
2006-01-13 14:00:00,55.91,55.94,55.9,55.94,13700.0,37.4053,37.4254,37.3986,37.4254,13700.0
2006-01-13 14:05:00,55.94,55.94,55.91,55.92,16500.0,37.4254,37.4254,37.4053,37.412,16500.0
2006-01-13 14:10:00,55.92,55.92,55.85,55.87,26100.0,37.412,37.412,37.3652,37.3786,26100.0
2006-01-13 14:15:00,55.87,55.91,55.87,55.91,26000.0,37.3786,37.4053,37.3786,37.4053,26000.0
2006-01-13 14:20:00,55.91,55.97,55.91,55.95,13500.0,37.4053,37.4455,37.4053,37.4321,13500.0
2006-01-13 14:25:00,55.96,55.98,55.95,55.97,12000.0,37.4388,37.4521,37.4321,37.4455,12000.0
2006-01-13 14:30:00,55.97,56.01,55.97,56.01,40600.0,37.4455,37.4722,37.4455,37.4722,40600.0
2006-01-13 14:35:00,56.01,56.03,55.95,55.96,34800.0,37.4722,37.4856,37.4321,37.4388,34800.0
2006-01-13 14:40:00,55.96,56.02,55.96,56.0,21700.0,37.4388,37.4789,37.4388,37.4655,21700.0
2006-01-13 14:45:00,56.0,56.01,55.98,55.98,37700.0,37.4655,37.4722,37.4521,37.4521,37700.0
2006-01-13 14:50:00,55.98,56.0,55.96,56.0,37500.0,37.4521,37.4655,37.4388,37.4655,37500.0
2006-01-13 14:55:00,55.99,55.99,55.9,55.93,55000.0,37.4588,37.4588,37.3986,37.4187,55000.0
2006-01-13 15:00:00,55.92,55.93,55.88,55.88,16900.0,37.412,37.4187,37.3852,37.3852,16900.0
2006-01-13 15:05:00,55.86,55.87,55.85,55.86,18900.0,37.3719,37.3786,37.3652,37.3719,18900.0
2006-01-13 15:10:00,55.87,55.9,55.87,55.87,22500.0,37.3786,37.3986,37.3786,37.3786,22500.0
2006-01-13 15:15:00,55.87,55.88,55.85,55.86,13000.0,37.3786,37.3852,37.3652,37.3719,13000.0
2006-01-13 15:20:00,55.85,55.86,55.8,55.81,24000.0,37.3652,37.3719,37.3317,37.3384,24000.0
2006-01-13 15:25:00,55.8,55.81,55.77,55.78,26800.0,37.3317,37.3384,37.3117,37.3183,26800.0
2006-01-13 15:30:00,55.78,55.79,55.76,55.77,45400.0,37.3183,37.325,37.305,37.3117,45400.0
2006-01-13 15:35:00,55.77,55.8,55.76,55.76,51500.0,37.3117,37.3317,37.305,37.305,51500.0
2006-01-13 15:40:00,55.76,55.78,55.76,55.78,35100.0,37.305,37.3183,37.305,37.3183,35100.0
2006-01-13 15:45:00,55.77,55.79,55.76,55.79,78000.0,37.3117,37.325,37.305,37.325,78000.0
2006-01-13 15:50:00,55.79,55.83,55.78,55.83,69400.0,37.325,37.3518,37.3183,37.3518,69400.0
2006-01-13 15:55:00,55.82,55.91,55.82,55.88,113700.0,37.3451,37.4053,37.3451,37.3852,113700.0
2006-01-17 09:30:00,55.9,56.01,55.77,55.85,129700.0,37.3986,37.4722,37.3117,37.3652,129700.0
2006-01-17 09:35:00,55.85,55.88,55.77,55.77,44000.0,37.3652,37.3852,37.3117,37.3117,44000.0
2006-01-17 09:40:00,55.78,55.83,55.75,55.77,30900.0,37.3183,37.3518,37.2983,37.3117,30900.0
2006-01-17 09:45:00,55.78,55.85,55.75,55.85,25300.0,37.3183,37.3652,37.2983,37.3652,25300.0
2006-01-17 09:50:00,55.85,55.85,55.75,55.77,23400.0,37.3652,37.3652,37.2983,37.3117,23400.0
2006-01-17 09:55:00,55.77,55.77,55.51,55.65,86600.0,37.3117,37.3117,37.1377,37.2314,86600.0
2006-01-17 10:00:00,55.66,55.69,55.64,55.68,47700.0,37.2381,37.2581,37.2247,37.2514,47700.0
2006-01-17 10:05:00,55.67,55.73,55.67,55.72,80800.0,37.2447,37.2849,37.2447,37.2782,80800.0
2006-01-17 10:10:00,55.68,55.68,55.62,55.67,41100.0,37.2514,37.2514,37.2113,37.2447,41100.0
2006-01-17 10:15:00,55.67,55.7,55.67,55.68,63500.0,37.2447,37.2648,37.2447,37.2514,63500.0
2006-01-17 10:20:00,55.68,55.73,55.68,55.7,53700.0,37.2514,37.2849,37.2514,37.2648,53700.0
2006-01-17 10:25:00,55.7,55.72,55.66,55.69,38100.0,37.2648,37.2782,37.2381,37.2581,38100.0
2006-01-17 10:30:00,55.7,55.72,55.67,55.72,30400.0,37.2648,37.2782,37.2447,37.2782,30400.0
2006-01-17 10:35:00,55.73,55.74,55.68,55.71,69200.0,37.2849,37.2916,37.2514,37.2715,69200.0
2006-01-17 10:40:00,55.71,55.73,55.7,55.72,28200.0,37.2715,37.2849,37.2648,37.2782,28200.0
2006-01-17 10:45:00,55.71,55.72,55.7,55.72,146500.0,37.2715,37.2782,37.2648,37.2782,146500.0
2006-01-17 10:50:00,55.72,55.72,55.7,55.72,45400.0,37.2782,37.2782,37.2648,37.2782,45400.0
2006-01-17 10:55:00,55.71,55.71,55.66,55.67,39000.0,37.2715,37.2715,37.2381,37.2447,39000.0
2006-01-17 11:00:00,55.67,55.69,55.64,55.67,61700.0,37.2447,37.2581,37.2247,37.2447,61700.0
2006-01-17 11:05:00,55.68,55.7,55.67,55.69,17800.0,37.2514,37.2648,37.2447,37.2581,17800.0
2006-01-17 11:10:00,55.7,55.72,55.69,55.72,23300.0,37.2648,37.2782,37.2581,37.2782,23300.0
2006-01-17 11:15:00,55.71,55.77,55.7,55.75,45300.0,37.2715,37.3117,37.2648,37.2983,45300.0
2006-01-17 11:20:00,55.74,55.78,55.73,55.78,58800.0,37.2916,37.3183,37.2849,37.3183,58800.0
2006-01-17 11:25:00,55.78,55.78,55.73,55.76,56600.0,37.3183,37.3183,37.2849,37.305,56600.0
2006-01-17 11:30:00,55.76,55.78,55.75,55.75,25900.0,37.305,37.3183,37.2983,37.2983,25900.0
2006-01-17 11:35:00,55.74,55.74,55.61,55.64,20600.0,37.2916,37.2916,37.2046,37.2247,20600.0
2006-01-17 11:40:00,55.64,55.64,55.55,55.55,22300.0,37.2247,37.2247,37.1645,37.1645,22300.0
2006-01-17 11:45:00,55.55,55.55,55.42,55.42,21800.0,37.1645,37.1645,37.0775,37.0775,21800.0
2006-01-17 11:50:00,55.42,55.45,55.38,55.41,66500.0,37.0775,37.0976,37.0507,37.0708,66500.0
2006-01-17 11:55:00,55.4,55.4,55.34,55.35,30700.0,37.0641,37.0641,37.024,37.0307,30700.0
2006-01-17 12:00:00,55.36,55.4,55.34,55.34,43300.0,37.0374,37.0641,37.024,37.024,43300.0
2006-01-17 12:05:00,55.34,55.36,55.33,55.35,37000.0,37.024,37.0374,37.0173,37.0307,37000.0
2006-01-17 12:10:00,55.34,55.34,55.25,55.25,31400.0,37.024,37.024,36.9638,36.9638,31400.0
2006-01-17 12:15:00,55.25,55.25,55.16,55.17,16500.0,36.9638,36.9638,36.9035,36.9102,16500.0
2006-01-17 12:20:00,55.16,55.17,55.06,55.09,66800.0,36.9035,36.9102,36.8366,36.8567,66800.0
2006-01-17 12:25:00,55.09,55.13,55.06,55.06,69000.0,36.8567,36.8835,36.8366,36.8366,69000.0
2006-01-17 12:30:00,55.05,55.1,55.02,55.1,64900.0,36.83,36.8634,36.8099,36.8634,64900.0
2006-01-17 12:35:00,55.1,55.1,55.03,55.05,27700.0,36.8634,36.8634,36.8166,36.83,27700.0
2006-01-17 12:40:00,55.05,55.07,55.05,55.06,31600.0,36.83,36.8433,36.83,36.8366,31600.0
2006-01-17 12:45:00,55.07,55.07,55.0,55.03,40300.0,36.8433,36.8433,36.7965,36.8166,40300.0
2006-01-17 12:50:00,55.02,55.07,55.02,55.07,33700.0,36.8099,36.8433,36.8099,36.8433,33700.0
2006-01-17 12:55:00,55.07,55.09,55.06,55.08,9500.0,36.8433,36.8567,36.8366,36.85,9500.0
2006-01-17 13:00:00,55.08,55.08,55.05,55.06,27500.0,36.85,36.85,36.83,36.8366,27500.0
2006-01-17 13:05:00,55.06,55.06,55.05,55.05,33000.0,36.8366,36.8366,36.83,36.83,33000.0
2006-01-17 13:10:00,55.05,55.06,55.01,55.03,50600.0,36.83,36.8366,36.8032,36.8166,50600.0
2006-01-17 13:15:00,55.03,55.03,54.95,54.95,86500.0,36.8166,36.8166,36.763,36.763,86500.0
2006-01-17 13:20:00,54.94,54.95,54.92,54.94,22800.0,36.7564,36.763,36.743,36.7564,22800.0
2006-01-17 13:25:00,54.93,54.95,54.92,54.94,14200.0,36.7497,36.763,36.743,36.7564,14200.0
2006-01-17 13:30:00,54.94,54.95,54.87,54.87,26800.0,36.7564,36.763,36.7095,36.7095,26800.0
2006-01-17 13:35:00,54.87,54.9,54.83,54.9,20900.0,36.7095,36.7296,36.6828,36.7296,20900.0
2006-01-17 13:40:00,54.91,54.97,54.9,54.95,12800.0,36.7363,36.7764,36.7296,36.763,12800.0
2006-01-17 13:45:00,54.96,55.02,54.95,55.01,39300.0,36.7697,36.8099,36.763,36.8032,39300.0
2006-01-17 13:50:00,55.01,55.01,54.99,55.0,17000.0,36.8032,36.8032,36.7898,36.7965,17000.0
2006-01-17 13:55:00,55.0,55.08,54.98,55.05,34200.0,36.7965,36.85,36.7831,36.83,34200.0
2006-01-17 14:00:00,55.05,55.1,55.02,55.08,16300.0,36.83,36.8634,36.8099,36.85,16300.0
2006-01-17 14:05:00,55.09,55.1,55.06,55.07,11900.0,36.8567,36.8634,36.8366,36.8433,11900.0
2006-01-17 14:10:00,55.05,55.05,55.02,55.03,9100.0,36.83,36.83,36.8099,36.8166,9100.0
2006-01-17 14:15:00,55.02,55.02,54.91,54.91,26000.0,36.8099,36.8099,36.7363,36.7363,26000.0
2006-01-17 14:20:00,54.9,54.98,54.9,54.98,36100.0,36.7296,36.7831,36.7296,36.7831,36100.0
2006-01-17 14:25:00,54.98,54.99,54.88,54.9,24900.0,36.7831,36.7898,36.7162,36.7296,24900.0
2006-01-17 14:30:00,54.9,54.91,54.88,54.88,15100.0,36.7296,36.7363,36.7162,36.7162,15100.0
2006-01-17 14:35:00,54.88,54.89,54.85,54.85,29700.0,36.7162,36.7229,36.6961,36.6961,29700.0
2006-01-17 14:40:00,54.86,54.88,54.86,54.88,17200.0,36.7028,36.7162,36.7028,36.7162,17200.0
2006-01-17 14:45:00,54.88,54.88,54.84,54.85,29500.0,36.7162,36.7162,36.6895,36.6961,29500.0
2006-01-17 14:50:00,54.84,54.92,54.84,54.92,23500.0,36.6895,36.743,36.6895,36.743,23500.0
2006-01-17 14:55:00,54.9,54.9,54.88,54.89,31500.0,36.7296,36.7296,36.7162,36.7229,31500.0
2006-01-17 15:00:00,54.9,54.93,54.9,54.93,37200.0,36.7296,36.7497,36.7296,36.7497,37200.0
2006-01-17 15:05:00,54.95,54.97,54.93,54.97,26000.0,36.763,36.7764,36.7497,36.7764,26000.0
2006-01-17 15:10:00,54.96,54.98,54.95,54.97,21400.0,36.7697,36.7831,36.763,36.7764,21400.0
2006-01-17 15:15:00,54.97,54.98,54.96,54.96,23000.0,36.7764,36.7831,36.7697,36.7697,23000.0
2006-01-17 15:20:00,54.96,54.97,54.94,54.94,18800.0,36.7697,36.7764,36.7564,36.7564,18800.0
2006-01-17 15:25:00,54.95,54.95,54.94,54.94,17900.0,36.763,36.763,36.7564,36.7564,17900.0
2006-01-17 15:30:00,54.94,54.94,54.9,54.9,25900.0,36.7564,36.7564,36.7296,36.7296,25900.0
2006-01-17 15:35:00,54.9,54.91,54.86,54.9,29200.0,36.7296,36.7363,36.7028,36.7296,29200.0
2006-01-17 15:40:00,54.9,54.97,54.9,54.97,42900.0,36.7296,36.7764,36.7296,36.7764,42900.0
2006-01-17 15:45:00,54.97,55.08,54.96,55.07,82100.0,36.7764,36.85,36.7697,36.8433,82100.0
2006-01-17 15:50:00,55.07,55.08,55.03,55.07,49500.0,36.8433,36.85,36.8166,36.8433,49500.0
2006-01-17 15:55:00,55.07,55.12,55.06,55.12,219500.0,36.8433,36.8768,36.8366,36.8768,219500.0
2006-01-18 09:30:00,54.4,54.55,54.39,54.54,147500.0,36.3951,36.4954,36.3884,36.4887,147500.0
2006-01-18 09:35:00,54.55,54.81,54.54,54.6,60100.0,36.4954,36.6694,36.4887,36.5289,60100.0
2006-01-18 09:40:00,54.59,54.68,54.59,54.61,330000.0,36.5222,36.5824,36.5222,36.5356,330000.0
2006-01-18 09:45:00,54.63,54.71,54.62,54.66,77600.0,36.549,36.6025,36.5423,36.569,77600.0
2006-01-18 09:50:00,54.64,54.65,54.48,54.49,85400.0,36.5557,36.5623,36.4486,36.4553,85400.0
2006-01-18 09:55:00,54.5,54.53,54.43,54.51,53600.0,36.462,36.4821,36.4152,36.4687,53600.0
2006-01-18 10:00:00,54.51,54.53,54.44,54.5,100400.0,36.4687,36.4821,36.4218,36.462,100400.0
2006-01-18 10:05:00,54.49,54.5,54.44,54.44,24900.0,36.4553,36.462,36.4218,36.4218,24900.0
2006-01-18 10:10:00,54.43,54.43,54.33,54.4,68500.0,36.4152,36.4152,36.3483,36.3951,68500.0
2006-01-18 10:15:00,54.4,54.48,54.4,54.4,33100.0,36.3951,36.4486,36.3951,36.3951,33100.0
2006-01-18 10:20:00,54.39,54.45,54.37,54.41,19400.0,36.3884,36.4285,36.375,36.4018,19400.0
2006-01-18 10:25:00,54.42,54.45,54.42,54.43,30500.0,36.4085,36.4285,36.4085,36.4152,30500.0
2006-01-18 10:30:00,54.44,54.45,54.42,54.42,20400.0,36.4218,36.4285,36.4085,36.4085,20400.0
2006-01-18 10:35:00,54.42,54.42,54.39,54.4,30700.0,36.4085,36.4085,36.3884,36.3951,30700.0
2006-01-18 10:40:00,54.4,54.41,54.38,54.38,32200.0,36.3951,36.4018,36.3817,36.3817,32200.0
2006-01-18 10:45:00,54.38,54.38,54.32,54.36,27000.0,36.3817,36.3817,36.3416,36.3683,27000.0
2006-01-18 10:50:00,54.35,54.4,54.34,54.4,53300.0,36.3616,36.3951,36.3549,36.3951,53300.0
2006-01-18 10:55:00,54.39,54.4,54.34,54.34,32400.0,36.3884,36.3951,36.3549,36.3549,32400.0
2006-01-18 11:00:00,54.33,54.33,54.29,54.29,47700.0,36.3483,36.3483,36.3215,36.3215,47700.0
2006-01-18 11:05:00,54.3,54.3,54.26,54.26,92200.0,36.3282,36.3282,36.3014,36.3014,92200.0
2006-01-18 11:10:00,54.26,54.27,54.12,54.16,56500.0,36.3014,36.3081,36.2078,36.2345,56500.0
2006-01-18 11:15:00,54.13,54.26,54.12,54.26,75100.0,36.2144,36.3014,36.2078,36.3014,75100.0
2006-01-18 11:20:00,54.25,54.3,54.25,54.26,37200.0,36.2947,36.3282,36.2947,36.3014,37200.0
2006-01-18 11:25:00,54.26,54.26,54.23,54.24,43700.0,36.3014,36.3014,36.2814,36.288,43700.0
2006-01-18 11:30:00,54.24,54.25,54.18,54.18,28900.0,36.288,36.2947,36.2479,36.2479,28900.0
2006-01-18 11:35:00,54.18,54.18,54.14,54.16,43500.0,36.2479,36.2479,36.2211,36.2345,43500.0
2006-01-18 11:40:00,54.16,54.18,54.01,54.07,66300.0,36.2345,36.2479,36.1342,36.1743,66300.0
2006-01-18 11:45:00,54.07,54.08,53.95,53.99,120400.0,36.1743,36.181,36.094,36.1208,120400.0
2006-01-18 11:50:00,53.98,54.0,53.92,53.93,30700.0,36.1141,36.1275,36.074,36.0806,30700.0
2006-01-18 11:55:00,53.93,53.95,53.87,53.95,79500.0,36.0806,36.094,36.0405,36.094,79500.0
2006-01-18 12:00:00,53.94,53.96,53.9,53.91,24100.0,36.0873,36.1007,36.0606,36.0673,24100.0
2006-01-18 12:05:00,53.89,53.9,53.84,53.88,17300.0,36.0539,36.0606,36.0204,36.0472,17300.0
2006-01-18 12:10:00,53.87,53.89,53.82,53.82,17100.0,36.0405,36.0539,36.007,36.007,17100.0
2006-01-18 12:15:00,53.83,53.88,53.82,53.87,32100.0,36.0137,36.0472,36.007,36.0405,32100.0
2006-01-18 12:20:00,53.87,53.91,53.87,53.87,21300.0,36.0405,36.0673,36.0405,36.0405,21300.0
2006-01-18 12:25:00,53.88,53.92,53.87,53.92,18600.0,36.0472,36.074,36.0405,36.074,18600.0
2006-01-18 12:30:00,53.91,53.93,53.89,53.91,24000.0,36.0673,36.0806,36.0539,36.0673,24000.0
2006-01-18 12:35:00,53.9,53.95,53.9,53.95,23400.0,36.0606,36.094,36.0606,36.094,23400.0
2006-01-18 12:40:00,53.95,53.99,53.94,53.99,21600.0,36.094,36.1208,36.0873,36.1208,21600.0
2006-01-18 12:45:00,53.99,53.99,53.96,53.99,7800.0,36.1208,36.1208,36.1007,36.1208,7800.0
2006-01-18 12:50:00,53.99,54.04,53.99,54.03,49200.0,36.1208,36.1542,36.1208,36.1475,49200.0
2006-01-18 12:55:00,54.04,54.11,54.04,54.11,18700.0,36.1542,36.2011,36.1542,36.2011,18700.0
2006-01-18 13:00:00,54.11,54.14,54.1,54.11,44500.0,36.2011,36.2211,36.1944,36.2011,44500.0
2006-01-18 13:05:00,54.11,54.15,54.05,54.05,34900.0,36.2011,36.2278,36.1609,36.1609,34900.0
2006-01-18 13:10:00,54.08,54.08,54.02,54.04,10800.0,36.181,36.181,36.1409,36.1542,10800.0
2006-01-18 13:15:00,54.05,54.05,54.02,54.02,6200.0,36.1609,36.1609,36.1409,36.1409,6200.0
2006-01-18 13:20:00,54.01,54.01,53.91,53.92,15400.0,36.1342,36.1342,36.0673,36.074,15400.0
2006-01-18 13:25:00,53.92,53.93,53.84,53.84,11300.0,36.074,36.0806,36.0204,36.0204,11300.0
2006-01-18 13:30:00,53.83,53.88,53.8,53.83,18700.0,36.0137,36.0472,35.9937,36.0137,18700.0
2006-01-18 13:35:00,53.82,53.83,53.79,53.79,25700.0,36.007,36.0137,35.987,35.987,25700.0
2006-01-18 13:40:00,53.79,53.8,53.76,53.8,29300.0,35.987,35.9937,35.9669,35.9937,29300.0
2006-01-18 13:45:00,53.78,53.8,53.71,53.71,56400.0,35.9803,35.9937,35.9335,35.9335,56400.0
2006-01-18 13:50:00,53.72,53.72,53.53,53.54,87700.0,35.9401,35.9401,35.813,35.8197,87700.0
2006-01-18 13:55:00,53.54,53.55,53.5,53.51,62700.0,35.8197,35.8264,35.793,35.7997,62700.0
2006-01-18 14:00:00,53.5,53.6,53.49,53.58,119100.0,35.793,35.8599,35.7863,35.8465,119100.0
2006-01-18 14:05:00,53.59,53.72,53.58,53.72,96900.0,35.8532,35.9401,35.8465,35.9401,96900.0
2006-01-18 14:10:00,53.72,53.72,53.66,53.72,34500.0,35.9401,35.9401,35.9,35.9401,34500.0
2006-01-18 14:15:00,53.71,53.76,53.69,53.71,47400.0,35.9335,35.9669,35.9201,35.9335,47400.0
2006-01-18 14:20:00,53.7,53.7,53.65,53.66,24700.0,35.9268,35.9268,35.8933,35.9,24700.0
2006-01-18 14:25:00,53.66,53.66,53.62,53.62,22000.0,35.9,35.9,35.8732,35.8732,22000.0
2006-01-18 14:30:00,53.63,53.65,53.6,53.65,38800.0,35.8799,35.8933,35.8599,35.8933,38800.0
2006-01-18 14:35:00,53.65,53.72,53.61,53.71,62100.0,35.8933,35.9401,35.8666,35.9335,62100.0
2006-01-18 14:40:00,53.71,53.72,53.55,53.55,65400.0,35.9335,35.9401,35.8264,35.8264,65400.0
2006-01-18 14:45:00,53.55,53.63,53.52,53.63,91900.0,35.8264,35.8799,35.8063,35.8799,91900.0
2006-01-18 14:50:00,53.63,53.65,53.55,53.58,62700.0,35.8799,35.8933,35.8264,35.8465,62700.0
2006-01-18 14:55:00,53.56,53.65,53.56,53.65,36000.0,35.8331,35.8933,35.8331,35.8933,36000.0
2006-01-18 15:00:00,53.66,53.72,53.66,53.71,31000.0,35.9,35.9401,35.9,35.9335,31000.0
2006-01-18 15:05:00,53.71,53.71,53.64,53.68,33000.0,35.9335,35.9335,35.8866,35.9134,33000.0
2006-01-18 15:10:00,53.67,53.72,53.66,53.72,65600.0,35.9067,35.9401,35.9,35.9401,65600.0
2006-01-18 15:15:00,53.73,53.73,53.63,53.64,21300.0,35.9468,35.9468,35.8799,35.8866,21300.0
2006-01-18 15:20:00,53.63,53.65,53.61,53.61,37300.0,35.8799,35.8933,35.8666,35.8666,37300.0
2006-01-18 15:25:00,53.62,53.66,53.57,53.65,114900.0,35.8732,35.9,35.8398,35.8933,114900.0
2006-01-18 15:30:00,53.64,53.69,53.64,53.68,54200.0,35.8866,35.9201,35.8866,35.9134,54200.0
2006-01-18 15:35:00,53.68,53.7,53.64,53.65,62500.0,35.9134,35.9268,35.8866,35.8933,62500.0
2006-01-18 15:40:00,53.66,53.66,53.61,53.64,46400.0,35.9,35.9,35.8666,35.8866,46400.0
2006-01-18 15:45:00,53.64,53.65,53.6,53.61,81500.0,35.8866,35.8933,35.8599,35.8666,81500.0
2006-01-18 15:50:00,53.6,53.65,53.59,53.63,47800.0,35.8599,35.8933,35.8532,35.8799,47800.0
2006-01-18 15:55:00,53.64,53.72,53.63,53.7,87500.0,35.8866,35.9401,35.8799,35.9268,87500.0
2006-01-19 09:30:00,54.15,54.36,54.15,54.35,110000.0,36.2278,36.3683,36.2278,36.3616,110000.0
2006-01-19 09:35:00,54.36,54.45,54.36,54.41,75200.0,36.3683,36.4285,36.3683,36.4018,75200.0
2006-01-19 09:40:00,54.41,54.42,54.34,54.39,85600.0,36.4018,36.4085,36.3549,36.3884,85600.0
2006-01-19 09:45:00,54.39,54.41,54.38,54.41,52700.0,36.3884,36.4018,36.3817,36.4018,52700.0
2006-01-19 09:50:00,54.4,54.42,54.34,54.36,90700.0,36.3951,36.4085,36.3549,36.3683,90700.0
2006-01-19 09:55:00,54.36,54.38,54.3,54.32,83800.0,36.3683,36.3817,36.3282,36.3416,83800.0
2006-01-19 10:00:00,54.31,54.34,54.26,54.31,49100.0,36.3349,36.3549,36.3014,36.3349,49100.0
2006-01-19 10:05:00,54.31,54.37,54.3,54.36,44900.0,36.3349,36.375,36.3282,36.3683,44900.0
2006-01-19 10:10:00,54.38,54.41,54.34,54.37,67700.0,36.3817,36.4018,36.3549,36.375,67700.0
2006-01-19 10:15:00,54.38,54.4,54.34,54.36,40200.0,36.3817,36.3951,36.3549,36.3683,40200.0
2006-01-19 10:20:00,54.38,54.42,54.36,54.4,26700.0,36.3817,36.4085,36.3683,36.3951,26700.0
2006-01-19 10:25:00,54.39,54.44,54.39,54.44,32100.0,36.3884,36.4218,36.3884,36.4218,32100.0
2006-01-19 10:30:00,54.44,54.51,54.44,54.47,105100.0,36.4218,36.4687,36.4218,36.4419,105100.0
2006-01-19 10:35:00,54.48,54.52,54.48,54.5,59200.0,36.4486,36.4754,36.4486,36.462,59200.0
2006-01-19 10:40:00,54.5,54.51,54.46,54.49,61500.0,36.462,36.4687,36.4352,36.4553,61500.0
2006-01-19 10:45:00,54.5,54.57,54.49,54.56,25500.0,36.462,36.5088,36.4553,36.5021,25500.0
2006-01-19 10:50:00,54.56,54.56,54.52,54.54,23000.0,36.5021,36.5021,36.4754,36.4887,23000.0
2006-01-19 10:55:00,54.54,54.55,54.42,54.45,75700.0,36.4887,36.4954,36.4085,36.4285,75700.0
2006-01-19 11:00:00,54.44,54.5,54.43,54.5,59600.0,36.4218,36.462,36.4152,36.462,59600.0
2006-01-19 11:05:00,54.51,54.54,54.51,54.51,29400.0,36.4687,36.4887,36.4687,36.4687,29400.0
2006-01-19 11:10:00,54.5,54.53,54.49,54.5,37100.0,36.462,36.4821,36.4553,36.462,37100.0
2006-01-19 11:15:00,54.52,54.52,54.4,54.4,16200.0,36.4754,36.4754,36.3951,36.3951,16200.0
2006-01-19 11:20:00,54.4,54.4,54.3,54.3,49700.0,36.3951,36.3951,36.3282,36.3282,49700.0
2006-01-19 11:25:00,54.3,54.32,54.29,54.3,33000.0,36.3282,36.3416,36.3215,36.3282,33000.0
2006-01-19 11:30:00,54.3,54.31,54.23,54.23,30000.0,36.3282,36.3349,36.2814,36.2814,30000.0
2006-01-19 11:35:00,54.22,54.27,54.21,54.27,39900.0,36.2747,36.3081,36.268,36.3081,39900.0
2006-01-19 11:40:00,54.26,54.26,54.2,54.23,19400.0,36.3014,36.3014,36.2613,36.2814,19400.0
2006-01-19 11:45:00,54.23,54.31,54.23,54.31,22400.0,36.2814,36.3349,36.2814,36.3349,22400.0
2006-01-19 11:50:00,54.31,54.31,54.28,54.31,20700.0,36.3349,36.3349,36.3148,36.3349,20700.0
2006-01-19 11:55:00,54.3,54.31,54.26,54.27,24900.0,36.3282,36.3349,36.3014,36.3081,24900.0
2006-01-19 12:00:00,54.26,54.31,54.19,54.31,48200.0,36.3014,36.3349,36.2546,36.3349,48200.0
2006-01-19 12:05:00,54.3,54.35,54.3,54.3,65400.0,36.3282,36.3616,36.3282,36.3282,65400.0
2006-01-19 12:10:00,54.31,54.31,54.22,54.25,9600.0,36.3349,36.3349,36.2747,36.2947,9600.0
2006-01-19 12:15:00,54.25,54.28,54.22,54.24,11100.0,36.2947,36.3148,36.2747,36.288,11100.0
2006-01-19 12:20:00,54.23,54.28,54.23,54.27,8100.0,36.2814,36.3148,36.2814,36.3081,8100.0
2006-01-19 12:25:00,54.26,54.29,54.21,54.29,9400.0,36.3014,36.3215,36.268,36.3215,9400.0
2006-01-19 12:30:00,54.27,54.3,54.27,54.28,12900.0,36.3081,36.3282,36.3081,36.3148,12900.0
2006-01-19 12:35:00,54.29,54.31,54.29,54.3,10300.0,36.3215,36.3349,36.3215,36.3282,10300.0
2006-01-19 12:40:00,54.3,54.33,54.29,54.3,12400.0,36.3282,36.3483,36.3215,36.3282,12400.0
2006-01-19 12:45:00,54.3,54.37,54.3,54.32,36000.0,36.3282,36.375,36.3282,36.3416,36000.0
2006-01-19 12:50:00,54.33,54.38,54.33,54.38,6700.0,36.3483,36.3817,36.3483,36.3817,6700.0
2006-01-19 12:55:00,54.38,54.38,54.37,54.38,1400.0,36.3817,36.3817,36.375,36.3817,1400.0
2006-01-19 13:00:00,54.38,54.48,54.36,54.39,18000.0,36.3817,36.4486,36.3683,36.3884,18000.0
2006-01-19 13:05:00,54.41,54.5,54.37,54.45,15400.0,36.4018,36.462,36.375,36.4285,15400.0
2006-01-19 13:10:00,54.44,54.45,54.3,54.44,6800.0,36.4218,36.4285,36.3282,36.4218,6800.0
2006-01-19 13:15:00,54.42,54.42,54.36,54.37,8100.0,36.4085,36.4085,36.3683,36.375,8100.0
2006-01-19 13:20:00,54.36,54.41,54.33,54.38,94200.0,36.3683,36.4018,36.3483,36.3817,94200.0
2006-01-19 13:25:00,54.38,54.38,54.37,54.38,4000.0,36.3817,36.3817,36.375,36.3817,4000.0
2006-01-19 13:30:00,54.38,54.41,54.38,54.4,19600.0,36.3817,36.4018,36.3817,36.3951,19600.0
2006-01-19 13:35:00,54.39,54.39,54.32,54.33,14900.0,36.3884,36.3884,36.3416,36.3483,14900.0
2006-01-19 13:40:00,54.33,54.44,54.33,54.41,11400.0,36.3483,36.4218,36.3483,36.4018,11400.0
2006-01-19 13:45:00,54.39,54.4,54.36,54.36,14000.0,36.3884,36.3951,36.3683,36.3683,14000.0
2006-01-19 13:50:00,54.37,54.38,54.31,54.34,21400.0,36.375,36.3817,36.3349,36.3549,21400.0
2006-01-19 13:55:00,54.32,54.34,54.32,54.34,15900.0,36.3416,36.3549,36.3416,36.3549,15900.0
2006-01-19 14:00:00,54.34,54.34,54.3,54.32,21100.0,36.3549,36.3549,36.3282,36.3416,21100.0
2006-01-19 14:05:00,54.32,54.32,54.29,54.31,10000.0,36.3416,36.3416,36.3215,36.3349,10000.0
2006-01-19 14:10:00,54.31,54.32,54.31,54.31,13700.0,36.3349,36.3416,36.3349,36.3349,13700.0
2006-01-19 14:15:00,54.3,54.36,54.3,54.32,20100.0,36.3282,36.3683,36.3282,36.3416,20100.0
2006-01-19 14:20:00,54.32,54.38,54.32,54.38,137600.0,36.3416,36.3817,36.3416,36.3817,137600.0
2006-01-19 14:25:00,54.36,54.36,54.3,54.31,18100.0,36.3683,36.3683,36.3282,36.3349,18100.0
2006-01-19 14:30:00,54.29,54.32,54.29,54.31,46800.0,36.3215,36.3416,36.3215,36.3349,46800.0
2006-01-19 14:35:00,54.31,54.39,54.3,54.39,17200.0,36.3349,36.3884,36.3282,36.3884,17200.0
2006-01-19 14:40:00,54.38,54.38,54.34,54.34,5000.0,36.3817,36.3817,36.3549,36.3549,5000.0
2006-01-19 14:45:00,54.3,54.32,54.26,54.26,24600.0,36.3282,36.3416,36.3014,36.3014,24600.0
2006-01-19 14:50:00,54.27,54.28,54.25,54.27,204600.0,36.3081,36.3148,36.2947,36.3081,204600.0
2006-01-19 14:55:00,54.26,54.3,54.25,54.28,16900.0,36.3014,36.3282,36.2947,36.3148,16900.0
2006-01-19 15:00:00,54.28,54.34,54.27,54.32,19800.0,36.3148,36.3549,36.3081,36.3416,19800.0
2006-01-19 15:05:00,54.31,54.32,54.21,54.29,90400.0,36.3349,36.3416,36.268,36.3215,90400.0
2006-01-19 15:10:00,54.29,54.33,54.27,54.3,33700.0,36.3215,36.3483,36.3081,36.3282,33700.0
2006-01-19 15:15:00,54.31,54.32,54.3,54.31,12100.0,36.3349,36.3416,36.3282,36.3349,12100.0
2006-01-19 15:20:00,54.31,54.36,54.27,54.33,30000.0,36.3349,36.3683,36.3081,36.3483,30000.0
2006-01-19 15:25:00,54.32,54.33,54.3,54.32,97600.0,36.3416,36.3483,36.3282,36.3416,97600.0
2006-01-19 15:30:00,54.31,54.35,54.3,54.31,23400.0,36.3349,36.3616,36.3282,36.3349,23400.0
2006-01-19 15:35:00,54.31,54.31,54.26,54.26,18400.0,36.3349,36.3349,36.3014,36.3014,18400.0
2006-01-19 15:40:00,54.27,54.28,54.26,54.28,18600.0,36.3081,36.3148,36.3014,36.3148,18600.0
2006-01-19 15:45:00,54.28,54.28,54.2,54.22,22900.0,36.3148,36.3148,36.2613,36.2747,22900.0
2006-01-19 15:50:00,54.21,54.34,54.21,54.3,79700.0,36.268,36.3549,36.268,36.3282,79700.0
2006-01-19 15:55:00,54.3,54.35,54.29,54.31,58900.0,36.3282,36.3616,36.3215,36.3349,58900.0
2006-01-20 09:30:00,54.45,57.57,54.42,54.5,112400.0,36.4285,38.5159,36.4085,36.462,112400.0
2006-01-20 09:35:00,54.53,54.53,54.39,54.43,41200.0,36.4821,36.4821,36.3884,36.4152,41200.0
2006-01-20 09:40:00,54.43,54.5,54.41,54.44,48900.0,36.4152,36.462,36.4018,36.4218,48900.0
2006-01-20 09:45:00,54.46,54.5,54.41,54.43,45500.0,36.4352,36.462,36.4018,36.4152,45500.0
2006-01-20 09:50:00,54.41,54.43,54.37,54.4,15800.0,36.4018,36.4152,36.375,36.3951,15800.0
2006-01-20 09:55:00,54.41,54.42,54.38,54.39,20600.0,36.4018,36.4085,36.3817,36.3884,20600.0
2006-01-20 10:00:00,54.39,54.42,54.38,54.41,46800.0,36.3884,36.4085,36.3817,36.4018,46800.0
2006-01-20 10:05:00,54.41,54.42,54.4,54.41,21500.0,36.4018,36.4085,36.3951,36.4018,21500.0
2006-01-20 10:10:00,54.41,54.44,54.37,54.38,45500.0,36.4018,36.4218,36.375,36.3817,45500.0
2006-01-20 10:15:00,54.39,54.4,54.36,54.38,53900.0,36.3884,36.3951,36.3683,36.3817,53900.0
2006-01-20 10:20:00,54.38,54.4,54.36,54.37,52100.0,36.3817,36.3951,36.3683,36.375,52100.0
2006-01-20 10:25:00,54.37,54.4,54.28,54.28,86600.0,36.375,36.3951,36.3148,36.3148,86600.0
2006-01-20 10:30:00,54.26,54.29,54.24,54.25,52600.0,36.3014,36.3215,36.288,36.2947,52600.0
2006-01-20 10:35:00,54.25,54.25,54.09,54.1,75000.0,36.2947,36.2947,36.1877,36.1944,75000.0
2006-01-20 10:40:00,54.1,54.17,54.09,54.12,40400.0,36.1944,36.2412,36.1877,36.2078,40400.0
2006-01-20 10:45:00,54.11,54.15,54.1,54.11,58400.0,36.2011,36.2278,36.1944,36.2011,58400.0
2006-01-20 10:50:00,54.11,54.12,54.03,54.1,83900.0,36.2011,36.2078,36.1475,36.1944,83900.0
2006-01-20 10:55:00,54.09,54.13,54.05,54.09,29600.0,36.1877,36.2144,36.1609,36.1877,29600.0
2006-01-20 11:00:00,54.1,54.14,54.08,54.13,42200.0,36.1944,36.2211,36.181,36.2144,42200.0
2006-01-20 11:05:00,54.13,54.15,54.12,54.13,26600.0,36.2144,36.2278,36.2078,36.2144,26600.0
2006-01-20 11:10:00,54.12,54.17,54.09,54.14,64000.0,36.2078,36.2412,36.1877,36.2211,64000.0
2006-01-20 11:15:00,54.13,54.13,54.09,54.09,24700.0,36.2144,36.2144,36.1877,36.1877,24700.0
2006-01-20 11:20:00,54.09,54.13,54.05,54.05,79200.0,36.1877,36.2144,36.1609,36.1609,79200.0
2006-01-20 11:25:00,54.08,54.16,54.08,54.1,16800.0,36.181,36.2345,36.181,36.1944,16800.0
2006-01-20 11:30:00,54.11,54.11,54.05,54.07,21800.0,36.2011,36.2011,36.1609,36.1743,21800.0
2006-01-20 11:35:00,54.06,54.17,54.02,54.17,57100.0,36.1676,36.2412,36.1409,36.2412,57100.0
2006-01-20 11:40:00,54.16,54.18,54.04,54.08,21700.0,36.2345,36.2479,36.1542,36.181,21700.0
2006-01-20 11:45:00,54.07,54.12,54.01,54.01,23700.0,36.1743,36.2078,36.1342,36.1342,23700.0
2006-01-20 11:50:00,54.01,54.13,54.01,54.07,31500.0,36.1342,36.2144,36.1342,36.1743,31500.0
2006-01-20 11:55:00,54.07,54.07,53.99,54.0,46900.0,36.1743,36.1743,36.1208,36.1275,46900.0
2006-01-20 12:00:00,53.99,54.04,53.98,54.0,29200.0,36.1208,36.1542,36.1141,36.1275,29200.0
2006-01-20 12:05:00,54.02,54.02,53.92,53.92,24300.0,36.1409,36.1409,36.074,36.074,24300.0
2006-01-20 12:10:00,53.93,53.93,53.88,53.9,29700.0,36.0806,36.0806,36.0472,36.0606,29700.0
2006-01-20 12:15:00,53.91,53.93,53.88,53.88,28600.0,36.0673,36.0806,36.0472,36.0472,28600.0
2006-01-20 12:20:00,53.87,53.93,53.85,53.87,20500.0,36.0405,36.0806,36.0271,36.0405,20500.0
2006-01-20 12:25:00,53.85,53.91,53.85,53.9,15400.0,36.0271,36.0673,36.0271,36.0606,15400.0
2006-01-20 12:30:00,53.89,53.93,53.89,53.9,11000.0,36.0539,36.0806,36.0539,36.0606,11000.0
2006-01-20 12:35:00,53.9,53.94,53.9,53.91,14300.0,36.0606,36.0873,36.0606,36.0673,14300.0
2006-01-20 12:40:00,53.9,53.92,53.88,53.88,26100.0,36.0606,36.074,36.0472,36.0472,26100.0
2006-01-20 12:45:00,53.87,53.93,53.87,53.91,31100.0,36.0405,36.0806,36.0405,36.0673,31100.0
2006-01-20 12:50:00,53.91,53.95,53.91,53.92,27400.0,36.0673,36.094,36.0673,36.074,27400.0
2006-01-20 12:55:00,53.93,53.93,53.9,53.93,11200.0,36.0806,36.0806,36.0606,36.0806,11200.0
2006-01-20 13:00:00,53.93,53.95,53.88,53.89,32800.0,36.0806,36.094,36.0472,36.0539,32800.0
2006-01-20 13:05:00,53.88,53.89,53.85,53.88,15100.0,36.0472,36.0539,36.0271,36.0472,15100.0
2006-01-20 13:10:00,53.88,53.95,53.88,53.92,34500.0,36.0472,36.094,36.0472,36.074,34500.0
2006-01-20 13:15:00,53.92,53.96,53.9,53.9,6900.0,36.074,36.1007,36.0606,36.0606,6900.0
2006-01-20 13:20:00,53.89,53.9,53.87,53.9,9200.0,36.0539,36.0606,36.0405,36.0606,9200.0
2006-01-20 13:25:00,53.9,53.95,53.89,53.89,15100.0,36.0606,36.094,36.0539,36.0539,15100.0
2006-01-20 13:30:00,53.88,53.9,53.86,53.87,24600.0,36.0472,36.0606,36.0338,36.0405,24600.0
2006-01-20 13:35:00,53.88,53.88,53.85,53.87,12900.0,36.0472,36.0472,36.0271,36.0405,12900.0
2006-01-20 13:40:00,53.87,53.88,53.82,53.83,19500.0,36.0405,36.0472,36.007,36.0137,19500.0
2006-01-20 13:45:00,53.84,54.11,53.8,53.82,30700.0,36.0204,36.2011,35.9937,36.007,30700.0
2006-01-20 13:50:00,53.82,53.82,53.64,53.64,55400.0,36.007,36.007,35.8866,35.8866,55400.0
2006-01-20 13:55:00,53.64,53.64,53.56,53.57,30100.0,35.8866,35.8866,35.8331,35.8398,30100.0
2006-01-20 14:00:00,53.57,53.57,53.47,53.49,66200.0,35.8398,35.8398,35.7729,35.7863,66200.0
2006-01-20 14:05:00,53.48,53.55,53.48,53.53,35100.0,35.7796,35.8264,35.7796,35.813,35100.0
2006-01-20 14:10:00,53.51,53.57,53.5,53.57,38300.0,35.7997,35.8398,35.793,35.8398,38300.0
2006-01-20 14:15:00,53.57,53.65,53.57,53.59,21400.0,35.8398,35.8933,35.8398,35.8532,21400.0
2006-01-20 14:20:00,53.59,53.59,53.54,53.55,15200.0,35.8532,35.8532,35.8197,35.8264,15200.0
2006-01-20 14:25:00,53.56,53.72,53.54,53.7,30900.0,35.8331,35.9401,35.8197,35.9268,30900.0
2006-01-20 14:30:00,53.7,53.71,53.66,53.66,44400.0,35.9268,35.9335,35.9,35.9,44400.0
2006-01-20 14:35:00,53.66,53.69,53.61,53.62,34200.0,35.9,35.9201,35.8666,35.8732,34200.0
2006-01-20 14:40:00,53.61,53.68,53.61,53.63,27700.0,35.8666,35.9134,35.8666,35.8799,27700.0
2006-01-20 14:45:00,53.64,53.68,53.62,53.66,19800.0,35.8866,35.9134,35.8732,35.9,19800.0
2006-01-20 14:50:00,53.65,53.67,53.63,53.66,37500.0,35.8933,35.9067,35.8799,35.9,37500.0
2006-01-20 14:55:00,53.67,53.67,53.57,53.59,25100.0,35.9067,35.9067,35.8398,35.8532,25100.0
2006-01-20 15:00:00,53.58,53.65,53.58,53.65,20900.0,35.8465,35.8933,35.8465,35.8933,20900.0
2006-01-20 15:05:00,53.64,53.74,53.64,53.67,24600.0,35.8866,35.9535,35.8866,35.9067,24600.0
2006-01-20 15:10:00,53.66,53.66,53.48,53.49,52400.0,35.9,35.9,35.7796,35.7863,52400.0
2006-01-20 15:15:00,53.5,53.55,53.46,53.51,36800.0,35.793,35.8264,35.7662,35.7997,36800.0
2006-01-20 15:20:00,53.51,53.54,53.5,53.5,38800.0,35.7997,35.8197,35.793,35.793,38800.0
2006-01-20 15:25:00,53.5,53.53,53.5,53.52,42400.0,35.793,35.813,35.793,35.8063,42400.0
2006-01-20 15:30:00,53.51,53.53,53.49,53.49,41900.0,35.7997,35.813,35.7863,35.7863,41900.0
2006-01-20 15:35:00,53.51,53.52,53.48,53.51,32500.0,35.7997,35.8063,35.7796,35.7997,32500.0
2006-01-20 15:40:00,53.5,53.52,53.48,53.51,64900.0,35.793,35.8063,35.7796,35.7997,64900.0
2006-01-20 15:45:00,53.5,53.55,53.44,53.55,65300.0,35.793,35.8264,35.7528,35.8264,65300.0
2006-01-20 15:50:00,53.56,53.59,53.53,53.54,49100.0,35.8331,35.8532,35.813,35.8197,49100.0
2006-01-20 15:55:00,53.55,53.57,53.5,53.56,277800.0,35.8264,35.8398,35.793,35.8331,277800.0
2006-01-23 09:30:00,53.9,54.07,53.89,53.89,68400.0,36.0606,36.1743,36.0539,36.0539,68400.0
2006-01-23 09:35:00,53.95,54.13,53.95,54.1,33000.0,36.094,36.2144,36.094,36.1944,33000.0
2006-01-23 09:40:00,54.11,54.11,54.01,54.04,89500.0,36.2011,36.2011,36.1342,36.1542,89500.0
2006-01-23 09:45:00,54.03,54.06,54.01,54.05,57100.0,36.1475,36.1676,36.1342,36.1609,57100.0
2006-01-23 09:50:00,54.06,54.06,54.02,54.02,18800.0,36.1676,36.1676,36.1409,36.1409,18800.0
2006-01-23 09:55:00,54.0,54.05,54.0,54.0,117900.0,36.1275,36.1609,36.1275,36.1275,117900.0
2006-01-23 10:00:00,54.0,54.0,53.94,53.95,34700.0,36.1275,36.1275,36.0873,36.094,34700.0
2006-01-23 10:05:00,53.95,53.95,53.94,53.94,33300.0,36.094,36.094,36.0873,36.0873,33300.0
2006-01-23 10:10:00,53.95,53.95,53.9,53.9,41200.0,36.094,36.094,36.0606,36.0606,41200.0
2006-01-23 10:15:00,53.9,53.92,53.87,53.87,41300.0,36.0606,36.074,36.0405,36.0405,41300.0
2006-01-23 10:20:00,53.89,53.9,53.86,53.87,41600.0,36.0539,36.0606,36.0338,36.0405,41600.0
2006-01-23 10:25:00,53.88,53.92,53.88,53.89,28400.0,36.0472,36.074,36.0472,36.0539,28400.0
2006-01-23 10:30:00,53.89,53.93,53.87,53.92,32500.0,36.0539,36.0806,36.0405,36.074,32500.0
2006-01-23 10:35:00,53.91,53.99,53.91,53.95,41700.0,36.0673,36.1208,36.0673,36.094,41700.0
2006-01-23 10:40:00,53.95,53.96,53.92,53.96,9700.0,36.094,36.1007,36.074,36.1007,9700.0
2006-01-23 10:45:00,53.94,53.96,53.93,53.93,34300.0,36.0873,36.1007,36.0806,36.0806,34300.0
2006-01-23 10:50:00,53.93,53.96,53.91,53.91,25600.0,36.0806,36.1007,36.0673,36.0673,25600.0
2006-01-23 10:55:00,53.92,53.95,53.91,53.95,37800.0,36.074,36.094,36.0673,36.094,37800.0
2006-01-23 11:00:00,53.95,53.99,53.95,53.97,13000.0,36.094,36.1208,36.094,36.1074,13000.0
2006-01-23 11:05:00,53.98,54.01,53.97,54.01,15600.0,36.1141,36.1342,36.1074,36.1342,15600.0
2006-01-23 11:10:00,54.02,54.02,53.98,54.01,28300.0,36.1409,36.1409,36.1141,36.1342,28300.0
2006-01-23 11:15:00,54.02,54.04,53.98,53.99,34100.0,36.1409,36.1542,36.1141,36.1208,34100.0
2006-01-23 11:20:00,54.0,54.02,54.0,54.01,36600.0,36.1275,36.1409,36.1275,36.1342,36600.0
2006-01-23 11:25:00,54.01,54.04,54.01,54.01,12800.0,36.1342,36.1542,36.1342,36.1342,12800.0
2006-01-23 11:30:00,54.02,54.04,53.98,54.01,31600.0,36.1409,36.1542,36.1141,36.1342,31600.0
2006-01-23 11:35:00,54.02,54.05,54.0,54.0,27300.0,36.1409,36.1609,36.1275,36.1275,27300.0
2006-01-23 11:40:00,54.0,54.01,53.87,53.87,19400.0,36.1275,36.1342,36.0405,36.0405,19400.0
2006-01-23 11:45:00,53.88,53.9,53.85,53.9,11600.0,36.0472,36.0606,36.0271,36.0606,11600.0
2006-01-23 11:50:00,53.9,53.97,53.89,53.96,7700.0,36.0606,36.1074,36.0539,36.1007,7700.0
2006-01-23 11:55:00,53.96,53.98,53.93,53.95,8700.0,36.1007,36.1141,36.0806,36.094,8700.0
2006-01-23 12:00:00,53.95,53.95,53.89,53.89,4000.0,36.094,36.094,36.0539,36.0539,4000.0
2006-01-23 12:05:00,53.88,53.89,53.79,53.79,10600.0,36.0472,36.0539,35.987,35.987,10600.0
2006-01-23 12:10:00,53.81,53.83,53.81,53.82,3200.0,36.0004,36.0137,36.0004,36.007,3200.0
2006-01-23 12:15:00,53.81,53.82,53.72,53.72,8200.0,36.0004,36.007,35.9401,35.9401,8200.0
2006-01-23 12:20:00,53.73,53.73,53.71,53.72,17700.0,35.9468,35.9468,35.9335,35.9401,17700.0
2006-01-23 12:25:00,53.71,53.71,53.65,53.68,10300.0,35.9335,35.9335,35.8933,35.9134,10300.0
2006-01-23 12:30:00,53.7,53.76,53.7,53.76,8900.0,35.9268,35.9669,35.9268,35.9669,8900.0
2006-01-23 12:35:00,53.76,53.77,53.73,53.74,7200.0,35.9669,35.9736,35.9468,35.9535,7200.0
2006-01-23 12:40:00,53.74,53.75,53.68,53.68,8200.0,35.9535,35.9602,35.9134,35.9134,8200.0
2006-01-23 12:45:00,53.69,53.69,53.59,53.62,13800.0,35.9201,35.9201,35.8532,35.8732,13800.0
2006-01-23 12:50:00,53.61,53.61,53.57,53.59,3600.0,35.8666,35.8666,35.8398,35.8532,3600.0
2006-01-23 12:55:00,53.6,53.6,53.58,53.59,6000.0,35.8599,35.8599,35.8465,35.8532,6000.0
2006-01-23 13:00:00,53.59,53.62,53.58,53.62,11600.0,35.8532,35.8732,35.8465,35.8732,11600.0
2006-01-23 13:05:00,53.62,53.64,53.61,53.63,6600.0,35.8732,35.8866,35.8666,35.8799,6600.0
2006-01-23 13:10:00,53.63,53.63,53.59,53.59,4900.0,35.8799,35.8799,35.8532,35.8532,4900.0
2006-01-23 13:15:00,53.6,53.6,53.53,53.53,3700.0,35.8599,35.8599,35.813,35.813,3700.0
2006-01-23 13:20:00,53.54,53.54,53.5,53.52,28300.0,35.8197,35.8197,35.793,35.8063,28300.0
2006-01-23 13:25:00,53.53,53.55,53.53,53.55,14700.0,35.813,35.8264,35.813,35.8264,14700.0
2006-01-23 13:30:00,53.54,53.57,53.54,53.54,8800.0,35.8197,35.8398,35.8197,35.8197,8800.0
2006-01-23 13:35:00,53.54,53.54,53.47,53.47,4700.0,35.8197,35.8197,35.7729,35.7729,4700.0
2006-01-23 13:40:00,53.46,53.46,53.41,53.41,16100.0,35.7662,35.7662,35.7327,35.7327,16100.0
2006-01-23 13:45:00,53.42,53.43,53.3,53.3,48400.0,35.7394,35.7461,35.6592,35.6592,48400.0
2006-01-23 13:50:00,53.31,53.36,53.29,53.33,25600.0,35.6658,35.6993,35.6525,35.6792,25600.0
2006-01-23 13:55:00,53.33,53.33,53.29,53.3,16300.0,35.6792,35.6792,35.6525,35.6592,16300.0
2006-01-23 14:00:00,53.3,53.38,53.3,53.38,50700.0,35.6592,35.7127,35.6592,35.7127,50700.0
2006-01-23 14:05:00,53.38,53.4,53.38,53.39,15800.0,35.7127,35.7261,35.7127,35.7194,15800.0
2006-01-23 14:10:00,53.4,53.4,53.33,53.36,48000.0,35.7261,35.7261,35.6792,35.6993,48000.0
2006-01-23 14:15:00,53.35,53.39,53.34,53.39,43400.0,35.6926,35.7194,35.6859,35.7194,43400.0
2006-01-23 14:20:00,53.39,53.49,53.37,53.49,11700.0,35.7194,35.7863,35.706,35.7863,11700.0
2006-01-23 14:25:00,53.47,53.48,53.45,53.47,6400.0,35.7729,35.7796,35.7595,35.7729,6400.0
2006-01-23 14:30:00,53.48,53.56,53.47,53.49,13000.0,35.7796,35.8331,35.7729,35.7863,13000.0
2006-01-23 14:35:00,53.48,53.48,53.36,53.37,22300.0,35.7796,35.7796,35.6993,35.706,22300.0
2006-01-23 14:40:00,53.36,53.39,53.32,53.32,55600.0,35.6993,35.7194,35.6725,35.6725,55600.0
2006-01-23 14:45:00,53.33,53.41,53.33,53.39,13900.0,35.6792,35.7327,35.6792,35.7194,13900.0
2006-01-23 14:50:00,53.38,53.4,53.36,53.4,21700.0,35.7127,35.7261,35.6993,35.7261,21700.0
2006-01-23 14:55:00,53.38,53.46,53.37,53.46,19900.0,35.7127,35.7662,35.706,35.7662,19900.0
2006-01-23 15:00:00,53.46,53.52,53.44,53.51,31300.0,35.7662,35.8063,35.7528,35.7997,31300.0
2006-01-23 15:05:00,53.5,53.51,53.5,53.51,10700.0,35.793,35.7997,35.793,35.7997,10700.0
2006-01-23 15:10:00,53.51,53.51,53.5,53.51,25500.0,35.7997,35.7997,35.793,35.7997,25500.0
2006-01-23 15:15:00,53.51,53.52,53.49,53.49,34000.0,35.7997,35.8063,35.7863,35.7863,34000.0
2006-01-23 15:20:00,53.49,53.59,53.49,53.59,38900.0,35.7863,35.8532,35.7863,35.8532,38900.0
2006-01-23 15:25:00,53.57,53.58,53.52,53.54,15800.0,35.8398,35.8465,35.8063,35.8197,15800.0
2006-01-23 15:30:00,53.54,53.65,53.54,53.64,52000.0,35.8197,35.8933,35.8197,35.8866,52000.0
2006-01-23 15:35:00,53.64,53.69,53.63,53.64,55300.0,35.8866,35.9201,35.8799,35.8866,55300.0
2006-01-23 15:40:00,53.64,53.65,53.63,53.64,33900.0,35.8866,35.8933,35.8799,35.8866,33900.0
2006-01-23 15:45:00,53.64,53.66,53.63,53.63,41700.0,35.8866,35.9,35.8799,35.8799,41700.0
2006-01-23 15:50:00,53.63,53.64,53.6,53.62,39800.0,35.8799,35.8866,35.8599,35.8732,39800.0
2006-01-23 15:55:00,53.61,53.63,53.6,53.63,60800.0,35.8666,35.8799,35.8599,35.8799,60800.0
2006-01-24 09:30:00,54.01,54.19,54.01,54.14,96300.0,36.1342,36.2546,36.1342,36.2211,96300.0
2006-01-24 09:35:00,54.15,54.23,54.05,54.05,67500.0,36.2278,36.2814,36.1609,36.1609,67500.0
2006-01-24 09:40:00,54.05,54.09,53.94,53.95,66600.0,36.1609,36.1877,36.0873,36.094,66600.0
2006-01-24 09:45:00,53.95,54.03,53.95,53.99,79500.0,36.094,36.1475,36.094,36.1208,79500.0
2006-01-24 09:50:00,53.99,53.99,53.95,53.96,37500.0,36.1208,36.1208,36.094,36.1007,37500.0
2006-01-24 09:55:00,53.97,53.98,53.86,53.87,57600.0,36.1074,36.1141,36.0338,36.0405,57600.0
2006-01-24 10:00:00,53.87,53.88,53.82,53.84,169400.0,36.0405,36.0472,36.007,36.0204,169400.0
2006-01-24 10:05:00,53.84,54.0,53.8,53.83,141500.0,36.0204,36.1275,35.9937,36.0137,141500.0
2006-01-24 10:10:00,53.83,53.86,53.83,53.86,74300.0,36.0137,36.0338,36.0137,36.0338,74300.0
2006-01-24 10:15:00,53.85,53.86,53.82,53.84,83700.0,36.0271,36.0338,36.007,36.0204,83700.0
2006-01-24 10:20:00,53.84,53.86,53.81,53.82,121900.0,36.0204,36.0338,36.0004,36.007,121900.0
2006-01-24 10:25:00,53.81,53.81,53.73,53.76,70700.0,36.0004,36.0004,35.9468,35.9669,70700.0
2006-01-24 10:30:00,53.74,53.77,53.6,53.72,92400.0,35.9535,35.9736,35.8599,35.9401,92400.0
2006-01-24 10:35:00,53.72,53.74,53.67,53.67,127000.0,35.9401,35.9535,35.9067,35.9067,127000.0
2006-01-24 10:40:00,53.67,53.68,53.61,53.66,90800.0,35.9067,35.9134,35.8666,35.9,90800.0
2006-01-24 10:45:00,53.66,53.66,53.55,53.55,25300.0,35.9,35.9,35.8264,35.8264,25300.0
2006-01-24 10:50:00,53.55,53.58,53.51,53.53,64200.0,35.8264,35.8465,35.7997,35.813,64200.0
2006-01-24 10:55:00,53.53,53.54,53.45,53.46,93100.0,35.813,35.8197,35.7595,35.7662,93100.0
2006-01-24 11:00:00,53.47,53.47,53.33,53.39,48800.0,35.7729,35.7729,35.6792,35.7194,48800.0
2006-01-24 11:05:00,53.4,53.4,53.3,53.32,40900.0,35.7261,35.7261,35.6592,35.6725,40900.0
2006-01-24 11:10:00,53.32,53.37,53.26,53.33,68200.0,35.6725,35.706,35.6324,35.6792,68200.0
2006-01-24 11:15:00,53.33,53.33,53.24,53.24,86300.0,35.6792,35.6792,35.619,35.619,86300.0
2006-01-24 11:20:00,53.24,53.43,53.24,53.41,112400.0,35.619,35.7461,35.619,35.7327,112400.0
2006-01-24 11:25:00,53.42,53.45,53.36,53.43,66100.0,35.7394,35.7595,35.6993,35.7461,66100.0
2006-01-24 11:30:00,53.43,53.46,53.42,53.46,41700.0,35.7461,35.7662,35.7394,35.7662,41700.0
2006-01-24 11:35:00,53.46,53.46,53.3,53.3,40700.0,35.7662,35.7662,35.6592,35.6592,40700.0
2006-01-24 11:40:00,53.3,53.3,53.25,53.29,49200.0,35.6592,35.6592,35.6257,35.6525,49200.0
2006-01-24 11:45:00,53.29,53.29,53.14,53.15,44000.0,35.6525,35.6525,35.5521,35.5588,44000.0
2006-01-24 11:50:00,53.14,53.15,53.01,53.03,103900.0,35.5521,35.5588,35.4651,35.4785,103900.0
2006-01-24 11:55:00,53.03,53.06,52.98,53.0,47400.0,35.4785,35.4986,35.4451,35.4584,47400.0
2006-01-24 12:00:00,53.01,53.02,52.96,52.96,25900.0,35.4651,35.4718,35.4317,35.4317,25900.0
2006-01-24 12:05:00,52.96,53.02,52.92,53.02,64700.0,35.4317,35.4718,35.4049,35.4718,64700.0
2006-01-24 12:10:00,53.02,53.09,53.02,53.09,49100.0,35.4718,35.5187,35.4718,35.5187,49100.0
2006-01-24 12:15:00,53.09,53.09,52.97,52.97,30900.0,35.5187,35.5187,35.4384,35.4384,30900.0
2006-01-24 12:20:00,52.97,53.07,52.97,53.07,33700.0,35.4384,35.5053,35.4384,35.5053,33700.0
2006-01-24 12:25:00,53.07,53.11,53.06,53.11,26200.0,35.5053,35.532,35.4986,35.532,26200.0
2006-01-24 12:30:00,53.1,53.11,53.09,53.11,23100.0,35.5253,35.532,35.5187,35.532,23100.0
2006-01-24 12:35:00,53.12,53.17,53.12,53.17,23600.0,35.5387,35.5722,35.5387,35.5722,23600.0
2006-01-24 12:40:00,53.17,53.2,53.16,53.18,25300.0,35.5722,35.5923,35.5655,35.5789,25300.0
2006-01-24 12:45:00,53.19,53.19,53.1,53.1,22200.0,35.5856,35.5856,35.5253,35.5253,22200.0
2006-01-24 12:50:00,53.11,53.25,53.11,53.24,40800.0,35.532,35.6257,35.532,35.619,40800.0
2006-01-24 12:55:00,53.23,53.24,53.2,53.2,15600.0,35.6123,35.619,35.5923,35.5923,15600.0
2006-01-24 13:00:00,53.21,53.21,53.18,53.2,14400.0,35.5989,35.5989,35.5789,35.5923,14400.0
2006-01-24 13:05:00,53.19,53.2,53.0,53.0,25100.0,35.5856,35.5923,35.4584,35.4584,25100.0
2006-01-24 13:10:00,53.01,53.01,52.85,52.85,58800.0,35.4651,35.4651,35.3581,35.3581,58800.0
2006-01-24 13:15:00,52.86,52.92,52.83,52.92,32500.0,35.3648,35.4049,35.3447,35.4049,32500.0
2006-01-24 13:20:00,52.92,52.92,52.84,52.9,100500.0,35.4049,35.4049,35.3514,35.3915,100500.0
2006-01-24 13:25:00,52.9,52.94,52.86,52.9,85600.0,35.3915,35.4183,35.3648,35.3915,85600.0
2006-01-24 13:30:00,52.9,52.96,52.88,52.93,33100.0,35.3915,35.4317,35.3782,35.4116,33100.0
2006-01-24 13:35:00,52.92,52.94,52.92,52.93,10900.0,35.4049,35.4183,35.4049,35.4116,10900.0
2006-01-24 13:40:00,52.92,52.93,52.91,52.92,17600.0,35.4049,35.4116,35.3982,35.4049,17600.0
2006-01-24 13:45:00,52.92,52.92,52.83,52.84,28800.0,35.4049,35.4049,35.3447,35.3514,28800.0
2006-01-24 13:50:00,52.83,52.89,52.81,52.81,40400.0,35.3447,35.3849,35.3313,35.3313,40400.0
2006-01-24 13:55:00,52.81,52.83,52.77,52.8,62700.0,35.3313,35.3447,35.3046,35.3246,62700.0
2006-01-24 14:00:00,52.8,52.92,52.8,52.9,49200.0,35.3246,35.4049,35.3246,35.3915,49200.0
2006-01-24 14:05:00,52.91,52.91,52.87,52.9,34500.0,35.3982,35.3982,35.3715,35.3915,34500.0
2006-01-24 14:10:00,52.9,52.92,52.88,52.92,65700.0,35.3915,35.4049,35.3782,35.4049,65700.0
2006-01-24 14:15:00,52.92,52.92,52.87,52.87,81500.0,35.4049,35.4049,35.3715,35.3715,81500.0
2006-01-24 14:20:00,52.87,52.88,52.84,52.84,20100.0,35.3715,35.3782,35.3514,35.3514,20100.0
2006-01-24 14:25:00,52.84,52.84,52.76,52.8,62700.0,35.3514,35.3514,35.2979,35.3246,62700.0
2006-01-24 14:30:00,52.78,52.79,52.71,52.71,76200.0,35.3113,35.318,35.2644,35.2644,76200.0
2006-01-24 14:35:00,52.71,52.74,52.63,52.7,44700.0,35.2644,35.2845,35.2109,35.2577,44700.0
2006-01-24 14:40:00,52.68,52.78,52.67,52.76,37500.0,35.2444,35.3113,35.2377,35.2979,37500.0
2006-01-24 14:45:00,52.76,52.81,52.76,52.79,62300.0,35.2979,35.3313,35.2979,35.318,62300.0
2006-01-24 14:50:00,52.8,52.81,52.77,52.77,30500.0,35.3246,35.3313,35.3046,35.3046,30500.0
2006-01-24 14:55:00,52.76,52.79,52.7,52.71,46900.0,35.2979,35.318,35.2577,35.2644,46900.0
2006-01-24 15:00:00,52.72,52.74,52.7,52.7,27000.0,35.2711,35.2845,35.2577,35.2577,27000.0
2006-01-24 15:05:00,52.7,52.73,52.69,52.71,27900.0,35.2577,35.2778,35.251,35.2644,27900.0
2006-01-24 15:10:00,52.71,52.71,52.66,52.68,21500.0,35.2644,35.2644,35.231,35.2444,21500.0
2006-01-24 15:15:00,52.68,52.71,52.68,52.71,25300.0,35.2444,35.2644,35.2444,35.2644,25300.0
2006-01-24 15:20:00,52.71,52.74,52.68,52.7,46300.0,35.2644,35.2845,35.2444,35.2577,46300.0
2006-01-24 15:25:00,52.7,52.72,52.67,52.67,79600.0,35.2577,35.2711,35.2377,35.2377,79600.0
2006-01-24 15:30:00,52.67,52.7,52.66,52.69,54800.0,35.2377,35.2577,35.231,35.251,54800.0
2006-01-24 15:35:00,52.69,52.7,52.67,52.69,65000.0,35.251,35.2577,35.2377,35.251,65000.0
2006-01-24 15:40:00,52.7,52.74,52.68,52.73,69900.0,35.2577,35.2845,35.2444,35.2778,69900.0
2006-01-24 15:45:00,52.73,52.73,52.66,52.68,78100.0,35.2778,35.2778,35.231,35.2444,78100.0
2006-01-24 15:50:00,52.68,52.69,52.67,52.69,78400.0,35.2444,35.251,35.2377,35.251,78400.0
2006-01-24 15:55:00,52.69,52.71,52.68,52.71,93800.0,35.251,35.2644,35.2444,35.2644,93800.0
2006-01-25 09:30:00,53.2,53.25,53.19,53.24,79400.0,35.5923,35.6257,35.5856,35.619,79400.0
2006-01-25 09:35:00,53.24,53.34,53.15,53.34,153800.0,35.619,35.6859,35.5588,35.6859,153800.0
2006-01-25 09:40:00,53.34,53.53,53.34,53.49,78200.0,35.6859,35.813,35.6859,35.7863,78200.0
2006-01-25 09:45:00,53.49,53.68,53.47,53.65,105900.0,35.7863,35.9134,35.7729,35.8933,105900.0
2006-01-25 09:50:00,53.69,53.73,53.57,53.58,119800.0,35.9201,35.9468,35.8398,35.8465,119800.0
2006-01-25 09:55:00,53.58,53.59,53.38,53.42,157500.0,35.8465,35.8532,35.7127,35.7394,157500.0
2006-01-25 10:00:00,53.42,53.5,53.42,53.5,105400.0,35.7394,35.793,35.7394,35.793,105400.0
2006-01-25 10:05:00,53.5,53.5,53.46,53.47,135200.0,35.793,35.793,35.7662,35.7729,135200.0
2006-01-25 10:10:00,53.48,53.5,53.44,53.45,95900.0,35.7796,35.793,35.7528,35.7595,95900.0
2006-01-25 10:15:00,53.45,53.61,53.45,53.47,84700.0,35.7595,35.8666,35.7595,35.7729,84700.0
2006-01-25 10:20:00,53.47,53.47,53.33,53.34,80500.0,35.7729,35.7729,35.6792,35.6859,80500.0
2006-01-25 10:25:00,53.34,53.38,53.27,53.38,39800.0,35.6859,35.7127,35.6391,35.7127,39800.0
2006-01-25 10:30:00,53.38,53.41,53.33,53.33,43600.0,35.7127,35.7327,35.6792,35.6792,43600.0
2006-01-25 10:35:00,53.34,53.4,53.32,53.4,48900.0,35.6859,35.7261,35.6725,35.7261,48900.0
2006-01-25 10:40:00,53.4,53.4,53.32,53.35,41900.0,35.7261,35.7261,35.6725,35.6926,41900.0
2006-01-25 10:45:00,53.35,53.47,53.35,53.47,16400.0,35.6926,35.7729,35.6926,35.7729,16400.0
2006-01-25 10:50:00,53.45,53.5,53.45,53.47,27300.0,35.7595,35.793,35.7595,35.7729,27300.0
2006-01-25 10:55:00,53.47,53.5,53.45,53.48,21900.0,35.7729,35.793,35.7595,35.7796,21900.0
2006-01-25 11:00:00,53.47,53.56,53.46,53.46,70000.0,35.7729,35.8331,35.7662,35.7662,70000.0
2006-01-25 11:05:00,53.46,53.49,53.45,53.48,13100.0,35.7662,35.7863,35.7595,35.7796,13100.0
2006-01-25 11:10:00,53.49,53.52,53.48,53.5,32300.0,35.7863,35.8063,35.7796,35.793,32300.0
2006-01-25 11:15:00,53.5,53.56,53.5,53.54,35400.0,35.793,35.8331,35.793,35.8197,35400.0
2006-01-25 11:20:00,53.55,53.55,53.49,53.49,52400.0,35.8264,35.8264,35.7863,35.7863,52400.0
2006-01-25 11:25:00,53.48,53.5,53.45,53.47,44200.0,35.7796,35.793,35.7595,35.7729,44200.0
2006-01-25 11:30:00,53.47,53.49,53.35,53.41,41700.0,35.7729,35.7863,35.6926,35.7327,41700.0
2006-01-25 11:35:00,53.44,53.49,53.42,53.46,83200.0,35.7528,35.7863,35.7394,35.7662,83200.0
2006-01-25 11:40:00,53.46,53.48,53.43,53.45,41900.0,35.7662,35.7796,35.7461,35.7595,41900.0
2006-01-25 11:45:00,53.44,53.44,53.38,53.38,25000.0,35.7528,35.7528,35.7127,35.7127,25000.0
2006-01-25 11:50:00,53.38,53.4,53.34,53.35,59900.0,35.7127,35.7261,35.6859,35.6926,59900.0
2006-01-25 11:55:00,53.35,53.35,53.25,53.26,31600.0,35.6926,35.6926,35.6257,35.6324,31600.0
2006-01-25 12:00:00,53.25,53.27,53.17,53.17,34200.0,35.6257,35.6391,35.5722,35.5722,34200.0
2006-01-25 12:05:00,53.17,53.17,53.09,53.1,27900.0,35.5722,35.5722,35.5187,35.5253,27900.0
2006-01-25 12:10:00,53.1,53.12,53.06,53.06,16200.0,35.5253,35.5387,35.4986,35.4986,16200.0
2006-01-25 12:15:00,53.06,53.06,52.97,52.97,49600.0,35.4986,35.4986,35.4384,35.4384,49600.0
2006-01-25 12:20:00,52.97,52.99,52.92,52.99,25600.0,35.4384,35.4518,35.4049,35.4518,25600.0
2006-01-25 12:25:00,52.98,53.0,52.85,52.93,26700.0,35.4451,35.4584,35.3581,35.4116,26700.0
2006-01-25 12:30:00,52.93,53.0,52.92,53.0,61100.0,35.4116,35.4584,35.4049,35.4584,61100.0
2006-01-25 12:35:00,52.98,52.99,52.88,52.89,13000.0,35.4451,35.4518,35.3782,35.3849,13000.0
2006-01-25 12:40:00,52.89,52.91,52.86,52.91,22900.0,35.3849,35.3982,35.3648,35.3982,22900.0
2006-01-25 12:45:00,52.91,53.0,52.9,53.0,37600.0,35.3982,35.4584,35.3915,35.4584,37600.0
2006-01-25 12:50:00,53.0,53.0,52.93,52.95,13000.0,35.4584,35.4584,35.4116,35.425,13000.0
2006-01-25 12:55:00,52.95,53.0,52.95,52.99,12200.0,35.425,35.4584,35.425,35.4518,12200.0
2006-01-25 13:00:00,53.0,53.0,52.97,52.97,8700.0,35.4584,35.4584,35.4384,35.4384,8700.0
2006-01-25 13:05:00,52.98,53.03,52.97,52.99,22600.0,35.4451,35.4785,35.4384,35.4518,22600.0
2006-01-25 13:10:00,52.99,53.0,52.97,52.98,24600.0,35.4518,35.4584,35.4384,35.4451,24600.0
2006-01-25 13:15:00,52.98,52.98,52.95,52.97,8700.0,35.4451,35.4451,35.425,35.4384,8700.0
2006-01-25 13:20:00,52.96,53.02,52.91,52.95,32700.0,35.4317,35.4718,35.3982,35.425,32700.0
2006-01-25 13:25:00,52.96,52.99,52.94,52.96,19800.0,35.4317,35.4518,35.4183,35.4317,19800.0
2006-01-25 13:30:00,52.96,52.98,52.94,52.97,16200.0,35.4317,35.4451,35.4183,35.4384,16200.0
2006-01-25 13:35:00,52.97,53.02,52.97,52.99,37200.0,35.4384,35.4718,35.4384,35.4518,37200.0
2006-01-25 13:40:00,52.99,52.99,52.98,52.99,9300.0,35.4518,35.4518,35.4451,35.4518,9300.0
2006-01-25 13:45:00,52.99,52.99,52.89,52.89,11700.0,35.4518,35.4518,35.3849,35.3849,11700.0
2006-01-25 13:50:00,52.9,52.9,52.86,52.89,12800.0,35.3915,35.3915,35.3648,35.3849,12800.0
2006-01-25 13:55:00,52.89,52.9,52.82,52.86,15200.0,35.3849,35.3915,35.338,35.3648,15200.0
2006-01-25 14:00:00,52.85,52.86,52.78,52.8,24800.0,35.3581,35.3648,35.3113,35.3246,24800.0
2006-01-25 14:05:00,52.8,52.85,52.79,52.82,16600.0,35.3246,35.3581,35.318,35.338,16600.0
2006-01-25 14:10:00,52.83,52.83,52.78,52.81,14300.0,35.3447,35.3447,35.3113,35.3313,14300.0
2006-01-25 14:15:00,52.8,52.81,52.78,52.8,27800.0,35.3246,35.3313,35.3113,35.3246,27800.0
2006-01-25 14:20:00,52.8,52.81,52.71,52.75,39500.0,35.3246,35.3313,35.2644,35.2912,39500.0
2006-01-25 14:25:00,52.75,52.8,52.74,52.74,21400.0,35.2912,35.3246,35.2845,35.2845,21400.0
2006-01-25 14:30:00,52.74,52.74,52.65,52.68,49300.0,35.2845,35.2845,35.2243,35.2444,49300.0
2006-01-25 14:35:00,52.68,52.71,52.65,52.67,32600.0,35.2444,35.2644,35.2243,35.2377,32600.0
2006-01-25 14:40:00,52.67,52.7,52.6,52.63,49200.0,35.2377,35.2577,35.1908,35.2109,49200.0
2006-01-25 14:45:00,52.63,52.63,52.55,52.56,38900.0,35.2109,35.2109,35.1574,35.1641,38900.0
2006-01-25 14:50:00,52.54,52.58,52.53,52.58,23200.0,35.1507,35.1775,35.144,35.1775,23200.0
2006-01-25 14:55:00,52.57,52.62,52.55,52.61,31500.0,35.1708,35.2042,35.1574,35.1975,31500.0
2006-01-25 15:00:00,52.61,52.67,52.6,52.65,33600.0,35.1975,35.2377,35.1908,35.2243,33600.0
2006-01-25 15:05:00,52.65,52.66,52.64,52.65,39800.0,35.2243,35.231,35.2176,35.2243,39800.0
2006-01-25 15:10:00,52.65,52.75,52.65,52.75,26000.0,35.2243,35.2912,35.2243,35.2912,26000.0
2006-01-25 15:15:00,52.75,52.78,52.74,52.78,31200.0,35.2912,35.3113,35.2845,35.3113,31200.0
2006-01-25 15:20:00,52.78,52.79,52.72,52.77,53600.0,35.3113,35.318,35.2711,35.3046,53600.0
2006-01-25 15:25:00,52.76,52.83,52.76,52.83,46700.0,35.2979,35.3447,35.2979,35.3447,46700.0
2006-01-25 15:30:00,52.83,52.85,52.81,52.84,239700.0,35.3447,35.3581,35.3313,35.3514,239700.0
2006-01-25 15:35:00,52.84,52.93,52.83,52.93,51500.0,35.3514,35.4116,35.3447,35.4116,51500.0
2006-01-25 15:40:00,52.94,52.95,52.86,52.87,41100.0,35.4183,35.425,35.3648,35.3715,41100.0
2006-01-25 15:45:00,52.87,52.93,52.87,52.92,59100.0,35.3715,35.4116,35.3715,35.4049,59100.0
2006-01-25 15:50:00,52.92,52.95,52.92,52.94,40900.0,35.4049,35.425,35.4049,35.4183,40900.0
2006-01-25 15:55:00,52.93,52.94,52.9,52.93,89400.0,35.4116,35.4183,35.3915,35.4116,89400.0
2006-01-26 09:30:00,53.45,53.5,53.44,53.45,64600.0,35.7595,35.793,35.7528,35.7595,64600.0
2006-01-26 09:35:00,53.5,53.5,53.37,53.42,116400.0,35.793,35.793,35.706,35.7394,116400.0
2006-01-26 09:40:00,53.42,53.46,53.38,53.44,54200.0,35.7394,35.7662,35.7127,35.7528,54200.0
2006-01-26 09:45:00,53.43,53.45,53.41,53.41,87000.0,35.7461,35.7595,35.7327,35.7327,87000.0
2006-01-26 09:50:00,53.41,53.44,53.4,53.43,114400.0,35.7327,35.7528,35.7261,35.7461,114400.0
2006-01-26 09:55:00,53.43,53.49,53.4,53.44,40200.0,35.7461,35.7863,35.7261,35.7528,40200.0
2006-01-26 10:00:00,53.44,53.47,53.41,53.43,27200.0,35.7528,35.7729,35.7327,35.7461,27200.0
2006-01-26 10:05:00,53.43,53.47,53.41,53.45,54500.0,35.7461,35.7729,35.7327,35.7595,54500.0
2006-01-26 10:10:00,53.45,53.48,53.42,53.46,63000.0,35.7595,35.7796,35.7394,35.7662,63000.0
2006-01-26 10:15:00,53.46,53.49,53.46,53.49,27800.0,35.7662,35.7863,35.7662,35.7863,27800.0
2006-01-26 10:20:00,53.49,53.49,53.44,53.47,30800.0,35.7863,35.7863,35.7528,35.7729,30800.0
2006-01-26 10:25:00,53.48,53.49,53.44,53.48,33900.0,35.7796,35.7863,35.7528,35.7796,33900.0
2006-01-26 10:30:00,53.48,53.49,53.46,53.49,28600.0,35.7796,35.7863,35.7662,35.7863,28600.0
2006-01-26 10:35:00,53.49,53.49,53.42,53.44,33000.0,35.7863,35.7863,35.7394,35.7528,33000.0
2006-01-26 10:40:00,53.43,53.43,53.32,53.34,95300.0,35.7461,35.7461,35.6725,35.6859,95300.0
2006-01-26 10:45:00,53.34,53.39,53.34,53.38,50700.0,35.6859,35.7194,35.6859,35.7127,50700.0
2006-01-26 10:50:00,53.39,53.44,53.37,53.37,41300.0,35.7194,35.7528,35.706,35.706,41300.0
2006-01-26 10:55:00,53.38,53.39,53.36,53.36,34100.0,35.7127,35.7194,35.6993,35.6993,34100.0
2006-01-26 11:00:00,53.36,53.36,53.31,53.31,67100.0,35.6993,35.6993,35.6658,35.6658,67100.0
2006-01-26 11:05:00,53.31,53.31,53.23,53.25,82700.0,35.6658,35.6658,35.6123,35.6257,82700.0
2006-01-26 11:10:00,53.25,53.26,53.17,53.22,78400.0,35.6257,35.6324,35.5722,35.6056,78400.0
2006-01-26 11:15:00,53.22,53.25,53.2,53.21,46700.0,35.6056,35.6257,35.5923,35.5989,46700.0
2006-01-26 11:20:00,53.21,53.21,53.16,53.16,48300.0,35.5989,35.5989,35.5655,35.5655,48300.0
2006-01-26 11:25:00,53.16,53.17,53.08,53.08,56800.0,35.5655,35.5722,35.512,35.512,56800.0
2006-01-26 11:30:00,53.1,53.13,53.08,53.1,76000.0,35.5253,35.5454,35.512,35.5253,76000.0
2006-01-26 11:35:00,53.09,53.09,53.0,53.0,36000.0,35.5187,35.5187,35.4584,35.4584,36000.0
2006-01-26 11:40:00,53.0,53.06,52.96,53.04,49000.0,35.4584,35.4986,35.4317,35.4852,49000.0
2006-01-26 11:45:00,53.05,53.05,52.94,52.95,16100.0,35.4919,35.4919,35.4183,35.425,16100.0
2006-01-26 11:50:00,52.96,52.97,52.93,52.97,14400.0,35.4317,35.4384,35.4116,35.4384,14400.0
2006-01-26 11:55:00,52.98,53.01,52.97,53.0,30100.0,35.4451,35.4651,35.4384,35.4584,30100.0
2006-01-26 12:00:00,53.0,53.02,52.97,53.0,36000.0,35.4584,35.4718,35.4384,35.4584,36000.0
2006-01-26 12:05:00,53.0,53.01,52.96,52.97,38100.0,35.4584,35.4651,35.4317,35.4384,38100.0
2006-01-26 12:10:00,52.97,52.97,52.92,52.92,17700.0,35.4384,35.4384,35.4049,35.4049,17700.0
2006-01-26 12:15:00,52.92,52.94,52.89,52.94,42700.0,35.4049,35.4183,35.3849,35.4183,42700.0
2006-01-26 12:20:00,52.94,52.95,52.94,52.95,14300.0,35.4183,35.425,35.4183,35.425,14300.0
2006-01-26 12:25:00,52.94,52.95,52.94,52.94,8900.0,35.4183,35.425,35.4183,35.4183,8900.0
2006-01-26 12:30:00,52.95,52.95,52.92,52.94,12200.0,35.425,35.425,35.4049,35.4183,12200.0
2006-01-26 12:35:00,52.93,52.94,52.9,52.94,15300.0,35.4116,35.4183,35.3915,35.4183,15300.0
2006-01-26 12:40:00,52.94,52.94,52.91,52.91,16400.0,35.4183,35.4183,35.3982,35.3982,16400.0
2006-01-26 12:45:00,52.92,52.92,52.86,52.86,10400.0,35.4049,35.4049,35.3648,35.3648,10400.0
2006-01-26 12:50:00,52.86,52.87,52.77,52.82,18900.0,35.3648,35.3715,35.3046,35.338,18900.0
2006-01-26 12:55:00,52.82,52.82,52.71,52.71,21800.0,35.338,35.338,35.2644,35.2644,21800.0
2006-01-26 13:00:00,52.71,52.72,52.69,52.71,45300.0,35.2644,35.2711,35.251,35.2644,45300.0
2006-01-26 13:05:00,52.71,52.71,52.63,52.64,40900.0,35.2644,35.2644,35.2109,35.2176,40900.0
2006-01-26 13:10:00,52.64,52.64,52.5,52.55,81200.0,35.2176,35.2176,35.1239,35.1574,81200.0
2006-01-26 13:15:00,52.55,52.56,52.53,52.55,34800.0,35.1574,35.1641,35.144,35.1574,34800.0
2006-01-26 13:20:00,52.54,52.55,52.52,52.52,24600.0,35.1507,35.1574,35.1373,35.1373,24600.0
2006-01-26 13:25:00,52.52,52.52,52.45,52.45,36800.0,35.1373,35.1373,35.0905,35.0905,36800.0
2006-01-26 13:30:00,52.46,52.49,52.44,52.49,22200.0,35.0972,35.1172,35.0838,35.1172,22200.0
2006-01-26 13:35:00,52.49,52.5,52.45,52.49,23400.0,35.1172,35.1239,35.0905,35.1172,23400.0
2006-01-26 13:40:00,52.49,52.5,52.47,52.48,22000.0,35.1172,35.1239,35.1039,35.1106,22000.0
2006-01-26 13:45:00,52.48,52.49,52.4,52.47,48800.0,35.1106,35.1172,35.057,35.1039,48800.0
2006-01-26 13:50:00,52.46,52.5,52.46,52.49,32100.0,35.0972,35.1239,35.0972,35.1172,32100.0
2006-01-26 13:55:00,52.49,52.52,52.49,52.52,21300.0,35.1172,35.1373,35.1172,35.1373,21300.0
2006-01-26 14:00:00,52.52,52.55,52.49,52.53,20100.0,35.1373,35.1574,35.1172,35.144,20100.0
2006-01-26 14:05:00,52.53,52.57,52.45,52.52,59700.0,35.144,35.1708,35.0905,35.1373,59700.0
2006-01-26 14:10:00,52.52,52.54,52.5,52.52,19300.0,35.1373,35.1507,35.1239,35.1373,19300.0
2006-01-26 14:15:00,52.52,52.52,52.47,52.48,29900.0,35.1373,35.1373,35.1039,35.1106,29900.0
2006-01-26 14:20:00,52.49,52.5,52.46,52.47,10100.0,35.1172,35.1239,35.0972,35.1039,10100.0
2006-01-26 14:25:00,52.47,52.51,52.46,52.47,26200.0,35.1039,35.1306,35.0972,35.1039,26200.0
2006-01-26 14:30:00,52.47,52.47,52.42,52.44,19700.0,35.1039,35.1039,35.0704,35.0838,19700.0
2006-01-26 14:35:00,52.43,52.47,52.42,52.46,22600.0,35.0771,35.1039,35.0704,35.0972,22600.0
2006-01-26 14:40:00,52.46,52.48,52.43,52.45,43400.0,35.0972,35.1106,35.0771,35.0905,43400.0
2006-01-26 14:45:00,52.46,52.49,52.46,52.47,48800.0,35.0972,35.1172,35.0972,35.1039,48800.0
2006-01-26 14:50:00,52.47,52.48,52.42,52.46,50200.0,35.1039,35.1106,35.0704,35.0972,50200.0
2006-01-26 14:55:00,52.46,52.49,52.44,52.44,29600.0,35.0972,35.1172,35.0838,35.0838,29600.0
2006-01-26 15:00:00,52.43,52.45,52.41,52.45,53400.0,35.0771,35.0905,35.0637,35.0905,53400.0
2006-01-26 15:05:00,52.45,52.5,52.45,52.48,39400.0,35.0905,35.1239,35.0905,35.1106,39400.0
2006-01-26 15:10:00,52.48,52.49,52.47,52.47,31000.0,35.1106,35.1172,35.1039,35.1039,31000.0
2006-01-26 15:15:00,52.47,52.5,52.46,52.5,44200.0,35.1039,35.1239,35.0972,35.1239,44200.0
2006-01-26 15:20:00,52.5,52.52,52.48,52.5,22600.0,35.1239,35.1373,35.1106,35.1239,22600.0
2006-01-26 15:25:00,52.5,52.5,52.47,52.48,128800.0,35.1239,35.1239,35.1039,35.1106,128800.0
2006-01-26 15:30:00,52.48,52.55,52.47,52.53,91700.0,35.1106,35.1574,35.1039,35.144,91700.0
2006-01-26 15:35:00,52.53,52.54,52.47,52.5,67300.0,35.144,35.1507,35.1039,35.1239,67300.0
2006-01-26 15:40:00,52.5,52.54,52.5,52.53,43900.0,35.1239,35.1507,35.1239,35.144,43900.0
2006-01-26 15:45:00,52.53,52.63,52.53,52.63,62700.0,35.144,35.2109,35.144,35.2109,62700.0
2006-01-26 15:50:00,52.62,52.64,52.55,52.57,47100.0,35.2042,35.2176,35.1574,35.1708,47100.0
2006-01-26 15:55:00,52.58,52.61,52.54,52.58,65400.0,35.1775,35.1975,35.1507,35.1775,65400.0
2006-01-27 09:30:00,52.99,52.99,52.99,52.99,100.0,35.4518,35.4518,35.4518,35.4518,100.0
2006-01-27 09:35:00,52.6,52.6,52.5,52.53,72100.0,35.1908,35.1908,35.1239,35.144,72100.0
2006-01-27 09:40:00,52.54,52.57,52.38,52.38,82400.0,35.1507,35.1708,35.0436,35.0436,82400.0
2006-01-27 09:45:00,52.38,52.59,52.37,52.59,49100.0,35.0436,35.1841,35.037,35.1841,49100.0
2006-01-27 09:50:00,52.59,52.79,52.58,52.79,73300.0,35.1841,35.318,35.1775,35.318,73300.0
2006-01-27 09:55:00,52.8,52.83,52.68,52.77,34700.0,35.3246,35.3447,35.2444,35.3046,34700.0
2006-01-27 10:00:00,52.77,52.89,52.75,52.89,39900.0,35.3046,35.3849,35.2912,35.3849,39900.0
2006-01-27 10:05:00,52.9,53.12,52.9,52.95,66700.0,35.3915,35.5387,35.3915,35.425,66700.0
2006-01-27 10:10:00,52.95,53.14,52.94,53.07,44800.0,35.425,35.5521,35.4183,35.5053,44800.0
2006-01-27 10:15:00,53.07,53.22,53.07,53.18,44500.0,35.5053,35.6056,35.5053,35.5789,44500.0
2006-01-27 10:20:00,53.17,53.18,53.03,53.04,30600.0,35.5722,35.5789,35.4785,35.4852,30600.0
2006-01-27 10:25:00,53.04,53.1,52.99,53.0,47500.0,35.4852,35.5253,35.4518,35.4584,47500.0
2006-01-27 10:30:00,53.0,53.0,52.96,52.97,43100.0,35.4584,35.4584,35.4317,35.4384,43100.0
2006-01-27 10:35:00,52.97,52.97,52.84,52.91,54800.0,35.4384,35.4384,35.3514,35.3982,54800.0
2006-01-27 10:40:00,52.9,52.93,52.85,52.85,48100.0,35.3915,35.4116,35.3581,35.3581,48100.0
2006-01-27 10:45:00,52.85,52.9,52.78,52.8,45000.0,35.3581,35.3915,35.3113,35.3246,45000.0
2006-01-27 10:50:00,52.8,52.81,52.68,52.71,45200.0,35.3246,35.3313,35.2444,35.2644,45200.0
2006-01-27 10:55:00,52.72,52.83,52.72,52.79,41300.0,35.2711,35.3447,35.2711,35.318,41300.0
2006-01-27 11:00:00,52.79,52.8,52.74,52.78,29700.0,35.318,35.3246,35.2845,35.3113,29700.0
2006-01-27 11:05:00,52.78,52.81,52.76,52.81,11800.0,35.3113,35.3313,35.2979,35.3313,11800.0
2006-01-27 11:10:00,52.84,52.84,52.8,52.81,6600.0,35.3514,35.3514,35.3246,35.3313,6600.0
2006-01-27 11:15:00,52.82,52.84,52.82,52.83,11300.0,35.338,35.3514,35.338,35.3447,11300.0
2006-01-27 11:20:00,52.82,52.82,52.69,52.69,18400.0,35.338,35.338,35.251,35.251,18400.0
2006-01-27 11:25:00,52.7,52.72,52.67,52.67,38900.0,35.2577,35.2711,35.2377,35.2377,38900.0
2006-01-27 11:30:00,52.66,52.66,52.59,52.62,41100.0,35.231,35.231,35.1841,35.2042,41100.0
2006-01-27 11:35:00,52.63,52.63,52.6,52.62,20600.0,35.2109,35.2109,35.1908,35.2042,20600.0
2006-01-27 11:40:00,52.61,52.64,52.61,52.64,12700.0,35.1975,35.2176,35.1975,35.2176,12700.0
2006-01-27 11:45:00,52.63,52.65,52.61,52.64,8600.0,35.2109,35.2243,35.1975,35.2176,8600.0
2006-01-27 11:50:00,52.65,52.7,52.65,52.7,39000.0,35.2243,35.2577,35.2243,35.2577,39000.0
2006-01-27 11:55:00,52.7,52.7,52.68,52.7,13800.0,35.2577,35.2577,35.2444,35.2577,13800.0
2006-01-27 12:00:00,52.7,52.7,52.69,52.69,7400.0,35.2577,35.2577,35.251,35.251,7400.0
2006-01-27 12:05:00,52.69,52.7,52.68,52.68,3900.0,35.251,35.2577,35.2444,35.2444,3900.0
2006-01-27 12:10:00,52.69,52.7,52.69,52.7,19000.0,35.251,35.2577,35.251,35.2577,19000.0
2006-01-27 12:15:00,52.7,52.7,52.63,52.64,17200.0,35.2577,35.2577,35.2109,35.2176,17200.0
2006-01-27 12:20:00,52.64,52.67,52.63,52.64,15400.0,35.2176,35.2377,35.2109,35.2176,15400.0
2006-01-27 12:25:00,52.64,52.64,52.63,52.64,9100.0,35.2176,35.2176,35.2109,35.2176,9100.0
2006-01-27 12:30:00,52.64,52.64,52.61,52.61,29700.0,35.2176,35.2176,35.1975,35.1975,29700.0
2006-01-27 12:35:00,52.61,52.61,52.57,52.59,50100.0,35.1975,35.1975,35.1708,35.1841,50100.0
2006-01-27 12:40:00,52.6,52.6,52.59,52.6,5200.0,35.1908,35.1908,35.1841,35.1908,5200.0
2006-01-27 12:45:00,52.6,52.63,52.59,52.63,33000.0,35.1908,35.2109,35.1841,35.2109,33000.0
2006-01-27 12:50:00,52.63,52.66,52.62,52.63,111400.0,35.2109,35.231,35.2042,35.2109,111400.0
2006-01-27 12:55:00,52.63,52.63,52.59,52.6,50700.0,35.2109,35.2109,35.1841,35.1908,50700.0
2006-01-27 13:00:00,52.6,52.6,52.59,52.6,10100.0,35.1908,35.1908,35.1841,35.1908,10100.0
2006-01-27 13:05:00,52.59,52.64,52.59,52.64,30300.0,35.1841,35.2176,35.1841,35.2176,30300.0
2006-01-27 13:10:00,52.63,52.65,52.6,52.61,15700.0,35.2109,35.2243,35.1908,35.1975,15700.0
2006-01-27 13:15:00,52.62,52.66,52.62,52.66,13400.0,35.2042,35.231,35.2042,35.231,13400.0
2006-01-27 13:20:00,52.66,52.69,52.65,52.69,8200.0,35.231,35.251,35.2243,35.251,8200.0
2006-01-27 13:25:00,52.68,52.69,52.66,52.67,7000.0,35.2444,35.251,35.231,35.2377,7000.0
2006-01-27 13:30:00,52.67,52.67,52.57,52.59,21800.0,35.2377,35.2377,35.1708,35.1841,21800.0
2006-01-27 13:35:00,52.6,52.6,52.51,52.52,25200.0,35.1908,35.1908,35.1306,35.1373,25200.0
2006-01-27 13:40:00,52.51,52.51,52.4,52.42,31300.0,35.1306,35.1306,35.057,35.0704,31300.0
2006-01-27 13:45:00,52.4,52.42,52.33,52.38,29700.0,35.057,35.0704,35.0102,35.0436,29700.0
2006-01-27 13:50:00,52.4,52.46,52.4,52.46,10800.0,35.057,35.0972,35.057,35.0972,10800.0
2006-01-27 13:55:00,52.47,52.5,52.47,52.5,12000.0,35.1039,35.1239,35.1039,35.1239,12000.0
2006-01-27 14:00:00,52.5,52.62,52.5,52.62,16100.0,35.1239,35.2042,35.1239,35.2042,16100.0
2006-01-27 14:05:00,52.62,52.66,52.62,52.64,14700.0,35.2042,35.231,35.2042,35.2176,14700.0
2006-01-27 14:10:00,52.63,52.65,52.62,52.62,12900.0,35.2109,35.2243,35.2042,35.2042,12900.0
2006-01-27 14:15:00,52.62,52.63,52.6,52.6,36700.0,35.2042,35.2109,35.1908,35.1908,36700.0
2006-01-27 14:20:00,52.6,52.66,52.59,52.65,14700.0,35.1908,35.231,35.1841,35.2243,14700.0
2006-01-27 14:25:00,52.64,52.64,52.58,52.6,16100.0,35.2176,35.2176,35.1775,35.1908,16100.0
2006-01-27 14:30:00,52.59,52.6,52.55,52.55,25900.0,35.1841,35.1908,35.1574,35.1574,25900.0
2006-01-27 14:35:00,52.53,52.54,52.48,52.48,8600.0,35.144,35.1507,35.1106,35.1106,8600.0
2006-01-27 14:40:00,52.48,52.52,52.47,52.52,12400.0,35.1106,35.1373,35.1039,35.1373,12400.0
2006-01-27 14:45:00,52.52,52.55,52.5,52.51,26700.0,35.1373,35.1574,35.1239,35.1306,26700.0
2006-01-27 14:50:00,52.52,52.56,52.52,52.56,9400.0,35.1373,35.1641,35.1373,35.1641,9400.0
2006-01-27 14:55:00,52.56,52.57,52.54,52.54,14900.0,35.1641,35.1708,35.1507,35.1507,14900.0
2006-01-27 15:00:00,52.55,52.6,52.55,52.59,17400.0,35.1574,35.1908,35.1574,35.1841,17400.0
2006-01-27 15:05:00,52.59,52.6,52.58,52.6,27400.0,35.1841,35.1908,35.1775,35.1908,27400.0
2006-01-27 15:10:00,52.6,52.63,52.6,52.63,16500.0,35.1908,35.2109,35.1908,35.2109,16500.0
2006-01-27 15:15:00,52.63,52.63,52.59,52.59,30100.0,35.2109,35.2109,35.1841,35.1841,30100.0
2006-01-27 15:20:00,52.59,52.6,52.57,52.59,24500.0,35.1841,35.1908,35.1708,35.1841,24500.0
2006-01-27 15:25:00,52.59,52.6,52.58,52.59,27000.0,35.1841,35.1908,35.1775,35.1841,27000.0
2006-01-27 15:30:00,52.59,52.59,52.54,52.54,49000.0,35.1841,35.1841,35.1507,35.1507,49000.0
2006-01-27 15:35:00,52.55,52.55,52.49,52.5,24400.0,35.1574,35.1574,35.1172,35.1239,24400.0
2006-01-27 15:40:00,52.5,52.5,52.41,52.47,40000.0,35.1239,35.1239,35.0637,35.1039,40000.0
2006-01-27 15:45:00,52.47,52.47,52.45,52.46,27200.0,35.1039,35.1039,35.0905,35.0972,27200.0
2006-01-27 15:50:00,52.46,52.46,52.45,52.45,17900.0,35.0972,35.0972,35.0905,35.0905,17900.0
2006-01-27 15:55:00,52.45,52.46,52.37,52.4,132300.0,35.0905,35.0972,35.037,35.057,132300.0
2006-01-30 09:30:00,52.4,52.4,52.35,52.35,55500.0,35.057,35.057,35.0236,35.0236,55500.0
2006-01-30 09:35:00,52.34,52.4,52.23,52.32,88400.0,35.0169,35.057,34.9433,35.0035,88400.0
2006-01-30 09:40:00,52.32,52.33,52.22,52.33,28700.0,35.0035,35.0102,34.9366,35.0102,28700.0
2006-01-30 09:45:00,52.33,52.37,52.3,52.34,62000.0,35.0102,35.037,34.9901,35.0169,62000.0
2006-01-30 09:50:00,52.35,52.35,52.3,52.34,45300.0,35.0236,35.0236,34.9901,35.0169,45300.0
2006-01-30 09:55:00,52.34,52.37,52.32,52.37,19300.0,35.0169,35.037,35.0035,35.037,19300.0
2006-01-30 10:00:00,52.36,52.39,52.34,52.35,172100.0,35.0303,35.0503,35.0169,35.0236,172100.0
2006-01-30 10:05:00,52.35,52.38,52.33,52.33,32200.0,35.0236,35.0436,35.0102,35.0102,32200.0
2006-01-30 10:10:00,52.33,52.34,52.3,52.33,57900.0,35.0102,35.0169,34.9901,35.0102,57900.0
2006-01-30 10:15:00,52.34,52.37,52.31,52.31,21500.0,35.0169,35.037,34.9968,34.9968,21500.0
2006-01-30 10:20:00,52.31,52.34,52.3,52.33,35200.0,34.9968,35.0169,34.9901,35.0102,35200.0
2006-01-30 10:25:00,52.32,52.34,52.3,52.31,18000.0,35.0035,35.0169,34.9901,34.9968,18000.0
2006-01-30 10:30:00,52.31,52.34,52.31,52.32,42200.0,34.9968,35.0169,34.9968,35.0035,42200.0
2006-01-30 10:35:00,52.33,52.34,52.33,52.34,20000.0,35.0102,35.0169,35.0102,35.0169,20000.0
2006-01-30 10:40:00,52.33,52.39,52.32,52.39,27900.0,35.0102,35.0503,35.0035,35.0503,27900.0
2006-01-30 10:45:00,52.38,52.4,52.35,52.39,108300.0,35.0436,35.057,35.0236,35.0503,108300.0
2006-01-30 10:50:00,52.39,52.4,52.37,52.39,18300.0,35.0503,35.057,35.037,35.0503,18300.0
2006-01-30 10:55:00,52.39,52.4,52.37,52.39,24300.0,35.0503,35.057,35.037,35.0503,24300.0
2006-01-30 11:00:00,52.38,52.41,52.37,52.38,18900.0,35.0436,35.0637,35.037,35.0436,18900.0
2006-01-30 11:05:00,52.37,52.38,52.33,52.34,21000.0,35.037,35.0436,35.0102,35.0169,21000.0
2006-01-30 11:10:00,52.35,52.4,52.34,52.4,21900.0,35.0236,35.057,35.0169,35.057,21900.0
2006-01-30 11:15:00,52.39,52.4,52.37,52.38,12500.0,35.0503,35.057,35.037,35.0436,12500.0
2006-01-30 11:20:00,52.38,52.4,52.38,52.4,16700.0,35.0436,35.057,35.0436,35.057,16700.0
2006-01-30 11:25:00,52.4,52.49,52.38,52.49,38500.0,35.057,35.1172,35.0436,35.1172,38500.0
2006-01-30 11:30:00,52.49,52.59,52.47,52.59,20200.0,35.1172,35.1841,35.1039,35.1841,20200.0
2006-01-30 11:35:00,52.59,52.73,52.58,52.73,15100.0,35.1841,35.2778,35.1775,35.2778,15100.0
2006-01-30 11:40:00,52.73,52.74,52.69,52.71,21500.0,35.2778,35.2845,35.251,35.2644,21500.0
2006-01-30 11:45:00,52.71,52.73,52.69,52.72,83400.0,35.2644,35.2778,35.251,35.2711,83400.0
2006-01-30 11:50:00,52.7,52.72,52.52,52.56,34700.0,35.2577,35.2711,35.1373,35.1641,34700.0
2006-01-30 11:55:00,52.56,52.57,52.48,52.48,14000.0,35.1641,35.1708,35.1106,35.1106,14000.0
2006-01-30 12:00:00,52.47,52.49,52.47,52.49,7300.0,35.1039,35.1172,35.1039,35.1172,7300.0
2006-01-30 12:05:00,52.5,52.5,52.47,52.5,5600.0,35.1239,35.1239,35.1039,35.1239,5600.0
2006-01-30 12:10:00,52.5,52.55,52.5,52.55,5300.0,35.1239,35.1574,35.1239,35.1574,5300.0
2006-01-30 12:15:00,52.55,52.61,52.54,52.61,5900.0,35.1574,35.1975,35.1507,35.1975,5900.0
2006-01-30 12:20:00,52.59,52.6,52.52,52.52,8900.0,35.1841,35.1908,35.1373,35.1373,8900.0
2006-01-30 12:25:00,52.52,52.52,52.43,52.44,7300.0,35.1373,35.1373,35.0771,35.0838,7300.0
2006-01-30 12:30:00,52.44,52.49,52.43,52.48,6000.0,35.0838,35.1172,35.0771,35.1106,6000.0
2006-01-30 12:35:00,52.49,52.49,52.42,52.42,11900.0,35.1172,35.1172,35.0704,35.0704,11900.0
2006-01-30 12:40:00,52.42,52.45,52.41,52.44,4600.0,35.0704,35.0905,35.0637,35.0838,4600.0
2006-01-30 12:45:00,52.43,52.44,52.38,52.38,6600.0,35.0771,35.0838,35.0436,35.0436,6600.0
2006-01-30 12:50:00,52.38,52.38,52.24,52.25,15700.0,35.0436,35.0436,34.95,34.9567,15700.0
2006-01-30 12:55:00,52.25,52.3,52.25,52.28,12100.0,34.9567,34.9901,34.9567,34.9767,12100.0
2006-01-30 13:00:00,52.29,52.29,52.24,52.24,11800.0,34.9834,34.9834,34.95,34.95,11800.0
2006-01-30 13:05:00,52.24,52.24,52.08,52.08,47300.0,34.95,34.95,34.8429,34.8429,47300.0
2006-01-30 13:10:00,52.09,52.09,52.0,52.01,83100.0,34.8496,34.8496,34.7894,34.7961,83100.0
2006-01-30 13:15:00,52.01,52.06,52.0,52.03,27500.0,34.7961,34.8296,34.7894,34.8095,27500.0
2006-01-30 13:20:00,52.03,52.04,51.98,51.99,255400.0,34.8095,34.8162,34.776,34.7827,255400.0
2006-01-30 13:25:00,51.99,52.04,51.99,52.04,20700.0,34.7827,34.8162,34.7827,34.8162,20700.0
2006-01-30 13:30:00,52.04,52.06,52.01,52.01,21200.0,34.8162,34.8296,34.7961,34.7961,21200.0
2006-01-30 13:35:00,52.02,52.03,51.98,51.98,14400.0,34.8028,34.8095,34.776,34.776,14400.0
2006-01-30 13:40:00,51.98,52.0,51.97,51.98,51300.0,34.776,34.7894,34.7693,34.776,51300.0
2006-01-30 13:45:00,51.98,51.99,51.98,51.99,16400.0,34.776,34.7827,34.776,34.7827,16400.0
2006-01-30 13:50:00,51.99,51.99,51.97,51.98,19900.0,34.7827,34.7827,34.7693,34.776,19900.0
2006-01-30 13:55:00,51.99,51.99,51.96,51.97,22300.0,34.7827,34.7827,34.7627,34.7693,22300.0
2006-01-30 14:00:00,51.97,51.97,51.93,51.96,15700.0,34.7693,34.7693,34.7426,34.7627,15700.0
2006-01-30 14:05:00,51.96,51.98,51.94,51.98,18900.0,34.7627,34.776,34.7493,34.776,18900.0
2006-01-30 14:10:00,51.97,52.0,51.96,51.98,20100.0,34.7693,34.7894,34.7627,34.776,20100.0
2006-01-30 14:15:00,51.97,51.98,51.95,51.96,7000.0,34.7693,34.776,34.756,34.7627,7000.0
2006-01-30 14:20:00,51.96,51.98,51.95,51.98,13900.0,34.7627,34.776,34.756,34.776,13900.0
2006-01-30 14:25:00,51.98,51.99,51.95,51.98,13500.0,34.776,34.7827,34.756,34.776,13500.0
2006-01-30 14:30:00,51.99,52.0,51.99,51.99,7600.0,34.7827,34.7894,34.7827,34.7827,7600.0
2006-01-30 14:35:00,52.0,52.0,51.98,51.99,24300.0,34.7894,34.7894,34.776,34.7827,24300.0
2006-01-30 14:40:00,51.99,52.0,51.97,51.98,12900.0,34.7827,34.7894,34.7693,34.776,12900.0
2006-01-30 14:45:00,51.97,51.99,51.97,51.99,11700.0,34.7693,34.7827,34.7693,34.7827,11700.0
2006-01-30 14:50:00,51.98,52.0,51.98,51.98,14100.0,34.776,34.7894,34.776,34.776,14100.0
2006-01-30 14:55:00,51.99,52.0,51.98,51.99,312500.0,34.7827,34.7894,34.776,34.7827,312500.0
2006-01-30 15:00:00,51.98,51.98,51.94,51.97,14600.0,34.776,34.776,34.7493,34.7693,14600.0
2006-01-30 15:05:00,51.97,51.97,51.96,51.97,17000.0,34.7693,34.7693,34.7627,34.7693,17000.0
2006-01-30 15:10:00,51.97,52.0,51.96,52.0,56900.0,34.7693,34.7894,34.7627,34.7894,56900.0
2006-01-30 15:15:00,52.0,52.01,51.97,52.01,26300.0,34.7894,34.7961,34.7693,34.7961,26300.0
2006-01-30 15:20:00,52.0,52.0,51.93,51.96,44200.0,34.7894,34.7894,34.7426,34.7627,44200.0
2006-01-30 15:25:00,51.96,51.97,51.95,51.96,17800.0,34.7627,34.7693,34.756,34.7627,17800.0
2006-01-30 15:30:00,51.97,51.99,51.96,51.97,29400.0,34.7693,34.7827,34.7627,34.7693,29400.0
2006-01-30 15:35:00,51.96,51.98,51.96,51.96,34200.0,34.7627,34.776,34.7627,34.7627,34200.0
2006-01-30 15:40:00,51.96,51.97,51.94,51.96,46700.0,34.7627,34.7693,34.7493,34.7627,46700.0
2006-01-30 15:45:00,51.95,51.97,51.91,51.91,44800.0,34.756,34.7693,34.7292,34.7292,44800.0
2006-01-30 15:50:00,51.91,51.92,51.89,51.9,84500.0,34.7292,34.7359,34.7158,34.7225,84500.0
2006-01-30 15:55:00,51.9,51.91,51.81,51.83,119500.0,34.7225,34.7292,34.6623,34.6757,119500.0
2006-01-31 09:30:00,51.8,51.81,51.76,51.81,104800.0,34.6556,34.6623,34.6289,34.6623,104800.0
2006-01-31 09:35:00,51.8,51.82,51.76,51.8,82100.0,34.6556,34.669,34.6289,34.6556,82100.0
2006-01-31 09:40:00,51.77,51.87,51.76,51.87,70100.0,34.6355,34.7024,34.6289,34.7024,70100.0
2006-01-31 09:45:00,51.87,51.87,51.81,51.82,40400.0,34.7024,34.7024,34.6623,34.669,40400.0
2006-01-31 09:50:00,51.81,51.85,51.8,51.84,66600.0,34.6623,34.6891,34.6556,34.6824,66600.0
2006-01-31 09:55:00,51.84,51.89,51.83,51.89,18800.0,34.6824,34.7158,34.6757,34.7158,18800.0
2006-01-31 10:00:00,51.9,51.9,51.87,51.89,46300.0,34.7225,34.7225,34.7024,34.7158,46300.0
2006-01-31 10:05:00,51.88,51.9,51.88,51.88,27100.0,34.7091,34.7225,34.7091,34.7091,27100.0
2006-01-31 10:10:00,51.87,51.89,51.84,51.85,31200.0,34.7024,34.7158,34.6824,34.6891,31200.0
2006-01-31 10:15:00,51.85,51.85,51.79,51.79,86500.0,34.6891,34.6891,34.6489,34.6489,86500.0
2006-01-31 10:20:00,51.78,51.78,51.7,51.73,45100.0,34.6422,34.6422,34.5887,34.6088,45100.0
2006-01-31 10:25:00,51.73,51.75,51.71,51.71,53100.0,34.6088,34.6222,34.5954,34.5954,53100.0
2006-01-31 10:30:00,51.71,51.75,51.7,51.75,124200.0,34.5954,34.6222,34.5887,34.6222,124200.0
2006-01-31 10:35:00,51.74,51.74,51.7,51.74,26400.0,34.6155,34.6155,34.5887,34.6155,26400.0
2006-01-31 10:40:00,51.74,51.75,51.66,51.67,37000.0,34.6155,34.6222,34.562,34.5686,37000.0
2006-01-31 10:45:00,51.67,51.72,51.65,51.72,25600.0,34.5686,34.6021,34.5553,34.6021,25600.0
2006-01-31 10:50:00,51.71,51.72,51.7,51.7,173700.0,34.5954,34.6021,34.5887,34.5887,173700.0
2006-01-31 10:55:00,51.71,51.77,51.69,51.76,27800.0,34.5954,34.6355,34.582,34.6289,27800.0
2006-01-31 11:00:00,51.77,51.82,51.76,51.79,35700.0,34.6355,34.669,34.6289,34.6489,35700.0
2006-01-31 11:05:00,51.79,51.86,51.78,51.86,28900.0,34.6489,34.6958,34.6422,34.6958,28900.0
2006-01-31 11:10:00,51.86,51.92,51.85,51.9,54300.0,34.6958,34.7359,34.6891,34.7225,54300.0
2006-01-31 11:15:00,51.9,51.94,51.88,51.94,55900.0,34.7225,34.7493,34.7091,34.7493,55900.0
2006-01-31 11:20:00,51.95,51.97,51.94,51.96,101000.0,34.756,34.7693,34.7493,34.7627,101000.0
2006-01-31 11:25:00,51.96,52.0,51.95,51.99,98300.0,34.7627,34.7894,34.756,34.7827,98300.0
2006-01-31 11:30:00,51.98,51.98,51.89,51.92,49200.0,34.776,34.776,34.7158,34.7359,49200.0
2006-01-31 11:35:00,51.9,51.92,51.81,51.82,23600.0,34.7225,34.7359,34.6623,34.669,23600.0
2006-01-31 11:40:00,51.83,51.83,51.76,51.78,18000.0,34.6757,34.6757,34.6289,34.6422,18000.0
2006-01-31 11:45:00,51.8,51.83,51.78,51.8,16300.0,34.6556,34.6757,34.6422,34.6556,16300.0
2006-01-31 11:50:00,51.79,51.82,51.78,51.78,43700.0,34.6489,34.669,34.6422,34.6422,43700.0
2006-01-31 11:55:00,51.77,51.81,51.73,51.76,14600.0,34.6355,34.6623,34.6088,34.6289,14600.0
2006-01-31 12:00:00,51.79,51.81,51.77,51.78,11200.0,34.6489,34.6623,34.6355,34.6422,11200.0
2006-01-31 12:05:00,51.77,51.79,51.76,51.78,6400.0,34.6355,34.6489,34.6289,34.6422,6400.0
2006-01-31 12:10:00,51.78,51.78,51.71,51.72,14900.0,34.6422,34.6422,34.5954,34.6021,14900.0
2006-01-31 12:15:00,51.74,51.75,51.72,51.73,5900.0,34.6155,34.6222,34.6021,34.6088,5900.0
2006-01-31 12:20:00,51.74,51.77,51.74,51.74,19200.0,34.6155,34.6355,34.6155,34.6155,19200.0
2006-01-31 12:25:00,51.75,51.78,51.74,51.77,15100.0,34.6222,34.6422,34.6155,34.6355,15100.0
2006-01-31 12:30:00,51.77,51.78,51.76,51.76,69300.0,34.6355,34.6422,34.6289,34.6289,69300.0
2006-01-31 12:35:00,51.76,51.77,51.71,51.76,10000.0,34.6289,34.6355,34.5954,34.6289,10000.0
2006-01-31 12:40:00,51.77,51.77,51.74,51.75,30400.0,34.6355,34.6355,34.6155,34.6222,30400.0
2006-01-31 12:45:00,51.75,51.75,51.72,51.72,4100.0,34.6222,34.6222,34.6021,34.6021,4100.0
2006-01-31 12:50:00,51.72,51.72,51.69,51.7,19500.0,34.6021,34.6021,34.582,34.5887,19500.0
2006-01-31 12:55:00,51.7,51.7,51.61,51.64,22800.0,34.5887,34.5887,34.5285,34.5486,22800.0
2006-01-31 13:00:00,51.64,51.64,51.61,51.61,9300.0,34.5486,34.5486,34.5285,34.5285,9300.0
2006-01-31 13:05:00,51.61,51.62,51.56,51.57,20200.0,34.5285,34.5352,34.495,34.5017,20200.0
2006-01-31 13:10:00,51.57,51.58,51.54,51.54,13900.0,34.5017,34.5084,34.4817,34.4817,13900.0
2006-01-31 13:15:00,51.54,51.56,51.51,51.56,19800.0,34.4817,34.495,34.4616,34.495,19800.0
2006-01-31 13:20:00,51.55,51.58,51.54,51.55,16400.0,34.4884,34.5084,34.4817,34.4884,16400.0
2006-01-31 13:25:00,51.57,51.59,51.55,51.56,11200.0,34.5017,34.5151,34.4884,34.495,11200.0
2006-01-31 13:30:00,51.56,51.61,51.56,51.57,15800.0,34.495,34.5285,34.495,34.5017,15800.0
2006-01-31 13:35:00,51.58,51.61,51.58,51.6,15200.0,34.5084,34.5285,34.5084,34.5218,15200.0
2006-01-31 13:40:00,51.61,51.66,51.58,51.66,15900.0,34.5285,34.562,34.5084,34.562,15900.0
2006-01-31 13:45:00,51.66,51.67,51.63,51.64,6100.0,34.562,34.5686,34.5419,34.5486,6100.0
2006-01-31 13:50:00,51.64,51.74,51.63,51.74,19900.0,34.5486,34.6155,34.5419,34.6155,19900.0
2006-01-31 13:55:00,51.72,51.74,51.68,51.72,20200.0,34.6021,34.6155,34.5753,34.6021,20200.0
2006-01-31 14:00:00,51.74,51.76,51.73,51.73,31700.0,34.6155,34.6289,34.6088,34.6088,31700.0
2006-01-31 14:05:00,51.73,51.78,51.73,51.76,8800.0,34.6088,34.6422,34.6088,34.6289,8800.0
2006-01-31 14:10:00,51.76,51.76,51.66,51.72,13700.0,34.6289,34.6289,34.562,34.6021,13700.0
2006-01-31 14:15:00,51.71,51.76,51.62,51.67,18900.0,34.5954,34.6289,34.5352,34.5686,18900.0
2006-01-31 14:20:00,51.67,51.67,51.48,51.48,36800.0,34.5686,34.5686,34.4415,34.4415,36800.0
2006-01-31 14:25:00,51.48,51.62,51.48,51.6,17800.0,34.4415,34.5352,34.4415,34.5218,17800.0
2006-01-31 14:30:00,51.63,51.63,51.54,51.57,63100.0,34.5419,34.5419,34.4817,34.5017,63100.0
2006-01-31 14:35:00,51.57,51.67,51.55,51.67,30400.0,34.5017,34.5686,34.4884,34.5686,30400.0
2006-01-31 14:40:00,51.66,51.69,51.63,51.66,34300.0,34.562,34.582,34.5419,34.562,34300.0
2006-01-31 14:45:00,51.67,51.73,51.67,51.7,25400.0,34.5686,34.6088,34.5686,34.5887,25400.0
2006-01-31 14:50:00,51.7,51.71,51.67,51.7,15200.0,34.5887,34.5954,34.5686,34.5887,15200.0
2006-01-31 14:55:00,51.72,51.84,51.71,51.81,30900.0,34.6021,34.6824,34.5954,34.6623,30900.0
2006-01-31 15:00:00,51.82,51.88,51.81,51.84,48300.0,34.669,34.7091,34.6623,34.6824,48300.0
2006-01-31 15:05:00,51.83,51.9,51.82,51.89,22900.0,34.6757,34.7225,34.669,34.7158,22900.0
2006-01-31 15:10:00,51.87,51.9,51.85,51.89,30100.0,34.7024,34.7225,34.6891,34.7158,30100.0
2006-01-31 15:15:00,51.87,51.9,51.85,51.88,28100.0,34.7024,34.7225,34.6891,34.7091,28100.0
2006-01-31 15:20:00,51.88,51.92,51.87,51.91,30200.0,34.7091,34.7359,34.7024,34.7292,30200.0
2006-01-31 15:25:00,51.91,51.99,51.91,51.99,29700.0,34.7292,34.7827,34.7292,34.7827,29700.0
2006-01-31 15:30:00,51.98,52.02,51.98,52.0,61400.0,34.776,34.8028,34.776,34.7894,61400.0
2006-01-31 15:35:00,51.99,52.0,51.94,51.97,67100.0,34.7827,34.7894,34.7493,34.7693,67100.0
2006-01-31 15:40:00,51.96,51.96,51.86,51.88,42600.0,34.7627,34.7627,34.6958,34.7091,42600.0
2006-01-31 15:45:00,51.9,51.92,51.85,51.92,46300.0,34.7225,34.7359,34.6891,34.7359,46300.0
2006-01-31 15:50:00,51.9,51.91,51.88,51.89,38800.0,34.7225,34.7292,34.7091,34.7158,38800.0
2006-01-31 15:55:00,51.88,51.88,51.78,51.8,82700.0,34.7091,34.7091,34.6422,34.6556,82700.0
2006-02-01 09:30:00,51.77,51.9,51.63,51.81,83500.0,34.6355,34.7225,34.5419,34.6623,83500.0
2006-02-01 09:35:00,51.81,51.9,51.69,51.75,43000.0,34.6623,34.7225,34.582,34.6222,43000.0
2006-02-01 09:40:00,51.75,51.75,51.7,51.73,80300.0,34.6222,34.6222,34.5887,34.6088,80300.0
2006-02-01 09:45:00,51.73,51.73,51.65,51.66,20200.0,34.6088,34.6088,34.5553,34.562,20200.0
2006-02-01 09:50:00,51.66,51.7,51.65,51.65,59000.0,34.562,34.5887,34.5553,34.5553,59000.0
2006-02-01 09:55:00,51.66,51.72,51.61,51.61,34100.0,34.562,34.6021,34.5285,34.5285,34100.0
2006-02-01 10:00:00,51.61,51.69,51.61,51.69,20000.0,34.5285,34.582,34.5285,34.582,20000.0
2006-02-01 10:05:00,51.68,51.71,51.68,51.71,53600.0,34.5753,34.5954,34.5753,34.5954,53600.0
2006-02-01 10:10:00,51.73,51.75,51.65,51.66,34900.0,34.6088,34.6222,34.5553,34.562,34900.0
2006-02-01 10:15:00,51.68,51.68,51.62,51.66,42300.0,34.5753,34.5753,34.5352,34.562,42300.0
2006-02-01 10:20:00,51.62,51.71,51.61,51.67,13100.0,34.5352,34.5954,34.5285,34.5686,13100.0
2006-02-01 10:25:00,51.65,51.67,51.6,51.61,94700.0,34.5553,34.5686,34.5218,34.5285,94700.0
2006-02-01 10:30:00,51.61,51.68,51.58,51.65,114400.0,34.5285,34.5753,34.5084,34.5553,114400.0
2006-02-01 10:35:00,51.65,51.69,51.64,51.69,29700.0,34.5553,34.582,34.5486,34.582,29700.0
2006-02-01 10:40:00,51.69,51.69,51.66,51.69,14300.0,34.582,34.582,34.562,34.582,14300.0
2006-02-01 10:45:00,51.69,51.69,51.66,51.69,18100.0,34.582,34.582,34.562,34.582,18100.0
2006-02-01 10:50:00,51.69,51.7,51.67,51.69,16000.0,34.582,34.5887,34.5686,34.582,16000.0
2006-02-01 10:55:00,51.69,51.72,51.68,51.69,50600.0,34.582,34.6021,34.5753,34.582,50600.0
2006-02-01 11:00:00,51.69,51.72,51.68,51.7,74900.0,34.582,34.6021,34.5753,34.5887,74900.0
2006-02-01 11:05:00,51.69,51.7,51.68,51.7,61700.0,34.582,34.5887,34.5753,34.5887,61700.0
2006-02-01 11:10:00,51.7,51.71,51.67,51.69,53100.0,34.5887,34.5954,34.5686,34.582,53100.0
2006-02-01 11:15:00,51.69,51.69,51.66,51.68,61100.0,34.582,34.582,34.562,34.5753,61100.0
2006-02-01 11:20:00,51.68,51.7,51.66,51.7,16400.0,34.5753,34.5887,34.562,34.5887,16400.0
2006-02-01 11:25:00,51.69,51.7,51.66,51.67,45000.0,34.582,34.5887,34.562,34.5686,45000.0
2006-02-01 11:30:00,51.66,51.67,51.64,51.64,48300.0,34.562,34.5686,34.5486,34.5486,48300.0
2006-02-01 11:35:00,51.64,51.65,51.62,51.63,24500.0,34.5486,34.5553,34.5352,34.5419,24500.0
2006-02-01 11:40:00,51.64,51.65,51.63,51.65,25300.0,34.5486,34.5553,34.5419,34.5553,25300.0
2006-02-01 11:45:00,51.64,51.64,51.63,51.64,10800.0,34.5486,34.5486,34.5419,34.5486,10800.0
2006-02-01 11:50:00,51.63,51.65,51.61,51.64,37500.0,34.5419,34.5553,34.5285,34.5486,37500.0
2006-02-01 11:55:00,51.63,51.65,51.61,51.61,11600.0,34.5419,34.5553,34.5285,34.5285,11600.0
2006-02-01 12:00:00,51.62,51.65,51.62,51.65,64200.0,34.5352,34.5553,34.5352,34.5553,64200.0
2006-02-01 12:05:00,51.65,51.65,51.62,51.62,4800.0,34.5553,34.5553,34.5352,34.5352,4800.0
2006-02-01 12:10:00,51.62,51.63,51.58,51.59,260000.0,34.5352,34.5419,34.5084,34.5151,260000.0
2006-02-01 12:15:00,51.58,51.6,51.58,51.58,13400.0,34.5084,34.5218,34.5084,34.5084,13400.0
2006-02-01 12:20:00,51.58,51.61,51.55,51.6,32300.0,34.5084,34.5285,34.4884,34.5218,32300.0
2006-02-01 12:25:00,51.6,51.61,51.6,51.6,25400.0,34.5218,34.5285,34.5218,34.5218,25400.0
2006-02-01 12:30:00,51.61,51.61,51.52,51.52,18400.0,34.5285,34.5285,34.4683,34.4683,18400.0
2006-02-01 12:35:00,51.52,51.56,51.52,51.52,34600.0,34.4683,34.495,34.4683,34.4683,34600.0
2006-02-01 12:40:00,51.52,51.52,51.47,51.49,12100.0,34.4683,34.4683,34.4348,34.4482,12100.0
2006-02-01 12:45:00,51.49,51.49,51.46,51.47,10300.0,34.4482,34.4482,34.4281,34.4348,10300.0
2006-02-01 12:50:00,51.47,51.51,51.47,51.5,30900.0,34.4348,34.4616,34.4348,34.4549,30900.0
2006-02-01 12:55:00,51.49,51.51,51.49,51.5,18800.0,34.4482,34.4616,34.4482,34.4549,18800.0
2006-02-01 13:00:00,51.49,51.51,51.49,51.5,31300.0,34.4482,34.4616,34.4482,34.4549,31300.0
2006-02-01 13:05:00,51.49,51.54,51.49,51.54,16000.0,34.4482,34.4817,34.4482,34.4817,16000.0
2006-02-01 13:10:00,51.53,51.6,51.52,51.56,43100.0,34.475,34.5218,34.4683,34.495,43100.0
2006-02-01 13:15:00,51.56,51.56,51.55,51.55,20300.0,34.495,34.495,34.4884,34.4884,20300.0
2006-02-01 13:20:00,51.55,51.6,51.55,51.58,11400.0,34.4884,34.5218,34.4884,34.5084,11400.0
2006-02-01 13:25:00,51.59,51.68,51.59,51.65,6700.0,34.5151,34.5753,34.5151,34.5553,6700.0
2006-02-01 13:30:00,51.65,51.7,51.64,51.68,32700.0,34.5553,34.5887,34.5486,34.5753,32700.0
2006-02-01 13:35:00,51.7,51.73,51.67,51.73,47000.0,34.5887,34.6088,34.5686,34.6088,47000.0
2006-02-01 13:40:00,51.73,51.74,51.7,51.7,50500.0,34.6088,34.6155,34.5887,34.5887,50500.0
2006-02-01 13:45:00,51.71,51.73,51.69,51.71,33600.0,34.5954,34.6088,34.582,34.5954,33600.0
2006-02-01 13:50:00,51.71,51.75,51.7,51.75,17600.0,34.5954,34.6222,34.5887,34.6222,17600.0
2006-02-01 13:55:00,51.76,51.78,51.75,51.77,18600.0,34.6289,34.6422,34.6222,34.6355,18600.0
2006-02-01 14:00:00,51.78,51.91,51.78,51.91,30700.0,34.6422,34.7292,34.6422,34.7292,30700.0
2006-02-01 14:05:00,51.92,51.99,51.91,51.99,29100.0,34.7359,34.7827,34.7292,34.7827,29100.0
2006-02-01 14:10:00,51.99,52.17,51.99,52.17,272100.0,34.7827,34.9032,34.7827,34.9032,272100.0
2006-02-01 14:15:00,52.16,52.27,52.16,52.21,47800.0,34.8965,34.9701,34.8965,34.9299,47800.0
2006-02-01 14:20:00,52.19,52.19,52.01,52.01,26600.0,34.9165,34.9165,34.7961,34.7961,26600.0
2006-02-01 14:25:00,52.01,52.01,51.94,51.99,41200.0,34.7961,34.7961,34.7493,34.7827,41200.0
2006-02-01 14:30:00,52.0,52.17,51.99,52.15,41600.0,34.7894,34.9032,34.7827,34.8898,41600.0
2006-02-01 14:35:00,52.15,52.24,52.14,52.23,40100.0,34.8898,34.95,34.8831,34.9433,40100.0
2006-02-01 14:40:00,52.23,52.25,52.16,52.19,45400.0,34.9433,34.9567,34.8965,34.9165,45400.0
2006-02-01 14:45:00,52.19,52.22,52.11,52.15,56500.0,34.9165,34.9366,34.863,34.8898,56500.0
2006-02-01 14:50:00,52.14,52.16,52.09,52.09,27400.0,34.8831,34.8965,34.8496,34.8496,27400.0
2006-02-01 14:55:00,52.1,52.14,52.06,52.13,17100.0,34.8563,34.8831,34.8296,34.8764,17100.0
2006-02-01 15:00:00,52.13,52.17,52.12,52.17,21500.0,34.8764,34.9032,34.8697,34.9032,21500.0
2006-02-01 15:05:00,52.16,52.22,52.15,52.2,21200.0,34.8965,34.9366,34.8898,34.9232,21200.0
2006-02-01 15:10:00,52.2,52.3,52.18,52.3,27700.0,34.9232,34.9901,34.9098,34.9901,27700.0
2006-02-01 15:15:00,52.33,52.49,52.31,52.49,60500.0,35.0102,35.1172,34.9968,35.1172,60500.0
2006-02-01 15:20:00,52.49,52.61,52.48,52.49,89400.0,35.1172,35.1975,35.1106,35.1172,89400.0
2006-02-01 15:25:00,52.49,52.5,52.41,52.41,48500.0,35.1172,35.1239,35.0637,35.0637,48500.0
2006-02-01 15:30:00,52.42,52.47,52.38,52.39,41100.0,35.0704,35.1039,35.0436,35.0503,41100.0
2006-02-01 15:35:00,52.39,52.41,52.37,52.37,45500.0,35.0503,35.0637,35.037,35.037,45500.0
2006-02-01 15:40:00,52.37,52.39,52.32,52.37,36700.0,35.037,35.0503,35.0035,35.037,36700.0
2006-02-01 15:45:00,52.37,52.42,52.37,52.38,48100.0,35.037,35.0704,35.037,35.0436,48100.0
2006-02-01 15:50:00,52.38,52.47,52.35,52.35,41000.0,35.0436,35.1039,35.0236,35.0236,41000.0
2006-02-01 15:55:00,52.35,52.35,52.24,52.25,93700.0,35.0236,35.0236,34.95,34.9567,93700.0
2006-02-02 09:30:00,53.33,53.35,53.32,53.34,228200.0,35.6792,35.6926,35.6725,35.6859,228200.0
2006-02-02 09:35:00,53.35,53.45,53.34,53.4,148000.0,35.6926,35.7595,35.6859,35.7261,148000.0
2006-02-02 09:40:00,53.38,53.38,53.18,53.21,137500.0,35.7127,35.7127,35.5789,35.5989,137500.0
2006-02-02 09:45:00,53.2,53.27,53.17,53.19,142800.0,35.5923,35.6391,35.5722,35.5856,142800.0
2006-02-02 09:50:00,53.23,53.24,53.11,53.11,55600.0,35.6123,35.619,35.532,35.532,55600.0
2006-02-02 09:55:00,53.11,53.2,52.99,53.01,137800.0,35.532,35.5923,35.4518,35.4651,137800.0
2006-02-02 10:00:00,53.01,53.03,52.93,52.99,120500.0,35.4651,35.4785,35.4116,35.4518,120500.0
2006-02-02 10:05:00,52.94,52.95,52.86,52.92,105100.0,35.4183,35.425,35.3648,35.4049,105100.0
2006-02-02 10:10:00,52.92,52.92,52.82,52.82,62800.0,35.4049,35.4049,35.338,35.338,62800.0
2006-02-02 10:15:00,52.8,52.92,52.8,52.91,75200.0,35.3246,35.4049,35.3246,35.3982,75200.0
2006-02-02 10:20:00,52.92,52.92,52.77,52.88,79800.0,35.4049,35.4049,35.3046,35.3782,79800.0
2006-02-02 10:25:00,52.85,52.95,52.85,52.9,132100.0,35.3581,35.425,35.3581,35.3915,132100.0
2006-02-02 10:30:00,52.92,52.99,52.9,52.96,64100.0,35.4049,35.4518,35.3915,35.4317,64100.0
2006-02-02 10:35:00,52.97,53.02,52.95,52.99,68700.0,35.4384,35.4718,35.425,35.4518,68700.0
2006-02-02 10:40:00,52.99,53.02,52.96,53.0,80700.0,35.4518,35.4718,35.4317,35.4584,80700.0
2006-02-02 10:45:00,53.01,53.1,53.0,53.04,69300.0,35.4651,35.5253,35.4584,35.4852,69300.0
2006-02-02 10:50:00,53.04,53.11,53.02,53.11,65000.0,35.4852,35.532,35.4718,35.532,65000.0
2006-02-02 10:55:00,53.12,53.12,53.04,53.04,64300.0,35.5387,35.5387,35.4852,35.4852,64300.0
2006-02-02 11:00:00,53.04,53.1,53.02,53.05,102000.0,35.4852,35.5253,35.4718,35.4919,102000.0
2006-02-02 11:05:00,53.05,53.1,53.05,53.06,66300.0,35.4919,35.5253,35.4919,35.4986,66300.0
2006-02-02 11:10:00,53.09,53.1,53.04,53.08,84200.0,35.5187,35.5253,35.4852,35.512,84200.0
2006-02-02 11:15:00,53.09,53.12,53.08,53.11,42700.0,35.5187,35.5387,35.512,35.532,42700.0
2006-02-02 11:20:00,53.11,53.13,53.09,53.11,42800.0,35.532,35.5454,35.5187,35.532,42800.0
2006-02-02 11:25:00,53.11,53.16,53.09,53.15,67700.0,35.532,35.5655,35.5187,35.5588,67700.0
2006-02-02 11:30:00,53.14,53.18,53.13,53.17,55500.0,35.5521,35.5789,35.5454,35.5722,55500.0
2006-02-02 11:35:00,53.16,53.16,53.14,53.15,62800.0,35.5655,35.5655,35.5521,35.5588,62800.0
2006-02-02 11:40:00,53.16,53.18,53.15,53.15,35200.0,35.5655,35.5789,35.5588,35.5588,35200.0
2006-02-02 11:45:00,53.15,53.26,53.15,53.21,94400.0,35.5588,35.6324,35.5588,35.5989,94400.0
2006-02-02 11:50:00,53.21,53.22,53.15,53.15,89600.0,35.5989,35.6056,35.5588,35.5588,89600.0
2006-02-02 11:55:00,53.15,53.2,53.15,53.16,18100.0,35.5588,35.5923,35.5588,35.5655,18100.0
2006-02-02 12:00:00,53.16,53.17,53.12,53.15,73200.0,35.5655,35.5722,35.5387,35.5588,73200.0
2006-02-02 12:05:00,53.15,53.2,53.13,53.15,17000.0,35.5588,35.5923,35.5454,35.5588,17000.0
2006-02-02 12:10:00,53.15,53.15,53.1,53.12,11100.0,35.5588,35.5588,35.5253,35.5387,11100.0
2006-02-02 12:15:00,53.12,53.12,53.06,53.06,10900.0,35.5387,35.5387,35.4986,35.4986,10900.0
2006-02-02 12:20:00,53.05,53.05,52.96,52.96,20400.0,35.4919,35.4919,35.4317,35.4317,20400.0
2006-02-02 12:25:00,52.95,52.97,52.91,52.92,14300.0,35.425,35.4384,35.3982,35.4049,14300.0
2006-02-02 12:30:00,52.91,52.94,52.87,52.89,46700.0,35.3982,35.4183,35.3715,35.3849,46700.0
2006-02-02 12:35:00,52.88,52.89,52.83,52.88,460200.0,35.3782,35.3849,35.3447,35.3782,460200.0
2006-02-02 12:40:00,52.89,52.9,52.84,52.85,143400.0,35.3849,35.3915,35.3514,35.3581,143400.0
2006-02-02 12:45:00,52.84,52.85,52.82,52.83,11400.0,35.3514,35.3581,35.338,35.3447,11400.0
2006-02-02 12:50:00,52.84,52.84,52.82,52.83,11200.0,35.3514,35.3514,35.338,35.3447,11200.0
2006-02-02 12:55:00,52.83,52.84,52.8,52.8,11700.0,35.3447,35.3514,35.3246,35.3246,11700.0
2006-02-02 13:00:00,52.8,52.85,52.8,52.84,30200.0,35.3246,35.3581,35.3246,35.3514,30200.0
2006-02-02 13:05:00,52.84,52.86,52.84,52.85,54200.0,35.3514,35.3648,35.3514,35.3581,54200.0
2006-02-02 13:10:00,52.85,52.86,52.8,52.85,40800.0,35.3581,35.3648,35.3246,35.3581,40800.0
2006-02-02 13:15:00,52.86,52.89,52.8,52.8,24100.0,35.3648,35.3849,35.3246,35.3246,24100.0
2006-02-02 13:20:00,52.8,52.82,52.78,52.81,21000.0,35.3246,35.338,35.3113,35.3313,21000.0
2006-02-02 13:25:00,52.81,52.81,52.72,52.72,23000.0,35.3313,35.3313,35.2711,35.2711,23000.0
2006-02-02 13:30:00,52.72,52.76,52.72,52.75,38200.0,35.2711,35.2979,35.2711,35.2912,38200.0
2006-02-02 13:35:00,52.74,52.77,52.73,52.77,13700.0,35.2845,35.3046,35.2778,35.3046,13700.0
2006-02-02 13:40:00,52.76,52.78,52.73,52.76,40600.0,35.2979,35.3113,35.2778,35.2979,40600.0
2006-02-02 13:45:00,52.75,52.78,52.75,52.76,29000.0,35.2912,35.3113,35.2912,35.2979,29000.0
2006-02-02 13:50:00,52.76,52.79,52.76,52.76,51600.0,35.2979,35.318,35.2979,35.2979,51600.0
2006-02-02 13:55:00,52.75,52.77,52.75,52.76,13800.0,35.2912,35.3046,35.2912,35.2979,13800.0
2006-02-02 14:00:00,52.75,52.79,52.75,52.79,20900.0,35.2912,35.318,35.2912,35.318,20900.0
2006-02-02 14:05:00,52.78,52.8,52.77,52.79,14500.0,35.3113,35.3246,35.3046,35.318,14500.0
2006-02-02 14:10:00,52.8,52.82,52.79,52.82,71900.0,35.3246,35.338,35.318,35.338,71900.0
2006-02-02 14:15:00,52.79,52.82,52.78,52.79,18100.0,35.318,35.338,35.3113,35.318,18100.0
2006-02-02 14:20:00,52.78,52.81,52.76,52.8,22800.0,35.3113,35.3313,35.2979,35.3246,22800.0
2006-02-02 14:25:00,52.8,52.84,52.8,52.84,25300.0,35.3246,35.3514,35.3246,35.3514,25300.0
2006-02-02 14:30:00,52.83,52.84,52.79,52.8,31500.0,35.3447,35.3514,35.318,35.3246,31500.0
2006-02-02 14:35:00,52.79,52.82,52.77,52.8,31100.0,35.318,35.338,35.3046,35.3246,31100.0
2006-02-02 14:40:00,52.8,52.8,52.77,52.79,29300.0,35.3246,35.3246,35.3046,35.318,29300.0
2006-02-02 14:45:00,52.8,52.8,52.77,52.8,18900.0,35.3246,35.3246,35.3046,35.3246,18900.0
2006-02-02 14:50:00,52.8,52.8,52.78,52.79,9300.0,35.3246,35.3246,35.3113,35.318,9300.0
2006-02-02 14:55:00,52.8,52.8,52.75,52.77,1022000.0,35.3246,35.3246,35.2912,35.3046,1022000.0
2006-02-02 15:00:00,52.77,52.8,52.74,52.75,57900.0,35.3046,35.3246,35.2845,35.2912,57900.0
2006-02-02 15:05:00,52.75,52.77,52.73,52.75,44400.0,35.2912,35.3046,35.2778,35.2912,44400.0
2006-02-02 15:10:00,52.75,52.75,52.74,52.74,44700.0,35.2912,35.2912,35.2845,35.2845,44700.0
2006-02-02 15:15:00,52.75,52.75,52.74,52.74,88900.0,35.2912,35.2912,35.2845,35.2845,88900.0
2006-02-02 15:20:00,52.75,52.75,52.73,52.74,91200.0,35.2912,35.2912,35.2778,35.2845,91200.0
2006-02-02 15:25:00,52.74,52.75,52.74,52.74,81500.0,35.2845,35.2912,35.2845,35.2845,81500.0
2006-02-02 15:30:00,52.75,52.75,52.73,52.75,116600.0,35.2912,35.2912,35.2778,35.2912,116600.0
2006-02-02 15:35:00,52.75,52.75,52.74,52.75,73400.0,35.2912,35.2912,35.2845,35.2912,73400.0
2006-02-02 15:40:00,52.75,52.75,52.73,52.75,50400.0,35.2912,35.2912,35.2778,35.2912,50400.0
2006-02-02 15:45:00,52.75,52.75,52.73,52.74,123800.0,35.2912,35.2912,35.2778,35.2845,123800.0
2006-02-02 15:50:00,52.75,52.75,52.74,52.75,91800.0,35.2912,35.2912,35.2845,35.2912,91800.0
2006-02-02 15:55:00,52.75,52.75,52.72,52.72,117900.0,35.2912,35.2912,35.2711,35.2711,117900.0
2006-02-03 09:30:00,52.33,52.59,52.33,52.51,80400.0,35.0102,35.1841,35.0102,35.1306,80400.0
2006-02-03 09:35:00,52.52,52.52,52.41,52.45,76800.0,35.1373,35.1373,35.0637,35.0905,76800.0
2006-02-03 09:40:00,52.45,52.59,52.44,52.51,64400.0,35.0905,35.1841,35.0838,35.1306,64400.0
2006-02-03 09:45:00,52.51,52.51,52.44,52.47,51500.0,35.1306,35.1306,35.0838,35.1039,51500.0
2006-02-03 09:50:00,52.47,52.56,52.45,52.55,50200.0,35.1039,35.1641,35.0905,35.1574,50200.0
2006-02-03 09:55:00,52.57,52.62,52.52,52.53,62400.0,35.1708,35.2042,35.1373,35.144,62400.0
2006-02-03 10:00:00,52.53,52.57,52.51,52.55,22300.0,35.144,35.1708,35.1306,35.1574,22300.0
2006-02-03 10:05:00,52.55,52.6,52.53,52.54,67800.0,35.1574,35.1908,35.144,35.1507,67800.0
2006-02-03 10:10:00,52.52,52.55,52.49,52.5,49200.0,35.1373,35.1574,35.1172,35.1239,49200.0
2006-02-03 10:15:00,52.49,52.49,52.44,52.45,39100.0,35.1172,35.1172,35.0838,35.0905,39100.0
2006-02-03 10:20:00,52.45,52.46,52.3,52.33,41400.0,35.0905,35.0972,34.9901,35.0102,41400.0
2006-02-03 10:25:00,52.34,52.38,52.27,52.27,45100.0,35.0169,35.0436,34.9701,34.9701,45100.0
2006-02-03 10:30:00,52.27,52.29,52.22,52.28,49000.0,34.9701,34.9834,34.9366,34.9767,49000.0
2006-02-03 10:35:00,52.28,52.28,52.18,52.19,105700.0,34.9767,34.9767,34.9098,34.9165,105700.0
2006-02-03 10:40:00,52.19,52.2,52.07,52.1,112000.0,34.9165,34.9232,34.8363,34.8563,112000.0
2006-02-03 10:45:00,52.1,52.22,52.1,52.21,64600.0,34.8563,34.9366,34.8563,34.9299,64600.0
2006-02-03 10:50:00,52.21,52.31,52.17,52.31,26400.0,34.9299,34.9968,34.9032,34.9968,26400.0
2006-02-03 10:55:00,52.3,52.33,52.23,52.23,44700.0,34.9901,35.0102,34.9433,34.9433,44700.0
2006-02-03 11:00:00,52.25,52.27,52.21,52.21,52100.0,34.9567,34.9701,34.9299,34.9299,52100.0
2006-02-03 11:05:00,52.22,52.24,52.13,52.17,64100.0,34.9366,34.95,34.8764,34.9032,64100.0
2006-02-03 11:10:00,52.18,52.29,52.18,52.23,48800.0,34.9098,34.9834,34.9098,34.9433,48800.0
2006-02-03 11:15:00,52.24,52.25,52.2,52.25,64300.0,34.95,34.9567,34.9232,34.9567,64300.0
2006-02-03 11:20:00,52.23,52.23,52.17,52.19,55000.0,34.9433,34.9433,34.9032,34.9165,55000.0
2006-02-03 11:25:00,52.19,52.2,52.17,52.19,51100.0,34.9165,34.9232,34.9032,34.9165,51100.0
2006-02-03 11:30:00,52.19,52.2,52.12,52.17,34900.0,34.9165,34.9232,34.8697,34.9032,34900.0
2006-02-03 11:35:00,52.16,52.33,52.16,52.3,57900.0,34.8965,35.0102,34.8965,34.9901,57900.0
2006-02-03 11:40:00,52.3,52.31,52.18,52.2,51000.0,34.9901,34.9968,34.9098,34.9232,51000.0
2006-02-03 11:45:00,52.2,52.21,52.17,52.2,15100.0,34.9232,34.9299,34.9032,34.9232,15100.0
2006-02-03 11:50:00,52.2,52.21,52.16,52.17,18500.0,34.9232,34.9299,34.8965,34.9032,18500.0
2006-02-03 11:55:00,52.16,52.17,52.1,52.14,6700.0,34.8965,34.9032,34.8563,34.8831,6700.0
2006-02-03 12:00:00,52.14,52.14,52.12,52.13,10400.0,34.8831,34.8831,34.8697,34.8764,10400.0
2006-02-03 12:05:00,52.13,52.13,52.05,52.05,8300.0,34.8764,34.8764,34.8229,34.8229,8300.0
2006-02-03 12:10:00,52.04,52.04,51.98,52.01,42500.0,34.8162,34.8162,34.776,34.7961,42500.0
2006-02-03 12:15:00,52.0,52.03,51.99,52.0,20700.0,34.7894,34.8095,34.7827,34.7894,20700.0
2006-02-03 12:20:00,51.99,52.05,51.98,51.98,38000.0,34.7827,34.8229,34.776,34.776,38000.0
2006-02-03 12:25:00,51.98,52.0,51.97,51.98,5500.0,34.776,34.7894,34.7693,34.776,5500.0
2006-02-03 12:30:00,51.98,51.99,51.93,51.93,31600.0,34.776,34.7827,34.7426,34.7426,31600.0
2006-02-03 12:35:00,51.93,51.95,51.89,51.89,36300.0,34.7426,34.756,34.7158,34.7158,36300.0
2006-02-03 12:40:00,51.9,51.92,51.87,51.9,16500.0,34.7225,34.7359,34.7024,34.7225,16500.0
2006-02-03 12:45:00,51.9,51.92,51.89,51.9,23300.0,34.7225,34.7359,34.7158,34.7225,23300.0
2006-02-03 12:50:00,51.9,51.91,51.85,51.9,31000.0,34.7225,34.7292,34.6891,34.7225,31000.0
2006-02-03 12:55:00,51.9,51.93,51.9,51.93,5500.0,34.7225,34.7426,34.7225,34.7426,5500.0
2006-02-03 13:00:00,51.91,51.94,51.9,51.94,11900.0,34.7292,34.7493,34.7225,34.7493,11900.0
2006-02-03 13:05:00,51.94,51.95,51.91,51.92,21500.0,34.7493,34.756,34.7292,34.7359,21500.0
2006-02-03 13:10:00,51.93,51.97,51.93,51.97,14800.0,34.7426,34.7693,34.7426,34.7693,14800.0
2006-02-03 13:15:00,51.99,52.05,51.99,52.04,16800.0,34.7827,34.8229,34.7827,34.8162,16800.0
2006-02-03 13:20:00,52.02,52.14,52.01,52.1,20500.0,34.8028,34.8831,34.7961,34.8563,20500.0
2006-02-03 13:25:00,52.09,52.13,52.09,52.09,31500.0,34.8496,34.8764,34.8496,34.8496,31500.0
2006-02-03 13:30:00,52.09,52.1,52.06,52.09,12900.0,34.8496,34.8563,34.8296,34.8496,12900.0
2006-02-03 13:35:00,52.09,52.14,52.06,52.13,8200.0,34.8496,34.8831,34.8296,34.8764,8200.0
2006-02-03 13:40:00,52.11,52.11,52.04,52.04,5000.0,34.863,34.863,34.8162,34.8162,5000.0
2006-02-03 13:45:00,52.04,52.04,52.02,52.04,14600.0,34.8162,34.8162,34.8028,34.8162,14600.0
2006-02-03 13:50:00,52.04,52.06,52.04,52.06,13700.0,34.8162,34.8296,34.8162,34.8296,13700.0
2006-02-03 13:55:00,52.06,52.09,52.05,52.08,9500.0,34.8296,34.8496,34.8229,34.8429,9500.0
2006-02-03 14:00:00,52.08,52.08,52.04,52.05,24500.0,34.8429,34.8429,34.8162,34.8229,24500.0
2006-02-03 14:05:00,52.04,52.04,52.0,52.02,5100.0,34.8162,34.8162,34.7894,34.8028,5100.0
2006-02-03 14:10:00,52.0,52.05,51.96,51.97,19100.0,34.7894,34.8229,34.7627,34.7693,19100.0
2006-02-03 14:15:00,51.98,51.98,51.86,51.91,14500.0,34.776,34.776,34.6958,34.7292,14500.0
2006-02-03 14:20:00,51.91,51.93,51.9,51.93,7800.0,34.7292,34.7426,34.7225,34.7426,7800.0
2006-02-03 14:25:00,51.94,51.94,51.89,51.9,4900.0,34.7493,34.7493,34.7158,34.7225,4900.0
2006-02-03 14:30:00,51.9,51.96,51.89,51.95,9000.0,34.7225,34.7627,34.7158,34.756,9000.0
2006-02-03 14:35:00,51.94,52.02,51.94,52.02,5000.0,34.7493,34.8028,34.7493,34.8028,5000.0
2006-02-03 14:40:00,52.01,52.08,52.0,52.0,14000.0,34.7961,34.8429,34.7894,34.7894,14000.0
2006-02-03 14:45:00,52.01,52.08,51.99,52.08,10000.0,34.7961,34.8429,34.7827,34.8429,10000.0
2006-02-03 14:50:00,52.09,52.09,52.06,52.09,8000.0,34.8496,34.8496,34.8296,34.8496,8000.0
2006-02-03 14:55:00,52.08,52.1,52.07,52.1,6300.0,34.8429,34.8563,34.8363,34.8563,6300.0
2006-02-03 15:00:00,52.09,52.14,52.07,52.09,28700.0,34.8496,34.8831,34.8363,34.8496,28700.0
2006-02-03 15:05:00,52.1,52.15,52.1,52.15,29900.0,34.8563,34.8898,34.8563,34.8898,29900.0
2006-02-03 15:10:00,52.14,52.15,52.07,52.08,20400.0,34.8831,34.8898,34.8363,34.8429,20400.0
2006-02-03 15:15:00,52.08,52.08,52.02,52.04,36400.0,34.8429,34.8429,34.8028,34.8162,36400.0
2006-02-03 15:20:00,52.03,52.03,52.0,52.01,18300.0,34.8095,34.8095,34.7894,34.7961,18300.0
2006-02-03 15:25:00,52.01,52.06,52.01,52.03,11500.0,34.7961,34.8296,34.7961,34.8095,11500.0
2006-02-03 15:30:00,52.02,52.02,51.94,51.96,37100.0,34.8028,34.8028,34.7493,34.7627,37100.0
2006-02-03 15:35:00,51.94,51.97,51.92,51.92,25000.0,34.7493,34.7693,34.7359,34.7359,25000.0
2006-02-03 15:40:00,51.92,51.94,51.9,51.93,31900.0,34.7359,34.7493,34.7225,34.7426,31900.0
2006-02-03 15:45:00,51.93,52.06,51.93,52.05,291800.0,34.7426,34.8296,34.7426,34.8229,291800.0
2006-02-03 15:50:00,52.05,52.07,52.02,52.04,41600.0,34.8229,34.8363,34.8028,34.8162,41600.0
2006-02-03 15:55:00,52.03,52.11,52.03,52.07,60400.0,34.8095,34.863,34.8095,34.8363,60400.0
2006-02-06 09:30:00,52.15,52.29,52.15,52.29,125900.0,34.8898,34.9834,34.8898,34.9834,125900.0
2006-02-06 09:35:00,52.25,52.3,52.21,52.25,71500.0,34.9567,34.9901,34.9299,34.9567,71500.0
2006-02-06 09:40:00,52.27,52.29,52.23,52.29,36500.0,34.9701,34.9834,34.9433,34.9834,36500.0
2006-02-06 09:45:00,52.3,52.43,52.26,52.26,23800.0,34.9901,35.0771,34.9634,34.9634,23800.0
2006-02-06 09:50:00,52.26,52.27,52.21,52.23,33200.0,34.9634,34.9701,34.9299,34.9433,33200.0
2006-02-06 09:55:00,52.22,52.24,52.17,52.21,49400.0,34.9366,34.95,34.9032,34.9299,49400.0
2006-02-06 10:00:00,52.2,52.2,52.15,52.15,43500.0,34.9232,34.9232,34.8898,34.8898,43500.0
2006-02-06 10:05:00,52.15,52.19,52.13,52.15,26700.0,34.8898,34.9165,34.8764,34.8898,26700.0
2006-02-06 10:10:00,52.15,52.16,52.13,52.14,30000.0,34.8898,34.8965,34.8764,34.8831,30000.0
2006-02-06 10:15:00,52.15,52.21,52.14,52.21,39700.0,34.8898,34.9299,34.8831,34.9299,39700.0
2006-02-06 10:20:00,52.2,52.27,52.2,52.25,29200.0,34.9232,34.9701,34.9232,34.9567,29200.0
2006-02-06 10:25:00,52.25,52.26,52.18,52.18,26100.0,34.9567,34.9634,34.9098,34.9098,26100.0
2006-02-06 10:30:00,52.18,52.18,52.14,52.18,21000.0,34.9098,34.9098,34.8831,34.9098,21000.0
2006-02-06 10:35:00,52.18,52.18,52.14,52.16,29700.0,34.9098,34.9098,34.8831,34.8965,29700.0
2006-02-06 10:40:00,52.19,52.19,52.12,52.13,13700.0,34.9165,34.9165,34.8697,34.8764,13700.0
2006-02-06 10:45:00,52.13,52.14,52.11,52.14,37800.0,34.8764,34.8831,34.863,34.8831,37800.0
2006-02-06 10:50:00,52.16,52.16,52.11,52.12,17700.0,34.8965,34.8965,34.863,34.8697,17700.0
2006-02-06 10:55:00,52.13,52.17,52.13,52.16,26600.0,34.8764,34.9032,34.8764,34.8965,26600.0
2006-02-06 11:00:00,52.16,52.17,52.15,52.17,44600.0,34.8965,34.9032,34.8898,34.9032,44600.0
2006-02-06 11:05:00,52.17,52.18,52.16,52.17,30700.0,34.9032,34.9098,34.8965,34.9032,30700.0
2006-02-06 11:10:00,52.17,52.19,52.16,52.18,16300.0,34.9032,34.9165,34.8965,34.9098,16300.0
2006-02-06 11:15:00,52.18,52.18,52.17,52.18,16900.0,34.9098,34.9098,34.9032,34.9098,16900.0
2006-02-06 11:20:00,52.18,52.21,52.18,52.21,20800.0,34.9098,34.9299,34.9098,34.9299,20800.0
2006-02-06 11:25:00,52.21,52.21,52.17,52.17,31600.0,34.9299,34.9299,34.9032,34.9032,31600.0
2006-02-06 11:30:00,52.16,52.17,52.12,52.13,3600.0,34.8965,34.9032,34.8697,34.8764,3600.0
2006-02-06 11:35:00,52.12,52.13,52.1,52.1,9200.0,34.8697,34.8764,34.8563,34.8563,9200.0
2006-02-06 11:40:00,52.11,52.12,52.06,52.07,25800.0,34.863,34.8697,34.8296,34.8363,25800.0
2006-02-06 11:45:00,52.06,52.06,51.98,51.98,27500.0,34.8296,34.8296,34.776,34.776,27500.0
2006-02-06 11:50:00,51.98,51.99,51.88,51.91,48100.0,34.776,34.7827,34.7091,34.7292,48100.0
2006-02-06 11:55:00,51.9,51.95,51.9,51.95,18300.0,34.7225,34.756,34.7225,34.756,18300.0
2006-02-06 12:00:00,51.94,52.0,51.92,51.99,10200.0,34.7493,34.7894,34.7359,34.7827,10200.0
2006-02-06 12:05:00,51.99,52.0,51.93,51.93,8000.0,34.7827,34.7894,34.7426,34.7426,8000.0
2006-02-06 12:10:00,51.93,51.93,51.8,51.8,38600.0,34.7426,34.7426,34.6556,34.6556,38600.0
2006-02-06 12:15:00,51.8,51.81,51.75,51.76,15800.0,34.6556,34.6623,34.6222,34.6289,15800.0
2006-02-06 12:20:00,51.75,51.75,51.65,51.69,21600.0,34.6222,34.6222,34.5553,34.582,21600.0
2006-02-06 12:25:00,51.69,51.69,51.65,51.65,8800.0,34.582,34.582,34.5553,34.5553,8800.0
2006-02-06 12:30:00,51.64,51.65,51.58,51.59,34400.0,34.5486,34.5553,34.5084,34.5151,34400.0
2006-02-06 12:35:00,51.57,51.58,51.53,51.53,53300.0,34.5017,34.5084,34.475,34.475,53300.0
2006-02-06 12:40:00,51.53,51.58,51.52,51.58,13000.0,34.475,34.5084,34.4683,34.5084,13000.0
2006-02-06 12:45:00,51.58,51.65,51.58,51.64,12200.0,34.5084,34.5553,34.5084,34.5486,12200.0
2006-02-06 12:50:00,51.64,51.64,51.6,51.64,371500.0,34.5486,34.5486,34.5218,34.5486,371500.0
2006-02-06 12:55:00,51.64,51.64,51.61,51.61,32000.0,34.5486,34.5486,34.5285,34.5285,32000.0
2006-02-06 13:00:00,51.62,51.62,51.58,51.6,20200.0,34.5352,34.5352,34.5084,34.5218,20200.0
2006-02-06 13:05:00,51.59,51.6,51.59,51.6,7500.0,34.5151,34.5218,34.5151,34.5218,7500.0
2006-02-06 13:10:00,51.6,51.6,51.57,51.57,7300.0,34.5218,34.5218,34.5017,34.5017,7300.0
2006-02-06 13:15:00,51.57,51.57,51.5,51.51,27200.0,34.5017,34.5017,34.4549,34.4616,27200.0
2006-02-06 13:20:00,51.51,51.51,51.49,51.51,28800.0,34.4616,34.4616,34.4482,34.4616,28800.0
2006-02-06 13:25:00,51.51,51.51,51.49,51.49,11800.0,34.4616,34.4616,34.4482,34.4482,11800.0
2006-02-06 13:30:00,51.5,51.5,51.49,51.49,10300.0,34.4549,34.4549,34.4482,34.4482,10300.0
2006-02-06 13:35:00,51.5,51.5,51.46,51.49,16800.0,34.4549,34.4549,34.4281,34.4482,16800.0
2006-02-06 13:40:00,51.49,51.56,51.49,51.56,5300.0,34.4482,34.495,34.4482,34.495,5300.0
2006-02-06 13:45:00,51.55,51.57,51.54,51.55,6900.0,34.4884,34.5017,34.4817,34.4884,6900.0
2006-02-06 13:50:00,51.55,51.55,51.48,51.48,18300.0,34.4884,34.4884,34.4415,34.4415,18300.0
2006-02-06 13:55:00,51.48,51.49,51.48,51.49,5900.0,34.4415,34.4482,34.4415,34.4482,5900.0
2006-02-06 14:00:00,51.48,51.48,51.42,51.43,32800.0,34.4415,34.4415,34.4014,34.4081,32800.0
2006-02-06 14:05:00,51.43,51.49,51.43,51.46,19700.0,34.4081,34.4482,34.4081,34.4281,19700.0
2006-02-06 14:10:00,51.47,51.47,51.43,51.44,27600.0,34.4348,34.4348,34.4081,34.4148,27600.0
2006-02-06 14:15:00,51.44,51.45,51.43,51.43,16600.0,34.4148,34.4215,34.4081,34.4081,16600.0
2006-02-06 14:20:00,51.44,51.48,51.44,51.48,6500.0,34.4148,34.4415,34.4148,34.4415,6500.0
2006-02-06 14:25:00,51.48,51.48,51.46,51.48,14500.0,34.4415,34.4415,34.4281,34.4415,14500.0
2006-02-06 14:30:00,51.48,51.5,51.47,51.5,39100.0,34.4415,34.4549,34.4348,34.4549,39100.0
2006-02-06 14:35:00,51.5,51.52,51.5,51.52,14400.0,34.4549,34.4683,34.4549,34.4683,14400.0
2006-02-06 14:40:00,51.52,51.53,51.49,51.49,21100.0,34.4683,34.475,34.4482,34.4482,21100.0
2006-02-06 14:45:00,51.5,51.5,51.47,51.47,14900.0,34.4549,34.4549,34.4348,34.4348,14900.0
2006-02-06 14:50:00,51.46,51.49,51.42,51.47,44600.0,34.4281,34.4482,34.4014,34.4348,44600.0
2006-02-06 14:55:00,51.46,51.47,51.46,51.46,12900.0,34.4281,34.4348,34.4281,34.4281,12900.0
2006-02-06 15:00:00,51.48,51.48,51.46,51.46,18600.0,34.4415,34.4415,34.4281,34.4281,18600.0
2006-02-06 15:05:00,51.46,51.56,51.46,51.56,21600.0,34.4281,34.495,34.4281,34.495,21600.0
2006-02-06 15:10:00,51.57,51.62,51.53,51.59,17300.0,34.5017,34.5352,34.475,34.5151,17300.0
2006-02-06 15:15:00,51.59,51.62,51.58,51.62,26200.0,34.5151,34.5352,34.5084,34.5352,26200.0
2006-02-06 15:20:00,51.62,51.63,51.57,51.61,33600.0,34.5352,34.5419,34.5017,34.5285,33600.0
2006-02-06 15:25:00,51.61,51.63,51.61,51.63,22500.0,34.5285,34.5419,34.5285,34.5419,22500.0
2006-02-06 15:30:00,51.63,51.68,51.61,51.61,49000.0,34.5419,34.5753,34.5285,34.5285,49000.0
2006-02-06 15:35:00,51.63,51.72,51.63,51.72,21900.0,34.5419,34.6021,34.5419,34.6021,21900.0
2006-02-06 15:40:00,51.71,51.79,51.7,51.79,44200.0,34.5954,34.6489,34.5887,34.6489,44200.0
2006-02-06 15:45:00,51.77,51.79,51.73,51.73,31800.0,34.6355,34.6489,34.6088,34.6088,31800.0
2006-02-06 15:50:00,51.72,51.74,51.68,51.68,37100.0,34.6021,34.6155,34.5753,34.5753,37100.0
2006-02-06 15:55:00,51.69,51.7,51.65,51.7,62200.0,34.582,34.5887,34.5553,34.5887,62200.0
2006-02-07 09:30:00,51.71,51.79,51.6,51.72,95200.0,34.5954,34.6489,34.5218,34.6021,95200.0
2006-02-07 09:35:00,51.73,51.73,51.63,51.65,32500.0,34.6088,34.6088,34.5419,34.5553,32500.0
2006-02-07 09:40:00,51.73,51.75,51.65,51.75,21300.0,34.6088,34.6222,34.5553,34.6222,21300.0
2006-02-07 09:45:00,51.75,51.78,51.7,51.74,22200.0,34.6222,34.6422,34.5887,34.6155,22200.0
2006-02-07 09:50:00,51.72,51.94,51.72,51.85,47200.0,34.6021,34.7493,34.6021,34.6891,47200.0
2006-02-07 09:55:00,51.83,51.9,51.8,51.89,21900.0,34.6757,34.7225,34.6556,34.7158,21900.0
2006-02-07 10:00:00,51.89,52.0,51.89,51.93,39900.0,34.7158,34.7894,34.7158,34.7426,39900.0
2006-02-07 10:05:00,51.93,51.99,51.93,51.96,31900.0,34.7426,34.7827,34.7426,34.7627,31900.0
2006-02-07 10:10:00,51.93,52.0,51.93,51.97,49200.0,34.7426,34.7894,34.7426,34.7693,49200.0
2006-02-07 10:15:00,51.95,51.98,51.81,51.83,26900.0,34.756,34.776,34.6623,34.6757,26900.0
2006-02-07 10:20:00,51.83,51.84,51.77,51.79,28800.0,34.6757,34.6824,34.6355,34.6489,28800.0
2006-02-07 10:25:00,51.78,51.82,51.78,51.8,19000.0,34.6422,34.669,34.6422,34.6556,19000.0
2006-02-07 10:30:00,51.8,51.88,51.79,51.85,22000.0,34.6556,34.7091,34.6489,34.6891,22000.0
2006-02-07 10:35:00,51.86,51.87,51.72,51.72,26500.0,34.6958,34.7024,34.6021,34.6021,26500.0
2006-02-07 10:40:00,51.72,51.72,51.6,51.63,48200.0,34.6021,34.6021,34.5218,34.5419,48200.0
2006-02-07 10:45:00,51.64,51.66,51.6,51.61,23200.0,34.5486,34.562,34.5218,34.5285,23200.0
2006-02-07 10:50:00,51.61,51.62,51.51,51.55,36800.0,34.5285,34.5352,34.4616,34.4884,36800.0
2006-02-07 10:55:00,51.55,51.66,51.55,51.63,74300.0,34.4884,34.562,34.4884,34.5419,74300.0
2006-02-07 11:00:00,51.63,51.67,51.61,51.62,27500.0,34.5419,34.5686,34.5285,34.5352,27500.0
2006-02-07 11:05:00,51.61,51.64,51.6,51.6,8700.0,34.5285,34.5486,34.5218,34.5218,8700.0
2006-02-07 11:10:00,51.59,51.65,51.55,51.55,14700.0,34.5151,34.5553,34.4884,34.4884,14700.0
2006-02-07 11:15:00,51.53,51.57,51.45,51.45,20700.0,34.475,34.5017,34.4215,34.4215,20700.0
2006-02-07 11:20:00,51.45,51.58,51.43,51.54,24600.0,34.4215,34.5084,34.4081,34.4817,24600.0
2006-02-07 11:25:00,51.53,51.61,51.51,51.51,15600.0,34.475,34.5285,34.4616,34.4616,15600.0
2006-02-07 11:30:00,51.5,51.5,51.45,51.45,23700.0,34.4549,34.4549,34.4215,34.4215,23700.0
2006-02-07 11:35:00,51.45,51.45,51.39,51.44,10300.0,34.4215,34.4215,34.3813,34.4148,10300.0
2006-02-07 11:40:00,51.42,51.45,51.41,51.44,5700.0,34.4014,34.4215,34.3947,34.4148,5700.0
2006-02-07 11:45:00,51.44,51.45,51.38,51.41,16300.0,34.4148,34.4215,34.3746,34.3947,16300.0
2006-02-07 11:50:00,51.42,51.43,51.39,51.42,40600.0,34.4014,34.4081,34.3813,34.4014,40600.0
2006-02-07 11:55:00,51.43,51.43,51.4,51.41,7400.0,34.4081,34.4081,34.388,34.3947,7400.0
2006-02-07 12:00:00,51.4,51.42,51.33,51.39,14000.0,34.388,34.4014,34.3412,34.3813,14000.0
2006-02-07 12:05:00,51.39,51.39,51.35,51.36,8700.0,34.3813,34.3813,34.3546,34.3612,8700.0
2006-02-07 12:10:00,51.36,51.36,51.31,51.33,32600.0,34.3612,34.3612,34.3278,34.3412,32600.0
2006-02-07 12:15:00,51.32,51.32,51.29,51.29,40100.0,34.3345,34.3345,34.3144,34.3144,40100.0
2006-02-07 12:20:00,51.3,51.37,51.29,51.33,406000.0,34.3211,34.3679,34.3144,34.3412,406000.0
2006-02-07 12:25:00,51.35,51.44,51.35,51.44,5800.0,34.3546,34.4148,34.3546,34.4148,5800.0
2006-02-07 12:30:00,51.44,51.5,51.43,51.5,18000.0,34.4148,34.4549,34.4081,34.4549,18000.0
2006-02-07 12:35:00,51.5,51.52,51.48,51.51,6900.0,34.4549,34.4683,34.4415,34.4616,6900.0
2006-02-07 12:40:00,51.51,51.51,51.44,51.44,7900.0,34.4616,34.4616,34.4148,34.4148,7900.0
2006-02-07 12:45:00,51.44,51.46,51.36,51.37,9000.0,34.4148,34.4281,34.3612,34.3679,9000.0
2006-02-07 12:50:00,51.37,51.42,51.36,51.37,11500.0,34.3679,34.4014,34.3612,34.3679,11500.0
2006-02-07 12:55:00,51.36,51.38,51.34,51.37,6000.0,34.3612,34.3746,34.3479,34.3679,6000.0
2006-02-07 13:00:00,51.36,51.37,51.28,51.3,13400.0,34.3612,34.3679,34.3077,34.3211,13400.0
2006-02-07 13:05:00,51.3,51.34,51.28,51.3,30200.0,34.3211,34.3479,34.3077,34.3211,30200.0
2006-02-07 13:10:00,51.3,51.31,51.26,51.27,21100.0,34.3211,34.3278,34.2943,34.301,21100.0
2006-02-07 13:15:00,51.27,51.3,51.26,51.29,6900.0,34.301,34.3211,34.2943,34.3144,6900.0
2006-02-07 13:20:00,51.27,51.3,51.26,51.29,20300.0,34.301,34.3211,34.2943,34.3144,20300.0
2006-02-07 13:25:00,51.28,51.4,51.28,51.34,42800.0,34.3077,34.388,34.3077,34.3479,42800.0
2006-02-07 13:30:00,51.31,51.36,51.28,51.36,13800.0,34.3278,34.3612,34.3077,34.3612,13800.0
2006-02-07 13:35:00,51.35,51.36,51.32,51.34,10400.0,34.3546,34.3612,34.3345,34.3479,10400.0
2006-02-07 13:40:00,51.33,51.36,51.3,51.33,6400.0,34.3412,34.3612,34.3211,34.3412,6400.0
2006-02-07 13:45:00,51.32,51.38,51.32,51.37,5800.0,34.3345,34.3746,34.3345,34.3679,5800.0
2006-02-07 13:50:00,51.37,51.4,51.31,51.4,9600.0,34.3679,34.388,34.3278,34.388,9600.0
2006-02-07 13:55:00,51.39,51.45,51.39,51.45,11100.0,34.3813,34.4215,34.3813,34.4215,11100.0
2006-02-07 14:00:00,51.45,51.47,51.37,51.4,7000.0,34.4215,34.4348,34.3679,34.388,7000.0
2006-02-07 14:05:00,51.38,51.42,51.38,51.41,937100.0,34.3746,34.4014,34.3746,34.3947,937100.0
2006-02-07 14:10:00,51.41,51.44,51.41,51.42,29900.0,34.3947,34.4148,34.3947,34.4014,29900.0
2006-02-07 14:15:00,51.43,51.48,51.42,51.42,9500.0,34.4081,34.4415,34.4014,34.4014,9500.0
2006-02-07 14:20:00,51.42,51.42,51.38,51.41,8600.0,34.4014,34.4014,34.3746,34.3947,8600.0
2006-02-07 14:25:00,51.4,51.51,51.39,51.5,20100.0,34.388,34.4616,34.3813,34.4549,20100.0
2006-02-07 14:30:00,51.48,51.48,51.42,51.43,6100.0,34.4415,34.4415,34.4014,34.4081,6100.0
2006-02-07 14:35:00,51.44,51.5,51.43,51.46,14400.0,34.4148,34.4549,34.4081,34.4281,14400.0
2006-02-07 14:40:00,51.45,51.45,51.36,51.44,5200.0,34.4215,34.4215,34.3612,34.4148,5200.0
2006-02-07 14:45:00,51.4,51.43,51.36,51.38,11300.0,34.388,34.4081,34.3612,34.3746,11300.0
2006-02-07 14:50:00,51.38,51.39,51.27,51.32,10700.0,34.3746,34.3813,34.301,34.3345,10700.0
2006-02-07 14:55:00,51.34,51.4,51.34,51.39,5800.0,34.3479,34.388,34.3479,34.3813,5800.0
2006-02-07 15:00:00,51.37,51.4,51.35,51.36,10900.0,34.3679,34.388,34.3546,34.3612,10900.0
2006-02-07 15:05:00,51.36,51.41,51.36,51.38,10800.0,34.3612,34.3947,34.3612,34.3746,10800.0
2006-02-07 15:10:00,51.41,51.41,51.3,51.36,13800.0,34.3947,34.3947,34.3211,34.3612,13800.0
2006-02-07 15:15:00,51.37,51.37,51.32,51.36,11100.0,34.3679,34.3679,34.3345,34.3612,11100.0
2006-02-07 15:20:00,51.36,51.36,51.27,51.32,15000.0,34.3612,34.3612,34.301,34.3345,15000.0
2006-02-07 15:25:00,51.3,51.4,51.3,51.33,22500.0,34.3211,34.388,34.3211,34.3412,22500.0
2006-02-07 15:30:00,51.36,51.43,51.36,51.43,19300.0,34.3612,34.4081,34.3612,34.4081,19300.0
2006-02-07 15:35:00,51.43,51.54,51.43,51.52,32600.0,34.4081,34.4817,34.4081,34.4683,32600.0
2006-02-07 15:40:00,51.52,51.57,51.51,51.57,28400.0,34.4683,34.5017,34.4616,34.5017,28400.0
2006-02-07 15:45:00,51.56,51.56,51.52,51.53,30200.0,34.495,34.495,34.4683,34.475,30200.0
2006-02-07 15:50:00,51.53,51.53,51.46,51.51,30600.0,34.475,34.475,34.4281,34.4616,30600.0
2006-02-07 15:55:00,51.51,51.53,51.49,51.5,36800.0,34.4616,34.475,34.4482,34.4549,36800.0
2006-02-08 09:30:00,51.75,51.83,51.69,51.83,45500.0,34.6222,34.6757,34.582,34.6757,45500.0
2006-02-08 09:35:00,51.84,51.84,51.6,51.68,21700.0,34.6824,34.6824,34.5218,34.5753,21700.0
2006-02-08 09:40:00,51.65,51.78,51.65,51.76,19500.0,34.5553,34.6422,34.5553,34.6289,19500.0
2006-02-08 09:45:00,51.76,51.84,51.68,51.83,13700.0,34.6289,34.6824,34.5753,34.6757,13700.0
2006-02-08 09:50:00,51.82,51.85,51.75,51.84,24400.0,34.669,34.6891,34.6222,34.6824,24400.0
2006-02-08 09:55:00,51.85,51.94,51.8,51.83,44300.0,34.6891,34.7493,34.6556,34.6757,44300.0
2006-02-08 10:00:00,51.83,51.92,51.82,51.92,13800.0,34.6757,34.7359,34.669,34.7359,13800.0
2006-02-08 10:05:00,51.92,52.0,51.91,52.0,61500.0,34.7359,34.7894,34.7292,34.7894,61500.0
2006-02-08 10:10:00,52.0,52.01,51.95,51.95,39500.0,34.7894,34.7961,34.756,34.756,39500.0
2006-02-08 10:15:00,51.94,51.99,51.91,51.95,21500.0,34.7493,34.7827,34.7292,34.756,21500.0
2006-02-08 10:20:00,51.98,52.0,51.94,51.98,10000.0,34.776,34.7894,34.7493,34.776,10000.0
2006-02-08 10:25:00,51.95,52.0,51.93,51.99,8600.0,34.756,34.7894,34.7426,34.7827,8600.0
2006-02-08 10:30:00,51.99,52.0,51.94,51.96,13300.0,34.7827,34.7894,34.7493,34.7627,13300.0
2006-02-08 10:35:00,51.97,51.98,51.91,51.92,14400.0,34.7693,34.776,34.7292,34.7359,14400.0
2006-02-08 10:40:00,51.92,51.93,51.82,51.85,21400.0,34.7359,34.7426,34.669,34.6891,21400.0
2006-02-08 10:45:00,51.86,51.91,51.85,51.9,17300.0,34.6958,34.7292,34.6891,34.7225,17300.0
2006-02-08 10:50:00,51.9,51.94,51.88,51.93,13400.0,34.7225,34.7493,34.7091,34.7426,13400.0
2006-02-08 10:55:00,51.93,51.94,51.91,51.91,10400.0,34.7426,34.7493,34.7292,34.7292,10400.0
2006-02-08 11:00:00,51.9,51.91,51.9,51.9,10800.0,34.7225,34.7292,34.7225,34.7225,10800.0
2006-02-08 11:05:00,51.9,51.93,51.87,51.91,16900.0,34.7225,34.7426,34.7024,34.7292,16900.0
2006-02-08 11:10:00,51.91,51.93,51.88,51.93,12800.0,34.7292,34.7426,34.7091,34.7426,12800.0
2006-02-08 11:15:00,51.93,51.94,51.91,51.92,7700.0,34.7426,34.7493,34.7292,34.7359,7700.0
2006-02-08 11:20:00,51.92,51.92,51.9,51.9,14900.0,34.7359,34.7359,34.7225,34.7225,14900.0
2006-02-08 11:25:00,51.89,51.9,51.81,51.81,32300.0,34.7158,34.7225,34.6623,34.6623,32300.0
2006-02-08 11:30:00,51.81,51.81,51.75,51.77,51500.0,34.6623,34.6623,34.6222,34.6355,51500.0
2006-02-08 11:35:00,51.81,51.81,51.77,51.8,12700.0,34.6623,34.6623,34.6355,34.6556,12700.0
2006-02-08 11:40:00,51.8,51.8,51.78,51.79,6900.0,34.6556,34.6556,34.6422,34.6489,6900.0
2006-02-08 11:45:00,51.8,51.8,51.78,51.79,9600.0,34.6556,34.6556,34.6422,34.6489,9600.0
2006-02-08 11:50:00,51.79,51.79,51.77,51.78,3300.0,34.6489,34.6489,34.6355,34.6422,3300.0
2006-02-08 11:55:00,51.77,51.77,51.72,51.72,6900.0,34.6355,34.6355,34.6021,34.6021,6900.0
2006-02-08 12:00:00,51.73,51.81,51.72,51.8,50600.0,34.6088,34.6623,34.6021,34.6556,50600.0
2006-02-08 12:05:00,51.8,51.82,51.79,51.8,9600.0,34.6556,34.669,34.6489,34.6556,9600.0
2006-02-08 12:10:00,51.79,51.8,51.76,51.76,5000.0,34.6489,34.6556,34.6289,34.6289,5000.0
2006-02-08 12:15:00,51.75,51.76,51.68,51.68,9600.0,34.6222,34.6289,34.5753,34.5753,9600.0
2006-02-08 12:20:00,51.69,51.74,51.69,51.73,13300.0,34.582,34.6155,34.582,34.6088,13300.0
2006-02-08 12:25:00,51.73,51.74,51.73,51.73,4600.0,34.6088,34.6155,34.6088,34.6088,4600.0
2006-02-08 12:30:00,51.74,51.75,51.73,51.75,12000.0,34.6155,34.6222,34.6088,34.6222,12000.0
2006-02-08 12:35:00,51.75,51.76,51.75,51.76,4200.0,34.6222,34.6289,34.6222,34.6289,4200.0
2006-02-08 12:40:00,51.75,51.79,51.75,51.79,6800.0,34.6222,34.6489,34.6222,34.6489,6800.0
2006-02-08 12:45:00,51.79,51.85,51.79,51.84,10000.0,34.6489,34.6891,34.6489,34.6824,10000.0
2006-02-08 12:50:00,51.85,51.85,51.81,51.82,8500.0,34.6891,34.6891,34.6623,34.669,8500.0
2006-02-08 12:55:00,51.81,51.82,51.8,51.81,12100.0,34.6623,34.669,34.6556,34.6623,12100.0
2006-02-08 13:00:00,51.81,51.82,51.81,51.81,3100.0,34.6623,34.669,34.6623,34.6623,3100.0
2006-02-08 13:05:00,51.82,51.82,51.69,51.7,6600.0,34.669,34.669,34.582,34.5887,6600.0
2006-02-08 13:10:00,51.69,51.7,51.66,51.66,8100.0,34.582,34.5887,34.562,34.562,8100.0
2006-02-08 13:15:00,51.66,51.69,51.64,51.67,17300.0,34.562,34.582,34.5486,34.5686,17300.0
2006-02-08 13:20:00,51.67,51.72,51.66,51.68,13900.0,34.5686,34.6021,34.562,34.5753,13900.0
2006-02-08 13:25:00,51.68,51.71,51.68,51.68,6900.0,34.5753,34.5954,34.5753,34.5753,6900.0
2006-02-08 13:30:00,51.69,51.7,51.68,51.68,12900.0,34.582,34.5887,34.5753,34.5753,12900.0
2006-02-08 13:35:00,51.68,51.68,51.64,51.66,9400.0,34.5753,34.5753,34.5486,34.562,9400.0
2006-02-08 13:40:00,51.67,51.7,51.67,51.68,7800.0,34.5686,34.5887,34.5686,34.5753,7800.0
2006-02-08 13:45:00,51.68,51.69,51.66,51.66,4900.0,34.5753,34.582,34.562,34.562,4900.0
2006-02-08 13:50:00,51.67,51.67,51.63,51.63,7400.0,34.5686,34.5686,34.5419,34.5419,7400.0
2006-02-08 13:55:00,51.63,51.68,51.63,51.68,8700.0,34.5419,34.5753,34.5419,34.5753,8700.0
2006-02-08 14:00:00,51.66,51.71,51.66,51.69,8000.0,34.562,34.5954,34.562,34.582,8000.0
2006-02-08 14:05:00,51.69,51.72,51.68,51.68,8000.0,34.582,34.6021,34.5753,34.5753,8000.0
2006-02-08 14:10:00,51.67,51.67,51.61,51.61,5100.0,34.5686,34.5686,34.5285,34.5285,5100.0
2006-02-08 14:15:00,51.61,51.65,51.61,51.64,10000.0,34.5285,34.5553,34.5285,34.5486,10000.0
2006-02-08 14:20:00,51.64,51.72,51.63,51.71,7000.0,34.5486,34.6021,34.5419,34.5954,7000.0
2006-02-08 14:25:00,51.71,51.74,51.7,51.71,9300.0,34.5954,34.6155,34.5887,34.5954,9300.0
2006-02-08 14:30:00,51.72,51.82,51.72,51.8,17200.0,34.6021,34.669,34.6021,34.6556,17200.0
2006-02-08 14:35:00,51.8,51.8,51.79,51.79,391000.0,34.6556,34.6556,34.6489,34.6489,391000.0
2006-02-08 14:40:00,51.8,51.85,51.8,51.84,12500.0,34.6556,34.6891,34.6556,34.6824,12500.0
2006-02-08 14:45:00,51.85,51.85,51.83,51.83,8500.0,34.6891,34.6891,34.6757,34.6757,8500.0
2006-02-08 14:50:00,51.83,51.85,51.81,51.82,12500.0,34.6757,34.6891,34.6623,34.669,12500.0
2006-02-08 14:55:00,51.82,51.83,51.81,51.83,10200.0,34.669,34.6757,34.6623,34.6757,10200.0
2006-02-08 15:00:00,51.84,51.86,51.78,51.86,17800.0,34.6824,34.6958,34.6422,34.6958,17800.0
2006-02-08 15:05:00,51.88,51.98,51.86,51.96,21700.0,34.7091,34.776,34.6958,34.7627,21700.0
2006-02-08 15:10:00,51.96,51.99,51.94,51.99,20900.0,34.7627,34.7827,34.7493,34.7827,20900.0
2006-02-08 15:15:00,51.99,51.99,51.96,51.96,14900.0,34.7827,34.7827,34.7627,34.7627,14900.0
2006-02-08 15:20:00,51.96,51.97,51.93,51.96,16100.0,34.7627,34.7693,34.7426,34.7627,16100.0
2006-02-08 15:25:00,51.97,51.98,51.89,51.97,49200.0,34.7693,34.776,34.7158,34.7693,49200.0
2006-02-08 15:30:00,51.96,51.97,51.94,51.94,12200.0,34.7627,34.7693,34.7493,34.7493,12200.0
2006-02-08 15:35:00,51.95,51.96,51.94,51.95,6700.0,34.756,34.7627,34.7493,34.756,6700.0
2006-02-08 15:40:00,51.95,51.95,51.94,51.95,25700.0,34.756,34.756,34.7493,34.756,25700.0
2006-02-08 15:45:00,51.95,51.97,51.95,51.95,11600.0,34.756,34.7693,34.756,34.756,11600.0
2006-02-08 15:50:00,51.96,51.97,51.94,51.95,59500.0,34.7627,34.7693,34.7493,34.756,59500.0
2006-02-08 15:55:00,51.95,52.0,51.94,52.0,48900.0,34.756,34.7894,34.7493,34.7894,48900.0
2006-02-09 09:30:00,52.37,52.51,52.36,52.45,88700.0,35.037,35.1306,35.0303,35.0905,88700.0
2006-02-09 09:35:00,52.45,52.46,52.34,52.37,41500.0,35.0905,35.0972,35.0169,35.037,41500.0
2006-02-09 09:40:00,52.4,52.41,52.34,52.34,59700.0,35.057,35.0637,35.0169,35.0169,59700.0
2006-02-09 09:45:00,52.34,52.4,52.32,52.36,47400.0,35.0169,35.057,35.0035,35.0303,47400.0
2006-02-09 09:50:00,52.36,52.41,52.3,52.34,35500.0,35.0303,35.0637,34.9901,35.0169,35500.0
2006-02-09 09:55:00,52.34,52.36,52.32,52.33,19200.0,35.0169,35.0303,35.0035,35.0102,19200.0
2006-02-09 10:00:00,52.32,52.33,52.15,52.16,45900.0,35.0035,35.0102,34.8898,34.8965,45900.0
2006-02-09 10:05:00,52.16,52.34,52.16,52.33,21300.0,34.8965,35.0169,34.8965,35.0102,21300.0
2006-02-09 10:10:00,52.34,52.44,52.33,52.38,20600.0,35.0169,35.0838,35.0102,35.0436,20600.0
2006-02-09 10:15:00,52.38,52.42,52.36,52.37,26100.0,35.0436,35.0704,35.0303,35.037,26100.0
2006-02-09 10:20:00,52.38,52.4,52.34,52.4,8300.0,35.0436,35.057,35.0169,35.057,8300.0
2006-02-09 10:25:00,52.4,52.41,52.35,52.36,17800.0,35.057,35.0637,35.0236,35.0303,17800.0
2006-02-09 10:30:00,52.37,52.38,52.3,52.33,32600.0,35.037,35.0436,34.9901,35.0102,32600.0
2006-02-09 10:35:00,52.33,52.37,52.3,52.33,34400.0,35.0102,35.037,34.9901,35.0102,34400.0
2006-02-09 10:40:00,52.34,52.36,52.28,52.28,22700.0,35.0169,35.0303,34.9767,34.9767,22700.0
2006-02-09 10:45:00,52.28,52.3,52.26,52.29,9200.0,34.9767,34.9901,34.9634,34.9834,9200.0
2006-02-09 10:50:00,52.3,52.39,52.28,52.33,15300.0,34.9901,35.0503,34.9767,35.0102,15300.0
2006-02-09 10:55:00,52.34,52.36,52.29,52.31,16900.0,35.0169,35.0303,34.9834,34.9968,16900.0
2006-02-09 11:00:00,52.33,52.34,52.28,52.34,36200.0,35.0102,35.0169,34.9767,35.0169,36200.0
2006-02-09 11:05:00,52.34,52.46,52.34,52.44,13800.0,35.0169,35.0972,35.0169,35.0838,13800.0
2006-02-09 11:10:00,52.45,52.45,52.39,52.41,18500.0,35.0905,35.0905,35.0503,35.0637,18500.0
2006-02-09 11:15:00,52.4,52.45,52.39,52.42,28100.0,35.057,35.0905,35.0503,35.0704,28100.0
2006-02-09 11:20:00,52.42,52.54,52.42,52.52,44900.0,35.0704,35.1507,35.0704,35.1373,44900.0
2006-02-09 11:25:00,52.52,52.55,52.45,52.48,34600.0,35.1373,35.1574,35.0905,35.1106,34600.0
2006-02-09 11:30:00,52.48,52.52,52.46,52.49,17300.0,35.1106,35.1373,35.0972,35.1172,17300.0
2006-02-09 11:35:00,52.49,52.53,52.48,52.5,15500.0,35.1172,35.144,35.1106,35.1239,15500.0
2006-02-09 11:40:00,52.49,52.5,52.41,52.41,14600.0,35.1172,35.1239,35.0637,35.0637,14600.0
2006-02-09 11:45:00,52.4,52.41,52.39,52.41,8200.0,35.057,35.0637,35.0503,35.0637,8200.0
2006-02-09 11:50:00,52.4,52.42,52.37,52.4,9100.0,35.057,35.0704,35.037,35.057,9100.0
2006-02-09 11:55:00,52.4,52.46,52.4,52.46,5600.0,35.057,35.0972,35.057,35.0972,5600.0
2006-02-09 12:00:00,52.46,52.47,52.38,52.42,10100.0,35.0972,35.1039,35.0436,35.0704,10100.0
2006-02-09 12:05:00,52.42,52.47,52.41,52.45,10800.0,35.0704,35.1039,35.0637,35.0905,10800.0
2006-02-09 12:10:00,52.45,52.47,52.42,52.45,20200.0,35.0905,35.1039,35.0704,35.0905,20200.0
2006-02-09 12:15:00,52.45,52.53,52.45,52.49,10600.0,35.0905,35.144,35.0905,35.1172,10600.0
2006-02-09 12:20:00,52.54,52.59,52.49,52.49,8700.0,35.1507,35.1841,35.1172,35.1172,8700.0
2006-02-09 12:25:00,52.5,52.51,52.46,52.51,5300.0,35.1239,35.1306,35.0972,35.1306,5300.0
2006-02-09 12:30:00,52.49,52.51,52.49,52.49,3200.0,35.1172,35.1306,35.1172,35.1172,3200.0
2006-02-09 12:35:00,52.49,52.52,52.44,52.52,7900.0,35.1172,35.1373,35.0838,35.1373,7900.0
2006-02-09 12:40:00,52.51,52.53,52.47,52.49,6300.0,35.1306,35.144,35.1039,35.1172,6300.0
2006-02-09 12:45:00,52.5,52.52,52.49,52.5,3800.0,35.1239,35.1373,35.1172,35.1239,3800.0
2006-02-09 12:50:00,52.48,52.48,52.45,52.45,5400.0,35.1106,35.1106,35.0905,35.0905,5400.0
2006-02-09 12:55:00,52.45,52.45,52.39,52.39,2700.0,35.0905,35.0905,35.0503,35.0503,2700.0
2006-02-09 13:00:00,52.38,52.51,52.38,52.46,8800.0,35.0436,35.1306,35.0436,35.0972,8800.0
2006-02-09 13:05:00,52.48,52.49,52.44,52.48,6900.0,35.1106,35.1172,35.0838,35.1106,6900.0
2006-02-09 13:10:00,52.47,52.51,52.47,52.49,124500.0,35.1039,35.1306,35.1039,35.1172,124500.0
2006-02-09 13:15:00,52.5,52.51,52.43,52.46,5700.0,35.1239,35.1306,35.0771,35.0972,5700.0
2006-02-09 13:20:00,52.43,52.46,52.42,52.42,3200.0,35.0771,35.0972,35.0704,35.0704,3200.0
2006-02-09 13:25:00,52.43,52.43,52.39,52.39,8200.0,35.0771,35.0771,35.0503,35.0503,8200.0
2006-02-09 13:30:00,52.39,52.4,52.37,52.37,8600.0,35.0503,35.057,35.037,35.037,8600.0
2006-02-09 13:35:00,52.37,52.4,52.37,52.39,6700.0,35.037,35.057,35.037,35.0503,6700.0
2006-02-09 13:40:00,52.38,52.43,52.37,52.37,7400.0,35.0436,35.0771,35.037,35.037,7400.0
2006-02-09 13:45:00,52.39,52.39,52.37,52.37,2600.0,35.0503,35.0503,35.037,35.037,2600.0
2006-02-09 13:50:00,52.38,52.42,52.35,52.41,14500.0,35.0436,35.0704,35.0236,35.0637,14500.0
2006-02-09 13:55:00,52.41,52.46,52.39,52.39,19300.0,35.0637,35.0972,35.0503,35.0503,19300.0
2006-02-09 14:00:00,52.4,52.41,52.37,52.41,9100.0,35.057,35.0637,35.037,35.0637,9100.0
2006-02-09 14:05:00,52.41,52.41,52.3,52.31,10100.0,35.0637,35.0637,34.9901,34.9968,10100.0
2006-02-09 14:10:00,52.31,52.37,52.3,52.34,10000.0,34.9968,35.037,34.9901,35.0169,10000.0
2006-02-09 14:15:00,52.34,52.37,52.34,52.36,6100.0,35.0169,35.037,35.0169,35.0303,6100.0
2006-02-09 14:20:00,52.36,52.41,52.35,52.4,11200.0,35.0303,35.0637,35.0236,35.057,11200.0
2006-02-09 14:25:00,52.4,52.41,52.36,52.37,29400.0,35.057,35.0637,35.0303,35.037,29400.0
2006-02-09 14:30:00,52.37,52.39,52.36,52.38,7800.0,35.037,35.0503,35.0303,35.0436,7800.0
2006-02-09 14:35:00,52.36,52.38,52.34,52.37,15100.0,35.0303,35.0436,35.0169,35.037,15100.0
2006-02-09 14:40:00,52.36,52.41,52.35,52.4,48700.0,35.0303,35.0637,35.0236,35.057,48700.0
2006-02-09 14:45:00,52.4,52.4,52.33,52.35,12500.0,35.057,35.057,35.0102,35.0236,12500.0
2006-02-09 14:50:00,52.35,52.36,52.34,52.34,8000.0,35.0236,35.0303,35.0169,35.0169,8000.0
2006-02-09 14:55:00,52.34,52.37,52.34,52.36,18700.0,35.0169,35.037,35.0169,35.0303,18700.0
2006-02-09 15:00:00,52.35,52.38,52.34,52.37,15800.0,35.0236,35.0436,35.0169,35.037,15800.0
2006-02-09 15:05:00,52.36,52.36,52.32,52.35,205400.0,35.0303,35.0303,35.0035,35.0236,205400.0
2006-02-09 15:10:00,52.35,52.38,52.33,52.38,13700.0,35.0236,35.0436,35.0102,35.0436,13700.0
2006-02-09 15:15:00,52.37,52.39,52.33,52.33,23000.0,35.037,35.0503,35.0102,35.0102,23000.0
2006-02-09 15:20:00,52.33,52.35,52.33,52.34,14500.0,35.0102,35.0236,35.0102,35.0169,14500.0
2006-02-09 15:25:00,52.35,52.35,52.31,52.31,79600.0,35.0236,35.0236,34.9968,34.9968,79600.0
2006-02-09 15:30:00,52.32,52.32,52.29,52.3,317100.0,35.0035,35.0035,34.9834,34.9901,317100.0
2006-02-09 15:35:00,52.3,52.3,52.26,52.27,20100.0,34.9901,34.9901,34.9634,34.9701,20100.0
2006-02-09 15:40:00,52.28,52.28,52.23,52.26,95800.0,34.9767,34.9767,34.9433,34.9634,95800.0
2006-02-09 15:45:00,52.26,52.32,52.26,52.32,42600.0,34.9634,35.0035,34.9634,35.0035,42600.0
2006-02-09 15:50:00,52.32,52.32,52.25,52.28,46600.0,35.0035,35.0035,34.9567,34.9767,46600.0
2006-02-09 15:55:00,52.28,52.28,52.22,52.24,122900.0,34.9767,34.9767,34.9366,34.95,122900.0
2006-02-10 09:30:00,52.46,52.56,52.42,52.54,146900.0,35.0972,35.1641,35.0704,35.1507,146900.0
2006-02-10 09:35:00,52.54,52.64,52.54,52.58,66500.0,35.1507,35.2176,35.1507,35.1775,66500.0
2006-02-10 09:40:00,52.58,52.64,52.53,52.55,72700.0,35.1775,35.2176,35.144,35.1574,72700.0
2006-02-10 09:45:00,52.56,52.73,52.55,52.71,52600.0,35.1641,35.2778,35.1574,35.2644,52600.0
2006-02-10 09:50:00,52.7,52.72,52.67,52.71,45500.0,35.2577,35.2711,35.2377,35.2644,45500.0
2006-02-10 09:55:00,52.72,52.81,52.72,52.75,22100.0,35.2711,35.3313,35.2711,35.2912,22100.0
2006-02-10 10:00:00,52.76,52.79,52.74,52.77,31700.0,35.2979,35.318,35.2845,35.3046,31700.0
2006-02-10 10:05:00,52.72,52.75,52.66,52.67,63100.0,35.2711,35.2912,35.231,35.2377,63100.0
2006-02-10 10:10:00,52.68,52.7,52.66,52.69,41800.0,35.2444,35.2577,35.231,35.251,41800.0
2006-02-10 10:15:00,52.68,52.68,52.6,52.61,143600.0,35.2444,35.2444,35.1908,35.1975,143600.0
2006-02-10 10:20:00,52.6,52.61,52.5,52.5,26200.0,35.1908,35.1975,35.1239,35.1239,26200.0
2006-02-10 10:25:00,52.51,52.51,52.44,52.46,141600.0,35.1306,35.1306,35.0838,35.0972,141600.0
2006-02-10 10:30:00,52.46,52.49,52.33,52.34,28700.0,35.0972,35.1172,35.0102,35.0169,28700.0
2006-02-10 10:35:00,52.34,52.34,52.23,52.32,32200.0,35.0169,35.0169,34.9433,35.0035,32200.0
2006-02-10 10:40:00,52.32,52.38,52.31,52.34,37800.0,35.0035,35.0436,34.9968,35.0169,37800.0
2006-02-10 10:45:00,52.34,52.35,52.3,52.31,9400.0,35.0169,35.0236,34.9901,34.9968,9400.0
2006-02-10 10:50:00,52.31,52.33,52.29,52.29,25600.0,34.9968,35.0102,34.9834,34.9834,25600.0
2006-02-10 10:55:00,52.29,52.29,52.21,52.21,24500.0,34.9834,34.9834,34.9299,34.9299,24500.0
2006-02-10 11:00:00,52.2,52.21,52.1,52.11,44000.0,34.9232,34.9299,34.8563,34.863,44000.0
2006-02-10 11:05:00,52.11,52.11,52.07,52.07,34400.0,34.863,34.863,34.8363,34.8363,34400.0
2006-02-10 11:10:00,52.07,52.11,52.05,52.05,22800.0,34.8363,34.863,34.8229,34.8229,22800.0
2006-02-10 11:15:00,52.05,52.06,51.96,51.96,156900.0,34.8229,34.8296,34.7627,34.7627,156900.0
2006-02-10 11:20:00,51.96,51.97,51.91,51.97,30500.0,34.7627,34.7693,34.7292,34.7693,30500.0
2006-02-10 11:25:00,51.96,51.96,51.9,51.92,24400.0,34.7627,34.7627,34.7225,34.7359,24400.0
2006-02-10 11:30:00,51.92,51.92,51.87,51.9,30000.0,34.7359,34.7359,34.7024,34.7225,30000.0
2006-02-10 11:35:00,51.9,51.94,51.89,51.94,8100.0,34.7225,34.7493,34.7158,34.7493,8100.0
2006-02-10 11:40:00,51.94,51.96,51.91,51.91,5900.0,34.7493,34.7627,34.7292,34.7292,5900.0
2006-02-10 11:45:00,51.91,52.02,51.91,52.01,9700.0,34.7292,34.8028,34.7292,34.7961,9700.0
2006-02-10 11:50:00,52.01,52.02,51.99,52.01,11900.0,34.7961,34.8028,34.7827,34.7961,11900.0
2006-02-10 11:55:00,52.0,52.0,51.96,51.97,10400.0,34.7894,34.7894,34.7627,34.7693,10400.0
2006-02-10 12:00:00,51.96,51.97,51.96,51.97,6400.0,34.7627,34.7693,34.7627,34.7693,6400.0
2006-02-10 12:05:00,51.98,52.05,51.98,52.03,5300.0,34.776,34.8229,34.776,34.8095,5300.0
2006-02-10 12:10:00,52.03,52.1,52.03,52.1,7400.0,34.8095,34.8563,34.8095,34.8563,7400.0
2006-02-10 12:15:00,52.09,52.1,52.07,52.1,7700.0,34.8496,34.8563,34.8363,34.8563,7700.0
2006-02-10 12:20:00,52.11,52.17,52.1,52.11,12400.0,34.863,34.9032,34.8563,34.863,12400.0
2006-02-10 12:25:00,52.1,52.1,52.06,52.06,2800.0,34.8563,34.8563,34.8296,34.8296,2800.0
2006-02-10 12:30:00,52.07,52.12,52.07,52.11,5200.0,34.8363,34.8697,34.8363,34.863,5200.0
2006-02-10 12:35:00,52.11,52.15,52.08,52.08,11600.0,34.863,34.8898,34.8429,34.8429,11600.0
2006-02-10 12:40:00,52.08,52.08,52.03,52.07,6900.0,34.8429,34.8429,34.8095,34.8363,6900.0
2006-02-10 12:45:00,52.07,52.07,52.05,52.05,9700.0,34.8363,34.8363,34.8229,34.8229,9700.0
2006-02-10 12:50:00,52.05,52.06,52.02,52.04,5200.0,34.8229,34.8296,34.8028,34.8162,5200.0
2006-02-10 12:55:00,52.05,52.11,52.04,52.11,8300.0,34.8229,34.863,34.8162,34.863,8300.0
2006-02-10 13:00:00,52.11,52.11,52.08,52.09,10000.0,34.863,34.863,34.8429,34.8496,10000.0
2006-02-10 13:05:00,52.09,52.1,52.06,52.1,5400.0,34.8496,34.8563,34.8296,34.8563,5400.0
2006-02-10 13:10:00,52.1,52.15,52.1,52.15,5100.0,34.8563,34.8898,34.8563,34.8898,5100.0
2006-02-10 13:15:00,52.14,52.14,52.06,52.06,6800.0,34.8831,34.8831,34.8296,34.8296,6800.0
2006-02-10 13:20:00,52.06,52.11,52.05,52.05,10400.0,34.8296,34.863,34.8229,34.8229,10400.0
2006-02-10 13:25:00,52.04,52.04,52.01,52.02,10600.0,34.8162,34.8162,34.7961,34.8028,10600.0
2006-02-10 13:30:00,52.01,52.09,52.0,52.09,11100.0,34.7961,34.8496,34.7894,34.8496,11100.0
2006-02-10 13:35:00,52.09,52.11,52.06,52.09,8700.0,34.8496,34.863,34.8296,34.8496,8700.0
2006-02-10 13:40:00,52.08,52.09,52.02,52.05,9200.0,34.8429,34.8496,34.8028,34.8229,9200.0
2006-02-10 13:45:00,52.05,52.07,52.03,52.07,9700.0,34.8229,34.8363,34.8095,34.8363,9700.0
2006-02-10 13:50:00,52.08,52.11,52.03,52.05,7400.0,34.8429,34.863,34.8095,34.8229,7400.0
2006-02-10 13:55:00,52.06,52.12,52.06,52.12,6400.0,34.8296,34.8697,34.8296,34.8697,6400.0
2006-02-10 14:00:00,52.11,52.13,52.11,52.11,8000.0,34.863,34.8764,34.863,34.863,8000.0
2006-02-10 14:05:00,52.12,52.18,52.11,52.12,17200.0,34.8697,34.9098,34.863,34.8697,17200.0
2006-02-10 14:10:00,52.15,52.18,52.12,52.13,15300.0,34.8898,34.9098,34.8697,34.8764,15300.0
2006-02-10 14:15:00,52.13,52.15,52.12,52.14,6200.0,34.8764,34.8898,34.8697,34.8831,6200.0
2006-02-10 14:20:00,52.15,52.16,52.11,52.15,8200.0,34.8898,34.8965,34.863,34.8898,8200.0
2006-02-10 14:25:00,52.13,52.18,52.13,52.16,13100.0,34.8764,34.9098,34.8764,34.8965,13100.0
2006-02-10 14:30:00,52.16,52.19,52.16,52.18,7100.0,34.8965,34.9165,34.8965,34.9098,7100.0
2006-02-10 14:35:00,52.18,52.2,52.17,52.19,10200.0,34.9098,34.9232,34.9032,34.9165,10200.0
2006-02-10 14:40:00,52.19,52.25,52.19,52.24,12400.0,34.9165,34.9567,34.9165,34.95,12400.0
2006-02-10 14:45:00,52.25,52.28,52.22,52.26,6700.0,34.9567,34.9767,34.9366,34.9634,6700.0
2006-02-10 14:50:00,52.26,52.32,52.26,52.32,13800.0,34.9634,35.0035,34.9634,35.0035,13800.0
2006-02-10 14:55:00,52.31,52.33,52.26,52.3,33000.0,34.9968,35.0102,34.9634,34.9901,33000.0
2006-02-10 15:00:00,52.3,52.36,52.3,52.36,37300.0,34.9901,35.0303,34.9901,35.0303,37300.0
2006-02-10 15:05:00,52.36,52.5,52.31,52.45,85000.0,35.0303,35.1239,34.9968,35.0905,85000.0
2006-02-10 15:10:00,52.43,52.47,52.38,52.47,25500.0,35.0771,35.1039,35.0436,35.1039,25500.0
2006-02-10 15:15:00,52.47,52.52,52.47,52.49,50000.0,35.1039,35.1373,35.1039,35.1172,50000.0
2006-02-10 15:20:00,52.49,52.53,52.45,52.47,57200.0,35.1172,35.144,35.0905,35.1039,57200.0
2006-02-10 15:25:00,52.47,52.47,52.42,52.42,69200.0,35.1039,35.1039,35.0704,35.0704,69200.0
2006-02-10 15:30:00,52.42,52.42,52.32,52.33,23300.0,35.0704,35.0704,35.0035,35.0102,23300.0
2006-02-10 15:35:00,52.3,52.33,52.28,52.29,37500.0,34.9901,35.0102,34.9767,34.9834,37500.0
2006-02-10 15:40:00,52.29,52.29,52.26,52.26,31100.0,34.9834,34.9834,34.9634,34.9634,31100.0
2006-02-10 15:45:00,52.26,52.26,52.2,52.21,47100.0,34.9634,34.9634,34.9232,34.9299,47100.0
2006-02-10 15:50:00,52.21,52.24,52.14,52.16,109300.0,34.9299,34.95,34.8831,34.8965,109300.0
2006-02-10 15:55:00,52.17,52.23,52.13,52.23,83900.0,34.9032,34.9433,34.8764,34.9433,83900.0
2006-02-13 09:30:00,52.15,52.15,52.0,52.01,71400.0,34.8898,34.8898,34.7894,34.7961,71400.0
2006-02-13 09:35:00,52.05,52.07,51.92,52.03,25600.0,34.8229,34.8363,34.7359,34.8095,25600.0
2006-02-13 09:40:00,52.04,52.04,51.99,52.02,23700.0,34.8162,34.8162,34.7827,34.8028,23700.0
2006-02-13 09:45:00,52.02,52.06,52.01,52.04,25300.0,34.8028,34.8296,34.7961,34.8162,25300.0
2006-02-13 09:50:00,52.03,52.04,51.98,52.04,15300.0,34.8095,34.8162,34.776,34.8162,15300.0
2006-02-13 09:55:00,52.05,52.08,52.03,52.08,28000.0,34.8229,34.8429,34.8095,34.8429,28000.0
2006-02-13 10:00:00,52.07,52.08,52.03,52.06,12500.0,34.8363,34.8429,34.8095,34.8296,12500.0
2006-02-13 10:05:00,52.06,52.08,52.0,52.02,33400.0,34.8296,34.8429,34.7894,34.8028,33400.0
2006-02-13 10:10:00,52.01,52.04,52.0,52.02,17000.0,34.7961,34.8162,34.7894,34.8028,17000.0
2006-02-13 10:15:00,52.02,52.05,51.99,52.0,35500.0,34.8028,34.8229,34.7827,34.7894,35500.0
2006-02-13 10:20:00,51.99,51.99,51.87,51.98,11700.0,34.7827,34.7827,34.7024,34.776,11700.0
2006-02-13 10:25:00,51.98,52.0,51.95,52.0,42400.0,34.776,34.7894,34.756,34.7894,42400.0
2006-02-13 10:30:00,51.97,51.98,51.91,51.94,39600.0,34.7693,34.776,34.7292,34.7493,39600.0
2006-02-13 10:35:00,51.94,51.96,51.88,51.89,33800.0,34.7493,34.7627,34.7091,34.7158,33800.0
2006-02-13 10:40:00,51.89,51.89,51.84,51.85,25600.0,34.7158,34.7158,34.6824,34.6891,25600.0
2006-02-13 10:45:00,51.85,51.85,51.81,51.82,15900.0,34.6891,34.6891,34.6623,34.669,15900.0
2006-02-13 10:50:00,51.82,51.92,51.81,51.92,14000.0,34.669,34.7359,34.6623,34.7359,14000.0
2006-02-13 10:55:00,51.89,51.92,51.85,51.87,16000.0,34.7158,34.7359,34.6891,34.7024,16000.0
2006-02-13 11:00:00,51.87,51.93,51.87,51.88,23900.0,34.7024,34.7426,34.7024,34.7091,23900.0
2006-02-13 11:05:00,51.9,52.0,51.9,52.0,26100.0,34.7225,34.7894,34.7225,34.7894,26100.0
2006-02-13 11:10:00,52.01,52.02,51.96,51.96,28300.0,34.7961,34.8028,34.7627,34.7627,28300.0
2006-02-13 11:15:00,51.96,51.99,51.94,51.94,13500.0,34.7627,34.7827,34.7493,34.7493,13500.0
2006-02-13 11:20:00,51.95,52.0,51.95,51.96,20300.0,34.756,34.7894,34.756,34.7627,20300.0
2006-02-13 11:25:00,51.96,52.04,51.95,52.02,12900.0,34.7627,34.8162,34.756,34.8028,12900.0
2006-02-13 11:30:00,52.02,52.1,52.01,52.1,11100.0,34.8028,34.8563,34.7961,34.8563,11100.0
2006-02-13 11:35:00,52.09,52.1,52.05,52.07,30600.0,34.8496,34.8563,34.8229,34.8363,30600.0
2006-02-13 11:40:00,52.07,52.09,52.04,52.04,28900.0,34.8363,34.8496,34.8162,34.8162,28900.0
2006-02-13 11:45:00,52.04,52.04,51.98,51.99,18000.0,34.8162,34.8162,34.776,34.7827,18000.0
2006-02-13 11:50:00,51.98,52.0,51.97,51.98,4400.0,34.776,34.7894,34.7693,34.776,4400.0
2006-02-13 11:55:00,51.99,51.99,51.95,51.97,27900.0,34.7827,34.7827,34.756,34.7693,27900.0
2006-02-13 12:00:00,51.97,51.97,51.95,51.97,7000.0,34.7693,34.7693,34.756,34.7693,7000.0
2006-02-13 12:05:00,51.96,51.96,51.91,51.93,7700.0,34.7627,34.7627,34.7292,34.7426,7700.0
2006-02-13 12:10:00,51.93,51.97,51.93,51.96,7100.0,34.7426,34.7693,34.7426,34.7627,7100.0
2006-02-13 12:15:00,51.96,51.97,51.95,51.97,8500.0,34.7627,34.7693,34.756,34.7693,8500.0
2006-02-13 12:20:00,51.97,51.97,51.96,51.96,13100.0,34.7693,34.7693,34.7627,34.7627,13100.0
2006-02-13 12:25:00,51.97,51.97,51.94,51.96,20800.0,34.7693,34.7693,34.7493,34.7627,20800.0
2006-02-13 12:30:00,51.96,51.96,51.94,51.95,15100.0,34.7627,34.7627,34.7493,34.756,15100.0
2006-02-13 12:35:00,51.94,51.97,51.94,51.96,23700.0,34.7493,34.7693,34.7493,34.7627,23700.0
2006-02-13 12:40:00,51.95,51.96,51.9,51.9,18100.0,34.756,34.7627,34.7225,34.7225,18100.0
2006-02-13 12:45:00,51.92,51.92,51.9,51.91,26600.0,34.7359,34.7359,34.7225,34.7292,26600.0
2006-02-13 12:50:00,51.89,51.9,51.86,51.89,14300.0,34.7158,34.7225,34.6958,34.7158,14300.0
2006-02-13 12:55:00,51.89,51.9,51.86,51.89,10100.0,34.7158,34.7225,34.6958,34.7158,10100.0
2006-02-13 13:00:00,51.89,51.93,51.88,51.93,14600.0,34.7158,34.7426,34.7091,34.7426,14600.0
2006-02-13 13:05:00,51.93,51.96,51.89,51.95,10200.0,34.7426,34.7627,34.7158,34.756,10200.0
2006-02-13 13:10:00,51.96,51.96,51.88,51.95,13500.0,34.7627,34.7627,34.7091,34.756,13500.0
2006-02-13 13:15:00,51.95,51.96,51.87,51.87,15000.0,34.756,34.7627,34.7024,34.7024,15000.0
2006-02-13 13:20:00,51.87,51.89,51.79,51.82,31400.0,34.7024,34.7158,34.6489,34.669,31400.0
2006-02-13 13:25:00,51.84,51.88,51.84,51.87,7700.0,34.6824,34.7091,34.6824,34.7024,7700.0
2006-02-13 13:30:00,51.87,51.89,51.79,51.83,23300.0,34.7024,34.7158,34.6489,34.6757,23300.0
2006-02-13 13:35:00,51.81,51.87,51.81,51.86,8600.0,34.6623,34.7024,34.6623,34.6958,8600.0
2006-02-13 13:40:00,51.86,51.87,51.83,51.84,10700.0,34.6958,34.7024,34.6757,34.6824,10700.0
2006-02-13 13:45:00,51.85,51.89,51.77,51.78,20400.0,34.6891,34.7158,34.6355,34.6422,20400.0
2006-02-13 13:50:00,51.79,51.81,51.79,51.8,20500.0,34.6489,34.6623,34.6489,34.6556,20500.0
2006-02-13 13:55:00,51.8,51.8,51.71,51.71,18100.0,34.6556,34.6556,34.5954,34.5954,18100.0
2006-02-13 14:00:00,51.71,51.74,51.7,51.72,24100.0,34.5954,34.6155,34.5887,34.6021,24100.0
2006-02-13 14:05:00,51.71,51.72,51.71,51.71,6300.0,34.5954,34.6021,34.5954,34.5954,6300.0
2006-02-13 14:10:00,51.72,51.72,51.71,51.71,4300.0,34.6021,34.6021,34.5954,34.5954,4300.0
2006-02-13 14:15:00,51.7,51.72,51.7,51.7,14000.0,34.5887,34.6021,34.5887,34.5887,14000.0
2006-02-13 14:20:00,51.71,51.71,51.7,51.71,10300.0,34.5954,34.5954,34.5887,34.5954,10300.0
2006-02-13 14:25:00,51.71,51.71,51.67,51.7,57900.0,34.5954,34.5954,34.5686,34.5887,57900.0
2006-02-13 14:30:00,51.7,51.7,51.68,51.69,12000.0,34.5887,34.5887,34.5753,34.582,12000.0
2006-02-13 14:35:00,51.7,51.7,51.69,51.69,14000.0,34.5887,34.5887,34.582,34.582,14000.0
2006-02-13 14:40:00,51.68,51.68,51.67,51.68,11600.0,34.5753,34.5753,34.5686,34.5753,11600.0
2006-02-13 14:45:00,51.68,51.7,51.67,51.68,21200.0,34.5753,34.5887,34.5686,34.5753,21200.0
2006-02-13 14:50:00,51.68,51.69,51.64,51.65,39500.0,34.5753,34.582,34.5486,34.5553,39500.0
2006-02-13 14:55:00,51.64,51.65,51.54,51.57,43700.0,34.5486,34.5553,34.4817,34.5017,43700.0
2006-02-13 15:00:00,51.57,51.58,51.5,51.5,39800.0,34.5017,34.5084,34.4549,34.4549,39800.0
2006-02-13 15:05:00,51.5,51.5,51.47,51.49,46300.0,34.4549,34.4549,34.4348,34.4482,46300.0
2006-02-13 15:10:00,51.47,51.47,51.38,51.39,65100.0,34.4348,34.4348,34.3746,34.3813,65100.0
2006-02-13 15:15:00,51.39,51.42,51.38,51.41,63600.0,34.3813,34.4014,34.3746,34.3947,63600.0
2006-02-13 15:20:00,51.41,51.58,51.41,51.57,34300.0,34.3947,34.5084,34.3947,34.5017,34300.0
2006-02-13 15:25:00,51.54,51.61,51.54,51.61,35300.0,34.4817,34.5285,34.4817,34.5285,35300.0
2006-02-13 15:30:00,51.61,51.66,51.61,51.65,43600.0,34.5285,34.562,34.5285,34.5553,43600.0
2006-02-13 15:35:00,51.66,51.68,51.63,51.66,44300.0,34.562,34.5753,34.5419,34.562,44300.0
2006-02-13 15:40:00,51.67,51.76,51.67,51.75,42400.0,34.5686,34.6289,34.5686,34.6222,42400.0
2006-02-13 15:45:00,51.74,51.79,51.73,51.78,32900.0,34.6155,34.6489,34.6088,34.6422,32900.0
2006-02-13 15:50:00,51.78,51.82,51.77,51.77,36300.0,34.6422,34.669,34.6355,34.6355,36300.0
2006-02-13 15:55:00,51.77,51.79,51.71,51.72,72000.0,34.6355,34.6489,34.5954,34.6021,72000.0
2006-02-14 09:30:00,51.6,51.63,51.59,51.61,67400.0,34.5218,34.5419,34.5151,34.5285,67400.0
2006-02-14 09:35:00,51.61,51.7,51.6,51.64,40100.0,34.5285,34.5887,34.5218,34.5486,40100.0
2006-02-14 09:40:00,51.64,51.64,51.55,51.55,41700.0,34.5486,34.5486,34.4884,34.4884,41700.0
2006-02-14 09:45:00,51.7,51.7,51.5,51.58,39800.0,34.5887,34.5887,34.4549,34.5084,39800.0
2006-02-14 09:50:00,51.57,51.64,51.57,51.64,10700.0,34.5017,34.5486,34.5017,34.5486,10700.0
2006-02-14 09:55:00,51.61,51.65,51.61,51.64,25200.0,34.5285,34.5553,34.5285,34.5486,25200.0
2006-02-14 10:00:00,51.64,51.74,51.64,51.67,45300.0,34.5486,34.6155,34.5486,34.5686,45300.0
2006-02-14 10:05:00,51.67,51.7,51.66,51.67,29200.0,34.5686,34.5887,34.562,34.5686,29200.0
2006-02-14 10:10:00,51.66,51.69,51.65,51.66,163700.0,34.562,34.582,34.5553,34.562,163700.0
2006-02-14 10:15:00,51.66,51.66,51.58,51.64,41200.0,34.562,34.562,34.5084,34.5486,41200.0
2006-02-14 10:20:00,51.63,51.64,51.55,51.57,25300.0,34.5419,34.5486,34.4884,34.5017,25300.0
2006-02-14 10:25:00,51.55,51.59,51.53,51.58,15000.0,34.4884,34.5151,34.475,34.5084,15000.0
2006-02-14 10:30:00,51.6,51.6,51.54,51.58,19300.0,34.5218,34.5218,34.4817,34.5084,19300.0
2006-02-14 10:35:00,51.58,51.58,51.52,51.52,17900.0,34.5084,34.5084,34.4683,34.4683,17900.0
2006-02-14 10:40:00,51.52,51.54,51.5,51.5,28600.0,34.4683,34.4817,34.4549,34.4549,28600.0
2006-02-14 10:45:00,51.5,51.52,51.47,51.5,42400.0,34.4549,34.4683,34.4348,34.4549,42400.0
2006-02-14 10:50:00,51.5,51.52,51.48,51.49,24600.0,34.4549,34.4683,34.4415,34.4482,24600.0
2006-02-14 10:55:00,51.48,51.51,51.48,51.51,20200.0,34.4415,34.4616,34.4415,34.4616,20200.0
2006-02-14 11:00:00,51.5,51.54,51.49,51.52,24900.0,34.4549,34.4817,34.4482,34.4683,24900.0
2006-02-14 11:05:00,51.52,51.6,51.52,51.6,23500.0,34.4683,34.5218,34.4683,34.5218,23500.0
2006-02-14 11:10:00,51.59,51.69,51.59,51.66,53900.0,34.5151,34.582,34.5151,34.562,53900.0
2006-02-14 11:15:00,51.67,51.7,51.6,51.6,38200.0,34.5686,34.5887,34.5218,34.5218,38200.0
2006-02-14 11:20:00,51.6,51.61,51.58,51.61,16800.0,34.5218,34.5285,34.5084,34.5285,16800.0
2006-02-14 11:25:00,51.61,51.68,51.6,51.64,41800.0,34.5285,34.5753,34.5218,34.5486,41800.0
2006-02-14 11:30:00,51.65,51.67,51.63,51.64,27000.0,34.5553,34.5686,34.5419,34.5486,27000.0
2006-02-14 11:35:00,51.64,51.69,51.64,51.67,29800.0,34.5486,34.582,34.5486,34.5686,29800.0
2006-02-14 11:40:00,51.66,51.67,51.64,51.65,30600.0,34.562,34.5686,34.5486,34.5553,30600.0
2006-02-14 11:45:00,51.65,51.65,51.63,51.64,16600.0,34.5553,34.5553,34.5419,34.5486,16600.0
2006-02-14 11:50:00,51.64,51.68,51.63,51.67,45200.0,34.5486,34.5753,34.5419,34.5686,45200.0
2006-02-14 11:55:00,51.67,51.7,51.67,51.68,19400.0,34.5686,34.5887,34.5686,34.5753,19400.0
2006-02-14 12:00:00,51.68,51.74,51.65,51.74,30000.0,34.5753,34.6155,34.5553,34.6155,30000.0
2006-02-14 12:05:00,51.73,51.79,51.72,51.76,23500.0,34.6088,34.6489,34.6021,34.6289,23500.0
2006-02-14 12:10:00,51.76,51.8,51.76,51.79,24700.0,34.6289,34.6556,34.6289,34.6489,24700.0
2006-02-14 12:15:00,51.79,51.85,51.78,51.83,30200.0,34.6489,34.6891,34.6422,34.6757,30200.0
2006-02-14 12:20:00,51.83,51.9,51.8,51.9,39900.0,34.6757,34.7225,34.6556,34.7225,39900.0
2006-02-14 12:25:00,51.88,51.96,51.84,51.94,45700.0,34.7091,34.7627,34.6824,34.7493,45700.0
2006-02-14 12:30:00,51.94,51.94,51.86,51.89,21200.0,34.7493,34.7493,34.6958,34.7158,21200.0
2006-02-14 12:35:00,51.88,51.94,51.87,51.93,24300.0,34.7091,34.7493,34.7024,34.7426,24300.0
2006-02-14 12:40:00,51.94,51.96,51.9,51.92,14400.0,34.7493,34.7627,34.7225,34.7359,14400.0
2006-02-14 12:45:00,51.9,51.92,51.84,51.85,12600.0,34.7225,34.7359,34.6824,34.6891,12600.0
2006-02-14 12:50:00,51.85,51.89,51.83,51.86,22600.0,34.6891,34.7158,34.6757,34.6958,22600.0
2006-02-14 12:55:00,51.85,51.87,51.82,51.82,28600.0,34.6891,34.7024,34.669,34.669,28600.0
2006-02-14 13:00:00,51.84,51.87,51.82,51.87,26900.0,34.6824,34.7024,34.669,34.7024,26900.0
2006-02-14 13:05:00,51.86,51.89,51.84,51.88,26200.0,34.6958,34.7158,34.6824,34.7091,26200.0
2006-02-14 13:10:00,51.87,51.89,51.85,51.85,26100.0,34.7024,34.7158,34.6891,34.6891,26100.0
2006-02-14 13:15:00,51.86,51.89,51.85,51.88,65000.0,34.6958,34.7158,34.6891,34.7091,65000.0
2006-02-14 13:20:00,51.88,51.96,51.87,51.96,53400.0,34.7091,34.7627,34.7024,34.7627,53400.0
2006-02-14 13:25:00,51.98,51.98,51.94,51.95,25900.0,34.776,34.776,34.7493,34.756,25900.0
2006-02-14 13:30:00,51.95,51.95,51.93,51.95,18800.0,34.756,34.756,34.7426,34.756,18800.0
2006-02-14 13:35:00,51.95,51.96,51.94,51.94,12400.0,34.756,34.7627,34.7493,34.7493,12400.0
2006-02-14 13:40:00,51.94,51.98,51.94,51.98,13600.0,34.7493,34.776,34.7493,34.776,13600.0
2006-02-14 13:45:00,51.98,52.05,51.95,51.95,44000.0,34.776,34.8229,34.756,34.756,44000.0
2006-02-14 13:50:00,51.96,51.97,51.95,51.97,23900.0,34.7627,34.7693,34.756,34.7693,23900.0
2006-02-14 13:55:00,51.96,51.98,51.94,51.94,15600.0,34.7627,34.776,34.7493,34.7493,15600.0
2006-02-14 14:00:00,51.93,51.94,51.89,51.92,19900.0,34.7426,34.7493,34.7158,34.7359,19900.0
2006-02-14 14:05:00,51.92,51.99,51.92,51.99,43500.0,34.7359,34.7827,34.7359,34.7827,43500.0
2006-02-14 14:10:00,51.98,52.0,51.97,51.97,35900.0,34.776,34.7894,34.7693,34.7693,35900.0
2006-02-14 14:15:00,51.97,51.99,51.96,51.98,27300.0,34.7693,34.7827,34.7627,34.776,27300.0
2006-02-14 14:20:00,51.99,52.11,51.99,52.08,35700.0,34.7827,34.863,34.7827,34.8429,35700.0
2006-02-14 14:25:00,52.08,52.12,52.08,52.12,32300.0,34.8429,34.8697,34.8429,34.8697,32300.0
2006-02-14 14:30:00,52.11,52.16,52.06,52.11,21400.0,34.863,34.8965,34.8296,34.863,21400.0
2006-02-14 14:35:00,52.11,52.18,52.1,52.15,28200.0,34.863,34.9098,34.8563,34.8898,28200.0
2006-02-14 14:40:00,52.15,52.17,52.13,52.16,23200.0,34.8898,34.9032,34.8764,34.8965,23200.0
2006-02-14 14:45:00,52.17,52.22,52.16,52.22,44300.0,34.9032,34.9366,34.8965,34.9366,44300.0
2006-02-14 14:50:00,52.22,52.29,52.22,52.23,77400.0,34.9366,34.9834,34.9366,34.9433,77400.0
2006-02-14 14:55:00,52.21,52.26,52.21,52.24,11900.0,34.9299,34.9634,34.9299,34.95,11900.0
2006-02-14 15:00:00,52.23,52.25,52.22,52.22,23200.0,34.9433,34.9567,34.9366,34.9366,23200.0
2006-02-14 15:05:00,52.22,52.23,52.18,52.18,32100.0,34.9366,34.9433,34.9098,34.9098,32100.0
2006-02-14 15:10:00,52.18,52.19,52.16,52.17,20000.0,34.9098,34.9165,34.8965,34.9032,20000.0
2006-02-14 15:15:00,52.18,52.19,52.17,52.19,37100.0,34.9098,34.9165,34.9032,34.9165,37100.0
2006-02-14 15:20:00,52.19,52.19,52.17,52.18,13700.0,34.9165,34.9165,34.9032,34.9098,13700.0
2006-02-14 15:25:00,52.18,52.2,52.17,52.19,25900.0,34.9098,34.9232,34.9032,34.9165,25900.0
2006-02-14 15:30:00,52.19,52.21,52.17,52.2,28700.0,34.9165,34.9299,34.9032,34.9232,28700.0
2006-02-14 15:35:00,52.2,52.2,52.17,52.18,25600.0,34.9232,34.9232,34.9032,34.9098,25600.0
2006-02-14 15:40:00,52.17,52.18,52.14,52.16,20500.0,34.9032,34.9098,34.8831,34.8965,20500.0
2006-02-14 15:45:00,52.17,52.18,52.13,52.15,27000.0,34.9032,34.9098,34.8764,34.8898,27000.0
2006-02-14 15:50:00,52.15,52.25,52.15,52.24,45500.0,34.8898,34.9567,34.8898,34.95,45500.0
2006-02-14 15:55:00,52.24,52.25,52.13,52.14,76200.0,34.95,34.9567,34.8764,34.8831,76200.0
2006-02-15 09:30:00,52.15,52.27,52.12,52.23,71900.0,35.0534,35.1341,35.0333,35.1072,71900.0
2006-02-15 09:35:00,52.25,52.39,52.25,52.32,30800.0,35.1206,35.2147,35.1206,35.1677,30800.0
2006-02-15 09:40:00,52.32,52.4,52.32,52.4,21400.0,35.1677,35.2215,35.1677,35.2215,21400.0
2006-02-15 09:45:00,52.38,52.43,52.36,52.41,132800.0,35.208,35.2416,35.1946,35.2282,132800.0
2006-02-15 09:50:00,52.42,52.45,52.35,52.41,48300.0,35.2349,35.2551,35.1879,35.2282,48300.0
2006-02-15 09:55:00,52.41,52.45,52.37,52.45,35700.0,35.2282,35.2551,35.2013,35.2551,35700.0
2006-02-15 10:00:00,52.45,52.5,52.35,52.35,63900.0,35.2551,35.2887,35.1879,35.1879,63900.0
2006-02-15 10:05:00,52.36,52.4,52.36,52.4,49700.0,35.1946,35.2215,35.1946,35.2215,49700.0
2006-02-15 10:10:00,52.4,52.45,52.4,52.45,52900.0,35.2215,35.2551,35.2215,35.2551,52900.0
2006-02-15 10:15:00,52.46,52.52,52.45,52.52,34900.0,35.2618,35.3021,35.2551,35.3021,34900.0
2006-02-15 10:20:00,52.52,52.59,52.52,52.59,73900.0,35.3021,35.3492,35.3021,35.3492,73900.0
2006-02-15 10:25:00,52.59,52.65,52.58,52.62,110300.0,35.3492,35.3895,35.3425,35.3693,110300.0
2006-02-15 10:30:00,52.63,52.65,52.56,52.6,97200.0,35.3761,35.3895,35.329,35.3559,97200.0
2006-02-15 10:35:00,52.61,52.63,52.48,52.48,48200.0,35.3626,35.3761,35.2752,35.2752,48200.0
2006-02-15 10:40:00,52.49,52.55,52.47,52.55,35700.0,35.282,35.3223,35.2685,35.3223,35700.0
2006-02-15 10:45:00,52.55,52.55,52.5,52.53,11800.0,35.3223,35.3223,35.2887,35.3088,11800.0
2006-02-15 10:50:00,52.52,52.53,52.46,52.47,22400.0,35.3021,35.3088,35.2618,35.2685,22400.0
2006-02-15 10:55:00,52.47,52.5,52.46,52.49,14400.0,35.2685,35.2887,35.2618,35.282,14400.0
2006-02-15 11:00:00,52.49,52.49,52.4,52.43,34100.0,35.282,35.282,35.2215,35.2416,34100.0
2006-02-15 11:05:00,52.46,52.5,52.44,52.5,82400.0,35.2618,35.2887,35.2483,35.2887,82400.0
2006-02-15 11:10:00,52.5,52.55,52.48,52.54,22900.0,35.2887,35.3223,35.2752,35.3156,22900.0
2006-02-15 11:15:00,52.55,52.55,52.51,52.55,132900.0,35.3223,35.3223,35.2954,35.3223,132900.0
2006-02-15 11:20:00,52.55,52.57,52.53,52.57,122900.0,35.3223,35.3357,35.3088,35.3357,122900.0
2006-02-15 11:25:00,52.57,52.57,52.52,52.56,11800.0,35.3357,35.3357,35.3021,35.329,11800.0
2006-02-15 11:30:00,52.56,52.65,52.55,52.61,18700.0,35.329,35.3895,35.3223,35.3626,18700.0
2006-02-15 11:35:00,52.6,52.62,52.56,52.61,26900.0,35.3559,35.3693,35.329,35.3626,26900.0
2006-02-15 11:40:00,52.61,52.64,52.6,52.62,129500.0,35.3626,35.3828,35.3559,35.3693,129500.0
2006-02-15 11:45:00,52.62,52.63,52.59,52.63,13700.0,35.3693,35.3761,35.3492,35.3761,13700.0
2006-02-15 11:50:00,52.62,52.71,52.62,52.71,48500.0,35.3693,35.4298,35.3693,35.4298,48500.0
2006-02-15 11:55:00,52.72,52.79,52.7,52.76,85000.0,35.4366,35.4836,35.4231,35.4634,85000.0
2006-02-15 12:00:00,52.76,52.78,52.75,52.76,23300.0,35.4634,35.4769,35.4567,35.4634,23300.0
2006-02-15 12:05:00,52.77,52.79,52.76,52.76,50400.0,35.4702,35.4836,35.4634,35.4634,50400.0
2006-02-15 12:10:00,52.76,52.8,52.71,52.72,18200.0,35.4634,35.4903,35.4298,35.4366,18200.0
2006-02-15 12:15:00,52.78,52.82,52.77,52.82,91300.0,35.4769,35.5038,35.4702,35.5038,91300.0
2006-02-15 12:20:00,52.81,52.88,52.81,52.87,9700.0,35.4971,35.5441,35.4971,35.5374,9700.0
2006-02-15 12:25:00,52.88,52.88,52.82,52.88,14600.0,35.5441,35.5441,35.5038,35.5441,14600.0
2006-02-15 12:30:00,52.87,52.87,52.8,52.8,18400.0,35.5374,35.5374,35.4903,35.4903,18400.0
2006-02-15 12:35:00,52.8,52.81,52.8,52.81,26700.0,35.4903,35.4971,35.4903,35.4971,26700.0
2006-02-15 12:40:00,52.8,52.82,52.79,52.79,8700.0,35.4903,35.5038,35.4836,35.4836,8700.0
2006-02-15 12:45:00,52.78,52.78,52.76,52.77,14800.0,35.4769,35.4769,35.4634,35.4702,14800.0
2006-02-15 12:50:00,52.77,52.8,52.76,52.8,66000.0,35.4702,35.4903,35.4634,35.4903,66000.0
2006-02-15 12:55:00,52.79,52.84,52.79,52.84,24800.0,35.4836,35.5172,35.4836,35.5172,24800.0
2006-02-15 13:00:00,52.84,52.85,52.82,52.85,14700.0,35.5172,35.5239,35.5038,35.5239,14700.0
2006-02-15 13:05:00,52.85,52.86,52.81,52.83,18300.0,35.5239,35.5307,35.4971,35.5105,18300.0
2006-02-15 13:10:00,52.83,52.84,52.82,52.83,16800.0,35.5105,35.5172,35.5038,35.5105,16800.0
2006-02-15 13:15:00,52.84,52.89,52.83,52.89,18500.0,35.5172,35.5508,35.5105,35.5508,18500.0
2006-02-15 13:20:00,52.89,52.92,52.89,52.91,110800.0,35.5508,35.571,35.5508,35.5643,110800.0
2006-02-15 13:25:00,52.92,52.93,52.91,52.92,11300.0,35.571,35.5777,35.5643,35.571,11300.0
2006-02-15 13:30:00,52.92,52.96,52.91,52.95,55900.0,35.571,35.5979,35.5643,35.5912,55900.0
2006-02-15 13:35:00,52.95,52.96,52.94,52.94,19900.0,35.5912,35.5979,35.5844,35.5844,19900.0
2006-02-15 13:40:00,52.95,53.0,52.94,52.98,83700.0,35.5912,35.6248,35.5844,35.6113,83700.0
2006-02-15 13:45:00,52.98,53.0,52.96,52.97,53000.0,35.6113,35.6248,35.5979,35.6046,53000.0
2006-02-15 13:50:00,52.97,53.08,52.97,53.06,45900.0,35.6046,35.6785,35.6046,35.6651,45900.0
2006-02-15 13:55:00,53.06,53.09,53.05,53.07,23900.0,35.6651,35.6853,35.6584,35.6718,23900.0
2006-02-15 14:00:00,53.08,53.08,52.96,52.96,30400.0,35.6785,35.6785,35.5979,35.5979,30400.0
2006-02-15 14:05:00,52.96,52.97,52.92,52.93,20700.0,35.5979,35.6046,35.571,35.5777,20700.0
2006-02-15 14:10:00,52.93,52.93,52.88,52.9,18000.0,35.5777,35.5777,35.5441,35.5575,18000.0
2006-02-15 14:15:00,52.9,52.9,52.83,52.86,24800.0,35.5575,35.5575,35.5105,35.5307,24800.0
2006-02-15 14:20:00,52.87,52.98,52.87,52.98,20700.0,35.5374,35.6113,35.5374,35.6113,20700.0
2006-02-15 14:25:00,52.99,53.05,52.97,53.03,62800.0,35.618,35.6584,35.6046,35.6449,62800.0
2006-02-15 14:30:00,53.04,53.09,53.04,53.08,16200.0,35.6516,35.6853,35.6516,35.6785,16200.0
2006-02-15 14:35:00,53.08,53.1,53.06,53.07,36400.0,35.6785,35.692,35.6651,35.6718,36400.0
2006-02-15 14:40:00,53.07,53.11,53.06,53.07,36500.0,35.6718,35.6987,35.6651,35.6718,36500.0
2006-02-15 14:45:00,53.08,53.17,53.07,53.17,25100.0,35.6785,35.739,35.6718,35.739,25100.0
2006-02-15 14:50:00,53.17,53.2,53.15,53.17,50900.0,35.739,35.7592,35.7256,35.739,50900.0
2006-02-15 14:55:00,53.16,53.19,53.15,53.19,21700.0,35.7323,35.7525,35.7256,35.7525,21700.0
2006-02-15 15:00:00,53.19,53.21,53.18,53.2,52300.0,35.7525,35.7659,35.7458,35.7592,52300.0
2006-02-15 15:05:00,53.21,53.32,53.2,53.23,108600.0,35.7659,35.8399,35.7592,35.7794,108600.0
2006-02-15 15:10:00,53.23,53.28,53.22,53.28,70700.0,35.7794,35.813,35.7726,35.813,70700.0
2006-02-15 15:15:00,53.28,53.36,53.26,53.34,55500.0,35.813,35.8667,35.7995,35.8533,55500.0
2006-02-15 15:20:00,53.34,53.42,53.34,53.42,88200.0,35.8533,35.9071,35.8533,35.9071,88200.0
2006-02-15 15:25:00,53.43,53.48,53.43,53.48,109000.0,35.9138,35.9474,35.9138,35.9474,109000.0
2006-02-15 15:30:00,53.48,53.5,53.44,53.47,119400.0,35.9474,35.9608,35.9205,35.9407,119400.0
2006-02-15 15:35:00,53.47,53.47,53.4,53.4,41900.0,35.9407,35.9407,35.8936,35.8936,41900.0
2006-02-15 15:40:00,53.4,53.4,53.28,53.29,32100.0,35.8936,35.8936,35.813,35.8197,32100.0
2006-02-15 15:45:00,53.29,53.3,53.25,53.25,47800.0,35.8197,35.8264,35.7928,35.7928,47800.0
2006-02-15 15:50:00,53.24,53.24,53.2,53.21,64800.0,35.7861,35.7861,35.7592,35.7659,64800.0
2006-02-15 15:55:00,53.21,53.28,53.21,53.27,77500.0,35.7659,35.813,35.7659,35.8062,77500.0
2006-02-16 09:30:00,53.16,53.4,53.16,53.35,53500.0,35.7323,35.8936,35.7323,35.86,53500.0
2006-02-16 09:35:00,53.29,53.43,53.22,53.27,34200.0,35.8197,35.9138,35.7726,35.8062,34200.0
2006-02-16 09:40:00,53.27,53.27,52.99,52.99,23900.0,35.8062,35.8062,35.618,35.618,23900.0
2006-02-16 09:45:00,52.99,52.99,52.9,52.92,31000.0,35.618,35.618,35.5575,35.571,31000.0
2006-02-16 09:50:00,52.92,53.02,52.92,52.97,10500.0,35.571,35.6382,35.571,35.6046,10500.0
2006-02-16 09:55:00,52.97,52.97,52.87,52.89,27400.0,35.6046,35.6046,35.5374,35.5508,27400.0
2006-02-16 10:00:00,52.89,52.9,52.82,52.87,25800.0,35.5508,35.5575,35.5038,35.5374,25800.0
2006-02-16 10:05:00,52.87,52.99,52.87,52.99,11400.0,35.5374,35.618,35.5374,35.618,11400.0
2006-02-16 10:10:00,53.0,53.1,53.0,53.1,12400.0,35.6248,35.692,35.6248,35.692,12400.0
2006-02-16 10:15:00,53.1,53.18,53.08,53.17,38700.0,35.692,35.7458,35.6785,35.739,38700.0
2006-02-16 10:20:00,53.17,53.21,53.17,53.17,48700.0,35.739,35.7659,35.739,35.739,48700.0
2006-02-16 10:25:00,53.16,53.24,53.16,53.24,15300.0,35.7323,35.7861,35.7323,35.7861,15300.0
2006-02-16 10:30:00,53.23,53.3,53.22,53.27,15700.0,35.7794,35.8264,35.7726,35.8062,15700.0
2006-02-16 10:35:00,53.27,53.32,53.26,53.28,36300.0,35.8062,35.8399,35.7995,35.813,36300.0
2006-02-16 10:40:00,53.28,53.39,53.27,53.35,24900.0,35.813,35.8869,35.8062,35.86,24900.0
2006-02-16 10:45:00,53.36,53.41,53.34,53.34,45600.0,35.8667,35.9003,35.8533,35.8533,45600.0
2006-02-16 10:50:00,53.35,53.37,53.27,53.27,20500.0,35.86,35.8735,35.8062,35.8062,20500.0
2006-02-16 10:55:00,53.28,53.3,53.18,53.3,10700.0,35.813,35.8264,35.7458,35.8264,10700.0
2006-02-16 11:00:00,53.3,53.33,53.3,53.3,7700.0,35.8264,35.8466,35.8264,35.8264,7700.0
2006-02-16 11:05:00,53.29,53.29,53.23,53.23,12400.0,35.8197,35.8197,35.7794,35.7794,12400.0
2006-02-16 11:10:00,53.22,53.22,53.19,53.19,9000.0,35.7726,35.7726,35.7525,35.7525,9000.0
2006-02-16 11:15:00,53.19,53.2,53.19,53.19,9600.0,35.7525,35.7592,35.7525,35.7525,9600.0
2006-02-16 11:20:00,53.2,53.28,53.2,53.27,15300.0,35.7592,35.813,35.7592,35.8062,15300.0
2006-02-16 11:25:00,53.27,53.3,53.27,53.29,7900.0,35.8062,35.8264,35.8062,35.8197,7900.0
2006-02-16 11:30:00,53.3,53.3,53.26,53.28,37700.0,35.8264,35.8264,35.7995,35.813,37700.0
2006-02-16 11:35:00,53.28,53.33,53.28,53.32,17200.0,35.813,35.8466,35.813,35.8399,17200.0
2006-02-16 11:40:00,53.32,53.39,53.32,53.38,10000.0,35.8399,35.8869,35.8399,35.8802,10000.0
2006-02-16 11:45:00,53.39,53.42,53.39,53.42,14400.0,35.8869,35.9071,35.8869,35.9071,14400.0
2006-02-16 11:50:00,53.42,53.42,53.41,53.42,10500.0,35.9071,35.9071,35.9003,35.9071,10500.0
2006-02-16 11:55:00,53.45,53.45,53.44,53.44,46000.0,35.9272,35.9272,35.9205,35.9205,46000.0
2006-02-16 12:00:00,53.45,53.58,53.45,53.58,34200.0,35.9272,36.0146,35.9272,36.0146,34200.0
2006-02-16 12:05:00,53.58,53.7,53.57,53.7,38400.0,36.0146,36.0953,36.0079,36.0953,38400.0
2006-02-16 12:10:00,53.7,53.81,53.7,53.75,84700.0,36.0953,36.1692,36.0953,36.1289,84700.0
2006-02-16 12:15:00,53.78,53.84,53.73,53.78,68900.0,36.1491,36.1894,36.1154,36.1491,68900.0
2006-02-16 12:20:00,53.78,53.8,53.76,53.78,10800.0,36.1491,36.1625,36.1356,36.1491,10800.0
2006-02-16 12:25:00,53.78,53.78,53.7,53.72,10200.0,36.1491,36.1491,36.0953,36.1087,10200.0
2006-02-16 12:30:00,53.72,53.72,53.6,53.6,13400.0,36.1087,36.1087,36.0281,36.0281,13400.0
2006-02-16 12:35:00,53.62,53.64,53.58,53.63,23300.0,36.0415,36.0549,36.0146,36.0482,23300.0
2006-02-16 12:40:00,53.63,53.68,53.63,53.68,20600.0,36.0482,36.0818,36.0482,36.0818,20600.0
2006-02-16 12:45:00,53.67,53.68,53.64,53.67,11500.0,36.0751,36.0818,36.0549,36.0751,11500.0
2006-02-16 12:50:00,53.66,53.67,53.66,53.67,2100.0,36.0684,36.0751,36.0684,36.0751,2100.0
2006-02-16 12:55:00,53.66,53.67,53.64,53.67,12300.0,36.0684,36.0751,36.0549,36.0751,12300.0
2006-02-16 13:00:00,53.67,53.68,53.65,53.68,19000.0,36.0751,36.0818,36.0617,36.0818,19000.0
2006-02-16 13:05:00,53.68,53.69,53.66,53.67,8400.0,36.0818,36.0886,36.0684,36.0751,8400.0
2006-02-16 13:10:00,53.67,53.69,53.66,53.68,9900.0,36.0751,36.0886,36.0684,36.0818,9900.0
2006-02-16 13:15:00,53.68,53.69,53.66,53.69,12200.0,36.0818,36.0886,36.0684,36.0886,12200.0
2006-02-16 13:20:00,53.68,53.68,53.65,53.66,9500.0,36.0818,36.0818,36.0617,36.0684,9500.0
2006-02-16 13:25:00,53.67,53.69,53.65,53.69,18900.0,36.0751,36.0886,36.0617,36.0886,18900.0
2006-02-16 13:30:00,53.69,53.72,53.69,53.71,12600.0,36.0886,36.1087,36.0886,36.102,12600.0
2006-02-16 13:35:00,53.71,53.75,53.7,53.73,20100.0,36.102,36.1289,36.0953,36.1154,20100.0
2006-02-16 13:40:00,53.73,53.76,53.73,53.75,13100.0,36.1154,36.1356,36.1154,36.1289,13100.0
2006-02-16 13:45:00,53.75,53.77,53.75,53.76,20000.0,36.1289,36.1423,36.1289,36.1356,20000.0
2006-02-16 13:50:00,53.77,53.82,53.76,53.81,32400.0,36.1423,36.1759,36.1356,36.1692,32400.0
2006-02-16 13:55:00,53.81,53.81,53.75,53.76,13500.0,36.1692,36.1692,36.1289,36.1356,13500.0
2006-02-16 14:00:00,53.76,53.77,53.73,53.74,26200.0,36.1356,36.1423,36.1154,36.1222,26200.0
2006-02-16 14:05:00,53.74,53.74,53.66,53.66,28600.0,36.1222,36.1222,36.0684,36.0684,28600.0
2006-02-16 14:10:00,53.65,53.65,53.59,53.6,8400.0,36.0617,36.0617,36.0213,36.0281,8400.0
2006-02-16 14:15:00,53.6,53.62,53.59,53.62,14300.0,36.0281,36.0415,36.0213,36.0415,14300.0
2006-02-16 14:20:00,53.62,53.62,53.6,53.6,13400.0,36.0415,36.0415,36.0281,36.0281,13400.0
2006-02-16 14:25:00,53.61,53.65,53.61,53.64,29300.0,36.0348,36.0617,36.0348,36.0549,29300.0
2006-02-16 14:30:00,53.63,53.63,53.61,53.62,11000.0,36.0482,36.0482,36.0348,36.0415,11000.0
2006-02-16 14:35:00,53.61,53.61,53.57,53.6,23700.0,36.0348,36.0348,36.0079,36.0281,23700.0
2006-02-16 14:40:00,53.62,53.64,53.61,53.64,14000.0,36.0415,36.0549,36.0348,36.0549,14000.0
2006-02-16 14:45:00,53.64,53.65,53.63,53.65,13200.0,36.0549,36.0617,36.0482,36.0617,13200.0
2006-02-16 14:50:00,53.64,53.65,53.63,53.64,14400.0,36.0549,36.0617,36.0482,36.0549,14400.0
2006-02-16 14:55:00,53.64,53.69,53.63,53.69,22900.0,36.0549,36.0886,36.0482,36.0886,22900.0
2006-02-16 15:00:00,53.69,53.7,53.68,53.7,15900.0,36.0886,36.0953,36.0818,36.0953,15900.0
2006-02-16 15:05:00,53.7,53.73,53.69,53.72,16300.0,36.0953,36.1154,36.0886,36.1087,16300.0
2006-02-16 15:10:00,53.72,53.75,53.72,53.75,22500.0,36.1087,36.1289,36.1087,36.1289,22500.0
2006-02-16 15:15:00,53.75,53.76,53.74,53.75,18400.0,36.1289,36.1356,36.1222,36.1289,18400.0
2006-02-16 15:20:00,53.75,53.76,53.74,53.76,24500.0,36.1289,36.1356,36.1222,36.1356,24500.0
2006-02-16 15:25:00,53.76,53.77,53.74,53.75,20100.0,36.1356,36.1423,36.1222,36.1289,20100.0
2006-02-16 15:30:00,53.74,53.76,53.73,53.75,17000.0,36.1222,36.1356,36.1154,36.1289,17000.0
2006-02-16 15:35:00,53.74,53.77,53.74,53.77,30200.0,36.1222,36.1423,36.1222,36.1423,30200.0
2006-02-16 15:40:00,53.77,53.84,53.77,53.83,53500.0,36.1423,36.1894,36.1423,36.1827,53500.0
2006-02-16 15:45:00,53.83,53.92,53.83,53.92,67900.0,36.1827,36.2432,36.1827,36.2432,67900.0
2006-02-16 15:50:00,53.91,53.98,53.91,53.97,153300.0,36.2364,36.2835,36.2364,36.2768,153300.0
2006-02-16 15:55:00,53.98,53.98,53.94,53.94,61800.0,36.2835,36.2835,36.2566,36.2566,61800.0
2006-02-17 09:30:00,53.69,53.7,53.47,53.51,235200.0,36.0886,36.0953,35.9407,35.9676,235200.0
2006-02-17 09:35:00,53.48,53.53,53.46,53.52,26500.0,35.9474,35.981,35.934,35.9743,26500.0
2006-02-17 09:40:00,53.51,53.59,53.49,53.49,57100.0,35.9676,36.0213,35.9541,35.9541,57100.0
2006-02-17 09:45:00,53.5,53.56,53.44,53.48,39300.0,35.9608,36.0012,35.9205,35.9474,39300.0
2006-02-17 09:50:00,53.48,53.51,53.48,53.48,25200.0,35.9474,35.9676,35.9474,35.9474,25200.0
2006-02-17 09:55:00,53.48,53.49,53.43,53.46,67200.0,35.9474,35.9541,35.9138,35.934,67200.0
2006-02-17 10:00:00,53.46,53.48,53.43,53.43,115500.0,35.934,35.9474,35.9138,35.9138,115500.0
2006-02-17 10:05:00,53.44,53.44,53.36,53.39,54100.0,35.9205,35.9205,35.8667,35.8869,54100.0
2006-02-17 10:10:00,53.4,53.43,53.38,53.42,33900.0,35.8936,35.9138,35.8802,35.9071,33900.0
2006-02-17 10:15:00,53.42,53.51,53.4,53.5,33500.0,35.9071,35.9676,35.8936,35.9608,33500.0
2006-02-17 10:20:00,53.5,53.51,53.47,53.48,86400.0,35.9608,35.9676,35.9407,35.9474,86400.0
2006-02-17 10:25:00,53.49,53.49,53.46,53.48,21300.0,35.9541,35.9541,35.934,35.9474,21300.0
2006-02-17 10:30:00,53.48,53.5,53.46,53.49,9000.0,35.9474,35.9608,35.934,35.9541,9000.0
2006-02-17 10:35:00,53.49,53.49,53.48,53.48,12500.0,35.9541,35.9541,35.9474,35.9474,12500.0
2006-02-17 10:40:00,53.49,53.53,53.47,53.53,45200.0,35.9541,35.981,35.9407,35.981,45200.0
2006-02-17 10:45:00,53.52,53.55,53.52,53.54,9500.0,35.9743,35.9945,35.9743,35.9877,9500.0
2006-02-17 10:50:00,53.54,53.56,53.53,53.56,10700.0,35.9877,36.0012,35.981,36.0012,10700.0
2006-02-17 10:55:00,53.56,53.57,53.54,53.56,9200.0,36.0012,36.0079,35.9877,36.0012,9200.0
2006-02-17 11:00:00,53.55,53.59,53.55,53.59,12900.0,35.9945,36.0213,35.9945,36.0213,12900.0
2006-02-17 11:05:00,53.6,53.73,53.59,53.73,45600.0,36.0281,36.1154,36.0213,36.1154,45600.0
2006-02-17 11:10:00,53.72,53.92,53.72,53.81,69800.0,36.1087,36.2432,36.1087,36.1692,69800.0
2006-02-17 11:15:00,53.81,53.98,53.81,53.93,57100.0,36.1692,36.2835,36.1692,36.2499,57100.0
2006-02-17 11:20:00,53.93,53.97,53.91,53.91,24300.0,36.2499,36.2768,36.2364,36.2364,24300.0
2006-02-17 11:25:00,53.91,53.96,53.86,53.86,30100.0,36.2364,36.27,36.2028,36.2028,30100.0
2006-02-17 11:30:00,53.85,53.91,53.85,53.86,15000.0,36.1961,36.2364,36.1961,36.2028,15000.0
2006-02-17 11:35:00,53.86,53.89,53.86,53.89,10300.0,36.2028,36.223,36.2028,36.223,10300.0
2006-02-17 11:40:00,53.9,53.92,53.89,53.89,13900.0,36.2297,36.2432,36.223,36.223,13900.0
2006-02-17 11:45:00,53.89,53.94,53.88,53.93,14200.0,36.223,36.2566,36.2163,36.2499,14200.0
2006-02-17 11:50:00,53.94,53.94,53.91,53.93,9500.0,36.2566,36.2566,36.2364,36.2499,9500.0
2006-02-17 11:55:00,53.93,53.98,53.92,53.94,23300.0,36.2499,36.2835,36.2432,36.2566,23300.0
2006-02-17 12:00:00,53.94,53.94,53.9,53.92,47000.0,36.2566,36.2566,36.2297,36.2432,47000.0
2006-02-17 12:05:00,53.92,53.92,53.91,53.92,5000.0,36.2432,36.2432,36.2364,36.2432,5000.0
2006-02-17 12:10:00,53.92,53.93,53.92,53.93,5100.0,36.2432,36.2499,36.2432,36.2499,5100.0
2006-02-17 12:15:00,53.95,53.96,53.94,53.96,6300.0,36.2633,36.27,36.2566,36.27,6300.0
2006-02-17 12:20:00,53.95,53.98,53.95,53.98,18700.0,36.2633,36.2835,36.2633,36.2835,18700.0
2006-02-17 12:25:00,53.98,53.98,53.97,53.97,49400.0,36.2835,36.2835,36.2768,36.2768,49400.0
2006-02-17 12:30:00,53.98,53.98,53.88,53.9,30300.0,36.2835,36.2835,36.2163,36.2297,30300.0
2006-02-17 12:35:00,53.87,53.9,53.86,53.86,11500.0,36.2095,36.2297,36.2028,36.2028,11500.0
2006-02-17 12:40:00,53.87,53.87,53.86,53.86,3500.0,36.2095,36.2095,36.2028,36.2028,3500.0
2006-02-17 12:45:00,53.85,53.86,53.84,53.86,21300.0,36.1961,36.2028,36.1894,36.2028,21300.0
2006-02-17 12:50:00,53.86,53.87,53.86,53.87,17500.0,36.2028,36.2095,36.2028,36.2095,17500.0
2006-02-17 12:55:00,53.87,53.87,53.86,53.87,2300.0,36.2095,36.2095,36.2028,36.2095,2300.0
2006-02-17 13:00:00,53.87,53.9,53.86,53.9,46800.0,36.2095,36.2297,36.2028,36.2297,46800.0
2006-02-17 13:05:00,53.9,53.9,53.89,53.9,49200.0,36.2297,36.2297,36.223,36.2297,49200.0
2006-02-17 13:10:00,53.9,53.9,53.87,53.88,15800.0,36.2297,36.2297,36.2095,36.2163,15800.0
2006-02-17 13:15:00,53.87,53.87,53.86,53.86,7100.0,36.2095,36.2095,36.2028,36.2028,7100.0
2006-02-17 13:20:00,53.86,53.86,53.82,53.82,8400.0,36.2028,36.2028,36.1759,36.1759,8400.0
2006-02-17 13:25:00,53.82,53.82,53.78,53.78,6800.0,36.1759,36.1759,36.1491,36.1491,6800.0
2006-02-17 13:30:00,53.78,53.78,53.76,53.76,4500.0,36.1491,36.1491,36.1356,36.1356,4500.0
2006-02-17 13:35:00,53.76,53.77,53.74,53.74,7500.0,36.1356,36.1423,36.1222,36.1222,7500.0
2006-02-17 13:40:00,53.75,53.75,53.74,53.75,13500.0,36.1289,36.1289,36.1222,36.1289,13500.0
2006-02-17 13:45:00,53.74,53.75,53.73,53.74,7000.0,36.1222,36.1289,36.1154,36.1222,7000.0
2006-02-17 13:50:00,53.74,53.74,53.73,53.74,11100.0,36.1222,36.1222,36.1154,36.1222,11100.0
2006-02-17 13:55:00,53.73,53.74,53.73,53.74,3800.0,36.1154,36.1222,36.1154,36.1222,3800.0
2006-02-17 14:00:00,53.73,53.74,53.73,53.73,5600.0,36.1154,36.1222,36.1154,36.1154,5600.0
2006-02-17 14:05:00,53.73,53.73,53.71,53.71,9000.0,36.1154,36.1154,36.102,36.102,9000.0
2006-02-17 14:10:00,53.72,53.72,53.69,53.69,16600.0,36.1087,36.1087,36.0886,36.0886,16600.0
2006-02-17 14:15:00,53.7,53.7,53.64,53.64,11800.0,36.0953,36.0953,36.0549,36.0549,11800.0
2006-02-17 14:20:00,53.64,53.64,53.57,53.57,12800.0,36.0549,36.0549,36.0079,36.0079,12800.0
2006-02-17 14:25:00,53.57,53.58,53.47,53.49,60000.0,36.0079,36.0146,35.9407,35.9541,60000.0
2006-02-17 14:30:00,53.5,53.53,53.47,53.53,21000.0,35.9608,35.981,35.9407,35.981,21000.0
2006-02-17 14:35:00,53.53,53.53,53.51,53.52,11400.0,35.981,35.981,35.9676,35.9743,11400.0
2006-02-17 14:40:00,53.53,53.55,53.52,53.54,16700.0,35.981,35.9945,35.9743,35.9877,16700.0
2006-02-17 14:45:00,53.54,53.56,53.53,53.53,19300.0,35.9877,36.0012,35.981,35.981,19300.0
2006-02-17 14:50:00,53.54,53.57,53.53,53.56,15700.0,35.9877,36.0079,35.981,36.0012,15700.0
2006-02-17 14:55:00,53.56,53.6,53.56,53.6,28600.0,36.0012,36.0281,36.0012,36.0281,28600.0
2006-02-17 15:00:00,53.6,53.65,53.6,53.64,19700.0,36.0281,36.0617,36.0281,36.0549,19700.0
2006-02-17 15:05:00,53.64,53.64,53.62,53.62,12200.0,36.0549,36.0549,36.0415,36.0415,12200.0
2006-02-17 15:10:00,53.61,53.61,53.54,53.54,9000.0,36.0348,36.0348,35.9877,35.9877,9000.0
2006-02-17 15:15:00,53.54,53.54,53.49,53.5,15600.0,35.9877,35.9877,35.9541,35.9608,15600.0
2006-02-17 15:20:00,53.51,53.53,53.49,53.5,18400.0,35.9676,35.981,35.9541,35.9608,18400.0
2006-02-17 15:25:00,53.51,53.51,53.48,53.48,19800.0,35.9676,35.9676,35.9474,35.9474,19800.0
2006-02-17 15:30:00,53.48,53.48,53.44,53.45,43600.0,35.9474,35.9474,35.9205,35.9272,43600.0
2006-02-17 15:35:00,53.45,53.47,53.45,53.47,23300.0,35.9272,35.9407,35.9272,35.9407,23300.0
2006-02-17 15:40:00,53.47,53.5,53.47,53.49,22800.0,35.9407,35.9608,35.9407,35.9541,22800.0
2006-02-17 15:45:00,53.48,53.48,53.44,53.45,23100.0,35.9474,35.9474,35.9205,35.9272,23100.0
2006-02-17 15:50:00,53.45,53.47,53.45,53.47,56800.0,35.9272,35.9407,35.9272,35.9407,56800.0
2006-02-17 15:55:00,53.47,53.51,53.47,53.51,70600.0,35.9407,35.9676,35.9407,35.9676,70600.0
2006-02-21 09:30:00,51.7,51.7,51.7,51.7,0.0,34.7509,34.7509,34.7509,34.7509,0.0
2006-02-21 09:35:00,51.47,51.67,51.33,51.38,314700.0,34.5963,34.7308,34.5022,34.5359,314700.0
2006-02-21 09:40:00,51.37,51.5,51.33,51.46,223000.0,34.5291,34.6165,34.5022,34.5896,223000.0
2006-02-21 09:45:00,51.47,51.53,51.35,51.36,226200.0,34.5963,34.6367,34.5157,34.5224,226200.0
2006-02-21 09:50:00,51.34,51.44,51.34,51.4,155900.0,34.509,34.5762,34.509,34.5493,155900.0
2006-02-21 09:55:00,51.4,51.4,51.11,51.15,197300.0,34.5493,34.5493,34.3544,34.3813,197300.0
2006-02-21 10:00:00,51.15,51.22,50.88,50.88,271100.0,34.3813,34.4283,34.1998,34.1998,271100.0
2006-02-21 10:05:00,50.85,50.96,50.81,50.87,120800.0,34.1796,34.2535,34.1527,34.1931,120800.0
2006-02-21 10:10:00,50.86,50.95,50.84,50.95,155800.0,34.1863,34.2468,34.1729,34.2468,155800.0
2006-02-21 10:15:00,50.95,51.01,50.93,51.01,134600.0,34.2468,34.2872,34.2334,34.2872,134600.0
2006-02-21 10:20:00,51.02,51.03,50.87,50.98,90900.0,34.2939,34.3006,34.1931,34.267,90900.0
2006-02-21 10:25:00,50.99,51.0,50.87,50.92,71700.0,34.2737,34.2804,34.1931,34.2267,71700.0
2006-02-21 10:30:00,50.92,50.93,50.87,50.88,71000.0,34.2267,34.2334,34.1931,34.1998,71000.0
2006-02-21 10:35:00,50.88,50.92,50.85,50.86,59700.0,34.1998,34.2267,34.1796,34.1863,59700.0
2006-02-21 10:40:00,50.85,50.94,50.83,50.94,54300.0,34.1796,34.2401,34.1662,34.2401,54300.0
2006-02-21 10:45:00,50.95,51.06,50.93,50.97,81200.0,34.2468,34.3208,34.2334,34.2603,81200.0
2006-02-21 10:50:00,50.99,51.01,50.97,51.0,82800.0,34.2737,34.2872,34.2603,34.2804,82800.0
2006-02-21 10:55:00,51.0,51.14,50.98,50.98,84300.0,34.2804,34.3745,34.267,34.267,84300.0
2006-02-21 11:00:00,50.98,51.02,50.87,50.99,64600.0,34.267,34.2939,34.1931,34.2737,64600.0
2006-02-21 11:05:00,51.0,51.16,51.0,51.16,93700.0,34.2804,34.388,34.2804,34.388,93700.0
2006-02-21 11:10:00,51.17,51.25,51.17,51.22,114500.0,34.3947,34.4485,34.3947,34.4283,114500.0
2006-02-21 11:15:00,51.22,51.22,51.09,51.09,47300.0,34.4283,34.4283,34.3409,34.3409,47300.0
2006-02-21 11:20:00,51.09,51.13,51.06,51.11,58700.0,34.3409,34.3678,34.3208,34.3544,58700.0
2006-02-21 11:25:00,51.1,51.1,51.02,51.02,30400.0,34.3476,34.3476,34.2939,34.2939,30400.0
2006-02-21 11:30:00,51.03,51.08,51.02,51.08,19600.0,34.3006,34.3342,34.2939,34.3342,19600.0
2006-02-21 11:35:00,51.07,51.08,51.0,51.01,33900.0,34.3275,34.3342,34.2804,34.2872,33900.0
2006-02-21 11:40:00,51.01,51.02,50.9,50.91,43400.0,34.2872,34.2939,34.2132,34.2199,43400.0
2006-02-21 11:45:00,50.92,50.92,50.86,50.89,14600.0,34.2267,34.2267,34.1863,34.2065,14600.0
2006-02-21 11:50:00,51.0,51.05,50.89,51.05,326100.0,34.2804,34.314,34.2065,34.314,326100.0
2006-02-21 11:55:00,51.06,51.12,50.99,51.01,28100.0,34.3208,34.3611,34.2737,34.2872,28100.0
2006-02-21 12:00:00,51.0,51.02,50.98,51.0,382900.0,34.2804,34.2939,34.267,34.2804,382900.0
2006-02-21 12:05:00,51.0,51.1,50.99,51.1,29600.0,34.2804,34.3476,34.2737,34.3476,29600.0
2006-02-21 12:10:00,51.1,51.16,51.06,51.16,24100.0,34.3476,34.388,34.3208,34.388,24100.0
2006-02-21 12:15:00,51.19,51.25,51.17,51.23,35500.0,34.4081,34.4485,34.3947,34.435,35500.0
2006-02-21 12:20:00,51.23,51.24,51.22,51.23,85600.0,34.435,34.4418,34.4283,34.435,85600.0
2006-02-21 12:25:00,51.22,51.23,51.16,51.16,62000.0,34.4283,34.435,34.388,34.388,62000.0
2006-02-21 12:30:00,51.15,51.24,51.13,51.16,164200.0,34.3813,34.4418,34.3678,34.388,164200.0
2006-02-21 12:35:00,51.16,51.18,51.16,51.18,22800.0,34.388,34.4014,34.388,34.4014,22800.0
2006-02-21 12:40:00,51.17,51.18,51.15,51.15,22700.0,34.3947,34.4014,34.3813,34.3813,22700.0
2006-02-21 12:45:00,51.16,51.16,51.14,51.14,19400.0,34.388,34.388,34.3745,34.3745,19400.0
2006-02-21 12:50:00,51.14,51.14,51.11,51.11,12000.0,34.3745,34.3745,34.3544,34.3544,12000.0
2006-02-21 12:55:00,51.11,51.11,51.02,51.03,33300.0,34.3544,34.3544,34.2939,34.3006,33300.0
2006-02-21 13:00:00,51.02,51.12,51.01,51.12,246800.0,34.2939,34.3611,34.2872,34.3611,246800.0
2006-02-21 13:05:00,51.11,51.15,51.08,51.14,46300.0,34.3544,34.3813,34.3342,34.3745,46300.0
2006-02-21 13:10:00,51.14,51.15,51.11,51.15,23600.0,34.3745,34.3813,34.3544,34.3813,23600.0
2006-02-21 13:15:00,51.17,51.23,51.16,51.21,47300.0,34.3947,34.435,34.388,34.4216,47300.0
2006-02-21 13:20:00,51.2,51.25,51.2,51.24,43100.0,34.4149,34.4485,34.4149,34.4418,43100.0
2006-02-21 13:25:00,51.24,51.25,51.2,51.22,51500.0,34.4418,34.4485,34.4149,34.4283,51500.0
2006-02-21 13:30:00,51.23,51.24,51.22,51.23,15200.0,34.435,34.4418,34.4283,34.435,15200.0
2006-02-21 13:35:00,51.23,51.24,51.2,51.22,296500.0,34.435,34.4418,34.4149,34.4283,296500.0
2006-02-21 13:40:00,51.21,51.24,51.21,51.22,102700.0,34.4216,34.4418,34.4216,34.4283,102700.0
2006-02-21 13:45:00,51.22,51.23,51.2,51.22,123100.0,34.4283,34.435,34.4149,34.4283,123100.0
2006-02-21 13:50:00,51.21,51.25,51.21,51.25,57200.0,34.4216,34.4485,34.4216,34.4485,57200.0
2006-02-21 13:55:00,51.25,51.25,51.22,51.24,30800.0,34.4485,34.4485,34.4283,34.4418,30800.0
2006-02-21 14:00:00,51.23,51.27,51.21,51.25,81700.0,34.435,34.4619,34.4216,34.4485,81700.0
2006-02-21 14:05:00,51.25,51.34,51.25,51.32,82200.0,34.4485,34.509,34.4485,34.4955,82200.0
2006-02-21 14:10:00,51.31,51.34,51.28,51.32,54200.0,34.4888,34.509,34.4686,34.4955,54200.0
2006-02-21 14:15:00,51.31,51.34,51.27,51.34,43100.0,34.4888,34.509,34.4619,34.509,43100.0
2006-02-21 14:20:00,51.33,51.35,51.28,51.33,36000.0,34.5022,34.5157,34.4686,34.5022,36000.0
2006-02-21 14:25:00,51.33,51.44,51.32,51.44,46200.0,34.5022,34.5762,34.4955,34.5762,46200.0
2006-02-21 14:30:00,51.43,51.47,51.4,51.47,48300.0,34.5695,34.5963,34.5493,34.5963,48300.0
2006-02-21 14:35:00,51.47,51.55,51.47,51.55,53700.0,34.5963,34.6501,34.5963,34.6501,53700.0
2006-02-21 14:40:00,51.54,51.65,51.51,51.63,72600.0,34.6434,34.7173,34.6232,34.7039,72600.0
2006-02-21 14:45:00,51.62,51.77,51.62,51.77,89800.0,34.6972,34.798,34.6972,34.798,89800.0
2006-02-21 14:50:00,51.79,51.92,51.76,51.92,243100.0,34.8114,34.8988,34.7913,34.8988,243100.0
2006-02-21 14:55:00,51.92,51.94,51.8,51.85,113200.0,34.8988,34.9123,34.8182,34.8518,113200.0
2006-02-21 15:00:00,51.84,51.84,51.81,51.83,21700.0,34.8451,34.8451,34.8249,34.8383,21700.0
2006-02-21 15:05:00,51.82,51.85,51.8,51.85,40900.0,34.8316,34.8518,34.8182,34.8518,40900.0
2006-02-21 15:10:00,51.84,51.89,51.83,51.86,128900.0,34.8451,34.8787,34.8383,34.8585,128900.0
2006-02-21 15:15:00,51.86,51.86,51.82,51.84,86300.0,34.8585,34.8585,34.8316,34.8451,86300.0
2006-02-21 15:20:00,51.85,51.86,51.82,51.82,30700.0,34.8518,34.8585,34.8316,34.8316,30700.0
2006-02-21 15:25:00,51.81,51.82,51.77,51.79,77200.0,34.8249,34.8316,34.798,34.8114,77200.0
2006-02-21 15:30:00,51.8,51.82,51.75,51.82,62400.0,34.8182,34.8316,34.7846,34.8316,62400.0
2006-02-21 15:35:00,51.81,51.82,51.78,51.79,102100.0,34.8249,34.8316,34.8047,34.8114,102100.0
2006-02-21 15:40:00,51.79,51.79,51.77,51.78,42100.0,34.8114,34.8114,34.798,34.8047,42100.0
2006-02-21 15:45:00,51.78,51.88,51.77,51.88,155500.0,34.8047,34.8719,34.798,34.8719,155500.0
2006-02-21 15:50:00,51.89,51.89,51.81,51.81,76400.0,34.8787,34.8787,34.8249,34.8249,76400.0
2006-02-21 15:55:00,51.81,51.82,51.77,51.78,73800.0,34.8249,34.8316,34.798,34.8047,73800.0
2006-02-22 09:30:00,51.82,51.82,51.56,51.6,156900.0,34.8316,34.8316,34.6568,34.6837,156900.0
2006-02-22 09:35:00,51.6,51.74,51.6,51.7,145800.0,34.6837,34.7778,34.6837,34.7509,145800.0
2006-02-22 09:40:00,51.7,51.73,51.66,51.69,86300.0,34.7509,34.7711,34.7241,34.7442,86300.0
2006-02-22 09:45:00,51.7,51.74,51.7,51.72,144100.0,34.7509,34.7778,34.7509,34.7644,144100.0
2006-02-22 09:50:00,51.72,51.84,51.7,51.81,80100.0,34.7644,34.8451,34.7509,34.8249,80100.0
2006-02-22 09:55:00,51.82,51.83,51.78,51.8,105200.0,34.8316,34.8383,34.8047,34.8182,105200.0
2006-02-22 10:00:00,51.8,51.83,51.77,51.81,67800.0,34.8182,34.8383,34.798,34.8249,67800.0
2006-02-22 10:05:00,51.82,51.82,51.79,51.81,106000.0,34.8316,34.8316,34.8114,34.8249,106000.0
2006-02-22 10:10:00,51.8,51.82,51.78,51.82,179900.0,34.8182,34.8316,34.8047,34.8316,179900.0
2006-02-22 10:15:00,51.82,51.83,51.77,51.82,131600.0,34.8316,34.8383,34.798,34.8316,131600.0
2006-02-22 10:20:00,51.82,51.92,51.82,51.87,95300.0,34.8316,34.8988,34.8316,34.8652,95300.0
2006-02-22 10:25:00,51.87,51.89,51.8,51.8,63400.0,34.8652,34.8787,34.8182,34.8182,63400.0
2006-02-22 10:30:00,51.8,51.82,51.76,51.8,42000.0,34.8182,34.8316,34.7913,34.8182,42000.0
2006-02-22 10:35:00,51.8,51.87,51.79,51.8,40000.0,34.8182,34.8652,34.8114,34.8182,40000.0
2006-02-22 10:40:00,51.8,51.8,51.78,51.8,100100.0,34.8182,34.8182,34.8047,34.8182,100100.0
2006-02-22 10:45:00,51.8,51.81,51.75,51.8,1326400.0,34.8182,34.8249,34.7846,34.8182,1326400.0
2006-02-22 10:50:00,51.8,51.85,51.8,51.83,17200.0,34.8182,34.8518,34.8182,34.8383,17200.0
2006-02-22 10:55:00,51.83,51.91,51.83,51.9,45700.0,34.8383,34.8921,34.8383,34.8854,45700.0
2006-02-22 11:00:00,51.9,52.04,51.9,52.03,63700.0,34.8854,34.9795,34.8854,34.9728,63700.0
2006-02-22 11:05:00,52.03,52.04,51.98,52.01,52100.0,34.9728,34.9795,34.9392,34.9593,52100.0
2006-02-22 11:10:00,52.0,52.05,52.0,52.01,57200.0,34.9526,34.9862,34.9526,34.9593,57200.0
2006-02-22 11:15:00,52.03,52.04,51.91,51.95,50900.0,34.9728,34.9795,34.8921,34.919,50900.0
2006-02-22 11:20:00,51.93,52.04,51.89,52.01,65200.0,34.9055,34.9795,34.8787,34.9593,65200.0
2006-02-22 11:25:00,52.01,52.1,52.0,52.07,39000.0,34.9593,35.0198,34.9526,34.9996,39000.0
2006-02-22 11:30:00,52.06,52.15,52.06,52.15,38500.0,34.9929,35.0534,34.9929,35.0534,38500.0
2006-02-22 11:35:00,52.15,52.19,52.11,52.17,29400.0,35.0534,35.0803,35.0265,35.0669,29400.0
2006-02-22 11:40:00,52.15,52.16,52.12,52.14,11300.0,35.0534,35.0601,35.0333,35.0467,11300.0
2006-02-22 11:45:00,52.14,52.2,52.13,52.2,14800.0,35.0467,35.087,35.04,35.087,14800.0
2006-02-22 11:50:00,52.18,52.24,52.15,52.22,16700.0,35.0736,35.1139,35.0534,35.1005,16700.0
2006-02-22 11:55:00,52.19,52.27,52.19,52.24,20000.0,35.0803,35.1341,35.0803,35.1139,20000.0
2006-02-22 12:00:00,52.24,52.24,52.19,52.2,19100.0,35.1139,35.1139,35.0803,35.087,19100.0
2006-02-22 12:05:00,52.2,52.25,52.19,52.21,28300.0,35.087,35.1206,35.0803,35.0938,28300.0
2006-02-22 12:10:00,52.21,52.25,52.2,52.21,13600.0,35.0938,35.1206,35.087,35.0938,13600.0
2006-02-22 12:15:00,52.2,52.2,52.1,52.1,29400.0,35.087,35.087,35.0198,35.0198,29400.0
2006-02-22 12:20:00,52.06,52.13,52.06,52.12,17900.0,34.9929,35.04,34.9929,35.0333,17900.0
2006-02-22 12:25:00,52.12,52.14,52.07,52.09,15500.0,35.0333,35.0467,34.9996,35.0131,15500.0
2006-02-22 12:30:00,52.09,52.13,52.08,52.13,13100.0,35.0131,35.04,35.0064,35.04,13100.0
2006-02-22 12:35:00,52.12,52.13,52.07,52.1,16600.0,35.0333,35.04,34.9996,35.0198,16600.0
2006-02-22 12:40:00,52.1,52.1,52.08,52.09,21600.0,35.0198,35.0198,35.0064,35.0131,21600.0
2006-02-22 12:45:00,52.1,52.1,52.09,52.1,18400.0,35.0198,35.0198,35.0131,35.0198,18400.0
2006-02-22 12:50:00,52.1,52.1,52.03,52.07,62900.0,35.0198,35.0198,34.9728,34.9996,62900.0
2006-02-22 12:55:00,52.06,52.08,52.04,52.04,18200.0,34.9929,35.0064,34.9795,34.9795,18200.0
2006-02-22 13:00:00,52.03,52.06,52.03,52.06,6700.0,34.9728,34.9929,34.9728,34.9929,6700.0
2006-02-22 13:05:00,52.05,52.09,52.04,52.08,23200.0,34.9862,35.0131,34.9795,35.0064,23200.0
2006-02-22 13:10:00,52.08,52.08,51.99,51.99,13600.0,35.0064,35.0064,34.9459,34.9459,13600.0
2006-02-22 13:15:00,52.0,52.0,51.9,51.92,60500.0,34.9526,34.9526,34.8854,34.8988,60500.0
2006-02-22 13:20:00,51.93,51.96,51.93,51.95,18300.0,34.9055,34.9257,34.9055,34.919,18300.0
2006-02-22 13:25:00,51.96,51.96,51.94,51.96,97300.0,34.9257,34.9257,34.9123,34.9257,97300.0
2006-02-22 13:30:00,51.95,51.96,51.94,51.95,16700.0,34.919,34.9257,34.9123,34.919,16700.0
2006-02-22 13:35:00,51.95,51.95,51.85,51.86,38100.0,34.919,34.919,34.8518,34.8585,38100.0
2006-02-22 13:40:00,51.86,51.86,51.76,51.76,88900.0,34.8585,34.8585,34.7913,34.7913,88900.0
2006-02-22 13:45:00,51.76,51.81,51.76,51.81,29300.0,34.7913,34.8249,34.7913,34.8249,29300.0
2006-02-22 13:50:00,51.81,51.85,51.81,51.83,69000.0,34.8249,34.8518,34.8249,34.8383,69000.0
2006-02-22 13:55:00,51.84,51.85,51.83,51.85,14400.0,34.8451,34.8518,34.8383,34.8518,14400.0
2006-02-22 14:00:00,51.85,51.86,51.85,51.86,14400.0,34.8518,34.8585,34.8518,34.8585,14400.0
2006-02-22 14:05:00,51.86,51.88,51.85,51.85,75400.0,34.8585,34.8719,34.8518,34.8518,75400.0
2006-02-22 14:10:00,51.86,51.91,51.86,51.9,80200.0,34.8585,34.8921,34.8585,34.8854,80200.0
2006-02-22 14:15:00,51.91,51.95,51.87,51.95,98200.0,34.8921,34.919,34.8652,34.919,98200.0
2006-02-22 14:20:00,51.95,52.08,51.95,52.07,12200.0,34.919,35.0064,34.919,34.9996,12200.0
2006-02-22 14:25:00,52.09,52.12,52.08,52.09,15600.0,35.0131,35.0333,35.0064,35.0131,15600.0
2006-02-22 14:30:00,52.1,52.12,52.1,52.12,15200.0,35.0198,35.0333,35.0198,35.0333,15200.0
2006-02-22 14:35:00,52.11,52.14,52.11,52.13,24700.0,35.0265,35.0467,35.0265,35.04,24700.0
2006-02-22 14:40:00,52.14,52.25,52.14,52.24,45600.0,35.0467,35.1206,35.0467,35.1139,45600.0
2006-02-22 14:45:00,52.23,52.28,52.23,52.27,55700.0,35.1072,35.1408,35.1072,35.1341,55700.0
2006-02-22 14:50:00,52.28,52.28,52.25,52.26,19200.0,35.1408,35.1408,35.1206,35.1274,19200.0
2006-02-22 14:55:00,52.27,52.29,52.25,52.26,43800.0,35.1341,35.1475,35.1206,35.1274,43800.0
2006-02-22 15:00:00,52.25,52.26,52.24,52.25,70000.0,35.1206,35.1274,35.1139,35.1206,70000.0
2006-02-22 15:05:00,52.25,52.25,52.16,52.17,68300.0,35.1206,35.1206,35.0601,35.0669,68300.0
2006-02-22 15:10:00,52.17,52.23,52.17,52.22,18400.0,35.0669,35.1072,35.0669,35.1005,18400.0
2006-02-22 15:15:00,52.21,52.32,52.2,52.32,71600.0,35.0938,35.1677,35.087,35.1677,71600.0
2006-02-22 15:20:00,52.32,52.33,52.31,52.32,37000.0,35.1677,35.1744,35.161,35.1677,37000.0
2006-02-22 15:25:00,52.33,52.33,52.27,52.29,71000.0,35.1744,35.1744,35.1341,35.1475,71000.0
2006-02-22 15:30:00,52.28,52.28,52.16,52.16,77200.0,35.1408,35.1408,35.0601,35.0601,77200.0
2006-02-22 15:35:00,52.16,52.2,52.16,52.2,33900.0,35.0601,35.087,35.0601,35.087,33900.0
2006-02-22 15:40:00,52.19,52.2,52.18,52.19,122000.0,35.0803,35.087,35.0736,35.0803,122000.0
2006-02-22 15:45:00,52.18,52.18,52.15,52.16,51400.0,35.0736,35.0736,35.0534,35.0601,51400.0
2006-02-22 15:50:00,52.16,52.18,52.16,52.18,44700.0,35.0601,35.0736,35.0601,35.0736,44700.0
2006-02-22 15:55:00,52.18,52.19,52.14,52.16,108000.0,35.0736,35.0803,35.0467,35.0601,108000.0
2006-02-23 09:30:00,51.95,51.96,51.76,51.78,192200.0,34.919,34.9257,34.7913,34.8047,192200.0
2006-02-23 09:35:00,51.77,51.77,51.66,51.67,62200.0,34.798,34.798,34.7241,34.7308,62200.0
2006-02-23 09:40:00,51.68,51.72,51.6,51.61,21000.0,34.7375,34.7644,34.6837,34.6905,21000.0
2006-02-23 09:45:00,51.61,51.61,51.55,51.58,43500.0,34.6905,34.6905,34.6501,34.6703,43500.0
2006-02-23 09:50:00,51.59,51.89,51.59,51.88,35500.0,34.677,34.8787,34.677,34.8719,35500.0
2006-02-23 09:55:00,51.9,51.9,51.74,51.75,67000.0,34.8854,34.8854,34.7778,34.7846,67000.0
2006-02-23 10:00:00,51.75,51.75,51.66,51.67,67000.0,34.7846,34.7846,34.7241,34.7308,67000.0
2006-02-23 10:05:00,51.69,51.69,51.65,51.67,24000.0,34.7442,34.7442,34.7173,34.7308,24000.0
2006-02-23 10:10:00,51.67,51.73,51.66,51.68,25500.0,34.7308,34.7711,34.7241,34.7375,25500.0
2006-02-23 10:15:00,51.68,51.7,51.66,51.67,326800.0,34.7375,34.7509,34.7241,34.7308,326800.0
2006-02-23 10:20:00,51.67,51.67,51.6,51.65,30900.0,34.7308,34.7308,34.6837,34.7173,30900.0
2006-02-23 10:25:00,51.65,51.74,51.65,51.69,19000.0,34.7173,34.7778,34.7173,34.7442,19000.0
2006-02-23 10:30:00,51.69,51.72,51.68,51.69,23200.0,34.7442,34.7644,34.7375,34.7442,23200.0
2006-02-23 10:35:00,51.68,51.7,51.67,51.7,45600.0,34.7375,34.7509,34.7308,34.7509,45600.0
2006-02-23 10:40:00,51.69,51.69,51.65,51.65,69700.0,34.7442,34.7442,34.7173,34.7173,69700.0
2006-02-23 10:45:00,51.64,51.65,51.63,51.64,21100.0,34.7106,34.7173,34.7039,34.7106,21100.0
2006-02-23 10:50:00,51.64,51.69,51.64,51.69,70600.0,34.7106,34.7442,34.7106,34.7442,70600.0
2006-02-23 10:55:00,51.7,51.74,51.66,51.68,13400.0,34.7509,34.7778,34.7241,34.7375,13400.0
2006-02-23 11:00:00,51.68,51.72,51.66,51.67,24700.0,34.7375,34.7644,34.7241,34.7308,24700.0
2006-02-23 11:05:00,51.67,51.68,51.63,51.66,37100.0,34.7308,34.7375,34.7039,34.7241,37100.0
2006-02-23 11:10:00,51.65,51.7,51.65,51.7,39500.0,34.7173,34.7509,34.7173,34.7509,39500.0
2006-02-23 11:15:00,51.69,51.73,51.68,51.69,52400.0,34.7442,34.7711,34.7375,34.7442,52400.0
2006-02-23 11:20:00,51.68,51.71,51.68,51.69,53300.0,34.7375,34.7577,34.7375,34.7442,53300.0
2006-02-23 11:25:00,51.7,51.82,51.7,51.81,29200.0,34.7509,34.8316,34.7509,34.8249,29200.0
2006-02-23 11:30:00,51.82,51.82,51.75,51.78,6200.0,34.8316,34.8316,34.7846,34.8047,6200.0
2006-02-23 11:35:00,51.78,51.79,51.71,51.71,9100.0,34.8047,34.8114,34.7577,34.7577,9100.0
2006-02-23 11:40:00,51.72,51.72,51.67,51.67,4700.0,34.7644,34.7644,34.7308,34.7308,4700.0
2006-02-23 11:45:00,51.68,51.68,51.62,51.62,12900.0,34.7375,34.7375,34.6972,34.6972,12900.0
2006-02-23 11:50:00,51.63,51.66,51.6,51.6,27300.0,34.7039,34.7241,34.6837,34.6837,27300.0
2006-02-23 11:55:00,51.59,51.6,51.58,51.58,22000.0,34.677,34.6837,34.6703,34.6703,22000.0
2006-02-23 12:00:00,51.57,51.65,51.57,51.58,60500.0,34.6636,34.7173,34.6636,34.6703,60500.0
2006-02-23 12:05:00,51.59,51.65,51.58,51.64,37400.0,34.677,34.7173,34.6703,34.7106,37400.0
2006-02-23 12:10:00,51.64,51.7,51.63,51.7,22200.0,34.7106,34.7509,34.7039,34.7509,22200.0
2006-02-23 12:15:00,51.7,51.7,51.68,51.7,15600.0,34.7509,34.7509,34.7375,34.7509,15600.0
2006-02-23 12:20:00,51.69,51.7,51.69,51.7,14500.0,34.7442,34.7509,34.7442,34.7509,14500.0
2006-02-23 12:25:00,51.7,51.7,51.67,51.67,19600.0,34.7509,34.7509,34.7308,34.7308,19600.0
2006-02-23 12:30:00,51.68,51.69,51.66,51.68,34600.0,34.7375,34.7442,34.7241,34.7375,34600.0
2006-02-23 12:35:00,51.68,51.68,51.66,51.67,29900.0,34.7375,34.7375,34.7241,34.7308,29900.0
2006-02-23 12:40:00,51.66,51.71,51.66,51.71,20800.0,34.7241,34.7577,34.7241,34.7577,20800.0
2006-02-23 12:45:00,51.71,51.71,51.67,51.69,7900.0,34.7577,34.7577,34.7308,34.7442,7900.0
2006-02-23 12:50:00,51.69,51.69,51.67,51.68,9200.0,34.7442,34.7442,34.7308,34.7375,9200.0
2006-02-23 12:55:00,51.68,51.7,51.66,51.67,12200.0,34.7375,34.7509,34.7241,34.7308,12200.0
2006-02-23 13:00:00,51.67,51.67,51.66,51.66,56100.0,34.7308,34.7308,34.7241,34.7241,56100.0
2006-02-23 13:05:00,51.66,51.68,51.66,51.66,42800.0,34.7241,34.7375,34.7241,34.7241,42800.0
2006-02-23 13:10:00,51.66,51.68,51.65,51.67,57400.0,34.7241,34.7375,34.7173,34.7308,57400.0
2006-02-23 13:15:00,51.68,51.68,51.66,51.66,40800.0,34.7375,34.7375,34.7241,34.7241,40800.0
2006-02-23 13:20:00,51.66,51.67,51.64,51.65,22800.0,34.7241,34.7308,34.7106,34.7173,22800.0
2006-02-23 13:25:00,51.65,51.65,51.64,51.64,18500.0,34.7173,34.7173,34.7106,34.7106,18500.0
2006-02-23 13:30:00,51.65,51.65,51.63,51.64,6500.0,34.7173,34.7173,34.7039,34.7106,6500.0
2006-02-23 13:35:00,51.64,51.64,51.6,51.6,21400.0,34.7106,34.7106,34.6837,34.6837,21400.0
2006-02-23 13:40:00,51.6,51.6,51.57,51.59,11900.0,34.6837,34.6837,34.6636,34.677,11900.0
2006-02-23 13:45:00,51.58,51.59,51.57,51.57,24200.0,34.6703,34.677,34.6636,34.6636,24200.0
2006-02-23 13:50:00,51.58,51.58,51.54,51.54,10700.0,34.6703,34.6703,34.6434,34.6434,10700.0
2006-02-23 13:55:00,51.55,51.57,51.54,51.57,250800.0,34.6501,34.6636,34.6434,34.6636,250800.0
2006-02-23 14:00:00,51.56,51.57,51.55,51.56,23000.0,34.6568,34.6636,34.6501,34.6568,23000.0
2006-02-23 14:05:00,51.55,51.56,51.55,51.55,16800.0,34.6501,34.6568,34.6501,34.6501,16800.0
2006-02-23 14:10:00,51.55,51.55,51.46,51.48,52800.0,34.6501,34.6501,34.5896,34.6031,52800.0
2006-02-23 14:15:00,51.48,51.5,51.47,51.48,109700.0,34.6031,34.6165,34.5963,34.6031,109700.0
2006-02-23 14:20:00,51.48,51.52,51.48,51.5,213200.0,34.6031,34.63,34.6031,34.6165,213200.0
2006-02-23 14:25:00,51.51,51.51,51.49,51.49,69900.0,34.6232,34.6232,34.6098,34.6098,69900.0
2006-02-23 14:30:00,51.48,51.49,51.47,51.49,16600.0,34.6031,34.6098,34.5963,34.6098,16600.0
2006-02-23 14:35:00,51.49,51.49,51.45,51.47,86300.0,34.6098,34.6098,34.5829,34.5963,86300.0
2006-02-23 14:40:00,51.46,51.46,51.39,51.4,59000.0,34.5896,34.5896,34.5426,34.5493,59000.0
2006-02-23 14:45:00,51.39,51.4,51.38,51.39,25700.0,34.5426,34.5493,34.5359,34.5426,25700.0
2006-02-23 14:50:00,51.38,51.4,51.37,51.37,45900.0,34.5359,34.5493,34.5291,34.5291,45900.0
2006-02-23 14:55:00,51.37,51.37,51.31,51.33,26700.0,34.5291,34.5291,34.4888,34.5022,26700.0
2006-02-23 15:00:00,51.33,51.41,51.33,51.41,32600.0,34.5022,34.556,34.5022,34.556,32600.0
2006-02-23 15:05:00,51.41,51.46,51.4,51.41,31700.0,34.556,34.5896,34.5493,34.556,31700.0
2006-02-23 15:10:00,51.42,51.45,51.4,51.45,34200.0,34.5627,34.5829,34.5493,34.5829,34200.0
2006-02-23 15:15:00,51.45,51.46,51.45,51.45,36000.0,34.5829,34.5896,34.5829,34.5829,36000.0
2006-02-23 15:20:00,51.45,51.51,51.43,51.5,49700.0,34.5829,34.6232,34.5695,34.6165,49700.0
2006-02-23 15:25:00,51.49,51.53,51.48,51.52,36500.0,34.6098,34.6367,34.6031,34.63,36500.0
2006-02-23 15:30:00,51.52,51.58,51.51,51.58,41800.0,34.63,34.6703,34.6232,34.6703,41800.0
2006-02-23 15:35:00,51.58,51.6,51.56,51.59,97900.0,34.6703,34.6837,34.6568,34.677,97900.0
2006-02-23 15:40:00,51.6,51.6,51.49,51.51,39900.0,34.6837,34.6837,34.6098,34.6232,39900.0
2006-02-23 15:45:00,51.51,51.53,51.42,51.47,46400.0,34.6232,34.6367,34.5627,34.5963,46400.0
2006-02-23 15:50:00,51.48,51.55,51.47,51.54,104100.0,34.6031,34.6501,34.5963,34.6434,104100.0
2006-02-23 15:55:00,51.55,51.55,51.52,51.54,60500.0,34.6501,34.6501,34.63,34.6434,60500.0
2006-02-24 09:30:00,51.42,51.48,51.42,51.47,74600.0,34.5627,34.6031,34.5627,34.5963,74600.0
2006-02-24 09:35:00,51.47,51.47,51.38,51.38,50400.0,34.5963,34.5963,34.5359,34.5359,50400.0
2006-02-24 09:40:00,51.38,51.4,51.34,51.4,32400.0,34.5359,34.5493,34.509,34.5493,32400.0
2006-02-24 09:45:00,51.4,51.44,51.39,51.42,63200.0,34.5493,34.5762,34.5426,34.5627,63200.0
2006-02-24 09:50:00,51.41,51.5,51.35,51.48,30800.0,34.556,34.6165,34.5157,34.6031,30800.0
2006-02-24 09:55:00,51.45,51.46,51.43,51.45,23500.0,34.5829,34.5896,34.5695,34.5829,23500.0
2006-02-24 10:00:00,51.45,51.45,51.42,51.42,46400.0,34.5829,34.5829,34.5627,34.5627,46400.0
2006-02-24 10:05:00,51.4,51.56,51.38,51.53,136600.0,34.5493,34.6568,34.5359,34.6367,136600.0
2006-02-24 10:10:00,51.52,51.52,51.43,51.5,46600.0,34.63,34.63,34.5695,34.6165,46600.0
2006-02-24 10:15:00,51.49,51.53,51.47,51.49,62800.0,34.6098,34.6367,34.5963,34.6098,62800.0
2006-02-24 10:20:00,51.49,51.5,51.44,51.5,15000.0,34.6098,34.6165,34.5762,34.6165,15000.0
2006-02-24 10:25:00,51.5,51.5,51.44,51.45,21300.0,34.6165,34.6165,34.5762,34.5829,21300.0
2006-02-24 10:30:00,51.44,51.45,51.37,51.42,30300.0,34.5762,34.5829,34.5291,34.5627,30300.0
2006-02-24 10:35:00,51.42,51.43,51.41,51.42,16900.0,34.5627,34.5695,34.556,34.5627,16900.0
2006-02-24 10:40:00,51.42,51.43,51.39,51.43,25200.0,34.5627,34.5695,34.5426,34.5695,25200.0
2006-02-24 10:45:00,51.43,51.43,51.35,51.39,27700.0,34.5695,34.5695,34.5157,34.5426,27700.0
2006-02-24 10:50:00,51.39,51.4,51.35,51.38,34700.0,34.5426,34.5493,34.5157,34.5359,34700.0
2006-02-24 10:55:00,51.37,51.38,51.36,51.37,12000.0,34.5291,34.5359,34.5224,34.5291,12000.0
2006-02-24 11:00:00,51.37,51.41,51.36,51.4,36100.0,34.5291,34.556,34.5224,34.5493,36100.0
2006-02-24 11:05:00,51.4,51.42,51.37,51.42,25500.0,34.5493,34.5627,34.5291,34.5627,25500.0
2006-02-24 11:10:00,51.42,51.45,51.41,51.44,35300.0,34.5627,34.5829,34.556,34.5762,35300.0
2006-02-24 11:15:00,51.45,51.46,51.41,51.46,31000.0,34.5829,34.5896,34.556,34.5896,31000.0
2006-02-24 11:20:00,51.46,51.48,51.46,51.46,22100.0,34.5896,34.6031,34.5896,34.5896,22100.0
2006-02-24 11:25:00,51.46,51.47,51.45,51.45,26600.0,34.5896,34.5963,34.5829,34.5829,26600.0
2006-02-24 11:30:00,51.45,51.48,51.45,51.46,37500.0,34.5829,34.6031,34.5829,34.5896,37500.0
2006-02-24 11:35:00,51.46,51.46,51.44,51.46,69400.0,34.5896,34.5896,34.5762,34.5896,69400.0
2006-02-24 11:40:00,51.46,51.48,51.45,51.48,77300.0,34.5896,34.6031,34.5829,34.6031,77300.0
2006-02-24 11:45:00,51.47,51.47,51.43,51.46,9400.0,34.5963,34.5963,34.5695,34.5896,9400.0
2006-02-24 11:50:00,51.46,51.46,51.45,51.46,27500.0,34.5896,34.5896,34.5829,34.5896,27500.0
2006-02-24 11:55:00,51.46,51.46,51.44,51.46,13200.0,34.5896,34.5896,34.5762,34.5896,13200.0
2006-02-24 12:00:00,51.46,51.54,51.44,51.52,77200.0,34.5896,34.6434,34.5762,34.63,77200.0
2006-02-24 12:05:00,51.52,51.59,51.52,51.57,23300.0,34.63,34.677,34.63,34.6636,23300.0
2006-02-24 12:10:00,51.58,51.58,51.52,51.52,17200.0,34.6703,34.6703,34.63,34.63,17200.0
2006-02-24 12:15:00,51.53,51.59,51.52,51.58,52300.0,34.6367,34.677,34.63,34.6703,52300.0
2006-02-24 12:20:00,51.57,51.58,51.56,51.58,12300.0,34.6636,34.6703,34.6568,34.6703,12300.0
2006-02-24 12:25:00,51.57,51.58,51.52,51.52,21000.0,34.6636,34.6703,34.63,34.63,21000.0
2006-02-24 12:30:00,51.52,51.54,51.51,51.52,23600.0,34.63,34.6434,34.6232,34.63,23600.0
2006-02-24 12:35:00,51.54,51.58,51.52,51.57,138000.0,34.6434,34.6703,34.63,34.6636,138000.0
2006-02-24 12:40:00,51.58,51.58,51.54,51.55,10300.0,34.6703,34.6703,34.6434,34.6501,10300.0
2006-02-24 12:45:00,51.55,51.55,51.52,51.54,7600.0,34.6501,34.6501,34.63,34.6434,7600.0
2006-02-24 12:50:00,51.55,51.64,51.55,51.64,56600.0,34.6501,34.7106,34.6501,34.7106,56600.0
2006-02-24 12:55:00,51.64,51.65,51.63,51.64,28400.0,34.7106,34.7173,34.7039,34.7106,28400.0
2006-02-24 13:00:00,51.64,51.66,51.62,51.62,74600.0,34.7106,34.7241,34.6972,34.6972,74600.0
2006-02-24 13:05:00,51.62,51.63,51.6,51.62,10200.0,34.6972,34.7039,34.6837,34.6972,10200.0
2006-02-24 13:10:00,51.6,51.63,51.6,51.63,11500.0,34.6837,34.7039,34.6837,34.7039,11500.0
2006-02-24 13:15:00,51.63,51.65,51.63,51.63,9700.0,34.7039,34.7173,34.7039,34.7039,9700.0
2006-02-24 13:20:00,51.63,51.67,51.63,51.66,21600.0,34.7039,34.7308,34.7039,34.7241,21600.0
2006-02-24 13:25:00,51.67,51.75,51.67,51.75,28700.0,34.7308,34.7846,34.7308,34.7846,28700.0
2006-02-24 13:30:00,51.75,51.77,51.73,51.76,23800.0,34.7846,34.798,34.7711,34.7913,23800.0
2006-02-24 13:35:00,51.76,51.78,51.76,51.78,13000.0,34.7913,34.8047,34.7913,34.8047,13000.0
2006-02-24 13:40:00,51.78,51.79,51.77,51.78,24600.0,34.8047,34.8114,34.798,34.8047,24600.0
2006-02-24 13:45:00,51.78,51.78,51.77,51.78,6600.0,34.8047,34.8047,34.798,34.8047,6600.0
2006-02-24 13:50:00,51.78,51.82,51.78,51.81,23100.0,34.8047,34.8316,34.8047,34.8249,23100.0
2006-02-24 13:55:00,51.82,51.85,51.81,51.85,33300.0,34.8316,34.8518,34.8249,34.8518,33300.0
2006-02-24 14:00:00,51.85,51.96,51.85,51.94,45000.0,34.8518,34.9257,34.8518,34.9123,45000.0
2006-02-24 14:05:00,51.94,51.96,51.9,51.93,41500.0,34.9123,34.9257,34.8854,34.9055,41500.0
2006-02-24 14:10:00,51.92,51.95,51.92,51.94,9300.0,34.8988,34.919,34.8988,34.9123,9300.0
2006-02-24 14:15:00,51.93,51.94,51.88,51.9,6200.0,34.9055,34.9123,34.8719,34.8854,6200.0
2006-02-24 14:20:00,51.89,51.9,51.84,51.89,22500.0,34.8787,34.8854,34.8451,34.8787,22500.0
2006-02-24 14:25:00,51.89,51.95,51.87,51.93,11000.0,34.8787,34.919,34.8652,34.9055,11000.0
2006-02-24 14:30:00,51.93,51.94,51.9,51.91,26200.0,34.9055,34.9123,34.8854,34.8921,26200.0
2006-02-24 14:35:00,51.9,51.91,51.88,51.88,12200.0,34.8854,34.8921,34.8719,34.8719,12200.0
2006-02-24 14:40:00,51.89,51.9,51.88,51.89,60600.0,34.8787,34.8854,34.8719,34.8787,60600.0
2006-02-24 14:45:00,51.88,51.88,51.86,51.87,7400.0,34.8719,34.8719,34.8585,34.8652,7400.0
2006-02-24 14:50:00,51.87,51.9,51.86,51.88,14700.0,34.8652,34.8854,34.8585,34.8719,14700.0
2006-02-24 14:55:00,51.88,51.88,51.85,51.87,14100.0,34.8719,34.8719,34.8518,34.8652,14100.0
2006-02-24 15:00:00,51.87,51.9,51.84,51.85,33500.0,34.8652,34.8854,34.8451,34.8518,33500.0
2006-02-24 15:05:00,51.85,51.85,51.81,51.82,21600.0,34.8518,34.8518,34.8249,34.8316,21600.0
2006-02-24 15:10:00,51.81,51.84,51.8,51.8,63900.0,34.8249,34.8451,34.8182,34.8182,63900.0
2006-02-24 15:15:00,51.8,51.8,51.79,51.8,19300.0,34.8182,34.8182,34.8114,34.8182,19300.0
2006-02-24 15:20:00,51.8,51.8,51.79,51.79,45300.0,34.8182,34.8182,34.8114,34.8114,45300.0
2006-02-24 15:25:00,51.8,51.8,51.77,51.78,11800.0,34.8182,34.8182,34.798,34.8047,11800.0
2006-02-24 15:30:00,51.77,51.79,51.75,51.79,28000.0,34.798,34.8114,34.7846,34.8114,28000.0
2006-02-24 15:35:00,51.8,51.8,51.78,51.8,17300.0,34.8182,34.8182,34.8047,34.8182,17300.0
2006-02-24 15:40:00,51.8,51.87,51.79,51.86,31900.0,34.8182,34.8652,34.8114,34.8585,31900.0
2006-02-24 15:45:00,51.86,51.86,51.81,51.81,13700.0,34.8585,34.8585,34.8249,34.8249,13700.0
2006-02-24 15:50:00,51.81,51.82,51.8,51.8,22700.0,34.8249,34.8316,34.8182,34.8182,22700.0
2006-02-24 15:55:00,51.8,51.83,51.76,51.83,37500.0,34.8182,34.8383,34.7913,34.8383,37500.0
2006-02-27 09:30:00,51.75,51.87,51.65,51.73,46900.0,34.7846,34.8652,34.7173,34.7711,46900.0
2006-02-27 09:35:00,51.75,51.91,51.75,51.91,24600.0,34.7846,34.8921,34.7846,34.8921,24600.0
2006-02-27 09:40:00,51.92,52.05,51.9,51.98,30500.0,34.8988,34.9862,34.8854,34.9392,30500.0
2006-02-27 09:45:00,51.98,52.03,51.98,52.0,18500.0,34.9392,34.9728,34.9392,34.9526,18500.0
2006-02-27 09:50:00,51.99,52.1,51.98,52.03,13400.0,34.9459,35.0198,34.9392,34.9728,13400.0
2006-02-27 09:55:00,52.03,52.09,52.01,52.06,13400.0,34.9728,35.0131,34.9593,34.9929,13400.0
2006-02-27 10:00:00,52.06,52.12,51.92,51.94,25200.0,34.9929,35.0333,34.8988,34.9123,25200.0
2006-02-27 10:05:00,51.97,51.97,51.84,51.85,12300.0,34.9324,34.9324,34.8451,34.8518,12300.0
2006-02-27 10:10:00,51.82,51.93,51.81,51.89,24800.0,34.8316,34.9055,34.8249,34.8787,24800.0
2006-02-27 10:15:00,51.89,51.89,51.85,51.85,20500.0,34.8787,34.8787,34.8518,34.8518,20500.0
2006-02-27 10:20:00,51.86,51.91,51.85,51.86,25700.0,34.8585,34.8921,34.8518,34.8585,25700.0
2006-02-27 10:25:00,51.84,51.84,51.81,51.82,15500.0,34.8451,34.8451,34.8249,34.8316,15500.0
2006-02-27 10:30:00,51.83,51.87,51.82,51.86,1900.0,34.8383,34.8652,34.8316,34.8585,1900.0
2006-02-27 10:35:00,51.86,51.92,51.84,51.92,15700.0,34.8585,34.8988,34.8451,34.8988,15700.0
2006-02-27 10:40:00,51.94,52.0,51.93,51.95,28200.0,34.9123,34.9526,34.9055,34.919,28200.0
2006-02-27 10:45:00,51.95,51.99,51.94,51.95,13200.0,34.919,34.9459,34.9123,34.919,13200.0
2006-02-27 10:50:00,51.97,52.01,51.96,51.96,17500.0,34.9324,34.9593,34.9257,34.9257,17500.0
2006-02-27 10:55:00,51.96,51.97,51.9,51.93,8200.0,34.9257,34.9324,34.8854,34.9055,8200.0
2006-02-27 11:00:00,51.92,51.97,51.9,51.96,3700.0,34.8988,34.9324,34.8854,34.9257,3700.0
2006-02-27 11:05:00,51.95,51.98,51.95,51.98,15400.0,34.919,34.9392,34.919,34.9392,15400.0
2006-02-27 11:10:00,51.96,52.05,51.96,52.05,28400.0,34.9257,34.9862,34.9257,34.9862,28400.0
2006-02-27 11:15:00,52.05,52.09,52.03,52.09,23100.0,34.9862,35.0131,34.9728,35.0131,23100.0
2006-02-27 11:20:00,52.06,52.09,52.04,52.05,6600.0,34.9929,35.0131,34.9795,34.9862,6600.0
2006-02-27 11:25:00,52.06,52.16,52.06,52.12,16100.0,34.9929,35.0601,34.9929,35.0333,16100.0
2006-02-27 11:30:00,52.15,52.19,52.15,52.17,26900.0,35.0534,35.0803,35.0534,35.0669,26900.0
2006-02-27 11:35:00,52.16,52.2,52.15,52.2,12500.0,35.0601,35.087,35.0534,35.087,12500.0
2006-02-27 11:40:00,52.18,52.27,52.18,52.27,27500.0,35.0736,35.1341,35.0736,35.1341,27500.0
2006-02-27 11:45:00,52.27,52.28,52.26,52.28,9800.0,35.1341,35.1408,35.1274,35.1408,9800.0
2006-02-27 11:50:00,52.28,52.28,52.24,52.25,11800.0,35.1408,35.1408,35.1139,35.1206,11800.0
2006-02-27 11:55:00,52.24,52.3,52.24,52.3,8800.0,35.1139,35.1542,35.1139,35.1542,8800.0
2006-02-27 12:00:00,52.3,52.33,52.3,52.3,35700.0,35.1542,35.1744,35.1542,35.1542,35700.0
2006-02-27 12:05:00,52.29,52.3,52.26,52.26,10500.0,35.1475,35.1542,35.1274,35.1274,10500.0
2006-02-27 12:10:00,52.24,52.24,52.17,52.2,28900.0,35.1139,35.1139,35.0669,35.087,28900.0
2006-02-27 12:15:00,52.21,52.21,52.2,52.21,10300.0,35.0938,35.0938,35.087,35.0938,10300.0
2006-02-27 12:20:00,52.21,52.21,52.18,52.19,10000.0,35.0938,35.0938,35.0736,35.0803,10000.0
2006-02-27 12:25:00,52.18,52.23,52.18,52.21,12600.0,35.0736,35.1072,35.0736,35.0938,12600.0
2006-02-27 12:30:00,52.21,52.21,52.19,52.19,3500.0,35.0938,35.0938,35.0803,35.0803,3500.0
2006-02-27 12:35:00,52.19,52.19,52.14,52.14,8800.0,35.0803,35.0803,35.0467,35.0467,8800.0
2006-02-27 12:40:00,52.14,52.17,52.13,52.15,7100.0,35.0467,35.0669,35.04,35.0534,7100.0
2006-02-27 12:45:00,52.14,52.16,52.12,52.16,13500.0,35.0467,35.0601,35.0333,35.0601,13500.0
2006-02-27 12:50:00,52.15,52.23,52.15,52.23,8700.0,35.0534,35.1072,35.0534,35.1072,8700.0
2006-02-27 12:55:00,52.23,52.24,52.22,52.24,10500.0,35.1072,35.1139,35.1005,35.1139,10500.0
2006-02-27 13:00:00,52.24,52.26,52.22,52.26,16200.0,35.1139,35.1274,35.1005,35.1274,16200.0
2006-02-27 13:05:00,52.26,52.3,52.26,52.27,11000.0,35.1274,35.1542,35.1274,35.1341,11000.0
2006-02-27 13:10:00,52.26,52.28,52.26,52.27,16600.0,35.1274,35.1408,35.1274,35.1341,16600.0
2006-02-27 13:15:00,52.27,52.3,52.27,52.28,14000.0,35.1341,35.1542,35.1341,35.1408,14000.0
2006-02-27 13:20:00,52.28,52.31,52.27,52.31,15900.0,35.1408,35.161,35.1341,35.161,15900.0
2006-02-27 13:25:00,52.3,52.32,52.29,52.32,16900.0,35.1542,35.1677,35.1475,35.1677,16900.0
2006-02-27 13:30:00,52.31,52.36,52.26,52.36,38900.0,35.161,35.1946,35.1274,35.1946,38900.0
2006-02-27 13:35:00,52.38,52.4,52.36,52.37,8900.0,35.208,35.2215,35.1946,35.2013,8900.0
2006-02-27 13:40:00,52.37,52.37,52.27,52.27,4100.0,35.2013,35.2013,35.1341,35.1341,4100.0
2006-02-27 13:45:00,52.26,52.27,52.26,52.27,10600.0,35.1274,35.1341,35.1274,35.1341,10600.0
2006-02-27 13:50:00,52.26,52.28,52.26,52.28,2000.0,35.1274,35.1408,35.1274,35.1408,2000.0
2006-02-27 13:55:00,52.27,52.29,52.27,52.28,17400.0,35.1341,35.1475,35.1341,35.1408,17400.0
2006-02-27 14:00:00,52.28,52.4,52.28,52.35,28600.0,35.1408,35.2215,35.1408,35.1879,28600.0
2006-02-27 14:05:00,52.37,52.44,52.37,52.4,41700.0,35.2013,35.2483,35.2013,35.2215,41700.0
2006-02-27 14:10:00,52.39,52.45,52.35,52.37,28500.0,35.2147,35.2551,35.1879,35.2013,28500.0
2006-02-27 14:15:00,52.37,52.38,52.36,52.37,8500.0,35.2013,35.208,35.1946,35.2013,8500.0
2006-02-27 14:20:00,52.37,52.38,52.37,52.37,6100.0,35.2013,35.208,35.2013,35.2013,6100.0
2006-02-27 14:25:00,52.37,52.41,52.37,52.4,16800.0,35.2013,35.2282,35.2013,35.2215,16800.0
2006-02-27 14:30:00,52.4,52.48,52.4,52.48,35500.0,35.2215,35.2752,35.2215,35.2752,35500.0
2006-02-27 14:35:00,52.48,52.5,52.48,52.48,30000.0,35.2752,35.2887,35.2752,35.2752,30000.0
2006-02-27 14:40:00,52.49,52.54,52.48,52.54,63400.0,35.282,35.3156,35.2752,35.3156,63400.0
2006-02-27 14:45:00,52.54,52.6,52.54,52.58,59800.0,35.3156,35.3559,35.3156,35.3425,59800.0
2006-02-27 14:50:00,52.58,52.61,52.5,52.5,51600.0,35.3425,35.3626,35.2887,35.2887,51600.0
2006-02-27 14:55:00,52.51,52.55,52.5,52.55,55500.0,35.2954,35.3223,35.2887,35.3223,55500.0
2006-02-27 15:00:00,52.55,52.64,52.55,52.6,42400.0,35.3223,35.3828,35.3223,35.3559,42400.0
2006-02-27 15:05:00,52.58,52.6,52.58,52.59,41200.0,35.3425,35.3559,35.3425,35.3492,41200.0
2006-02-27 15:10:00,52.59,52.59,52.57,52.57,64900.0,35.3492,35.3492,35.3357,35.3357,64900.0
2006-02-27 15:15:00,52.57,52.59,52.56,52.58,59700.0,35.3357,35.3492,35.329,35.3425,59700.0
2006-02-27 15:20:00,52.58,52.61,52.58,52.61,46200.0,35.3425,35.3626,35.3425,35.3626,46200.0
2006-02-27 15:25:00,52.61,52.64,52.61,52.63,39800.0,35.3626,35.3828,35.3626,35.3761,39800.0
2006-02-27 15:30:00,52.63,52.69,52.63,52.64,48900.0,35.3761,35.4164,35.3761,35.3828,48900.0
2006-02-27 15:35:00,52.64,52.65,52.6,52.61,60800.0,35.3828,35.3895,35.3559,35.3626,60800.0
2006-02-27 15:40:00,52.61,52.63,52.6,52.63,70900.0,35.3626,35.3761,35.3559,35.3761,70900.0
2006-02-27 15:45:00,52.63,52.63,52.55,52.56,47900.0,35.3761,35.3761,35.3223,35.329,47900.0
2006-02-27 15:50:00,52.56,52.59,52.47,52.47,53800.0,35.329,35.3492,35.2685,35.2685,53800.0
2006-02-27 15:55:00,52.46,52.52,52.45,52.51,42900.0,35.2618,35.3021,35.2551,35.2954,42900.0
2006-02-28 09:30:00,52.38,52.39,52.2,52.25,32200.0,35.208,35.2147,35.087,35.1206,32200.0
2006-02-28 09:35:00,52.25,52.32,52.25,52.32,9000.0,35.1206,35.1677,35.1206,35.1677,9000.0
2006-02-28 09:40:00,52.34,52.34,52.28,52.31,15900.0,35.1811,35.1811,35.1408,35.161,15900.0
2006-02-28 09:45:00,52.32,52.43,52.32,52.41,20300.0,35.1677,35.2416,35.1677,35.2282,20300.0
2006-02-28 09:50:00,52.41,52.43,52.4,52.43,21600.0,35.2282,35.2416,35.2215,35.2416,21600.0
2006-02-28 09:55:00,52.43,52.49,52.41,52.49,29600.0,35.2416,35.282,35.2282,35.282,29600.0
2006-02-28 10:00:00,52.49,52.5,52.44,52.47,72800.0,35.282,35.2887,35.2483,35.2685,72800.0
2006-02-28 10:05:00,52.47,52.49,52.41,52.41,26300.0,35.2685,35.282,35.2282,35.2282,26300.0
2006-02-28 10:10:00,52.41,52.41,52.32,52.33,10700.0,35.2282,35.2282,35.1677,35.1744,10700.0
2006-02-28 10:15:00,52.3,52.43,52.19,52.43,53000.0,35.1542,35.2416,35.0803,35.2416,53000.0
2006-02-28 10:20:00,52.43,52.48,52.42,52.48,63900.0,35.2416,35.2752,35.2349,35.2752,63900.0
2006-02-28 10:25:00,52.48,52.54,52.44,52.45,48600.0,35.2752,35.3156,35.2483,35.2551,48600.0
2006-02-28 10:30:00,52.45,52.46,52.31,52.31,29900.0,35.2551,35.2618,35.161,35.161,29900.0
2006-02-28 10:35:00,52.31,52.33,52.23,52.28,26700.0,35.161,35.1744,35.1072,35.1408,26700.0
2006-02-28 10:40:00,52.28,52.28,52.2,52.22,25400.0,35.1408,35.1408,35.087,35.1005,25400.0
2006-02-28 10:45:00,52.21,52.32,52.21,52.21,28600.0,35.0938,35.1677,35.0938,35.0938,28600.0
2006-02-28 10:50:00,52.2,52.25,52.19,52.21,15400.0,35.087,35.1206,35.0803,35.0938,15400.0
2006-02-28 10:55:00,52.22,52.22,52.2,52.2,25500.0,35.1005,35.1005,35.087,35.087,25500.0
2006-02-28 11:00:00,52.2,52.25,52.18,52.19,35100.0,35.087,35.1206,35.0736,35.0803,35100.0
2006-02-28 11:05:00,52.19,52.19,52.12,52.13,24400.0,35.0803,35.0803,35.0333,35.04,24400.0
2006-02-28 11:10:00,52.13,52.13,52.03,52.07,38100.0,35.04,35.04,34.9728,34.9996,38100.0
2006-02-28 11:15:00,52.05,52.1,52.05,52.08,64700.0,34.9862,35.0198,34.9862,35.0064,64700.0
2006-02-28 11:20:00,52.09,52.1,52.06,52.06,19000.0,35.0131,35.0198,34.9929,34.9929,19000.0
2006-02-28 11:25:00,52.07,52.07,51.98,51.99,42500.0,34.9996,34.9996,34.9392,34.9459,42500.0
2006-02-28 11:30:00,51.99,52.07,51.99,52.02,20100.0,34.9459,34.9996,34.9459,34.966,20100.0
2006-02-28 11:35:00,52.02,52.1,52.02,52.07,18900.0,34.966,35.0198,34.966,34.9996,18900.0
2006-02-28 11:40:00,52.07,52.09,52.05,52.05,8400.0,34.9996,35.0131,34.9862,34.9862,8400.0
2006-02-28 11:45:00,52.05,52.11,52.05,52.08,13500.0,34.9862,35.0265,34.9862,35.0064,13500.0
2006-02-28 11:50:00,52.07,52.07,52.02,52.06,19100.0,34.9996,34.9996,34.966,34.9929,19100.0
2006-02-28 11:55:00,52.05,52.05,52.0,52.01,9800.0,34.9862,34.9862,34.9526,34.9593,9800.0
2006-02-28 12:00:00,52.0,52.01,51.95,51.95,283400.0,34.9526,34.9593,34.919,34.919,283400.0
2006-02-28 12:05:00,51.95,51.95,51.9,51.91,57200.0,34.919,34.919,34.8854,34.8921,57200.0
2006-02-28 12:10:00,51.92,51.96,51.91,51.94,151000.0,34.8988,34.9257,34.8921,34.9123,151000.0
2006-02-28 12:15:00,51.95,51.97,51.94,51.97,7800.0,34.919,34.9324,34.9123,34.9324,7800.0
2006-02-28 12:20:00,51.97,51.99,51.95,51.95,10100.0,34.9324,34.9459,34.919,34.919,10100.0
2006-02-28 12:25:00,51.95,51.96,51.92,51.92,9100.0,34.919,34.9257,34.8988,34.8988,9100.0
2006-02-28 12:30:00,51.92,51.94,51.91,51.91,12100.0,34.8988,34.9123,34.8921,34.8921,12100.0
2006-02-28 12:35:00,51.92,51.94,51.91,51.92,8900.0,34.8988,34.9123,34.8921,34.8988,8900.0
2006-02-28 12:40:00,51.93,51.96,51.92,51.95,6100.0,34.9055,34.9257,34.8988,34.919,6100.0
2006-02-28 12:45:00,51.95,51.95,51.93,51.93,3600.0,34.919,34.919,34.9055,34.9055,3600.0
2006-02-28 12:50:00,51.94,51.94,51.91,51.92,8400.0,34.9123,34.9123,34.8921,34.8988,8400.0
2006-02-28 12:55:00,51.93,51.95,51.91,51.93,18500.0,34.9055,34.919,34.8921,34.9055,18500.0
2006-02-28 13:00:00,51.93,51.93,51.9,51.92,14900.0,34.9055,34.9055,34.8854,34.8988,14900.0
2006-02-28 13:05:00,51.91,52.02,51.91,52.0,19500.0,34.8921,34.966,34.8921,34.9526,19500.0
2006-02-28 13:10:00,52.0,52.04,51.99,52.0,16800.0,34.9526,34.9795,34.9459,34.9526,16800.0
2006-02-28 13:15:00,52.0,52.01,52.0,52.01,7600.0,34.9526,34.9593,34.9526,34.9593,7600.0
2006-02-28 13:20:00,52.0,52.0,51.99,51.99,12300.0,34.9526,34.9526,34.9459,34.9459,12300.0
2006-02-28 13:25:00,51.98,52.0,51.97,51.99,11300.0,34.9392,34.9526,34.9324,34.9459,11300.0
2006-02-28 13:30:00,51.99,52.03,51.99,52.03,33900.0,34.9459,34.9728,34.9459,34.9728,33900.0
2006-02-28 13:35:00,52.02,52.04,52.01,52.01,11600.0,34.966,34.9795,34.9593,34.9593,11600.0
2006-02-28 13:40:00,52.01,52.02,51.92,51.93,18500.0,34.9593,34.966,34.8988,34.9055,18500.0
2006-02-28 13:45:00,51.92,51.92,51.83,51.89,20400.0,34.8988,34.8988,34.8383,34.8787,20400.0
2006-02-28 13:50:00,51.88,51.89,51.84,51.84,18000.0,34.8719,34.8787,34.8451,34.8451,18000.0
2006-02-28 13:55:00,51.84,51.84,51.8,51.82,25700.0,34.8451,34.8451,34.8182,34.8316,25700.0
2006-02-28 14:00:00,51.82,51.82,51.76,51.77,24000.0,34.8316,34.8316,34.7913,34.798,24000.0
2006-02-28 14:05:00,51.77,51.78,51.76,51.77,21700.0,34.798,34.8047,34.7913,34.798,21700.0
2006-02-28 14:10:00,51.78,51.78,51.75,51.75,18000.0,34.8047,34.8047,34.7846,34.7846,18000.0
2006-02-28 14:15:00,51.75,51.75,51.73,51.74,11200.0,34.7846,34.7846,34.7711,34.7778,11200.0
2006-02-28 14:20:00,51.74,51.75,51.71,51.74,17900.0,34.7778,34.7846,34.7577,34.7778,17900.0
2006-02-28 14:25:00,51.74,51.74,51.68,51.69,21200.0,34.7778,34.7778,34.7375,34.7442,21200.0
2006-02-28 14:30:00,51.68,51.69,51.64,51.64,15500.0,34.7375,34.7442,34.7106,34.7106,15500.0
2006-02-28 14:35:00,51.64,51.67,51.63,51.67,30100.0,34.7106,34.7308,34.7039,34.7308,30100.0
2006-02-28 14:40:00,51.67,51.67,51.66,51.67,16800.0,34.7308,34.7308,34.7241,34.7308,16800.0
2006-02-28 14:45:00,51.67,51.67,51.62,51.63,19500.0,34.7308,34.7308,34.6972,34.7039,19500.0
2006-02-28 14:50:00,51.63,51.65,51.63,51.64,28600.0,34.7039,34.7173,34.7039,34.7106,28600.0
2006-02-28 14:55:00,51.64,51.65,51.63,51.65,21100.0,34.7106,34.7173,34.7039,34.7173,21100.0
2006-02-28 15:00:00,51.65,51.67,51.62,51.65,13500.0,34.7173,34.7308,34.6972,34.7173,13500.0
2006-02-28 15:05:00,51.65,51.65,51.58,51.59,30000.0,34.7173,34.7173,34.6703,34.677,30000.0
2006-02-28 15:10:00,51.59,51.59,51.52,51.55,120100.0,34.677,34.677,34.63,34.6501,120100.0
2006-02-28 15:15:00,51.54,51.63,51.53,51.63,38200.0,34.6434,34.7039,34.6367,34.7039,38200.0
2006-02-28 15:20:00,51.63,51.7,51.63,51.7,23600.0,34.7039,34.7509,34.7039,34.7509,23600.0
2006-02-28 15:25:00,51.7,51.8,51.69,51.8,60100.0,34.7509,34.8182,34.7442,34.8182,60100.0
2006-02-28 15:30:00,51.81,51.81,51.76,51.76,64600.0,34.8249,34.8249,34.7913,34.7913,64600.0
2006-02-28 15:35:00,51.74,51.75,51.71,51.72,18600.0,34.7778,34.7846,34.7577,34.7644,18600.0
2006-02-28 15:40:00,51.72,51.78,51.7,51.75,44900.0,34.7644,34.8047,34.7509,34.7846,44900.0
2006-02-28 15:45:00,51.75,51.77,51.7,51.74,23100.0,34.7846,34.798,34.7509,34.7778,23100.0
2006-02-28 15:50:00,51.74,51.78,51.71,51.77,57000.0,34.7778,34.8047,34.7577,34.798,57000.0
2006-02-28 15:55:00,51.77,51.78,51.66,51.67,73200.0,34.798,34.8047,34.7241,34.7308,73200.0
2006-03-01 09:30:00,51.64,51.66,51.62,51.62,85100.0,34.7106,34.7241,34.6972,34.6972,85100.0
2006-03-01 09:35:00,51.62,51.72,51.6,51.71,78600.0,34.6972,34.7644,34.6837,34.7577,78600.0
2006-03-01 09:40:00,51.71,51.78,51.71,51.76,26100.0,34.7577,34.8047,34.7577,34.7913,26100.0
2006-03-01 09:45:00,51.76,51.79,51.75,51.78,98200.0,34.7913,34.8114,34.7846,34.8047,98200.0
2006-03-01 09:50:00,51.78,51.88,51.78,51.85,36500.0,34.8047,34.8719,34.8047,34.8518,36500.0
2006-03-01 09:55:00,51.83,51.88,51.81,51.84,14700.0,34.8383,34.8719,34.8249,34.8451,14700.0
2006-03-01 10:00:00,51.84,51.94,51.79,51.8,77100.0,34.8451,34.9123,34.8114,34.8182,77100.0
2006-03-01 10:05:00,51.8,51.8,51.75,51.76,40700.0,34.8182,34.8182,34.7846,34.7913,40700.0
2006-03-01 10:10:00,51.76,51.77,51.71,51.75,51400.0,34.7913,34.798,34.7577,34.7846,51400.0
2006-03-01 10:15:00,51.74,51.83,51.74,51.8,67300.0,34.7778,34.8383,34.7778,34.8182,67300.0
2006-03-01 10:20:00,51.81,51.83,51.78,51.78,21500.0,34.8249,34.8383,34.8047,34.8047,21500.0
2006-03-01 10:25:00,51.78,51.79,51.77,51.79,27600.0,34.8047,34.8114,34.798,34.8114,27600.0
2006-03-01 10:30:00,51.79,51.79,51.76,51.76,29200.0,34.8114,34.8114,34.7913,34.7913,29200.0
2006-03-01 10:35:00,51.76,51.76,51.72,51.74,54900.0,34.7913,34.7913,34.7644,34.7778,54900.0
2006-03-01 10:40:00,51.76,51.79,51.73,51.73,53000.0,34.7913,34.8114,34.7711,34.7711,53000.0
2006-03-01 10:45:00,51.74,51.78,51.71,51.77,20300.0,34.7778,34.8047,34.7577,34.798,20300.0
2006-03-01 10:50:00,51.78,51.78,51.72,51.73,26600.0,34.8047,34.8047,34.7644,34.7711,26600.0
2006-03-01 10:55:00,51.73,51.75,51.72,51.74,29900.0,34.7711,34.7846,34.7644,34.7778,29900.0
2006-03-01 11:00:00,51.74,51.78,51.74,51.76,36500.0,34.7778,34.8047,34.7778,34.7913,36500.0
2006-03-01 11:05:00,51.76,51.77,51.74,51.76,27300.0,34.7913,34.798,34.7778,34.7913,27300.0
2006-03-01 11:10:00,51.75,51.76,51.73,51.75,14900.0,34.7846,34.7913,34.7711,34.7846,14900.0
2006-03-01 11:15:00,51.75,51.78,51.73,51.78,46100.0,34.7846,34.8047,34.7711,34.8047,46100.0
2006-03-01 11:20:00,51.79,51.79,51.73,51.75,28200.0,34.8114,34.8114,34.7711,34.7846,28200.0
2006-03-01 11:25:00,51.74,51.77,51.73,51.77,24200.0,34.7778,34.798,34.7711,34.798,24200.0
2006-03-01 11:30:00,51.76,51.82,51.76,51.79,13000.0,34.7913,34.8316,34.7913,34.8114,13000.0
2006-03-01 11:35:00,51.8,51.82,51.76,51.82,16400.0,34.8182,34.8316,34.7913,34.8316,16400.0
2006-03-01 11:40:00,51.83,51.83,51.79,51.81,18000.0,34.8383,34.8383,34.8114,34.8249,18000.0
2006-03-01 11:45:00,51.8,51.84,51.8,51.83,40500.0,34.8182,34.8451,34.8182,34.8383,40500.0
2006-03-01 11:50:00,51.82,51.91,51.81,51.91,20000.0,34.8316,34.8921,34.8249,34.8921,20000.0
2006-03-01 11:55:00,51.92,52.0,51.92,52.0,33700.0,34.8988,34.9526,34.8988,34.9526,33700.0
2006-03-01 12:00:00,52.0,52.13,52.0,52.1,33500.0,34.9526,35.04,34.9526,35.0198,33500.0
2006-03-01 12:05:00,52.11,52.15,52.1,52.14,58900.0,35.0265,35.0534,35.0198,35.0467,58900.0
2006-03-01 12:10:00,52.12,52.13,52.1,52.1,5000.0,35.0333,35.04,35.0198,35.0198,5000.0
2006-03-01 12:15:00,52.1,52.1,52.0,52.03,27500.0,35.0198,35.0198,34.9526,34.9728,27500.0
2006-03-01 12:20:00,52.02,52.11,52.02,52.09,35600.0,34.966,35.0265,34.966,35.0131,35600.0
2006-03-01 12:25:00,52.09,52.09,52.04,52.06,7800.0,35.0131,35.0131,34.9795,34.9929,7800.0
2006-03-01 12:30:00,52.06,52.13,52.02,52.02,39300.0,34.9929,35.04,34.966,34.966,39300.0
2006-03-01 12:35:00,52.04,52.05,52.0,52.01,104800.0,34.9795,34.9862,34.9526,34.9593,104800.0
2006-03-01 12:40:00,52.01,52.06,52.01,52.03,14200.0,34.9593,34.9929,34.9593,34.9728,14200.0
2006-03-01 12:45:00,52.04,52.06,52.02,52.02,4200.0,34.9795,34.9929,34.966,34.966,4200.0
2006-03-01 12:50:00,52.01,52.04,52.01,52.03,50800.0,34.9593,34.9795,34.9593,34.9728,50800.0
2006-03-01 12:55:00,52.03,52.03,52.01,52.03,5600.0,34.9728,34.9728,34.9593,34.9728,5600.0
2006-03-01 13:00:00,52.02,52.05,52.02,52.05,6600.0,34.966,34.9862,34.966,34.9862,6600.0
2006-03-01 13:05:00,52.04,52.06,52.0,52.01,25500.0,34.9795,34.9929,34.9526,34.9593,25500.0
2006-03-01 13:10:00,52.02,52.02,51.97,51.98,8800.0,34.966,34.966,34.9324,34.9392,8800.0
2006-03-01 13:15:00,51.99,51.99,51.96,51.97,5000.0,34.9459,34.9459,34.9257,34.9324,5000.0
2006-03-01 13:20:00,51.97,51.97,51.92,51.94,4100.0,34.9324,34.9324,34.8988,34.9123,4100.0
2006-03-01 13:25:00,51.96,51.97,51.95,51.97,3700.0,34.9257,34.9324,34.919,34.9324,3700.0
2006-03-01 13:30:00,51.97,52.0,51.96,52.0,14300.0,34.9324,34.9526,34.9257,34.9526,14300.0
2006-03-01 13:35:00,52.01,52.06,51.99,52.05,6500.0,34.9593,34.9929,34.9459,34.9862,6500.0
2006-03-01 13:40:00,52.06,52.1,52.04,52.09,12100.0,34.9929,35.0198,34.9795,35.0131,12100.0
2006-03-01 13:45:00,52.1,52.12,52.09,52.11,13600.0,35.0198,35.0333,35.0131,35.0265,13600.0
2006-03-01 13:50:00,52.09,52.12,52.05,52.12,11500.0,35.0131,35.0333,34.9862,35.0333,11500.0
2006-03-01 13:55:00,52.13,52.14,52.11,52.14,10500.0,35.04,35.0467,35.0265,35.0467,10500.0
2006-03-01 14:00:00,52.14,52.16,52.07,52.11,14700.0,35.0467,35.0601,34.9996,35.0265,14700.0
2006-03-01 14:05:00,52.11,52.12,52.05,52.1,24500.0,35.0265,35.0333,34.9862,35.0198,24500.0
2006-03-01 14:10:00,52.1,52.1,52.07,52.07,7100.0,35.0198,35.0198,34.9996,34.9996,7100.0
2006-03-01 14:15:00,52.08,52.09,52.03,52.08,20500.0,35.0064,35.0131,34.9728,35.0064,20500.0
2006-03-01 14:20:00,52.09,52.12,52.08,52.08,6300.0,35.0131,35.0333,35.0064,35.0064,6300.0
2006-03-01 14:25:00,52.07,52.1,52.03,52.06,34400.0,34.9996,35.0198,34.9728,34.9929,34400.0
2006-03-01 14:30:00,52.06,52.07,52.01,52.01,15900.0,34.9929,34.9996,34.9593,34.9593,15900.0
2006-03-01 14:35:00,52.0,52.07,51.98,52.06,23500.0,34.9526,34.9996,34.9392,34.9929,23500.0
2006-03-01 14:40:00,52.06,52.07,52.04,52.04,29800.0,34.9929,34.9996,34.9795,34.9795,29800.0
2006-03-01 14:45:00,52.03,52.07,52.02,52.06,10600.0,34.9728,34.9996,34.966,34.9929,10600.0
2006-03-01 14:50:00,52.06,52.07,52.05,52.06,8300.0,34.9929,34.9996,34.9862,34.9929,8300.0
2006-03-01 14:55:00,52.05,52.06,52.04,52.05,45400.0,34.9862,34.9929,34.9795,34.9862,45400.0
2006-03-01 15:00:00,52.06,52.09,52.04,52.05,6400.0,34.9929,35.0131,34.9795,34.9862,6400.0
2006-03-01 15:05:00,52.06,52.1,52.05,52.08,6100.0,34.9929,35.0198,34.9862,35.0064,6100.0
2006-03-01 15:10:00,52.08,52.11,52.07,52.07,11400.0,35.0064,35.0265,34.9996,34.9996,11400.0
2006-03-01 15:15:00,52.06,52.11,52.06,52.11,59900.0,34.9929,35.0265,34.9929,35.0265,59900.0
2006-03-01 15:20:00,52.11,52.11,52.09,52.1,24600.0,35.0265,35.0265,35.0131,35.0198,24600.0
2006-03-01 15:25:00,52.1,52.1,52.06,52.07,19200.0,35.0198,35.0198,34.9929,34.9996,19200.0
2006-03-01 15:30:00,52.08,52.11,52.07,52.1,37600.0,35.0064,35.0265,34.9996,35.0198,37600.0
2006-03-01 15:35:00,52.09,52.11,52.08,52.09,22300.0,35.0131,35.0265,35.0064,35.0131,22300.0
2006-03-01 15:40:00,52.08,52.14,52.08,52.09,37200.0,35.0064,35.0467,35.0064,35.0131,37200.0
2006-03-01 15:45:00,52.09,52.1,52.08,52.1,29100.0,35.0131,35.0198,35.0064,35.0198,29100.0
2006-03-01 15:50:00,52.09,52.09,52.03,52.07,31400.0,35.0131,35.0131,34.9728,34.9996,31400.0
2006-03-01 15:55:00,52.07,52.11,52.06,52.11,44300.0,34.9996,35.0265,34.9929,35.0265,44300.0
2006-03-02 09:30:00,51.32,51.5,51.32,51.44,231400.0,34.4955,34.6165,34.4955,34.5762,231400.0
2006-03-02 09:35:00,51.44,51.75,51.43,51.69,133300.0,34.5762,34.7846,34.5695,34.7442,133300.0
2006-03-02 09:40:00,51.69,51.69,51.62,51.64,50400.0,34.7442,34.7442,34.6972,34.7106,50400.0
2006-03-02 09:45:00,51.64,51.71,51.64,51.66,83000.0,34.7106,34.7577,34.7106,34.7241,83000.0
2006-03-02 09:50:00,51.67,51.67,51.55,51.55,55600.0,34.7308,34.7308,34.6501,34.6501,55600.0
2006-03-02 09:55:00,51.55,51.56,51.48,51.54,86100.0,34.6501,34.6568,34.6031,34.6434,86100.0
2006-03-02 10:00:00,51.53,51.55,51.48,51.54,46700.0,34.6367,34.6501,34.6031,34.6434,46700.0
2006-03-02 10:05:00,51.55,51.58,51.54,51.56,41900.0,34.6501,34.6703,34.6434,34.6568,41900.0
2006-03-02 10:10:00,51.56,51.56,51.49,51.49,37500.0,34.6568,34.6568,34.6098,34.6098,37500.0
2006-03-02 10:15:00,51.5,51.5,51.47,51.49,39700.0,34.6165,34.6165,34.5963,34.6098,39700.0
2006-03-02 10:20:00,51.48,51.5,51.44,51.44,33900.0,34.6031,34.6165,34.5762,34.5762,33900.0
2006-03-02 10:25:00,51.44,51.47,51.43,51.47,30200.0,34.5762,34.5963,34.5695,34.5963,30200.0
2006-03-02 10:30:00,51.46,51.47,51.41,51.41,30900.0,34.5896,34.5963,34.556,34.556,30900.0
2006-03-02 10:35:00,51.41,51.45,51.37,51.44,32000.0,34.556,34.5829,34.5291,34.5762,32000.0
2006-03-02 10:40:00,51.43,51.44,51.39,51.39,27800.0,34.5695,34.5762,34.5426,34.5426,27800.0
2006-03-02 10:45:00,51.39,51.41,51.39,51.41,23300.0,34.5426,34.556,34.5426,34.556,23300.0
2006-03-02 10:50:00,51.41,51.5,51.39,51.47,69400.0,34.556,34.6165,34.5426,34.5963,69400.0
2006-03-02 10:55:00,51.47,51.48,51.44,51.44,30500.0,34.5963,34.6031,34.5762,34.5762,30500.0
2006-03-02 11:00:00,51.44,51.51,51.44,51.51,46800.0,34.5762,34.6232,34.5762,34.6232,46800.0
2006-03-02 11:05:00,51.51,51.55,51.5,51.54,31700.0,34.6232,34.6501,34.6165,34.6434,31700.0
2006-03-02 11:10:00,51.54,51.58,51.53,51.58,20800.0,34.6434,34.6703,34.6367,34.6703,20800.0
2006-03-02 11:15:00,51.57,51.65,51.57,51.63,40900.0,34.6636,34.7173,34.6636,34.7039,40900.0
2006-03-02 11:20:00,51.62,51.62,51.57,51.57,10000.0,34.6972,34.6972,34.6636,34.6636,10000.0
2006-03-02 11:25:00,51.57,51.57,51.55,51.57,54900.0,34.6636,34.6636,34.6501,34.6636,54900.0
2006-03-02 11:30:00,51.58,51.63,51.58,51.6,18000.0,34.6703,34.7039,34.6703,34.6837,18000.0
2006-03-02 11:35:00,51.6,51.6,51.58,51.58,20400.0,34.6837,34.6837,34.6703,34.6703,20400.0
2006-03-02 11:40:00,51.59,51.59,51.57,51.58,10600.0,34.677,34.677,34.6636,34.6703,10600.0
2006-03-02 11:45:00,51.57,51.6,51.57,51.58,54200.0,34.6636,34.6837,34.6636,34.6703,54200.0
2006-03-02 11:50:00,51.59,51.61,51.58,51.6,13000.0,34.677,34.6905,34.6703,34.6837,13000.0
2006-03-02 11:55:00,51.61,51.62,51.6,51.61,6900.0,34.6905,34.6972,34.6837,34.6905,6900.0
2006-03-02 12:00:00,51.62,51.63,51.61,51.62,9900.0,34.6972,34.7039,34.6905,34.6972,9900.0
2006-03-02 12:05:00,51.62,51.65,51.62,51.63,10300.0,34.6972,34.7173,34.6972,34.7039,10300.0
2006-03-02 12:10:00,51.64,51.65,51.63,51.64,12200.0,34.7106,34.7173,34.7039,34.7106,12200.0
2006-03-02 12:15:00,51.63,51.64,51.59,51.59,24000.0,34.7039,34.7106,34.677,34.677,24000.0
2006-03-02 12:20:00,51.58,51.6,51.57,51.57,7200.0,34.6703,34.6837,34.6636,34.6636,7200.0
2006-03-02 12:25:00,51.57,51.6,51.55,51.57,59200.0,34.6636,34.6837,34.6501,34.6636,59200.0
2006-03-02 12:30:00,51.58,51.58,51.54,51.55,24100.0,34.6703,34.6703,34.6434,34.6501,24100.0
2006-03-02 12:35:00,51.56,51.6,51.55,51.59,51500.0,34.6568,34.6837,34.6501,34.677,51500.0
2006-03-02 12:40:00,51.59,51.6,51.59,51.59,10800.0,34.677,34.6837,34.677,34.677,10800.0
2006-03-02 12:45:00,51.6,51.62,51.6,51.62,11600.0,34.6837,34.6972,34.6837,34.6972,11600.0
2006-03-02 12:50:00,51.61,51.64,51.61,51.62,10500.0,34.6905,34.7106,34.6905,34.6972,10500.0
2006-03-02 12:55:00,51.62,51.62,51.59,51.6,11700.0,34.6972,34.6972,34.677,34.6837,11700.0
2006-03-02 13:00:00,51.59,51.62,51.58,51.62,14200.0,34.677,34.6972,34.6703,34.6972,14200.0
2006-03-02 13:05:00,51.6,51.65,51.6,51.65,19600.0,34.6837,34.7173,34.6837,34.7173,19600.0
2006-03-02 13:10:00,51.64,51.71,51.64,51.69,15600.0,34.7106,34.7577,34.7106,34.7442,15600.0
2006-03-02 13:15:00,51.7,51.7,51.68,51.68,12300.0,34.7509,34.7509,34.7375,34.7375,12300.0
2006-03-02 13:20:00,51.69,51.72,51.69,51.71,39700.0,34.7442,34.7644,34.7442,34.7577,39700.0
2006-03-02 13:25:00,51.71,51.72,51.69,51.7,11200.0,34.7577,34.7644,34.7442,34.7509,11200.0
2006-03-02 13:30:00,51.72,51.75,51.7,51.72,15300.0,34.7644,34.7846,34.7509,34.7644,15300.0
2006-03-02 13:35:00,51.72,51.72,51.69,51.7,9300.0,34.7644,34.7644,34.7442,34.7509,9300.0
2006-03-02 13:40:00,51.71,51.71,51.69,51.69,14200.0,34.7577,34.7577,34.7442,34.7442,14200.0
2006-03-02 13:45:00,51.69,51.7,51.67,51.7,15500.0,34.7442,34.7509,34.7308,34.7509,15500.0
2006-03-02 13:50:00,51.69,51.71,51.69,51.7,6000.0,34.7442,34.7577,34.7442,34.7509,6000.0
2006-03-02 13:55:00,51.71,51.73,51.68,51.72,21300.0,34.7577,34.7711,34.7375,34.7644,21300.0
2006-03-02 14:00:00,51.72,51.74,51.7,51.7,35700.0,34.7644,34.7778,34.7509,34.7509,35700.0
2006-03-02 14:05:00,51.7,51.71,51.69,51.7,23500.0,34.7509,34.7577,34.7442,34.7509,23500.0
2006-03-02 14:10:00,51.7,51.88,51.7,51.86,45300.0,34.7509,34.8719,34.7509,34.8585,45300.0
2006-03-02 14:15:00,51.86,51.87,51.85,51.85,10600.0,34.8585,34.8652,34.8518,34.8518,10600.0
2006-03-02 14:20:00,51.84,51.84,51.81,51.81,5900.0,34.8451,34.8451,34.8249,34.8249,5900.0
2006-03-02 14:25:00,51.81,51.81,51.74,51.76,32000.0,34.8249,34.8249,34.7778,34.7913,32000.0
2006-03-02 14:30:00,51.76,51.82,51.75,51.81,13600.0,34.7913,34.8316,34.7846,34.8249,13600.0
2006-03-02 14:35:00,51.81,51.84,51.8,51.8,9000.0,34.8249,34.8451,34.8182,34.8182,9000.0
2006-03-02 14:40:00,51.8,51.81,51.72,51.73,9200.0,34.8182,34.8249,34.7644,34.7711,9200.0
2006-03-02 14:45:00,51.73,51.75,51.71,51.72,8700.0,34.7711,34.7846,34.7577,34.7644,8700.0
2006-03-02 14:50:00,51.72,51.77,51.71,51.77,12900.0,34.7644,34.798,34.7577,34.798,12900.0
2006-03-02 14:55:00,51.76,51.77,51.73,51.74,23300.0,34.7913,34.798,34.7711,34.7778,23300.0
2006-03-02 15:00:00,51.74,51.78,51.7,51.78,60800.0,34.7778,34.8047,34.7509,34.8047,60800.0
2006-03-02 15:05:00,51.74,51.82,51.74,51.78,21400.0,34.7778,34.8316,34.7778,34.8047,21400.0
2006-03-02 15:10:00,51.78,51.86,51.76,51.86,58300.0,34.8047,34.8585,34.7913,34.8585,58300.0
2006-03-02 15:15:00,51.86,51.87,51.84,51.87,20000.0,34.8585,34.8652,34.8451,34.8652,20000.0
2006-03-02 15:20:00,51.87,51.88,51.86,51.87,15000.0,34.8652,34.8719,34.8585,34.8652,15000.0
2006-03-02 15:25:00,51.86,51.86,51.77,51.78,16400.0,34.8585,34.8585,34.798,34.8047,16400.0
2006-03-02 15:30:00,51.77,51.77,51.69,51.72,31400.0,34.798,34.798,34.7442,34.7644,31400.0
2006-03-02 15:35:00,51.72,51.78,51.71,51.77,12800.0,34.7644,34.8047,34.7577,34.798,12800.0
2006-03-02 15:40:00,51.76,51.76,51.7,51.7,19500.0,34.7913,34.7913,34.7509,34.7509,19500.0
2006-03-02 15:45:00,51.7,51.71,51.57,51.62,36200.0,34.7509,34.7577,34.6636,34.6972,36200.0
2006-03-02 15:50:00,51.61,51.72,51.61,51.72,27000.0,34.6905,34.7644,34.6905,34.7644,27000.0
2006-03-02 15:55:00,51.72,51.82,51.72,51.82,53600.0,34.7644,34.8316,34.7644,34.8316,53600.0
2006-03-03 09:30:00,51.34,51.35,51.25,51.3,54900.0,34.509,34.5157,34.4485,34.4821,54900.0
2006-03-03 09:35:00,51.3,51.32,51.29,51.31,78600.0,34.4821,34.4955,34.4754,34.4888,78600.0
2006-03-03 09:40:00,51.3,51.38,51.3,51.35,62000.0,34.4821,34.5359,34.4821,34.5157,62000.0
2006-03-03 09:45:00,51.35,51.36,51.24,51.25,34600.0,34.5157,34.5224,34.4418,34.4485,34600.0
2006-03-03 09:50:00,51.24,51.28,51.21,51.25,42900.0,34.4418,34.4686,34.4216,34.4485,42900.0
2006-03-03 09:55:00,51.25,51.26,51.23,51.23,52600.0,34.4485,34.4552,34.435,34.435,52600.0
2006-03-03 10:00:00,51.24,51.3,51.21,51.22,67900.0,34.4418,34.4821,34.4216,34.4283,67900.0
2006-03-03 10:05:00,51.22,51.22,51.13,51.17,64800.0,34.4283,34.4283,34.3678,34.3947,64800.0
2006-03-03 10:10:00,51.15,51.21,51.14,51.19,32700.0,34.3813,34.4216,34.3745,34.4081,32700.0
2006-03-03 10:15:00,51.18,51.22,51.17,51.21,17300.0,34.4014,34.4283,34.3947,34.4216,17300.0
2006-03-03 10:20:00,51.21,51.27,51.2,51.25,20100.0,34.4216,34.4619,34.4149,34.4485,20100.0
2006-03-03 10:25:00,51.24,51.27,51.21,51.27,24100.0,34.4418,34.4619,34.4216,34.4619,24100.0
2006-03-03 10:30:00,51.26,51.29,51.25,51.25,34900.0,34.4552,34.4754,34.4485,34.4485,34900.0
2006-03-03 10:35:00,51.25,51.25,51.19,51.19,12300.0,34.4485,34.4485,34.4081,34.4081,12300.0
2006-03-03 10:40:00,51.19,51.19,51.15,51.15,11000.0,34.4081,34.4081,34.3813,34.3813,11000.0
2006-03-03 10:45:00,51.16,51.16,51.14,51.15,10400.0,34.388,34.388,34.3745,34.3813,10400.0
2006-03-03 10:50:00,51.15,51.15,51.06,51.06,23700.0,34.3813,34.3813,34.3208,34.3208,23700.0
2006-03-03 10:55:00,51.07,51.08,51.07,51.08,14900.0,34.3275,34.3342,34.3275,34.3342,14900.0
2006-03-03 11:00:00,51.07,51.12,51.06,51.11,96800.0,34.3275,34.3611,34.3208,34.3544,96800.0
2006-03-03 11:05:00,51.12,51.12,51.1,51.11,30300.0,34.3611,34.3611,34.3476,34.3544,30300.0
2006-03-03 11:10:00,51.11,51.12,51.07,51.09,27000.0,34.3544,34.3611,34.3275,34.3409,27000.0
2006-03-03 11:15:00,51.09,51.12,51.07,51.1,16500.0,34.3409,34.3611,34.3275,34.3476,16500.0
2006-03-03 11:20:00,51.1,51.14,51.09,51.13,43700.0,34.3476,34.3745,34.3409,34.3678,43700.0
2006-03-03 11:25:00,51.13,51.15,51.13,51.14,29500.0,34.3678,34.3813,34.3678,34.3745,29500.0
2006-03-03 11:30:00,51.15,51.15,51.1,51.1,11200.0,34.3813,34.3813,34.3476,34.3476,11200.0
2006-03-03 11:35:00,51.1,51.15,51.1,51.13,232700.0,34.3476,34.3813,34.3476,34.3678,232700.0
2006-03-03 11:40:00,51.14,51.18,51.13,51.18,3400.0,34.3745,34.4014,34.3678,34.4014,3400.0
2006-03-03 11:45:00,51.18,51.21,51.18,51.2,10800.0,34.4014,34.4216,34.4014,34.4149,10800.0
2006-03-03 11:50:00,51.21,51.28,51.21,51.28,8100.0,34.4216,34.4686,34.4216,34.4686,8100.0
2006-03-03 11:55:00,51.27,51.3,51.27,51.3,14400.0,34.4619,34.4821,34.4619,34.4821,14400.0
2006-03-03 12:00:00,51.3,51.4,51.3,51.4,21600.0,34.4821,34.5493,34.4821,34.5493,21600.0
2006-03-03 12:05:00,51.4,51.41,51.37,51.41,32900.0,34.5493,34.556,34.5291,34.556,32900.0
2006-03-03 12:10:00,51.41,51.44,51.4,51.43,12900.0,34.556,34.5762,34.5493,34.5695,12900.0
2006-03-03 12:15:00,51.44,51.47,51.44,51.46,15300.0,34.5762,34.5963,34.5762,34.5896,15300.0
2006-03-03 12:20:00,51.47,51.55,51.47,51.54,25000.0,34.5963,34.6501,34.5963,34.6434,25000.0
2006-03-03 12:25:00,51.53,51.59,51.53,51.59,34800.0,34.6367,34.677,34.6367,34.677,34800.0
2006-03-03 12:30:00,51.58,51.58,51.47,51.55,34400.0,34.6703,34.6703,34.5963,34.6501,34400.0
2006-03-03 12:35:00,51.54,51.54,51.49,51.5,6100.0,34.6434,34.6434,34.6098,34.6165,6100.0
2006-03-03 12:40:00,51.5,51.54,51.49,51.53,11700.0,34.6165,34.6434,34.6098,34.6367,11700.0
2006-03-03 12:45:00,51.53,51.53,51.49,51.53,3500.0,34.6367,34.6367,34.6098,34.6367,3500.0
2006-03-03 12:50:00,51.53,51.58,51.51,51.54,13000.0,34.6367,34.6703,34.6232,34.6434,13000.0
2006-03-03 12:55:00,51.53,51.59,51.53,51.58,13700.0,34.6367,34.677,34.6367,34.6703,13700.0
2006-03-03 13:00:00,51.57,51.58,51.56,51.57,14000.0,34.6636,34.6703,34.6568,34.6636,14000.0
2006-03-03 13:05:00,51.56,51.57,51.52,51.54,9500.0,34.6568,34.6636,34.63,34.6434,9500.0
2006-03-03 13:10:00,51.54,51.57,51.51,51.57,25900.0,34.6434,34.6636,34.6232,34.6636,25900.0
2006-03-03 13:15:00,51.54,51.59,51.54,51.56,12100.0,34.6434,34.677,34.6434,34.6568,12100.0
2006-03-03 13:20:00,51.58,51.61,51.58,51.6,14500.0,34.6703,34.6905,34.6703,34.6837,14500.0
2006-03-03 13:25:00,51.6,51.69,51.6,51.68,20900.0,34.6837,34.7442,34.6837,34.7375,20900.0
2006-03-03 13:30:00,51.68,51.73,51.68,51.69,11400.0,34.7375,34.7711,34.7375,34.7442,11400.0
2006-03-03 13:35:00,51.68,51.69,51.6,51.6,24500.0,34.7375,34.7442,34.6837,34.6837,24500.0
2006-03-03 13:40:00,51.59,51.59,51.52,51.53,8600.0,34.677,34.677,34.63,34.6367,8600.0
2006-03-03 13:45:00,51.53,51.63,51.52,51.62,42800.0,34.6367,34.7039,34.63,34.6972,42800.0
2006-03-03 13:50:00,51.64,51.74,51.63,51.73,21500.0,34.7106,34.7778,34.7039,34.7711,21500.0
2006-03-03 13:55:00,51.73,51.82,51.73,51.82,73600.0,34.7711,34.8316,34.7711,34.8316,73600.0
2006-03-03 14:00:00,51.82,51.85,51.78,51.85,67500.0,34.8316,34.8518,34.8047,34.8518,67500.0
2006-03-03 14:05:00,51.84,51.85,51.83,51.84,24400.0,34.8451,34.8518,34.8383,34.8451,24400.0
2006-03-03 14:10:00,51.84,51.9,51.83,51.9,192300.0,34.8451,34.8854,34.8383,34.8854,192300.0
2006-03-03 14:15:00,51.91,51.91,51.83,51.87,11800.0,34.8921,34.8921,34.8383,34.8652,11800.0
2006-03-03 14:20:00,51.88,51.93,51.86,51.93,5300.0,34.8719,34.9055,34.8585,34.9055,5300.0
2006-03-03 14:25:00,51.91,51.96,51.91,51.92,7600.0,34.8921,34.9257,34.8921,34.8988,7600.0
2006-03-03 14:30:00,51.91,51.91,51.87,51.9,8600.0,34.8921,34.8921,34.8652,34.8854,8600.0
2006-03-03 14:35:00,51.9,51.99,51.89,51.99,13500.0,34.8854,34.9459,34.8787,34.9459,13500.0
2006-03-03 14:40:00,51.98,52.01,51.95,51.98,6100.0,34.9392,34.9593,34.919,34.9392,6100.0
2006-03-03 14:45:00,51.99,51.99,51.96,51.98,4800.0,34.9459,34.9459,34.9257,34.9392,4800.0
2006-03-03 14:50:00,51.99,52.01,51.97,52.01,4100.0,34.9459,34.9593,34.9324,34.9593,4100.0
2006-03-03 14:55:00,52.0,52.02,51.99,52.02,7600.0,34.9526,34.966,34.9459,34.966,7600.0
2006-03-03 15:00:00,52.01,52.02,51.9,51.9,12300.0,34.9593,34.966,34.8854,34.8854,12300.0
2006-03-03 15:05:00,51.88,51.89,51.83,51.88,10500.0,34.8719,34.8787,34.8383,34.8719,10500.0
2006-03-03 15:10:00,51.89,51.93,51.88,51.93,4100.0,34.8787,34.9055,34.8719,34.9055,4100.0
2006-03-03 15:15:00,51.92,51.95,51.87,51.87,25800.0,34.8988,34.919,34.8652,34.8652,25800.0
2006-03-03 15:20:00,51.87,51.87,51.83,51.85,27400.0,34.8652,34.8652,34.8383,34.8518,27400.0
2006-03-03 15:25:00,51.87,51.9,51.85,51.86,11800.0,34.8652,34.8854,34.8518,34.8585,11800.0
2006-03-03 15:30:00,51.86,51.88,51.81,51.82,20500.0,34.8585,34.8719,34.8249,34.8316,20500.0
2006-03-03 15:35:00,51.82,51.82,51.73,51.73,18500.0,34.8316,34.8316,34.7711,34.7711,18500.0
2006-03-03 15:40:00,51.75,51.76,51.71,51.71,23500.0,34.7846,34.7913,34.7577,34.7577,23500.0
2006-03-03 15:45:00,51.72,51.72,51.61,51.64,37000.0,34.7644,34.7644,34.6905,34.7106,37000.0
2006-03-03 15:50:00,51.64,51.7,51.64,51.7,54800.0,34.7106,34.7509,34.7106,34.7509,54800.0
2006-03-03 15:55:00,51.71,51.76,51.7,51.75,80400.0,34.7577,34.7913,34.7509,34.7846,80400.0
2006-03-06 09:30:00,51.65,51.68,51.6,51.6,24400.0,34.7173,34.7375,34.6837,34.6837,24400.0
2006-03-06 09:35:00,51.6,51.65,51.58,51.6,7800.0,34.6837,34.7173,34.6703,34.6837,7800.0
2006-03-06 09:40:00,51.62,51.62,51.59,51.62,17400.0,34.6972,34.6972,34.677,34.6972,17400.0
2006-03-06 09:45:00,51.63,51.63,51.57,51.6,19200.0,34.7039,34.7039,34.6636,34.6837,19200.0
2006-03-06 09:50:00,51.58,51.61,51.55,51.56,11000.0,34.6703,34.6905,34.6501,34.6568,11000.0
2006-03-06 09:55:00,51.55,51.58,51.55,51.57,19900.0,34.6501,34.6703,34.6501,34.6636,19900.0
2006-03-06 10:00:00,51.58,51.59,51.57,51.57,38200.0,34.6703,34.677,34.6636,34.6636,38200.0
2006-03-06 10:05:00,51.58,51.61,51.56,51.57,73900.0,34.6703,34.6905,34.6568,34.6636,73900.0
2006-03-06 10:10:00,51.58,51.62,51.57,51.59,299300.0,34.6703,34.6972,34.6636,34.677,299300.0
2006-03-06 10:15:00,51.59,51.65,51.59,51.65,22600.0,34.677,34.7173,34.677,34.7173,22600.0
2006-03-06 10:20:00,51.65,51.69,51.65,51.69,52000.0,34.7173,34.7442,34.7173,34.7442,52000.0
2006-03-06 10:25:00,51.68,51.73,51.63,51.67,20800.0,34.7375,34.7711,34.7039,34.7308,20800.0
2006-03-06 10:30:00,51.66,51.66,51.56,51.6,12900.0,34.7241,34.7241,34.6568,34.6837,12900.0
2006-03-06 10:35:00,51.59,51.61,51.57,51.6,7700.0,34.677,34.6905,34.6636,34.6837,7700.0
2006-03-06 10:40:00,51.6,51.62,51.59,51.59,5900.0,34.6837,34.6972,34.677,34.677,5900.0
2006-03-06 10:45:00,51.58,51.63,51.58,51.61,9900.0,34.6703,34.7039,34.6703,34.6905,9900.0
2006-03-06 10:50:00,51.61,51.62,51.6,51.61,6400.0,34.6905,34.6972,34.6837,34.6905,6400.0
2006-03-06 10:55:00,51.61,51.63,51.58,51.63,15300.0,34.6905,34.7039,34.6703,34.7039,15300.0
2006-03-06 11:00:00,51.64,51.66,51.61,51.65,10700.0,34.7106,34.7241,34.6905,34.7173,10700.0
2006-03-06 11:05:00,51.64,51.66,51.58,51.59,14500.0,34.7106,34.7241,34.6703,34.677,14500.0
2006-03-06 11:10:00,51.58,51.58,51.56,51.57,40300.0,34.6703,34.6703,34.6568,34.6636,40300.0
2006-03-06 11:15:00,51.57,51.58,51.51,51.51,89000.0,34.6636,34.6703,34.6232,34.6232,89000.0
2006-03-06 11:20:00,51.51,51.51,51.43,51.44,50100.0,34.6232,34.6232,34.5695,34.5762,50100.0
2006-03-06 11:25:00,51.43,51.45,51.4,51.44,31900.0,34.5695,34.5829,34.5493,34.5762,31900.0
2006-03-06 11:30:00,51.43,51.47,51.4,51.44,50200.0,34.5695,34.5963,34.5493,34.5762,50200.0
2006-03-06 11:35:00,51.43,51.47,51.4,51.41,48600.0,34.5695,34.5963,34.5493,34.556,48600.0
2006-03-06 11:40:00,51.42,51.42,51.36,51.37,16900.0,34.5627,34.5627,34.5224,34.5291,16900.0
2006-03-06 11:45:00,51.38,51.38,51.33,51.38,11700.0,34.5359,34.5359,34.5022,34.5359,11700.0
2006-03-06 11:50:00,51.35,51.44,51.34,51.44,39400.0,34.5157,34.5762,34.509,34.5762,39400.0
2006-03-06 11:55:00,51.44,51.5,51.41,51.46,11300.0,34.5762,34.6165,34.556,34.5896,11300.0
2006-03-06 12:00:00,51.48,51.49,51.46,51.46,13200.0,34.6031,34.6098,34.5896,34.5896,13200.0
2006-03-06 12:05:00,51.47,51.5,51.44,51.49,11100.0,34.5963,34.6165,34.5762,34.6098,11100.0
2006-03-06 12:10:00,51.49,51.5,51.41,51.41,13600.0,34.6098,34.6165,34.556,34.556,13600.0
2006-03-06 12:15:00,51.41,51.5,51.41,51.47,30300.0,34.556,34.6165,34.556,34.5963,30300.0
2006-03-06 12:20:00,51.51,51.53,51.48,51.52,20600.0,34.6232,34.6367,34.6031,34.63,20600.0
2006-03-06 12:25:00,51.5,51.5,51.48,51.48,6700.0,34.6165,34.6165,34.6031,34.6031,6700.0
2006-03-06 12:30:00,51.48,51.5,51.47,51.5,8000.0,34.6031,34.6165,34.5963,34.6165,8000.0
2006-03-06 12:35:00,51.5,51.55,51.49,51.5,59500.0,34.6165,34.6501,34.6098,34.6165,59500.0
2006-03-06 12:40:00,51.49,51.49,51.45,51.47,4700.0,34.6098,34.6098,34.5829,34.5963,4700.0
2006-03-06 12:45:00,51.47,51.48,51.46,51.48,3100.0,34.5963,34.6031,34.5896,34.6031,3100.0
2006-03-06 12:50:00,51.47,51.53,51.47,51.5,9900.0,34.5963,34.6367,34.5963,34.6165,9900.0
2006-03-06 12:55:00,51.5,51.5,51.44,51.44,2600.0,34.6165,34.6165,34.5762,34.5762,2600.0
2006-03-06 13:00:00,51.46,51.5,51.46,51.48,2700.0,34.5896,34.6165,34.5896,34.6031,2700.0
2006-03-06 13:05:00,51.48,51.5,51.42,51.42,8400.0,34.6031,34.6165,34.5627,34.5627,8400.0
2006-03-06 13:10:00,51.42,51.49,51.41,51.48,6600.0,34.5627,34.6098,34.556,34.6031,6600.0
2006-03-06 13:15:00,51.48,51.5,51.46,51.5,10600.0,34.6031,34.6165,34.5896,34.6165,10600.0
2006-03-06 13:20:00,51.47,51.49,51.47,51.48,6800.0,34.5963,34.6098,34.5963,34.6031,6800.0
2006-03-06 13:25:00,51.48,51.5,51.45,51.45,17300.0,34.6031,34.6165,34.5829,34.5829,17300.0
2006-03-06 13:30:00,51.45,51.48,51.44,51.47,34100.0,34.5829,34.6031,34.5762,34.5963,34100.0
2006-03-06 13:35:00,51.47,51.47,51.45,51.45,16700.0,34.5963,34.5963,34.5829,34.5829,16700.0
2006-03-06 13:40:00,51.46,51.53,51.44,51.51,42800.0,34.5896,34.6367,34.5762,34.6232,42800.0
2006-03-06 13:45:00,51.5,51.51,51.47,51.47,4500.0,34.6165,34.6232,34.5963,34.5963,4500.0
2006-03-06 13:50:00,51.48,51.49,51.47,51.49,2100.0,34.6031,34.6098,34.5963,34.6098,2100.0
2006-03-06 13:55:00,51.49,51.5,51.46,51.47,61900.0,34.6098,34.6165,34.5896,34.5963,61900.0
2006-03-06 14:00:00,51.48,51.49,51.44,51.47,13000.0,34.6031,34.6098,34.5762,34.5963,13000.0
2006-03-06 14:05:00,51.47,51.48,51.44,51.47,76700.0,34.5963,34.6031,34.5762,34.5963,76700.0
2006-03-06 14:10:00,51.47,51.51,51.44,51.48,91100.0,34.5963,34.6232,34.5762,34.6031,91100.0
2006-03-06 14:15:00,51.46,51.47,51.45,51.45,6400.0,34.5896,34.5963,34.5829,34.5829,6400.0
2006-03-06 14:20:00,51.46,51.46,51.4,51.4,161400.0,34.5896,34.5896,34.5493,34.5493,161400.0
2006-03-06 14:25:00,51.4,51.4,51.27,51.27,52700.0,34.5493,34.5493,34.4619,34.4619,52700.0
2006-03-06 14:30:00,51.29,51.3,51.22,51.22,74600.0,34.4754,34.4821,34.4283,34.4283,74600.0
2006-03-06 14:35:00,51.22,51.25,51.22,51.24,22100.0,34.4283,34.4485,34.4283,34.4418,22100.0
2006-03-06 14:40:00,51.25,51.27,51.22,51.24,18200.0,34.4485,34.4619,34.4283,34.4418,18200.0
2006-03-06 14:45:00,51.24,51.3,51.22,51.22,18300.0,34.4418,34.4821,34.4283,34.4283,18300.0
2006-03-06 14:50:00,51.17,51.2,51.08,51.15,58500.0,34.3947,34.4149,34.3342,34.3813,58500.0
2006-03-06 14:55:00,51.16,51.16,51.05,51.1,40100.0,34.388,34.388,34.314,34.3476,40100.0
2006-03-06 15:00:00,51.07,51.1,51.05,51.05,28700.0,34.3275,34.3476,34.314,34.314,28700.0
2006-03-06 15:05:00,51.06,51.08,51.04,51.05,31200.0,34.3208,34.3342,34.3073,34.314,31200.0
2006-03-06 15:10:00,51.06,51.07,51.0,51.03,75500.0,34.3208,34.3275,34.2804,34.3006,75500.0
2006-03-06 15:15:00,51.05,51.08,51.04,51.08,43700.0,34.314,34.3342,34.3073,34.3342,43700.0
2006-03-06 15:20:00,51.08,51.08,51.0,51.0,66100.0,34.3342,34.3342,34.2804,34.2804,66100.0
2006-03-06 15:25:00,51.0,51.01,50.99,51.0,365300.0,34.2804,34.2872,34.2737,34.2804,365300.0
2006-03-06 15:30:00,51.0,51.01,50.98,50.99,84100.0,34.2804,34.2872,34.267,34.2737,84100.0
2006-03-06 15:35:00,50.99,51.0,50.91,50.91,49100.0,34.2737,34.2804,34.2199,34.2199,49100.0
2006-03-06 15:40:00,50.91,50.92,50.89,50.89,42800.0,34.2199,34.2267,34.2065,34.2065,42800.0
2006-03-06 15:45:00,50.9,50.9,50.76,50.76,99700.0,34.2132,34.2132,34.1191,34.1191,99700.0
2006-03-06 15:50:00,50.76,50.84,50.74,50.79,137800.0,34.1191,34.1729,34.1057,34.1393,137800.0
2006-03-06 15:55:00,50.79,50.85,50.74,50.83,106300.0,34.1393,34.1796,34.1057,34.1662,106300.0
2006-03-07 09:30:00,50.3,50.31,50.16,50.17,136400.0,33.8099,33.8166,33.7158,33.7225,136400.0
2006-03-07 09:35:00,50.16,50.17,50.07,50.08,95200.0,33.7158,33.7225,33.6553,33.662,95200.0
2006-03-07 09:40:00,50.08,50.08,49.89,49.91,114900.0,33.662,33.662,33.5343,33.5478,114900.0
2006-03-07 09:45:00,49.91,50.0,49.9,49.98,173600.0,33.5478,33.6083,33.541,33.5948,173600.0
2006-03-07 09:50:00,49.98,49.98,49.89,49.89,72000.0,33.5948,33.5948,33.5343,33.5343,72000.0
2006-03-07 09:55:00,49.89,49.99,49.89,49.95,65200.0,33.5343,33.6015,33.5343,33.5747,65200.0
2006-03-07 10:00:00,49.94,49.96,49.92,49.95,55600.0,33.5679,33.5814,33.5545,33.5747,55600.0
2006-03-07 10:05:00,49.95,50.0,49.89,49.99,86100.0,33.5747,33.6083,33.5343,33.6015,86100.0
2006-03-07 10:10:00,49.99,50.02,49.98,49.99,110900.0,33.6015,33.6217,33.5948,33.6015,110900.0
2006-03-07 10:15:00,50.0,50.01,49.96,50.0,55100.0,33.6083,33.615,33.5814,33.6083,55100.0
2006-03-07 10:20:00,50.0,50.01,49.9,49.98,72300.0,33.6083,33.615,33.541,33.5948,72300.0
2006-03-07 10:25:00,49.97,50.0,49.97,50.0,33600.0,33.5881,33.6083,33.5881,33.6083,33600.0
2006-03-07 10:30:00,50.0,50.01,49.98,49.98,219800.0,33.6083,33.615,33.5948,33.5948,219800.0
2006-03-07 10:35:00,49.98,49.98,49.96,49.97,73800.0,33.5948,33.5948,33.5814,33.5881,73800.0
2006-03-07 10:40:00,49.96,49.97,49.93,49.94,74700.0,33.5814,33.5881,33.5612,33.5679,74700.0
2006-03-07 10:45:00,49.94,49.95,49.9,49.92,60800.0,33.5679,33.5747,33.541,33.5545,60800.0
2006-03-07 10:50:00,49.93,49.93,49.89,49.91,63900.0,33.5612,33.5612,33.5343,33.5478,63900.0
2006-03-07 10:55:00,49.91,49.91,49.86,49.87,37400.0,33.5478,33.5478,33.5142,33.5209,37400.0
2006-03-07 11:00:00,49.86,49.89,49.83,49.87,87800.0,33.5142,33.5343,33.494,33.5209,87800.0
2006-03-07 11:05:00,49.89,49.91,49.82,49.88,32800.0,33.5343,33.5478,33.4873,33.5276,32800.0
2006-03-07 11:10:00,49.89,49.89,49.87,49.88,45000.0,33.5343,33.5343,33.5209,33.5276,45000.0
2006-03-07 11:15:00,49.88,49.88,49.87,49.88,42500.0,33.5276,33.5276,33.5209,33.5276,42500.0
2006-03-07 11:20:00,49.87,49.87,49.83,49.84,62300.0,33.5209,33.5209,33.494,33.5007,62300.0
2006-03-07 11:25:00,49.84,49.97,49.84,49.94,144200.0,33.5007,33.5881,33.5007,33.5679,144200.0
2006-03-07 11:30:00,49.95,49.98,49.92,49.94,64400.0,33.5747,33.5948,33.5545,33.5679,64400.0
2006-03-07 11:35:00,49.94,49.96,49.93,49.95,46000.0,33.5679,33.5814,33.5612,33.5747,46000.0
2006-03-07 11:40:00,49.95,49.95,49.91,49.93,28800.0,33.5747,33.5747,33.5478,33.5612,28800.0
2006-03-07 11:45:00,49.92,50.0,49.91,49.99,69100.0,33.5545,33.6083,33.5478,33.6015,69100.0
2006-03-07 11:50:00,49.98,50.0,49.97,49.98,55200.0,33.5948,33.6083,33.5881,33.5948,55200.0
2006-03-07 11:55:00,49.98,50.0,49.96,49.98,25800.0,33.5948,33.6083,33.5814,33.5948,25800.0
2006-03-07 12:00:00,49.99,50.0,49.98,49.99,32800.0,33.6015,33.6083,33.5948,33.6015,32800.0
2006-03-07 12:05:00,50.0,50.0,49.99,50.0,35200.0,33.6083,33.6083,33.6015,33.6083,35200.0
2006-03-07 12:10:00,50.0,50.0,49.98,49.99,58300.0,33.6083,33.6083,33.5948,33.6015,58300.0
2006-03-07 12:15:00,49.99,49.99,49.97,49.98,11900.0,33.6015,33.6015,33.5881,33.5948,11900.0
2006-03-07 12:20:00,49.98,49.99,49.98,49.98,14100.0,33.5948,33.6015,33.5948,33.5948,14100.0
2006-03-07 12:25:00,49.99,49.99,49.98,49.98,8600.0,33.6015,33.6015,33.5948,33.5948,8600.0
2006-03-07 12:30:00,49.99,49.99,49.98,49.99,23900.0,33.6015,33.6015,33.5948,33.6015,23900.0
2006-03-07 12:35:00,49.99,49.99,49.97,49.97,14800.0,33.6015,33.6015,33.5881,33.5881,14800.0
2006-03-07 12:40:00,49.98,49.98,49.96,49.96,51800.0,33.5948,33.5948,33.5814,33.5814,51800.0
2006-03-07 12:45:00,49.96,49.97,49.94,49.95,40000.0,33.5814,33.5881,33.5679,33.5747,40000.0
2006-03-07 12:50:00,49.94,49.99,49.94,49.98,44400.0,33.5679,33.6015,33.5679,33.5948,44400.0
2006-03-07 12:55:00,49.98,49.98,49.93,49.94,23600.0,33.5948,33.5948,33.5612,33.5679,23600.0
2006-03-07 13:00:00,49.94,49.95,49.93,49.95,31500.0,33.5679,33.5747,33.5612,33.5747,31500.0
2006-03-07 13:05:00,49.94,49.95,49.93,49.94,18500.0,33.5679,33.5747,33.5612,33.5679,18500.0
2006-03-07 13:10:00,49.93,49.99,49.93,49.99,28700.0,33.5612,33.6015,33.5612,33.6015,28700.0
2006-03-07 13:15:00,49.99,50.0,49.98,49.99,20600.0,33.6015,33.6083,33.5948,33.6015,20600.0
2006-03-07 13:20:00,49.99,50.0,49.99,50.0,15600.0,33.6015,33.6083,33.6015,33.6083,15600.0
2006-03-07 13:25:00,50.0,50.0,49.98,49.98,9700.0,33.6083,33.6083,33.5948,33.5948,9700.0
2006-03-07 13:30:00,49.99,50.0,49.98,49.98,26800.0,33.6015,33.6083,33.5948,33.5948,26800.0
2006-03-07 13:35:00,50.0,50.0,49.98,49.98,16700.0,33.6083,33.6083,33.5948,33.5948,16700.0
2006-03-07 13:40:00,49.99,50.04,49.98,50.04,106200.0,33.6015,33.6352,33.5948,33.6352,106200.0
2006-03-07 13:45:00,50.04,50.06,50.0,50.03,86500.0,33.6352,33.6486,33.6083,33.6284,86500.0
2006-03-07 13:50:00,50.03,50.08,50.02,50.05,22700.0,33.6284,33.662,33.6217,33.6419,22700.0
2006-03-07 13:55:00,50.05,50.05,50.0,50.02,34500.0,33.6419,33.6419,33.6083,33.6217,34500.0
2006-03-07 14:00:00,50.01,50.03,49.98,50.0,38700.0,33.615,33.6284,33.5948,33.6083,38700.0
2006-03-07 14:05:00,50.0,50.07,49.99,50.02,43300.0,33.6083,33.6553,33.6015,33.6217,43300.0
2006-03-07 14:10:00,50.02,50.06,50.0,50.01,16600.0,33.6217,33.6486,33.6083,33.615,16600.0
2006-03-07 14:15:00,49.96,50.01,49.94,50.01,25800.0,33.5814,33.615,33.5679,33.615,25800.0
2006-03-07 14:20:00,50.02,50.08,50.02,50.08,12600.0,33.6217,33.662,33.6217,33.662,12600.0
2006-03-07 14:25:00,50.08,50.1,50.05,50.05,16400.0,33.662,33.6755,33.6419,33.6419,16400.0
2006-03-07 14:30:00,50.05,50.05,50.0,50.0,15500.0,33.6419,33.6419,33.6083,33.6083,15500.0
2006-03-07 14:35:00,50.0,50.0,49.95,49.99,35700.0,33.6083,33.6083,33.5747,33.6015,35700.0
2006-03-07 14:40:00,49.99,50.0,49.99,50.0,13900.0,33.6015,33.6083,33.6015,33.6083,13900.0
2006-03-07 14:45:00,50.0,50.0,49.97,49.99,14800.0,33.6083,33.6083,33.5881,33.6015,14800.0
2006-03-07 14:50:00,49.98,50.0,49.98,50.0,38800.0,33.5948,33.6083,33.5948,33.6083,38800.0
2006-03-07 14:55:00,50.0,50.0,49.98,49.99,48000.0,33.6083,33.6083,33.5948,33.6015,48000.0
2006-03-07 15:00:00,49.99,49.99,49.97,49.98,18500.0,33.6015,33.6015,33.5881,33.5948,18500.0
2006-03-07 15:05:00,49.98,49.99,49.96,49.96,20100.0,33.5948,33.6015,33.5814,33.5814,20100.0
2006-03-07 15:10:00,49.96,49.97,49.93,49.94,26200.0,33.5814,33.5881,33.5612,33.5679,26200.0
2006-03-07 15:15:00,49.94,49.94,49.88,49.88,52000.0,33.5679,33.5679,33.5276,33.5276,52000.0
2006-03-07 15:20:00,49.89,49.95,49.88,49.94,24000.0,33.5343,33.5747,33.5276,33.5679,24000.0
2006-03-07 15:25:00,49.93,50.0,49.93,49.95,131300.0,33.5612,33.6083,33.5612,33.5747,131300.0
2006-03-07 15:30:00,49.94,49.95,49.93,49.95,52400.0,33.5679,33.5747,33.5612,33.5747,52400.0
2006-03-07 15:35:00,49.95,49.95,49.9,49.91,98600.0,33.5747,33.5747,33.541,33.5478,98600.0
2006-03-07 15:40:00,49.9,49.92,49.86,49.87,85600.0,33.541,33.5545,33.5142,33.5209,85600.0
2006-03-07 15:45:00,49.86,49.89,49.84,49.88,68100.0,33.5142,33.5343,33.5007,33.5276,68100.0
2006-03-07 15:50:00,49.88,49.9,49.87,49.88,189900.0,33.5276,33.541,33.5209,33.5276,189900.0
2006-03-07 15:55:00,49.88,49.89,49.87,49.88,52300.0,33.5276,33.5343,33.5209,33.5276,52300.0
2006-03-08 09:30:00,49.93,49.93,49.76,49.86,31700.0,33.5612,33.5612,33.4469,33.5142,31700.0
2006-03-08 09:35:00,49.84,49.88,49.79,49.79,10600.0,33.5007,33.5276,33.4671,33.4671,10600.0
2006-03-08 09:40:00,49.77,49.78,49.74,49.76,91200.0,33.4537,33.4604,33.4335,33.4469,91200.0
2006-03-08 09:45:00,49.76,49.8,49.74,49.76,107800.0,33.4469,33.4738,33.4335,33.4469,107800.0
2006-03-08 09:50:00,49.76,49.88,49.76,49.88,39600.0,33.4469,33.5276,33.4469,33.5276,39600.0
2006-03-08 09:55:00,49.85,49.93,49.82,49.92,71800.0,33.5074,33.5612,33.4873,33.5545,71800.0
2006-03-08 10:00:00,49.92,49.94,49.87,49.9,135000.0,33.5545,33.5679,33.5209,33.541,135000.0
2006-03-08 10:05:00,49.92,49.92,49.89,49.92,18500.0,33.5545,33.5545,33.5343,33.5545,18500.0
2006-03-08 10:10:00,49.92,49.92,49.9,49.91,17500.0,33.5545,33.5545,33.541,33.5478,17500.0
2006-03-08 10:15:00,49.92,49.92,49.89,49.9,22500.0,33.5545,33.5545,33.5343,33.541,22500.0
2006-03-08 10:20:00,49.9,49.93,49.9,49.92,24900.0,33.541,33.5612,33.541,33.5545,24900.0
2006-03-08 10:25:00,49.93,49.96,49.92,49.94,22400.0,33.5612,33.5814,33.5545,33.5679,22400.0
2006-03-08 10:30:00,49.95,49.96,49.92,49.92,71800.0,33.5747,33.5814,33.5545,33.5545,71800.0
2006-03-08 10:35:00,49.91,49.93,49.87,49.89,90400.0,33.5478,33.5612,33.5209,33.5343,90400.0
2006-03-08 10:40:00,49.9,49.92,49.88,49.9,100300.0,33.541,33.5545,33.5276,33.541,100300.0
2006-03-08 10:45:00,49.9,49.9,49.87,49.87,74100.0,33.541,33.541,33.5209,33.5209,74100.0
2006-03-08 10:50:00,49.87,49.9,49.87,49.89,49600.0,33.5209,33.541,33.5209,33.5343,49600.0
2006-03-08 10:55:00,49.9,49.92,49.89,49.91,61000.0,33.541,33.5545,33.5343,33.5478,61000.0
2006-03-08 11:00:00,49.9,49.91,49.88,49.88,25700.0,33.541,33.5478,33.5276,33.5276,25700.0
2006-03-08 11:05:00,49.88,49.89,49.86,49.88,61400.0,33.5276,33.5343,33.5142,33.5276,61400.0
2006-03-08 11:10:00,49.87,49.9,49.87,49.9,32500.0,33.5209,33.541,33.5209,33.541,32500.0
2006-03-08 11:15:00,49.89,49.9,49.88,49.89,72800.0,33.5343,33.541,33.5276,33.5343,72800.0
2006-03-08 11:20:00,49.89,49.9,49.87,49.9,118000.0,33.5343,33.541,33.5209,33.541,118000.0
2006-03-08 11:25:00,49.89,49.9,49.87,49.9,20400.0,33.5343,33.541,33.5209,33.541,20400.0
2006-03-08 11:30:00,49.9,49.94,49.9,49.94,85000.0,33.541,33.5679,33.541,33.5679,85000.0
2006-03-08 11:35:00,49.94,49.95,49.91,49.94,83700.0,33.5679,33.5747,33.5478,33.5679,83700.0
2006-03-08 11:40:00,49.94,49.94,49.85,49.85,63800.0,33.5679,33.5679,33.5074,33.5074,63800.0
2006-03-08 11:45:00,49.86,49.89,49.81,49.89,46500.0,33.5142,33.5343,33.4806,33.5343,46500.0
2006-03-08 11:50:00,49.87,49.87,49.82,49.86,60300.0,33.5209,33.5209,33.4873,33.5142,60300.0
2006-03-08 11:55:00,49.85,49.86,49.8,49.81,33900.0,33.5074,33.5142,33.4738,33.4806,33900.0
2006-03-08 12:00:00,49.82,49.83,49.81,49.82,20200.0,33.4873,33.494,33.4806,33.4873,20200.0
2006-03-08 12:05:00,49.82,49.87,49.81,49.83,26200.0,33.4873,33.5209,33.4806,33.494,26200.0
2006-03-08 12:10:00,49.84,49.85,49.83,49.83,8100.0,33.5007,33.5074,33.494,33.494,8100.0
2006-03-08 12:15:00,49.84,49.84,49.79,49.8,17600.0,33.5007,33.5007,33.4671,33.4738,17600.0
2006-03-08 12:20:00,49.8,49.8,49.8,49.8,7500.0,33.4738,33.4738,33.4738,33.4738,7500.0
2006-03-08 12:25:00,49.79,49.79,49.78,49.78,62500.0,33.4671,33.4671,33.4604,33.4604,62500.0
2006-03-08 12:30:00,49.78,49.78,49.75,49.78,22300.0,33.4604,33.4604,33.4402,33.4604,22300.0
2006-03-08 12:35:00,49.78,49.78,49.73,49.73,66100.0,33.4604,33.4604,33.4268,33.4268,66100.0
2006-03-08 12:40:00,49.74,49.79,49.74,49.77,11000.0,33.4335,33.4671,33.4335,33.4537,11000.0
2006-03-08 12:45:00,49.77,49.77,49.71,49.71,62200.0,33.4537,33.4537,33.4133,33.4133,62200.0
2006-03-08 12:50:00,49.7,49.71,49.67,49.69,42300.0,33.4066,33.4133,33.3865,33.3999,42300.0
2006-03-08 12:55:00,49.7,49.71,49.69,49.7,156300.0,33.4066,33.4133,33.3999,33.4066,156300.0
2006-03-08 13:00:00,49.7,49.71,49.7,49.7,10300.0,33.4066,33.4133,33.4066,33.4066,10300.0
2006-03-08 13:05:00,49.71,49.71,49.69,49.7,23900.0,33.4133,33.4133,33.3999,33.4066,23900.0
2006-03-08 13:10:00,49.7,49.7,49.68,49.69,19200.0,33.4066,33.4066,33.3932,33.3999,19200.0
2006-03-08 13:15:00,49.68,49.69,49.67,49.67,7800.0,33.3932,33.3999,33.3865,33.3865,7800.0
2006-03-08 13:20:00,49.68,49.68,49.67,49.67,36000.0,33.3932,33.3932,33.3865,33.3865,36000.0
2006-03-08 13:25:00,49.67,49.71,49.67,49.71,26100.0,33.3865,33.4133,33.3865,33.4133,26100.0
2006-03-08 13:30:00,49.71,49.71,49.7,49.7,1800.0,33.4133,33.4133,33.4066,33.4066,1800.0
2006-03-08 13:35:00,49.71,49.76,49.7,49.75,33200.0,33.4133,33.4469,33.4066,33.4402,33200.0
2006-03-08 13:40:00,49.74,49.74,49.73,49.73,11000.0,33.4335,33.4335,33.4268,33.4268,11000.0
2006-03-08 13:45:00,49.73,49.74,49.7,49.7,49800.0,33.4268,33.4335,33.4066,33.4066,49800.0
2006-03-08 13:50:00,49.7,49.72,49.7,49.7,15300.0,33.4066,33.4201,33.4066,33.4066,15300.0
2006-03-08 13:55:00,49.72,49.72,49.71,49.72,15600.0,33.4201,33.4201,33.4133,33.4201,15600.0
2006-03-08 14:00:00,49.71,49.72,49.69,49.71,66700.0,33.4133,33.4201,33.3999,33.4133,66700.0
2006-03-08 14:05:00,49.71,49.71,49.68,49.71,22400.0,33.4133,33.4133,33.3932,33.4133,22400.0
2006-03-08 14:10:00,49.71,49.75,49.69,49.7,49400.0,33.4133,33.4402,33.3999,33.4066,49400.0
2006-03-08 14:15:00,49.69,49.7,49.68,49.68,138600.0,33.3999,33.4066,33.3932,33.3932,138600.0
2006-03-08 14:20:00,49.68,49.7,49.68,49.69,73900.0,33.3932,33.4066,33.3932,33.3999,73900.0
2006-03-08 14:25:00,49.69,49.71,49.67,49.68,23700.0,33.3999,33.4133,33.3865,33.3932,23700.0
2006-03-08 14:30:00,49.69,49.69,49.67,49.68,42600.0,33.3999,33.3999,33.3865,33.3932,42600.0
2006-03-08 14:35:00,49.68,49.68,49.67,49.68,23900.0,33.3932,33.3932,33.3865,33.3932,23900.0
2006-03-08 14:40:00,49.67,49.72,49.65,49.67,81100.0,33.3865,33.4201,33.373,33.3865,81100.0
2006-03-08 14:45:00,49.67,49.71,49.66,49.7,39000.0,33.3865,33.4133,33.3797,33.4066,39000.0
2006-03-08 14:50:00,49.7,49.74,49.69,49.73,52100.0,33.4066,33.4335,33.3999,33.4268,52100.0
2006-03-08 14:55:00,49.72,49.73,49.7,49.7,34500.0,33.4201,33.4268,33.4066,33.4066,34500.0
2006-03-08 15:00:00,49.71,49.75,49.71,49.73,16900.0,33.4133,33.4402,33.4133,33.4268,16900.0
2006-03-08 15:05:00,49.73,49.75,49.73,49.74,16000.0,33.4268,33.4402,33.4268,33.4335,16000.0
2006-03-08 15:10:00,49.74,49.74,49.69,49.73,28800.0,33.4335,33.4335,33.3999,33.4268,28800.0
2006-03-08 15:15:00,49.73,49.76,49.72,49.75,11100.0,33.4268,33.4469,33.4201,33.4402,11100.0
2006-03-08 15:20:00,49.75,49.76,49.72,49.75,13000.0,33.4402,33.4469,33.4201,33.4402,13000.0
2006-03-08 15:25:00,49.75,49.85,49.74,49.81,48900.0,33.4402,33.5074,33.4335,33.4806,48900.0
2006-03-08 15:30:00,49.81,49.82,49.78,49.78,73800.0,33.4806,33.4873,33.4604,33.4604,73800.0
2006-03-08 15:35:00,49.79,49.8,49.79,49.8,36600.0,33.4671,33.4738,33.4671,33.4738,36600.0
2006-03-08 15:40:00,49.8,49.8,49.79,49.8,33500.0,33.4738,33.4738,33.4671,33.4738,33500.0
2006-03-08 15:45:00,49.79,49.79,49.67,49.68,41500.0,33.4671,33.4671,33.3865,33.3932,41500.0
2006-03-08 15:50:00,49.68,49.69,49.61,49.68,86900.0,33.3932,33.3999,33.3461,33.3932,86900.0
2006-03-08 15:55:00,49.68,49.7,49.68,49.7,56100.0,33.3932,33.4066,33.3932,33.4066,56100.0
2006-03-09 09:30:00,50.09,50.14,50.08,50.11,89500.0,33.6688,33.7024,33.662,33.6822,89500.0
2006-03-09 09:35:00,50.12,50.13,49.98,50.0,70500.0,33.6889,33.6956,33.5948,33.6083,70500.0
2006-03-09 09:40:00,50.0,50.04,49.99,50.03,156400.0,33.6083,33.6352,33.6015,33.6284,156400.0
2006-03-09 09:45:00,50.04,50.04,49.85,49.93,73400.0,33.6352,33.6352,33.5074,33.5612,73400.0
2006-03-09 09:50:00,49.95,50.01,49.95,50.0,130100.0,33.5747,33.615,33.5747,33.6083,130100.0
2006-03-09 09:55:00,49.99,50.0,49.97,49.98,46000.0,33.6015,33.6083,33.5881,33.5948,46000.0
2006-03-09 10:00:00,49.97,49.99,49.97,49.98,16700.0,33.5881,33.6015,33.5881,33.5948,16700.0
2006-03-09 10:05:00,49.98,50.0,49.96,49.98,101500.0,33.5948,33.6083,33.5814,33.5948,101500.0
2006-03-09 10:10:00,49.98,50.0,49.97,49.99,60000.0,33.5948,33.6083,33.5881,33.6015,60000.0
2006-03-09 10:15:00,49.99,50.03,49.98,50.02,46500.0,33.6015,33.6284,33.5948,33.6217,46500.0
2006-03-09 10:20:00,50.03,50.03,49.98,49.98,51000.0,33.6284,33.6284,33.5948,33.5948,51000.0
2006-03-09 10:25:00,49.99,50.0,49.96,49.97,37900.0,33.6015,33.6083,33.5814,33.5881,37900.0
2006-03-09 10:30:00,49.97,49.98,49.96,49.96,221100.0,33.5881,33.5948,33.5814,33.5814,221100.0
2006-03-09 10:35:00,49.96,49.97,49.94,49.96,156600.0,33.5814,33.5881,33.5679,33.5814,156600.0
2006-03-09 10:40:00,49.96,49.97,49.96,49.96,9600.0,33.5814,33.5881,33.5814,33.5814,9600.0
2006-03-09 10:45:00,49.96,49.98,49.93,49.94,103800.0,33.5814,33.5948,33.5612,33.5679,103800.0
2006-03-09 10:50:00,49.95,49.98,49.93,49.97,51400.0,33.5747,33.5948,33.5612,33.5881,51400.0
2006-03-09 10:55:00,49.98,49.98,49.95,49.95,19800.0,33.5948,33.5948,33.5747,33.5747,19800.0
2006-03-09 11:00:00,49.95,49.95,49.94,49.95,25100.0,33.5747,33.5747,33.5679,33.5747,25100.0
2006-03-09 11:05:00,49.94,49.95,49.94,49.94,16600.0,33.5679,33.5747,33.5679,33.5679,16600.0
2006-03-09 11:10:00,49.94,49.96,49.94,49.94,42300.0,33.5679,33.5814,33.5679,33.5679,42300.0
2006-03-09 11:15:00,49.94,49.95,49.87,49.88,34600.0,33.5679,33.5747,33.5209,33.5276,34600.0
2006-03-09 11:20:00,49.88,49.88,49.83,49.86,66200.0,33.5276,33.5276,33.494,33.5142,66200.0
2006-03-09 11:25:00,49.86,49.9,49.86,49.9,23100.0,33.5142,33.541,33.5142,33.541,23100.0
2006-03-09 11:30:00,49.91,49.96,49.9,49.96,34200.0,33.5478,33.5814,33.541,33.5814,34200.0
2006-03-09 11:35:00,49.96,49.99,49.94,49.98,90200.0,33.5814,33.6015,33.5679,33.5948,90200.0
2006-03-09 11:40:00,49.97,49.98,49.97,49.97,33000.0,33.5881,33.5948,33.5881,33.5881,33000.0
2006-03-09 11:45:00,49.98,50.01,49.98,50.0,32700.0,33.5948,33.615,33.5948,33.6083,32700.0
2006-03-09 11:50:00,50.02,50.03,49.99,50.0,21300.0,33.6217,33.6284,33.6015,33.6083,21300.0
2006-03-09 11:55:00,50.0,50.0,49.97,49.98,19600.0,33.6083,33.6083,33.5881,33.5948,19600.0
2006-03-09 12:00:00,49.97,49.98,49.97,49.97,23900.0,33.5881,33.5948,33.5881,33.5881,23900.0
2006-03-09 12:05:00,49.97,49.97,49.94,49.94,31500.0,33.5881,33.5881,33.5679,33.5679,31500.0
2006-03-09 12:10:00,49.94,49.94,49.89,49.9,21100.0,33.5679,33.5679,33.5343,33.541,21100.0
2006-03-09 12:15:00,49.89,49.9,49.87,49.87,12600.0,33.5343,33.541,33.5209,33.5209,12600.0
2006-03-09 12:20:00,49.88,49.93,49.86,49.93,37000.0,33.5276,33.5612,33.5142,33.5612,37000.0
2006-03-09 12:25:00,49.92,49.99,49.92,49.97,13900.0,33.5545,33.6015,33.5545,33.5881,13900.0
2006-03-09 12:30:00,49.97,49.97,49.92,49.93,15600.0,33.5881,33.5881,33.5545,33.5612,15600.0
2006-03-09 12:35:00,49.93,49.94,49.91,49.93,16100.0,33.5612,33.5679,33.5478,33.5612,16100.0
2006-03-09 12:40:00,49.93,49.95,49.92,49.93,20800.0,33.5612,33.5747,33.5545,33.5612,20800.0
2006-03-09 12:45:00,49.93,49.95,49.93,49.95,13000.0,33.5612,33.5747,33.5612,33.5747,13000.0
2006-03-09 12:50:00,49.94,49.97,49.94,49.97,11200.0,33.5679,33.5881,33.5679,33.5881,11200.0
2006-03-09 12:55:00,49.97,49.98,49.96,49.98,10100.0,33.5881,33.5948,33.5814,33.5948,10100.0
2006-03-09 13:00:00,49.98,49.99,49.98,49.98,29900.0,33.5948,33.6015,33.5948,33.5948,29900.0
2006-03-09 13:05:00,49.99,49.99,49.95,49.95,55300.0,33.6015,33.6015,33.5747,33.5747,55300.0
2006-03-09 13:10:00,49.96,49.96,49.93,49.93,19000.0,33.5814,33.5814,33.5612,33.5612,19000.0
2006-03-09 13:15:00,49.93,49.93,49.88,49.89,137000.0,33.5612,33.5612,33.5276,33.5343,137000.0
2006-03-09 13:20:00,49.88,49.88,49.77,49.8,21200.0,33.5276,33.5276,33.4537,33.4738,21200.0
2006-03-09 13:25:00,49.79,49.81,49.78,49.8,6800.0,33.4671,33.4806,33.4604,33.4738,6800.0
2006-03-09 13:30:00,49.8,49.8,49.77,49.77,5000.0,33.4738,33.4738,33.4537,33.4537,5000.0
2006-03-09 13:35:00,49.78,49.78,49.76,49.76,4400.0,33.4604,33.4604,33.4469,33.4469,4400.0
2006-03-09 13:40:00,49.76,49.78,49.76,49.76,7500.0,33.4469,33.4604,33.4469,33.4469,7500.0
2006-03-09 13:45:00,49.76,49.77,49.75,49.77,8700.0,33.4469,33.4537,33.4402,33.4537,8700.0
2006-03-09 13:50:00,49.77,49.78,49.73,49.73,13400.0,33.4537,33.4604,33.4268,33.4268,13400.0
2006-03-09 13:55:00,49.73,49.76,49.73,49.75,6200.0,33.4268,33.4469,33.4268,33.4402,6200.0
2006-03-09 14:00:00,49.75,49.76,49.73,49.74,24300.0,33.4402,33.4469,33.4268,33.4335,24300.0
2006-03-09 14:05:00,49.73,49.74,49.71,49.73,18100.0,33.4268,33.4335,33.4133,33.4268,18100.0
2006-03-09 14:10:00,49.73,49.75,49.72,49.75,11900.0,33.4268,33.4402,33.4201,33.4402,11900.0
2006-03-09 14:15:00,49.74,49.74,49.72,49.72,13400.0,33.4335,33.4335,33.4201,33.4201,13400.0
2006-03-09 14:20:00,49.71,49.72,49.7,49.71,16500.0,33.4133,33.4201,33.4066,33.4133,16500.0
2006-03-09 14:25:00,49.7,49.71,49.7,49.7,12900.0,33.4066,33.4133,33.4066,33.4066,12900.0
2006-03-09 14:30:00,49.69,49.69,49.66,49.66,12200.0,33.3999,33.3999,33.3797,33.3797,12200.0
2006-03-09 14:35:00,49.65,49.65,49.57,49.57,22800.0,33.373,33.373,33.3192,33.3192,22800.0
2006-03-09 14:40:00,49.58,49.59,49.54,49.56,11600.0,33.326,33.3327,33.2991,33.3125,11600.0
2006-03-09 14:45:00,49.55,49.57,49.53,49.56,9200.0,33.3058,33.3192,33.2923,33.3125,9200.0
2006-03-09 14:50:00,49.55,49.6,49.55,49.59,7200.0,33.3058,33.3394,33.3058,33.3327,7200.0
2006-03-09 14:55:00,49.6,49.67,49.6,49.67,20000.0,33.3394,33.3865,33.3394,33.3865,20000.0
2006-03-09 15:00:00,49.68,49.7,49.67,49.67,35200.0,33.3932,33.4066,33.3865,33.3865,35200.0
2006-03-09 15:05:00,49.68,49.68,49.6,49.62,18200.0,33.3932,33.3932,33.3394,33.3528,18200.0
2006-03-09 15:10:00,49.63,49.64,49.61,49.63,34000.0,33.3596,33.3663,33.3461,33.3596,34000.0
2006-03-09 15:15:00,49.62,49.65,49.62,49.62,15100.0,33.3528,33.373,33.3528,33.3528,15100.0
2006-03-09 15:20:00,49.63,49.66,49.61,49.66,14300.0,33.3596,33.3797,33.3461,33.3797,14300.0
2006-03-09 15:25:00,49.65,49.69,49.65,49.66,21900.0,33.373,33.3999,33.373,33.3797,21900.0
2006-03-09 15:30:00,49.65,49.69,49.65,49.68,49900.0,33.373,33.3999,33.373,33.3932,49900.0
2006-03-09 15:35:00,49.67,49.72,49.67,49.7,75400.0,33.3865,33.4201,33.3865,33.4066,75400.0
2006-03-09 15:40:00,49.71,49.74,49.67,49.74,38500.0,33.4133,33.4335,33.3865,33.4335,38500.0
2006-03-09 15:45:00,49.74,49.75,49.71,49.73,32300.0,33.4335,33.4402,33.4133,33.4268,32300.0
2006-03-09 15:50:00,49.73,49.77,49.73,49.76,39900.0,33.4268,33.4537,33.4268,33.4469,39900.0
2006-03-09 15:55:00,49.75,49.8,49.75,49.8,58100.0,33.4402,33.4738,33.4402,33.4738,58100.0
2006-03-10 09:30:00,50.1,50.17,50.04,50.11,84100.0,33.6755,33.7225,33.6352,33.6822,84100.0
2006-03-10 09:35:00,50.05,50.11,49.87,49.87,65700.0,33.6419,33.6822,33.5209,33.5209,65700.0
2006-03-10 09:40:00,49.91,50.02,49.85,49.9,49400.0,33.5478,33.6217,33.5074,33.541,49400.0
2006-03-10 09:45:00,49.96,49.99,49.91,49.94,41600.0,33.5814,33.6015,33.5478,33.5679,41600.0
2006-03-10 09:50:00,49.94,49.94,49.88,49.89,19900.0,33.5679,33.5679,33.5276,33.5343,19900.0
2006-03-10 09:55:00,49.89,49.9,49.81,49.86,130500.0,33.5343,33.541,33.4806,33.5142,130500.0
2006-03-10 10:00:00,49.89,49.89,49.8,49.8,94700.0,33.5343,33.5343,33.4738,33.4738,94700.0
2006-03-10 10:05:00,49.8,49.83,49.69,49.79,93100.0,33.4738,33.494,33.3999,33.4671,93100.0
2006-03-10 10:10:00,49.79,49.85,49.77,49.85,61400.0,33.4671,33.5074,33.4537,33.5074,61400.0
2006-03-10 10:15:00,49.85,49.96,49.83,49.96,57800.0,33.5074,33.5814,33.494,33.5814,57800.0
2006-03-10 10:20:00,49.95,50.02,49.9,50.01,76100.0,33.5747,33.6217,33.541,33.615,76100.0
2006-03-10 10:25:00,50.0,50.0,49.95,49.96,48100.0,33.6083,33.6083,33.5747,33.5814,48100.0
2006-03-10 10:30:00,49.96,49.97,49.92,49.92,62800.0,33.5814,33.5881,33.5545,33.5545,62800.0
2006-03-10 10:35:00,49.93,49.95,49.9,49.91,36000.0,33.5612,33.5747,33.541,33.5478,36000.0
2006-03-10 10:40:00,49.91,49.96,49.9,49.91,38200.0,33.5478,33.5814,33.541,33.5478,38200.0
2006-03-10 10:45:00,49.91,49.96,49.9,49.93,28600.0,33.5478,33.5814,33.541,33.5612,28600.0
2006-03-10 10:50:00,49.94,49.98,49.9,49.91,34100.0,33.5679,33.5948,33.541,33.5478,34100.0
2006-03-10 10:55:00,49.91,49.94,49.88,49.89,59800.0,33.5478,33.5679,33.5276,33.5343,59800.0
2006-03-10 11:00:00,49.89,49.9,49.88,49.9,29200.0,33.5343,33.541,33.5276,33.541,29200.0
2006-03-10 11:05:00,49.9,49.93,49.87,49.87,61800.0,33.541,33.5612,33.5209,33.5209,61800.0
2006-03-10 11:10:00,49.88,49.9,49.88,49.88,9400.0,33.5276,33.541,33.5276,33.5276,9400.0
2006-03-10 11:15:00,49.89,49.9,49.88,49.9,60300.0,33.5343,33.541,33.5276,33.541,60300.0
2006-03-10 11:20:00,49.9,49.95,49.9,49.95,39600.0,33.541,33.5747,33.541,33.5747,39600.0
2006-03-10 11:25:00,49.94,49.99,49.94,49.99,59400.0,33.5679,33.6015,33.5679,33.6015,59400.0
2006-03-10 11:30:00,49.99,50.03,49.99,50.02,85300.0,33.6015,33.6284,33.6015,33.6217,85300.0
2006-03-10 11:35:00,50.03,50.04,49.95,49.96,36100.0,33.6284,33.6352,33.5747,33.5814,36100.0
2006-03-10 11:40:00,49.96,49.96,49.91,49.94,158400.0,33.5814,33.5814,33.5478,33.5679,158400.0
2006-03-10 11:45:00,49.95,49.95,49.86,49.87,37500.0,33.5747,33.5747,33.5142,33.5209,37500.0
2006-03-10 11:50:00,49.88,49.91,49.86,49.89,13000.0,33.5276,33.5478,33.5142,33.5343,13000.0
2006-03-10 11:55:00,49.9,49.91,49.88,49.89,15600.0,33.541,33.5478,33.5276,33.5343,15600.0
2006-03-10 12:00:00,49.9,49.95,49.89,49.93,30900.0,33.541,33.5747,33.5343,33.5612,30900.0
2006-03-10 12:05:00,49.94,49.94,49.92,49.92,19700.0,33.5679,33.5679,33.5545,33.5545,19700.0
2006-03-10 12:10:00,49.93,49.93,49.88,49.89,15600.0,33.5612,33.5612,33.5276,33.5343,15600.0
2006-03-10 12:15:00,49.89,49.89,49.85,49.87,12900.0,33.5343,33.5343,33.5074,33.5209,12900.0
2006-03-10 12:20:00,49.86,49.87,49.85,49.86,12000.0,33.5142,33.5209,33.5074,33.5142,12000.0
2006-03-10 12:25:00,49.85,49.88,49.85,49.86,11600.0,33.5074,33.5276,33.5074,33.5142,11600.0
2006-03-10 12:30:00,49.87,49.9,49.86,49.9,11000.0,33.5209,33.541,33.5142,33.541,11000.0
2006-03-10 12:35:00,49.89,49.91,49.89,49.9,17400.0,33.5343,33.5478,33.5343,33.541,17400.0
2006-03-10 12:40:00,49.9,49.9,49.88,49.9,11400.0,33.541,33.541,33.5276,33.541,11400.0
2006-03-10 12:45:00,49.89,49.9,49.89,49.89,20500.0,33.5343,33.541,33.5343,33.5343,20500.0
2006-03-10 12:50:00,49.89,49.9,49.88,49.89,21600.0,33.5343,33.541,33.5276,33.5343,21600.0
2006-03-10 12:55:00,49.9,49.9,49.88,49.89,15000.0,33.541,33.541,33.5276,33.5343,15000.0
2006-03-10 13:00:00,49.89,49.9,49.87,49.89,29000.0,33.5343,33.541,33.5209,33.5343,29000.0
2006-03-10 13:05:00,49.9,49.9,49.89,49.9,12900.0,33.541,33.541,33.5343,33.541,12900.0
2006-03-10 13:10:00,49.9,49.94,49.89,49.9,55900.0,33.541,33.5679,33.5343,33.541,55900.0
2006-03-10 13:15:00,49.9,49.9,49.88,49.88,29100.0,33.541,33.541,33.5276,33.5276,29100.0
2006-03-10 13:20:00,49.88,49.91,49.87,49.87,19300.0,33.5276,33.5478,33.5209,33.5209,19300.0
2006-03-10 13:25:00,49.87,49.91,49.86,49.9,29400.0,33.5209,33.5478,33.5142,33.541,29400.0
2006-03-10 13:30:00,49.9,49.9,49.85,49.85,16500.0,33.541,33.541,33.5074,33.5074,16500.0
2006-03-10 13:35:00,49.86,49.87,49.85,49.85,21400.0,33.5142,33.5209,33.5074,33.5074,21400.0
2006-03-10 13:40:00,49.86,49.86,49.81,49.83,13700.0,33.5142,33.5142,33.4806,33.494,13700.0
2006-03-10 13:45:00,49.83,49.88,49.8,49.87,21300.0,33.494,33.5276,33.4738,33.5209,21300.0
2006-03-10 13:50:00,49.87,49.87,49.77,49.78,36800.0,33.5209,33.5209,33.4537,33.4604,36800.0
2006-03-10 13:55:00,49.79,49.83,49.76,49.78,22100.0,33.4671,33.494,33.4469,33.4604,22100.0
2006-03-10 14:00:00,49.78,49.81,49.76,49.77,48100.0,33.4604,33.4806,33.4469,33.4537,48100.0
2006-03-10 14:05:00,49.78,49.78,49.73,49.74,21300.0,33.4604,33.4604,33.4268,33.4335,21300.0
2006-03-10 14:10:00,49.74,49.74,49.69,49.7,24800.0,33.4335,33.4335,33.3999,33.4066,24800.0
2006-03-10 14:15:00,49.7,49.74,49.69,49.73,18700.0,33.4066,33.4335,33.3999,33.4268,18700.0
2006-03-10 14:20:00,49.73,49.78,49.73,49.73,21300.0,33.4268,33.4604,33.4268,33.4268,21300.0
2006-03-10 14:25:00,49.74,49.75,49.67,49.67,23300.0,33.4335,33.4402,33.3865,33.3865,23300.0
2006-03-10 14:30:00,49.67,49.67,49.63,49.67,20400.0,33.3865,33.3865,33.3596,33.3865,20400.0
2006-03-10 14:35:00,49.67,49.75,49.66,49.74,13800.0,33.3865,33.4402,33.3797,33.4335,13800.0
2006-03-10 14:40:00,49.74,49.74,49.64,49.71,20600.0,33.4335,33.4335,33.3663,33.4133,20600.0
2006-03-10 14:45:00,49.71,49.73,49.58,49.58,22800.0,33.4133,33.4268,33.326,33.326,22800.0
2006-03-10 14:50:00,49.61,49.66,49.58,49.62,39100.0,33.3461,33.3797,33.326,33.3528,39100.0
2006-03-10 14:55:00,49.62,49.63,49.59,49.61,36300.0,33.3528,33.3596,33.3327,33.3461,36300.0
2006-03-10 15:00:00,49.6,49.64,49.58,49.61,78800.0,33.3394,33.3663,33.326,33.3461,78800.0
2006-03-10 15:05:00,49.62,49.63,49.58,49.59,89000.0,33.3528,33.3596,33.326,33.3327,89000.0
2006-03-10 15:10:00,49.59,49.6,49.45,49.47,61100.0,33.3327,33.3394,33.2386,33.252,61100.0
2006-03-10 15:15:00,49.47,49.49,49.43,49.45,59600.0,33.252,33.2655,33.2251,33.2386,59600.0
2006-03-10 15:20:00,49.45,49.51,49.44,49.5,47000.0,33.2386,33.2789,33.2319,33.2722,47000.0
2006-03-10 15:25:00,49.51,49.57,49.49,49.5,23800.0,33.2789,33.3192,33.2655,33.2722,23800.0
2006-03-10 15:30:00,49.51,49.59,49.5,49.55,31800.0,33.2789,33.3327,33.2722,33.3058,31800.0
2006-03-10 15:35:00,49.55,49.56,49.52,49.55,26900.0,33.3058,33.3125,33.2856,33.3058,26900.0
2006-03-10 15:40:00,49.55,49.56,49.52,49.54,38700.0,33.3058,33.3125,33.2856,33.2991,38700.0
2006-03-10 15:45:00,49.54,49.55,49.52,49.53,38600.0,33.2991,33.3058,33.2856,33.2923,38600.0
2006-03-10 15:50:00,49.52,49.55,49.48,49.49,86100.0,33.2856,33.3058,33.2587,33.2655,86100.0
2006-03-10 15:55:00,49.5,49.58,49.49,49.58,67000.0,33.2722,33.326,33.2655,33.326,67000.0
2006-03-13 09:30:00,49.99,50.1,49.95,49.96,139300.0,33.6015,33.6755,33.5747,33.5814,139300.0
2006-03-13 09:35:00,49.93,50.01,49.91,49.96,36400.0,33.5612,33.615,33.5478,33.5814,36400.0
2006-03-13 09:40:00,49.98,50.01,49.95,49.96,121700.0,33.5948,33.615,33.5747,33.5814,121700.0
2006-03-13 09:45:00,50.0,50.0,49.97,49.99,45500.0,33.6083,33.6083,33.5881,33.6015,45500.0
2006-03-13 09:50:00,49.99,50.0,49.97,50.0,30500.0,33.6015,33.6083,33.5881,33.6083,30500.0
2006-03-13 09:55:00,50.0,50.01,49.99,49.99,18300.0,33.6083,33.615,33.6015,33.6015,18300.0
2006-03-13 10:00:00,49.95,50.0,49.95,49.97,270500.0,33.5747,33.6083,33.5747,33.5881,270500.0
2006-03-13 10:05:00,49.97,50.0,49.97,49.99,26800.0,33.5881,33.6083,33.5881,33.6015,26800.0
2006-03-13 10:10:00,49.99,50.0,49.97,49.99,24000.0,33.6015,33.6083,33.5881,33.6015,24000.0
2006-03-13 10:15:00,49.99,49.99,49.98,49.98,41400.0,33.6015,33.6015,33.5948,33.5948,41400.0
2006-03-13 10:20:00,49.99,50.0,49.98,49.99,25200.0,33.6015,33.6083,33.5948,33.6015,25200.0
2006-03-13 10:25:00,49.99,49.99,49.97,49.97,36000.0,33.6015,33.6015,33.5881,33.5881,36000.0
2006-03-13 10:30:00,49.98,49.99,49.97,49.97,12900.0,33.5948,33.6015,33.5881,33.5881,12900.0
2006-03-13 10:35:00,49.98,49.99,49.97,49.97,11600.0,33.5948,33.6015,33.5881,33.5881,11600.0
2006-03-13 10:40:00,49.97,49.98,49.96,49.98,16400.0,33.5881,33.5948,33.5814,33.5948,16400.0
2006-03-13 10:45:00,49.98,49.99,49.97,49.99,7300.0,33.5948,33.6015,33.5881,33.6015,7300.0
2006-03-13 10:50:00,49.99,49.99,49.97,49.97,35700.0,33.6015,33.6015,33.5881,33.5881,35700.0
2006-03-13 10:55:00,49.97,49.98,49.97,49.97,11900.0,33.5881,33.5948,33.5881,33.5881,11900.0
2006-03-13 11:00:00,49.98,50.01,49.97,50.0,477600.0,33.5948,33.615,33.5881,33.6083,477600.0
2006-03-13 11:05:00,49.99,50.03,49.99,50.03,67100.0,33.6015,33.6284,33.6015,33.6284,67100.0
2006-03-13 11:10:00,50.03,50.04,50.0,50.01,17500.0,33.6284,33.6352,33.6083,33.615,17500.0
2006-03-13 11:15:00,50.01,50.04,50.01,50.03,11100.0,33.615,33.6352,33.615,33.6284,11100.0
2006-03-13 11:20:00,50.04,50.13,50.04,50.09,40200.0,33.6352,33.6956,33.6352,33.6688,40200.0
2006-03-13 11:25:00,50.09,50.09,50.01,50.08,31700.0,33.6688,33.6688,33.615,33.662,31700.0
2006-03-13 11:30:00,50.07,50.09,50.03,50.06,12800.0,33.6553,33.6688,33.6284,33.6486,12800.0
2006-03-13 11:35:00,50.06,50.08,50.05,50.07,28800.0,33.6486,33.662,33.6419,33.6553,28800.0
2006-03-13 11:40:00,50.08,50.08,50.01,50.02,23800.0,33.662,33.662,33.615,33.6217,23800.0
2006-03-13 11:45:00,50.01,50.03,49.98,50.0,38400.0,33.615,33.6284,33.5948,33.6083,38400.0
2006-03-13 11:50:00,50.0,50.04,49.99,50.03,28200.0,33.6083,33.6352,33.6015,33.6284,28200.0
2006-03-13 11:55:00,50.03,50.03,49.99,50.02,16500.0,33.6284,33.6284,33.6015,33.6217,16500.0
2006-03-13 12:00:00,50.03,50.03,49.99,49.99,17400.0,33.6284,33.6284,33.6015,33.6015,17400.0
2006-03-13 12:05:00,49.99,49.99,49.95,49.98,39600.0,33.6015,33.6015,33.5747,33.5948,39600.0
2006-03-13 12:10:00,49.99,49.99,49.95,49.98,34900.0,33.6015,33.6015,33.5747,33.5948,34900.0
2006-03-13 12:15:00,49.99,49.99,49.98,49.99,6300.0,33.6015,33.6015,33.5948,33.6015,6300.0
2006-03-13 12:20:00,49.99,50.03,49.99,50.0,23800.0,33.6015,33.6284,33.6015,33.6083,23800.0
2006-03-13 12:25:00,50.01,50.03,50.01,50.02,3700.0,33.615,33.6284,33.615,33.6217,3700.0
2006-03-13 12:30:00,50.02,50.04,50.01,50.04,6700.0,33.6217,33.6352,33.615,33.6352,6700.0
2006-03-13 12:35:00,50.04,50.06,50.04,50.06,21500.0,33.6352,33.6486,33.6352,33.6486,21500.0
2006-03-13 12:40:00,50.06,50.06,50.04,50.05,6900.0,33.6486,33.6486,33.6352,33.6419,6900.0
2006-03-13 12:45:00,50.04,50.05,50.02,50.04,6500.0,33.6352,33.6419,33.6217,33.6352,6500.0
2006-03-13 12:50:00,50.04,50.04,50.0,50.02,6000.0,33.6352,33.6352,33.6083,33.6217,6000.0
2006-03-13 12:55:00,50.02,50.02,50.0,50.01,7000.0,33.6217,33.6217,33.6083,33.615,7000.0
2006-03-13 13:00:00,50.01,50.02,50.0,50.02,14200.0,33.615,33.6217,33.6083,33.6217,14200.0
2006-03-13 13:05:00,50.01,50.07,50.01,50.06,21100.0,33.615,33.6553,33.615,33.6486,21100.0
2006-03-13 13:10:00,50.06,50.07,50.05,50.05,9800.0,33.6486,33.6553,33.6419,33.6419,9800.0
2006-03-13 13:15:00,50.05,50.06,50.01,50.04,5700.0,33.6419,33.6486,33.615,33.6352,5700.0
2006-03-13 13:20:00,50.04,50.04,50.01,50.03,3500.0,33.6352,33.6352,33.615,33.6284,3500.0
2006-03-13 13:25:00,50.03,50.06,50.01,50.03,8800.0,33.6284,33.6486,33.615,33.6284,8800.0
2006-03-13 13:30:00,50.04,50.06,50.03,50.06,9700.0,33.6352,33.6486,33.6284,33.6486,9700.0
2006-03-13 13:35:00,50.06,50.12,50.05,50.12,23300.0,33.6486,33.6889,33.6419,33.6889,23300.0
2006-03-13 13:40:00,50.12,50.12,50.06,50.1,7000.0,33.6889,33.6889,33.6486,33.6755,7000.0
2006-03-13 13:45:00,50.08,50.11,50.07,50.11,6600.0,33.662,33.6822,33.6553,33.6822,6600.0
2006-03-13 13:50:00,50.12,50.19,50.11,50.16,15800.0,33.6889,33.736,33.6822,33.7158,15800.0
2006-03-13 13:55:00,50.18,50.18,50.14,50.16,7200.0,33.7293,33.7293,33.7024,33.7158,7200.0
2006-03-13 14:00:00,50.17,50.23,50.17,50.22,14500.0,33.7225,33.7629,33.7225,33.7561,14500.0
2006-03-13 14:05:00,50.23,50.24,50.18,50.2,12500.0,33.7629,33.7696,33.7293,33.7427,12500.0
2006-03-13 14:10:00,50.21,50.23,50.19,50.2,11000.0,33.7494,33.7629,33.736,33.7427,11000.0
2006-03-13 14:15:00,50.19,50.22,50.18,50.21,9300.0,33.736,33.7561,33.7293,33.7494,9300.0
2006-03-13 14:20:00,50.21,50.25,50.21,50.24,38800.0,33.7494,33.7763,33.7494,33.7696,38800.0
2006-03-13 14:25:00,50.24,50.24,50.21,50.22,9700.0,33.7696,33.7696,33.7494,33.7561,9700.0
2006-03-13 14:30:00,50.22,50.25,50.21,50.24,14200.0,33.7561,33.7763,33.7494,33.7696,14200.0
2006-03-13 14:35:00,50.23,50.26,50.21,50.22,21600.0,33.7629,33.783,33.7494,33.7561,21600.0
2006-03-13 14:40:00,50.21,50.22,50.19,50.19,15100.0,33.7494,33.7561,33.736,33.736,15100.0
2006-03-13 14:45:00,50.19,50.2,50.17,50.17,12700.0,33.736,33.7427,33.7225,33.7225,12700.0
2006-03-13 14:50:00,50.18,50.21,50.18,50.21,14500.0,33.7293,33.7494,33.7293,33.7494,14500.0
2006-03-13 14:55:00,50.22,50.24,50.2,50.23,12000.0,33.7561,33.7696,33.7427,33.7629,12000.0
2006-03-13 15:00:00,50.23,50.23,50.2,50.2,21300.0,33.7629,33.7629,33.7427,33.7427,21300.0
2006-03-13 15:05:00,50.2,50.21,50.18,50.2,14400.0,33.7427,33.7494,33.7293,33.7427,14400.0
2006-03-13 15:10:00,50.2,50.22,50.18,50.2,28500.0,33.7427,33.7561,33.7293,33.7427,28500.0
2006-03-13 15:15:00,50.19,50.21,50.19,50.21,67700.0,33.736,33.7494,33.736,33.7494,67700.0
2006-03-13 15:20:00,50.21,50.21,50.12,50.12,44600.0,33.7494,33.7494,33.6889,33.6889,44600.0
2006-03-13 15:25:00,50.12,50.15,50.08,50.15,39000.0,33.6889,33.7091,33.662,33.7091,39000.0
2006-03-13 15:30:00,50.14,50.17,50.14,50.16,61800.0,33.7024,33.7225,33.7024,33.7158,61800.0
2006-03-13 15:35:00,50.16,50.21,50.16,50.21,39100.0,33.7158,33.7494,33.7158,33.7494,39100.0
2006-03-13 15:40:00,50.2,50.21,50.17,50.19,57200.0,33.7427,33.7494,33.7225,33.736,57200.0
2006-03-13 15:45:00,50.19,50.21,50.18,50.18,56800.0,33.736,33.7494,33.7293,33.7293,56800.0
2006-03-13 15:50:00,50.17,50.19,50.14,50.17,44800.0,33.7225,33.736,33.7024,33.7225,44800.0
2006-03-13 15:55:00,50.17,50.17,50.1,50.11,49900.0,33.7225,33.7225,33.6755,33.6822,49900.0
2006-03-14 09:30:00,50.16,50.37,50.16,50.2,60900.0,33.7158,33.857,33.7158,33.7427,60900.0
2006-03-14 09:35:00,50.17,50.27,50.11,50.26,81500.0,33.7225,33.7898,33.6822,33.783,81500.0
2006-03-14 09:40:00,50.27,50.33,50.26,50.31,16900.0,33.7898,33.8301,33.783,33.8166,16900.0
2006-03-14 09:45:00,50.31,50.31,50.27,50.29,30600.0,33.8166,33.8166,33.7898,33.8032,30600.0
2006-03-14 09:50:00,50.29,50.36,50.27,50.33,60200.0,33.8032,33.8502,33.7898,33.8301,60200.0
2006-03-14 09:55:00,50.35,50.44,50.35,50.44,23000.0,33.8435,33.904,33.8435,33.904,23000.0
2006-03-14 10:00:00,50.44,50.44,50.38,50.4,23300.0,33.904,33.904,33.8637,33.8771,23300.0
2006-03-14 10:05:00,50.4,50.41,50.37,50.38,39900.0,33.8771,33.8839,33.857,33.8637,39900.0
2006-03-14 10:10:00,50.37,50.38,50.34,50.37,20400.0,33.857,33.8637,33.8368,33.857,20400.0
2006-03-14 10:15:00,50.37,50.38,50.36,50.38,5200.0,33.857,33.8637,33.8502,33.8637,5200.0
2006-03-14 10:20:00,50.38,50.38,50.36,50.37,18900.0,33.8637,33.8637,33.8502,33.857,18900.0
2006-03-14 10:25:00,50.37,50.42,50.36,50.41,15100.0,33.857,33.8906,33.8502,33.8839,15100.0
2006-03-14 10:30:00,50.41,50.48,50.41,50.44,19000.0,33.8839,33.9309,33.8839,33.904,19000.0
2006-03-14 10:35:00,50.44,50.49,50.41,50.45,129900.0,33.904,33.9376,33.8839,33.9107,129900.0
2006-03-14 10:40:00,50.45,50.48,50.44,50.48,19100.0,33.9107,33.9309,33.904,33.9309,19100.0
2006-03-14 10:45:00,50.47,50.54,50.47,50.54,12000.0,33.9242,33.9712,33.9242,33.9712,12000.0
2006-03-14 10:50:00,50.54,50.59,50.54,50.59,32700.0,33.9712,34.0048,33.9712,34.0048,32700.0
2006-03-14 10:55:00,50.59,50.62,50.59,50.61,22000.0,34.0048,34.025,34.0048,34.0183,22000.0
2006-03-14 11:00:00,50.6,50.68,50.59,50.66,141600.0,34.0116,34.0653,34.0048,34.0519,141600.0
2006-03-14 11:05:00,50.65,50.71,50.63,50.64,79600.0,34.0452,34.0855,34.0317,34.0385,79600.0
2006-03-14 11:10:00,50.64,50.69,50.64,50.69,28100.0,34.0385,34.0721,34.0385,34.0721,28100.0
2006-03-14 11:15:00,50.69,50.73,50.65,50.68,25100.0,34.0721,34.0989,34.0452,34.0653,25100.0
2006-03-14 11:20:00,50.65,50.72,50.65,50.72,12700.0,34.0452,34.0922,34.0452,34.0922,12700.0
2006-03-14 11:25:00,50.71,50.72,50.63,50.66,8400.0,34.0855,34.0922,34.0317,34.0519,8400.0
2006-03-14 11:30:00,50.66,50.7,50.66,50.66,12100.0,34.0519,34.0788,34.0519,34.0519,12100.0
2006-03-14 11:35:00,50.67,50.7,50.64,50.69,21800.0,34.0586,34.0788,34.0385,34.0721,21800.0
2006-03-14 11:40:00,50.69,50.72,50.68,50.7,7900.0,34.0721,34.0922,34.0653,34.0788,7900.0
2006-03-14 11:45:00,50.71,50.73,50.71,50.71,14500.0,34.0855,34.0989,34.0855,34.0855,14500.0
2006-03-14 11:50:00,50.7,50.73,50.7,50.73,12300.0,34.0788,34.0989,34.0788,34.0989,12300.0
2006-03-14 11:55:00,50.72,50.79,50.71,50.79,15100.0,34.0922,34.1393,34.0855,34.1393,15100.0
2006-03-14 12:00:00,50.8,50.87,50.8,50.86,37100.0,34.146,34.1931,34.146,34.1863,37100.0
2006-03-14 12:05:00,50.87,50.87,50.81,50.82,66800.0,34.1931,34.1931,34.1527,34.1594,66800.0
2006-03-14 12:10:00,50.82,50.94,50.82,50.85,47600.0,34.1594,34.2401,34.1594,34.1796,47600.0
2006-03-14 12:15:00,50.88,50.93,50.84,50.85,115400.0,34.1998,34.2334,34.1729,34.1796,115400.0
2006-03-14 12:20:00,50.85,50.88,50.84,50.88,50700.0,34.1796,34.1998,34.1729,34.1998,50700.0
2006-03-14 12:25:00,50.87,50.91,50.86,50.91,21600.0,34.1931,34.2199,34.1863,34.2199,21600.0
2006-03-14 12:30:00,50.91,50.92,50.9,50.91,20100.0,34.2199,34.2267,34.2132,34.2199,20100.0
2006-03-14 12:35:00,50.91,50.94,50.9,50.93,31900.0,34.2199,34.2401,34.2132,34.2334,31900.0
2006-03-14 12:40:00,50.93,50.94,50.86,50.86,18400.0,34.2334,34.2401,34.1863,34.1863,18400.0
2006-03-14 12:45:00,50.86,50.88,50.85,50.88,22100.0,34.1863,34.1998,34.1796,34.1998,22100.0
2006-03-14 12:50:00,50.88,50.9,50.86,50.86,9500.0,34.1998,34.2132,34.1863,34.1863,9500.0
2006-03-14 12:55:00,50.87,50.88,50.86,50.86,9600.0,34.1931,34.1998,34.1863,34.1863,9600.0
2006-03-14 13:00:00,50.86,50.94,50.86,50.91,35900.0,34.1863,34.2401,34.1863,34.2199,35900.0
2006-03-14 13:05:00,50.91,50.91,50.88,50.88,11900.0,34.2199,34.2199,34.1998,34.1998,11900.0
2006-03-14 13:10:00,50.88,50.93,50.87,50.92,26500.0,34.1998,34.2334,34.1931,34.2267,26500.0
2006-03-14 13:15:00,50.92,51.0,50.92,50.99,37700.0,34.2267,34.2804,34.2267,34.2737,37700.0
2006-03-14 13:20:00,50.99,51.06,50.99,51.05,34000.0,34.2737,34.3208,34.2737,34.314,34000.0
2006-03-14 13:25:00,51.08,51.08,51.04,51.05,11600.0,34.3342,34.3342,34.3073,34.314,11600.0
2006-03-14 13:30:00,51.06,51.06,51.01,51.01,19100.0,34.3208,34.3208,34.2872,34.2872,19100.0
2006-03-14 13:35:00,51.0,51.0,50.97,50.99,10000.0,34.2804,34.2804,34.2603,34.2737,10000.0
2006-03-14 13:40:00,50.98,50.98,50.93,50.93,18700.0,34.267,34.267,34.2334,34.2334,18700.0
2006-03-14 13:45:00,50.94,50.95,50.93,50.93,11100.0,34.2401,34.2468,34.2334,34.2334,11100.0
2006-03-14 13:50:00,50.94,50.94,50.92,50.92,5800.0,34.2401,34.2401,34.2267,34.2267,5800.0
2006-03-14 13:55:00,50.92,50.92,50.86,50.86,17000.0,34.2267,34.2267,34.1863,34.1863,17000.0
2006-03-14 14:00:00,50.87,50.87,50.85,50.87,17000.0,34.1931,34.1931,34.1796,34.1931,17000.0
2006-03-14 14:05:00,50.87,50.87,50.85,50.85,14200.0,34.1931,34.1931,34.1796,34.1796,14200.0
2006-03-14 14:10:00,50.85,50.86,50.84,50.85,48500.0,34.1796,34.1863,34.1729,34.1796,48500.0
2006-03-14 14:15:00,50.85,50.86,50.8,50.8,16900.0,34.1796,34.1863,34.146,34.146,16900.0
2006-03-14 14:20:00,50.8,50.81,50.78,50.81,15400.0,34.146,34.1527,34.1326,34.1527,15400.0
2006-03-14 14:25:00,50.81,50.87,50.8,50.87,13500.0,34.1527,34.1931,34.146,34.1931,13500.0
2006-03-14 14:30:00,50.87,50.87,50.79,50.79,7400.0,34.1931,34.1931,34.1393,34.1393,7400.0
2006-03-14 14:35:00,50.79,50.8,50.78,50.78,5300.0,34.1393,34.146,34.1326,34.1326,5300.0
2006-03-14 14:40:00,50.78,50.78,50.76,50.77,7500.0,34.1326,34.1326,34.1191,34.1258,7500.0
2006-03-14 14:45:00,50.76,50.77,50.76,50.76,5800.0,34.1191,34.1258,34.1191,34.1191,5800.0
2006-03-14 14:50:00,50.77,50.77,50.73,50.73,8700.0,34.1258,34.1258,34.0989,34.0989,8700.0
2006-03-14 14:55:00,50.73,50.74,50.72,50.73,8100.0,34.0989,34.1057,34.0922,34.0989,8100.0
2006-03-14 15:00:00,50.73,50.75,50.72,50.73,16200.0,34.0989,34.1124,34.0922,34.0989,16200.0
2006-03-14 15:05:00,50.72,50.74,50.71,50.71,12900.0,34.0922,34.1057,34.0855,34.0855,12900.0
2006-03-14 15:10:00,50.71,50.71,50.7,50.71,5600.0,34.0855,34.0855,34.0788,34.0855,5600.0
2006-03-14 15:15:00,50.71,50.71,50.69,50.69,11000.0,34.0855,34.0855,34.0721,34.0721,11000.0
2006-03-14 15:20:00,50.69,50.7,50.67,50.68,12100.0,34.0721,34.0788,34.0586,34.0653,12100.0
2006-03-14 15:25:00,50.68,50.69,50.67,50.69,20400.0,34.0653,34.0721,34.0586,34.0721,20400.0
2006-03-14 15:30:00,50.69,50.81,50.69,50.79,21400.0,34.0721,34.1527,34.0721,34.1393,21400.0
2006-03-14 15:35:00,50.79,50.81,50.76,50.78,20700.0,34.1393,34.1527,34.1191,34.1326,20700.0
2006-03-14 15:40:00,50.79,50.83,50.79,50.81,22100.0,34.1393,34.1662,34.1393,34.1527,22100.0
2006-03-14 15:45:00,50.81,50.81,50.74,50.76,20500.0,34.1527,34.1527,34.1057,34.1191,20500.0
2006-03-14 15:50:00,50.75,50.76,50.72,50.76,21700.0,34.1124,34.1191,34.0922,34.1191,21700.0
2006-03-14 15:55:00,50.76,50.83,50.76,50.82,37600.0,34.1191,34.1662,34.1191,34.1594,37600.0
2006-03-15 09:30:00,50.97,50.97,50.75,50.77,48600.0,34.2603,34.2603,34.1124,34.1258,48600.0
2006-03-15 09:35:00,50.74,50.74,50.63,50.66,25600.0,34.1057,34.1057,34.0317,34.0519,25600.0
2006-03-15 09:40:00,50.64,50.69,50.58,50.66,22200.0,34.0385,34.0721,33.9981,34.0519,22200.0
2006-03-15 09:45:00,50.67,50.7,50.62,50.64,41100.0,34.0586,34.0788,34.025,34.0385,41100.0
2006-03-15 09:50:00,50.64,50.75,50.62,50.75,21800.0,34.0385,34.1124,34.025,34.1124,21800.0
2006-03-15 09:55:00,50.77,50.77,50.71,50.75,18800.0,34.1258,34.1258,34.0855,34.1124,18800.0
2006-03-15 10:00:00,50.74,50.78,50.7,50.7,31500.0,34.1057,34.1326,34.0788,34.0788,31500.0
2006-03-15 10:05:00,50.71,50.73,50.69,50.72,29700.0,34.0855,34.0989,34.0721,34.0922,29700.0
2006-03-15 10:10:00,50.72,50.79,50.7,50.74,29000.0,34.0922,34.1393,34.0788,34.1057,29000.0
2006-03-15 10:15:00,50.73,50.74,50.7,50.71,17100.0,34.0989,34.1057,34.0788,34.0855,17100.0
2006-03-15 10:20:00,50.7,50.7,50.68,50.69,15400.0,34.0788,34.0788,34.0653,34.0721,15400.0
2006-03-15 10:25:00,50.69,50.77,50.68,50.76,41200.0,34.0721,34.1258,34.0653,34.1191,41200.0
2006-03-15 10:30:00,50.76,50.78,50.75,50.78,115400.0,34.1191,34.1326,34.1124,34.1326,115400.0
2006-03-15 10:35:00,50.79,50.79,50.72,50.73,37100.0,34.1393,34.1393,34.0922,34.0989,37100.0
2006-03-15 10:40:00,50.72,50.74,50.71,50.72,87400.0,34.0922,34.1057,34.0855,34.0922,87400.0
2006-03-15 10:45:00,50.72,50.74,50.7,50.71,36400.0,34.0922,34.1057,34.0788,34.0855,36400.0
2006-03-15 10:50:00,50.7,50.71,50.66,50.69,20900.0,34.0788,34.0855,34.0519,34.0721,20900.0
2006-03-15 10:55:00,50.69,50.72,50.68,50.71,7500.0,34.0721,34.0922,34.0653,34.0855,7500.0
2006-03-15 11:00:00,50.71,50.73,50.67,50.72,11800.0,34.0855,34.0989,34.0586,34.0922,11800.0
2006-03-15 11:05:00,50.71,50.78,50.71,50.76,11500.0,34.0855,34.1326,34.0855,34.1191,11500.0
2006-03-15 11:10:00,50.75,50.76,50.69,50.7,21600.0,34.1124,34.1191,34.0721,34.0788,21600.0
2006-03-15 11:15:00,50.69,50.7,50.68,50.69,32000.0,34.0721,34.0788,34.0653,34.0721,32000.0
2006-03-15 11:20:00,50.69,50.69,50.66,50.69,8900.0,34.0721,34.0721,34.0519,34.0721,8900.0
2006-03-15 11:25:00,50.69,50.7,50.66,50.66,10600.0,34.0721,34.0788,34.0519,34.0519,10600.0
2006-03-15 11:30:00,50.66,50.66,50.61,50.63,9400.0,34.0519,34.0519,34.0183,34.0317,9400.0
2006-03-15 11:35:00,50.63,50.66,50.63,50.66,15700.0,34.0317,34.0519,34.0317,34.0519,15700.0
2006-03-15 11:40:00,50.66,50.66,50.63,50.64,11400.0,34.0519,34.0519,34.0317,34.0385,11400.0
2006-03-15 11:45:00,50.63,50.64,50.61,50.61,7300.0,34.0317,34.0385,34.0183,34.0183,7300.0
2006-03-15 11:50:00,50.61,50.62,50.59,50.59,5500.0,34.0183,34.025,34.0048,34.0048,5500.0
2006-03-15 11:55:00,50.59,50.64,50.59,50.64,23400.0,34.0048,34.0385,34.0048,34.0385,23400.0
2006-03-15 12:00:00,50.64,50.67,50.63,50.67,16200.0,34.0385,34.0586,34.0317,34.0586,16200.0
2006-03-15 12:05:00,50.66,50.68,50.66,50.68,6000.0,34.0519,34.0653,34.0519,34.0653,6000.0
2006-03-15 12:10:00,50.68,50.71,50.68,50.71,73500.0,34.0653,34.0855,34.0653,34.0855,73500.0
2006-03-15 12:15:00,50.72,50.72,50.71,50.72,67800.0,34.0922,34.0922,34.0855,34.0922,67800.0
2006-03-15 12:20:00,50.71,50.73,50.69,50.69,12500.0,34.0855,34.0989,34.0721,34.0721,12500.0
2006-03-15 12:25:00,50.69,50.69,50.67,50.69,7900.0,34.0721,34.0721,34.0586,34.0721,7900.0
2006-03-15 12:30:00,50.69,50.7,50.68,50.69,12400.0,34.0721,34.0788,34.0653,34.0721,12400.0
2006-03-15 12:35:00,50.7,50.72,50.7,50.72,14400.0,34.0788,34.0922,34.0788,34.0922,14400.0
2006-03-15 12:40:00,50.71,50.72,50.71,50.71,2300.0,34.0855,34.0922,34.0855,34.0855,2300.0
2006-03-15 12:45:00,50.72,50.72,50.71,50.72,14800.0,34.0922,34.0922,34.0855,34.0922,14800.0
2006-03-15 12:50:00,50.71,50.72,50.71,50.71,10000.0,34.0855,34.0922,34.0855,34.0855,10000.0
2006-03-15 12:55:00,50.72,50.79,50.72,50.78,14100.0,34.0922,34.1393,34.0922,34.1326,14100.0
2006-03-15 13:00:00,50.78,50.79,50.75,50.75,6700.0,34.1326,34.1393,34.1124,34.1124,6700.0
2006-03-15 13:05:00,50.76,50.78,50.75,50.78,3900.0,34.1191,34.1326,34.1124,34.1326,3900.0
2006-03-15 13:10:00,50.77,50.79,50.77,50.78,3300.0,34.1258,34.1393,34.1258,34.1326,3300.0
2006-03-15 13:15:00,50.79,50.81,50.78,50.81,11000.0,34.1393,34.1527,34.1326,34.1527,11000.0
2006-03-15 13:20:00,50.81,50.84,50.8,50.82,12800.0,34.1527,34.1729,34.146,34.1594,12800.0
2006-03-15 13:25:00,50.84,50.84,50.83,50.84,5200.0,34.1729,34.1729,34.1662,34.1729,5200.0
2006-03-15 13:30:00,50.84,50.86,50.84,50.85,10900.0,34.1729,34.1863,34.1729,34.1796,10900.0
2006-03-15 13:35:00,50.84,50.85,50.77,50.77,17600.0,34.1729,34.1796,34.1258,34.1258,17600.0
2006-03-15 13:40:00,50.78,50.8,50.75,50.79,30600.0,34.1326,34.146,34.1124,34.1393,30600.0
2006-03-15 13:45:00,50.8,50.82,50.79,50.81,7900.0,34.146,34.1594,34.1393,34.1527,7900.0
2006-03-15 13:50:00,50.81,50.85,50.81,50.83,6900.0,34.1527,34.1796,34.1527,34.1662,6900.0
2006-03-15 13:55:00,50.84,50.84,50.83,50.83,8900.0,34.1729,34.1729,34.1662,34.1662,8900.0
2006-03-15 14:00:00,50.83,50.88,50.83,50.85,16600.0,34.1662,34.1998,34.1662,34.1796,16600.0
2006-03-15 14:05:00,50.86,50.87,50.83,50.85,44600.0,34.1863,34.1931,34.1662,34.1796,44600.0
2006-03-15 14:10:00,50.84,50.95,50.84,50.95,19200.0,34.1729,34.2468,34.1729,34.2468,19200.0
2006-03-15 14:15:00,50.95,50.99,50.94,50.99,16900.0,34.2468,34.2737,34.2401,34.2737,16900.0
2006-03-15 14:20:00,50.99,51.05,50.98,51.05,15000.0,34.2737,34.314,34.267,34.314,15000.0
2006-03-15 14:25:00,51.06,51.06,51.03,51.04,7400.0,34.3208,34.3208,34.3006,34.3073,7400.0
2006-03-15 14:30:00,51.03,51.08,51.03,51.04,12400.0,34.3006,34.3342,34.3006,34.3073,12400.0
2006-03-15 14:35:00,51.04,51.06,51.04,51.04,8300.0,34.3073,34.3208,34.3073,34.3073,8300.0
2006-03-15 14:40:00,51.04,51.04,50.97,50.97,9200.0,34.3073,34.3073,34.2603,34.2603,9200.0
2006-03-15 14:45:00,50.97,50.97,50.93,50.94,5000.0,34.2603,34.2603,34.2334,34.2401,5000.0
2006-03-15 14:50:00,50.93,50.94,50.91,50.91,7000.0,34.2334,34.2401,34.2199,34.2199,7000.0
2006-03-15 14:55:00,50.91,50.92,50.9,50.91,6800.0,34.2199,34.2267,34.2132,34.2199,6800.0
2006-03-15 15:00:00,50.9,50.91,50.9,50.91,9900.0,34.2132,34.2199,34.2132,34.2199,9900.0
2006-03-15 15:05:00,50.91,50.95,50.91,50.95,35400.0,34.2199,34.2468,34.2199,34.2468,35400.0
2006-03-15 15:10:00,50.95,51.02,50.95,51.02,15400.0,34.2468,34.2939,34.2468,34.2939,15400.0
2006-03-15 15:15:00,51.02,51.04,51.02,51.03,16200.0,34.2939,34.3073,34.2939,34.3006,16200.0
2006-03-15 15:20:00,51.03,51.14,51.03,51.12,25100.0,34.3006,34.3745,34.3006,34.3611,25100.0
2006-03-15 15:25:00,51.13,51.16,51.12,51.13,15900.0,34.3678,34.388,34.3611,34.3678,15900.0
2006-03-15 15:30:00,51.12,51.13,51.0,51.0,15800.0,34.3611,34.3678,34.2804,34.2804,15800.0
2006-03-15 15:35:00,51.0,51.03,51.0,51.03,17500.0,34.2804,34.3006,34.2804,34.3006,17500.0
2006-03-15 15:40:00,51.02,51.02,50.98,50.99,22900.0,34.2939,34.2939,34.267,34.2737,22900.0
2006-03-15 15:45:00,50.97,50.98,50.97,50.98,38600.0,34.2603,34.267,34.2603,34.267,38600.0
2006-03-15 15:50:00,50.97,50.98,50.97,50.97,31700.0,34.2603,34.267,34.2603,34.2603,31700.0
2006-03-15 15:55:00,50.97,51.0,50.97,51.0,39700.0,34.2603,34.2804,34.2603,34.2804,39700.0
2006-03-16 09:30:00,50.58,50.59,50.36,50.36,152600.0,33.9981,34.0048,33.8502,33.8502,152600.0
2006-03-16 09:35:00,50.36,50.41,50.26,50.31,84400.0,33.8502,33.8839,33.783,33.8166,84400.0
2006-03-16 09:40:00,50.31,50.46,50.27,50.45,96700.0,33.8166,33.9175,33.7898,33.9107,96700.0
2006-03-16 09:45:00,50.45,50.46,50.31,50.42,122900.0,33.9107,33.9175,33.8166,33.8906,122900.0
2006-03-16 09:50:00,50.37,50.4,50.33,50.33,89100.0,33.857,33.8771,33.8301,33.8301,89100.0
2006-03-16 09:55:00,50.32,50.41,50.32,50.35,79900.0,33.8234,33.8839,33.8234,33.8435,79900.0
2006-03-16 10:00:00,50.36,50.39,50.31,50.36,41300.0,33.8502,33.8704,33.8166,33.8502,41300.0
2006-03-16 10:05:00,50.37,50.44,50.37,50.43,22900.0,33.857,33.904,33.857,33.8973,22900.0
2006-03-16 10:10:00,50.43,50.44,50.27,50.27,183900.0,33.8973,33.904,33.7898,33.7898,183900.0
2006-03-16 10:15:00,50.28,50.35,50.28,50.3,68900.0,33.7965,33.8435,33.7965,33.8099,68900.0
2006-03-16 10:20:00,50.3,50.31,50.25,50.27,66800.0,33.8099,33.8166,33.7763,33.7898,66800.0
2006-03-16 10:25:00,50.27,50.31,50.26,50.29,52200.0,33.7898,33.8166,33.783,33.8032,52200.0
2006-03-16 10:30:00,50.29,50.35,50.29,50.34,31700.0,33.8032,33.8435,33.8032,33.8368,31700.0
2006-03-16 10:35:00,50.34,50.36,50.31,50.32,7200.0,33.8368,33.8502,33.8166,33.8234,7200.0
2006-03-16 10:40:00,50.31,50.33,50.31,50.31,49100.0,33.8166,33.8301,33.8166,33.8166,49100.0
2006-03-16 10:45:00,50.32,50.32,50.25,50.3,29500.0,33.8234,33.8234,33.7763,33.8099,29500.0
2006-03-16 10:50:00,50.3,50.37,50.29,50.37,27300.0,33.8099,33.857,33.8032,33.857,27300.0
2006-03-16 10:55:00,50.36,50.36,50.28,50.28,19500.0,33.8502,33.8502,33.7965,33.7965,19500.0
2006-03-16 11:00:00,50.27,50.28,50.25,50.26,47300.0,33.7898,33.7965,33.7763,33.783,47300.0
2006-03-16 11:05:00,50.26,50.26,50.24,50.25,30400.0,33.783,33.783,33.7696,33.7763,30400.0
2006-03-16 11:10:00,50.25,50.27,50.24,50.26,26700.0,33.7763,33.7898,33.7696,33.783,26700.0
2006-03-16 11:15:00,50.27,50.29,50.25,50.26,42400.0,33.7898,33.8032,33.7763,33.783,42400.0
2006-03-16 11:20:00,50.27,50.28,50.26,50.26,14000.0,33.7898,33.7965,33.783,33.783,14000.0
2006-03-16 11:25:00,50.26,50.27,50.24,50.27,22000.0,33.783,33.7898,33.7696,33.7898,22000.0
2006-03-16 11:30:00,50.26,50.26,50.24,50.25,26600.0,33.783,33.783,33.7696,33.7763,26600.0
2006-03-16 11:35:00,50.24,50.25,50.24,50.25,5200.0,33.7696,33.7763,33.7696,33.7763,5200.0
2006-03-16 11:40:00,50.25,50.25,50.24,50.25,20000.0,33.7763,33.7763,33.7696,33.7763,20000.0
2006-03-16 11:45:00,50.25,50.31,50.25,50.3,24400.0,33.7763,33.8166,33.7763,33.8099,24400.0
2006-03-16 11:50:00,50.31,50.36,50.3,50.36,10200.0,33.8166,33.8502,33.8099,33.8502,10200.0
2006-03-16 11:55:00,50.36,50.42,50.36,50.42,20800.0,33.8502,33.8906,33.8502,33.8906,20800.0
2006-03-16 12:00:00,50.42,50.44,50.41,50.41,10200.0,33.8906,33.904,33.8839,33.8839,10200.0
2006-03-16 12:05:00,50.41,50.44,50.38,50.44,13900.0,33.8839,33.904,33.8637,33.904,13900.0
2006-03-16 12:10:00,50.43,50.51,50.43,50.51,35200.0,33.8973,33.9511,33.8973,33.9511,35200.0
2006-03-16 12:15:00,50.51,50.53,50.48,50.48,12900.0,33.9511,33.9645,33.9309,33.9309,12900.0
2006-03-16 12:20:00,50.47,50.48,50.41,50.43,34400.0,33.9242,33.9309,33.8839,33.8973,34400.0
2006-03-16 12:25:00,50.42,50.43,50.39,50.41,21800.0,33.8906,33.8973,33.8704,33.8839,21800.0
2006-03-16 12:30:00,50.41,50.43,50.4,50.42,8800.0,33.8839,33.8973,33.8771,33.8906,8800.0
2006-03-16 12:35:00,50.43,50.46,50.42,50.45,19000.0,33.8973,33.9175,33.8906,33.9107,19000.0
2006-03-16 12:40:00,50.44,50.45,50.4,50.42,59500.0,33.904,33.9107,33.8771,33.8906,59500.0
2006-03-16 12:45:00,50.42,50.44,50.42,50.44,13800.0,33.8906,33.904,33.8906,33.904,13800.0
2006-03-16 12:50:00,50.45,50.46,50.42,50.42,14700.0,33.9107,33.9175,33.8906,33.8906,14700.0
2006-03-16 12:55:00,50.42,50.43,50.4,50.4,5200.0,33.8906,33.8973,33.8771,33.8771,5200.0
2006-03-16 13:00:00,50.4,50.41,50.34,50.35,14700.0,33.8771,33.8839,33.8368,33.8435,14700.0
2006-03-16 13:05:00,50.34,50.34,50.32,50.32,3400.0,33.8368,33.8368,33.8234,33.8234,3400.0
2006-03-16 13:10:00,50.32,50.32,50.24,50.24,14700.0,33.8234,33.8234,33.7696,33.7696,14700.0
2006-03-16 13:15:00,50.24,50.26,50.23,50.23,44400.0,33.7696,33.783,33.7629,33.7629,44400.0
2006-03-16 13:20:00,50.24,50.28,50.24,50.28,23600.0,33.7696,33.7965,33.7696,33.7965,23600.0
2006-03-16 13:25:00,50.28,50.31,50.27,50.31,14800.0,33.7965,33.8166,33.7898,33.8166,14800.0
2006-03-16 13:30:00,50.31,50.31,50.3,50.31,11400.0,33.8166,33.8166,33.8099,33.8166,11400.0
2006-03-16 13:35:00,50.31,50.31,50.27,50.28,6800.0,33.8166,33.8166,33.7898,33.7965,6800.0
2006-03-16 13:40:00,50.27,50.3,50.27,50.3,17100.0,33.7898,33.8099,33.7898,33.8099,17100.0
2006-03-16 13:45:00,50.3,50.3,50.26,50.27,23800.0,33.8099,33.8099,33.783,33.7898,23800.0
2006-03-16 13:50:00,50.27,50.27,50.19,50.2,10300.0,33.7898,33.7898,33.736,33.7427,10300.0
2006-03-16 13:55:00,50.19,50.21,50.16,50.16,14800.0,33.736,33.7494,33.7158,33.7158,14800.0
2006-03-16 14:00:00,50.15,50.17,50.15,50.15,26400.0,33.7091,33.7225,33.7091,33.7091,26400.0
2006-03-16 14:05:00,50.15,50.18,50.11,50.12,33200.0,33.7091,33.7293,33.6822,33.6889,33200.0
2006-03-16 14:10:00,50.12,50.13,50.11,50.11,21100.0,33.6889,33.6956,33.6822,33.6822,21100.0
2006-03-16 14:15:00,50.12,50.12,50.03,50.04,43500.0,33.6889,33.6889,33.6284,33.6352,43500.0
2006-03-16 14:20:00,50.04,50.04,50.01,50.02,25600.0,33.6352,33.6352,33.615,33.6217,25600.0
2006-03-16 14:25:00,50.02,50.02,49.95,50.01,101200.0,33.6217,33.6217,33.5747,33.615,101200.0
2006-03-16 14:30:00,50.0,50.06,49.98,50.06,66900.0,33.6083,33.6486,33.5948,33.6486,66900.0
2006-03-16 14:35:00,50.06,50.07,50.01,50.03,26100.0,33.6486,33.6553,33.615,33.6284,26100.0
2006-03-16 14:40:00,50.02,50.03,50.01,50.01,16200.0,33.6217,33.6284,33.615,33.615,16200.0
2006-03-16 14:45:00,50.01,50.02,49.98,50.01,35800.0,33.615,33.6217,33.5948,33.615,35800.0
2006-03-16 14:50:00,50.01,50.03,50.0,50.03,20000.0,33.615,33.6284,33.6083,33.6284,20000.0
2006-03-16 14:55:00,50.01,50.04,50.01,50.04,24400.0,33.615,33.6352,33.615,33.6352,24400.0
2006-03-16 15:00:00,50.05,50.16,50.05,50.16,17900.0,33.6419,33.7158,33.6419,33.7158,17900.0
2006-03-16 15:05:00,50.16,50.18,50.15,50.16,19400.0,33.7158,33.7293,33.7091,33.7158,19400.0
2006-03-16 15:10:00,50.16,50.21,50.15,50.21,37200.0,33.7158,33.7494,33.7091,33.7494,37200.0
2006-03-16 15:15:00,50.21,50.24,50.16,50.16,35500.0,33.7494,33.7696,33.7158,33.7158,35500.0
2006-03-16 15:20:00,50.16,50.19,50.11,50.19,38400.0,33.7158,33.736,33.6822,33.736,38400.0
2006-03-16 15:25:00,50.19,50.19,50.17,50.18,22700.0,33.736,33.736,33.7225,33.7293,22700.0
2006-03-16 15:30:00,50.17,50.17,50.12,50.16,33000.0,33.7225,33.7225,33.6889,33.7158,33000.0
2006-03-16 15:35:00,50.17,50.17,50.12,50.12,38300.0,33.7225,33.7225,33.6889,33.6889,38300.0
2006-03-16 15:40:00,50.13,50.13,50.05,50.06,249700.0,33.6956,33.6956,33.6419,33.6486,249700.0
2006-03-16 15:45:00,50.06,50.06,50.03,50.04,44600.0,33.6486,33.6486,33.6284,33.6352,44600.0
2006-03-16 15:50:00,50.04,50.04,50.0,50.01,54700.0,33.6352,33.6352,33.6083,33.615,54700.0
2006-03-16 15:55:00,50.0,50.08,50.0,50.08,60500.0,33.6083,33.662,33.6083,33.662,60500.0
2006-03-17 09:30:00,50.28,50.3,50.15,50.24,424100.0,33.7965,33.8099,33.7091,33.7696,424100.0
2006-03-17 09:35:00,50.24,50.36,50.24,50.33,41000.0,33.7696,33.8502,33.7696,33.8301,41000.0
2006-03-17 09:40:00,50.35,50.47,50.34,50.44,17400.0,33.8435,33.9242,33.8368,33.904,17400.0
2006-03-17 09:45:00,50.42,50.5,50.42,50.49,37400.0,33.8906,33.9443,33.8906,33.9376,37400.0
2006-03-17 09:50:00,50.48,50.5,50.42,50.42,19400.0,33.9309,33.9443,33.8906,33.8906,19400.0
2006-03-17 09:55:00,50.47,50.52,50.46,50.51,28700.0,33.9242,33.9578,33.9175,33.9511,28700.0
2006-03-17 10:00:00,50.52,50.57,50.51,50.56,28200.0,33.9578,33.9914,33.9511,33.9847,28200.0
2006-03-17 10:05:00,50.56,50.57,50.51,50.53,87000.0,33.9847,33.9914,33.9511,33.9645,87000.0
2006-03-17 10:10:00,50.55,50.58,50.54,50.58,26800.0,33.978,33.9981,33.9712,33.9981,26800.0
2006-03-17 10:15:00,50.58,50.66,50.58,50.6,39000.0,33.9981,34.0519,33.9981,34.0116,39000.0
2006-03-17 10:20:00,50.6,50.65,50.58,50.61,89200.0,34.0116,34.0452,33.9981,34.0183,89200.0
2006-03-17 10:25:00,50.6,50.62,50.59,50.6,20100.0,34.0116,34.025,34.0048,34.0116,20100.0
2006-03-17 10:30:00,50.59,50.64,50.58,50.62,43700.0,34.0048,34.0385,33.9981,34.025,43700.0
2006-03-17 10:35:00,50.63,50.7,50.63,50.7,16700.0,34.0317,34.0788,34.0317,34.0788,16700.0
2006-03-17 10:40:00,50.7,50.8,50.69,50.77,40600.0,34.0788,34.146,34.0721,34.1258,40600.0
2006-03-17 10:45:00,50.78,50.79,50.71,50.71,16600.0,34.1326,34.1393,34.0855,34.0855,16600.0
2006-03-17 10:50:00,50.71,50.72,50.63,50.71,16700.0,34.0855,34.0922,34.0317,34.0855,16700.0
2006-03-17 10:55:00,50.71,50.73,50.69,50.71,34400.0,34.0855,34.0989,34.0721,34.0855,34400.0
2006-03-17 11:00:00,50.71,50.72,50.65,50.65,39600.0,34.0855,34.0922,34.0452,34.0452,39600.0
2006-03-17 11:05:00,50.67,50.69,50.64,50.67,15100.0,34.0586,34.0721,34.0385,34.0586,15100.0
2006-03-17 11:10:00,50.67,50.69,50.63,50.69,17700.0,34.0586,34.0721,34.0317,34.0721,17700.0
2006-03-17 11:15:00,50.69,50.7,50.69,50.7,126300.0,34.0721,34.0788,34.0721,34.0788,126300.0
2006-03-17 11:20:00,50.67,50.68,50.62,50.63,27500.0,34.0586,34.0653,34.025,34.0317,27500.0
2006-03-17 11:25:00,50.64,50.64,50.59,50.6,41200.0,34.0385,34.0385,34.0048,34.0116,41200.0
2006-03-17 11:30:00,50.6,50.62,50.59,50.6,49100.0,34.0116,34.025,34.0048,34.0116,49100.0
2006-03-17 11:35:00,50.6,50.6,50.57,50.57,14800.0,34.0116,34.0116,33.9914,33.9914,14800.0
2006-03-17 11:40:00,50.57,50.57,50.52,50.53,142600.0,33.9914,33.9914,33.9578,33.9645,142600.0
2006-03-17 11:45:00,50.51,50.53,50.51,50.51,19300.0,33.9511,33.9645,33.9511,33.9511,19300.0
2006-03-17 11:50:00,50.51,50.52,50.41,50.43,166600.0,33.9511,33.9578,33.8839,33.8973,166600.0
2006-03-17 11:55:00,50.44,50.47,50.43,50.45,13900.0,33.904,33.9242,33.8973,33.9107,13900.0
2006-03-17 12:00:00,50.45,50.48,50.44,50.48,65400.0,33.9107,33.9309,33.904,33.9309,65400.0
2006-03-17 12:05:00,50.49,50.51,50.46,50.5,61300.0,33.9376,33.9511,33.9175,33.9443,61300.0
2006-03-17 12:10:00,50.5,50.51,50.46,50.49,60900.0,33.9443,33.9511,33.9175,33.9376,60900.0
2006-03-17 12:15:00,50.5,50.57,50.48,50.57,21700.0,33.9443,33.9914,33.9309,33.9914,21700.0
2006-03-17 12:20:00,50.59,50.7,50.59,50.69,6800.0,34.0048,34.0788,34.0048,34.0721,6800.0
2006-03-17 12:25:00,50.68,50.75,50.67,50.75,5000.0,34.0653,34.1124,34.0586,34.1124,5000.0
2006-03-17 12:30:00,50.74,50.75,50.71,50.72,14600.0,34.1057,34.1124,34.0855,34.0922,14600.0
2006-03-17 12:35:00,50.72,50.74,50.71,50.74,10200.0,34.0922,34.1057,34.0855,34.1057,10200.0
2006-03-17 12:40:00,50.74,50.75,50.74,50.75,5000.0,34.1057,34.1124,34.1057,34.1124,5000.0
2006-03-17 12:45:00,50.74,50.75,50.73,50.73,8500.0,34.1057,34.1124,34.0989,34.0989,8500.0
2006-03-17 12:50:00,50.73,50.73,50.72,50.73,3400.0,34.0989,34.0989,34.0922,34.0989,3400.0
2006-03-17 12:55:00,50.73,50.75,50.73,50.75,30000.0,34.0989,34.1124,34.0989,34.1124,30000.0
2006-03-17 13:00:00,50.74,50.79,50.74,50.77,43200.0,34.1057,34.1393,34.1057,34.1258,43200.0
2006-03-17 13:05:00,50.78,50.78,50.74,50.74,7000.0,34.1326,34.1326,34.1057,34.1057,7000.0
2006-03-17 13:10:00,50.74,50.75,50.74,50.74,5700.0,34.1057,34.1124,34.1057,34.1057,5700.0
2006-03-17 13:15:00,50.74,50.75,50.74,50.74,5300.0,34.1057,34.1124,34.1057,34.1057,5300.0
2006-03-17 13:20:00,50.75,50.75,50.66,50.67,12700.0,34.1124,34.1124,34.0519,34.0586,12700.0
2006-03-17 13:25:00,50.67,50.71,50.67,50.71,9500.0,34.0586,34.0855,34.0586,34.0855,9500.0
2006-03-17 13:30:00,50.71,50.71,50.64,50.64,14700.0,34.0855,34.0855,34.0385,34.0385,14700.0
2006-03-17 13:35:00,50.63,50.64,50.56,50.56,7500.0,34.0317,34.0385,33.9847,33.9847,7500.0
2006-03-17 13:40:00,50.57,50.58,50.51,50.52,9800.0,33.9914,33.9981,33.9511,33.9578,9800.0
2006-03-17 13:45:00,50.52,50.54,50.5,50.54,22100.0,33.9578,33.9712,33.9443,33.9712,22100.0
2006-03-17 13:50:00,50.54,50.55,50.53,50.55,2200.0,33.9712,33.978,33.9645,33.978,2200.0
2006-03-17 13:55:00,50.55,50.56,50.54,50.55,8800.0,33.978,33.9847,33.9712,33.978,8800.0
2006-03-17 14:00:00,50.55,50.61,50.54,50.61,25100.0,33.978,34.0183,33.9712,34.0183,25100.0
2006-03-17 14:05:00,50.61,50.62,50.6,50.61,9100.0,34.0183,34.025,34.0116,34.0183,9100.0
2006-03-17 14:10:00,50.62,50.63,50.6,50.62,234900.0,34.025,34.0317,34.0116,34.025,234900.0
2006-03-17 14:15:00,50.63,50.64,50.62,50.64,4100.0,34.0317,34.0385,34.025,34.0385,4100.0
2006-03-17 14:20:00,50.63,50.67,50.63,50.67,10700.0,34.0317,34.0586,34.0317,34.0586,10700.0
2006-03-17 14:25:00,50.67,50.68,50.65,50.68,11300.0,34.0586,34.0653,34.0452,34.0653,11300.0
2006-03-17 14:30:00,50.68,50.71,50.68,50.7,17500.0,34.0653,34.0855,34.0653,34.0788,17500.0
2006-03-17 14:35:00,50.7,50.71,50.65,50.68,13500.0,34.0788,34.0855,34.0452,34.0653,13500.0
2006-03-17 14:40:00,50.68,50.72,50.66,50.67,10300.0,34.0653,34.0922,34.0519,34.0586,10300.0
2006-03-17 14:45:00,50.67,50.7,50.67,50.7,16500.0,34.0586,34.0788,34.0586,34.0788,16500.0
2006-03-17 14:50:00,50.7,50.71,50.69,50.7,15600.0,34.0788,34.0855,34.0721,34.0788,15600.0
2006-03-17 14:55:00,50.71,50.77,50.71,50.77,39400.0,34.0855,34.1258,34.0855,34.1258,39400.0
2006-03-17 15:00:00,50.77,50.77,50.74,50.77,68200.0,34.1258,34.1258,34.1057,34.1258,68200.0
2006-03-17 15:05:00,50.77,50.78,50.75,50.78,15900.0,34.1258,34.1326,34.1124,34.1326,15900.0
2006-03-17 15:10:00,50.78,50.78,50.77,50.78,22300.0,34.1326,34.1326,34.1258,34.1326,22300.0
2006-03-17 15:15:00,50.78,50.79,50.75,50.76,13200.0,34.1326,34.1393,34.1124,34.1191,13200.0
2006-03-17 15:20:00,50.76,50.78,50.76,50.77,12000.0,34.1191,34.1326,34.1191,34.1258,12000.0
2006-03-17 15:25:00,50.78,50.79,50.77,50.79,15100.0,34.1326,34.1393,34.1258,34.1393,15100.0
2006-03-17 15:30:00,50.79,50.84,50.79,50.83,29400.0,34.1393,34.1729,34.1393,34.1662,29400.0
2006-03-17 15:35:00,50.83,50.91,50.83,50.9,74600.0,34.1662,34.2199,34.1662,34.2132,74600.0
2006-03-17 15:40:00,50.91,50.93,50.9,50.9,11100.0,34.2199,34.2334,34.2132,34.2132,11100.0
2006-03-17 15:45:00,50.91,50.91,50.88,50.9,21800.0,34.2199,34.2199,34.1998,34.2132,21800.0
2006-03-17 15:50:00,50.89,50.92,50.89,50.9,70300.0,34.2065,34.2267,34.2065,34.2132,70300.0
2006-03-17 15:55:00,50.9,50.94,50.88,50.91,103300.0,34.2132,34.2401,34.1998,34.2199,103300.0
2006-03-20 09:30:00,50.31,50.31,50.08,50.22,82300.0,33.8166,33.8166,33.662,33.7561,82300.0
2006-03-20 09:35:00,50.22,50.33,50.17,50.28,100200.0,33.7561,33.8301,33.7225,33.7965,100200.0
2006-03-20 09:40:00,50.28,50.49,50.24,50.33,124300.0,33.7965,33.9376,33.7696,33.8301,124300.0
2006-03-20 09:45:00,50.33,50.39,50.33,50.38,67800.0,33.8301,33.8704,33.8301,33.8637,67800.0
2006-03-20 09:50:00,50.39,50.39,50.32,50.36,42400.0,33.8704,33.8704,33.8234,33.8502,42400.0
2006-03-20 09:55:00,50.36,50.39,50.35,50.35,55600.0,33.8502,33.8704,33.8435,33.8435,55600.0
2006-03-20 10:00:00,50.35,50.62,50.35,50.46,1051300.0,33.8435,34.025,33.8435,33.9175,1051300.0
2006-03-20 10:05:00,50.45,50.45,50.35,50.39,209000.0,33.9107,33.9107,33.8435,33.8704,209000.0
2006-03-20 10:10:00,50.38,50.42,50.37,50.4,49600.0,33.8637,33.8906,33.857,33.8771,49600.0
2006-03-20 10:15:00,50.4,50.43,50.4,50.4,52200.0,33.8771,33.8973,33.8771,33.8771,52200.0
2006-03-20 10:20:00,50.41,50.42,50.4,50.4,16800.0,33.8839,33.8906,33.8771,33.8771,16800.0
2006-03-20 10:25:00,50.4,50.41,50.39,50.39,59100.0,33.8771,33.8839,33.8704,33.8704,59100.0
2006-03-20 10:30:00,50.4,50.43,50.35,50.35,102300.0,33.8771,33.8973,33.8435,33.8435,102300.0
2006-03-20 10:35:00,50.35,50.44,50.35,50.43,47900.0,33.8435,33.904,33.8435,33.8973,47900.0
2006-03-20 10:40:00,50.43,50.45,50.35,50.36,38200.0,33.8973,33.9107,33.8435,33.8502,38200.0
2006-03-20 10:45:00,50.34,50.36,50.28,50.29,43800.0,33.8368,33.8502,33.7965,33.8032,43800.0
2006-03-20 10:50:00,50.29,50.32,50.29,50.31,51400.0,33.8032,33.8234,33.8032,33.8166,51400.0
2006-03-20 10:55:00,50.31,50.38,50.3,50.37,64800.0,33.8166,33.8637,33.8099,33.857,64800.0
2006-03-20 11:00:00,50.38,50.45,50.38,50.43,29100.0,33.8637,33.9107,33.8637,33.8973,29100.0
2006-03-20 11:05:00,50.43,50.43,50.39,50.41,38800.0,33.8973,33.8973,33.8704,33.8839,38800.0
2006-03-20 11:10:00,50.41,50.46,50.39,50.45,85500.0,33.8839,33.9175,33.8704,33.9107,85500.0
2006-03-20 11:15:00,50.45,50.46,50.43,50.45,69600.0,33.9107,33.9175,33.8973,33.9107,69600.0
2006-03-20 11:20:00,50.45,50.46,50.36,50.37,58800.0,33.9107,33.9175,33.8502,33.857,58800.0
2006-03-20 11:25:00,50.37,50.4,50.37,50.39,54600.0,33.857,33.8771,33.857,33.8704,54600.0
2006-03-20 11:30:00,50.39,50.4,50.37,50.4,43800.0,33.8704,33.8771,33.857,33.8771,43800.0
2006-03-20 11:35:00,50.4,50.41,50.39,50.4,32900.0,33.8771,33.8839,33.8704,33.8771,32900.0
2006-03-20 11:40:00,50.41,50.44,50.4,50.44,25600.0,33.8839,33.904,33.8771,33.904,25600.0
2006-03-20 11:45:00,50.44,50.49,50.43,50.47,39200.0,33.904,33.9376,33.8973,33.9242,39200.0
2006-03-20 11:50:00,50.47,50.51,50.44,50.51,45000.0,33.9242,33.9511,33.904,33.9511,45000.0
2006-03-20 11:55:00,50.51,50.52,50.5,50.51,40000.0,33.9511,33.9578,33.9443,33.9511,40000.0
2006-03-20 12:00:00,50.51,50.51,50.5,50.51,46800.0,33.9511,33.9511,33.9443,33.9511,46800.0
2006-03-20 12:05:00,50.51,50.51,50.49,50.49,64600.0,33.9511,33.9511,33.9376,33.9376,64600.0
2006-03-20 12:10:00,50.5,50.5,50.44,50.48,9600.0,33.9443,33.9443,33.904,33.9309,9600.0
2006-03-20 12:15:00,50.48,50.48,50.45,50.46,6700.0,33.9309,33.9309,33.9107,33.9175,6700.0
2006-03-20 12:20:00,50.47,50.48,50.46,50.47,47800.0,33.9242,33.9309,33.9175,33.9242,47800.0
2006-03-20 12:25:00,50.47,50.48,50.47,50.47,67500.0,33.9242,33.9309,33.9242,33.9242,67500.0
2006-03-20 12:30:00,50.48,50.53,50.48,50.53,31700.0,33.9309,33.9645,33.9309,33.9645,31700.0
2006-03-20 12:35:00,50.53,50.53,50.52,50.53,7600.0,33.9645,33.9645,33.9578,33.9645,7600.0
2006-03-20 12:40:00,50.52,50.52,50.49,50.49,20100.0,33.9578,33.9578,33.9376,33.9376,20100.0
2006-03-20 12:45:00,50.49,50.5,50.48,50.5,53000.0,33.9376,33.9443,33.9309,33.9443,53000.0
2006-03-20 12:50:00,50.5,50.5,50.49,50.49,29000.0,33.9443,33.9443,33.9376,33.9376,29000.0
2006-03-20 12:55:00,50.49,50.49,50.44,50.45,9000.0,33.9376,33.9376,33.904,33.9107,9000.0
2006-03-20 13:00:00,50.46,50.46,50.43,50.43,50200.0,33.9175,33.9175,33.8973,33.8973,50200.0
2006-03-20 13:05:00,50.44,50.46,50.43,50.45,33500.0,33.904,33.9175,33.8973,33.9107,33500.0
2006-03-20 13:10:00,50.45,50.46,50.44,50.45,86600.0,33.9107,33.9175,33.904,33.9107,86600.0
2006-03-20 13:15:00,50.45,50.45,50.44,50.45,37600.0,33.9107,33.9107,33.904,33.9107,37600.0
2006-03-20 13:20:00,50.45,50.45,50.43,50.44,28100.0,33.9107,33.9107,33.8973,33.904,28100.0
2006-03-20 13:25:00,50.44,50.45,50.44,50.45,5400.0,33.904,33.9107,33.904,33.9107,5400.0
2006-03-20 13:30:00,50.44,50.44,50.42,50.42,7100.0,33.904,33.904,33.8906,33.8906,7100.0
2006-03-20 13:35:00,50.42,50.44,50.42,50.43,17200.0,33.8906,33.904,33.8906,33.8973,17200.0
2006-03-20 13:40:00,50.44,50.45,50.43,50.43,9000.0,33.904,33.9107,33.8973,33.8973,9000.0
2006-03-20 13:45:00,50.43,50.43,50.41,50.42,13100.0,33.8973,33.8973,33.8839,33.8906,13100.0
2006-03-20 13:50:00,50.43,50.43,50.39,50.4,21400.0,33.8973,33.8973,33.8704,33.8771,21400.0
2006-03-20 13:55:00,50.4,50.4,50.39,50.39,21500.0,33.8771,33.8771,33.8704,33.8704,21500.0
2006-03-20 14:00:00,50.4,50.4,50.36,50.37,21800.0,33.8771,33.8771,33.8502,33.857,21800.0
2006-03-20 14:05:00,50.36,50.4,50.36,50.39,10700.0,33.8502,33.8771,33.8502,33.8704,10700.0
2006-03-20 14:10:00,50.39,50.39,50.36,50.36,9900.0,33.8704,33.8704,33.8502,33.8502,9900.0
2006-03-20 14:15:00,50.35,50.35,50.29,50.3,32500.0,33.8435,33.8435,33.8032,33.8099,32500.0
2006-03-20 14:20:00,50.3,50.3,50.15,50.16,49400.0,33.8099,33.8099,33.7091,33.7158,49400.0
2006-03-20 14:25:00,50.16,50.24,50.16,50.2,44900.0,33.7158,33.7696,33.7158,33.7427,44900.0
2006-03-20 14:30:00,50.18,50.2,50.17,50.18,12900.0,33.7293,33.7427,33.7225,33.7293,12900.0
2006-03-20 14:35:00,50.19,50.22,50.19,50.2,38100.0,33.736,33.7561,33.736,33.7427,38100.0
2006-03-20 14:40:00,50.2,50.2,50.19,50.2,30200.0,33.7427,33.7427,33.736,33.7427,30200.0
2006-03-20 14:45:00,50.2,50.22,50.19,50.22,16300.0,33.7427,33.7561,33.736,33.7561,16300.0
2006-03-20 14:50:00,50.23,50.23,50.21,50.22,29400.0,33.7629,33.7629,33.7494,33.7561,29400.0
2006-03-20 14:55:00,50.22,50.22,50.19,50.21,22500.0,33.7561,33.7561,33.736,33.7494,22500.0
2006-03-20 15:00:00,50.21,50.22,50.18,50.21,45300.0,33.7494,33.7561,33.7293,33.7494,45300.0
2006-03-20 15:05:00,50.21,50.32,50.21,50.32,14300.0,33.7494,33.8234,33.7494,33.8234,14300.0
2006-03-20 15:10:00,50.33,50.33,50.29,50.31,14500.0,33.8301,33.8301,33.8032,33.8166,14500.0
2006-03-20 15:15:00,50.31,50.31,50.25,50.25,14100.0,33.8166,33.8166,33.7763,33.7763,14100.0
2006-03-20 15:20:00,50.26,50.26,50.23,50.24,36300.0,33.783,33.783,33.7629,33.7696,36300.0
2006-03-20 15:25:00,50.23,50.26,50.22,50.26,66800.0,33.7629,33.783,33.7561,33.783,66800.0
2006-03-20 15:30:00,50.26,50.26,50.24,50.24,63200.0,33.783,33.783,33.7696,33.7696,63200.0
2006-03-20 15:35:00,50.25,50.27,50.24,50.27,30000.0,33.7763,33.7898,33.7696,33.7898,30000.0
2006-03-20 15:40:00,50.25,50.26,50.2,50.24,41000.0,33.7763,33.783,33.7427,33.7696,41000.0
2006-03-20 15:45:00,50.23,50.24,50.2,50.24,48600.0,33.7629,33.7696,33.7427,33.7696,48600.0
2006-03-20 15:50:00,50.24,50.28,50.23,50.25,46100.0,33.7696,33.7965,33.7629,33.7763,46100.0
2006-03-20 15:55:00,50.24,50.26,50.24,50.25,37900.0,33.7696,33.783,33.7696,33.7763,37900.0
2006-03-21 09:30:00,50.0,50.0,50.0,50.0,0.0,33.6083,33.6083,33.6083,33.6083,0.0
2006-03-21 09:35:00,49.95,50.01,49.95,49.97,284700.0,33.5747,33.615,33.5747,33.5881,284700.0
2006-03-21 09:40:00,49.97,50.04,49.96,50.0,89400.0,33.5881,33.6352,33.5814,33.6083,89400.0
2006-03-21 09:45:00,50.01,50.01,49.96,49.99,61800.0,33.615,33.615,33.5814,33.6015,61800.0
2006-03-21 09:50:00,49.99,50.0,49.97,50.0,30300.0,33.6015,33.6083,33.5881,33.6083,30300.0
2006-03-21 09:55:00,49.99,50.03,49.99,50.0,35100.0,33.6015,33.6284,33.6015,33.6083,35100.0
2006-03-21 10:00:00,50.0,50.04,49.99,50.03,38600.0,33.6083,33.6352,33.6015,33.6284,38600.0
2006-03-21 10:05:00,50.03,50.04,49.99,50.0,76500.0,33.6284,33.6352,33.6015,33.6083,76500.0
2006-03-21 10:10:00,50.0,50.0,49.97,49.97,39200.0,33.6083,33.6083,33.5881,33.5881,39200.0
2006-03-21 10:15:00,49.96,49.97,49.93,49.93,30100.0,33.5814,33.5881,33.5612,33.5612,30100.0
2006-03-21 10:20:00,49.94,49.95,49.9,49.92,73600.0,33.5679,33.5747,33.541,33.5545,73600.0
2006-03-21 10:25:00,49.93,49.97,49.92,49.94,46000.0,33.5612,33.5881,33.5545,33.5679,46000.0
2006-03-21 10:30:00,49.97,50.0,49.95,49.95,80900.0,33.5881,33.6083,33.5747,33.5747,80900.0
2006-03-21 10:35:00,49.95,49.97,49.95,49.95,101500.0,33.5747,33.5881,33.5747,33.5747,101500.0
2006-03-21 10:40:00,49.95,49.97,49.93,49.95,36100.0,33.5747,33.5881,33.5612,33.5747,36100.0
2006-03-21 10:45:00,49.94,49.94,49.82,49.82,58200.0,33.5679,33.5679,33.4873,33.4873,58200.0
2006-03-21 10:50:00,49.82,49.82,49.73,49.73,66100.0,33.4873,33.4873,33.4268,33.4268,66100.0
2006-03-21 10:55:00,49.72,49.78,49.71,49.75,29300.0,33.4201,33.4604,33.4133,33.4402,29300.0
2006-03-21 11:00:00,49.75,49.85,49.75,49.85,45600.0,33.4402,33.5074,33.4402,33.5074,45600.0
2006-03-21 11:05:00,49.86,49.93,49.86,49.88,63900.0,33.5142,33.5612,33.5142,33.5276,63900.0
2006-03-21 11:10:00,49.88,49.89,49.8,49.83,70600.0,33.5276,33.5343,33.4738,33.494,70600.0
2006-03-21 11:15:00,49.83,49.84,49.81,49.81,19700.0,33.494,33.5007,33.4806,33.4806,19700.0
2006-03-21 11:20:00,49.82,49.89,49.82,49.89,9600.0,33.4873,33.5343,33.4873,33.5343,9600.0
2006-03-21 11:25:00,49.89,49.9,49.88,49.89,21600.0,33.5343,33.541,33.5276,33.5343,21600.0
2006-03-21 11:30:00,49.88,49.9,49.87,49.89,25600.0,33.5276,33.541,33.5209,33.5343,25600.0
2006-03-21 11:35:00,49.89,49.89,49.79,49.83,58300.0,33.5343,33.5343,33.4671,33.494,58300.0
2006-03-21 11:40:00,49.82,49.85,49.8,49.83,52700.0,33.4873,33.5074,33.4738,33.494,52700.0
2006-03-21 11:45:00,49.84,49.84,49.8,49.8,42800.0,33.5007,33.5007,33.4738,33.4738,42800.0
2006-03-21 11:50:00,49.8,49.81,49.7,49.71,56000.0,33.4738,33.4806,33.4066,33.4133,56000.0
2006-03-21 11:55:00,49.71,49.73,49.71,49.73,16900.0,33.4133,33.4268,33.4133,33.4268,16900.0
2006-03-21 12:00:00,49.74,49.79,49.72,49.77,39300.0,33.4335,33.4671,33.4201,33.4537,39300.0
2006-03-21 12:05:00,49.76,49.79,49.76,49.77,20100.0,33.4469,33.4671,33.4469,33.4537,20100.0
2006-03-21 12:10:00,49.77,49.82,49.77,49.81,35400.0,33.4537,33.4873,33.4537,33.4806,35400.0
2006-03-21 12:15:00,49.81,49.82,49.78,49.79,57600.0,33.4806,33.4873,33.4604,33.4671,57600.0
2006-03-21 12:20:00,49.79,49.79,49.73,49.74,18800.0,33.4671,33.4671,33.4268,33.4335,18800.0
2006-03-21 12:25:00,49.74,49.75,49.74,49.75,9300.0,33.4335,33.4402,33.4335,33.4402,9300.0
2006-03-21 12:30:00,49.74,49.75,49.72,49.74,17000.0,33.4335,33.4402,33.4201,33.4335,17000.0
2006-03-21 12:35:00,49.74,49.74,49.73,49.73,22900.0,33.4335,33.4335,33.4268,33.4268,22900.0
2006-03-21 12:40:00,49.73,49.74,49.72,49.73,23100.0,33.4268,33.4335,33.4201,33.4268,23100.0
2006-03-21 12:45:00,49.73,49.73,49.72,49.72,18100.0,33.4268,33.4268,33.4201,33.4201,18100.0
2006-03-21 12:50:00,49.73,49.75,49.69,49.7,59200.0,33.4268,33.4402,33.3999,33.4066,59200.0
2006-03-21 12:55:00,49.71,49.76,49.68,49.76,39900.0,33.4133,33.4469,33.3932,33.4469,39900.0
2006-03-21 13:00:00,49.76,49.76,49.69,49.72,12700.0,33.4469,33.4469,33.3999,33.4201,12700.0
2006-03-21 13:05:00,49.72,49.72,49.71,49.72,4900.0,33.4201,33.4201,33.4133,33.4201,4900.0
2006-03-21 13:10:00,49.72,49.76,49.71,49.76,12500.0,33.4201,33.4469,33.4133,33.4469,12500.0
2006-03-21 13:15:00,49.76,49.76,49.72,49.74,8300.0,33.4469,33.4469,33.4201,33.4335,8300.0
2006-03-21 13:20:00,49.75,49.75,49.74,49.74,11100.0,33.4402,33.4402,33.4335,33.4335,11100.0
2006-03-21 13:25:00,49.74,49.75,49.73,49.75,5800.0,33.4335,33.4402,33.4268,33.4402,5800.0
2006-03-21 13:30:00,49.75,49.75,49.73,49.73,9100.0,33.4402,33.4402,33.4268,33.4268,9100.0
2006-03-21 13:35:00,49.73,49.74,49.68,49.69,9300.0,33.4268,33.4335,33.3932,33.3999,9300.0
2006-03-21 13:40:00,49.69,49.7,49.63,49.64,21700.0,33.3999,33.4066,33.3596,33.3663,21700.0
2006-03-21 13:45:00,49.63,49.64,49.57,49.57,25900.0,33.3596,33.3663,33.3192,33.3192,25900.0
2006-03-21 13:50:00,49.58,49.59,49.54,49.54,33100.0,33.326,33.3327,33.2991,33.2991,33100.0
2006-03-21 13:55:00,49.54,49.54,49.5,49.5,35800.0,33.2991,33.2991,33.2722,33.2722,35800.0
2006-03-21 14:00:00,49.5,49.51,49.45,49.48,65100.0,33.2722,33.2789,33.2386,33.2587,65100.0
2006-03-21 14:05:00,49.48,49.49,49.42,49.42,35600.0,33.2587,33.2655,33.2184,33.2184,35600.0
2006-03-21 14:10:00,49.43,49.44,49.33,49.35,52600.0,33.2251,33.2319,33.1579,33.1714,52600.0
2006-03-21 14:15:00,49.35,49.36,49.3,49.36,55500.0,33.1714,33.1781,33.1378,33.1781,55500.0
2006-03-21 14:20:00,49.36,49.4,49.35,49.36,47300.0,33.1781,33.205,33.1714,33.1781,47300.0
2006-03-21 14:25:00,49.35,49.36,49.32,49.36,30900.0,33.1714,33.1781,33.1512,33.1781,30900.0
2006-03-21 14:30:00,49.37,49.38,49.34,49.37,32600.0,33.1848,33.1915,33.1646,33.1848,32600.0
2006-03-21 14:35:00,49.36,49.37,49.34,49.35,54600.0,33.1781,33.1848,33.1646,33.1714,54600.0
2006-03-21 14:40:00,49.36,49.4,49.36,49.4,40600.0,33.1781,33.205,33.1781,33.205,40600.0
2006-03-21 14:45:00,49.39,49.5,49.39,49.48,32900.0,33.1982,33.2722,33.1982,33.2587,32900.0
2006-03-21 14:50:00,49.49,49.53,49.45,49.49,31800.0,33.2655,33.2923,33.2386,33.2655,31800.0
2006-03-21 14:55:00,49.49,49.5,49.47,49.48,54000.0,33.2655,33.2722,33.252,33.2587,54000.0
2006-03-21 15:00:00,49.47,49.57,49.46,49.57,30400.0,33.252,33.3192,33.2453,33.3192,30400.0
2006-03-21 15:05:00,49.56,49.59,49.55,49.58,33400.0,33.3125,33.3327,33.3058,33.326,33400.0
2006-03-21 15:10:00,49.57,49.58,49.52,49.52,96800.0,33.3192,33.326,33.2856,33.2856,96800.0
2006-03-21 15:15:00,49.52,49.55,49.5,49.52,35600.0,33.2856,33.3058,33.2722,33.2856,35600.0
2006-03-21 15:20:00,49.52,49.53,49.48,49.49,61100.0,33.2856,33.2923,33.2587,33.2655,61100.0
2006-03-21 15:25:00,49.49,49.5,49.47,49.5,36300.0,33.2655,33.2722,33.252,33.2722,36300.0
2006-03-21 15:30:00,49.48,49.51,49.48,49.49,24000.0,33.2587,33.2789,33.2587,33.2655,24000.0
2006-03-21 15:35:00,49.5,49.51,49.49,49.5,29500.0,33.2722,33.2789,33.2655,33.2722,29500.0
2006-03-21 15:40:00,49.5,49.57,49.49,49.5,119500.0,33.2722,33.3192,33.2655,33.2722,119500.0
2006-03-21 15:45:00,49.5,49.5,49.48,49.49,83000.0,33.2722,33.2722,33.2587,33.2655,83000.0
2006-03-21 15:50:00,49.5,49.5,49.44,49.49,88700.0,33.2722,33.2722,33.2319,33.2655,88700.0
2006-03-21 15:55:00,49.5,49.5,49.48,49.5,108100.0,33.2722,33.2722,33.2587,33.2722,108100.0
2006-03-22 09:30:00,48.05,49.99,48.05,49.94,117500.0,32.2975,33.6015,32.2975,33.5679,117500.0
2006-03-22 09:35:00,49.92,49.95,49.85,49.91,39600.0,33.5545,33.5747,33.5074,33.5478,39600.0
2006-03-22 09:40:00,49.91,49.91,49.89,49.89,46900.0,33.5478,33.5478,33.5343,33.5343,46900.0
2006-03-22 09:45:00,49.89,49.9,49.85,49.89,62200.0,33.5343,33.541,33.5074,33.5343,62200.0
2006-03-22 09:50:00,49.89,49.91,49.8,49.8,48200.0,33.5343,33.5478,33.4738,33.4738,48200.0
2006-03-22 09:55:00,49.8,49.89,49.77,49.86,41800.0,33.4738,33.5343,33.4537,33.5142,41800.0
2006-03-22 10:00:00,49.86,49.9,49.83,49.84,59900.0,33.5142,33.541,33.494,33.5007,59900.0
2006-03-22 10:05:00,49.85,49.88,49.8,49.81,25000.0,33.5074,33.5276,33.4738,33.4806,25000.0
2006-03-22 10:10:00,49.82,49.85,49.8,49.82,39900.0,33.4873,33.5074,33.4738,33.4873,39900.0
2006-03-22 10:15:00,49.84,49.86,49.8,49.84,51800.0,33.5007,33.5142,33.4738,33.5007,51800.0
2006-03-22 10:20:00,49.84,49.85,49.8,49.83,44300.0,33.5007,33.5074,33.4738,33.494,44300.0
2006-03-22 10:25:00,49.83,49.84,49.76,49.78,36800.0,33.494,33.5007,33.4469,33.4604,36800.0
2006-03-22 10:30:00,49.78,49.83,49.77,49.77,63400.0,33.4604,33.494,33.4537,33.4537,63400.0
2006-03-22 10:35:00,49.77,49.8,49.76,49.79,37000.0,33.4537,33.4738,33.4469,33.4671,37000.0
2006-03-22 10:40:00,49.79,49.79,49.76,49.79,76400.0,33.4671,33.4671,33.4469,33.4671,76400.0
2006-03-22 10:45:00,49.79,49.83,49.79,49.81,51700.0,33.4671,33.494,33.4671,33.4806,51700.0
2006-03-22 10:50:00,49.81,49.81,49.79,49.8,34800.0,33.4806,33.4806,33.4671,33.4738,34800.0
2006-03-22 10:55:00,49.8,49.81,49.76,49.77,27200.0,33.4738,33.4806,33.4469,33.4537,27200.0
2006-03-22 11:00:00,49.77,49.82,49.76,49.78,31700.0,33.4537,33.4873,33.4469,33.4604,31700.0
2006-03-22 11:05:00,49.76,49.79,49.67,49.79,66900.0,33.4469,33.4671,33.3865,33.4671,66900.0
2006-03-22 11:10:00,49.78,49.81,49.74,49.75,39100.0,33.4604,33.4806,33.4335,33.4402,39100.0
2006-03-22 11:15:00,49.75,49.82,49.74,49.81,34600.0,33.4402,33.4873,33.4335,33.4806,34600.0
2006-03-22 11:20:00,49.81,49.82,49.8,49.82,12700.0,33.4806,33.4873,33.4738,33.4873,12700.0
2006-03-22 11:25:00,49.82,49.84,49.79,49.8,63000.0,33.4873,33.5007,33.4671,33.4738,63000.0
2006-03-22 11:30:00,49.81,49.81,49.78,49.78,21800.0,33.4806,33.4806,33.4604,33.4604,21800.0
2006-03-22 11:35:00,49.78,49.8,49.76,49.76,59000.0,33.4604,33.4738,33.4469,33.4469,59000.0
2006-03-22 11:40:00,49.76,49.77,49.76,49.77,14100.0,33.4469,33.4537,33.4469,33.4537,14100.0
2006-03-22 11:45:00,49.77,49.77,49.75,49.76,74900.0,33.4537,33.4537,33.4402,33.4469,74900.0
2006-03-22 11:50:00,49.76,49.76,49.75,49.76,28600.0,33.4469,33.4469,33.4402,33.4469,28600.0
2006-03-22 11:55:00,49.76,49.85,49.76,49.79,51200.0,33.4469,33.5074,33.4469,33.4671,51200.0
2006-03-22 12:00:00,49.79,49.85,49.79,49.83,44600.0,33.4671,33.5074,33.4671,33.494,44600.0
2006-03-22 12:05:00,49.84,49.89,49.83,49.85,89100.0,33.5007,33.5343,33.494,33.5074,89100.0
2006-03-22 12:10:00,49.85,49.9,49.85,49.87,17100.0,33.5074,33.541,33.5074,33.5209,17100.0
2006-03-22 12:15:00,49.88,49.89,49.87,49.88,21600.0,33.5276,33.5343,33.5209,33.5276,21600.0
2006-03-22 12:20:00,49.88,49.9,49.88,49.89,27900.0,33.5276,33.541,33.5276,33.5343,27900.0
2006-03-22 12:25:00,49.89,49.9,49.85,49.85,25700.0,33.5343,33.541,33.5074,33.5074,25700.0
2006-03-22 12:30:00,49.85,49.86,49.83,49.83,18700.0,33.5074,33.5142,33.494,33.494,18700.0
2006-03-22 12:35:00,49.84,49.85,49.83,49.84,11900.0,33.5007,33.5074,33.494,33.5007,11900.0
2006-03-22 12:40:00,49.85,49.87,49.7,49.73,73900.0,33.5074,33.5209,33.4066,33.4268,73900.0
2006-03-22 12:45:00,49.73,49.82,49.72,49.79,7700.0,33.4268,33.4873,33.4201,33.4671,7700.0
2006-03-22 12:50:00,49.78,49.81,49.78,49.79,6700.0,33.4604,33.4806,33.4604,33.4671,6700.0
2006-03-22 12:55:00,49.8,49.8,49.79,49.8,4800.0,33.4738,33.4738,33.4671,33.4738,4800.0
2006-03-22 13:00:00,49.8,49.81,49.76,49.77,9800.0,33.4738,33.4806,33.4469,33.4537,9800.0
2006-03-22 13:05:00,49.77,49.82,49.77,49.82,10800.0,33.4537,33.4873,33.4537,33.4873,10800.0
2006-03-22 13:10:00,49.82,49.82,49.78,49.79,22300.0,33.4873,33.4873,33.4604,33.4671,22300.0
2006-03-22 13:15:00,49.8,49.8,49.78,49.78,10900.0,33.4738,33.4738,33.4604,33.4604,10900.0
2006-03-22 13:20:00,49.79,49.8,49.78,49.79,56500.0,33.4671,33.4738,33.4604,33.4671,56500.0
2006-03-22 13:25:00,49.79,49.8,49.78,49.8,17300.0,33.4671,33.4738,33.4604,33.4738,17300.0
2006-03-22 13:30:00,49.79,49.84,49.77,49.78,29400.0,33.4671,33.5007,33.4537,33.4604,29400.0
2006-03-22 13:35:00,49.78,49.84,49.78,49.79,48300.0,33.4604,33.5007,33.4604,33.4671,48300.0
2006-03-22 13:40:00,49.79,49.8,49.78,49.8,20700.0,33.4671,33.4738,33.4604,33.4738,20700.0
2006-03-22 13:45:00,49.8,49.84,49.79,49.84,11500.0,33.4738,33.5007,33.4671,33.5007,11500.0
2006-03-22 13:50:00,49.83,49.89,49.83,49.88,41500.0,33.494,33.5343,33.494,33.5276,41500.0
2006-03-22 13:55:00,49.88,49.9,49.87,49.9,29900.0,33.5276,33.541,33.5209,33.541,29900.0
2006-03-22 14:00:00,49.9,49.94,49.89,49.93,27600.0,33.541,33.5679,33.5343,33.5612,27600.0
2006-03-22 14:05:00,49.95,49.97,49.94,49.96,32000.0,33.5747,33.5881,33.5679,33.5814,32000.0
2006-03-22 14:10:00,49.96,49.96,49.85,49.89,31100.0,33.5814,33.5814,33.5074,33.5343,31100.0
2006-03-22 14:15:00,49.89,49.93,49.86,49.91,17200.0,33.5343,33.5612,33.5142,33.5478,17200.0
2006-03-22 14:20:00,49.91,49.93,49.91,49.93,7500.0,33.5478,33.5612,33.5478,33.5612,7500.0
2006-03-22 14:25:00,49.93,49.93,49.87,49.87,17500.0,33.5612,33.5612,33.5209,33.5209,17500.0
2006-03-22 14:30:00,49.88,49.9,49.87,49.89,8200.0,33.5276,33.541,33.5209,33.5343,8200.0
2006-03-22 14:35:00,49.9,49.9,49.87,49.88,16700.0,33.541,33.541,33.5209,33.5276,16700.0
2006-03-22 14:40:00,49.87,49.9,49.87,49.88,26600.0,33.5209,33.541,33.5209,33.5276,26600.0
2006-03-22 14:45:00,49.89,49.94,49.88,49.88,57500.0,33.5343,33.5679,33.5276,33.5276,57500.0
2006-03-22 14:50:00,49.88,49.99,49.88,49.96,29700.0,33.5276,33.6015,33.5276,33.5814,29700.0
2006-03-22 14:55:00,49.95,49.97,49.88,49.88,26900.0,33.5747,33.5881,33.5276,33.5276,26900.0
2006-03-22 15:00:00,49.87,49.89,49.84,49.87,20200.0,33.5209,33.5343,33.5007,33.5209,20200.0
2006-03-22 15:05:00,49.87,49.9,49.85,49.9,15200.0,33.5209,33.541,33.5074,33.541,15200.0
2006-03-22 15:10:00,49.89,49.89,49.82,49.83,21400.0,33.5343,33.5343,33.4873,33.494,21400.0
2006-03-22 15:15:00,49.83,49.9,49.82,49.9,54000.0,33.494,33.541,33.4873,33.541,54000.0
2006-03-22 15:20:00,49.9,49.9,49.86,49.89,50300.0,33.541,33.541,33.5142,33.5343,50300.0
2006-03-22 15:25:00,49.89,49.93,49.86,49.9,32500.0,33.5343,33.5612,33.5142,33.541,32500.0
2006-03-22 15:30:00,49.91,50.0,49.91,50.0,30200.0,33.5478,33.6083,33.5478,33.6083,30200.0
2006-03-22 15:35:00,50.0,50.02,49.98,50.0,71700.0,33.6083,33.6217,33.5948,33.6083,71700.0
2006-03-22 15:40:00,50.0,50.07,49.99,50.02,119700.0,33.6083,33.6553,33.6015,33.6217,119700.0
2006-03-22 15:45:00,50.03,50.09,50.02,50.07,48100.0,33.6284,33.6688,33.6217,33.6553,48100.0
2006-03-22 15:50:00,50.07,50.1,50.04,50.05,56100.0,33.6553,33.6755,33.6352,33.6419,56100.0
2006-03-22 15:55:00,50.03,50.04,49.9,50.02,99700.0,33.6284,33.6352,33.541,33.6217,99700.0
2006-03-23 09:30:00,48.5,48.8,48.1,48.2,611100.0,32.6,32.8017,32.3312,32.3984,611100.0
2006-03-23 09:35:00,48.2,48.4,48.12,48.22,391500.0,32.3984,32.5328,32.3446,32.4118,391500.0
2006-03-23 09:40:00,48.21,48.22,47.97,48.15,581300.0,32.4051,32.4118,32.2438,32.3648,581300.0
2006-03-23 09:45:00,48.14,48.22,48.02,48.08,314600.0,32.358,32.4118,32.2774,32.3177,314600.0
2006-03-23 09:50:00,48.08,48.15,48.06,48.07,337400.0,32.3177,32.3648,32.3043,32.311,337400.0
2006-03-23 09:55:00,48.06,48.14,48.02,48.04,620200.0,32.3043,32.358,32.2774,32.2908,620200.0
2006-03-23 10:00:00,48.04,48.07,47.8,47.81,475000.0,32.2908,32.311,32.1295,32.1362,475000.0
2006-03-23 10:05:00,47.82,48.0,47.8,47.97,297000.0,32.1429,32.2639,32.1295,32.2438,297000.0
2006-03-23 10:10:00,47.97,48.1,47.96,48.0,508600.0,32.2438,32.3312,32.237,32.2639,508600.0
2006-03-23 10:15:00,48.0,48.05,47.94,48.0,515200.0,32.2639,32.2975,32.2236,32.2639,515200.0
2006-03-23 10:20:00,47.99,48.05,47.98,47.98,263700.0,32.2572,32.2975,32.2505,32.2505,263700.0
2006-03-23 10:25:00,47.99,48.04,47.83,47.84,209900.0,32.2572,32.2908,32.1497,32.1564,209900.0
2006-03-23 10:30:00,47.84,47.88,47.64,47.66,383300.0,32.1564,32.1833,32.022,32.0354,383300.0
2006-03-23 10:35:00,47.65,47.89,47.63,47.67,351400.0,32.0287,32.19,32.0152,32.0421,351400.0
2006-03-23 10:40:00,47.67,47.7,47.6,47.6,261200.0,32.0421,32.0623,31.9951,31.9951,261200.0
2006-03-23 10:45:00,47.6,47.6,47.45,47.47,303700.0,31.9951,31.9951,31.8942,31.9077,303700.0
2006-03-23 10:50:00,47.48,47.65,47.41,47.47,282600.0,31.9144,32.0287,31.8674,31.9077,282600.0
2006-03-23 10:55:00,47.46,47.48,47.31,47.32,153200.0,31.901,31.9144,31.8001,31.8069,153200.0
2006-03-23 11:00:00,47.33,47.4,47.29,47.35,244000.0,31.8136,31.8606,31.7867,31.827,244000.0
2006-03-23 11:05:00,47.38,47.42,47.32,47.36,145800.0,31.8472,31.8741,31.8069,31.8337,145800.0
2006-03-23 11:10:00,47.35,47.49,47.35,47.43,235200.0,31.827,31.9211,31.827,31.8808,235200.0
2006-03-23 11:15:00,47.43,47.53,47.41,47.53,348200.0,31.8808,31.948,31.8674,31.948,348200.0
2006-03-23 11:20:00,47.52,47.6,47.46,47.48,181000.0,31.9413,31.9951,31.901,31.9144,181000.0
2006-03-23 11:25:00,47.48,47.5,47.32,47.43,160800.0,31.9144,31.9279,31.8069,31.8808,160800.0
2006-03-23 11:30:00,47.43,47.46,47.33,47.34,64800.0,31.8808,31.901,31.8136,31.8203,64800.0
2006-03-23 11:35:00,47.34,47.44,47.33,47.4,66500.0,31.8203,31.8875,31.8136,31.8606,66500.0
2006-03-23 11:40:00,47.4,47.44,47.4,47.44,73800.0,31.8606,31.8875,31.8606,31.8875,73800.0
2006-03-23 11:45:00,47.44,47.46,47.41,47.45,51200.0,31.8875,31.901,31.8674,31.8942,51200.0
2006-03-23 11:50:00,47.45,47.51,47.45,47.47,191500.0,31.8942,31.9346,31.8942,31.9077,191500.0
2006-03-23 11:55:00,47.46,47.49,47.46,47.49,80800.0,31.901,31.9211,31.901,31.9211,80800.0
2006-03-23 12:00:00,47.49,47.62,47.48,47.61,472500.0,31.9211,32.0085,31.9144,32.0018,472500.0
2006-03-23 12:05:00,47.59,47.6,47.56,47.57,480500.0,31.9883,31.9951,31.9682,31.9749,480500.0
2006-03-23 12:10:00,47.56,47.59,47.55,47.58,107400.0,31.9682,31.9883,31.9615,31.9816,107400.0
2006-03-23 12:15:00,47.59,47.6,47.53,47.53,44100.0,31.9883,31.9951,31.948,31.948,44100.0
2006-03-23 12:20:00,47.54,47.6,47.54,47.57,83100.0,31.9547,31.9951,31.9547,31.9749,83100.0
2006-03-23 12:25:00,47.56,47.56,47.47,47.47,62200.0,31.9682,31.9682,31.9077,31.9077,62200.0
2006-03-23 12:30:00,47.47,47.52,47.47,47.5,41000.0,31.9077,31.9413,31.9077,31.9279,41000.0
2006-03-23 12:35:00,47.5,47.5,47.47,47.48,90700.0,31.9279,31.9279,31.9077,31.9144,90700.0
2006-03-23 12:40:00,47.48,47.55,47.47,47.53,96900.0,31.9144,31.9615,31.9077,31.948,96900.0
2006-03-23 12:45:00,47.52,47.55,47.46,47.46,60000.0,31.9413,31.9615,31.901,31.901,60000.0
2006-03-23 12:50:00,47.46,47.49,47.43,47.49,105400.0,31.901,31.9211,31.8808,31.9211,105400.0
2006-03-23 12:55:00,47.49,47.49,47.45,47.47,45400.0,31.9211,31.9211,31.8942,31.9077,45400.0
2006-03-23 13:00:00,47.47,47.5,47.45,47.45,82100.0,31.9077,31.9279,31.8942,31.8942,82100.0
2006-03-23 13:05:00,47.46,47.46,47.43,47.43,163700.0,31.901,31.901,31.8808,31.8808,163700.0
2006-03-23 13:10:00,47.41,47.41,47.32,47.33,54000.0,31.8674,31.8674,31.8069,31.8136,54000.0
2006-03-23 13:15:00,47.33,47.37,47.32,47.32,78800.0,31.8136,31.8405,31.8069,31.8069,78800.0
2006-03-23 13:20:00,47.32,47.34,47.25,47.29,115400.0,31.8069,31.8203,31.7598,31.7867,115400.0
2006-03-23 13:25:00,47.29,47.33,47.28,47.32,229100.0,31.7867,31.8136,31.78,31.8069,229100.0
2006-03-23 13:30:00,47.31,47.37,47.3,47.35,295700.0,31.8001,31.8405,31.7934,31.827,295700.0
2006-03-23 13:35:00,47.35,47.36,47.25,47.28,348600.0,31.827,31.8337,31.7598,31.78,348600.0
2006-03-23 13:40:00,47.25,47.32,47.2,47.22,91100.0,31.7598,31.8069,31.7262,31.7396,91100.0
2006-03-23 13:45:00,47.2,47.35,47.18,47.26,80700.0,31.7262,31.827,31.7128,31.7665,80700.0
2006-03-23 13:50:00,47.26,47.27,47.2,47.23,99500.0,31.7665,31.7733,31.7262,31.7464,99500.0
2006-03-23 13:55:00,47.23,47.25,47.2,47.25,54700.0,31.7464,31.7598,31.7262,31.7598,54700.0
2006-03-23 14:00:00,47.24,47.25,47.21,47.22,53200.0,31.7531,31.7598,31.7329,31.7396,53200.0
2006-03-23 14:05:00,47.22,47.25,47.17,47.18,73400.0,31.7396,31.7598,31.706,31.7128,73400.0
2006-03-23 14:10:00,47.18,47.19,47.16,47.19,121700.0,31.7128,31.7195,31.6993,31.7195,121700.0
2006-03-23 14:15:00,47.18,47.19,47.15,47.17,143200.0,31.7128,31.7195,31.6926,31.706,143200.0
2006-03-23 14:20:00,47.17,47.23,47.14,47.19,119800.0,31.706,31.7464,31.6859,31.7195,119800.0
2006-03-23 14:25:00,47.19,47.2,47.1,47.11,77000.0,31.7195,31.7262,31.659,31.6657,77000.0
2006-03-23 14:30:00,47.1,47.1,47.02,47.07,129500.0,31.659,31.659,31.6052,31.6388,129500.0
2006-03-23 14:35:00,47.07,47.17,47.07,47.17,174400.0,31.6388,31.706,31.6388,31.706,174400.0
2006-03-23 14:40:00,47.18,47.25,47.11,47.15,63500.0,31.7128,31.7598,31.6657,31.6926,63500.0
2006-03-23 14:45:00,47.15,47.27,47.12,47.24,97600.0,31.6926,31.7733,31.6724,31.7531,97600.0
2006-03-23 14:50:00,47.25,47.25,47.11,47.14,63400.0,31.7598,31.7598,31.6657,31.6859,63400.0
2006-03-23 14:55:00,47.11,47.14,47.09,47.12,222000.0,31.6657,31.6859,31.6523,31.6724,222000.0
2006-03-23 15:00:00,47.13,47.13,47.06,47.12,137900.0,31.6792,31.6792,31.6321,31.6724,137900.0
2006-03-23 15:05:00,47.11,47.14,47.09,47.13,220500.0,31.6657,31.6859,31.6523,31.6792,220500.0
2006-03-23 15:10:00,47.13,47.15,47.11,47.13,128600.0,31.6792,31.6926,31.6657,31.6792,128600.0
2006-03-23 15:15:00,47.14,47.15,47.1,47.13,210400.0,31.6859,31.6926,31.659,31.6792,210400.0
2006-03-23 15:20:00,47.14,47.24,47.13,47.22,177900.0,31.6859,31.7531,31.6792,31.7396,177900.0
2006-03-23 15:25:00,47.23,47.35,47.23,47.34,130100.0,31.7464,31.827,31.7464,31.8203,130100.0
2006-03-23 15:30:00,47.34,47.36,47.28,47.36,185000.0,31.8203,31.8337,31.78,31.8337,185000.0
2006-03-23 15:35:00,47.36,47.54,47.35,47.5,358600.0,31.8337,31.9547,31.827,31.9279,358600.0
2006-03-23 15:40:00,47.55,47.55,47.4,47.46,302400.0,31.9615,31.9615,31.8606,31.901,302400.0
2006-03-23 15:45:00,47.46,47.55,47.4,47.45,411500.0,31.901,31.9615,31.8606,31.8942,411500.0
2006-03-23 15:50:00,47.46,47.5,47.45,47.5,316400.0,31.901,31.9279,31.8942,31.9279,316400.0
2006-03-23 15:55:00,47.5,47.5,47.4,47.47,249400.0,31.9279,31.9279,31.8606,31.9077,249400.0
2006-03-24 09:30:00,47.65,47.8,47.55,47.55,280700.0,32.0287,32.1295,31.9615,31.9615,280700.0
2006-03-24 09:35:00,47.55,47.62,47.41,47.51,277700.0,31.9615,32.0085,31.8674,31.9346,277700.0
2006-03-24 09:40:00,47.51,47.6,47.51,47.54,210800.0,31.9346,31.9951,31.9346,31.9547,210800.0
2006-03-24 09:45:00,47.54,47.71,47.51,47.71,111100.0,31.9547,32.069,31.9346,32.069,111100.0
2006-03-24 09:50:00,47.7,47.75,47.6,47.61,162100.0,32.0623,32.0959,31.9951,32.0018,162100.0
2006-03-24 09:55:00,47.61,47.7,47.61,47.7,154500.0,32.0018,32.0623,32.0018,32.0623,154500.0
2006-03-24 10:00:00,47.77,47.78,47.69,47.7,231200.0,32.1093,32.1161,32.0556,32.0623,231200.0
2006-03-24 10:05:00,47.7,47.79,47.7,47.75,70100.0,32.0623,32.1228,32.0623,32.0959,70100.0
2006-03-24 10:10:00,47.75,47.89,47.74,47.89,107200.0,32.0959,32.19,32.0892,32.19,107200.0
2006-03-24 10:15:00,47.89,47.89,47.79,47.81,187400.0,32.19,32.19,32.1228,32.1362,187400.0
2006-03-24 10:20:00,47.81,47.81,47.71,47.72,57900.0,32.1362,32.1362,32.069,32.0757,57900.0
2006-03-24 10:25:00,47.71,47.82,47.71,47.8,103800.0,32.069,32.1429,32.069,32.1295,103800.0
2006-03-24 10:30:00,47.79,47.8,47.75,47.77,40600.0,32.1228,32.1295,32.0959,32.1093,40600.0
2006-03-24 10:35:00,47.76,47.82,47.76,47.77,244100.0,32.1026,32.1429,32.1026,32.1093,244100.0
2006-03-24 10:40:00,47.76,47.76,47.6,47.66,74200.0,32.1026,32.1026,31.9951,32.0354,74200.0
2006-03-24 10:45:00,47.67,47.7,47.61,47.62,42300.0,32.0421,32.0623,32.0018,32.0085,42300.0
2006-03-24 10:50:00,47.62,47.71,47.62,47.69,74400.0,32.0085,32.069,32.0085,32.0556,74400.0
2006-03-24 10:55:00,47.71,47.76,47.7,47.75,58000.0,32.069,32.1026,32.0623,32.0959,58000.0
2006-03-24 11:00:00,47.74,47.75,47.63,47.64,176100.0,32.0892,32.0959,32.0152,32.022,176100.0
2006-03-24 11:05:00,47.64,47.66,47.62,47.66,75400.0,32.022,32.0354,32.0085,32.0354,75400.0
2006-03-24 11:10:00,47.67,47.7,47.65,47.67,141600.0,32.0421,32.0623,32.0287,32.0421,141600.0
2006-03-24 11:15:00,47.67,47.68,47.65,47.67,91900.0,32.0421,32.0488,32.0287,32.0421,91900.0
2006-03-24 11:20:00,47.67,47.68,47.65,47.65,68000.0,32.0421,32.0488,32.0287,32.0287,68000.0
2006-03-24 11:25:00,47.65,47.73,47.65,47.72,56700.0,32.0287,32.0825,32.0287,32.0757,56700.0
2006-03-24 11:30:00,47.7,47.76,47.7,47.75,149600.0,32.0623,32.1026,32.0623,32.0959,149600.0
2006-03-24 11:35:00,47.75,47.78,47.72,47.76,52200.0,32.0959,32.1161,32.0757,32.1026,52200.0
2006-03-24 11:40:00,47.75,47.76,47.71,47.71,243700.0,32.0959,32.1026,32.069,32.069,243700.0
2006-03-24 11:45:00,47.7,47.79,47.7,47.77,77900.0,32.0623,32.1228,32.0623,32.1093,77900.0
2006-03-24 11:50:00,47.77,47.78,47.73,47.74,125400.0,32.1093,32.1161,32.0825,32.0892,125400.0
2006-03-24 11:55:00,47.73,47.8,47.73,47.8,112900.0,32.0825,32.1295,32.0825,32.1295,112900.0
2006-03-24 12:00:00,47.79,47.81,47.78,47.81,158400.0,32.1228,32.1362,32.1161,32.1362,158400.0
2006-03-24 12:05:00,47.81,47.86,47.81,47.84,77800.0,32.1362,32.1698,32.1362,32.1564,77800.0
2006-03-24 12:10:00,47.84,47.85,47.79,47.79,25700.0,32.1564,32.1631,32.1228,32.1228,25700.0
2006-03-24 12:15:00,47.8,47.82,47.77,47.82,87400.0,32.1295,32.1429,32.1093,32.1429,87400.0
2006-03-24 12:20:00,47.81,47.9,47.81,47.87,37700.0,32.1362,32.1967,32.1362,32.1766,37700.0
2006-03-24 12:25:00,47.88,47.89,47.85,47.87,6200.0,32.1833,32.19,32.1631,32.1766,6200.0
2006-03-24 12:30:00,47.86,47.87,47.86,47.87,46600.0,32.1698,32.1766,32.1698,32.1766,46600.0
2006-03-24 12:35:00,47.87,47.87,47.85,47.86,90400.0,32.1766,32.1766,32.1631,32.1698,90400.0
2006-03-24 12:40:00,47.87,47.92,47.87,47.92,81900.0,32.1766,32.2102,32.1766,32.2102,81900.0
2006-03-24 12:45:00,47.93,47.98,47.92,47.98,99300.0,32.2169,32.2505,32.2102,32.2505,99300.0
2006-03-24 12:50:00,47.98,48.05,47.97,48.01,226400.0,32.2505,32.2975,32.2438,32.2707,226400.0
2006-03-24 12:55:00,48.01,48.04,48.0,48.04,234700.0,32.2707,32.2908,32.2639,32.2908,234700.0
2006-03-24 13:00:00,48.03,48.04,47.9,47.95,163900.0,32.2841,32.2908,32.1967,32.2303,163900.0
2006-03-24 13:05:00,47.95,47.99,47.62,47.99,140300.0,32.2303,32.2572,32.0085,32.2572,140300.0
2006-03-24 13:10:00,47.98,48.0,47.9,47.93,100000.0,32.2505,32.2639,32.1967,32.2169,100000.0
2006-03-24 13:15:00,47.92,47.94,47.91,47.94,21900.0,32.2102,32.2236,32.2034,32.2236,21900.0
2006-03-24 13:20:00,47.93,48.0,47.92,48.0,137700.0,32.2169,32.2639,32.2102,32.2639,137700.0
2006-03-24 13:25:00,48.0,48.0,47.97,47.98,134200.0,32.2639,32.2639,32.2438,32.2505,134200.0
2006-03-24 13:30:00,47.98,47.99,47.97,47.98,57600.0,32.2505,32.2572,32.2438,32.2505,57600.0
2006-03-24 13:35:00,47.98,47.98,47.93,47.95,20900.0,32.2505,32.2505,32.2169,32.2303,20900.0
2006-03-24 13:40:00,47.95,47.95,47.91,47.94,58900.0,32.2303,32.2303,32.2034,32.2236,58900.0
2006-03-24 13:45:00,47.94,47.94,47.91,47.93,91200.0,32.2236,32.2236,32.2034,32.2169,91200.0
2006-03-24 13:50:00,47.94,47.95,47.91,47.93,74800.0,32.2236,32.2303,32.2034,32.2169,74800.0
2006-03-24 13:55:00,47.91,47.95,47.91,47.92,35100.0,32.2034,32.2303,32.2034,32.2102,35100.0
2006-03-24 14:00:00,47.92,47.92,47.89,47.9,39600.0,32.2102,32.2102,32.19,32.1967,39600.0
2006-03-24 14:05:00,47.9,47.9,47.89,47.89,115900.0,32.1967,32.1967,32.19,32.19,115900.0
2006-03-24 14:10:00,47.9,47.95,47.85,47.94,166800.0,32.1967,32.2303,32.1631,32.2236,166800.0
2006-03-24 14:15:00,47.94,47.98,47.9,47.9,88500.0,32.2236,32.2505,32.1967,32.1967,88500.0
2006-03-24 14:20:00,47.89,47.94,47.85,47.93,31700.0,32.19,32.2236,32.1631,32.2169,31700.0
2006-03-24 14:25:00,47.94,47.94,47.91,47.93,23400.0,32.2236,32.2236,32.2034,32.2169,23400.0
2006-03-24 14:30:00,47.94,47.96,47.94,47.95,52300.0,32.2236,32.237,32.2236,32.2303,52300.0
2006-03-24 14:35:00,47.95,47.96,47.91,47.91,139300.0,32.2303,32.237,32.2034,32.2034,139300.0
2006-03-24 14:40:00,47.85,47.88,47.85,47.87,25900.0,32.1631,32.1833,32.1631,32.1766,25900.0
2006-03-24 14:45:00,47.87,47.93,47.87,47.92,71100.0,32.1766,32.2169,32.1766,32.2102,71100.0
2006-03-24 14:50:00,47.92,47.93,47.92,47.93,124900.0,32.2102,32.2169,32.2102,32.2169,124900.0
2006-03-24 14:55:00,47.93,47.94,47.93,47.94,79600.0,32.2169,32.2236,32.2169,32.2236,79600.0
2006-03-24 15:00:00,47.93,47.94,47.92,47.93,88100.0,32.2169,32.2236,32.2102,32.2169,88100.0
2006-03-24 15:05:00,47.92,47.92,47.85,47.87,50600.0,32.2102,32.2102,32.1631,32.1766,50600.0
2006-03-24 15:10:00,47.86,47.86,47.82,47.83,49000.0,32.1698,32.1698,32.1429,32.1497,49000.0
2006-03-24 15:15:00,47.84,47.84,47.76,47.76,62300.0,32.1564,32.1564,32.1026,32.1026,62300.0
2006-03-24 15:20:00,47.75,47.79,47.71,47.76,115300.0,32.0959,32.1228,32.069,32.1026,115300.0
2006-03-24 15:25:00,47.76,47.82,47.75,47.82,127000.0,32.1026,32.1429,32.0959,32.1429,127000.0
2006-03-24 15:30:00,47.82,47.83,47.8,47.82,47500.0,32.1429,32.1497,32.1295,32.1429,47500.0
2006-03-24 15:35:00,47.81,47.83,47.81,47.81,54800.0,32.1362,32.1497,32.1362,32.1362,54800.0
2006-03-24 15:40:00,47.81,47.83,47.8,47.81,124800.0,32.1362,32.1497,32.1295,32.1362,124800.0
2006-03-24 15:45:00,47.83,47.83,47.74,47.75,206100.0,32.1497,32.1497,32.0892,32.0959,206100.0
2006-03-24 15:50:00,47.74,47.85,47.73,47.84,182800.0,32.0892,32.1631,32.0825,32.1564,182800.0
2006-03-24 15:55:00,47.84,47.86,47.8,47.84,66600.0,32.1564,32.1698,32.1295,32.1564,66600.0
2006-03-27 09:30:00,47.84,47.84,47.66,47.77,135100.0,32.1564,32.1564,32.0354,32.1093,135100.0
2006-03-27 09:35:00,47.77,47.87,47.76,47.87,74800.0,32.1093,32.1766,32.1026,32.1766,74800.0
2006-03-27 09:40:00,47.87,47.87,47.81,47.82,90800.0,32.1766,32.1766,32.1362,32.1429,90800.0
2006-03-27 09:45:00,47.82,47.86,47.82,47.85,106800.0,32.1429,32.1698,32.1429,32.1631,106800.0
2006-03-27 09:50:00,47.85,47.87,47.85,47.85,120100.0,32.1631,32.1766,32.1631,32.1631,120100.0
2006-03-27 09:55:00,47.85,47.85,47.8,47.84,104300.0,32.1631,32.1631,32.1295,32.1564,104300.0
2006-03-27 10:00:00,47.84,47.87,47.82,47.82,43100.0,32.1564,32.1766,32.1429,32.1429,43100.0
2006-03-27 10:05:00,47.83,47.83,47.78,47.8,203500.0,32.1497,32.1497,32.1161,32.1295,203500.0
2006-03-27 10:10:00,47.79,47.83,47.77,47.8,103900.0,32.1228,32.1497,32.1093,32.1295,103900.0
2006-03-27 10:15:00,47.79,47.8,47.78,47.79,56500.0,32.1228,32.1295,32.1161,32.1228,56500.0
2006-03-27 10:20:00,47.79,47.83,47.79,47.82,82900.0,32.1228,32.1497,32.1228,32.1429,82900.0
2006-03-27 10:25:00,47.83,47.85,47.8,47.8,126800.0,32.1497,32.1631,32.1295,32.1295,126800.0
2006-03-27 10:30:00,47.8,47.82,47.77,47.81,105900.0,32.1295,32.1429,32.1093,32.1362,105900.0
2006-03-27 10:35:00,47.81,47.82,47.81,47.81,65400.0,32.1362,32.1429,32.1362,32.1362,65400.0
2006-03-27 10:40:00,47.81,47.86,47.8,47.86,96600.0,32.1362,32.1698,32.1295,32.1698,96600.0
2006-03-27 10:45:00,47.87,47.99,47.87,47.93,102200.0,32.1766,32.2572,32.1766,32.2169,102200.0
2006-03-27 10:50:00,47.93,47.93,47.87,47.9,59400.0,32.2169,32.2169,32.1766,32.1967,59400.0
2006-03-27 10:55:00,47.89,47.94,47.89,47.93,95800.0,32.19,32.2236,32.19,32.2169,95800.0
2006-03-27 11:00:00,47.93,47.94,47.89,47.9,92200.0,32.2169,32.2236,32.19,32.1967,92200.0
2006-03-27 11:05:00,47.91,47.91,47.89,47.9,54300.0,32.2034,32.2034,32.19,32.1967,54300.0
2006-03-27 11:10:00,47.89,47.92,47.88,47.91,98700.0,32.19,32.2102,32.1833,32.2034,98700.0
2006-03-27 11:15:00,47.92,48.0,47.92,48.0,129100.0,32.2102,32.2639,32.2102,32.2639,129100.0
2006-03-27 11:20:00,48.0,48.0,47.99,48.0,19900.0,32.2639,32.2639,32.2572,32.2639,19900.0
2006-03-27 11:25:00,48.0,48.05,47.99,48.0,102500.0,32.2639,32.2975,32.2572,32.2639,102500.0
2006-03-27 11:30:00,47.99,48.01,47.98,47.98,81300.0,32.2572,32.2707,32.2505,32.2505,81300.0
2006-03-27 11:35:00,47.99,48.01,47.98,48.01,52800.0,32.2572,32.2707,32.2505,32.2707,52800.0
2006-03-27 11:40:00,48.01,48.01,48.0,48.01,31300.0,32.2707,32.2707,32.2639,32.2707,31300.0
2006-03-27 11:45:00,48.0,48.03,48.0,48.03,88400.0,32.2639,32.2841,32.2639,32.2841,88400.0
2006-03-27 11:50:00,48.03,48.08,48.02,48.03,69500.0,32.2841,32.3177,32.2774,32.2841,69500.0
2006-03-27 11:55:00,48.04,48.04,48.02,48.03,23600.0,32.2908,32.2908,32.2774,32.2841,23600.0
2006-03-27 12:00:00,48.03,48.04,48.03,48.03,16600.0,32.2841,32.2908,32.2841,32.2841,16600.0
2006-03-27 12:05:00,48.03,48.03,48.02,48.02,41400.0,32.2841,32.2841,32.2774,32.2774,41400.0
2006-03-27 12:10:00,48.02,48.04,48.02,48.03,36800.0,32.2774,32.2908,32.2774,32.2841,36800.0
2006-03-27 12:15:00,48.03,48.04,48.03,48.04,51900.0,32.2841,32.2908,32.2841,32.2908,51900.0
2006-03-27 12:20:00,48.03,48.04,48.02,48.02,30600.0,32.2841,32.2908,32.2774,32.2774,30600.0
2006-03-27 12:25:00,48.03,48.04,48.02,48.04,30900.0,32.2841,32.2908,32.2774,32.2908,30900.0
2006-03-27 12:30:00,48.04,48.04,48.03,48.03,18800.0,32.2908,32.2908,32.2841,32.2841,18800.0
2006-03-27 12:35:00,48.04,48.04,48.03,48.03,18000.0,32.2908,32.2908,32.2841,32.2841,18000.0
2006-03-27 12:40:00,48.04,48.06,48.03,48.05,40900.0,32.2908,32.3043,32.2841,32.2975,40900.0
2006-03-27 12:45:00,48.06,48.07,48.05,48.07,38400.0,32.3043,32.311,32.2975,32.311,38400.0
2006-03-27 12:50:00,48.07,48.11,48.06,48.09,34800.0,32.311,32.3379,32.3043,32.3244,34800.0
2006-03-27 12:55:00,48.09,48.1,48.08,48.1,25700.0,32.3244,32.3312,32.3177,32.3312,25700.0
2006-03-27 13:00:00,48.1,48.14,48.08,48.08,46700.0,32.3312,32.358,32.3177,32.3177,46700.0
2006-03-27 13:05:00,48.08,48.11,48.08,48.09,28000.0,32.3177,32.3379,32.3177,32.3244,28000.0
2006-03-27 13:10:00,48.1,48.12,48.08,48.12,24600.0,32.3312,32.3446,32.3177,32.3446,24600.0
2006-03-27 13:15:00,48.12,48.14,48.11,48.14,33300.0,32.3446,32.358,32.3379,32.358,33300.0
2006-03-27 13:20:00,48.13,48.14,48.13,48.14,13700.0,32.3513,32.358,32.3513,32.358,13700.0
2006-03-27 13:25:00,48.14,48.15,48.13,48.14,32400.0,32.358,32.3648,32.3513,32.358,32400.0
2006-03-27 13:30:00,48.13,48.14,48.12,48.12,17400.0,32.3513,32.358,32.3446,32.3446,17400.0
2006-03-27 13:35:00,48.12,48.13,48.09,48.11,56800.0,32.3446,32.3513,32.3244,32.3379,56800.0
2006-03-27 13:40:00,48.11,48.15,48.11,48.15,27200.0,32.3379,32.3648,32.3379,32.3648,27200.0
2006-03-27 13:45:00,48.14,48.14,48.1,48.11,36000.0,32.358,32.358,32.3312,32.3379,36000.0
2006-03-27 13:50:00,48.12,48.12,48.1,48.12,16400.0,32.3446,32.3446,32.3312,32.3446,16400.0
2006-03-27 13:55:00,48.12,48.13,48.11,48.13,18300.0,32.3446,32.3513,32.3379,32.3513,18300.0
2006-03-27 14:00:00,48.13,48.13,48.12,48.13,53700.0,32.3513,32.3513,32.3446,32.3513,53700.0
2006-03-27 14:05:00,48.13,48.14,48.12,48.14,28900.0,32.3513,32.358,32.3446,32.358,28900.0
2006-03-27 14:10:00,48.13,48.14,48.08,48.09,45800.0,32.3513,32.358,32.3177,32.3244,45800.0
2006-03-27 14:15:00,48.09,48.1,48.08,48.1,54500.0,32.3244,32.3312,32.3177,32.3312,54500.0
2006-03-27 14:20:00,48.1,48.13,48.09,48.13,77500.0,32.3312,32.3513,32.3244,32.3513,77500.0
2006-03-27 14:25:00,48.12,48.13,48.11,48.12,26700.0,32.3446,32.3513,32.3379,32.3446,26700.0
2006-03-27 14:30:00,48.13,48.15,48.12,48.15,58600.0,32.3513,32.3648,32.3446,32.3648,58600.0
2006-03-27 14:35:00,48.15,48.19,48.14,48.18,114500.0,32.3648,32.3916,32.358,32.3849,114500.0
2006-03-27 14:40:00,48.17,48.18,48.16,48.16,17000.0,32.3782,32.3849,32.3715,32.3715,17000.0
2006-03-27 14:45:00,48.16,48.18,48.16,48.18,35800.0,32.3715,32.3849,32.3715,32.3849,35800.0
2006-03-27 14:50:00,48.18,48.18,48.16,48.18,117100.0,32.3849,32.3849,32.3715,32.3849,117100.0
2006-03-27 14:55:00,48.18,48.2,48.17,48.19,45200.0,32.3849,32.3984,32.3782,32.3916,45200.0
2006-03-27 15:00:00,48.2,48.2,48.16,48.18,49600.0,32.3984,32.3984,32.3715,32.3849,49600.0
2006-03-27 15:05:00,48.18,48.18,48.16,48.18,45200.0,32.3849,32.3849,32.3715,32.3849,45200.0
2006-03-27 15:10:00,48.18,48.18,48.17,48.17,28600.0,32.3849,32.3849,32.3782,32.3782,28600.0
2006-03-27 15:15:00,48.17,48.18,48.16,48.16,40700.0,32.3782,32.3849,32.3715,32.3715,40700.0
2006-03-27 15:20:00,48.17,48.17,48.14,48.15,41300.0,32.3782,32.3782,32.358,32.3648,41300.0
2006-03-27 15:25:00,48.14,48.15,48.09,48.1,51900.0,32.358,32.3648,32.3244,32.3312,51900.0
2006-03-27 15:30:00,48.11,48.11,48.09,48.09,42100.0,32.3379,32.3379,32.3244,32.3244,42100.0
2006-03-27 15:35:00,48.1,48.12,48.09,48.12,99800.0,32.3312,32.3446,32.3244,32.3446,99800.0
2006-03-27 15:40:00,48.12,48.12,48.11,48.11,42200.0,32.3446,32.3446,32.3379,32.3379,42200.0
2006-03-27 15:45:00,48.12,48.13,48.1,48.13,73200.0,32.3446,32.3513,32.3312,32.3513,73200.0
2006-03-27 15:50:00,48.13,48.18,48.13,48.17,113200.0,32.3513,32.3849,32.3513,32.3782,113200.0
2006-03-27 15:55:00,48.17,48.19,48.15,48.15,126700.0,32.3782,32.3916,32.3648,32.3648,126700.0
2006-03-28 09:30:00,47.81,47.82,47.6,47.77,326900.0,32.1362,32.1429,31.9951,32.1093,326900.0
2006-03-28 09:35:00,47.76,47.85,47.71,47.85,210000.0,32.1026,32.1631,32.069,32.1631,210000.0
2006-03-28 09:40:00,47.85,48.03,47.85,47.99,155500.0,32.1631,32.2841,32.1631,32.2572,155500.0
2006-03-28 09:45:00,47.99,48.0,47.84,47.87,114400.0,32.2572,32.2639,32.1564,32.1766,114400.0
2006-03-28 09:50:00,47.87,47.93,47.82,47.82,188900.0,32.1766,32.2169,32.1429,32.1429,188900.0
2006-03-28 09:55:00,47.8,47.85,47.77,47.85,82800.0,32.1295,32.1631,32.1093,32.1631,82800.0
2006-03-28 10:00:00,47.85,47.95,47.73,47.74,142900.0,32.1631,32.2303,32.0825,32.0892,142900.0
2006-03-28 10:05:00,47.74,47.81,47.73,47.8,46000.0,32.0892,32.1362,32.0825,32.1295,46000.0
2006-03-28 10:10:00,47.8,47.9,47.75,47.76,98700.0,32.1295,32.1967,32.0959,32.1026,98700.0
2006-03-28 10:15:00,47.75,47.8,47.75,47.76,72100.0,32.0959,32.1295,32.0959,32.1026,72100.0
2006-03-28 10:20:00,47.77,47.81,47.75,47.79,91900.0,32.1093,32.1362,32.0959,32.1228,91900.0
2006-03-28 10:25:00,47.79,47.81,47.75,47.77,94600.0,32.1228,32.1362,32.0959,32.1093,94600.0
2006-03-28 10:30:00,47.77,47.89,47.77,47.84,54500.0,32.1093,32.19,32.1093,32.1564,54500.0
2006-03-28 10:35:00,47.84,47.9,47.83,47.9,32200.0,32.1564,32.1967,32.1497,32.1967,32200.0
2006-03-28 10:40:00,47.9,47.94,47.9,47.93,45400.0,32.1967,32.2236,32.1967,32.2169,45400.0
2006-03-28 10:45:00,47.93,47.95,47.93,47.95,7900.0,32.2169,32.2303,32.2169,32.2303,7900.0
2006-03-28 10:50:00,47.95,48.05,47.95,47.96,60400.0,32.2303,32.2975,32.2303,32.237,60400.0
2006-03-28 10:55:00,47.96,47.98,47.96,47.98,16100.0,32.237,32.2505,32.237,32.2505,16100.0
2006-03-28 11:00:00,48.0,48.14,48.0,48.14,49300.0,32.2639,32.358,32.2639,32.358,49300.0
2006-03-28 11:05:00,48.13,48.19,48.12,48.18,65900.0,32.3513,32.3916,32.3446,32.3849,65900.0
2006-03-28 11:10:00,48.17,48.18,48.02,48.02,32500.0,32.3782,32.3849,32.2774,32.2774,32500.0
2006-03-28 11:15:00,48.01,48.06,48.0,48.06,37300.0,32.2707,32.3043,32.2639,32.3043,37300.0
2006-03-28 11:20:00,48.06,48.07,48.04,48.07,48500.0,32.3043,32.311,32.2908,32.311,48500.0
2006-03-28 11:25:00,48.08,48.13,48.07,48.12,20900.0,32.3177,32.3513,32.311,32.3446,20900.0
2006-03-28 11:30:00,48.13,48.18,48.12,48.12,30300.0,32.3513,32.3849,32.3446,32.3446,30300.0
2006-03-28 11:35:00,48.14,48.17,48.11,48.11,16600.0,32.358,32.3782,32.3379,32.3379,16600.0
2006-03-28 11:40:00,48.11,48.11,48.04,48.04,44000.0,32.3379,32.3379,32.2908,32.2908,44000.0
2006-03-28 11:45:00,48.05,48.05,48.01,48.02,36300.0,32.2975,32.2975,32.2707,32.2774,36300.0
2006-03-28 11:50:00,48.02,48.13,48.02,48.11,21400.0,32.2774,32.3513,32.2774,32.3379,21400.0
2006-03-28 11:55:00,48.11,48.12,48.09,48.12,18800.0,32.3379,32.3446,32.3244,32.3446,18800.0
2006-03-28 12:00:00,48.12,48.15,48.11,48.11,15800.0,32.3446,32.3648,32.3379,32.3379,15800.0
2006-03-28 12:05:00,48.11,48.14,48.1,48.13,15500.0,32.3379,32.358,32.3312,32.3513,15500.0
2006-03-28 12:10:00,48.13,48.21,48.12,48.2,31700.0,32.3513,32.4051,32.3446,32.3984,31700.0
2006-03-28 12:15:00,48.2,48.21,48.18,48.2,35700.0,32.3984,32.4051,32.3849,32.3984,35700.0
2006-03-28 12:20:00,48.2,48.25,48.2,48.2,20600.0,32.3984,32.432,32.3984,32.3984,20600.0
2006-03-28 12:25:00,48.2,48.22,48.18,48.18,28200.0,32.3984,32.4118,32.3849,32.3849,28200.0
2006-03-28 12:30:00,48.19,48.2,48.18,48.19,62000.0,32.3916,32.3984,32.3849,32.3916,62000.0
2006-03-28 12:35:00,48.18,48.18,48.09,48.09,36200.0,32.3849,32.3849,32.3244,32.3244,36200.0
2006-03-28 12:40:00,48.09,48.11,48.09,48.09,14500.0,32.3244,32.3379,32.3244,32.3244,14500.0
2006-03-28 12:45:00,48.09,48.11,48.07,48.1,32900.0,32.3244,32.3379,32.311,32.3312,32900.0
2006-03-28 12:50:00,48.09,48.12,48.06,48.06,180900.0,32.3244,32.3446,32.3043,32.3043,180900.0
2006-03-28 12:55:00,48.06,48.07,48.05,48.05,16200.0,32.3043,32.311,32.2975,32.2975,16200.0
2006-03-28 13:00:00,48.06,48.06,48.05,48.05,14500.0,32.3043,32.3043,32.2975,32.2975,14500.0
2006-03-28 13:05:00,48.05,48.05,47.89,47.89,28600.0,32.2975,32.2975,32.19,32.19,28600.0
2006-03-28 13:10:00,47.89,47.99,47.88,47.99,24100.0,32.19,32.2572,32.1833,32.2572,24100.0
2006-03-28 13:15:00,48.0,48.0,47.97,48.0,21700.0,32.2639,32.2639,32.2438,32.2639,21700.0
2006-03-28 13:20:00,48.0,48.0,47.99,47.99,19700.0,32.2639,32.2639,32.2572,32.2572,19700.0
2006-03-28 13:25:00,48.0,48.0,47.97,47.99,10200.0,32.2639,32.2639,32.2438,32.2572,10200.0
2006-03-28 13:30:00,47.97,48.0,47.97,47.98,16200.0,32.2438,32.2639,32.2438,32.2505,16200.0
2006-03-28 13:35:00,47.99,48.01,47.98,48.0,21500.0,32.2572,32.2707,32.2505,32.2639,21500.0
2006-03-28 13:40:00,48.0,48.1,48.0,48.1,23200.0,32.2639,32.3312,32.2639,32.3312,23200.0
2006-03-28 13:45:00,48.08,48.1,48.06,48.06,28600.0,32.3177,32.3312,32.3043,32.3043,28600.0
2006-03-28 13:50:00,48.05,48.06,48.04,48.05,6500.0,32.2975,32.3043,32.2908,32.2975,6500.0
2006-03-28 13:55:00,48.06,48.08,48.06,48.07,9700.0,32.3043,32.3177,32.3043,32.311,9700.0
2006-03-28 14:00:00,48.07,48.09,48.07,48.08,39000.0,32.311,32.3244,32.311,32.3177,39000.0
2006-03-28 14:05:00,48.08,48.09,48.06,48.07,32500.0,32.3177,32.3244,32.3043,32.311,32500.0
2006-03-28 14:10:00,48.06,48.06,48.02,48.05,32000.0,32.3043,32.3043,32.2774,32.2975,32000.0
2006-03-28 14:15:00,48.05,48.07,47.96,47.97,38000.0,32.2975,32.311,32.237,32.2438,38000.0
2006-03-28 14:20:00,47.97,47.97,47.86,47.89,59100.0,32.2438,32.2438,32.1698,32.19,59100.0
2006-03-28 14:25:00,47.9,47.96,47.86,47.93,46900.0,32.1967,32.237,32.1698,32.2169,46900.0
2006-03-28 14:30:00,47.92,47.93,47.85,47.92,56500.0,32.2102,32.2169,32.1631,32.2102,56500.0
2006-03-28 14:35:00,47.92,47.93,47.88,47.9,27800.0,32.2102,32.2169,32.1833,32.1967,27800.0
2006-03-28 14:40:00,47.89,47.92,47.89,47.9,44200.0,32.19,32.2102,32.19,32.1967,44200.0
2006-03-28 14:45:00,47.9,47.92,47.9,47.91,116700.0,32.1967,32.2102,32.1967,32.2034,116700.0
2006-03-28 14:50:00,47.91,47.94,47.86,47.94,102100.0,32.2034,32.2236,32.1698,32.2236,102100.0
2006-03-28 14:55:00,47.93,47.93,47.91,47.92,43900.0,32.2169,32.2169,32.2034,32.2102,43900.0
2006-03-28 15:00:00,47.92,47.95,47.92,47.94,76000.0,32.2102,32.2303,32.2102,32.2236,76000.0
2006-03-28 15:05:00,47.95,47.96,47.91,47.91,63200.0,32.2303,32.237,32.2034,32.2034,63200.0
2006-03-28 15:10:00,47.91,47.95,47.91,47.93,78600.0,32.2034,32.2303,32.2034,32.2169,78600.0
2006-03-28 15:15:00,47.93,47.96,47.91,47.94,193000.0,32.2169,32.237,32.2034,32.2236,193000.0
2006-03-28 15:20:00,47.93,47.95,47.91,47.93,37800.0,32.2169,32.2303,32.2034,32.2169,37800.0
2006-03-28 15:25:00,47.93,47.93,47.89,47.9,53400.0,32.2169,32.2169,32.19,32.1967,53400.0
2006-03-28 15:30:00,47.9,47.97,47.89,47.97,74500.0,32.1967,32.2438,32.19,32.2438,74500.0
2006-03-28 15:35:00,47.96,47.99,47.93,47.93,96500.0,32.237,32.2572,32.2169,32.2169,96500.0
2006-03-28 15:40:00,47.92,47.95,47.92,47.94,47800.0,32.2102,32.2303,32.2102,32.2236,47800.0
2006-03-28 15:45:00,47.94,47.95,47.87,47.87,103500.0,32.2236,32.2303,32.1766,32.1766,103500.0
2006-03-28 15:50:00,47.87,47.88,47.8,47.8,75900.0,32.1766,32.1833,32.1295,32.1295,75900.0
2006-03-28 15:55:00,47.8,47.93,47.77,47.8,147200.0,32.1295,32.2169,32.1093,32.1295,147200.0
2006-03-29 09:30:00,47.46,47.47,47.3,47.32,121800.0,31.901,31.9077,31.7934,31.8069,121800.0
2006-03-29 09:35:00,47.31,47.37,47.25,47.25,133800.0,31.8001,31.8405,31.7598,31.7598,133800.0
2006-03-29 09:40:00,47.21,47.25,47.18,47.24,100500.0,31.7329,31.7598,31.7128,31.7531,100500.0
2006-03-29 09:45:00,47.24,47.29,47.2,47.24,124400.0,31.7531,31.7867,31.7262,31.7531,124400.0
2006-03-29 09:50:00,47.24,47.32,47.21,47.23,65800.0,31.7531,31.8069,31.7329,31.7464,65800.0
2006-03-29 09:55:00,47.23,47.27,47.21,47.21,120400.0,31.7464,31.7733,31.7329,31.7329,120400.0
2006-03-29 10:00:00,47.22,47.24,47.19,47.22,182600.0,31.7396,31.7531,31.7195,31.7396,182600.0
2006-03-29 10:05:00,47.21,47.25,47.21,47.24,74300.0,31.7329,31.7598,31.7329,31.7531,74300.0
2006-03-29 10:10:00,47.24,47.25,47.2,47.25,38000.0,31.7531,31.7598,31.7262,31.7598,38000.0
2006-03-29 10:15:00,47.24,47.25,47.17,47.21,89900.0,31.7531,31.7598,31.706,31.7329,89900.0
2006-03-29 10:20:00,47.21,47.24,47.2,47.23,60300.0,31.7329,31.7531,31.7262,31.7464,60300.0
2006-03-29 10:25:00,47.24,47.29,47.24,47.26,37200.0,31.7531,31.7867,31.7531,31.7665,37200.0
2006-03-29 10:30:00,47.25,47.27,47.23,47.26,187600.0,31.7598,31.7733,31.7464,31.7665,187600.0
2006-03-29 10:35:00,47.27,47.29,47.26,47.28,51600.0,31.7733,31.7867,31.7665,31.78,51600.0
2006-03-29 10:40:00,47.28,47.3,47.28,47.3,26700.0,31.78,31.7934,31.78,31.7934,26700.0
2006-03-29 10:45:00,47.3,47.3,47.25,47.25,28700.0,31.7934,31.7934,31.7598,31.7598,28700.0
2006-03-29 10:50:00,47.24,47.28,47.23,47.28,21000.0,31.7531,31.78,31.7464,31.78,21000.0
2006-03-29 10:55:00,47.27,47.3,47.27,47.29,91200.0,31.7733,31.7934,31.7733,31.7867,91200.0
2006-03-29 11:00:00,47.29,47.3,47.27,47.27,48300.0,31.7867,31.7934,31.7733,31.7733,48300.0
2006-03-29 11:05:00,47.28,47.29,47.27,47.27,69600.0,31.78,31.7867,31.7733,31.7733,69600.0
2006-03-29 11:10:00,47.27,47.3,47.27,47.3,43300.0,31.7733,31.7934,31.7733,31.7934,43300.0
2006-03-29 11:15:00,47.3,47.3,47.29,47.3,84800.0,31.7934,31.7934,31.7867,31.7934,84800.0
2006-03-29 11:20:00,47.3,47.35,47.3,47.34,79600.0,31.7934,31.827,31.7934,31.8203,79600.0
2006-03-29 11:25:00,47.34,47.4,47.34,47.39,67100.0,31.8203,31.8606,31.8203,31.8539,67100.0
2006-03-29 11:30:00,47.4,47.52,47.4,47.49,65200.0,31.8606,31.9413,31.8606,31.9211,65200.0
2006-03-29 11:35:00,47.49,47.52,47.4,47.52,64900.0,31.9211,31.9413,31.8606,31.9413,64900.0
2006-03-29 11:40:00,47.52,47.54,47.46,47.48,55600.0,31.9413,31.9547,31.901,31.9144,55600.0
2006-03-29 11:45:00,47.51,47.52,47.46,47.46,16700.0,31.9346,31.9413,31.901,31.901,16700.0
2006-03-29 11:50:00,47.47,47.47,47.43,47.43,10800.0,31.9077,31.9077,31.8808,31.8808,10800.0
2006-03-29 11:55:00,47.42,47.42,47.35,47.36,25300.0,31.8741,31.8741,31.827,31.8337,25300.0
2006-03-29 12:00:00,47.36,47.38,47.36,47.37,11000.0,31.8337,31.8472,31.8337,31.8405,11000.0
2006-03-29 12:05:00,47.38,47.38,47.31,47.32,16000.0,31.8472,31.8472,31.8001,31.8069,16000.0
2006-03-29 12:10:00,47.32,47.32,47.28,47.28,49200.0,31.8069,31.8069,31.78,31.78,49200.0
2006-03-29 12:15:00,47.28,47.28,47.27,47.27,4200.0,31.78,31.78,31.7733,31.7733,4200.0
2006-03-29 12:20:00,47.27,47.27,47.26,47.27,15800.0,31.7733,31.7733,31.7665,31.7733,15800.0
2006-03-29 12:25:00,47.26,47.27,47.23,47.24,80600.0,31.7665,31.7733,31.7464,31.7531,80600.0
2006-03-29 12:30:00,47.24,47.25,47.2,47.21,93800.0,31.7531,31.7598,31.7262,31.7329,93800.0
2006-03-29 12:35:00,47.22,47.23,47.19,47.2,49400.0,31.7396,31.7464,31.7195,31.7262,49400.0
2006-03-29 12:40:00,47.19,47.2,47.18,47.2,30500.0,31.7195,31.7262,31.7128,31.7262,30500.0
2006-03-29 12:45:00,47.2,47.29,47.2,47.26,39000.0,31.7262,31.7867,31.7262,31.7665,39000.0
2006-03-29 12:50:00,47.27,47.32,47.26,47.3,17000.0,31.7733,31.8069,31.7665,31.7934,17000.0
2006-03-29 12:55:00,47.3,47.34,47.29,47.34,21000.0,31.7934,31.8203,31.7867,31.8203,21000.0
2006-03-29 13:00:00,47.33,47.37,47.33,47.35,10300.0,31.8136,31.8405,31.8136,31.827,10300.0
2006-03-29 13:05:00,47.35,47.35,47.24,47.27,17800.0,31.827,31.827,31.7531,31.7733,17800.0
2006-03-29 13:10:00,47.23,47.36,47.23,47.35,22200.0,31.7464,31.8337,31.7464,31.827,22200.0
2006-03-29 13:15:00,47.35,47.36,47.29,47.36,38500.0,31.827,31.8337,31.7867,31.8337,38500.0
2006-03-29 13:20:00,47.36,47.38,47.33,47.33,33300.0,31.8337,31.8472,31.8136,31.8136,33300.0
2006-03-29 13:25:00,47.33,47.35,47.32,47.32,17600.0,31.8136,31.827,31.8069,31.8069,17600.0
2006-03-29 13:30:00,47.31,47.31,47.28,47.31,18600.0,31.8001,31.8001,31.78,31.8001,18600.0
2006-03-29 13:35:00,47.31,47.31,47.29,47.29,86400.0,31.8001,31.8001,31.7867,31.7867,86400.0
2006-03-29 13:40:00,47.3,47.32,47.3,47.3,16100.0,31.7934,31.8069,31.7934,31.7934,16100.0
2006-03-29 13:45:00,47.32,47.32,47.29,47.29,17500.0,31.8069,31.8069,31.7867,31.7867,17500.0
2006-03-29 13:50:00,47.3,47.3,47.29,47.3,16400.0,31.7934,31.7934,31.7867,31.7934,16400.0
2006-03-29 13:55:00,47.3,47.31,47.29,47.31,15900.0,31.7934,31.8001,31.7867,31.8001,15900.0
2006-03-29 14:00:00,47.31,47.32,47.3,47.32,21500.0,31.8001,31.8069,31.7934,31.8069,21500.0
2006-03-29 14:05:00,47.31,47.31,47.29,47.3,27400.0,31.8001,31.8001,31.7867,31.7934,27400.0
2006-03-29 14:10:00,47.29,47.29,47.27,47.28,23300.0,31.7867,31.7867,31.7733,31.78,23300.0
2006-03-29 14:15:00,47.27,47.27,47.21,47.21,29600.0,31.7733,31.7733,31.7329,31.7329,29600.0
2006-03-29 14:20:00,47.2,47.22,47.16,47.22,30000.0,31.7262,31.7396,31.6993,31.7396,30000.0
2006-03-29 14:25:00,47.22,47.23,47.21,47.21,25000.0,31.7396,31.7464,31.7329,31.7329,25000.0
2006-03-29 14:30:00,47.21,47.22,47.2,47.22,23300.0,31.7329,31.7396,31.7262,31.7396,23300.0
2006-03-29 14:35:00,47.22,47.23,47.2,47.21,32100.0,31.7396,31.7464,31.7262,31.7329,32100.0
2006-03-29 14:40:00,47.21,47.25,47.21,47.25,16000.0,31.7329,31.7598,31.7329,31.7598,16000.0
2006-03-29 14:45:00,47.25,47.29,47.25,47.26,17200.0,31.7598,31.7867,31.7598,31.7665,17200.0
2006-03-29 14:50:00,47.26,47.27,47.24,47.27,31800.0,31.7665,31.7733,31.7531,31.7733,31800.0
2006-03-29 14:55:00,47.27,47.3,47.26,47.28,21200.0,31.7733,31.7934,31.7665,31.78,21200.0
2006-03-29 15:00:00,47.29,47.31,47.28,47.31,33200.0,31.7867,31.8001,31.78,31.8001,33200.0
2006-03-29 15:05:00,47.3,47.32,47.27,47.27,29400.0,31.7934,31.8069,31.7733,31.7733,29400.0
2006-03-29 15:10:00,47.28,47.28,47.24,47.25,49400.0,31.78,31.78,31.7531,31.7598,49400.0
2006-03-29 15:15:00,47.25,47.28,47.22,47.25,65300.0,31.7598,31.78,31.7396,31.7598,65300.0
2006-03-29 15:20:00,47.26,47.26,47.22,47.23,73400.0,31.7665,31.7665,31.7396,31.7464,73400.0
2006-03-29 15:25:00,47.23,47.23,47.18,47.18,48200.0,31.7464,31.7464,31.7128,31.7128,48200.0
2006-03-29 15:30:00,47.18,47.21,47.17,47.18,60500.0,31.7128,31.7329,31.706,31.7128,60500.0
2006-03-29 15:35:00,47.19,47.19,47.12,47.12,97000.0,31.7195,31.7195,31.6724,31.6724,97000.0
2006-03-29 15:40:00,47.13,47.13,47.1,47.1,45300.0,31.6792,31.6792,31.659,31.659,45300.0
2006-03-29 15:45:00,47.1,47.11,47.07,47.07,56100.0,31.659,31.6657,31.6388,31.6388,56100.0
2006-03-29 15:50:00,47.07,47.09,47.06,47.06,86900.0,31.6388,31.6523,31.6321,31.6321,86900.0
2006-03-29 15:55:00,47.06,47.07,47.05,47.07,60800.0,31.6321,31.6388,31.6254,31.6388,60800.0
2006-03-30 09:30:00,47.08,47.35,47.05,47.21,120800.0,31.6455,31.827,31.6254,31.7329,120800.0
2006-03-30 09:35:00,47.21,47.23,47.14,47.16,101700.0,31.7329,31.7464,31.6859,31.6993,101700.0
2006-03-30 09:40:00,47.16,47.23,47.15,47.21,80700.0,31.6993,31.7464,31.6926,31.7329,80700.0
2006-03-30 09:45:00,47.22,47.24,47.18,47.18,38000.0,31.7396,31.7531,31.7128,31.7128,38000.0
2006-03-30 09:50:00,47.18,47.19,47.17,47.19,97000.0,31.7128,31.7195,31.706,31.7195,97000.0
2006-03-30 09:55:00,47.2,47.2,47.12,47.15,65200.0,31.7262,31.7262,31.6724,31.6926,65200.0
2006-03-30 10:00:00,47.16,47.17,47.1,47.1,36200.0,31.6993,31.706,31.659,31.659,36200.0
2006-03-30 10:05:00,47.1,47.14,47.06,47.11,46200.0,31.659,31.6859,31.6321,31.6657,46200.0
2006-03-30 10:10:00,47.1,47.13,47.08,47.13,33400.0,31.659,31.6792,31.6455,31.6792,33400.0
2006-03-30 10:15:00,47.14,47.2,47.14,47.18,79800.0,31.6859,31.7262,31.6859,31.7128,79800.0
2006-03-30 10:20:00,47.19,47.24,47.18,47.19,43200.0,31.7195,31.7531,31.7128,31.7195,43200.0
2006-03-30 10:25:00,47.19,47.19,47.14,47.17,56000.0,31.7195,31.7195,31.6859,31.706,56000.0
2006-03-30 10:30:00,47.18,47.18,47.15,47.17,25700.0,31.7128,31.7128,31.6926,31.706,25700.0
2006-03-30 10:35:00,47.16,47.2,47.16,47.2,55300.0,31.6993,31.7262,31.6993,31.7262,55300.0
2006-03-30 10:40:00,47.2,47.2,47.14,47.2,43700.0,31.7262,31.7262,31.6859,31.7262,43700.0
2006-03-30 10:45:00,47.2,47.3,47.18,47.3,72100.0,31.7262,31.7934,31.7128,31.7934,72100.0
2006-03-30 10:50:00,47.3,47.34,47.29,47.29,87800.0,31.7934,31.8203,31.7867,31.7867,87800.0
2006-03-30 10:55:00,47.29,47.31,47.25,47.25,81700.0,31.7867,31.8001,31.7598,31.7598,81700.0
2006-03-30 11:00:00,47.26,47.27,47.23,47.23,56800.0,31.7665,31.7733,31.7464,31.7464,56800.0
2006-03-30 11:05:00,47.23,47.24,47.12,47.15,30100.0,31.7464,31.7531,31.6724,31.6926,30100.0
2006-03-30 11:10:00,47.16,47.17,47.1,47.15,21500.0,31.6993,31.706,31.659,31.6926,21500.0
2006-03-30 11:15:00,47.15,47.19,47.15,47.19,13300.0,31.6926,31.7195,31.6926,31.7195,13300.0
2006-03-30 11:20:00,47.19,47.19,47.15,47.16,13500.0,31.7195,31.7195,31.6926,31.6993,13500.0
2006-03-30 11:25:00,47.16,47.2,47.15,47.18,21200.0,31.6993,31.7262,31.6926,31.7128,21200.0
2006-03-30 11:30:00,47.17,47.18,47.1,47.1,26700.0,31.706,31.7128,31.659,31.659,26700.0
2006-03-30 11:35:00,47.1,47.14,47.06,47.09,14600.0,31.659,31.6859,31.6321,31.6523,14600.0
2006-03-30 11:40:00,47.09,47.11,47.07,47.07,42500.0,31.6523,31.6657,31.6388,31.6388,42500.0
2006-03-30 11:45:00,47.07,47.08,47.02,47.05,38700.0,31.6388,31.6455,31.6052,31.6254,38700.0
2006-03-30 11:50:00,47.06,47.07,47.03,47.04,57300.0,31.6321,31.6388,31.6119,31.6187,57300.0
2006-03-30 11:55:00,47.03,47.04,46.96,46.96,84300.0,31.6119,31.6187,31.5649,31.5649,84300.0
2006-03-30 12:00:00,46.97,47.03,46.97,46.98,28500.0,31.5716,31.6119,31.5716,31.5783,28500.0
2006-03-30 12:05:00,46.97,46.98,46.92,46.98,34100.0,31.5716,31.5783,31.538,31.5783,34100.0
2006-03-30 12:10:00,46.97,46.99,46.95,46.95,21500.0,31.5716,31.585,31.5582,31.5582,21500.0
2006-03-30 12:15:00,46.95,46.97,46.91,46.91,47900.0,31.5582,31.5716,31.5313,31.5313,47900.0
2006-03-30 12:20:00,46.91,46.92,46.8,46.86,49500.0,31.5313,31.538,31.4573,31.4977,49500.0
2006-03-30 12:25:00,46.86,46.86,46.79,46.84,34200.0,31.4977,31.4977,31.4506,31.4842,34200.0
2006-03-30 12:30:00,46.84,46.88,46.84,46.87,29400.0,31.4842,31.5111,31.4842,31.5044,29400.0
2006-03-30 12:35:00,46.87,46.88,46.83,46.84,45500.0,31.5044,31.5111,31.4775,31.4842,45500.0
2006-03-30 12:40:00,46.84,46.86,46.83,46.83,29600.0,31.4842,31.4977,31.4775,31.4775,29600.0
2006-03-30 12:45:00,46.83,46.84,46.81,46.82,27600.0,31.4775,31.4842,31.4641,31.4708,27600.0
2006-03-30 12:50:00,46.82,46.82,46.79,46.79,16000.0,31.4708,31.4708,31.4506,31.4506,16000.0
2006-03-30 12:55:00,46.8,46.8,46.78,46.8,34100.0,31.4573,31.4573,31.4439,31.4573,34100.0
2006-03-30 13:00:00,46.79,46.8,46.78,46.78,31600.0,31.4506,31.4573,31.4439,31.4439,31600.0
2006-03-30 13:05:00,46.79,46.79,46.77,46.78,27500.0,31.4506,31.4506,31.4372,31.4439,27500.0
2006-03-30 13:10:00,46.78,46.78,46.71,46.73,65100.0,31.4439,31.4439,31.3968,31.4103,65100.0
2006-03-30 13:15:00,46.73,46.74,46.7,46.7,36300.0,31.4103,31.417,31.3901,31.3901,36300.0
2006-03-30 13:20:00,46.7,46.75,46.7,46.72,34600.0,31.3901,31.4237,31.3901,31.4036,34600.0
2006-03-30 13:25:00,46.72,46.77,46.7,46.75,29100.0,31.4036,31.4372,31.3901,31.4237,29100.0
2006-03-30 13:30:00,46.74,46.75,46.7,46.73,31000.0,31.417,31.4237,31.3901,31.4103,31000.0
2006-03-30 13:35:00,46.72,46.77,46.72,46.75,30000.0,31.4036,31.4372,31.4036,31.4237,30000.0
2006-03-30 13:40:00,46.76,46.76,46.73,46.75,11900.0,31.4305,31.4305,31.4103,31.4237,11900.0
2006-03-30 13:45:00,46.75,46.76,46.73,46.74,39800.0,31.4237,31.4305,31.4103,31.417,39800.0
2006-03-30 13:50:00,46.75,46.78,46.74,46.76,39700.0,31.4237,31.4439,31.417,31.4305,39700.0
2006-03-30 13:55:00,46.77,46.81,46.75,46.75,57000.0,31.4372,31.4641,31.4237,31.4237,57000.0
2006-03-30 14:00:00,46.76,46.8,46.75,46.77,30400.0,31.4305,31.4573,31.4237,31.4372,30400.0
2006-03-30 14:05:00,46.77,46.78,46.74,46.75,58900.0,31.4372,31.4439,31.417,31.4237,58900.0
2006-03-30 14:10:00,46.74,46.77,46.74,46.75,34600.0,31.417,31.4372,31.417,31.4237,34600.0
2006-03-30 14:15:00,46.74,46.8,46.73,46.77,33600.0,31.417,31.4573,31.4103,31.4372,33600.0
2006-03-30 14:20:00,46.76,46.77,46.75,46.75,27700.0,31.4305,31.4372,31.4237,31.4237,27700.0
2006-03-30 14:25:00,46.77,46.86,46.76,46.85,15700.0,31.4372,31.4977,31.4305,31.4909,15700.0
2006-03-30 14:30:00,46.85,46.87,46.81,46.85,53100.0,31.4909,31.5044,31.4641,31.4909,53100.0
2006-03-30 14:35:00,46.84,46.87,46.81,46.87,24100.0,31.4842,31.5044,31.4641,31.5044,24100.0
2006-03-30 14:40:00,46.88,46.97,46.88,46.91,31800.0,31.5111,31.5716,31.5111,31.5313,31800.0
2006-03-30 14:45:00,46.91,46.96,46.86,46.9,35100.0,31.5313,31.5649,31.4977,31.5246,35100.0
2006-03-30 14:50:00,46.88,46.93,46.85,46.9,31500.0,31.5111,31.5447,31.4909,31.5246,31500.0
2006-03-30 14:55:00,46.92,46.93,46.91,46.92,13100.0,31.538,31.5447,31.5313,31.538,13100.0
2006-03-30 15:00:00,46.92,46.92,46.89,46.91,28400.0,31.538,31.538,31.5178,31.5313,28400.0
2006-03-30 15:05:00,46.91,46.98,46.91,46.95,13500.0,31.5313,31.5783,31.5313,31.5582,13500.0
2006-03-30 15:10:00,46.96,47.04,46.96,47.03,25800.0,31.5649,31.6187,31.5649,31.6119,25800.0
2006-03-30 15:15:00,47.03,47.04,47.02,47.03,48400.0,31.6119,31.6187,31.6052,31.6119,48400.0
2006-03-30 15:20:00,47.03,47.08,47.03,47.08,36400.0,31.6119,31.6455,31.6119,31.6455,36400.0
2006-03-30 15:25:00,47.08,47.08,47.06,47.07,16200.0,31.6455,31.6455,31.6321,31.6388,16200.0
2006-03-30 15:30:00,47.08,47.1,47.07,47.1,26800.0,31.6455,31.659,31.6388,31.659,26800.0
2006-03-30 15:35:00,47.1,47.13,47.09,47.1,28200.0,31.659,31.6792,31.6523,31.659,28200.0
2006-03-30 15:40:00,47.1,47.12,47.08,47.11,22500.0,31.659,31.6724,31.6455,31.6657,22500.0
2006-03-30 15:45:00,47.1,47.14,47.1,47.12,28700.0,31.659,31.6859,31.659,31.6724,28700.0
2006-03-30 15:50:00,47.12,47.15,47.11,47.14,36100.0,31.6724,31.6926,31.6657,31.6859,36100.0
2006-03-30 15:55:00,47.14,47.16,47.09,47.09,57200.0,31.6859,31.6993,31.6523,31.6523,57200.0
2006-03-31 09:30:00,47.16,47.18,47.01,47.03,75900.0,31.6993,31.7128,31.5985,31.6119,75900.0
2006-03-31 09:35:00,47.02,47.09,46.92,46.99,64800.0,31.6052,31.6523,31.538,31.585,64800.0
2006-03-31 09:40:00,46.98,47.12,46.97,47.12,64400.0,31.5783,31.6724,31.5716,31.6724,64400.0
2006-03-31 09:45:00,47.13,47.3,47.1,47.28,50400.0,31.6792,31.7934,31.659,31.78,50400.0
2006-03-31 09:50:00,47.29,47.35,47.25,47.34,80600.0,31.7867,31.827,31.7598,31.8203,80600.0
2006-03-31 09:55:00,47.34,47.41,47.28,47.28,126400.0,31.8203,31.8674,31.78,31.78,126400.0
2006-03-31 10:00:00,47.28,47.3,47.15,47.18,73200.0,31.78,31.7934,31.6926,31.7128,73200.0
2006-03-31 10:05:00,47.18,47.24,47.17,47.17,77200.0,31.7128,31.7531,31.706,31.706,77200.0
2006-03-31 10:10:00,47.16,47.19,47.13,47.15,46500.0,31.6993,31.7195,31.6792,31.6926,46500.0
2006-03-31 10:15:00,47.14,47.22,47.14,47.21,44500.0,31.6859,31.7396,31.6859,31.7329,44500.0
2006-03-31 10:20:00,47.21,47.25,47.21,47.24,21600.0,31.7329,31.7598,31.7329,31.7531,21600.0
2006-03-31 10:25:00,47.24,47.25,47.18,47.19,47500.0,31.7531,31.7598,31.7128,31.7195,47500.0
2006-03-31 10:30:00,47.2,47.26,47.19,47.25,19300.0,31.7262,31.7665,31.7195,31.7598,19300.0
2006-03-31 10:35:00,47.25,47.26,47.22,47.26,27900.0,31.7598,31.7665,31.7396,31.7665,27900.0
2006-03-31 10:40:00,47.26,47.33,47.25,47.31,22000.0,31.7665,31.8136,31.7598,31.8001,22000.0
2006-03-31 10:45:00,47.33,47.38,47.3,47.38,19900.0,31.8136,31.8472,31.7934,31.8472,19900.0
2006-03-31 10:50:00,47.39,47.39,47.32,47.32,27200.0,31.8539,31.8539,31.8069,31.8069,27200.0
2006-03-31 10:55:00,47.32,47.37,47.31,47.37,33400.0,31.8069,31.8405,31.8001,31.8405,33400.0
2006-03-31 11:00:00,47.37,47.37,47.31,47.32,39700.0,31.8405,31.8405,31.8001,31.8069,39700.0
2006-03-31 11:05:00,47.32,47.38,47.31,47.38,28000.0,31.8069,31.8472,31.8001,31.8472,28000.0
2006-03-31 11:10:00,47.38,47.4,47.37,47.4,35700.0,31.8472,31.8606,31.8405,31.8606,35700.0
2006-03-31 11:15:00,47.4,47.45,47.39,47.45,38100.0,31.8606,31.8942,31.8539,31.8942,38100.0
2006-03-31 11:20:00,47.47,47.47,47.37,47.37,17900.0,31.9077,31.9077,31.8405,31.8405,17900.0
2006-03-31 11:25:00,47.37,47.38,47.35,47.36,19200.0,31.8405,31.8472,31.827,31.8337,19200.0
2006-03-31 11:30:00,47.37,47.37,47.31,47.37,24700.0,31.8405,31.8405,31.8001,31.8405,24700.0
2006-03-31 11:35:00,47.36,47.39,47.36,47.39,21300.0,31.8337,31.8539,31.8337,31.8539,21300.0
2006-03-31 11:40:00,47.39,47.45,47.38,47.44,52200.0,31.8539,31.8942,31.8472,31.8875,52200.0
2006-03-31 11:45:00,47.45,47.48,47.43,47.46,14900.0,31.8942,31.9144,31.8808,31.901,14900.0
2006-03-31 11:50:00,47.47,47.47,47.44,47.46,14200.0,31.9077,31.9077,31.8875,31.901,14200.0
2006-03-31 11:55:00,47.45,47.47,47.45,47.45,14500.0,31.8942,31.9077,31.8942,31.8942,14500.0
2006-03-31 12:00:00,47.46,47.46,47.42,47.42,33900.0,31.901,31.901,31.8741,31.8741,33900.0
2006-03-31 12:05:00,47.42,47.42,47.34,47.34,36700.0,31.8741,31.8741,31.8203,31.8203,36700.0
2006-03-31 12:10:00,47.35,47.41,47.34,47.4,31100.0,31.827,31.8674,31.8203,31.8606,31100.0
2006-03-31 12:15:00,47.4,47.44,47.4,47.42,18300.0,31.8606,31.8875,31.8606,31.8741,18300.0
2006-03-31 12:20:00,47.43,47.43,47.4,47.41,17300.0,31.8808,31.8808,31.8606,31.8674,17300.0
2006-03-31 12:25:00,47.42,47.47,47.42,47.46,24000.0,31.8741,31.9077,31.8741,31.901,24000.0
2006-03-31 12:30:00,47.46,47.47,47.45,47.46,12600.0,31.901,31.9077,31.8942,31.901,12600.0
2006-03-31 12:35:00,47.46,47.51,47.45,47.48,58400.0,31.901,31.9346,31.8942,31.9144,58400.0
2006-03-31 12:40:00,47.5,47.5,47.45,47.46,18100.0,31.9279,31.9279,31.8942,31.901,18100.0
2006-03-31 12:45:00,47.46,47.46,47.42,47.42,25600.0,31.901,31.901,31.8741,31.8741,25600.0
2006-03-31 12:50:00,47.43,47.45,47.42,47.45,12600.0,31.8808,31.8942,31.8741,31.8942,12600.0
2006-03-31 12:55:00,47.44,47.44,47.3,47.32,23800.0,31.8875,31.8875,31.7934,31.8069,23800.0
2006-03-31 13:00:00,47.32,47.32,47.24,47.27,43200.0,31.8069,31.8069,31.7531,31.7733,43200.0
2006-03-31 13:05:00,47.27,47.31,47.26,47.31,18700.0,31.7733,31.8001,31.7665,31.8001,18700.0
2006-03-31 13:10:00,47.31,47.37,47.3,47.35,14900.0,31.8001,31.8405,31.7934,31.827,14900.0
2006-03-31 13:15:00,47.35,47.38,47.35,47.37,11700.0,31.827,31.8472,31.827,31.8405,11700.0
2006-03-31 13:20:00,47.37,47.38,47.32,47.33,18900.0,31.8405,31.8472,31.8069,31.8136,18900.0
2006-03-31 13:25:00,47.33,47.33,47.3,47.3,16700.0,31.8136,31.8136,31.7934,31.7934,16700.0
2006-03-31 13:30:00,47.31,47.38,47.28,47.33,45600.0,31.8001,31.8472,31.78,31.8136,45600.0
2006-03-31 13:35:00,47.33,47.4,47.33,47.4,30400.0,31.8136,31.8606,31.8136,31.8606,30400.0
2006-03-31 13:40:00,47.43,47.43,47.37,47.37,149400.0,31.8808,31.8808,31.8405,31.8405,149400.0
2006-03-31 13:45:00,47.37,47.38,47.36,47.37,19900.0,31.8405,31.8472,31.8337,31.8405,19900.0
2006-03-31 13:50:00,47.37,47.37,47.27,47.28,125400.0,31.8405,31.8405,31.7733,31.78,125400.0
2006-03-31 13:55:00,47.28,47.28,47.23,47.27,35700.0,31.78,31.78,31.7464,31.7733,35700.0
2006-03-31 14:00:00,47.27,47.27,47.23,47.25,5900.0,31.7733,31.7733,31.7464,31.7598,5900.0
2006-03-31 14:05:00,47.25,47.3,47.25,47.28,32500.0,31.7598,31.7934,31.7598,31.78,32500.0
2006-03-31 14:10:00,47.29,47.31,47.28,47.31,47100.0,31.7867,31.8001,31.78,31.8001,47100.0
2006-03-31 14:15:00,47.3,47.32,47.3,47.31,8400.0,31.7934,31.8069,31.7934,31.8001,8400.0
2006-03-31 14:20:00,47.32,47.37,47.3,47.35,23000.0,31.8069,31.8405,31.7934,31.827,23000.0
2006-03-31 14:25:00,47.34,47.35,47.31,47.31,26000.0,31.8203,31.827,31.8001,31.8001,26000.0
2006-03-31 14:30:00,47.32,47.35,47.31,47.33,17900.0,31.8069,31.827,31.8001,31.8136,17900.0
2006-03-31 14:35:00,47.33,47.36,47.31,47.36,30200.0,31.8136,31.8337,31.8001,31.8337,30200.0
2006-03-31 14:40:00,47.36,47.4,47.35,47.39,36700.0,31.8337,31.8606,31.827,31.8539,36700.0
2006-03-31 14:45:00,47.39,47.47,47.38,47.46,18600.0,31.8539,31.9077,31.8472,31.901,18600.0
2006-03-31 14:50:00,47.46,47.51,47.44,47.5,24100.0,31.901,31.9346,31.8875,31.9279,24100.0
2006-03-31 14:55:00,47.51,47.54,47.42,47.46,31900.0,31.9346,31.9547,31.8741,31.901,31900.0
2006-03-31 15:00:00,47.46,47.48,47.4,47.42,27400.0,31.901,31.9144,31.8606,31.8741,27400.0
2006-03-31 15:05:00,47.4,47.42,47.37,47.37,18900.0,31.8606,31.8741,31.8405,31.8405,18900.0
2006-03-31 15:10:00,47.39,47.48,47.34,47.44,52500.0,31.8539,31.9144,31.8203,31.8875,52500.0
2006-03-31 15:15:00,47.44,47.47,47.41,47.41,19300.0,31.8875,31.9077,31.8674,31.8674,19300.0
2006-03-31 15:20:00,47.42,47.46,47.42,47.45,20300.0,31.8741,31.901,31.8741,31.8942,20300.0
2006-03-31 15:25:00,47.45,47.47,47.43,47.43,14600.0,31.8942,31.9077,31.8808,31.8808,14600.0
2006-03-31 15:30:00,47.44,47.44,47.39,47.41,26900.0,31.8875,31.8875,31.8539,31.8674,26900.0
2006-03-31 15:35:00,47.42,47.44,47.4,47.44,34900.0,31.8741,31.8875,31.8606,31.8875,34900.0
2006-03-31 15:40:00,47.44,47.44,47.35,47.35,33300.0,31.8875,31.8875,31.827,31.827,33300.0
2006-03-31 15:45:00,47.35,47.35,47.23,47.23,39700.0,31.827,31.827,31.7464,31.7464,39700.0
2006-03-31 15:50:00,47.24,47.33,47.22,47.33,37000.0,31.7531,31.8136,31.7396,31.8136,37000.0
2006-03-31 15:55:00,47.32,47.37,47.31,47.37,81300.0,31.8069,31.8405,31.8001,31.8405,81300.0
2006-04-03 09:30:00,47.37,47.39,47.34,47.36,60600.0,31.8405,31.8539,31.8203,31.8337,60600.0
2006-04-03 09:35:00,47.36,47.38,47.26,47.29,97700.0,31.8337,31.8472,31.7665,31.7867,97700.0
2006-04-03 09:40:00,47.3,47.35,47.24,47.25,88600.0,31.7934,31.827,31.7531,31.7598,88600.0
2006-04-03 09:45:00,47.25,47.33,47.24,47.3,37700.0,31.7598,31.8136,31.7531,31.7934,37700.0
2006-04-03 09:50:00,47.3,47.34,47.3,47.34,35900.0,31.7934,31.8203,31.7934,31.8203,35900.0
2006-04-03 09:55:00,47.33,47.36,47.23,47.27,64200.0,31.8136,31.8337,31.7464,31.7733,64200.0
2006-04-03 10:00:00,47.29,47.31,47.24,47.3,44200.0,31.7867,31.8001,31.7531,31.7934,44200.0
2006-04-03 10:05:00,47.3,47.38,47.3,47.38,27200.0,31.7934,31.8472,31.7934,31.8472,27200.0
2006-04-03 10:10:00,47.37,47.4,47.37,47.38,45200.0,31.8405,31.8606,31.8405,31.8472,45200.0
2006-04-03 10:15:00,47.39,47.41,47.37,47.41,140600.0,31.8539,31.8674,31.8405,31.8674,140600.0
2006-04-03 10:20:00,47.42,47.43,47.38,47.41,56400.0,31.8741,31.8808,31.8472,31.8674,56400.0
2006-04-03 10:25:00,47.42,47.6,47.42,47.56,56500.0,31.8741,31.9951,31.8741,31.9682,56500.0
2006-04-03 10:30:00,47.57,47.59,47.52,47.53,37100.0,31.9749,31.9883,31.9413,31.948,37100.0
2006-04-03 10:35:00,47.54,47.68,47.54,47.65,44600.0,31.9547,32.0488,31.9547,32.0287,44600.0
2006-04-03 10:40:00,47.65,47.68,47.61,47.66,47800.0,32.0287,32.0488,32.0018,32.0354,47800.0
2006-04-03 10:45:00,47.67,47.7,47.61,47.61,42200.0,32.0421,32.0623,32.0018,32.0018,42200.0
2006-04-03 10:50:00,47.61,47.61,47.48,47.48,35100.0,32.0018,32.0018,31.9144,31.9144,35100.0
2006-04-03 10:55:00,47.49,47.57,47.46,47.56,31900.0,31.9211,31.9749,31.901,31.9682,31900.0
2006-04-03 11:00:00,47.56,47.59,47.55,47.56,39200.0,31.9682,31.9883,31.9615,31.9682,39200.0
2006-04-03 11:05:00,47.56,47.6,47.56,47.59,44700.0,31.9682,31.9951,31.9682,31.9883,44700.0
2006-04-03 11:10:00,47.58,47.61,47.57,47.61,36400.0,31.9816,32.0018,31.9749,32.0018,36400.0
2006-04-03 11:15:00,47.6,47.62,47.59,47.59,41500.0,31.9951,32.0085,31.9883,31.9883,41500.0
2006-04-03 11:20:00,47.59,47.6,47.57,47.57,32000.0,31.9883,31.9951,31.9749,31.9749,32000.0
2006-04-03 11:25:00,47.58,47.62,47.58,47.62,24400.0,31.9816,32.0085,31.9816,32.0085,24400.0
2006-04-03 11:30:00,47.62,47.65,47.62,47.63,83000.0,32.0085,32.0287,32.0085,32.0152,83000.0
2006-04-03 11:35:00,47.63,47.65,47.63,47.64,16500.0,32.0152,32.0287,32.0152,32.022,16500.0
2006-04-03 11:40:00,47.65,47.65,47.64,47.65,13300.0,32.0287,32.0287,32.022,32.0287,13300.0
2006-04-03 11:45:00,47.65,47.7,47.64,47.7,31600.0,32.0287,32.0623,32.022,32.0623,31600.0
2006-04-03 11:50:00,47.69,47.71,47.69,47.71,21000.0,32.0556,32.069,32.0556,32.069,21000.0
2006-04-03 11:55:00,47.71,47.74,47.7,47.73,34300.0,32.069,32.0892,32.0623,32.0825,34300.0
2006-04-03 12:00:00,47.74,47.78,47.74,47.77,31800.0,32.0892,32.1161,32.0892,32.1093,31800.0
2006-04-03 12:05:00,47.78,47.79,47.76,47.78,42100.0,32.1161,32.1228,32.1026,32.1161,42100.0
2006-04-03 12:10:00,47.78,47.82,47.77,47.79,47500.0,32.1161,32.1429,32.1093,32.1228,47500.0
2006-04-03 12:15:00,47.79,47.82,47.77,47.81,21500.0,32.1228,32.1429,32.1093,32.1362,21500.0
2006-04-03 12:20:00,47.8,47.83,47.8,47.82,32800.0,32.1295,32.1497,32.1295,32.1429,32800.0
2006-04-03 12:25:00,47.83,47.84,47.81,47.82,27900.0,32.1497,32.1564,32.1362,32.1429,27900.0
2006-04-03 12:30:00,47.82,47.82,47.81,47.82,25000.0,32.1429,32.1429,32.1362,32.1429,25000.0
2006-04-03 12:35:00,47.82,47.83,47.81,47.82,16600.0,32.1429,32.1497,32.1362,32.1429,16600.0
2006-04-03 12:40:00,47.81,47.82,47.79,47.79,24900.0,32.1362,32.1429,32.1228,32.1228,24900.0
2006-04-03 12:45:00,47.78,47.79,47.75,47.76,15700.0,32.1161,32.1228,32.0959,32.1026,15700.0
2006-04-03 12:50:00,47.76,47.82,47.76,47.81,22800.0,32.1026,32.1429,32.1026,32.1362,22800.0
2006-04-03 12:55:00,47.82,47.82,47.8,47.82,12400.0,32.1429,32.1429,32.1295,32.1429,12400.0
2006-04-03 13:00:00,47.81,47.82,47.72,47.75,45900.0,32.1362,32.1429,32.0757,32.0959,45900.0
2006-04-03 13:05:00,47.73,47.75,47.72,47.75,14500.0,32.0825,32.0959,32.0757,32.0959,14500.0
2006-04-03 13:10:00,47.75,47.77,47.73,47.73,29400.0,32.0959,32.1093,32.0825,32.0825,29400.0
2006-04-03 13:15:00,47.75,47.77,47.74,47.76,9300.0,32.0959,32.1093,32.0892,32.1026,9300.0
2006-04-03 13:20:00,47.75,47.77,47.75,47.77,20400.0,32.0959,32.1093,32.0959,32.1093,20400.0
2006-04-03 13:25:00,47.77,47.79,47.75,47.78,9800.0,32.1093,32.1228,32.0959,32.1161,9800.0
2006-04-03 13:30:00,47.78,47.8,47.77,47.79,20800.0,32.1161,32.1295,32.1093,32.1228,20800.0
2006-04-03 13:35:00,47.8,47.8,47.77,47.77,35600.0,32.1295,32.1295,32.1093,32.1093,35600.0
2006-04-03 13:40:00,47.77,47.78,47.77,47.77,9700.0,32.1093,32.1161,32.1093,32.1093,9700.0
2006-04-03 13:45:00,47.78,47.8,47.78,47.78,13300.0,32.1161,32.1295,32.1161,32.1161,13300.0
2006-04-03 13:50:00,47.78,47.79,47.77,47.77,18400.0,32.1161,32.1228,32.1093,32.1093,18400.0
2006-04-03 13:55:00,47.77,47.77,47.76,47.76,27000.0,32.1093,32.1093,32.1026,32.1026,27000.0
2006-04-03 14:00:00,47.76,47.79,47.76,47.79,30800.0,32.1026,32.1228,32.1026,32.1228,30800.0
2006-04-03 14:05:00,47.79,47.8,47.78,47.79,12100.0,32.1228,32.1295,32.1161,32.1228,12100.0
2006-04-03 14:10:00,47.8,47.81,47.79,47.79,30600.0,32.1295,32.1362,32.1228,32.1228,30600.0
2006-04-03 14:15:00,47.8,47.83,47.8,47.83,47300.0,32.1295,32.1497,32.1295,32.1497,47300.0
2006-04-03 14:20:00,47.83,47.83,47.81,47.82,73500.0,32.1497,32.1497,32.1362,32.1429,73500.0
2006-04-03 14:25:00,47.81,47.83,47.8,47.83,37500.0,32.1362,32.1497,32.1295,32.1497,37500.0
2006-04-03 14:30:00,47.83,47.86,47.81,47.86,85300.0,32.1497,32.1698,32.1362,32.1698,85300.0
2006-04-03 14:35:00,47.85,47.87,47.85,47.85,38200.0,32.1631,32.1766,32.1631,32.1631,38200.0
2006-04-03 14:40:00,47.85,47.85,47.79,47.8,70700.0,32.1631,32.1631,32.1228,32.1295,70700.0
2006-04-03 14:45:00,47.8,47.82,47.79,47.8,30800.0,32.1295,32.1429,32.1228,32.1295,30800.0
2006-04-03 14:50:00,47.79,47.82,47.74,47.81,80900.0,32.1228,32.1429,32.0892,32.1362,80900.0
2006-04-03 14:55:00,47.81,47.82,47.78,47.79,39100.0,32.1362,32.1429,32.1161,32.1228,39100.0
2006-04-03 15:00:00,47.78,47.79,47.71,47.72,31700.0,32.1161,32.1228,32.069,32.0757,31700.0
2006-04-03 15:05:00,47.73,47.76,47.72,47.76,45100.0,32.0825,32.1026,32.0757,32.1026,45100.0
2006-04-03 15:10:00,47.75,47.77,47.69,47.7,47600.0,32.0959,32.1093,32.0556,32.0623,47600.0
2006-04-03 15:15:00,47.7,47.7,47.67,47.69,38900.0,32.0623,32.0623,32.0421,32.0556,38900.0
2006-04-03 15:20:00,47.69,47.69,47.67,47.67,28500.0,32.0556,32.0556,32.0421,32.0421,28500.0
2006-04-03 15:25:00,47.68,47.68,47.63,47.63,134600.0,32.0488,32.0488,32.0152,32.0152,134600.0
2006-04-03 15:30:00,47.64,47.71,47.62,47.7,54300.0,32.022,32.069,32.0085,32.0623,54300.0
2006-04-03 15:35:00,47.69,47.7,47.59,47.62,49900.0,32.0556,32.0623,31.9883,32.0085,49900.0
2006-04-03 15:40:00,47.61,47.63,47.59,47.59,57800.0,32.0018,32.0152,31.9883,31.9883,57800.0
2006-04-03 15:45:00,47.59,47.6,47.52,47.55,85000.0,31.9883,31.9951,31.9413,31.9615,85000.0
2006-04-03 15:50:00,47.56,47.58,47.55,47.58,63800.0,31.9682,31.9816,31.9615,31.9816,63800.0
2006-04-03 15:55:00,47.58,47.58,47.55,47.56,69200.0,31.9816,31.9816,31.9615,31.9682,69200.0
2006-04-04 09:30:00,47.46,47.5,47.4,47.48,69900.0,31.901,31.9279,31.8606,31.9144,69900.0
2006-04-04 09:35:00,47.49,47.52,47.41,47.41,66400.0,31.9211,31.9413,31.8674,31.8674,66400.0
2006-04-04 09:40:00,47.42,47.49,47.4,47.47,63400.0,31.8741,31.9211,31.8606,31.9077,63400.0
2006-04-04 09:45:00,47.47,47.53,47.47,47.53,82600.0,31.9077,31.948,31.9077,31.948,82600.0
2006-04-04 09:50:00,47.53,47.58,47.51,47.56,71800.0,31.948,31.9816,31.9346,31.9682,71800.0
2006-04-04 09:55:00,47.56,47.6,47.51,47.51,107600.0,31.9682,31.9951,31.9346,31.9346,107600.0
2006-04-04 10:00:00,47.5,47.52,47.46,47.48,154800.0,31.9279,31.9413,31.901,31.9144,154800.0
2006-04-04 10:05:00,47.48,47.54,47.47,47.51,124900.0,31.9144,31.9547,31.9077,31.9346,124900.0
2006-04-04 10:10:00,47.51,47.51,47.5,47.5,88100.0,31.9346,31.9346,31.9279,31.9279,88100.0
2006-04-04 10:15:00,47.5,47.5,47.45,47.45,40000.0,31.9279,31.9279,31.8942,31.8942,40000.0
2006-04-04 10:20:00,47.45,47.45,47.38,47.39,61900.0,31.8942,31.8942,31.8472,31.8539,61900.0
2006-04-04 10:25:00,47.39,47.49,47.39,47.48,27400.0,31.8539,31.9211,31.8539,31.9144,27400.0
2006-04-04 10:30:00,47.48,47.5,47.47,47.5,27100.0,31.9144,31.9279,31.9077,31.9279,27100.0
2006-04-04 10:35:00,47.5,47.54,47.49,47.54,391200.0,31.9279,31.9547,31.9211,31.9547,391200.0
2006-04-04 10:40:00,47.53,47.54,47.49,47.49,55000.0,31.948,31.9547,31.9211,31.9211,55000.0
2006-04-04 10:45:00,47.5,47.54,47.5,47.51,52200.0,31.9279,31.9547,31.9279,31.9346,52200.0
2006-04-04 10:50:00,47.53,47.57,47.51,47.54,30500.0,31.948,31.9749,31.9346,31.9547,30500.0
2006-04-04 10:55:00,47.55,47.56,47.5,47.5,44800.0,31.9615,31.9682,31.9279,31.9279,44800.0
2006-04-04 11:00:00,47.51,47.53,47.5,47.51,12900.0,31.9346,31.948,31.9279,31.9346,12900.0
2006-04-04 11:05:00,47.51,47.53,47.5,47.5,54400.0,31.9346,31.948,31.9279,31.9279,54400.0
2006-04-04 11:10:00,47.5,47.51,47.49,47.49,57100.0,31.9279,31.9346,31.9211,31.9211,57100.0
2006-04-04 11:15:00,47.49,47.5,47.49,47.49,81500.0,31.9211,31.9279,31.9211,31.9211,81500.0
2006-04-04 11:20:00,47.5,47.51,47.49,47.5,89300.0,31.9279,31.9346,31.9211,31.9279,89300.0
2006-04-04 11:25:00,47.51,47.57,47.5,47.57,52800.0,31.9346,31.9749,31.9279,31.9749,52800.0
2006-04-04 11:30:00,47.57,47.58,47.52,47.53,55200.0,31.9749,31.9816,31.9413,31.948,55200.0
2006-04-04 11:35:00,47.55,47.56,47.53,47.55,59600.0,31.9615,31.9682,31.948,31.9615,59600.0
2006-04-04 11:40:00,47.55,47.56,47.54,47.56,26100.0,31.9615,31.9682,31.9547,31.9682,26100.0
2006-04-04 11:45:00,47.55,47.56,47.54,47.55,43300.0,31.9615,31.9682,31.9547,31.9615,43300.0
2006-04-04 11:50:00,47.56,47.56,47.54,47.54,10300.0,31.9682,31.9682,31.9547,31.9547,10300.0
2006-04-04 11:55:00,47.54,47.55,47.48,47.48,55800.0,31.9547,31.9615,31.9144,31.9144,55800.0
2006-04-04 12:00:00,47.49,47.51,47.48,47.5,30200.0,31.9211,31.9346,31.9144,31.9279,30200.0
2006-04-04 12:05:00,47.5,47.53,47.5,47.51,43500.0,31.9279,31.948,31.9279,31.9346,43500.0
2006-04-04 12:10:00,47.5,47.51,47.48,47.49,73200.0,31.9279,31.9346,31.9144,31.9211,73200.0
2006-04-04 12:15:00,47.49,47.5,47.47,47.47,90300.0,31.9211,31.9279,31.9077,31.9077,90300.0
2006-04-04 12:20:00,47.47,47.51,47.47,47.51,78300.0,31.9077,31.9346,31.9077,31.9346,78300.0
2006-04-04 12:25:00,47.51,47.52,47.5,47.52,56900.0,31.9346,31.9413,31.9279,31.9413,56900.0
2006-04-04 12:30:00,47.52,47.52,47.49,47.51,26400.0,31.9413,31.9413,31.9211,31.9346,26400.0
2006-04-04 12:35:00,47.51,47.52,47.5,47.52,15800.0,31.9346,31.9413,31.9279,31.9413,15800.0
2006-04-04 12:40:00,47.52,47.52,47.51,47.51,45400.0,31.9413,31.9413,31.9346,31.9346,45400.0
2006-04-04 12:45:00,47.51,47.52,47.5,47.51,43100.0,31.9346,31.9413,31.9279,31.9346,43100.0
2006-04-04 12:50:00,47.51,47.51,47.49,47.5,45200.0,31.9346,31.9346,31.9211,31.9279,45200.0
2006-04-04 12:55:00,47.51,47.51,47.49,47.49,17700.0,31.9346,31.9346,31.9211,31.9211,17700.0
2006-04-04 13:00:00,47.5,47.5,47.48,47.48,12600.0,31.9279,31.9279,31.9144,31.9144,12600.0
2006-04-04 13:05:00,47.49,47.49,47.47,47.48,18100.0,31.9211,31.9211,31.9077,31.9144,18100.0
2006-04-04 13:10:00,47.49,47.49,47.47,47.47,33200.0,31.9211,31.9211,31.9077,31.9077,33200.0
2006-04-04 13:15:00,47.47,47.48,47.43,47.46,54700.0,31.9077,31.9144,31.8808,31.901,54700.0
2006-04-04 13:20:00,47.45,47.48,47.45,47.47,16500.0,31.8942,31.9144,31.8942,31.9077,16500.0
2006-04-04 13:25:00,47.47,47.47,47.46,47.47,25800.0,31.9077,31.9077,31.901,31.9077,25800.0
2006-04-04 13:30:00,47.47,47.47,47.46,47.47,13400.0,31.9077,31.9077,31.901,31.9077,13400.0
2006-04-04 13:35:00,47.47,47.47,47.44,47.45,40700.0,31.9077,31.9077,31.8875,31.8942,40700.0
2006-04-04 13:40:00,47.45,47.45,47.39,47.39,17400.0,31.8942,31.8942,31.8539,31.8539,17400.0
2006-04-04 13:45:00,47.39,47.39,47.31,47.31,22200.0,31.8539,31.8539,31.8001,31.8001,22200.0
2006-04-04 13:50:00,47.32,47.32,47.25,47.25,32600.0,31.8069,31.8069,31.7598,31.7598,32600.0
2006-04-04 13:55:00,47.25,47.28,47.24,47.28,39100.0,31.7598,31.78,31.7531,31.78,39100.0
2006-04-04 14:00:00,47.28,47.32,47.28,47.3,44200.0,31.78,31.8069,31.78,31.7934,44200.0
2006-04-04 14:05:00,47.31,47.31,47.26,47.27,27300.0,31.8001,31.8001,31.7665,31.7733,27300.0
2006-04-04 14:10:00,47.22,47.27,47.22,47.25,38300.0,31.7396,31.7733,31.7396,31.7598,38300.0
2006-04-04 14:15:00,47.25,47.3,47.25,47.3,37800.0,31.7598,31.7934,31.7598,31.7934,37800.0
2006-04-04 14:20:00,47.3,47.32,47.3,47.3,42800.0,31.7934,31.8069,31.7934,31.7934,42800.0
2006-04-04 14:25:00,47.31,47.31,47.29,47.29,22000.0,31.8001,31.8001,31.7867,31.7867,22000.0
2006-04-04 14:30:00,47.29,47.29,47.25,47.26,31500.0,31.7867,31.7867,31.7598,31.7665,31500.0
2006-04-04 14:35:00,47.26,47.28,47.25,47.26,29300.0,31.7665,31.78,31.7598,31.7665,29300.0
2006-04-04 14:40:00,47.26,47.28,47.24,47.25,62000.0,31.7665,31.78,31.7531,31.7598,62000.0
2006-04-04 14:45:00,47.25,47.27,47.23,47.27,54600.0,31.7598,31.7733,31.7464,31.7733,54600.0
2006-04-04 14:50:00,47.28,47.3,47.27,47.3,38800.0,31.78,31.7934,31.7733,31.7934,38800.0
2006-04-04 14:55:00,47.3,47.32,47.29,47.29,98400.0,31.7934,31.8069,31.7867,31.7867,98400.0
2006-04-04 15:00:00,47.29,47.3,47.27,47.27,14500.0,31.7867,31.7934,31.7733,31.7733,14500.0
2006-04-04 15:05:00,47.27,47.27,47.25,47.26,11800.0,31.7733,31.7733,31.7598,31.7665,11800.0
2006-04-04 15:10:00,47.26,47.26,47.24,47.25,116300.0,31.7665,31.7665,31.7531,31.7598,116300.0
2006-04-04 15:15:00,47.26,47.26,47.24,47.25,64600.0,31.7665,31.7665,31.7531,31.7598,64600.0
2006-04-04 15:20:00,47.25,47.25,47.22,47.22,74700.0,31.7598,31.7598,31.7396,31.7396,74700.0
2006-04-04 15:25:00,47.21,47.22,47.13,47.13,70300.0,31.7329,31.7396,31.6792,31.6792,70300.0
2006-04-04 15:30:00,47.13,47.14,47.1,47.14,96700.0,31.6792,31.6859,31.659,31.6859,96700.0
2006-04-04 15:35:00,47.14,47.26,47.14,47.24,73400.0,31.6859,31.7665,31.6859,31.7531,73400.0
2006-04-04 15:40:00,47.25,47.26,47.24,47.25,45200.0,31.7598,31.7665,31.7531,31.7598,45200.0
2006-04-04 15:45:00,47.24,47.25,47.22,47.25,46300.0,31.7531,31.7598,31.7396,31.7598,46300.0
2006-04-04 15:50:00,47.23,47.26,47.21,47.21,43300.0,31.7464,31.7665,31.7329,31.7329,43300.0
2006-04-04 15:55:00,47.21,47.23,47.18,47.22,52100.0,31.7329,31.7464,31.7128,31.7396,52100.0
2006-04-05 09:30:00,47.01,47.18,47.01,47.09,116900.0,31.5985,31.7128,31.5985,31.6523,116900.0
2006-04-05 09:35:00,47.11,47.13,47.07,47.09,30200.0,31.6657,31.6792,31.6388,31.6523,30200.0
2006-04-05 09:40:00,47.09,47.14,47.08,47.09,67300.0,31.6523,31.6859,31.6455,31.6523,67300.0
2006-04-05 09:45:00,47.09,47.18,47.09,47.14,63800.0,31.6523,31.7128,31.6523,31.6859,63800.0
2006-04-05 09:50:00,47.14,47.2,47.14,47.18,47100.0,31.6859,31.7262,31.6859,31.7128,47100.0
2006-04-05 09:55:00,47.17,47.23,47.17,47.23,43500.0,31.706,31.7464,31.706,31.7464,43500.0
2006-04-05 10:00:00,47.22,47.27,47.2,47.25,83200.0,31.7396,31.7733,31.7262,31.7598,83200.0
2006-04-05 10:05:00,47.24,47.26,47.22,47.22,77800.0,31.7531,31.7665,31.7396,31.7396,77800.0
2006-04-05 10:10:00,47.22,47.26,47.2,47.24,36300.0,31.7396,31.7665,31.7262,31.7531,36300.0
2006-04-05 10:15:00,47.24,47.28,47.24,47.28,96400.0,31.7531,31.78,31.7531,31.78,96400.0
2006-04-05 10:20:00,47.26,47.3,47.25,47.29,43100.0,31.7665,31.7934,31.7598,31.7867,43100.0
2006-04-05 10:25:00,47.28,47.3,47.27,47.3,74800.0,31.78,31.7934,31.7733,31.7934,74800.0
2006-04-05 10:30:00,47.3,47.31,47.25,47.26,38600.0,31.7934,31.8001,31.7598,31.7665,38600.0
2006-04-05 10:35:00,47.25,47.25,47.21,47.23,40000.0,31.7598,31.7598,31.7329,31.7464,40000.0
2006-04-05 10:40:00,47.24,47.28,47.21,47.22,42000.0,31.7531,31.78,31.7329,31.7396,42000.0
2006-04-05 10:45:00,47.23,47.28,47.21,47.28,31100.0,31.7464,31.78,31.7329,31.78,31100.0
2006-04-05 10:50:00,47.26,47.28,47.2,47.21,43600.0,31.7665,31.78,31.7262,31.7329,43600.0
2006-04-05 10:55:00,47.22,47.25,47.19,47.2,24600.0,31.7396,31.7598,31.7195,31.7262,24600.0
2006-04-05 11:00:00,47.2,47.23,47.19,47.2,26600.0,31.7262,31.7464,31.7195,31.7262,26600.0
2006-04-05 11:05:00,47.2,47.21,47.19,47.19,31500.0,31.7262,31.7329,31.7195,31.7195,31500.0
2006-04-05 11:10:00,47.2,47.24,47.19,47.22,69800.0,31.7262,31.7531,31.7195,31.7396,69800.0
2006-04-05 11:15:00,47.21,47.27,47.21,47.27,43000.0,31.7329,31.7733,31.7329,31.7733,43000.0
2006-04-05 11:20:00,47.26,47.28,47.25,47.27,24700.0,31.7665,31.78,31.7598,31.7733,24700.0
2006-04-05 11:25:00,47.27,47.27,47.25,47.26,23000.0,31.7733,31.7733,31.7598,31.7665,23000.0
2006-04-05 11:30:00,47.26,47.3,47.24,47.26,31400.0,31.7665,31.7934,31.7531,31.7665,31400.0
2006-04-05 11:35:00,47.26,47.27,47.23,47.26,31900.0,31.7665,31.7733,31.7464,31.7665,31900.0
2006-04-05 11:40:00,47.26,47.26,47.24,47.24,25400.0,31.7665,31.7665,31.7531,31.7531,25400.0
2006-04-05 11:45:00,47.25,47.25,47.17,47.2,283400.0,31.7598,31.7598,31.706,31.7262,283400.0
2006-04-05 11:50:00,47.2,47.2,47.18,47.19,29100.0,31.7262,31.7262,31.7128,31.7195,29100.0
2006-04-05 11:55:00,47.18,47.2,47.17,47.19,41200.0,31.7128,31.7262,31.706,31.7195,41200.0
2006-04-05 12:00:00,47.19,47.21,47.18,47.19,13800.0,31.7195,31.7329,31.7128,31.7195,13800.0
2006-04-05 12:05:00,47.19,47.24,47.18,47.23,18500.0,31.7195,31.7531,31.7128,31.7464,18500.0
2006-04-05 12:10:00,47.23,47.23,47.17,47.17,73100.0,31.7464,31.7464,31.706,31.706,73100.0
2006-04-05 12:15:00,47.18,47.19,47.17,47.17,21000.0,31.7128,31.7195,31.706,31.706,21000.0
2006-04-05 12:20:00,47.17,47.18,47.15,47.15,41900.0,31.706,31.7128,31.6926,31.6926,41900.0
2006-04-05 12:25:00,47.15,47.16,47.13,47.16,39500.0,31.6926,31.6993,31.6792,31.6993,39500.0
2006-04-05 12:30:00,47.17,47.18,47.16,47.17,35400.0,31.706,31.7128,31.6993,31.706,35400.0
2006-04-05 12:35:00,47.18,47.19,47.17,47.18,49200.0,31.7128,31.7195,31.706,31.7128,49200.0
2006-04-05 12:40:00,47.19,47.19,47.15,47.18,73400.0,31.7195,31.7195,31.6926,31.7128,73400.0
2006-04-05 12:45:00,47.17,47.18,47.16,47.17,25500.0,31.706,31.7128,31.6993,31.706,25500.0
2006-04-05 12:50:00,47.16,47.17,47.15,47.15,20900.0,31.6993,31.706,31.6926,31.6926,20900.0
2006-04-05 12:55:00,47.14,47.16,47.13,47.14,52700.0,31.6859,31.6993,31.6792,31.6859,52700.0
2006-04-05 13:00:00,47.14,47.14,47.12,47.13,25200.0,31.6859,31.6859,31.6724,31.6792,25200.0
2006-04-05 13:05:00,47.13,47.16,47.12,47.15,24800.0,31.6792,31.6993,31.6724,31.6926,24800.0
2006-04-05 13:10:00,47.14,47.14,47.12,47.12,21300.0,31.6859,31.6859,31.6724,31.6724,21300.0
2006-04-05 13:15:00,47.12,47.12,47.09,47.09,19700.0,31.6724,31.6724,31.6523,31.6523,19700.0
2006-04-05 13:20:00,47.09,47.1,47.08,47.08,11000.0,31.6523,31.659,31.6455,31.6455,11000.0
2006-04-05 13:25:00,47.09,47.14,47.09,47.12,43400.0,31.6523,31.6859,31.6523,31.6724,43400.0
2006-04-05 13:30:00,47.12,47.13,47.11,47.12,42700.0,31.6724,31.6792,31.6657,31.6724,42700.0
2006-04-05 13:35:00,47.11,47.12,47.04,47.04,53800.0,31.6657,31.6724,31.6187,31.6187,53800.0
2006-04-05 13:40:00,47.05,47.06,46.95,46.98,48900.0,31.6254,31.6321,31.5582,31.5783,48900.0
2006-04-05 13:45:00,46.98,47.0,46.96,46.99,28000.0,31.5783,31.5918,31.5649,31.585,28000.0
2006-04-05 13:50:00,46.99,47.06,46.97,47.05,33400.0,31.585,31.6321,31.5716,31.6254,33400.0
2006-04-05 13:55:00,47.05,47.13,47.04,47.13,14900.0,31.6254,31.6792,31.6187,31.6792,14900.0
2006-04-05 14:00:00,47.12,47.13,47.1,47.12,75100.0,31.6724,31.6792,31.659,31.6724,75100.0
2006-04-05 14:05:00,47.11,47.11,47.1,47.1,23500.0,31.6657,31.6657,31.659,31.659,23500.0
2006-04-05 14:10:00,47.1,47.1,47.03,47.04,73600.0,31.659,31.659,31.6119,31.6187,73600.0
2006-04-05 14:15:00,47.04,47.09,47.04,47.09,35300.0,31.6187,31.6523,31.6187,31.6523,35300.0
2006-04-05 14:20:00,47.08,47.09,47.08,47.08,10700.0,31.6455,31.6523,31.6455,31.6455,10700.0
2006-04-05 14:25:00,47.09,47.1,47.08,47.08,35700.0,31.6523,31.659,31.6455,31.6455,35700.0
2006-04-05 14:30:00,47.07,47.08,47.02,47.02,26200.0,31.6388,31.6455,31.6052,31.6052,26200.0
2006-04-05 14:35:00,47.0,47.03,46.98,47.01,22500.0,31.5918,31.6119,31.5783,31.5985,22500.0
2006-04-05 14:40:00,47.02,47.02,46.97,46.99,16600.0,31.6052,31.6052,31.5716,31.585,16600.0
2006-04-05 14:45:00,46.99,47.0,46.97,46.97,27900.0,31.585,31.5918,31.5716,31.5716,27900.0
2006-04-05 14:50:00,46.98,46.98,46.96,46.97,40800.0,31.5783,31.5783,31.5649,31.5716,40800.0
2006-04-05 14:55:00,46.97,46.99,46.95,46.98,21200.0,31.5716,31.585,31.5582,31.5783,21200.0
2006-04-05 15:00:00,46.97,46.99,46.94,46.98,146700.0,31.5716,31.585,31.5514,31.5783,146700.0
2006-04-05 15:05:00,46.98,46.99,46.94,46.96,66700.0,31.5783,31.585,31.5514,31.5649,66700.0
2006-04-05 15:10:00,46.97,46.98,46.94,46.96,34000.0,31.5716,31.5783,31.5514,31.5649,34000.0
2006-04-05 15:15:00,46.96,47.01,46.93,46.97,50700.0,31.5649,31.5985,31.5447,31.5716,50700.0
2006-04-05 15:20:00,46.97,47.05,46.96,46.99,44800.0,31.5716,31.6254,31.5649,31.585,44800.0
2006-04-05 15:25:00,47.0,47.01,46.97,46.97,34800.0,31.5918,31.5985,31.5716,31.5716,34800.0
2006-04-05 15:30:00,46.97,47.01,46.96,47.0,47700.0,31.5716,31.5985,31.5649,31.5918,47700.0
2006-04-05 15:35:00,46.99,47.0,46.95,46.96,53200.0,31.585,31.5918,31.5582,31.5649,53200.0
2006-04-05 15:40:00,46.97,47.02,46.95,46.98,58500.0,31.5716,31.6052,31.5582,31.5783,58500.0
2006-04-05 15:45:00,46.97,46.97,46.92,46.92,219800.0,31.5716,31.5716,31.538,31.538,219800.0
2006-04-05 15:50:00,46.94,46.95,46.92,46.94,57500.0,31.5514,31.5582,31.538,31.5514,57500.0
2006-04-05 15:55:00,46.94,46.95,46.9,46.92,127700.0,31.5514,31.5582,31.5246,31.538,127700.0
2006-04-06 09:30:00,46.93,46.99,46.93,46.97,51000.0,31.5447,31.585,31.5447,31.5716,51000.0
2006-04-06 09:35:00,46.97,46.99,46.95,46.98,103200.0,31.5716,31.585,31.5582,31.5783,103200.0
2006-04-06 09:40:00,46.99,47.0,46.98,46.99,57700.0,31.585,31.5918,31.5783,31.585,57700.0
2006-04-06 09:45:00,47.0,47.04,46.99,47.03,53500.0,31.5918,31.6187,31.585,31.6119,53500.0
2006-04-06 09:50:00,47.03,47.03,46.99,46.99,223000.0,31.6119,31.6119,31.585,31.585,223000.0
2006-04-06 09:55:00,46.99,47.02,46.98,46.98,282300.0,31.585,31.6052,31.5783,31.5783,282300.0
2006-04-06 10:00:00,46.98,47.01,46.98,46.99,53800.0,31.5783,31.5985,31.5783,31.585,53800.0
2006-04-06 10:05:00,46.99,47.0,46.95,46.99,96000.0,31.585,31.5918,31.5582,31.585,96000.0
2006-04-06 10:10:00,47.0,47.01,46.98,46.99,40900.0,31.5918,31.5985,31.5783,31.585,40900.0
2006-04-06 10:15:00,46.98,47.03,46.98,47.01,79800.0,31.5783,31.6119,31.5783,31.5985,79800.0
2006-04-06 10:20:00,47.01,47.03,46.98,46.98,75000.0,31.5985,31.6119,31.5783,31.5783,75000.0
2006-04-06 10:25:00,46.97,46.98,46.97,46.98,23800.0,31.5716,31.5783,31.5716,31.5783,23800.0
2006-04-06 10:30:00,46.98,46.99,46.97,46.98,26500.0,31.5783,31.585,31.5716,31.5783,26500.0
2006-04-06 10:35:00,46.99,46.99,46.92,46.93,59000.0,31.585,31.585,31.538,31.5447,59000.0
2006-04-06 10:40:00,46.92,46.95,46.91,46.95,27300.0,31.538,31.5582,31.5313,31.5582,27300.0
2006-04-06 10:45:00,46.95,46.98,46.94,46.97,12400.0,31.5582,31.5783,31.5514,31.5716,12400.0
2006-04-06 10:50:00,46.98,46.99,46.96,46.97,24800.0,31.5783,31.585,31.5649,31.5716,24800.0
2006-04-06 10:55:00,46.98,47.02,46.95,47.02,89300.0,31.5783,31.6052,31.5582,31.6052,89300.0
2006-04-06 11:00:00,47.02,47.08,46.97,46.98,26300.0,31.6052,31.6455,31.5716,31.5783,26300.0
2006-04-06 11:05:00,46.99,47.0,46.98,46.99,32000.0,31.585,31.5918,31.5783,31.585,32000.0
2006-04-06 11:10:00,47.0,47.08,47.0,47.06,32600.0,31.5918,31.6455,31.5918,31.6321,32600.0
2006-04-06 11:15:00,47.07,47.09,47.05,47.08,40200.0,31.6388,31.6523,31.6254,31.6455,40200.0
2006-04-06 11:20:00,47.08,47.1,47.07,47.09,30700.0,31.6455,31.659,31.6388,31.6523,30700.0
2006-04-06 11:25:00,47.1,47.14,47.09,47.13,41700.0,31.659,31.6859,31.6523,31.6792,41700.0
2006-04-06 11:30:00,47.14,47.14,47.13,47.14,10100.0,31.6859,31.6859,31.6792,31.6859,10100.0
2006-04-06 11:35:00,47.14,47.15,47.13,47.15,24300.0,31.6859,31.6926,31.6792,31.6926,24300.0
2006-04-06 11:40:00,47.16,47.25,47.16,47.23,15500.0,31.6993,31.7598,31.6993,31.7464,15500.0
2006-04-06 11:45:00,47.24,47.33,47.24,47.33,32300.0,31.7531,31.8136,31.7531,31.8136,32300.0
2006-04-06 11:50:00,47.33,47.34,47.24,47.25,39100.0,31.8136,31.8203,31.7531,31.7598,39100.0
2006-04-06 11:55:00,47.25,47.25,47.15,47.16,15000.0,31.7598,31.7598,31.6926,31.6993,15000.0
2006-04-06 12:00:00,47.17,47.2,47.13,47.14,28900.0,31.706,31.7262,31.6792,31.6859,28900.0
2006-04-06 12:05:00,47.13,47.16,47.12,47.15,10400.0,31.6792,31.6993,31.6724,31.6926,10400.0
2006-04-06 12:10:00,47.16,47.22,47.16,47.22,11600.0,31.6993,31.7396,31.6993,31.7396,11600.0
2006-04-06 12:15:00,47.23,47.26,47.22,47.23,18400.0,31.7464,31.7665,31.7396,31.7464,18400.0
2006-04-06 12:20:00,47.23,47.23,47.2,47.21,11700.0,31.7464,31.7464,31.7262,31.7329,11700.0
2006-04-06 12:25:00,47.22,47.23,47.18,47.19,13200.0,31.7396,31.7464,31.7128,31.7195,13200.0
2006-04-06 12:30:00,47.2,47.2,47.17,47.18,7100.0,31.7262,31.7262,31.706,31.7128,7100.0
2006-04-06 12:35:00,47.18,47.18,47.15,47.15,10700.0,31.7128,31.7128,31.6926,31.6926,10700.0
2006-04-06 12:40:00,47.15,47.18,47.15,47.17,18700.0,31.6926,31.7128,31.6926,31.706,18700.0
2006-04-06 12:45:00,47.18,47.21,47.16,47.2,10800.0,31.7128,31.7329,31.6993,31.7262,10800.0
2006-04-06 12:50:00,47.19,47.23,47.19,47.23,11200.0,31.7195,31.7464,31.7195,31.7464,11200.0
2006-04-06 12:55:00,47.24,47.28,47.24,47.27,13700.0,31.7531,31.78,31.7531,31.7733,13700.0
2006-04-06 13:00:00,47.27,47.3,47.27,47.27,15100.0,31.7733,31.7934,31.7733,31.7733,15100.0
2006-04-06 13:05:00,47.28,47.29,47.27,47.29,10900.0,31.78,31.7867,31.7733,31.7867,10900.0
2006-04-06 13:10:00,47.29,47.31,47.28,47.3,9700.0,31.7867,31.8001,31.78,31.7934,9700.0
2006-04-06 13:15:00,47.3,47.34,47.3,47.34,10600.0,31.7934,31.8203,31.7934,31.8203,10600.0
2006-04-06 13:20:00,47.34,47.36,47.33,47.34,12600.0,31.8203,31.8337,31.8136,31.8203,12600.0
2006-04-06 13:25:00,47.35,47.36,47.34,47.36,6100.0,31.827,31.8337,31.8203,31.8337,6100.0
2006-04-06 13:30:00,47.35,47.37,47.35,47.36,7400.0,31.827,31.8405,31.827,31.8337,7400.0
2006-04-06 13:35:00,47.37,47.37,47.35,47.37,10200.0,31.8405,31.8405,31.827,31.8405,10200.0
2006-04-06 13:40:00,47.36,47.37,47.35,47.36,14800.0,31.8337,31.8405,31.827,31.8337,14800.0
2006-04-06 13:45:00,47.36,47.38,47.35,47.36,13100.0,31.8337,31.8472,31.827,31.8337,13100.0
2006-04-06 13:50:00,47.36,47.37,47.33,47.36,14700.0,31.8337,31.8405,31.8136,31.8337,14700.0
2006-04-06 13:55:00,47.36,47.36,47.33,47.35,14200.0,31.8337,31.8337,31.8136,31.827,14200.0
2006-04-06 14:00:00,47.35,47.37,47.35,47.36,11300.0,31.827,31.8405,31.827,31.8337,11300.0
2006-04-06 14:05:00,47.35,47.36,47.33,47.34,14300.0,31.827,31.8337,31.8136,31.8203,14300.0
2006-04-06 14:10:00,47.34,47.35,47.32,47.33,14400.0,31.8203,31.827,31.8069,31.8136,14400.0
2006-04-06 14:15:00,47.32,47.37,47.32,47.35,25900.0,31.8069,31.8405,31.8069,31.827,25900.0
2006-04-06 14:20:00,47.35,47.38,47.35,47.38,25100.0,31.827,31.8472,31.827,31.8472,25100.0
2006-04-06 14:25:00,47.36,47.4,47.36,47.4,43500.0,31.8337,31.8606,31.8337,31.8606,43500.0
2006-04-06 14:30:00,47.4,47.43,47.39,47.42,36100.0,31.8606,31.8808,31.8539,31.8741,36100.0
2006-04-06 14:35:00,47.42,47.45,47.41,47.44,30700.0,31.8741,31.8942,31.8674,31.8875,30700.0
2006-04-06 14:40:00,47.44,47.53,47.43,47.53,26200.0,31.8875,31.948,31.8808,31.948,26200.0
2006-04-06 14:45:00,47.53,47.56,47.51,47.52,37000.0,31.948,31.9682,31.9346,31.9413,37000.0
2006-04-06 14:50:00,47.52,47.57,47.51,47.57,43100.0,31.9413,31.9749,31.9346,31.9749,43100.0
2006-04-06 14:55:00,47.57,47.6,47.57,47.59,40900.0,31.9749,31.9951,31.9749,31.9883,40900.0
2006-04-06 15:00:00,47.6,47.61,47.59,47.6,84800.0,31.9951,32.0018,31.9883,31.9951,84800.0
2006-04-06 15:05:00,47.6,47.66,47.59,47.66,53800.0,31.9951,32.0354,31.9883,32.0354,53800.0
2006-04-06 15:10:00,47.66,47.69,47.64,47.69,45000.0,32.0354,32.0556,32.022,32.0556,45000.0
2006-04-06 15:15:00,47.68,47.73,47.68,47.7,72300.0,32.0488,32.0825,32.0488,32.0623,72300.0
2006-04-06 15:20:00,47.7,47.7,47.66,47.69,34900.0,32.0623,32.0623,32.0354,32.0556,34900.0
2006-04-06 15:25:00,47.68,47.72,47.67,47.69,56500.0,32.0488,32.0757,32.0421,32.0556,56500.0
2006-04-06 15:30:00,47.68,47.78,47.67,47.77,64800.0,32.0488,32.1161,32.0421,32.1093,64800.0
2006-04-06 15:35:00,47.78,47.82,47.78,47.79,66700.0,32.1161,32.1429,32.1161,32.1228,66700.0
2006-04-06 15:40:00,47.77,47.79,47.75,47.77,48100.0,32.1093,32.1228,32.0959,32.1093,48100.0
2006-04-06 15:45:00,47.77,47.82,47.75,47.81,64700.0,32.1093,32.1429,32.0959,32.1362,64700.0
2006-04-06 15:50:00,47.81,47.83,47.8,47.81,99800.0,32.1362,32.1497,32.1295,32.1362,99800.0
2006-04-06 15:55:00,47.81,47.86,47.79,47.86,191900.0,32.1362,32.1698,32.1228,32.1698,191900.0
2006-04-07 09:30:00,47.88,47.88,47.88,47.88,0.0,32.1833,32.1833,32.1833,32.1833,0.0
2006-04-07 09:35:00,48.35,48.35,48.25,48.27,198700.0,32.4992,32.4992,32.432,32.4454,198700.0
2006-04-07 09:40:00,48.26,48.33,48.25,48.28,82700.0,32.4387,32.4858,32.432,32.4521,82700.0
2006-04-07 09:45:00,48.28,48.29,48.23,48.27,129500.0,32.4521,32.4589,32.4185,32.4454,129500.0
2006-04-07 09:50:00,48.27,48.39,48.27,48.31,143200.0,32.4454,32.5261,32.4454,32.4723,143200.0
2006-04-07 09:55:00,48.31,48.34,48.29,48.3,150500.0,32.4723,32.4925,32.4589,32.4656,150500.0
2006-04-07 10:00:00,48.3,48.39,48.3,48.31,110900.0,32.4656,32.5261,32.4656,32.4723,110900.0
2006-04-07 10:05:00,48.31,48.33,48.29,48.31,140200.0,32.4723,32.4858,32.4589,32.4723,140200.0
2006-04-07 10:10:00,48.32,48.33,48.3,48.32,93700.0,32.479,32.4858,32.4656,32.479,93700.0
2006-04-07 10:15:00,48.32,48.34,48.3,48.32,76800.0,32.479,32.4925,32.4656,32.479,76800.0
2006-04-07 10:20:00,48.31,48.32,48.29,48.31,71400.0,32.4723,32.479,32.4589,32.4723,71400.0
2006-04-07 10:25:00,48.31,48.31,48.18,48.19,99800.0,32.4723,32.4723,32.3849,32.3916,99800.0
2006-04-07 10:30:00,48.2,48.2,48.1,48.1,28300.0,32.3984,32.3984,32.3312,32.3312,28300.0
2006-04-07 10:35:00,48.1,48.12,48.1,48.11,45700.0,32.3312,32.3446,32.3312,32.3379,45700.0
2006-04-07 10:40:00,48.11,48.12,48.01,48.01,47600.0,32.3379,32.3446,32.2707,32.2707,47600.0
2006-04-07 10:45:00,48.01,48.02,47.9,47.92,61600.0,32.2707,32.2774,32.1967,32.2102,61600.0
2006-04-07 10:50:00,47.92,47.98,47.91,47.95,24500.0,32.2102,32.2505,32.2034,32.2303,24500.0
2006-04-07 10:55:00,47.96,48.03,47.96,48.01,23200.0,32.237,32.2841,32.237,32.2707,23200.0
2006-04-07 11:00:00,48.01,48.01,47.96,47.97,38400.0,32.2707,32.2707,32.237,32.2438,38400.0
2006-04-07 11:05:00,47.97,47.98,47.95,47.97,18300.0,32.2438,32.2505,32.2303,32.2438,18300.0
2006-04-07 11:10:00,47.98,47.99,47.95,47.96,18300.0,32.2505,32.2572,32.2303,32.237,18300.0
2006-04-07 11:15:00,47.96,48.03,47.95,48.03,71500.0,32.237,32.2841,32.2303,32.2841,71500.0
2006-04-07 11:20:00,48.03,48.04,47.94,47.96,31300.0,32.2841,32.2908,32.2236,32.237,31300.0
2006-04-07 11:25:00,47.95,47.96,47.94,47.94,19500.0,32.2303,32.237,32.2236,32.2236,19500.0
2006-04-07 11:30:00,47.94,47.95,47.88,47.89,26800.0,32.2236,32.2303,32.1833,32.19,26800.0
2006-04-07 11:35:00,47.89,47.9,47.86,47.86,36700.0,32.19,32.1967,32.1698,32.1698,36700.0
2006-04-07 11:40:00,47.86,47.86,47.8,47.82,53200.0,32.1698,32.1698,32.1295,32.1429,53200.0
2006-04-07 11:45:00,47.82,47.83,47.78,47.79,29200.0,32.1429,32.1497,32.1161,32.1228,29200.0
2006-04-07 11:50:00,47.8,47.85,47.78,47.83,23600.0,32.1295,32.1631,32.1161,32.1497,23600.0
2006-04-07 11:55:00,47.83,47.84,47.79,47.81,17900.0,32.1497,32.1564,32.1228,32.1362,17900.0
2006-04-07 12:00:00,47.81,47.81,47.79,47.81,39300.0,32.1362,32.1362,32.1228,32.1362,39300.0
2006-04-07 12:05:00,47.81,47.82,47.8,47.82,8400.0,32.1362,32.1429,32.1295,32.1429,8400.0
2006-04-07 12:10:00,47.82,47.84,47.77,47.84,34300.0,32.1429,32.1564,32.1093,32.1564,34300.0
2006-04-07 12:15:00,47.84,47.85,47.82,47.82,12800.0,32.1564,32.1631,32.1429,32.1429,12800.0
2006-04-07 12:20:00,47.81,47.82,47.8,47.8,23200.0,32.1362,32.1429,32.1295,32.1295,23200.0
2006-04-07 12:25:00,47.8,47.81,47.8,47.81,13500.0,32.1295,32.1362,32.1295,32.1362,13500.0
2006-04-07 12:30:00,47.8,47.81,47.8,47.8,22100.0,32.1295,32.1362,32.1295,32.1295,22100.0
2006-04-07 12:35:00,47.8,47.81,47.79,47.8,43800.0,32.1295,32.1362,32.1228,32.1295,43800.0
2006-04-07 12:40:00,47.81,47.81,47.79,47.8,17600.0,32.1362,32.1362,32.1228,32.1295,17600.0
2006-04-07 12:45:00,47.8,47.8,47.77,47.77,10500.0,32.1295,32.1295,32.1093,32.1093,10500.0
2006-04-07 12:50:00,47.77,47.82,47.77,47.8,31000.0,32.1093,32.1429,32.1093,32.1295,31000.0
2006-04-07 12:55:00,47.81,47.81,47.79,47.79,7900.0,32.1362,32.1362,32.1228,32.1228,7900.0
2006-04-07 13:00:00,47.79,47.8,47.77,47.79,20400.0,32.1228,32.1295,32.1093,32.1228,20400.0
2006-04-07 13:05:00,47.79,47.82,47.77,47.82,27300.0,32.1228,32.1429,32.1093,32.1429,27300.0
2006-04-07 13:10:00,47.81,47.82,47.8,47.81,10200.0,32.1362,32.1429,32.1295,32.1362,10200.0
2006-04-07 13:15:00,47.82,47.84,47.82,47.83,28700.0,32.1429,32.1564,32.1429,32.1497,28700.0
2006-04-07 13:20:00,47.82,47.83,47.8,47.8,19400.0,32.1429,32.1497,32.1295,32.1295,19400.0
2006-04-07 13:25:00,47.8,47.81,47.8,47.81,20900.0,32.1295,32.1362,32.1295,32.1362,20900.0
2006-04-07 13:30:00,47.81,47.81,47.8,47.8,13800.0,32.1362,32.1362,32.1295,32.1295,13800.0
2006-04-07 13:35:00,47.81,47.81,47.78,47.8,71700.0,32.1362,32.1362,32.1161,32.1295,71700.0
2006-04-07 13:40:00,47.81,47.81,47.8,47.8,12300.0,32.1362,32.1362,32.1295,32.1295,12300.0
2006-04-07 13:45:00,47.8,47.81,47.77,47.77,14300.0,32.1295,32.1362,32.1093,32.1093,14300.0
2006-04-07 13:50:00,47.78,47.8,47.78,47.79,27600.0,32.1161,32.1295,32.1161,32.1228,27600.0
2006-04-07 13:55:00,47.8,47.8,47.77,47.78,24500.0,32.1295,32.1295,32.1093,32.1161,24500.0
2006-04-07 14:00:00,47.79,47.8,47.77,47.8,31100.0,32.1228,32.1295,32.1093,32.1295,31100.0
2006-04-07 14:05:00,47.8,47.8,47.75,47.76,48000.0,32.1295,32.1295,32.0959,32.1026,48000.0
2006-04-07 14:10:00,47.76,47.76,47.72,47.75,22400.0,32.1026,32.1026,32.0757,32.0959,22400.0
2006-04-07 14:15:00,47.75,47.75,47.71,47.73,38200.0,32.0959,32.0959,32.069,32.0825,38200.0
2006-04-07 14:20:00,47.72,47.74,47.7,47.71,23800.0,32.0757,32.0892,32.0623,32.069,23800.0
2006-04-07 14:25:00,47.71,47.71,47.67,47.68,12100.0,32.069,32.069,32.0421,32.0488,12100.0
2006-04-07 14:30:00,47.68,47.7,47.67,47.7,19500.0,32.0488,32.0623,32.0421,32.0623,19500.0
2006-04-07 14:35:00,47.7,47.74,47.7,47.71,29100.0,32.0623,32.0892,32.0623,32.069,29100.0
2006-04-07 14:40:00,47.7,47.8,47.7,47.77,25300.0,32.0623,32.1295,32.0623,32.1093,25300.0
2006-04-07 14:45:00,47.76,47.77,47.73,47.73,12800.0,32.1026,32.1093,32.0825,32.0825,12800.0
2006-04-07 14:50:00,47.74,47.75,47.7,47.7,24000.0,32.0892,32.0959,32.0623,32.0623,24000.0
2006-04-07 14:55:00,47.7,47.7,47.67,47.67,16400.0,32.0623,32.0623,32.0421,32.0421,16400.0
2006-04-07 15:00:00,47.68,47.68,47.64,47.66,24800.0,32.0488,32.0488,32.022,32.0354,24800.0
2006-04-07 15:05:00,47.66,47.72,47.65,47.71,36200.0,32.0354,32.0757,32.0287,32.069,36200.0
2006-04-07 15:10:00,47.71,47.72,47.67,47.71,19500.0,32.069,32.0757,32.0421,32.069,19500.0
2006-04-07 15:15:00,47.7,47.8,47.7,47.8,39000.0,32.0623,32.1295,32.0623,32.1295,39000.0
2006-04-07 15:20:00,47.79,47.81,47.7,47.7,35500.0,32.1228,32.1362,32.0623,32.0623,35500.0
2006-04-07 15:25:00,47.7,47.74,47.69,47.7,34800.0,32.0623,32.0892,32.0556,32.0623,34800.0
2006-04-07 15:30:00,47.71,47.75,47.69,47.74,24700.0,32.069,32.0959,32.0556,32.0892,24700.0
2006-04-07 15:35:00,47.74,47.77,47.73,47.76,25300.0,32.0892,32.1093,32.0825,32.1026,25300.0
2006-04-07 15:40:00,47.76,47.81,47.73,47.81,52300.0,32.1026,32.1362,32.0825,32.1362,52300.0
2006-04-07 15:45:00,47.8,47.82,47.8,47.82,34800.0,32.1295,32.1429,32.1295,32.1429,34800.0
2006-04-07 15:50:00,47.82,47.84,47.81,47.83,40100.0,32.1429,32.1564,32.1362,32.1497,40100.0
2006-04-07 15:55:00,47.83,47.83,47.78,47.78,47300.0,32.1497,32.1497,32.1161,32.1161,47300.0
2006-04-10 09:30:00,47.96,47.98,47.64,47.75,60700.0,32.237,32.2505,32.022,32.0959,60700.0
2006-04-10 09:35:00,47.8,47.8,47.72,47.72,31300.0,32.1295,32.1295,32.0757,32.0757,31300.0
2006-04-10 09:40:00,47.72,47.76,47.69,47.7,76600.0,32.0757,32.1026,32.0556,32.0623,76600.0
2006-04-10 09:45:00,47.7,47.71,47.64,47.65,28600.0,32.0623,32.069,32.022,32.0287,28600.0
2006-04-10 09:50:00,47.64,47.77,47.64,47.77,57400.0,32.022,32.1093,32.022,32.1093,57400.0
2006-04-10 09:55:00,47.76,47.82,47.76,47.76,34600.0,32.1026,32.1429,32.1026,32.1026,34600.0
2006-04-10 10:00:00,47.78,47.84,47.76,47.82,42400.0,32.1161,32.1564,32.1026,32.1429,42400.0
2006-04-10 10:05:00,47.81,47.91,47.81,47.88,18900.0,32.1362,32.2034,32.1362,32.1833,18900.0
2006-04-10 10:10:00,47.87,47.88,47.79,47.84,20600.0,32.1766,32.1833,32.1228,32.1564,20600.0
2006-04-10 10:15:00,47.82,47.83,47.76,47.78,12700.0,32.1429,32.1497,32.1026,32.1161,12700.0
2006-04-10 10:20:00,47.78,47.81,47.75,47.8,15900.0,32.1161,32.1362,32.0959,32.1295,15900.0
2006-04-10 10:25:00,47.79,47.8,47.74,47.75,26400.0,32.1228,32.1295,32.0892,32.0959,26400.0
2006-04-10 10:30:00,47.76,47.81,47.75,47.81,21700.0,32.1026,32.1362,32.0959,32.1362,21700.0
2006-04-10 10:35:00,47.81,47.82,47.77,47.82,16900.0,32.1362,32.1429,32.1093,32.1429,16900.0
2006-04-10 10:40:00,47.82,47.88,47.8,47.87,19900.0,32.1429,32.1833,32.1295,32.1766,19900.0
2006-04-10 10:45:00,47.85,47.86,47.83,47.85,19900.0,32.1631,32.1698,32.1497,32.1631,19900.0
2006-04-10 10:50:00,47.86,47.88,47.85,47.85,15300.0,32.1698,32.1833,32.1631,32.1631,15300.0
2006-04-10 10:55:00,47.85,47.9,47.85,47.87,17900.0,32.1631,32.1967,32.1631,32.1766,17900.0
2006-04-10 11:00:00,47.87,47.88,47.84,47.86,33000.0,32.1766,32.1833,32.1564,32.1698,33000.0
2006-04-10 11:05:00,47.86,47.94,47.86,47.93,44700.0,32.1698,32.2236,32.1698,32.2169,44700.0
2006-04-10 11:10:00,47.92,47.93,47.83,47.92,50000.0,32.2102,32.2169,32.1497,32.2102,50000.0
2006-04-10 11:15:00,47.9,47.91,47.85,47.87,21300.0,32.1967,32.2034,32.1631,32.1766,21300.0
2006-04-10 11:20:00,47.87,47.9,47.87,47.88,15500.0,32.1766,32.1967,32.1766,32.1833,15500.0
2006-04-10 11:25:00,47.86,47.9,47.85,47.86,14100.0,32.1698,32.1967,32.1631,32.1698,14100.0
2006-04-10 11:30:00,47.86,47.94,47.85,47.92,23700.0,32.1698,32.2236,32.1631,32.2102,23700.0
2006-04-10 11:35:00,47.92,47.94,47.9,47.93,447600.0,32.2102,32.2236,32.1967,32.2169,447600.0
2006-04-10 11:40:00,47.93,48.06,47.93,48.06,31700.0,32.2169,32.3043,32.2169,32.3043,31700.0
2006-04-10 11:45:00,48.06,48.18,48.06,48.1,33900.0,32.3043,32.3849,32.3043,32.3312,33900.0
2006-04-10 11:50:00,48.1,48.11,48.08,48.09,17900.0,32.3312,32.3379,32.3177,32.3244,17900.0
2006-04-10 11:55:00,48.08,48.08,48.04,48.07,5800.0,32.3177,32.3177,32.2908,32.311,5800.0
2006-04-10 12:00:00,48.07,48.09,48.07,48.07,14000.0,32.311,32.3244,32.311,32.311,14000.0
2006-04-10 12:05:00,48.07,48.07,48.04,48.04,6800.0,32.311,32.311,32.2908,32.2908,6800.0
2006-04-10 12:10:00,48.04,48.05,48.03,48.05,5300.0,32.2908,32.2975,32.2841,32.2975,5300.0
2006-04-10 12:15:00,48.05,48.05,48.03,48.05,30800.0,32.2975,32.2975,32.2841,32.2975,30800.0
2006-04-10 12:20:00,48.05,48.05,48.03,48.04,11900.0,32.2975,32.2975,32.2841,32.2908,11900.0
2006-04-10 12:25:00,48.04,48.04,48.02,48.02,17800.0,32.2908,32.2908,32.2774,32.2774,17800.0
2006-04-10 12:30:00,48.03,48.04,48.02,48.02,15200.0,32.2841,32.2908,32.2774,32.2774,15200.0
2006-04-10 12:35:00,48.01,48.02,48.0,48.0,16100.0,32.2707,32.2774,32.2639,32.2639,16100.0
2006-04-10 12:40:00,48.01,48.01,47.99,47.99,15600.0,32.2707,32.2707,32.2572,32.2572,15600.0
2006-04-10 12:45:00,47.99,48.0,47.98,47.98,21300.0,32.2572,32.2639,32.2505,32.2505,21300.0
2006-04-10 12:50:00,47.99,48.02,47.98,48.01,21500.0,32.2572,32.2774,32.2505,32.2707,21500.0
2006-04-10 12:55:00,48.01,48.02,48.0,48.01,5700.0,32.2707,32.2774,32.2639,32.2707,5700.0
2006-04-10 13:00:00,48.02,48.02,48.01,48.01,4800.0,32.2774,32.2774,32.2707,32.2707,4800.0
2006-04-10 13:05:00,48.01,48.02,48.01,48.02,15300.0,32.2707,32.2774,32.2707,32.2774,15300.0
2006-04-10 13:10:00,48.02,48.02,48.01,48.02,9100.0,32.2774,32.2774,32.2707,32.2774,9100.0
2006-04-10 13:15:00,48.02,48.02,48.0,48.02,12600.0,32.2774,32.2774,32.2639,32.2774,12600.0
2006-04-10 13:20:00,48.02,48.03,48.01,48.03,11800.0,32.2774,32.2841,32.2707,32.2841,11800.0
2006-04-10 13:25:00,48.03,48.03,48.0,48.01,41400.0,32.2841,32.2841,32.2639,32.2707,41400.0
2006-04-10 13:30:00,48.02,48.03,48.0,48.0,16600.0,32.2774,32.2841,32.2639,32.2639,16600.0
2006-04-10 13:35:00,48.0,48.02,48.0,48.01,13000.0,32.2639,32.2774,32.2639,32.2707,13000.0
2006-04-10 13:40:00,48.02,48.04,48.01,48.03,33900.0,32.2774,32.2908,32.2707,32.2841,33900.0
2006-04-10 13:45:00,48.04,48.04,48.02,48.03,30700.0,32.2908,32.2908,32.2774,32.2841,30700.0
2006-04-10 13:50:00,48.03,48.04,48.01,48.03,32100.0,32.2841,32.2908,32.2707,32.2841,32100.0
2006-04-10 13:55:00,48.02,48.04,48.02,48.02,25200.0,32.2774,32.2908,32.2774,32.2774,25200.0
2006-04-10 14:00:00,48.02,48.03,48.01,48.01,28300.0,32.2774,32.2841,32.2707,32.2707,28300.0
2006-04-10 14:05:00,48.02,48.03,48.01,48.02,24300.0,32.2774,32.2841,32.2707,32.2774,24300.0
2006-04-10 14:10:00,48.02,48.04,48.02,48.03,22600.0,32.2774,32.2908,32.2774,32.2841,22600.0
2006-04-10 14:15:00,48.03,48.03,48.01,48.02,23900.0,32.2841,32.2841,32.2707,32.2774,23900.0
2006-04-10 14:20:00,48.02,48.03,48.0,48.0,31400.0,32.2774,32.2841,32.2639,32.2639,31400.0
2006-04-10 14:25:00,48.0,48.01,48.0,48.01,31200.0,32.2639,32.2707,32.2639,32.2707,31200.0
2006-04-10 14:30:00,48.01,48.01,48.0,48.01,16800.0,32.2707,32.2707,32.2639,32.2707,16800.0
2006-04-10 14:35:00,48.01,48.01,48.0,48.01,32000.0,32.2707,32.2707,32.2639,32.2707,32000.0
2006-04-10 14:40:00,48.0,48.0,47.98,47.98,64600.0,32.2639,32.2639,32.2505,32.2505,64600.0
2006-04-10 14:45:00,47.98,47.98,47.96,47.97,19300.0,32.2505,32.2505,32.237,32.2438,19300.0
2006-04-10 14:50:00,47.98,47.98,47.94,47.96,61300.0,32.2505,32.2505,32.2236,32.237,61300.0
2006-04-10 14:55:00,47.96,47.96,47.95,47.95,30300.0,32.237,32.237,32.2303,32.2303,30300.0
2006-04-10 15:00:00,47.96,47.99,47.95,47.99,30100.0,32.237,32.2572,32.2303,32.2572,30100.0
2006-04-10 15:05:00,47.98,47.99,47.97,47.98,14400.0,32.2505,32.2572,32.2438,32.2505,14400.0
2006-04-10 15:10:00,47.98,47.98,47.96,47.96,7800.0,32.2505,32.2505,32.237,32.237,7800.0
2006-04-10 15:15:00,47.96,48.03,47.96,48.01,54100.0,32.237,32.2841,32.237,32.2707,54100.0
2006-04-10 15:20:00,48.01,48.02,48.01,48.01,34200.0,32.2707,32.2774,32.2707,32.2707,34200.0
2006-04-10 15:25:00,48.01,48.02,48.0,48.01,24900.0,32.2707,32.2774,32.2639,32.2707,24900.0
2006-04-10 15:30:00,48.01,48.02,48.0,48.01,40400.0,32.2707,32.2774,32.2639,32.2707,40400.0
2006-04-10 15:35:00,48.0,48.01,48.0,48.01,17200.0,32.2639,32.2707,32.2639,32.2707,17200.0
2006-04-10 15:40:00,48.01,48.01,47.99,47.99,41700.0,32.2707,32.2707,32.2572,32.2572,41700.0
2006-04-10 15:45:00,48.0,48.0,47.95,47.95,88100.0,32.2639,32.2639,32.2303,32.2303,88100.0
2006-04-10 15:50:00,47.94,47.94,47.92,47.92,38300.0,32.2236,32.2236,32.2102,32.2102,38300.0
2006-04-10 15:55:00,47.92,47.95,47.92,47.94,55700.0,32.2102,32.2303,32.2102,32.2236,55700.0
2006-04-11 09:30:00,47.53,47.81,47.53,47.78,67100.0,31.948,32.1362,31.948,32.1161,67100.0
2006-04-11 09:35:00,47.78,47.89,47.78,47.88,64300.0,32.1161,32.19,32.1161,32.1833,64300.0
2006-04-11 09:40:00,47.87,47.98,47.86,47.87,78500.0,32.1766,32.2505,32.1698,32.1766,78500.0
2006-04-11 09:45:00,47.86,47.95,47.86,47.89,70200.0,32.1698,32.2303,32.1698,32.19,70200.0
2006-04-11 09:50:00,47.88,47.88,47.77,47.78,53300.0,32.1833,32.1833,32.1093,32.1161,53300.0
2006-04-11 09:55:00,47.78,47.78,47.69,47.69,63700.0,32.1161,32.1161,32.0556,32.0556,63700.0
2006-04-11 10:00:00,47.71,47.71,47.62,47.65,54800.0,32.069,32.069,32.0085,32.0287,54800.0
2006-04-11 10:05:00,47.65,47.68,47.62,47.62,41200.0,32.0287,32.0488,32.0085,32.0085,41200.0
2006-04-11 10:10:00,47.62,47.67,47.6,47.64,58600.0,32.0085,32.0421,31.9951,32.022,58600.0
2006-04-11 10:15:00,47.63,47.64,47.5,47.5,68700.0,32.0152,32.022,31.9279,31.9279,68700.0
2006-04-11 10:20:00,47.5,47.51,47.27,47.38,97200.0,31.9279,31.9346,31.7733,31.8472,97200.0
2006-04-11 10:25:00,47.38,47.43,47.37,47.41,50700.0,31.8472,31.8808,31.8405,31.8674,50700.0
2006-04-11 10:30:00,47.42,47.43,47.32,47.42,34700.0,31.8741,31.8808,31.8069,31.8741,34700.0
2006-04-11 10:35:00,47.42,47.43,47.4,47.4,51900.0,31.8741,31.8808,31.8606,31.8606,51900.0
2006-04-11 10:40:00,47.4,47.41,47.34,47.34,45100.0,31.8606,31.8674,31.8203,31.8203,45100.0
2006-04-11 10:45:00,47.34,47.45,47.33,47.44,48400.0,31.8203,31.8942,31.8136,31.8875,48400.0
2006-04-11 10:50:00,47.44,47.46,47.4,47.45,25800.0,31.8875,31.901,31.8606,31.8942,25800.0
2006-04-11 10:55:00,47.46,47.48,47.44,47.45,49600.0,31.901,31.9144,31.8875,31.8942,49600.0
2006-04-11 11:00:00,47.45,47.46,47.44,47.44,16900.0,31.8942,31.901,31.8875,31.8875,16900.0
2006-04-11 11:05:00,47.45,47.45,47.4,47.44,44800.0,31.8942,31.8942,31.8606,31.8875,44800.0
2006-04-11 11:10:00,47.44,47.48,47.44,47.46,25000.0,31.8875,31.9144,31.8875,31.901,25000.0
2006-04-11 11:15:00,47.45,47.46,47.38,47.4,62300.0,31.8942,31.901,31.8472,31.8606,62300.0
2006-04-11 11:20:00,47.4,47.4,47.36,47.36,27000.0,31.8606,31.8606,31.8337,31.8337,27000.0
2006-04-11 11:25:00,47.37,47.38,47.33,47.34,63700.0,31.8405,31.8472,31.8136,31.8203,63700.0
2006-04-11 11:30:00,47.35,47.35,47.32,47.32,18900.0,31.827,31.827,31.8069,31.8069,18900.0
2006-04-11 11:35:00,47.33,47.39,47.32,47.38,53100.0,31.8136,31.8539,31.8069,31.8472,53100.0
2006-04-11 11:40:00,47.37,47.39,47.35,47.38,55700.0,31.8405,31.8539,31.827,31.8472,55700.0
2006-04-11 11:45:00,47.38,47.43,47.38,47.4,42200.0,31.8472,31.8808,31.8472,31.8606,42200.0
2006-04-11 11:50:00,47.4,47.41,47.38,47.38,30200.0,31.8606,31.8674,31.8472,31.8472,30200.0
2006-04-11 11:55:00,47.38,47.39,47.35,47.35,40400.0,31.8472,31.8539,31.827,31.827,40400.0
2006-04-11 12:00:00,47.36,47.36,47.3,47.32,18400.0,31.8337,31.8337,31.7934,31.8069,18400.0
2006-04-11 12:05:00,47.32,47.32,47.28,47.31,45900.0,31.8069,31.8069,31.78,31.8001,45900.0
2006-04-11 12:10:00,47.29,47.3,47.26,47.27,29600.0,31.7867,31.7934,31.7665,31.7733,29600.0
2006-04-11 12:15:00,47.27,47.27,47.2,47.2,26000.0,31.7733,31.7733,31.7262,31.7262,26000.0
2006-04-11 12:20:00,47.2,47.21,47.2,47.2,23700.0,31.7262,31.7329,31.7262,31.7262,23700.0
2006-04-11 12:25:00,47.2,47.21,47.2,47.21,9200.0,31.7262,31.7329,31.7262,31.7329,9200.0
2006-04-11 12:30:00,47.21,47.21,47.14,47.15,59100.0,31.7329,31.7329,31.6859,31.6926,59100.0
2006-04-11 12:35:00,47.14,47.15,47.12,47.14,15700.0,31.6859,31.6926,31.6724,31.6859,15700.0
2006-04-11 12:40:00,47.14,47.14,47.12,47.12,8000.0,31.6859,31.6859,31.6724,31.6724,8000.0
2006-04-11 12:45:00,47.13,47.13,47.1,47.1,9300.0,31.6792,31.6792,31.659,31.659,9300.0
2006-04-11 12:50:00,47.1,47.11,47.05,47.07,36000.0,31.659,31.6657,31.6254,31.6388,36000.0
2006-04-11 12:55:00,47.06,47.07,47.03,47.03,25600.0,31.6321,31.6388,31.6119,31.6119,25600.0
2006-04-11 13:00:00,47.03,47.07,47.03,47.06,42400.0,31.6119,31.6388,31.6119,31.6321,42400.0
2006-04-11 13:05:00,47.07,47.1,47.06,47.1,14500.0,31.6388,31.659,31.6321,31.659,14500.0
2006-04-11 13:10:00,47.1,47.11,47.07,47.08,25800.0,31.659,31.6657,31.6388,31.6455,25800.0
2006-04-11 13:15:00,47.07,47.11,47.07,47.1,17500.0,31.6388,31.6657,31.6388,31.659,17500.0
2006-04-11 13:20:00,47.1,47.11,47.09,47.11,10100.0,31.659,31.6657,31.6523,31.6657,10100.0
2006-04-11 13:25:00,47.1,47.1,47.01,47.01,93900.0,31.659,31.659,31.5985,31.5985,93900.0
2006-04-11 13:30:00,47.01,47.01,46.88,46.91,66600.0,31.5985,31.5985,31.5111,31.5313,66600.0
2006-04-11 13:35:00,46.9,46.9,46.82,46.84,36500.0,31.5246,31.5246,31.4708,31.4842,36500.0
2006-04-11 13:40:00,46.84,46.89,46.83,46.86,39700.0,31.4842,31.5178,31.4775,31.4977,39700.0
2006-04-11 13:45:00,46.86,46.86,46.83,46.86,40100.0,31.4977,31.4977,31.4775,31.4977,40100.0
2006-04-11 13:50:00,46.85,46.86,46.84,46.85,27500.0,31.4909,31.4977,31.4842,31.4909,27500.0
2006-04-11 13:55:00,46.85,46.85,46.82,46.84,33700.0,31.4909,31.4909,31.4708,31.4842,33700.0
2006-04-11 14:00:00,46.83,46.84,46.81,46.81,20100.0,31.4775,31.4842,31.4641,31.4641,20100.0
2006-04-11 14:05:00,46.81,46.85,46.81,46.81,28800.0,31.4641,31.4909,31.4641,31.4641,28800.0
2006-04-11 14:10:00,46.81,46.83,46.8,46.83,30500.0,31.4641,31.4775,31.4573,31.4775,30500.0
2006-04-11 14:15:00,46.83,46.83,46.8,46.82,16200.0,31.4775,31.4775,31.4573,31.4708,16200.0
2006-04-11 14:20:00,46.81,46.82,46.8,46.82,15300.0,31.4641,31.4708,31.4573,31.4708,15300.0
2006-04-11 14:25:00,46.82,46.88,46.82,46.86,14000.0,31.4708,31.5111,31.4708,31.4977,14000.0
2006-04-11 14:30:00,46.87,46.91,46.85,46.9,13900.0,31.5044,31.5313,31.4909,31.5246,13900.0
2006-04-11 14:35:00,46.91,46.92,46.89,46.9,13700.0,31.5313,31.538,31.5178,31.5246,13700.0
2006-04-11 14:40:00,46.9,46.93,46.87,46.87,17300.0,31.5246,31.5447,31.5044,31.5044,17300.0
2006-04-11 14:45:00,46.87,46.87,46.8,46.81,16000.0,31.5044,31.5044,31.4573,31.4641,16000.0
2006-04-11 14:50:00,46.81,46.85,46.81,46.83,29900.0,31.4641,31.4909,31.4641,31.4775,29900.0
2006-04-11 14:55:00,46.81,46.83,46.78,46.78,24800.0,31.4641,31.4775,31.4439,31.4439,24800.0
2006-04-11 15:00:00,46.78,46.8,46.77,46.77,32100.0,31.4439,31.4573,31.4372,31.4372,32100.0
2006-04-11 15:05:00,46.78,46.78,46.77,46.78,16700.0,31.4439,31.4439,31.4372,31.4439,16700.0
2006-04-11 15:10:00,46.77,46.78,46.75,46.76,43000.0,31.4372,31.4439,31.4237,31.4305,43000.0
2006-04-11 15:15:00,46.76,46.78,46.75,46.76,18100.0,31.4305,31.4439,31.4237,31.4305,18100.0
2006-04-11 15:20:00,46.76,46.76,46.67,46.67,49300.0,31.4305,31.4305,31.37,31.37,49300.0
2006-04-11 15:25:00,46.67,46.68,46.64,46.65,59500.0,31.37,31.3767,31.3498,31.3565,59500.0
2006-04-11 15:30:00,46.65,46.69,46.65,46.67,40100.0,31.3565,31.3834,31.3565,31.37,40100.0
2006-04-11 15:35:00,46.66,46.67,46.59,46.59,59700.0,31.3632,31.37,31.3162,31.3162,59700.0
2006-04-11 15:40:00,46.6,46.65,46.58,46.63,38900.0,31.3229,31.3565,31.3095,31.3431,38900.0
2006-04-11 15:45:00,46.64,46.68,46.61,46.61,49700.0,31.3498,31.3767,31.3296,31.3296,49700.0
2006-04-11 15:50:00,46.6,46.74,46.6,46.72,95400.0,31.3229,31.417,31.3229,31.4036,95400.0
2006-04-11 15:55:00,46.73,46.77,46.71,46.74,67500.0,31.4103,31.4372,31.3968,31.417,67500.0
2006-04-12 09:30:00,46.95,46.99,46.93,46.94,44600.0,31.5582,31.585,31.5447,31.5514,44600.0
2006-04-12 09:35:00,46.96,47.05,46.95,47.03,27800.0,31.5649,31.6254,31.5582,31.6119,27800.0
2006-04-12 09:40:00,47.03,47.03,46.8,46.88,57800.0,31.6119,31.6119,31.4573,31.5111,57800.0
2006-04-12 09:45:00,46.88,46.88,46.75,46.85,39100.0,31.5111,31.5111,31.4237,31.4909,39100.0
2006-04-12 09:50:00,46.85,46.87,46.81,46.87,57800.0,31.4909,31.5044,31.4641,31.5044,57800.0
2006-04-12 09:55:00,46.86,46.93,46.85,46.89,22000.0,31.4977,31.5447,31.4909,31.5178,22000.0
2006-04-12 10:00:00,46.9,46.93,46.85,46.91,26300.0,31.5246,31.5447,31.4909,31.5313,26300.0
2006-04-12 10:05:00,46.9,46.94,46.88,46.91,42800.0,31.5246,31.5514,31.5111,31.5313,42800.0
2006-04-12 10:10:00,46.88,46.96,46.88,46.96,23000.0,31.5111,31.5649,31.5111,31.5649,23000.0
2006-04-12 10:15:00,46.99,46.99,46.94,46.96,25600.0,31.585,31.585,31.5514,31.5649,25600.0
2006-04-12 10:20:00,46.96,46.98,46.92,46.92,24500.0,31.5649,31.5783,31.538,31.538,24500.0
2006-04-12 10:25:00,46.92,46.93,46.87,46.87,39200.0,31.538,31.5447,31.5044,31.5044,39200.0
2006-04-12 10:30:00,46.87,46.89,46.84,46.87,57300.0,31.5044,31.5178,31.4842,31.5044,57300.0
2006-04-12 10:35:00,46.87,46.95,46.86,46.94,56100.0,31.5044,31.5582,31.4977,31.5514,56100.0
2006-04-12 10:40:00,46.94,46.96,46.93,46.93,16400.0,31.5514,31.5649,31.5447,31.5447,16400.0
2006-04-12 10:45:00,46.93,46.93,46.86,46.86,24900.0,31.5447,31.5447,31.4977,31.4977,24900.0
2006-04-12 10:50:00,46.86,46.88,46.84,46.88,28300.0,31.4977,31.5111,31.4842,31.5111,28300.0
2006-04-12 10:55:00,46.87,46.9,46.85,46.9,23800.0,31.5044,31.5246,31.4909,31.5246,23800.0
2006-04-12 11:00:00,46.88,46.88,46.86,46.86,17900.0,31.5111,31.5111,31.4977,31.4977,17900.0
2006-04-12 11:05:00,46.86,46.89,46.85,46.89,43200.0,31.4977,31.5178,31.4909,31.5178,43200.0
2006-04-12 11:10:00,46.89,46.9,46.87,46.89,17100.0,31.5178,31.5246,31.5044,31.5178,17100.0
2006-04-12 11:15:00,46.89,46.93,46.88,46.93,18100.0,31.5178,31.5447,31.5111,31.5447,18100.0
2006-04-12 11:20:00,46.93,46.96,46.92,46.93,16600.0,31.5447,31.5649,31.538,31.5447,16600.0
2006-04-12 11:25:00,46.92,46.93,46.91,46.91,18400.0,31.538,31.5447,31.5313,31.5313,18400.0
2006-04-12 11:30:00,46.92,46.93,46.89,46.92,29800.0,31.538,31.5447,31.5178,31.538,29800.0
2006-04-12 11:35:00,46.92,46.93,46.89,46.93,21500.0,31.538,31.5447,31.5178,31.5447,21500.0
2006-04-12 11:40:00,46.92,46.98,46.92,46.98,16400.0,31.538,31.5783,31.538,31.5783,16400.0
2006-04-12 11:45:00,46.98,46.98,46.93,46.95,31400.0,31.5783,31.5783,31.5447,31.5582,31400.0
2006-04-12 11:50:00,46.93,46.94,46.9,46.9,25000.0,31.5447,31.5514,31.5246,31.5246,25000.0
2006-04-12 11:55:00,46.91,46.95,46.91,46.95,16000.0,31.5313,31.5582,31.5313,31.5582,16000.0
2006-04-12 12:00:00,46.95,46.95,46.92,46.95,31900.0,31.5582,31.5582,31.538,31.5582,31900.0
2006-04-12 12:05:00,46.94,46.97,46.94,46.96,15000.0,31.5514,31.5716,31.5514,31.5649,15000.0
2006-04-12 12:10:00,46.95,47.0,46.95,46.98,33900.0,31.5582,31.5918,31.5582,31.5783,33900.0
2006-04-12 12:15:00,47.0,47.05,46.99,47.05,21300.0,31.5918,31.6254,31.585,31.6254,21300.0
2006-04-12 12:20:00,47.05,47.17,47.05,47.1,22600.0,31.6254,31.706,31.6254,31.659,22600.0
2006-04-12 12:25:00,47.08,47.11,47.08,47.09,5700.0,31.6455,31.6657,31.6455,31.6523,5700.0
2006-04-12 12:30:00,47.1,47.11,47.08,47.09,10100.0,31.659,31.6657,31.6455,31.6523,10100.0
2006-04-12 12:35:00,47.08,47.1,47.05,47.05,21800.0,31.6455,31.659,31.6254,31.6254,21800.0
2006-04-12 12:40:00,47.05,47.06,46.99,46.99,165400.0,31.6254,31.6321,31.585,31.585,165400.0
2006-04-12 12:45:00,47.0,47.0,46.97,46.98,13500.0,31.5918,31.5918,31.5716,31.5783,13500.0
2006-04-12 12:50:00,46.98,47.01,46.97,47.01,16100.0,31.5783,31.5985,31.5716,31.5985,16100.0
2006-04-12 12:55:00,47.0,47.0,46.97,47.0,15200.0,31.5918,31.5918,31.5716,31.5918,15200.0
2006-04-12 13:00:00,47.0,47.0,46.97,46.98,26400.0,31.5918,31.5918,31.5716,31.5783,26400.0
2006-04-12 13:05:00,46.97,46.97,46.92,46.92,28800.0,31.5716,31.5716,31.538,31.538,28800.0
2006-04-12 13:10:00,46.91,46.95,46.9,46.93,32200.0,31.5313,31.5582,31.5246,31.5447,32200.0
2006-04-12 13:15:00,46.93,46.96,46.93,46.96,6400.0,31.5447,31.5649,31.5447,31.5649,6400.0
2006-04-12 13:20:00,46.96,47.0,46.96,47.0,175200.0,31.5649,31.5918,31.5649,31.5918,175200.0
2006-04-12 13:25:00,47.01,47.01,46.98,46.99,136800.0,31.5985,31.5985,31.5783,31.585,136800.0
2006-04-12 13:30:00,46.99,47.0,46.95,46.99,42200.0,31.585,31.5918,31.5582,31.585,42200.0
2006-04-12 13:35:00,46.97,47.0,46.97,47.0,81800.0,31.5716,31.5918,31.5716,31.5918,81800.0
2006-04-12 13:40:00,47.0,47.01,46.98,46.99,7200.0,31.5918,31.5985,31.5783,31.585,7200.0
2006-04-12 13:45:00,46.99,47.0,46.97,46.99,33600.0,31.585,31.5918,31.5716,31.585,33600.0
2006-04-12 13:50:00,47.0,47.01,46.98,46.98,40700.0,31.5918,31.5985,31.5783,31.5783,40700.0
2006-04-12 13:55:00,46.98,47.0,46.97,46.99,40900.0,31.5783,31.5918,31.5716,31.585,40900.0
2006-04-12 14:00:00,46.99,47.03,46.99,47.02,15600.0,31.585,31.6119,31.585,31.6052,15600.0
2006-04-12 14:05:00,47.03,47.05,47.01,47.04,45200.0,31.6119,31.6254,31.5985,31.6187,45200.0
2006-04-12 14:10:00,47.03,47.05,47.01,47.01,6600.0,31.6119,31.6254,31.5985,31.5985,6600.0
2006-04-12 14:15:00,47.03,47.05,47.01,47.05,47100.0,31.6119,31.6254,31.5985,31.6254,47100.0
2006-04-12 14:20:00,47.03,47.07,47.03,47.05,28800.0,31.6119,31.6388,31.6119,31.6254,28800.0
2006-04-12 14:25:00,47.06,47.07,47.02,47.04,6700.0,31.6321,31.6388,31.6052,31.6187,6700.0
2006-04-12 14:30:00,47.03,47.05,47.03,47.05,9700.0,31.6119,31.6254,31.6119,31.6254,9700.0
2006-04-12 14:35:00,47.05,47.06,47.03,47.03,15600.0,31.6254,31.6321,31.6119,31.6119,15600.0
2006-04-12 14:40:00,47.03,47.05,47.0,47.02,167800.0,31.6119,31.6254,31.5918,31.6052,167800.0
2006-04-12 14:45:00,47.03,47.07,47.01,47.07,31100.0,31.6119,31.6388,31.5985,31.6388,31100.0
2006-04-12 14:50:00,47.07,47.07,47.03,47.06,8400.0,31.6388,31.6388,31.6119,31.6321,8400.0
2006-04-12 14:55:00,47.06,47.13,47.05,47.13,20000.0,31.6321,31.6792,31.6254,31.6792,20000.0
2006-04-12 15:00:00,47.11,47.11,47.08,47.09,20900.0,31.6657,31.6657,31.6455,31.6523,20900.0
2006-04-12 15:05:00,47.09,47.14,47.09,47.13,15000.0,31.6523,31.6859,31.6523,31.6792,15000.0
2006-04-12 15:10:00,47.13,47.17,47.13,47.16,20400.0,31.6792,31.706,31.6792,31.6993,20400.0
2006-04-12 15:15:00,47.16,47.2,47.15,47.2,36100.0,31.6993,31.7262,31.6926,31.7262,36100.0
2006-04-12 15:20:00,47.19,47.25,47.19,47.21,63400.0,31.7195,31.7598,31.7195,31.7329,63400.0
2006-04-12 15:25:00,47.21,47.22,47.19,47.22,31000.0,31.7329,31.7396,31.7195,31.7396,31000.0
2006-04-12 15:30:00,47.21,47.21,47.18,47.2,14300.0,31.7329,31.7329,31.7128,31.7262,14300.0
2006-04-12 15:35:00,47.2,47.21,47.19,47.21,24500.0,31.7262,31.7329,31.7195,31.7329,24500.0
2006-04-12 15:40:00,47.2,47.22,47.2,47.21,11800.0,31.7262,31.7396,31.7262,31.7329,11800.0
2006-04-12 15:45:00,47.21,47.21,47.2,47.2,25700.0,31.7329,31.7329,31.7262,31.7262,25700.0
2006-04-12 15:50:00,47.2,47.21,47.19,47.2,73300.0,31.7262,31.7329,31.7195,31.7262,73300.0
2006-04-12 15:55:00,47.2,47.21,47.19,47.2,77300.0,31.7262,31.7329,31.7195,31.7262,77300.0
2006-04-13 09:30:00,47.58,47.59,47.39,47.46,83800.0,31.9816,31.9883,31.8539,31.901,83800.0
2006-04-13 09:35:00,47.51,47.53,47.47,47.51,104600.0,31.9346,31.948,31.9077,31.9346,104600.0
2006-04-13 09:40:00,47.5,47.58,47.5,47.51,35100.0,31.9279,31.9816,31.9279,31.9346,35100.0
2006-04-13 09:45:00,47.5,47.5,47.47,47.5,85800.0,31.9279,31.9279,31.9077,31.9279,85800.0
2006-04-13 09:50:00,47.5,47.56,47.5,47.55,59000.0,31.9279,31.9682,31.9279,31.9615,59000.0
2006-04-13 09:55:00,47.56,47.56,47.5,47.53,28800.0,31.9682,31.9682,31.9279,31.948,28800.0
2006-04-13 10:00:00,47.51,47.58,47.5,47.54,39800.0,31.9346,31.9816,31.9279,31.9547,39800.0
2006-04-13 10:05:00,47.54,47.59,47.51,47.57,46900.0,31.9547,31.9883,31.9346,31.9749,46900.0
2006-04-13 10:10:00,47.57,47.58,47.52,47.57,29400.0,31.9749,31.9816,31.9413,31.9749,29400.0
2006-04-13 10:15:00,47.57,47.57,47.49,47.49,45200.0,31.9749,31.9749,31.9211,31.9211,45200.0
2006-04-13 10:20:00,47.5,47.5,47.47,47.5,41900.0,31.9279,31.9279,31.9077,31.9279,41900.0
2006-04-13 10:25:00,47.51,47.51,47.5,47.5,24600.0,31.9346,31.9346,31.9279,31.9279,24600.0
2006-04-13 10:30:00,47.5,47.52,47.5,47.52,55700.0,31.9279,31.9413,31.9279,31.9413,55700.0
2006-04-13 10:35:00,47.51,47.53,47.5,47.5,162000.0,31.9346,31.948,31.9279,31.9279,162000.0
2006-04-13 10:40:00,47.5,47.54,47.48,47.49,48900.0,31.9279,31.9547,31.9144,31.9211,48900.0
2006-04-13 10:45:00,47.49,47.59,47.49,47.59,16900.0,31.9211,31.9883,31.9211,31.9883,16900.0
2006-04-13 10:50:00,47.59,47.59,47.52,47.58,35900.0,31.9883,31.9883,31.9413,31.9816,35900.0
2006-04-13 10:55:00,47.57,47.59,47.55,47.59,22400.0,31.9749,31.9883,31.9615,31.9883,22400.0
2006-04-13 11:00:00,47.59,47.61,47.55,47.57,17900.0,31.9883,32.0018,31.9615,31.9749,17900.0
2006-04-13 11:05:00,47.6,47.64,47.58,47.61,7200.0,31.9951,32.022,31.9816,32.0018,7200.0
2006-04-13 11:10:00,47.64,47.66,47.62,47.66,10200.0,32.022,32.0354,32.0085,32.0354,10200.0
2006-04-13 11:15:00,47.66,47.67,47.62,47.65,28500.0,32.0354,32.0421,32.0085,32.0287,28500.0
2006-04-13 11:20:00,47.66,47.66,47.64,47.65,12100.0,32.0354,32.0354,32.022,32.0287,12100.0
2006-04-13 11:25:00,47.64,47.65,47.57,47.6,16100.0,32.022,32.0287,31.9749,31.9951,16100.0
2006-04-13 11:30:00,47.6,47.6,47.5,47.5,23600.0,31.9951,31.9951,31.9279,31.9279,23600.0
2006-04-13 11:35:00,47.5,47.51,47.5,47.51,17900.0,31.9279,31.9346,31.9279,31.9346,17900.0
2006-04-13 11:40:00,47.5,47.51,47.5,47.51,15500.0,31.9279,31.9346,31.9279,31.9346,15500.0
2006-04-13 11:45:00,47.51,47.56,47.5,47.55,10100.0,31.9346,31.9682,31.9279,31.9615,10100.0
2006-04-13 11:50:00,47.54,47.54,47.45,47.46,42300.0,31.9547,31.9547,31.8942,31.901,42300.0
2006-04-13 11:55:00,47.45,47.55,47.45,47.53,54800.0,31.8942,31.9615,31.8942,31.948,54800.0
2006-04-13 12:00:00,47.52,47.52,47.49,47.49,6000.0,31.9413,31.9413,31.9211,31.9211,6000.0
2006-04-13 12:05:00,47.49,47.55,47.45,47.49,19300.0,31.9211,31.9615,31.8942,31.9211,19300.0
2006-04-13 12:10:00,47.49,47.5,47.47,47.5,31500.0,31.9211,31.9279,31.9077,31.9279,31500.0
2006-04-13 12:15:00,47.48,47.48,47.47,47.47,23700.0,31.9144,31.9144,31.9077,31.9077,23700.0
2006-04-13 12:20:00,47.48,47.5,47.47,47.5,26900.0,31.9144,31.9279,31.9077,31.9279,26900.0
2006-04-13 12:25:00,47.5,47.5,47.48,47.48,20500.0,31.9279,31.9279,31.9144,31.9144,20500.0
2006-04-13 12:30:00,47.5,47.5,47.47,47.5,10700.0,31.9279,31.9279,31.9077,31.9279,10700.0
2006-04-13 12:35:00,47.5,47.51,47.47,47.49,10200.0,31.9279,31.9346,31.9077,31.9211,10200.0
2006-04-13 12:40:00,47.49,47.53,47.48,47.52,13700.0,31.9211,31.948,31.9144,31.9413,13700.0
2006-04-13 12:45:00,47.51,47.53,47.5,47.52,6900.0,31.9346,31.948,31.9279,31.9413,6900.0
2006-04-13 12:50:00,47.53,47.54,47.48,47.5,39100.0,31.948,31.9547,31.9144,31.9279,39100.0
2006-04-13 12:55:00,47.5,47.51,47.49,47.51,14700.0,31.9279,31.9346,31.9211,31.9346,14700.0
2006-04-13 13:00:00,47.5,47.55,47.49,47.55,50300.0,31.9279,31.9615,31.9211,31.9615,50300.0
2006-04-13 13:05:00,47.5,47.52,47.5,47.5,11700.0,31.9279,31.9413,31.9279,31.9279,11700.0
2006-04-13 13:10:00,47.51,47.55,47.5,47.55,25000.0,31.9346,31.9615,31.9279,31.9615,25000.0
2006-04-13 13:15:00,47.56,47.57,47.54,47.55,16100.0,31.9682,31.9749,31.9547,31.9615,16100.0
2006-04-13 13:20:00,47.55,47.55,47.52,47.54,24600.0,31.9615,31.9615,31.9413,31.9547,24600.0
2006-04-13 13:25:00,47.53,47.56,47.53,47.55,57800.0,31.948,31.9682,31.948,31.9615,57800.0
2006-04-13 13:30:00,47.55,47.55,47.54,47.55,16200.0,31.9615,31.9615,31.9547,31.9615,16200.0
2006-04-13 13:35:00,47.54,47.57,47.54,47.57,8300.0,31.9547,31.9749,31.9547,31.9749,8300.0
2006-04-13 13:40:00,47.56,47.58,47.56,47.58,7200.0,31.9682,31.9816,31.9682,31.9816,7200.0
2006-04-13 13:45:00,47.58,47.58,47.55,47.56,6900.0,31.9816,31.9816,31.9615,31.9682,6900.0
2006-04-13 13:50:00,47.56,47.59,47.55,47.59,14600.0,31.9682,31.9883,31.9615,31.9883,14600.0
2006-04-13 13:55:00,47.59,47.6,47.56,47.58,85100.0,31.9883,31.9951,31.9682,31.9816,85100.0
2006-04-13 14:00:00,47.58,47.58,47.56,47.57,54500.0,31.9816,31.9816,31.9682,31.9749,54500.0
2006-04-13 14:05:00,47.57,47.58,47.57,47.58,18700.0,31.9749,31.9816,31.9749,31.9816,18700.0
2006-04-13 14:10:00,47.58,47.59,47.55,47.57,48200.0,31.9816,31.9883,31.9615,31.9749,48200.0
2006-04-13 14:15:00,47.57,47.58,47.55,47.55,30800.0,31.9749,31.9816,31.9615,31.9615,30800.0
2006-04-13 14:20:00,47.56,47.57,47.55,47.57,11200.0,31.9682,31.9749,31.9615,31.9749,11200.0
2006-04-13 14:25:00,47.57,47.58,47.55,47.57,34300.0,31.9749,31.9816,31.9615,31.9749,34300.0
2006-04-13 14:30:00,47.57,47.57,47.55,47.55,24900.0,31.9749,31.9749,31.9615,31.9615,24900.0
2006-04-13 14:35:00,47.56,47.57,47.54,47.56,64500.0,31.9682,31.9749,31.9547,31.9682,64500.0
2006-04-13 14:40:00,47.56,47.58,47.54,47.57,28500.0,31.9682,31.9816,31.9547,31.9749,28500.0
2006-04-13 14:45:00,47.56,47.58,47.56,47.57,43300.0,31.9682,31.9816,31.9682,31.9749,43300.0
2006-04-13 14:50:00,47.57,47.61,47.57,47.6,23300.0,31.9749,32.0018,31.9749,31.9951,23300.0
2006-04-13 14:55:00,47.6,47.63,47.59,47.63,19700.0,31.9951,32.0152,31.9883,32.0152,19700.0
2006-04-13 15:00:00,47.62,47.64,47.62,47.63,10600.0,32.0085,32.022,32.0085,32.0152,10600.0
2006-04-13 15:05:00,47.63,47.65,47.57,47.64,131700.0,32.0152,32.0287,31.9749,32.022,131700.0
2006-04-13 15:10:00,47.63,47.66,47.63,47.66,143600.0,32.0152,32.0354,32.0152,32.0354,143600.0
2006-04-13 15:15:00,47.66,47.67,47.65,47.65,15900.0,32.0354,32.0421,32.0287,32.0287,15900.0
2006-04-13 15:20:00,47.66,47.66,47.64,47.65,18000.0,32.0354,32.0354,32.022,32.0287,18000.0
2006-04-13 15:25:00,47.64,47.65,47.63,47.64,63400.0,32.022,32.0287,32.0152,32.022,63400.0
2006-04-13 15:30:00,47.64,47.66,47.64,47.65,17300.0,32.022,32.0354,32.022,32.0287,17300.0
2006-04-13 15:35:00,47.65,47.66,47.63,47.64,42000.0,32.0287,32.0354,32.0152,32.022,42000.0
2006-04-13 15:40:00,47.64,47.66,47.63,47.64,21500.0,32.022,32.0354,32.0152,32.022,21500.0
2006-04-13 15:45:00,47.64,47.65,47.64,47.65,37800.0,32.022,32.0287,32.022,32.0287,37800.0
2006-04-13 15:50:00,47.64,47.7,47.63,47.7,73400.0,32.022,32.0623,32.0152,32.0623,73400.0
2006-04-13 15:55:00,47.65,47.71,47.65,47.68,70400.0,32.0287,32.069,32.0287,32.0488,70400.0
2006-04-17 09:30:00,47.67,47.74,47.67,47.74,42500.0,32.0421,32.0892,32.0421,32.0892,42500.0
2006-04-17 09:35:00,47.75,47.87,47.67,47.67,10000.0,32.0959,32.1766,32.0421,32.0421,10000.0
2006-04-17 09:40:00,47.72,47.72,47.67,47.68,32800.0,32.0757,32.0757,32.0421,32.0488,32800.0
2006-04-17 09:45:00,47.68,47.69,47.66,47.67,22900.0,32.0488,32.0556,32.0354,32.0421,22900.0
2006-04-17 09:50:00,47.67,47.72,47.67,47.71,57500.0,32.0421,32.0757,32.0421,32.069,57500.0
2006-04-17 09:55:00,47.7,47.72,47.7,47.7,32000.0,32.0623,32.0757,32.0623,32.0623,32000.0
2006-04-17 10:00:00,47.7,47.71,47.66,47.66,25200.0,32.0623,32.069,32.0354,32.0354,25200.0
2006-04-17 10:05:00,47.67,47.67,47.64,47.64,25800.0,32.0421,32.0421,32.022,32.022,25800.0
2006-04-17 10:10:00,47.66,47.66,47.63,47.66,36400.0,32.0354,32.0354,32.0152,32.0354,36400.0
2006-04-17 10:15:00,47.66,47.68,47.65,47.68,24500.0,32.0354,32.0488,32.0287,32.0488,24500.0
2006-04-17 10:20:00,47.69,47.7,47.67,47.67,11700.0,32.0556,32.0623,32.0421,32.0421,11700.0
2006-04-17 10:25:00,47.68,47.69,47.67,47.69,30400.0,32.0488,32.0556,32.0421,32.0556,30400.0
2006-04-17 10:30:00,47.69,47.69,47.65,47.65,5500.0,32.0556,32.0556,32.0287,32.0287,5500.0
2006-04-17 10:35:00,47.65,47.65,47.63,47.64,49600.0,32.0287,32.0287,32.0152,32.022,49600.0
2006-04-17 10:40:00,47.64,47.65,47.57,47.58,39000.0,32.022,32.0287,31.9749,31.9816,39000.0
2006-04-17 10:45:00,47.58,47.61,47.56,47.59,48300.0,31.9816,32.0018,31.9682,31.9883,48300.0
2006-04-17 10:50:00,47.6,47.64,47.59,47.63,36700.0,31.9951,32.022,31.9883,32.0152,36700.0
2006-04-17 10:55:00,47.63,47.65,47.59,47.61,39000.0,32.0152,32.0287,31.9883,32.0018,39000.0
2006-04-17 11:00:00,47.6,47.6,47.59,47.6,25900.0,31.9951,31.9951,31.9883,31.9951,25900.0
2006-04-17 11:05:00,47.6,47.62,47.6,47.6,50700.0,31.9951,32.0085,31.9951,31.9951,50700.0
2006-04-17 11:10:00,47.6,47.61,47.59,47.6,47000.0,31.9951,32.0018,31.9883,31.9951,47000.0
2006-04-17 11:15:00,47.6,47.6,47.59,47.59,58800.0,31.9951,31.9951,31.9883,31.9883,58800.0
2006-04-17 11:20:00,47.59,47.59,47.55,47.55,34100.0,31.9883,31.9883,31.9615,31.9615,34100.0
2006-04-17 11:25:00,47.55,47.56,47.54,47.55,82900.0,31.9615,31.9682,31.9547,31.9615,82900.0
2006-04-17 11:30:00,47.54,47.58,47.54,47.55,67000.0,31.9547,31.9816,31.9547,31.9615,67000.0
2006-04-17 11:35:00,47.55,47.57,47.55,47.57,18700.0,31.9615,31.9749,31.9615,31.9749,18700.0
2006-04-17 11:40:00,47.57,47.58,47.55,47.55,18800.0,31.9749,31.9816,31.9615,31.9615,18800.0
2006-04-17 11:45:00,47.55,47.56,47.54,47.54,17200.0,31.9615,31.9682,31.9547,31.9547,17200.0
2006-04-17 11:50:00,47.53,47.53,47.48,47.53,35600.0,31.948,31.948,31.9144,31.948,35600.0
2006-04-17 11:55:00,47.54,47.54,47.5,47.51,21700.0,31.9547,31.9547,31.9279,31.9346,21700.0
2006-04-17 12:00:00,47.51,47.51,47.5,47.51,9000.0,31.9346,31.9346,31.9279,31.9346,9000.0
2006-04-17 12:05:00,47.5,47.51,47.48,47.5,61200.0,31.9279,31.9346,31.9144,31.9279,61200.0
2006-04-17 12:10:00,47.5,47.52,47.5,47.5,32700.0,31.9279,31.9413,31.9279,31.9279,32700.0
2006-04-17 12:15:00,47.51,47.52,47.5,47.5,13700.0,31.9346,31.9413,31.9279,31.9279,13700.0
2006-04-17 12:20:00,47.5,47.51,47.49,47.5,22800.0,31.9279,31.9346,31.9211,31.9279,22800.0
2006-04-17 12:25:00,47.5,47.51,47.5,47.5,10500.0,31.9279,31.9346,31.9279,31.9279,10500.0
2006-04-17 12:30:00,47.5,47.54,47.5,47.51,13000.0,31.9279,31.9547,31.9279,31.9346,13000.0
2006-04-17 12:35:00,47.51,47.54,47.49,47.5,10300.0,31.9346,31.9547,31.9211,31.9279,10300.0
2006-04-17 12:40:00,47.5,47.52,47.45,47.48,34500.0,31.9279,31.9413,31.8942,31.9144,34500.0
2006-04-17 12:45:00,47.49,47.5,47.46,47.48,39100.0,31.9211,31.9279,31.901,31.9144,39100.0
2006-04-17 12:50:00,47.47,47.47,47.43,47.44,25500.0,31.9077,31.9077,31.8808,31.8875,25500.0
2006-04-17 12:55:00,47.44,47.44,47.42,47.44,12100.0,31.8875,31.8875,31.8741,31.8875,12100.0
2006-04-17 13:00:00,47.45,47.46,47.45,47.46,18600.0,31.8942,31.901,31.8942,31.901,18600.0
2006-04-17 13:05:00,47.46,47.46,47.42,47.45,15900.0,31.901,31.901,31.8741,31.8942,15900.0
2006-04-17 13:10:00,47.44,47.46,47.43,47.44,27800.0,31.8875,31.901,31.8808,31.8875,27800.0
2006-04-17 13:15:00,47.43,47.46,47.4,47.41,45600.0,31.8808,31.901,31.8606,31.8674,45600.0
2006-04-17 13:20:00,47.4,47.42,47.37,47.42,12300.0,31.8606,31.8741,31.8405,31.8741,12300.0
2006-04-17 13:25:00,47.39,47.39,47.37,47.38,8100.0,31.8539,31.8539,31.8405,31.8472,8100.0
2006-04-17 13:30:00,47.38,47.4,47.37,47.4,21100.0,31.8472,31.8606,31.8405,31.8606,21100.0
2006-04-17 13:35:00,47.39,47.4,47.36,47.36,28700.0,31.8539,31.8606,31.8337,31.8337,28700.0
2006-04-17 13:40:00,47.37,47.37,47.33,47.33,30700.0,31.8405,31.8405,31.8136,31.8136,30700.0
2006-04-17 13:45:00,47.33,47.33,47.22,47.23,57600.0,31.8136,31.8136,31.7396,31.7464,57600.0
2006-04-17 13:50:00,47.21,47.26,47.2,47.24,63100.0,31.7329,31.7665,31.7262,31.7531,63100.0
2006-04-17 13:55:00,47.25,47.29,47.24,47.29,20800.0,31.7598,31.7867,31.7531,31.7867,20800.0
2006-04-17 14:00:00,47.29,47.29,47.23,47.23,29100.0,31.7867,31.7867,31.7464,31.7464,29100.0
2006-04-17 14:05:00,47.23,47.28,47.23,47.27,13500.0,31.7464,31.78,31.7464,31.7733,13500.0
2006-04-17 14:10:00,47.27,47.32,47.26,47.3,28700.0,31.7733,31.8069,31.7665,31.7934,28700.0
2006-04-17 14:15:00,47.31,47.32,47.31,47.32,21000.0,31.8001,31.8069,31.8001,31.8069,21000.0
2006-04-17 14:20:00,47.32,49.28,47.28,47.3,31800.0,31.8069,33.1243,31.78,31.7934,31800.0
2006-04-17 14:25:00,47.31,47.32,47.29,47.29,29900.0,31.8001,31.8069,31.7867,31.7867,29900.0
2006-04-17 14:30:00,47.3,47.32,47.28,47.29,55400.0,31.7934,31.8069,31.78,31.7867,55400.0
2006-04-17 14:35:00,47.29,47.31,47.26,47.29,51900.0,31.7867,31.8001,31.7665,31.7867,51900.0
2006-04-17 14:40:00,47.29,47.32,47.23,47.25,39600.0,31.7867,31.8069,31.7464,31.7598,39600.0
2006-04-17 14:45:00,47.24,47.26,47.21,47.22,26000.0,31.7531,31.7665,31.7329,31.7396,26000.0
2006-04-17 14:50:00,47.22,47.23,47.2,47.2,32000.0,31.7396,31.7464,31.7262,31.7262,32000.0
2006-04-17 14:55:00,47.2,47.24,47.19,47.2,56300.0,31.7262,31.7531,31.7195,31.7262,56300.0
2006-04-17 15:00:00,47.19,47.21,47.19,47.2,29900.0,31.7195,31.7329,31.7195,31.7262,29900.0
2006-04-17 15:05:00,47.21,47.23,47.2,47.23,37000.0,31.7329,31.7464,31.7262,31.7464,37000.0
2006-04-17 15:10:00,47.22,47.22,47.2,47.2,17300.0,31.7396,31.7396,31.7262,31.7262,17300.0
2006-04-17 15:15:00,47.2,47.22,47.2,47.2,16200.0,31.7262,31.7396,31.7262,31.7262,16200.0
2006-04-17 15:20:00,47.21,47.22,47.2,47.22,13200.0,31.7329,31.7396,31.7262,31.7396,13200.0
2006-04-17 15:25:00,47.22,47.28,47.22,47.27,31400.0,31.7396,31.78,31.7396,31.7733,31400.0
2006-04-17 15:30:00,47.26,47.3,47.26,47.29,19900.0,31.7665,31.7934,31.7665,31.7867,19900.0
2006-04-17 15:35:00,47.28,47.3,47.25,47.27,47100.0,31.78,31.7934,31.7598,31.7733,47100.0
2006-04-17 15:40:00,47.26,47.3,47.25,47.3,16800.0,31.7665,31.7934,31.7598,31.7934,16800.0
2006-04-17 15:45:00,47.3,47.3,47.24,47.24,85700.0,31.7934,31.7934,31.7531,31.7531,85700.0
2006-04-17 15:50:00,47.23,47.29,47.23,47.28,43800.0,31.7464,31.7867,31.7464,31.78,43800.0
2006-04-17 15:55:00,47.27,47.31,47.25,47.31,63500.0,31.7733,31.8001,31.7598,31.8001,63500.0
2006-04-18 09:30:00,47.6,47.65,47.37,47.58,142500.0,31.9951,32.0287,31.8405,31.9816,142500.0
2006-04-18 09:35:00,47.57,47.57,47.54,47.54,36000.0,31.9749,31.9749,31.9547,31.9547,36000.0
2006-04-18 09:40:00,47.51,47.51,47.44,47.47,51700.0,31.9346,31.9346,31.8875,31.9077,51700.0
2006-04-18 09:45:00,47.47,47.5,47.47,47.48,30600.0,31.9077,31.9279,31.9077,31.9144,30600.0
2006-04-18 09:50:00,47.47,47.47,47.41,47.41,25300.0,31.9077,31.9077,31.8674,31.8674,25300.0
2006-04-18 09:55:00,47.42,47.43,47.31,47.41,24200.0,31.8741,31.8808,31.8001,31.8674,24200.0
2006-04-18 10:00:00,47.4,47.44,47.38,47.4,37800.0,31.8606,31.8875,31.8472,31.8606,37800.0
2006-04-18 10:05:00,47.4,47.48,47.39,47.39,38700.0,31.8606,31.9144,31.8539,31.8539,38700.0
2006-04-18 10:10:00,47.39,47.4,47.35,47.35,44200.0,31.8539,31.8606,31.827,31.827,44200.0
2006-04-18 10:15:00,47.34,47.35,47.28,47.3,19200.0,31.8203,31.827,31.78,31.7934,19200.0
2006-04-18 10:20:00,47.29,47.34,47.28,47.34,47000.0,31.7867,31.8203,31.78,31.8203,47000.0
2006-04-18 10:25:00,47.33,47.38,47.33,47.36,24400.0,31.8136,31.8472,31.8136,31.8337,24400.0
2006-04-18 10:30:00,47.36,47.4,47.35,47.39,27200.0,31.8337,31.8606,31.827,31.8539,27200.0
2006-04-18 10:35:00,47.4,47.4,47.35,47.36,39600.0,31.8606,31.8606,31.827,31.8337,39600.0
2006-04-18 10:40:00,47.35,47.43,47.35,47.43,23400.0,31.827,31.8808,31.827,31.8808,23400.0
2006-04-18 10:45:00,47.42,47.42,47.4,47.4,7600.0,31.8741,31.8741,31.8606,31.8606,7600.0
2006-04-18 10:50:00,47.4,47.43,47.39,47.41,15100.0,31.8606,31.8808,31.8539,31.8674,15100.0
2006-04-18 10:55:00,47.42,47.46,47.42,47.45,32800.0,31.8741,31.901,31.8741,31.8942,32800.0
2006-04-18 11:00:00,47.46,47.47,47.45,47.46,11500.0,31.901,31.9077,31.8942,31.901,11500.0
2006-04-18 11:05:00,47.46,47.54,47.45,47.52,33500.0,31.901,31.9547,31.8942,31.9413,33500.0
2006-04-18 11:10:00,47.52,47.55,47.52,47.55,16300.0,31.9413,31.9615,31.9413,31.9615,16300.0
2006-04-18 11:15:00,47.55,47.59,47.54,47.57,33700.0,31.9615,31.9883,31.9547,31.9749,33700.0
2006-04-18 11:20:00,47.57,47.58,47.57,47.57,17100.0,31.9749,31.9816,31.9749,31.9749,17100.0
2006-04-18 11:25:00,47.56,47.58,47.54,47.57,23900.0,31.9682,31.9816,31.9547,31.9749,23900.0
2006-04-18 11:30:00,47.57,47.59,47.55,47.55,15500.0,31.9749,31.9883,31.9615,31.9615,15500.0
2006-04-18 11:35:00,47.56,47.56,47.51,47.53,23400.0,31.9682,31.9682,31.9346,31.948,23400.0
2006-04-18 11:40:00,47.53,47.59,47.52,47.58,28800.0,31.948,31.9883,31.9413,31.9816,28800.0
2006-04-18 11:45:00,47.58,47.6,47.57,47.6,35600.0,31.9816,31.9951,31.9749,31.9951,35600.0
2006-04-18 11:50:00,47.58,47.67,47.57,47.67,16700.0,31.9816,32.0421,31.9749,32.0421,16700.0
2006-04-18 11:55:00,47.67,47.68,47.62,47.65,26600.0,32.0421,32.0488,32.0085,32.0287,26600.0
2006-04-18 12:00:00,47.65,47.66,47.61,47.61,23000.0,32.0287,32.0354,32.0018,32.0018,23000.0
2006-04-18 12:05:00,47.62,47.64,47.58,47.63,43600.0,32.0085,32.022,31.9816,32.0152,43600.0
2006-04-18 12:10:00,47.63,47.67,47.6,47.66,21800.0,32.0152,32.0421,31.9951,32.0354,21800.0
2006-04-18 12:15:00,47.66,47.68,47.64,47.64,15600.0,32.0354,32.0488,32.022,32.022,15600.0
2006-04-18 12:20:00,47.63,47.64,47.62,47.63,3200.0,32.0152,32.022,32.0085,32.0152,3200.0
2006-04-18 12:25:00,47.63,47.65,47.63,47.64,23600.0,32.0152,32.0287,32.0152,32.022,23600.0
2006-04-18 12:30:00,47.63,47.64,47.62,47.62,9600.0,32.0152,32.022,32.0085,32.0085,9600.0
2006-04-18 12:35:00,47.62,47.63,47.6,47.6,26800.0,32.0085,32.0152,31.9951,31.9951,26800.0
2006-04-18 12:40:00,47.6,47.61,47.6,47.61,14500.0,31.9951,32.0018,31.9951,32.0018,14500.0
2006-04-18 12:45:00,47.61,47.67,47.61,47.66,17000.0,32.0018,32.0421,32.0018,32.0354,17000.0
2006-04-18 12:50:00,47.66,47.69,47.65,47.68,13000.0,32.0354,32.0556,32.0287,32.0488,13000.0
2006-04-18 12:55:00,47.68,47.72,47.67,47.72,35400.0,32.0488,32.0757,32.0421,32.0757,35400.0
2006-04-18 13:00:00,47.72,47.73,47.71,47.73,36200.0,32.0757,32.0825,32.069,32.0825,36200.0
2006-04-18 13:05:00,47.72,47.77,47.72,47.75,43400.0,32.0757,32.1093,32.0757,32.0959,43400.0
2006-04-18 13:10:00,47.76,47.8,47.75,47.8,41500.0,32.1026,32.1295,32.0959,32.1295,41500.0
2006-04-18 13:15:00,47.79,47.8,47.78,47.8,33000.0,32.1228,32.1295,32.1161,32.1295,33000.0
2006-04-18 13:20:00,47.79,47.79,47.76,47.76,15000.0,32.1228,32.1228,32.1026,32.1026,15000.0
2006-04-18 13:25:00,47.76,47.77,47.75,47.76,9500.0,32.1026,32.1093,32.0959,32.1026,9500.0
2006-04-18 13:30:00,47.75,47.75,47.73,47.73,33800.0,32.0959,32.0959,32.0825,32.0825,33800.0
2006-04-18 13:35:00,47.73,47.74,47.67,47.68,59400.0,32.0825,32.0892,32.0421,32.0488,59400.0
2006-04-18 13:40:00,47.68,47.71,47.63,47.65,63500.0,32.0488,32.069,32.0152,32.0287,63500.0
2006-04-18 13:45:00,47.65,47.69,47.64,47.67,38200.0,32.0287,32.0556,32.022,32.0421,38200.0
2006-04-18 13:50:00,47.67,47.68,47.63,47.65,21700.0,32.0421,32.0488,32.0152,32.0287,21700.0
2006-04-18 13:55:00,47.65,47.68,47.64,47.68,102300.0,32.0287,32.0488,32.022,32.0488,102300.0
2006-04-18 14:00:00,47.67,47.79,47.67,47.79,87500.0,32.0421,32.1228,32.0421,32.1228,87500.0
2006-04-18 14:05:00,47.79,47.85,47.79,47.82,65100.0,32.1228,32.1631,32.1228,32.1429,65100.0
2006-04-18 14:10:00,47.81,47.82,47.78,47.78,39600.0,32.1362,32.1429,32.1161,32.1161,39600.0
2006-04-18 14:15:00,47.78,47.79,47.74,47.78,28400.0,32.1161,32.1228,32.0892,32.1161,28400.0
2006-04-18 14:20:00,47.77,47.78,47.75,47.78,26800.0,32.1093,32.1161,32.0959,32.1161,26800.0
2006-04-18 14:25:00,47.78,47.82,47.78,47.8,35700.0,32.1161,32.1429,32.1161,32.1295,35700.0
2006-04-18 14:30:00,47.8,47.83,47.78,47.8,25600.0,32.1295,32.1497,32.1161,32.1295,25600.0
2006-04-18 14:35:00,47.79,47.81,47.76,47.77,52800.0,32.1228,32.1362,32.1026,32.1093,52800.0
2006-04-18 14:40:00,47.77,47.78,47.75,47.76,41300.0,32.1093,32.1161,32.0959,32.1026,41300.0
2006-04-18 14:45:00,47.75,47.8,47.75,47.8,46600.0,32.0959,32.1295,32.0959,32.1295,46600.0
2006-04-18 14:50:00,47.8,47.83,47.78,47.82,50600.0,32.1295,32.1497,32.1161,32.1429,50600.0
2006-04-18 14:55:00,47.81,47.82,47.8,47.82,20900.0,32.1362,32.1429,32.1295,32.1429,20900.0
2006-04-18 15:00:00,47.82,47.88,47.82,47.85,92700.0,32.1429,32.1833,32.1429,32.1631,92700.0
2006-04-18 15:05:00,47.85,47.87,47.85,47.86,23400.0,32.1631,32.1766,32.1631,32.1698,23400.0
2006-04-18 15:10:00,47.86,48.0,47.85,47.99,53100.0,32.1698,32.2639,32.1631,32.2572,53100.0
2006-04-18 15:15:00,47.97,47.98,47.93,47.94,40900.0,32.2438,32.2505,32.2169,32.2236,40900.0
2006-04-18 15:20:00,47.95,47.99,47.94,47.95,39300.0,32.2303,32.2572,32.2236,32.2303,39300.0
2006-04-18 15:25:00,47.96,47.97,47.95,47.97,38500.0,32.237,32.2438,32.2303,32.2438,38500.0
2006-04-18 15:30:00,47.96,47.97,47.95,47.96,67600.0,32.237,32.2438,32.2303,32.237,67600.0
2006-04-18 15:35:00,47.95,48.03,47.95,48.01,101500.0,32.2303,32.2841,32.2303,32.2707,101500.0
2006-04-18 15:40:00,48.03,48.04,48.01,48.02,33600.0,32.2841,32.2908,32.2707,32.2774,33600.0
2006-04-18 15:45:00,48.02,48.02,48.01,48.01,31400.0,32.2774,32.2774,32.2707,32.2707,31400.0
2006-04-18 15:50:00,48.02,48.02,47.99,48.01,85500.0,32.2774,32.2774,32.2572,32.2707,85500.0
2006-04-18 15:55:00,48.01,48.04,48.0,48.04,69700.0,32.2707,32.2908,32.2639,32.2908,69700.0
2006-04-19 09:30:00,47.96,47.96,47.9,47.95,225300.0,32.237,32.237,32.1967,32.2303,225300.0
2006-04-19 09:35:00,47.94,47.96,47.87,47.87,76500.0,32.2236,32.237,32.1766,32.1766,76500.0
2006-04-19 09:40:00,47.87,47.91,47.86,47.88,190200.0,32.1766,32.2034,32.1698,32.1833,190200.0
2006-04-19 09:45:00,47.88,47.9,47.87,47.89,96000.0,32.1833,32.1967,32.1766,32.19,96000.0
2006-04-19 09:50:00,47.89,47.9,47.88,47.89,50800.0,32.19,32.1967,32.1833,32.19,50800.0
2006-04-19 09:55:00,47.9,47.9,47.89,47.9,90800.0,32.1967,32.1967,32.19,32.1967,90800.0
2006-04-19 10:00:00,47.89,47.9,47.88,47.9,66300.0,32.19,32.1967,32.1833,32.1967,66300.0
2006-04-19 10:05:00,47.9,47.93,47.89,47.92,37800.0,32.1967,32.2169,32.19,32.2102,37800.0
2006-04-19 10:10:00,47.92,47.93,47.89,47.91,98000.0,32.2102,32.2169,32.19,32.2034,98000.0
2006-04-19 10:15:00,47.91,47.92,47.9,47.92,81800.0,32.2034,32.2102,32.1967,32.2102,81800.0
2006-04-19 10:20:00,47.92,47.92,47.86,47.87,41500.0,32.2102,32.2102,32.1698,32.1766,41500.0
2006-04-19 10:25:00,47.87,47.9,47.85,47.9,12700.0,32.1766,32.1967,32.1631,32.1967,12700.0
2006-04-19 10:30:00,47.88,47.88,47.83,47.83,75800.0,32.1833,32.1833,32.1497,32.1497,75800.0
2006-04-19 10:35:00,47.82,47.87,47.82,47.85,28000.0,32.1429,32.1766,32.1429,32.1631,28000.0
2006-04-19 10:40:00,47.84,47.93,47.84,47.92,23500.0,32.1564,32.2169,32.1564,32.2102,23500.0
2006-04-19 10:45:00,47.92,47.93,47.87,47.87,11400.0,32.2102,32.2169,32.1766,32.1766,11400.0
2006-04-19 10:50:00,47.87,47.87,47.82,47.83,69200.0,32.1766,32.1766,32.1429,32.1497,69200.0
2006-04-19 10:55:00,47.83,47.89,47.83,47.83,26900.0,32.1497,32.19,32.1497,32.1497,26900.0
2006-04-19 11:00:00,47.83,47.88,47.83,47.87,23100.0,32.1497,32.1833,32.1497,32.1766,23100.0
2006-04-19 11:05:00,47.87,47.89,47.84,47.88,20400.0,32.1766,32.19,32.1564,32.1833,20400.0
2006-04-19 11:10:00,47.86,47.87,47.83,47.84,36000.0,32.1698,32.1766,32.1497,32.1564,36000.0
2006-04-19 11:15:00,47.83,47.85,47.8,47.8,64300.0,32.1497,32.1631,32.1295,32.1295,64300.0
2006-04-19 11:20:00,47.81,47.81,47.76,47.8,20500.0,32.1362,32.1362,32.1026,32.1295,20500.0
2006-04-19 11:25:00,47.8,47.81,47.77,47.77,35700.0,32.1295,32.1362,32.1093,32.1093,35700.0
2006-04-19 11:30:00,47.77,47.79,47.73,47.77,12400.0,32.1093,32.1228,32.0825,32.1093,12400.0
2006-04-19 11:35:00,47.78,47.83,47.77,47.8,31700.0,32.1161,32.1497,32.1093,32.1295,31700.0
2006-04-19 11:40:00,47.8,47.82,47.79,47.79,27100.0,32.1295,32.1429,32.1228,32.1228,27100.0
2006-04-19 11:45:00,47.8,47.82,47.78,47.82,19300.0,32.1295,32.1429,32.1161,32.1429,19300.0
2006-04-19 11:50:00,47.8,47.82,47.79,47.82,84400.0,32.1295,32.1429,32.1228,32.1429,84400.0
2006-04-19 11:55:00,47.83,47.83,47.78,47.79,15200.0,32.1497,32.1497,32.1161,32.1228,15200.0
2006-04-19 12:00:00,47.79,47.87,47.78,47.81,25700.0,32.1228,32.1766,32.1161,32.1362,25700.0
2006-04-19 12:05:00,47.81,47.81,47.78,47.8,48800.0,32.1362,32.1362,32.1161,32.1295,48800.0
2006-04-19 12:10:00,47.81,47.81,47.78,47.78,14900.0,32.1362,32.1362,32.1161,32.1161,14900.0
2006-04-19 12:15:00,47.78,47.82,47.78,47.81,17400.0,32.1161,32.1429,32.1161,32.1362,17400.0
2006-04-19 12:20:00,47.82,47.82,47.8,47.8,12600.0,32.1429,32.1429,32.1295,32.1295,12600.0
2006-04-19 12:25:00,47.79,47.79,47.74,47.76,4100.0,32.1228,32.1228,32.0892,32.1026,4100.0
2006-04-19 12:30:00,47.76,47.79,47.75,47.77,6800.0,32.1026,32.1228,32.0959,32.1093,6800.0
2006-04-19 12:35:00,47.77,47.81,47.77,47.8,11800.0,32.1093,32.1362,32.1093,32.1295,11800.0
2006-04-19 12:40:00,47.78,47.8,47.76,47.79,7300.0,32.1161,32.1295,32.1026,32.1228,7300.0
2006-04-19 12:45:00,47.79,47.8,47.77,47.77,16000.0,32.1228,32.1295,32.1093,32.1093,16000.0
2006-04-19 12:50:00,47.77,47.78,47.75,47.75,35200.0,32.1093,32.1161,32.0959,32.0959,35200.0
2006-04-19 12:55:00,47.75,47.79,47.75,47.77,16600.0,32.0959,32.1228,32.0959,32.1093,16600.0
2006-04-19 13:00:00,47.78,47.8,47.76,47.76,18200.0,32.1161,32.1295,32.1026,32.1026,18200.0
2006-04-19 13:05:00,47.76,47.79,47.76,47.79,16200.0,32.1026,32.1228,32.1026,32.1228,16200.0
2006-04-19 13:10:00,47.79,47.81,47.78,47.81,14100.0,32.1228,32.1362,32.1161,32.1362,14100.0
2006-04-19 13:15:00,47.81,47.83,47.81,47.82,15600.0,32.1362,32.1497,32.1362,32.1429,15600.0
2006-04-19 13:20:00,47.83,47.83,47.76,47.77,18200.0,32.1497,32.1497,32.1026,32.1093,18200.0
2006-04-19 13:25:00,47.78,47.8,47.75,47.77,16300.0,32.1161,32.1295,32.0959,32.1093,16300.0
2006-04-19 13:30:00,47.78,47.81,47.78,47.81,9400.0,32.1161,32.1362,32.1161,32.1362,9400.0
2006-04-19 13:35:00,47.81,47.81,47.78,47.78,26000.0,32.1362,32.1362,32.1161,32.1161,26000.0
2006-04-19 13:40:00,47.79,47.82,47.78,47.8,8800.0,32.1228,32.1429,32.1161,32.1295,8800.0
2006-04-19 13:45:00,47.8,47.82,47.8,47.8,7400.0,32.1295,32.1429,32.1295,32.1295,7400.0
2006-04-19 13:50:00,47.8,47.81,47.79,47.8,8600.0,32.1295,32.1362,32.1228,32.1295,8600.0
2006-04-19 13:55:00,47.81,47.83,47.79,47.79,21400.0,32.1362,32.1497,32.1228,32.1228,21400.0
2006-04-19 14:00:00,47.8,47.83,47.8,47.8,11700.0,32.1295,32.1497,32.1295,32.1295,11700.0
2006-04-19 14:05:00,47.81,47.83,47.72,47.72,28800.0,32.1362,32.1497,32.0757,32.0757,28800.0
2006-04-19 14:10:00,47.75,47.76,47.49,47.51,489600.0,32.0959,32.1026,31.9211,31.9346,489600.0
2006-04-19 14:15:00,47.53,47.54,47.37,47.47,356100.0,31.948,31.9547,31.8405,31.9077,356100.0
2006-04-19 14:20:00,47.45,47.55,47.44,47.51,209400.0,31.8942,31.9615,31.8875,31.9346,209400.0
2006-04-19 14:25:00,47.51,47.53,47.39,47.42,163500.0,31.9346,31.948,31.8539,31.8741,163500.0
2006-04-19 14:30:00,47.41,47.45,47.38,47.45,110300.0,31.8674,31.8942,31.8472,31.8942,110300.0
2006-04-19 14:35:00,47.45,47.47,47.45,47.46,34600.0,31.8942,31.9077,31.8942,31.901,34600.0
2006-04-19 14:40:00,47.46,47.55,47.46,47.54,73200.0,31.901,31.9615,31.901,31.9547,73200.0
2006-04-19 14:45:00,47.51,47.53,47.5,47.5,76900.0,31.9346,31.948,31.9279,31.9279,76900.0
2006-04-19 14:50:00,47.5,47.51,47.49,47.5,50400.0,31.9279,31.9346,31.9211,31.9279,50400.0
2006-04-19 14:55:00,47.49,47.53,47.49,47.51,85100.0,31.9211,31.948,31.9211,31.9346,85100.0
2006-04-19 15:00:00,47.52,47.53,47.5,47.52,69700.0,31.9413,31.948,31.9279,31.9413,69700.0
2006-04-19 15:05:00,47.52,47.54,47.52,47.54,69100.0,31.9413,31.9547,31.9413,31.9547,69100.0
2006-04-19 15:10:00,47.55,47.58,47.55,47.57,45300.0,31.9615,31.9816,31.9615,31.9749,45300.0
2006-04-19 15:15:00,47.56,47.62,47.56,47.62,89200.0,31.9682,32.0085,31.9682,32.0085,89200.0
2006-04-19 15:20:00,47.62,47.65,47.62,47.63,63200.0,32.0085,32.0287,32.0085,32.0152,63200.0
2006-04-19 15:25:00,47.64,47.66,47.63,47.66,155800.0,32.022,32.0354,32.0152,32.0354,155800.0
2006-04-19 15:30:00,47.66,47.68,47.65,47.67,68800.0,32.0354,32.0488,32.0287,32.0421,68800.0
2006-04-19 15:35:00,47.67,47.68,47.65,47.65,59500.0,32.0421,32.0488,32.0287,32.0287,59500.0
2006-04-19 15:40:00,47.65,47.66,47.63,47.65,66400.0,32.0287,32.0354,32.0152,32.0287,66400.0
2006-04-19 15:45:00,47.63,47.64,47.62,47.64,34300.0,32.0152,32.022,32.0085,32.022,34300.0
2006-04-19 15:50:00,47.63,47.66,47.63,47.65,62700.0,32.0152,32.0354,32.0152,32.0287,62700.0
2006-04-19 15:55:00,47.64,47.65,47.61,47.62,142800.0,32.022,32.0287,32.0018,32.0085,142800.0
2006-04-20 09:30:00,47.14,47.15,47.12,47.12,81200.0,31.6859,31.6926,31.6724,31.6724,81200.0
2006-04-20 09:35:00,47.13,47.3,47.1,47.2,97100.0,31.6792,31.7934,31.659,31.7262,97100.0
2006-04-20 09:40:00,47.2,47.22,47.12,47.14,122300.0,31.7262,31.7396,31.6724,31.6859,122300.0
2006-04-20 09:45:00,47.14,47.15,47.07,47.12,91200.0,31.6859,31.6926,31.6388,31.6724,91200.0
2006-04-20 09:50:00,47.07,47.16,47.07,47.12,98500.0,31.6388,31.6993,31.6388,31.6724,98500.0
2006-04-20 09:55:00,47.12,47.19,47.11,47.17,79000.0,31.6724,31.7195,31.6657,31.706,79000.0
2006-04-20 10:00:00,47.17,47.21,47.12,47.18,133600.0,31.706,31.7329,31.6724,31.7128,133600.0
2006-04-20 10:05:00,47.19,47.2,47.16,47.17,124200.0,31.7195,31.7262,31.6993,31.706,124200.0
2006-04-20 10:10:00,47.18,47.35,47.17,47.33,78900.0,31.7128,31.827,31.706,31.8136,78900.0
2006-04-20 10:15:00,47.33,47.33,47.2,47.21,120600.0,31.8136,31.8136,31.7262,31.7329,120600.0
2006-04-20 10:20:00,47.21,47.29,47.2,47.25,55600.0,31.7329,31.7867,31.7262,31.7598,55600.0
2006-04-20 10:25:00,47.27,47.31,47.25,47.28,69400.0,31.7733,31.8001,31.7598,31.78,69400.0
2006-04-20 10:30:00,47.29,47.29,47.22,47.23,32500.0,31.7867,31.7867,31.7396,31.7464,32500.0
2006-04-20 10:35:00,47.22,47.22,47.17,47.2,43600.0,31.7396,31.7396,31.706,31.7262,43600.0
2006-04-20 10:40:00,47.19,47.2,47.17,47.17,62100.0,31.7195,31.7262,31.706,31.706,62100.0
2006-04-20 10:45:00,47.17,47.18,47.1,47.12,64300.0,31.706,31.7128,31.659,31.6724,64300.0
2006-04-20 10:50:00,47.11,47.17,47.09,47.13,107000.0,31.6657,31.706,31.6523,31.6792,107000.0
2006-04-20 10:55:00,47.11,47.17,47.09,47.17,43800.0,31.6657,31.706,31.6523,31.706,43800.0
2006-04-20 11:00:00,47.16,47.19,47.15,47.17,42500.0,31.6993,31.7195,31.6926,31.706,42500.0
2006-04-20 11:05:00,47.18,47.18,47.14,47.16,53000.0,31.7128,31.7128,31.6859,31.6993,53000.0
2006-04-20 11:10:00,47.15,47.18,47.11,47.17,56400.0,31.6926,31.7128,31.6657,31.706,56400.0
2006-04-20 11:15:00,47.17,47.17,47.0,47.07,70600.0,31.706,31.706,31.5918,31.6388,70600.0
2006-04-20 11:20:00,47.08,47.1,47.04,47.06,40300.0,31.6455,31.659,31.6187,31.6321,40300.0
2006-04-20 11:25:00,47.05,47.08,47.04,47.05,44700.0,31.6254,31.6455,31.6187,31.6254,44700.0
2006-04-20 11:30:00,47.05,47.11,47.04,47.05,56900.0,31.6254,31.6657,31.6187,31.6254,56900.0
2006-04-20 11:35:00,47.05,47.11,47.05,47.08,36900.0,31.6254,31.6657,31.6254,31.6455,36900.0
2006-04-20 11:40:00,47.09,47.09,47.05,47.05,11500.0,31.6523,31.6523,31.6254,31.6254,11500.0
2006-04-20 11:45:00,47.04,47.08,47.0,47.07,48300.0,31.6187,31.6455,31.5918,31.6388,48300.0
2006-04-20 11:50:00,47.07,47.09,47.07,47.08,10000.0,31.6388,31.6523,31.6388,31.6455,10000.0
2006-04-20 11:55:00,47.08,47.11,47.08,47.09,26100.0,31.6455,31.6657,31.6455,31.6523,26100.0
2006-04-20 12:00:00,47.1,47.11,47.06,47.07,30100.0,31.659,31.6657,31.6321,31.6388,30100.0
2006-04-20 12:05:00,47.06,47.1,47.05,47.08,28800.0,31.6321,31.659,31.6254,31.6455,28800.0
2006-04-20 12:10:00,47.06,47.09,47.03,47.08,34000.0,31.6321,31.6523,31.6119,31.6455,34000.0
2006-04-20 12:15:00,47.08,47.13,47.06,47.08,26600.0,31.6455,31.6792,31.6321,31.6455,26600.0
2006-04-20 12:20:00,47.09,47.09,47.05,47.05,39200.0,31.6523,31.6523,31.6254,31.6254,39200.0
2006-04-20 12:25:00,47.05,47.07,47.01,47.04,23500.0,31.6254,31.6388,31.5985,31.6187,23500.0
2006-04-20 12:30:00,47.05,47.08,47.05,47.08,19000.0,31.6254,31.6455,31.6254,31.6455,19000.0
2006-04-20 12:35:00,47.08,47.11,47.07,47.1,30600.0,31.6455,31.6657,31.6388,31.659,30600.0
2006-04-20 12:40:00,47.1,47.15,47.08,47.14,11500.0,31.659,31.6926,31.6455,31.6859,11500.0
2006-04-20 12:45:00,47.15,47.2,47.15,47.2,9300.0,31.6926,31.7262,31.6926,31.7262,9300.0
2006-04-20 12:50:00,47.2,47.21,47.19,47.19,54500.0,31.7262,31.7329,31.7195,31.7195,54500.0
2006-04-20 12:55:00,47.19,47.27,47.19,47.27,31800.0,31.7195,31.7733,31.7195,31.7733,31800.0
2006-04-20 13:00:00,47.26,47.3,47.23,47.26,35900.0,31.7665,31.7934,31.7464,31.7665,35900.0
2006-04-20 13:05:00,47.23,47.32,47.23,47.31,28700.0,31.7464,31.8069,31.7464,31.8001,28700.0
2006-04-20 13:10:00,47.31,47.34,47.31,47.32,19100.0,31.8001,31.8203,31.8001,31.8069,19100.0
2006-04-20 13:15:00,47.32,47.33,47.32,47.32,26700.0,31.8069,31.8136,31.8069,31.8069,26700.0
2006-04-20 13:20:00,47.32,47.34,47.31,47.33,14700.0,31.8069,31.8203,31.8001,31.8136,14700.0
2006-04-20 13:25:00,47.34,47.35,47.32,47.32,26700.0,31.8203,31.827,31.8069,31.8069,26700.0
2006-04-20 13:30:00,47.33,47.39,47.31,47.38,31200.0,31.8136,31.8539,31.8001,31.8472,31200.0
2006-04-20 13:35:00,47.39,47.42,47.36,47.41,37500.0,31.8539,31.8741,31.8337,31.8674,37500.0
2006-04-20 13:40:00,47.4,47.44,47.39,47.41,34000.0,31.8606,31.8875,31.8539,31.8674,34000.0
2006-04-20 13:45:00,47.41,47.42,47.4,47.42,11300.0,31.8674,31.8741,31.8606,31.8741,11300.0
2006-04-20 13:50:00,47.41,47.43,47.4,47.43,15400.0,31.8674,31.8808,31.8606,31.8808,15400.0
2006-04-20 13:55:00,47.44,47.48,47.41,47.42,33000.0,31.8875,31.9144,31.8674,31.8741,33000.0
2006-04-20 14:00:00,47.42,47.42,47.4,47.42,18200.0,31.8741,31.8741,31.8606,31.8741,18200.0
2006-04-20 14:05:00,47.42,47.53,47.42,47.5,59800.0,31.8741,31.948,31.8741,31.9279,59800.0
2006-04-20 14:10:00,47.49,47.55,47.46,47.55,21700.0,31.9211,31.9615,31.901,31.9615,21700.0
2006-04-20 14:15:00,47.55,47.6,47.52,47.59,39300.0,31.9615,31.9951,31.9413,31.9883,39300.0
2006-04-20 14:20:00,47.59,47.63,47.58,47.63,31400.0,31.9883,32.0152,31.9816,32.0152,31400.0
2006-04-20 14:25:00,47.62,47.66,47.61,47.65,40200.0,32.0085,32.0354,32.0018,32.0287,40200.0
2006-04-20 14:30:00,47.66,47.75,47.64,47.75,29400.0,32.0354,32.0959,32.022,32.0959,29400.0
2006-04-20 14:35:00,47.75,47.78,47.72,47.74,28800.0,32.0959,32.1161,32.0757,32.0892,28800.0
2006-04-20 14:40:00,47.74,47.77,47.73,47.75,16100.0,32.0892,32.1093,32.0825,32.0959,16100.0
2006-04-20 14:45:00,47.75,47.84,47.75,47.81,81500.0,32.0959,32.1564,32.0959,32.1362,81500.0
2006-04-20 14:50:00,47.81,47.9,47.81,47.84,38000.0,32.1362,32.1967,32.1362,32.1564,38000.0
2006-04-20 14:55:00,47.82,47.85,47.73,47.74,40200.0,32.1429,32.1631,32.0825,32.0892,40200.0
2006-04-20 15:00:00,47.75,47.75,47.69,47.7,66000.0,32.0959,32.0959,32.0556,32.0623,66000.0
2006-04-20 15:05:00,47.7,47.78,47.7,47.72,45800.0,32.0623,32.1161,32.0623,32.0757,45800.0
2006-04-20 15:10:00,47.73,47.75,47.7,47.7,21900.0,32.0825,32.0959,32.0623,32.0623,21900.0
2006-04-20 15:15:00,47.72,47.73,47.68,47.68,227300.0,32.0757,32.0825,32.0488,32.0488,227300.0
2006-04-20 15:20:00,47.69,47.79,47.67,47.79,46200.0,32.0556,32.1228,32.0421,32.1228,46200.0
2006-04-20 15:25:00,47.79,47.8,47.77,47.79,20000.0,32.1228,32.1295,32.1093,32.1228,20000.0
2006-04-20 15:30:00,47.79,47.79,47.74,47.75,21100.0,32.1228,32.1228,32.0892,32.0959,21100.0
2006-04-20 15:35:00,47.75,47.76,47.73,47.76,23600.0,32.0959,32.1026,32.0825,32.1026,23600.0
2006-04-20 15:40:00,47.76,47.77,47.69,47.69,18600.0,32.1026,32.1093,32.0556,32.0556,18600.0
2006-04-20 15:45:00,47.69,47.7,47.65,47.65,20600.0,32.0556,32.0623,32.0287,32.0287,20600.0
2006-04-20 15:50:00,47.66,47.66,47.61,47.62,66200.0,32.0354,32.0354,32.0018,32.0085,66200.0
2006-04-20 15:55:00,47.62,47.64,47.61,47.64,74300.0,32.0085,32.022,32.0018,32.022,74300.0
2006-04-21 09:30:00,48.4,48.54,48.25,48.54,297700.0,32.5328,32.6269,32.432,32.6269,297700.0
2006-04-21 09:35:00,48.52,48.56,48.45,48.54,151300.0,32.6135,32.6403,32.5664,32.6269,151300.0
2006-04-21 09:40:00,48.54,48.55,48.5,48.53,154700.0,32.6269,32.6336,32.6,32.6202,154700.0
2006-04-21 09:45:00,48.54,48.54,48.43,48.43,130800.0,32.6269,32.6269,32.553,32.553,130800.0
2006-04-21 09:50:00,48.45,48.53,48.44,48.46,144200.0,32.5664,32.6202,32.5597,32.5731,144200.0
2006-04-21 09:55:00,48.47,48.48,48.43,48.43,119900.0,32.5799,32.5866,32.553,32.553,119900.0
2006-04-21 10:00:00,48.43,48.52,48.43,48.48,168000.0,32.553,32.6135,32.553,32.5866,168000.0
2006-04-21 10:05:00,48.48,48.52,48.47,48.51,48100.0,32.5866,32.6135,32.5799,32.6067,48100.0
2006-04-21 10:10:00,48.52,48.54,48.5,48.5,113200.0,32.6135,32.6269,32.6,32.6,113200.0
2006-04-21 10:15:00,48.5,48.5,48.47,48.5,48600.0,32.6,32.6,32.5799,32.6,48600.0
2006-04-21 10:20:00,48.5,48.51,48.48,48.5,85300.0,32.6,32.6067,32.5866,32.6,85300.0
2006-04-21 10:25:00,48.5,48.5,48.45,48.5,84800.0,32.6,32.6,32.5664,32.6,84800.0
2006-04-21 10:30:00,48.48,48.5,48.45,48.47,55000.0,32.5866,32.6,32.5664,32.5799,55000.0
2006-04-21 10:35:00,48.46,48.51,48.44,48.49,95600.0,32.5731,32.6067,32.5597,32.5933,95600.0
2006-04-21 10:40:00,48.47,48.48,48.41,48.42,68900.0,32.5799,32.5866,32.5395,32.5462,68900.0
2006-04-21 10:45:00,48.43,48.43,48.35,48.36,78800.0,32.553,32.553,32.4992,32.5059,78800.0
2006-04-21 10:50:00,48.36,48.44,48.33,48.43,28900.0,32.5059,32.5597,32.4858,32.553,28900.0
2006-04-21 10:55:00,48.43,48.43,48.34,48.34,44800.0,32.553,32.553,32.4925,32.4925,44800.0
2006-04-21 11:00:00,48.35,48.4,48.31,48.37,38800.0,32.4992,32.5328,32.4723,32.5126,38800.0
2006-04-21 11:05:00,48.37,48.37,48.22,48.28,54700.0,32.5126,32.5126,32.4118,32.4521,54700.0
2006-04-21 11:10:00,48.28,48.32,48.23,48.3,49400.0,32.4521,32.479,32.4185,32.4656,49400.0
2006-04-21 11:15:00,48.29,48.31,48.27,48.27,32700.0,32.4589,32.4723,32.4454,32.4454,32700.0
2006-04-21 11:20:00,48.28,48.32,48.16,48.16,45200.0,32.4521,32.479,32.3715,32.3715,45200.0
2006-04-21 11:25:00,48.16,48.18,48.13,48.15,42600.0,32.3715,32.3849,32.3513,32.3648,42600.0
2006-04-21 11:30:00,48.15,48.18,48.15,48.17,35100.0,32.3648,32.3849,32.3648,32.3782,35100.0
2006-04-21 11:35:00,48.17,48.22,48.15,48.2,89800.0,32.3782,32.4118,32.3648,32.3984,89800.0
2006-04-21 11:40:00,48.2,48.21,48.16,48.16,31400.0,32.3984,32.4051,32.3715,32.3715,31400.0
2006-04-21 11:45:00,48.15,48.22,48.15,48.16,17100.0,32.3648,32.4118,32.3648,32.3715,17100.0
2006-04-21 11:50:00,48.17,48.17,48.15,48.15,98800.0,32.3782,32.3782,32.3648,32.3648,98800.0
2006-04-21 11:55:00,48.15,48.18,48.13,48.15,60300.0,32.3648,32.3849,32.3513,32.3648,60300.0
2006-04-21 12:00:00,48.16,48.16,48.12,48.14,54600.0,32.3715,32.3715,32.3446,32.358,54600.0
2006-04-21 12:05:00,48.13,48.15,48.12,48.13,17100.0,32.3513,32.3648,32.3446,32.3513,17100.0
2006-04-21 12:10:00,48.13,48.13,48.1,48.11,40800.0,32.3513,32.3513,32.3312,32.3379,40800.0
2006-04-21 12:15:00,48.09,48.09,48.01,48.03,13700.0,32.3244,32.3244,32.2707,32.2841,13700.0
2006-04-21 12:20:00,48.04,48.07,47.97,47.99,30700.0,32.2908,32.311,32.2438,32.2572,30700.0
2006-04-21 12:25:00,47.99,48.0,47.97,47.97,22200.0,32.2572,32.2639,32.2438,32.2438,22200.0
2006-04-21 12:30:00,47.98,47.98,47.9,47.93,23700.0,32.2505,32.2505,32.1967,32.2169,23700.0
2006-04-21 12:35:00,47.93,47.93,47.86,47.88,38000.0,32.2169,32.2169,32.1698,32.1833,38000.0
2006-04-21 12:40:00,47.89,47.92,47.88,47.88,20800.0,32.19,32.2102,32.1833,32.1833,20800.0
2006-04-21 12:45:00,47.89,47.89,47.87,47.89,10100.0,32.19,32.19,32.1766,32.19,10100.0
2006-04-21 12:50:00,47.89,47.89,47.86,47.87,11700.0,32.19,32.19,32.1698,32.1766,11700.0
2006-04-21 12:55:00,47.87,47.87,47.86,47.86,5700.0,32.1766,32.1766,32.1698,32.1698,5700.0
2006-04-21 13:00:00,47.86,47.89,47.86,47.88,20700.0,32.1698,32.19,32.1698,32.1833,20700.0
2006-04-21 13:05:00,47.89,47.95,47.87,47.94,41200.0,32.19,32.2303,32.1766,32.2236,41200.0
2006-04-21 13:10:00,47.95,48.0,47.95,47.98,19900.0,32.2303,32.2639,32.2303,32.2505,19900.0
2006-04-21 13:15:00,47.97,47.98,47.9,47.9,14800.0,32.2438,32.2505,32.1967,32.1967,14800.0
2006-04-21 13:20:00,47.91,47.91,47.87,47.87,10800.0,32.2034,32.2034,32.1766,32.1766,10800.0
2006-04-21 13:25:00,47.86,47.91,47.86,47.9,26400.0,32.1698,32.2034,32.1698,32.1967,26400.0
2006-04-21 13:30:00,47.9,47.9,47.87,47.88,20900.0,32.1967,32.1967,32.1766,32.1833,20900.0
2006-04-21 13:35:00,47.87,47.89,47.87,47.89,21900.0,32.1766,32.19,32.1766,32.19,21900.0
2006-04-21 13:40:00,47.88,47.9,47.88,47.88,12700.0,32.1833,32.1967,32.1833,32.1833,12700.0
2006-04-21 13:45:00,47.89,47.89,47.85,47.85,16100.0,32.19,32.19,32.1631,32.1631,16100.0
2006-04-21 13:50:00,47.86,47.86,47.78,47.78,15500.0,32.1698,32.1698,32.1161,32.1161,15500.0
2006-04-21 13:55:00,47.79,47.79,47.75,47.77,16200.0,32.1228,32.1228,32.0959,32.1093,16200.0
2006-04-21 14:00:00,47.77,47.77,47.74,47.74,38400.0,32.1093,32.1093,32.0892,32.0892,38400.0
2006-04-21 14:05:00,47.73,47.74,47.67,47.69,27000.0,32.0825,32.0892,32.0421,32.0556,27000.0
2006-04-21 14:10:00,47.68,47.74,47.65,47.74,36400.0,32.0488,32.0892,32.0287,32.0892,36400.0
2006-04-21 14:15:00,47.74,47.76,47.74,47.76,38400.0,32.0892,32.1026,32.0892,32.1026,38400.0
2006-04-21 14:20:00,47.76,47.79,47.75,47.76,25100.0,32.1026,32.1228,32.0959,32.1026,25100.0
2006-04-21 14:25:00,47.76,47.76,47.72,47.72,47800.0,32.1026,32.1026,32.0757,32.0757,47800.0
2006-04-21 14:30:00,47.72,47.72,47.67,47.67,61200.0,32.0757,32.0757,32.0421,32.0421,61200.0
2006-04-21 14:35:00,47.67,47.69,47.65,47.69,20100.0,32.0421,32.0556,32.0287,32.0556,20100.0
2006-04-21 14:40:00,47.69,47.78,47.68,47.77,43300.0,32.0556,32.1161,32.0488,32.1093,43300.0
2006-04-21 14:45:00,47.77,47.77,47.66,47.71,25000.0,32.1093,32.1093,32.0354,32.069,25000.0
2006-04-21 14:50:00,47.72,47.76,47.71,47.76,23600.0,32.0757,32.1026,32.069,32.1026,23600.0
2006-04-21 14:55:00,47.75,47.76,47.7,47.71,18500.0,32.0959,32.1026,32.0623,32.069,18500.0
2006-04-21 15:00:00,47.71,47.74,47.66,47.66,21100.0,32.069,32.0892,32.0354,32.0354,21100.0
2006-04-21 15:05:00,47.67,47.69,47.65,47.66,15200.0,32.0421,32.0556,32.0287,32.0354,15200.0
2006-04-21 15:10:00,47.65,47.67,47.61,47.62,32100.0,32.0287,32.0421,32.0018,32.0085,32100.0
2006-04-21 15:15:00,47.62,47.62,47.6,47.6,13600.0,32.0085,32.0085,31.9951,31.9951,13600.0
2006-04-21 15:20:00,47.61,47.61,47.52,47.53,28500.0,32.0018,32.0018,31.9413,31.948,28500.0
2006-04-21 15:25:00,47.53,47.56,47.5,47.56,55700.0,31.948,31.9682,31.9279,31.9682,55700.0
2006-04-21 15:30:00,47.56,47.61,47.56,47.59,46200.0,31.9682,32.0018,31.9682,31.9883,46200.0
2006-04-21 15:35:00,47.59,47.6,47.54,47.55,36400.0,31.9883,31.9951,31.9547,31.9615,36400.0
2006-04-21 15:40:00,47.54,47.57,47.54,47.56,63300.0,31.9547,31.9749,31.9547,31.9682,63300.0
2006-04-21 15:45:00,47.56,47.56,47.5,47.51,110000.0,31.9682,31.9682,31.9279,31.9346,110000.0
2006-04-21 15:50:00,47.51,47.59,47.51,47.58,48700.0,31.9346,31.9883,31.9346,31.9816,48700.0
2006-04-21 15:55:00,47.58,47.62,47.56,47.61,113200.0,31.9816,32.0085,31.9682,32.0018,113200.0
2006-04-24 09:30:00,47.64,47.65,47.5,47.51,43300.0,32.022,32.0287,31.9279,31.9346,43300.0
2006-04-24 09:35:00,47.5,47.55,47.4,47.5,19800.0,31.9279,31.9615,31.8606,31.9279,19800.0
2006-04-24 09:40:00,47.56,47.61,47.5,47.57,34300.0,31.9682,32.0018,31.9279,31.9749,34300.0
2006-04-24 09:45:00,47.56,47.57,47.46,47.49,54000.0,31.9682,31.9749,31.901,31.9211,54000.0
2006-04-24 09:50:00,47.5,47.52,47.48,47.5,19500.0,31.9279,31.9413,31.9144,31.9279,19500.0
2006-04-24 09:55:00,47.51,47.51,47.4,47.41,23600.0,31.9346,31.9346,31.8606,31.8674,23600.0
2006-04-24 10:00:00,47.44,47.49,47.4,47.48,28600.0,31.8875,31.9211,31.8606,31.9144,28600.0
2006-04-24 10:05:00,47.48,47.53,47.48,47.53,55000.0,31.9144,31.948,31.9144,31.948,55000.0
2006-04-24 10:10:00,47.53,47.57,47.51,47.52,15000.0,31.948,31.9749,31.9346,31.9413,15000.0
2006-04-24 10:15:00,47.51,47.52,47.5,47.5,17200.0,31.9346,31.9413,31.9279,31.9279,17200.0
2006-04-24 10:20:00,47.51,47.58,47.51,47.55,17100.0,31.9346,31.9816,31.9346,31.9615,17100.0
2006-04-24 10:25:00,47.54,47.54,47.48,47.49,23900.0,31.9547,31.9547,31.9144,31.9211,23900.0
2006-04-24 10:30:00,47.47,47.54,47.46,47.5,55100.0,31.9077,31.9547,31.901,31.9279,55100.0
2006-04-24 10:35:00,47.5,47.56,47.49,47.5,92200.0,31.9279,31.9682,31.9211,31.9279,92200.0
2006-04-24 10:40:00,47.5,47.57,47.49,47.57,107800.0,31.9279,31.9749,31.9211,31.9749,107800.0
2006-04-24 10:45:00,47.55,47.56,47.5,47.51,26000.0,31.9615,31.9682,31.9279,31.9346,26000.0
2006-04-24 10:50:00,47.5,47.51,47.48,47.5,36400.0,31.9279,31.9346,31.9144,31.9279,36400.0
2006-04-24 10:55:00,47.51,47.52,47.5,47.51,13700.0,31.9346,31.9413,31.9279,31.9346,13700.0
2006-04-24 11:00:00,47.51,47.52,47.5,47.5,21300.0,31.9346,31.9413,31.9279,31.9279,21300.0
2006-04-24 11:05:00,47.5,47.51,47.5,47.5,25900.0,31.9279,31.9346,31.9279,31.9279,25900.0
2006-04-24 11:10:00,47.5,47.5,47.48,47.49,29300.0,31.9279,31.9279,31.9144,31.9211,29300.0
2006-04-24 11:15:00,47.48,47.51,47.47,47.47,47800.0,31.9144,31.9346,31.9077,31.9077,47800.0
2006-04-24 11:20:00,47.47,47.48,47.45,47.46,8900.0,31.9077,31.9144,31.8942,31.901,8900.0
2006-04-24 11:25:00,47.46,47.48,47.46,47.48,17400.0,31.901,31.9144,31.901,31.9144,17400.0
2006-04-24 11:30:00,47.48,47.49,47.43,47.45,16300.0,31.9144,31.9211,31.8808,31.8942,16300.0
2006-04-24 11:35:00,47.46,47.46,47.4,47.4,3100.0,31.901,31.901,31.8606,31.8606,3100.0
2006-04-24 11:40:00,47.41,47.41,47.37,47.4,12700.0,31.8674,31.8674,31.8405,31.8606,12700.0
2006-04-24 11:45:00,47.4,47.41,47.39,47.41,24400.0,31.8606,31.8674,31.8539,31.8674,24400.0
2006-04-24 11:50:00,47.42,47.42,47.41,47.41,9500.0,31.8741,31.8741,31.8674,31.8674,9500.0
2006-04-24 11:55:00,47.42,47.44,47.41,47.43,8800.0,31.8741,31.8875,31.8674,31.8808,8800.0
2006-04-24 12:00:00,47.42,47.5,47.42,47.48,8200.0,31.8741,31.9279,31.8741,31.9144,8200.0
2006-04-24 12:05:00,47.48,47.49,47.48,47.49,10300.0,31.9144,31.9211,31.9144,31.9211,10300.0
2006-04-24 12:10:00,47.49,47.5,47.49,47.49,7000.0,31.9211,31.9279,31.9211,31.9211,7000.0
2006-04-24 12:15:00,47.5,47.5,47.47,47.49,17100.0,31.9279,31.9279,31.9077,31.9211,17100.0
2006-04-24 12:20:00,47.49,47.5,47.47,47.48,5100.0,31.9211,31.9279,31.9077,31.9144,5100.0
2006-04-24 12:25:00,47.49,47.51,47.48,47.5,13700.0,31.9211,31.9346,31.9144,31.9279,13700.0
2006-04-24 12:30:00,47.48,47.49,47.47,47.47,2600.0,31.9144,31.9211,31.9077,31.9077,2600.0
2006-04-24 12:35:00,47.48,47.48,47.47,47.48,2300.0,31.9144,31.9144,31.9077,31.9144,2300.0
2006-04-24 12:40:00,47.48,47.5,47.47,47.5,32200.0,31.9144,31.9279,31.9077,31.9279,32200.0
2006-04-24 12:45:00,47.51,47.52,47.5,47.5,1000.0,31.9346,31.9413,31.9279,31.9279,1000.0
2006-04-24 12:50:00,47.51,47.52,47.5,47.51,12100.0,31.9346,31.9413,31.9279,31.9346,12100.0
2006-04-24 12:55:00,47.51,47.55,47.49,47.51,17400.0,31.9346,31.9615,31.9211,31.9346,17400.0
2006-04-24 13:00:00,47.52,47.52,47.42,47.42,8900.0,31.9413,31.9413,31.8741,31.8741,8900.0
2006-04-24 13:05:00,47.43,47.46,47.41,47.46,11800.0,31.8808,31.901,31.8674,31.901,11800.0
2006-04-24 13:10:00,47.45,47.46,47.43,47.43,10700.0,31.8942,31.901,31.8808,31.8808,10700.0
2006-04-24 13:15:00,47.43,47.44,47.43,47.44,6800.0,31.8808,31.8875,31.8808,31.8875,6800.0
2006-04-24 13:20:00,47.44,47.44,47.43,47.43,20500.0,31.8875,31.8875,31.8808,31.8808,20500.0
2006-04-24 13:25:00,47.44,47.45,47.43,47.45,17300.0,31.8875,31.8942,31.8808,31.8942,17300.0
2006-04-24 13:30:00,47.44,47.44,47.38,47.38,16800.0,31.8875,31.8875,31.8472,31.8472,16800.0
2006-04-24 13:35:00,47.39,47.39,47.38,47.38,5300.0,31.8539,31.8539,31.8472,31.8472,5300.0
2006-04-24 13:40:00,47.39,47.4,47.39,47.39,5800.0,31.8539,31.8606,31.8539,31.8539,5800.0
2006-04-24 13:45:00,47.39,47.4,47.37,47.38,8000.0,31.8539,31.8606,31.8405,31.8472,8000.0
2006-04-24 13:50:00,47.38,47.39,47.38,47.38,12900.0,31.8472,31.8539,31.8472,31.8472,12900.0
2006-04-24 13:55:00,47.39,47.39,47.37,47.37,15800.0,31.8539,31.8539,31.8405,31.8405,15800.0
2006-04-24 14:00:00,47.38,47.43,47.36,47.43,13200.0,31.8472,31.8808,31.8337,31.8808,13200.0
2006-04-24 14:05:00,47.43,47.45,47.42,47.45,17100.0,31.8808,31.8942,31.8741,31.8942,17100.0
2006-04-24 14:10:00,47.46,47.48,47.46,47.46,7200.0,31.901,31.9144,31.901,31.901,7200.0
2006-04-24 14:15:00,47.45,47.46,47.42,47.45,26200.0,31.8942,31.901,31.8741,31.8942,26200.0
2006-04-24 14:20:00,47.45,47.49,47.45,47.46,32900.0,31.8942,31.9211,31.8942,31.901,32900.0
2006-04-24 14:25:00,47.45,47.51,47.44,47.5,141400.0,31.8942,31.9346,31.8875,31.9279,141400.0
2006-04-24 14:30:00,47.5,47.51,47.48,47.51,10900.0,31.9279,31.9346,31.9144,31.9346,10900.0
2006-04-24 14:35:00,47.51,47.54,47.5,47.54,6900.0,31.9346,31.9547,31.9279,31.9547,6900.0
2006-04-24 14:40:00,47.54,47.54,47.52,47.53,5900.0,31.9547,31.9547,31.9413,31.948,5900.0
2006-04-24 14:45:00,47.53,47.53,47.51,47.52,6100.0,31.948,31.948,31.9346,31.9413,6100.0
2006-04-24 14:50:00,47.52,47.53,47.51,47.52,14400.0,31.9413,31.948,31.9346,31.9413,14400.0
2006-04-24 14:55:00,47.51,47.52,47.51,47.51,16700.0,31.9346,31.9413,31.9346,31.9346,16700.0
2006-04-24 15:00:00,47.52,47.52,47.5,47.51,20100.0,31.9413,31.9413,31.9279,31.9346,20100.0
2006-04-24 15:05:00,47.51,47.53,47.5,47.53,14600.0,31.9346,31.948,31.9279,31.948,14600.0
2006-04-24 15:10:00,47.53,47.58,47.51,47.52,18300.0,31.948,31.9816,31.9346,31.9413,18300.0
2006-04-24 15:15:00,47.51,47.52,47.5,47.51,19500.0,31.9346,31.9413,31.9279,31.9346,19500.0
2006-04-24 15:20:00,47.5,47.51,47.5,47.5,15800.0,31.9279,31.9346,31.9279,31.9279,15800.0
2006-04-24 15:25:00,47.49,47.53,47.49,47.52,19400.0,31.9211,31.948,31.9211,31.9413,19400.0
2006-04-24 15:30:00,47.51,47.58,47.5,47.52,22100.0,31.9346,31.9816,31.9279,31.9413,22100.0
2006-04-24 15:35:00,47.52,47.52,47.5,47.5,26500.0,31.9413,31.9413,31.9279,31.9279,26500.0
2006-04-24 15:40:00,47.5,47.51,47.49,47.49,40200.0,31.9279,31.9346,31.9211,31.9211,40200.0
2006-04-24 15:45:00,47.5,47.52,47.5,47.5,21100.0,31.9279,31.9413,31.9279,31.9279,21100.0
2006-04-24 15:50:00,47.5,47.52,47.5,47.51,28900.0,31.9279,31.9413,31.9279,31.9346,28900.0
2006-04-24 15:55:00,47.52,47.52,47.5,47.51,30100.0,31.9413,31.9413,31.9279,31.9346,30100.0
2006-04-25 09:30:00,47.5,47.65,47.5,47.62,109700.0,31.9279,32.0287,31.9279,32.0085,109700.0
2006-04-25 09:35:00,47.62,47.67,47.61,47.65,63000.0,32.0085,32.0421,32.0018,32.0287,63000.0
2006-04-25 09:40:00,47.63,47.71,47.63,47.71,33000.0,32.0152,32.069,32.0152,32.069,33000.0
2006-04-25 09:45:00,47.71,47.74,47.69,47.71,28800.0,32.069,32.0892,32.0556,32.069,28800.0
2006-04-25 09:50:00,47.71,47.72,47.69,47.7,12500.0,32.069,32.0757,32.0556,32.0623,12500.0
2006-04-25 09:55:00,47.7,47.7,47.62,47.67,24900.0,32.0623,32.0623,32.0085,32.0421,24900.0
2006-04-25 10:00:00,47.66,47.67,47.44,47.6,28400.0,32.0354,32.0421,31.8875,31.9951,28400.0
2006-04-25 10:05:00,47.58,47.59,47.48,47.48,18900.0,31.9816,31.9883,31.9144,31.9144,18900.0
2006-04-25 10:10:00,47.48,47.5,47.45,47.48,23300.0,31.9144,31.9279,31.8942,31.9144,23300.0
2006-04-25 10:15:00,47.48,47.56,47.48,47.48,27400.0,31.9144,31.9682,31.9144,31.9144,27400.0
2006-04-25 10:20:00,47.49,47.52,47.48,47.5,50100.0,31.9211,31.9413,31.9144,31.9279,50100.0
2006-04-25 10:25:00,47.5,47.51,47.38,47.41,47100.0,31.9279,31.9346,31.8472,31.8674,47100.0
2006-04-25 10:30:00,47.39,47.48,47.38,47.47,32500.0,31.8539,31.9144,31.8472,31.9077,32500.0
2006-04-25 10:35:00,47.46,47.53,47.44,47.51,21900.0,31.901,31.948,31.8875,31.9346,21900.0
2006-04-25 10:40:00,47.5,47.5,47.43,47.45,23400.0,31.9279,31.9279,31.8808,31.8942,23400.0
2006-04-25 10:45:00,47.43,47.53,47.43,47.51,35600.0,31.8808,31.948,31.8808,31.9346,35600.0
2006-04-25 10:50:00,47.5,47.53,47.48,47.5,11100.0,31.9279,31.948,31.9144,31.9279,11100.0
2006-04-25 10:55:00,47.5,47.53,47.41,47.43,20900.0,31.9279,31.948,31.8674,31.8808,20900.0
2006-04-25 11:00:00,47.43,47.48,47.43,47.48,27100.0,31.8808,31.9144,31.8808,31.9144,27100.0
2006-04-25 11:05:00,47.47,47.5,47.44,47.49,26900.0,31.9077,31.9279,31.8875,31.9211,26900.0
2006-04-25 11:10:00,47.49,47.49,47.42,47.45,21700.0,31.9211,31.9211,31.8741,31.8942,21700.0
2006-04-25 11:15:00,47.44,47.48,47.44,47.46,9800.0,31.8875,31.9144,31.8875,31.901,9800.0
2006-04-25 11:20:00,47.45,47.47,47.43,47.45,16300.0,31.8942,31.9077,31.8808,31.8942,16300.0
2006-04-25 11:25:00,47.47,47.49,47.41,47.42,4300.0,31.9077,31.9211,31.8674,31.8741,4300.0
2006-04-25 11:30:00,47.41,47.46,47.41,47.44,12300.0,31.8674,31.901,31.8674,31.8875,12300.0
2006-04-25 11:35:00,47.42,47.43,47.35,47.35,54000.0,31.8741,31.8808,31.827,31.827,54000.0
2006-04-25 11:40:00,47.35,47.35,47.25,47.28,25200.0,31.827,31.827,31.7598,31.78,25200.0
2006-04-25 11:45:00,47.27,47.29,47.23,47.24,70500.0,31.7733,31.7867,31.7464,31.7531,70500.0
2006-04-25 11:50:00,47.24,47.24,47.15,47.17,37300.0,31.7531,31.7531,31.6926,31.706,37300.0
2006-04-25 11:55:00,47.17,47.17,47.15,47.15,11900.0,31.706,31.706,31.6926,31.6926,11900.0
2006-04-25 12:00:00,47.16,47.16,47.1,47.14,23200.0,31.6993,31.6993,31.659,31.6859,23200.0
2006-04-25 12:05:00,47.13,47.16,47.13,47.14,18200.0,31.6792,31.6993,31.6792,31.6859,18200.0
2006-04-25 12:10:00,47.15,47.19,47.14,47.19,46800.0,31.6926,31.7195,31.6859,31.7195,46800.0
2006-04-25 12:15:00,47.19,47.19,47.16,47.17,11700.0,31.7195,31.7195,31.6993,31.706,11700.0
2006-04-25 12:20:00,47.16,47.17,47.11,47.15,74100.0,31.6993,31.706,31.6657,31.6926,74100.0
2006-04-25 12:25:00,47.15,47.15,47.14,47.15,7500.0,31.6926,31.6926,31.6859,31.6926,7500.0
2006-04-25 12:30:00,47.14,47.19,47.14,47.19,15200.0,31.6859,31.7195,31.6859,31.7195,15200.0
2006-04-25 12:35:00,47.18,47.26,47.18,47.26,18500.0,31.7128,31.7665,31.7128,31.7665,18500.0
2006-04-25 12:40:00,47.27,47.3,47.25,47.25,10500.0,31.7733,31.7934,31.7598,31.7598,10500.0
2006-04-25 12:45:00,47.26,47.28,47.23,47.24,10700.0,31.7665,31.78,31.7464,31.7531,10700.0
2006-04-25 12:50:00,47.25,47.25,47.16,47.16,22800.0,31.7598,31.7598,31.6993,31.6993,22800.0
2006-04-25 12:55:00,47.19,47.2,47.12,47.14,19900.0,31.7195,31.7262,31.6724,31.6859,19900.0
2006-04-25 13:00:00,47.14,47.15,47.11,47.15,69800.0,31.6859,31.6926,31.6657,31.6926,69800.0
2006-04-25 13:05:00,47.17,47.17,47.12,47.13,17400.0,31.706,31.706,31.6724,31.6792,17400.0
2006-04-25 13:10:00,47.11,47.13,47.11,47.12,29900.0,31.6657,31.6792,31.6657,31.6724,29900.0
2006-04-25 13:15:00,47.13,47.18,47.12,47.13,11100.0,31.6792,31.7128,31.6724,31.6792,11100.0
2006-04-25 13:20:00,47.13,47.16,47.13,47.15,8200.0,31.6792,31.6993,31.6792,31.6926,8200.0
2006-04-25 13:25:00,47.15,47.19,47.12,47.19,15000.0,31.6926,31.7195,31.6724,31.7195,15000.0
2006-04-25 13:30:00,47.19,47.2,47.14,47.2,14900.0,31.7195,31.7262,31.6859,31.7262,14900.0
2006-04-25 13:35:00,47.2,47.24,47.19,47.23,12500.0,31.7262,31.7531,31.7195,31.7464,12500.0
2006-04-25 13:40:00,47.2,47.22,47.19,47.22,9400.0,31.7262,31.7396,31.7195,31.7396,9400.0
2006-04-25 13:45:00,47.22,47.23,47.18,47.19,12600.0,31.7396,31.7464,31.7128,31.7195,12600.0
2006-04-25 13:50:00,47.2,47.2,47.15,47.17,9500.0,31.7262,31.7262,31.6926,31.706,9500.0
2006-04-25 13:55:00,47.17,47.18,47.13,47.15,11400.0,31.706,31.7128,31.6792,31.6926,11400.0
2006-04-25 14:00:00,47.16,47.18,47.12,47.14,12100.0,31.6993,31.7128,31.6724,31.6859,12100.0
2006-04-25 14:05:00,47.14,47.18,47.14,47.15,10100.0,31.6859,31.7128,31.6859,31.6926,10100.0
2006-04-25 14:10:00,47.15,47.2,47.15,47.15,25200.0,31.6926,31.7262,31.6926,31.6926,25200.0
2006-04-25 14:15:00,47.16,47.18,47.15,47.16,21900.0,31.6993,31.7128,31.6926,31.6993,21900.0
2006-04-25 14:20:00,47.16,47.2,47.14,47.19,16700.0,31.6993,31.7262,31.6859,31.7195,16700.0
2006-04-25 14:25:00,47.2,47.23,47.18,47.2,19100.0,31.7262,31.7464,31.7128,31.7262,19100.0
2006-04-25 14:30:00,47.19,47.21,47.15,47.16,15100.0,31.7195,31.7329,31.6926,31.6993,15100.0
2006-04-25 14:35:00,47.15,47.17,47.13,47.15,24400.0,31.6926,31.706,31.6792,31.6926,24400.0
2006-04-25 14:40:00,47.15,47.17,47.14,47.15,18300.0,31.6926,31.706,31.6859,31.6926,18300.0
2006-04-25 14:45:00,47.15,47.18,47.15,47.15,22700.0,31.6926,31.7128,31.6926,31.6926,22700.0
2006-04-25 14:50:00,47.16,47.16,47.11,47.14,134300.0,31.6993,31.6993,31.6657,31.6859,134300.0
2006-04-25 14:55:00,47.15,47.16,47.13,47.14,22900.0,31.6926,31.6993,31.6792,31.6859,22900.0
2006-04-25 15:00:00,47.14,47.19,47.12,47.17,36000.0,31.6859,31.7195,31.6724,31.706,36000.0
2006-04-25 15:05:00,47.17,47.18,47.14,47.14,8100.0,31.706,31.7128,31.6859,31.6859,8100.0
2006-04-25 15:10:00,47.14,47.14,47.11,47.11,120200.0,31.6859,31.6859,31.6657,31.6657,120200.0
2006-04-25 15:15:00,47.11,47.12,47.1,47.12,27000.0,31.6657,31.6724,31.659,31.6724,27000.0
2006-04-25 15:20:00,47.11,47.18,47.11,47.17,28300.0,31.6657,31.7128,31.6657,31.706,28300.0
2006-04-25 15:25:00,47.17,47.17,47.1,47.1,14500.0,31.706,31.706,31.659,31.659,14500.0
2006-04-25 15:30:00,47.1,47.19,47.1,47.18,39500.0,31.659,31.7195,31.659,31.7128,39500.0
2006-04-25 15:35:00,47.19,47.19,47.14,47.14,13400.0,31.7195,31.7195,31.6859,31.6859,13400.0
2006-04-25 15:40:00,47.14,47.14,47.1,47.1,15300.0,31.6859,31.6859,31.659,31.659,15300.0
2006-04-25 15:45:00,47.11,47.12,47.08,47.08,30100.0,31.6657,31.6724,31.6455,31.6455,30100.0
2006-04-25 15:50:00,47.09,47.09,47.06,47.07,216400.0,31.6523,31.6523,31.6321,31.6388,216400.0
2006-04-25 15:55:00,47.07,47.12,47.07,47.11,89700.0,31.6388,31.6724,31.6388,31.6657,89700.0
2006-04-26 09:30:00,47.33,47.5,47.33,47.44,82600.0,31.8136,31.9279,31.8136,31.8875,82600.0
2006-04-26 09:35:00,47.4,47.52,47.35,47.5,50000.0,31.8606,31.9413,31.827,31.9279,50000.0
2006-04-26 09:40:00,47.49,47.53,47.47,47.51,49400.0,31.9211,31.948,31.9077,31.9346,49400.0
2006-04-26 09:45:00,47.52,47.53,47.5,47.5,27400.0,31.9413,31.948,31.9279,31.9279,27400.0
2006-04-26 09:50:00,47.49,47.52,47.48,47.51,49900.0,31.9211,31.9413,31.9144,31.9346,49900.0
2006-04-26 09:55:00,47.5,47.51,47.47,47.48,33400.0,31.9279,31.9346,31.9077,31.9144,33400.0
2006-04-26 10:00:00,47.47,47.47,47.36,47.4,34600.0,31.9077,31.9077,31.8337,31.8606,34600.0
2006-04-26 10:05:00,47.39,47.46,47.39,47.43,31000.0,31.8539,31.901,31.8539,31.8808,31000.0
2006-04-26 10:10:00,47.42,47.45,47.39,47.41,39100.0,31.8741,31.8942,31.8539,31.8674,39100.0
2006-04-26 10:15:00,47.41,47.42,47.35,47.38,42700.0,31.8674,31.8741,31.827,31.8472,42700.0
2006-04-26 10:20:00,47.38,47.38,47.31,47.33,29000.0,31.8472,31.8472,31.8001,31.8136,29000.0
2006-04-26 10:25:00,47.33,47.33,47.3,47.31,30000.0,31.8136,31.8136,31.7934,31.8001,30000.0
2006-04-26 10:30:00,47.3,47.34,47.3,47.32,23000.0,31.7934,31.8203,31.7934,31.8069,23000.0
2006-04-26 10:35:00,47.32,47.33,47.29,47.31,12400.0,31.8069,31.8136,31.7867,31.8001,12400.0
2006-04-26 10:40:00,47.31,47.32,47.29,47.31,16200.0,31.8001,31.8069,31.7867,31.8001,16200.0
2006-04-26 10:45:00,47.31,47.32,47.3,47.32,13000.0,31.8001,31.8069,31.7934,31.8069,13000.0
2006-04-26 10:50:00,47.31,47.34,47.31,47.33,12600.0,31.8001,31.8203,31.8001,31.8136,12600.0
2006-04-26 10:55:00,47.34,47.36,47.3,47.36,28800.0,31.8203,31.8337,31.7934,31.8337,28800.0
2006-04-26 11:00:00,47.35,47.36,47.31,47.33,24300.0,31.827,31.8337,31.8001,31.8136,24300.0
2006-04-26 11:05:00,47.32,47.34,47.31,47.34,5700.0,31.8069,31.8203,31.8001,31.8203,5700.0
2006-04-26 11:10:00,47.33,47.33,47.29,47.32,14000.0,31.8136,31.8136,31.7867,31.8069,14000.0
2006-04-26 11:15:00,47.33,47.35,47.33,47.35,12500.0,31.8136,31.827,31.8136,31.827,12500.0
2006-04-26 11:20:00,47.34,47.35,47.31,47.31,12800.0,31.8203,31.827,31.8001,31.8001,12800.0
2006-04-26 11:25:00,47.32,47.32,47.26,47.29,14400.0,31.8069,31.8069,31.7665,31.7867,14400.0
2006-04-26 11:30:00,47.28,47.31,47.25,47.3,9400.0,31.78,31.8001,31.7598,31.7934,9400.0
2006-04-26 11:35:00,47.3,47.33,47.28,47.29,20300.0,31.7934,31.8136,31.78,31.7867,20300.0
2006-04-26 11:40:00,47.28,47.3,47.24,47.24,11900.0,31.78,31.7934,31.7531,31.7531,11900.0
2006-04-26 11:45:00,47.23,47.23,47.2,47.23,13500.0,31.7464,31.7464,31.7262,31.7464,13500.0
2006-04-26 11:50:00,47.22,47.27,47.21,47.26,13700.0,31.7396,31.7733,31.7329,31.7665,13700.0
2006-04-26 11:55:00,47.26,47.29,47.25,47.26,11400.0,31.7665,31.7867,31.7598,31.7665,11400.0
2006-04-26 12:00:00,47.25,47.27,47.24,47.26,24000.0,31.7598,31.7733,31.7531,31.7665,24000.0
2006-04-26 12:05:00,47.25,47.26,47.2,47.2,12200.0,31.7598,31.7665,31.7262,31.7262,12200.0
2006-04-26 12:10:00,47.19,47.21,47.16,47.17,14400.0,31.7195,31.7329,31.6993,31.706,14400.0
2006-04-26 12:15:00,47.17,47.17,47.12,47.16,29700.0,31.706,31.706,31.6724,31.6993,29700.0
2006-04-26 12:20:00,47.15,47.17,47.14,47.16,11500.0,31.6926,31.706,31.6859,31.6993,11500.0
2006-04-26 12:25:00,47.15,47.17,47.14,47.14,9100.0,31.6926,31.706,31.6859,31.6859,9100.0
2006-04-26 12:30:00,47.14,47.15,47.12,47.15,8500.0,31.6859,31.6926,31.6724,31.6926,8500.0
2006-04-26 12:35:00,47.15,47.21,47.15,47.21,15400.0,31.6926,31.7329,31.6926,31.7329,15400.0
2006-04-26 12:40:00,47.19,47.21,47.19,47.19,5300.0,31.7195,31.7329,31.7195,31.7195,5300.0
2006-04-26 12:45:00,47.2,47.2,47.17,47.18,8000.0,31.7262,31.7262,31.706,31.7128,8000.0
2006-04-26 12:50:00,47.16,47.17,47.14,47.17,4800.0,31.6993,31.706,31.6859,31.706,4800.0
2006-04-26 12:55:00,47.18,47.18,47.13,47.15,5900.0,31.7128,31.7128,31.6792,31.6926,5900.0
2006-04-26 13:00:00,47.14,47.17,47.13,47.16,6200.0,31.6859,31.706,31.6792,31.6993,6200.0
2006-04-26 13:05:00,47.16,47.17,47.13,47.15,9300.0,31.6993,31.706,31.6792,31.6926,9300.0
2006-04-26 13:10:00,47.15,47.18,47.15,47.18,19300.0,31.6926,31.7128,31.6926,31.7128,19300.0
2006-04-26 13:15:00,47.18,47.19,47.12,47.13,20400.0,31.7128,31.7195,31.6724,31.6792,20400.0
2006-04-26 13:20:00,47.12,47.19,47.12,47.19,12200.0,31.6724,31.7195,31.6724,31.7195,12200.0
2006-04-26 13:25:00,47.2,47.2,47.15,47.15,4200.0,31.7262,31.7262,31.6926,31.6926,4200.0
2006-04-26 13:30:00,47.13,47.13,47.11,47.13,10000.0,31.6792,31.6792,31.6657,31.6792,10000.0
2006-04-26 13:35:00,47.12,47.15,47.12,47.13,9600.0,31.6724,31.6926,31.6724,31.6792,9600.0
2006-04-26 13:40:00,47.13,47.14,47.05,47.08,20600.0,31.6792,31.6859,31.6254,31.6455,20600.0
2006-04-26 13:45:00,47.09,47.11,47.08,47.08,10400.0,31.6523,31.6657,31.6455,31.6455,10400.0
2006-04-26 13:50:00,47.08,47.08,47.05,47.07,14400.0,31.6455,31.6455,31.6254,31.6388,14400.0
2006-04-26 13:55:00,47.07,47.11,47.07,47.11,16800.0,31.6388,31.6657,31.6388,31.6657,16800.0
2006-04-26 14:00:00,47.1,47.16,47.05,47.05,22400.0,31.659,31.6993,31.6254,31.6254,22400.0
2006-04-26 14:05:00,47.03,47.08,47.0,47.07,11800.0,31.6119,31.6455,31.5918,31.6388,11800.0
2006-04-26 14:10:00,47.06,47.1,47.06,47.1,11900.0,31.6321,31.659,31.6321,31.659,11900.0
2006-04-26 14:15:00,47.1,47.1,47.02,47.04,22300.0,31.659,31.659,31.6052,31.6187,22300.0
2006-04-26 14:20:00,47.03,47.04,47.01,47.04,19900.0,31.6119,31.6187,31.5985,31.6187,19900.0
2006-04-26 14:25:00,47.03,47.05,47.01,47.03,15400.0,31.6119,31.6254,31.5985,31.6119,15400.0
2006-04-26 14:30:00,47.02,47.07,47.02,47.05,8400.0,31.6052,31.6388,31.6052,31.6254,8400.0
2006-04-26 14:35:00,47.05,47.05,47.01,47.02,19000.0,31.6254,31.6254,31.5985,31.6052,19000.0
2006-04-26 14:40:00,47.02,47.03,47.01,47.02,15600.0,31.6052,31.6119,31.5985,31.6052,15600.0
2006-04-26 14:45:00,47.01,47.02,47.0,47.0,44500.0,31.5985,31.6052,31.5918,31.5918,44500.0
2006-04-26 14:50:00,47.0,47.02,46.99,46.99,30100.0,31.5918,31.6052,31.585,31.585,30100.0
2006-04-26 14:55:00,46.99,47.02,46.99,47.02,17600.0,31.585,31.6052,31.585,31.6052,17600.0
2006-04-26 15:00:00,47.02,47.03,47.01,47.03,27000.0,31.6052,31.6119,31.5985,31.6119,27000.0
2006-04-26 15:05:00,47.03,47.04,47.01,47.01,10200.0,31.6119,31.6187,31.5985,31.5985,10200.0
2006-04-26 15:10:00,47.0,47.0,46.95,46.96,20300.0,31.5918,31.5918,31.5582,31.5649,20300.0
2006-04-26 15:15:00,46.96,46.96,46.89,46.9,30900.0,31.5649,31.5649,31.5178,31.5246,30900.0
2006-04-26 15:20:00,46.89,47.0,46.89,46.99,15000.0,31.5178,31.5918,31.5178,31.585,15000.0
2006-04-26 15:25:00,47.0,47.02,46.97,46.97,46700.0,31.5918,31.6052,31.5716,31.5716,46700.0
2006-04-26 15:30:00,46.97,47.01,46.97,47.0,34100.0,31.5716,31.5985,31.5716,31.5918,34100.0
2006-04-26 15:35:00,47.0,47.01,46.97,46.98,13500.0,31.5918,31.5985,31.5716,31.5783,13500.0
2006-04-26 15:40:00,46.97,46.99,46.95,46.98,31400.0,31.5716,31.585,31.5582,31.5783,31400.0
2006-04-26 15:45:00,46.98,46.98,46.9,46.9,31900.0,31.5783,31.5783,31.5246,31.5246,31900.0
2006-04-26 15:50:00,46.9,46.9,46.87,46.9,83200.0,31.5246,31.5246,31.5044,31.5246,83200.0
2006-04-26 15:55:00,46.9,46.99,46.89,46.98,77100.0,31.5246,31.585,31.5178,31.5783,77100.0
2006-04-27 09:30:00,46.98,47.02,46.98,47.01,82400.0,31.5783,31.6052,31.5783,31.5985,82400.0
2006-04-27 09:35:00,47.02,47.11,46.97,47.0,34900.0,31.6052,31.6657,31.5716,31.5918,34900.0
2006-04-27 09:40:00,46.99,47.08,46.97,47.06,46900.0,31.585,31.6455,31.5716,31.6321,46900.0
2006-04-27 09:45:00,47.07,47.08,47.0,47.03,29000.0,31.6388,31.6455,31.5918,31.6119,29000.0
2006-04-27 09:50:00,47.01,47.04,46.99,47.0,65000.0,31.5985,31.6187,31.585,31.5918,65000.0
2006-04-27 09:55:00,47.0,47.08,46.91,46.96,94300.0,31.5918,31.6455,31.5313,31.5649,94300.0
2006-04-27 10:00:00,46.92,47.06,46.92,47.05,94500.0,31.538,31.6321,31.538,31.6254,94500.0
2006-04-27 10:05:00,47.05,47.16,47.03,47.11,61800.0,31.6254,31.6993,31.6119,31.6657,61800.0
2006-04-27 10:10:00,47.11,47.15,47.06,47.1,54400.0,31.6657,31.6926,31.6321,31.659,54400.0
2006-04-27 10:15:00,47.1,47.19,47.1,47.11,47700.0,31.659,31.7195,31.659,31.6657,47700.0
2006-04-27 10:20:00,47.1,47.1,46.98,47.01,23500.0,31.659,31.659,31.5783,31.5985,23500.0
2006-04-27 10:25:00,47.05,47.09,47.01,47.07,14300.0,31.6254,31.6523,31.5985,31.6388,14300.0
2006-04-27 10:30:00,47.06,47.08,47.0,47.0,15500.0,31.6321,31.6455,31.5918,31.5918,15500.0
2006-04-27 10:35:00,47.0,47.08,46.96,47.03,11500.0,31.5918,31.6455,31.5649,31.6119,11500.0
2006-04-27 10:40:00,47.01,47.1,47.01,47.08,16600.0,31.5985,31.659,31.5985,31.6455,16600.0
2006-04-27 10:45:00,47.07,47.12,47.04,47.1,17100.0,31.6388,31.6724,31.6187,31.659,17100.0
2006-04-27 10:50:00,47.1,47.16,47.1,47.16,49500.0,31.659,31.6993,31.659,31.6993,49500.0
2006-04-27 10:55:00,47.16,47.17,47.13,47.14,11600.0,31.6993,31.706,31.6792,31.6859,11600.0
2006-04-27 11:00:00,47.14,47.15,47.13,47.14,10700.0,31.6859,31.6926,31.6792,31.6859,10700.0
2006-04-27 11:05:00,47.13,47.22,47.13,47.22,27100.0,31.6792,31.7396,31.6792,31.7396,27100.0
2006-04-27 11:10:00,47.19,47.2,47.18,47.19,21100.0,31.7195,31.7262,31.7128,31.7195,21100.0
2006-04-27 11:15:00,47.19,47.2,47.18,47.19,48000.0,31.7195,31.7262,31.7128,31.7195,48000.0
2006-04-27 11:20:00,47.19,47.2,47.17,47.17,21500.0,31.7195,31.7262,31.706,31.706,21500.0
2006-04-27 11:25:00,47.18,47.18,47.15,47.16,17300.0,31.7128,31.7128,31.6926,31.6993,17300.0
2006-04-27 11:30:00,47.15,47.16,47.06,47.08,23600.0,31.6926,31.6993,31.6321,31.6455,23600.0
2006-04-27 11:35:00,47.08,47.1,47.07,47.07,12100.0,31.6455,31.659,31.6388,31.6388,12100.0
2006-04-27 11:40:00,47.08,47.09,47.06,47.08,16900.0,31.6455,31.6523,31.6321,31.6455,16900.0
2006-04-27 11:45:00,47.07,47.08,47.05,47.07,14900.0,31.6388,31.6455,31.6254,31.6388,14900.0
2006-04-27 11:50:00,47.08,47.09,47.06,47.08,15700.0,31.6455,31.6523,31.6321,31.6455,15700.0
2006-04-27 11:55:00,47.07,47.15,47.05,47.07,11800.0,31.6388,31.6926,31.6254,31.6388,11800.0
2006-04-27 12:00:00,47.07,47.2,47.07,47.19,12800.0,31.6388,31.7262,31.6388,31.7195,12800.0
2006-04-27 12:05:00,47.19,47.24,47.19,47.2,20200.0,31.7195,31.7531,31.7195,31.7262,20200.0
2006-04-27 12:10:00,47.19,47.25,47.19,47.22,4800.0,31.7195,31.7598,31.7195,31.7396,4800.0
2006-04-27 12:15:00,47.21,47.25,47.19,47.25,16600.0,31.7329,31.7598,31.7195,31.7598,16600.0
2006-04-27 12:20:00,47.25,47.27,47.24,47.25,6300.0,31.7598,31.7733,31.7531,31.7598,6300.0
2006-04-27 12:25:00,47.25,47.27,47.22,47.25,9300.0,31.7598,31.7733,31.7396,31.7598,9300.0
2006-04-27 12:30:00,47.25,47.26,47.2,47.22,16500.0,31.7598,31.7665,31.7262,31.7396,16500.0
2006-04-27 12:35:00,47.22,47.22,47.19,47.2,12500.0,31.7396,31.7396,31.7195,31.7262,12500.0
2006-04-27 12:40:00,47.19,47.19,47.15,47.17,15900.0,31.7195,31.7195,31.6926,31.706,15900.0
2006-04-27 12:45:00,47.17,47.2,47.15,47.15,28800.0,31.706,31.7262,31.6926,31.6926,28800.0
2006-04-27 12:50:00,47.16,47.2,47.15,47.19,270800.0,31.6993,31.7262,31.6926,31.7195,270800.0
2006-04-27 12:55:00,47.2,47.25,47.19,47.23,22900.0,31.7262,31.7598,31.7195,31.7464,22900.0
2006-04-27 13:00:00,47.24,47.26,47.19,47.19,3900.0,31.7531,31.7665,31.7195,31.7195,3900.0
2006-04-27 13:05:00,47.18,47.18,47.1,47.17,10700.0,31.7128,31.7128,31.659,31.706,10700.0
2006-04-27 13:10:00,47.16,47.21,47.16,47.21,21000.0,31.6993,31.7329,31.6993,31.7329,21000.0
2006-04-27 13:15:00,47.22,47.22,47.18,47.18,2700.0,31.7396,31.7396,31.7128,31.7128,2700.0
2006-04-27 13:20:00,47.18,47.18,47.1,47.12,5900.0,31.7128,31.7128,31.659,31.6724,5900.0
2006-04-27 13:25:00,47.13,47.13,47.1,47.11,3100.0,31.6792,31.6792,31.659,31.6657,3100.0
2006-04-27 13:30:00,47.11,47.11,47.07,47.08,8100.0,31.6657,31.6657,31.6388,31.6455,8100.0
2006-04-27 13:35:00,47.08,47.08,47.04,47.04,109700.0,31.6455,31.6455,31.6187,31.6187,109700.0
2006-04-27 13:40:00,47.04,47.04,46.99,47.01,17900.0,31.6187,31.6187,31.585,31.5985,17900.0
2006-04-27 13:45:00,47.0,47.01,46.92,46.96,16000.0,31.5918,31.5985,31.538,31.5649,16000.0
2006-04-27 13:50:00,46.95,46.96,46.93,46.93,19000.0,31.5582,31.5649,31.5447,31.5447,19000.0
2006-04-27 13:55:00,46.94,46.97,46.94,46.97,7500.0,31.5514,31.5716,31.5514,31.5716,7500.0
2006-04-27 14:00:00,46.97,47.01,46.95,46.96,19600.0,31.5716,31.5985,31.5582,31.5649,19600.0
2006-04-27 14:05:00,46.95,47.0,46.95,46.99,17000.0,31.5582,31.5918,31.5582,31.585,17000.0
2006-04-27 14:10:00,47.01,47.01,46.94,46.95,10900.0,31.5985,31.5985,31.5514,31.5582,10900.0
2006-04-27 14:15:00,46.94,46.95,46.93,46.94,7900.0,31.5514,31.5582,31.5447,31.5514,7900.0
2006-04-27 14:20:00,46.93,46.96,46.93,46.95,6400.0,31.5447,31.5649,31.5447,31.5582,6400.0
2006-04-27 14:25:00,46.95,46.96,46.94,46.96,9400.0,31.5582,31.5649,31.5514,31.5649,9400.0
2006-04-27 14:30:00,46.96,46.97,46.94,46.95,19500.0,31.5649,31.5716,31.5514,31.5582,19500.0
2006-04-27 14:35:00,46.95,47.03,46.95,47.02,26700.0,31.5582,31.6119,31.5582,31.6052,26700.0
2006-04-27 14:40:00,47.02,47.06,46.99,46.99,33800.0,31.6052,31.6321,31.585,31.585,33800.0
2006-04-27 14:45:00,47.03,47.13,47.02,47.11,7300.0,31.6119,31.6792,31.6052,31.6657,7300.0
2006-04-27 14:50:00,47.11,47.12,47.08,47.1,13800.0,31.6657,31.6724,31.6455,31.659,13800.0
2006-04-27 14:55:00,47.08,47.09,47.07,47.08,4000.0,31.6455,31.6523,31.6388,31.6455,4000.0
2006-04-27 15:00:00,47.08,47.14,47.08,47.08,15400.0,31.6455,31.6859,31.6455,31.6455,15400.0
2006-04-27 15:05:00,47.09,47.1,47.08,47.1,17400.0,31.6523,31.659,31.6455,31.659,17400.0
2006-04-27 15:10:00,47.09,47.11,47.08,47.09,12900.0,31.6523,31.6657,31.6455,31.6523,12900.0
2006-04-27 15:15:00,47.08,47.1,47.07,47.1,38800.0,31.6455,31.659,31.6388,31.659,38800.0
2006-04-27 15:20:00,47.08,47.09,47.04,47.05,15600.0,31.6455,31.6523,31.6187,31.6254,15600.0
2006-04-27 15:25:00,47.05,47.05,46.97,46.98,13100.0,31.6254,31.6254,31.5716,31.5783,13100.0
2006-04-27 15:30:00,46.98,47.02,46.96,46.97,26700.0,31.5783,31.6052,31.5649,31.5716,26700.0
2006-04-27 15:35:00,46.95,46.98,46.91,46.98,24800.0,31.5582,31.5783,31.5313,31.5783,24800.0
2006-04-27 15:40:00,46.98,47.01,46.98,47.01,80400.0,31.5783,31.5985,31.5783,31.5985,80400.0
2006-04-27 15:45:00,47.0,47.01,46.98,47.0,25400.0,31.5918,31.5985,31.5783,31.5918,25400.0
2006-04-27 15:50:00,46.99,47.0,46.98,46.99,51000.0,31.585,31.5918,31.5783,31.585,51000.0
2006-04-27 15:55:00,46.99,47.03,46.99,47.02,82200.0,31.585,31.6119,31.585,31.6052,82200.0
2006-04-28 09:30:00,46.98,46.99,46.8,46.8,38800.0,31.5783,31.585,31.4573,31.4573,38800.0
2006-04-28 09:35:00,46.83,46.98,46.77,46.91,35400.0,31.4775,31.5783,31.4372,31.5313,35400.0
2006-04-28 09:40:00,46.91,46.94,46.87,46.9,20600.0,31.5313,31.5514,31.5044,31.5246,20600.0
2006-04-28 09:45:00,46.91,46.92,46.84,46.86,27800.0,31.5313,31.538,31.4842,31.4977,27800.0
2006-04-28 09:50:00,46.86,46.91,46.84,46.84,10700.0,31.4977,31.5313,31.4842,31.4842,10700.0
2006-04-28 09:55:00,46.84,46.89,46.79,46.88,10800.0,31.4842,31.5178,31.4506,31.5111,10800.0
2006-04-28 10:00:00,46.88,46.94,46.87,46.92,17500.0,31.5111,31.5514,31.5044,31.538,17500.0
2006-04-28 10:05:00,46.91,46.95,46.89,46.95,19400.0,31.5313,31.5582,31.5178,31.5582,19400.0
2006-04-28 10:10:00,46.93,46.95,46.92,46.94,9000.0,31.5447,31.5582,31.538,31.5514,9000.0
2006-04-28 10:15:00,46.95,46.96,46.9,46.91,27500.0,31.5582,31.5649,31.5246,31.5313,27500.0
2006-04-28 10:20:00,46.92,46.93,46.83,46.84,20600.0,31.538,31.5447,31.4775,31.4842,20600.0
2006-04-28 10:25:00,46.84,46.84,46.78,46.84,15500.0,31.4842,31.4842,31.4439,31.4842,15500.0
2006-04-28 10:30:00,46.83,46.86,46.8,46.82,9500.0,31.4775,31.4977,31.4573,31.4708,9500.0
2006-04-28 10:35:00,46.82,46.91,46.82,46.89,18800.0,31.4708,31.5313,31.4708,31.5178,18800.0
2006-04-28 10:40:00,46.89,46.91,46.83,46.83,9200.0,31.5178,31.5313,31.4775,31.4775,9200.0
2006-04-28 10:45:00,46.84,46.87,46.83,46.87,18500.0,31.4842,31.5044,31.4775,31.5044,18500.0
2006-04-28 10:50:00,46.84,46.85,46.8,46.82,12100.0,31.4842,31.4909,31.4573,31.4708,12100.0
2006-04-28 10:55:00,46.82,46.9,46.82,46.83,13900.0,31.4708,31.5246,31.4708,31.4775,13900.0
2006-04-28 11:00:00,46.82,46.9,46.81,46.9,12100.0,31.4708,31.5246,31.4641,31.5246,12100.0
2006-04-28 11:05:00,46.9,46.98,46.9,46.98,19800.0,31.5246,31.5783,31.5246,31.5783,19800.0
2006-04-28 11:10:00,46.98,46.99,46.97,46.99,35600.0,31.5783,31.585,31.5716,31.585,35600.0
2006-04-28 11:15:00,46.99,47.09,46.98,47.01,32200.0,31.585,31.6523,31.5783,31.5985,32200.0
2006-04-28 11:20:00,47.0,47.01,46.95,46.95,13200.0,31.5918,31.5985,31.5582,31.5582,13200.0
2006-04-28 11:25:00,46.96,46.97,46.91,46.94,27100.0,31.5649,31.5716,31.5313,31.5514,27100.0
2006-04-28 11:30:00,46.94,46.94,46.88,46.9,23700.0,31.5514,31.5514,31.5111,31.5246,23700.0
2006-04-28 11:35:00,46.88,46.91,46.88,46.9,5400.0,31.5111,31.5313,31.5111,31.5246,5400.0
2006-04-28 11:40:00,46.92,46.92,46.88,46.9,23100.0,31.538,31.538,31.5111,31.5246,23100.0
2006-04-28 11:45:00,46.89,46.9,46.88,46.88,6900.0,31.5178,31.5246,31.5111,31.5111,6900.0
2006-04-28 11:50:00,46.88,46.91,46.87,46.9,13100.0,31.5111,31.5313,31.5044,31.5246,13100.0
2006-04-28 11:55:00,46.9,46.93,46.9,46.9,5300.0,31.5246,31.5447,31.5246,31.5246,5300.0
2006-04-28 12:00:00,46.91,46.91,46.89,46.89,6500.0,31.5313,31.5313,31.5178,31.5178,6500.0
2006-04-28 12:05:00,46.89,46.9,46.89,46.9,7000.0,31.5178,31.5246,31.5178,31.5246,7000.0
2006-04-28 12:10:00,46.89,46.9,46.89,46.9,3900.0,31.5178,31.5246,31.5178,31.5246,3900.0
2006-04-28 12:15:00,46.89,46.9,46.88,46.88,3300.0,31.5178,31.5246,31.5111,31.5111,3300.0
2006-04-28 12:20:00,46.89,46.89,46.88,46.88,5800.0,31.5178,31.5178,31.5111,31.5111,5800.0
2006-04-28 12:25:00,46.89,46.89,46.87,46.88,3200.0,31.5178,31.5178,31.5044,31.5111,3200.0
2006-04-28 12:30:00,46.86,46.87,46.83,46.83,5600.0,31.4977,31.5044,31.4775,31.4775,5600.0
2006-04-28 12:35:00,46.82,46.84,46.8,46.81,28200.0,31.4708,31.4842,31.4573,31.4641,28200.0
2006-04-28 12:40:00,46.82,46.83,46.79,46.81,8400.0,31.4708,31.4775,31.4506,31.4641,8400.0
2006-04-28 12:45:00,46.8,46.82,46.8,46.81,5000.0,31.4573,31.4708,31.4573,31.4641,5000.0
2006-04-28 12:50:00,46.81,46.83,46.81,46.82,4900.0,31.4641,31.4775,31.4641,31.4708,4900.0
2006-04-28 12:55:00,46.83,46.88,46.82,46.88,17200.0,31.4775,31.5111,31.4708,31.5111,17200.0
2006-04-28 13:00:00,46.87,46.9,46.84,46.9,6100.0,31.5044,31.5246,31.4842,31.5246,6100.0
2006-04-28 13:05:00,46.91,47.0,46.91,46.99,29200.0,31.5313,31.5918,31.5313,31.585,29200.0
2006-04-28 13:10:00,46.98,47.0,46.95,46.95,6100.0,31.5783,31.5918,31.5582,31.5582,6100.0
2006-04-28 13:15:00,46.96,46.96,46.95,46.95,1500.0,31.5649,31.5649,31.5582,31.5582,1500.0
2006-04-28 13:20:00,46.96,46.96,46.92,46.92,10600.0,31.5649,31.5649,31.538,31.538,10600.0
2006-04-28 13:25:00,46.92,46.96,46.92,46.94,4800.0,31.538,31.5649,31.538,31.5514,4800.0
2006-04-28 13:30:00,46.97,47.0,46.97,46.99,23400.0,31.5716,31.5918,31.5716,31.585,23400.0
2006-04-28 13:35:00,47.0,47.0,46.99,47.0,9500.0,31.5918,31.5918,31.585,31.5918,9500.0
2006-04-28 13:40:00,47.0,47.0,46.97,46.97,6400.0,31.5918,31.5918,31.5716,31.5716,6400.0
2006-04-28 13:45:00,46.98,46.98,46.96,46.96,6900.0,31.5783,31.5783,31.5649,31.5649,6900.0
2006-04-28 13:50:00,46.97,46.98,46.96,46.97,6000.0,31.5716,31.5783,31.5649,31.5716,6000.0
2006-04-28 13:55:00,46.98,46.99,46.96,46.99,6100.0,31.5783,31.585,31.5649,31.585,6100.0
2006-04-28 14:00:00,46.99,47.0,46.98,47.0,3100.0,31.585,31.5918,31.5783,31.5918,3100.0
2006-04-28 14:05:00,47.0,47.0,46.99,46.99,12300.0,31.5918,31.5918,31.585,31.585,12300.0
2006-04-28 14:10:00,47.0,47.0,46.98,46.99,11300.0,31.5918,31.5918,31.5783,31.585,11300.0
2006-04-28 14:15:00,46.99,47.01,46.99,46.99,38200.0,31.585,31.5985,31.585,31.585,38200.0
2006-04-28 14:20:00,46.99,47.0,46.98,46.98,8100.0,31.585,31.5918,31.5783,31.5783,8100.0
2006-04-28 14:25:00,46.99,47.0,46.98,46.99,20000.0,31.585,31.5918,31.5783,31.585,20000.0
2006-04-28 14:30:00,46.99,47.0,46.99,47.0,8100.0,31.585,31.5918,31.585,31.5918,8100.0
2006-04-28 14:35:00,47.0,47.0,46.99,46.99,21500.0,31.5918,31.5918,31.585,31.585,21500.0
2006-04-28 14:40:00,47.0,47.0,46.98,46.98,12600.0,31.5918,31.5918,31.5783,31.5783,12600.0
2006-04-28 14:45:00,46.98,47.0,46.98,46.99,12000.0,31.5783,31.5918,31.5783,31.585,12000.0
2006-04-28 14:50:00,46.99,46.99,46.98,46.99,10800.0,31.585,31.585,31.5783,31.585,10800.0
2006-04-28 14:55:00,46.98,46.99,46.92,46.92,28200.0,31.5783,31.585,31.538,31.538,28200.0
2006-04-28 15:00:00,46.92,46.95,46.89,46.94,75900.0,31.538,31.5582,31.5178,31.5514,75900.0
2006-04-28 15:05:00,46.93,46.93,46.85,46.86,19700.0,31.5447,31.5447,31.4909,31.4977,19700.0
2006-04-28 15:10:00,46.86,46.95,46.85,46.94,30600.0,31.4977,31.5582,31.4909,31.5514,30600.0
2006-04-28 15:15:00,46.94,46.94,46.89,46.89,47000.0,31.5514,31.5514,31.5178,31.5178,47000.0
2006-04-28 15:20:00,46.92,46.97,46.9,46.95,14400.0,31.538,31.5716,31.5246,31.5582,14400.0
2006-04-28 15:25:00,46.95,46.95,46.94,46.94,5500.0,31.5582,31.5582,31.5514,31.5514,5500.0
2006-04-28 15:30:00,46.95,46.95,46.94,46.95,14300.0,31.5582,31.5582,31.5514,31.5582,14300.0
2006-04-28 15:35:00,46.94,46.95,46.94,46.94,10600.0,31.5514,31.5582,31.5514,31.5514,10600.0
2006-04-28 15:40:00,46.94,46.94,46.89,46.89,90400.0,31.5514,31.5514,31.5178,31.5178,90400.0
2006-04-28 15:45:00,46.89,46.92,46.85,46.86,25600.0,31.5178,31.538,31.4909,31.4977,25600.0
2006-04-28 15:50:00,46.85,46.85,46.82,46.83,29000.0,31.4909,31.4909,31.4708,31.4775,29000.0
2006-04-28 15:55:00,46.82,46.83,46.81,46.82,63200.0,31.4708,31.4775,31.4641,31.4708,63200.0
2006-05-01 09:30:00,47.04,47.18,47.01,47.01,46400.0,31.6187,31.7128,31.5985,31.5985,46400.0
2006-05-01 09:35:00,47.02,47.19,47.01,47.17,25500.0,31.6052,31.7195,31.5985,31.706,25500.0
2006-05-01 09:40:00,47.18,47.2,47.05,47.07,43300.0,31.7128,31.7262,31.6254,31.6388,43300.0
2006-05-01 09:45:00,47.08,47.12,46.91,46.97,12200.0,31.6455,31.6724,31.5313,31.5716,12200.0
2006-05-01 09:50:00,46.98,47.09,46.97,47.03,16000.0,31.5783,31.6523,31.5716,31.6119,16000.0
2006-05-01 09:55:00,47.03,47.04,46.97,47.03,5300.0,31.6119,31.6187,31.5716,31.6119,5300.0
2006-05-01 10:00:00,47.05,47.06,47.0,47.04,12000.0,31.6254,31.6321,31.5918,31.6187,12000.0
2006-05-01 10:05:00,47.04,47.1,47.0,47.09,10100.0,31.6187,31.659,31.5918,31.6523,10100.0
2006-05-01 10:10:00,47.1,47.14,47.04,47.05,14800.0,31.659,31.6859,31.6187,31.6254,14800.0
2006-05-01 10:15:00,47.03,47.09,47.03,47.09,4600.0,31.6119,31.6523,31.6119,31.6523,4600.0
2006-05-01 10:20:00,47.08,47.1,47.07,47.07,15000.0,31.6455,31.659,31.6388,31.6388,15000.0
2006-05-01 10:25:00,47.07,47.1,47.04,47.1,16600.0,31.6388,31.659,31.6187,31.659,16600.0
2006-05-01 10:30:00,47.1,47.16,47.09,47.1,13500.0,31.659,31.6993,31.6523,31.659,13500.0
2006-05-01 10:35:00,47.09,47.11,47.04,47.09,34900.0,31.6523,31.6657,31.6187,31.6523,34900.0
2006-05-01 10:40:00,47.09,47.13,47.06,47.1,23400.0,31.6523,31.6792,31.6321,31.659,23400.0
2006-05-01 10:45:00,47.09,47.1,47.08,47.1,25500.0,31.6523,31.659,31.6455,31.659,25500.0
2006-05-01 10:50:00,47.1,47.1,47.09,47.09,13100.0,31.659,31.659,31.6523,31.6523,13100.0
2006-05-01 10:55:00,47.07,47.1,47.07,47.1,15500.0,31.6388,31.659,31.6388,31.659,15500.0
2006-05-01 11:00:00,47.1,47.1,47.01,47.01,7700.0,31.659,31.659,31.5985,31.5985,7700.0
2006-05-01 11:05:00,47.0,47.07,46.99,47.04,13700.0,31.5918,31.6388,31.585,31.6187,13700.0
2006-05-01 11:10:00,47.03,47.07,47.02,47.07,19200.0,31.6119,31.6388,31.6052,31.6388,19200.0
2006-05-01 11:15:00,47.09,47.1,47.09,47.1,13200.0,31.6523,31.659,31.6523,31.659,13200.0
2006-05-01 11:20:00,47.1,47.11,47.09,47.1,14400.0,31.659,31.6657,31.6523,31.659,14400.0
2006-05-01 11:25:00,47.09,47.1,47.08,47.09,4500.0,31.6523,31.659,31.6455,31.6523,4500.0
2006-05-01 11:30:00,47.09,47.1,47.05,47.1,10000.0,31.6523,31.659,31.6254,31.659,10000.0
2006-05-01 11:35:00,47.09,47.09,47.07,47.07,3700.0,31.6523,31.6523,31.6388,31.6388,3700.0
2006-05-01 11:40:00,47.08,47.09,47.01,47.02,7100.0,31.6455,31.6523,31.5985,31.6052,7100.0
2006-05-01 11:45:00,47.02,47.03,46.99,47.03,4900.0,31.6052,31.6119,31.585,31.6119,4900.0
2006-05-01 11:50:00,47.03,47.03,46.98,47.01,24700.0,31.6119,31.6119,31.5783,31.5985,24700.0
2006-05-01 11:55:00,47.01,47.01,46.97,46.98,9900.0,31.5985,31.5985,31.5716,31.5783,9900.0
2006-05-01 12:00:00,46.98,46.99,46.96,46.97,7500.0,31.5783,31.585,31.5649,31.5716,7500.0
2006-05-01 12:05:00,46.99,47.01,46.98,46.98,42200.0,31.585,31.5985,31.5783,31.5783,42200.0
2006-05-01 12:10:00,46.99,46.99,46.97,46.97,5900.0,31.585,31.585,31.5716,31.5716,5900.0
2006-05-01 12:15:00,46.96,46.98,46.93,46.95,5100.0,31.5649,31.5783,31.5447,31.5582,5100.0
2006-05-01 12:20:00,46.96,46.96,46.9,46.9,4100.0,31.5649,31.5649,31.5246,31.5246,4100.0
2006-05-01 12:25:00,46.91,46.92,46.85,46.89,15700.0,31.5313,31.538,31.4909,31.5178,15700.0
2006-05-01 12:30:00,46.88,46.9,46.85,46.87,3500.0,31.5111,31.5246,31.4909,31.5044,3500.0
2006-05-01 12:35:00,46.87,46.92,46.86,46.88,3700.0,31.5044,31.538,31.4977,31.5111,3700.0
2006-05-01 12:40:00,46.88,46.93,46.87,46.93,4100.0,31.5111,31.5447,31.5044,31.5447,4100.0
2006-05-01 12:45:00,46.94,46.97,46.93,46.93,6900.0,31.5514,31.5716,31.5447,31.5447,6900.0
2006-05-01 12:50:00,46.93,46.96,46.93,46.96,4400.0,31.5447,31.5649,31.5447,31.5649,4400.0
2006-05-01 12:55:00,46.96,46.97,46.94,46.94,2100.0,31.5649,31.5716,31.5514,31.5514,2100.0
2006-05-01 13:00:00,46.95,46.96,46.94,46.94,6700.0,31.5582,31.5649,31.5514,31.5514,6700.0
2006-05-01 13:05:00,46.94,46.94,46.92,46.92,15600.0,31.5514,31.5514,31.538,31.538,15600.0
2006-05-01 13:10:00,46.92,46.93,46.91,46.92,15400.0,31.538,31.5447,31.5313,31.538,15400.0
2006-05-01 13:15:00,46.92,46.92,46.9,46.9,4200.0,31.538,31.538,31.5246,31.5246,4200.0
2006-05-01 13:20:00,46.89,46.92,46.89,46.9,14400.0,31.5178,31.538,31.5178,31.5246,14400.0
2006-05-01 13:25:00,46.91,46.92,46.9,46.91,3400.0,31.5313,31.538,31.5246,31.5313,3400.0
2006-05-01 13:30:00,46.91,46.91,46.87,46.88,44600.0,31.5313,31.5313,31.5044,31.5111,44600.0
2006-05-01 13:35:00,46.89,46.98,46.89,46.98,20100.0,31.5178,31.5783,31.5178,31.5783,20100.0
2006-05-01 13:40:00,46.98,47.01,46.98,47.01,10900.0,31.5783,31.5985,31.5783,31.5985,10900.0
2006-05-01 13:45:00,47.01,47.05,47.01,47.03,9700.0,31.5985,31.6254,31.5985,31.6119,9700.0
2006-05-01 13:50:00,47.03,47.04,47.0,47.01,6800.0,31.6119,31.6187,31.5918,31.5985,6800.0
2006-05-01 13:55:00,47.0,47.02,46.97,47.02,6200.0,31.5918,31.6052,31.5716,31.6052,6200.0
2006-05-01 14:00:00,47.01,47.02,46.99,47.0,11700.0,31.5985,31.6052,31.585,31.5918,11700.0
2006-05-01 14:05:00,47.01,47.01,47.0,47.01,8900.0,31.5985,31.5985,31.5918,31.5985,8900.0
2006-05-01 14:10:00,47.0,47.02,47.0,47.01,16200.0,31.5918,31.6052,31.5918,31.5985,16200.0
2006-05-01 14:15:00,47.02,47.04,47.01,47.03,14900.0,31.6052,31.6187,31.5985,31.6119,14900.0
2006-05-01 14:20:00,47.03,47.04,47.02,47.03,16000.0,31.6119,31.6187,31.6052,31.6119,16000.0
2006-05-01 14:25:00,47.03,47.05,47.03,47.05,13700.0,31.6119,31.6254,31.6119,31.6254,13700.0
2006-05-01 14:30:00,47.05,47.1,47.05,47.1,19300.0,31.6254,31.659,31.6254,31.659,19300.0
2006-05-01 14:35:00,47.09,47.1,47.08,47.08,42800.0,31.6523,31.659,31.6455,31.6455,42800.0
2006-05-01 14:40:00,47.09,47.1,47.08,47.1,15900.0,31.6523,31.659,31.6455,31.659,15900.0
2006-05-01 14:45:00,47.1,47.11,47.09,47.1,54000.0,31.659,31.6657,31.6523,31.659,54000.0
2006-05-01 14:50:00,47.1,47.15,47.09,47.15,26200.0,31.659,31.6926,31.6523,31.6926,26200.0
2006-05-01 14:55:00,47.16,47.23,47.14,47.21,75700.0,31.6993,31.7464,31.6859,31.7329,75700.0
2006-05-01 15:00:00,47.21,47.24,47.17,47.23,22000.0,31.7329,31.7531,31.706,31.7464,22000.0
2006-05-01 15:05:00,47.23,47.26,47.23,47.25,23400.0,31.7464,31.7665,31.7464,31.7598,23400.0
2006-05-01 15:10:00,47.26,47.27,47.25,47.25,23100.0,31.7665,31.7733,31.7598,31.7598,23100.0
2006-05-01 15:15:00,47.25,47.27,47.14,47.14,55600.0,31.7598,31.7733,31.6859,31.6859,55600.0
2006-05-01 15:20:00,47.11,47.11,47.05,47.07,67900.0,31.6657,31.6657,31.6254,31.6388,67900.0
2006-05-01 15:25:00,47.07,47.11,47.06,47.1,25700.0,31.6388,31.6657,31.6321,31.659,25700.0
2006-05-01 15:30:00,47.11,47.12,47.07,47.07,39600.0,31.6657,31.6724,31.6388,31.6388,39600.0
2006-05-01 15:35:00,47.07,47.1,47.01,47.04,74300.0,31.6388,31.659,31.5985,31.6187,74300.0
2006-05-01 15:40:00,47.03,47.04,47.0,47.03,35900.0,31.6119,31.6187,31.5918,31.6119,35900.0
2006-05-01 15:45:00,47.03,47.09,47.03,47.09,28500.0,31.6119,31.6523,31.6119,31.6523,28500.0
2006-05-01 15:50:00,47.08,47.08,47.0,47.01,31100.0,31.6455,31.6455,31.5918,31.5985,31100.0
2006-05-01 15:55:00,47.01,47.01,46.97,46.98,37600.0,31.5985,31.5985,31.5716,31.5783,37600.0
2006-05-02 09:30:00,47.04,47.08,46.95,47.05,46300.0,31.6187,31.6455,31.5582,31.6254,46300.0
2006-05-02 09:35:00,46.99,47.08,46.99,46.99,17000.0,31.585,31.6455,31.585,31.585,17000.0
2006-05-02 09:40:00,46.99,47.05,46.96,47.01,27400.0,31.585,31.6254,31.5649,31.5985,27400.0
2006-05-02 09:45:00,47.0,47.05,46.96,46.97,12100.0,31.5918,31.6254,31.5649,31.5716,12100.0
2006-05-02 09:50:00,47.01,47.01,46.95,46.97,8900.0,31.5985,31.5985,31.5582,31.5716,8900.0
2006-05-02 09:55:00,46.99,47.02,46.99,47.0,34000.0,31.585,31.6052,31.585,31.5918,34000.0
2006-05-02 10:00:00,47.01,47.03,46.9,46.91,37800.0,31.5985,31.6119,31.5246,31.5313,37800.0
2006-05-02 10:05:00,46.92,46.97,46.92,46.97,9000.0,31.538,31.5716,31.538,31.5716,9000.0
2006-05-02 10:10:00,46.97,47.02,46.96,46.96,15100.0,31.5716,31.6052,31.5649,31.5649,15100.0
2006-05-02 10:15:00,46.96,47.0,46.91,46.98,41000.0,31.5649,31.5918,31.5313,31.5783,41000.0
2006-05-02 10:20:00,46.99,47.09,46.98,47.08,8700.0,31.585,31.6523,31.5783,31.6455,8700.0
2006-05-02 10:25:00,47.08,47.14,47.08,47.1,24200.0,31.6455,31.6859,31.6455,31.659,24200.0
2006-05-02 10:30:00,47.12,47.14,47.08,47.09,12900.0,31.6724,31.6859,31.6455,31.6523,12900.0
2006-05-02 10:35:00,47.08,47.08,47.0,47.03,25300.0,31.6455,31.6455,31.5918,31.6119,25300.0
2006-05-02 10:40:00,47.03,47.03,47.0,47.01,14100.0,31.6119,31.6119,31.5918,31.5985,14100.0
2006-05-02 10:45:00,47.0,47.11,47.0,47.09,9500.0,31.5918,31.6657,31.5918,31.6523,9500.0
2006-05-02 10:50:00,47.09,47.1,47.02,47.02,5000.0,31.6523,31.659,31.6052,31.6052,5000.0
2006-05-02 10:55:00,47.03,47.04,47.02,47.03,4100.0,31.6119,31.6187,31.6052,31.6119,4100.0
2006-05-02 11:00:00,47.02,47.07,47.01,47.05,12400.0,31.6052,31.6388,31.5985,31.6254,12400.0
2006-05-02 11:05:00,47.05,47.05,46.99,46.99,39400.0,31.6254,31.6254,31.585,31.585,39400.0
2006-05-02 11:10:00,46.99,47.0,46.93,47.0,86300.0,31.585,31.5918,31.5447,31.5918,86300.0
2006-05-02 11:15:00,47.0,47.06,47.0,47.03,22000.0,31.5918,31.6321,31.5918,31.6119,22000.0
2006-05-02 11:20:00,47.03,47.06,47.03,47.05,12800.0,31.6119,31.6321,31.6119,31.6254,12800.0
2006-05-02 11:25:00,47.05,47.06,47.02,47.06,11500.0,31.6254,31.6321,31.6052,31.6321,11500.0
2006-05-02 11:30:00,47.06,47.13,47.06,47.1,6300.0,31.6321,31.6792,31.6321,31.659,6300.0
2006-05-02 11:35:00,47.09,47.13,47.08,47.13,14300.0,31.6523,31.6792,31.6455,31.6792,14300.0
2006-05-02 11:40:00,47.13,47.13,47.11,47.12,9700.0,31.6792,31.6792,31.6657,31.6724,9700.0
2006-05-02 11:45:00,47.12,47.13,47.11,47.12,9200.0,31.6724,31.6792,31.6657,31.6724,9200.0
2006-05-02 11:50:00,47.13,47.14,47.09,47.09,7300.0,31.6792,31.6859,31.6523,31.6523,7300.0
2006-05-02 11:55:00,47.09,47.09,47.07,47.08,2800.0,31.6523,31.6523,31.6388,31.6455,2800.0
2006-05-02 12:00:00,47.08,47.09,47.04,47.05,5100.0,31.6455,31.6523,31.6187,31.6254,5100.0
2006-05-02 12:05:00,47.04,47.11,47.04,47.11,15600.0,31.6187,31.6657,31.6187,31.6657,15600.0
2006-05-02 12:10:00,47.11,47.12,47.1,47.1,14200.0,31.6657,31.6724,31.659,31.659,14200.0
2006-05-02 12:15:00,47.11,47.16,47.09,47.15,21800.0,31.6657,31.6993,31.6523,31.6926,21800.0
2006-05-02 12:20:00,47.14,47.15,47.12,47.14,10000.0,31.6859,31.6926,31.6724,31.6859,10000.0
2006-05-02 12:25:00,47.14,47.14,47.12,47.13,4400.0,31.6859,31.6859,31.6724,31.6792,4400.0
2006-05-02 12:30:00,47.13,47.14,47.13,47.13,2600.0,31.6792,31.6859,31.6792,31.6792,2600.0
2006-05-02 12:35:00,47.14,47.28,47.14,47.27,30000.0,31.6859,31.78,31.6859,31.7733,30000.0
2006-05-02 12:40:00,47.27,47.3,47.26,47.28,14300.0,31.7733,31.7934,31.7665,31.78,14300.0
2006-05-02 12:45:00,47.27,47.27,47.24,47.27,15000.0,31.7733,31.7733,31.7531,31.7733,15000.0
2006-05-02 12:50:00,47.27,47.28,47.25,47.26,7900.0,31.7733,31.78,31.7598,31.7665,7900.0
2006-05-02 12:55:00,47.26,47.27,47.25,47.27,11600.0,31.7665,31.7733,31.7598,31.7733,11600.0
2006-05-02 13:00:00,47.27,47.29,47.27,47.27,30900.0,31.7733,31.7867,31.7733,31.7733,30900.0
2006-05-02 13:05:00,47.27,47.27,47.22,47.23,13100.0,31.7733,31.7733,31.7396,31.7464,13100.0
2006-05-02 13:10:00,47.21,47.22,47.12,47.15,13200.0,31.7329,31.7396,31.6724,31.6926,13200.0
2006-05-02 13:15:00,47.16,47.2,47.16,47.2,8800.0,31.6993,31.7262,31.6993,31.7262,8800.0
2006-05-02 13:20:00,47.21,47.27,47.2,47.24,11500.0,31.7329,31.7733,31.7262,31.7531,11500.0
2006-05-02 13:25:00,47.24,47.31,47.24,47.3,10900.0,31.7531,31.8001,31.7531,31.7934,10900.0
2006-05-02 13:30:00,47.31,47.33,47.29,47.32,21900.0,31.8001,31.8136,31.7867,31.8069,21900.0
2006-05-02 13:35:00,47.31,47.34,47.31,47.31,14200.0,31.8001,31.8203,31.8001,31.8001,14200.0
2006-05-02 13:40:00,47.31,47.38,47.3,47.31,16200.0,31.8001,31.8472,31.7934,31.8001,16200.0
2006-05-02 13:45:00,47.32,47.34,47.31,47.34,11500.0,31.8069,31.8203,31.8001,31.8203,11500.0
2006-05-02 13:50:00,47.33,47.34,47.33,47.33,4400.0,31.8136,31.8203,31.8136,31.8136,4400.0
2006-05-02 13:55:00,47.34,47.36,47.34,47.35,16700.0,31.8203,31.8337,31.8203,31.827,16700.0
2006-05-02 14:00:00,47.35,47.36,47.35,47.35,12300.0,31.827,31.8337,31.827,31.827,12300.0
2006-05-02 14:05:00,47.35,47.38,47.35,47.38,15300.0,31.827,31.8472,31.827,31.8472,15300.0
2006-05-02 14:10:00,47.37,47.37,47.35,47.36,5200.0,31.8405,31.8405,31.827,31.8337,5200.0
2006-05-02 14:15:00,47.35,47.36,47.35,47.35,10300.0,31.827,31.8337,31.827,31.827,10300.0
2006-05-02 14:20:00,47.36,47.36,47.35,47.35,5000.0,31.8337,31.8337,31.827,31.827,5000.0
2006-05-02 14:25:00,47.35,47.36,47.34,47.34,17600.0,31.827,31.8337,31.8203,31.8203,17600.0
2006-05-02 14:30:00,47.35,47.36,47.33,47.34,30600.0,31.827,31.8337,31.8136,31.8203,30600.0
2006-05-02 14:35:00,47.35,47.35,47.34,47.34,9100.0,31.827,31.827,31.8203,31.8203,9100.0
2006-05-02 14:40:00,47.35,47.35,47.34,47.34,9900.0,31.827,31.827,31.8203,31.8203,9900.0
2006-05-02 14:45:00,47.34,47.37,47.34,47.37,22200.0,31.8203,31.8405,31.8203,31.8405,22200.0
2006-05-02 14:50:00,47.36,47.39,47.36,47.37,14900.0,31.8337,31.8539,31.8337,31.8405,14900.0
2006-05-02 14:55:00,47.37,47.38,47.35,47.37,12600.0,31.8405,31.8472,31.827,31.8405,12600.0
2006-05-02 15:00:00,47.37,47.38,47.36,47.36,10400.0,31.8405,31.8472,31.8337,31.8337,10400.0
2006-05-02 15:05:00,47.37,47.37,47.36,47.37,21300.0,31.8405,31.8405,31.8337,31.8405,21300.0
2006-05-02 15:10:00,47.37,47.42,47.37,47.4,19900.0,31.8405,31.8741,31.8405,31.8606,19900.0
2006-05-02 15:15:00,47.42,47.43,47.41,47.42,35500.0,31.8741,31.8808,31.8674,31.8741,35500.0
2006-05-02 15:20:00,47.41,47.42,47.36,47.36,19100.0,31.8674,31.8741,31.8337,31.8337,19100.0
2006-05-02 15:25:00,47.35,47.37,47.33,47.37,19200.0,31.827,31.8405,31.8136,31.8405,19200.0
2006-05-02 15:30:00,47.36,47.38,47.36,47.38,13900.0,31.8337,31.8472,31.8337,31.8472,13900.0
2006-05-02 15:35:00,47.37,47.41,47.36,47.41,23400.0,31.8405,31.8674,31.8337,31.8674,23400.0
2006-05-02 15:40:00,47.41,47.41,47.38,47.4,53400.0,31.8674,31.8674,31.8472,31.8606,53400.0
2006-05-02 15:45:00,47.4,47.4,47.38,47.39,30300.0,31.8606,31.8606,31.8472,31.8539,30300.0
2006-05-02 15:50:00,47.39,47.4,47.38,47.39,25700.0,31.8539,31.8606,31.8472,31.8539,25700.0
2006-05-02 15:55:00,47.39,47.39,47.36,47.37,53300.0,31.8539,31.8539,31.8337,31.8405,53300.0
2006-05-03 09:30:00,47.18,47.19,47.01,47.07,61900.0,31.7128,31.7195,31.5985,31.6388,61900.0
2006-05-03 09:35:00,47.07,47.15,46.99,47.14,56100.0,31.6388,31.6926,31.585,31.6859,56100.0
2006-05-03 09:40:00,47.12,47.23,47.1,47.14,47900.0,31.6724,31.7464,31.659,31.6859,47900.0
2006-05-03 09:45:00,47.14,47.18,47.07,47.11,51700.0,31.6859,31.7128,31.6388,31.6657,51700.0
2006-05-03 09:50:00,47.12,47.16,47.11,47.15,20200.0,31.6724,31.6993,31.6657,31.6926,20200.0
2006-05-03 09:55:00,47.15,47.17,47.11,47.13,32600.0,31.6926,31.706,31.6657,31.6792,32600.0
2006-05-03 10:00:00,47.14,47.14,46.98,47.02,49900.0,31.6859,31.6859,31.5783,31.6052,49900.0
2006-05-03 10:05:00,47.02,47.11,47.02,47.08,46500.0,31.6052,31.6657,31.6052,31.6455,46500.0
2006-05-03 10:10:00,47.07,47.13,47.06,47.09,39500.0,31.6388,31.6792,31.6321,31.6523,39500.0
2006-05-03 10:15:00,47.1,47.1,46.97,47.09,27500.0,31.659,31.659,31.5716,31.6523,27500.0
2006-05-03 10:20:00,47.07,47.1,47.04,47.05,13800.0,31.6388,31.659,31.6187,31.6254,13800.0
2006-05-03 10:25:00,47.06,47.08,46.98,46.98,16800.0,31.6321,31.6455,31.5783,31.5783,16800.0
2006-05-03 10:30:00,46.99,47.08,46.99,46.99,23400.0,31.585,31.6455,31.585,31.585,23400.0
2006-05-03 10:35:00,46.99,47.04,46.96,47.01,26600.0,31.585,31.6187,31.5649,31.5985,26600.0
2006-05-03 10:40:00,47.01,47.01,46.93,46.99,23200.0,31.5985,31.5985,31.5447,31.585,23200.0
2006-05-03 10:45:00,47.0,47.02,46.98,47.02,33700.0,31.5918,31.6052,31.5783,31.6052,33700.0
2006-05-03 10:50:00,47.01,47.02,47.01,47.02,30700.0,31.5985,31.6052,31.5985,31.6052,30700.0
2006-05-03 10:55:00,47.02,47.1,47.01,47.07,14800.0,31.6052,31.659,31.5985,31.6388,14800.0
2006-05-03 11:00:00,47.1,47.15,47.06,47.15,18200.0,31.659,31.6926,31.6321,31.6926,18200.0
2006-05-03 11:05:00,47.14,47.15,47.07,47.07,5500.0,31.6859,31.6926,31.6388,31.6388,5500.0
2006-05-03 11:10:00,47.07,47.08,47.04,47.04,8700.0,31.6388,31.6455,31.6187,31.6187,8700.0
2006-05-03 11:15:00,47.05,47.06,47.04,47.04,14800.0,31.6254,31.6321,31.6187,31.6187,14800.0
2006-05-03 11:20:00,47.05,47.06,47.03,47.05,17300.0,31.6254,31.6321,31.6119,31.6254,17300.0
2006-05-03 11:25:00,47.04,47.07,46.99,47.07,23000.0,31.6187,31.6388,31.585,31.6388,23000.0
2006-05-03 11:30:00,47.07,47.07,47.01,47.03,9800.0,31.6388,31.6388,31.5985,31.6119,9800.0
2006-05-03 11:35:00,47.03,47.05,47.02,47.03,8400.0,31.6119,31.6254,31.6052,31.6119,8400.0
2006-05-03 11:40:00,47.02,47.1,47.02,47.1,14700.0,31.6052,31.659,31.6052,31.659,14700.0
2006-05-03 11:45:00,47.11,47.18,47.11,47.17,4700.0,31.6657,31.7128,31.6657,31.706,4700.0
2006-05-03 11:50:00,47.18,47.18,47.15,47.16,19600.0,31.7128,31.7128,31.6926,31.6993,19600.0
2006-05-03 11:55:00,47.17,47.17,47.1,47.12,8800.0,31.706,31.706,31.659,31.6724,8800.0
2006-05-03 12:00:00,47.1,47.11,47.05,47.09,12500.0,31.659,31.6657,31.6254,31.6523,12500.0
2006-05-03 12:05:00,47.08,47.12,47.08,47.09,8200.0,31.6455,31.6724,31.6455,31.6523,8200.0
2006-05-03 12:10:00,47.09,47.14,47.09,47.13,8000.0,31.6523,31.6859,31.6523,31.6792,8000.0
2006-05-03 12:15:00,47.14,47.19,47.14,47.19,11400.0,31.6859,31.7195,31.6859,31.7195,11400.0
2006-05-03 12:20:00,47.19,47.21,47.16,47.19,22000.0,31.7195,31.7329,31.6993,31.7195,22000.0
2006-05-03 12:25:00,47.2,47.2,47.13,47.14,13000.0,31.7262,31.7262,31.6792,31.6859,13000.0
2006-05-03 12:30:00,47.13,47.16,47.11,47.16,17600.0,31.6792,31.6993,31.6657,31.6993,17600.0
2006-05-03 12:35:00,47.17,47.22,47.17,47.21,22800.0,31.706,31.7396,31.706,31.7329,22800.0
2006-05-03 12:40:00,47.21,47.25,47.2,47.25,14200.0,31.7329,31.7598,31.7262,31.7598,14200.0
2006-05-03 12:45:00,47.24,47.3,47.24,47.29,22800.0,31.7531,31.7934,31.7531,31.7867,22800.0
2006-05-03 12:50:00,47.3,47.3,47.28,47.28,5500.0,31.7934,31.7934,31.78,31.78,5500.0
2006-05-03 12:55:00,47.28,47.3,47.28,47.28,11000.0,31.78,31.7934,31.78,31.78,11000.0
2006-05-03 13:00:00,47.28,47.28,47.26,47.28,14200.0,31.78,31.78,31.7665,31.78,14200.0
2006-05-03 13:05:00,47.29,47.29,47.27,47.27,30300.0,31.7867,31.7867,31.7733,31.7733,30300.0
2006-05-03 13:10:00,47.28,47.28,47.24,47.24,9200.0,31.78,31.78,31.7531,31.7531,9200.0
2006-05-03 13:15:00,47.24,47.25,47.22,47.23,12400.0,31.7531,31.7598,31.7396,31.7464,12400.0
2006-05-03 13:20:00,47.24,47.24,47.22,47.23,10800.0,31.7531,31.7531,31.7396,31.7464,10800.0
2006-05-03 13:25:00,47.22,47.22,47.19,47.21,11600.0,31.7396,31.7396,31.7195,31.7329,11600.0
2006-05-03 13:30:00,47.21,47.24,47.2,47.24,20400.0,31.7329,31.7531,31.7262,31.7531,20400.0
2006-05-03 13:35:00,47.23,47.26,47.22,47.22,16100.0,31.7464,31.7665,31.7396,31.7396,16100.0
2006-05-03 13:40:00,47.23,47.25,47.21,47.23,31700.0,31.7464,31.7598,31.7329,31.7464,31700.0
2006-05-03 13:45:00,47.23,47.31,47.23,47.29,39700.0,31.7464,31.8001,31.7464,31.7867,39700.0
2006-05-03 13:50:00,47.29,47.35,47.28,47.34,36300.0,31.7867,31.827,31.78,31.8203,36300.0
2006-05-03 13:55:00,47.34,47.36,47.32,47.36,18900.0,31.8203,31.8337,31.8069,31.8337,18900.0
2006-05-03 14:00:00,47.35,47.4,47.35,47.4,12200.0,31.827,31.8606,31.827,31.8606,12200.0
2006-05-03 14:05:00,47.4,47.4,47.35,47.37,34800.0,31.8606,31.8606,31.827,31.8405,34800.0
2006-05-03 14:10:00,47.38,47.38,47.34,47.38,20600.0,31.8472,31.8472,31.8203,31.8472,20600.0
2006-05-03 14:15:00,47.38,47.38,47.33,47.35,14300.0,31.8472,31.8472,31.8136,31.827,14300.0
2006-05-03 14:20:00,47.35,47.35,47.33,47.34,20800.0,31.827,31.827,31.8136,31.8203,20800.0
2006-05-03 14:25:00,47.34,47.35,47.29,47.29,13700.0,31.8203,31.827,31.7867,31.7867,13700.0
2006-05-03 14:30:00,47.29,47.3,47.25,47.3,15300.0,31.7867,31.7934,31.7598,31.7934,15300.0
2006-05-03 14:35:00,47.3,47.3,47.29,47.29,39300.0,31.7934,31.7934,31.7867,31.7867,39300.0
2006-05-03 14:40:00,47.3,47.3,47.27,47.3,17900.0,31.7934,31.7934,31.7733,31.7934,17900.0
2006-05-03 14:45:00,47.29,47.3,47.23,47.24,8400.0,31.7867,31.7934,31.7464,31.7531,8400.0
2006-05-03 14:50:00,47.25,47.25,47.18,47.23,19100.0,31.7598,31.7598,31.7128,31.7464,19100.0
2006-05-03 14:55:00,47.23,47.26,47.22,47.26,12300.0,31.7464,31.7665,31.7396,31.7665,12300.0
2006-05-03 15:00:00,47.26,47.3,47.25,47.29,14500.0,31.7665,31.7934,31.7598,31.7867,14500.0
2006-05-03 15:05:00,47.28,47.3,47.28,47.29,13900.0,31.78,31.7934,31.78,31.7867,13900.0
2006-05-03 15:10:00,47.3,47.3,47.21,47.21,24600.0,31.7934,31.7934,31.7329,31.7329,24600.0
2006-05-03 15:15:00,47.21,47.22,47.18,47.19,19300.0,31.7329,31.7396,31.7128,31.7195,19300.0
2006-05-03 15:20:00,47.19,47.24,47.17,47.23,28400.0,31.7195,31.7531,31.706,31.7464,28400.0
2006-05-03 15:25:00,47.24,47.28,47.24,47.28,21200.0,31.7531,31.78,31.7531,31.78,21200.0
2006-05-03 15:30:00,47.29,47.33,47.28,47.29,28500.0,31.7867,31.8136,31.78,31.7867,28500.0
2006-05-03 15:35:00,47.3,47.3,47.28,47.3,16200.0,31.7934,31.7934,31.78,31.7934,16200.0
2006-05-03 15:40:00,47.3,47.3,47.26,47.27,24300.0,31.7934,31.7934,31.7665,31.7733,24300.0
2006-05-03 15:45:00,47.27,47.28,47.22,47.25,49000.0,31.7733,31.78,31.7396,31.7598,49000.0
2006-05-03 15:50:00,47.25,47.27,47.22,47.26,44700.0,31.7598,31.7733,31.7396,31.7665,44700.0
2006-05-03 15:55:00,47.26,47.32,47.26,47.31,82400.0,31.7665,31.8069,31.7665,31.8001,82400.0
2006-05-04 09:30:00,47.75,47.96,47.73,47.96,65100.0,32.0959,32.237,32.0825,32.237,65100.0
2006-05-04 09:35:00,48.0,48.0,47.72,47.8,45400.0,32.2639,32.2639,32.0757,32.1295,45400.0
2006-05-04 09:40:00,47.8,47.95,47.8,47.84,22800.0,32.1295,32.2303,32.1295,32.1564,22800.0
2006-05-04 09:45:00,47.82,47.84,47.77,47.8,22700.0,32.1429,32.1564,32.1093,32.1295,22700.0
2006-05-04 09:50:00,47.81,47.87,47.81,47.85,26200.0,32.1362,32.1766,32.1362,32.1631,26200.0
2006-05-04 09:55:00,47.86,47.86,47.8,47.8,26100.0,32.1698,32.1698,32.1295,32.1295,26100.0
2006-05-04 10:00:00,47.81,47.89,47.77,47.89,50100.0,32.1362,32.19,32.1093,32.19,50100.0
2006-05-04 10:05:00,47.9,47.91,47.84,47.85,40700.0,32.1967,32.2034,32.1564,32.1631,40700.0
2006-05-04 10:10:00,47.84,47.9,47.82,47.9,21200.0,32.1564,32.1967,32.1429,32.1967,21200.0
2006-05-04 10:15:00,47.9,47.91,47.86,47.86,15100.0,32.1967,32.2034,32.1698,32.1698,15100.0
2006-05-04 10:20:00,47.86,47.88,47.86,47.88,29100.0,32.1698,32.1833,32.1698,32.1833,29100.0
2006-05-04 10:25:00,47.87,47.89,47.85,47.89,26600.0,32.1766,32.19,32.1631,32.19,26600.0
2006-05-04 10:30:00,47.87,47.9,47.87,47.87,27400.0,32.1766,32.1967,32.1766,32.1766,27400.0
2006-05-04 10:35:00,47.86,47.91,47.86,47.91,26700.0,32.1698,32.2034,32.1698,32.2034,26700.0
2006-05-04 10:40:00,47.9,47.95,47.89,47.94,16100.0,32.1967,32.2303,32.19,32.2236,16100.0
2006-05-04 10:45:00,47.94,47.94,47.92,47.92,9100.0,32.2236,32.2236,32.2102,32.2102,9100.0
2006-05-04 10:50:00,47.92,47.94,47.91,47.93,22600.0,32.2102,32.2236,32.2034,32.2169,22600.0
2006-05-04 10:55:00,47.92,47.93,47.92,47.92,22100.0,32.2102,32.2169,32.2102,32.2102,22100.0
2006-05-04 11:00:00,47.93,48.0,47.92,48.0,44100.0,32.2169,32.2639,32.2102,32.2639,44100.0
2006-05-04 11:05:00,48.0,48.02,47.99,48.0,32500.0,32.2639,32.2774,32.2572,32.2639,32500.0
2006-05-04 11:10:00,48.0,48.0,47.98,47.98,27200.0,32.2639,32.2639,32.2505,32.2505,27200.0
2006-05-04 11:15:00,47.99,47.99,47.92,47.92,26900.0,32.2572,32.2572,32.2102,32.2102,26900.0
2006-05-04 11:20:00,47.93,47.94,47.93,47.93,11000.0,32.2169,32.2236,32.2169,32.2169,11000.0
2006-05-04 11:25:00,47.93,48.0,47.93,47.99,23000.0,32.2169,32.2639,32.2169,32.2572,23000.0
2006-05-04 11:30:00,48.0,48.0,47.97,47.98,11700.0,32.2639,32.2639,32.2438,32.2505,11700.0
2006-05-04 11:35:00,47.99,48.0,47.97,47.97,20700.0,32.2572,32.2639,32.2438,32.2438,20700.0
2006-05-04 11:40:00,47.98,48.0,47.96,48.0,26400.0,32.2505,32.2639,32.237,32.2639,26400.0
2006-05-04 11:45:00,48.0,48.02,47.99,48.01,87600.0,32.2639,32.2774,32.2572,32.2707,87600.0
2006-05-04 11:50:00,48.01,48.13,48.0,48.1,72500.0,32.2707,32.3513,32.2639,32.3312,72500.0
2006-05-04 11:55:00,48.1,48.11,48.08,48.09,11000.0,32.3312,32.3379,32.3177,32.3244,11000.0
2006-05-04 12:00:00,48.09,48.09,48.08,48.08,5300.0,32.3244,32.3244,32.3177,32.3177,5300.0
2006-05-04 12:05:00,48.09,48.09,48.08,48.08,28600.0,32.3244,32.3244,32.3177,32.3177,28600.0
2006-05-04 12:10:00,48.08,48.09,48.07,48.07,50000.0,32.3177,32.3244,32.311,32.311,50000.0
2006-05-04 12:15:00,48.06,48.06,47.97,47.97,35600.0,32.3043,32.3043,32.2438,32.2438,35600.0
2006-05-04 12:20:00,47.97,47.98,47.94,47.95,7100.0,32.2438,32.2505,32.2236,32.2303,7100.0
2006-05-04 12:25:00,47.94,47.95,47.93,47.94,4100.0,32.2236,32.2303,32.2169,32.2236,4100.0
2006-05-04 12:30:00,47.93,47.94,47.88,47.88,19200.0,32.2169,32.2236,32.1833,32.1833,19200.0
2006-05-04 12:35:00,47.88,47.88,47.86,47.87,16400.0,32.1833,32.1833,32.1698,32.1766,16400.0
2006-05-04 12:40:00,47.87,47.98,47.87,47.98,64300.0,32.1766,32.2505,32.1766,32.2505,64300.0
2006-05-04 12:45:00,47.97,48.01,47.97,48.01,18300.0,32.2438,32.2707,32.2438,32.2707,18300.0
2006-05-04 12:50:00,48.0,48.02,48.0,48.0,4400.0,32.2639,32.2774,32.2639,32.2639,4400.0
2006-05-04 12:55:00,48.0,48.05,48.0,48.04,22300.0,32.2639,32.2975,32.2639,32.2908,22300.0
2006-05-04 13:00:00,48.05,48.11,48.05,48.11,27700.0,32.2975,32.3379,32.2975,32.3379,27700.0
2006-05-04 13:05:00,48.11,48.11,48.1,48.1,10300.0,32.3379,32.3379,32.3312,32.3312,10300.0
2006-05-04 13:10:00,48.1,48.11,48.1,48.11,6100.0,32.3312,32.3379,32.3312,32.3379,6100.0
2006-05-04 13:15:00,48.1,48.11,48.09,48.1,10900.0,32.3312,32.3379,32.3244,32.3312,10900.0
2006-05-04 13:20:00,48.09,48.09,48.07,48.08,7600.0,32.3244,32.3244,32.311,32.3177,7600.0
2006-05-04 13:25:00,48.08,48.1,48.07,48.08,4100.0,32.3177,32.3312,32.311,32.3177,4100.0
2006-05-04 13:30:00,48.09,48.1,48.07,48.1,13900.0,32.3244,32.3312,32.311,32.3312,13900.0
2006-05-04 13:35:00,48.09,48.1,48.08,48.08,12400.0,32.3244,32.3312,32.3177,32.3177,12400.0
2006-05-04 13:40:00,48.08,48.1,48.08,48.08,9900.0,32.3177,32.3312,32.3177,32.3177,9900.0
2006-05-04 13:45:00,48.09,48.1,48.08,48.1,18700.0,32.3244,32.3312,32.3177,32.3312,18700.0
2006-05-04 13:50:00,48.1,48.16,48.09,48.16,33400.0,32.3312,32.3715,32.3244,32.3715,33400.0
2006-05-04 13:55:00,48.17,48.17,48.15,48.15,17300.0,32.3782,32.3782,32.3648,32.3648,17300.0
2006-05-04 14:00:00,48.15,48.18,48.15,48.18,18100.0,32.3648,32.3849,32.3648,32.3849,18100.0
2006-05-04 14:05:00,48.18,48.24,48.17,48.21,29500.0,32.3849,32.4253,32.3782,32.4051,29500.0
2006-05-04 14:10:00,48.21,48.29,48.21,48.27,45000.0,32.4051,32.4589,32.4051,32.4454,45000.0
2006-05-04 14:15:00,48.27,48.29,48.26,48.28,22100.0,32.4454,32.4589,32.4387,32.4521,22100.0
2006-05-04 14:20:00,48.28,48.29,48.26,48.27,17400.0,32.4521,32.4589,32.4387,32.4454,17400.0
2006-05-04 14:25:00,48.27,48.28,48.24,48.25,16600.0,32.4454,32.4521,32.4253,32.432,16600.0
2006-05-04 14:30:00,48.24,48.25,48.2,48.2,18300.0,32.4253,32.432,32.3984,32.3984,18300.0
2006-05-04 14:35:00,48.2,48.21,48.18,48.19,25300.0,32.3984,32.4051,32.3849,32.3916,25300.0
2006-05-04 14:40:00,48.18,48.2,48.18,48.19,15200.0,32.3849,32.3984,32.3849,32.3916,15200.0
2006-05-04 14:45:00,48.2,48.23,48.18,48.2,23900.0,32.3984,32.4185,32.3849,32.3984,23900.0
2006-05-04 14:50:00,48.2,48.2,48.11,48.14,24200.0,32.3984,32.3984,32.3379,32.358,24200.0
2006-05-04 14:55:00,48.14,48.14,48.12,48.14,9900.0,32.358,32.358,32.3446,32.358,9900.0
2006-05-04 15:00:00,48.13,48.14,48.13,48.14,9900.0,32.3513,32.358,32.3513,32.358,9900.0
2006-05-04 15:05:00,48.14,48.15,48.12,48.14,19900.0,32.358,32.3648,32.3446,32.358,19900.0
2006-05-04 15:10:00,48.14,48.18,48.14,48.16,14300.0,32.358,32.3849,32.358,32.3715,14300.0
2006-05-04 15:15:00,48.16,48.18,48.16,48.18,12600.0,32.3715,32.3849,32.3715,32.3849,12600.0
2006-05-04 15:20:00,48.18,48.23,48.17,48.22,205900.0,32.3849,32.4185,32.3782,32.4118,205900.0
2006-05-04 15:25:00,48.23,48.25,48.21,48.22,66200.0,32.4185,32.432,32.4051,32.4118,66200.0
2006-05-04 15:30:00,48.22,48.23,48.2,48.21,12400.0,32.4118,32.4185,32.3984,32.4051,12400.0
2006-05-04 15:35:00,48.21,48.21,48.19,48.19,107300.0,32.4051,32.4051,32.3916,32.3916,107300.0
2006-05-04 15:40:00,48.19,48.19,48.18,48.18,18200.0,32.3916,32.3916,32.3849,32.3849,18200.0
2006-05-04 15:45:00,48.18,48.19,48.16,48.18,41600.0,32.3849,32.3916,32.3715,32.3849,41600.0
2006-05-04 15:50:00,48.18,48.18,48.13,48.13,39500.0,32.3849,32.3849,32.3513,32.3513,39500.0
2006-05-04 15:55:00,48.13,48.16,48.12,48.13,73500.0,32.3513,32.3715,32.3446,32.3513,73500.0
2006-05-05 09:30:00,48.49,48.63,48.49,48.55,141700.0,32.5933,32.6874,32.5933,32.6336,141700.0
2006-05-05 09:35:00,48.57,48.7,48.57,48.69,35200.0,32.6471,32.7345,32.6471,32.7277,35200.0
2006-05-05 09:40:00,48.7,48.72,48.57,48.59,51500.0,32.7345,32.7479,32.6471,32.6605,51500.0
2006-05-05 09:45:00,48.6,48.7,48.53,48.62,38900.0,32.6672,32.7345,32.6202,32.6807,38900.0
2006-05-05 09:50:00,48.62,48.62,48.44,48.57,26900.0,32.6807,32.6807,32.5597,32.6471,26900.0
2006-05-05 09:55:00,48.57,48.57,48.43,48.54,30500.0,32.6471,32.6471,32.553,32.6269,30500.0
2006-05-05 10:00:00,48.54,48.54,48.47,48.49,37400.0,32.6269,32.6269,32.5799,32.5933,37400.0
2006-05-05 10:05:00,48.49,48.51,48.44,48.47,25300.0,32.5933,32.6067,32.5597,32.5799,25300.0
2006-05-05 10:10:00,48.43,48.5,48.43,48.45,21200.0,32.553,32.6,32.553,32.5664,21200.0
2006-05-05 10:15:00,48.49,48.58,48.44,48.58,56900.0,32.5933,32.6538,32.5597,32.6538,56900.0
2006-05-05 10:20:00,48.61,48.62,48.55,48.56,28100.0,32.674,32.6807,32.6336,32.6403,28100.0
2006-05-05 10:25:00,48.57,48.59,48.48,48.5,58500.0,32.6471,32.6605,32.5866,32.6,58500.0
2006-05-05 10:30:00,48.5,48.51,48.42,48.46,49000.0,32.6,32.6067,32.5462,32.5731,49000.0
2006-05-05 10:35:00,48.43,48.5,48.43,48.47,18100.0,32.553,32.6,32.553,32.5799,18100.0
2006-05-05 10:40:00,48.47,48.47,48.45,48.45,15800.0,32.5799,32.5799,32.5664,32.5664,15800.0
2006-05-05 10:45:00,48.45,48.46,48.39,48.39,13900.0,32.5664,32.5731,32.5261,32.5261,13900.0
2006-05-05 10:50:00,48.4,48.4,48.37,48.39,22100.0,32.5328,32.5328,32.5126,32.5261,22100.0
2006-05-05 10:55:00,48.39,48.42,48.38,48.4,25900.0,32.5261,32.5462,32.5194,32.5328,25900.0
2006-05-05 11:00:00,48.4,48.4,48.38,48.4,34200.0,32.5328,32.5328,32.5194,32.5328,34200.0
2006-05-05 11:05:00,48.4,48.46,48.4,48.46,11300.0,32.5328,32.5731,32.5328,32.5731,11300.0
2006-05-05 11:10:00,48.45,48.49,48.43,48.48,28300.0,32.5664,32.5933,32.553,32.5866,28300.0
2006-05-05 11:15:00,48.48,48.5,48.45,48.46,54600.0,32.5866,32.6,32.5664,32.5731,54600.0
2006-05-05 11:20:00,48.47,48.51,48.45,48.5,59500.0,32.5799,32.6067,32.5664,32.6,59500.0
2006-05-05 11:25:00,48.47,48.51,48.45,48.45,58500.0,32.5799,32.6067,32.5664,32.5664,58500.0
2006-05-05 11:30:00,48.45,48.49,48.44,48.45,6700.0,32.5664,32.5933,32.5597,32.5664,6700.0
2006-05-05 11:35:00,48.45,48.5,48.45,48.45,25400.0,32.5664,32.6,32.5664,32.5664,25400.0
2006-05-05 11:40:00,48.44,48.45,48.41,48.45,11200.0,32.5597,32.5664,32.5395,32.5664,11200.0
2006-05-05 11:45:00,48.44,48.48,48.42,48.42,14100.0,32.5597,32.5866,32.5462,32.5462,14100.0
2006-05-05 11:50:00,48.42,48.42,48.37,48.38,16400.0,32.5462,32.5462,32.5126,32.5194,16400.0
2006-05-05 11:55:00,48.38,48.4,48.37,48.4,16800.0,32.5194,32.5328,32.5126,32.5328,16800.0
2006-05-05 12:00:00,48.4,48.42,48.39,48.39,16100.0,32.5328,32.5462,32.5261,32.5261,16100.0
2006-05-05 12:05:00,48.39,48.4,48.37,48.39,9000.0,32.5261,32.5328,32.5126,32.5261,9000.0
2006-05-05 12:10:00,48.38,48.4,48.38,48.38,250200.0,32.5194,32.5328,32.5194,32.5194,250200.0
2006-05-05 12:15:00,48.38,48.42,48.38,48.41,36000.0,32.5194,32.5462,32.5194,32.5395,36000.0
2006-05-05 12:20:00,48.39,48.4,48.37,48.37,21500.0,32.5261,32.5328,32.5126,32.5126,21500.0
2006-05-05 12:25:00,48.37,48.38,48.34,48.35,15800.0,32.5126,32.5194,32.4925,32.4992,15800.0
2006-05-05 12:30:00,48.35,48.4,48.35,48.36,13600.0,32.4992,32.5328,32.4992,32.5059,13600.0
2006-05-05 12:35:00,48.36,48.36,48.34,48.34,17200.0,32.5059,32.5059,32.4925,32.4925,17200.0
2006-05-05 12:40:00,48.34,48.35,48.31,48.31,33300.0,32.4925,32.4992,32.4723,32.4723,33300.0
2006-05-05 12:45:00,48.3,48.3,48.22,48.23,17000.0,32.4656,32.4656,32.4118,32.4185,17000.0
2006-05-05 12:50:00,48.23,48.25,48.23,48.25,6200.0,32.4185,32.432,32.4185,32.432,6200.0
2006-05-05 12:55:00,48.25,48.26,48.24,48.26,6700.0,32.432,32.4387,32.4253,32.4387,6700.0
2006-05-05 13:00:00,48.26,48.28,48.24,48.24,5200.0,32.4387,32.4521,32.4253,32.4253,5200.0
2006-05-05 13:05:00,48.23,48.23,48.19,48.19,22100.0,32.4185,32.4185,32.3916,32.3916,22100.0
2006-05-05 13:10:00,48.19,48.24,48.19,48.24,17100.0,32.3916,32.4253,32.3916,32.4253,17100.0
2006-05-05 13:15:00,48.23,48.24,48.22,48.23,20100.0,32.4185,32.4253,32.4118,32.4185,20100.0
2006-05-05 13:20:00,48.23,48.33,48.23,48.32,14600.0,32.4185,32.4858,32.4185,32.479,14600.0
2006-05-05 13:25:00,48.33,48.35,48.33,48.34,18700.0,32.4858,32.4992,32.4858,32.4925,18700.0
2006-05-05 13:30:00,48.34,48.35,48.32,48.32,14200.0,32.4925,32.4992,32.479,32.479,14200.0
2006-05-05 13:35:00,48.33,48.33,48.28,48.31,11100.0,32.4858,32.4858,32.4521,32.4723,11100.0
2006-05-05 13:40:00,48.3,48.33,48.29,48.32,5100.0,32.4656,32.4858,32.4589,32.479,5100.0
2006-05-05 13:45:00,48.32,48.35,48.3,48.34,8100.0,32.479,32.4992,32.4656,32.4925,8100.0
2006-05-05 13:50:00,48.34,48.37,48.33,48.34,17000.0,32.4925,32.5126,32.4858,32.4925,17000.0
2006-05-05 13:55:00,48.34,48.38,48.31,48.34,22400.0,32.4925,32.5194,32.4723,32.4925,22400.0
2006-05-05 14:00:00,48.35,48.37,48.35,48.37,10900.0,32.4992,32.5126,32.4992,32.5126,10900.0
2006-05-05 14:05:00,48.37,48.41,48.37,48.41,20200.0,32.5126,32.5395,32.5126,32.5395,20200.0
2006-05-05 14:10:00,48.42,48.44,48.39,48.39,39700.0,32.5462,32.5597,32.5261,32.5261,39700.0
2006-05-05 14:15:00,48.4,48.4,48.33,48.35,20500.0,32.5328,32.5328,32.4858,32.4992,20500.0
2006-05-05 14:20:00,48.35,48.35,48.27,48.27,35700.0,32.4992,32.4992,32.4454,32.4454,35700.0
2006-05-05 14:25:00,48.27,48.3,48.26,48.29,17800.0,32.4454,32.4656,32.4387,32.4589,17800.0
2006-05-05 14:30:00,48.29,48.3,48.27,48.28,18500.0,32.4589,32.4656,32.4454,32.4521,18500.0
2006-05-05 14:35:00,48.28,48.3,48.25,48.27,18700.0,32.4521,32.4656,32.432,32.4454,18700.0
2006-05-05 14:40:00,48.28,48.33,48.27,48.32,43300.0,32.4521,32.4858,32.4454,32.479,43300.0
2006-05-05 14:45:00,48.31,48.34,48.3,48.31,21500.0,32.4723,32.4925,32.4656,32.4723,21500.0
2006-05-05 14:50:00,48.32,48.33,48.3,48.3,14500.0,32.479,32.4858,32.4656,32.4656,14500.0
2006-05-05 14:55:00,48.28,48.28,48.24,48.25,38100.0,32.4521,32.4521,32.4253,32.432,38100.0
2006-05-05 15:00:00,48.25,48.29,48.22,48.28,23600.0,32.432,32.4589,32.4118,32.4521,23600.0
2006-05-05 15:05:00,48.3,48.3,48.22,48.23,52400.0,32.4656,32.4656,32.4118,32.4185,52400.0
2006-05-05 15:10:00,48.23,48.24,48.22,48.22,9500.0,32.4185,32.4253,32.4118,32.4118,9500.0
2006-05-05 15:15:00,48.22,48.24,48.22,48.24,10700.0,32.4118,32.4253,32.4118,32.4253,10700.0
2006-05-05 15:20:00,48.24,48.24,48.21,48.21,11000.0,32.4253,32.4253,32.4051,32.4051,11000.0
2006-05-05 15:25:00,48.21,48.24,48.2,48.24,15500.0,32.4051,32.4253,32.3984,32.4253,15500.0
2006-05-05 15:30:00,48.25,48.26,48.24,48.25,41900.0,32.432,32.4387,32.4253,32.432,41900.0
2006-05-05 15:35:00,48.25,48.27,48.24,48.26,109000.0,32.432,32.4454,32.4253,32.4387,109000.0
2006-05-05 15:40:00,48.25,48.26,48.23,48.25,67800.0,32.432,32.4387,32.4185,32.432,67800.0
2006-05-05 15:45:00,48.23,48.26,48.23,48.25,59400.0,32.4185,32.4387,32.4185,32.432,59400.0
2006-05-05 15:50:00,48.25,48.27,48.25,48.27,84300.0,32.432,32.4454,32.432,32.4454,84300.0
2006-05-05 15:55:00,48.26,48.3,48.24,48.28,142200.0,32.4387,32.4656,32.4253,32.4521,142200.0
2006-05-08 09:30:00,49.0,49.0,49.0,49.0,0.0,32.9361,32.9361,32.9361,32.9361,0.0
2006-05-08 09:35:00,49.0,49.24,48.99,49.23,422300.0,32.9361,33.0974,32.9294,33.0907,422300.0
2006-05-08 09:40:00,49.22,49.23,49.13,49.18,57600.0,33.084,33.0907,33.0235,33.0571,57600.0
2006-05-08 09:45:00,49.18,49.2,49.17,49.2,43300.0,33.0571,33.0705,33.0504,33.0705,43300.0
2006-05-08 09:50:00,49.19,49.2,49.11,49.11,87400.0,33.0638,33.0705,33.01,33.01,87400.0
2006-05-08 09:55:00,49.11,49.13,49.06,49.07,208300.0,33.01,33.0235,32.9764,32.9832,208300.0
2006-05-08 10:00:00,49.07,49.13,49.04,49.08,135300.0,32.9832,33.0235,32.963,32.9899,135300.0
2006-05-08 10:05:00,49.07,49.14,49.06,49.14,100600.0,32.9832,33.0302,32.9764,33.0302,100600.0
2006-05-08 10:10:00,49.14,49.15,49.11,49.11,83800.0,33.0302,33.0369,33.01,33.01,83800.0
2006-05-08 10:15:00,49.11,49.12,49.1,49.11,47800.0,33.01,33.0168,33.0033,33.01,47800.0
2006-05-08 10:20:00,49.12,49.13,49.08,49.08,122600.0,33.0168,33.0235,32.9899,32.9899,122600.0
2006-05-08 10:25:00,49.09,49.15,49.09,49.14,66100.0,32.9966,33.0369,32.9966,33.0302,66100.0
2006-05-08 10:30:00,49.14,49.14,49.13,49.14,86700.0,33.0302,33.0302,33.0235,33.0302,86700.0
2006-05-08 10:35:00,49.14,49.15,49.13,49.14,40200.0,33.0302,33.0369,33.0235,33.0302,40200.0
2006-05-08 10:40:00,49.15,49.15,49.12,49.13,21200.0,33.0369,33.0369,33.0168,33.0235,21200.0
2006-05-08 10:45:00,49.13,49.15,49.11,49.13,41600.0,33.0235,33.0369,33.01,33.0235,41600.0
2006-05-08 10:50:00,49.14,49.19,49.13,49.18,63600.0,33.0302,33.0638,33.0235,33.0571,63600.0
2006-05-08 10:55:00,49.18,49.19,49.15,49.16,39800.0,33.0571,33.0638,33.0369,33.0436,39800.0
2006-05-08 11:00:00,49.16,49.21,49.16,49.18,76200.0,33.0436,33.0773,33.0436,33.0571,76200.0
2006-05-08 11:05:00,49.19,49.19,49.17,49.17,53000.0,33.0638,33.0638,33.0504,33.0504,53000.0
2006-05-08 11:10:00,49.17,49.2,49.16,49.2,36300.0,33.0504,33.0705,33.0436,33.0705,36300.0
2006-05-08 11:15:00,49.19,49.24,49.19,49.2,64800.0,33.0638,33.0974,33.0638,33.0705,64800.0
2006-05-08 11:20:00,49.2,49.2,49.14,49.17,67800.0,33.0705,33.0705,33.0302,33.0504,67800.0
2006-05-08 11:25:00,49.17,49.19,49.17,49.17,55800.0,33.0504,33.0638,33.0504,33.0504,55800.0
2006-05-08 11:30:00,49.17,49.17,49.14,49.14,22700.0,33.0504,33.0504,33.0302,33.0302,22700.0
2006-05-08 11:35:00,49.14,49.15,49.13,49.13,26000.0,33.0302,33.0369,33.0235,33.0235,26000.0
2006-05-08 11:40:00,49.13,49.14,49.09,49.13,26300.0,33.0235,33.0302,32.9966,33.0235,26300.0
2006-05-08 11:45:00,49.13,49.21,49.11,49.2,23300.0,33.0235,33.0773,33.01,33.0705,23300.0
2006-05-08 11:50:00,49.2,49.27,49.2,49.27,51100.0,33.0705,33.1176,33.0705,33.1176,51100.0
2006-05-08 11:55:00,49.26,49.27,49.19,49.19,21600.0,33.1109,33.1176,33.0638,33.0638,21600.0
2006-05-08 12:00:00,49.19,49.19,49.16,49.16,15100.0,33.0638,33.0638,33.0436,33.0436,15100.0
2006-05-08 12:05:00,49.15,49.16,49.14,49.14,6700.0,33.0369,33.0436,33.0302,33.0302,6700.0
2006-05-08 12:10:00,49.15,49.15,49.13,49.14,23000.0,33.0369,33.0369,33.0235,33.0302,23000.0
2006-05-08 12:15:00,49.14,49.15,49.13,49.14,8600.0,33.0302,33.0369,33.0235,33.0302,8600.0
2006-05-08 12:20:00,49.14,49.15,49.13,49.14,5900.0,33.0302,33.0369,33.0235,33.0302,5900.0
2006-05-08 12:25:00,49.13,49.14,49.13,49.13,5500.0,33.0235,33.0302,33.0235,33.0235,5500.0
2006-05-08 12:30:00,49.13,49.14,49.13,49.13,11900.0,33.0235,33.0302,33.0235,33.0235,11900.0
2006-05-08 12:35:00,49.13,49.24,49.13,49.24,39100.0,33.0235,33.0974,33.0235,33.0974,39100.0
2006-05-08 12:40:00,49.24,49.24,49.17,49.17,24000.0,33.0974,33.0974,33.0504,33.0504,24000.0
2006-05-08 12:45:00,49.18,49.18,49.15,49.18,28300.0,33.0571,33.0571,33.0369,33.0571,28300.0
2006-05-08 12:50:00,49.18,49.18,49.14,49.15,19200.0,33.0571,33.0571,33.0302,33.0369,19200.0
2006-05-08 12:55:00,49.15,49.16,49.13,49.13,36900.0,33.0369,33.0436,33.0235,33.0235,36900.0
2006-05-08 13:00:00,49.14,49.14,49.09,49.09,10600.0,33.0302,33.0302,32.9966,32.9966,10600.0
2006-05-08 13:05:00,49.1,49.1,49.08,49.08,5400.0,33.0033,33.0033,32.9899,32.9899,5400.0
2006-05-08 13:10:00,49.09,49.15,49.09,49.11,33200.0,32.9966,33.0369,32.9966,33.01,33200.0
2006-05-08 13:15:00,49.11,49.11,49.02,49.05,30900.0,33.01,33.01,32.9495,32.9697,30900.0
2006-05-08 13:20:00,49.05,49.05,48.99,49.0,24700.0,32.9697,32.9697,32.9294,32.9361,24700.0
2006-05-08 13:25:00,49.01,49.08,49.0,49.08,17000.0,32.9428,32.9899,32.9361,32.9899,17000.0
2006-05-08 13:30:00,49.08,49.08,49.07,49.07,9400.0,32.9899,32.9899,32.9832,32.9832,9400.0
2006-05-08 13:35:00,49.08,49.08,49.04,49.05,11800.0,32.9899,32.9899,32.963,32.9697,11800.0
2006-05-08 13:40:00,49.05,49.05,49.03,49.05,7600.0,32.9697,32.9697,32.9563,32.9697,7600.0
2006-05-08 13:45:00,49.05,49.12,49.05,49.12,48000.0,32.9697,33.0168,32.9697,33.0168,48000.0
2006-05-08 13:50:00,49.12,49.12,49.06,49.07,27400.0,33.0168,33.0168,32.9764,32.9832,27400.0
2006-05-08 13:55:00,49.07,49.1,49.06,49.08,17100.0,32.9832,33.0033,32.9764,32.9899,17100.0
2006-05-08 14:00:00,49.08,49.09,49.07,49.08,13100.0,32.9899,32.9966,32.9832,32.9899,13100.0
2006-05-08 14:05:00,49.07,49.1,49.07,49.09,15000.0,32.9832,33.0033,32.9832,32.9966,15000.0
2006-05-08 14:10:00,49.09,49.09,49.08,49.09,16900.0,32.9966,32.9966,32.9899,32.9966,16900.0
2006-05-08 14:15:00,49.09,49.1,49.06,49.07,39500.0,32.9966,33.0033,32.9764,32.9832,39500.0
2006-05-08 14:20:00,49.08,49.08,48.95,48.95,51100.0,32.9899,32.9899,32.9025,32.9025,51100.0
2006-05-08 14:25:00,48.95,49.07,48.95,49.01,23800.0,32.9025,32.9832,32.9025,32.9428,23800.0
2006-05-08 14:30:00,49.0,49.0,48.98,48.99,46000.0,32.9361,32.9361,32.9227,32.9294,46000.0
2006-05-08 14:35:00,48.98,49.0,48.93,48.93,18500.0,32.9227,32.9361,32.889,32.889,18500.0
2006-05-08 14:40:00,48.93,48.93,48.88,48.93,22400.0,32.889,32.889,32.8554,32.889,22400.0
2006-05-08 14:45:00,48.93,48.95,48.92,48.95,6100.0,32.889,32.9025,32.8823,32.9025,6100.0
2006-05-08 14:50:00,48.95,48.95,48.89,48.89,24700.0,32.9025,32.9025,32.8622,32.8622,24700.0
2006-05-08 14:55:00,48.89,48.9,48.82,48.83,30500.0,32.8622,32.8689,32.8151,32.8218,30500.0
2006-05-08 15:00:00,48.83,48.83,48.76,48.79,36100.0,32.8218,32.8218,32.7748,32.7949,36100.0
2006-05-08 15:05:00,48.8,48.82,48.79,48.79,27500.0,32.8017,32.8151,32.7949,32.7949,27500.0
2006-05-08 15:10:00,48.8,48.81,48.68,48.69,71600.0,32.8017,32.8084,32.721,32.7277,71600.0
2006-05-08 15:15:00,48.69,48.73,48.61,48.65,74200.0,32.7277,32.7546,32.674,32.7008,74200.0
2006-05-08 15:20:00,48.65,48.72,48.64,48.69,54100.0,32.7008,32.7479,32.6941,32.7277,54100.0
2006-05-08 15:25:00,48.68,48.71,48.68,48.69,40200.0,32.721,32.7412,32.721,32.7277,40200.0
2006-05-08 15:30:00,48.7,48.7,48.67,48.68,40400.0,32.7345,32.7345,32.7143,32.721,40400.0
2006-05-08 15:35:00,48.68,48.7,48.68,48.7,43700.0,32.721,32.7345,32.721,32.7345,43700.0
2006-05-08 15:40:00,48.7,48.73,48.68,48.72,49500.0,32.7345,32.7546,32.721,32.7479,49500.0
2006-05-08 15:45:00,48.71,48.72,48.66,48.67,60900.0,32.7412,32.7479,32.7076,32.7143,60900.0
2006-05-08 15:50:00,48.66,48.69,48.63,48.63,73300.0,32.7076,32.7277,32.6874,32.6874,73300.0
2006-05-08 15:55:00,48.63,48.69,48.62,48.67,67900.0,32.6874,32.7277,32.6807,32.7143,67900.0
2006-05-09 09:30:00,49.01,49.15,49.01,49.12,76400.0,32.9428,33.0369,32.9428,33.0168,76400.0
2006-05-09 09:35:00,49.13,49.28,49.11,49.27,44900.0,33.0235,33.1243,33.01,33.1176,44900.0
2006-05-09 09:40:00,49.27,49.3,48.99,49.07,113400.0,33.1176,33.1378,32.9294,32.9832,113400.0
2006-05-09 09:45:00,49.09,49.25,49.09,49.25,41200.0,32.9966,33.1041,32.9966,33.1041,41200.0
2006-05-09 09:50:00,49.23,49.27,49.14,49.24,30100.0,33.0907,33.1176,33.0302,33.0974,30100.0
2006-05-09 09:55:00,49.24,49.28,49.22,49.28,104600.0,33.0974,33.1243,33.084,33.1243,104600.0
2006-05-09 10:00:00,49.28,49.28,49.22,49.22,25800.0,33.1243,33.1243,33.084,33.084,25800.0
2006-05-09 10:05:00,49.23,49.3,49.23,49.25,57700.0,33.0907,33.1378,33.0907,33.1041,57700.0
2006-05-09 10:10:00,49.26,49.27,49.23,49.26,39800.0,33.1109,33.1176,33.0907,33.1109,39800.0
2006-05-09 10:15:00,49.26,49.28,49.24,49.27,46200.0,33.1109,33.1243,33.0974,33.1176,46200.0
2006-05-09 10:20:00,49.26,49.29,49.25,49.25,39800.0,33.1109,33.131,33.1041,33.1041,39800.0
2006-05-09 10:25:00,49.25,49.25,49.19,49.22,37400.0,33.1041,33.1041,33.0638,33.084,37400.0
2006-05-09 10:30:00,49.23,49.25,49.21,49.22,29100.0,33.0907,33.1041,33.0773,33.084,29100.0
2006-05-09 10:35:00,49.22,49.25,49.15,49.15,51300.0,33.084,33.1041,33.0369,33.0369,51300.0
2006-05-09 10:40:00,49.15,49.24,49.14,49.21,13100.0,33.0369,33.0974,33.0302,33.0773,13100.0
2006-05-09 10:45:00,49.2,49.22,49.14,49.21,25700.0,33.0705,33.084,33.0302,33.0773,25700.0
2006-05-09 10:50:00,49.21,49.23,49.21,49.22,20100.0,33.0773,33.0907,33.0773,33.084,20100.0
2006-05-09 10:55:00,49.2,49.24,49.2,49.22,165700.0,33.0705,33.0974,33.0705,33.084,165700.0
2006-05-09 11:00:00,49.23,49.24,49.21,49.24,26300.0,33.0907,33.0974,33.0773,33.0974,26300.0
2006-05-09 11:05:00,49.24,49.25,49.22,49.24,24000.0,33.0974,33.1041,33.084,33.0974,24000.0
2006-05-09 11:10:00,49.22,49.26,49.22,49.25,60700.0,33.084,33.1109,33.084,33.1041,60700.0
2006-05-09 11:15:00,49.25,49.26,49.2,49.2,40200.0,33.1041,33.1109,33.0705,33.0705,40200.0
2006-05-09 11:20:00,49.2,49.2,49.16,49.2,33700.0,33.0705,33.0705,33.0436,33.0705,33700.0
2006-05-09 11:25:00,49.18,49.2,49.17,49.17,17700.0,33.0571,33.0705,33.0504,33.0504,17700.0
2006-05-09 11:30:00,49.16,49.16,49.13,49.14,11900.0,33.0436,33.0436,33.0235,33.0302,11900.0
2006-05-09 11:35:00,49.14,49.14,49.09,49.09,14500.0,33.0302,33.0302,32.9966,32.9966,14500.0
2006-05-09 11:40:00,49.09,49.1,49.05,49.05,24600.0,32.9966,33.0033,32.9697,32.9697,24600.0
2006-05-09 11:45:00,49.05,49.05,48.98,49.0,26700.0,32.9697,32.9697,32.9227,32.9361,26700.0
2006-05-09 11:50:00,49.0,49.0,48.97,48.98,15200.0,32.9361,32.9361,32.9159,32.9227,15200.0
2006-05-09 11:55:00,48.98,49.0,48.96,48.99,27300.0,32.9227,32.9361,32.9092,32.9294,27300.0
2006-05-09 12:00:00,48.99,49.0,48.99,48.99,8300.0,32.9294,32.9361,32.9294,32.9294,8300.0
2006-05-09 12:05:00,49.0,49.0,48.99,49.0,2600.0,32.9361,32.9361,32.9294,32.9361,2600.0
2006-05-09 12:10:00,48.99,49.01,48.99,48.99,29600.0,32.9294,32.9428,32.9294,32.9294,29600.0
2006-05-09 12:15:00,48.99,49.01,48.98,49.01,10300.0,32.9294,32.9428,32.9227,32.9428,10300.0
2006-05-09 12:20:00,49.0,49.01,48.99,49.01,4400.0,32.9361,32.9428,32.9294,32.9428,4400.0
2006-05-09 12:25:00,48.99,49.0,48.98,48.99,5400.0,32.9294,32.9361,32.9227,32.9294,5400.0
2006-05-09 12:30:00,48.99,48.99,48.98,48.99,4500.0,32.9294,32.9294,32.9227,32.9294,4500.0
2006-05-09 12:35:00,48.99,48.99,48.98,48.98,1700.0,32.9294,32.9294,32.9227,32.9227,1700.0
2006-05-09 12:40:00,48.99,49.0,48.98,48.98,12700.0,32.9294,32.9361,32.9227,32.9227,12700.0
2006-05-09 12:45:00,48.98,48.98,48.95,48.95,9000.0,32.9227,32.9227,32.9025,32.9025,9000.0
2006-05-09 12:50:00,48.96,48.96,48.94,48.95,3800.0,32.9092,32.9092,32.8958,32.9025,3800.0
2006-05-09 12:55:00,48.94,48.95,48.92,48.92,15500.0,32.8958,32.9025,32.8823,32.8823,15500.0
2006-05-09 13:00:00,48.92,48.93,48.9,48.9,13700.0,32.8823,32.889,32.8689,32.8689,13700.0
2006-05-09 13:05:00,48.9,48.9,48.89,48.9,8400.0,32.8689,32.8689,32.8622,32.8689,8400.0
2006-05-09 13:10:00,48.89,48.9,48.87,48.88,12400.0,32.8622,32.8689,32.8487,32.8554,12400.0
2006-05-09 13:15:00,48.88,48.88,48.87,48.88,88900.0,32.8554,32.8554,32.8487,32.8554,88900.0
2006-05-09 13:20:00,48.88,48.88,48.88,48.88,6500.0,32.8554,32.8554,32.8554,32.8554,6500.0
2006-05-09 13:25:00,48.88,48.88,48.87,48.87,7300.0,32.8554,32.8554,32.8487,32.8487,7300.0
2006-05-09 13:30:00,48.88,48.88,48.87,48.88,9400.0,32.8554,32.8554,32.8487,32.8554,9400.0
2006-05-09 13:35:00,48.88,48.89,48.85,48.85,18500.0,32.8554,32.8622,32.8353,32.8353,18500.0
2006-05-09 13:40:00,48.85,48.87,48.83,48.83,12900.0,32.8353,32.8487,32.8218,32.8218,12900.0
2006-05-09 13:45:00,48.83,48.83,48.8,48.81,3700.0,32.8218,32.8218,32.8017,32.8084,3700.0
2006-05-09 13:50:00,48.8,48.83,48.79,48.8,12000.0,32.8017,32.8218,32.7949,32.8017,12000.0
2006-05-09 13:55:00,48.8,48.8,48.75,48.76,10600.0,32.8017,32.8017,32.7681,32.7748,10600.0
2006-05-09 14:00:00,48.75,48.77,48.73,48.73,21500.0,32.7681,32.7815,32.7546,32.7546,21500.0
2006-05-09 14:05:00,48.75,48.75,48.7,48.72,24000.0,32.7681,32.7681,32.7345,32.7479,24000.0
2006-05-09 14:10:00,48.72,48.76,48.68,48.68,36300.0,32.7479,32.7748,32.721,32.721,36300.0
2006-05-09 14:15:00,48.68,48.69,48.65,48.67,22400.0,32.721,32.7277,32.7008,32.7143,22400.0
2006-05-09 14:20:00,48.67,48.68,48.66,48.67,4100.0,32.7143,32.721,32.7076,32.7143,4100.0
2006-05-09 14:25:00,48.67,48.67,48.65,48.67,20000.0,32.7143,32.7143,32.7008,32.7143,20000.0
2006-05-09 14:30:00,48.65,48.67,48.65,48.67,7200.0,32.7008,32.7143,32.7008,32.7143,7200.0
2006-05-09 14:35:00,48.67,48.68,48.66,48.67,23000.0,32.7143,32.721,32.7076,32.7143,23000.0
2006-05-09 14:40:00,48.67,48.67,48.63,48.63,28500.0,32.7143,32.7143,32.6874,32.6874,28500.0
2006-05-09 14:45:00,48.64,48.64,48.58,48.58,37600.0,32.6941,32.6941,32.6538,32.6538,37600.0
2006-05-09 14:50:00,48.58,48.59,48.55,48.55,41000.0,32.6538,32.6605,32.6336,32.6336,41000.0
2006-05-09 14:55:00,48.55,48.56,48.48,48.5,93600.0,32.6336,32.6403,32.5866,32.6,93600.0
2006-05-09 15:00:00,48.5,48.5,48.46,48.47,90400.0,32.6,32.6,32.5731,32.5799,90400.0
2006-05-09 15:05:00,48.48,48.49,48.44,48.45,49800.0,32.5866,32.5933,32.5597,32.5664,49800.0
2006-05-09 15:10:00,48.45,48.45,48.44,48.44,32900.0,32.5664,32.5664,32.5597,32.5597,32900.0
2006-05-09 15:15:00,48.45,48.46,48.4,48.4,69600.0,32.5664,32.5731,32.5328,32.5328,69600.0
2006-05-09 15:20:00,48.4,48.41,48.38,48.38,83000.0,32.5328,32.5395,32.5194,32.5194,83000.0
2006-05-09 15:25:00,48.39,48.42,48.38,48.4,65700.0,32.5261,32.5462,32.5194,32.5328,65700.0
2006-05-09 15:30:00,48.4,48.42,48.4,48.41,51500.0,32.5328,32.5462,32.5328,32.5395,51500.0
2006-05-09 15:35:00,48.42,48.48,48.42,48.46,66000.0,32.5462,32.5866,32.5462,32.5731,66000.0
2006-05-09 15:40:00,48.47,48.48,48.43,48.44,47700.0,32.5799,32.5866,32.553,32.5597,47700.0
2006-05-09 15:45:00,48.43,48.56,48.42,48.55,99200.0,32.553,32.6403,32.5462,32.6336,99200.0
2006-05-09 15:50:00,48.55,48.55,48.49,48.5,137100.0,32.6336,32.6336,32.5933,32.6,137100.0
2006-05-09 15:55:00,48.5,48.55,48.4,48.42,256500.0,32.6,32.6336,32.5328,32.5462,256500.0
2006-05-10 09:30:00,48.64,48.65,48.55,48.57,99100.0,32.6941,32.7008,32.6336,32.6471,99100.0
2006-05-10 09:35:00,48.57,48.59,48.55,48.57,21800.0,32.6471,32.6605,32.6336,32.6471,21800.0
2006-05-10 09:40:00,48.56,48.62,48.52,48.54,24700.0,32.6403,32.6807,32.6135,32.6269,24700.0
2006-05-10 09:45:00,48.54,48.55,48.52,48.53,38800.0,32.6269,32.6336,32.6135,32.6202,38800.0
2006-05-10 09:50:00,48.52,48.54,48.46,48.53,84300.0,32.6135,32.6269,32.5731,32.6202,84300.0
2006-05-10 09:55:00,48.55,48.55,48.5,48.54,53100.0,32.6336,32.6336,32.6,32.6269,53100.0
2006-05-10 10:00:00,48.54,48.64,48.54,48.6,62000.0,32.6269,32.6941,32.6269,32.6672,62000.0
2006-05-10 10:05:00,48.6,48.69,48.59,48.69,33800.0,32.6672,32.7277,32.6605,32.7277,33800.0
2006-05-10 10:10:00,48.69,48.7,48.66,48.68,51900.0,32.7277,32.7345,32.7076,32.721,51900.0
2006-05-10 10:15:00,48.69,48.81,48.68,48.81,181600.0,32.7277,32.8084,32.721,32.8084,181600.0
2006-05-10 10:20:00,48.81,48.86,48.76,48.79,95600.0,32.8084,32.842,32.7748,32.7949,95600.0
2006-05-10 10:25:00,48.8,48.83,48.77,48.77,52000.0,32.8017,32.8218,32.7815,32.7815,52000.0
2006-05-10 10:30:00,48.77,48.79,48.7,48.7,58800.0,32.7815,32.7949,32.7345,32.7345,58800.0
2006-05-10 10:35:00,48.7,48.71,48.62,48.64,94200.0,32.7345,32.7412,32.6807,32.6941,94200.0
2006-05-10 10:40:00,48.64,48.67,48.62,48.67,18200.0,32.6941,32.7143,32.6807,32.7143,18200.0
2006-05-10 10:45:00,48.65,48.65,48.62,48.64,39900.0,32.7008,32.7008,32.6807,32.6941,39900.0
2006-05-10 10:50:00,48.63,48.64,48.57,48.58,28200.0,32.6874,32.6941,32.6471,32.6538,28200.0
2006-05-10 10:55:00,48.6,48.67,48.6,48.66,42500.0,32.6672,32.7143,32.6672,32.7076,42500.0
2006-05-10 11:00:00,48.66,48.66,48.63,48.63,24800.0,32.7076,32.7076,32.6874,32.6874,24800.0
2006-05-10 11:05:00,48.63,48.65,48.62,48.63,23300.0,32.6874,32.7008,32.6807,32.6874,23300.0
2006-05-10 11:10:00,48.63,48.63,48.59,48.6,47800.0,32.6874,32.6874,32.6605,32.6672,47800.0
2006-05-10 11:15:00,48.6,48.6,48.58,48.59,43600.0,32.6672,32.6672,32.6538,32.6605,43600.0
2006-05-10 11:20:00,48.59,48.6,48.55,48.55,10200.0,32.6605,32.6672,32.6336,32.6336,10200.0
2006-05-10 11:25:00,48.54,48.55,48.51,48.53,40000.0,32.6269,32.6336,32.6067,32.6202,40000.0
2006-05-10 11:30:00,48.53,48.53,48.48,48.49,5600.0,32.6202,32.6202,32.5866,32.5933,5600.0
2006-05-10 11:35:00,48.5,48.51,48.44,48.44,10100.0,32.6,32.6067,32.5597,32.5597,10100.0
2006-05-10 11:40:00,48.45,48.45,48.44,48.45,2400.0,32.5664,32.5664,32.5597,32.5664,2400.0
2006-05-10 11:45:00,48.45,48.47,48.45,48.46,4900.0,32.5664,32.5799,32.5664,32.5731,4900.0
2006-05-10 11:50:00,48.46,48.5,48.46,48.5,2800.0,32.5731,32.6,32.5731,32.6,2800.0
2006-05-10 11:55:00,48.52,48.56,48.51,48.56,4300.0,32.6135,32.6403,32.6067,32.6403,4300.0
2006-05-10 12:00:00,48.56,48.6,48.56,48.6,5800.0,32.6403,32.6672,32.6403,32.6672,5800.0
2006-05-10 12:05:00,48.6,48.6,48.57,48.58,1500.0,32.6672,32.6672,32.6471,32.6538,1500.0
2006-05-10 12:10:00,48.58,48.6,48.57,48.57,8000.0,32.6538,32.6672,32.6471,32.6471,8000.0
2006-05-10 12:15:00,48.57,48.61,48.54,48.54,29500.0,32.6471,32.674,32.6269,32.6269,29500.0
2006-05-10 12:20:00,48.55,48.61,48.55,48.59,2500.0,32.6336,32.674,32.6336,32.6605,2500.0
2006-05-10 12:25:00,48.6,48.64,48.59,48.6,12200.0,32.6672,32.6941,32.6605,32.6672,12200.0
2006-05-10 12:30:00,48.62,48.65,48.59,48.6,11300.0,32.6807,32.7008,32.6605,32.6672,11300.0
2006-05-10 12:35:00,48.6,48.6,48.57,48.57,11900.0,32.6672,32.6672,32.6471,32.6471,11900.0
2006-05-10 12:40:00,48.58,48.61,48.57,48.59,8200.0,32.6538,32.674,32.6471,32.6605,8200.0
2006-05-10 12:45:00,48.58,48.61,48.57,48.61,8000.0,32.6538,32.674,32.6471,32.674,8000.0
2006-05-10 12:50:00,48.59,48.59,48.58,48.58,8600.0,32.6605,32.6605,32.6538,32.6538,8600.0
2006-05-10 12:55:00,48.58,48.6,48.57,48.58,28500.0,32.6538,32.6672,32.6471,32.6538,28500.0
2006-05-10 13:00:00,48.57,48.58,48.56,48.56,14700.0,32.6471,32.6538,32.6403,32.6403,14700.0
2006-05-10 13:05:00,48.56,48.6,48.53,48.56,25200.0,32.6403,32.6672,32.6202,32.6403,25200.0
2006-05-10 13:10:00,48.55,48.56,48.54,48.56,6500.0,32.6336,32.6403,32.6269,32.6403,6500.0
2006-05-10 13:15:00,48.56,48.6,48.56,48.59,11000.0,32.6403,32.6672,32.6403,32.6605,11000.0
2006-05-10 13:20:00,48.59,48.61,48.58,48.6,6300.0,32.6605,32.674,32.6538,32.6672,6300.0
2006-05-10 13:25:00,48.62,48.62,48.6,48.6,5700.0,32.6807,32.6807,32.6672,32.6672,5700.0
2006-05-10 13:30:00,48.61,48.62,48.59,48.6,7200.0,32.674,32.6807,32.6605,32.6672,7200.0
2006-05-10 13:35:00,48.59,48.6,48.57,48.58,5700.0,32.6605,32.6672,32.6471,32.6538,5700.0
2006-05-10 13:40:00,48.59,48.59,48.54,48.54,21300.0,32.6605,32.6605,32.6269,32.6269,21300.0
2006-05-10 13:45:00,48.54,48.55,48.52,48.52,6900.0,32.6269,32.6336,32.6135,32.6135,6900.0
2006-05-10 13:50:00,48.52,48.52,48.48,48.49,15600.0,32.6135,32.6135,32.5866,32.5933,15600.0
2006-05-10 13:55:00,48.5,48.5,48.46,48.46,18400.0,32.6,32.6,32.5731,32.5731,18400.0
2006-05-10 14:00:00,48.47,48.47,48.43,48.44,21800.0,32.5799,32.5799,32.553,32.5597,21800.0
2006-05-10 14:05:00,48.45,48.47,48.43,48.45,30000.0,32.5664,32.5799,32.553,32.5664,30000.0
2006-05-10 14:10:00,48.46,48.52,48.45,48.45,81200.0,32.5731,32.6135,32.5664,32.5664,81200.0
2006-05-10 14:15:00,48.45,48.46,48.24,48.33,68300.0,32.5664,32.5731,32.4253,32.4858,68300.0
2006-05-10 14:20:00,48.29,48.38,48.27,48.27,41000.0,32.4589,32.5194,32.4454,32.4454,41000.0
2006-05-10 14:25:00,48.26,48.26,48.11,48.14,34200.0,32.4387,32.4387,32.3379,32.358,34200.0
2006-05-10 14:30:00,48.14,48.17,48.06,48.1,84700.0,32.358,32.3782,32.3043,32.3312,84700.0
2006-05-10 14:35:00,48.11,48.12,48.03,48.07,87000.0,32.3379,32.3446,32.2841,32.311,87000.0
2006-05-10 14:40:00,48.07,48.23,48.07,48.21,102100.0,32.311,32.4185,32.311,32.4051,102100.0
2006-05-10 14:45:00,48.2,48.25,48.17,48.18,24900.0,32.3984,32.432,32.3782,32.3849,24900.0
2006-05-10 14:50:00,48.17,48.21,48.14,48.19,24400.0,32.3782,32.4051,32.358,32.3916,24400.0
2006-05-10 14:55:00,48.19,48.23,48.18,48.2,31200.0,32.3916,32.4185,32.3849,32.3984,31200.0
2006-05-10 15:00:00,48.2,48.28,48.2,48.26,78000.0,32.3984,32.4521,32.3984,32.4387,78000.0
2006-05-10 15:05:00,48.26,48.3,48.18,48.19,88500.0,32.4387,32.4656,32.3849,32.3916,88500.0
2006-05-10 15:10:00,48.19,48.19,48.18,48.19,67500.0,32.3916,32.3916,32.3849,32.3916,67500.0
2006-05-10 15:15:00,48.19,48.24,48.15,48.17,55300.0,32.3916,32.4253,32.3648,32.3782,55300.0
2006-05-10 15:20:00,48.19,48.2,48.13,48.14,26300.0,32.3916,32.3984,32.3513,32.358,26300.0
2006-05-10 15:25:00,48.14,48.17,48.1,48.11,51700.0,32.358,32.3782,32.3312,32.3379,51700.0
2006-05-10 15:30:00,48.1,48.12,48.07,48.07,40600.0,32.3312,32.3446,32.311,32.311,40600.0
2006-05-10 15:35:00,48.08,48.13,48.07,48.13,77700.0,32.3177,32.3513,32.311,32.3513,77700.0
2006-05-10 15:40:00,48.15,48.17,48.12,48.12,21300.0,32.3648,32.3782,32.3446,32.3446,21300.0
2006-05-10 15:45:00,48.12,48.12,48.09,48.1,37300.0,32.3446,32.3446,32.3244,32.3312,37300.0
2006-05-10 15:50:00,48.1,48.14,48.09,48.1,91900.0,32.3312,32.358,32.3244,32.3312,91900.0
2006-05-10 15:55:00,48.09,48.16,48.09,48.12,196600.0,32.3244,32.3715,32.3244,32.3446,196600.0
2006-05-11 09:30:00,48.34,48.45,48.31,48.4,54900.0,32.4925,32.5664,32.4723,32.5328,54900.0
2006-05-11 09:35:00,48.4,48.4,48.28,48.29,32900.0,32.5328,32.5328,32.4521,32.4589,32900.0
2006-05-11 09:40:00,48.28,48.29,48.24,48.25,23400.0,32.4521,32.4589,32.4253,32.432,23400.0
2006-05-11 09:45:00,48.25,48.28,48.19,48.19,18300.0,32.432,32.4521,32.3916,32.3916,18300.0
2006-05-11 09:50:00,48.2,48.22,48.14,48.17,96300.0,32.3984,32.4118,32.358,32.3782,96300.0
2006-05-11 09:55:00,48.19,48.23,48.19,48.22,13600.0,32.3916,32.4185,32.3916,32.4118,13600.0
2006-05-11 10:00:00,48.22,48.23,48.18,48.19,70500.0,32.4118,32.4185,32.3849,32.3916,70500.0
2006-05-11 10:05:00,48.19,48.21,48.16,48.2,106500.0,32.3916,32.4051,32.3715,32.3984,106500.0
2006-05-11 10:10:00,48.2,48.25,48.2,48.23,63200.0,32.3984,32.432,32.3984,32.4185,63200.0
2006-05-11 10:15:00,48.24,48.28,48.23,48.27,27500.0,32.4253,32.4521,32.4185,32.4454,27500.0
2006-05-11 10:20:00,48.27,48.28,48.26,48.27,26100.0,32.4454,32.4521,32.4387,32.4454,26100.0
2006-05-11 10:25:00,48.27,48.28,48.22,48.22,15500.0,32.4454,32.4521,32.4118,32.4118,15500.0
2006-05-11 10:30:00,48.23,48.25,48.21,48.23,74100.0,32.4185,32.432,32.4051,32.4185,74100.0
2006-05-11 10:35:00,48.23,48.26,48.23,48.25,41700.0,32.4185,32.4387,32.4185,32.432,41700.0
2006-05-11 10:40:00,48.25,48.26,48.21,48.21,78000.0,32.432,32.4387,32.4051,32.4051,78000.0
2006-05-11 10:45:00,48.21,48.22,48.2,48.2,48900.0,32.4051,32.4118,32.3984,32.3984,48900.0
2006-05-11 10:50:00,48.2,48.22,48.16,48.22,113900.0,32.3984,32.4118,32.3715,32.4118,113900.0
2006-05-11 10:55:00,48.21,48.23,48.2,48.21,27900.0,32.4051,32.4185,32.3984,32.4051,27900.0
2006-05-11 11:00:00,48.21,48.22,48.21,48.22,22900.0,32.4051,32.4118,32.4051,32.4118,22900.0
2006-05-11 11:05:00,48.22,48.22,48.21,48.22,70500.0,32.4118,32.4118,32.4051,32.4118,70500.0
2006-05-11 11:10:00,48.22,48.23,48.21,48.22,55300.0,32.4118,32.4185,32.4051,32.4118,55300.0
2006-05-11 11:15:00,48.22,48.23,48.21,48.22,45100.0,32.4118,32.4185,32.4051,32.4118,45100.0
2006-05-11 11:20:00,48.22,48.23,48.21,48.22,50800.0,32.4118,32.4185,32.4051,32.4118,50800.0
2006-05-11 11:25:00,48.22,48.22,48.18,48.2,32700.0,32.4118,32.4118,32.3849,32.3984,32700.0
2006-05-11 11:30:00,48.19,48.24,48.18,48.22,24900.0,32.3916,32.4253,32.3849,32.4118,24900.0
2006-05-11 11:35:00,48.22,48.23,48.21,48.21,13500.0,32.4118,32.4185,32.4051,32.4051,13500.0
2006-05-11 11:40:00,48.22,48.22,48.15,48.15,7300.0,32.4118,32.4118,32.3648,32.3648,7300.0
2006-05-11 11:45:00,48.16,48.16,48.07,48.07,10200.0,32.3715,32.3715,32.311,32.311,10200.0
2006-05-11 11:50:00,48.06,48.07,47.96,47.96,36100.0,32.3043,32.311,32.237,32.237,36100.0
2006-05-11 11:55:00,47.95,47.96,47.85,47.9,44900.0,32.2303,32.237,32.1631,32.1967,44900.0
2006-05-11 12:00:00,47.89,47.92,47.89,47.92,13900.0,32.19,32.2102,32.19,32.2102,13900.0
2006-05-11 12:05:00,47.92,47.93,47.88,47.88,27900.0,32.2102,32.2169,32.1833,32.1833,27900.0
2006-05-11 12:10:00,47.88,47.9,47.87,47.88,16800.0,32.1833,32.1967,32.1766,32.1833,16800.0
2006-05-11 12:15:00,47.87,47.87,47.84,47.84,10900.0,32.1766,32.1766,32.1564,32.1564,10900.0
2006-05-11 12:20:00,47.84,47.85,47.82,47.82,7700.0,32.1564,32.1631,32.1429,32.1429,7700.0
2006-05-11 12:25:00,47.82,47.83,47.79,47.8,17100.0,32.1429,32.1497,32.1228,32.1295,17100.0
2006-05-11 12:30:00,47.8,47.8,47.79,47.79,110600.0,32.1295,32.1295,32.1228,32.1228,110600.0
2006-05-11 12:35:00,47.8,47.82,47.79,47.82,42600.0,32.1295,32.1429,32.1228,32.1429,42600.0
2006-05-11 12:40:00,47.81,47.82,47.81,47.81,9900.0,32.1362,32.1429,32.1362,32.1362,9900.0
2006-05-11 12:45:00,47.82,47.84,47.81,47.82,16200.0,32.1429,32.1564,32.1362,32.1429,16200.0
2006-05-11 12:50:00,47.81,47.82,47.81,47.82,10600.0,32.1362,32.1429,32.1362,32.1429,10600.0
2006-05-11 12:55:00,47.82,47.83,47.82,47.82,15000.0,32.1429,32.1497,32.1429,32.1429,15000.0
2006-05-11 13:00:00,47.81,47.83,47.81,47.83,40900.0,32.1362,32.1497,32.1362,32.1497,40900.0
2006-05-11 13:05:00,47.82,47.83,47.8,47.8,22800.0,32.1429,32.1497,32.1295,32.1295,22800.0
2006-05-11 13:10:00,47.8,47.83,47.79,47.83,31800.0,32.1295,32.1497,32.1228,32.1497,31800.0
2006-05-11 13:15:00,47.83,47.83,47.78,47.8,70400.0,32.1497,32.1497,32.1161,32.1295,70400.0
2006-05-11 13:20:00,47.81,47.89,47.81,47.89,33100.0,32.1362,32.19,32.1362,32.19,33100.0
2006-05-11 13:25:00,47.89,47.89,47.87,47.87,6000.0,32.19,32.19,32.1766,32.1766,6000.0
2006-05-11 13:30:00,47.86,47.87,47.82,47.82,28000.0,32.1698,32.1766,32.1429,32.1429,28000.0
2006-05-11 13:35:00,47.82,47.84,47.81,47.82,14500.0,32.1429,32.1564,32.1362,32.1429,14500.0
2006-05-11 13:40:00,47.81,47.81,47.77,47.79,22000.0,32.1362,32.1362,32.1093,32.1228,22000.0
2006-05-11 13:45:00,47.8,47.8,47.71,47.75,35100.0,32.1295,32.1295,32.069,32.0959,35100.0
2006-05-11 13:50:00,47.74,47.75,47.71,47.74,22300.0,32.0892,32.0959,32.069,32.0892,22300.0
2006-05-11 13:55:00,47.74,47.74,47.72,47.72,38500.0,32.0892,32.0892,32.0757,32.0757,38500.0
2006-05-11 14:00:00,47.73,47.76,47.71,47.76,35900.0,32.0825,32.1026,32.069,32.1026,35900.0
2006-05-11 14:05:00,47.76,47.76,47.73,47.75,45300.0,32.1026,32.1026,32.0825,32.0959,45300.0
2006-05-11 14:10:00,47.76,47.76,47.73,47.73,45000.0,32.1026,32.1026,32.0825,32.0825,45000.0
2006-05-11 14:15:00,47.73,47.74,47.73,47.73,19400.0,32.0825,32.0892,32.0825,32.0825,19400.0
2006-05-11 14:20:00,47.74,47.79,47.73,47.77,23300.0,32.0892,32.1228,32.0825,32.1093,23300.0
2006-05-11 14:25:00,47.77,47.84,47.77,47.82,21600.0,32.1093,32.1564,32.1093,32.1429,21600.0
2006-05-11 14:30:00,47.82,47.83,47.75,47.76,12800.0,32.1429,32.1497,32.0959,32.1026,12800.0
2006-05-11 14:35:00,47.76,47.77,47.73,47.73,26000.0,32.1026,32.1093,32.0825,32.0825,26000.0
2006-05-11 14:40:00,47.74,47.74,47.72,47.72,25600.0,32.0892,32.0892,32.0757,32.0757,25600.0
2006-05-11 14:45:00,47.72,47.73,47.7,47.71,20500.0,32.0757,32.0825,32.0623,32.069,20500.0
2006-05-11 14:50:00,47.71,47.74,47.7,47.72,31700.0,32.069,32.0892,32.0623,32.0757,31700.0
2006-05-11 14:55:00,47.72,47.74,47.7,47.74,23100.0,32.0757,32.0892,32.0623,32.0892,23100.0
2006-05-11 15:00:00,47.73,47.73,47.69,47.7,25200.0,32.0825,32.0825,32.0556,32.0623,25200.0
2006-05-11 15:05:00,47.69,47.7,47.68,47.7,24500.0,32.0556,32.0623,32.0488,32.0623,24500.0
2006-05-11 15:10:00,47.69,47.75,47.68,47.73,32600.0,32.0556,32.0959,32.0488,32.0825,32600.0
2006-05-11 15:15:00,47.73,47.74,47.67,47.69,22200.0,32.0825,32.0892,32.0421,32.0556,22200.0
2006-05-11 15:20:00,47.69,47.7,47.66,47.7,47800.0,32.0556,32.0623,32.0354,32.0623,47800.0
2006-05-11 15:25:00,47.68,47.72,47.68,47.68,36100.0,32.0488,32.0757,32.0488,32.0488,36100.0
2006-05-11 15:30:00,47.68,47.68,47.64,47.64,48300.0,32.0488,32.0488,32.022,32.022,48300.0
2006-05-11 15:35:00,47.64,47.65,47.63,47.63,43900.0,32.022,32.0287,32.0152,32.0152,43900.0
2006-05-11 15:40:00,47.63,47.65,47.57,47.59,109200.0,32.0152,32.0287,31.9749,31.9883,109200.0
2006-05-11 15:45:00,47.58,47.6,47.56,47.58,49800.0,31.9816,31.9951,31.9682,31.9816,49800.0
2006-05-11 15:50:00,47.58,47.62,47.58,47.62,39800.0,31.9816,32.0085,31.9816,32.0085,39800.0
2006-05-11 15:55:00,47.62,47.62,47.54,47.54,227700.0,32.0085,32.0085,31.9547,31.9547,227700.0
2006-05-12 09:30:00,47.54,47.82,47.54,47.6,82100.0,31.9547,32.1429,31.9547,31.9951,82100.0
2006-05-12 09:35:00,47.61,47.74,47.61,47.64,18100.0,32.0018,32.0892,32.0018,32.022,18100.0
2006-05-12 09:40:00,47.64,47.79,47.61,47.72,39100.0,32.022,32.1228,32.0018,32.0757,39100.0
2006-05-12 09:45:00,47.72,47.79,47.7,47.71,18700.0,32.0757,32.1228,32.0623,32.069,18700.0
2006-05-12 09:50:00,47.71,47.74,47.7,47.7,16200.0,32.069,32.0892,32.0623,32.0623,16200.0
2006-05-12 09:55:00,47.71,47.76,47.7,47.72,27100.0,32.069,32.1026,32.0623,32.0757,27100.0
2006-05-12 10:00:00,47.7,47.73,47.68,47.7,19400.0,32.0623,32.0825,32.0488,32.0623,19400.0
2006-05-12 10:05:00,47.7,47.7,47.65,47.68,22700.0,32.0623,32.0623,32.0287,32.0488,22700.0
2006-05-12 10:10:00,47.66,47.82,47.66,47.82,45600.0,32.0354,32.1429,32.0354,32.1429,45600.0
2006-05-12 10:15:00,47.81,47.82,47.72,47.75,50600.0,32.1362,32.1429,32.0757,32.0959,50600.0
2006-05-12 10:20:00,47.75,47.79,47.75,47.75,42000.0,32.0959,32.1228,32.0959,32.0959,42000.0
2006-05-12 10:25:00,47.76,47.76,47.66,47.68,15500.0,32.1026,32.1026,32.0354,32.0488,15500.0
2006-05-12 10:30:00,47.66,47.67,47.6,47.61,19500.0,32.0354,32.0421,31.9951,32.0018,19500.0
2006-05-12 10:35:00,47.61,47.61,47.53,47.53,12700.0,32.0018,32.0018,31.948,31.948,12700.0
2006-05-12 10:40:00,47.53,47.54,47.52,47.54,59200.0,31.948,31.9547,31.9413,31.9547,59200.0
2006-05-12 10:45:00,47.54,47.54,47.48,47.49,53900.0,31.9547,31.9547,31.9144,31.9211,53900.0
2006-05-12 10:50:00,47.49,47.49,47.43,47.43,36700.0,31.9211,31.9211,31.8808,31.8808,36700.0
2006-05-12 10:55:00,47.44,47.45,47.38,47.42,76400.0,31.8875,31.8942,31.8472,31.8741,76400.0
2006-05-12 11:00:00,47.43,47.47,47.41,47.46,57600.0,31.8808,31.9077,31.8674,31.901,57600.0
2006-05-12 11:05:00,47.45,47.47,47.43,47.43,28300.0,31.8942,31.9077,31.8808,31.8808,28300.0
2006-05-12 11:10:00,47.43,47.43,47.35,47.36,46000.0,31.8808,31.8808,31.827,31.8337,46000.0
2006-05-12 11:15:00,47.35,47.43,47.35,47.4,24800.0,31.827,31.8808,31.827,31.8606,24800.0
2006-05-12 11:20:00,47.36,47.37,47.29,47.31,59100.0,31.8337,31.8405,31.7867,31.8001,59100.0
2006-05-12 11:25:00,47.31,47.35,47.29,47.33,15700.0,31.8001,31.827,31.7867,31.8136,15700.0
2006-05-12 11:30:00,47.34,47.34,47.31,47.31,26000.0,31.8203,31.8203,31.8001,31.8001,26000.0
2006-05-12 11:35:00,47.32,47.32,47.28,47.29,24900.0,31.8069,31.8069,31.78,31.7867,24900.0
2006-05-12 11:40:00,47.28,47.29,47.18,47.18,182100.0,31.78,31.7867,31.7128,31.7128,182100.0
2006-05-12 11:45:00,47.19,47.19,47.08,47.09,77600.0,31.7195,31.7195,31.6455,31.6523,77600.0
2006-05-12 11:50:00,47.09,47.1,47.0,47.02,76000.0,31.6523,31.659,31.5918,31.6052,76000.0
2006-05-12 11:55:00,47.02,47.07,47.02,47.07,15500.0,31.6052,31.6388,31.6052,31.6388,15500.0
2006-05-12 12:00:00,47.06,47.12,47.06,47.1,44400.0,31.6321,31.6724,31.6321,31.659,44400.0
2006-05-12 12:05:00,47.1,47.1,47.08,47.09,35200.0,31.659,31.659,31.6455,31.6523,35200.0
2006-05-12 12:10:00,47.07,47.08,47.07,47.08,7000.0,31.6388,31.6455,31.6388,31.6455,7000.0
2006-05-12 12:15:00,47.07,47.1,47.07,47.09,25000.0,31.6388,31.659,31.6388,31.6523,25000.0
2006-05-12 12:20:00,47.09,47.1,47.09,47.1,14100.0,31.6523,31.659,31.6523,31.659,14100.0
2006-05-12 12:25:00,47.1,47.11,47.09,47.09,13500.0,31.659,31.6657,31.6523,31.6523,13500.0
2006-05-12 12:30:00,47.09,47.1,47.01,47.01,87200.0,31.6523,31.659,31.5985,31.5985,87200.0
2006-05-12 12:35:00,47.02,47.03,47.02,47.02,22300.0,31.6052,31.6119,31.6052,31.6052,22300.0
2006-05-12 12:40:00,47.02,47.03,47.0,47.02,30000.0,31.6052,31.6119,31.5918,31.6052,30000.0
2006-05-12 12:45:00,47.02,47.02,47.01,47.01,9300.0,31.6052,31.6052,31.5985,31.5985,9300.0
2006-05-12 12:50:00,47.01,47.02,46.92,46.92,28700.0,31.5985,31.6052,31.538,31.538,28700.0
2006-05-12 12:55:00,46.92,46.94,46.9,46.91,38200.0,31.538,31.5514,31.5246,31.5313,38200.0
2006-05-12 13:00:00,46.91,46.91,46.86,46.88,57900.0,31.5313,31.5313,31.4977,31.5111,57900.0
2006-05-12 13:05:00,46.89,46.9,46.86,46.87,27500.0,31.5178,31.5246,31.4977,31.5044,27500.0
2006-05-12 13:10:00,46.86,46.87,46.85,46.85,9600.0,31.4977,31.5044,31.4909,31.4909,9600.0
2006-05-12 13:15:00,46.84,46.9,46.83,46.9,38700.0,31.4842,31.5246,31.4775,31.5246,38700.0
2006-05-12 13:20:00,46.9,46.9,46.89,46.89,8100.0,31.5246,31.5246,31.5178,31.5178,8100.0
2006-05-12 13:25:00,46.9,46.91,46.88,46.88,16600.0,31.5246,31.5313,31.5111,31.5111,16600.0
2006-05-12 13:30:00,46.88,46.9,46.85,46.85,60900.0,31.5111,31.5246,31.4909,31.4909,60900.0
2006-05-12 13:35:00,46.86,46.91,46.85,46.85,53800.0,31.4977,31.5313,31.4909,31.4909,53800.0
2006-05-12 13:40:00,46.87,46.88,46.85,46.86,6100.0,31.5044,31.5111,31.4909,31.4977,6100.0
2006-05-12 13:45:00,46.86,46.87,46.83,46.85,12500.0,31.4977,31.5044,31.4775,31.4909,12500.0
2006-05-12 13:50:00,46.84,46.86,46.84,46.85,18500.0,31.4842,31.4977,31.4842,31.4909,18500.0
2006-05-12 13:55:00,46.86,46.87,46.85,46.86,22100.0,31.4977,31.5044,31.4909,31.4977,22100.0
2006-05-12 14:00:00,46.86,46.89,46.85,46.89,16400.0,31.4977,31.5178,31.4909,31.5178,16400.0
2006-05-12 14:05:00,46.89,46.9,46.87,46.9,51500.0,31.5178,31.5246,31.5044,31.5246,51500.0
2006-05-12 14:10:00,46.9,46.93,46.87,46.92,99300.0,31.5246,31.5447,31.5044,31.538,99300.0
2006-05-12 14:15:00,46.92,46.94,46.89,46.9,29100.0,31.538,31.5514,31.5178,31.5246,29100.0
2006-05-12 14:20:00,46.9,46.9,46.89,46.9,8700.0,31.5246,31.5246,31.5178,31.5246,8700.0
2006-05-12 14:25:00,46.9,46.9,46.86,46.86,51400.0,31.5246,31.5246,31.4977,31.4977,51400.0
2006-05-12 14:30:00,46.86,46.88,46.84,46.85,31800.0,31.4977,31.5111,31.4842,31.4909,31800.0
2006-05-12 14:35:00,46.85,46.86,46.84,46.85,41400.0,31.4909,31.4977,31.4842,31.4909,41400.0
2006-05-12 14:40:00,46.85,46.88,46.84,46.87,9600.0,31.4909,31.5111,31.4842,31.5044,9600.0
2006-05-12 14:45:00,46.87,46.87,46.85,46.85,12100.0,31.5044,31.5044,31.4909,31.4909,12100.0
2006-05-12 14:50:00,46.85,46.85,46.78,46.78,26800.0,31.4909,31.4909,31.4439,31.4439,26800.0
2006-05-12 14:55:00,46.79,46.79,46.75,46.76,37200.0,31.4506,31.4506,31.4237,31.4305,37200.0
2006-05-12 15:00:00,46.76,46.78,46.76,46.78,25100.0,31.4305,31.4439,31.4305,31.4439,25100.0
2006-05-12 15:05:00,46.77,46.78,46.77,46.77,45800.0,31.4372,31.4439,31.4372,31.4372,45800.0
2006-05-12 15:10:00,46.77,46.79,46.77,46.79,36400.0,31.4372,31.4506,31.4372,31.4506,36400.0
2006-05-12 15:15:00,46.79,46.8,46.75,46.76,31900.0,31.4506,31.4573,31.4237,31.4305,31900.0
2006-05-12 15:20:00,46.76,46.81,46.75,46.81,73200.0,31.4305,31.4641,31.4237,31.4641,73200.0
2006-05-12 15:25:00,46.8,46.81,46.76,46.76,11300.0,31.4573,31.4641,31.4305,31.4305,11300.0
2006-05-12 15:30:00,46.75,46.75,46.71,46.71,45000.0,31.4237,31.4237,31.3968,31.3968,45000.0
2006-05-12 15:35:00,46.7,46.7,46.66,46.7,52800.0,31.3901,31.3901,31.3632,31.3901,52800.0
2006-05-12 15:40:00,46.7,46.72,46.66,46.66,41700.0,31.3901,31.4036,31.3632,31.3632,41700.0
2006-05-12 15:45:00,46.66,46.68,46.63,46.66,66000.0,31.3632,31.3767,31.3431,31.3632,66000.0
2006-05-12 15:50:00,46.66,46.68,46.62,46.63,53800.0,31.3632,31.3767,31.3363,31.3431,53800.0
2006-05-12 15:55:00,46.63,46.68,46.62,46.66,72500.0,31.3431,31.3767,31.3363,31.3632,72500.0
2006-05-15 09:30:00,46.99,47.0,46.89,47.0,70300.0,31.585,31.5918,31.5178,31.5918,70300.0
2006-05-15 09:35:00,47.0,47.52,47.0,47.11,49300.0,31.5918,31.9413,31.5918,31.6657,49300.0
2006-05-15 09:40:00,47.11,47.2,47.07,47.08,70200.0,31.6657,31.7262,31.6388,31.6455,70200.0
2006-05-15 09:45:00,47.08,47.08,46.91,46.91,107000.0,31.6455,31.6455,31.5313,31.5313,107000.0
2006-05-15 09:50:00,46.91,47.01,46.89,47.01,115400.0,31.5313,31.5985,31.5178,31.5985,115400.0
2006-05-15 09:55:00,46.99,47.0,46.92,46.95,51000.0,31.585,31.5918,31.538,31.5582,51000.0
2006-05-15 10:00:00,46.96,46.98,46.9,46.92,43300.0,31.5649,31.5783,31.5246,31.538,43300.0
2006-05-15 10:05:00,46.92,47.03,46.9,47.02,43700.0,31.538,31.6119,31.5246,31.6052,43700.0
2006-05-15 10:10:00,47.02,47.02,46.98,47.0,66900.0,31.6052,31.6052,31.5783,31.5918,66900.0
2006-05-15 10:15:00,46.99,47.0,46.96,46.98,59000.0,31.585,31.5918,31.5649,31.5783,59000.0
2006-05-15 10:20:00,46.98,46.99,46.89,46.89,61400.0,31.5783,31.585,31.5178,31.5178,61400.0
2006-05-15 10:25:00,46.88,46.92,46.85,46.92,38400.0,31.5111,31.538,31.4909,31.538,38400.0
2006-05-15 10:30:00,46.91,46.97,46.89,46.94,44800.0,31.5313,31.5716,31.5178,31.5514,44800.0
2006-05-15 10:35:00,46.93,46.96,46.92,46.94,29400.0,31.5447,31.5649,31.538,31.5514,29400.0
2006-05-15 10:40:00,46.94,46.99,46.93,46.98,38800.0,31.5514,31.585,31.5447,31.5783,38800.0
2006-05-15 10:45:00,46.98,47.07,46.98,47.02,31600.0,31.5783,31.6388,31.5783,31.6052,31600.0
2006-05-15 10:50:00,47.02,47.08,46.96,47.06,25000.0,31.6052,31.6455,31.5649,31.6321,25000.0
2006-05-15 10:55:00,47.05,47.07,47.0,47.01,27200.0,31.6254,31.6388,31.5918,31.5985,27200.0
2006-05-15 11:00:00,47.01,47.09,47.01,47.06,32800.0,31.5985,31.6523,31.5985,31.6321,32800.0
2006-05-15 11:05:00,47.07,47.08,47.06,47.07,29400.0,31.6388,31.6455,31.6321,31.6388,29400.0
2006-05-15 11:10:00,47.06,47.14,47.06,47.12,42100.0,31.6321,31.6859,31.6321,31.6724,42100.0
2006-05-15 11:15:00,47.13,47.13,47.05,47.06,20400.0,31.6792,31.6792,31.6254,31.6321,20400.0
2006-05-15 11:20:00,47.04,47.04,47.0,47.01,24300.0,31.6187,31.6187,31.5918,31.5985,24300.0
2006-05-15 11:25:00,47.01,47.02,46.99,47.01,65000.0,31.5985,31.6052,31.585,31.5985,65000.0
2006-05-15 11:30:00,46.99,47.0,46.97,46.97,17800.0,31.585,31.5918,31.5716,31.5716,17800.0
2006-05-15 11:35:00,46.97,46.97,46.9,46.9,10000.0,31.5716,31.5716,31.5246,31.5246,10000.0
2006-05-15 11:40:00,46.91,46.91,46.88,46.88,12600.0,31.5313,31.5313,31.5111,31.5111,12600.0
2006-05-15 11:45:00,46.84,46.84,46.82,46.84,10000.0,31.4842,31.4842,31.4708,31.4842,10000.0
2006-05-15 11:50:00,46.84,46.84,46.78,46.8,18300.0,31.4842,31.4842,31.4439,31.4573,18300.0
2006-05-15 11:55:00,46.79,46.81,46.79,46.8,12700.0,31.4506,31.4641,31.4506,31.4573,12700.0
2006-05-15 12:00:00,46.79,46.8,46.78,46.78,30800.0,31.4506,31.4573,31.4439,31.4439,30800.0
2006-05-15 12:05:00,46.79,46.79,46.77,46.77,2500.0,31.4506,31.4506,31.4372,31.4372,2500.0
2006-05-15 12:10:00,46.79,46.79,46.68,46.68,38900.0,31.4506,31.4506,31.3767,31.3767,38900.0
2006-05-15 12:15:00,46.67,46.7,46.64,46.69,25200.0,31.37,31.3901,31.3498,31.3834,25200.0
2006-05-15 12:20:00,46.69,46.69,46.65,46.66,33000.0,31.3834,31.3834,31.3565,31.3632,33000.0
2006-05-15 12:25:00,46.66,46.66,46.65,46.65,12500.0,31.3632,31.3632,31.3565,31.3565,12500.0
2006-05-15 12:30:00,46.64,46.65,46.6,46.61,30500.0,31.3498,31.3565,31.3229,31.3296,30500.0
2006-05-15 12:35:00,46.62,46.65,46.58,46.65,51800.0,31.3363,31.3565,31.3095,31.3565,51800.0
2006-05-15 12:40:00,46.65,46.71,46.65,46.7,25100.0,31.3565,31.3968,31.3565,31.3901,25100.0
2006-05-15 12:45:00,46.71,46.73,46.68,46.7,5300.0,31.3968,31.4103,31.3767,31.3901,5300.0
2006-05-15 12:50:00,46.69,46.7,46.62,46.62,10700.0,31.3834,31.3901,31.3363,31.3363,10700.0
2006-05-15 12:55:00,46.62,46.63,46.55,46.58,27000.0,31.3363,31.3431,31.2893,31.3095,27000.0
2006-05-15 13:00:00,46.58,46.6,46.45,46.46,85500.0,31.3095,31.3229,31.2221,31.2288,85500.0
2006-05-15 13:05:00,46.45,46.51,46.44,46.5,42700.0,31.2221,31.2624,31.2154,31.2557,42700.0
2006-05-15 13:10:00,46.5,46.54,46.5,46.52,12100.0,31.2557,31.2826,31.2557,31.2691,12100.0
2006-05-15 13:15:00,46.53,46.53,46.44,46.45,20000.0,31.2759,31.2759,31.2154,31.2221,20000.0
2006-05-15 13:20:00,46.45,46.47,46.4,46.43,14800.0,31.2221,31.2355,31.1885,31.2086,14800.0
2006-05-15 13:25:00,46.43,46.45,46.38,46.45,17100.0,31.2086,31.2221,31.175,31.2221,17100.0
2006-05-15 13:30:00,46.44,46.45,46.41,46.45,18400.0,31.2154,31.2221,31.1952,31.2221,18400.0
2006-05-15 13:35:00,46.45,46.45,46.43,46.44,18200.0,31.2221,31.2221,31.2086,31.2154,18200.0
2006-05-15 13:40:00,46.45,46.46,46.43,46.45,15600.0,31.2221,31.2288,31.2086,31.2221,15600.0
2006-05-15 13:45:00,46.45,46.46,46.4,46.42,11200.0,31.2221,31.2288,31.1885,31.2019,11200.0
2006-05-15 13:50:00,46.41,46.42,46.38,46.38,34100.0,31.1952,31.2019,31.175,31.175,34100.0
2006-05-15 13:55:00,46.4,46.4,46.37,46.38,16800.0,31.1885,31.1885,31.1683,31.175,16800.0
2006-05-15 14:00:00,46.38,46.41,46.37,46.41,29100.0,31.175,31.1952,31.1683,31.1952,29100.0
2006-05-15 14:05:00,46.41,46.43,46.39,46.4,15300.0,31.1952,31.2086,31.1817,31.1885,15300.0
2006-05-15 14:10:00,46.39,46.4,46.36,46.37,18900.0,31.1817,31.1885,31.1616,31.1683,18900.0
2006-05-15 14:15:00,46.37,46.39,46.35,46.38,23300.0,31.1683,31.1817,31.1549,31.175,23300.0
2006-05-15 14:20:00,46.38,46.39,46.35,46.35,45900.0,31.175,31.1817,31.1549,31.1549,45900.0
2006-05-15 14:25:00,46.36,46.37,46.3,46.33,23000.0,31.1616,31.1683,31.1213,31.1414,23000.0
2006-05-15 14:30:00,46.33,46.39,46.31,46.39,44300.0,31.1414,31.1817,31.128,31.1817,44300.0
2006-05-15 14:35:00,46.38,46.4,46.36,46.37,21400.0,31.175,31.1885,31.1616,31.1683,21400.0
2006-05-15 14:40:00,46.37,46.37,46.31,46.34,46600.0,31.1683,31.1683,31.128,31.1481,46600.0
2006-05-15 14:45:00,46.33,46.35,46.31,46.32,25100.0,31.1414,31.1549,31.128,31.1347,25100.0
2006-05-15 14:50:00,46.32,46.32,46.28,46.29,41500.0,31.1347,31.1347,31.1078,31.1145,41500.0
2006-05-15 14:55:00,46.29,46.3,46.25,46.25,32300.0,31.1145,31.1213,31.0876,31.0876,32300.0
2006-05-15 15:00:00,46.25,46.28,46.22,46.22,221300.0,31.0876,31.1078,31.0675,31.0675,221300.0
2006-05-15 15:05:00,46.23,46.26,46.19,46.26,133700.0,31.0742,31.0944,31.0473,31.0944,133700.0
2006-05-15 15:10:00,46.26,46.26,46.23,46.26,55900.0,31.0944,31.0944,31.0742,31.0944,55900.0
2006-05-15 15:15:00,46.26,46.3,46.25,46.29,92700.0,31.0944,31.1213,31.0876,31.1145,92700.0
2006-05-15 15:20:00,46.29,46.33,46.29,46.32,33800.0,31.1145,31.1414,31.1145,31.1347,33800.0
2006-05-15 15:25:00,46.32,46.37,46.32,46.34,46700.0,31.1347,31.1683,31.1347,31.1481,46700.0
2006-05-15 15:30:00,46.34,46.34,46.28,46.29,52700.0,31.1481,31.1481,31.1078,31.1145,52700.0
2006-05-15 15:35:00,46.29,46.33,46.28,46.33,31000.0,31.1145,31.1414,31.1078,31.1414,31000.0
2006-05-15 15:40:00,46.33,46.45,46.33,46.44,73800.0,31.1414,31.2221,31.1414,31.2154,73800.0
2006-05-15 15:45:00,46.44,46.51,46.43,46.51,57800.0,31.2154,31.2624,31.2086,31.2624,57800.0
2006-05-15 15:50:00,46.5,46.59,46.49,46.58,89100.0,31.2557,31.3162,31.249,31.3095,89100.0
2006-05-15 15:55:00,46.59,46.6,46.52,46.56,76400.0,31.3162,31.3229,31.2691,31.296,76400.0
2006-05-16 09:30:00,44.2,44.2,43.5,44.1,80600.0,29.7097,29.7097,29.2392,29.6425,80600.0
2006-05-16 09:35:00,43.8,44.0,43.5,43.6,244000.0,29.4408,29.5753,29.2392,29.3064,244000.0
2006-05-16 09:40:00,43.6,43.98,43.51,43.59,1393400.0,29.3064,29.5618,29.2459,29.2997,1393400.0
2006-05-16 09:45:00,43.6,43.6,42.65,42.77,1124100.0,29.3064,29.3064,28.6679,28.7485,1124100.0
2006-05-16 09:50:00,42.8,42.81,42.31,42.48,894500.0,28.7687,28.7754,28.4393,28.5536,894500.0
2006-05-16 09:55:00,42.5,42.54,42.0,42.16,1050700.0,28.567,28.5939,28.2309,28.3385,1050700.0
2006-05-16 10:00:00,42.15,42.17,41.45,41.46,968800.0,28.3318,28.3452,27.8613,27.868,968800.0
2006-05-16 10:05:00,41.46,41.74,41.35,41.72,1018700.0,27.868,28.0562,27.794,28.0427,1018700.0
2006-05-16 10:10:00,41.72,42.05,41.66,41.95,819800.0,28.0427,28.2646,28.0024,28.1973,819800.0
2006-05-16 10:15:00,42.01,42.14,41.85,42.02,755800.0,28.2377,28.325,28.1301,28.2444,755800.0
2006-05-16 10:20:00,41.98,42.0,41.75,41.84,634700.0,28.2175,28.2309,28.0629,28.1234,634700.0
2006-05-16 10:25:00,41.86,42.07,41.84,41.98,821600.0,28.1368,28.278,28.1234,28.2175,821600.0
2006-05-16 10:30:00,41.97,42.05,41.96,42.0,715300.0,28.2108,28.2646,28.2041,28.2309,715300.0
2006-05-16 10:35:00,42.0,42.0,41.93,41.95,520900.0,28.2309,28.2309,28.1839,28.1973,520900.0
2006-05-16 10:40:00,41.95,42.15,41.9,42.14,1049700.0,28.1973,28.3318,28.1637,28.325,1049700.0
2006-05-16 10:45:00,42.14,42.37,42.11,42.25,290700.0,28.325,28.4796,28.3049,28.399,290700.0
2006-05-16 10:50:00,42.26,42.45,42.26,42.41,313100.0,28.4057,28.5334,28.4057,28.5065,313100.0
2006-05-16 10:55:00,42.4,42.55,42.4,42.49,557900.0,28.4998,28.6006,28.4998,28.5603,557900.0
2006-05-16 11:00:00,42.49,42.56,42.37,42.54,378100.0,28.5603,28.6074,28.4796,28.5939,378100.0
2006-05-16 11:05:00,42.52,42.69,42.48,42.48,370400.0,28.5805,28.6947,28.5536,28.5536,370400.0
2006-05-16 11:10:00,42.52,42.55,42.14,42.22,346800.0,28.5805,28.6006,28.325,28.3788,346800.0
2006-05-16 11:15:00,42.22,42.23,42.0,42.0,283600.0,28.3788,28.3855,28.2309,28.2309,283600.0
2006-05-16 11:20:00,42.01,42.08,41.86,41.95,743800.0,28.2377,28.2847,28.1368,28.1973,743800.0
2006-05-16 11:25:00,41.94,42.05,41.92,42.0,451400.0,28.1906,28.2646,28.1772,28.2309,451400.0
2006-05-16 11:30:00,41.98,42.05,41.94,42.01,536900.0,28.2175,28.2646,28.1906,28.2377,536900.0
2006-05-16 11:35:00,42.0,42.1,41.95,42.02,904200.0,28.2309,28.2982,28.1973,28.2444,904200.0
2006-05-16 11:40:00,42.04,42.04,41.95,41.99,127200.0,28.2578,28.2578,28.1973,28.2242,127200.0
2006-05-16 11:45:00,42.0,42.01,41.97,42.0,300100.0,28.2309,28.2377,28.2108,28.2309,300100.0
2006-05-16 11:50:00,42.0,42.1,41.99,42.04,114600.0,28.2309,28.2982,28.2242,28.2578,114600.0
2006-05-16 11:55:00,42.03,42.03,41.98,42.02,215900.0,28.2511,28.2511,28.2175,28.2444,215900.0
2006-05-16 12:00:00,42.02,42.06,42.0,42.06,417600.0,28.2444,28.2713,28.2309,28.2713,417600.0
2006-05-16 12:05:00,42.08,42.21,42.07,42.13,94200.0,28.2847,28.3721,28.278,28.3183,94200.0
2006-05-16 12:10:00,42.12,42.13,42.07,42.09,38300.0,28.3116,28.3183,28.278,28.2914,38300.0
2006-05-16 12:15:00,42.08,42.12,42.02,42.09,94800.0,28.2847,28.3116,28.2444,28.2914,94800.0
2006-05-16 12:20:00,42.08,42.1,42.02,42.03,41300.0,28.2847,28.2982,28.2444,28.2511,41300.0
2006-05-16 12:25:00,42.04,42.1,42.03,42.08,62300.0,28.2578,28.2982,28.2511,28.2847,62300.0
2006-05-16 12:30:00,42.08,42.17,42.07,42.14,83200.0,28.2847,28.3452,28.278,28.325,83200.0
2006-05-16 12:35:00,42.15,42.2,42.13,42.17,59900.0,28.3318,28.3654,28.3183,28.3452,59900.0
2006-05-16 12:40:00,42.16,42.2,42.15,42.17,61700.0,28.3385,28.3654,28.3318,28.3452,61700.0
2006-05-16 12:45:00,42.17,42.18,42.15,42.16,48700.0,28.3452,28.3519,28.3318,28.3385,48700.0
2006-05-16 12:50:00,42.16,42.18,42.15,42.17,76400.0,28.3385,28.3519,28.3318,28.3452,76400.0
2006-05-16 12:55:00,42.18,42.3,42.18,42.3,69500.0,28.3519,28.4326,28.3519,28.4326,69500.0
2006-05-16 13:00:00,42.34,42.35,42.26,42.34,92300.0,28.4595,28.4662,28.4057,28.4595,92300.0
2006-05-16 13:05:00,42.35,42.47,42.34,42.44,156500.0,28.4662,28.5469,28.4595,28.5267,156500.0
2006-05-16 13:10:00,42.44,42.51,42.4,42.4,164500.0,28.5267,28.5737,28.4998,28.4998,164500.0
2006-05-16 13:15:00,42.39,42.45,42.3,42.45,65800.0,28.4931,28.5334,28.4326,28.5334,65800.0
2006-05-16 13:20:00,42.45,42.49,42.41,42.49,259500.0,28.5334,28.5603,28.5065,28.5603,259500.0
2006-05-16 13:25:00,42.47,42.55,42.46,42.55,135000.0,28.5469,28.6006,28.5401,28.6006,135000.0
2006-05-16 13:30:00,42.55,42.58,42.5,42.56,295600.0,28.6006,28.6208,28.567,28.6074,295600.0
2006-05-16 13:35:00,42.56,42.6,42.56,42.6,85900.0,28.6074,28.6342,28.6074,28.6342,85900.0
2006-05-16 13:40:00,42.59,42.61,42.57,42.57,54600.0,28.6275,28.641,28.6141,28.6141,54600.0
2006-05-16 13:45:00,42.57,42.63,42.57,42.61,52300.0,28.6141,28.6544,28.6141,28.641,52300.0
2006-05-16 13:50:00,42.6,42.67,42.57,42.61,69400.0,28.6342,28.6813,28.6141,28.641,69400.0
2006-05-16 13:55:00,42.67,42.68,42.64,42.65,94700.0,28.6813,28.688,28.6611,28.6679,94700.0
2006-05-16 14:00:00,42.65,42.74,42.63,42.72,223900.0,28.6679,28.7283,28.6544,28.7149,223900.0
2006-05-16 14:05:00,42.71,42.86,42.71,42.86,89500.0,28.7082,28.809,28.7082,28.809,89500.0
2006-05-16 14:10:00,42.88,42.95,42.85,42.92,183400.0,28.8224,28.8695,28.8023,28.8493,183400.0
2006-05-16 14:15:00,42.93,42.93,42.79,42.8,293300.0,28.8561,28.8561,28.762,28.7687,293300.0
2006-05-16 14:20:00,42.77,42.87,42.57,42.65,169700.0,28.7485,28.8157,28.6141,28.6679,169700.0
2006-05-16 14:25:00,42.66,42.8,42.57,42.74,130400.0,28.6746,28.7687,28.6141,28.7283,130400.0
2006-05-16 14:30:00,42.71,42.75,42.64,42.65,127000.0,28.7082,28.7351,28.6611,28.6679,127000.0
2006-05-16 14:35:00,42.64,42.67,42.52,42.55,110100.0,28.6611,28.6813,28.5805,28.6006,110100.0
2006-05-16 14:40:00,42.54,42.57,42.51,42.52,258900.0,28.5939,28.6141,28.5737,28.5805,258900.0
2006-05-16 14:45:00,42.51,42.61,42.51,42.58,150800.0,28.5737,28.641,28.5737,28.6208,150800.0
2006-05-16 14:50:00,42.58,42.59,42.53,42.55,106000.0,28.6208,28.6275,28.5872,28.6006,106000.0
2006-05-16 14:55:00,42.55,42.55,42.53,42.55,102700.0,28.6006,28.6006,28.5872,28.6006,102700.0
2006-05-16 15:00:00,42.56,42.59,42.54,42.56,147800.0,28.6074,28.6275,28.5939,28.6074,147800.0
2006-05-16 15:05:00,42.57,42.69,42.57,42.63,150800.0,28.6141,28.6947,28.6141,28.6544,150800.0
2006-05-16 15:10:00,42.63,42.71,42.6,42.68,197800.0,28.6544,28.7082,28.6342,28.688,197800.0
2006-05-16 15:15:00,42.68,42.7,42.59,42.6,151600.0,28.688,28.7015,28.6275,28.6342,151600.0
2006-05-16 15:20:00,42.6,42.64,42.59,42.62,264000.0,28.6342,28.6611,28.6275,28.6477,264000.0
2006-05-16 15:25:00,42.61,42.61,42.42,42.43,249000.0,28.641,28.641,28.5133,28.52,249000.0
2006-05-16 15:30:00,42.42,42.46,42.31,42.41,291300.0,28.5133,28.5401,28.4393,28.5065,291300.0
2006-05-16 15:35:00,42.43,42.7,42.42,42.67,236400.0,28.52,28.7015,28.5133,28.6813,236400.0
2006-05-16 15:40:00,42.67,42.71,42.65,42.7,220400.0,28.6813,28.7082,28.6679,28.7015,220400.0
2006-05-16 15:45:00,42.7,42.71,42.42,42.69,252100.0,28.7015,28.7082,28.5133,28.6947,252100.0
2006-05-16 15:50:00,42.68,42.69,42.6,42.61,319500.0,28.688,28.6947,28.6342,28.641,319500.0
2006-05-16 15:55:00,42.61,42.62,42.55,42.59,302000.0,28.641,28.6477,28.6006,28.6275,302000.0
2006-05-17 09:30:00,40.85,41.12,40.85,41.04,832800.0,27.6253,27.8078,27.6253,27.7537,832800.0
2006-05-17 09:35:00,41.06,41.2,40.9,41.05,799200.0,27.7673,27.8619,27.6591,27.7605,799200.0
2006-05-17 09:40:00,41.05,41.39,41.02,41.35,514000.0,27.7605,27.9904,27.7402,27.9634,514000.0
2006-05-17 09:45:00,41.4,41.43,41.29,41.35,452400.0,27.9972,28.0175,27.9228,27.9634,452400.0
2006-05-17 09:50:00,41.35,41.4,41.16,41.18,382900.0,27.9634,27.9972,27.8349,27.8484,382900.0
2006-05-17 09:55:00,41.18,41.37,41.17,41.29,348800.0,27.8484,27.9769,27.8417,27.9228,348800.0
2006-05-17 10:00:00,41.25,41.49,41.25,41.47,316400.0,27.8958,28.0581,27.8958,28.0445,316400.0
2006-05-17 10:05:00,41.46,41.7,41.44,41.47,526800.0,28.0378,28.2001,28.0243,28.0445,526800.0
2006-05-17 10:10:00,41.48,41.5,41.39,41.4,353400.0,28.0513,28.0648,27.9904,27.9972,353400.0
2006-05-17 10:15:00,41.39,41.41,41.24,41.29,559200.0,27.9904,28.004,27.889,27.9228,559200.0
2006-05-17 10:20:00,41.29,41.34,41.17,41.17,220300.0,27.9228,27.9566,27.8417,27.8417,220300.0
2006-05-17 10:25:00,41.18,41.32,41.16,41.22,165800.0,27.8484,27.9431,27.8349,27.8755,165800.0
2006-05-17 10:30:00,41.23,41.25,41.19,41.23,202400.0,27.8822,27.8958,27.8552,27.8822,202400.0
2006-05-17 10:35:00,41.23,41.25,41.18,41.21,379800.0,27.8822,27.8958,27.8484,27.8687,379800.0
2006-05-17 10:40:00,41.2,41.21,41.1,41.11,137300.0,27.8619,27.8687,27.7943,27.8011,137300.0
2006-05-17 10:45:00,41.1,41.16,41.1,41.13,362800.0,27.7943,27.8349,27.7943,27.8146,362800.0
2006-05-17 10:50:00,41.13,41.15,41.11,41.11,120800.0,27.8146,27.8281,27.8011,27.8011,120800.0
2006-05-17 10:55:00,41.12,41.18,41.11,41.16,182100.0,27.8078,27.8484,27.8011,27.8349,182100.0
2006-05-17 11:00:00,41.18,41.27,41.1,41.14,97500.0,27.8484,27.9093,27.7943,27.8214,97500.0
2006-05-17 11:05:00,41.13,41.19,41.11,41.16,121200.0,27.8146,27.8552,27.8011,27.8349,121200.0
2006-05-17 11:10:00,41.18,41.18,41.13,41.16,167200.0,27.8484,27.8484,27.8146,27.8349,167200.0
2006-05-17 11:15:00,41.14,41.16,41.02,41.05,119900.0,27.8214,27.8349,27.7402,27.7605,119900.0
2006-05-17 11:20:00,41.05,41.05,41.0,41.03,197700.0,27.7605,27.7605,27.7267,27.747,197700.0
2006-05-17 11:25:00,41.03,41.08,41.01,41.04,147000.0,27.747,27.7808,27.7335,27.7537,147000.0
2006-05-17 11:30:00,41.03,41.19,41.03,41.19,126300.0,27.747,27.8552,27.747,27.8552,126300.0
2006-05-17 11:35:00,41.2,41.2,41.1,41.15,54300.0,27.8619,27.8619,27.7943,27.8281,54300.0
2006-05-17 11:40:00,41.15,41.22,41.13,41.2,63300.0,27.8281,27.8755,27.8146,27.8619,63300.0
2006-05-17 11:45:00,41.2,41.21,41.1,41.11,47100.0,27.8619,27.8687,27.7943,27.8011,47100.0
2006-05-17 11:50:00,41.12,41.12,41.0,41.08,97700.0,27.8078,27.8078,27.7267,27.7808,97700.0
2006-05-17 11:55:00,41.09,41.15,41.09,41.11,49500.0,27.7876,27.8281,27.7876,27.8011,49500.0
2006-05-17 12:00:00,41.1,41.11,40.95,41.02,91000.0,27.7943,27.8011,27.6929,27.7402,91000.0
2006-05-17 12:05:00,41.03,41.03,40.99,41.03,95800.0,27.747,27.747,27.7199,27.747,95800.0
2006-05-17 12:10:00,41.01,41.09,41.01,41.08,38000.0,27.7335,27.7876,27.7335,27.7808,38000.0
2006-05-17 12:15:00,41.08,41.09,41.07,41.08,46900.0,27.7808,27.7876,27.774,27.7808,46900.0
2006-05-17 12:20:00,41.08,41.1,41.03,41.03,38900.0,27.7808,27.7943,27.747,27.747,38900.0
2006-05-17 12:25:00,41.03,41.08,41.01,41.08,57800.0,27.747,27.7808,27.7335,27.7808,57800.0
2006-05-17 12:30:00,41.08,41.16,41.08,41.15,119300.0,27.7808,27.8349,27.7808,27.8281,119300.0
2006-05-17 12:35:00,41.15,41.15,41.13,41.13,18300.0,27.8281,27.8281,27.8146,27.8146,18300.0
2006-05-17 12:40:00,41.12,41.12,41.1,41.12,11500.0,27.8078,27.8078,27.7943,27.8078,11500.0
2006-05-17 12:45:00,41.12,41.12,41.06,41.09,34600.0,27.8078,27.8078,27.7673,27.7876,34600.0
2006-05-17 12:50:00,41.1,41.12,41.05,41.12,23900.0,27.7943,27.8078,27.7605,27.8078,23900.0
2006-05-17 12:55:00,41.12,41.12,41.04,41.08,70600.0,27.8078,27.8078,27.7537,27.7808,70600.0
2006-05-17 13:00:00,41.06,41.14,41.05,41.13,40200.0,27.7673,27.8214,27.7605,27.8146,40200.0
2006-05-17 13:05:00,41.13,41.14,41.1,41.13,59800.0,27.8146,27.8214,27.7943,27.8146,59800.0
2006-05-17 13:10:00,41.13,41.19,41.13,41.16,28200.0,27.8146,27.8552,27.8146,27.8349,28200.0
2006-05-17 13:15:00,41.18,41.19,41.16,41.17,33600.0,27.8484,27.8552,27.8349,27.8417,33600.0
2006-05-17 13:20:00,41.18,41.33,41.18,41.33,64000.0,27.8484,27.9499,27.8484,27.9499,64000.0
2006-05-17 13:25:00,41.31,41.45,41.3,41.41,84200.0,27.9363,28.031,27.9296,28.004,84200.0
2006-05-17 13:30:00,41.41,41.43,41.32,41.36,43200.0,28.004,28.0175,27.9431,27.9702,43200.0
2006-05-17 13:35:00,41.36,41.36,41.26,41.27,33000.0,27.9702,27.9702,27.9025,27.9093,33000.0
2006-05-17 13:40:00,41.26,41.31,41.12,41.29,50000.0,27.9025,27.9363,27.8078,27.9228,50000.0
2006-05-17 13:45:00,41.31,41.33,41.24,41.31,57500.0,27.9363,27.9499,27.889,27.9363,57500.0
2006-05-17 13:50:00,41.31,41.35,41.3,41.35,23400.0,27.9363,27.9634,27.9296,27.9634,23400.0
2006-05-17 13:55:00,41.35,41.38,41.3,41.37,77500.0,27.9634,27.9837,27.9296,27.9769,77500.0
2006-05-17 14:00:00,41.37,41.43,41.37,41.42,59400.0,27.9769,28.0175,27.9769,28.0107,59400.0
2006-05-17 14:05:00,41.42,41.42,41.35,41.38,98500.0,28.0107,28.0107,27.9634,27.9837,98500.0
2006-05-17 14:10:00,41.37,41.39,41.33,41.33,48900.0,27.9769,27.9904,27.9499,27.9499,48900.0
2006-05-17 14:15:00,41.33,41.37,41.3,41.34,105100.0,27.9499,27.9769,27.9296,27.9566,105100.0
2006-05-17 14:20:00,41.34,41.36,41.22,41.28,74500.0,27.9566,27.9702,27.8755,27.916,74500.0
2006-05-17 14:25:00,41.29,41.31,41.28,41.31,25300.0,27.9228,27.9363,27.916,27.9363,25300.0
2006-05-17 14:30:00,41.32,41.33,41.28,41.29,28700.0,27.9431,27.9499,27.916,27.9228,28700.0
2006-05-17 14:35:00,41.29,41.3,41.2,41.26,153300.0,27.9228,27.9296,27.8619,27.9025,153300.0
2006-05-17 14:40:00,41.24,41.24,41.17,41.22,34500.0,27.889,27.889,27.8417,27.8755,34500.0
2006-05-17 14:45:00,41.22,41.22,41.16,41.2,74200.0,27.8755,27.8755,27.8349,27.8619,74200.0
2006-05-17 14:50:00,41.17,41.24,41.07,41.24,66200.0,27.8417,27.889,27.774,27.889,66200.0
2006-05-17 14:55:00,41.24,41.26,41.05,41.12,229500.0,27.889,27.9025,27.7605,27.8078,229500.0
2006-05-17 15:00:00,41.13,41.18,41.13,41.18,65900.0,27.8146,27.8484,27.8146,27.8484,65900.0
2006-05-17 15:05:00,41.19,41.35,41.18,41.35,102700.0,27.8552,27.9634,27.8484,27.9634,102700.0
2006-05-17 15:10:00,41.34,41.35,41.17,41.19,68300.0,27.9566,27.9634,27.8417,27.8552,68300.0
2006-05-17 15:15:00,41.19,41.2,41.07,41.07,92600.0,27.8552,27.8619,27.774,27.774,92600.0
2006-05-17 15:20:00,41.07,41.08,41.01,41.01,143700.0,27.774,27.7808,27.7335,27.7335,143700.0
2006-05-17 15:25:00,41.02,41.11,41.0,41.04,86100.0,27.7402,27.8011,27.7267,27.7537,86100.0
2006-05-17 15:30:00,41.04,41.12,41.04,41.08,300100.0,27.7537,27.8078,27.7537,27.7808,300100.0
2006-05-17 15:35:00,41.08,41.21,41.07,41.21,142500.0,27.7808,27.8687,27.774,27.8687,142500.0
2006-05-17 15:40:00,41.2,41.28,41.16,41.18,144300.0,27.8619,27.916,27.8349,27.8484,144300.0
2006-05-17 15:45:00,41.19,41.21,41.09,41.12,216500.0,27.8552,27.8687,27.7876,27.8078,216500.0
2006-05-17 15:50:00,41.12,41.18,41.05,41.06,245800.0,27.8078,27.8484,27.7605,27.7673,245800.0
2006-05-17 15:55:00,41.06,41.1,41.0,41.05,395500.0,27.7673,27.7943,27.7267,27.7605,395500.0
2006-05-18 09:30:00,40.4,41.01,40.4,40.9,266400.0,27.3209,27.7335,27.3209,27.6591,266400.0
2006-05-18 09:35:00,40.95,41.13,40.91,41.11,161000.0,27.6929,27.8146,27.6658,27.8011,161000.0
2006-05-18 09:40:00,41.13,41.18,41.01,41.1,311100.0,27.8146,27.8484,27.7335,27.7943,311100.0
2006-05-18 09:45:00,41.1,41.1,40.91,40.99,313700.0,27.7943,27.7943,27.6658,27.7199,313700.0
2006-05-18 09:50:00,40.99,41.74,40.94,40.98,158800.0,27.7199,28.2271,27.6861,27.7132,158800.0
2006-05-18 09:55:00,40.97,41.0,40.95,40.97,91000.0,27.7064,27.7267,27.6929,27.7064,91000.0
2006-05-18 10:00:00,40.98,41.09,40.95,40.97,139900.0,27.7132,27.7876,27.6929,27.7064,139900.0
2006-05-18 10:05:00,40.97,40.98,40.9,40.97,166800.0,27.7064,27.7132,27.6591,27.7064,166800.0
2006-05-18 10:10:00,40.97,41.02,40.95,40.98,90500.0,27.7064,27.7402,27.6929,27.7132,90500.0
2006-05-18 10:15:00,40.97,40.97,40.9,40.91,59000.0,27.7064,27.7064,27.6591,27.6658,59000.0
2006-05-18 10:20:00,40.92,40.93,40.89,40.92,67900.0,27.6726,27.6794,27.6523,27.6726,67900.0
2006-05-18 10:25:00,40.93,40.97,40.89,40.89,57600.0,27.6794,27.7064,27.6523,27.6523,57600.0
2006-05-18 10:30:00,40.89,40.93,40.84,40.84,60900.0,27.6523,27.6794,27.6185,27.6185,60900.0
2006-05-18 10:35:00,40.84,40.85,40.68,40.7,95900.0,27.6185,27.6253,27.5103,27.5238,95900.0
2006-05-18 10:40:00,40.7,40.71,40.63,40.65,55000.0,27.5238,27.5306,27.4765,27.49,55000.0
2006-05-18 10:45:00,40.66,40.71,40.62,40.63,85700.0,27.4968,27.5306,27.4697,27.4765,85700.0
2006-05-18 10:50:00,40.62,40.69,40.55,40.55,134800.0,27.4697,27.5171,27.4224,27.4224,134800.0
2006-05-18 10:55:00,40.56,40.56,40.47,40.5,130500.0,27.4291,27.4291,27.3683,27.3886,130500.0
2006-05-18 11:00:00,40.5,40.55,40.5,40.54,140700.0,27.3886,27.4224,27.3886,27.4156,140700.0
2006-05-18 11:05:00,40.53,40.54,40.42,40.46,94000.0,27.4089,27.4156,27.3345,27.3615,94000.0
2006-05-18 11:10:00,40.46,40.46,40.42,40.43,77400.0,27.3615,27.3615,27.3345,27.3412,77400.0
2006-05-18 11:15:00,40.42,40.49,40.33,40.43,205700.0,27.3345,27.3818,27.2736,27.3412,205700.0
2006-05-18 11:20:00,40.42,40.44,40.3,40.35,124400.0,27.3345,27.348,27.2533,27.2871,124400.0
2006-05-18 11:25:00,40.35,40.49,40.29,40.42,228500.0,27.2871,27.3818,27.2466,27.3345,228500.0
2006-05-18 11:30:00,40.42,40.47,40.39,40.41,77900.0,27.3345,27.3683,27.3142,27.3277,77900.0
2006-05-18 11:35:00,40.42,40.42,40.31,40.33,86800.0,27.3345,27.3345,27.2601,27.2736,86800.0
2006-05-18 11:40:00,40.33,40.35,40.31,40.34,71500.0,27.2736,27.2871,27.2601,27.2804,71500.0
2006-05-18 11:45:00,40.33,40.45,40.33,40.43,52900.0,27.2736,27.3548,27.2736,27.3412,52900.0
2006-05-18 11:50:00,40.42,40.45,40.38,40.39,47600.0,27.3345,27.3548,27.3074,27.3142,47600.0
2006-05-18 11:55:00,40.39,40.43,40.35,40.37,137800.0,27.3142,27.3412,27.2871,27.3007,137800.0
2006-05-18 12:00:00,40.37,40.4,40.35,40.4,68500.0,27.3007,27.3209,27.2871,27.3209,68500.0
2006-05-18 12:05:00,40.4,40.4,40.38,40.38,56400.0,27.3209,27.3209,27.3074,27.3074,56400.0
2006-05-18 12:10:00,40.38,40.4,40.38,40.39,37500.0,27.3074,27.3209,27.3074,27.3142,37500.0
2006-05-18 12:15:00,40.4,40.42,40.37,40.4,262400.0,27.3209,27.3345,27.3007,27.3209,262400.0
2006-05-18 12:20:00,40.38,40.38,40.35,40.35,50100.0,27.3074,27.3074,27.2871,27.2871,50100.0
2006-05-18 12:25:00,40.35,40.35,40.3,40.31,16800.0,27.2871,27.2871,27.2533,27.2601,16800.0
2006-05-18 12:30:00,40.32,40.37,40.31,40.37,59400.0,27.2668,27.3007,27.2601,27.3007,59400.0
2006-05-18 12:35:00,40.36,40.39,40.3,40.31,17300.0,27.2939,27.3142,27.2533,27.2601,17300.0
2006-05-18 12:40:00,40.32,40.35,40.3,40.34,66700.0,27.2668,27.2871,27.2533,27.2804,66700.0
2006-05-18 12:45:00,40.33,40.37,40.33,40.37,5400.0,27.2736,27.3007,27.2736,27.3007,5400.0
2006-05-18 12:50:00,40.37,40.4,40.34,40.39,24500.0,27.3007,27.3209,27.2804,27.3142,24500.0
2006-05-18 12:55:00,40.39,40.4,40.35,40.39,13800.0,27.3142,27.3209,27.2871,27.3142,13800.0
2006-05-18 13:00:00,40.39,40.4,40.34,40.4,203900.0,27.3142,27.3209,27.2804,27.3209,203900.0
2006-05-18 13:05:00,40.4,40.45,40.38,40.44,81300.0,27.3209,27.3548,27.3074,27.348,81300.0
2006-05-18 13:10:00,40.45,40.46,40.33,40.36,48500.0,27.3548,27.3615,27.2736,27.2939,48500.0
2006-05-18 13:15:00,40.36,40.42,40.34,40.35,254900.0,27.2939,27.3345,27.2804,27.2871,254900.0
2006-05-18 13:20:00,40.34,40.38,40.31,40.36,29200.0,27.2804,27.3074,27.2601,27.2939,29200.0
2006-05-18 13:25:00,40.36,40.4,40.35,40.38,44200.0,27.2939,27.3209,27.2871,27.3074,44200.0
2006-05-18 13:30:00,40.38,40.5,40.37,40.48,1231100.0,27.3074,27.3886,27.3007,27.375,1231100.0
2006-05-18 13:35:00,40.5,40.69,40.5,40.58,164500.0,27.3886,27.5171,27.3886,27.4427,164500.0
2006-05-18 13:40:00,40.59,40.6,40.41,40.5,81400.0,27.4494,27.4562,27.3277,27.3886,81400.0
2006-05-18 13:45:00,40.49,40.52,40.4,40.5,100500.0,27.3818,27.4021,27.3209,27.3886,100500.0
2006-05-18 13:50:00,40.46,40.5,40.4,40.48,336400.0,27.3615,27.3886,27.3209,27.375,336400.0
2006-05-18 13:55:00,40.48,40.55,40.48,40.53,22200.0,27.375,27.4224,27.375,27.4089,22200.0
2006-05-18 14:00:00,40.51,40.58,40.51,40.56,127700.0,27.3953,27.4427,27.3953,27.4291,127700.0
2006-05-18 14:05:00,40.55,40.6,40.55,40.59,29300.0,27.4224,27.4562,27.4224,27.4494,29300.0
2006-05-18 14:10:00,40.59,40.6,40.47,40.49,94800.0,27.4494,27.4562,27.3683,27.3818,94800.0
2006-05-18 14:15:00,40.47,40.53,40.46,40.53,26000.0,27.3683,27.4089,27.3615,27.4089,26000.0
2006-05-18 14:20:00,40.53,40.56,40.51,40.53,32300.0,27.4089,27.4291,27.3953,27.4089,32300.0
2006-05-18 14:25:00,40.52,40.53,40.47,40.47,23100.0,27.4021,27.4089,27.3683,27.3683,23100.0
2006-05-18 14:30:00,40.46,40.48,40.45,40.47,23700.0,27.3615,27.375,27.3548,27.3683,23700.0
2006-05-18 14:35:00,40.46,40.54,40.45,40.53,28400.0,27.3615,27.4156,27.3548,27.4089,28400.0
2006-05-18 14:40:00,40.52,40.53,40.5,40.5,18300.0,27.4021,27.4089,27.3886,27.3886,18300.0
2006-05-18 14:45:00,40.51,40.52,40.5,40.51,9500.0,27.3953,27.4021,27.3886,27.3953,9500.0
2006-05-18 14:50:00,40.51,40.53,40.5,40.5,35000.0,27.3953,27.4089,27.3886,27.3886,35000.0
2006-05-18 14:55:00,40.5,40.51,40.46,40.5,37700.0,27.3886,27.3953,27.3615,27.3886,37700.0
2006-05-18 15:00:00,40.51,40.51,40.44,40.45,26200.0,27.3953,27.3953,27.348,27.3548,26200.0
2006-05-18 15:05:00,40.45,40.46,40.39,40.41,36400.0,27.3548,27.3615,27.3142,27.3277,36400.0
2006-05-18 15:10:00,40.39,40.42,40.39,40.41,42500.0,27.3142,27.3345,27.3142,27.3277,42500.0
2006-05-18 15:15:00,40.41,40.42,40.39,40.4,58200.0,27.3277,27.3345,27.3142,27.3209,58200.0
2006-05-18 15:20:00,40.39,40.42,40.36,40.39,443500.0,27.3142,27.3345,27.2939,27.3142,443500.0
2006-05-18 15:25:00,40.39,40.41,40.36,40.41,38000.0,27.3142,27.3277,27.2939,27.3277,38000.0
2006-05-18 15:30:00,40.41,40.54,40.41,40.51,34600.0,27.3277,27.4156,27.3277,27.3953,34600.0
2006-05-18 15:35:00,40.51,40.52,40.47,40.51,45700.0,27.3953,27.4021,27.3683,27.3953,45700.0
2006-05-18 15:40:00,40.51,40.52,40.45,40.46,49300.0,27.3953,27.4021,27.3548,27.3615,49300.0
2006-05-18 15:45:00,40.45,40.54,40.44,40.52,67800.0,27.3548,27.4156,27.348,27.4021,67800.0
2006-05-18 15:50:00,40.52,40.54,40.5,40.54,149600.0,27.4021,27.4156,27.3886,27.4156,149600.0
2006-05-18 15:55:00,40.54,40.57,40.48,40.51,105200.0,27.4156,27.4359,27.375,27.3953,105200.0
2006-05-19 09:30:00,40.58,40.59,40.35,40.4,395000.0,27.4427,27.4494,27.2871,27.3209,395000.0
2006-05-19 09:35:00,40.38,40.39,40.28,40.31,571900.0,27.3074,27.3142,27.2398,27.2601,571900.0
2006-05-19 09:40:00,40.31,40.33,40.27,40.28,72900.0,27.2601,27.2736,27.233,27.2398,72900.0
2006-05-19 09:45:00,40.27,40.4,40.25,40.38,179200.0,27.233,27.3209,27.2195,27.3074,179200.0
2006-05-19 09:50:00,40.36,40.42,40.34,40.36,1625600.0,27.2939,27.3345,27.2804,27.2939,1625600.0
2006-05-19 09:55:00,40.37,40.47,40.34,40.47,133900.0,27.3007,27.3683,27.2804,27.3683,133900.0
2006-05-19 10:00:00,40.46,40.48,40.31,40.38,97300.0,27.3615,27.375,27.2601,27.3074,97300.0
2006-05-19 10:05:00,40.38,40.44,40.29,40.31,170400.0,27.3074,27.348,27.2466,27.2601,170400.0
2006-05-19 10:10:00,40.32,40.45,40.32,40.39,62000.0,27.2668,27.3548,27.2668,27.3142,62000.0
2006-05-19 10:15:00,40.38,40.42,40.35,40.39,91500.0,27.3074,27.3345,27.2871,27.3142,91500.0
2006-05-19 10:20:00,40.39,40.42,40.35,40.37,67400.0,27.3142,27.3345,27.2871,27.3007,67400.0
2006-05-19 10:25:00,40.37,40.43,40.36,40.4,38700.0,27.3007,27.3412,27.2939,27.3209,38700.0
2006-05-19 10:30:00,40.4,40.41,40.36,40.39,31100.0,27.3209,27.3277,27.2939,27.3142,31100.0
2006-05-19 10:35:00,40.4,40.43,40.32,40.4,926900.0,27.3209,27.3412,27.2668,27.3209,926900.0
2006-05-19 10:40:00,40.4,40.4,40.31,40.39,60400.0,27.3209,27.3209,27.2601,27.3142,60400.0
2006-05-19 10:45:00,40.38,40.43,40.36,40.39,141800.0,27.3074,27.3412,27.2939,27.3142,141800.0
2006-05-19 10:50:00,40.38,40.41,40.36,40.38,54300.0,27.3074,27.3277,27.2939,27.3074,54300.0
2006-05-19 10:55:00,40.38,40.42,40.37,40.4,66100.0,27.3074,27.3345,27.3007,27.3209,66100.0
2006-05-19 11:00:00,40.4,40.44,40.37,40.37,57200.0,27.3209,27.348,27.3007,27.3007,57200.0
2006-05-19 11:05:00,40.37,40.39,40.33,40.34,77700.0,27.3007,27.3142,27.2736,27.2804,77700.0
2006-05-19 11:10:00,40.34,40.37,40.26,40.37,121900.0,27.2804,27.3007,27.2263,27.3007,121900.0
2006-05-19 11:15:00,40.37,40.41,40.32,40.41,107400.0,27.3007,27.3277,27.2668,27.3277,107400.0
2006-05-19 11:20:00,40.41,40.51,40.4,40.4,80900.0,27.3277,27.3953,27.3209,27.3209,80900.0
2006-05-19 11:25:00,40.4,40.45,40.38,40.38,51100.0,27.3209,27.3548,27.3074,27.3074,51100.0
2006-05-19 11:30:00,40.38,40.43,40.35,40.35,140600.0,27.3074,27.3412,27.2871,27.2871,140600.0
2006-05-19 11:35:00,40.34,40.38,40.31,40.35,115800.0,27.2804,27.3074,27.2601,27.2871,115800.0
2006-05-19 11:40:00,40.37,40.4,40.33,40.34,33900.0,27.3007,27.3209,27.2736,27.2804,33900.0
2006-05-19 11:45:00,40.34,40.39,40.34,40.36,11800.0,27.2804,27.3142,27.2804,27.2939,11800.0
2006-05-19 11:50:00,40.35,40.4,40.35,40.38,14500.0,27.2871,27.3209,27.2871,27.3074,14500.0
2006-05-19 11:55:00,40.36,40.41,40.35,40.41,27200.0,27.2939,27.3277,27.2871,27.3277,27200.0
2006-05-19 12:00:00,40.43,40.46,40.4,40.43,37700.0,27.3412,27.3615,27.3209,27.3412,37700.0
2006-05-19 12:05:00,40.43,40.46,40.38,40.43,29900.0,27.3412,27.3615,27.3074,27.3412,29900.0
2006-05-19 12:10:00,40.42,40.49,40.42,40.48,34800.0,27.3345,27.3818,27.3345,27.375,34800.0
2006-05-19 12:15:00,40.47,40.49,40.46,40.49,16400.0,27.3683,27.3818,27.3615,27.3818,16400.0
2006-05-19 12:20:00,40.48,40.49,40.42,40.47,20700.0,27.375,27.3818,27.3345,27.3683,20700.0
2006-05-19 12:25:00,40.47,40.5,40.47,40.49,19400.0,27.3683,27.3886,27.3683,27.3818,19400.0
2006-05-19 12:30:00,40.49,40.54,40.48,40.53,25600.0,27.3818,27.4156,27.375,27.4089,25600.0
2006-05-19 12:35:00,40.53,40.67,40.52,40.64,39600.0,27.4089,27.5035,27.4021,27.4832,39600.0
2006-05-19 12:40:00,40.63,40.69,40.49,40.69,28300.0,27.4765,27.5171,27.3818,27.5171,28300.0
2006-05-19 12:45:00,40.67,40.75,40.56,40.61,20600.0,27.5035,27.5576,27.4291,27.463,20600.0
2006-05-19 12:50:00,40.61,40.64,40.58,40.62,16900.0,27.463,27.4832,27.4427,27.4697,16900.0
2006-05-19 12:55:00,40.64,40.65,40.6,40.63,11600.0,27.4832,27.49,27.4562,27.4765,11600.0
2006-05-19 13:00:00,40.62,40.69,40.62,40.63,19900.0,27.4697,27.5171,27.4697,27.4765,19900.0
2006-05-19 13:05:00,40.63,40.65,40.62,40.63,24000.0,27.4765,27.49,27.4697,27.4765,24000.0
2006-05-19 13:10:00,40.63,40.65,40.6,40.64,24200.0,27.4765,27.49,27.4562,27.4832,24200.0
2006-05-19 13:15:00,40.64,40.65,40.61,40.64,20300.0,27.4832,27.49,27.463,27.4832,20300.0
2006-05-19 13:20:00,40.64,40.65,40.62,40.63,38100.0,27.4832,27.49,27.4697,27.4765,38100.0
2006-05-19 13:25:00,40.63,40.63,40.54,40.59,28200.0,27.4765,27.4765,27.4156,27.4494,28200.0
2006-05-19 13:30:00,40.59,40.62,40.55,40.58,33700.0,27.4494,27.4697,27.4224,27.4427,33700.0
2006-05-19 13:35:00,40.59,40.6,40.56,40.57,15600.0,27.4494,27.4562,27.4291,27.4359,15600.0
2006-05-19 13:40:00,40.54,40.61,40.51,40.57,21100.0,27.4156,27.463,27.3953,27.4359,21100.0
2006-05-19 13:45:00,40.59,40.62,40.52,40.53,32000.0,27.4494,27.4697,27.4021,27.4089,32000.0
2006-05-19 13:50:00,40.53,40.55,40.5,40.53,10600.0,27.4089,27.4224,27.3886,27.4089,10600.0
2006-05-19 13:55:00,40.53,40.58,40.5,40.58,23100.0,27.4089,27.4427,27.3886,27.4427,23100.0
2006-05-19 14:00:00,40.58,40.62,40.57,40.61,18800.0,27.4427,27.4697,27.4359,27.463,18800.0
2006-05-19 14:05:00,40.61,40.62,40.58,40.58,11800.0,27.463,27.4697,27.4427,27.4427,11800.0
2006-05-19 14:10:00,40.58,40.65,40.58,40.63,22500.0,27.4427,27.49,27.4427,27.4765,22500.0
2006-05-19 14:15:00,40.63,40.63,40.58,40.62,15900.0,27.4765,27.4765,27.4427,27.4697,15900.0
2006-05-19 14:20:00,40.61,40.64,40.6,40.63,8900.0,27.463,27.4832,27.4562,27.4765,8900.0
2006-05-19 14:25:00,40.62,40.63,40.61,40.63,16300.0,27.4697,27.4765,27.463,27.4765,16300.0
2006-05-19 14:30:00,40.63,40.65,40.58,40.59,27900.0,27.4765,27.49,27.4427,27.4494,27900.0
2006-05-19 14:35:00,40.59,40.63,40.58,40.59,24600.0,27.4494,27.4765,27.4427,27.4494,24600.0
2006-05-19 14:40:00,40.59,40.6,40.56,40.59,15700.0,27.4494,27.4562,27.4291,27.4494,15700.0
2006-05-19 14:45:00,40.58,40.59,40.54,40.55,11600.0,27.4427,27.4494,27.4156,27.4224,11600.0
2006-05-19 14:50:00,40.53,40.55,40.49,40.52,24700.0,27.4089,27.4224,27.3818,27.4021,24700.0
2006-05-19 14:55:00,40.52,40.59,40.52,40.55,12100.0,27.4021,27.4494,27.4021,27.4224,12100.0
2006-05-19 15:00:00,40.55,40.58,40.53,40.56,26500.0,27.4224,27.4427,27.4089,27.4291,26500.0
2006-05-19 15:05:00,40.54,40.59,40.54,40.54,56000.0,27.4156,27.4494,27.4156,27.4156,56000.0
2006-05-19 15:10:00,40.53,40.55,40.5,40.52,40400.0,27.4089,27.4224,27.3886,27.4021,40400.0
2006-05-19 15:15:00,40.52,40.58,40.51,40.58,38200.0,27.4021,27.4427,27.3953,27.4427,38200.0
2006-05-19 15:20:00,40.57,40.58,40.5,40.52,40500.0,27.4359,27.4427,27.3886,27.4021,40500.0
2006-05-19 15:25:00,40.51,40.6,40.51,40.59,119800.0,27.3953,27.4562,27.3953,27.4494,119800.0
2006-05-19 15:30:00,40.59,40.65,40.55,40.62,55800.0,27.4494,27.49,27.4224,27.4697,55800.0
2006-05-19 15:35:00,40.61,40.66,40.6,40.65,51700.0,27.463,27.4968,27.4562,27.49,51700.0
2006-05-19 15:40:00,40.66,40.71,40.62,40.69,64700.0,27.4968,27.5306,27.4697,27.5171,64700.0
2006-05-19 15:45:00,40.71,40.8,40.69,40.78,56700.0,27.5306,27.5914,27.5171,27.5779,56700.0
2006-05-19 15:50:00,40.78,40.87,40.77,40.79,118100.0,27.5779,27.6388,27.5712,27.5847,118100.0
2006-05-19 15:55:00,40.77,40.78,40.67,40.7,152500.0,27.5712,27.5779,27.5035,27.5238,152500.0
2006-05-22 09:30:00,39.9,40.25,39.9,40.1,194700.0,26.9828,27.2195,26.9828,27.1181,194700.0
2006-05-22 09:35:00,40.08,40.35,40.01,40.18,123400.0,27.1045,27.2871,27.0572,27.1722,123400.0
2006-05-22 09:40:00,40.2,40.35,40.17,40.35,280100.0,27.1857,27.2871,27.1654,27.2871,280100.0
2006-05-22 09:45:00,40.28,40.3,40.24,40.3,187400.0,27.2398,27.2533,27.2127,27.2533,187400.0
2006-05-22 09:50:00,40.28,40.41,40.28,40.41,132300.0,27.2398,27.3277,27.2398,27.3277,132300.0
2006-05-22 09:55:00,40.41,40.5,40.41,40.49,175300.0,27.3277,27.3886,27.3277,27.3818,175300.0
2006-05-22 10:00:00,40.46,40.5,40.4,40.45,149700.0,27.3615,27.3886,27.3209,27.3548,149700.0
2006-05-22 10:05:00,40.45,40.55,40.43,40.53,119600.0,27.3548,27.4224,27.3412,27.4089,119600.0
2006-05-22 10:10:00,40.52,40.58,40.46,40.47,127000.0,27.4021,27.4427,27.3615,27.3683,127000.0
2006-05-22 10:15:00,40.48,40.51,40.41,40.49,61000.0,27.375,27.3953,27.3277,27.3818,61000.0
2006-05-22 10:20:00,40.47,40.5,40.44,40.45,61300.0,27.3683,27.3886,27.348,27.3548,61300.0
2006-05-22 10:25:00,40.45,40.53,40.45,40.51,73800.0,27.3548,27.4089,27.3548,27.3953,73800.0
2006-05-22 10:30:00,40.51,40.65,40.5,40.65,61500.0,27.3953,27.49,27.3886,27.49,61500.0
2006-05-22 10:35:00,40.63,40.73,40.58,40.58,76900.0,27.4765,27.5441,27.4427,27.4427,76900.0
2006-05-22 10:40:00,40.58,40.62,40.48,40.55,61900.0,27.4427,27.4697,27.375,27.4224,61900.0
2006-05-22 10:45:00,40.54,40.6,40.53,40.59,67500.0,27.4156,27.4562,27.4089,27.4494,67500.0
2006-05-22 10:50:00,40.57,40.74,40.56,40.71,77600.0,27.4359,27.5509,27.4291,27.5306,77600.0
2006-05-22 10:55:00,40.71,40.72,40.6,40.6,69000.0,27.5306,27.5373,27.4562,27.4562,69000.0
2006-05-22 11:00:00,40.6,40.66,40.55,40.56,149300.0,27.4562,27.4968,27.4224,27.4291,149300.0
2006-05-22 11:05:00,40.56,40.56,40.49,40.51,35600.0,27.4291,27.4291,27.3818,27.3953,35600.0
2006-05-22 11:10:00,40.49,40.51,40.36,40.36,103500.0,27.3818,27.3953,27.2939,27.2939,103500.0
2006-05-22 11:15:00,40.34,40.36,40.3,40.35,45200.0,27.2804,27.2939,27.2533,27.2871,45200.0
2006-05-22 11:20:00,40.35,40.41,40.34,40.39,33000.0,27.2871,27.3277,27.2804,27.3142,33000.0
2006-05-22 11:25:00,40.37,40.42,40.36,40.42,38000.0,27.3007,27.3345,27.2939,27.3345,38000.0
2006-05-22 11:30:00,40.43,40.53,40.43,40.5,122600.0,27.3412,27.4089,27.3412,27.3886,122600.0
2006-05-22 11:35:00,40.5,40.51,40.48,40.49,19200.0,27.3886,27.3953,27.375,27.3818,19200.0
2006-05-22 11:40:00,40.49,40.51,40.34,40.34,84100.0,27.3818,27.3953,27.2804,27.2804,84100.0
2006-05-22 11:45:00,40.35,40.43,40.34,40.42,92600.0,27.2871,27.3412,27.2804,27.3345,92600.0
2006-05-22 11:50:00,40.39,40.39,40.3,40.36,59800.0,27.3142,27.3142,27.2533,27.2939,59800.0
2006-05-22 11:55:00,40.34,40.5,40.34,40.46,38500.0,27.2804,27.3886,27.2804,27.3615,38500.0
2006-05-22 12:00:00,40.44,40.53,40.44,40.53,17500.0,27.348,27.4089,27.348,27.4089,17500.0
2006-05-22 12:05:00,40.51,40.52,40.41,40.45,48300.0,27.3953,27.4021,27.3277,27.3548,48300.0
2006-05-22 12:10:00,40.45,40.47,40.42,40.46,15300.0,27.3548,27.3683,27.3345,27.3615,15300.0
2006-05-22 12:15:00,40.47,40.52,40.46,40.52,8000.0,27.3683,27.4021,27.3615,27.4021,8000.0
2006-05-22 12:20:00,40.52,40.53,40.5,40.5,280200.0,27.4021,27.4089,27.3886,27.3886,280200.0
2006-05-22 12:25:00,40.51,40.56,40.5,40.56,48200.0,27.3953,27.4291,27.3886,27.4291,48200.0
2006-05-22 12:30:00,40.57,40.6,40.54,40.6,42300.0,27.4359,27.4562,27.4156,27.4562,42300.0
2006-05-22 12:35:00,40.59,40.73,40.59,40.72,55300.0,27.4494,27.5441,27.4494,27.5373,55300.0
2006-05-22 12:40:00,40.73,40.75,40.72,40.74,52000.0,27.5441,27.5576,27.5373,27.5509,52000.0
2006-05-22 12:45:00,40.74,40.93,40.74,40.91,74300.0,27.5509,27.6794,27.5509,27.6658,74300.0
2006-05-22 12:50:00,40.91,40.93,40.87,40.88,160300.0,27.6658,27.6794,27.6388,27.6455,160300.0
2006-05-22 12:55:00,40.9,40.91,40.81,40.9,44300.0,27.6591,27.6658,27.5982,27.6591,44300.0
2006-05-22 13:00:00,40.9,40.92,40.83,40.9,99600.0,27.6591,27.6726,27.6117,27.6591,99600.0
2006-05-22 13:05:00,40.91,40.93,40.9,40.91,29600.0,27.6658,27.6794,27.6591,27.6658,29600.0
2006-05-22 13:10:00,40.93,40.93,40.89,40.9,24700.0,27.6794,27.6794,27.6523,27.6591,24700.0
2006-05-22 13:15:00,40.9,40.94,40.89,40.94,22900.0,27.6591,27.6861,27.6523,27.6861,22900.0
2006-05-22 13:20:00,40.93,40.97,40.93,40.96,42000.0,27.6794,27.7064,27.6794,27.6996,42000.0
2006-05-22 13:25:00,40.96,41.0,40.95,40.99,50100.0,27.6996,27.7267,27.6929,27.7199,50100.0
2006-05-22 13:30:00,40.99,41.06,40.99,41.06,88900.0,27.7199,27.7673,27.7199,27.7673,88900.0
2006-05-22 13:35:00,41.06,41.09,41.0,41.02,63500.0,27.7673,27.7876,27.7267,27.7402,63500.0
2006-05-22 13:40:00,41.03,41.04,41.0,41.02,29000.0,27.747,27.7537,27.7267,27.7402,29000.0
2006-05-22 13:45:00,41.02,41.03,41.0,41.0,47000.0,27.7402,27.747,27.7267,27.7267,47000.0
2006-05-22 13:50:00,41.0,41.01,40.96,40.96,225800.0,27.7267,27.7335,27.6996,27.6996,225800.0
2006-05-22 13:55:00,40.96,40.96,40.88,40.88,20700.0,27.6996,27.6996,27.6455,27.6455,20700.0
2006-05-22 14:00:00,40.89,40.93,40.85,40.92,67400.0,27.6523,27.6794,27.6253,27.6726,67400.0
2006-05-22 14:05:00,40.92,40.93,40.87,40.88,22900.0,27.6726,27.6794,27.6388,27.6455,22900.0
2006-05-22 14:10:00,40.88,41.0,40.87,40.97,36400.0,27.6455,27.7267,27.6388,27.7064,36400.0
2006-05-22 14:15:00,40.95,41.03,40.95,41.01,66700.0,27.6929,27.747,27.6929,27.7335,66700.0
2006-05-22 14:20:00,41.01,41.04,40.98,41.02,65800.0,27.7335,27.7537,27.7132,27.7402,65800.0
2006-05-22 14:25:00,41.05,41.07,41.03,41.03,23300.0,27.7605,27.774,27.747,27.747,23300.0
2006-05-22 14:30:00,41.03,41.04,40.93,40.96,19300.0,27.747,27.7537,27.6794,27.6996,19300.0
2006-05-22 14:35:00,40.98,41.0,40.98,40.99,21000.0,27.7132,27.7267,27.7132,27.7199,21000.0
2006-05-22 14:40:00,40.98,40.99,40.91,40.92,45300.0,27.7132,27.7199,27.6658,27.6726,45300.0
2006-05-22 14:45:00,40.93,40.93,40.9,40.92,22500.0,27.6794,27.6794,27.6591,27.6726,22500.0
2006-05-22 14:50:00,40.93,40.95,40.92,40.94,24400.0,27.6794,27.6929,27.6726,27.6861,24400.0
2006-05-22 14:55:00,40.93,40.94,40.91,40.91,21300.0,27.6794,27.6861,27.6658,27.6658,21300.0
2006-05-22 15:00:00,40.91,41.03,40.91,41.02,43500.0,27.6658,27.747,27.6658,27.7402,43500.0
2006-05-22 15:05:00,41.02,41.03,41.01,41.03,29600.0,27.7402,27.747,27.7335,27.747,29600.0
2006-05-22 15:10:00,41.03,41.13,41.02,41.13,84100.0,27.747,27.8146,27.7402,27.8146,84100.0
2006-05-22 15:15:00,41.13,41.14,41.1,41.13,50500.0,27.8146,27.8214,27.7943,27.8146,50500.0
2006-05-22 15:20:00,41.12,41.19,41.11,41.19,63000.0,27.8078,27.8552,27.8011,27.8552,63000.0
2006-05-22 15:25:00,41.19,41.23,41.16,41.17,63600.0,27.8552,27.8822,27.8349,27.8417,63600.0
2006-05-22 15:30:00,41.17,41.31,41.17,41.31,90200.0,27.8417,27.9363,27.8417,27.9363,90200.0
2006-05-22 15:35:00,41.31,41.32,41.28,41.29,75500.0,27.9363,27.9431,27.916,27.9228,75500.0
2006-05-22 15:40:00,41.29,41.29,41.16,41.18,74500.0,27.9228,27.9228,27.8349,27.8484,74500.0
2006-05-22 15:45:00,41.18,41.22,41.18,41.22,90200.0,27.8484,27.8755,27.8484,27.8755,90200.0
2006-05-22 15:50:00,41.21,41.23,41.1,41.1,117900.0,27.8687,27.8822,27.7943,27.7943,117900.0
2006-05-22 15:55:00,41.1,41.15,41.08,41.08,88800.0,27.7943,27.8281,27.7808,27.7808,88800.0
2006-05-23 09:30:00,40.85,40.85,40.5,40.68,225600.0,27.6253,27.6253,27.3886,27.5103,225600.0
2006-05-23 09:35:00,40.65,40.85,40.64,40.81,151400.0,27.49,27.6253,27.4832,27.5982,151400.0
2006-05-23 09:40:00,40.81,40.95,40.8,40.9,147200.0,27.5982,27.6929,27.5914,27.6591,147200.0
2006-05-23 09:45:00,40.9,40.95,40.85,40.94,92500.0,27.6591,27.6929,27.6253,27.6861,92500.0
2006-05-23 09:50:00,40.95,41.12,40.95,41.07,126900.0,27.6929,27.8078,27.6929,27.774,126900.0
2006-05-23 09:55:00,41.08,41.15,41.02,41.11,202200.0,27.7808,27.8281,27.7402,27.8011,202200.0
2006-05-23 10:00:00,41.11,41.2,41.11,41.14,230500.0,27.8011,27.8619,27.8011,27.8214,230500.0
2006-05-23 10:05:00,41.15,41.31,41.15,41.26,176900.0,27.8281,27.9363,27.8281,27.9025,176900.0
2006-05-23 10:10:00,41.26,41.41,41.23,41.38,181400.0,27.9025,28.004,27.8822,27.9837,181400.0
2006-05-23 10:15:00,41.38,41.38,41.11,41.11,102500.0,27.9837,27.9837,27.8011,27.8011,102500.0
2006-05-23 10:20:00,41.11,41.25,41.09,41.21,150900.0,27.8011,27.8958,27.7876,27.8687,150900.0
2006-05-23 10:25:00,41.21,41.25,41.12,41.23,55200.0,27.8687,27.8958,27.8078,27.8822,55200.0
2006-05-23 10:30:00,41.23,41.37,41.23,41.35,95100.0,27.8822,27.9769,27.8822,27.9634,95100.0
2006-05-23 10:35:00,41.34,41.34,41.2,41.26,87300.0,27.9566,27.9566,27.8619,27.9025,87300.0
2006-05-23 10:40:00,41.27,41.31,41.25,41.3,96000.0,27.9093,27.9363,27.8958,27.9296,96000.0
2006-05-23 10:45:00,41.31,41.38,41.31,41.34,87500.0,27.9363,27.9837,27.9363,27.9566,87500.0
2006-05-23 10:50:00,41.34,41.34,41.22,41.25,73900.0,27.9566,27.9566,27.8755,27.8958,73900.0
2006-05-23 10:55:00,41.24,41.24,41.16,41.22,29400.0,27.889,27.889,27.8349,27.8755,29400.0
2006-05-23 11:00:00,41.22,41.26,41.19,41.26,82100.0,27.8755,27.9025,27.8552,27.9025,82100.0
2006-05-23 11:05:00,41.26,41.26,41.06,41.06,110800.0,27.9025,27.9025,27.7673,27.7673,110800.0
2006-05-23 11:10:00,41.06,41.07,40.94,41.03,82400.0,27.7673,27.774,27.6861,27.747,82400.0
2006-05-23 11:15:00,41.04,41.04,40.85,41.0,89000.0,27.7537,27.7537,27.6253,27.7267,89000.0
2006-05-23 11:20:00,41.0,41.02,40.9,40.94,54400.0,27.7267,27.7402,27.6591,27.6861,54400.0
2006-05-23 11:25:00,40.94,41.0,40.89,40.97,28100.0,27.6861,27.7267,27.6523,27.7064,28100.0
2006-05-23 11:30:00,40.97,41.0,40.93,41.0,32000.0,27.7064,27.7267,27.6794,27.7267,32000.0
2006-05-23 11:35:00,41.01,41.05,40.84,40.88,86000.0,27.7335,27.7605,27.6185,27.6455,86000.0
2006-05-23 11:40:00,40.88,40.99,40.88,40.97,22100.0,27.6455,27.7199,27.6455,27.7064,22100.0
2006-05-23 11:45:00,40.98,41.0,40.97,41.0,37300.0,27.7132,27.7267,27.7064,27.7267,37300.0
2006-05-23 11:50:00,41.0,41.0,40.87,40.91,23600.0,27.7267,27.7267,27.6388,27.6658,23600.0
2006-05-23 11:55:00,40.9,40.91,40.86,40.91,10900.0,27.6591,27.6658,27.632,27.6658,10900.0
2006-05-23 12:00:00,40.88,41.16,40.85,40.85,26900.0,27.6455,27.8349,27.6253,27.6253,26900.0
2006-05-23 12:05:00,40.86,40.94,40.86,40.91,15700.0,27.632,27.6861,27.632,27.6658,15700.0
2006-05-23 12:10:00,40.93,40.94,40.84,40.84,23900.0,27.6794,27.6861,27.6185,27.6185,23900.0
2006-05-23 12:15:00,40.85,40.91,40.85,40.9,19300.0,27.6253,27.6658,27.6253,27.6591,19300.0
2006-05-23 12:20:00,40.88,40.89,40.8,40.81,83300.0,27.6455,27.6523,27.5914,27.5982,83300.0
2006-05-23 12:25:00,40.8,40.88,40.78,40.88,37500.0,27.5914,27.6455,27.5779,27.6455,37500.0
2006-05-23 12:30:00,40.88,40.9,40.83,40.83,72300.0,27.6455,27.6591,27.6117,27.6117,72300.0
2006-05-23 12:35:00,40.84,40.84,40.81,40.83,28300.0,27.6185,27.6185,27.5982,27.6117,28300.0
2006-05-23 12:40:00,40.82,40.82,40.76,40.76,28600.0,27.605,27.605,27.5644,27.5644,28600.0
2006-05-23 12:45:00,40.76,40.79,40.75,40.75,18100.0,27.5644,27.5847,27.5576,27.5576,18100.0
2006-05-23 12:50:00,40.75,40.77,40.7,40.72,77700.0,27.5576,27.5712,27.5238,27.5373,77700.0
2006-05-23 12:55:00,40.71,40.73,40.66,40.66,42900.0,27.5306,27.5441,27.4968,27.4968,42900.0
2006-05-23 13:00:00,40.66,40.69,40.64,40.67,64400.0,27.4968,27.5171,27.4832,27.5035,64400.0
2006-05-23 13:05:00,40.67,40.77,40.67,40.74,37500.0,27.5035,27.5712,27.5035,27.5509,37500.0
2006-05-23 13:10:00,40.74,40.77,40.68,40.76,22700.0,27.5509,27.5712,27.5103,27.5644,22700.0
2006-05-23 13:15:00,40.76,40.83,40.76,40.83,13200.0,27.5644,27.6117,27.5644,27.6117,13200.0
2006-05-23 13:20:00,40.82,40.85,40.81,40.84,18700.0,27.605,27.6253,27.5982,27.6185,18700.0
2006-05-23 13:25:00,40.84,40.88,40.83,40.88,31500.0,27.6185,27.6455,27.6117,27.6455,31500.0
2006-05-23 13:30:00,40.87,40.89,40.79,40.79,59600.0,27.6388,27.6523,27.5847,27.5847,59600.0
2006-05-23 13:35:00,40.8,40.83,40.75,40.75,389400.0,27.5914,27.6117,27.5576,27.5576,389400.0
2006-05-23 13:40:00,40.74,40.79,40.7,40.78,79200.0,27.5509,27.5847,27.5238,27.5779,79200.0
2006-05-23 13:45:00,40.8,40.82,40.73,40.74,51800.0,27.5914,27.605,27.5441,27.5509,51800.0
2006-05-23 13:50:00,40.74,40.79,40.74,40.77,30800.0,27.5509,27.5847,27.5509,27.5712,30800.0
2006-05-23 13:55:00,40.76,40.76,40.65,40.67,23500.0,27.5644,27.5644,27.49,27.5035,23500.0
2006-05-23 14:00:00,40.66,40.69,40.65,40.68,27900.0,27.4968,27.5171,27.49,27.5103,27900.0
2006-05-23 14:05:00,40.68,40.7,40.65,40.65,150100.0,27.5103,27.5238,27.49,27.49,150100.0
2006-05-23 14:10:00,40.65,40.7,40.63,40.69,19100.0,27.49,27.5238,27.4765,27.5171,19100.0
2006-05-23 14:15:00,40.69,40.71,40.66,40.67,21700.0,27.5171,27.5306,27.4968,27.5035,21700.0
2006-05-23 14:20:00,40.67,40.68,40.6,40.61,39200.0,27.5035,27.5103,27.4562,27.463,39200.0
2006-05-23 14:25:00,40.62,40.65,40.56,40.57,34700.0,27.4697,27.49,27.4291,27.4359,34700.0
2006-05-23 14:30:00,40.57,40.65,40.56,40.62,19300.0,27.4359,27.49,27.4291,27.4697,19300.0
2006-05-23 14:35:00,40.63,40.63,40.6,40.61,17900.0,27.4765,27.4765,27.4562,27.463,17900.0
2006-05-23 14:40:00,40.61,40.65,40.6,40.65,29100.0,27.463,27.49,27.4562,27.49,29100.0
2006-05-23 14:45:00,40.64,40.66,40.63,40.64,23700.0,27.4832,27.4968,27.4765,27.4832,23700.0
2006-05-23 14:50:00,40.64,40.66,40.63,40.64,27200.0,27.4832,27.4968,27.4765,27.4832,27200.0
2006-05-23 14:55:00,40.66,40.68,40.64,40.67,14600.0,27.4968,27.5103,27.4832,27.5035,14600.0
2006-05-23 15:00:00,40.66,40.68,40.63,40.67,26200.0,27.4968,27.5103,27.4765,27.5035,26200.0
2006-05-23 15:05:00,40.68,40.7,40.63,40.63,48000.0,27.5103,27.5238,27.4765,27.4765,48000.0
2006-05-23 15:10:00,40.62,40.66,40.61,40.64,40300.0,27.4697,27.4968,27.463,27.4832,40300.0
2006-05-23 15:15:00,40.62,40.66,40.6,40.66,37500.0,27.4697,27.4968,27.4562,27.4968,37500.0
2006-05-23 15:20:00,40.66,40.67,40.6,40.62,54700.0,27.4968,27.5035,27.4562,27.4697,54700.0
2006-05-23 15:25:00,40.62,40.62,40.58,40.58,59600.0,27.4697,27.4697,27.4427,27.4427,59600.0
2006-05-23 15:30:00,40.58,40.58,40.53,40.57,61600.0,27.4427,27.4427,27.4089,27.4359,61600.0
2006-05-23 15:35:00,40.57,40.57,40.53,40.54,59400.0,27.4359,27.4359,27.4089,27.4156,59400.0
2006-05-23 15:40:00,40.54,40.54,40.5,40.5,60200.0,27.4156,27.4156,27.3886,27.3886,60200.0
2006-05-23 15:45:00,40.5,40.52,40.46,40.5,137400.0,27.3886,27.4021,27.3615,27.3886,137400.0
2006-05-23 15:50:00,40.5,40.53,40.31,40.32,120200.0,27.3886,27.4089,27.2601,27.2668,120200.0
2006-05-23 15:55:00,40.31,40.35,40.29,40.3,117500.0,27.2601,27.2871,27.2466,27.2533,117500.0
2006-05-24 09:30:00,40.37,40.5,40.36,40.4,221500.0,27.3007,27.3886,27.2939,27.3209,221500.0
2006-05-24 09:35:00,40.42,40.6,40.41,40.53,33600.0,27.3345,27.4562,27.3277,27.4089,33600.0
2006-05-24 09:40:00,40.5,40.53,40.37,40.37,58300.0,27.3886,27.4089,27.3007,27.3007,58300.0
2006-05-24 09:45:00,40.35,40.45,40.35,40.43,58700.0,27.2871,27.3548,27.2871,27.3412,58700.0
2006-05-24 09:50:00,40.44,40.44,40.31,40.32,57100.0,27.348,27.348,27.2601,27.2668,57100.0
2006-05-24 09:55:00,40.32,40.35,40.3,40.31,40000.0,27.2668,27.2871,27.2533,27.2601,40000.0
2006-05-24 10:00:00,40.31,40.43,40.3,40.42,48600.0,27.2601,27.3412,27.2533,27.3345,48600.0
2006-05-24 10:05:00,40.42,40.44,40.39,40.4,71100.0,27.3345,27.348,27.3142,27.3209,71100.0
2006-05-24 10:10:00,40.41,40.44,40.32,40.33,81600.0,27.3277,27.348,27.2668,27.2736,81600.0
2006-05-24 10:15:00,40.33,40.36,40.31,40.32,28800.0,27.2736,27.2939,27.2601,27.2668,28800.0
2006-05-24 10:20:00,40.32,40.34,40.3,40.34,50600.0,27.2668,27.2804,27.2533,27.2804,50600.0
2006-05-24 10:25:00,40.34,40.43,40.33,40.37,28000.0,27.2804,27.3412,27.2736,27.3007,28000.0
2006-05-24 10:30:00,40.38,40.45,40.37,40.37,39100.0,27.3074,27.3548,27.3007,27.3007,39100.0
2006-05-24 10:35:00,40.38,40.43,40.35,40.37,39300.0,27.3074,27.3412,27.2871,27.3007,39300.0
2006-05-24 10:40:00,40.37,40.5,40.37,40.44,57800.0,27.3007,27.3886,27.3007,27.348,57800.0
2006-05-24 10:45:00,40.42,40.48,40.4,40.43,67800.0,27.3345,27.375,27.3209,27.3412,67800.0
2006-05-24 10:50:00,40.43,40.44,40.33,40.39,45700.0,27.3412,27.348,27.2736,27.3142,45700.0
2006-05-24 10:55:00,40.38,40.43,40.37,40.43,29600.0,27.3074,27.3412,27.3007,27.3412,29600.0
2006-05-24 11:00:00,40.44,40.45,40.37,40.44,32900.0,27.348,27.3548,27.3007,27.348,32900.0
2006-05-24 11:05:00,40.4,40.45,40.36,40.36,32300.0,27.3209,27.3548,27.2939,27.2939,32300.0
2006-05-24 11:10:00,40.36,40.39,40.31,40.34,52300.0,27.2939,27.3142,27.2601,27.2804,52300.0
2006-05-24 11:15:00,40.36,40.38,40.32,40.32,56400.0,27.2939,27.3074,27.2668,27.2668,56400.0
2006-05-24 11:20:00,40.32,40.41,40.31,40.41,52500.0,27.2668,27.3277,27.2601,27.3277,52500.0
2006-05-24 11:25:00,40.41,40.41,40.35,40.36,70200.0,27.3277,27.3277,27.2871,27.2939,70200.0
2006-05-24 11:30:00,40.34,40.36,40.32,40.34,29200.0,27.2804,27.2939,27.2668,27.2804,29200.0
2006-05-24 11:35:00,40.33,40.36,40.32,40.34,28700.0,27.2736,27.2939,27.2668,27.2804,28700.0
2006-05-24 11:40:00,40.34,40.39,40.32,40.39,27300.0,27.2804,27.3142,27.2668,27.3142,27300.0
2006-05-24 11:45:00,40.39,40.41,40.31,40.33,12900.0,27.3142,27.3277,27.2601,27.2736,12900.0
2006-05-24 11:50:00,40.31,40.36,40.3,40.33,28000.0,27.2601,27.2939,27.2533,27.2736,28000.0
2006-05-24 11:55:00,40.33,40.39,40.33,40.33,21400.0,27.2736,27.3142,27.2736,27.2736,21400.0
2006-05-24 12:00:00,40.32,40.34,40.31,40.33,21200.0,27.2668,27.2804,27.2601,27.2736,21200.0
2006-05-24 12:05:00,40.33,40.34,40.26,40.27,37500.0,27.2736,27.2804,27.2263,27.233,37500.0
2006-05-24 12:10:00,40.27,40.34,40.25,40.28,33800.0,27.233,27.2804,27.2195,27.2398,33800.0
2006-05-24 12:15:00,40.29,40.3,40.27,40.27,12800.0,27.2466,27.2533,27.233,27.233,12800.0
2006-05-24 12:20:00,40.26,40.29,40.25,40.29,25100.0,27.2263,27.2466,27.2195,27.2466,25100.0
2006-05-24 12:25:00,40.29,40.29,40.25,40.25,15800.0,27.2466,27.2466,27.2195,27.2195,15800.0
2006-05-24 12:30:00,40.26,40.28,40.25,40.25,28200.0,27.2263,27.2398,27.2195,27.2195,28200.0
2006-05-24 12:35:00,40.25,40.25,40.2,40.2,84600.0,27.2195,27.2195,27.1857,27.1857,84600.0
2006-05-24 12:40:00,40.2,40.21,40.16,40.21,86500.0,27.1857,27.1925,27.1586,27.1925,86500.0
2006-05-24 12:45:00,40.21,40.31,40.2,40.31,164300.0,27.1925,27.2601,27.1857,27.2601,164300.0
2006-05-24 12:50:00,40.3,40.31,40.27,40.27,29200.0,27.2533,27.2601,27.233,27.233,29200.0
2006-05-24 12:55:00,40.29,40.29,40.15,40.15,22800.0,27.2466,27.2466,27.1519,27.1519,22800.0
2006-05-24 13:00:00,40.16,40.17,40.14,40.15,48100.0,27.1586,27.1654,27.1451,27.1519,48100.0
2006-05-24 13:05:00,40.15,40.2,40.15,40.15,36000.0,27.1519,27.1857,27.1519,27.1519,36000.0
2006-05-24 13:10:00,40.17,40.2,40.15,40.15,15200.0,27.1654,27.1857,27.1519,27.1519,15200.0
2006-05-24 13:15:00,40.15,40.18,40.07,40.16,27800.0,27.1519,27.1722,27.0978,27.1586,27800.0
2006-05-24 13:20:00,40.17,40.27,40.16,40.23,16600.0,27.1654,27.233,27.1586,27.206,16600.0
2006-05-24 13:25:00,40.24,40.24,40.12,40.15,16400.0,27.2127,27.2127,27.1316,27.1519,16400.0
2006-05-24 13:30:00,40.17,40.19,40.15,40.15,34500.0,27.1654,27.1789,27.1519,27.1519,34500.0
2006-05-24 13:35:00,40.15,40.17,40.14,40.16,52600.0,27.1519,27.1654,27.1451,27.1586,52600.0
2006-05-24 13:40:00,40.15,40.15,40.05,40.11,35100.0,27.1519,27.1519,27.0842,27.1248,35100.0
2006-05-24 13:45:00,40.11,40.28,40.09,40.24,27700.0,27.1248,27.2398,27.1113,27.2127,27700.0
2006-05-24 13:50:00,40.25,40.26,40.17,40.19,19000.0,27.2195,27.2263,27.1654,27.1789,19000.0
2006-05-24 13:55:00,40.18,40.28,40.18,40.25,25600.0,27.1722,27.2398,27.1722,27.2195,25600.0
2006-05-24 14:00:00,40.25,40.25,40.19,40.25,40900.0,27.2195,27.2195,27.1789,27.2195,40900.0
2006-05-24 14:05:00,40.24,40.25,40.1,40.11,114800.0,27.2127,27.2195,27.1181,27.1248,114800.0
2006-05-24 14:10:00,40.11,40.18,40.1,40.13,46200.0,27.1248,27.1722,27.1181,27.1383,46200.0
2006-05-24 14:15:00,40.13,40.23,40.11,40.22,89500.0,27.1383,27.206,27.1248,27.1992,89500.0
2006-05-24 14:20:00,40.22,40.23,40.17,40.18,137600.0,27.1992,27.206,27.1654,27.1722,137600.0
2006-05-24 14:25:00,40.17,40.19,40.15,40.18,95100.0,27.1654,27.1789,27.1519,27.1722,95100.0
2006-05-24 14:30:00,40.19,40.28,40.16,40.28,39000.0,27.1789,27.2398,27.1586,27.2398,39000.0
2006-05-24 14:35:00,40.28,40.45,40.27,40.41,245000.0,27.2398,27.3548,27.233,27.3277,245000.0
2006-05-24 14:40:00,40.41,40.43,40.36,40.4,125300.0,27.3277,27.3412,27.2939,27.3209,125300.0
2006-05-24 14:45:00,40.42,40.55,40.41,40.49,46600.0,27.3345,27.4224,27.3277,27.3818,46600.0
2006-05-24 14:50:00,40.49,40.49,40.36,40.36,31300.0,27.3818,27.3818,27.2939,27.2939,31300.0
2006-05-24 14:55:00,40.36,40.4,40.31,40.35,43700.0,27.2939,27.3209,27.2601,27.2871,43700.0
2006-05-24 15:00:00,40.34,40.36,40.32,40.32,38700.0,27.2804,27.2939,27.2668,27.2668,38700.0
2006-05-24 15:05:00,40.33,40.33,40.25,40.25,48000.0,27.2736,27.2736,27.2195,27.2195,48000.0
2006-05-24 15:10:00,40.24,40.26,40.2,40.26,47200.0,27.2127,27.2263,27.1857,27.2263,47200.0
2006-05-24 15:15:00,40.28,40.3,40.27,40.28,41600.0,27.2398,27.2533,27.233,27.2398,41600.0
2006-05-24 15:20:00,40.26,40.33,40.26,40.31,52100.0,27.2263,27.2736,27.2263,27.2601,52100.0
2006-05-24 15:25:00,40.29,40.3,40.27,40.28,59700.0,27.2466,27.2533,27.233,27.2398,59700.0
2006-05-24 15:30:00,40.28,40.37,40.27,40.35,161500.0,27.2398,27.3007,27.233,27.2871,161500.0
2006-05-24 15:35:00,40.35,40.47,40.35,40.47,48800.0,27.2871,27.3683,27.2871,27.3683,48800.0
2006-05-24 15:40:00,40.46,40.63,40.45,40.63,175400.0,27.3615,27.4765,27.3548,27.4765,175400.0
2006-05-24 15:45:00,40.62,40.63,40.51,40.52,149700.0,27.4697,27.4765,27.3953,27.4021,149700.0
2006-05-24 15:50:00,40.52,40.56,40.49,40.49,61100.0,27.4021,27.4291,27.3818,27.3818,61100.0
2006-05-24 15:55:00,40.48,40.5,40.43,40.44,62000.0,27.375,27.3886,27.3412,27.348,62000.0
2006-05-25 09:30:00,40.26,40.3,40.19,40.23,76700.0,27.2263,27.2533,27.1789,27.206,76700.0
2006-05-25 09:35:00,40.22,40.23,40.04,40.04,102500.0,27.1992,27.206,27.0775,27.0775,102500.0
2006-05-25 09:40:00,40.03,40.12,40.02,40.11,68500.0,27.0707,27.1316,27.064,27.1248,68500.0
2006-05-25 09:45:00,40.09,40.12,40.06,40.11,52100.0,27.1113,27.1316,27.091,27.1248,52100.0
2006-05-25 09:50:00,40.11,40.19,40.1,40.12,58500.0,27.1248,27.1789,27.1181,27.1316,58500.0
2006-05-25 09:55:00,40.12,40.19,40.09,40.19,47900.0,27.1316,27.1789,27.1113,27.1789,47900.0
2006-05-25 10:00:00,40.18,40.24,40.12,40.14,34700.0,27.1722,27.2127,27.1316,27.1451,34700.0
2006-05-25 10:05:00,40.12,40.14,40.1,40.1,104300.0,27.1316,27.1451,27.1181,27.1181,104300.0
2006-05-25 10:10:00,40.1,40.1,40.01,40.02,80100.0,27.1181,27.1181,27.0572,27.064,80100.0
2006-05-25 10:15:00,40.01,40.04,40.01,40.04,175500.0,27.0572,27.0775,27.0572,27.0775,175500.0
2006-05-25 10:20:00,40.04,40.07,40.02,40.06,114500.0,27.0775,27.0978,27.064,27.091,114500.0
2006-05-25 10:25:00,40.06,40.07,40.03,40.04,102900.0,27.091,27.0978,27.0707,27.0775,102900.0
2006-05-25 10:30:00,40.04,40.04,40.02,40.04,53200.0,27.0775,27.0775,27.064,27.0775,53200.0
2006-05-25 10:35:00,40.04,40.05,40.02,40.03,31600.0,27.0775,27.0842,27.064,27.0707,31600.0
2006-05-25 10:40:00,40.03,40.04,40.02,40.04,41100.0,27.0707,27.0775,27.064,27.0775,41100.0
2006-05-25 10:45:00,40.04,40.05,40.01,40.03,129900.0,27.0775,27.0842,27.0572,27.0707,129900.0
2006-05-25 10:50:00,40.04,40.07,40.03,40.04,45400.0,27.0775,27.0978,27.0707,27.0775,45400.0
2006-05-25 10:55:00,40.05,40.06,40.04,40.06,20900.0,27.0842,27.091,27.0775,27.091,20900.0
2006-05-25 11:00:00,40.06,40.06,40.03,40.05,24200.0,27.091,27.091,27.0707,27.0842,24200.0
2006-05-25 11:05:00,40.04,40.06,40.04,40.05,221000.0,27.0775,27.091,27.0775,27.0842,221000.0
2006-05-25 11:10:00,40.05,40.06,40.01,40.02,37600.0,27.0842,27.091,27.0572,27.064,37600.0
2006-05-25 11:15:00,40.02,40.04,40.01,40.02,41100.0,27.064,27.0775,27.0572,27.064,41100.0
2006-05-25 11:20:00,40.02,40.05,40.01,40.02,402300.0,27.064,27.0842,27.0572,27.064,402300.0
2006-05-25 11:25:00,40.03,40.04,40.01,40.02,56300.0,27.0707,27.0775,27.0572,27.064,56300.0
2006-05-25 11:30:00,40.03,40.04,40.02,40.02,30900.0,27.0707,27.0775,27.064,27.064,30900.0
2006-05-25 11:35:00,40.03,40.03,40.01,40.01,150500.0,27.0707,27.0707,27.0572,27.0572,150500.0
2006-05-25 11:40:00,40.02,40.02,40.01,40.02,62600.0,27.064,27.064,27.0572,27.064,62600.0
2006-05-25 11:45:00,40.01,40.03,40.01,40.02,18400.0,27.0572,27.0707,27.0572,27.064,18400.0
2006-05-25 11:50:00,40.02,40.03,40.01,40.03,15400.0,27.064,27.0707,27.0572,27.0707,15400.0
2006-05-25 11:55:00,40.03,40.03,40.01,40.02,30900.0,27.0707,27.0707,27.0572,27.064,30900.0
2006-05-25 12:00:00,40.03,40.03,40.01,40.02,17200.0,27.0707,27.0707,27.0572,27.064,17200.0
2006-05-25 12:05:00,40.02,40.02,40.01,40.02,22200.0,27.064,27.064,27.0572,27.064,22200.0
2006-05-25 12:10:00,40.01,40.02,40.01,40.02,100600.0,27.0572,27.064,27.0572,27.064,100600.0
2006-05-25 12:15:00,40.02,40.02,40.01,40.01,26500.0,27.064,27.064,27.0572,27.0572,26500.0
2006-05-25 12:20:00,40.01,40.04,40.01,40.02,33700.0,27.0572,27.0775,27.0572,27.064,33700.0
2006-05-25 12:25:00,40.02,40.03,40.0,40.0,147000.0,27.064,27.0707,27.0504,27.0504,147000.0
2006-05-25 12:30:00,40.0,40.01,40.0,40.01,14100.0,27.0504,27.0572,27.0504,27.0572,14100.0
2006-05-25 12:35:00,40.0,40.01,40.0,40.01,39500.0,27.0504,27.0572,27.0504,27.0572,39500.0
2006-05-25 12:40:00,40.01,40.01,40.0,40.0,13900.0,27.0572,27.0572,27.0504,27.0504,13900.0
2006-05-25 12:45:00,40.01,40.01,40.0,40.0,1800.0,27.0572,27.0572,27.0504,27.0504,1800.0
2006-05-25 12:50:00,40.01,40.01,40.0,40.01,4700.0,27.0572,27.0572,27.0504,27.0572,4700.0
2006-05-25 12:55:00,40.01,40.01,40.0,40.01,5700.0,27.0572,27.0572,27.0504,27.0572,5700.0
2006-05-25 13:00:00,40.0,40.01,40.0,40.0,33200.0,27.0504,27.0572,27.0504,27.0504,33200.0
2006-05-25 13:05:00,40.0,40.01,39.95,39.95,93300.0,27.0504,27.0572,27.0166,27.0166,93300.0
2006-05-25 13:10:00,39.95,39.96,39.95,39.96,73900.0,27.0166,27.0234,27.0166,27.0234,73900.0
2006-05-25 13:15:00,39.96,39.99,39.95,39.98,33900.0,27.0234,27.0437,27.0166,27.0369,33900.0
2006-05-25 13:20:00,39.99,39.99,39.95,39.96,11300.0,27.0437,27.0437,27.0166,27.0234,11300.0
2006-05-25 13:25:00,39.97,39.97,39.96,39.97,4800.0,27.0301,27.0301,27.0234,27.0301,4800.0
2006-05-25 13:30:00,39.96,40.0,39.96,39.96,42300.0,27.0234,27.0504,27.0234,27.0234,42300.0
2006-05-25 13:35:00,39.97,40.0,39.97,39.98,17200.0,27.0301,27.0504,27.0301,27.0369,17200.0
2006-05-25 13:40:00,39.98,39.99,39.96,39.97,78900.0,27.0369,27.0437,27.0234,27.0301,78900.0
2006-05-25 13:45:00,39.96,39.97,39.95,39.97,22900.0,27.0234,27.0301,27.0166,27.0301,22900.0
2006-05-25 13:50:00,39.97,39.98,39.95,39.96,8200.0,27.0301,27.0369,27.0166,27.0234,8200.0
2006-05-25 13:55:00,39.96,40.0,39.96,40.0,38500.0,27.0234,27.0504,27.0234,27.0504,38500.0
2006-05-25 14:00:00,40.0,40.0,39.98,40.0,73100.0,27.0504,27.0504,27.0369,27.0504,73100.0
2006-05-25 14:05:00,39.99,40.0,39.98,40.0,17900.0,27.0437,27.0504,27.0369,27.0504,17900.0
2006-05-25 14:10:00,39.99,39.99,39.97,39.98,34700.0,27.0437,27.0437,27.0301,27.0369,34700.0
2006-05-25 14:15:00,39.97,39.99,39.97,39.98,16800.0,27.0301,27.0437,27.0301,27.0369,16800.0
2006-05-25 14:20:00,39.98,40.0,39.98,39.99,25700.0,27.0369,27.0504,27.0369,27.0437,25700.0
2006-05-25 14:25:00,39.99,39.99,39.95,39.96,60400.0,27.0437,27.0437,27.0166,27.0234,60400.0
2006-05-25 14:30:00,39.96,39.96,39.95,39.96,32600.0,27.0234,27.0234,27.0166,27.0234,32600.0
2006-05-25 14:35:00,39.97,39.98,39.97,39.97,29600.0,27.0301,27.0369,27.0301,27.0301,29600.0
2006-05-25 14:40:00,39.97,39.99,39.97,39.98,24600.0,27.0301,27.0437,27.0301,27.0369,24600.0
2006-05-25 14:45:00,39.98,40.0,39.97,39.99,28500.0,27.0369,27.0504,27.0301,27.0437,28500.0
2006-05-25 14:50:00,39.98,40.0,39.96,39.99,34400.0,27.0369,27.0504,27.0234,27.0437,34400.0
2006-05-25 14:55:00,40.0,40.0,39.99,39.99,26500.0,27.0504,27.0504,27.0437,27.0437,26500.0
2006-05-25 15:00:00,40.0,40.03,39.99,39.99,77000.0,27.0504,27.0707,27.0437,27.0437,77000.0
2006-05-25 15:05:00,40.0,40.05,39.99,40.03,54900.0,27.0504,27.0842,27.0437,27.0707,54900.0
2006-05-25 15:10:00,40.03,40.04,40.01,40.02,181600.0,27.0707,27.0775,27.0572,27.064,181600.0
2006-05-25 15:15:00,40.01,40.05,40.01,40.04,26700.0,27.0572,27.0842,27.0572,27.0775,26700.0
2006-05-25 15:20:00,40.04,40.05,40.03,40.04,86800.0,27.0775,27.0842,27.0707,27.0775,86800.0
2006-05-25 15:25:00,40.04,40.05,40.03,40.03,38800.0,27.0775,27.0842,27.0707,27.0707,38800.0
2006-05-25 15:30:00,40.04,40.04,40.02,40.02,32300.0,27.0775,27.0775,27.064,27.064,32300.0
2006-05-25 15:35:00,40.02,40.02,40.0,40.02,124600.0,27.064,27.064,27.0504,27.064,124600.0
2006-05-25 15:40:00,40.01,40.05,40.01,40.05,55600.0,27.0572,27.0842,27.0572,27.0842,55600.0
2006-05-25 15:45:00,40.04,40.09,40.04,40.09,134500.0,27.0775,27.1113,27.0775,27.1113,134500.0
2006-05-25 15:50:00,40.07,40.18,40.07,40.17,55400.0,27.0978,27.1722,27.0978,27.1654,55400.0
2006-05-25 15:55:00,40.17,40.17,40.1,40.11,79800.0,27.1654,27.1654,27.1181,27.1248,79800.0
2006-05-26 09:30:00,39.97,40.03,39.96,40.01,69000.0,27.0301,27.0707,27.0234,27.0572,69000.0
2006-05-26 09:35:00,40.01,40.1,39.99,40.0,62200.0,27.0572,27.1181,27.0437,27.0504,62200.0
2006-05-26 09:40:00,40.0,40.01,39.97,40.01,108000.0,27.0504,27.0572,27.0301,27.0572,108000.0
2006-05-26 09:45:00,40.01,40.01,39.96,39.96,58900.0,27.0572,27.0572,27.0234,27.0234,58900.0
2006-05-26 09:50:00,39.96,39.98,39.91,39.96,40700.0,27.0234,27.0369,26.9896,27.0234,40700.0
2006-05-26 09:55:00,39.96,39.97,39.92,39.93,37800.0,27.0234,27.0301,26.9963,27.0031,37800.0
2006-05-26 10:00:00,39.92,39.93,39.91,39.92,39800.0,26.9963,27.0031,26.9896,26.9963,39800.0
2006-05-26 10:05:00,39.92,39.93,39.88,39.93,77100.0,26.9963,27.0031,26.9693,27.0031,77100.0
2006-05-26 10:10:00,39.9,39.91,39.86,39.87,40900.0,26.9828,26.9896,26.9558,26.9625,40900.0
2006-05-26 10:15:00,39.86,39.92,39.86,39.9,53500.0,26.9558,26.9963,26.9558,26.9828,53500.0
2006-05-26 10:20:00,39.9,39.92,39.89,39.89,55600.0,26.9828,26.9963,26.976,26.976,55600.0
2006-05-26 10:25:00,39.88,39.89,39.82,39.88,104600.0,26.9693,26.976,26.9287,26.9693,104600.0
2006-05-26 10:30:00,39.87,39.9,39.84,39.9,31000.0,26.9625,26.9828,26.9422,26.9828,31000.0
2006-05-26 10:35:00,39.9,39.91,39.83,39.88,21100.0,26.9828,26.9896,26.9355,26.9693,21100.0
2006-05-26 10:40:00,39.86,39.92,39.86,39.91,32100.0,26.9558,26.9963,26.9558,26.9896,32100.0
2006-05-26 10:45:00,39.91,39.92,39.9,39.91,64000.0,26.9896,26.9963,26.9828,26.9896,64000.0
2006-05-26 10:50:00,39.91,39.95,39.89,39.94,51700.0,26.9896,27.0166,26.976,27.0099,51700.0
2006-05-26 10:55:00,39.94,39.98,39.92,39.93,32700.0,27.0099,27.0369,26.9963,27.0031,32700.0
2006-05-26 11:00:00,39.91,39.93,39.82,39.86,82100.0,26.9896,27.0031,26.9287,26.9558,82100.0
2006-05-26 11:05:00,39.85,39.91,39.85,39.9,70400.0,26.949,26.9896,26.949,26.9828,70400.0
2006-05-26 11:10:00,39.9,39.9,39.8,39.8,25300.0,26.9828,26.9828,26.9152,26.9152,25300.0
2006-05-26 11:15:00,39.8,39.81,39.8,39.81,23600.0,26.9152,26.9219,26.9152,26.9219,23600.0
2006-05-26 11:20:00,39.83,39.83,39.76,39.77,29800.0,26.9355,26.9355,26.8881,26.8949,29800.0
2006-05-26 11:25:00,39.75,39.76,39.71,39.76,64100.0,26.8814,26.8881,26.8543,26.8881,64100.0
2006-05-26 11:30:00,39.77,39.78,39.74,39.76,23400.0,26.8949,26.9017,26.8746,26.8881,23400.0
2006-05-26 11:35:00,39.77,39.81,39.76,39.8,43500.0,26.8949,26.9219,26.8881,26.9152,43500.0
2006-05-26 11:40:00,39.8,39.8,39.7,39.71,80100.0,26.9152,26.9152,26.8476,26.8543,80100.0
2006-05-26 11:45:00,39.72,39.74,39.7,39.72,35400.0,26.8611,26.8746,26.8476,26.8611,35400.0
2006-05-26 11:50:00,39.73,39.74,39.71,39.74,24200.0,26.8678,26.8746,26.8543,26.8746,24200.0
2006-05-26 11:55:00,39.74,39.77,39.71,39.76,130200.0,26.8746,26.8949,26.8543,26.8881,130200.0
2006-05-26 12:00:00,39.76,39.84,39.76,39.84,38500.0,26.8881,26.9422,26.8881,26.9422,38500.0
2006-05-26 12:05:00,39.84,39.84,39.8,39.83,23700.0,26.9422,26.9422,26.9152,26.9355,23700.0
2006-05-26 12:10:00,39.83,39.84,39.81,39.83,36700.0,26.9355,26.9422,26.9219,26.9355,36700.0
2006-05-26 12:15:00,39.83,39.83,39.82,39.82,24000.0,26.9355,26.9355,26.9287,26.9287,24000.0
2006-05-26 12:20:00,39.83,39.84,39.79,39.79,25400.0,26.9355,26.9422,26.9084,26.9084,25400.0
2006-05-26 12:25:00,39.8,39.89,39.77,39.79,33000.0,26.9152,26.976,26.8949,26.9084,33000.0
2006-05-26 12:30:00,39.78,39.81,39.75,39.78,19700.0,26.9017,26.9219,26.8814,26.9017,19700.0
2006-05-26 12:35:00,39.78,39.81,39.78,39.81,21700.0,26.9017,26.9219,26.9017,26.9219,21700.0
2006-05-26 12:40:00,39.81,39.81,39.79,39.8,34600.0,26.9219,26.9219,26.9084,26.9152,34600.0
2006-05-26 12:45:00,39.8,39.84,39.79,39.84,54600.0,26.9152,26.9422,26.9084,26.9422,54600.0
2006-05-26 12:50:00,39.84,39.84,39.82,39.83,11400.0,26.9422,26.9422,26.9287,26.9355,11400.0
2006-05-26 12:55:00,39.82,39.84,39.81,39.81,34600.0,26.9287,26.9422,26.9219,26.9219,34600.0
2006-05-26 13:00:00,39.82,39.83,39.81,39.82,12300.0,26.9287,26.9355,26.9219,26.9287,12300.0
2006-05-26 13:05:00,39.83,39.83,39.81,39.82,12900.0,26.9355,26.9355,26.9219,26.9287,12900.0
2006-05-26 13:10:00,39.83,39.84,39.83,39.84,15800.0,26.9355,26.9422,26.9355,26.9422,15800.0
2006-05-26 13:15:00,39.83,39.86,39.83,39.84,127300.0,26.9355,26.9558,26.9355,26.9422,127300.0
2006-05-26 13:20:00,39.85,39.85,39.83,39.84,141300.0,26.949,26.949,26.9355,26.9422,141300.0
2006-05-26 13:25:00,39.84,39.85,39.84,39.85,76100.0,26.9422,26.949,26.9422,26.949,76100.0
2006-05-26 13:30:00,39.85,39.88,39.84,39.87,44800.0,26.949,26.9693,26.9422,26.9625,44800.0
2006-05-26 13:35:00,39.87,39.9,39.85,39.88,30600.0,26.9625,26.9828,26.949,26.9693,30600.0
2006-05-26 13:40:00,39.88,39.9,39.86,39.86,6500.0,26.9693,26.9828,26.9558,26.9558,6500.0
2006-05-26 13:45:00,39.86,39.9,39.86,39.9,27500.0,26.9558,26.9828,26.9558,26.9828,27500.0
2006-05-26 13:50:00,39.9,39.9,39.86,39.9,38700.0,26.9828,26.9828,26.9558,26.9828,38700.0
2006-05-26 13:55:00,39.9,39.9,39.89,39.9,8200.0,26.9828,26.9828,26.976,26.9828,8200.0
2006-05-26 14:00:00,39.9,39.94,39.89,39.94,77900.0,26.9828,27.0099,26.976,27.0099,77900.0
2006-05-26 14:05:00,39.94,39.95,39.9,39.94,113400.0,27.0099,27.0166,26.9828,27.0099,113400.0
2006-05-26 14:10:00,39.94,39.95,39.94,39.95,29200.0,27.0099,27.0166,27.0099,27.0166,29200.0
2006-05-26 14:15:00,39.95,40.01,39.94,39.99,40000.0,27.0166,27.0572,27.0099,27.0437,40000.0
2006-05-26 14:20:00,40.0,40.11,40.0,40.11,43000.0,27.0504,27.1248,27.0504,27.1248,43000.0
2006-05-26 14:25:00,40.1,40.12,40.07,40.09,23500.0,27.1181,27.1316,27.0978,27.1113,23500.0
2006-05-26 14:30:00,40.09,40.11,40.08,40.1,21800.0,27.1113,27.1248,27.1045,27.1181,21800.0
2006-05-26 14:35:00,40.1,40.13,40.09,40.12,21900.0,27.1181,27.1383,27.1113,27.1316,21900.0
2006-05-26 14:40:00,40.11,40.12,40.07,40.07,29400.0,27.1248,27.1316,27.0978,27.0978,29400.0
2006-05-26 14:45:00,40.08,40.08,40.05,40.06,20100.0,27.1045,27.1045,27.0842,27.091,20100.0
2006-05-26 14:50:00,40.05,40.1,40.04,40.07,19800.0,27.0842,27.1181,27.0775,27.0978,19800.0
2006-05-26 14:55:00,40.07,40.07,40.06,40.07,14300.0,27.0978,27.0978,27.091,27.0978,14300.0
2006-05-26 15:00:00,40.06,40.07,40.06,40.06,17800.0,27.091,27.0978,27.091,27.091,17800.0
2006-05-26 15:05:00,40.07,40.08,40.07,40.07,39000.0,27.0978,27.1045,27.0978,27.0978,39000.0
2006-05-26 15:10:00,40.07,40.08,40.02,40.03,20300.0,27.0978,27.1045,27.064,27.0707,20300.0
2006-05-26 15:15:00,40.03,40.06,40.03,40.04,17900.0,27.0707,27.091,27.0707,27.0775,17900.0
2006-05-26 15:20:00,40.05,40.07,40.04,40.07,28700.0,27.0842,27.0978,27.0775,27.0978,28700.0
2006-05-26 15:25:00,40.07,40.14,40.07,40.12,23300.0,27.0978,27.1451,27.0978,27.1316,23300.0
2006-05-26 15:30:00,40.12,40.15,40.11,40.15,27100.0,27.1316,27.1519,27.1248,27.1519,27100.0
2006-05-26 15:35:00,40.15,40.15,40.13,40.14,31100.0,27.1519,27.1519,27.1383,27.1451,31100.0
2006-05-26 15:40:00,40.14,40.14,40.11,40.11,24700.0,27.1451,27.1451,27.1248,27.1248,24700.0
2006-05-26 15:45:00,40.12,40.12,40.08,40.09,30900.0,27.1316,27.1316,27.1045,27.1113,30900.0
2006-05-26 15:50:00,40.09,40.15,40.06,40.07,48300.0,27.1113,27.1519,27.091,27.0978,48300.0
2006-05-26 15:55:00,40.07,40.1,40.04,40.09,51200.0,27.0978,27.1181,27.0775,27.1113,51200.0
2006-05-30 09:30:00,40.0,40.01,39.77,39.82,146600.0,27.0504,27.0572,26.8949,26.9287,146600.0
2006-05-30 09:35:00,39.81,39.88,39.8,39.88,118900.0,26.9219,26.9693,26.9152,26.9693,118900.0
2006-05-30 09:40:00,39.88,39.89,39.8,39.8,94500.0,26.9693,26.976,26.9152,26.9152,94500.0
2006-05-30 09:45:00,39.8,39.8,39.7,39.77,80600.0,26.9152,26.9152,26.8476,26.8949,80600.0
2006-05-30 09:50:00,39.78,39.87,39.75,39.78,31400.0,26.9017,26.9625,26.8814,26.9017,31400.0
2006-05-30 09:55:00,39.77,39.8,39.71,39.73,77600.0,26.8949,26.9152,26.8543,26.8678,77600.0
2006-05-30 10:00:00,39.73,39.73,39.69,39.69,66500.0,26.8678,26.8678,26.8408,26.8408,66500.0
2006-05-30 10:05:00,39.69,39.7,39.64,39.68,72800.0,26.8408,26.8476,26.807,26.834,72800.0
2006-05-30 10:10:00,39.67,39.68,39.62,39.65,55500.0,26.8273,26.834,26.7935,26.8137,55500.0
2006-05-30 10:15:00,39.65,39.7,39.63,39.64,38100.0,26.8137,26.8476,26.8002,26.807,38100.0
2006-05-30 10:20:00,39.65,39.66,39.62,39.63,63100.0,26.8137,26.8205,26.7935,26.8002,63100.0
2006-05-30 10:25:00,39.65,39.66,39.57,39.57,60400.0,26.8137,26.8205,26.7596,26.7596,60400.0
2006-05-30 10:30:00,39.57,39.61,39.51,39.52,49000.0,26.7596,26.7867,26.7191,26.7258,49000.0
2006-05-30 10:35:00,39.53,39.54,39.49,39.54,80300.0,26.7326,26.7394,26.7055,26.7394,80300.0
2006-05-30 10:40:00,39.52,39.52,39.42,39.43,100800.0,26.7258,26.7258,26.6582,26.665,100800.0
2006-05-30 10:45:00,39.43,39.49,39.41,39.49,68100.0,26.665,26.7055,26.6514,26.7055,68100.0
2006-05-30 10:50:00,39.48,39.49,39.44,39.44,57100.0,26.6988,26.7055,26.6717,26.6717,57100.0
2006-05-30 10:55:00,39.45,39.47,39.42,39.47,85900.0,26.6785,26.692,26.6582,26.692,85900.0
2006-05-30 11:00:00,39.46,39.52,39.45,39.45,56800.0,26.6853,26.7258,26.6785,26.6785,56800.0
2006-05-30 11:05:00,39.46,39.54,39.45,39.49,46400.0,26.6853,26.7394,26.6785,26.7055,46400.0
2006-05-30 11:10:00,39.49,39.53,39.46,39.48,44000.0,26.7055,26.7326,26.6853,26.6988,44000.0
2006-05-30 11:15:00,39.47,39.49,39.41,39.42,32400.0,26.692,26.7055,26.6514,26.6582,32400.0
2006-05-30 11:20:00,39.43,39.43,39.36,39.4,68500.0,26.665,26.665,26.6176,26.6447,68500.0
2006-05-30 11:25:00,39.4,39.49,39.38,39.38,52700.0,26.6447,26.7055,26.6312,26.6312,52700.0
2006-05-30 11:30:00,39.39,39.48,39.38,39.46,136300.0,26.6379,26.6988,26.6312,26.6853,136300.0
2006-05-30 11:35:00,39.46,39.48,39.42,39.48,77800.0,26.6853,26.6988,26.6582,26.6988,77800.0
2006-05-30 11:40:00,39.48,39.49,39.43,39.49,29100.0,26.6988,26.7055,26.665,26.7055,29100.0
2006-05-30 11:45:00,39.49,39.56,39.49,39.56,24000.0,26.7055,26.7529,26.7055,26.7529,24000.0
2006-05-30 11:50:00,39.56,39.65,39.56,39.65,28400.0,26.7529,26.8137,26.7529,26.8137,28400.0
2006-05-30 11:55:00,39.65,39.71,39.65,39.69,63800.0,26.8137,26.8543,26.8137,26.8408,63800.0
2006-05-30 12:00:00,39.69,39.7,39.68,39.68,21600.0,26.8408,26.8476,26.834,26.834,21600.0
2006-05-30 12:05:00,39.68,39.7,39.64,39.69,32800.0,26.834,26.8476,26.807,26.8408,32800.0
2006-05-30 12:10:00,39.68,39.71,39.66,39.69,9900.0,26.834,26.8543,26.8205,26.8408,9900.0
2006-05-30 12:15:00,39.7,39.74,39.7,39.7,48900.0,26.8476,26.8746,26.8476,26.8476,48900.0
2006-05-30 12:20:00,39.7,39.7,39.68,39.69,36200.0,26.8476,26.8476,26.834,26.8408,36200.0
2006-05-30 12:25:00,39.69,39.73,39.68,39.73,34800.0,26.8408,26.8678,26.834,26.8678,34800.0
2006-05-30 12:30:00,39.74,39.8,39.72,39.75,34000.0,26.8746,26.9152,26.8611,26.8814,34000.0
2006-05-30 12:35:00,39.73,39.77,39.72,39.77,22000.0,26.8678,26.8949,26.8611,26.8949,22000.0
2006-05-30 12:40:00,39.77,39.8,39.75,39.79,22000.0,26.8949,26.9152,26.8814,26.9084,22000.0
2006-05-30 12:45:00,39.78,39.8,39.76,39.77,9300.0,26.9017,26.9152,26.8881,26.8949,9300.0
2006-05-30 12:50:00,39.76,39.82,39.72,39.76,33900.0,26.8881,26.9287,26.8611,26.8881,33900.0
2006-05-30 12:55:00,39.76,39.77,39.74,39.76,12900.0,26.8881,26.8949,26.8746,26.8881,12900.0
2006-05-30 13:00:00,39.73,39.77,39.71,39.77,19000.0,26.8678,26.8949,26.8543,26.8949,19000.0
2006-05-30 13:05:00,39.78,39.78,39.75,39.75,13900.0,26.9017,26.9017,26.8814,26.8814,13900.0
2006-05-30 13:10:00,39.77,39.78,39.75,39.76,13000.0,26.8949,26.9017,26.8814,26.8881,13000.0
2006-05-30 13:15:00,39.77,39.79,39.75,39.79,22600.0,26.8949,26.9084,26.8814,26.9084,22600.0
2006-05-30 13:20:00,39.78,39.82,39.76,39.78,26400.0,26.9017,26.9287,26.8881,26.9017,26400.0
2006-05-30 13:25:00,39.76,39.8,39.76,39.77,15200.0,26.8881,26.9152,26.8881,26.8949,15200.0
2006-05-30 13:30:00,39.78,39.83,39.78,39.79,21800.0,26.9017,26.9355,26.9017,26.9084,21800.0
2006-05-30 13:35:00,39.8,39.83,39.78,39.83,26100.0,26.9152,26.9355,26.9017,26.9355,26100.0
2006-05-30 13:40:00,39.81,39.83,39.65,39.65,29200.0,26.9219,26.9355,26.8137,26.8137,29200.0
2006-05-30 13:45:00,39.67,39.7,39.66,39.67,14600.0,26.8273,26.8476,26.8205,26.8273,14600.0
2006-05-30 13:50:00,39.67,39.74,39.66,39.74,28500.0,26.8273,26.8746,26.8205,26.8746,28500.0
2006-05-30 13:55:00,39.74,39.74,39.71,39.74,15800.0,26.8746,26.8746,26.8543,26.8746,15800.0
2006-05-30 14:00:00,39.74,39.78,39.74,39.75,17100.0,26.8746,26.9017,26.8746,26.8814,17100.0
2006-05-30 14:05:00,39.75,39.87,39.75,39.86,36200.0,26.8814,26.9625,26.8814,26.9558,36200.0
2006-05-30 14:10:00,39.87,39.88,39.8,39.81,45200.0,26.9625,26.9693,26.9152,26.9219,45200.0
2006-05-30 14:15:00,39.81,39.82,39.76,39.82,49700.0,26.9219,26.9287,26.8881,26.9287,49700.0
2006-05-30 14:20:00,39.81,39.81,39.65,39.65,38600.0,26.9219,26.9219,26.8137,26.8137,38600.0
2006-05-30 14:25:00,39.65,39.74,39.57,39.74,60100.0,26.8137,26.8746,26.7596,26.8746,60100.0
2006-05-30 14:30:00,39.74,39.77,39.73,39.76,33100.0,26.8746,26.8949,26.8678,26.8881,33100.0
2006-05-30 14:35:00,39.76,39.8,39.72,39.8,73900.0,26.8881,26.9152,26.8611,26.9152,73900.0
2006-05-30 14:40:00,39.78,39.88,39.78,39.88,38000.0,26.9017,26.9693,26.9017,26.9693,38000.0
2006-05-30 14:45:00,39.88,39.95,39.88,39.95,50200.0,26.9693,27.0166,26.9693,27.0166,50200.0
2006-05-30 14:50:00,39.95,40.0,39.94,39.98,50800.0,27.0166,27.0504,27.0099,27.0369,50800.0
2006-05-30 14:55:00,39.98,40.02,39.98,40.01,29700.0,27.0369,27.064,27.0369,27.0572,29700.0
2006-05-30 15:00:00,40.02,40.04,39.93,40.02,64900.0,27.064,27.0775,27.0031,27.064,64900.0
2006-05-30 15:05:00,40.02,40.03,39.94,39.94,16900.0,27.064,27.0707,27.0099,27.0099,16900.0
2006-05-30 15:10:00,39.94,39.95,39.88,39.88,16500.0,27.0099,27.0166,26.9693,26.9693,16500.0
2006-05-30 15:15:00,39.89,39.91,39.79,39.79,25900.0,26.976,26.9896,26.9084,26.9084,25900.0
2006-05-30 15:20:00,39.79,39.8,39.73,39.74,46300.0,26.9084,26.9152,26.8678,26.8746,46300.0
2006-05-30 15:25:00,39.73,39.79,39.7,39.78,104400.0,26.8678,26.9084,26.8476,26.9017,104400.0
2006-05-30 15:30:00,39.78,39.78,39.69,39.7,41300.0,26.9017,26.9017,26.8408,26.8476,41300.0
2006-05-30 15:35:00,39.71,39.78,39.69,39.77,33900.0,26.8543,26.9017,26.8408,26.8949,33900.0
2006-05-30 15:40:00,39.76,39.86,39.76,39.86,93500.0,26.8881,26.9558,26.8881,26.9558,93500.0
2006-05-30 15:45:00,39.86,39.91,39.83,39.84,72200.0,26.9558,26.9896,26.9355,26.9422,72200.0
2006-05-30 15:50:00,39.82,39.86,39.82,39.83,77100.0,26.9287,26.9558,26.9287,26.9355,77100.0
2006-05-30 15:55:00,39.83,39.85,39.8,39.83,285100.0,26.9355,26.949,26.9152,26.9355,285100.0
2006-05-31 09:30:00,39.85,39.86,39.62,39.65,64600.0,26.949,26.9558,26.7935,26.8137,64600.0
2006-05-31 09:35:00,39.64,39.74,39.63,39.68,90700.0,26.807,26.8746,26.8002,26.834,90700.0
2006-05-31 09:40:00,39.68,39.74,39.58,39.64,59000.0,26.834,26.8746,26.7664,26.807,59000.0
2006-05-31 09:45:00,39.65,39.77,39.59,39.71,67200.0,26.8137,26.8949,26.7732,26.8543,67200.0
2006-05-31 09:50:00,39.72,39.75,39.68,39.71,67300.0,26.8611,26.8814,26.834,26.8543,67300.0
2006-05-31 09:55:00,39.71,39.78,39.7,39.74,88000.0,26.8543,26.9017,26.8476,26.8746,88000.0
2006-05-31 10:00:00,39.75,39.81,39.69,39.74,65300.0,26.8814,26.9219,26.8408,26.8746,65300.0
2006-05-31 10:05:00,39.75,39.81,39.73,39.81,36900.0,26.8814,26.9219,26.8678,26.9219,36900.0
2006-05-31 10:10:00,39.81,39.91,39.8,39.87,61000.0,26.9219,26.9896,26.9152,26.9625,61000.0
2006-05-31 10:15:00,39.87,39.93,39.86,39.86,58700.0,26.9625,27.0031,26.9558,26.9558,58700.0
2006-05-31 10:20:00,39.85,40.01,39.85,40.01,99000.0,26.949,27.0572,26.949,27.0572,99000.0
2006-05-31 10:25:00,40.01,40.16,39.99,40.08,140000.0,27.0572,27.1586,27.0437,27.1045,140000.0
2006-05-31 10:30:00,40.09,40.22,40.08,40.2,211400.0,27.1113,27.1992,27.1045,27.1857,211400.0
2006-05-31 10:35:00,40.2,40.22,40.16,40.2,114700.0,27.1857,27.1992,27.1586,27.1857,114700.0
2006-05-31 10:40:00,40.19,40.22,40.1,40.15,53200.0,27.1789,27.1992,27.1181,27.1519,53200.0
2006-05-31 10:45:00,40.14,40.22,40.14,40.22,93600.0,27.1451,27.1992,27.1451,27.1992,93600.0
2006-05-31 10:50:00,40.22,40.22,40.13,40.14,49900.0,27.1992,27.1992,27.1383,27.1451,49900.0
2006-05-31 10:55:00,40.14,40.14,40.07,40.1,39700.0,27.1451,27.1451,27.0978,27.1181,39700.0
2006-05-31 11:00:00,40.11,40.12,40.09,40.12,40400.0,27.1248,27.1316,27.1113,27.1316,40400.0
2006-05-31 11:05:00,40.12,40.12,40.02,40.02,28500.0,27.1316,27.1316,27.064,27.064,28500.0
2006-05-31 11:10:00,40.02,40.1,39.98,40.07,46500.0,27.064,27.1181,27.0369,27.0978,46500.0
2006-05-31 11:15:00,40.07,40.17,40.06,40.16,88600.0,27.0978,27.1654,27.091,27.1586,88600.0
2006-05-31 11:20:00,40.17,40.18,40.08,40.13,111300.0,27.1654,27.1722,27.1045,27.1383,111300.0
2006-05-31 11:25:00,40.1,40.17,40.08,40.15,39000.0,27.1181,27.1654,27.1045,27.1519,39000.0
2006-05-31 11:30:00,40.15,40.15,40.09,40.11,61600.0,27.1519,27.1519,27.1113,27.1248,61600.0
2006-05-31 11:35:00,40.11,40.18,40.08,40.18,307900.0,27.1248,27.1722,27.1045,27.1722,307900.0
2006-05-31 11:40:00,40.18,40.2,39.98,40.03,214700.0,27.1722,27.1857,27.0369,27.0707,214700.0
2006-05-31 11:45:00,40.03,40.03,39.91,39.93,59500.0,27.0707,27.0707,26.9896,27.0031,59500.0
2006-05-31 11:50:00,39.92,39.92,39.81,39.87,179900.0,26.9963,26.9963,26.9219,26.9625,179900.0
2006-05-31 11:55:00,39.85,39.96,39.82,39.82,53300.0,26.949,27.0234,26.9287,26.9287,53300.0
2006-05-31 12:00:00,39.83,39.84,39.76,39.79,34900.0,26.9355,26.9422,26.8881,26.9084,34900.0
2006-05-31 12:05:00,39.8,39.8,39.68,39.73,67700.0,26.9152,26.9152,26.834,26.8678,67700.0
2006-05-31 12:10:00,39.73,39.75,39.69,39.74,43900.0,26.8678,26.8814,26.8408,26.8746,43900.0
2006-05-31 12:15:00,39.74,39.78,39.74,39.77,12500.0,26.8746,26.9017,26.8746,26.8949,12500.0
2006-05-31 12:20:00,39.77,39.86,39.77,39.86,35500.0,26.8949,26.9558,26.8949,26.9558,35500.0
2006-05-31 12:25:00,39.86,39.86,39.81,39.81,14300.0,26.9558,26.9558,26.9219,26.9219,14300.0
2006-05-31 12:30:00,39.81,39.81,39.76,39.77,20900.0,26.9219,26.9219,26.8881,26.8949,20900.0
2006-05-31 12:35:00,39.78,39.85,39.78,39.85,16100.0,26.9017,26.949,26.9017,26.949,16100.0
2006-05-31 12:40:00,39.84,39.9,39.84,39.9,21100.0,26.9422,26.9828,26.9422,26.9828,21100.0
2006-05-31 12:45:00,39.92,39.97,39.92,39.97,15400.0,26.9963,27.0301,26.9963,27.0301,15400.0
2006-05-31 12:50:00,39.97,40.0,39.95,39.99,12200.0,27.0301,27.0504,27.0166,27.0437,12200.0
2006-05-31 12:55:00,39.99,40.02,39.95,39.96,18500.0,27.0437,27.064,27.0166,27.0234,18500.0
2006-05-31 13:00:00,39.94,39.94,39.89,39.89,18900.0,27.0099,27.0099,26.976,26.976,18900.0
2006-05-31 13:05:00,39.9,39.92,39.85,39.89,19200.0,26.9828,26.9963,26.949,26.976,19200.0
2006-05-31 13:10:00,39.89,39.92,39.87,39.88,13100.0,26.976,26.9963,26.9625,26.9693,13100.0
2006-05-31 13:15:00,39.88,39.94,39.87,39.88,27300.0,26.9693,27.0099,26.9625,26.9693,27300.0
2006-05-31 13:20:00,39.88,39.89,39.81,39.82,13600.0,26.9693,26.976,26.9219,26.9287,13600.0
2006-05-31 13:25:00,39.81,39.85,39.78,39.83,20700.0,26.9219,26.949,26.9017,26.9355,20700.0
2006-05-31 13:30:00,39.82,39.82,39.75,39.77,32000.0,26.9287,26.9287,26.8814,26.8949,32000.0
2006-05-31 13:35:00,39.76,39.81,39.76,39.78,37700.0,26.8881,26.9219,26.8881,26.9017,37700.0
2006-05-31 13:40:00,39.78,39.82,39.77,39.82,17100.0,26.9017,26.9287,26.8949,26.9287,17100.0
2006-05-31 13:45:00,39.82,39.83,39.8,39.8,16200.0,26.9287,26.9355,26.9152,26.9152,16200.0
2006-05-31 13:50:00,39.8,39.8,39.77,39.78,14800.0,26.9152,26.9152,26.8949,26.9017,14800.0
2006-05-31 13:55:00,39.78,39.78,39.72,39.72,48800.0,26.9017,26.9017,26.8611,26.8611,48800.0
2006-05-31 14:00:00,39.71,39.74,39.67,39.74,71600.0,26.8543,26.8746,26.8273,26.8746,71600.0
2006-05-31 14:05:00,39.75,39.92,39.75,39.83,26600.0,26.8814,26.9963,26.8814,26.9355,26600.0
2006-05-31 14:10:00,39.85,39.88,39.76,39.76,60600.0,26.949,26.9693,26.8881,26.8881,60600.0
2006-05-31 14:15:00,39.77,39.77,39.72,39.73,141200.0,26.8949,26.8949,26.8611,26.8678,141200.0
2006-05-31 14:20:00,39.73,39.82,39.72,39.78,29800.0,26.8678,26.9287,26.8611,26.9017,29800.0
2006-05-31 14:25:00,39.78,39.83,39.76,39.8,68100.0,26.9017,26.9355,26.8881,26.9152,68100.0
2006-05-31 14:30:00,39.8,39.87,39.77,39.84,25400.0,26.9152,26.9625,26.8949,26.9422,25400.0
2006-05-31 14:35:00,39.83,39.84,39.8,39.81,18900.0,26.9355,26.9422,26.9152,26.9219,18900.0
2006-05-31 14:40:00,39.8,39.82,39.78,39.8,22900.0,26.9152,26.9287,26.9017,26.9152,22900.0
2006-05-31 14:45:00,39.81,39.82,39.79,39.8,22600.0,26.9219,26.9287,26.9084,26.9152,22600.0
2006-05-31 14:50:00,39.79,39.8,39.75,39.76,23600.0,26.9084,26.9152,26.8814,26.8881,23600.0
2006-05-31 14:55:00,39.76,39.82,39.75,39.79,31300.0,26.8881,26.9287,26.8814,26.9084,31300.0
2006-05-31 15:00:00,39.8,39.83,39.78,39.79,32500.0,26.9152,26.9355,26.9017,26.9084,32500.0
2006-05-31 15:05:00,39.79,39.8,39.75,39.75,42200.0,26.9084,26.9152,26.8814,26.8814,42200.0
2006-05-31 15:10:00,39.76,39.78,39.67,39.68,58000.0,26.8881,26.9017,26.8273,26.834,58000.0
2006-05-31 15:15:00,39.68,39.73,39.68,39.72,131300.0,26.834,26.8678,26.834,26.8611,131300.0
2006-05-31 15:20:00,39.72,39.79,39.72,39.76,47000.0,26.8611,26.9084,26.8611,26.8881,47000.0
2006-05-31 15:25:00,39.76,39.78,39.75,39.76,32300.0,26.8881,26.9017,26.8814,26.8881,32300.0
2006-05-31 15:30:00,39.76,39.82,39.75,39.82,59600.0,26.8881,26.9287,26.8814,26.9287,59600.0
2006-05-31 15:35:00,39.82,39.99,39.82,39.91,81200.0,26.9287,27.0437,26.9287,26.9896,81200.0
2006-05-31 15:40:00,39.91,39.91,39.82,39.86,92000.0,26.9896,26.9896,26.9287,26.9558,92000.0
2006-05-31 15:45:00,39.88,39.88,39.8,39.84,37900.0,26.9693,26.9693,26.9152,26.9422,37900.0
2006-05-31 15:50:00,39.84,39.9,39.84,39.87,87500.0,26.9422,26.9828,26.9422,26.9625,87500.0
2006-05-31 15:55:00,39.87,39.93,39.86,39.9,67700.0,26.9625,27.0031,26.9558,26.9828,67700.0
2006-06-01 09:30:00,39.73,39.74,39.54,39.54,100800.0,26.8678,26.8746,26.7394,26.7394,100800.0
2006-06-01 09:35:00,39.53,39.67,39.53,39.6,56600.0,26.7326,26.8273,26.7326,26.7799,56600.0
2006-06-01 09:40:00,39.6,39.61,39.55,39.6,32600.0,26.7799,26.7867,26.7461,26.7799,32600.0
2006-06-01 09:45:00,39.59,39.62,39.59,39.61,37400.0,26.7732,26.7935,26.7732,26.7867,37400.0
2006-06-01 09:50:00,39.6,39.63,39.55,39.58,99100.0,26.7799,26.8002,26.7461,26.7664,99100.0
2006-06-01 09:55:00,39.58,39.58,39.51,39.54,93300.0,26.7664,26.7664,26.7191,26.7394,93300.0
2006-06-01 10:00:00,39.54,39.57,39.48,39.51,79400.0,26.7394,26.7596,26.6988,26.7191,79400.0
2006-06-01 10:05:00,39.52,39.56,39.5,39.51,35900.0,26.7258,26.7529,26.7123,26.7191,35900.0
2006-06-01 10:10:00,39.51,39.6,39.51,39.58,21800.0,26.7191,26.7799,26.7191,26.7664,21800.0
2006-06-01 10:15:00,39.57,39.63,39.57,39.61,27400.0,26.7596,26.8002,26.7596,26.7867,27400.0
2006-06-01 10:20:00,39.61,39.63,39.59,39.6,38200.0,26.7867,26.8002,26.7732,26.7799,38200.0
2006-06-01 10:25:00,39.6,39.62,39.56,39.57,17100.0,26.7799,26.7935,26.7529,26.7596,17100.0
2006-06-01 10:30:00,39.56,39.64,39.56,39.63,31800.0,26.7529,26.807,26.7529,26.8002,31800.0
2006-06-01 10:35:00,39.62,39.72,39.62,39.7,33300.0,26.7935,26.8611,26.7935,26.8476,33300.0
2006-06-01 10:40:00,39.72,39.72,39.56,39.66,53800.0,26.8611,26.8611,26.7529,26.8205,53800.0
2006-06-01 10:45:00,39.67,39.67,39.61,39.64,14500.0,26.8273,26.8273,26.7867,26.807,14500.0
2006-06-01 10:50:00,39.64,39.69,39.61,39.68,20100.0,26.807,26.8408,26.7867,26.834,20100.0
2006-06-01 10:55:00,39.68,39.68,39.65,39.65,18900.0,26.834,26.834,26.8137,26.8137,18900.0
2006-06-01 11:00:00,39.65,39.65,39.58,39.59,21700.0,26.8137,26.8137,26.7664,26.7732,21700.0
2006-06-01 11:05:00,39.6,39.61,39.53,39.58,163700.0,26.7799,26.7867,26.7326,26.7664,163700.0
2006-06-01 11:10:00,39.58,39.62,39.56,39.57,29300.0,26.7664,26.7935,26.7529,26.7596,29300.0
2006-06-01 11:15:00,39.56,39.63,39.55,39.62,32800.0,26.7529,26.8002,26.7461,26.7935,32800.0
2006-06-01 11:20:00,39.62,39.63,39.56,39.58,16200.0,26.7935,26.8002,26.7529,26.7664,16200.0
2006-06-01 11:25:00,39.58,39.61,39.54,39.55,16600.0,26.7664,26.7867,26.7394,26.7461,16600.0
2006-06-01 11:30:00,39.56,39.65,39.55,39.63,20500.0,26.7529,26.8137,26.7461,26.8002,20500.0
2006-06-01 11:35:00,39.65,39.69,39.64,39.68,20300.0,26.8137,26.8408,26.807,26.834,20300.0
2006-06-01 11:40:00,39.68,39.79,39.67,39.78,36200.0,26.834,26.9084,26.8273,26.9017,36200.0
2006-06-01 11:45:00,39.78,39.89,39.78,39.85,31600.0,26.9017,26.976,26.9017,26.949,31600.0
2006-06-01 11:50:00,39.85,39.9,39.83,39.86,60000.0,26.949,26.9828,26.9355,26.9558,60000.0
2006-06-01 11:55:00,39.86,39.87,39.8,39.86,52600.0,26.9558,26.9625,26.9152,26.9558,52600.0
2006-06-01 12:00:00,39.86,39.9,39.82,39.83,20200.0,26.9558,26.9828,26.9287,26.9355,20200.0
2006-06-01 12:05:00,39.82,39.84,39.81,39.83,12300.0,26.9287,26.9422,26.9219,26.9355,12300.0
2006-06-01 12:10:00,39.83,39.87,39.78,39.78,10100.0,26.9355,26.9625,26.9017,26.9017,10100.0
2006-06-01 12:15:00,39.79,39.86,39.79,39.86,11400.0,26.9084,26.9558,26.9084,26.9558,11400.0
2006-06-01 12:20:00,39.87,39.9,39.85,39.9,10300.0,26.9625,26.9828,26.949,26.9828,10300.0
2006-06-01 12:25:00,39.89,40.02,39.89,40.0,39000.0,26.976,27.064,26.976,27.0504,39000.0
2006-06-01 12:30:00,40.0,40.01,39.99,39.99,7700.0,27.0504,27.0572,27.0437,27.0437,7700.0
2006-06-01 12:35:00,39.99,40.0,39.93,39.93,39600.0,27.0437,27.0504,27.0031,27.0031,39600.0
2006-06-01 12:40:00,39.93,39.95,39.88,39.93,57000.0,27.0031,27.0166,26.9693,27.0031,57000.0
2006-06-01 12:45:00,39.92,39.95,39.92,39.94,12600.0,26.9963,27.0166,26.9963,27.0099,12600.0
2006-06-01 12:50:00,39.94,39.94,39.92,39.92,104600.0,27.0099,27.0099,26.9963,26.9963,104600.0
2006-06-01 12:55:00,39.94,39.94,39.85,39.85,19200.0,27.0099,27.0099,26.949,26.949,19200.0
2006-06-01 13:00:00,39.81,39.9,39.8,39.9,66400.0,26.9219,26.9828,26.9152,26.9828,66400.0
2006-06-01 13:05:00,39.9,39.92,39.89,39.91,17300.0,26.9828,26.9963,26.976,26.9896,17300.0
2006-06-01 13:10:00,39.91,39.92,39.9,39.92,13100.0,26.9896,26.9963,26.9828,26.9963,13100.0
2006-06-01 13:15:00,39.93,39.95,39.92,39.93,13200.0,27.0031,27.0166,26.9963,27.0031,13200.0
2006-06-01 13:20:00,39.93,39.95,39.92,39.95,16500.0,27.0031,27.0166,26.9963,27.0166,16500.0
2006-06-01 13:25:00,39.95,40.01,39.95,40.01,37900.0,27.0166,27.0572,27.0166,27.0572,37900.0
2006-06-01 13:30:00,40.01,40.01,39.96,39.96,12200.0,27.0572,27.0572,27.0234,27.0234,12200.0
2006-06-01 13:35:00,39.97,39.97,39.9,39.94,25900.0,27.0301,27.0301,26.9828,27.0099,25900.0
2006-06-01 13:40:00,39.93,39.97,39.93,39.96,7300.0,27.0031,27.0301,27.0031,27.0234,7300.0
2006-06-01 13:45:00,39.97,39.99,39.94,39.94,8000.0,27.0301,27.0437,27.0099,27.0099,8000.0
2006-06-01 13:50:00,39.95,39.95,39.91,39.92,16900.0,27.0166,27.0166,26.9896,26.9963,16900.0
2006-06-01 13:55:00,39.92,39.92,39.9,39.9,10600.0,26.9963,26.9963,26.9828,26.9828,10600.0
2006-06-01 14:00:00,39.91,39.91,39.87,39.88,50600.0,26.9896,26.9896,26.9625,26.9693,50600.0
2006-06-01 14:05:00,39.87,39.88,39.79,39.82,50200.0,26.9625,26.9693,26.9084,26.9287,50200.0
2006-06-01 14:10:00,39.83,39.83,39.76,39.79,34200.0,26.9355,26.9355,26.8881,26.9084,34200.0
2006-06-01 14:15:00,39.78,39.92,39.78,39.92,43400.0,26.9017,26.9963,26.9017,26.9963,43400.0
2006-06-01 14:20:00,39.93,39.96,39.92,39.95,20400.0,27.0031,27.0234,26.9963,27.0166,20400.0
2006-06-01 14:25:00,39.95,39.99,39.94,39.99,17200.0,27.0166,27.0437,27.0099,27.0437,17200.0
2006-06-01 14:30:00,39.98,40.02,39.98,40.02,38800.0,27.0369,27.064,27.0369,27.064,38800.0
2006-06-01 14:35:00,40.02,40.05,39.99,39.99,18400.0,27.064,27.0842,27.0437,27.0437,18400.0
2006-06-01 14:40:00,40.0,40.01,39.98,40.01,24900.0,27.0504,27.0572,27.0369,27.0572,24900.0
2006-06-01 14:45:00,40.0,40.02,39.99,40.01,17700.0,27.0504,27.064,27.0437,27.0572,17700.0
2006-06-01 14:50:00,40.01,40.05,39.98,39.99,32600.0,27.0572,27.0842,27.0369,27.0437,32600.0
2006-06-01 14:55:00,39.98,40.0,39.98,39.98,20100.0,27.0369,27.0504,27.0369,27.0369,20100.0
2006-06-01 15:00:00,40.0,40.03,39.99,40.01,47800.0,27.0504,27.0707,27.0437,27.0572,47800.0
2006-06-01 15:05:00,39.99,40.02,39.98,40.02,33400.0,27.0437,27.064,27.0369,27.064,33400.0
2006-06-01 15:10:00,40.02,40.04,39.99,39.99,42700.0,27.064,27.0775,27.0437,27.0437,42700.0
2006-06-01 15:15:00,39.98,40.0,39.98,40.0,22600.0,27.0369,27.0504,27.0369,27.0504,22600.0
2006-06-01 15:20:00,40.0,40.05,39.99,40.05,46700.0,27.0504,27.0842,27.0437,27.0842,46700.0
2006-06-01 15:25:00,40.05,40.05,39.98,39.99,24300.0,27.0842,27.0842,27.0369,27.0437,24300.0
2006-06-01 15:30:00,39.98,39.99,39.97,39.99,36900.0,27.0369,27.0437,27.0301,27.0437,36900.0
2006-06-01 15:35:00,39.99,40.0,39.98,40.0,59000.0,27.0437,27.0504,27.0369,27.0504,59000.0
2006-06-01 15:40:00,40.0,40.11,39.99,40.08,61300.0,27.0504,27.1248,27.0437,27.1045,61300.0
2006-06-01 15:45:00,40.09,40.1,40.08,40.09,48000.0,27.1113,27.1181,27.1045,27.1113,48000.0
2006-06-01 15:50:00,40.1,40.16,40.09,40.16,42500.0,27.1181,27.1586,27.1113,27.1586,42500.0
2006-06-01 15:55:00,40.16,40.17,40.11,40.11,259800.0,27.1586,27.1654,27.1248,27.1248,259800.0
2006-06-02 09:30:00,40.22,40.36,40.22,40.23,106000.0,27.1992,27.2939,27.1992,27.206,106000.0
2006-06-02 09:35:00,40.21,40.25,40.13,40.14,50400.0,27.1925,27.2195,27.1383,27.1451,50400.0
2006-06-02 09:40:00,40.14,40.15,39.94,39.94,29100.0,27.1451,27.1519,27.0099,27.0099,29100.0
2006-06-02 09:45:00,39.91,40.11,39.91,40.06,46900.0,26.9896,27.1248,26.9896,27.091,46900.0
2006-06-02 09:50:00,40.1,40.1,39.98,40.01,39700.0,27.1181,27.1181,27.0369,27.0572,39700.0
2006-06-02 09:55:00,40.03,40.06,39.92,39.98,75400.0,27.0707,27.091,26.9963,27.0369,75400.0
2006-06-02 10:00:00,39.97,40.0,39.91,39.92,25200.0,27.0301,27.0504,26.9896,26.9963,25200.0
2006-06-02 10:05:00,39.95,40.01,39.92,40.01,27100.0,27.0166,27.0572,26.9963,27.0572,27100.0
2006-06-02 10:10:00,40.02,40.07,40.01,40.03,14700.0,27.064,27.0978,27.0572,27.0707,14700.0
2006-06-02 10:15:00,40.03,40.05,40.0,40.0,31000.0,27.0707,27.0842,27.0504,27.0504,31000.0
2006-06-02 10:20:00,40.01,40.03,39.98,40.0,53100.0,27.0572,27.0707,27.0369,27.0504,53100.0
2006-06-02 10:25:00,39.97,40.03,39.97,40.0,36300.0,27.0301,27.0707,27.0301,27.0504,36300.0
2006-06-02 10:30:00,39.99,40.03,39.92,39.96,91500.0,27.0437,27.0707,26.9963,27.0234,91500.0
2006-06-02 10:35:00,39.96,39.98,39.93,39.95,96300.0,27.0234,27.0369,27.0031,27.0166,96300.0
2006-06-02 10:40:00,39.97,39.98,39.95,39.95,148600.0,27.0301,27.0369,27.0166,27.0166,148600.0
2006-06-02 10:45:00,39.96,39.96,39.95,39.96,83300.0,27.0234,27.0234,27.0166,27.0234,83300.0
2006-06-02 10:50:00,39.95,39.96,39.91,39.93,226700.0,27.0166,27.0234,26.9896,27.0031,226700.0
2006-06-02 10:55:00,39.92,39.93,39.9,39.93,44900.0,26.9963,27.0031,26.9828,27.0031,44900.0
2006-06-02 11:00:00,39.94,39.96,39.92,39.95,72000.0,27.0099,27.0234,26.9963,27.0166,72000.0
2006-06-02 11:05:00,39.95,39.99,39.91,39.97,19500.0,27.0166,27.0437,26.9896,27.0301,19500.0
2006-06-02 11:10:00,39.98,40.0,39.93,40.0,78800.0,27.0369,27.0504,27.0031,27.0504,78800.0
2006-06-02 11:15:00,40.01,40.02,40.0,40.0,27800.0,27.0572,27.064,27.0504,27.0504,27800.0
2006-06-02 11:20:00,40.0,40.01,39.98,40.01,27000.0,27.0504,27.0572,27.0369,27.0572,27000.0
2006-06-02 11:25:00,40.02,40.03,40.0,40.01,13700.0,27.064,27.0707,27.0504,27.0572,13700.0
2006-06-02 11:30:00,40.01,40.02,39.98,39.98,10900.0,27.0572,27.064,27.0369,27.0369,10900.0
2006-06-02 11:35:00,39.96,39.96,39.91,39.93,13200.0,27.0234,27.0234,26.9896,27.0031,13200.0
2006-06-02 11:40:00,39.93,39.95,39.9,39.91,21000.0,27.0031,27.0166,26.9828,26.9896,21000.0
2006-06-02 11:45:00,39.91,39.93,39.9,39.93,46700.0,26.9896,27.0031,26.9828,27.0031,46700.0
2006-06-02 11:50:00,39.9,39.94,39.9,39.94,23800.0,26.9828,27.0099,26.9828,27.0099,23800.0
2006-06-02 11:55:00,39.94,39.94,39.93,39.93,132700.0,27.0099,27.0099,27.0031,27.0031,132700.0
2006-06-02 12:00:00,39.92,39.96,39.91,39.95,152200.0,26.9963,27.0234,26.9896,27.0166,152200.0
2006-06-02 12:05:00,39.94,39.95,39.93,39.95,8500.0,27.0099,27.0166,27.0031,27.0166,8500.0
2006-06-02 12:10:00,39.96,40.03,39.95,40.02,31200.0,27.0234,27.0707,27.0166,27.064,31200.0
2006-06-02 12:15:00,40.01,40.03,39.99,39.99,15400.0,27.0572,27.0707,27.0437,27.0437,15400.0
2006-06-02 12:20:00,39.99,40.03,39.99,40.02,43600.0,27.0437,27.0707,27.0437,27.064,43600.0
2006-06-02 12:25:00,40.03,40.03,40.0,40.01,14200.0,27.0707,27.0707,27.0504,27.0572,14200.0
2006-06-02 12:30:00,40.0,40.03,40.0,40.02,9000.0,27.0504,27.0707,27.0504,27.064,9000.0
2006-06-02 12:35:00,40.03,40.1,40.02,40.09,20800.0,27.0707,27.1181,27.064,27.1113,20800.0
2006-06-02 12:40:00,40.1,40.14,40.1,40.12,14800.0,27.1181,27.1451,27.1181,27.1316,14800.0
2006-06-02 12:45:00,40.11,40.13,40.11,40.13,19900.0,27.1248,27.1383,27.1248,27.1383,19900.0
2006-06-02 12:50:00,40.13,40.16,40.13,40.13,7800.0,27.1383,27.1586,27.1383,27.1383,7800.0
2006-06-02 12:55:00,40.13,40.15,40.08,40.11,15800.0,27.1383,27.1519,27.1045,27.1248,15800.0
2006-06-02 13:00:00,40.11,40.11,40.1,40.1,6800.0,27.1248,27.1248,27.1181,27.1181,6800.0
2006-06-02 13:05:00,40.11,40.11,40.07,40.08,17900.0,27.1248,27.1248,27.0978,27.1045,17900.0
2006-06-02 13:10:00,40.07,40.08,40.05,40.07,12800.0,27.0978,27.1045,27.0842,27.0978,12800.0
2006-06-02 13:15:00,40.07,40.08,40.05,40.07,11100.0,27.0978,27.1045,27.0842,27.0978,11100.0
2006-06-02 13:20:00,40.08,40.08,40.06,40.07,9300.0,27.1045,27.1045,27.091,27.0978,9300.0
2006-06-02 13:25:00,40.07,40.1,40.06,40.09,12000.0,27.0978,27.1181,27.091,27.1113,12000.0
2006-06-02 13:30:00,40.08,40.08,40.05,40.06,65000.0,27.1045,27.1045,27.0842,27.091,65000.0
2006-06-02 13:35:00,40.06,40.07,40.03,40.06,36200.0,27.091,27.0978,27.0707,27.091,36200.0
2006-06-02 13:40:00,40.04,40.07,40.03,40.03,12700.0,27.0775,27.0978,27.0707,27.0707,12700.0
2006-06-02 13:45:00,40.01,40.02,40.0,40.01,18500.0,27.0572,27.064,27.0504,27.0572,18500.0
2006-06-02 13:50:00,40.02,40.04,40.0,40.01,12400.0,27.064,27.0775,27.0504,27.0572,12400.0
2006-06-02 13:55:00,40.0,40.06,40.0,40.06,16700.0,27.0504,27.091,27.0504,27.091,16700.0
2006-06-02 14:00:00,40.06,40.11,40.06,40.07,18100.0,27.091,27.1248,27.091,27.0978,18100.0
2006-06-02 14:05:00,40.08,40.1,40.07,40.1,12900.0,27.1045,27.1181,27.0978,27.1181,12900.0
2006-06-02 14:10:00,40.11,40.11,40.08,40.11,21500.0,27.1248,27.1248,27.1045,27.1248,21500.0
2006-06-02 14:15:00,40.11,40.11,40.02,40.04,19000.0,27.1248,27.1248,27.064,27.0775,19000.0
2006-06-02 14:20:00,40.05,40.06,40.03,40.03,16300.0,27.0842,27.091,27.0707,27.0707,16300.0
2006-06-02 14:25:00,40.03,40.08,40.01,40.08,16000.0,27.0707,27.1045,27.0572,27.1045,16000.0
2006-06-02 14:30:00,40.07,40.14,40.04,40.13,16800.0,27.0978,27.1451,27.0775,27.1383,16800.0
2006-06-02 14:35:00,40.12,40.15,40.1,40.15,43500.0,27.1316,27.1519,27.1181,27.1519,43500.0
2006-06-02 14:40:00,40.14,40.15,40.09,40.13,33700.0,27.1451,27.1519,27.1113,27.1383,33700.0
2006-06-02 14:45:00,40.13,40.16,40.11,40.15,38800.0,27.1383,27.1586,27.1248,27.1519,38800.0
2006-06-02 14:50:00,40.14,40.15,40.09,40.11,17500.0,27.1451,27.1519,27.1113,27.1248,17500.0
2006-06-02 14:55:00,40.1,40.11,40.08,40.1,19200.0,27.1181,27.1248,27.1045,27.1181,19200.0
2006-06-02 15:00:00,40.09,40.09,40.02,40.02,28900.0,27.1113,27.1113,27.064,27.064,28900.0
2006-06-02 15:05:00,40.01,40.03,39.99,40.02,39700.0,27.0572,27.0707,27.0437,27.064,39700.0
2006-06-02 15:10:00,40.04,40.04,40.0,40.0,3800.0,27.0775,27.0775,27.0504,27.0504,3800.0
2006-06-02 15:15:00,40.0,40.05,40.0,40.05,20200.0,27.0504,27.0842,27.0504,27.0842,20200.0
2006-06-02 15:20:00,40.03,40.1,40.03,40.05,29700.0,27.0707,27.1181,27.0707,27.0842,29700.0
2006-06-02 15:25:00,40.06,40.06,40.0,40.01,16900.0,27.091,27.091,27.0504,27.0572,16900.0
2006-06-02 15:30:00,40.02,40.05,40.0,40.03,25200.0,27.064,27.0842,27.0504,27.0707,25200.0
2006-06-02 15:35:00,40.03,40.11,40.03,40.08,41000.0,27.0707,27.1248,27.0707,27.1045,41000.0
2006-06-02 15:40:00,40.09,40.09,40.06,40.09,16900.0,27.1113,27.1113,27.091,27.1113,16900.0
2006-06-02 15:45:00,40.08,40.12,40.04,40.04,32400.0,27.1045,27.1316,27.0775,27.0775,32400.0
2006-06-02 15:50:00,40.04,40.13,40.02,40.12,33900.0,27.0775,27.1383,27.064,27.1316,33900.0
2006-06-02 15:55:00,40.12,40.19,40.12,40.14,46900.0,27.1316,27.1789,27.1316,27.1451,46900.0
2006-06-05 09:30:00,39.95,40.1,39.93,40.09,77400.0,27.0166,27.1181,27.0031,27.1113,77400.0
2006-06-05 09:35:00,40.09,40.09,39.95,40.02,40800.0,27.1113,27.1113,27.0166,27.064,40800.0
2006-06-05 09:40:00,40.02,40.05,40.0,40.02,40700.0,27.064,27.0842,27.0504,27.064,40700.0
2006-06-05 09:45:00,40.03,40.03,39.94,39.97,41300.0,27.0707,27.0707,27.0099,27.0301,41300.0
2006-06-05 09:50:00,39.97,40.0,39.95,39.99,19100.0,27.0301,27.0504,27.0166,27.0437,19100.0
2006-06-05 09:55:00,39.99,39.99,39.89,39.89,39500.0,27.0437,27.0437,26.976,26.976,39500.0
2006-06-05 10:00:00,39.89,39.9,39.81,39.84,20300.0,26.976,26.9828,26.9219,26.9422,20300.0
2006-06-05 10:05:00,39.84,39.89,39.84,39.87,39500.0,26.9422,26.976,26.9422,26.9625,39500.0
2006-06-05 10:10:00,39.86,39.89,39.85,39.87,24500.0,26.9558,26.976,26.949,26.9625,24500.0
2006-06-05 10:15:00,39.88,39.9,39.87,39.89,33400.0,26.9693,26.9828,26.9625,26.976,33400.0
2006-06-05 10:20:00,39.89,39.89,39.81,39.84,31900.0,26.976,26.976,26.9219,26.9422,31900.0
2006-06-05 10:25:00,39.82,39.83,39.8,39.81,20400.0,26.9287,26.9355,26.9152,26.9219,20400.0
2006-06-05 10:30:00,39.8,39.81,39.76,39.78,29100.0,26.9152,26.9219,26.8881,26.9017,29100.0
2006-06-05 10:35:00,39.78,39.85,39.78,39.84,46400.0,26.9017,26.949,26.9017,26.9422,46400.0
2006-06-05 10:40:00,39.83,39.86,39.8,39.86,63200.0,26.9355,26.9558,26.9152,26.9558,63200.0
2006-06-05 10:45:00,39.86,39.87,39.84,39.86,45700.0,26.9558,26.9625,26.9422,26.9558,45700.0
2006-06-05 10:50:00,39.86,39.94,39.86,39.9,48100.0,26.9558,27.0099,26.9558,26.9828,48100.0
2006-06-05 10:55:00,39.9,39.91,39.86,39.91,36600.0,26.9828,26.9896,26.9558,26.9896,36600.0
2006-06-05 11:00:00,39.9,39.93,39.9,39.92,35100.0,26.9828,27.0031,26.9828,26.9963,35100.0
2006-06-05 11:05:00,39.93,39.94,39.92,39.93,27400.0,27.0031,27.0099,26.9963,27.0031,27400.0
2006-06-05 11:10:00,39.94,39.95,39.93,39.95,30400.0,27.0099,27.0166,27.0031,27.0166,30400.0
2006-06-05 11:15:00,39.94,39.96,39.92,39.93,120000.0,27.0099,27.0234,26.9963,27.0031,120000.0
2006-06-05 11:20:00,39.93,39.93,39.9,39.91,16500.0,27.0031,27.0031,26.9828,26.9896,16500.0
2006-06-05 11:25:00,39.91,39.92,39.9,39.91,22600.0,26.9896,26.9963,26.9828,26.9896,22600.0
2006-06-05 11:30:00,39.9,39.9,39.86,39.87,10400.0,26.9828,26.9828,26.9558,26.9625,10400.0
2006-06-05 11:35:00,39.87,39.87,39.81,39.83,16500.0,26.9625,26.9625,26.9219,26.9355,16500.0
2006-06-05 11:40:00,39.82,39.82,39.81,39.82,8300.0,26.9287,26.9287,26.9219,26.9287,8300.0
2006-06-05 11:45:00,39.82,39.83,39.81,39.83,16000.0,26.9287,26.9355,26.9219,26.9355,16000.0
2006-06-05 11:50:00,39.83,39.84,39.82,39.84,10500.0,26.9355,26.9422,26.9287,26.9422,10500.0
2006-06-05 11:55:00,39.83,39.84,39.82,39.84,11400.0,26.9355,26.9422,26.9287,26.9422,11400.0
2006-06-05 12:00:00,39.84,39.85,39.83,39.84,18000.0,26.9422,26.949,26.9355,26.9422,18000.0
2006-06-05 12:05:00,39.84,39.84,39.82,39.82,12200.0,26.9422,26.9422,26.9287,26.9287,12200.0
2006-06-05 12:10:00,39.82,39.83,39.77,39.78,12700.0,26.9287,26.9355,26.8949,26.9017,12700.0
2006-06-05 12:15:00,39.78,39.81,39.78,39.81,11800.0,26.9017,26.9219,26.9017,26.9219,11800.0
2006-06-05 12:20:00,39.81,39.83,39.8,39.82,15600.0,26.9219,26.9355,26.9152,26.9287,15600.0
2006-06-05 12:25:00,39.82,39.83,39.82,39.82,5400.0,26.9287,26.9355,26.9287,26.9287,5400.0
2006-06-05 12:30:00,39.82,39.82,39.8,39.81,12100.0,26.9287,26.9287,26.9152,26.9219,12100.0
2006-06-05 12:35:00,39.81,39.82,39.8,39.82,59200.0,26.9219,26.9287,26.9152,26.9287,59200.0
2006-06-05 12:40:00,39.82,39.85,39.82,39.84,31400.0,26.9287,26.949,26.9287,26.9422,31400.0
2006-06-05 12:45:00,39.84,39.84,39.79,39.79,18200.0,26.9422,26.9422,26.9084,26.9084,18200.0
2006-06-05 12:50:00,39.8,39.85,39.8,39.85,20000.0,26.9152,26.949,26.9152,26.949,20000.0
2006-06-05 12:55:00,39.85,39.85,39.84,39.84,85300.0,26.949,26.949,26.9422,26.9422,85300.0
2006-06-05 13:00:00,39.84,39.85,39.82,39.84,19800.0,26.9422,26.949,26.9287,26.9422,19800.0
2006-06-05 13:05:00,39.82,39.83,39.81,39.81,3600.0,26.9287,26.9355,26.9219,26.9219,3600.0
2006-06-05 13:10:00,39.82,39.82,39.8,39.8,6200.0,26.9287,26.9287,26.9152,26.9152,6200.0
2006-06-05 13:15:00,39.81,39.81,39.78,39.8,28200.0,26.9219,26.9219,26.9017,26.9152,28200.0
2006-06-05 13:20:00,39.8,39.81,39.77,39.78,12000.0,26.9152,26.9219,26.8949,26.9017,12000.0
2006-06-05 13:25:00,39.78,39.79,39.75,39.76,9500.0,26.9017,26.9084,26.8814,26.8881,9500.0
2006-06-05 13:30:00,39.76,39.76,39.75,39.76,11400.0,26.8881,26.8881,26.8814,26.8881,11400.0
2006-06-05 13:35:00,39.76,39.76,39.74,39.75,12600.0,26.8881,26.8881,26.8746,26.8814,12600.0
2006-06-05 13:40:00,39.75,39.77,39.73,39.77,16300.0,26.8814,26.8949,26.8678,26.8949,16300.0
2006-06-05 13:45:00,39.77,39.78,39.77,39.78,12400.0,26.8949,26.9017,26.8949,26.9017,12400.0
2006-06-05 13:50:00,39.78,39.78,39.76,39.77,22800.0,26.9017,26.9017,26.8881,26.8949,22800.0
2006-06-05 13:55:00,39.77,39.77,39.74,39.75,7400.0,26.8949,26.8949,26.8746,26.8814,7400.0
2006-06-05 14:00:00,39.75,39.75,39.73,39.74,19900.0,26.8814,26.8814,26.8678,26.8746,19900.0
2006-06-05 14:05:00,39.74,39.74,39.66,39.72,59200.0,26.8746,26.8746,26.8205,26.8611,59200.0
2006-06-05 14:10:00,39.72,39.72,39.7,39.71,16300.0,26.8611,26.8611,26.8476,26.8543,16300.0
2006-06-05 14:15:00,39.72,39.72,39.58,39.59,32300.0,26.8611,26.8611,26.7664,26.7732,32300.0
2006-06-05 14:20:00,39.59,39.6,39.5,39.5,69900.0,26.7732,26.7799,26.7123,26.7123,69900.0
2006-06-05 14:25:00,39.5,39.55,39.49,39.52,31200.0,26.7123,26.7461,26.7055,26.7258,31200.0
2006-06-05 14:30:00,39.52,39.52,39.42,39.44,53000.0,26.7258,26.7258,26.6582,26.6717,53000.0
2006-06-05 14:35:00,39.44,39.45,39.41,39.42,35800.0,26.6717,26.6785,26.6514,26.6582,35800.0
2006-06-05 14:40:00,39.42,39.53,39.41,39.53,30600.0,26.6582,26.7326,26.6514,26.7326,30600.0
2006-06-05 14:45:00,39.53,39.63,39.52,39.57,32600.0,26.7326,26.8002,26.7258,26.7596,32600.0
2006-06-05 14:50:00,39.56,39.57,39.53,39.55,16300.0,26.7529,26.7596,26.7326,26.7461,16300.0
2006-06-05 14:55:00,39.53,39.58,39.53,39.57,27900.0,26.7326,26.7664,26.7326,26.7596,27900.0
2006-06-05 15:00:00,39.56,39.56,39.5,39.53,20200.0,26.7529,26.7529,26.7123,26.7326,20200.0
2006-06-05 15:05:00,39.53,39.54,39.44,39.47,48300.0,26.7326,26.7394,26.6717,26.692,48300.0
2006-06-05 15:10:00,39.47,39.48,39.43,39.43,34900.0,26.692,26.6988,26.665,26.665,34900.0
2006-06-05 15:15:00,39.43,39.52,39.41,39.51,43000.0,26.665,26.7258,26.6514,26.7191,43000.0
2006-06-05 15:20:00,39.51,39.53,39.47,39.47,22500.0,26.7191,26.7326,26.692,26.692,22500.0
2006-06-05 15:25:00,39.46,39.46,39.37,39.38,35600.0,26.6853,26.6853,26.6244,26.6312,35600.0
2006-06-05 15:30:00,39.36,39.39,39.34,39.39,29800.0,26.6176,26.6379,26.6041,26.6379,29800.0
2006-06-05 15:35:00,39.38,39.42,39.36,39.42,22500.0,26.6312,26.6582,26.6176,26.6582,22500.0
2006-06-05 15:40:00,39.42,39.42,39.33,39.35,58700.0,26.6582,26.6582,26.5973,26.6109,58700.0
2006-06-05 15:45:00,39.35,39.36,39.33,39.35,53400.0,26.6109,26.6176,26.5973,26.6109,53400.0
2006-06-05 15:50:00,39.34,39.36,39.3,39.3,39700.0,26.6041,26.6176,26.5771,26.5771,39700.0
2006-06-05 15:55:00,39.3,39.34,39.29,39.33,76200.0,26.5771,26.6041,26.5703,26.5973,76200.0
2006-06-06 09:30:00,38.9,38.91,38.79,38.89,107600.0,26.3065,26.3133,26.2322,26.2998,107600.0
2006-06-06 09:35:00,38.89,38.9,38.7,38.83,241800.0,26.2998,26.3065,26.1713,26.2592,241800.0
2006-06-06 09:40:00,38.83,38.84,38.67,38.71,122800.0,26.2592,26.266,26.151,26.1781,122800.0
2006-06-06 09:45:00,38.71,38.76,38.63,38.67,111600.0,26.1781,26.2119,26.124,26.151,111600.0
2006-06-06 09:50:00,38.66,38.67,38.25,38.55,154600.0,26.1442,26.151,25.867,26.0699,154600.0
2006-06-06 09:55:00,38.56,38.66,38.54,38.58,59100.0,26.0766,26.1442,26.0631,26.0901,59100.0
2006-06-06 10:00:00,38.56,38.65,38.5,38.65,35000.0,26.0766,26.1375,26.036,26.1375,35000.0
2006-06-06 10:05:00,38.64,38.66,38.57,38.59,50500.0,26.1307,26.1442,26.0834,26.0969,50500.0
2006-06-06 10:10:00,38.59,38.73,38.58,38.7,64800.0,26.0969,26.1916,26.0901,26.1713,64800.0
2006-06-06 10:15:00,38.71,38.74,38.68,38.73,92400.0,26.1781,26.1983,26.1578,26.1916,92400.0
2006-06-06 10:20:00,38.73,38.73,38.69,38.72,46300.0,26.1916,26.1916,26.1645,26.1848,46300.0
2006-06-06 10:25:00,38.72,38.73,38.72,38.72,47800.0,26.1848,26.1916,26.1848,26.1848,47800.0
2006-06-06 10:30:00,38.72,38.74,38.71,38.74,54700.0,26.1848,26.1983,26.1781,26.1983,54700.0
2006-06-06 10:35:00,38.74,38.76,38.68,38.68,70800.0,26.1983,26.2119,26.1578,26.1578,70800.0
2006-06-06 10:40:00,38.68,38.68,38.63,38.66,41300.0,26.1578,26.1578,26.124,26.1442,41300.0
2006-06-06 10:45:00,38.68,38.68,38.56,38.56,65500.0,26.1578,26.1578,26.0766,26.0766,65500.0
2006-06-06 10:50:00,38.59,38.62,38.58,38.62,37700.0,26.0969,26.1172,26.0901,26.1172,37700.0
2006-06-06 10:55:00,38.63,38.63,38.53,38.56,25400.0,26.124,26.124,26.0563,26.0766,25400.0
2006-06-06 11:00:00,38.56,38.58,38.48,38.48,73800.0,26.0766,26.0901,26.0225,26.0225,73800.0
2006-06-06 11:05:00,38.47,38.48,38.37,38.39,47300.0,26.0158,26.0225,25.9481,25.9617,47300.0
2006-06-06 11:10:00,38.39,38.41,38.3,38.35,82900.0,25.9617,25.9752,25.9008,25.9346,82900.0
2006-06-06 11:15:00,38.35,38.35,38.3,38.35,35800.0,25.9346,25.9346,25.9008,25.9346,35800.0
2006-06-06 11:20:00,38.34,38.4,38.33,38.39,39000.0,25.9278,25.9684,25.9211,25.9617,39000.0
2006-06-06 11:25:00,38.39,38.41,38.39,38.41,21700.0,25.9617,25.9752,25.9617,25.9752,21700.0
2006-06-06 11:30:00,38.41,38.45,38.38,38.38,35600.0,25.9752,26.0022,25.9549,25.9549,35600.0
2006-06-06 11:35:00,38.37,38.37,38.29,38.3,30600.0,25.9481,25.9481,25.894,25.9008,30600.0
2006-06-06 11:40:00,38.3,38.35,38.3,38.35,25100.0,25.9008,25.9346,25.9008,25.9346,25100.0
2006-06-06 11:45:00,38.35,38.45,38.34,38.45,24000.0,25.9346,26.0022,25.9278,26.0022,24000.0
2006-06-06 11:50:00,38.45,38.48,38.43,38.43,17500.0,26.0022,26.0225,25.9887,25.9887,17500.0
2006-06-06 11:55:00,38.43,38.52,38.42,38.52,25400.0,25.9887,26.0496,25.9819,26.0496,25400.0
2006-06-06 12:00:00,38.51,38.56,38.51,38.56,29400.0,26.0428,26.0766,26.0428,26.0766,29400.0
2006-06-06 12:05:00,38.56,38.58,38.54,38.58,63500.0,26.0766,26.0901,26.0631,26.0901,63500.0
2006-06-06 12:10:00,38.58,38.66,38.58,38.66,28000.0,26.0901,26.1442,26.0901,26.1442,28000.0
2006-06-06 12:15:00,38.64,38.74,38.64,38.67,25600.0,26.1307,26.1983,26.1307,26.151,25600.0
2006-06-06 12:20:00,38.66,38.66,38.61,38.62,14400.0,26.1442,26.1442,26.1104,26.1172,14400.0
2006-06-06 12:25:00,38.61,38.62,38.55,38.55,10900.0,26.1104,26.1172,26.0699,26.0699,10900.0
2006-06-06 12:30:00,38.55,38.63,38.55,38.63,13700.0,26.0699,26.124,26.0699,26.124,13700.0
2006-06-06 12:35:00,38.62,38.7,38.62,38.67,18400.0,26.1172,26.1713,26.1172,26.151,18400.0
2006-06-06 12:40:00,38.68,38.77,38.68,38.72,74300.0,26.1578,26.2186,26.1578,26.1848,74300.0
2006-06-06 12:45:00,38.72,38.74,38.7,38.7,10000.0,26.1848,26.1983,26.1713,26.1713,10000.0
2006-06-06 12:50:00,38.69,38.69,38.59,38.64,35000.0,26.1645,26.1645,26.0969,26.1307,35000.0
2006-06-06 12:55:00,38.64,38.74,38.63,38.7,37600.0,26.1307,26.1983,26.124,26.1713,37600.0
2006-06-06 13:00:00,38.7,38.7,38.65,38.66,34800.0,26.1713,26.1713,26.1375,26.1442,34800.0
2006-06-06 13:05:00,38.67,38.7,38.65,38.67,18000.0,26.151,26.1713,26.1375,26.151,18000.0
2006-06-06 13:10:00,38.66,38.67,38.63,38.66,26700.0,26.1442,26.151,26.124,26.1442,26700.0
2006-06-06 13:15:00,38.66,38.67,38.63,38.65,27700.0,26.1442,26.151,26.124,26.1375,27700.0
2006-06-06 13:20:00,38.65,38.74,38.65,38.72,33000.0,26.1375,26.1983,26.1375,26.1848,33000.0
2006-06-06 13:25:00,38.72,38.73,38.69,38.71,19600.0,26.1848,26.1916,26.1645,26.1781,19600.0
2006-06-06 13:30:00,38.71,38.72,38.69,38.72,52500.0,26.1781,26.1848,26.1645,26.1848,52500.0
2006-06-06 13:35:00,38.72,38.72,38.64,38.65,37600.0,26.1848,26.1848,26.1307,26.1375,37600.0
2006-06-06 13:40:00,38.65,38.67,38.61,38.62,33700.0,26.1375,26.151,26.1104,26.1172,33700.0
2006-06-06 13:45:00,38.61,38.62,38.57,38.58,20300.0,26.1104,26.1172,26.0834,26.0901,20300.0
2006-06-06 13:50:00,38.58,38.59,38.53,38.54,25600.0,26.0901,26.0969,26.0563,26.0631,25600.0
2006-06-06 13:55:00,38.53,38.54,38.5,38.52,36700.0,26.0563,26.0631,26.036,26.0496,36700.0
2006-06-06 14:00:00,38.51,38.56,38.48,38.48,40100.0,26.0428,26.0766,26.0225,26.0225,40100.0
2006-06-06 14:05:00,38.48,38.52,38.48,38.48,23100.0,26.0225,26.0496,26.0225,26.0225,23100.0
2006-06-06 14:10:00,38.49,38.49,38.37,38.42,41600.0,26.0293,26.0293,25.9481,25.9819,41600.0
2006-06-06 14:15:00,38.42,38.5,38.42,38.44,37700.0,25.9819,26.036,25.9819,25.9955,37700.0
2006-06-06 14:20:00,38.44,38.44,38.35,38.35,224600.0,25.9955,25.9955,25.9346,25.9346,224600.0
2006-06-06 14:25:00,38.35,38.42,38.34,38.38,155300.0,25.9346,25.9819,25.9278,25.9549,155300.0
2006-06-06 14:30:00,38.39,38.5,38.34,38.35,131400.0,25.9617,26.036,25.9278,25.9346,131400.0
2006-06-06 14:35:00,38.35,38.36,38.31,38.32,64000.0,25.9346,25.9414,25.9076,25.9143,64000.0
2006-06-06 14:40:00,38.32,38.33,38.24,38.24,54000.0,25.9143,25.9211,25.8602,25.8602,54000.0
2006-06-06 14:45:00,38.25,38.25,38.17,38.17,46800.0,25.867,25.867,25.8129,25.8129,46800.0
2006-06-06 14:50:00,38.17,38.21,38.16,38.2,38800.0,25.8129,25.8399,25.8061,25.8332,38800.0
2006-06-06 14:55:00,38.2,38.22,38.16,38.17,45100.0,25.8332,25.8467,25.8061,25.8129,45100.0
2006-06-06 15:00:00,38.17,38.2,38.09,38.18,87800.0,25.8129,25.8332,25.7588,25.8196,87800.0
2006-06-06 15:05:00,38.18,38.28,38.18,38.27,50500.0,25.8196,25.8873,25.8196,25.8805,50500.0
2006-06-06 15:10:00,38.26,38.32,38.26,38.31,46000.0,25.8737,25.9143,25.8737,25.9076,46000.0
2006-06-06 15:15:00,38.32,38.33,38.29,38.32,84300.0,25.9143,25.9211,25.894,25.9143,84300.0
2006-06-06 15:20:00,38.31,38.36,38.3,38.35,52100.0,25.9076,25.9414,25.9008,25.9346,52100.0
2006-06-06 15:25:00,38.36,38.38,38.35,38.38,30100.0,25.9414,25.9549,25.9346,25.9549,30100.0
2006-06-06 15:30:00,38.38,38.48,38.38,38.48,54400.0,25.9549,26.0225,25.9549,26.0225,54400.0
2006-06-06 15:35:00,38.47,38.53,38.47,38.52,94400.0,26.0158,26.0563,26.0158,26.0496,94400.0
2006-06-06 15:40:00,38.52,38.58,38.48,38.52,145700.0,26.0496,26.0901,26.0225,26.0496,145700.0
2006-06-06 15:45:00,38.52,38.55,38.44,38.45,91600.0,26.0496,26.0699,25.9955,26.0022,91600.0
2006-06-06 15:50:00,38.47,38.47,38.38,38.42,75800.0,26.0158,26.0158,25.9549,25.9819,75800.0
2006-06-06 15:55:00,38.42,38.5,38.42,38.5,133700.0,25.9819,26.036,25.9819,26.036,133700.0
2006-06-07 09:30:00,38.2,38.3,38.18,38.22,120400.0,25.8332,25.9008,25.8196,25.8467,120400.0
2006-06-07 09:35:00,38.22,38.32,38.22,38.32,82600.0,25.8467,25.9143,25.8467,25.9143,82600.0
2006-06-07 09:40:00,38.32,38.37,38.25,38.34,120500.0,25.9143,25.9481,25.867,25.9278,120500.0
2006-06-07 09:45:00,38.32,38.38,38.28,38.3,169900.0,25.9143,25.9549,25.8873,25.9008,169900.0
2006-06-07 09:50:00,38.31,38.39,38.26,38.37,61700.0,25.9076,25.9617,25.8737,25.9481,61700.0
2006-06-07 09:55:00,38.37,38.45,38.37,38.45,103100.0,25.9481,26.0022,25.9481,26.0022,103100.0
2006-06-07 10:00:00,38.44,38.51,38.44,38.48,77400.0,25.9955,26.0428,25.9955,26.0225,77400.0
2006-06-07 10:05:00,38.5,38.53,38.45,38.46,92000.0,26.036,26.0563,26.0022,26.009,92000.0
2006-06-07 10:10:00,38.45,38.53,38.45,38.53,48500.0,26.0022,26.0563,26.0022,26.0563,48500.0
2006-06-07 10:15:00,38.55,38.55,38.47,38.5,69600.0,26.0699,26.0699,26.0158,26.036,69600.0
2006-06-07 10:20:00,38.51,38.55,38.5,38.55,110400.0,26.0428,26.0699,26.036,26.0699,110400.0
2006-06-07 10:25:00,38.55,38.6,38.5,38.53,43200.0,26.0699,26.1037,26.036,26.0563,43200.0
2006-06-07 10:30:00,38.53,38.65,38.52,38.58,59600.0,26.0563,26.1375,26.0496,26.0901,59600.0
2006-06-07 10:35:00,38.59,38.64,38.56,38.56,71700.0,26.0969,26.1307,26.0766,26.0766,71700.0
2006-06-07 10:40:00,38.57,38.57,38.44,38.55,61300.0,26.0834,26.0834,25.9955,26.0699,61300.0
2006-06-07 10:45:00,38.55,38.57,38.5,38.5,30700.0,26.0699,26.0834,26.036,26.036,30700.0
2006-06-07 10:50:00,38.51,38.52,38.5,38.5,40300.0,26.0428,26.0496,26.036,26.036,40300.0
2006-06-07 10:55:00,38.5,38.6,38.5,38.6,41100.0,26.036,26.1037,26.036,26.1037,41100.0
2006-06-07 11:00:00,38.58,38.58,38.55,38.58,18200.0,26.0901,26.0901,26.0699,26.0901,18200.0
2006-06-07 11:05:00,38.58,38.58,38.53,38.53,126900.0,26.0901,26.0901,26.0563,26.0563,126900.0
2006-06-07 11:10:00,38.54,38.62,38.53,38.59,34000.0,26.0631,26.1172,26.0563,26.0969,34000.0
2006-06-07 11:15:00,38.59,38.6,38.58,38.6,74300.0,26.0969,26.1037,26.0901,26.1037,74300.0
2006-06-07 11:20:00,38.6,38.61,38.55,38.61,67900.0,26.1037,26.1104,26.0699,26.1104,67900.0
2006-06-07 11:25:00,38.61,38.63,38.55,38.59,27200.0,26.1104,26.124,26.0699,26.0969,27200.0
2006-06-07 11:30:00,38.59,38.6,38.58,38.6,37100.0,26.0969,26.1037,26.0901,26.1037,37100.0
2006-06-07 11:35:00,38.6,38.66,38.6,38.64,28600.0,26.1037,26.1442,26.1037,26.1307,28600.0
2006-06-07 11:40:00,38.63,38.64,38.62,38.63,28200.0,26.124,26.1307,26.1172,26.124,28200.0
2006-06-07 11:45:00,38.63,38.65,38.6,38.61,55800.0,26.124,26.1375,26.1037,26.1104,55800.0
2006-06-07 11:50:00,38.61,38.63,38.6,38.61,28300.0,26.1104,26.124,26.1037,26.1104,28300.0
2006-06-07 11:55:00,38.63,38.68,38.63,38.65,74000.0,26.124,26.1578,26.124,26.1375,74000.0
2006-06-07 12:00:00,38.68,38.73,38.66,38.73,16500.0,26.1578,26.1916,26.1442,26.1916,16500.0
2006-06-07 12:05:00,38.73,38.8,38.72,38.79,31500.0,26.1916,26.2389,26.1848,26.2322,31500.0
2006-06-07 12:10:00,38.78,38.8,38.77,38.8,58100.0,26.2254,26.2389,26.2186,26.2389,58100.0
2006-06-07 12:15:00,38.79,38.81,38.79,38.79,87100.0,26.2322,26.2457,26.2322,26.2322,87100.0
2006-06-07 12:20:00,38.8,38.81,38.77,38.77,36800.0,26.2389,26.2457,26.2186,26.2186,36800.0
2006-06-07 12:25:00,38.76,38.79,38.74,38.79,9600.0,26.2119,26.2322,26.1983,26.2322,9600.0
2006-06-07 12:30:00,38.78,38.8,38.76,38.77,15400.0,26.2254,26.2389,26.2119,26.2186,15400.0
2006-06-07 12:35:00,38.77,38.77,38.72,38.73,8000.0,26.2186,26.2186,26.1848,26.1916,8000.0
2006-06-07 12:40:00,38.73,38.74,38.73,38.73,9400.0,26.1916,26.1983,26.1916,26.1916,9400.0
2006-06-07 12:45:00,38.74,38.74,38.72,38.73,6400.0,26.1983,26.1983,26.1848,26.1916,6400.0
2006-06-07 12:50:00,38.72,38.76,38.71,38.75,20900.0,26.1848,26.2119,26.1781,26.2051,20900.0
2006-06-07 12:55:00,38.76,38.81,38.75,38.78,25700.0,26.2119,26.2457,26.2051,26.2254,25700.0
2006-06-07 13:00:00,38.78,38.8,38.77,38.79,43100.0,26.2254,26.2389,26.2186,26.2322,43100.0
2006-06-07 13:05:00,38.8,38.8,38.72,38.74,45200.0,26.2389,26.2389,26.1848,26.1983,45200.0
2006-06-07 13:10:00,38.75,38.75,38.72,38.72,27000.0,26.2051,26.2051,26.1848,26.1848,27000.0
2006-06-07 13:15:00,38.72,38.75,38.72,38.75,22300.0,26.1848,26.2051,26.1848,26.2051,22300.0
2006-06-07 13:20:00,38.75,38.75,38.72,38.75,26800.0,26.2051,26.2051,26.1848,26.2051,26800.0
2006-06-07 13:25:00,38.75,38.76,38.7,38.7,15800.0,26.2051,26.2119,26.1713,26.1713,15800.0
2006-06-07 13:30:00,38.71,38.75,38.7,38.74,39000.0,26.1781,26.2051,26.1713,26.1983,39000.0
2006-06-07 13:35:00,38.74,38.75,38.69,38.7,24900.0,26.1983,26.2051,26.1645,26.1713,24900.0
2006-06-07 13:40:00,38.7,38.74,38.69,38.69,17000.0,26.1713,26.1983,26.1645,26.1645,17000.0
2006-06-07 13:45:00,38.7,38.7,38.66,38.67,16300.0,26.1713,26.1713,26.1442,26.151,16300.0
2006-06-07 13:50:00,38.66,38.7,38.64,38.7,21100.0,26.1442,26.1713,26.1307,26.1713,21100.0
2006-06-07 13:55:00,38.69,38.7,38.67,38.68,54100.0,26.1645,26.1713,26.151,26.1578,54100.0
2006-06-07 14:00:00,38.68,38.69,38.6,38.63,38900.0,26.1578,26.1645,26.1037,26.124,38900.0
2006-06-07 14:05:00,38.63,38.63,38.58,38.58,33300.0,26.124,26.124,26.0901,26.0901,33300.0
2006-06-07 14:10:00,38.59,38.59,38.57,38.57,71700.0,26.0969,26.0969,26.0834,26.0834,71700.0
2006-06-07 14:15:00,38.57,38.58,38.52,38.54,97500.0,26.0834,26.0901,26.0496,26.0631,97500.0
2006-06-07 14:20:00,38.54,38.58,38.52,38.58,16400.0,26.0631,26.0901,26.0496,26.0901,16400.0
2006-06-07 14:25:00,38.59,38.6,38.58,38.59,46900.0,26.0969,26.1037,26.0901,26.0969,46900.0
2006-06-07 14:30:00,38.59,38.6,38.58,38.6,18700.0,26.0969,26.1037,26.0901,26.1037,18700.0
2006-06-07 14:35:00,38.6,38.6,38.58,38.58,57800.0,26.1037,26.1037,26.0901,26.0901,57800.0
2006-06-07 14:40:00,38.59,38.6,38.58,38.59,23500.0,26.0969,26.1037,26.0901,26.0969,23500.0
2006-06-07 14:45:00,38.59,38.6,38.57,38.58,95900.0,26.0969,26.1037,26.0834,26.0901,95900.0
2006-06-07 14:50:00,38.58,38.6,38.57,38.6,39900.0,26.0901,26.1037,26.0834,26.1037,39900.0
2006-06-07 14:55:00,38.59,38.6,38.58,38.6,18900.0,26.0969,26.1037,26.0901,26.1037,18900.0
2006-06-07 15:00:00,38.59,38.6,38.56,38.59,25700.0,26.0969,26.1037,26.0766,26.0969,25700.0
2006-06-07 15:05:00,38.58,38.6,38.57,38.59,27300.0,26.0901,26.1037,26.0834,26.0969,27300.0
2006-06-07 15:10:00,38.58,38.6,38.52,38.53,114300.0,26.0901,26.1037,26.0496,26.0563,114300.0
2006-06-07 15:15:00,38.53,38.54,38.47,38.49,100300.0,26.0563,26.0631,26.0158,26.0293,100300.0
2006-06-07 15:20:00,38.49,38.55,38.48,38.5,86200.0,26.0293,26.0699,26.0225,26.036,86200.0
2006-06-07 15:25:00,38.49,38.5,38.44,38.45,45500.0,26.0293,26.036,25.9955,26.0022,45500.0
2006-06-07 15:30:00,38.45,38.47,38.44,38.46,37200.0,26.0022,26.0158,25.9955,26.009,37200.0
2006-06-07 15:35:00,38.46,38.49,38.46,38.49,16600.0,26.009,26.0293,26.009,26.0293,16600.0
2006-06-07 15:40:00,38.49,38.53,38.48,38.52,55100.0,26.0293,26.0563,26.0225,26.0496,55100.0
2006-06-07 15:45:00,38.51,38.51,38.42,38.43,39800.0,26.0428,26.0428,25.9819,25.9887,39800.0
2006-06-07 15:50:00,38.43,38.45,38.41,38.43,40100.0,25.9887,26.0022,25.9752,25.9887,40100.0
2006-06-07 15:55:00,38.44,38.46,38.43,38.43,98200.0,25.9955,26.009,25.9887,25.9887,98200.0
2006-06-08 09:30:00,38.18,38.18,37.92,37.93,202500.0,25.8196,25.8196,25.6438,25.6506,202500.0
2006-06-08 09:35:00,37.91,38.14,37.85,38.11,180600.0,25.6371,25.7926,25.5965,25.7723,180600.0
2006-06-08 09:40:00,38.12,38.12,38.0,38.08,122300.0,25.7791,25.7791,25.6979,25.752,122300.0
2006-06-08 09:45:00,38.07,38.15,38.04,38.13,139200.0,25.7453,25.7994,25.725,25.7858,139200.0
2006-06-08 09:50:00,38.12,38.14,38.05,38.05,99800.0,25.7791,25.7926,25.7317,25.7317,99800.0
2006-06-08 09:55:00,38.14,38.14,38.02,38.02,43100.0,25.7926,25.7926,25.7114,25.7114,43100.0
2006-06-08 10:00:00,38.02,38.04,37.94,38.01,167600.0,25.7114,25.725,25.6573,25.7047,167600.0
2006-06-08 10:05:00,38.02,38.05,37.97,38.02,55600.0,25.7114,25.7317,25.6776,25.7114,55600.0
2006-06-08 10:10:00,38.02,38.05,37.91,37.92,29500.0,25.7114,25.7317,25.6371,25.6438,29500.0
2006-06-08 10:15:00,37.92,37.96,37.87,37.89,54400.0,25.6438,25.6709,25.61,25.6235,54400.0
2006-06-08 10:20:00,37.89,37.96,37.88,37.9,86700.0,25.6235,25.6709,25.6168,25.6303,86700.0
2006-06-08 10:25:00,37.9,37.91,37.85,37.86,137000.0,25.6303,25.6371,25.5965,25.6032,137000.0
2006-06-08 10:30:00,37.85,37.85,37.71,37.71,111300.0,25.5965,25.5965,25.5018,25.5018,111300.0
2006-06-08 10:35:00,37.72,37.75,37.69,37.74,89400.0,25.5086,25.5288,25.4883,25.5221,89400.0
2006-06-08 10:40:00,37.75,37.75,37.7,37.71,36300.0,25.5288,25.5288,25.495,25.5018,36300.0
2006-06-08 10:45:00,37.7,37.71,37.61,37.7,89700.0,25.495,25.5018,25.4342,25.495,89700.0
2006-06-08 10:50:00,37.7,37.77,37.7,37.73,43900.0,25.495,25.5424,25.495,25.5153,43900.0
2006-06-08 10:55:00,37.74,37.75,37.67,37.7,57300.0,25.5221,25.5288,25.4747,25.495,57300.0
2006-06-08 11:00:00,37.7,37.75,37.69,37.73,84300.0,25.495,25.5288,25.4883,25.5153,84300.0
2006-06-08 11:05:00,37.73,37.74,37.67,37.68,106000.0,25.5153,25.5221,25.4747,25.4815,106000.0
2006-06-08 11:10:00,37.67,37.67,37.61,37.65,49000.0,25.4747,25.4747,25.4342,25.4612,49000.0
2006-06-08 11:15:00,37.65,37.65,37.61,37.62,49700.0,25.4612,25.4612,25.4342,25.4409,49700.0
2006-06-08 11:20:00,37.62,37.63,37.55,37.56,90600.0,25.4409,25.4477,25.3936,25.4004,90600.0
2006-06-08 11:25:00,37.57,37.59,37.54,37.54,65900.0,25.4071,25.4206,25.3868,25.3868,65900.0
2006-06-08 11:30:00,37.54,37.55,37.45,37.48,113000.0,25.3868,25.3936,25.326,25.3463,113000.0
2006-06-08 11:35:00,37.48,37.52,37.44,37.5,45000.0,25.3463,25.3733,25.3192,25.3598,45000.0
2006-06-08 11:40:00,37.51,37.52,37.43,37.47,84300.0,25.3665,25.3733,25.3124,25.3395,84300.0
2006-06-08 11:45:00,37.47,37.48,37.39,37.45,68300.0,25.3395,25.3463,25.2854,25.326,68300.0
2006-06-08 11:50:00,37.45,37.46,37.35,37.38,68700.0,25.326,25.3327,25.2583,25.2786,68700.0
2006-06-08 11:55:00,37.38,37.45,37.37,37.44,94300.0,25.2786,25.326,25.2719,25.3192,94300.0
2006-06-08 12:00:00,37.45,37.56,37.45,37.54,89200.0,25.326,25.4004,25.326,25.3868,89200.0
2006-06-08 12:05:00,37.55,37.55,37.5,37.52,49800.0,25.3936,25.3936,25.3598,25.3733,49800.0
2006-06-08 12:10:00,37.52,37.59,37.52,37.53,51000.0,25.3733,25.4206,25.3733,25.3801,51000.0
2006-06-08 12:15:00,37.53,37.55,37.51,37.54,31100.0,25.3801,25.3936,25.3665,25.3868,31100.0
2006-06-08 12:20:00,37.53,37.55,37.5,37.51,31300.0,25.3801,25.3936,25.3598,25.3665,31300.0
2006-06-08 12:25:00,37.51,37.59,37.51,37.53,40700.0,25.3665,25.4206,25.3665,25.3801,40700.0
2006-06-08 12:30:00,37.52,37.52,37.5,37.52,55100.0,25.3733,25.3733,25.3598,25.3733,55100.0
2006-06-08 12:35:00,37.52,37.59,37.52,37.59,16700.0,25.3733,25.4206,25.3733,25.4206,16700.0
2006-06-08 12:40:00,37.59,37.6,37.52,37.53,29800.0,25.4206,25.4274,25.3733,25.3801,29800.0
2006-06-08 12:45:00,37.53,37.56,37.5,37.56,25800.0,25.3801,25.4004,25.3598,25.4004,25800.0
2006-06-08 12:50:00,37.57,37.57,37.5,37.54,30200.0,25.4071,25.4071,25.3598,25.3868,30200.0
2006-06-08 12:55:00,37.53,37.53,37.5,37.51,38100.0,25.3801,25.3801,25.3598,25.3665,38100.0
2006-06-08 13:00:00,37.52,37.52,37.48,37.49,41300.0,25.3733,25.3733,25.3463,25.353,41300.0
2006-06-08 13:05:00,37.48,37.49,37.43,37.44,30300.0,25.3463,25.353,25.3124,25.3192,30300.0
2006-06-08 13:10:00,37.44,37.48,37.43,37.48,20100.0,25.3192,25.3463,25.3124,25.3463,20100.0
2006-06-08 13:15:00,37.49,37.52,37.43,37.43,42400.0,25.353,25.3733,25.3124,25.3124,42400.0
2006-06-08 13:20:00,37.43,37.45,37.42,37.43,16400.0,25.3124,25.326,25.3057,25.3124,16400.0
2006-06-08 13:25:00,37.43,37.43,37.42,37.43,29500.0,25.3124,25.3124,25.3057,25.3124,29500.0
2006-06-08 13:30:00,37.43,37.45,37.41,37.43,56900.0,25.3124,25.326,25.2989,25.3124,56900.0
2006-06-08 13:35:00,37.42,37.43,37.41,37.43,61600.0,25.3057,25.3124,25.2989,25.3124,61600.0
2006-06-08 13:40:00,37.43,37.43,37.42,37.42,79800.0,25.3124,25.3124,25.3057,25.3057,79800.0
2006-06-08 13:45:00,37.42,37.47,37.41,37.43,39000.0,25.3057,25.3395,25.2989,25.3124,39000.0
2006-06-08 13:50:00,37.42,37.44,37.4,37.4,74700.0,25.3057,25.3192,25.2922,25.2922,74700.0
2006-06-08 13:55:00,37.4,37.43,37.4,37.42,79200.0,25.2922,25.3124,25.2922,25.3057,79200.0
2006-06-08 14:00:00,37.41,37.43,37.4,37.43,136100.0,25.2989,25.3124,25.2922,25.3124,136100.0
2006-06-08 14:05:00,37.43,37.44,37.38,37.4,89500.0,25.3124,25.3192,25.2786,25.2922,89500.0
2006-06-08 14:10:00,37.4,37.42,37.39,37.39,45000.0,25.2922,25.3057,25.2854,25.2854,45000.0
2006-06-08 14:15:00,37.39,37.43,37.36,37.42,72700.0,25.2854,25.3124,25.2651,25.3057,72700.0
2006-06-08 14:20:00,37.4,37.41,37.38,37.4,53000.0,25.2922,25.2989,25.2786,25.2922,53000.0
2006-06-08 14:25:00,37.39,37.41,37.38,37.39,74600.0,25.2854,25.2989,25.2786,25.2854,74600.0
2006-06-08 14:30:00,37.39,37.4,37.37,37.39,35400.0,25.2854,25.2922,25.2719,25.2854,35400.0
2006-06-08 14:35:00,37.4,37.41,37.39,37.4,176600.0,25.2922,25.2989,25.2854,25.2922,176600.0
2006-06-08 14:40:00,37.4,37.42,37.39,37.4,231200.0,25.2922,25.3057,25.2854,25.2922,231200.0
2006-06-08 14:45:00,37.4,37.41,37.37,37.39,229600.0,25.2922,25.2989,25.2719,25.2854,229600.0
2006-06-08 14:50:00,37.38,37.4,37.38,37.39,96900.0,25.2786,25.2922,25.2786,25.2854,96900.0
2006-06-08 14:55:00,37.39,37.4,37.36,37.39,162900.0,25.2854,25.2922,25.2651,25.2854,162900.0
2006-06-08 15:00:00,37.39,37.4,37.39,37.4,113000.0,25.2854,25.2922,25.2854,25.2922,113000.0
2006-06-08 15:05:00,37.39,37.4,37.39,37.4,102400.0,25.2854,25.2922,25.2854,25.2922,102400.0
2006-06-08 15:10:00,37.4,37.4,37.37,37.39,171400.0,25.2922,25.2922,25.2719,25.2854,171400.0
2006-06-08 15:15:00,37.38,37.4,37.38,37.4,46000.0,25.2786,25.2922,25.2786,25.2922,46000.0
2006-06-08 15:20:00,37.39,37.4,37.38,37.4,116700.0,25.2854,25.2922,25.2786,25.2922,116700.0
2006-06-08 15:25:00,37.39,37.4,37.37,37.4,82400.0,25.2854,25.2922,25.2719,25.2922,82400.0
2006-06-08 15:30:00,37.4,37.4,37.39,37.4,57700.0,25.2922,25.2922,25.2854,25.2922,57700.0
2006-06-08 15:35:00,37.4,37.4,37.39,37.39,206600.0,25.2922,25.2922,25.2854,25.2854,206600.0
2006-06-08 15:40:00,37.4,37.4,37.37,37.4,78800.0,25.2922,25.2922,25.2719,25.2922,78800.0
2006-06-08 15:45:00,37.4,37.4,37.36,37.39,188700.0,25.2922,25.2922,25.2651,25.2854,188700.0
2006-06-08 15:50:00,37.39,37.4,37.39,37.4,171200.0,25.2854,25.2922,25.2854,25.2922,171200.0
2006-06-08 15:55:00,37.4,37.4,37.39,37.4,161100.0,25.2922,25.2922,25.2854,25.2922,161100.0
2006-06-09 09:30:00,37.5,37.58,37.5,37.51,90300.0,25.3598,25.4139,25.3598,25.3665,90300.0
2006-06-09 09:35:00,37.51,37.54,37.46,37.52,72200.0,25.3665,25.3868,25.3327,25.3733,72200.0
2006-06-09 09:40:00,37.51,37.52,37.42,37.49,72800.0,25.3665,25.3733,25.3057,25.353,72800.0
2006-06-09 09:45:00,37.49,37.5,37.44,37.44,56000.0,25.353,25.3598,25.3192,25.3192,56000.0
2006-06-09 09:50:00,37.45,37.46,37.41,37.46,85100.0,25.326,25.3327,25.2989,25.3327,85100.0
2006-06-09 09:55:00,37.45,37.46,37.41,37.43,151200.0,25.326,25.3327,25.2989,25.3124,151200.0
2006-06-09 10:00:00,37.43,37.47,37.4,37.42,251200.0,25.3124,25.3395,25.2922,25.3057,251200.0
2006-06-09 10:05:00,37.41,37.45,37.41,37.45,46300.0,25.2989,25.326,25.2989,25.326,46300.0
2006-06-09 10:10:00,37.45,37.46,37.41,37.41,45400.0,25.326,25.3327,25.2989,25.2989,45400.0
2006-06-09 10:15:00,37.42,37.46,37.42,37.46,29100.0,25.3057,25.3327,25.3057,25.3327,29100.0
2006-06-09 10:20:00,37.45,37.47,37.42,37.47,35400.0,25.326,25.3395,25.3057,25.3395,35400.0
2006-06-09 10:25:00,37.46,37.47,37.43,37.47,44900.0,25.3327,25.3395,25.3124,25.3395,44900.0
2006-06-09 10:30:00,37.47,37.47,37.43,37.44,81700.0,25.3395,25.3395,25.3124,25.3192,81700.0
2006-06-09 10:35:00,37.45,37.47,37.44,37.46,31900.0,25.326,25.3395,25.3192,25.3327,31900.0
2006-06-09 10:40:00,37.47,37.47,37.42,37.45,153200.0,25.3395,25.3395,25.3057,25.326,153200.0
2006-06-09 10:45:00,37.46,37.46,37.41,37.44,22000.0,25.3327,25.3327,25.2989,25.3192,22000.0
2006-06-09 10:50:00,37.45,37.46,37.41,37.43,18500.0,25.326,25.3327,25.2989,25.3124,18500.0
2006-06-09 10:55:00,37.44,37.47,37.43,37.44,28100.0,25.3192,25.3395,25.3124,25.3192,28100.0
2006-06-09 11:00:00,37.46,37.46,37.44,37.46,88800.0,25.3327,25.3327,25.3192,25.3327,88800.0
2006-06-09 11:05:00,37.45,37.47,37.44,37.45,69600.0,25.326,25.3395,25.3192,25.326,69600.0
2006-06-09 11:10:00,37.46,37.47,37.44,37.45,61900.0,25.3327,25.3395,25.3192,25.326,61900.0
2006-06-09 11:15:00,37.46,37.46,37.43,37.45,15900.0,25.3327,25.3327,25.3124,25.326,15900.0
2006-06-09 11:20:00,37.45,37.47,37.44,37.45,102600.0,25.326,25.3395,25.3192,25.326,102600.0
2006-06-09 11:25:00,37.45,37.46,37.43,37.46,108000.0,25.326,25.3327,25.3124,25.3327,108000.0
2006-06-09 11:30:00,37.47,37.47,37.43,37.45,22800.0,25.3395,25.3395,25.3124,25.326,22800.0
2006-06-09 11:35:00,37.45,37.47,37.44,37.46,49300.0,25.326,25.3395,25.3192,25.3327,49300.0
2006-06-09 11:40:00,37.45,37.46,37.42,37.45,25000.0,25.326,25.3327,25.3057,25.326,25000.0
2006-06-09 11:45:00,37.46,37.46,37.4,37.42,52900.0,25.3327,25.3327,25.2922,25.3057,52900.0
2006-06-09 11:50:00,37.41,37.43,37.38,37.39,26500.0,25.2989,25.3124,25.2786,25.2854,26500.0
2006-06-09 11:55:00,37.36,37.42,37.33,37.41,46700.0,25.2651,25.3057,25.2448,25.2989,46700.0
2006-06-09 12:00:00,37.4,37.41,37.35,37.37,27600.0,25.2922,25.2989,25.2583,25.2719,27600.0
2006-06-09 12:05:00,37.37,37.42,37.35,37.38,60400.0,25.2719,25.3057,25.2583,25.2786,60400.0
2006-06-09 12:10:00,37.39,37.41,37.36,37.41,83200.0,25.2854,25.2989,25.2651,25.2989,83200.0
2006-06-09 12:15:00,37.4,37.4,37.39,37.4,15500.0,25.2922,25.2922,25.2854,25.2922,15500.0
2006-06-09 12:20:00,37.4,37.41,37.39,37.41,72600.0,25.2922,25.2989,25.2854,25.2989,72600.0
2006-06-09 12:25:00,37.4,37.41,37.37,37.4,38400.0,25.2922,25.2989,25.2719,25.2922,38400.0
2006-06-09 12:30:00,37.39,37.4,37.39,37.4,16700.0,25.2854,25.2922,25.2854,25.2922,16700.0
2006-06-09 12:35:00,37.4,37.43,37.39,37.43,26300.0,25.2922,25.3124,25.2854,25.3124,26300.0
2006-06-09 12:40:00,37.43,37.43,37.4,37.42,32500.0,25.3124,25.3124,25.2922,25.3057,32500.0
2006-06-09 12:45:00,37.42,37.44,37.41,37.44,27200.0,25.3057,25.3192,25.2989,25.3192,27200.0
2006-06-09 12:50:00,37.44,37.44,37.42,37.42,30000.0,25.3192,25.3192,25.3057,25.3057,30000.0
2006-06-09 12:55:00,37.42,37.44,37.4,37.42,236300.0,25.3057,25.3192,25.2922,25.3057,236300.0
2006-06-09 13:00:00,37.42,37.45,37.42,37.44,48700.0,25.3057,25.326,25.3057,25.3192,48700.0
2006-06-09 13:05:00,37.44,37.45,37.42,37.44,19000.0,25.3192,25.326,25.3057,25.3192,19000.0
2006-06-09 13:10:00,37.44,37.44,37.41,37.43,31800.0,25.3192,25.3192,25.2989,25.3124,31800.0
2006-06-09 13:15:00,37.42,37.43,37.4,37.43,32100.0,25.3057,25.3124,25.2922,25.3124,32100.0
2006-06-09 13:20:00,37.43,37.43,37.37,37.39,197600.0,25.3124,25.3124,25.2719,25.2854,197600.0
2006-06-09 13:25:00,37.39,37.4,37.38,37.39,23700.0,25.2854,25.2922,25.2786,25.2854,23700.0
2006-06-09 13:30:00,37.39,37.4,37.39,37.39,3800.0,25.2854,25.2922,25.2854,25.2854,3800.0
2006-06-09 13:35:00,37.4,37.4,37.39,37.39,84400.0,25.2922,25.2922,25.2854,25.2854,84400.0
2006-06-09 13:40:00,37.39,37.4,37.39,37.4,6600.0,25.2854,25.2922,25.2854,25.2922,6600.0
2006-06-09 13:45:00,37.4,37.4,37.39,37.4,10800.0,25.2922,25.2922,25.2854,25.2922,10800.0
2006-06-09 13:50:00,37.4,37.41,37.39,37.4,110700.0,25.2922,25.2989,25.2854,25.2922,110700.0
2006-06-09 13:55:00,37.4,37.4,37.37,37.39,48300.0,25.2922,25.2922,25.2719,25.2854,48300.0
2006-06-09 14:00:00,37.39,37.4,37.39,37.39,28200.0,25.2854,25.2922,25.2854,25.2854,28200.0
2006-06-09 14:05:00,37.4,37.4,37.39,37.4,25800.0,25.2922,25.2922,25.2854,25.2922,25800.0
2006-06-09 14:10:00,37.4,37.4,37.39,37.4,14000.0,25.2922,25.2922,25.2854,25.2922,14000.0
2006-06-09 14:15:00,37.4,37.4,37.39,37.39,36900.0,25.2922,25.2922,25.2854,25.2854,36900.0
2006-06-09 14:20:00,37.39,37.4,37.39,37.4,15400.0,25.2854,25.2922,25.2854,25.2922,15400.0
2006-06-09 14:25:00,37.39,37.4,37.38,37.39,28800.0,25.2854,25.2922,25.2786,25.2854,28800.0
2006-06-09 14:30:00,37.4,37.4,37.39,37.4,35000.0,25.2922,25.2922,25.2854,25.2922,35000.0
2006-06-09 14:35:00,37.39,37.4,37.39,37.4,42400.0,25.2854,25.2922,25.2854,25.2922,42400.0
2006-06-09 14:40:00,37.39,37.4,37.39,37.4,12600.0,25.2854,25.2922,25.2854,25.2922,12600.0
2006-06-09 14:45:00,37.39,37.4,37.39,37.39,39000.0,25.2854,25.2922,25.2854,25.2854,39000.0
2006-06-09 14:50:00,37.4,37.4,37.39,37.4,15100.0,25.2922,25.2922,25.2854,25.2922,15100.0
2006-06-09 14:55:00,37.4,37.4,37.39,37.39,12700.0,25.2922,25.2922,25.2854,25.2854,12700.0
2006-06-09 15:00:00,37.4,37.4,37.38,37.38,24500.0,25.2922,25.2922,25.2786,25.2786,24500.0
2006-06-09 15:05:00,37.39,37.4,37.39,37.4,10000.0,25.2854,25.2922,25.2854,25.2922,10000.0
2006-06-09 15:10:00,37.4,37.4,37.38,37.39,25600.0,25.2922,25.2922,25.2786,25.2854,25600.0
2006-06-09 15:15:00,37.39,37.4,37.39,37.39,47400.0,25.2854,25.2922,25.2854,25.2854,47400.0
2006-06-09 15:20:00,37.39,37.4,37.39,37.4,52400.0,25.2854,25.2922,25.2854,25.2922,52400.0
2006-06-09 15:25:00,37.39,37.4,37.39,37.39,50000.0,25.2854,25.2922,25.2854,25.2854,50000.0
2006-06-09 15:30:00,37.4,37.4,37.38,37.39,24300.0,25.2922,25.2922,25.2786,25.2854,24300.0
2006-06-09 15:35:00,37.39,37.4,37.38,37.39,63500.0,25.2854,25.2922,25.2786,25.2854,63500.0
2006-06-09 15:40:00,37.39,37.4,37.38,37.39,31200.0,25.2854,25.2922,25.2786,25.2854,31200.0
2006-06-09 15:45:00,37.39,37.4,37.38,37.39,66200.0,25.2854,25.2922,25.2786,25.2854,66200.0
2006-06-09 15:50:00,37.4,37.4,37.31,37.32,43100.0,25.2922,25.2922,25.2313,25.2381,43100.0
2006-06-09 15:55:00,37.32,37.33,37.24,37.26,70200.0,25.2381,25.2448,25.184,25.1975,70200.0
2006-06-12 09:30:00,37.34,37.35,37.2,37.25,117400.0,25.2516,25.2583,25.1569,25.1907,117400.0
2006-06-12 09:35:00,37.25,37.3,37.1,37.1,74400.0,25.1907,25.2245,25.0893,25.0893,74400.0
2006-06-12 09:40:00,37.12,37.22,37.11,37.15,75400.0,25.1028,25.1704,25.096,25.1231,75400.0
2006-06-12 09:45:00,37.14,37.14,37.09,37.09,66700.0,25.1163,25.1163,25.0825,25.0825,66700.0
2006-06-12 09:50:00,37.09,37.1,37.0,37.01,69800.0,25.0825,25.0893,25.0217,25.0284,69800.0
2006-06-12 09:55:00,37.01,37.18,37.0,37.07,51000.0,25.0284,25.1434,25.0217,25.069,51000.0
2006-06-12 10:00:00,37.06,37.1,37.02,37.03,66100.0,25.0622,25.0893,25.0352,25.0419,66100.0
2006-06-12 10:05:00,37.03,37.03,36.95,36.97,40000.0,25.0419,25.0419,24.9878,25.0014,40000.0
2006-06-12 10:10:00,36.96,36.96,36.87,36.88,99300.0,24.9946,24.9946,24.9337,24.9405,99300.0
2006-06-12 10:15:00,36.87,36.87,36.74,36.75,101500.0,24.9337,24.9337,24.8458,24.8526,101500.0
2006-06-12 10:20:00,36.74,36.78,36.64,36.76,297500.0,24.8458,24.8729,24.7782,24.8594,297500.0
2006-06-12 10:25:00,36.76,36.79,36.75,36.79,137900.0,24.8594,24.8796,24.8526,24.8796,137900.0
2006-06-12 10:30:00,36.79,36.96,36.79,36.93,92200.0,24.8796,24.9946,24.8796,24.9743,92200.0
2006-06-12 10:35:00,36.94,36.95,36.89,36.89,58300.0,24.9811,24.9878,24.9473,24.9473,58300.0
2006-06-12 10:40:00,36.9,36.91,36.8,36.82,68900.0,24.954,24.9608,24.8864,24.8999,68900.0
2006-06-12 10:45:00,36.81,36.9,36.81,36.85,31700.0,24.8932,24.954,24.8932,24.9202,31700.0
2006-06-12 10:50:00,36.86,36.88,36.83,36.87,30500.0,24.927,24.9405,24.9067,24.9337,30500.0
2006-06-12 10:55:00,36.86,36.88,36.83,36.83,33600.0,24.927,24.9405,24.9067,24.9067,33600.0
2006-06-12 11:00:00,36.82,36.82,36.72,36.74,34800.0,24.8999,24.8999,24.8323,24.8458,34800.0
2006-06-12 11:05:00,36.74,36.8,36.72,36.75,49800.0,24.8458,24.8864,24.8323,24.8526,49800.0
2006-06-12 11:10:00,36.75,36.78,36.67,36.67,233800.0,24.8526,24.8729,24.7985,24.7985,233800.0
2006-06-12 11:15:00,36.67,36.75,36.64,36.74,44000.0,24.7985,24.8526,24.7782,24.8458,44000.0
2006-06-12 11:20:00,36.74,36.83,36.73,36.75,60100.0,24.8458,24.9067,24.8391,24.8526,60100.0
2006-06-12 11:25:00,36.76,36.78,36.72,36.76,146000.0,24.8594,24.8729,24.8323,24.8594,146000.0
2006-06-12 11:30:00,36.75,36.76,36.69,36.75,36900.0,24.8526,24.8594,24.812,24.8526,36900.0
2006-06-12 11:35:00,36.75,36.79,36.74,36.79,42700.0,24.8526,24.8796,24.8458,24.8796,42700.0
2006-06-12 11:40:00,36.79,36.8,36.72,36.72,21200.0,24.8796,24.8864,24.8323,24.8323,21200.0
2006-06-12 11:45:00,36.72,36.72,36.67,36.68,25000.0,24.8323,24.8323,24.7985,24.8052,25000.0
2006-06-12 11:50:00,36.68,36.74,36.66,36.66,28300.0,24.8052,24.8458,24.7917,24.7917,28300.0
2006-06-12 11:55:00,36.67,36.76,36.66,36.74,39600.0,24.7985,24.8594,24.7917,24.8458,39600.0
2006-06-12 12:00:00,36.75,36.75,36.68,36.7,27400.0,24.8526,24.8526,24.8052,24.8188,27400.0
2006-06-12 12:05:00,36.7,36.72,36.68,36.71,34800.0,24.8188,24.8323,24.8052,24.8255,34800.0
2006-06-12 12:10:00,36.72,36.75,36.7,36.74,29200.0,24.8323,24.8526,24.8188,24.8458,29200.0
2006-06-12 12:15:00,36.73,36.75,36.72,36.74,32100.0,24.8391,24.8526,24.8323,24.8458,32100.0
2006-06-12 12:20:00,36.75,36.77,36.7,36.76,35600.0,24.8526,24.8661,24.8188,24.8594,35600.0
2006-06-12 12:25:00,36.76,36.77,36.71,36.73,32700.0,24.8594,24.8661,24.8255,24.8391,32700.0
2006-06-12 12:30:00,36.73,36.82,36.72,36.8,40500.0,24.8391,24.8999,24.8323,24.8864,40500.0
2006-06-12 12:35:00,36.8,36.81,36.75,36.76,35600.0,24.8864,24.8932,24.8526,24.8594,35600.0
2006-06-12 12:40:00,36.75,36.81,36.74,36.81,35700.0,24.8526,24.8932,24.8458,24.8932,35700.0
2006-06-12 12:45:00,36.81,36.81,36.77,36.79,44300.0,24.8932,24.8932,24.8661,24.8796,44300.0
2006-06-12 12:50:00,36.78,36.8,36.78,36.79,32400.0,24.8729,24.8864,24.8729,24.8796,32400.0
2006-06-12 12:55:00,36.8,36.8,36.78,36.79,36900.0,24.8864,24.8864,24.8729,24.8796,36900.0
2006-06-12 13:00:00,36.79,36.79,36.74,36.74,24700.0,24.8796,24.8796,24.8458,24.8458,24700.0
2006-06-12 13:05:00,36.74,36.77,36.7,36.73,86900.0,24.8458,24.8661,24.8188,24.8391,86900.0
2006-06-12 13:10:00,36.73,36.73,36.66,36.68,28400.0,24.8391,24.8391,24.7917,24.8052,28400.0
2006-06-12 13:15:00,36.68,36.7,36.68,36.7,22500.0,24.8052,24.8188,24.8052,24.8188,22500.0
2006-06-12 13:20:00,36.7,36.75,36.7,36.74,25500.0,24.8188,24.8526,24.8188,24.8458,25500.0
2006-06-12 13:25:00,36.75,36.76,36.74,36.75,15500.0,24.8526,24.8594,24.8458,24.8526,15500.0
2006-06-12 13:30:00,36.74,36.76,36.73,36.74,31300.0,24.8458,24.8594,24.8391,24.8458,31300.0
2006-06-12 13:35:00,36.74,36.75,36.65,36.68,93700.0,24.8458,24.8526,24.785,24.8052,93700.0
2006-06-12 13:40:00,36.68,36.72,36.67,36.72,29800.0,24.8052,24.8323,24.7985,24.8323,29800.0
2006-06-12 13:45:00,36.72,36.74,36.71,36.73,18400.0,24.8323,24.8458,24.8255,24.8391,18400.0
2006-06-12 13:50:00,36.72,36.74,36.68,36.71,124400.0,24.8323,24.8458,24.8052,24.8255,124400.0
2006-06-12 13:55:00,36.71,36.75,36.71,36.73,22900.0,24.8255,24.8526,24.8255,24.8391,22900.0
2006-06-12 14:00:00,36.75,36.79,36.72,36.78,30100.0,24.8526,24.8796,24.8323,24.8729,30100.0
2006-06-12 14:05:00,36.76,36.76,36.67,36.67,28200.0,24.8594,24.8594,24.7985,24.7985,28200.0
2006-06-12 14:10:00,36.68,36.7,36.67,36.67,38300.0,24.8052,24.8188,24.7985,24.7985,38300.0
2006-06-12 14:15:00,36.68,36.7,36.66,36.7,38500.0,24.8052,24.8188,24.7917,24.8188,38500.0
2006-06-12 14:20:00,36.68,36.68,36.64,36.66,34700.0,24.8052,24.8052,24.7782,24.7917,34700.0
2006-06-12 14:25:00,36.66,36.71,36.65,36.69,104400.0,24.7917,24.8255,24.785,24.812,104400.0
2006-06-12 14:30:00,36.67,36.68,36.63,36.65,88400.0,24.7985,24.8052,24.7714,24.785,88400.0
2006-06-12 14:35:00,36.65,36.66,36.63,36.63,53900.0,24.785,24.7917,24.7714,24.7714,53900.0
2006-06-12 14:40:00,36.62,36.64,36.57,36.59,39300.0,24.7647,24.7782,24.7309,24.7444,39300.0
2006-06-12 14:45:00,36.58,36.63,36.56,36.62,27900.0,24.7376,24.7714,24.7241,24.7647,27900.0
2006-06-12 14:50:00,36.61,36.65,36.61,36.65,37500.0,24.7579,24.785,24.7579,24.785,37500.0
2006-06-12 14:55:00,36.65,36.69,36.64,36.66,43600.0,24.785,24.812,24.7782,24.7917,43600.0
2006-06-12 15:00:00,36.67,36.67,36.61,36.61,58700.0,24.7985,24.7985,24.7579,24.7579,58700.0
2006-06-12 15:05:00,36.61,36.62,36.55,36.56,77200.0,24.7579,24.7647,24.7173,24.7241,77200.0
2006-06-12 15:10:00,36.56,36.64,36.55,36.64,62300.0,24.7241,24.7782,24.7173,24.7782,62300.0
2006-06-12 15:15:00,36.63,36.64,36.55,36.57,57600.0,24.7714,24.7782,24.7173,24.7309,57600.0
2006-06-12 15:20:00,36.56,36.59,36.55,36.58,67100.0,24.7241,24.7444,24.7173,24.7376,67100.0
2006-06-12 15:25:00,36.57,36.58,36.55,36.55,98400.0,24.7309,24.7376,24.7173,24.7173,98400.0
2006-06-12 15:30:00,36.56,36.56,36.5,36.5,87700.0,24.7241,24.7241,24.6835,24.6835,87700.0
2006-06-12 15:35:00,36.5,36.51,36.5,36.5,90800.0,24.6835,24.6903,24.6835,24.6835,90800.0
2006-06-12 15:40:00,36.5,36.51,36.5,36.5,103600.0,24.6835,24.6903,24.6835,24.6835,103600.0
2006-06-12 15:45:00,36.5,36.51,36.48,36.49,83200.0,24.6835,24.6903,24.67,24.6768,83200.0
2006-06-12 15:50:00,36.5,36.5,36.42,36.42,116500.0,24.6835,24.6835,24.6294,24.6294,116500.0
2006-06-12 15:55:00,36.42,36.43,36.4,36.41,192300.0,24.6294,24.6362,24.6159,24.6227,192300.0
2006-06-13 09:30:00,36.41,36.6,36.4,36.56,133700.0,24.6227,24.7511,24.6159,24.7241,133700.0
2006-06-13 09:35:00,36.6,36.62,36.45,36.62,45600.0,24.7511,24.7647,24.6497,24.7647,45600.0
2006-06-13 09:40:00,36.62,36.75,36.58,36.73,28200.0,24.7647,24.8526,24.7376,24.8391,28200.0
2006-06-13 09:45:00,36.72,36.74,36.54,36.65,25800.0,24.8323,24.8458,24.7106,24.785,25800.0
2006-06-13 09:50:00,36.61,36.74,36.57,36.71,51600.0,24.7579,24.8458,24.7309,24.8255,51600.0
2006-06-13 09:55:00,36.69,36.79,36.69,36.79,96500.0,24.812,24.8796,24.812,24.8796,96500.0
2006-06-13 10:00:00,36.79,36.85,36.68,36.69,94400.0,24.8796,24.9202,24.8052,24.812,94400.0
2006-06-13 10:05:00,36.69,36.85,36.66,36.85,64900.0,24.812,24.9202,24.7917,24.9202,64900.0
2006-06-13 10:10:00,36.85,36.86,36.7,36.7,90600.0,24.9202,24.927,24.8188,24.8188,90600.0
2006-06-13 10:15:00,36.7,36.75,36.64,36.64,38600.0,24.8188,24.8526,24.7782,24.7782,38600.0
2006-06-13 10:20:00,36.65,36.67,36.6,36.6,63200.0,24.785,24.7985,24.7511,24.7511,63200.0
2006-06-13 10:25:00,36.61,36.7,36.56,36.69,51200.0,24.7579,24.8188,24.7241,24.812,51200.0
2006-06-13 10:30:00,36.7,36.74,36.68,36.68,39600.0,24.8188,24.8458,24.8052,24.8052,39600.0
2006-06-13 10:35:00,36.69,36.71,36.63,36.63,31900.0,24.812,24.8255,24.7714,24.7714,31900.0
2006-06-13 10:40:00,36.61,36.61,36.52,36.55,20800.0,24.7579,24.7579,24.697,24.7173,20800.0
2006-06-13 10:45:00,36.55,36.65,36.55,36.55,36500.0,24.7173,24.785,24.7173,24.7173,36500.0
2006-06-13 10:50:00,36.56,36.62,36.54,36.62,18800.0,24.7241,24.7647,24.7106,24.7647,18800.0
2006-06-13 10:55:00,36.62,36.69,36.62,36.69,80100.0,24.7647,24.812,24.7647,24.812,80100.0
2006-06-13 11:00:00,36.68,36.69,36.55,36.56,73400.0,24.8052,24.812,24.7173,24.7241,73400.0
2006-06-13 11:05:00,36.56,36.6,36.52,36.52,40700.0,24.7241,24.7511,24.697,24.697,40700.0
2006-06-13 11:10:00,36.52,36.62,36.49,36.59,36000.0,24.697,24.7647,24.6768,24.7444,36000.0
2006-06-13 11:15:00,36.6,36.67,36.58,36.67,45300.0,24.7511,24.7985,24.7376,24.7985,45300.0
2006-06-13 11:20:00,36.67,36.77,36.65,36.76,68700.0,24.7985,24.8661,24.785,24.8594,68700.0
2006-06-13 11:25:00,36.76,36.83,36.73,36.8,197200.0,24.8594,24.9067,24.8391,24.8864,197200.0
2006-06-13 11:30:00,36.8,36.85,36.79,36.81,60900.0,24.8864,24.9202,24.8796,24.8932,60900.0
2006-06-13 11:35:00,36.81,36.82,36.79,36.8,96100.0,24.8932,24.8999,24.8796,24.8864,96100.0
2006-06-13 11:40:00,36.79,36.83,36.77,36.83,52500.0,24.8796,24.9067,24.8661,24.9067,52500.0
2006-06-13 11:45:00,36.84,36.9,36.83,36.88,30000.0,24.9135,24.954,24.9067,24.9405,30000.0
2006-06-13 11:50:00,36.88,36.9,36.85,36.87,52700.0,24.9405,24.954,24.9202,24.9337,52700.0
2006-06-13 11:55:00,36.87,36.92,36.85,36.92,28400.0,24.9337,24.9676,24.9202,24.9676,28400.0
2006-06-13 12:00:00,36.91,36.91,36.83,36.84,19400.0,24.9608,24.9608,24.9067,24.9135,19400.0
2006-06-13 12:05:00,36.85,36.9,36.83,36.9,34300.0,24.9202,24.954,24.9067,24.954,34300.0
2006-06-13 12:10:00,36.9,36.9,36.86,36.9,39800.0,24.954,24.954,24.927,24.954,39800.0
2006-06-13 12:15:00,36.89,36.9,36.86,36.89,30100.0,24.9473,24.954,24.927,24.9473,30100.0
2006-06-13 12:20:00,36.87,36.89,36.84,36.86,14400.0,24.9337,24.9473,24.9135,24.927,14400.0
2006-06-13 12:25:00,36.87,36.87,36.83,36.83,14100.0,24.9337,24.9337,24.9067,24.9067,14100.0
2006-06-13 12:30:00,36.82,36.85,36.82,36.83,16500.0,24.8999,24.9202,24.8999,24.9067,16500.0
2006-06-13 12:35:00,36.83,36.84,36.79,36.81,34600.0,24.9067,24.9135,24.8796,24.8932,34600.0
2006-06-13 12:40:00,36.8,36.81,36.8,36.81,26600.0,24.8864,24.8932,24.8864,24.8932,26600.0
2006-06-13 12:45:00,36.81,36.82,36.78,36.78,189200.0,24.8932,24.8999,24.8729,24.8729,189200.0
2006-06-13 12:50:00,36.78,36.79,36.75,36.76,23900.0,24.8729,24.8796,24.8526,24.8594,23900.0
2006-06-13 12:55:00,36.76,36.83,36.76,36.83,48800.0,24.8594,24.9067,24.8594,24.9067,48800.0
2006-06-13 13:00:00,36.83,36.84,36.78,36.84,30900.0,24.9067,24.9135,24.8729,24.9135,30900.0
2006-06-13 13:05:00,36.83,36.84,36.81,36.81,12800.0,24.9067,24.9135,24.8932,24.8932,12800.0
2006-06-13 13:10:00,36.83,36.86,36.81,36.86,23800.0,24.9067,24.927,24.8932,24.927,23800.0
2006-06-13 13:15:00,36.86,36.86,36.8,36.81,25600.0,24.927,24.927,24.8864,24.8932,25600.0
2006-06-13 13:20:00,36.82,36.9,36.8,36.88,83500.0,24.8999,24.954,24.8864,24.9405,83500.0
2006-06-13 13:25:00,36.87,36.9,36.82,36.84,14500.0,24.9337,24.954,24.8999,24.9135,14500.0
2006-06-13 13:30:00,36.83,36.89,36.82,36.87,48400.0,24.9067,24.9473,24.8999,24.9337,48400.0
2006-06-13 13:35:00,36.87,36.88,36.79,36.79,42100.0,24.9337,24.9405,24.8796,24.8796,42100.0
2006-06-13 13:40:00,36.79,36.85,36.79,36.84,29800.0,24.8796,24.9202,24.8796,24.9135,29800.0
2006-06-13 13:45:00,36.85,36.85,36.81,36.82,44200.0,24.9202,24.9202,24.8932,24.8999,44200.0
2006-06-13 13:50:00,36.82,36.89,36.82,36.88,31900.0,24.8999,24.9473,24.8999,24.9405,31900.0
2006-06-13 13:55:00,36.88,36.94,36.87,36.92,100600.0,24.9405,24.9811,24.9337,24.9676,100600.0
2006-06-13 14:00:00,36.92,36.95,36.9,36.9,73100.0,24.9676,24.9878,24.954,24.954,73100.0
2006-06-13 14:05:00,36.9,36.92,36.87,36.92,57200.0,24.954,24.9676,24.9337,24.9676,57200.0
2006-06-13 14:10:00,36.92,36.92,36.88,36.9,21000.0,24.9676,24.9676,24.9405,24.954,21000.0
2006-06-13 14:15:00,36.9,36.93,36.9,36.92,45800.0,24.954,24.9743,24.954,24.9676,45800.0
2006-06-13 14:20:00,36.92,36.92,36.88,36.9,38100.0,24.9676,24.9676,24.9405,24.954,38100.0
2006-06-13 14:25:00,36.9,36.97,36.89,36.97,57300.0,24.954,25.0014,24.9473,25.0014,57300.0
2006-06-13 14:30:00,36.96,36.96,36.93,36.94,42200.0,24.9946,24.9946,24.9743,24.9811,42200.0
2006-06-13 14:35:00,36.94,36.95,36.9,36.9,60500.0,24.9811,24.9878,24.954,24.954,60500.0
2006-06-13 14:40:00,36.91,36.95,36.9,36.92,80800.0,24.9608,24.9878,24.954,24.9676,80800.0
2006-06-13 14:45:00,36.94,36.94,36.9,36.9,150200.0,24.9811,24.9811,24.954,24.954,150200.0
2006-06-13 14:50:00,36.9,36.91,36.88,36.89,170300.0,24.954,24.9608,24.9405,24.9473,170300.0
2006-06-13 14:55:00,36.9,36.92,36.88,36.92,109000.0,24.954,24.9676,24.9405,24.9676,109000.0
2006-06-13 15:00:00,36.92,36.93,36.86,36.9,84200.0,24.9676,24.9743,24.927,24.954,84200.0
2006-06-13 15:05:00,36.9,36.93,36.9,36.92,75300.0,24.954,24.9743,24.954,24.9676,75300.0
2006-06-13 15:10:00,36.91,36.94,36.89,36.93,87200.0,24.9608,24.9811,24.9473,24.9743,87200.0
2006-06-13 15:15:00,36.93,36.95,36.9,36.95,43300.0,24.9743,24.9878,24.954,24.9878,43300.0
2006-06-13 15:20:00,36.95,36.98,36.95,36.96,33600.0,24.9878,25.0081,24.9878,24.9946,33600.0
2006-06-13 15:25:00,36.96,37.02,36.95,36.99,113700.0,24.9946,25.0352,24.9878,25.0149,113700.0
2006-06-13 15:30:00,36.97,37.05,36.97,37.02,121700.0,25.0014,25.0555,25.0014,25.0352,121700.0
2006-06-13 15:35:00,37.02,37.04,37.0,37.0,291400.0,25.0352,25.0487,25.0217,25.0217,291400.0
2006-06-13 15:40:00,37.01,37.03,36.98,37.01,81100.0,25.0284,25.0419,25.0081,25.0284,81100.0
2006-06-13 15:45:00,37.01,37.02,36.95,36.97,89800.0,25.0284,25.0352,24.9878,25.0014,89800.0
2006-06-13 15:50:00,36.96,37.03,36.95,36.95,186700.0,24.9946,25.0419,24.9878,24.9878,186700.0
2006-06-13 15:55:00,36.96,37.0,36.95,36.98,329400.0,24.9946,25.0217,24.9878,25.0081,329400.0
2006-06-14 09:30:00,36.8,37.71,36.7,37.02,135500.0,24.8864,25.5018,24.8188,25.0352,135500.0
2006-06-14 09:35:00,37.0,37.17,36.99,37.14,216200.0,25.0217,25.1366,25.0149,25.1163,216200.0
2006-06-14 09:40:00,37.13,37.14,37.06,37.12,144300.0,25.1096,25.1163,25.0622,25.1028,144300.0
2006-06-14 09:45:00,37.13,37.27,37.1,37.25,87000.0,25.1096,25.2042,25.0893,25.1907,87000.0
2006-06-14 09:50:00,37.26,37.38,37.26,37.33,147800.0,25.1975,25.2786,25.1975,25.2448,147800.0
2006-06-14 09:55:00,37.33,37.39,37.26,37.3,219600.0,25.2448,25.2854,25.1975,25.2245,219600.0
2006-06-14 10:00:00,37.29,37.34,37.27,37.31,97900.0,25.2178,25.2516,25.2042,25.2313,97900.0
2006-06-14 10:05:00,37.32,37.4,37.32,37.37,92600.0,25.2381,25.2922,25.2381,25.2719,92600.0
2006-06-14 10:10:00,37.4,37.41,37.31,37.33,127200.0,25.2922,25.2989,25.2313,25.2448,127200.0
2006-06-14 10:15:00,37.32,37.36,37.31,37.31,71500.0,25.2381,25.2651,25.2313,25.2313,71500.0
2006-06-14 10:20:00,37.31,37.31,37.17,37.21,96500.0,25.2313,25.2313,25.1366,25.1637,96500.0
2006-06-14 10:25:00,37.21,37.21,37.1,37.16,87000.0,25.1637,25.1637,25.0893,25.1299,87000.0
2006-06-14 10:30:00,37.17,37.3,37.15,37.29,98300.0,25.1366,25.2245,25.1231,25.2178,98300.0
2006-06-14 10:35:00,37.3,37.31,37.19,37.24,96000.0,25.2245,25.2313,25.1501,25.184,96000.0
2006-06-14 10:40:00,37.24,37.26,37.18,37.22,47600.0,25.184,25.1975,25.1434,25.1704,47600.0
2006-06-14 10:45:00,37.22,37.25,37.21,37.25,63300.0,25.1704,25.1907,25.1637,25.1907,63300.0
2006-06-14 10:50:00,37.25,37.35,37.23,37.29,62700.0,25.1907,25.2583,25.1772,25.2178,62700.0
2006-06-14 10:55:00,37.29,37.33,37.24,37.33,119600.0,25.2178,25.2448,25.184,25.2448,119600.0
2006-06-14 11:00:00,37.33,37.34,37.25,37.27,55900.0,25.2448,25.2516,25.1907,25.2042,55900.0
2006-06-14 11:05:00,37.28,37.29,37.22,37.22,37500.0,25.211,25.2178,25.1704,25.1704,37500.0
2006-06-14 11:10:00,37.22,37.27,37.2,37.26,39800.0,25.1704,25.2042,25.1569,25.1975,39800.0
2006-06-14 11:15:00,37.24,37.32,37.21,37.22,64100.0,25.184,25.2381,25.1637,25.1704,64100.0
2006-06-14 11:20:00,37.23,37.26,37.18,37.23,48800.0,25.1772,25.1975,25.1434,25.1772,48800.0
2006-06-14 11:25:00,37.23,37.23,37.13,37.17,45600.0,25.1772,25.1772,25.1096,25.1366,45600.0
2006-06-14 11:30:00,37.16,37.16,37.1,37.15,34800.0,25.1299,25.1299,25.0893,25.1231,34800.0
2006-06-14 11:35:00,37.15,37.16,37.1,37.14,33600.0,25.1231,25.1299,25.0893,25.1163,33600.0
2006-06-14 11:40:00,37.14,37.18,37.14,37.18,179600.0,25.1163,25.1434,25.1163,25.1434,179600.0
2006-06-14 11:45:00,37.17,37.18,37.12,37.12,9400.0,25.1366,25.1434,25.1028,25.1028,9400.0
2006-06-14 11:50:00,37.12,37.19,37.11,37.18,36200.0,25.1028,25.1501,25.096,25.1434,36200.0
2006-06-14 11:55:00,37.19,37.24,37.14,37.24,58100.0,25.1501,25.184,25.1163,25.184,58100.0
2006-06-14 12:00:00,37.24,37.29,37.23,37.29,49200.0,25.184,25.2178,25.1772,25.2178,49200.0
2006-06-14 12:05:00,37.3,37.31,37.28,37.29,14900.0,25.2245,25.2313,25.211,25.2178,14900.0
2006-06-14 12:10:00,37.3,37.31,37.22,37.23,67300.0,25.2245,25.2313,25.1704,25.1772,67300.0
2006-06-14 12:15:00,37.25,37.31,37.24,37.28,64100.0,25.1907,25.2313,25.184,25.211,64100.0
2006-06-14 12:20:00,37.28,37.35,37.28,37.33,27000.0,25.211,25.2583,25.211,25.2448,27000.0
2006-06-14 12:25:00,37.33,37.39,37.33,37.38,38600.0,25.2448,25.2854,25.2448,25.2786,38600.0
2006-06-14 12:30:00,37.39,37.41,37.37,37.4,64400.0,25.2854,25.2989,25.2719,25.2922,64400.0
2006-06-14 12:35:00,37.4,37.41,37.38,37.39,56000.0,25.2922,25.2989,25.2786,25.2854,56000.0
2006-06-14 12:40:00,37.39,37.4,37.38,37.39,73300.0,25.2854,25.2922,25.2786,25.2854,73300.0
2006-06-14 12:45:00,37.39,37.4,37.3,37.3,33000.0,25.2854,25.2922,25.2245,25.2245,33000.0
2006-06-14 12:50:00,37.3,37.31,37.3,37.3,14500.0,25.2245,25.2313,25.2245,25.2245,14500.0
2006-06-14 12:55:00,37.31,37.32,37.3,37.31,24400.0,25.2313,25.2381,25.2245,25.2313,24400.0
2006-06-14 13:00:00,37.32,37.33,37.31,37.32,19300.0,25.2381,25.2448,25.2313,25.2381,19300.0
2006-06-14 13:05:00,37.33,37.34,37.24,37.24,32100.0,25.2448,25.2516,25.184,25.184,32100.0
2006-06-14 13:10:00,37.25,37.25,37.2,37.23,25300.0,25.1907,25.1907,25.1569,25.1772,25300.0
2006-06-14 13:15:00,37.23,37.26,37.2,37.2,38600.0,25.1772,25.1975,25.1569,25.1569,38600.0
2006-06-14 13:20:00,37.2,37.26,37.2,37.22,33600.0,25.1569,25.1975,25.1569,25.1704,33600.0
2006-06-14 13:25:00,37.21,37.28,37.2,37.28,21400.0,25.1637,25.211,25.1569,25.211,21400.0
2006-06-14 13:30:00,37.29,37.3,37.19,37.21,95600.0,25.2178,25.2245,25.1501,25.1637,95600.0
2006-06-14 13:35:00,37.21,37.26,37.19,37.25,51700.0,25.1637,25.1975,25.1501,25.1907,51700.0
2006-06-14 13:40:00,37.25,37.32,37.23,37.27,68600.0,25.1907,25.2381,25.1772,25.2042,68600.0
2006-06-14 13:45:00,37.28,37.33,37.28,37.32,50700.0,25.211,25.2448,25.211,25.2381,50700.0
2006-06-14 13:50:00,37.3,37.39,37.3,37.39,55300.0,25.2245,25.2854,25.2245,25.2854,55300.0
2006-06-14 13:55:00,37.38,37.45,37.38,37.44,67600.0,25.2786,25.326,25.2786,25.3192,67600.0
2006-06-14 14:00:00,37.43,37.44,37.39,37.41,101900.0,25.3124,25.3192,25.2854,25.2989,101900.0
2006-06-14 14:05:00,37.42,37.5,37.42,37.47,83000.0,25.3057,25.3598,25.3057,25.3395,83000.0
2006-06-14 14:10:00,37.47,37.51,37.47,37.47,81300.0,25.3395,25.3665,25.3395,25.3395,81300.0
2006-06-14 14:15:00,37.47,37.47,37.41,37.45,49100.0,25.3395,25.3395,25.2989,25.326,49100.0
2006-06-14 14:20:00,37.45,37.52,37.45,37.51,61300.0,25.326,25.3733,25.326,25.3665,61300.0
2006-06-14 14:25:00,37.51,37.53,37.5,37.5,77200.0,25.3665,25.3801,25.3598,25.3598,77200.0
2006-06-14 14:30:00,37.5,37.51,37.46,37.48,79700.0,25.3598,25.3665,25.3327,25.3463,79700.0
2006-06-14 14:35:00,37.48,37.48,37.39,37.42,59700.0,25.3463,25.3463,25.2854,25.3057,59700.0
2006-06-14 14:40:00,37.43,37.5,37.42,37.48,73700.0,25.3124,25.3598,25.3057,25.3463,73700.0
2006-06-14 14:45:00,37.48,37.52,37.45,37.51,72800.0,25.3463,25.3733,25.326,25.3665,72800.0
2006-06-14 14:50:00,37.52,37.55,37.49,37.55,72400.0,25.3733,25.3936,25.353,25.3936,72400.0
2006-06-14 14:55:00,37.54,37.57,37.52,37.55,44000.0,25.3868,25.4071,25.3733,25.3936,44000.0
2006-06-14 15:00:00,37.54,37.56,37.53,37.53,91000.0,25.3868,25.4004,25.3801,25.3801,91000.0
2006-06-14 15:05:00,37.53,37.59,37.52,37.55,50400.0,25.3801,25.4206,25.3733,25.3936,50400.0
2006-06-14 15:10:00,37.54,37.54,37.5,37.52,67000.0,25.3868,25.3868,25.3598,25.3733,67000.0
2006-06-14 15:15:00,37.52,37.54,37.5,37.54,46700.0,25.3733,25.3868,25.3598,25.3868,46700.0
2006-06-14 15:20:00,37.53,37.57,37.48,37.48,42900.0,25.3801,25.4071,25.3463,25.3463,42900.0
2006-06-14 15:25:00,37.48,37.5,37.41,37.42,43400.0,25.3463,25.3598,25.2989,25.3057,43400.0
2006-06-14 15:30:00,37.41,37.48,37.41,37.47,53000.0,25.2989,25.3463,25.2989,25.3395,53000.0
2006-06-14 15:35:00,37.46,37.48,37.45,37.48,72400.0,25.3327,25.3463,25.326,25.3463,72400.0
2006-06-14 15:40:00,37.48,37.49,37.45,37.46,54700.0,25.3463,25.353,25.326,25.3327,54700.0
2006-06-14 15:45:00,37.47,37.47,37.43,37.45,118400.0,25.3395,25.3395,25.3124,25.326,118400.0
2006-06-14 15:50:00,37.45,37.52,37.45,37.51,103000.0,25.326,25.3733,25.326,25.3665,103000.0
2006-06-14 15:55:00,37.51,37.59,37.51,37.54,179700.0,25.3665,25.4206,25.3665,25.3868,179700.0
2006-06-15 09:30:00,37.6,37.6,37.6,37.6,100.0,25.4274,25.4274,25.4274,25.4274,100.0
2006-06-15 09:35:00,37.85,37.89,37.82,37.89,152000.0,25.5965,25.6235,25.5762,25.6235,152000.0
2006-06-15 09:40:00,37.93,37.93,37.87,37.87,142900.0,25.6506,25.6506,25.61,25.61,142900.0
2006-06-15 09:45:00,37.9,37.99,37.9,37.99,139400.0,25.6303,25.6912,25.6303,25.6912,139400.0
2006-06-15 09:50:00,38.0,38.0,37.92,37.92,99800.0,25.6979,25.6979,25.6438,25.6438,99800.0
2006-06-15 09:55:00,37.93,37.95,37.88,37.92,97600.0,25.6506,25.6641,25.6168,25.6438,97600.0
2006-06-15 10:00:00,37.9,38.0,37.9,37.99,318600.0,25.6303,25.6979,25.6303,25.6912,318600.0
2006-06-15 10:05:00,37.98,38.02,37.98,38.0,99000.0,25.6844,25.7114,25.6844,25.6979,99000.0
2006-06-15 10:10:00,38.0,38.08,37.96,38.08,76000.0,25.6979,25.752,25.6709,25.752,76000.0
2006-06-15 10:15:00,38.08,38.08,38.01,38.07,39500.0,25.752,25.752,25.7047,25.7453,39500.0
2006-06-15 10:20:00,38.05,38.11,38.01,38.01,45000.0,25.7317,25.7723,25.7047,25.7047,45000.0
2006-06-15 10:25:00,38.02,38.05,38.0,38.0,189400.0,25.7114,25.7317,25.6979,25.6979,189400.0
2006-06-15 10:30:00,38.0,38.02,38.0,38.02,56200.0,25.6979,25.7114,25.6979,25.7114,56200.0
2006-06-15 10:35:00,38.02,38.02,38.0,38.0,64300.0,25.7114,25.7114,25.6979,25.6979,64300.0
2006-06-15 10:40:00,38.0,38.04,38.0,38.01,61000.0,25.6979,25.725,25.6979,25.7047,61000.0
2006-06-15 10:45:00,38.02,38.04,38.0,38.01,45500.0,25.7114,25.725,25.6979,25.7047,45500.0
2006-06-15 10:50:00,38.0,38.05,38.0,38.04,59800.0,25.6979,25.7317,25.6979,25.725,59800.0
2006-06-15 10:55:00,38.04,38.08,38.04,38.06,26700.0,25.725,25.752,25.725,25.7385,26700.0
2006-06-15 11:00:00,38.05,38.07,38.03,38.06,24800.0,25.7317,25.7453,25.7182,25.7385,24800.0
2006-06-15 11:05:00,38.06,38.12,38.06,38.1,47100.0,25.7385,25.7791,25.7385,25.7655,47100.0
2006-06-15 11:10:00,38.1,38.16,38.1,38.13,26000.0,25.7655,25.8061,25.7655,25.7858,26000.0
2006-06-15 11:15:00,38.13,38.17,38.06,38.06,29700.0,25.7858,25.8129,25.7385,25.7385,29700.0
2006-06-15 11:20:00,38.07,38.1,38.06,38.1,43700.0,25.7453,25.7655,25.7385,25.7655,43700.0
2006-06-15 11:25:00,38.09,38.13,38.07,38.08,45900.0,25.7588,25.7858,25.7453,25.752,45900.0
2006-06-15 11:30:00,38.09,38.1,38.07,38.1,30100.0,25.7588,25.7655,25.7453,25.7655,30100.0
2006-06-15 11:35:00,38.09,38.1,38.06,38.1,39100.0,25.7588,25.7655,25.7385,25.7655,39100.0
2006-06-15 11:40:00,38.09,38.1,38.07,38.1,39600.0,25.7588,25.7655,25.7453,25.7655,39600.0
2006-06-15 11:45:00,38.1,38.1,38.05,38.06,44100.0,25.7655,25.7655,25.7317,25.7385,44100.0
2006-06-15 11:50:00,38.07,38.08,38.03,38.07,33200.0,25.7453,25.752,25.7182,25.7453,33200.0
2006-06-15 11:55:00,38.07,38.08,38.01,38.03,30700.0,25.7453,25.752,25.7047,25.7182,30700.0
2006-06-15 12:00:00,38.03,38.07,38.02,38.06,90800.0,25.7182,25.7453,25.7114,25.7385,90800.0
2006-06-15 12:05:00,38.07,38.09,38.06,38.09,21700.0,25.7453,25.7588,25.7385,25.7588,21700.0
2006-06-15 12:10:00,38.09,38.1,38.08,38.09,49900.0,25.7588,25.7655,25.752,25.7588,49900.0
2006-06-15 12:15:00,38.09,38.1,38.08,38.08,19000.0,25.7588,25.7655,25.752,25.752,19000.0
2006-06-15 12:20:00,38.07,38.1,38.07,38.1,30600.0,25.7453,25.7655,25.7453,25.7655,30600.0
2006-06-15 12:25:00,38.1,38.1,38.08,38.08,30200.0,25.7655,25.7655,25.752,25.752,30200.0
2006-06-15 12:30:00,38.09,38.1,38.07,38.09,19500.0,25.7588,25.7655,25.7453,25.7588,19500.0
2006-06-15 12:35:00,38.08,38.09,38.07,38.09,17400.0,25.752,25.7588,25.7453,25.7588,17400.0
2006-06-15 12:40:00,38.09,38.1,38.08,38.1,11700.0,25.7588,25.7655,25.752,25.7655,11700.0
2006-06-15 12:45:00,38.08,38.1,38.08,38.09,26200.0,25.752,25.7655,25.752,25.7588,26200.0
2006-06-15 12:50:00,38.09,38.09,38.08,38.09,20400.0,25.7588,25.7588,25.752,25.7588,20400.0
2006-06-15 12:55:00,38.09,38.11,38.08,38.11,47000.0,25.7588,25.7723,25.752,25.7723,47000.0
2006-06-15 13:00:00,38.1,38.11,38.1,38.11,22100.0,25.7655,25.7723,25.7655,25.7723,22100.0
2006-06-15 13:05:00,38.1,38.12,38.07,38.11,28800.0,25.7655,25.7791,25.7453,25.7723,28800.0
2006-06-15 13:10:00,38.11,38.11,38.08,38.1,40700.0,25.7723,25.7723,25.752,25.7655,40700.0
2006-06-15 13:15:00,38.09,38.11,38.07,38.07,12800.0,25.7588,25.7723,25.7453,25.7453,12800.0
2006-06-15 13:20:00,38.08,38.14,38.08,38.1,102900.0,25.752,25.7926,25.752,25.7655,102900.0
2006-06-15 13:25:00,38.1,38.12,38.07,38.09,24100.0,25.7655,25.7791,25.7453,25.7588,24100.0
2006-06-15 13:30:00,38.08,38.1,38.05,38.05,20900.0,25.752,25.7655,25.7317,25.7317,20900.0
2006-06-15 13:35:00,38.06,38.16,38.05,38.13,248600.0,25.7385,25.8061,25.7317,25.7858,248600.0
2006-06-15 13:40:00,38.13,38.13,38.11,38.12,39100.0,25.7858,25.7858,25.7723,25.7791,39100.0
2006-06-15 13:45:00,38.12,38.13,38.1,38.11,53700.0,25.7791,25.7858,25.7655,25.7723,53700.0
2006-06-15 13:50:00,38.11,38.12,38.1,38.11,23900.0,25.7723,25.7791,25.7655,25.7723,23900.0
2006-06-15 13:55:00,38.11,38.12,38.1,38.12,28200.0,25.7723,25.7791,25.7655,25.7791,28200.0
2006-06-15 14:00:00,38.12,38.15,38.11,38.15,34800.0,25.7791,25.7994,25.7723,25.7994,34800.0
2006-06-15 14:05:00,38.15,38.18,38.13,38.14,39200.0,25.7994,25.8196,25.7858,25.7926,39200.0
2006-06-15 14:10:00,38.13,38.2,38.12,38.17,89300.0,25.7858,25.8332,25.7791,25.8129,89300.0
2006-06-15 14:15:00,38.18,38.19,38.12,38.17,45200.0,25.8196,25.8264,25.7791,25.8129,45200.0
2006-06-15 14:20:00,38.17,38.2,38.16,38.2,35000.0,25.8129,25.8332,25.8061,25.8332,35000.0
2006-06-15 14:25:00,38.19,38.2,38.17,38.18,32900.0,25.8264,25.8332,25.8129,25.8196,32900.0
2006-06-15 14:30:00,38.18,38.19,38.17,38.19,30500.0,25.8196,25.8264,25.8129,25.8264,30500.0
2006-06-15 14:35:00,38.19,38.25,38.18,38.25,61700.0,25.8264,25.867,25.8196,25.867,61700.0
2006-06-15 14:40:00,38.25,38.27,38.21,38.26,64600.0,25.867,25.8805,25.8399,25.8737,64600.0
2006-06-15 14:45:00,38.26,38.28,38.21,38.24,26900.0,25.8737,25.8873,25.8399,25.8602,26900.0
2006-06-15 14:50:00,38.24,38.28,38.23,38.23,24500.0,25.8602,25.8873,25.8535,25.8535,24500.0
2006-06-15 14:55:00,38.23,38.36,38.22,38.36,64000.0,25.8535,25.9414,25.8467,25.9414,64000.0
2006-06-15 15:00:00,38.36,38.37,38.33,38.37,35400.0,25.9414,25.9481,25.9211,25.9481,35400.0
2006-06-15 15:05:00,38.37,38.47,38.36,38.47,37200.0,25.9481,26.0158,25.9414,26.0158,37200.0
2006-06-15 15:10:00,38.47,38.48,38.44,38.47,64600.0,26.0158,26.0225,25.9955,26.0158,64600.0
2006-06-15 15:15:00,38.47,38.47,38.37,38.38,44900.0,26.0158,26.0158,25.9481,25.9549,44900.0
2006-06-15 15:20:00,38.36,38.36,38.26,38.28,34800.0,25.9414,25.9414,25.8737,25.8873,34800.0
2006-06-15 15:25:00,38.29,38.29,38.2,38.23,38700.0,25.894,25.894,25.8332,25.8535,38700.0
2006-06-15 15:30:00,38.23,38.28,38.22,38.27,35300.0,25.8535,25.8873,25.8467,25.8805,35300.0
2006-06-15 15:35:00,38.28,38.3,38.16,38.19,92700.0,25.8873,25.9008,25.8061,25.8264,92700.0
2006-06-15 15:40:00,38.2,38.28,38.19,38.27,60500.0,25.8332,25.8873,25.8264,25.8805,60500.0
2006-06-15 15:45:00,38.27,38.3,38.25,38.29,82800.0,25.8805,25.9008,25.867,25.894,82800.0
2006-06-15 15:50:00,38.29,38.3,38.23,38.24,64300.0,25.894,25.9008,25.8535,25.8602,64300.0
2006-06-15 15:55:00,38.24,38.24,38.16,38.17,103600.0,25.8602,25.8602,25.8061,25.8129,103600.0
2006-06-16 09:30:00,37.54,38.3,37.54,38.09,722100.0,25.3868,25.9008,25.3868,25.7588,722100.0
2006-06-16 09:35:00,38.08,38.48,37.75,38.22,200900.0,25.752,26.0225,25.5288,25.8467,200900.0
2006-06-16 09:40:00,38.29,38.64,38.25,38.55,168000.0,25.894,26.1307,25.867,26.0699,168000.0
2006-06-16 09:45:00,38.55,38.56,38.44,38.5,143600.0,26.0699,26.0766,25.9955,26.036,143600.0
2006-06-16 09:50:00,38.5,38.53,38.4,38.41,110700.0,26.036,26.0563,25.9684,25.9752,110700.0
2006-06-16 09:55:00,38.42,38.8,38.42,38.76,259900.0,25.9819,26.2389,25.9819,26.2119,259900.0
2006-06-16 10:00:00,38.77,38.85,38.67,38.67,222500.0,26.2186,26.2727,26.151,26.151,222500.0
2006-06-16 10:05:00,38.67,38.67,38.56,38.58,126600.0,26.151,26.151,26.0766,26.0901,126600.0
2006-06-16 10:10:00,38.59,38.67,38.55,38.66,134600.0,26.0969,26.151,26.0699,26.1442,134600.0
2006-06-16 10:15:00,38.66,38.66,38.58,38.64,80900.0,26.1442,26.1442,26.0901,26.1307,80900.0
2006-06-16 10:20:00,38.64,38.64,38.55,38.63,55500.0,26.1307,26.1307,26.0699,26.124,55500.0
2006-06-16 10:25:00,38.63,38.68,38.61,38.64,67400.0,26.124,26.1578,26.1104,26.1307,67400.0
2006-06-16 10:30:00,38.63,38.73,38.62,38.71,214400.0,26.124,26.1916,26.1172,26.1781,214400.0
2006-06-16 10:35:00,38.71,38.74,38.7,38.74,136500.0,26.1781,26.1983,26.1713,26.1983,136500.0
2006-06-16 10:40:00,38.74,38.76,38.71,38.75,131800.0,26.1983,26.2119,26.1781,26.2051,131800.0
2006-06-16 10:45:00,38.75,38.83,38.75,38.82,175700.0,26.2051,26.2592,26.2051,26.2524,175700.0
2006-06-16 10:50:00,38.83,38.86,38.8,38.83,139900.0,26.2592,26.2795,26.2389,26.2592,139900.0
2006-06-16 10:55:00,38.85,38.86,38.82,38.84,89000.0,26.2727,26.2795,26.2524,26.266,89000.0
2006-06-16 11:00:00,38.85,38.94,38.83,38.94,105400.0,26.2727,26.3336,26.2592,26.3336,105400.0
2006-06-16 11:05:00,38.92,39.1,38.92,39.03,650500.0,26.3201,26.4418,26.3201,26.3945,650500.0
2006-06-16 11:10:00,39.03,39.3,39.01,39.27,289600.0,26.3945,26.5771,26.3809,26.5568,289600.0
2006-06-16 11:15:00,39.3,39.46,39.26,39.42,214900.0,26.5771,26.6853,26.55,26.6582,214900.0
2006-06-16 11:20:00,39.42,39.5,39.4,39.47,204300.0,26.6582,26.7123,26.6447,26.692,204300.0
2006-06-16 11:25:00,39.48,39.55,39.41,39.5,208300.0,26.6988,26.7461,26.6514,26.7123,208300.0
2006-06-16 11:30:00,39.5,39.6,39.44,39.56,196900.0,26.7123,26.7799,26.6717,26.7529,196900.0
2006-06-16 11:35:00,39.57,39.63,39.49,39.52,277000.0,26.7596,26.8002,26.7055,26.7258,277000.0
2006-06-16 11:40:00,39.51,39.56,39.5,39.52,159900.0,26.7191,26.7529,26.7123,26.7258,159900.0
2006-06-16 11:45:00,39.52,39.57,39.5,39.57,158900.0,26.7258,26.7596,26.7123,26.7596,158900.0
2006-06-16 11:50:00,39.54,39.66,39.54,39.66,149700.0,26.7394,26.8205,26.7394,26.8205,149700.0
2006-06-16 11:55:00,39.66,39.81,39.63,39.8,98900.0,26.8205,26.9219,26.8002,26.9152,98900.0
2006-06-16 12:00:00,39.8,39.83,39.7,39.7,192400.0,26.9152,26.9355,26.8476,26.8476,192400.0
2006-06-16 12:05:00,39.7,39.75,39.65,39.65,133700.0,26.8476,26.8814,26.8137,26.8137,133700.0
2006-06-16 12:10:00,39.66,39.75,39.65,39.69,114200.0,26.8205,26.8814,26.8137,26.8408,114200.0
2006-06-16 12:15:00,39.69,39.7,39.65,39.67,114600.0,26.8408,26.8476,26.8137,26.8273,114600.0
2006-06-16 12:20:00,39.66,39.75,39.65,39.75,83600.0,26.8205,26.8814,26.8137,26.8814,83600.0
2006-06-16 12:25:00,39.75,39.86,39.74,39.78,45700.0,26.8814,26.9558,26.8746,26.9017,45700.0
2006-06-16 12:30:00,39.77,39.85,39.77,39.79,104600.0,26.8949,26.949,26.8949,26.9084,104600.0
2006-06-16 12:35:00,39.77,39.84,39.76,39.76,59600.0,26.8949,26.9422,26.8881,26.8881,59600.0
2006-06-16 12:40:00,39.76,39.77,39.7,39.72,108900.0,26.8881,26.8949,26.8476,26.8611,108900.0
2006-06-16 12:45:00,39.72,39.74,39.7,39.74,71400.0,26.8611,26.8746,26.8476,26.8746,71400.0
2006-06-16 12:50:00,39.78,39.8,39.75,39.78,92700.0,26.9017,26.9152,26.8814,26.9017,92700.0
2006-06-16 12:55:00,39.78,39.85,39.77,39.82,62400.0,26.9017,26.949,26.8949,26.9287,62400.0
2006-06-16 13:00:00,39.82,39.83,39.78,39.83,43900.0,26.9287,26.9355,26.9017,26.9355,43900.0
2006-06-16 13:05:00,39.84,39.89,39.84,39.88,93100.0,26.9422,26.976,26.9422,26.9693,93100.0
2006-06-16 13:10:00,39.88,39.95,39.86,39.94,50400.0,26.9693,27.0166,26.9558,27.0099,50400.0
2006-06-16 13:15:00,39.93,39.95,39.86,39.88,56500.0,27.0031,27.0166,26.9558,26.9693,56500.0
2006-06-16 13:20:00,39.88,39.9,39.8,39.9,99800.0,26.9693,26.9828,26.9152,26.9828,99800.0
2006-06-16 13:25:00,39.9,39.97,39.89,39.95,101200.0,26.9828,27.0301,26.976,27.0166,101200.0
2006-06-16 13:30:00,39.94,39.97,39.85,39.85,44400.0,27.0099,27.0301,26.949,26.949,44400.0
2006-06-16 13:35:00,39.86,40.3,39.86,40.25,2919300.0,26.9558,27.2533,26.9558,27.2195,2919300.0
2006-06-16 13:40:00,40.25,40.49,40.17,40.36,240500.0,27.2195,27.3818,27.1654,27.2939,240500.0
2006-06-16 13:45:00,40.35,40.49,40.33,40.33,174400.0,27.2871,27.3818,27.2736,27.2736,174400.0
2006-06-16 13:50:00,40.34,40.44,40.2,40.27,169500.0,27.2804,27.348,27.1857,27.233,169500.0
2006-06-16 13:55:00,40.28,40.3,40.15,40.3,155700.0,27.2398,27.2533,27.1519,27.2533,155700.0
2006-06-16 14:00:00,40.28,40.31,40.22,40.26,61400.0,27.2398,27.2601,27.1992,27.2263,61400.0
2006-06-16 14:05:00,40.26,40.27,40.08,40.13,61000.0,27.2263,27.233,27.1045,27.1383,61000.0
2006-06-16 14:10:00,40.12,40.16,40.01,40.08,80600.0,27.1316,27.1586,27.0572,27.1045,80600.0
2006-06-16 14:15:00,40.08,40.15,40.06,40.08,87600.0,27.1045,27.1519,27.091,27.1045,87600.0
2006-06-16 14:20:00,40.08,40.25,40.07,40.17,65500.0,27.1045,27.2195,27.0978,27.1654,65500.0
2006-06-16 14:25:00,40.19,40.3,40.17,40.21,48900.0,27.1789,27.2533,27.1654,27.1925,48900.0
2006-06-16 14:30:00,40.21,40.27,40.21,40.25,55600.0,27.1925,27.233,27.1925,27.2195,55600.0
2006-06-16 14:35:00,40.25,40.25,40.16,40.17,62100.0,27.2195,27.2195,27.1586,27.1654,62100.0
2006-06-16 14:40:00,40.17,40.18,40.13,40.14,37300.0,27.1654,27.1722,27.1383,27.1451,37300.0
2006-06-16 14:45:00,40.15,40.16,40.12,40.16,61600.0,27.1519,27.1586,27.1316,27.1586,61600.0
2006-06-16 14:50:00,40.16,40.2,40.15,40.16,45800.0,27.1586,27.1857,27.1519,27.1586,45800.0
2006-06-16 14:55:00,40.17,40.27,40.16,40.26,116100.0,27.1654,27.233,27.1586,27.2263,116100.0
2006-06-16 15:00:00,40.27,40.33,40.25,40.27,115500.0,27.233,27.2736,27.2195,27.233,115500.0
2006-06-16 15:05:00,40.25,40.35,40.25,40.34,77900.0,27.2195,27.2871,27.2195,27.2804,77900.0
2006-06-16 15:10:00,40.33,40.35,40.27,40.3,81900.0,27.2736,27.2871,27.233,27.2533,81900.0
2006-06-16 15:15:00,40.31,40.44,40.31,40.37,71100.0,27.2601,27.348,27.2601,27.3007,71100.0
2006-06-16 15:20:00,40.37,40.48,40.36,40.47,128400.0,27.3007,27.375,27.2939,27.3683,128400.0
2006-06-16 15:25:00,40.47,40.47,40.37,40.38,96600.0,27.3683,27.3683,27.3007,27.3074,96600.0
2006-06-16 15:30:00,40.38,40.41,40.3,40.3,161500.0,27.3074,27.3277,27.2533,27.2533,161500.0
2006-06-16 15:35:00,40.31,40.31,40.17,40.17,147100.0,27.2601,27.2601,27.1654,27.1654,147100.0
2006-06-16 15:40:00,40.17,40.28,40.16,40.19,131300.0,27.1654,27.2398,27.1586,27.1789,131300.0
2006-06-16 15:45:00,40.19,40.33,40.19,40.26,127700.0,27.1789,27.2736,27.1789,27.2263,127700.0
2006-06-16 15:50:00,40.26,40.27,40.18,40.26,118300.0,27.2263,27.233,27.1722,27.2263,118300.0
2006-06-16 15:55:00,40.25,40.29,40.15,40.16,124000.0,27.2195,27.2466,27.1519,27.1586,124000.0
2006-06-19 09:30:00,40.0,40.23,40.0,40.15,98900.0,27.0504,27.206,27.0504,27.1519,98900.0
2006-06-19 09:35:00,40.15,40.41,40.15,40.38,187800.0,27.1519,27.3277,27.1519,27.3074,187800.0
2006-06-19 09:40:00,40.4,40.84,40.39,40.81,236800.0,27.3209,27.6185,27.3142,27.5982,236800.0
2006-06-19 09:45:00,40.8,41.0,40.72,40.94,250000.0,27.5914,27.7267,27.5373,27.6861,250000.0
2006-06-19 09:50:00,40.96,41.14,40.91,41.02,207000.0,27.6996,27.8214,27.6658,27.7402,207000.0
2006-06-19 09:55:00,41.02,41.1,40.9,41.03,204200.0,27.7402,27.7943,27.6591,27.747,204200.0
2006-06-19 10:00:00,41.04,41.04,40.87,40.91,95700.0,27.7537,27.7537,27.6388,27.6658,95700.0
2006-06-19 10:05:00,40.92,41.0,40.92,40.96,97900.0,27.6726,27.7267,27.6726,27.6996,97900.0
2006-06-19 10:10:00,40.95,41.0,40.92,40.97,75800.0,27.6929,27.7267,27.6726,27.7064,75800.0
2006-06-19 10:15:00,40.97,40.97,40.82,40.83,85100.0,27.7064,27.7064,27.605,27.6117,85100.0
2006-06-19 10:20:00,40.83,40.9,40.82,40.87,154400.0,27.6117,27.6591,27.605,27.6388,154400.0
2006-06-19 10:25:00,40.86,40.91,40.83,40.91,64100.0,27.632,27.6658,27.6117,27.6658,64100.0
2006-06-19 10:30:00,40.91,40.94,40.86,40.87,131400.0,27.6658,27.6861,27.632,27.6388,131400.0
2006-06-19 10:35:00,40.87,40.87,40.79,40.81,107900.0,27.6388,27.6388,27.5847,27.5982,107900.0
2006-06-19 10:40:00,40.8,40.81,40.76,40.79,86100.0,27.5914,27.5982,27.5644,27.5847,86100.0
2006-06-19 10:45:00,40.8,40.91,40.8,40.88,66300.0,27.5914,27.6658,27.5914,27.6455,66300.0
2006-06-19 10:50:00,40.89,40.98,40.85,40.97,43400.0,27.6523,27.7132,27.6253,27.7064,43400.0
2006-06-19 10:55:00,40.96,40.97,40.87,40.91,31900.0,27.6996,27.7064,27.6388,27.6658,31900.0
2006-06-19 11:00:00,40.91,40.94,40.89,40.9,91000.0,27.6658,27.6861,27.6523,27.6591,91000.0
2006-06-19 11:05:00,40.9,40.9,40.85,40.86,80100.0,27.6591,27.6591,27.6253,27.632,80100.0
2006-06-19 11:10:00,40.86,40.92,40.86,40.91,36500.0,27.632,27.6726,27.632,27.6658,36500.0
2006-06-19 11:15:00,40.91,41.0,40.88,41.0,69200.0,27.6658,27.7267,27.6455,27.7267,69200.0
2006-06-19 11:20:00,41.0,41.1,40.9,40.92,64900.0,27.7267,27.7943,27.6591,27.6726,64900.0
2006-06-19 11:25:00,40.91,40.97,40.89,40.91,36800.0,27.6658,27.7064,27.6523,27.6658,36800.0
2006-06-19 11:30:00,40.93,40.98,40.9,40.96,41800.0,27.6794,27.7132,27.6591,27.6996,41800.0
2006-06-19 11:35:00,40.96,41.02,40.96,41.02,78700.0,27.6996,27.7402,27.6996,27.7402,78700.0
2006-06-19 11:40:00,41.02,41.15,41.02,41.11,108700.0,27.7402,27.8281,27.7402,27.8011,108700.0
2006-06-19 11:45:00,41.1,41.31,41.1,41.29,106200.0,27.7943,27.9363,27.7943,27.9228,106200.0
2006-06-19 11:50:00,41.28,41.43,41.28,41.4,174500.0,27.916,28.0175,27.916,27.9972,174500.0
2006-06-19 11:55:00,41.4,41.42,41.34,41.39,166400.0,27.9972,28.0107,27.9566,27.9904,166400.0
2006-06-19 12:00:00,41.39,41.46,41.28,41.35,144800.0,27.9904,28.0378,27.916,27.9634,144800.0
2006-06-19 12:05:00,41.34,41.42,41.26,41.41,74200.0,27.9566,28.0107,27.9025,28.004,74200.0
2006-06-19 12:10:00,41.4,41.43,41.38,41.41,57200.0,27.9972,28.0175,27.9837,28.004,57200.0
2006-06-19 12:15:00,41.41,41.41,41.34,41.34,74800.0,28.004,28.004,27.9566,27.9566,74800.0
2006-06-19 12:20:00,41.34,41.4,41.34,41.39,62000.0,27.9566,27.9972,27.9566,27.9904,62000.0
2006-06-19 12:25:00,41.4,41.43,41.39,41.41,85400.0,27.9972,28.0175,27.9904,28.004,85400.0
2006-06-19 12:30:00,41.39,41.43,41.37,41.41,59100.0,27.9904,28.0175,27.9769,28.004,59100.0
2006-06-19 12:35:00,41.41,41.41,41.35,41.39,34700.0,28.004,28.004,27.9634,27.9904,34700.0
2006-06-19 12:40:00,41.39,41.54,41.39,41.53,148000.0,27.9904,28.0919,27.9904,28.0851,148000.0
2006-06-19 12:45:00,41.51,41.58,41.45,41.57,77300.0,28.0716,28.1189,28.031,28.1122,77300.0
2006-06-19 12:50:00,41.57,41.6,41.52,41.57,63100.0,28.1122,28.1325,28.0784,28.1122,63100.0
2006-06-19 12:55:00,41.57,41.62,41.56,41.6,56600.0,28.1122,28.146,28.1054,28.1325,56600.0
2006-06-19 13:00:00,41.6,41.66,41.6,41.63,56800.0,28.1325,28.173,28.1325,28.1527,56800.0
2006-06-19 13:05:00,41.63,41.64,41.58,41.63,120400.0,28.1527,28.1595,28.1189,28.1527,120400.0
2006-06-19 13:10:00,41.63,41.63,41.52,41.52,168800.0,28.1527,28.1527,28.0784,28.0784,168800.0
2006-06-19 13:15:00,41.51,41.57,41.47,41.57,64600.0,28.0716,28.1122,28.0445,28.1122,64600.0
2006-06-19 13:20:00,41.57,41.6,41.47,41.5,97100.0,28.1122,28.1325,28.0445,28.0648,97100.0
2006-06-19 13:25:00,41.5,41.54,41.46,41.48,36100.0,28.0648,28.0919,28.0378,28.0513,36100.0
2006-06-19 13:30:00,41.48,41.56,41.47,41.54,55700.0,28.0513,28.1054,28.0445,28.0919,55700.0
2006-06-19 13:35:00,41.54,41.6,41.47,41.48,71400.0,28.0919,28.1325,28.0445,28.0513,71400.0
2006-06-19 13:40:00,41.48,41.49,41.38,41.39,96200.0,28.0513,28.0581,27.9837,27.9904,96200.0
2006-06-19 13:45:00,41.39,41.42,41.31,41.31,38500.0,27.9904,28.0107,27.9363,27.9363,38500.0
2006-06-19 13:50:00,41.31,41.35,41.29,41.33,46200.0,27.9363,27.9634,27.9228,27.9499,46200.0
2006-06-19 13:55:00,41.33,41.45,41.32,41.36,42400.0,27.9499,28.031,27.9431,27.9702,42400.0
2006-06-19 14:00:00,41.36,41.45,41.35,41.42,43700.0,27.9702,28.031,27.9634,28.0107,43700.0
2006-06-19 14:05:00,41.41,41.48,41.37,41.48,45100.0,28.004,28.0513,27.9769,28.0513,45100.0
2006-06-19 14:10:00,41.49,41.54,41.49,41.5,39300.0,28.0581,28.0919,28.0581,28.0648,39300.0
2006-06-19 14:15:00,41.51,41.53,41.45,41.47,34300.0,28.0716,28.0851,28.031,28.0445,34300.0
2006-06-19 14:20:00,41.47,41.48,41.3,41.31,40300.0,28.0445,28.0513,27.9296,27.9363,40300.0
2006-06-19 14:25:00,41.31,41.39,41.31,41.32,59200.0,27.9363,27.9904,27.9363,27.9431,59200.0
2006-06-19 14:30:00,41.32,41.33,41.16,41.17,136100.0,27.9431,27.9499,27.8349,27.8417,136100.0
2006-06-19 14:35:00,41.17,41.2,41.08,41.14,126700.0,27.8417,27.8619,27.7808,27.8214,126700.0
2006-06-19 14:40:00,41.15,41.23,41.15,41.18,53300.0,27.8281,27.8822,27.8281,27.8484,53300.0
2006-06-19 14:45:00,41.18,41.3,41.16,41.26,49900.0,27.8484,27.9296,27.8349,27.9025,49900.0
2006-06-19 14:50:00,41.27,41.35,41.27,41.35,55800.0,27.9093,27.9634,27.9093,27.9634,55800.0
2006-06-19 14:55:00,41.35,41.39,41.32,41.36,45000.0,27.9634,27.9904,27.9431,27.9702,45000.0
2006-06-19 15:00:00,41.36,41.39,41.33,41.33,54000.0,27.9702,27.9904,27.9499,27.9499,54000.0
2006-06-19 15:05:00,41.34,41.36,41.27,41.27,62100.0,27.9566,27.9702,27.9093,27.9093,62100.0
2006-06-19 15:10:00,41.27,41.32,41.27,41.31,36900.0,27.9093,27.9431,27.9093,27.9363,36900.0
2006-06-19 15:15:00,41.32,41.4,41.32,41.39,57900.0,27.9431,27.9972,27.9431,27.9904,57900.0
2006-06-19 15:20:00,41.4,41.4,41.33,41.34,48200.0,27.9972,27.9972,27.9499,27.9566,48200.0
2006-06-19 15:25:00,41.33,41.45,41.33,41.45,82200.0,27.9499,28.031,27.9499,28.031,82200.0
2006-06-19 15:30:00,41.45,41.5,41.45,41.5,59800.0,28.031,28.0648,28.031,28.0648,59800.0
2006-06-19 15:35:00,41.51,41.54,41.49,41.52,76900.0,28.0716,28.0919,28.0581,28.0784,76900.0
2006-06-19 15:40:00,41.53,41.55,41.37,41.37,150800.0,28.0851,28.0986,27.9769,27.9769,150800.0
2006-06-19 15:45:00,41.37,41.37,41.27,41.34,98100.0,27.9769,27.9769,27.9093,27.9566,98100.0
2006-06-19 15:50:00,41.33,41.48,41.32,41.43,111000.0,27.9499,28.0513,27.9431,28.0175,111000.0
2006-06-19 15:55:00,41.43,41.47,41.42,41.43,95800.0,28.0175,28.0445,28.0107,28.0175,95800.0
2006-06-20 09:30:00,41.3,41.35,41.23,41.28,67000.0,27.9296,27.9634,27.8822,27.916,67000.0
2006-06-20 09:35:00,41.22,41.33,41.12,41.14,145400.0,27.8755,27.9499,27.8078,27.8214,145400.0
2006-06-20 09:40:00,41.13,41.3,41.1,41.11,170900.0,27.8146,27.9296,27.7943,27.8011,170900.0
2006-06-20 09:45:00,41.11,41.17,41.11,41.12,97500.0,27.8011,27.8417,27.8011,27.8078,97500.0
2006-06-20 09:50:00,41.12,41.2,41.1,41.18,102500.0,27.8078,27.8619,27.7943,27.8484,102500.0
2006-06-20 09:55:00,41.17,41.2,41.06,41.07,88800.0,27.8417,27.8619,27.7673,27.774,88800.0
2006-06-20 10:00:00,41.08,41.1,40.98,41.0,125700.0,27.7808,27.7943,27.7132,27.7267,125700.0
2006-06-20 10:05:00,41.0,41.04,40.95,40.95,66000.0,27.7267,27.7537,27.6929,27.6929,66000.0
2006-06-20 10:10:00,40.95,40.98,40.91,40.94,59700.0,27.6929,27.7132,27.6658,27.6861,59700.0
2006-06-20 10:15:00,40.94,40.96,40.85,40.86,47400.0,27.6861,27.6996,27.6253,27.632,47400.0
2006-06-20 10:20:00,40.84,40.89,40.8,40.8,63500.0,27.6185,27.6523,27.5914,27.5914,63500.0
2006-06-20 10:25:00,40.81,40.81,40.75,40.8,63600.0,27.5982,27.5982,27.5576,27.5914,63600.0
2006-06-20 10:30:00,40.8,40.91,40.79,40.91,60800.0,27.5914,27.6658,27.5847,27.6658,60800.0
2006-06-20 10:35:00,40.91,40.96,40.9,40.95,62100.0,27.6658,27.6996,27.6591,27.6929,62100.0
2006-06-20 10:40:00,40.95,41.0,40.87,40.9,40000.0,27.6929,27.7267,27.6388,27.6591,40000.0
2006-06-20 10:45:00,40.92,40.97,40.9,40.95,41400.0,27.6726,27.7064,27.6591,27.6929,41400.0
2006-06-20 10:50:00,40.95,40.99,40.92,40.99,70600.0,27.6929,27.7199,27.6726,27.7199,70600.0
2006-06-20 10:55:00,40.99,41.0,40.95,40.97,47000.0,27.7199,27.7267,27.6929,27.7064,47000.0
2006-06-20 11:00:00,40.98,41.07,40.98,41.06,60300.0,27.7132,27.774,27.7132,27.7673,60300.0
2006-06-20 11:05:00,41.06,41.06,40.98,41.03,49800.0,27.7673,27.7673,27.7132,27.747,49800.0
2006-06-20 11:10:00,41.02,41.02,40.89,40.93,65600.0,27.7402,27.7402,27.6523,27.6794,65600.0
2006-06-20 11:15:00,40.93,40.93,40.81,40.81,23200.0,27.6794,27.6794,27.5982,27.5982,23200.0
2006-06-20 11:20:00,40.81,40.82,40.78,40.79,52000.0,27.5982,27.605,27.5779,27.5847,52000.0
2006-06-20 11:25:00,40.79,40.84,40.76,40.82,56000.0,27.5847,27.6185,27.5644,27.605,56000.0
2006-06-20 11:30:00,40.83,40.85,40.81,40.84,22700.0,27.6117,27.6253,27.5982,27.6185,22700.0
2006-06-20 11:35:00,40.83,40.98,40.83,40.94,33300.0,27.6117,27.7132,27.6117,27.6861,33300.0
2006-06-20 11:40:00,40.94,40.97,40.94,40.95,21800.0,27.6861,27.7064,27.6861,27.6929,21800.0
2006-06-20 11:45:00,40.96,40.96,40.84,40.84,24900.0,27.6996,27.6996,27.6185,27.6185,24900.0
2006-06-20 11:50:00,40.84,40.85,40.81,40.84,21400.0,27.6185,27.6253,27.5982,27.6185,21400.0
2006-06-20 11:55:00,40.82,40.86,40.79,40.86,19900.0,27.605,27.632,27.5847,27.632,19900.0
2006-06-20 12:00:00,40.86,40.9,40.86,40.89,8300.0,27.632,27.6591,27.632,27.6523,8300.0
2006-06-20 12:05:00,40.89,41.01,40.88,40.98,53800.0,27.6523,27.7335,27.6455,27.7132,53800.0
2006-06-20 12:10:00,40.98,40.98,40.94,40.95,37400.0,27.7132,27.7132,27.6861,27.6929,37400.0
2006-06-20 12:15:00,40.95,40.97,40.9,40.9,18300.0,27.6929,27.7064,27.6591,27.6591,18300.0
2006-06-20 12:20:00,40.9,40.9,40.88,40.89,16500.0,27.6591,27.6591,27.6455,27.6523,16500.0
2006-06-20 12:25:00,40.89,40.9,40.86,40.86,33400.0,27.6523,27.6591,27.632,27.632,33400.0
2006-06-20 12:30:00,40.86,40.89,40.85,40.88,18900.0,27.632,27.6523,27.6253,27.6455,18900.0
2006-06-20 12:35:00,40.87,40.89,40.86,40.89,13700.0,27.6388,27.6523,27.632,27.6523,13700.0
2006-06-20 12:40:00,40.88,40.9,40.87,40.88,14500.0,27.6455,27.6591,27.6388,27.6455,14500.0
2006-06-20 12:45:00,40.89,40.9,40.87,40.87,24300.0,27.6523,27.6591,27.6388,27.6388,24300.0
2006-06-20 12:50:00,40.88,40.89,40.85,40.85,28800.0,27.6455,27.6523,27.6253,27.6253,28800.0
2006-06-20 12:55:00,40.87,40.91,40.87,40.9,16700.0,27.6388,27.6658,27.6388,27.6591,16700.0
2006-06-20 13:00:00,40.91,40.93,40.89,40.92,14300.0,27.6658,27.6794,27.6523,27.6726,14300.0
2006-06-20 13:05:00,40.92,40.92,40.86,40.87,18400.0,27.6726,27.6726,27.632,27.6388,18400.0
2006-06-20 13:10:00,40.88,40.88,40.87,40.87,9000.0,27.6455,27.6455,27.6388,27.6388,9000.0
2006-06-20 13:15:00,40.87,40.88,40.85,40.85,14500.0,27.6388,27.6455,27.6253,27.6253,14500.0
2006-06-20 13:20:00,40.86,40.87,40.82,40.83,17000.0,27.632,27.6388,27.605,27.6117,17000.0
2006-06-20 13:25:00,40.82,40.84,40.8,40.8,29800.0,27.605,27.6185,27.5914,27.5914,29800.0
2006-06-20 13:30:00,40.81,40.81,40.75,40.8,52800.0,27.5982,27.5982,27.5576,27.5914,52800.0
2006-06-20 13:35:00,40.79,40.81,40.79,40.81,15200.0,27.5847,27.5982,27.5847,27.5982,15200.0
2006-06-20 13:40:00,40.81,40.82,40.79,40.82,29100.0,27.5982,27.605,27.5847,27.605,29100.0
2006-06-20 13:45:00,40.81,40.83,40.8,40.83,17000.0,27.5982,27.6117,27.5914,27.6117,17000.0
2006-06-20 13:50:00,40.83,40.83,40.81,40.83,12600.0,27.6117,27.6117,27.5982,27.6117,12600.0
2006-06-20 13:55:00,40.83,40.83,40.8,40.81,146900.0,27.6117,27.6117,27.5914,27.5982,146900.0
2006-06-20 14:00:00,40.81,40.82,40.79,40.8,38000.0,27.5982,27.605,27.5847,27.5914,38000.0
2006-06-20 14:05:00,40.8,40.8,40.79,40.8,25600.0,27.5914,27.5914,27.5847,27.5914,25600.0
2006-06-20 14:10:00,40.8,40.8,40.78,40.79,39200.0,27.5914,27.5914,27.5779,27.5847,39200.0
2006-06-20 14:15:00,40.79,40.81,40.77,40.81,27200.0,27.5847,27.5982,27.5712,27.5982,27200.0
2006-06-20 14:20:00,40.8,40.84,40.78,40.8,46200.0,27.5914,27.6185,27.5779,27.5914,46200.0
2006-06-20 14:25:00,40.84,40.86,40.82,40.82,23600.0,27.6185,27.632,27.605,27.605,23600.0
2006-06-20 14:30:00,40.83,40.86,40.8,40.84,22700.0,27.6117,27.632,27.5914,27.6185,22700.0
2006-06-20 14:35:00,40.83,40.86,40.81,40.86,18100.0,27.6117,27.632,27.5982,27.632,18100.0
2006-06-20 14:40:00,40.86,40.88,40.85,40.85,18000.0,27.632,27.6455,27.6253,27.6253,18000.0
2006-06-20 14:45:00,40.85,40.85,40.81,40.83,19900.0,27.6253,27.6253,27.5982,27.6117,19900.0
2006-06-20 14:50:00,40.82,40.85,40.8,40.83,29300.0,27.605,27.6253,27.5914,27.6117,29300.0
2006-06-20 14:55:00,40.84,40.86,40.83,40.84,19200.0,27.6185,27.632,27.6117,27.6185,19200.0
2006-06-20 15:00:00,40.85,40.86,40.83,40.84,18900.0,27.6253,27.632,27.6117,27.6185,18900.0
2006-06-20 15:05:00,40.84,40.84,40.8,40.83,56100.0,27.6185,27.6185,27.5914,27.6117,56100.0
2006-06-20 15:10:00,40.83,40.86,40.83,40.84,37100.0,27.6117,27.632,27.6117,27.6185,37100.0
2006-06-20 15:15:00,40.83,40.84,40.82,40.84,24800.0,27.6117,27.6185,27.605,27.6185,24800.0
2006-06-20 15:20:00,40.85,40.85,40.82,40.83,21600.0,27.6253,27.6253,27.605,27.6117,21600.0
2006-06-20 15:25:00,40.83,40.84,40.76,40.76,33800.0,27.6117,27.6185,27.5644,27.5644,33800.0
2006-06-20 15:30:00,40.83,40.83,40.74,40.75,39800.0,27.6117,27.6117,27.5509,27.5576,39800.0
2006-06-20 15:35:00,40.75,40.76,40.66,40.67,54200.0,27.5576,27.5644,27.4968,27.5035,54200.0
2006-06-20 15:40:00,40.68,40.71,40.67,40.7,39800.0,27.5103,27.5306,27.5035,27.5238,39800.0
2006-06-20 15:45:00,40.68,40.69,40.65,40.65,44800.0,27.5103,27.5171,27.49,27.49,44800.0
2006-06-20 15:50:00,40.65,40.68,40.65,40.67,94000.0,27.49,27.5103,27.49,27.5035,94000.0
2006-06-20 15:55:00,40.66,40.69,40.66,40.67,82200.0,27.4968,27.5171,27.4968,27.5035,82200.0
2006-06-21 09:30:00,40.73,40.89,40.73,40.78,43800.0,27.5441,27.6523,27.5441,27.5779,43800.0
2006-06-21 09:35:00,40.79,40.87,40.71,40.8,40400.0,27.5847,27.6388,27.5306,27.5914,40400.0
2006-06-21 09:40:00,40.79,40.92,40.76,40.92,75000.0,27.5847,27.6726,27.5644,27.6726,75000.0
2006-06-21 09:45:00,40.92,40.94,40.86,40.92,48600.0,27.6726,27.6861,27.632,27.6726,48600.0
2006-06-21 09:50:00,40.92,40.92,40.85,40.89,35800.0,27.6726,27.6726,27.6253,27.6523,35800.0
2006-06-21 09:55:00,40.9,40.9,40.83,40.85,22200.0,27.6591,27.6591,27.6117,27.6253,22200.0
2006-06-21 10:00:00,40.85,40.85,40.75,40.83,41800.0,27.6253,27.6253,27.5576,27.6117,41800.0
2006-06-21 10:05:00,40.86,40.9,40.79,40.83,34800.0,27.632,27.6591,27.5847,27.6117,34800.0
2006-06-21 10:10:00,40.83,40.93,40.78,40.93,27900.0,27.6117,27.6794,27.5779,27.6794,27900.0
2006-06-21 10:15:00,40.91,40.99,40.89,40.99,51400.0,27.6658,27.7199,27.6523,27.7199,51400.0
2006-06-21 10:20:00,40.97,41.0,40.96,41.0,24600.0,27.7064,27.7267,27.6996,27.7267,24600.0
2006-06-21 10:25:00,41.0,41.0,40.92,40.95,16700.0,27.7267,27.7267,27.6726,27.6929,16700.0
2006-06-21 10:30:00,40.95,41.0,40.94,40.99,40300.0,27.6929,27.7267,27.6861,27.7199,40300.0
2006-06-21 10:35:00,41.0,41.0,40.94,40.94,61600.0,27.7267,27.7267,27.6861,27.6861,61600.0
2006-06-21 10:40:00,40.95,40.95,40.88,40.89,28300.0,27.6929,27.6929,27.6455,27.6523,28300.0
2006-06-21 10:45:00,40.89,40.92,40.87,40.87,39800.0,27.6523,27.6726,27.6388,27.6388,39800.0
2006-06-21 10:50:00,40.87,40.9,40.85,40.86,76300.0,27.6388,27.6591,27.6253,27.632,76300.0
2006-06-21 10:55:00,40.86,40.88,40.81,40.82,40400.0,27.632,27.6455,27.5982,27.605,40400.0
2006-06-21 11:00:00,40.83,40.92,40.81,40.91,26700.0,27.6117,27.6726,27.5982,27.6658,26700.0
2006-06-21 11:05:00,40.9,40.94,40.89,40.93,60000.0,27.6591,27.6861,27.6523,27.6794,60000.0
2006-06-21 11:10:00,40.93,40.98,40.92,40.94,73500.0,27.6794,27.7132,27.6726,27.6861,73500.0
2006-06-21 11:15:00,40.95,40.96,40.94,40.95,41500.0,27.6929,27.6996,27.6861,27.6929,41500.0
2006-06-21 11:20:00,40.96,40.96,40.9,40.9,46800.0,27.6996,27.6996,27.6591,27.6591,46800.0
2006-06-21 11:25:00,40.89,40.93,40.88,40.92,54900.0,27.6523,27.6794,27.6455,27.6726,54900.0
2006-06-21 11:30:00,40.91,40.94,40.9,40.93,65400.0,27.6658,27.6861,27.6591,27.6794,65400.0
2006-06-21 11:35:00,40.93,41.04,40.93,41.04,37900.0,27.6794,27.7537,27.6794,27.7537,37900.0
2006-06-21 11:40:00,41.04,41.1,41.02,41.1,45200.0,27.7537,27.7943,27.7402,27.7943,45200.0
2006-06-21 11:45:00,41.1,41.11,41.05,41.06,20000.0,27.7943,27.8011,27.7605,27.7673,20000.0
2006-06-21 11:50:00,41.04,41.08,41.0,41.01,18500.0,27.7537,27.7808,27.7267,27.7335,18500.0
2006-06-21 11:55:00,40.98,41.07,40.97,41.07,13700.0,27.7132,27.774,27.7064,27.774,13700.0
2006-06-21 12:00:00,41.05,41.15,41.05,41.14,40900.0,27.7605,27.8281,27.7605,27.8214,40900.0
2006-06-21 12:05:00,41.14,41.21,41.13,41.18,27200.0,27.8214,27.8687,27.8146,27.8484,27200.0
2006-06-21 12:10:00,41.19,41.2,41.16,41.16,24000.0,27.8552,27.8619,27.8349,27.8349,24000.0
2006-06-21 12:15:00,41.16,41.23,41.15,41.2,22800.0,27.8349,27.8822,27.8281,27.8619,22800.0
2006-06-21 12:20:00,41.2,41.2,41.11,41.13,30300.0,27.8619,27.8619,27.8011,27.8146,30300.0
2006-06-21 12:25:00,41.13,41.2,41.12,41.2,38900.0,27.8146,27.8619,27.8078,27.8619,38900.0
2006-06-21 12:30:00,41.19,41.2,41.16,41.16,22800.0,27.8552,27.8619,27.8349,27.8349,22800.0
2006-06-21 12:35:00,41.17,41.18,41.09,41.1,13200.0,27.8417,27.8484,27.7876,27.7943,13200.0
2006-06-21 12:40:00,41.1,41.1,41.07,41.09,15800.0,27.7943,27.7943,27.774,27.7876,15800.0
2006-06-21 12:45:00,41.09,41.1,41.07,41.08,19900.0,27.7876,27.7943,27.774,27.7808,19900.0
2006-06-21 12:50:00,41.08,41.1,41.06,41.07,15600.0,27.7808,27.7943,27.7673,27.774,15600.0
2006-06-21 12:55:00,41.09,41.1,41.07,41.1,53400.0,27.7876,27.7943,27.774,27.7943,53400.0
2006-06-21 13:00:00,41.09,41.1,41.09,41.09,26100.0,27.7876,27.7943,27.7876,27.7876,26100.0
2006-06-21 13:05:00,41.09,41.1,41.07,41.1,17800.0,27.7876,27.7943,27.774,27.7943,17800.0
2006-06-21 13:10:00,41.11,41.13,41.09,41.13,24300.0,27.8011,27.8146,27.7876,27.8146,24300.0
2006-06-21 13:15:00,41.13,41.26,41.12,41.24,56400.0,27.8146,27.9025,27.8078,27.889,56400.0
2006-06-21 13:20:00,41.21,41.24,41.21,41.22,29200.0,27.8687,27.889,27.8687,27.8755,29200.0
2006-06-21 13:25:00,41.22,41.29,41.22,41.29,38900.0,27.8755,27.9228,27.8755,27.9228,38900.0
2006-06-21 13:30:00,41.27,41.3,41.27,41.27,36500.0,27.9093,27.9296,27.9093,27.9093,36500.0
2006-06-21 13:35:00,41.28,41.3,41.25,41.27,20000.0,27.916,27.9296,27.8958,27.9093,20000.0
2006-06-21 13:40:00,41.28,41.31,41.26,41.31,32800.0,27.916,27.9363,27.9025,27.9363,32800.0
2006-06-21 13:45:00,41.27,41.3,41.27,41.29,12600.0,27.9093,27.9296,27.9093,27.9228,12600.0
2006-06-21 13:50:00,41.3,41.3,41.26,41.29,9700.0,27.9296,27.9296,27.9025,27.9228,9700.0
2006-06-21 13:55:00,41.29,41.42,41.28,41.4,43200.0,27.9228,28.0107,27.916,27.9972,43200.0
2006-06-21 14:00:00,41.4,41.46,41.39,41.45,17100.0,27.9972,28.0378,27.9904,28.031,17100.0
2006-06-21 14:05:00,41.45,41.46,41.42,41.42,15600.0,28.031,28.0378,28.0107,28.0107,15600.0
2006-06-21 14:10:00,41.43,41.49,41.42,41.48,34000.0,28.0175,28.0581,28.0107,28.0513,34000.0
2006-06-21 14:15:00,41.49,41.6,41.49,41.58,55600.0,28.0581,28.1325,28.0581,28.1189,55600.0
2006-06-21 14:20:00,41.59,41.65,41.59,41.61,33100.0,28.1257,28.1663,28.1257,28.1392,33100.0
2006-06-21 14:25:00,41.6,41.61,41.51,41.53,15000.0,28.1325,28.1392,28.0716,28.0851,15000.0
2006-06-21 14:30:00,41.53,41.53,41.48,41.5,16400.0,28.0851,28.0851,28.0513,28.0648,16400.0
2006-06-21 14:35:00,41.5,41.51,41.48,41.49,37700.0,28.0648,28.0716,28.0513,28.0581,37700.0
2006-06-21 14:40:00,41.49,41.58,41.48,41.55,31400.0,28.0581,28.1189,28.0513,28.0986,31400.0
2006-06-21 14:45:00,41.53,41.57,41.53,41.57,20000.0,28.0851,28.1122,28.0851,28.1122,20000.0
2006-06-21 14:50:00,41.57,41.57,41.43,41.44,24400.0,28.1122,28.1122,28.0175,28.0243,24400.0
2006-06-21 14:55:00,41.44,41.45,41.33,41.33,52300.0,28.0243,28.031,27.9499,27.9499,52300.0
2006-06-21 15:00:00,41.32,41.34,41.24,41.24,41000.0,27.9431,27.9566,27.889,27.889,41000.0
2006-06-21 15:05:00,41.25,41.38,41.24,41.36,48700.0,27.8958,27.9837,27.889,27.9702,48700.0
2006-06-21 15:10:00,41.37,41.39,41.31,41.34,33000.0,27.9769,27.9904,27.9363,27.9566,33000.0
2006-06-21 15:15:00,41.33,41.39,41.24,41.25,76200.0,27.9499,27.9904,27.889,27.8958,76200.0
2006-06-21 15:20:00,41.26,41.28,41.24,41.28,36700.0,27.9025,27.916,27.889,27.916,36700.0
2006-06-21 15:25:00,41.28,41.29,41.24,41.24,46500.0,27.916,27.9228,27.889,27.889,46500.0
2006-06-21 15:30:00,41.25,41.35,41.24,41.3,57300.0,27.8958,27.9634,27.889,27.9296,57300.0
2006-06-21 15:35:00,41.31,41.43,41.29,41.33,101600.0,27.9363,28.0175,27.9228,27.9499,101600.0
2006-06-21 15:40:00,41.33,41.39,41.33,41.36,47600.0,27.9499,27.9904,27.9499,27.9702,47600.0
2006-06-21 15:45:00,41.37,41.46,41.37,41.46,167500.0,27.9769,28.0378,27.9769,28.0378,167500.0
2006-06-21 15:50:00,41.46,41.54,41.45,41.48,87800.0,28.0378,28.0919,28.031,28.0513,87800.0
2006-06-21 15:55:00,41.53,41.54,41.48,41.5,246300.0,28.0851,28.0919,28.0513,28.0648,246300.0
2006-06-22 09:30:00,41.29,41.3,41.19,41.2,57100.0,27.9228,27.9296,27.8552,27.8619,57100.0
2006-06-22 09:35:00,41.2,41.31,41.16,41.27,42300.0,27.8619,27.9363,27.8349,27.9093,42300.0
2006-06-22 09:40:00,41.27,41.38,41.27,41.35,58400.0,27.9093,27.9837,27.9093,27.9634,58400.0
2006-06-22 09:45:00,41.36,41.4,41.27,41.33,117300.0,27.9702,27.9972,27.9093,27.9499,117300.0
2006-06-22 09:50:00,41.32,41.35,41.29,41.35,71000.0,27.9431,27.9634,27.9228,27.9634,71000.0
2006-06-22 09:55:00,41.35,41.39,41.34,41.38,70100.0,27.9634,27.9904,27.9566,27.9837,70100.0
2006-06-22 10:00:00,41.38,41.4,41.38,41.39,46300.0,27.9837,27.9972,27.9837,27.9904,46300.0
2006-06-22 10:05:00,41.39,41.48,41.38,41.42,88000.0,27.9904,28.0513,27.9837,28.0107,88000.0
2006-06-22 10:10:00,41.4,41.42,41.38,41.4,25300.0,27.9972,28.0107,27.9837,27.9972,25300.0
2006-06-22 10:15:00,41.4,41.41,41.36,41.38,82000.0,27.9972,28.004,27.9702,27.9837,82000.0
2006-06-22 10:20:00,41.38,41.39,41.35,41.37,66600.0,27.9837,27.9904,27.9634,27.9769,66600.0
2006-06-22 10:25:00,41.37,41.37,41.35,41.37,42500.0,27.9769,27.9769,27.9634,27.9769,42500.0
2006-06-22 10:30:00,41.35,41.36,41.31,41.35,82900.0,27.9634,27.9702,27.9363,27.9634,82900.0
2006-06-22 10:35:00,41.33,41.37,41.33,41.37,37500.0,27.9499,27.9769,27.9499,27.9769,37500.0
2006-06-22 10:40:00,41.35,41.39,41.3,41.31,39600.0,27.9634,27.9904,27.9296,27.9363,39600.0
2006-06-22 10:45:00,41.31,41.33,41.29,41.29,34800.0,27.9363,27.9499,27.9228,27.9228,34800.0
2006-06-22 10:50:00,41.29,41.3,41.28,41.29,30600.0,27.9228,27.9296,27.916,27.9228,30600.0
2006-06-22 10:55:00,41.28,41.28,41.2,41.2,37600.0,27.916,27.916,27.8619,27.8619,37600.0
2006-06-22 11:00:00,41.2,41.23,41.18,41.21,46400.0,27.8619,27.8822,27.8484,27.8687,46400.0
2006-06-22 11:05:00,41.21,41.22,41.14,41.14,68400.0,27.8687,27.8755,27.8214,27.8214,68400.0
2006-06-22 11:10:00,41.14,41.18,41.12,41.13,44900.0,27.8214,27.8484,27.8078,27.8146,44900.0
2006-06-22 11:15:00,41.13,41.15,41.09,41.1,26700.0,27.8146,27.8281,27.7876,27.7943,26700.0
2006-06-22 11:20:00,41.1,41.22,41.1,41.17,44000.0,27.7943,27.8755,27.7943,27.8417,44000.0
2006-06-22 11:25:00,41.17,41.19,41.16,41.19,15800.0,27.8417,27.8552,27.8349,27.8552,15800.0
2006-06-22 11:30:00,41.19,41.19,41.11,41.12,32100.0,27.8552,27.8552,27.8011,27.8078,32100.0
2006-06-22 11:35:00,41.13,41.13,41.08,41.1,17300.0,27.8146,27.8146,27.7808,27.7943,17300.0
2006-06-22 11:40:00,41.09,41.11,41.09,41.1,43900.0,27.7876,27.8011,27.7876,27.7943,43900.0
2006-06-22 11:45:00,41.1,41.1,41.08,41.09,27800.0,27.7943,27.7943,27.7808,27.7876,27800.0
2006-06-22 11:50:00,41.09,41.09,41.08,41.09,35900.0,27.7876,27.7876,27.7808,27.7876,35900.0
2006-06-22 11:55:00,41.09,41.09,41.07,41.07,20100.0,27.7876,27.7876,27.774,27.774,20100.0
2006-06-22 12:00:00,41.06,41.1,41.06,41.1,62000.0,27.7673,27.7943,27.7673,27.7943,62000.0
2006-06-22 12:05:00,41.09,41.1,41.08,41.09,13600.0,27.7876,27.7943,27.7808,27.7876,13600.0
2006-06-22 12:10:00,41.09,41.14,41.09,41.14,15700.0,27.7876,27.8214,27.7876,27.8214,15700.0
2006-06-22 12:15:00,41.14,41.17,41.14,41.17,12100.0,27.8214,27.8417,27.8214,27.8417,12100.0
2006-06-22 12:20:00,41.16,41.17,41.13,41.14,25900.0,27.8349,27.8417,27.8146,27.8214,25900.0
2006-06-22 12:25:00,41.14,41.18,41.14,41.18,26000.0,27.8214,27.8484,27.8214,27.8484,26000.0
2006-06-22 12:30:00,41.17,41.17,41.13,41.14,9700.0,27.8417,27.8417,27.8146,27.8214,9700.0
2006-06-22 12:35:00,41.15,41.16,41.13,41.16,9400.0,27.8281,27.8349,27.8146,27.8349,9400.0
2006-06-22 12:40:00,41.17,41.21,41.17,41.2,15700.0,27.8417,27.8687,27.8417,27.8619,15700.0
2006-06-22 12:45:00,41.21,41.21,41.2,41.2,14200.0,27.8687,27.8687,27.8619,27.8619,14200.0
2006-06-22 12:50:00,41.2,41.21,41.15,41.19,19800.0,27.8619,27.8687,27.8281,27.8552,19800.0
2006-06-22 12:55:00,41.18,41.23,41.18,41.21,11400.0,27.8484,27.8822,27.8484,27.8687,11400.0
2006-06-22 13:00:00,41.23,41.25,41.21,41.23,9000.0,27.8822,27.8958,27.8687,27.8822,9000.0
2006-06-22 13:05:00,41.24,41.25,41.23,41.24,21600.0,27.889,27.8958,27.8822,27.889,21600.0
2006-06-22 13:10:00,41.24,41.26,41.24,41.25,17700.0,27.889,27.9025,27.889,27.8958,17700.0
2006-06-22 13:15:00,41.25,41.25,41.23,41.23,12000.0,27.8958,27.8958,27.8822,27.8822,12000.0
2006-06-22 13:20:00,41.23,41.25,41.23,41.24,15900.0,27.8822,27.8958,27.8822,27.889,15900.0
2006-06-22 13:25:00,41.24,41.24,41.23,41.24,12900.0,27.889,27.889,27.8822,27.889,12900.0
2006-06-22 13:30:00,41.23,41.24,41.19,41.2,17200.0,27.8822,27.889,27.8552,27.8619,17200.0
2006-06-22 13:35:00,41.2,41.22,41.19,41.22,11500.0,27.8619,27.8755,27.8552,27.8755,11500.0
2006-06-22 13:40:00,41.22,41.24,41.22,41.24,32900.0,27.8755,27.889,27.8755,27.889,32900.0
2006-06-22 13:45:00,41.23,41.24,41.19,41.19,11800.0,27.8822,27.889,27.8552,27.8552,11800.0
2006-06-22 13:50:00,41.19,41.21,41.19,41.21,21000.0,27.8552,27.8687,27.8552,27.8687,21000.0
2006-06-22 13:55:00,41.2,41.23,41.2,41.22,15600.0,27.8619,27.8822,27.8619,27.8755,15600.0
2006-06-22 14:00:00,41.22,41.24,41.22,41.23,14400.0,27.8755,27.889,27.8755,27.8822,14400.0
2006-06-22 14:05:00,41.24,41.25,41.23,41.24,26800.0,27.889,27.8958,27.8822,27.889,26800.0
2006-06-22 14:10:00,41.24,41.27,41.23,41.27,15700.0,27.889,27.9093,27.8822,27.9093,15700.0
2006-06-22 14:15:00,41.26,41.27,41.24,41.25,23800.0,27.9025,27.9093,27.889,27.8958,23800.0
2006-06-22 14:20:00,41.25,41.29,41.25,41.28,13600.0,27.8958,27.9228,27.8958,27.916,13600.0
2006-06-22 14:25:00,41.27,41.28,41.26,41.27,16100.0,27.9093,27.916,27.9025,27.9093,16100.0
2006-06-22 14:30:00,41.28,41.3,41.28,41.29,26700.0,27.916,27.9296,27.916,27.9228,26700.0
2006-06-22 14:35:00,41.29,41.34,41.29,41.29,101700.0,27.9228,27.9566,27.9228,27.9228,101700.0
2006-06-22 14:40:00,41.3,41.3,41.27,41.27,15000.0,27.9296,27.9296,27.9093,27.9093,15000.0
2006-06-22 14:45:00,41.27,41.34,41.26,41.33,29800.0,27.9093,27.9566,27.9025,27.9499,29800.0
2006-06-22 14:50:00,41.34,41.34,41.31,41.32,4200.0,27.9566,27.9566,27.9363,27.9431,4200.0
2006-06-22 14:55:00,41.31,41.32,41.3,41.31,22300.0,27.9363,27.9431,27.9296,27.9363,22300.0
2006-06-22 15:00:00,41.32,41.32,41.3,41.3,12900.0,27.9431,27.9431,27.9296,27.9296,12900.0
2006-06-22 15:05:00,41.3,41.32,41.3,41.31,21500.0,27.9296,27.9431,27.9296,27.9363,21500.0
2006-06-22 15:10:00,41.31,41.38,41.3,41.38,23800.0,27.9363,27.9837,27.9296,27.9837,23800.0
2006-06-22 15:15:00,41.38,41.38,41.33,41.33,28400.0,27.9837,27.9837,27.9499,27.9499,28400.0
2006-06-22 15:20:00,41.33,41.34,41.27,41.27,62400.0,27.9499,27.9566,27.9093,27.9093,62400.0
2006-06-22 15:25:00,41.27,41.28,41.22,41.22,83300.0,27.9093,27.916,27.8755,27.8755,83300.0
2006-06-22 15:30:00,41.22,41.23,41.05,41.06,210200.0,27.8755,27.8822,27.7605,27.7673,210200.0
2006-06-22 15:35:00,41.06,41.14,41.05,41.1,112600.0,27.7673,27.8214,27.7605,27.7943,112600.0
2006-06-22 15:40:00,41.1,41.11,40.87,40.89,176700.0,27.7943,27.8011,27.6388,27.6523,176700.0
2006-06-22 15:45:00,40.88,40.95,40.88,40.88,179700.0,27.6455,27.6929,27.6455,27.6455,179700.0
2006-06-22 15:50:00,40.88,40.98,40.88,40.97,149400.0,27.6455,27.7132,27.6455,27.7064,149400.0
2006-06-22 15:55:00,40.96,40.97,40.94,40.95,172600.0,27.6996,27.7064,27.6861,27.6929,172600.0
2006-06-23 09:30:00,40.82,40.83,40.52,40.53,130300.0,27.605,27.6117,27.4021,27.4089,130300.0
2006-06-23 09:35:00,40.53,40.71,40.53,40.55,84600.0,27.4089,27.5306,27.4089,27.4224,84600.0
2006-06-23 09:40:00,40.55,40.61,40.55,40.61,49300.0,27.4224,27.463,27.4224,27.463,49300.0
2006-06-23 09:45:00,40.61,40.62,40.57,40.58,37600.0,27.463,27.4697,27.4359,27.4427,37600.0
2006-06-23 09:50:00,40.58,40.59,40.55,40.59,28600.0,27.4427,27.4494,27.4224,27.4494,28600.0
2006-06-23 09:55:00,40.61,40.61,40.56,40.61,28800.0,27.463,27.463,27.4291,27.463,28800.0
2006-06-23 10:00:00,40.6,40.65,40.58,40.64,32600.0,27.4562,27.49,27.4427,27.4832,32600.0
2006-06-23 10:05:00,40.63,40.65,40.59,40.62,38800.0,27.4765,27.49,27.4494,27.4697,38800.0
2006-06-23 10:10:00,40.62,40.65,40.61,40.61,9500.0,27.4697,27.49,27.463,27.463,9500.0
2006-06-23 10:15:00,40.6,40.68,40.58,40.68,63700.0,27.4562,27.5103,27.4427,27.5103,63700.0
2006-06-23 10:20:00,40.69,40.77,40.69,40.77,32900.0,27.5171,27.5712,27.5171,27.5712,32900.0
2006-06-23 10:25:00,40.77,40.83,40.73,40.73,30400.0,27.5712,27.6117,27.5441,27.5441,30400.0
2006-06-23 10:30:00,40.72,40.72,40.68,40.68,33100.0,27.5373,27.5373,27.5103,27.5103,33100.0
2006-06-23 10:35:00,40.69,40.69,40.6,40.64,26600.0,27.5171,27.5171,27.4562,27.4832,26600.0
2006-06-23 10:40:00,40.64,40.66,40.62,40.66,21600.0,27.4832,27.4968,27.4697,27.4968,21600.0
2006-06-23 10:45:00,40.66,40.7,40.65,40.7,41500.0,27.4968,27.5238,27.49,27.5238,41500.0
2006-06-23 10:50:00,40.7,40.76,40.7,40.75,44900.0,27.5238,27.5644,27.5238,27.5576,44900.0
2006-06-23 10:55:00,40.75,40.78,40.73,40.74,17400.0,27.5576,27.5779,27.5441,27.5509,17400.0
2006-06-23 11:00:00,40.75,40.8,40.73,40.8,12100.0,27.5576,27.5914,27.5441,27.5914,12100.0
2006-06-23 11:05:00,40.81,40.82,40.78,40.82,25100.0,27.5982,27.605,27.5779,27.605,25100.0
2006-06-23 11:10:00,40.82,40.82,40.79,40.8,25000.0,27.605,27.605,27.5847,27.5914,25000.0
2006-06-23 11:15:00,40.8,40.91,40.8,40.91,29800.0,27.5914,27.6658,27.5914,27.6658,29800.0
2006-06-23 11:20:00,40.91,41.02,40.91,41.01,31200.0,27.6658,27.7402,27.6658,27.7335,31200.0
2006-06-23 11:25:00,41.02,41.05,40.99,40.99,36700.0,27.7402,27.7605,27.7199,27.7199,36700.0
2006-06-23 11:30:00,41.0,41.0,40.9,40.93,16100.0,27.7267,27.7267,27.6591,27.6794,16100.0
2006-06-23 11:35:00,40.91,40.92,40.89,40.89,16300.0,27.6658,27.6726,27.6523,27.6523,16300.0
2006-06-23 11:40:00,40.89,40.97,40.89,40.97,11400.0,27.6523,27.7064,27.6523,27.7064,11400.0
2006-06-23 11:45:00,40.98,41.02,40.98,41.02,13200.0,27.7132,27.7402,27.7132,27.7402,13200.0
2006-06-23 11:50:00,41.01,41.04,41.01,41.02,13200.0,27.7335,27.7537,27.7335,27.7402,13200.0
2006-06-23 11:55:00,41.03,41.06,41.0,41.03,14600.0,27.747,27.7673,27.7267,27.747,14600.0
2006-06-23 12:00:00,41.03,41.03,41.0,41.01,12700.0,27.747,27.747,27.7267,27.7335,12700.0
2006-06-23 12:05:00,41.01,41.08,41.0,41.08,16400.0,27.7335,27.7808,27.7267,27.7808,16400.0
2006-06-23 12:10:00,41.08,41.22,41.08,41.2,28600.0,27.7808,27.8755,27.7808,27.8619,28600.0
2006-06-23 12:15:00,41.21,41.22,41.19,41.19,29200.0,27.8687,27.8755,27.8552,27.8552,29200.0
2006-06-23 12:20:00,41.19,41.19,41.12,41.17,22000.0,27.8552,27.8552,27.8078,27.8417,22000.0
2006-06-23 12:25:00,41.18,41.32,41.18,41.28,17400.0,27.8484,27.9431,27.8484,27.916,17400.0
2006-06-23 12:30:00,41.26,41.26,41.17,41.18,11100.0,27.9025,27.9025,27.8417,27.8484,11100.0
2006-06-23 12:35:00,41.18,41.2,41.16,41.19,32600.0,27.8484,27.8619,27.8349,27.8552,32600.0
2006-06-23 12:40:00,41.19,41.19,41.16,41.16,5700.0,27.8552,27.8552,27.8349,27.8349,5700.0
2006-06-23 12:45:00,41.14,41.14,41.09,41.09,14700.0,27.8214,27.8214,27.7876,27.7876,14700.0
2006-06-23 12:50:00,41.1,41.1,41.0,41.0,12800.0,27.7943,27.7943,27.7267,27.7267,12800.0
2006-06-23 12:55:00,41.0,41.01,40.87,41.01,31700.0,27.7267,27.7335,27.6388,27.7335,31700.0
2006-06-23 13:00:00,40.99,41.01,40.99,41.0,9500.0,27.7199,27.7335,27.7199,27.7267,9500.0
2006-06-23 13:05:00,41.0,41.02,40.98,40.98,13900.0,27.7267,27.7402,27.7132,27.7132,13900.0
2006-06-23 13:10:00,40.97,41.0,40.97,40.98,30400.0,27.7064,27.7267,27.7064,27.7132,30400.0
2006-06-23 13:15:00,40.99,41.0,40.94,40.95,10000.0,27.7199,27.7267,27.6861,27.6929,10000.0
2006-06-23 13:20:00,40.94,40.97,40.94,40.95,12900.0,27.6861,27.7064,27.6861,27.6929,12900.0
2006-06-23 13:25:00,40.95,40.96,40.94,40.96,17900.0,27.6929,27.6996,27.6861,27.6996,17900.0
2006-06-23 13:30:00,40.96,40.98,40.94,40.94,19000.0,27.6996,27.7132,27.6861,27.6861,19000.0
2006-06-23 13:35:00,40.94,40.95,40.94,40.95,4100.0,27.6861,27.6929,27.6861,27.6929,4100.0
2006-06-23 13:40:00,40.94,40.97,40.94,40.97,15000.0,27.6861,27.7064,27.6861,27.7064,15000.0
2006-06-23 13:45:00,40.98,40.99,40.93,40.95,41100.0,27.7132,27.7199,27.6794,27.6929,41100.0
2006-06-23 13:50:00,40.95,40.98,40.94,40.98,18900.0,27.6929,27.7132,27.6861,27.7132,18900.0
2006-06-23 13:55:00,40.96,40.97,40.93,40.95,29000.0,27.6996,27.7064,27.6794,27.6929,29000.0
2006-06-23 14:00:00,40.95,40.98,40.92,40.96,37800.0,27.6929,27.7132,27.6726,27.6996,37800.0
2006-06-23 14:05:00,40.95,41.0,40.95,41.0,18400.0,27.6929,27.7267,27.6929,27.7267,18400.0
2006-06-23 14:10:00,40.99,41.0,40.97,41.0,28500.0,27.7199,27.7267,27.7064,27.7267,28500.0
2006-06-23 14:15:00,41.0,41.0,40.98,40.98,24200.0,27.7267,27.7267,27.7132,27.7132,24200.0
2006-06-23 14:20:00,40.99,41.04,40.99,41.03,23100.0,27.7199,27.7537,27.7199,27.747,23100.0
2006-06-23 14:25:00,41.04,41.04,41.01,41.03,8400.0,27.7537,27.7537,27.7335,27.747,8400.0
2006-06-23 14:30:00,41.03,41.1,41.03,41.07,17400.0,27.747,27.7943,27.747,27.774,17400.0
2006-06-23 14:35:00,41.07,41.08,41.01,41.01,11700.0,27.774,27.7808,27.7335,27.7335,11700.0
2006-06-23 14:40:00,41.02,41.09,41.0,41.09,20200.0,27.7402,27.7876,27.7267,27.7876,20200.0
2006-06-23 14:45:00,41.09,41.1,40.94,40.97,40100.0,27.7876,27.7943,27.6861,27.7064,40100.0
2006-06-23 14:50:00,40.95,40.96,40.91,40.96,16500.0,27.6929,27.6996,27.6658,27.6996,16500.0
2006-06-23 14:55:00,40.98,40.98,40.92,40.92,14600.0,27.7132,27.7132,27.6726,27.6726,14600.0
2006-06-23 15:00:00,40.92,40.92,40.85,40.85,15400.0,27.6726,27.6726,27.6253,27.6253,15400.0
2006-06-23 15:05:00,40.85,40.85,40.82,40.84,6700.0,27.6253,27.6253,27.605,27.6185,6700.0
2006-06-23 15:10:00,40.83,40.83,40.8,40.81,20400.0,27.6117,27.6117,27.5914,27.5982,20400.0
2006-06-23 15:15:00,40.8,40.83,40.8,40.81,8500.0,27.5914,27.6117,27.5914,27.5982,8500.0
2006-06-23 15:20:00,40.8,40.81,40.79,40.79,19100.0,27.5914,27.5982,27.5847,27.5847,19100.0
2006-06-23 15:25:00,40.8,40.81,40.77,40.8,21000.0,27.5914,27.5982,27.5712,27.5914,21000.0
2006-06-23 15:30:00,40.8,40.81,40.76,40.77,18600.0,27.5914,27.5982,27.5644,27.5712,18600.0
2006-06-23 15:35:00,40.77,40.86,40.77,40.85,38200.0,27.5712,27.632,27.5712,27.6253,38200.0
2006-06-23 15:40:00,40.84,40.85,40.77,40.82,25100.0,27.6185,27.6253,27.5712,27.605,25100.0
2006-06-23 15:45:00,40.81,40.85,40.8,40.83,37800.0,27.5982,27.6253,27.5914,27.6117,37800.0
2006-06-23 15:50:00,40.84,40.85,40.81,40.82,32900.0,27.6185,27.6253,27.5982,27.605,32900.0
2006-06-23 15:55:00,40.83,40.85,40.81,40.82,87200.0,27.6117,27.6253,27.5982,27.605,87200.0
2006-06-26 09:30:00,40.7,40.7,40.62,40.65,84500.0,27.5238,27.5238,27.4697,27.49,84500.0
2006-06-26 09:35:00,40.65,40.76,40.64,40.72,28600.0,27.49,27.5644,27.4832,27.5373,28600.0
2006-06-26 09:40:00,40.72,40.76,40.72,40.75,16000.0,27.5373,27.5644,27.5373,27.5576,16000.0
2006-06-26 09:45:00,40.75,40.75,40.67,40.68,41900.0,27.5576,27.5576,27.5035,27.5103,41900.0
2006-06-26 09:50:00,40.68,40.73,40.68,40.68,27400.0,27.5103,27.5441,27.5103,27.5103,27400.0
2006-06-26 09:55:00,40.69,40.77,40.69,40.77,22100.0,27.5171,27.5712,27.5171,27.5712,22100.0
2006-06-26 10:00:00,40.77,40.78,40.71,40.74,25600.0,27.5712,27.5779,27.5306,27.5509,25600.0
2006-06-26 10:05:00,40.75,40.83,40.75,40.79,40900.0,27.5576,27.6117,27.5576,27.5847,40900.0
2006-06-26 10:10:00,40.8,40.81,40.79,40.8,25400.0,27.5914,27.5982,27.5847,27.5914,25400.0
2006-06-26 10:15:00,40.8,40.9,40.8,40.9,28600.0,27.5914,27.6591,27.5914,27.6591,28600.0
2006-06-26 10:20:00,40.9,40.98,40.9,40.93,30000.0,27.6591,27.7132,27.6591,27.6794,30000.0
2006-06-26 10:25:00,40.93,40.94,40.88,40.89,28300.0,27.6794,27.6861,27.6455,27.6523,28300.0
2006-06-26 10:30:00,40.9,40.99,40.89,40.95,21100.0,27.6591,27.7199,27.6523,27.6929,21100.0
2006-06-26 10:35:00,40.92,40.93,40.83,40.87,34300.0,27.6726,27.6794,27.6117,27.6388,34300.0
2006-06-26 10:40:00,40.87,40.93,40.86,40.92,12600.0,27.6388,27.6794,27.632,27.6726,12600.0
2006-06-26 10:45:00,40.92,40.92,40.89,40.89,17400.0,27.6726,27.6726,27.6523,27.6523,17400.0
2006-06-26 10:50:00,40.89,40.91,40.89,40.89,21300.0,27.6523,27.6658,27.6523,27.6523,21300.0
2006-06-26 10:55:00,40.89,40.94,40.87,40.9,31200.0,27.6523,27.6861,27.6388,27.6591,31200.0
2006-06-26 11:00:00,40.91,40.91,40.85,40.86,55600.0,27.6658,27.6658,27.6253,27.632,55600.0
2006-06-26 11:05:00,40.85,40.85,40.79,40.81,45200.0,27.6253,27.6253,27.5847,27.5982,45200.0
2006-06-26 11:10:00,40.82,40.82,40.73,40.73,19100.0,27.605,27.605,27.5441,27.5441,19100.0
2006-06-26 11:15:00,40.74,40.74,40.68,40.7,24200.0,27.5509,27.5509,27.5103,27.5238,24200.0
2006-06-26 11:20:00,40.68,40.68,40.66,40.66,9400.0,27.5103,27.5103,27.4968,27.4968,9400.0
2006-06-26 11:25:00,40.66,40.7,40.65,40.67,10700.0,27.4968,27.5238,27.49,27.5035,10700.0
2006-06-26 11:30:00,40.67,40.69,40.65,40.68,11400.0,27.5035,27.5171,27.49,27.5103,11400.0
2006-06-26 11:35:00,40.69,40.7,40.68,40.69,5700.0,27.5171,27.5238,27.5103,27.5171,5700.0
2006-06-26 11:40:00,40.7,40.73,40.69,40.72,18400.0,27.5238,27.5441,27.5171,27.5373,18400.0
2006-06-26 11:45:00,40.71,40.72,40.69,40.71,13200.0,27.5306,27.5373,27.5171,27.5306,13200.0
2006-06-26 11:50:00,40.71,40.71,40.67,40.69,16100.0,27.5306,27.5306,27.5035,27.5171,16100.0
2006-06-26 11:55:00,40.67,40.69,40.65,40.67,9200.0,27.5035,27.5171,27.49,27.5035,9200.0
2006-06-26 12:00:00,40.68,40.7,40.67,40.69,55800.0,27.5103,27.5238,27.5035,27.5171,55800.0
2006-06-26 12:05:00,40.68,40.68,40.66,40.67,4300.0,27.5103,27.5103,27.4968,27.5035,4300.0
2006-06-26 12:10:00,40.67,40.68,40.65,40.68,12900.0,27.5035,27.5103,27.49,27.5103,12900.0
2006-06-26 12:15:00,40.66,40.71,40.66,40.71,16500.0,27.4968,27.5306,27.4968,27.5306,16500.0
2006-06-26 12:20:00,40.71,40.8,40.71,40.8,23600.0,27.5306,27.5914,27.5306,27.5914,23600.0
2006-06-26 12:25:00,40.8,40.85,40.8,40.84,6200.0,27.5914,27.6253,27.5914,27.6185,6200.0
2006-06-26 12:30:00,40.83,40.87,40.83,40.87,39600.0,27.6117,27.6388,27.6117,27.6388,39600.0
2006-06-26 12:35:00,40.86,40.96,40.86,40.96,17200.0,27.632,27.6996,27.632,27.6996,17200.0
2006-06-26 12:40:00,40.96,40.99,40.95,40.99,18800.0,27.6996,27.7199,27.6929,27.7199,18800.0
2006-06-26 12:45:00,41.0,41.0,40.97,40.98,12900.0,27.7267,27.7267,27.7064,27.7132,12900.0
2006-06-26 12:50:00,40.97,40.98,40.97,40.98,19700.0,27.7064,27.7132,27.7064,27.7132,19700.0
2006-06-26 12:55:00,40.98,41.0,40.98,41.0,16800.0,27.7132,27.7267,27.7132,27.7267,16800.0
2006-06-26 13:00:00,41.0,41.0,40.97,40.99,21600.0,27.7267,27.7267,27.7064,27.7199,21600.0
2006-06-26 13:05:00,40.99,41.0,40.97,40.99,17300.0,27.7199,27.7267,27.7064,27.7199,17300.0
2006-06-26 13:10:00,41.0,41.0,40.99,40.99,26000.0,27.7267,27.7267,27.7199,27.7199,26000.0
2006-06-26 13:15:00,41.0,41.05,40.99,41.01,14900.0,27.7267,27.7605,27.7199,27.7335,14900.0
2006-06-26 13:20:00,41.01,41.03,40.97,40.98,8700.0,27.7335,27.747,27.7064,27.7132,8700.0
2006-06-26 13:25:00,40.98,40.98,40.94,40.94,5900.0,27.7132,27.7132,27.6861,27.6861,5900.0
2006-06-26 13:30:00,40.94,40.94,40.91,40.92,6800.0,27.6861,27.6861,27.6658,27.6726,6800.0
2006-06-26 13:35:00,40.93,40.95,40.92,40.92,4900.0,27.6794,27.6929,27.6726,27.6726,4900.0
2006-06-26 13:40:00,40.93,41.0,40.93,40.98,9000.0,27.6794,27.7267,27.6794,27.7132,9000.0
2006-06-26 13:45:00,40.99,41.01,40.98,41.01,6100.0,27.7199,27.7335,27.7132,27.7335,6100.0
2006-06-26 13:50:00,41.0,41.04,41.0,41.03,5200.0,27.7267,27.7537,27.7267,27.747,5200.0
2006-06-26 13:55:00,41.02,41.03,41.0,41.0,2600.0,27.7402,27.747,27.7267,27.7267,2600.0
2006-06-26 14:00:00,41.01,41.04,41.01,41.04,5100.0,27.7335,27.7537,27.7335,27.7537,5100.0
2006-06-26 14:05:00,41.04,41.04,40.95,40.95,13500.0,27.7537,27.7537,27.6929,27.6929,13500.0
2006-06-26 14:10:00,40.95,40.95,40.9,40.9,3500.0,27.6929,27.6929,27.6591,27.6591,3500.0
2006-06-26 14:15:00,40.88,40.89,40.83,40.84,11600.0,27.6455,27.6523,27.6117,27.6185,11600.0
2006-06-26 14:20:00,40.83,40.84,40.79,40.81,32900.0,27.6117,27.6185,27.5847,27.5982,32900.0
2006-06-26 14:25:00,40.82,40.83,40.81,40.83,6300.0,27.605,27.6117,27.5982,27.6117,6300.0
2006-06-26 14:30:00,40.82,40.83,40.78,40.79,11300.0,27.605,27.6117,27.5779,27.5847,11300.0
2006-06-26 14:35:00,40.78,40.79,40.74,40.78,13800.0,27.5779,27.5847,27.5509,27.5779,13800.0
2006-06-26 14:40:00,40.78,40.82,40.77,40.82,54800.0,27.5779,27.605,27.5712,27.605,54800.0
2006-06-26 14:45:00,40.82,40.9,40.82,40.9,7400.0,27.605,27.6591,27.605,27.6591,7400.0
2006-06-26 14:50:00,40.9,40.95,40.9,40.94,14900.0,27.6591,27.6929,27.6591,27.6861,14900.0
2006-06-26 14:55:00,40.94,40.96,40.93,40.95,9400.0,27.6861,27.6996,27.6794,27.6929,9400.0
2006-06-26 15:00:00,40.96,41.04,40.95,41.01,19800.0,27.6996,27.7537,27.6929,27.7335,19800.0
2006-06-26 15:05:00,41.01,41.04,41.0,41.01,14400.0,27.7335,27.7537,27.7267,27.7335,14400.0
2006-06-26 15:10:00,41.01,41.08,41.01,41.08,14500.0,27.7335,27.7808,27.7335,27.7808,14500.0
2006-06-26 15:15:00,41.1,41.11,41.1,41.11,14400.0,27.7943,27.8011,27.7943,27.8011,14400.0
2006-06-26 15:20:00,41.11,41.13,41.1,41.11,20800.0,27.8011,27.8146,27.7943,27.8011,20800.0
2006-06-26 15:25:00,41.11,41.11,41.1,41.1,13300.0,27.8011,27.8011,27.7943,27.7943,13300.0
2006-06-26 15:30:00,41.09,41.12,41.09,41.12,22400.0,27.7876,27.8078,27.7876,27.8078,22400.0
2006-06-26 15:35:00,41.11,41.19,41.11,41.16,39300.0,27.8011,27.8552,27.8011,27.8349,39300.0
2006-06-26 15:40:00,41.17,41.17,41.14,41.14,18700.0,27.8417,27.8417,27.8214,27.8214,18700.0
2006-06-26 15:45:00,41.15,41.16,41.14,41.16,180900.0,27.8281,27.8349,27.8214,27.8349,180900.0
2006-06-26 15:50:00,41.16,41.16,41.09,41.09,25500.0,27.8349,27.8349,27.7876,27.7876,25500.0
2006-06-26 15:55:00,41.08,41.1,41.08,41.09,34600.0,27.7808,27.7943,27.7808,27.7876,34600.0
2006-06-27 09:30:00,41.08,41.08,40.88,41.04,84100.0,27.7808,27.7808,27.6455,27.7537,84100.0
2006-06-27 09:35:00,41.03,41.04,40.93,40.95,27500.0,27.747,27.7537,27.6794,27.6929,27500.0
2006-06-27 09:40:00,40.95,40.99,40.95,40.98,31000.0,27.6929,27.7199,27.6929,27.7132,31000.0
2006-06-27 09:45:00,40.98,40.99,40.86,40.9,38800.0,27.7132,27.7199,27.632,27.6591,38800.0
2006-06-27 09:50:00,40.9,40.95,40.9,40.94,30500.0,27.6591,27.6929,27.6591,27.6861,30500.0
2006-06-27 09:55:00,40.94,40.99,40.93,40.95,57000.0,27.6861,27.7199,27.6794,27.6929,57000.0
2006-06-27 10:00:00,40.96,40.97,40.88,40.95,31500.0,27.6996,27.7064,27.6455,27.6929,31500.0
2006-06-27 10:05:00,40.94,40.98,40.94,40.95,16100.0,27.6861,27.7132,27.6861,27.6929,16100.0
2006-06-27 10:10:00,40.94,40.98,40.94,40.95,17700.0,27.6861,27.7132,27.6861,27.6929,17700.0
2006-06-27 10:15:00,40.95,40.95,40.92,40.92,25800.0,27.6929,27.6929,27.6726,27.6726,25800.0
2006-06-27 10:20:00,40.93,40.94,40.91,40.94,20000.0,27.6794,27.6861,27.6658,27.6861,20000.0
2006-06-27 10:25:00,40.92,40.92,40.88,40.89,70700.0,27.6726,27.6726,27.6455,27.6523,70700.0
2006-06-27 10:30:00,40.87,40.88,40.84,40.85,9900.0,27.6388,27.6455,27.6185,27.6253,9900.0
2006-06-27 10:35:00,40.85,40.87,40.81,40.85,75400.0,27.6253,27.6388,27.5982,27.6253,75400.0
2006-06-27 10:40:00,40.84,40.86,40.84,40.86,38400.0,27.6185,27.632,27.6185,27.632,38400.0
2006-06-27 10:45:00,40.85,40.86,40.83,40.83,18300.0,27.6253,27.632,27.6117,27.6117,18300.0
2006-06-27 10:50:00,40.83,40.84,40.8,40.8,21300.0,27.6117,27.6185,27.5914,27.5914,21300.0
2006-06-27 10:55:00,40.8,40.82,40.8,40.82,36400.0,27.5914,27.605,27.5914,27.605,36400.0
2006-06-27 11:00:00,40.82,40.82,40.8,40.8,8300.0,27.605,27.605,27.5914,27.5914,8300.0
2006-06-27 11:05:00,40.8,40.8,40.75,40.77,103600.0,27.5914,27.5914,27.5576,27.5712,103600.0
2006-06-27 11:10:00,40.76,40.76,40.67,40.67,21200.0,27.5644,27.5644,27.5035,27.5035,21200.0
2006-06-27 11:15:00,40.68,40.71,40.67,40.71,18600.0,27.5103,27.5306,27.5035,27.5306,18600.0
2006-06-27 11:20:00,40.7,40.75,40.7,40.75,32600.0,27.5238,27.5576,27.5238,27.5576,32600.0
2006-06-27 11:25:00,40.73,40.77,40.72,40.77,21300.0,27.5441,27.5712,27.5373,27.5712,21300.0
2006-06-27 11:30:00,40.77,40.79,40.77,40.78,19600.0,27.5712,27.5847,27.5712,27.5779,19600.0
2006-06-27 11:35:00,40.78,40.78,40.76,40.77,10900.0,27.5779,27.5779,27.5644,27.5712,10900.0
2006-06-27 11:40:00,40.77,40.77,40.73,40.76,18600.0,27.5712,27.5712,27.5441,27.5644,18600.0
2006-06-27 11:45:00,40.75,40.76,40.75,40.75,19100.0,27.5576,27.5644,27.5576,27.5576,19100.0
2006-06-27 11:50:00,40.75,40.76,40.75,40.75,24700.0,27.5576,27.5644,27.5576,27.5576,24700.0
2006-06-27 11:55:00,40.75,40.76,40.75,40.76,20700.0,27.5576,27.5644,27.5576,27.5644,20700.0
2006-06-27 12:00:00,40.76,40.77,40.75,40.77,8000.0,27.5644,27.5712,27.5576,27.5712,8000.0
2006-06-27 12:05:00,40.75,40.76,40.7,40.72,28300.0,27.5576,27.5644,27.5238,27.5373,28300.0
2006-06-27 12:10:00,40.72,40.74,40.72,40.74,26500.0,27.5373,27.5509,27.5373,27.5509,26500.0
2006-06-27 12:15:00,40.73,40.76,40.73,40.76,34900.0,27.5441,27.5644,27.5441,27.5644,34900.0
2006-06-27 12:20:00,40.76,40.77,40.76,40.77,21800.0,27.5644,27.5712,27.5644,27.5712,21800.0
2006-06-27 12:25:00,40.76,40.77,40.75,40.75,6600.0,27.5644,27.5712,27.5576,27.5576,6600.0
2006-06-27 12:30:00,40.76,40.76,40.74,40.75,11400.0,27.5644,27.5644,27.5509,27.5576,11400.0
2006-06-27 12:35:00,40.76,40.8,40.76,40.78,43600.0,27.5644,27.5914,27.5644,27.5779,43600.0
2006-06-27 12:40:00,40.78,40.79,40.77,40.79,7600.0,27.5779,27.5847,27.5712,27.5847,7600.0
2006-06-27 12:45:00,40.79,40.82,40.79,40.82,18800.0,27.5847,27.605,27.5847,27.605,18800.0
2006-06-27 12:50:00,40.82,40.87,40.82,40.86,15900.0,27.605,27.6388,27.605,27.632,15900.0
2006-06-27 12:55:00,40.85,40.89,40.85,40.88,12000.0,27.6253,27.6523,27.6253,27.6455,12000.0
2006-06-27 13:00:00,40.88,40.91,40.88,40.9,10700.0,27.6455,27.6658,27.6455,27.6591,10700.0
2006-06-27 13:05:00,40.91,40.93,40.91,40.92,9500.0,27.6658,27.6794,27.6658,27.6726,9500.0
2006-06-27 13:10:00,40.92,40.94,40.92,40.94,8500.0,27.6726,27.6861,27.6726,27.6861,8500.0
2006-06-27 13:15:00,40.94,40.97,40.93,40.97,13900.0,27.6861,27.7064,27.6794,27.7064,13900.0
2006-06-27 13:20:00,40.97,40.97,40.95,40.95,44500.0,27.7064,27.7064,27.6929,27.6929,44500.0
2006-06-27 13:25:00,40.96,40.99,40.95,40.99,106100.0,27.6996,27.7199,27.6929,27.7199,106100.0
2006-06-27 13:30:00,41.0,41.02,40.98,41.0,26200.0,27.7267,27.7402,27.7132,27.7267,26200.0
2006-06-27 13:35:00,41.0,41.02,41.0,41.02,46200.0,27.7267,27.7402,27.7267,27.7402,46200.0
2006-06-27 13:40:00,41.02,41.02,41.0,41.0,14400.0,27.7402,27.7402,27.7267,27.7267,14400.0
2006-06-27 13:45:00,41.02,41.02,41.01,41.01,7200.0,27.7402,27.7402,27.7335,27.7335,7200.0
2006-06-27 13:50:00,41.01,41.02,40.94,40.97,20800.0,27.7335,27.7402,27.6861,27.7064,20800.0
2006-06-27 13:55:00,40.97,40.98,40.97,40.98,5100.0,27.7064,27.7132,27.7064,27.7132,5100.0
2006-06-27 14:00:00,40.98,41.0,40.97,41.0,165300.0,27.7132,27.7267,27.7064,27.7267,165300.0
2006-06-27 14:05:00,40.99,41.02,40.99,40.99,14600.0,27.7199,27.7402,27.7199,27.7199,14600.0
2006-06-27 14:10:00,40.99,41.01,40.99,41.01,34300.0,27.7199,27.7335,27.7199,27.7335,34300.0
2006-06-27 14:15:00,41.02,41.07,41.0,41.02,9900.0,27.7402,27.774,27.7267,27.7402,9900.0
2006-06-27 14:20:00,41.0,41.04,41.0,41.02,42500.0,27.7267,27.7537,27.7267,27.7402,42500.0
2006-06-27 14:25:00,41.03,41.06,41.0,41.06,34600.0,27.747,27.7673,27.7267,27.7673,34600.0
2006-06-27 14:30:00,41.05,41.1,41.05,41.09,16000.0,27.7605,27.7943,27.7605,27.7876,16000.0
2006-06-27 14:35:00,41.06,41.12,41.06,41.12,21000.0,27.7673,27.8078,27.7673,27.8078,21000.0
2006-06-27 14:40:00,41.12,41.12,41.07,41.07,14700.0,27.8078,27.8078,27.774,27.774,14700.0
2006-06-27 14:45:00,41.07,41.07,41.0,41.02,61900.0,27.774,27.774,27.7267,27.7402,61900.0
2006-06-27 14:50:00,41.01,41.02,40.97,40.99,14300.0,27.7335,27.7402,27.7064,27.7199,14300.0
2006-06-27 14:55:00,40.98,41.03,40.96,40.99,19500.0,27.7132,27.747,27.6996,27.7199,19500.0
2006-06-27 15:00:00,41.0,41.05,40.99,41.05,15400.0,27.7267,27.7605,27.7199,27.7605,15400.0
2006-06-27 15:05:00,41.05,41.05,41.03,41.04,31600.0,27.7605,27.7605,27.747,27.7537,31600.0
2006-06-27 15:10:00,41.04,41.05,41.04,41.04,20500.0,27.7537,27.7605,27.7537,27.7537,20500.0
2006-06-27 15:15:00,41.05,41.1,41.01,41.09,44600.0,27.7605,27.7943,27.7335,27.7876,44600.0
2006-06-27 15:20:00,41.1,41.1,41.05,41.06,24400.0,27.7943,27.7943,27.7605,27.7673,24400.0
2006-06-27 15:25:00,41.05,41.06,41.05,41.06,35000.0,27.7605,27.7673,27.7605,27.7673,35000.0
2006-06-27 15:30:00,41.06,41.06,41.05,41.05,17400.0,27.7673,27.7673,27.7605,27.7605,17400.0
2006-06-27 15:35:00,41.05,41.05,40.95,40.98,42800.0,27.7605,27.7605,27.6929,27.7132,42800.0
2006-06-27 15:40:00,40.98,40.99,40.92,40.96,42700.0,27.7132,27.7199,27.6726,27.6996,42700.0
2006-06-27 15:45:00,40.96,40.96,40.88,40.9,20500.0,27.6996,27.6996,27.6455,27.6591,20500.0
2006-06-27 15:50:00,40.88,40.9,40.83,40.9,58700.0,27.6455,27.6591,27.6117,27.6591,58700.0
2006-06-27 15:55:00,40.88,40.92,40.88,40.92,60200.0,27.6455,27.6726,27.6455,27.6726,60200.0
2006-06-28 09:30:00,40.89,40.92,40.8,40.9,120200.0,27.6523,27.6726,27.5914,27.6591,120200.0
2006-06-28 09:35:00,40.89,40.94,40.86,40.86,62500.0,27.6523,27.6861,27.632,27.632,62500.0
2006-06-28 09:40:00,40.87,40.89,40.8,40.84,62700.0,27.6388,27.6523,27.5914,27.6185,62700.0
2006-06-28 09:45:00,40.83,40.87,40.81,40.85,44100.0,27.6117,27.6388,27.5982,27.6253,44100.0
2006-06-28 09:50:00,40.86,40.89,40.86,40.87,52600.0,27.632,27.6523,27.632,27.6388,52600.0
2006-06-28 09:55:00,40.87,40.89,40.85,40.87,47300.0,27.6388,27.6523,27.6253,27.6388,47300.0
2006-06-28 10:00:00,40.87,40.9,40.85,40.85,102100.0,27.6388,27.6591,27.6253,27.6253,102100.0
2006-06-28 10:05:00,40.84,40.84,40.8,40.82,125800.0,27.6185,27.6185,27.5914,27.605,125800.0
2006-06-28 10:10:00,40.82,40.82,40.79,40.79,19500.0,27.605,27.605,27.5847,27.5847,19500.0
2006-06-28 10:15:00,40.79,40.8,40.7,40.7,39600.0,27.5847,27.5914,27.5238,27.5238,39600.0
2006-06-28 10:20:00,40.7,40.73,40.7,40.72,59600.0,27.5238,27.5441,27.5238,27.5373,59600.0
2006-06-28 10:25:00,40.72,40.73,40.69,40.69,33900.0,27.5373,27.5441,27.5171,27.5171,33900.0
2006-06-28 10:30:00,40.68,40.71,40.65,40.67,24100.0,27.5103,27.5306,27.49,27.5035,24100.0
2006-06-28 10:35:00,40.68,40.72,40.65,40.69,30800.0,27.5103,27.5373,27.49,27.5171,30800.0
2006-06-28 10:40:00,40.69,40.69,40.64,40.66,19900.0,27.5171,27.5171,27.4832,27.4968,19900.0
2006-06-28 10:45:00,40.66,40.66,40.55,40.55,49700.0,27.4968,27.4968,27.4224,27.4224,49700.0
2006-06-28 10:50:00,40.55,40.55,40.48,40.51,132500.0,27.4224,27.4224,27.375,27.3953,132500.0
2006-06-28 10:55:00,40.53,40.54,40.49,40.53,26600.0,27.4089,27.4156,27.3818,27.4089,26600.0
2006-06-28 11:00:00,40.54,40.65,40.54,40.61,34500.0,27.4156,27.49,27.4156,27.463,34500.0
2006-06-28 11:05:00,40.61,40.7,40.61,40.66,38100.0,27.463,27.5238,27.463,27.4968,38100.0
2006-06-28 11:10:00,40.67,40.67,40.62,40.65,25900.0,27.5035,27.5035,27.4697,27.49,25900.0
2006-06-28 11:15:00,40.62,40.65,40.62,40.65,23100.0,27.4697,27.49,27.4697,27.49,23100.0
2006-06-28 11:20:00,40.65,40.65,40.61,40.62,18400.0,27.49,27.49,27.463,27.4697,18400.0
2006-06-28 11:25:00,40.63,40.63,40.6,40.62,32500.0,27.4765,27.4765,27.4562,27.4697,32500.0
2006-06-28 11:30:00,40.62,40.63,40.57,40.57,23400.0,27.4697,27.4765,27.4359,27.4359,23400.0
2006-06-28 11:35:00,40.57,40.57,40.5,40.52,31300.0,27.4359,27.4359,27.3886,27.4021,31300.0
2006-06-28 11:40:00,40.52,40.52,40.49,40.49,39900.0,27.4021,27.4021,27.3818,27.3818,39900.0
2006-06-28 11:45:00,40.49,40.52,40.48,40.52,27100.0,27.3818,27.4021,27.375,27.4021,27100.0
2006-06-28 11:50:00,40.52,40.56,40.5,40.51,30500.0,27.4021,27.4291,27.3886,27.3953,30500.0
2006-06-28 11:55:00,40.52,40.55,40.51,40.55,18600.0,27.4021,27.4224,27.3953,27.4224,18600.0
2006-06-28 12:00:00,40.55,40.56,40.53,40.54,25100.0,27.4224,27.4291,27.4089,27.4156,25100.0
2006-06-28 12:05:00,40.53,40.58,40.52,40.58,18100.0,27.4089,27.4427,27.4021,27.4427,18100.0
2006-06-28 12:10:00,40.58,40.72,40.58,40.72,55200.0,27.4427,27.5373,27.4427,27.5373,55200.0
2006-06-28 12:15:00,40.69,40.71,40.67,40.69,22200.0,27.5171,27.5306,27.5035,27.5171,22200.0
2006-06-28 12:20:00,40.7,40.73,40.68,40.71,30900.0,27.5238,27.5441,27.5103,27.5306,30900.0
2006-06-28 12:25:00,40.72,40.72,40.7,40.7,18000.0,27.5373,27.5373,27.5238,27.5238,18000.0
2006-06-28 12:30:00,40.7,40.71,40.67,40.67,13000.0,27.5238,27.5306,27.5035,27.5035,13000.0
2006-06-28 12:35:00,40.68,40.69,40.66,40.68,12700.0,27.5103,27.5171,27.4968,27.5103,12700.0
2006-06-28 12:40:00,40.68,40.68,40.66,40.67,20500.0,27.5103,27.5103,27.4968,27.5035,20500.0
2006-06-28 12:45:00,40.67,40.7,40.66,40.69,26400.0,27.5035,27.5238,27.4968,27.5171,26400.0
2006-06-28 12:50:00,40.67,40.69,40.66,40.69,12400.0,27.5035,27.5171,27.4968,27.5171,12400.0
2006-06-28 12:55:00,40.69,40.69,40.66,40.68,8900.0,27.5171,27.5171,27.4968,27.5103,8900.0
2006-06-28 13:00:00,40.68,40.69,40.66,40.66,12900.0,27.5103,27.5171,27.4968,27.4968,12900.0
2006-06-28 13:05:00,40.65,40.66,40.61,40.61,20100.0,27.49,27.4968,27.463,27.463,20100.0
2006-06-28 13:10:00,40.6,40.64,40.6,40.63,10300.0,27.4562,27.4832,27.4562,27.4765,10300.0
2006-06-28 13:15:00,40.64,40.64,40.58,40.59,36900.0,27.4832,27.4832,27.4427,27.4494,36900.0
2006-06-28 13:20:00,40.59,40.6,40.58,40.6,8100.0,27.4494,27.4562,27.4427,27.4562,8100.0
2006-06-28 13:25:00,40.6,40.63,40.6,40.61,16000.0,27.4562,27.4765,27.4562,27.463,16000.0
2006-06-28 13:30:00,40.62,40.62,40.58,40.6,14200.0,27.4697,27.4697,27.4427,27.4562,14200.0
2006-06-28 13:35:00,40.59,40.61,40.57,40.58,28700.0,27.4494,27.463,27.4359,27.4427,28700.0
2006-06-28 13:40:00,40.58,40.59,40.58,40.58,73200.0,27.4427,27.4494,27.4427,27.4427,73200.0
2006-06-28 13:45:00,40.59,40.6,40.56,40.57,12200.0,27.4494,27.4562,27.4291,27.4359,12200.0
2006-06-28 13:50:00,40.56,40.57,40.55,40.56,99900.0,27.4291,27.4359,27.4224,27.4291,99900.0
2006-06-28 13:55:00,40.56,40.57,40.53,40.55,21500.0,27.4291,27.4359,27.4089,27.4224,21500.0
2006-06-28 14:00:00,40.55,40.57,40.54,40.56,18700.0,27.4224,27.4359,27.4156,27.4291,18700.0
2006-06-28 14:05:00,40.55,40.56,40.54,40.54,9700.0,27.4224,27.4291,27.4156,27.4156,9700.0
2006-06-28 14:10:00,40.54,40.56,40.54,40.55,15300.0,27.4156,27.4291,27.4156,27.4224,15300.0
2006-06-28 14:15:00,40.55,40.6,40.54,40.56,69800.0,27.4224,27.4562,27.4156,27.4291,69800.0
2006-06-28 14:20:00,40.56,40.59,40.54,40.57,8000.0,27.4291,27.4494,27.4156,27.4359,8000.0
2006-06-28 14:25:00,40.57,40.61,40.57,40.61,17400.0,27.4359,27.463,27.4359,27.463,17400.0
2006-06-28 14:30:00,40.62,40.68,40.62,40.68,24200.0,27.4697,27.5103,27.4697,27.5103,24200.0
2006-06-28 14:35:00,40.68,40.7,40.65,40.66,15900.0,27.5103,27.5238,27.49,27.4968,15900.0
2006-06-28 14:40:00,40.65,40.69,40.63,40.69,17300.0,27.49,27.5171,27.4765,27.5171,17300.0
2006-06-28 14:45:00,40.69,40.72,40.69,40.71,21600.0,27.5171,27.5373,27.5171,27.5306,21600.0
2006-06-28 14:50:00,40.71,40.72,40.7,40.71,15600.0,27.5306,27.5373,27.5238,27.5306,15600.0
2006-06-28 14:55:00,40.71,40.71,40.69,40.69,18200.0,27.5306,27.5306,27.5171,27.5171,18200.0
2006-06-28 15:00:00,40.68,40.71,40.67,40.68,24600.0,27.5103,27.5306,27.5035,27.5103,24600.0
2006-06-28 15:05:00,40.69,40.74,40.68,40.71,30000.0,27.5171,27.5509,27.5103,27.5306,30000.0
2006-06-28 15:10:00,40.72,40.74,40.72,40.74,18000.0,27.5373,27.5509,27.5373,27.5509,18000.0
2006-06-28 15:15:00,40.74,40.74,40.7,40.7,18600.0,27.5509,27.5509,27.5238,27.5238,18600.0
2006-06-28 15:20:00,40.71,40.72,40.68,40.7,33400.0,27.5306,27.5373,27.5103,27.5238,33400.0
2006-06-28 15:25:00,40.7,40.7,40.67,40.7,24500.0,27.5238,27.5238,27.5035,27.5238,24500.0
2006-06-28 15:30:00,40.7,40.73,40.68,40.7,26000.0,27.5238,27.5441,27.5103,27.5238,26000.0
2006-06-28 15:35:00,40.7,40.71,40.69,40.69,24300.0,27.5238,27.5306,27.5171,27.5171,24300.0
2006-06-28 15:40:00,40.7,40.7,40.66,40.68,23200.0,27.5238,27.5238,27.4968,27.5103,23200.0
2006-06-28 15:45:00,40.68,40.68,40.63,40.64,26900.0,27.5103,27.5103,27.4765,27.4832,26900.0
2006-06-28 15:50:00,40.64,40.68,40.63,40.67,41500.0,27.4832,27.5103,27.4765,27.5035,41500.0
2006-06-28 15:55:00,40.67,40.7,40.67,40.7,50800.0,27.5035,27.5238,27.5035,27.5238,50800.0
2006-06-29 09:30:00,40.6,40.65,40.52,40.53,62300.0,27.4562,27.49,27.4021,27.4089,62300.0
2006-06-29 09:35:00,40.52,40.68,40.48,40.51,67600.0,27.4021,27.5103,27.375,27.3953,67600.0
2006-06-29 09:40:00,40.51,40.54,40.49,40.52,10800.0,27.3953,27.4156,27.3818,27.4021,10800.0
2006-06-29 09:45:00,40.52,40.63,40.52,40.59,37800.0,27.4021,27.4765,27.4021,27.4494,37800.0
2006-06-29 09:50:00,40.58,40.78,40.55,40.75,60000.0,27.4427,27.5779,27.4224,27.5576,60000.0
2006-06-29 09:55:00,40.74,40.9,40.73,40.8,78800.0,27.5509,27.6591,27.5441,27.5914,78800.0
2006-06-29 10:00:00,40.79,40.79,40.73,40.75,13000.0,27.5847,27.5847,27.5441,27.5576,13000.0
2006-06-29 10:05:00,40.72,40.78,40.72,40.74,24400.0,27.5373,27.5779,27.5373,27.5509,24400.0
2006-06-29 10:10:00,40.75,40.76,40.69,40.7,22800.0,27.5576,27.5644,27.5171,27.5238,22800.0
2006-06-29 10:15:00,40.7,40.78,40.7,40.74,22900.0,27.5238,27.5779,27.5238,27.5509,22900.0
2006-06-29 10:20:00,40.74,40.74,40.67,40.68,67100.0,27.5509,27.5509,27.5035,27.5103,67100.0
2006-06-29 10:25:00,40.68,40.68,40.64,40.66,39200.0,27.5103,27.5103,27.4832,27.4968,39200.0
2006-06-29 10:30:00,40.65,40.72,40.65,40.7,36300.0,27.49,27.5373,27.49,27.5238,36300.0
2006-06-29 10:35:00,40.69,40.72,40.67,40.72,49100.0,27.5171,27.5373,27.5035,27.5373,49100.0
2006-06-29 10:40:00,40.71,40.75,40.7,40.71,36700.0,27.5306,27.5576,27.5238,27.5306,36700.0
2006-06-29 10:45:00,40.69,40.7,40.68,40.69,37000.0,27.5171,27.5238,27.5103,27.5171,37000.0
2006-06-29 10:50:00,40.68,40.69,40.64,40.64,39500.0,27.5103,27.5171,27.4832,27.4832,39500.0
2006-06-29 10:55:00,40.64,40.65,40.62,40.62,33100.0,27.4832,27.49,27.4697,27.4697,33100.0
2006-06-29 11:00:00,40.63,40.63,40.62,40.62,22200.0,27.4765,27.4765,27.4697,27.4697,22200.0
2006-06-29 11:05:00,40.62,40.63,40.61,40.62,17600.0,27.4697,27.4765,27.463,27.4697,17600.0
2006-06-29 11:10:00,40.62,40.69,40.62,40.65,40700.0,27.4697,27.5171,27.4697,27.49,40700.0
2006-06-29 11:15:00,40.64,40.65,40.59,40.6,42900.0,27.4832,27.49,27.4494,27.4562,42900.0
2006-06-29 11:20:00,40.6,40.62,40.57,40.6,17600.0,27.4562,27.4697,27.4359,27.4562,17600.0
2006-06-29 11:25:00,40.6,40.63,40.59,40.63,24800.0,27.4562,27.4765,27.4494,27.4765,24800.0
2006-06-29 11:30:00,40.63,40.69,40.63,40.68,22900.0,27.4765,27.5171,27.4765,27.5103,22900.0
2006-06-29 11:35:00,40.67,40.68,40.61,40.62,25600.0,27.5035,27.5103,27.463,27.4697,25600.0
2006-06-29 11:40:00,40.61,40.66,40.6,40.65,12400.0,27.463,27.4968,27.4562,27.49,12400.0
2006-06-29 11:45:00,40.65,40.74,40.65,40.73,7700.0,27.49,27.5509,27.49,27.5441,7700.0
2006-06-29 11:50:00,40.74,40.79,40.74,40.76,24200.0,27.5509,27.5847,27.5509,27.5644,24200.0
2006-06-29 11:55:00,40.77,40.85,40.77,40.84,24300.0,27.5712,27.6253,27.5712,27.6185,24300.0
2006-06-29 12:00:00,40.83,40.83,40.79,40.79,19700.0,27.6117,27.6117,27.5847,27.5847,19700.0
2006-06-29 12:05:00,40.8,40.8,40.79,40.79,53900.0,27.5914,27.5914,27.5847,27.5847,53900.0
2006-06-29 12:10:00,40.79,40.81,40.79,40.81,43400.0,27.5847,27.5982,27.5847,27.5982,43400.0
2006-06-29 12:15:00,40.81,40.82,40.8,40.82,5100.0,27.5982,27.605,27.5914,27.605,5100.0
2006-06-29 12:20:00,40.82,40.83,40.8,40.83,17500.0,27.605,27.6117,27.5914,27.6117,17500.0
2006-06-29 12:25:00,40.83,40.83,40.8,40.8,9600.0,27.6117,27.6117,27.5914,27.5914,9600.0
2006-06-29 12:30:00,40.81,40.83,40.81,40.82,19800.0,27.5982,27.6117,27.5982,27.605,19800.0
2006-06-29 12:35:00,40.81,40.82,40.81,40.82,6600.0,27.5982,27.605,27.5982,27.605,6600.0
2006-06-29 12:40:00,40.81,40.82,40.81,40.82,3000.0,27.5982,27.605,27.5982,27.605,3000.0
2006-06-29 12:45:00,40.81,40.82,40.81,40.82,2100.0,27.5982,27.605,27.5982,27.605,2100.0
2006-06-29 12:50:00,40.81,40.82,40.79,40.79,6600.0,27.5982,27.605,27.5847,27.5847,6600.0
2006-06-29 12:55:00,40.79,40.79,40.75,40.78,11800.0,27.5847,27.5847,27.5576,27.5779,11800.0
2006-06-29 13:00:00,40.78,40.78,40.74,40.75,18800.0,27.5779,27.5779,27.5509,27.5576,18800.0
2006-06-29 13:05:00,40.76,40.76,40.73,40.74,13900.0,27.5644,27.5644,27.5441,27.5509,13900.0
2006-06-29 13:10:00,40.74,40.78,40.72,40.77,25200.0,27.5509,27.5779,27.5373,27.5712,25200.0
2006-06-29 13:15:00,40.77,40.77,40.68,40.7,15500.0,27.5712,27.5712,27.5103,27.5238,15500.0
2006-06-29 13:20:00,40.68,40.71,40.68,40.71,10000.0,27.5103,27.5306,27.5103,27.5306,10000.0
2006-06-29 13:25:00,40.71,40.71,40.66,40.67,8800.0,27.5306,27.5306,27.4968,27.5035,8800.0
2006-06-29 13:30:00,40.67,40.67,40.64,40.64,8400.0,27.5035,27.5035,27.4832,27.4832,8400.0
2006-06-29 13:35:00,40.65,40.74,40.64,40.74,32300.0,27.49,27.5509,27.4832,27.5509,32300.0
2006-06-29 13:40:00,40.74,40.81,40.74,40.81,21400.0,27.5509,27.5982,27.5509,27.5982,21400.0
2006-06-29 13:45:00,40.81,40.82,40.79,40.8,13200.0,27.5982,27.605,27.5847,27.5914,13200.0
2006-06-29 13:50:00,40.81,40.81,40.8,40.81,7000.0,27.5982,27.5982,27.5914,27.5982,7000.0
2006-06-29 13:55:00,40.81,40.83,40.8,40.83,13800.0,27.5982,27.6117,27.5914,27.6117,13800.0
2006-06-29 14:00:00,40.83,40.89,40.82,40.89,20500.0,27.6117,27.6523,27.605,27.6523,20500.0
2006-06-29 14:05:00,40.9,40.91,40.87,40.9,13600.0,27.6591,27.6658,27.6388,27.6591,13600.0
2006-06-29 14:10:00,40.88,40.9,40.8,40.88,12300.0,27.6455,27.6591,27.5914,27.6455,12300.0
2006-06-29 14:15:00,40.88,41.0,40.85,40.88,57800.0,27.6455,27.7267,27.6253,27.6455,57800.0
2006-06-29 14:20:00,40.89,40.95,40.89,40.92,48900.0,27.6523,27.6929,27.6523,27.6726,48900.0
2006-06-29 14:25:00,40.93,41.0,40.93,40.94,39500.0,27.6794,27.7267,27.6794,27.6861,39500.0
2006-06-29 14:30:00,40.94,40.94,40.86,40.88,49700.0,27.6861,27.6861,27.632,27.6455,49700.0
2006-06-29 14:35:00,40.89,40.95,40.89,40.95,24800.0,27.6523,27.6929,27.6523,27.6929,24800.0
2006-06-29 14:40:00,40.95,41.03,40.93,41.02,26600.0,27.6929,27.747,27.6794,27.7402,26600.0
2006-06-29 14:45:00,41.02,41.05,41.01,41.05,37700.0,27.7402,27.7605,27.7335,27.7605,37700.0
2006-06-29 14:50:00,41.04,41.05,40.98,41.05,66200.0,27.7537,27.7605,27.7132,27.7605,66200.0
2006-06-29 14:55:00,41.04,41.05,40.97,40.99,29100.0,27.7537,27.7605,27.7064,27.7199,29100.0
2006-06-29 15:00:00,40.99,41.0,40.96,40.98,17800.0,27.7199,27.7267,27.6996,27.7132,17800.0
2006-06-29 15:05:00,41.0,41.01,40.98,41.0,23600.0,27.7267,27.7335,27.7132,27.7267,23600.0
2006-06-29 15:10:00,41.01,41.02,40.95,40.96,24000.0,27.7335,27.7402,27.6929,27.6996,24000.0
2006-06-29 15:15:00,40.96,40.97,40.92,40.97,27200.0,27.6996,27.7064,27.6726,27.7064,27200.0
2006-06-29 15:20:00,40.96,41.01,40.95,40.98,31400.0,27.6996,27.7335,27.6929,27.7132,31400.0
2006-06-29 15:25:00,40.99,41.04,40.98,41.02,25500.0,27.7199,27.7537,27.7132,27.7402,25500.0
2006-06-29 15:30:00,41.03,41.03,41.0,41.0,21400.0,27.747,27.747,27.7267,27.7267,21400.0
2006-06-29 15:35:00,41.0,41.06,41.0,41.06,26600.0,27.7267,27.7673,27.7267,27.7673,26600.0
2006-06-29 15:40:00,41.06,41.08,41.02,41.03,29800.0,27.7673,27.7808,27.7402,27.747,29800.0
2006-06-29 15:45:00,41.03,41.08,41.02,41.08,34700.0,27.747,27.7808,27.7402,27.7808,34700.0
2006-06-29 15:50:00,41.07,41.08,41.03,41.05,43700.0,27.774,27.7808,27.747,27.7605,43700.0
2006-06-29 15:55:00,41.04,41.07,41.03,41.07,57000.0,27.7537,27.774,27.747,27.774,57000.0
2006-06-30 09:30:00,41.23,41.46,41.23,41.4,75900.0,27.8822,28.0378,27.8822,27.9972,75900.0
2006-06-30 09:35:00,41.4,41.41,41.28,41.32,39800.0,27.9972,28.004,27.916,27.9431,39800.0
2006-06-30 09:40:00,41.32,41.4,41.31,41.37,48100.0,27.9431,27.9972,27.9363,27.9769,48100.0
2006-06-30 09:45:00,41.35,41.41,41.34,41.4,82200.0,27.9634,28.004,27.9566,27.9972,82200.0
2006-06-30 09:50:00,41.4,41.46,41.4,41.45,29400.0,27.9972,28.0378,27.9972,28.031,29400.0
2006-06-30 09:55:00,41.44,41.47,41.39,41.39,20700.0,28.0243,28.0445,27.9904,27.9904,20700.0
2006-06-30 10:00:00,41.39,41.41,41.31,41.4,33300.0,27.9904,28.004,27.9363,27.9972,33300.0
2006-06-30 10:05:00,41.4,41.42,41.4,41.41,18200.0,27.9972,28.0107,27.9972,28.004,18200.0
2006-06-30 10:10:00,41.4,41.41,41.35,41.35,20500.0,27.9972,28.004,27.9634,27.9634,20500.0
2006-06-30 10:15:00,41.34,41.36,41.3,41.31,63800.0,27.9566,27.9702,27.9296,27.9363,63800.0
2006-06-30 10:20:00,41.32,41.34,41.31,41.34,33100.0,27.9431,27.9566,27.9363,27.9566,33100.0
2006-06-30 10:25:00,41.34,41.35,41.32,41.34,17900.0,27.9566,27.9634,27.9431,27.9566,17900.0
2006-06-30 10:30:00,41.34,41.37,41.32,41.35,23600.0,27.9566,27.9769,27.9431,27.9634,23600.0
2006-06-30 10:35:00,41.37,41.37,41.35,41.37,12800.0,27.9769,27.9769,27.9634,27.9769,12800.0
2006-06-30 10:40:00,41.37,41.37,41.32,41.33,9800.0,27.9769,27.9769,27.9431,27.9499,9800.0
2006-06-30 10:45:00,41.33,41.36,41.31,41.32,13200.0,27.9499,27.9702,27.9363,27.9431,13200.0
2006-06-30 10:50:00,41.32,41.36,41.3,41.35,32700.0,27.9431,27.9702,27.9296,27.9634,32700.0
2006-06-30 10:55:00,41.35,41.41,41.35,41.4,14800.0,27.9634,28.004,27.9634,27.9972,14800.0
2006-06-30 11:00:00,41.4,41.49,41.4,41.48,28400.0,27.9972,28.0581,27.9972,28.0513,28400.0
2006-06-30 11:05:00,41.48,41.48,41.4,41.44,14900.0,28.0513,28.0513,27.9972,28.0243,14900.0
2006-06-30 11:10:00,41.44,41.46,41.41,41.46,21200.0,28.0243,28.0378,28.004,28.0378,21200.0
2006-06-30 11:15:00,41.45,41.49,41.43,41.48,22000.0,28.031,28.0581,28.0175,28.0513,22000.0
2006-06-30 11:20:00,41.48,41.5,41.45,41.5,29800.0,28.0513,28.0648,28.031,28.0648,29800.0
2006-06-30 11:25:00,41.5,41.6,41.48,41.57,55100.0,28.0648,28.1325,28.0513,28.1122,55100.0
2006-06-30 11:30:00,41.55,41.6,41.54,41.59,23400.0,28.0986,28.1325,28.0919,28.1257,23400.0
2006-06-30 11:35:00,41.59,41.6,41.54,41.54,9600.0,28.1257,28.1325,28.0919,28.0919,9600.0
2006-06-30 11:40:00,41.55,41.58,41.54,41.55,12700.0,28.0986,28.1189,28.0919,28.0986,12700.0
2006-06-30 11:45:00,41.55,41.57,41.53,41.54,14800.0,28.0986,28.1122,28.0851,28.0919,14800.0
2006-06-30 11:50:00,41.54,41.6,41.54,41.6,15900.0,28.0919,28.1325,28.0919,28.1325,15900.0
2006-06-30 11:55:00,41.6,41.65,41.6,41.63,15900.0,28.1325,28.1663,28.1325,28.1527,15900.0
2006-06-30 12:00:00,41.63,41.63,41.59,41.61,27300.0,28.1527,28.1527,28.1257,28.1392,27300.0
2006-06-30 12:05:00,41.61,41.63,41.58,41.61,24200.0,28.1392,28.1527,28.1189,28.1392,24200.0
2006-06-30 12:10:00,41.61,41.63,41.6,41.63,13100.0,28.1392,28.1527,28.1325,28.1527,13100.0
2006-06-30 12:15:00,41.62,41.64,41.61,41.64,6900.0,28.146,28.1595,28.1392,28.1595,6900.0
2006-06-30 12:20:00,41.64,41.66,41.62,41.62,20300.0,28.1595,28.173,28.146,28.146,20300.0
2006-06-30 12:25:00,41.63,41.63,41.62,41.63,4300.0,28.1527,28.1527,28.146,28.1527,4300.0
2006-06-30 12:30:00,41.63,41.66,41.58,41.66,10500.0,28.1527,28.173,28.1189,28.173,10500.0
2006-06-30 12:35:00,41.66,41.69,41.66,41.68,22400.0,28.173,28.1933,28.173,28.1866,22400.0
2006-06-30 12:40:00,41.68,41.74,41.68,41.74,36700.0,28.1866,28.2271,28.1866,28.2271,36700.0
2006-06-30 12:45:00,41.74,41.77,41.74,41.76,19000.0,28.2271,28.2474,28.2271,28.2407,19000.0
2006-06-30 12:50:00,41.76,41.76,41.71,41.72,10100.0,28.2407,28.2407,28.2068,28.2136,10100.0
2006-06-30 12:55:00,41.71,41.73,41.71,41.71,17000.0,28.2068,28.2204,28.2068,28.2068,17000.0
2006-06-30 13:00:00,41.7,41.72,41.69,41.7,32200.0,28.2001,28.2136,28.1933,28.2001,32200.0
2006-06-30 13:05:00,41.68,41.72,41.62,41.64,103100.0,28.1866,28.2136,28.146,28.1595,103100.0
2006-06-30 13:10:00,41.65,41.65,41.55,41.58,196900.0,28.1663,28.1663,28.0986,28.1189,196900.0
2006-06-30 13:15:00,41.57,41.62,41.57,41.6,39200.0,28.1122,28.146,28.1122,28.1325,39200.0
2006-06-30 13:20:00,41.61,41.64,41.6,41.62,16100.0,28.1392,28.1595,28.1325,28.146,16100.0
2006-06-30 13:25:00,41.64,41.65,41.61,41.65,42300.0,28.1595,28.1663,28.1392,28.1663,42300.0
2006-06-30 13:30:00,41.63,41.68,41.63,41.67,17800.0,28.1527,28.1866,28.1527,28.1798,17800.0
2006-06-30 13:35:00,41.67,41.71,41.65,41.69,32100.0,28.1798,28.2068,28.1663,28.1933,32100.0
2006-06-30 13:40:00,41.69,41.69,41.62,41.64,13900.0,28.1933,28.1933,28.146,28.1595,13900.0
2006-06-30 13:45:00,41.64,41.72,41.62,41.71,14500.0,28.1595,28.2136,28.146,28.2068,14500.0
2006-06-30 13:50:00,41.71,41.71,41.67,41.68,19100.0,28.2068,28.2068,28.1798,28.1866,19100.0
2006-06-30 13:55:00,41.67,41.7,41.65,41.7,5800.0,28.1798,28.2001,28.1663,28.2001,5800.0
2006-06-30 14:00:00,41.7,41.73,41.67,41.73,45500.0,28.2001,28.2204,28.1798,28.2204,45500.0
2006-06-30 14:05:00,41.72,41.75,41.71,41.73,24200.0,28.2136,28.2339,28.2068,28.2204,24200.0
2006-06-30 14:10:00,41.74,41.74,41.7,41.71,21200.0,28.2271,28.2271,28.2001,28.2068,21200.0
2006-06-30 14:15:00,41.71,41.72,41.68,41.69,49200.0,28.2068,28.2136,28.1866,28.1933,49200.0
2006-06-30 14:20:00,41.68,41.69,41.65,41.66,48300.0,28.1866,28.1933,28.1663,28.173,48300.0
2006-06-30 14:25:00,41.66,41.66,41.6,41.61,27200.0,28.173,28.173,28.1325,28.1392,27200.0
2006-06-30 14:30:00,41.6,41.63,41.6,41.62,19000.0,28.1325,28.1527,28.1325,28.146,19000.0
2006-06-30 14:35:00,41.61,41.63,41.61,41.61,24700.0,28.1392,28.1527,28.1392,28.1392,24700.0
2006-06-30 14:40:00,41.62,41.62,41.6,41.61,10000.0,28.146,28.146,28.1325,28.1392,10000.0
2006-06-30 14:45:00,41.62,41.62,41.61,41.61,14400.0,28.146,28.146,28.1392,28.1392,14400.0
2006-06-30 14:50:00,41.62,41.64,41.61,41.64,14300.0,28.146,28.1595,28.1392,28.1595,14300.0
2006-06-30 14:55:00,41.64,41.64,41.61,41.63,14600.0,28.1595,28.1595,28.1392,28.1527,14600.0
2006-06-30 15:00:00,41.62,41.62,41.6,41.61,12500.0,28.146,28.146,28.1325,28.1392,12500.0
2006-06-30 15:05:00,41.61,41.61,41.58,41.59,6900.0,28.1392,28.1392,28.1189,28.1257,6900.0
2006-06-30 15:10:00,41.59,41.59,41.52,41.54,13100.0,28.1257,28.1257,28.0784,28.0919,13100.0
2006-06-30 15:15:00,41.55,41.61,41.53,41.59,29700.0,28.0986,28.1392,28.0851,28.1257,29700.0
2006-06-30 15:20:00,41.59,41.65,41.58,41.65,13100.0,28.1257,28.1663,28.1189,28.1663,13100.0
2006-06-30 15:25:00,41.64,41.69,41.63,41.69,27900.0,28.1595,28.1933,28.1527,28.1933,27900.0
2006-06-30 15:30:00,41.7,41.72,41.69,41.72,30600.0,28.2001,28.2136,28.1933,28.2136,30600.0
2006-06-30 15:35:00,41.71,41.72,41.7,41.7,43000.0,28.2068,28.2136,28.2001,28.2001,43000.0
2006-06-30 15:40:00,41.7,41.74,41.7,41.73,101800.0,28.2001,28.2271,28.2001,28.2204,101800.0
2006-06-30 15:45:00,41.74,41.77,41.73,41.76,80100.0,28.2271,28.2474,28.2204,28.2407,80100.0
2006-06-30 15:50:00,41.75,41.78,41.7,41.75,84900.0,28.2339,28.2542,28.2001,28.2339,84900.0
2006-06-30 15:55:00,41.75,41.77,41.7,41.72,188700.0,28.2339,28.2474,28.2001,28.2136,188700.0
2006-07-03 09:30:00,41.87,41.88,41.75,41.76,51300.0,28.315,28.3218,28.2339,28.2407,51300.0
2006-07-03 09:35:00,41.76,41.82,41.75,41.8,28800.0,28.2407,28.2812,28.2339,28.2677,28800.0
2006-07-03 09:40:00,41.81,41.83,41.78,41.82,19400.0,28.2745,28.288,28.2542,28.2812,19400.0
2006-07-03 09:45:00,41.83,41.84,41.74,41.76,23500.0,28.288,28.2948,28.2271,28.2407,23500.0
2006-07-03 09:50:00,41.76,41.76,41.73,41.76,10400.0,28.2407,28.2407,28.2204,28.2407,10400.0
2006-07-03 09:55:00,41.76,41.82,41.76,41.82,17600.0,28.2407,28.2812,28.2407,28.2812,17600.0
2006-07-03 10:00:00,41.81,41.82,41.79,41.81,21400.0,28.2745,28.2812,28.2609,28.2745,21400.0
2006-07-03 10:05:00,41.81,41.91,41.79,41.9,40700.0,28.2745,28.3421,28.2609,28.3353,40700.0
2006-07-03 10:10:00,41.88,41.91,41.85,41.9,15200.0,28.3218,28.3421,28.3015,28.3353,15200.0
2006-07-03 10:15:00,41.91,41.95,41.9,41.92,32300.0,28.3421,28.3691,28.3353,28.3489,32300.0
2006-07-03 10:20:00,41.92,41.94,41.9,41.92,22400.0,28.3489,28.3624,28.3353,28.3489,22400.0
2006-07-03 10:25:00,41.92,41.92,41.87,41.87,20300.0,28.3489,28.3489,28.315,28.315,20300.0
2006-07-03 10:30:00,41.88,41.89,41.86,41.87,17400.0,28.3218,28.3286,28.3083,28.315,17400.0
2006-07-03 10:35:00,41.86,41.89,41.85,41.88,19900.0,28.3083,28.3286,28.3015,28.3218,19900.0
2006-07-03 10:40:00,41.89,41.93,41.89,41.93,15500.0,28.3286,28.3556,28.3286,28.3556,15500.0
2006-07-03 10:45:00,41.93,41.94,41.92,41.92,13600.0,28.3556,28.3624,28.3489,28.3489,13600.0
2006-07-03 10:50:00,41.93,41.95,41.92,41.95,14800.0,28.3556,28.3691,28.3489,28.3691,14800.0
2006-07-03 10:55:00,41.95,41.98,41.94,41.96,14000.0,28.3691,28.3894,28.3624,28.3759,14000.0
2006-07-03 11:00:00,41.96,41.99,41.96,41.98,12900.0,28.3759,28.3962,28.3759,28.3894,12900.0
2006-07-03 11:05:00,41.98,41.99,41.96,41.97,27100.0,28.3894,28.3962,28.3759,28.3827,27100.0
2006-07-03 11:10:00,41.96,42.07,41.95,42.04,80700.0,28.3759,28.4503,28.3691,28.43,80700.0
2006-07-03 11:15:00,42.04,42.05,42.02,42.03,17400.0,28.43,28.4368,28.4165,28.4232,17400.0
2006-07-03 11:20:00,42.04,42.04,42.02,42.03,14300.0,28.43,28.43,28.4165,28.4232,14300.0
2006-07-03 11:25:00,42.02,42.03,42.0,42.0,10100.0,28.4165,28.4232,28.403,28.403,10100.0
2006-07-03 11:30:00,42.01,42.04,42.0,42.04,21700.0,28.4097,28.43,28.403,28.43,21700.0
2006-07-03 11:35:00,42.06,42.08,42.02,42.05,21900.0,28.4435,28.4571,28.4165,28.4368,21900.0
2006-07-03 11:40:00,42.05,42.13,42.05,42.08,20600.0,28.4368,28.4909,28.4368,28.4571,20600.0
2006-07-03 11:45:00,42.06,42.13,42.06,42.11,16300.0,28.4435,28.4909,28.4435,28.4773,16300.0
2006-07-03 11:50:00,42.09,42.1,42.08,42.08,12700.0,28.4638,28.4706,28.4571,28.4571,12700.0
2006-07-03 11:55:00,42.09,42.09,42.07,42.08,10500.0,28.4638,28.4638,28.4503,28.4571,10500.0
2006-07-03 12:00:00,42.08,42.08,42.07,42.08,11300.0,28.4571,28.4571,28.4503,28.4571,11300.0
2006-07-03 12:05:00,42.07,42.08,42.05,42.06,46800.0,28.4503,28.4571,28.4368,28.4435,46800.0
2006-07-03 12:10:00,42.05,42.06,42.02,42.04,40000.0,28.4368,28.4435,28.4165,28.43,40000.0
2006-07-03 12:15:00,42.04,42.04,42.03,42.04,8300.0,28.43,28.43,28.4232,28.43,8300.0
2006-07-03 12:20:00,42.04,42.04,42.0,42.02,20600.0,28.43,28.43,28.403,28.4165,20600.0
2006-07-03 12:25:00,42.01,42.01,41.99,41.99,29600.0,28.4097,28.4097,28.3962,28.3962,29600.0
2006-07-03 12:30:00,42.0,42.0,41.99,42.0,27000.0,28.403,28.403,28.3962,28.403,27000.0
2006-07-03 12:35:00,41.99,42.0,41.99,42.0,63400.0,28.3962,28.403,28.3962,28.403,63400.0
2006-07-03 12:40:00,42.0,42.0,41.99,41.99,13500.0,28.403,28.403,28.3962,28.3962,13500.0
2006-07-03 12:45:00,41.99,42.0,41.99,42.0,17100.0,28.3962,28.403,28.3962,28.403,17100.0
2006-07-03 12:50:00,42.0,42.05,42.0,42.05,22100.0,28.403,28.4368,28.403,28.4368,22100.0
2006-07-03 12:55:00,42.04,42.07,42.04,42.07,38500.0,28.43,28.4503,28.43,28.4503,38500.0
2006-07-03 13:00:00,42.07,42.11,42.07,42.11,7700.0,28.4503,28.4773,28.4503,28.4773,7700.0
2006-07-03 13:05:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 13:10:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 13:15:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 13:20:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 13:25:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 13:30:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 13:35:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 13:40:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 13:45:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 13:50:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 13:55:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:00:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:05:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:10:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:15:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:20:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:25:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:30:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:35:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:40:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:45:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:50:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 14:55:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:00:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:05:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:10:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:15:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:20:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:25:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:30:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:35:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:40:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:45:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:50:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-03 15:55:00,42.11,42.11,42.11,42.11,0.0,28.4773,28.4773,28.4773,28.4773,0.0
2006-07-05 09:30:00,42.06,42.06,41.99,42.04,59800.0,28.4435,28.4435,28.3962,28.43,59800.0
2006-07-05 09:35:00,42.05,42.05,41.82,41.88,99600.0,28.4368,28.4368,28.2812,28.3218,99600.0
2006-07-05 09:40:00,41.9,41.98,41.9,41.98,27700.0,28.3353,28.3894,28.3353,28.3894,27700.0
2006-07-05 09:45:00,41.97,42.0,41.94,42.0,29400.0,28.3827,28.403,28.3624,28.403,29400.0
2006-07-05 09:50:00,42.0,42.0,41.87,41.9,27900.0,28.403,28.403,28.315,28.3353,27900.0
2006-07-05 09:55:00,41.89,42.0,41.89,41.93,36600.0,28.3286,28.403,28.3286,28.3556,36600.0
2006-07-05 10:00:00,41.93,41.97,41.89,41.91,25100.0,28.3556,28.3827,28.3286,28.3421,25100.0
2006-07-05 10:05:00,41.9,41.92,41.88,41.9,35600.0,28.3353,28.3489,28.3218,28.3353,35600.0
2006-07-05 10:10:00,41.9,41.91,41.84,41.85,31000.0,28.3353,28.3421,28.2948,28.3015,31000.0
2006-07-05 10:15:00,41.85,41.87,41.84,41.85,31000.0,28.3015,28.315,28.2948,28.3015,31000.0
2006-07-05 10:20:00,41.85,41.87,41.84,41.84,41900.0,28.3015,28.315,28.2948,28.2948,41900.0
2006-07-05 10:25:00,41.85,41.86,41.8,41.8,27800.0,28.3015,28.3083,28.2677,28.2677,27800.0
2006-07-05 10:30:00,41.8,41.82,41.74,41.74,40600.0,28.2677,28.2812,28.2271,28.2271,40600.0
2006-07-05 10:35:00,41.74,41.82,41.73,41.81,39600.0,28.2271,28.2812,28.2204,28.2745,39600.0
2006-07-05 10:40:00,41.82,41.82,41.8,41.81,27800.0,28.2812,28.2812,28.2677,28.2745,27800.0
2006-07-05 10:45:00,41.8,41.84,41.8,41.82,28700.0,28.2677,28.2948,28.2677,28.2812,28700.0
2006-07-05 10:50:00,41.83,41.84,41.79,41.8,24200.0,28.288,28.2948,28.2609,28.2677,24200.0
2006-07-05 10:55:00,41.79,41.81,41.78,41.79,26000.0,28.2609,28.2745,28.2542,28.2609,26000.0
2006-07-05 11:00:00,41.79,41.82,41.77,41.81,22500.0,28.2609,28.2812,28.2474,28.2745,22500.0
2006-07-05 11:05:00,41.81,41.82,41.78,41.8,29200.0,28.2745,28.2812,28.2542,28.2677,29200.0
2006-07-05 11:10:00,41.8,41.81,41.77,41.77,31100.0,28.2677,28.2745,28.2474,28.2474,31100.0
2006-07-05 11:15:00,41.76,41.77,41.7,41.71,22500.0,28.2407,28.2474,28.2001,28.2068,22500.0
2006-07-05 11:20:00,41.71,41.71,41.64,41.69,31300.0,28.2068,28.2068,28.1595,28.1933,31300.0
2006-07-05 11:25:00,41.69,41.75,41.64,41.66,48900.0,28.1933,28.2339,28.1595,28.173,48900.0
2006-07-05 11:30:00,41.65,41.7,41.64,41.64,22900.0,28.1663,28.2001,28.1595,28.1595,22900.0
2006-07-05 11:35:00,41.64,41.64,41.52,41.52,46600.0,28.1595,28.1595,28.0784,28.0784,46600.0
2006-07-05 11:40:00,41.51,41.53,41.46,41.47,28700.0,28.0716,28.0851,28.0378,28.0445,28700.0
2006-07-05 11:45:00,41.47,41.56,41.46,41.55,19000.0,28.0445,28.1054,28.0378,28.0986,19000.0
2006-07-05 11:50:00,41.56,41.57,41.53,41.55,20700.0,28.1054,28.1122,28.0851,28.0986,20700.0
2006-07-05 11:55:00,41.56,41.65,41.54,41.63,46100.0,28.1054,28.1663,28.0919,28.1527,46100.0
2006-07-05 12:00:00,41.63,41.65,41.61,41.62,20900.0,28.1527,28.1663,28.1392,28.146,20900.0
2006-07-05 12:05:00,41.61,41.62,41.59,41.6,11300.0,28.1392,28.146,28.1257,28.1325,11300.0
2006-07-05 12:10:00,41.6,41.61,41.56,41.61,26400.0,28.1325,28.1392,28.1054,28.1392,26400.0
2006-07-05 12:15:00,41.61,41.61,41.54,41.55,30000.0,28.1392,28.1392,28.0919,28.0986,30000.0
2006-07-05 12:20:00,41.54,41.55,41.51,41.54,14200.0,28.0919,28.0986,28.0716,28.0919,14200.0
2006-07-05 12:25:00,41.54,41.59,41.53,41.59,14100.0,28.0919,28.1257,28.0851,28.1257,14100.0
2006-07-05 12:30:00,41.59,41.63,41.56,41.57,8700.0,28.1257,28.1527,28.1054,28.1122,8700.0
2006-07-05 12:35:00,41.57,41.57,41.5,41.52,21800.0,28.1122,28.1122,28.0648,28.0784,21800.0
2006-07-05 12:40:00,41.51,41.51,41.47,41.48,17500.0,28.0716,28.0716,28.0445,28.0513,17500.0
2006-07-05 12:45:00,41.49,41.49,41.43,41.43,15300.0,28.0581,28.0581,28.0175,28.0175,15300.0
2006-07-05 12:50:00,41.44,41.44,41.4,41.41,33600.0,28.0243,28.0243,27.9972,28.004,33600.0
2006-07-05 12:55:00,41.4,41.43,41.38,41.42,20600.0,27.9972,28.0175,27.9837,28.0107,20600.0
2006-07-05 13:00:00,41.43,41.43,41.41,41.42,13200.0,28.0175,28.0175,28.004,28.0107,13200.0
2006-07-05 13:05:00,41.42,41.42,41.39,41.4,18900.0,28.0107,28.0107,27.9904,27.9972,18900.0
2006-07-05 13:10:00,41.4,41.42,41.38,41.41,20600.0,27.9972,28.0107,27.9837,28.004,20600.0
2006-07-05 13:15:00,41.41,41.41,41.37,41.38,19700.0,28.004,28.004,27.9769,27.9837,19700.0
2006-07-05 13:20:00,41.37,41.38,41.34,41.35,34200.0,27.9769,27.9837,27.9566,27.9634,34200.0
2006-07-05 13:25:00,41.35,41.4,41.35,41.39,15500.0,27.9634,27.9972,27.9634,27.9904,15500.0
2006-07-05 13:30:00,41.39,41.42,41.38,41.39,16000.0,27.9904,28.0107,27.9837,27.9904,16000.0
2006-07-05 13:35:00,41.39,41.42,41.39,41.41,21000.0,27.9904,28.0107,27.9904,28.004,21000.0
2006-07-05 13:40:00,41.42,41.43,41.4,41.41,18900.0,28.0107,28.0175,27.9972,28.004,18900.0
2006-07-05 13:45:00,41.41,41.47,41.41,41.45,23400.0,28.004,28.0445,28.004,28.031,23400.0
2006-07-05 13:50:00,41.45,41.47,41.44,41.44,6800.0,28.031,28.0445,28.0243,28.0243,6800.0
2006-07-05 13:55:00,41.45,41.5,41.44,41.46,13600.0,28.031,28.0648,28.0243,28.0378,13600.0
2006-07-05 14:00:00,41.45,41.46,41.42,41.42,5000.0,28.031,28.0378,28.0107,28.0107,5000.0
2006-07-05 14:05:00,41.42,41.47,41.42,41.47,13700.0,28.0107,28.0445,28.0107,28.0445,13700.0
2006-07-05 14:10:00,41.47,41.5,41.45,41.45,8700.0,28.0445,28.0648,28.031,28.031,8700.0
2006-07-05 14:15:00,41.45,41.46,41.44,41.45,8700.0,28.031,28.0378,28.0243,28.031,8700.0
2006-07-05 14:20:00,41.44,41.47,41.43,41.46,13800.0,28.0243,28.0445,28.0175,28.0378,13800.0
2006-07-05 14:25:00,41.46,41.54,41.45,41.54,140600.0,28.0378,28.0919,28.031,28.0919,140600.0
2006-07-05 14:30:00,41.56,41.64,41.55,41.63,31400.0,28.1054,28.1595,28.0986,28.1527,31400.0
2006-07-05 14:35:00,41.63,41.81,41.63,41.77,37800.0,28.1527,28.2745,28.1527,28.2474,37800.0
2006-07-05 14:40:00,41.77,41.8,41.72,41.8,72700.0,28.2474,28.2677,28.2136,28.2677,72700.0
2006-07-05 14:45:00,41.82,41.84,41.76,41.77,54900.0,28.2812,28.2948,28.2407,28.2474,54900.0
2006-07-05 14:50:00,41.76,41.94,41.75,41.93,67700.0,28.2407,28.3624,28.2339,28.3556,67700.0
2006-07-05 14:55:00,41.92,41.96,41.91,41.91,40700.0,28.3489,28.3759,28.3421,28.3421,40700.0
2006-07-05 15:00:00,41.91,41.91,41.77,41.77,44200.0,28.3421,28.3421,28.2474,28.2474,44200.0
2006-07-05 15:05:00,41.77,41.78,41.65,41.65,12600.0,28.2474,28.2542,28.1663,28.1663,12600.0
2006-07-05 15:10:00,41.65,41.66,41.55,41.56,44100.0,28.1663,28.173,28.0986,28.1054,44100.0
2006-07-05 15:15:00,41.57,41.61,41.5,41.51,25400.0,28.1122,28.1392,28.0648,28.0716,25400.0
2006-07-05 15:20:00,41.51,41.54,41.45,41.49,35400.0,28.0716,28.0919,28.031,28.0581,35400.0
2006-07-05 15:25:00,41.48,41.64,41.48,41.64,40600.0,28.0513,28.1595,28.0513,28.1595,40600.0
2006-07-05 15:30:00,41.62,41.72,41.62,41.68,43200.0,28.146,28.2136,28.146,28.1866,43200.0
2006-07-05 15:35:00,41.67,41.72,41.65,41.72,46200.0,28.1798,28.2136,28.1663,28.2136,46200.0
2006-07-05 15:40:00,41.71,41.75,41.7,41.72,46600.0,28.2068,28.2339,28.2001,28.2136,46600.0
2006-07-05 15:45:00,41.72,41.72,41.67,41.69,35300.0,28.2136,28.2136,28.1798,28.1933,35300.0
2006-07-05 15:50:00,41.68,41.69,41.64,41.66,22900.0,28.1866,28.1933,28.1595,28.173,22900.0
2006-07-05 15:55:00,41.66,41.67,41.64,41.67,39200.0,28.173,28.1798,28.1595,28.1798,39200.0
2006-07-06 09:30:00,41.7,41.95,41.7,41.95,57000.0,28.2001,28.3691,28.2001,28.3691,57000.0
2006-07-06 09:35:00,41.96,41.99,41.91,41.97,31900.0,28.3759,28.3962,28.3421,28.3827,31900.0
2006-07-06 09:40:00,41.97,42.03,41.95,41.95,16300.0,28.3827,28.4232,28.3691,28.3691,16300.0
2006-07-06 09:45:00,41.96,41.96,41.85,41.85,20200.0,28.3759,28.3759,28.3015,28.3015,20200.0
2006-07-06 09:50:00,41.84,41.85,41.79,41.82,38300.0,28.2948,28.3015,28.2609,28.2812,38300.0
2006-07-06 09:55:00,41.84,41.88,41.82,41.88,19400.0,28.2948,28.3218,28.2812,28.3218,19400.0
2006-07-06 10:00:00,41.87,41.96,41.86,41.94,86800.0,28.315,28.3759,28.3083,28.3624,86800.0
2006-07-06 10:05:00,41.96,41.96,41.91,41.91,11300.0,28.3759,28.3759,28.3421,28.3421,11300.0
2006-07-06 10:10:00,41.92,42.0,41.9,41.97,89600.0,28.3489,28.403,28.3353,28.3827,89600.0
2006-07-06 10:15:00,41.96,42.04,41.95,42.0,70000.0,28.3759,28.43,28.3691,28.403,70000.0
2006-07-06 10:20:00,41.99,42.04,41.99,42.04,19700.0,28.3962,28.43,28.3962,28.43,19700.0
2006-07-06 10:25:00,42.03,42.1,42.03,42.07,28200.0,28.4232,28.4706,28.4232,28.4503,28200.0
2006-07-06 10:30:00,42.07,42.09,42.03,42.06,23100.0,28.4503,28.4638,28.4232,28.4435,23100.0
2006-07-06 10:35:00,42.06,42.06,42.05,42.06,36200.0,28.4435,28.4435,28.4368,28.4435,36200.0
2006-07-06 10:40:00,42.06,42.07,42.05,42.07,31600.0,28.4435,28.4503,28.4368,28.4503,31600.0
2006-07-06 10:45:00,42.07,42.07,42.06,42.07,17400.0,28.4503,28.4503,28.4435,28.4503,17400.0
2006-07-06 10:50:00,42.06,42.06,42.0,42.03,177800.0,28.4435,28.4435,28.403,28.4232,177800.0
2006-07-06 10:55:00,42.03,42.05,42.02,42.04,15500.0,28.4232,28.4368,28.4165,28.43,15500.0
2006-07-06 11:00:00,42.04,42.05,42.01,42.02,17400.0,28.43,28.4368,28.4097,28.4165,17400.0
2006-07-06 11:05:00,42.02,42.04,42.0,42.0,14200.0,28.4165,28.43,28.403,28.403,14200.0
2006-07-06 11:10:00,42.0,42.03,41.99,42.03,24400.0,28.403,28.4232,28.3962,28.4232,24400.0
2006-07-06 11:15:00,42.03,42.06,42.03,42.04,16600.0,28.4232,28.4435,28.4232,28.43,16600.0
2006-07-06 11:20:00,42.04,42.06,42.04,42.05,45000.0,28.43,28.4435,28.43,28.4368,45000.0
2006-07-06 11:25:00,42.04,42.06,42.04,42.05,49300.0,28.43,28.4435,28.43,28.4368,49300.0
2006-07-06 11:30:00,42.06,42.06,42.03,42.04,45200.0,28.4435,28.4435,28.4232,28.43,45200.0
2006-07-06 11:35:00,42.03,42.08,42.03,42.07,38300.0,28.4232,28.4571,28.4232,28.4503,38300.0
2006-07-06 11:40:00,42.07,42.08,42.06,42.07,15000.0,28.4503,28.4571,28.4435,28.4503,15000.0
2006-07-06 11:45:00,42.08,42.08,42.06,42.06,30900.0,28.4571,28.4571,28.4435,28.4435,30900.0
2006-07-06 11:50:00,42.07,42.1,42.06,42.08,34600.0,28.4503,28.4706,28.4435,28.4571,34600.0
2006-07-06 11:55:00,42.07,42.08,42.06,42.06,13200.0,28.4503,28.4571,28.4435,28.4435,13200.0
2006-07-06 12:00:00,42.06,42.1,42.06,42.1,50500.0,28.4435,28.4706,28.4435,28.4706,50500.0
2006-07-06 12:05:00,42.1,42.1,42.09,42.1,6800.0,28.4706,28.4706,28.4638,28.4706,6800.0
2006-07-06 12:10:00,42.09,42.12,42.09,42.09,17700.0,28.4638,28.4841,28.4638,28.4638,17700.0
2006-07-06 12:15:00,42.1,42.11,42.08,42.1,25700.0,28.4706,28.4773,28.4571,28.4706,25700.0
2006-07-06 12:20:00,42.1,42.1,42.06,42.09,24800.0,28.4706,28.4706,28.4435,28.4638,24800.0
2006-07-06 12:25:00,42.08,42.09,42.08,42.08,16900.0,28.4571,28.4638,28.4571,28.4571,16900.0
2006-07-06 12:30:00,42.07,42.08,42.07,42.08,10700.0,28.4503,28.4571,28.4503,28.4571,10700.0
2006-07-06 12:35:00,42.07,42.1,42.07,42.1,18100.0,28.4503,28.4706,28.4503,28.4706,18100.0
2006-07-06 12:40:00,42.08,42.08,42.04,42.04,9600.0,28.4571,28.4571,28.43,28.43,9600.0
2006-07-06 12:45:00,42.04,42.04,41.97,41.97,63300.0,28.43,28.43,28.3827,28.3827,63300.0
2006-07-06 12:50:00,41.96,41.98,41.96,41.98,31000.0,28.3759,28.3894,28.3759,28.3894,31000.0
2006-07-06 12:55:00,41.98,41.98,41.91,41.91,17900.0,28.3894,28.3894,28.3421,28.3421,17900.0
2006-07-06 13:00:00,41.9,41.92,41.87,41.89,15100.0,28.3353,28.3489,28.315,28.3286,15100.0
2006-07-06 13:05:00,41.89,41.92,41.89,41.92,10800.0,28.3286,28.3489,28.3286,28.3489,10800.0
2006-07-06 13:10:00,41.92,41.96,41.91,41.96,17800.0,28.3489,28.3759,28.3421,28.3759,17800.0
2006-07-06 13:15:00,41.95,41.99,41.95,41.99,13500.0,28.3691,28.3962,28.3691,28.3962,13500.0
2006-07-06 13:20:00,41.99,42.02,41.99,42.0,15400.0,28.3962,28.4165,28.3962,28.403,15400.0
2006-07-06 13:25:00,42.01,42.02,41.99,41.99,7000.0,28.4097,28.4165,28.3962,28.3962,7000.0
2006-07-06 13:30:00,41.99,42.0,41.99,42.0,12500.0,28.3962,28.403,28.3962,28.403,12500.0
2006-07-06 13:35:00,41.99,42.0,41.98,41.98,19200.0,28.3962,28.403,28.3894,28.3894,19200.0
2006-07-06 13:40:00,41.98,41.99,41.97,41.98,3800.0,28.3894,28.3962,28.3827,28.3894,3800.0
2006-07-06 13:45:00,41.98,42.0,41.97,41.99,20400.0,28.3894,28.403,28.3827,28.3962,20400.0
2006-07-06 13:50:00,42.0,42.0,41.98,41.99,6300.0,28.403,28.403,28.3894,28.3962,6300.0
2006-07-06 13:55:00,41.99,41.99,41.94,41.95,11500.0,28.3962,28.3962,28.3624,28.3691,11500.0
2006-07-06 14:00:00,41.94,41.95,41.94,41.95,12900.0,28.3624,28.3691,28.3624,28.3691,12900.0
2006-07-06 14:05:00,41.94,41.94,41.93,41.94,15500.0,28.3624,28.3624,28.3556,28.3624,15500.0
2006-07-06 14:10:00,41.93,41.94,41.92,41.94,17800.0,28.3556,28.3624,28.3489,28.3624,17800.0
2006-07-06 14:15:00,41.94,41.98,41.94,41.98,16500.0,28.3624,28.3894,28.3624,28.3894,16500.0
2006-07-06 14:20:00,41.98,41.99,41.95,41.97,24200.0,28.3894,28.3962,28.3691,28.3827,24200.0
2006-07-06 14:25:00,41.98,41.98,41.95,41.95,24400.0,28.3894,28.3894,28.3691,28.3691,24400.0
2006-07-06 14:30:00,41.96,41.96,41.92,41.96,24900.0,28.3759,28.3759,28.3489,28.3759,24900.0
2006-07-06 14:35:00,41.96,42.0,41.95,41.99,15800.0,28.3759,28.403,28.3691,28.3962,15800.0
2006-07-06 14:40:00,41.98,41.98,41.96,41.98,15500.0,28.3894,28.3894,28.3759,28.3894,15500.0
2006-07-06 14:45:00,41.98,41.98,41.97,41.97,9600.0,28.3894,28.3894,28.3827,28.3827,9600.0
2006-07-06 14:50:00,41.97,41.98,41.96,41.97,26500.0,28.3827,28.3894,28.3759,28.3827,26500.0
2006-07-06 14:55:00,41.96,41.96,41.93,41.93,13600.0,28.3759,28.3759,28.3556,28.3556,13600.0
2006-07-06 15:00:00,41.92,41.93,41.91,41.91,8200.0,28.3489,28.3556,28.3421,28.3421,8200.0
2006-07-06 15:05:00,41.92,41.93,41.88,41.88,19900.0,28.3489,28.3556,28.3218,28.3218,19900.0
2006-07-06 15:10:00,41.87,41.89,41.87,41.89,31400.0,28.315,28.3286,28.315,28.3286,31400.0
2006-07-06 15:15:00,41.91,41.97,41.89,41.97,55900.0,28.3421,28.3827,28.3286,28.3827,55900.0
2006-07-06 15:20:00,41.98,41.98,41.93,41.94,52200.0,28.3894,28.3894,28.3556,28.3624,52200.0
2006-07-06 15:25:00,41.94,41.97,41.85,41.85,35500.0,28.3624,28.3827,28.3015,28.3015,35500.0
2006-07-06 15:30:00,41.85,41.94,41.85,41.94,33600.0,28.3015,28.3624,28.3015,28.3624,33600.0
2006-07-06 15:35:00,41.94,42.01,41.94,41.96,79000.0,28.3624,28.4097,28.3624,28.3759,79000.0
2006-07-06 15:40:00,41.98,42.0,41.95,41.96,34600.0,28.3894,28.403,28.3691,28.3759,34600.0
2006-07-06 15:45:00,41.95,41.95,41.87,41.9,48400.0,28.3691,28.3691,28.315,28.3353,48400.0
2006-07-06 15:50:00,41.9,41.95,41.9,41.92,31200.0,28.3353,28.3691,28.3353,28.3489,31200.0
2006-07-06 15:55:00,41.92,41.93,41.89,41.9,38000.0,28.3489,28.3556,28.3286,28.3353,38000.0
2006-07-07 09:30:00,41.93,41.98,41.92,41.95,42100.0,28.3556,28.3894,28.3489,28.3691,42100.0
2006-07-07 09:35:00,41.91,41.92,41.82,41.85,56900.0,28.3421,28.3489,28.2812,28.3015,56900.0
2006-07-07 09:40:00,41.85,41.95,41.84,41.92,239900.0,28.3015,28.3691,28.2948,28.3489,239900.0
2006-07-07 09:45:00,41.91,41.96,41.86,41.91,138000.0,28.3421,28.3759,28.3083,28.3421,138000.0
2006-07-07 09:50:00,41.91,41.98,41.9,41.98,35300.0,28.3421,28.3894,28.3353,28.3894,35300.0
2006-07-07 09:55:00,41.97,41.98,41.92,41.95,28600.0,28.3827,28.3894,28.3489,28.3691,28600.0
2006-07-07 10:00:00,41.97,41.97,41.93,41.94,38500.0,28.3827,28.3827,28.3556,28.3624,38500.0
2006-07-07 10:05:00,41.97,41.98,41.95,41.97,37900.0,28.3827,28.3894,28.3691,28.3827,37900.0
2006-07-07 10:10:00,41.98,42.04,41.96,41.96,51600.0,28.3894,28.43,28.3759,28.3759,51600.0
2006-07-07 10:15:00,41.96,41.97,41.95,41.95,23300.0,28.3759,28.3827,28.3691,28.3691,23300.0
2006-07-07 10:20:00,41.95,41.95,41.9,41.93,265100.0,28.3691,28.3691,28.3353,28.3556,265100.0
2006-07-07 10:25:00,41.93,41.97,41.92,41.94,40000.0,28.3556,28.3827,28.3489,28.3624,40000.0
2006-07-07 10:30:00,41.94,41.96,41.9,41.95,278500.0,28.3624,28.3759,28.3353,28.3691,278500.0
2006-07-07 10:35:00,41.95,42.0,41.94,42.0,61600.0,28.3691,28.403,28.3624,28.403,61600.0
2006-07-07 10:40:00,41.98,42.09,41.98,42.07,114200.0,28.3894,28.4638,28.3894,28.4503,114200.0
2006-07-07 10:45:00,42.08,42.13,42.08,42.1,29900.0,28.4571,28.4909,28.4571,28.4706,29900.0
2006-07-07 10:50:00,42.09,42.1,42.08,42.09,15900.0,28.4638,28.4706,28.4571,28.4638,15900.0
2006-07-07 10:55:00,42.08,42.09,42.05,42.05,25900.0,28.4571,28.4638,28.4368,28.4368,25900.0
2006-07-07 11:00:00,42.05,42.06,42.05,42.05,18900.0,28.4368,28.4435,28.4368,28.4368,18900.0
2006-07-07 11:05:00,42.05,42.06,42.03,42.03,50500.0,28.4368,28.4435,28.4232,28.4232,50500.0
2006-07-07 11:10:00,42.03,42.04,42.0,42.03,37400.0,28.4232,28.43,28.403,28.4232,37400.0
2006-07-07 11:15:00,42.04,42.05,42.03,42.03,20900.0,28.43,28.4368,28.4232,28.4232,20900.0
2006-07-07 11:20:00,42.03,42.04,42.03,42.04,23300.0,28.4232,28.43,28.4232,28.43,23300.0
2006-07-07 11:25:00,42.02,42.02,41.99,41.99,32400.0,28.4165,28.4165,28.3962,28.3962,32400.0
2006-07-07 11:30:00,41.99,42.07,41.99,42.07,27200.0,28.3962,28.4503,28.3962,28.4503,27200.0
2006-07-07 11:35:00,42.06,42.1,42.05,42.05,33000.0,28.4435,28.4706,28.4368,28.4368,33000.0
2006-07-07 11:40:00,42.08,42.09,42.05,42.07,27200.0,28.4571,28.4638,28.4368,28.4503,27200.0
2006-07-07 11:45:00,42.08,42.09,42.06,42.08,96500.0,28.4571,28.4638,28.4435,28.4571,96500.0
2006-07-07 11:50:00,42.07,42.1,42.07,42.09,32200.0,28.4503,28.4706,28.4503,28.4638,32200.0
2006-07-07 11:55:00,42.09,42.1,42.05,42.06,15100.0,28.4638,28.4706,28.4368,28.4435,15100.0
2006-07-07 12:00:00,42.06,42.07,42.05,42.06,13500.0,28.4435,28.4503,28.4368,28.4435,13500.0
2006-07-07 12:05:00,42.06,42.08,42.03,42.03,14600.0,28.4435,28.4571,28.4232,28.4232,14600.0
2006-07-07 12:10:00,42.03,42.05,42.02,42.02,16100.0,28.4232,28.4368,28.4165,28.4165,16100.0
2006-07-07 12:15:00,42.02,42.02,42.0,42.01,11400.0,28.4165,28.4165,28.403,28.4097,11400.0
2006-07-07 12:20:00,42.01,42.1,42.01,42.1,26300.0,28.4097,28.4706,28.4097,28.4706,26300.0
2006-07-07 12:25:00,42.1,42.12,42.09,42.12,9000.0,28.4706,28.4841,28.4638,28.4841,9000.0
2006-07-07 12:30:00,42.11,42.14,42.11,42.11,7600.0,28.4773,28.4976,28.4773,28.4773,7600.0
2006-07-07 12:35:00,42.13,42.14,42.12,42.13,10400.0,28.4909,28.4976,28.4841,28.4909,10400.0
2006-07-07 12:40:00,42.14,42.14,42.11,42.11,6900.0,28.4976,28.4976,28.4773,28.4773,6900.0
2006-07-07 12:45:00,42.11,42.14,42.11,42.13,8200.0,28.4773,28.4976,28.4773,28.4909,8200.0
2006-07-07 12:50:00,42.12,42.12,42.1,42.1,5500.0,28.4841,28.4841,28.4706,28.4706,5500.0
2006-07-07 12:55:00,42.1,42.1,42.04,42.05,8700.0,28.4706,28.4706,28.43,28.4368,8700.0
2006-07-07 13:00:00,42.05,42.05,42.02,42.02,43400.0,28.4368,28.4368,28.4165,28.4165,43400.0
2006-07-07 13:05:00,42.02,42.03,41.99,42.0,33900.0,28.4165,28.4232,28.3962,28.403,33900.0
2006-07-07 13:10:00,42.0,42.06,42.0,42.06,15100.0,28.403,28.4435,28.403,28.4435,15100.0
2006-07-07 13:15:00,42.04,42.05,41.99,42.0,43200.0,28.43,28.4368,28.3962,28.403,43200.0
2006-07-07 13:20:00,42.0,42.07,42.0,42.05,37700.0,28.403,28.4503,28.403,28.4368,37700.0
2006-07-07 13:25:00,42.05,42.07,42.05,42.06,20400.0,28.4368,28.4503,28.4368,28.4435,20400.0
2006-07-07 13:30:00,42.06,42.06,42.03,42.03,35300.0,28.4435,28.4435,28.4232,28.4232,35300.0
2006-07-07 13:35:00,42.03,42.04,41.99,41.99,9500.0,28.4232,28.43,28.3962,28.3962,9500.0
2006-07-07 13:40:00,41.99,42.0,41.99,42.0,12700.0,28.3962,28.403,28.3962,28.403,12700.0
2006-07-07 13:45:00,42.0,42.02,41.99,42.0,9800.0,28.403,28.4165,28.3962,28.403,9800.0
2006-07-07 13:50:00,41.99,42.0,41.99,42.0,10300.0,28.3962,28.403,28.3962,28.403,10300.0
2006-07-07 13:55:00,41.99,42.0,41.99,41.99,10500.0,28.3962,28.403,28.3962,28.3962,10500.0
2006-07-07 14:00:00,41.98,41.98,41.96,41.97,20900.0,28.3894,28.3894,28.3759,28.3827,20900.0
2006-07-07 14:05:00,41.97,41.97,41.94,41.94,8100.0,28.3827,28.3827,28.3624,28.3624,8100.0
2006-07-07 14:10:00,41.93,41.96,41.93,41.96,16200.0,28.3556,28.3759,28.3556,28.3759,16200.0
2006-07-07 14:15:00,41.97,41.98,41.94,41.95,7600.0,28.3827,28.3894,28.3624,28.3691,7600.0
2006-07-07 14:20:00,41.95,41.98,41.94,41.95,10300.0,28.3691,28.3894,28.3624,28.3691,10300.0
2006-07-07 14:25:00,41.96,41.99,41.94,41.97,30300.0,28.3759,28.3962,28.3624,28.3827,30300.0
2006-07-07 14:30:00,41.97,41.99,41.96,41.97,16000.0,28.3827,28.3962,28.3759,28.3827,16000.0
2006-07-07 14:35:00,41.96,41.97,41.9,41.9,23600.0,28.3759,28.3827,28.3353,28.3353,23600.0
2006-07-07 14:40:00,41.9,41.9,41.8,41.86,40400.0,28.3353,28.3353,28.2677,28.3083,40400.0
2006-07-07 14:45:00,41.85,41.85,41.71,41.71,29600.0,28.3015,28.3015,28.2068,28.2068,29600.0
2006-07-07 14:50:00,41.71,41.71,41.68,41.69,19400.0,28.2068,28.2068,28.1866,28.1933,19400.0
2006-07-07 14:55:00,41.68,41.69,41.59,41.61,30600.0,28.1866,28.1933,28.1257,28.1392,30600.0
2006-07-07 15:00:00,41.59,41.61,41.54,41.6,38300.0,28.1257,28.1392,28.0919,28.1325,38300.0
2006-07-07 15:05:00,41.59,41.6,41.56,41.57,11200.0,28.1257,28.1325,28.1054,28.1122,11200.0
2006-07-07 15:10:00,41.57,41.58,41.52,41.55,18200.0,28.1122,28.1189,28.0784,28.0986,18200.0
2006-07-07 15:15:00,41.55,41.65,41.55,41.58,20800.0,28.0986,28.1663,28.0986,28.1189,20800.0
2006-07-07 15:20:00,41.6,41.6,41.56,41.58,20200.0,28.1325,28.1325,28.1054,28.1189,20200.0
2006-07-07 15:25:00,41.58,41.61,41.58,41.6,9900.0,28.1189,28.1392,28.1189,28.1325,9900.0
2006-07-07 15:30:00,41.58,41.62,41.58,41.62,17200.0,28.1189,28.146,28.1189,28.146,17200.0
2006-07-07 15:35:00,41.62,41.68,41.62,41.66,41700.0,28.146,28.1866,28.146,28.173,41700.0
2006-07-07 15:40:00,41.67,41.72,41.66,41.71,73700.0,28.1798,28.2136,28.173,28.2068,73700.0
2006-07-07 15:45:00,41.71,41.71,41.7,41.7,14500.0,28.2068,28.2068,28.2001,28.2001,14500.0
2006-07-07 15:50:00,41.71,41.76,41.7,41.76,27600.0,28.2068,28.2407,28.2001,28.2407,27600.0
2006-07-07 15:55:00,41.77,41.81,41.75,41.76,47400.0,28.2474,28.2745,28.2339,28.2407,47400.0
2006-07-10 09:30:00,41.71,41.8,41.66,41.79,136200.0,28.2068,28.2677,28.173,28.2609,136200.0
2006-07-10 09:35:00,41.8,41.8,41.72,41.74,26800.0,28.2677,28.2677,28.2136,28.2271,26800.0
2006-07-10 09:40:00,41.74,41.81,41.72,41.73,18800.0,28.2271,28.2745,28.2136,28.2204,18800.0
2006-07-10 09:45:00,41.72,41.72,41.66,41.69,44700.0,28.2136,28.2136,28.173,28.1933,44700.0
2006-07-10 09:50:00,41.69,41.79,41.69,41.75,27800.0,28.1933,28.2609,28.1933,28.2339,27800.0
2006-07-10 09:55:00,41.74,41.77,41.74,41.75,29400.0,28.2271,28.2474,28.2271,28.2339,29400.0
2006-07-10 10:00:00,41.75,41.77,41.74,41.76,100700.0,28.2339,28.2474,28.2271,28.2407,100700.0
2006-07-10 10:05:00,41.76,41.88,41.74,41.88,83100.0,28.2407,28.3218,28.2271,28.3218,83100.0
2006-07-10 10:10:00,41.84,41.91,41.84,41.91,41400.0,28.2948,28.3421,28.2948,28.3421,41400.0
2006-07-10 10:15:00,41.91,41.95,41.88,41.9,58700.0,28.3421,28.3691,28.3218,28.3353,58700.0
2006-07-10 10:20:00,41.89,42.04,41.89,42.03,70200.0,28.3286,28.43,28.3286,28.4232,70200.0
2006-07-10 10:25:00,42.02,42.02,41.96,41.98,24000.0,28.4165,28.4165,28.3759,28.3894,24000.0
2006-07-10 10:30:00,41.97,41.97,41.92,41.92,37200.0,28.3827,28.3827,28.3489,28.3489,37200.0
2006-07-10 10:35:00,41.92,41.92,41.88,41.9,21100.0,28.3489,28.3489,28.3218,28.3353,21100.0
2006-07-10 10:40:00,41.9,41.91,41.86,41.88,21800.0,28.3353,28.3421,28.3083,28.3218,21800.0
2006-07-10 10:45:00,41.87,41.9,41.86,41.88,27800.0,28.315,28.3353,28.3083,28.3218,27800.0
2006-07-10 10:50:00,41.9,41.91,41.85,41.86,26100.0,28.3353,28.3421,28.3015,28.3083,26100.0
2006-07-10 10:55:00,41.86,41.89,41.84,41.85,22400.0,28.3083,28.3286,28.2948,28.3015,22400.0
2006-07-10 11:00:00,41.83,41.9,41.83,41.85,26500.0,28.288,28.3353,28.288,28.3015,26500.0
2006-07-10 11:05:00,41.84,41.89,41.82,41.86,23500.0,28.2948,28.3286,28.2812,28.3083,23500.0
2006-07-10 11:10:00,41.86,41.91,41.85,41.9,27200.0,28.3083,28.3421,28.3015,28.3353,27200.0
2006-07-10 11:15:00,41.88,41.9,41.86,41.87,18100.0,28.3218,28.3353,28.3083,28.315,18100.0
2006-07-10 11:20:00,41.87,41.94,41.85,41.86,88000.0,28.315,28.3624,28.3015,28.3083,88000.0
2006-07-10 11:25:00,41.85,41.91,41.83,41.87,21500.0,28.3015,28.3421,28.288,28.315,21500.0
2006-07-10 11:30:00,41.87,41.87,41.85,41.87,7200.0,28.315,28.315,28.3015,28.315,7200.0
2006-07-10 11:35:00,41.86,41.86,41.85,41.85,13300.0,28.3083,28.3083,28.3015,28.3015,13300.0
2006-07-10 11:40:00,41.85,41.9,41.85,41.9,12700.0,28.3015,28.3353,28.3015,28.3353,12700.0
2006-07-10 11:45:00,41.89,41.91,41.88,41.9,3600.0,28.3286,28.3421,28.3218,28.3353,3600.0
2006-07-10 11:50:00,41.9,41.91,41.88,41.88,6200.0,28.3353,28.3421,28.3218,28.3218,6200.0
2006-07-10 11:55:00,41.87,41.88,41.86,41.86,9100.0,28.315,28.3218,28.3083,28.3083,9100.0
2006-07-10 12:00:00,41.87,41.9,41.86,41.87,9900.0,28.315,28.3353,28.3083,28.315,9900.0
2006-07-10 12:05:00,41.86,41.87,41.85,41.86,4200.0,28.3083,28.315,28.3015,28.3083,4200.0
2006-07-10 12:10:00,41.86,41.89,41.84,41.86,16000.0,28.3083,28.3286,28.2948,28.3083,16000.0
2006-07-10 12:15:00,41.86,41.91,41.86,41.9,8000.0,28.3083,28.3421,28.3083,28.3353,8000.0
2006-07-10 12:20:00,41.9,41.9,41.87,41.88,8800.0,28.3353,28.3353,28.315,28.3218,8800.0
2006-07-10 12:25:00,41.88,41.9,41.88,41.89,17200.0,28.3218,28.3353,28.3218,28.3286,17200.0
2006-07-10 12:30:00,41.88,41.91,41.88,41.89,5900.0,28.3218,28.3421,28.3218,28.3286,5900.0
2006-07-10 12:35:00,41.89,41.89,41.88,41.89,11100.0,28.3286,28.3286,28.3218,28.3286,11100.0
2006-07-10 12:40:00,41.9,41.9,41.89,41.9,8700.0,28.3353,28.3353,28.3286,28.3353,8700.0
2006-07-10 12:45:00,41.89,41.89,41.88,41.88,1600.0,28.3286,28.3286,28.3218,28.3218,1600.0
2006-07-10 12:50:00,41.88,41.89,41.88,41.88,5000.0,28.3218,28.3286,28.3218,28.3218,5000.0
2006-07-10 12:55:00,41.88,41.89,41.88,41.88,17500.0,28.3218,28.3286,28.3218,28.3218,17500.0
2006-07-10 13:00:00,41.87,41.89,41.87,41.88,25500.0,28.315,28.3286,28.315,28.3218,25500.0
2006-07-10 13:05:00,41.87,41.89,41.87,41.87,37100.0,28.315,28.3286,28.315,28.315,37100.0
2006-07-10 13:10:00,41.87,41.91,41.87,41.9,24900.0,28.315,28.3421,28.315,28.3353,24900.0
2006-07-10 13:15:00,41.89,41.92,41.88,41.9,24000.0,28.3286,28.3489,28.3218,28.3353,24000.0
2006-07-10 13:20:00,41.9,41.92,41.9,41.9,1600.0,28.3353,28.3489,28.3353,28.3353,1600.0
2006-07-10 13:25:00,41.91,41.91,41.88,41.9,21400.0,28.3421,28.3421,28.3218,28.3353,21400.0
2006-07-10 13:30:00,41.9,41.91,41.88,41.88,9000.0,28.3353,28.3421,28.3218,28.3218,9000.0
2006-07-10 13:35:00,41.88,41.9,41.85,41.87,31200.0,28.3218,28.3353,28.3015,28.315,31200.0
2006-07-10 13:40:00,41.87,41.89,41.86,41.87,7300.0,28.315,28.3286,28.3083,28.315,7300.0
2006-07-10 13:45:00,41.86,41.9,41.86,41.88,34800.0,28.3083,28.3353,28.3083,28.3218,34800.0
2006-07-10 13:50:00,41.89,41.89,41.86,41.89,15400.0,28.3286,28.3286,28.3083,28.3286,15400.0
2006-07-10 13:55:00,41.88,41.92,41.86,41.91,42200.0,28.3218,28.3489,28.3083,28.3421,42200.0
2006-07-10 14:00:00,41.9,41.9,41.9,41.9,6200.0,28.3353,28.3353,28.3353,28.3353,6200.0
2006-07-10 14:05:00,41.91,41.91,41.89,41.89,12400.0,28.3421,28.3421,28.3286,28.3286,12400.0
2006-07-10 14:10:00,41.89,41.9,41.89,41.89,15100.0,28.3286,28.3353,28.3286,28.3286,15100.0
2006-07-10 14:15:00,41.9,41.93,41.89,41.93,28200.0,28.3353,28.3556,28.3286,28.3556,28200.0
2006-07-10 14:20:00,41.93,41.94,41.91,41.92,19600.0,28.3556,28.3624,28.3421,28.3489,19600.0
2006-07-10 14:25:00,41.92,41.95,41.91,41.91,16900.0,28.3489,28.3691,28.3421,28.3421,16900.0
2006-07-10 14:30:00,41.92,41.92,41.9,41.9,36800.0,28.3489,28.3489,28.3353,28.3353,36800.0
2006-07-10 14:35:00,41.9,41.91,41.89,41.89,25100.0,28.3353,28.3421,28.3286,28.3286,25100.0
2006-07-10 14:40:00,41.9,41.92,41.89,41.9,33100.0,28.3353,28.3489,28.3286,28.3353,33100.0
2006-07-10 14:45:00,41.9,41.95,41.9,41.92,33500.0,28.3353,28.3691,28.3353,28.3489,33500.0
2006-07-10 14:50:00,41.92,41.93,41.91,41.91,6300.0,28.3489,28.3556,28.3421,28.3421,6300.0
2006-07-10 14:55:00,41.91,41.91,41.9,41.9,43500.0,28.3421,28.3421,28.3353,28.3353,43500.0
2006-07-10 15:00:00,41.91,41.91,41.9,41.91,83700.0,28.3421,28.3421,28.3353,28.3421,83700.0
2006-07-10 15:05:00,41.91,41.94,41.87,41.92,56900.0,28.3421,28.3624,28.315,28.3489,56900.0
2006-07-10 15:10:00,41.92,41.95,41.92,41.95,13700.0,28.3489,28.3691,28.3489,28.3691,13700.0
2006-07-10 15:15:00,41.93,41.93,41.9,41.91,23100.0,28.3556,28.3556,28.3353,28.3421,23100.0
2006-07-10 15:20:00,41.92,41.94,41.9,41.94,62300.0,28.3489,28.3624,28.3353,28.3624,62300.0
2006-07-10 15:25:00,41.94,41.94,41.92,41.92,11500.0,28.3624,28.3624,28.3489,28.3489,11500.0
2006-07-10 15:30:00,41.93,41.93,41.91,41.92,12200.0,28.3556,28.3556,28.3421,28.3489,12200.0
2006-07-10 15:35:00,41.92,41.92,41.91,41.91,18400.0,28.3489,28.3489,28.3421,28.3421,18400.0
2006-07-10 15:40:00,41.92,41.92,41.9,41.9,37200.0,28.3489,28.3489,28.3353,28.3353,37200.0
2006-07-10 15:45:00,41.91,41.91,41.86,41.89,137300.0,28.3421,28.3421,28.3083,28.3286,137300.0
2006-07-10 15:50:00,41.89,41.89,41.84,41.84,31800.0,28.3286,28.3286,28.2948,28.2948,31800.0
2006-07-10 15:55:00,41.84,41.89,41.84,41.86,78800.0,28.2948,28.3286,28.2948,28.3083,78800.0
2006-07-11 09:30:00,41.76,41.78,41.69,41.71,30400.0,28.2407,28.2542,28.1933,28.2068,30400.0
2006-07-11 09:35:00,41.7,41.84,41.7,41.81,23300.0,28.2001,28.2948,28.2001,28.2745,23300.0
2006-07-11 09:40:00,41.81,41.82,41.73,41.75,16400.0,28.2745,28.2812,28.2204,28.2339,16400.0
2006-07-11 09:45:00,41.75,41.81,41.66,41.78,51300.0,28.2339,28.2745,28.173,28.2542,51300.0
2006-07-11 09:50:00,41.79,41.82,41.78,41.81,29200.0,28.2609,28.2812,28.2542,28.2745,29200.0
2006-07-11 09:55:00,41.8,41.8,41.74,41.77,8400.0,28.2677,28.2677,28.2271,28.2474,8400.0
2006-07-11 10:00:00,41.77,41.77,41.74,41.74,20700.0,28.2474,28.2474,28.2271,28.2271,20700.0
2006-07-11 10:05:00,41.74,41.74,41.67,41.7,45500.0,28.2271,28.2271,28.1798,28.2001,45500.0
2006-07-11 10:10:00,41.7,41.7,41.64,41.68,30600.0,28.2001,28.2001,28.1595,28.1866,30600.0
2006-07-11 10:15:00,41.69,41.69,41.63,41.65,21800.0,28.1933,28.1933,28.1527,28.1663,21800.0
2006-07-11 10:20:00,41.64,41.65,41.6,41.61,31100.0,28.1595,28.1663,28.1325,28.1392,31100.0
2006-07-11 10:25:00,41.6,41.6,41.57,41.6,26900.0,28.1325,28.1325,28.1122,28.1325,26900.0
2006-07-11 10:30:00,41.59,41.6,41.55,41.56,37800.0,28.1257,28.1325,28.0986,28.1054,37800.0
2006-07-11 10:35:00,41.56,41.6,41.55,41.6,25900.0,28.1054,28.1325,28.0986,28.1325,25900.0
2006-07-11 10:40:00,41.56,41.59,41.56,41.58,29800.0,28.1054,28.1257,28.1054,28.1189,29800.0
2006-07-11 10:45:00,41.56,41.59,41.55,41.57,30400.0,28.1054,28.1257,28.0986,28.1122,30400.0
2006-07-11 10:50:00,41.57,41.57,41.51,41.52,31200.0,28.1122,28.1122,28.0716,28.0784,31200.0
2006-07-11 10:55:00,41.51,41.52,41.5,41.51,22100.0,28.0716,28.0784,28.0648,28.0716,22100.0
2006-07-11 11:00:00,41.5,41.56,41.5,41.52,20400.0,28.0648,28.1054,28.0648,28.0784,20400.0
2006-07-11 11:05:00,41.52,41.53,41.46,41.47,11900.0,28.0784,28.0851,28.0378,28.0445,11900.0
2006-07-11 11:10:00,41.45,41.47,41.45,41.47,63300.0,28.031,28.0445,28.031,28.0445,63300.0
2006-07-11 11:15:00,41.47,41.48,41.45,41.45,23600.0,28.0445,28.0513,28.031,28.031,23600.0
2006-07-11 11:20:00,41.45,41.46,41.44,41.45,25700.0,28.031,28.0378,28.0243,28.031,25700.0
2006-07-11 11:25:00,41.45,41.49,41.44,41.49,39400.0,28.031,28.0581,28.0243,28.0581,39400.0
2006-07-11 11:30:00,41.49,41.5,41.44,41.44,34700.0,28.0581,28.0648,28.0243,28.0243,34700.0
2006-07-11 11:35:00,41.44,41.45,41.44,41.44,13700.0,28.0243,28.031,28.0243,28.0243,13700.0
2006-07-11 11:40:00,41.45,41.45,41.43,41.43,17500.0,28.031,28.031,28.0175,28.0175,17500.0
2006-07-11 11:45:00,41.43,41.44,41.42,41.42,28100.0,28.0175,28.0243,28.0107,28.0107,28100.0
2006-07-11 11:50:00,41.42,41.43,41.42,41.43,18500.0,28.0107,28.0175,28.0107,28.0175,18500.0
2006-07-11 11:55:00,41.42,41.44,41.42,41.43,46400.0,28.0107,28.0243,28.0107,28.0175,46400.0
2006-07-11 12:00:00,41.44,41.44,41.41,41.41,15800.0,28.0243,28.0243,28.004,28.004,15800.0
2006-07-11 12:05:00,41.41,41.47,41.41,41.47,31800.0,28.004,28.0445,28.004,28.0445,31800.0
2006-07-11 12:10:00,41.46,41.49,41.46,41.46,12300.0,28.0378,28.0581,28.0378,28.0378,12300.0
2006-07-11 12:15:00,41.48,41.48,41.44,41.44,8400.0,28.0513,28.0513,28.0243,28.0243,8400.0
2006-07-11 12:20:00,41.43,41.48,41.43,41.47,13000.0,28.0175,28.0513,28.0175,28.0445,13000.0
2006-07-11 12:25:00,41.47,41.47,41.43,41.44,11000.0,28.0445,28.0445,28.0175,28.0243,11000.0
2006-07-11 12:30:00,41.45,41.45,41.42,41.43,15100.0,28.031,28.031,28.0107,28.0175,15100.0
2006-07-11 12:35:00,41.43,41.46,41.43,41.45,17200.0,28.0175,28.0378,28.0175,28.031,17200.0
2006-07-11 12:40:00,41.45,41.45,41.42,41.42,20100.0,28.031,28.031,28.0107,28.0107,20100.0
2006-07-11 12:45:00,41.42,41.44,41.4,41.44,11800.0,28.0107,28.0243,27.9972,28.0243,11800.0
2006-07-11 12:50:00,41.44,41.44,41.42,41.43,13700.0,28.0243,28.0243,28.0107,28.0175,13700.0
2006-07-11 12:55:00,41.42,41.43,41.4,41.42,11100.0,28.0107,28.0175,27.9972,28.0107,11100.0
2006-07-11 13:00:00,41.42,41.44,41.4,41.42,10900.0,28.0107,28.0243,27.9972,28.0107,10900.0
2006-07-11 13:05:00,41.42,41.48,41.41,41.48,23800.0,28.0107,28.0513,28.004,28.0513,23800.0
2006-07-11 13:10:00,41.48,41.49,41.44,41.45,23100.0,28.0513,28.0581,28.0243,28.031,23100.0
2006-07-11 13:15:00,41.43,41.45,41.39,41.4,25400.0,28.0175,28.031,27.9904,27.9972,25400.0
2006-07-11 13:20:00,41.4,41.41,41.38,41.38,18000.0,27.9972,28.004,27.9837,27.9837,18000.0
2006-07-11 13:25:00,41.39,41.4,41.38,41.38,10600.0,27.9904,27.9972,27.9837,27.9837,10600.0
2006-07-11 13:30:00,41.38,41.38,41.35,41.35,7000.0,27.9837,27.9837,27.9634,27.9634,7000.0
2006-07-11 13:35:00,41.35,41.35,41.33,41.33,13100.0,27.9634,27.9634,27.9499,27.9499,13100.0
2006-07-11 13:40:00,41.34,41.38,41.34,41.37,11900.0,27.9566,27.9837,27.9566,27.9769,11900.0
2006-07-11 13:45:00,41.36,41.43,41.35,41.43,10900.0,27.9702,28.0175,27.9634,28.0175,10900.0
2006-07-11 13:50:00,41.43,41.44,41.38,41.43,26100.0,28.0175,28.0243,27.9837,28.0175,26100.0
2006-07-11 13:55:00,41.44,41.5,41.43,41.47,17400.0,28.0243,28.0648,28.0175,28.0445,17400.0
2006-07-11 14:00:00,41.48,41.52,41.46,41.52,14900.0,28.0513,28.0784,28.0378,28.0784,14900.0
2006-07-11 14:05:00,41.53,41.59,41.53,41.58,11400.0,28.0851,28.1257,28.0851,28.1189,11400.0
2006-07-11 14:10:00,41.58,41.66,41.57,41.66,37800.0,28.1189,28.173,28.1122,28.173,37800.0
2006-07-11 14:15:00,41.66,41.7,41.58,41.58,50500.0,28.173,28.2001,28.1189,28.1189,50500.0
2006-07-11 14:20:00,41.58,41.6,41.51,41.55,33100.0,28.1189,28.1325,28.0716,28.0986,33100.0
2006-07-11 14:25:00,41.52,41.6,41.52,41.58,13800.0,28.0784,28.1325,28.0784,28.1189,13800.0
2006-07-11 14:30:00,41.59,41.6,41.58,41.58,10600.0,28.1257,28.1325,28.1189,28.1189,10600.0
2006-07-11 14:35:00,41.58,41.6,41.57,41.58,12000.0,28.1189,28.1325,28.1122,28.1189,12000.0
2006-07-11 14:40:00,41.59,41.6,41.54,41.55,18800.0,28.1257,28.1325,28.0919,28.0986,18800.0
2006-07-11 14:45:00,41.55,41.61,41.55,41.61,24800.0,28.0986,28.1392,28.0986,28.1392,24800.0
2006-07-11 14:50:00,41.61,41.62,41.6,41.62,16500.0,28.1392,28.146,28.1325,28.146,16500.0
2006-07-11 14:55:00,41.62,41.65,41.59,41.65,24600.0,28.146,28.1663,28.1257,28.1663,24600.0
2006-07-11 15:00:00,41.65,41.65,41.6,41.61,12100.0,28.1663,28.1663,28.1325,28.1392,12100.0
2006-07-11 15:05:00,41.61,41.67,41.61,41.65,25500.0,28.1392,28.1798,28.1392,28.1663,25500.0
2006-07-11 15:10:00,41.65,41.7,41.64,41.7,62000.0,28.1663,28.2001,28.1595,28.2001,62000.0
2006-07-11 15:15:00,41.7,41.7,41.68,41.69,41200.0,28.2001,28.2001,28.1866,28.1933,41200.0
2006-07-11 15:20:00,41.69,41.75,41.69,41.73,46000.0,28.1933,28.2339,28.1933,28.2204,46000.0
2006-07-11 15:25:00,41.73,41.73,41.69,41.7,17100.0,28.2204,28.2204,28.1933,28.2001,17100.0
2006-07-11 15:30:00,41.7,41.73,41.68,41.72,27000.0,28.2001,28.2204,28.1866,28.2136,27000.0
2006-07-11 15:35:00,41.72,41.75,41.71,41.75,31600.0,28.2136,28.2339,28.2068,28.2339,31600.0
2006-07-11 15:40:00,41.75,41.77,41.7,41.73,16300.0,28.2339,28.2474,28.2001,28.2204,16300.0
2006-07-11 15:45:00,41.73,41.73,41.7,41.7,13400.0,28.2204,28.2204,28.2001,28.2001,13400.0
2006-07-11 15:50:00,41.71,41.72,41.7,41.71,29600.0,28.2068,28.2136,28.2001,28.2068,29600.0
2006-07-11 15:55:00,41.72,41.72,41.67,41.7,31700.0,28.2136,28.2136,28.1798,28.2001,31700.0
2006-07-12 09:30:00,41.59,41.6,41.38,41.52,87200.0,28.1257,28.1325,27.9837,28.0784,87200.0
2006-07-12 09:35:00,41.54,41.62,41.54,41.57,77900.0,28.0919,28.146,28.0919,28.1122,77900.0
2006-07-12 09:40:00,41.57,41.64,41.54,41.62,29300.0,28.1122,28.1595,28.0919,28.146,29300.0
2006-07-12 09:45:00,41.63,41.65,41.59,41.6,44500.0,28.1527,28.1663,28.1257,28.1325,44500.0
2006-07-12 09:50:00,41.6,41.61,41.58,41.58,60100.0,28.1325,28.1392,28.1189,28.1189,60100.0
2006-07-12 09:55:00,41.59,41.6,41.57,41.58,32100.0,28.1257,28.1325,28.1122,28.1189,32100.0
2006-07-12 10:00:00,41.58,41.58,41.54,41.54,39800.0,28.1189,28.1189,28.0919,28.0919,39800.0
2006-07-12 10:05:00,41.54,41.56,41.49,41.5,27800.0,28.0919,28.1054,28.0581,28.0648,27800.0
2006-07-12 10:10:00,41.51,41.51,41.48,41.48,6800.0,28.0716,28.0716,28.0513,28.0513,6800.0
2006-07-12 10:15:00,41.48,41.48,41.38,41.39,22600.0,28.0513,28.0513,27.9837,27.9904,22600.0
2006-07-12 10:20:00,41.39,41.4,41.31,41.36,56500.0,27.9904,27.9972,27.9363,27.9702,56500.0
2006-07-12 10:25:00,41.35,41.37,41.3,41.3,13400.0,27.9634,27.9769,27.9296,27.9296,13400.0
2006-07-12 10:30:00,41.3,41.31,41.17,41.21,81200.0,27.9296,27.9363,27.8417,27.8687,81200.0
2006-07-12 10:35:00,41.18,41.18,41.1,41.1,25600.0,27.8484,27.8484,27.7943,27.7943,25600.0
2006-07-12 10:40:00,41.1,41.18,41.08,41.18,44100.0,27.7943,27.8484,27.7808,27.8484,44100.0
2006-07-12 10:45:00,41.16,41.17,41.14,41.17,18200.0,27.8349,27.8417,27.8214,27.8417,18200.0
2006-07-12 10:50:00,41.15,41.15,41.07,41.1,26100.0,27.8281,27.8281,27.774,27.7943,26100.0
2006-07-12 10:55:00,41.09,41.13,41.08,41.13,55700.0,27.7876,27.8146,27.7808,27.8146,55700.0
2006-07-12 11:00:00,41.12,41.12,41.1,41.12,15200.0,27.8078,27.8078,27.7943,27.8078,15200.0
2006-07-12 11:05:00,41.12,41.13,41.1,41.11,34900.0,27.8078,27.8146,27.7943,27.8011,34900.0
2006-07-12 11:10:00,41.1,41.12,41.07,41.07,22200.0,27.7943,27.8078,27.774,27.774,22200.0
2006-07-12 11:15:00,41.08,41.08,41.05,41.08,47800.0,27.7808,27.7808,27.7605,27.7808,47800.0
2006-07-12 11:20:00,41.07,41.1,41.07,41.08,44600.0,27.774,27.7943,27.774,27.7808,44600.0
2006-07-12 11:25:00,41.08,41.11,41.07,41.1,31400.0,27.7808,27.8011,27.774,27.7943,31400.0
2006-07-12 11:30:00,41.1,41.11,41.09,41.1,14700.0,27.7943,27.8011,27.7876,27.7943,14700.0
2006-07-12 11:35:00,41.1,41.11,41.09,41.11,43200.0,27.7943,27.8011,27.7876,27.8011,43200.0
2006-07-12 11:40:00,41.11,41.12,41.09,41.12,17900.0,27.8011,27.8078,27.7876,27.8078,17900.0
2006-07-12 11:45:00,41.13,41.15,41.12,41.15,28300.0,27.8146,27.8281,27.8078,27.8281,28300.0
2006-07-12 11:50:00,41.14,41.14,41.11,41.11,17400.0,27.8214,27.8214,27.8011,27.8011,17400.0
2006-07-12 11:55:00,41.12,41.13,41.11,41.11,14800.0,27.8078,27.8146,27.8011,27.8011,14800.0
2006-07-12 12:00:00,41.12,41.18,41.11,41.17,31000.0,27.8078,27.8484,27.8011,27.8417,31000.0
2006-07-12 12:05:00,41.17,41.23,41.17,41.19,14400.0,27.8417,27.8822,27.8417,27.8552,14400.0
2006-07-12 12:10:00,41.18,41.18,41.11,41.11,10100.0,27.8484,27.8484,27.8011,27.8011,10100.0
2006-07-12 12:15:00,41.11,41.12,41.09,41.09,9200.0,27.8011,27.8078,27.7876,27.7876,9200.0
2006-07-12 12:20:00,41.09,41.09,41.07,41.07,18400.0,27.7876,27.7876,27.774,27.774,18400.0
2006-07-12 12:25:00,41.07,41.08,41.05,41.06,7400.0,27.774,27.7808,27.7605,27.7673,7400.0
2006-07-12 12:30:00,41.06,41.06,41.04,41.04,24600.0,27.7673,27.7673,27.7537,27.7537,24600.0
2006-07-12 12:35:00,41.05,41.05,40.95,40.95,51500.0,27.7605,27.7605,27.6929,27.6929,51500.0
2006-07-12 12:40:00,40.95,41.0,40.94,40.94,14300.0,27.6929,27.7267,27.6861,27.6861,14300.0
2006-07-12 12:45:00,40.95,40.99,40.94,40.98,19000.0,27.6929,27.7199,27.6861,27.7132,19000.0
2006-07-12 12:50:00,40.98,40.99,40.93,40.94,33800.0,27.7132,27.7199,27.6794,27.6861,33800.0
2006-07-12 12:55:00,40.94,40.94,40.85,40.86,30900.0,27.6861,27.6861,27.6253,27.632,30900.0
2006-07-12 13:00:00,40.86,40.89,40.81,40.82,81900.0,27.632,27.6523,27.5982,27.605,81900.0
2006-07-12 13:05:00,40.81,40.81,40.76,40.8,37400.0,27.5982,27.5982,27.5644,27.5914,37400.0
2006-07-12 13:10:00,40.8,40.8,40.72,40.73,61900.0,27.5914,27.5914,27.5373,27.5441,61900.0
2006-07-12 13:15:00,40.73,40.78,40.71,40.78,48200.0,27.5441,27.5779,27.5306,27.5779,48200.0
2006-07-12 13:20:00,40.79,40.79,40.75,40.78,30100.0,27.5847,27.5847,27.5576,27.5779,30100.0
2006-07-12 13:25:00,40.78,40.8,40.77,40.78,40500.0,27.5779,27.5914,27.5712,27.5779,40500.0
2006-07-12 13:30:00,40.78,40.82,40.76,40.82,40800.0,27.5779,27.605,27.5644,27.605,40800.0
2006-07-12 13:35:00,40.82,40.83,40.8,40.81,18300.0,27.605,27.6117,27.5914,27.5982,18300.0
2006-07-12 13:40:00,40.81,40.82,40.79,40.8,18900.0,27.5982,27.605,27.5847,27.5914,18900.0
2006-07-12 13:45:00,40.79,40.79,40.73,40.75,36100.0,27.5847,27.5847,27.5441,27.5576,36100.0
2006-07-12 13:50:00,40.74,40.74,40.67,40.73,35600.0,27.5509,27.5509,27.5035,27.5441,35600.0
2006-07-12 13:55:00,40.73,40.74,40.68,40.7,20600.0,27.5441,27.5509,27.5103,27.5238,20600.0
2006-07-12 14:00:00,40.71,40.74,40.71,40.74,19100.0,27.5306,27.5509,27.5306,27.5509,19100.0
2006-07-12 14:05:00,40.74,40.79,40.74,40.78,61200.0,27.5509,27.5847,27.5509,27.5779,61200.0
2006-07-12 14:10:00,40.76,40.78,40.72,40.77,23600.0,27.5644,27.5779,27.5373,27.5712,23600.0
2006-07-12 14:15:00,40.77,40.86,40.77,40.84,16100.0,27.5712,27.632,27.5712,27.6185,16100.0
2006-07-12 14:20:00,40.84,40.84,40.78,40.78,25600.0,27.6185,27.6185,27.5779,27.5779,25600.0
2006-07-12 14:25:00,40.79,40.79,40.75,40.76,11100.0,27.5847,27.5847,27.5576,27.5644,11100.0
2006-07-12 14:30:00,40.76,40.77,40.7,40.72,29900.0,27.5644,27.5712,27.5238,27.5373,29900.0
2006-07-12 14:35:00,40.72,40.76,40.71,40.74,16600.0,27.5373,27.5644,27.5306,27.5509,16600.0
2006-07-12 14:40:00,40.76,40.77,40.71,40.72,28600.0,27.5644,27.5712,27.5306,27.5373,28600.0
2006-07-12 14:45:00,40.72,40.73,40.7,40.71,25900.0,27.5373,27.5441,27.5238,27.5306,25900.0
2006-07-12 14:50:00,40.71,40.71,40.67,40.68,49200.0,27.5306,27.5306,27.5035,27.5103,49200.0
2006-07-12 14:55:00,40.67,40.68,40.59,40.6,51900.0,27.5035,27.5103,27.4494,27.4562,51900.0
2006-07-12 15:00:00,40.59,40.59,40.56,40.57,36400.0,27.4494,27.4494,27.4291,27.4359,36400.0
2006-07-12 15:05:00,40.56,40.57,40.44,40.47,173800.0,27.4291,27.4359,27.348,27.3683,173800.0
2006-07-12 15:10:00,40.47,40.54,40.46,40.52,48100.0,27.3683,27.4156,27.3615,27.4021,48100.0
2006-07-12 15:15:00,40.51,40.54,40.5,40.53,28700.0,27.3953,27.4156,27.3886,27.4089,28700.0
2006-07-12 15:20:00,40.53,40.59,40.52,40.55,67700.0,27.4089,27.4494,27.4021,27.4224,67700.0
2006-07-12 15:25:00,40.54,40.57,40.53,40.54,80000.0,27.4156,27.4359,27.4089,27.4156,80000.0
2006-07-12 15:30:00,40.53,40.56,40.53,40.55,26700.0,27.4089,27.4291,27.4089,27.4224,26700.0
2006-07-12 15:35:00,40.55,40.56,40.53,40.54,38500.0,27.4224,27.4291,27.4089,27.4156,38500.0
2006-07-12 15:40:00,40.53,40.53,40.43,40.43,55400.0,27.4089,27.4089,27.3412,27.3412,55400.0
2006-07-12 15:45:00,40.43,40.45,40.43,40.45,60800.0,27.3412,27.3548,27.3412,27.3548,60800.0
2006-07-12 15:50:00,40.44,40.46,40.44,40.46,68600.0,27.348,27.3615,27.348,27.3615,68600.0
2006-07-12 15:55:00,40.45,40.47,40.45,40.46,69800.0,27.3548,27.3683,27.3548,27.3615,69800.0
2006-07-13 09:30:00,40.11,40.3,40.11,40.24,144200.0,27.1248,27.2533,27.1248,27.2127,144200.0
2006-07-13 09:35:00,40.24,40.25,40.01,40.01,108600.0,27.2127,27.2195,27.0572,27.0572,108600.0
2006-07-13 09:40:00,40.01,40.04,39.82,39.92,216100.0,27.0572,27.0775,26.9287,26.9963,216100.0
2006-07-13 09:45:00,39.95,40.0,39.92,39.98,136500.0,27.0166,27.0504,26.9963,27.0369,136500.0
2006-07-13 09:50:00,39.97,40.02,39.95,40.0,150600.0,27.0301,27.064,27.0166,27.0504,150600.0
2006-07-13 09:55:00,40.01,40.03,40.01,40.01,19000.0,27.0572,27.0707,27.0572,27.0572,19000.0
2006-07-13 10:00:00,40.02,40.04,40.0,40.02,43200.0,27.064,27.0775,27.0504,27.064,43200.0
2006-07-13 10:05:00,40.02,40.06,40.01,40.04,64200.0,27.064,27.091,27.0572,27.0775,64200.0
2006-07-13 10:10:00,40.05,40.09,40.04,40.08,56400.0,27.0842,27.1113,27.0775,27.1045,56400.0
2006-07-13 10:15:00,40.08,40.18,40.07,40.13,56100.0,27.1045,27.1722,27.0978,27.1383,56100.0
2006-07-13 10:20:00,40.13,40.13,40.03,40.04,82600.0,27.1383,27.1383,27.0707,27.0775,82600.0
2006-07-13 10:25:00,40.04,40.06,40.03,40.06,16000.0,27.0775,27.091,27.0707,27.091,16000.0
2006-07-13 10:30:00,40.06,40.08,40.03,40.03,42800.0,27.091,27.1045,27.0707,27.0707,42800.0
2006-07-13 10:35:00,40.03,40.07,40.02,40.03,27700.0,27.0707,27.0978,27.064,27.0707,27700.0
2006-07-13 10:40:00,40.03,40.07,40.03,40.06,51900.0,27.0707,27.0978,27.0707,27.091,51900.0
2006-07-13 10:45:00,40.06,40.09,40.05,40.08,32600.0,27.091,27.1113,27.0842,27.1045,32600.0
2006-07-13 10:50:00,40.07,40.13,40.07,40.12,18000.0,27.0978,27.1383,27.0978,27.1316,18000.0
2006-07-13 10:55:00,40.12,40.13,40.09,40.11,44800.0,27.1316,27.1383,27.1113,27.1248,44800.0
2006-07-13 11:00:00,40.11,40.14,40.09,40.11,41500.0,27.1248,27.1451,27.1113,27.1248,41500.0
2006-07-13 11:05:00,40.11,40.14,40.09,40.1,41000.0,27.1248,27.1451,27.1113,27.1181,41000.0
2006-07-13 11:10:00,40.1,40.14,40.09,40.13,51900.0,27.1181,27.1451,27.1113,27.1383,51900.0
2006-07-13 11:15:00,40.14,40.16,40.08,40.08,35400.0,27.1451,27.1586,27.1045,27.1045,35400.0
2006-07-13 11:20:00,40.08,40.13,40.08,40.12,180100.0,27.1045,27.1383,27.1045,27.1316,180100.0
2006-07-13 11:25:00,40.13,40.13,40.0,40.05,79300.0,27.1383,27.1383,27.0504,27.0842,79300.0
2006-07-13 11:30:00,40.04,40.04,40.0,40.02,87000.0,27.0775,27.0775,27.0504,27.064,87000.0
2006-07-13 11:35:00,40.02,40.08,40.0,40.01,94400.0,27.064,27.1045,27.0504,27.0572,94400.0
2006-07-13 11:40:00,40.01,40.02,39.98,39.98,17200.0,27.0572,27.064,27.0369,27.0369,17200.0
2006-07-13 11:45:00,39.95,39.95,39.86,39.9,23200.0,27.0166,27.0166,26.9558,26.9828,23200.0
2006-07-13 11:50:00,39.9,39.94,39.88,39.92,268300.0,26.9828,27.0099,26.9693,26.9963,268300.0
2006-07-13 11:55:00,39.93,39.95,39.89,39.9,11400.0,27.0031,27.0166,26.976,26.9828,11400.0
2006-07-13 12:00:00,39.91,39.95,39.86,39.87,23800.0,26.9896,27.0166,26.9558,26.9625,23800.0
2006-07-13 12:05:00,39.87,39.94,39.86,39.92,38900.0,26.9625,27.0099,26.9558,26.9963,38900.0
2006-07-13 12:10:00,39.94,39.97,39.92,39.95,38700.0,27.0099,27.0301,26.9963,27.0166,38700.0
2006-07-13 12:15:00,39.95,39.99,39.95,39.97,20200.0,27.0166,27.0437,27.0166,27.0301,20200.0
2006-07-13 12:20:00,39.98,40.02,39.97,40.02,18600.0,27.0369,27.064,27.0301,27.064,18600.0
2006-07-13 12:25:00,40.02,40.02,40.0,40.02,7400.0,27.064,27.064,27.0504,27.064,7400.0
2006-07-13 12:30:00,40.02,40.03,40.0,40.03,11400.0,27.064,27.0707,27.0504,27.0707,11400.0
2006-07-13 12:35:00,40.04,40.04,40.0,40.0,5400.0,27.0775,27.0775,27.0504,27.0504,5400.0
2006-07-13 12:40:00,40.0,40.02,40.0,40.02,15100.0,27.0504,27.064,27.0504,27.064,15100.0
2006-07-13 12:45:00,40.01,40.03,39.99,39.99,23700.0,27.0572,27.0707,27.0437,27.0437,23700.0
2006-07-13 12:50:00,39.98,39.99,39.97,39.97,17600.0,27.0369,27.0437,27.0301,27.0301,17600.0
2006-07-13 12:55:00,39.97,40.0,39.97,40.0,30400.0,27.0301,27.0504,27.0301,27.0504,30400.0
2006-07-13 13:00:00,39.99,40.01,39.99,40.01,76600.0,27.0437,27.0572,27.0437,27.0572,76600.0
2006-07-13 13:05:00,40.0,40.01,40.0,40.01,8800.0,27.0504,27.0572,27.0504,27.0572,8800.0
2006-07-13 13:10:00,40.01,40.02,40.0,40.0,20900.0,27.0572,27.064,27.0504,27.0504,20900.0
2006-07-13 13:15:00,40.0,40.01,40.0,40.0,43900.0,27.0504,27.0572,27.0504,27.0504,43900.0
2006-07-13 13:20:00,40.01,40.02,40.0,40.0,12900.0,27.0572,27.064,27.0504,27.0504,12900.0
2006-07-13 13:25:00,40.0,40.01,39.97,39.97,40000.0,27.0504,27.0572,27.0301,27.0301,40000.0
2006-07-13 13:30:00,39.97,40.0,39.97,40.0,36600.0,27.0301,27.0504,27.0301,27.0504,36600.0
2006-07-13 13:35:00,40.0,40.0,39.96,39.97,31600.0,27.0504,27.0504,27.0234,27.0301,31600.0
2006-07-13 13:40:00,39.96,39.99,39.96,39.98,13400.0,27.0234,27.0437,27.0234,27.0369,13400.0
2006-07-13 13:45:00,39.98,40.0,39.96,39.96,44300.0,27.0369,27.0504,27.0234,27.0234,44300.0
2006-07-13 13:50:00,39.96,39.98,39.94,39.94,32300.0,27.0234,27.0369,27.0099,27.0099,32300.0
2006-07-13 13:55:00,39.95,39.97,39.93,39.96,26500.0,27.0166,27.0301,27.0031,27.0234,26500.0
2006-07-13 14:00:00,39.97,40.0,39.96,40.0,56200.0,27.0301,27.0504,27.0234,27.0504,56200.0
2006-07-13 14:05:00,39.98,39.99,39.94,39.94,26200.0,27.0369,27.0437,27.0099,27.0099,26200.0
2006-07-13 14:10:00,39.95,39.98,39.94,39.98,37600.0,27.0166,27.0369,27.0099,27.0369,37600.0
2006-07-13 14:15:00,39.98,39.99,39.96,39.98,25600.0,27.0369,27.0437,27.0234,27.0369,25600.0
2006-07-13 14:20:00,39.97,40.04,39.97,40.0,20800.0,27.0301,27.0775,27.0301,27.0504,20800.0
2006-07-13 14:25:00,40.01,40.02,40.0,40.0,22600.0,27.0572,27.064,27.0504,27.0504,22600.0
2006-07-13 14:30:00,40.0,40.01,40.0,40.0,21400.0,27.0504,27.0572,27.0504,27.0504,21400.0
2006-07-13 14:35:00,40.0,40.02,40.0,40.0,23600.0,27.0504,27.064,27.0504,27.0504,23600.0
2006-07-13 14:40:00,40.01,40.01,39.99,39.99,9300.0,27.0572,27.0572,27.0437,27.0437,9300.0
2006-07-13 14:45:00,40.0,40.0,39.92,39.92,54100.0,27.0504,27.0504,26.9963,26.9963,54100.0
2006-07-13 14:50:00,39.93,39.94,39.92,39.94,94300.0,27.0031,27.0099,26.9963,27.0099,94300.0
2006-07-13 14:55:00,39.94,39.99,39.94,39.98,11300.0,27.0099,27.0437,27.0099,27.0369,11300.0
2006-07-13 15:00:00,39.98,40.0,39.94,39.99,44200.0,27.0369,27.0504,27.0099,27.0437,44200.0
2006-07-13 15:05:00,39.98,39.99,39.95,39.98,18000.0,27.0369,27.0437,27.0166,27.0369,18000.0
2006-07-13 15:10:00,39.99,40.03,39.99,40.0,27200.0,27.0437,27.0707,27.0437,27.0504,27200.0
2006-07-13 15:15:00,40.0,40.01,39.95,39.95,39000.0,27.0504,27.0572,27.0166,27.0166,39000.0
2006-07-13 15:20:00,39.96,40.0,39.96,39.97,66800.0,27.0234,27.0504,27.0234,27.0301,66800.0
2006-07-13 15:25:00,39.99,39.99,39.97,39.97,231500.0,27.0437,27.0437,27.0301,27.0301,231500.0
2006-07-13 15:30:00,39.97,39.98,39.9,39.9,127900.0,27.0301,27.0369,26.9828,26.9828,127900.0
2006-07-13 15:35:00,39.9,39.91,39.85,39.87,100600.0,26.9828,26.9896,26.949,26.9625,100600.0
2006-07-13 15:40:00,39.86,39.87,39.72,39.74,95100.0,26.9558,26.9625,26.8611,26.8746,95100.0
2006-07-13 15:45:00,39.73,39.75,39.64,39.64,85100.0,26.8678,26.8814,26.807,26.807,85100.0
2006-07-13 15:50:00,39.64,39.65,39.6,39.6,240100.0,26.807,26.8137,26.7799,26.7799,240100.0
2006-07-13 15:55:00,39.6,39.66,39.58,39.65,137900.0,26.7799,26.8205,26.7664,26.8137,137900.0
2006-07-14 09:30:00,39.7,39.84,39.7,39.76,50300.0,26.8476,26.9422,26.8476,26.8881,50300.0
2006-07-14 09:35:00,39.76,39.76,39.7,39.7,36000.0,26.8881,26.8881,26.8476,26.8476,36000.0
2006-07-14 09:40:00,39.74,39.84,39.73,39.81,25800.0,26.8746,26.9422,26.8678,26.9219,25800.0
2006-07-14 09:45:00,39.85,39.91,39.83,39.91,67800.0,26.949,26.9896,26.9355,26.9896,67800.0
2006-07-14 09:50:00,39.9,39.96,39.9,39.92,55700.0,26.9828,27.0234,26.9828,26.9963,55700.0
2006-07-14 09:55:00,39.91,39.94,39.85,39.85,31000.0,26.9896,27.0099,26.949,26.949,31000.0
2006-07-14 10:00:00,39.85,39.9,39.85,39.85,27500.0,26.949,26.9828,26.949,26.949,27500.0
2006-07-14 10:05:00,39.83,39.84,39.78,39.78,30300.0,26.9355,26.9422,26.9017,26.9017,30300.0
2006-07-14 10:10:00,39.76,39.84,39.76,39.83,42100.0,26.8881,26.9422,26.8881,26.9355,42100.0
2006-07-14 10:15:00,39.82,39.9,39.82,39.84,37300.0,26.9287,26.9828,26.9287,26.9422,37300.0
2006-07-14 10:20:00,39.84,39.85,39.81,39.83,33100.0,26.9422,26.949,26.9219,26.9355,33100.0
2006-07-14 10:25:00,39.83,39.83,39.75,39.78,25800.0,26.9355,26.9355,26.8814,26.9017,25800.0
2006-07-14 10:30:00,39.77,39.77,39.74,39.74,44400.0,26.8949,26.8949,26.8746,26.8746,44400.0
2006-07-14 10:35:00,39.74,39.77,39.74,39.75,31800.0,26.8746,26.8949,26.8746,26.8814,31800.0
2006-07-14 10:40:00,39.75,39.78,39.75,39.75,48800.0,26.8814,26.9017,26.8814,26.8814,48800.0
2006-07-14 10:45:00,39.75,39.76,39.71,39.73,31100.0,26.8814,26.8881,26.8543,26.8678,31100.0
2006-07-14 10:50:00,39.71,39.73,39.66,39.72,44900.0,26.8543,26.8678,26.8205,26.8611,44900.0
2006-07-14 10:55:00,39.72,39.73,39.72,39.73,56900.0,26.8611,26.8678,26.8611,26.8678,56900.0
2006-07-14 11:00:00,39.72,39.74,39.7,39.72,49400.0,26.8611,26.8746,26.8476,26.8611,49400.0
2006-07-14 11:05:00,39.71,39.73,39.69,39.72,70300.0,26.8543,26.8678,26.8408,26.8611,70300.0
2006-07-14 11:10:00,39.71,39.73,39.67,39.67,97400.0,26.8543,26.8678,26.8273,26.8273,97400.0
2006-07-14 11:15:00,39.67,39.7,39.58,39.6,217300.0,26.8273,26.8476,26.7664,26.7799,217300.0
2006-07-14 11:20:00,39.59,39.61,39.54,39.56,54000.0,26.7732,26.7867,26.7394,26.7529,54000.0
2006-07-14 11:25:00,39.56,39.56,39.38,39.42,94800.0,26.7529,26.7529,26.6312,26.6582,94800.0
2006-07-14 11:30:00,39.42,39.47,39.37,39.38,61600.0,26.6582,26.692,26.6244,26.6312,61600.0
2006-07-14 11:35:00,39.38,39.47,39.36,39.47,29500.0,26.6312,26.692,26.6176,26.692,29500.0
2006-07-14 11:40:00,39.46,39.48,39.46,39.48,48800.0,26.6853,26.6988,26.6853,26.6988,48800.0
2006-07-14 11:45:00,39.47,39.48,39.4,39.42,45400.0,26.692,26.6988,26.6447,26.6582,45400.0
2006-07-14 11:50:00,39.41,39.42,39.34,39.35,75900.0,26.6514,26.6582,26.6041,26.6109,75900.0
2006-07-14 11:55:00,39.35,39.35,39.32,39.33,54700.0,26.6109,26.6109,26.5906,26.5973,54700.0
2006-07-14 12:00:00,39.33,39.37,39.33,39.36,75100.0,26.5973,26.6244,26.5973,26.6176,75100.0
2006-07-14 12:05:00,39.37,39.5,39.37,39.5,22600.0,26.6244,26.7123,26.6244,26.7123,22600.0
2006-07-14 12:10:00,39.5,39.51,39.45,39.45,13300.0,26.7123,26.7191,26.6785,26.6785,13300.0
2006-07-14 12:15:00,39.45,39.46,39.45,39.45,5700.0,26.6785,26.6853,26.6785,26.6785,5700.0
2006-07-14 12:20:00,39.45,39.45,39.4,39.4,14100.0,26.6785,26.6785,26.6447,26.6447,14100.0
2006-07-14 12:25:00,39.41,39.41,39.39,39.4,34600.0,26.6514,26.6514,26.6379,26.6447,34600.0
2006-07-14 12:30:00,39.39,39.41,39.39,39.41,13500.0,26.6379,26.6514,26.6379,26.6514,13500.0
2006-07-14 12:35:00,39.42,39.45,39.41,39.44,12700.0,26.6582,26.6785,26.6514,26.6717,12700.0
2006-07-14 12:40:00,39.44,39.49,39.44,39.48,20200.0,26.6717,26.7055,26.6717,26.6988,20200.0
2006-07-14 12:45:00,39.48,39.55,39.48,39.53,24400.0,26.6988,26.7461,26.6988,26.7326,24400.0
2006-07-14 12:50:00,39.52,39.53,39.51,39.51,5600.0,26.7258,26.7326,26.7191,26.7191,5600.0
2006-07-14 12:55:00,39.52,39.52,39.49,39.49,13900.0,26.7258,26.7258,26.7055,26.7055,13900.0
2006-07-14 13:00:00,39.49,39.5,39.47,39.47,165600.0,26.7055,26.7123,26.692,26.692,165600.0
2006-07-14 13:05:00,39.48,39.51,39.47,39.5,42000.0,26.6988,26.7191,26.692,26.7123,42000.0
2006-07-14 13:10:00,39.49,39.49,39.48,39.49,16700.0,26.7055,26.7055,26.6988,26.7055,16700.0
2006-07-14 13:15:00,39.49,39.54,39.49,39.53,12700.0,26.7055,26.7394,26.7055,26.7326,12700.0
2006-07-14 13:20:00,39.53,39.57,39.52,39.57,19200.0,26.7326,26.7596,26.7258,26.7596,19200.0
2006-07-14 13:25:00,39.57,39.69,39.56,39.67,36300.0,26.7596,26.8408,26.7529,26.8273,36300.0
2006-07-14 13:30:00,39.67,39.73,39.67,39.72,16500.0,26.8273,26.8678,26.8273,26.8611,16500.0
2006-07-14 13:35:00,39.72,39.75,39.72,39.74,32800.0,26.8611,26.8814,26.8611,26.8746,32800.0
2006-07-14 13:40:00,39.73,39.74,39.65,39.66,26300.0,26.8678,26.8746,26.8137,26.8205,26300.0
2006-07-14 13:45:00,39.65,39.66,39.57,39.58,30800.0,26.8137,26.8205,26.7596,26.7664,30800.0
2006-07-14 13:50:00,39.57,39.6,39.57,39.57,17300.0,26.7596,26.7799,26.7596,26.7596,17300.0
2006-07-14 13:55:00,39.58,39.6,39.51,39.52,33200.0,26.7664,26.7799,26.7191,26.7258,33200.0
2006-07-14 14:00:00,39.5,39.53,39.45,39.46,17800.0,26.7123,26.7326,26.6785,26.6853,17800.0
2006-07-14 14:05:00,39.46,39.46,39.44,39.44,16900.0,26.6853,26.6853,26.6717,26.6717,16900.0
2006-07-14 14:10:00,39.45,39.46,39.4,39.4,18700.0,26.6785,26.6853,26.6447,26.6447,18700.0
2006-07-14 14:15:00,39.4,39.42,39.4,39.42,20200.0,26.6447,26.6582,26.6447,26.6582,20200.0
2006-07-14 14:20:00,39.42,39.43,39.4,39.4,17400.0,26.6582,26.665,26.6447,26.6447,17400.0
2006-07-14 14:25:00,39.4,39.41,39.38,39.38,21200.0,26.6447,26.6514,26.6312,26.6312,21200.0
2006-07-14 14:30:00,39.38,39.4,39.36,39.38,12700.0,26.6312,26.6447,26.6176,26.6312,12700.0
2006-07-14 14:35:00,39.37,39.42,39.37,39.4,28800.0,26.6244,26.6582,26.6244,26.6447,28800.0
2006-07-14 14:40:00,39.41,39.44,39.4,39.43,22900.0,26.6514,26.6717,26.6447,26.665,22900.0
2006-07-14 14:45:00,39.44,39.49,39.44,39.47,19800.0,26.6717,26.7055,26.6717,26.692,19800.0
2006-07-14 14:50:00,39.48,39.51,39.47,39.48,26800.0,26.6988,26.7191,26.692,26.6988,26800.0
2006-07-14 14:55:00,39.48,39.51,39.48,39.51,23200.0,26.6988,26.7191,26.6988,26.7191,23200.0
2006-07-14 15:00:00,39.51,39.57,39.51,39.56,30400.0,26.7191,26.7596,26.7191,26.7529,30400.0
2006-07-14 15:05:00,39.55,39.59,39.52,39.53,54300.0,26.7461,26.7732,26.7258,26.7326,54300.0
2006-07-14 15:10:00,39.52,39.58,39.52,39.58,38700.0,26.7258,26.7664,26.7258,26.7664,38700.0
2006-07-14 15:15:00,39.57,39.6,39.57,39.59,31800.0,26.7596,26.7799,26.7596,26.7732,31800.0
2006-07-14 15:20:00,39.58,39.6,39.58,39.58,35900.0,26.7664,26.7799,26.7664,26.7664,35900.0
2006-07-14 15:25:00,39.58,39.59,39.55,39.55,82800.0,26.7664,26.7732,26.7461,26.7461,82800.0
2006-07-14 15:30:00,39.54,39.56,39.54,39.56,26900.0,26.7394,26.7529,26.7394,26.7529,26900.0
2006-07-14 15:35:00,39.56,39.59,39.56,39.59,31600.0,26.7529,26.7732,26.7529,26.7732,31600.0
2006-07-14 15:40:00,39.58,39.62,39.58,39.61,31100.0,26.7664,26.7935,26.7664,26.7867,31100.0
2006-07-14 15:45:00,39.61,39.72,39.61,39.72,73400.0,26.7867,26.8611,26.7867,26.8611,73400.0
2006-07-14 15:50:00,39.73,39.75,39.7,39.74,63000.0,26.8678,26.8814,26.8476,26.8746,63000.0
2006-07-14 15:55:00,39.73,39.74,39.67,39.7,62200.0,26.8678,26.8746,26.8273,26.8476,62200.0
2006-07-17 09:30:00,39.4,39.52,39.25,39.46,229800.0,26.6447,26.7258,26.5432,26.6853,229800.0
2006-07-17 09:35:00,39.41,39.65,39.32,39.35,106700.0,26.6514,26.8137,26.5906,26.6109,106700.0
2006-07-17 09:40:00,39.35,39.45,39.35,39.36,83900.0,26.6109,26.6785,26.6109,26.6176,83900.0
2006-07-17 09:45:00,39.36,39.45,39.36,39.42,54400.0,26.6176,26.6785,26.6176,26.6582,54400.0
2006-07-17 09:50:00,39.41,39.46,39.41,39.44,49300.0,26.6514,26.6853,26.6514,26.6717,49300.0
2006-07-17 09:55:00,39.41,39.44,39.38,39.4,34400.0,26.6514,26.6717,26.6312,26.6447,34400.0
2006-07-17 10:00:00,39.4,39.4,39.35,39.37,43300.0,26.6447,26.6447,26.6109,26.6244,43300.0
2006-07-17 10:05:00,39.36,39.46,39.36,39.38,44900.0,26.6176,26.6853,26.6176,26.6312,44900.0
2006-07-17 10:10:00,39.38,39.38,39.35,39.36,24400.0,26.6312,26.6312,26.6109,26.6176,24400.0
2006-07-17 10:15:00,39.35,39.36,39.3,39.31,146300.0,26.6109,26.6176,26.5771,26.5838,146300.0
2006-07-17 10:20:00,39.3,39.31,39.25,39.27,86500.0,26.5771,26.5838,26.5432,26.5568,86500.0
2006-07-17 10:25:00,39.25,39.26,39.1,39.1,64500.0,26.5432,26.55,26.4418,26.4418,64500.0
2006-07-17 10:30:00,39.11,39.13,39.03,39.05,736300.0,26.4486,26.4621,26.3945,26.408,736300.0
2006-07-17 10:35:00,39.05,39.09,39.05,39.08,20900.0,26.408,26.435,26.408,26.4283,20900.0
2006-07-17 10:40:00,39.07,39.08,39.07,39.07,20900.0,26.4215,26.4283,26.4215,26.4215,20900.0
2006-07-17 10:45:00,39.07,39.11,39.06,39.09,25100.0,26.4215,26.4486,26.4148,26.435,25100.0
2006-07-17 10:50:00,39.09,39.12,39.08,39.12,34600.0,26.435,26.4553,26.4283,26.4553,34600.0
2006-07-17 10:55:00,39.12,39.2,39.12,39.15,25300.0,26.4553,26.5094,26.4553,26.4756,25300.0
2006-07-17 11:00:00,39.18,39.19,39.15,39.17,11300.0,26.4959,26.5027,26.4756,26.4891,11300.0
2006-07-17 11:05:00,39.17,39.19,39.17,39.18,8200.0,26.4891,26.5027,26.4891,26.4959,8200.0
2006-07-17 11:10:00,39.18,39.19,39.15,39.15,9500.0,26.4959,26.5027,26.4756,26.4756,9500.0
2006-07-17 11:15:00,39.15,39.16,39.13,39.14,12500.0,26.4756,26.4824,26.4621,26.4689,12500.0
2006-07-17 11:20:00,39.14,39.14,39.11,39.12,21000.0,26.4689,26.4689,26.4486,26.4553,21000.0
2006-07-17 11:25:00,39.11,39.12,39.06,39.09,33100.0,26.4486,26.4553,26.4148,26.435,33100.0
2006-07-17 11:30:00,39.09,39.15,39.09,39.15,29800.0,26.435,26.4756,26.435,26.4756,29800.0
2006-07-17 11:35:00,39.15,39.16,39.12,39.14,20400.0,26.4756,26.4824,26.4553,26.4689,20400.0
2006-07-17 11:40:00,39.15,39.16,39.13,39.15,15800.0,26.4756,26.4824,26.4621,26.4756,15800.0
2006-07-17 11:45:00,39.15,39.16,39.12,39.13,10600.0,26.4756,26.4824,26.4553,26.4621,10600.0
2006-07-17 11:50:00,39.13,39.14,39.11,39.12,82000.0,26.4621,26.4689,26.4486,26.4553,82000.0
2006-07-17 11:55:00,39.11,39.12,39.01,39.03,65500.0,26.4486,26.4553,26.3809,26.3945,65500.0
2006-07-17 12:00:00,39.04,39.04,38.95,38.97,63800.0,26.4012,26.4012,26.3404,26.3539,63800.0
2006-07-17 12:05:00,38.97,39.0,38.97,38.97,18300.0,26.3539,26.3742,26.3539,26.3539,18300.0
2006-07-17 12:10:00,38.99,38.99,38.95,38.95,11400.0,26.3674,26.3674,26.3404,26.3404,11400.0
2006-07-17 12:15:00,38.95,38.97,38.93,38.95,14900.0,26.3404,26.3539,26.3268,26.3404,14900.0
2006-07-17 12:20:00,38.95,39.0,38.95,38.98,28900.0,26.3404,26.3742,26.3404,26.3606,28900.0
2006-07-17 12:25:00,38.96,39.0,38.96,38.99,7300.0,26.3471,26.3742,26.3471,26.3674,7300.0
2006-07-17 12:30:00,38.99,39.0,38.94,38.99,32800.0,26.3674,26.3742,26.3336,26.3674,32800.0
2006-07-17 12:35:00,39.0,39.03,38.98,39.03,19000.0,26.3742,26.3945,26.3606,26.3945,19000.0
2006-07-17 12:40:00,39.03,39.06,39.02,39.06,13400.0,26.3945,26.4148,26.3877,26.4148,13400.0
2006-07-17 12:45:00,39.06,39.06,39.02,39.03,17800.0,26.4148,26.4148,26.3877,26.3945,17800.0
2006-07-17 12:50:00,39.04,39.06,39.01,39.03,14500.0,26.4012,26.4148,26.3809,26.3945,14500.0
2006-07-17 12:55:00,39.02,39.04,39.0,39.01,13100.0,26.3877,26.4012,26.3742,26.3809,13100.0
2006-07-17 13:00:00,39.02,39.04,39.01,39.02,14800.0,26.3877,26.4012,26.3809,26.3877,14800.0
2006-07-17 13:05:00,39.01,39.04,39.0,39.01,8600.0,26.3809,26.4012,26.3742,26.3809,8600.0
2006-07-17 13:10:00,39.01,39.04,39.01,39.04,10900.0,26.3809,26.4012,26.3809,26.4012,10900.0
2006-07-17 13:15:00,39.03,39.04,39.01,39.03,13500.0,26.3945,26.4012,26.3809,26.3945,13500.0
2006-07-17 13:20:00,39.04,39.09,39.04,39.09,55600.0,26.4012,26.435,26.4012,26.435,55600.0
2006-07-17 13:25:00,39.08,39.15,39.08,39.1,166700.0,26.4283,26.4756,26.4283,26.4418,166700.0
2006-07-17 13:30:00,39.1,39.13,39.1,39.12,15200.0,26.4418,26.4621,26.4418,26.4553,15200.0
2006-07-17 13:35:00,39.13,39.14,39.11,39.11,11200.0,26.4621,26.4689,26.4486,26.4486,11200.0
2006-07-17 13:40:00,39.1,39.12,39.09,39.11,9100.0,26.4418,26.4553,26.435,26.4486,9100.0
2006-07-17 13:45:00,39.12,39.15,39.11,39.13,10400.0,26.4553,26.4756,26.4486,26.4621,10400.0
2006-07-17 13:50:00,39.12,39.14,39.1,39.13,26300.0,26.4553,26.4689,26.4418,26.4621,26300.0
2006-07-17 13:55:00,39.12,39.15,39.12,39.15,17200.0,26.4553,26.4756,26.4553,26.4756,17200.0
2006-07-17 14:00:00,39.16,39.19,39.16,39.19,51100.0,26.4824,26.5027,26.4824,26.5027,51100.0
2006-07-17 14:05:00,39.19,39.2,39.17,39.17,23600.0,26.5027,26.5094,26.4891,26.4891,23600.0
2006-07-17 14:10:00,39.17,39.18,39.12,39.15,29500.0,26.4891,26.4959,26.4553,26.4756,29500.0
2006-07-17 14:15:00,39.15,39.2,39.15,39.2,19200.0,26.4756,26.5094,26.4756,26.5094,19200.0
2006-07-17 14:20:00,39.19,39.22,39.19,39.21,22100.0,26.5027,26.523,26.5027,26.5162,22100.0
2006-07-17 14:25:00,39.2,39.23,39.18,39.19,28100.0,26.5094,26.5297,26.4959,26.5027,28100.0
2006-07-17 14:30:00,39.18,39.2,39.16,39.2,22200.0,26.4959,26.5094,26.4824,26.5094,22200.0
2006-07-17 14:35:00,39.21,39.22,39.2,39.21,17200.0,26.5162,26.523,26.5094,26.5162,17200.0
2006-07-17 14:40:00,39.21,39.21,39.2,39.2,39300.0,26.5162,26.5162,26.5094,26.5094,39300.0
2006-07-17 14:45:00,39.2,39.23,39.2,39.22,102000.0,26.5094,26.5297,26.5094,26.523,102000.0
2006-07-17 14:50:00,39.22,39.24,39.2,39.24,54400.0,26.523,26.5365,26.5094,26.5365,54400.0
2006-07-17 14:55:00,39.25,39.27,39.24,39.25,13800.0,26.5432,26.5568,26.5365,26.5432,13800.0
2006-07-17 15:00:00,39.26,39.26,39.24,39.24,22700.0,26.55,26.55,26.5365,26.5365,22700.0
2006-07-17 15:05:00,39.24,39.24,39.2,39.2,27600.0,26.5365,26.5365,26.5094,26.5094,27600.0
2006-07-17 15:10:00,39.2,39.23,39.19,39.23,21900.0,26.5094,26.5297,26.5027,26.5297,21900.0
2006-07-17 15:15:00,39.22,39.23,39.21,39.22,19200.0,26.523,26.5297,26.5162,26.523,19200.0
2006-07-17 15:20:00,39.22,39.23,39.21,39.22,13900.0,26.523,26.5297,26.5162,26.523,13900.0
2006-07-17 15:25:00,39.21,39.25,39.21,39.24,25400.0,26.5162,26.5432,26.5162,26.5365,25400.0
2006-07-17 15:30:00,39.23,39.25,39.19,39.24,50200.0,26.5297,26.5432,26.5027,26.5365,50200.0
2006-07-17 15:35:00,39.25,39.28,39.24,39.27,24700.0,26.5432,26.5635,26.5365,26.5568,24700.0
2006-07-17 15:40:00,39.28,39.3,39.27,39.28,26500.0,26.5635,26.5771,26.5568,26.5635,26500.0
2006-07-17 15:45:00,39.26,39.3,39.25,39.28,36000.0,26.55,26.5771,26.5432,26.5635,36000.0
2006-07-17 15:50:00,39.28,39.28,39.19,39.2,39300.0,26.5635,26.5635,26.5027,26.5094,39300.0
2006-07-17 15:55:00,39.2,39.24,39.18,39.22,45000.0,26.5094,26.5365,26.4959,26.523,45000.0
2006-07-18 09:30:00,39.06,39.21,39.06,39.14,77000.0,26.4148,26.5162,26.4148,26.4689,77000.0
2006-07-18 09:35:00,39.19,39.28,39.15,39.26,72200.0,26.5027,26.5635,26.4756,26.55,72200.0
2006-07-18 09:40:00,39.26,39.27,39.25,39.27,45700.0,26.55,26.5568,26.5432,26.5568,45700.0
2006-07-18 09:45:00,39.26,39.26,39.22,39.24,46300.0,26.55,26.55,26.523,26.5365,46300.0
2006-07-18 09:50:00,39.23,39.23,39.15,39.18,47400.0,26.5297,26.5297,26.4756,26.4959,47400.0
2006-07-18 09:55:00,39.17,39.21,39.16,39.21,42300.0,26.4891,26.5162,26.4824,26.5162,42300.0
2006-07-18 10:00:00,39.21,39.21,39.09,39.09,51500.0,26.5162,26.5162,26.435,26.435,51500.0
2006-07-18 10:05:00,39.09,39.1,39.05,39.06,57700.0,26.435,26.4418,26.408,26.4148,57700.0
2006-07-18 10:10:00,39.05,39.05,39.02,39.04,29600.0,26.408,26.408,26.3877,26.4012,29600.0
2006-07-18 10:15:00,39.04,39.04,38.95,38.96,34300.0,26.4012,26.4012,26.3404,26.3471,34300.0
2006-07-18 10:20:00,38.95,38.96,38.9,38.94,29200.0,26.3404,26.3471,26.3065,26.3336,29200.0
2006-07-18 10:25:00,38.94,38.95,38.89,38.92,38000.0,26.3336,26.3404,26.2998,26.3201,38000.0
2006-07-18 10:30:00,38.92,38.99,38.92,38.96,22000.0,26.3201,26.3674,26.3201,26.3471,22000.0
2006-07-18 10:35:00,38.95,38.95,38.91,38.95,16100.0,26.3404,26.3404,26.3133,26.3404,16100.0
2006-07-18 10:40:00,38.95,38.97,38.92,38.93,28200.0,26.3404,26.3539,26.3201,26.3268,28200.0
2006-07-18 10:45:00,38.92,38.92,38.91,38.92,5300.0,26.3201,26.3201,26.3133,26.3201,5300.0
2006-07-18 10:50:00,38.91,38.92,38.9,38.92,21100.0,26.3133,26.3201,26.3065,26.3201,21100.0
2006-07-18 10:55:00,38.92,38.92,38.9,38.9,11100.0,26.3201,26.3201,26.3065,26.3065,11100.0
2006-07-18 11:00:00,38.9,38.91,38.89,38.9,30000.0,26.3065,26.3133,26.2998,26.3065,30000.0
2006-07-18 11:05:00,38.89,38.92,38.89,38.92,45200.0,26.2998,26.3201,26.2998,26.3201,45200.0
2006-07-18 11:10:00,38.91,38.92,38.88,38.88,24300.0,26.3133,26.3201,26.293,26.293,24300.0
2006-07-18 11:15:00,38.88,38.88,38.81,38.82,39500.0,26.293,26.293,26.2457,26.2524,39500.0
2006-07-18 11:20:00,38.82,38.82,38.74,38.75,63200.0,26.2524,26.2524,26.1983,26.2051,63200.0
2006-07-18 11:25:00,38.75,38.85,38.74,38.84,42400.0,26.2051,26.2727,26.1983,26.266,42400.0
2006-07-18 11:30:00,38.84,38.87,38.8,38.82,20100.0,26.266,26.2863,26.2389,26.2524,20100.0
2006-07-18 11:35:00,38.82,38.84,38.79,38.82,29600.0,26.2524,26.266,26.2322,26.2524,29600.0
2006-07-18 11:40:00,38.84,38.85,38.78,38.79,18400.0,26.266,26.2727,26.2254,26.2322,18400.0
2006-07-18 11:45:00,38.79,38.83,38.78,38.83,11700.0,26.2322,26.2592,26.2254,26.2592,11700.0
2006-07-18 11:50:00,38.84,38.87,38.81,38.81,15600.0,26.266,26.2863,26.2457,26.2457,15600.0
2006-07-18 11:55:00,38.82,38.82,38.81,38.82,4200.0,26.2524,26.2524,26.2457,26.2524,4200.0
2006-07-18 12:00:00,38.82,38.84,38.81,38.84,8800.0,26.2524,26.266,26.2457,26.266,8800.0
2006-07-18 12:05:00,38.84,38.87,38.84,38.86,7900.0,26.266,26.2863,26.266,26.2795,7900.0
2006-07-18 12:10:00,38.86,38.89,38.86,38.89,10200.0,26.2795,26.2998,26.2795,26.2998,10200.0
2006-07-18 12:15:00,38.89,38.95,38.89,38.95,8300.0,26.2998,26.3404,26.2998,26.3404,8300.0
2006-07-18 12:20:00,38.95,38.99,38.95,38.99,5500.0,26.3404,26.3674,26.3404,26.3674,5500.0
2006-07-18 12:25:00,38.99,38.99,38.96,38.96,17600.0,26.3674,26.3674,26.3471,26.3471,17600.0
2006-07-18 12:30:00,38.96,38.99,38.96,38.97,23700.0,26.3471,26.3674,26.3471,26.3539,23700.0
2006-07-18 12:35:00,38.98,39.0,38.98,39.0,18000.0,26.3606,26.3742,26.3606,26.3742,18000.0
2006-07-18 12:40:00,39.0,39.06,39.0,39.04,21900.0,26.3742,26.4148,26.3742,26.4012,21900.0
2006-07-18 12:45:00,39.03,39.05,39.01,39.02,10700.0,26.3945,26.408,26.3809,26.3877,10700.0
2006-07-18 12:50:00,39.02,39.02,38.98,38.99,46300.0,26.3877,26.3877,26.3606,26.3674,46300.0
2006-07-18 12:55:00,38.99,39.03,38.99,39.03,32600.0,26.3674,26.3945,26.3674,26.3945,32600.0
2006-07-18 13:00:00,39.03,39.03,38.94,38.94,53700.0,26.3945,26.3945,26.3336,26.3336,53700.0
2006-07-18 13:05:00,38.95,38.99,38.95,38.98,25800.0,26.3404,26.3674,26.3404,26.3606,25800.0
2006-07-18 13:10:00,38.98,39.0,38.97,38.99,26300.0,26.3606,26.3742,26.3539,26.3674,26300.0
2006-07-18 13:15:00,38.99,38.99,38.93,38.94,13300.0,26.3674,26.3674,26.3268,26.3336,13300.0
2006-07-18 13:20:00,38.94,38.94,38.89,38.91,23700.0,26.3336,26.3336,26.2998,26.3133,23700.0
2006-07-18 13:25:00,38.91,38.92,38.9,38.91,14300.0,26.3133,26.3201,26.3065,26.3133,14300.0
2006-07-18 13:30:00,38.9,38.91,38.88,38.89,9500.0,26.3065,26.3133,26.293,26.2998,9500.0
2006-07-18 13:35:00,38.89,38.91,38.88,38.91,14300.0,26.2998,26.3133,26.293,26.3133,14300.0
2006-07-18 13:40:00,38.9,38.91,38.9,38.91,93300.0,26.3065,26.3133,26.3065,26.3133,93300.0
2006-07-18 13:45:00,38.91,38.91,38.87,38.88,39300.0,26.3133,26.3133,26.2863,26.293,39300.0
2006-07-18 13:50:00,38.88,38.89,38.87,38.89,18200.0,26.293,26.2998,26.2863,26.2998,18200.0
2006-07-18 13:55:00,38.89,38.9,38.87,38.87,29100.0,26.2998,26.3065,26.2863,26.2863,29100.0
2006-07-18 14:00:00,38.88,38.89,38.87,38.87,17900.0,26.293,26.2998,26.2863,26.2863,17900.0
2006-07-18 14:05:00,38.88,38.88,38.86,38.86,14500.0,26.293,26.293,26.2795,26.2795,14500.0
2006-07-18 14:10:00,38.86,38.9,38.85,38.9,32300.0,26.2795,26.3065,26.2727,26.3065,32300.0
2006-07-18 14:15:00,38.9,38.92,38.88,38.92,45600.0,26.3065,26.3201,26.293,26.3201,45600.0
2006-07-18 14:20:00,38.92,38.94,38.9,38.91,32500.0,26.3201,26.3336,26.3065,26.3133,32500.0
2006-07-18 14:25:00,38.92,39.08,38.89,39.05,79500.0,26.3201,26.4283,26.2998,26.408,79500.0
2006-07-18 14:30:00,39.05,39.09,39.05,39.08,48300.0,26.408,26.435,26.408,26.4283,48300.0
2006-07-18 14:35:00,39.09,39.17,39.09,39.15,49200.0,26.435,26.4891,26.435,26.4756,49200.0
2006-07-18 14:40:00,39.17,39.19,39.15,39.15,20000.0,26.4891,26.5027,26.4756,26.4756,20000.0
2006-07-18 14:45:00,39.15,39.15,39.1,39.11,18500.0,26.4756,26.4756,26.4418,26.4486,18500.0
2006-07-18 14:50:00,39.11,39.11,39.07,39.08,18500.0,26.4486,26.4486,26.4215,26.4283,18500.0
2006-07-18 14:55:00,39.08,39.08,39.06,39.07,11000.0,26.4283,26.4283,26.4148,26.4215,11000.0
2006-07-18 15:00:00,39.07,39.07,39.01,39.03,38700.0,26.4215,26.4215,26.3809,26.3945,38700.0
2006-07-18 15:05:00,39.02,39.05,39.01,39.02,19400.0,26.3877,26.408,26.3809,26.3877,19400.0
2006-07-18 15:10:00,39.02,39.02,38.97,38.99,30700.0,26.3877,26.3877,26.3539,26.3674,30700.0
2006-07-18 15:15:00,39.0,39.09,39.0,39.07,11200.0,26.3742,26.435,26.3742,26.4215,11200.0
2006-07-18 15:20:00,39.08,39.08,39.0,39.01,10800.0,26.4283,26.4283,26.3742,26.3809,10800.0
2006-07-18 15:25:00,39.01,39.01,39.0,39.01,28900.0,26.3809,26.3809,26.3742,26.3809,28900.0
2006-07-18 15:30:00,39.0,39.03,39.0,39.03,33700.0,26.3742,26.3945,26.3742,26.3945,33700.0
2006-07-18 15:35:00,39.03,39.06,39.03,39.05,30200.0,26.3945,26.4148,26.3945,26.408,30200.0
2006-07-18 15:40:00,39.05,39.06,39.03,39.04,67600.0,26.408,26.4148,26.3945,26.4012,67600.0
2006-07-18 15:45:00,39.04,39.06,39.02,39.03,117700.0,26.4012,26.4148,26.3877,26.3945,117700.0
2006-07-18 15:50:00,39.03,39.14,39.03,39.1,52800.0,26.3945,26.4689,26.3945,26.4418,52800.0
2006-07-18 15:55:00,39.1,39.15,39.1,39.12,40200.0,26.4418,26.4756,26.4418,26.4553,40200.0
2006-07-19 09:30:00,39.26,39.39,39.26,39.31,75600.0,26.55,26.6379,26.55,26.5838,75600.0
2006-07-19 09:35:00,39.3,39.35,39.27,39.34,30400.0,26.5771,26.6109,26.5568,26.6041,30400.0
2006-07-19 09:40:00,39.34,39.38,39.29,39.31,51600.0,26.6041,26.6312,26.5703,26.5838,51600.0
2006-07-19 09:45:00,39.31,39.37,39.3,39.34,73600.0,26.5838,26.6244,26.5771,26.6041,73600.0
2006-07-19 09:50:00,39.34,39.38,39.34,39.37,44100.0,26.6041,26.6312,26.6041,26.6244,44100.0
2006-07-19 09:55:00,39.36,39.38,39.3,39.35,53200.0,26.6176,26.6312,26.5771,26.6109,53200.0
2006-07-19 10:00:00,39.35,39.49,39.35,39.46,87300.0,26.6109,26.7055,26.6109,26.6853,87300.0
2006-07-19 10:05:00,39.45,39.49,39.45,39.47,43800.0,26.6785,26.7055,26.6785,26.692,43800.0
2006-07-19 10:10:00,39.47,39.63,39.47,39.63,79400.0,26.692,26.8002,26.692,26.8002,79400.0
2006-07-19 10:15:00,39.64,39.68,39.56,39.57,32500.0,26.807,26.834,26.7529,26.7596,32500.0
2006-07-19 10:20:00,39.57,39.58,39.44,39.45,28100.0,26.7596,26.7664,26.6717,26.6785,28100.0
2006-07-19 10:25:00,39.44,39.57,39.44,39.5,33400.0,26.6717,26.7596,26.6717,26.7123,33400.0
2006-07-19 10:30:00,39.51,39.65,39.5,39.6,25400.0,26.7191,26.8137,26.7123,26.7799,25400.0
2006-07-19 10:35:00,39.63,39.66,39.58,39.64,32900.0,26.8002,26.8205,26.7664,26.807,32900.0
2006-07-19 10:40:00,39.65,39.78,39.65,39.78,50500.0,26.8137,26.9017,26.8137,26.9017,50500.0
2006-07-19 10:45:00,39.79,39.83,39.78,39.82,32700.0,26.9084,26.9355,26.9017,26.9287,32700.0
2006-07-19 10:50:00,39.82,39.85,39.75,39.75,38600.0,26.9287,26.949,26.8814,26.8814,38600.0
2006-07-19 10:55:00,39.75,39.8,39.73,39.8,20700.0,26.8814,26.9152,26.8678,26.9152,20700.0
2006-07-19 11:00:00,39.8,39.8,39.77,39.79,34400.0,26.9152,26.9152,26.8949,26.9084,34400.0
2006-07-19 11:05:00,39.8,39.81,39.76,39.79,41300.0,26.9152,26.9219,26.8881,26.9084,41300.0
2006-07-19 11:10:00,39.8,39.87,39.78,39.86,36600.0,26.9152,26.9625,26.9017,26.9558,36600.0
2006-07-19 11:15:00,39.86,40.0,39.86,39.98,69200.0,26.9558,27.0504,26.9558,27.0369,69200.0
2006-07-19 11:20:00,39.99,39.99,39.95,39.98,26300.0,27.0437,27.0437,27.0166,27.0369,26300.0
2006-07-19 11:25:00,39.98,40.04,39.98,40.04,338300.0,27.0369,27.0775,27.0369,27.0775,338300.0
2006-07-19 11:30:00,40.04,40.07,39.98,40.07,59600.0,27.0775,27.0978,27.0369,27.0978,59600.0
2006-07-19 11:35:00,40.07,40.18,40.05,40.18,39100.0,27.0978,27.1722,27.0842,27.1722,39100.0
2006-07-19 11:40:00,40.18,40.19,40.11,40.12,38100.0,27.1722,27.1789,27.1248,27.1316,38100.0
2006-07-19 11:45:00,40.12,40.13,40.01,40.04,44600.0,27.1316,27.1383,27.0572,27.0775,44600.0
2006-07-19 11:50:00,40.04,40.13,40.04,40.13,41100.0,27.0775,27.1383,27.0775,27.1383,41100.0
2006-07-19 11:55:00,40.13,40.2,40.12,40.2,26400.0,27.1383,27.1857,27.1316,27.1857,26400.0
2006-07-19 12:00:00,40.2,40.2,40.17,40.18,12900.0,27.1857,27.1857,27.1654,27.1722,12900.0
2006-07-19 12:05:00,40.18,40.24,40.18,40.22,62700.0,27.1722,27.2127,27.1722,27.1992,62700.0
2006-07-19 12:10:00,40.22,40.32,40.22,40.32,61400.0,27.1992,27.2668,27.1992,27.2668,61400.0
2006-07-19 12:15:00,40.32,40.37,40.3,40.37,35900.0,27.2668,27.3007,27.2533,27.3007,35900.0
2006-07-19 12:20:00,40.36,40.43,40.33,40.43,53300.0,27.2939,27.3412,27.2736,27.3412,53300.0
2006-07-19 12:25:00,40.41,40.48,40.39,40.4,56600.0,27.3277,27.375,27.3142,27.3209,56600.0
2006-07-19 12:30:00,40.39,40.4,40.31,40.32,23400.0,27.3142,27.3209,27.2601,27.2668,23400.0
2006-07-19 12:35:00,40.32,40.35,40.28,40.33,24300.0,27.2668,27.2871,27.2398,27.2736,24300.0
2006-07-19 12:40:00,40.33,40.45,40.33,40.45,261900.0,27.2736,27.3548,27.2736,27.3548,261900.0
2006-07-19 12:45:00,40.45,40.45,40.4,40.4,22300.0,27.3548,27.3548,27.3209,27.3209,22300.0
2006-07-19 12:50:00,40.4,40.41,40.34,40.34,12900.0,27.3209,27.3277,27.2804,27.2804,12900.0
2006-07-19 12:55:00,40.34,40.35,40.33,40.35,17200.0,27.2804,27.2871,27.2736,27.2871,17200.0
2006-07-19 13:00:00,40.35,40.39,40.35,40.38,15200.0,27.2871,27.3142,27.2871,27.3074,15200.0
2006-07-19 13:05:00,40.38,40.39,40.37,40.39,8500.0,27.3074,27.3142,27.3007,27.3142,8500.0
2006-07-19 13:10:00,40.39,40.4,40.39,40.39,21600.0,27.3142,27.3209,27.3142,27.3142,21600.0
2006-07-19 13:15:00,40.4,40.4,40.39,40.4,14200.0,27.3209,27.3209,27.3142,27.3209,14200.0
2006-07-19 13:20:00,40.4,40.41,40.39,40.41,106000.0,27.3209,27.3277,27.3142,27.3277,106000.0
2006-07-19 13:25:00,40.44,40.47,40.43,40.47,24900.0,27.348,27.3683,27.3412,27.3683,24900.0
2006-07-19 13:30:00,40.47,40.49,40.45,40.48,9800.0,27.3683,27.3818,27.3548,27.375,9800.0
2006-07-19 13:35:00,40.49,40.49,40.48,40.49,7900.0,27.3818,27.3818,27.375,27.3818,7900.0
2006-07-19 13:40:00,40.49,40.49,40.41,40.43,27400.0,27.3818,27.3818,27.3277,27.3412,27400.0
2006-07-19 13:45:00,40.42,40.43,40.39,40.42,15200.0,27.3345,27.3412,27.3142,27.3345,15200.0
2006-07-19 13:50:00,40.43,40.43,40.36,40.4,36900.0,27.3412,27.3412,27.2939,27.3209,36900.0
2006-07-19 13:55:00,40.41,40.42,40.4,40.42,7000.0,27.3277,27.3345,27.3209,27.3345,7000.0
2006-07-19 14:00:00,40.42,40.46,40.39,40.41,24200.0,27.3345,27.3615,27.3142,27.3277,24200.0
2006-07-19 14:05:00,40.41,40.41,40.37,40.39,17500.0,27.3277,27.3277,27.3007,27.3142,17500.0
2006-07-19 14:10:00,40.39,40.42,40.39,40.42,33100.0,27.3142,27.3345,27.3142,27.3345,33100.0
2006-07-19 14:15:00,40.42,40.46,40.41,40.45,32300.0,27.3345,27.3615,27.3277,27.3548,32300.0
2006-07-19 14:20:00,40.45,40.45,40.39,40.4,89400.0,27.3548,27.3548,27.3142,27.3209,89400.0
2006-07-19 14:25:00,40.4,40.4,40.36,40.38,32500.0,27.3209,27.3209,27.2939,27.3074,32500.0
2006-07-19 14:30:00,40.37,40.39,40.36,40.37,16400.0,27.3007,27.3142,27.2939,27.3007,16400.0
2006-07-19 14:35:00,40.38,40.39,40.37,40.38,14500.0,27.3074,27.3142,27.3007,27.3074,14500.0
2006-07-19 14:40:00,40.37,40.38,40.34,40.34,13300.0,27.3007,27.3074,27.2804,27.2804,13300.0
2006-07-19 14:45:00,40.35,40.36,40.29,40.3,25000.0,27.2871,27.2939,27.2466,27.2533,25000.0
2006-07-19 14:50:00,40.3,40.31,40.28,40.3,16100.0,27.2533,27.2601,27.2398,27.2533,16100.0
2006-07-19 14:55:00,40.3,40.33,40.29,40.32,15300.0,27.2533,27.2736,27.2466,27.2668,15300.0
2006-07-19 15:00:00,40.32,40.32,40.3,40.31,11500.0,27.2668,27.2668,27.2533,27.2601,11500.0
2006-07-19 15:05:00,40.31,40.37,40.3,40.37,32400.0,27.2601,27.3007,27.2533,27.3007,32400.0
2006-07-19 15:10:00,40.37,40.41,40.36,40.41,34200.0,27.3007,27.3277,27.2939,27.3277,34200.0
2006-07-19 15:15:00,40.41,40.41,40.35,40.38,32100.0,27.3277,27.3277,27.2871,27.3074,32100.0
2006-07-19 15:20:00,40.37,40.47,40.37,40.47,26800.0,27.3007,27.3683,27.3007,27.3683,26800.0
2006-07-19 15:25:00,40.48,40.5,40.42,40.47,83900.0,27.375,27.3886,27.3345,27.3683,83900.0
2006-07-19 15:30:00,40.47,40.6,40.47,40.57,146900.0,27.3683,27.4562,27.3683,27.4359,146900.0
2006-07-19 15:35:00,40.57,40.6,40.54,40.54,50100.0,27.4359,27.4562,27.4156,27.4156,50100.0
2006-07-19 15:40:00,40.54,40.55,40.51,40.52,59100.0,27.4156,27.4224,27.3953,27.4021,59100.0
2006-07-19 15:45:00,40.52,40.52,40.51,40.52,78400.0,27.4021,27.4021,27.3953,27.4021,78400.0
2006-07-19 15:50:00,40.52,40.52,40.42,40.43,74300.0,27.4021,27.4021,27.3345,27.3412,74300.0
2006-07-19 15:55:00,40.42,40.5,40.41,40.49,105100.0,27.3345,27.3886,27.3277,27.3818,105100.0
2006-07-20 09:30:00,40.23,40.24,40.13,40.23,45400.0,27.206,27.2127,27.1383,27.206,45400.0
2006-07-20 09:35:00,40.23,40.29,40.15,40.17,35900.0,27.206,27.2466,27.1519,27.1654,35900.0
2006-07-20 09:40:00,40.17,40.23,40.1,40.13,37700.0,27.1654,27.206,27.1181,27.1383,37700.0
2006-07-20 09:45:00,40.13,40.14,39.96,40.04,54800.0,27.1383,27.1451,27.0234,27.0775,54800.0
2006-07-20 09:50:00,40.01,40.06,39.91,39.95,74000.0,27.0572,27.091,26.9896,27.0166,74000.0
2006-07-20 09:55:00,39.95,40.06,39.93,40.02,31300.0,27.0166,27.091,27.0031,27.064,31300.0
2006-07-20 10:00:00,40.02,40.06,39.95,39.99,38500.0,27.064,27.091,27.0166,27.0437,38500.0
2006-07-20 10:05:00,39.97,40.03,39.96,39.99,31300.0,27.0301,27.0707,27.0234,27.0437,31300.0
2006-07-20 10:10:00,40.0,40.02,39.99,40.0,22400.0,27.0504,27.064,27.0437,27.0504,22400.0
2006-07-20 10:15:00,40.0,40.09,40.0,40.09,26100.0,27.0504,27.1113,27.0504,27.1113,26100.0
2006-07-20 10:20:00,40.07,40.08,40.02,40.05,27400.0,27.0978,27.1045,27.064,27.0842,27400.0
2006-07-20 10:25:00,40.05,40.07,39.97,39.98,39300.0,27.0842,27.0978,27.0301,27.0369,39300.0
2006-07-20 10:30:00,39.96,40.06,39.96,40.06,20600.0,27.0234,27.091,27.0234,27.091,20600.0
2006-07-20 10:35:00,40.07,40.07,40.0,40.0,10300.0,27.0978,27.0978,27.0504,27.0504,10300.0
2006-07-20 10:40:00,40.02,40.05,39.98,40.04,28300.0,27.064,27.0842,27.0369,27.0775,28300.0
2006-07-20 10:45:00,40.04,40.05,39.99,40.0,23400.0,27.0775,27.0842,27.0437,27.0504,23400.0
2006-07-20 10:50:00,39.99,40.02,39.98,40.0,90700.0,27.0437,27.064,27.0369,27.0504,90700.0
2006-07-20 10:55:00,40.0,40.02,39.99,40.01,47500.0,27.0504,27.064,27.0437,27.0572,47500.0
2006-07-20 11:00:00,40.0,40.01,39.97,39.97,21100.0,27.0504,27.0572,27.0301,27.0301,21100.0
2006-07-20 11:05:00,39.97,40.01,39.97,40.0,53800.0,27.0301,27.0572,27.0301,27.0504,53800.0
2006-07-20 11:10:00,40.0,40.01,39.98,39.99,23800.0,27.0504,27.0572,27.0369,27.0437,23800.0
2006-07-20 11:15:00,39.98,40.01,39.98,40.0,26000.0,27.0369,27.0572,27.0369,27.0504,26000.0
2006-07-20 11:20:00,39.99,40.01,39.99,40.01,30900.0,27.0437,27.0572,27.0437,27.0572,30900.0
2006-07-20 11:25:00,40.0,40.12,40.0,40.05,33600.0,27.0504,27.1316,27.0504,27.0842,33600.0
2006-07-20 11:30:00,40.05,40.07,40.01,40.04,151800.0,27.0842,27.0978,27.0572,27.0775,151800.0
2006-07-20 11:35:00,40.04,40.04,40.01,40.01,35100.0,27.0775,27.0775,27.0572,27.0572,35100.0
2006-07-20 11:40:00,40.01,40.02,39.99,40.0,115300.0,27.0572,27.064,27.0437,27.0504,115300.0
2006-07-20 11:45:00,40.0,40.03,39.98,40.01,47800.0,27.0504,27.0707,27.0369,27.0572,47800.0
2006-07-20 11:50:00,40.01,40.03,39.99,40.0,39500.0,27.0572,27.0707,27.0437,27.0504,39500.0
2006-07-20 11:55:00,40.0,40.02,39.96,39.99,42200.0,27.0504,27.064,27.0234,27.0437,42200.0
2006-07-20 12:00:00,39.98,40.01,39.95,40.01,31000.0,27.0369,27.0572,27.0166,27.0572,31000.0
2006-07-20 12:05:00,40.02,40.04,39.95,39.95,268400.0,27.064,27.0775,27.0166,27.0166,268400.0
2006-07-20 12:10:00,39.95,39.96,39.94,39.94,13800.0,27.0166,27.0234,27.0099,27.0099,13800.0
2006-07-20 12:15:00,39.94,39.94,39.89,39.89,7200.0,27.0099,27.0099,26.976,26.976,7200.0
2006-07-20 12:20:00,39.89,39.89,39.83,39.83,22900.0,26.976,26.976,26.9355,26.9355,22900.0
2006-07-20 12:25:00,39.83,39.84,39.76,39.78,20500.0,26.9355,26.9422,26.8881,26.9017,20500.0
2006-07-20 12:30:00,39.78,39.78,39.76,39.78,8300.0,26.9017,26.9017,26.8881,26.9017,8300.0
2006-07-20 12:35:00,39.77,39.78,39.74,39.74,17800.0,26.8949,26.9017,26.8746,26.8746,17800.0
2006-07-20 12:40:00,39.74,39.81,39.73,39.81,43600.0,26.8746,26.9219,26.8678,26.9219,43600.0
2006-07-20 12:45:00,39.8,39.81,39.78,39.79,18500.0,26.9152,26.9219,26.9017,26.9084,18500.0
2006-07-20 12:50:00,39.79,39.8,39.78,39.79,13400.0,26.9084,26.9152,26.9017,26.9084,13400.0
2006-07-20 12:55:00,39.8,39.8,39.79,39.8,5000.0,26.9152,26.9152,26.9084,26.9152,5000.0
2006-07-20 13:00:00,39.8,39.83,39.78,39.79,14900.0,26.9152,26.9355,26.9017,26.9084,14900.0
2006-07-20 13:05:00,39.78,39.79,39.78,39.78,5700.0,26.9017,26.9084,26.9017,26.9017,5700.0
2006-07-20 13:10:00,39.78,39.81,39.78,39.81,29600.0,26.9017,26.9219,26.9017,26.9219,29600.0
2006-07-20 13:15:00,39.81,39.82,39.8,39.82,10000.0,26.9219,26.9287,26.9152,26.9287,10000.0
2006-07-20 13:20:00,39.81,39.83,39.78,39.78,12200.0,26.9219,26.9355,26.9017,26.9017,12200.0
2006-07-20 13:25:00,39.79,39.8,39.78,39.8,21800.0,26.9084,26.9152,26.9017,26.9152,21800.0
2006-07-20 13:30:00,39.79,39.81,39.79,39.8,16400.0,26.9084,26.9219,26.9084,26.9152,16400.0
2006-07-20 13:35:00,39.8,39.82,39.8,39.81,6900.0,26.9152,26.9287,26.9152,26.9219,6900.0
2006-07-20 13:40:00,39.81,39.82,39.78,39.8,15700.0,26.9219,26.9287,26.9017,26.9152,15700.0
2006-07-20 13:45:00,39.79,39.83,39.79,39.83,46000.0,26.9084,26.9355,26.9084,26.9355,46000.0
2006-07-20 13:50:00,39.83,39.83,39.81,39.83,6200.0,26.9355,26.9355,26.9219,26.9355,6200.0
2006-07-20 13:55:00,39.83,39.84,39.81,39.82,5000.0,26.9355,26.9422,26.9219,26.9287,5000.0
2006-07-20 14:00:00,39.82,39.87,39.8,39.83,21300.0,26.9287,26.9625,26.9152,26.9355,21300.0
2006-07-20 14:05:00,39.83,39.83,39.78,39.8,90000.0,26.9355,26.9355,26.9017,26.9152,90000.0
2006-07-20 14:10:00,39.8,39.8,39.78,39.79,47900.0,26.9152,26.9152,26.9017,26.9084,47900.0
2006-07-20 14:15:00,39.78,39.8,39.75,39.76,15400.0,26.9017,26.9152,26.8814,26.8881,15400.0
2006-07-20 14:20:00,39.75,39.75,39.72,39.74,16000.0,26.8814,26.8814,26.8611,26.8746,16000.0
2006-07-20 14:25:00,39.74,39.8,39.74,39.8,50400.0,26.8746,26.9152,26.8746,26.9152,50400.0
2006-07-20 14:30:00,39.79,39.8,39.77,39.78,14500.0,26.9084,26.9152,26.8949,26.9017,14500.0
2006-07-20 14:35:00,39.79,39.8,39.74,39.78,19600.0,26.9084,26.9152,26.8746,26.9017,19600.0
2006-07-20 14:40:00,39.78,39.8,39.76,39.78,28400.0,26.9017,26.9152,26.8881,26.9017,28400.0
2006-07-20 14:45:00,39.78,39.79,39.76,39.77,18800.0,26.9017,26.9084,26.8881,26.8949,18800.0
2006-07-20 14:50:00,39.77,39.77,39.73,39.73,7300.0,26.8949,26.8949,26.8678,26.8678,7300.0
2006-07-20 14:55:00,39.72,39.79,39.72,39.74,85300.0,26.8611,26.9084,26.8611,26.8746,85300.0
2006-07-20 15:00:00,39.75,39.77,39.71,39.73,59300.0,26.8814,26.8949,26.8543,26.8678,59300.0
2006-07-20 15:05:00,39.73,39.75,39.73,39.75,73900.0,26.8678,26.8814,26.8678,26.8814,73900.0
2006-07-20 15:10:00,39.75,39.75,39.73,39.74,62400.0,26.8814,26.8814,26.8678,26.8746,62400.0
2006-07-20 15:15:00,39.74,39.75,39.73,39.73,16600.0,26.8746,26.8814,26.8678,26.8678,16600.0
2006-07-20 15:20:00,39.71,39.71,39.68,39.71,43400.0,26.8543,26.8543,26.834,26.8543,43400.0
2006-07-20 15:25:00,39.71,39.73,39.69,39.72,27700.0,26.8543,26.8678,26.8408,26.8611,27700.0
2006-07-20 15:30:00,39.73,39.75,39.72,39.74,33300.0,26.8678,26.8814,26.8611,26.8746,33300.0
2006-07-20 15:35:00,39.73,39.73,39.72,39.73,24900.0,26.8678,26.8678,26.8611,26.8678,24900.0
2006-07-20 15:40:00,39.72,39.73,39.65,39.65,49100.0,26.8611,26.8678,26.8137,26.8137,49100.0
2006-07-20 15:45:00,39.65,39.66,39.62,39.64,53100.0,26.8137,26.8205,26.7935,26.807,53100.0
2006-07-20 15:50:00,39.65,39.73,39.64,39.72,76300.0,26.8137,26.8678,26.807,26.8611,76300.0
2006-07-20 15:55:00,39.73,39.77,39.72,39.76,63700.0,26.8678,26.8949,26.8611,26.8881,63700.0
2006-07-21 09:30:00,39.89,40.25,39.87,39.94,402900.0,26.976,27.2195,26.9625,27.0099,402900.0
2006-07-21 09:35:00,39.95,39.95,39.77,39.94,49700.0,27.0166,27.0166,26.8949,27.0099,49700.0
2006-07-21 09:40:00,39.94,39.99,39.89,39.9,68500.0,27.0099,27.0437,26.976,26.9828,68500.0
2006-07-21 09:45:00,39.9,39.94,39.84,39.84,48300.0,26.9828,27.0099,26.9422,26.9422,48300.0
2006-07-21 09:50:00,39.85,39.89,39.79,39.89,87000.0,26.949,26.976,26.9084,26.976,87000.0
2006-07-21 09:55:00,39.88,39.92,39.82,39.84,97700.0,26.9693,26.9963,26.9287,26.9422,97700.0
2006-07-21 10:00:00,39.83,39.89,39.79,39.85,100600.0,26.9355,26.976,26.9084,26.949,100600.0
2006-07-21 10:05:00,39.81,39.9,39.78,39.83,154200.0,26.9219,26.9828,26.9017,26.9355,154200.0
2006-07-21 10:10:00,39.84,39.9,39.64,39.64,100200.0,26.9422,26.9828,26.807,26.807,100200.0
2006-07-21 10:15:00,39.64,39.77,39.61,39.74,64200.0,26.807,26.8949,26.7867,26.8746,64200.0
2006-07-21 10:20:00,39.74,39.79,39.69,39.69,17100.0,26.8746,26.9084,26.8408,26.8408,17100.0
2006-07-21 10:25:00,39.69,39.77,39.63,39.64,182200.0,26.8408,26.8949,26.8002,26.807,182200.0
2006-07-21 10:30:00,39.62,39.69,39.55,39.59,80300.0,26.7935,26.8408,26.7461,26.7732,80300.0
2006-07-21 10:35:00,39.59,39.6,39.55,39.59,84200.0,26.7732,26.7799,26.7461,26.7732,84200.0
2006-07-21 10:40:00,39.59,39.65,39.57,39.58,66200.0,26.7732,26.8137,26.7596,26.7664,66200.0
2006-07-21 10:45:00,39.58,39.6,39.56,39.56,61600.0,26.7664,26.7799,26.7529,26.7529,61600.0
2006-07-21 10:50:00,39.58,39.62,39.54,39.6,111700.0,26.7664,26.7935,26.7394,26.7799,111700.0
2006-07-21 10:55:00,39.61,39.72,39.61,39.64,48100.0,26.7867,26.8611,26.7867,26.807,48100.0
2006-07-21 11:00:00,39.63,39.66,39.62,39.65,44300.0,26.8002,26.8205,26.7935,26.8137,44300.0
2006-07-21 11:05:00,39.64,39.65,39.54,39.54,29500.0,26.807,26.8137,26.7394,26.7394,29500.0
2006-07-21 11:10:00,39.53,39.55,39.51,39.52,28900.0,26.7326,26.7461,26.7191,26.7258,28900.0
2006-07-21 11:15:00,39.52,39.58,39.52,39.53,207900.0,26.7258,26.7664,26.7258,26.7326,207900.0
2006-07-21 11:20:00,39.55,39.6,39.53,39.54,129300.0,26.7461,26.7799,26.7326,26.7394,129300.0
2006-07-21 11:25:00,39.54,39.59,39.53,39.53,363200.0,26.7394,26.7732,26.7326,26.7326,363200.0
2006-07-21 11:30:00,39.54,39.6,39.52,39.59,152600.0,26.7394,26.7799,26.7258,26.7732,152600.0
2006-07-21 11:35:00,39.58,39.58,39.53,39.53,65700.0,26.7664,26.7664,26.7326,26.7326,65700.0
2006-07-21 11:40:00,39.54,39.6,39.53,39.54,103300.0,26.7394,26.7799,26.7326,26.7394,103300.0
2006-07-21 11:45:00,39.54,39.57,39.54,39.57,20400.0,26.7394,26.7596,26.7394,26.7596,20400.0
2006-07-21 11:50:00,39.59,39.72,39.58,39.65,59000.0,26.7732,26.8611,26.7664,26.8137,59000.0
2006-07-21 11:55:00,39.64,39.65,39.55,39.59,20900.0,26.807,26.8137,26.7461,26.7732,20900.0
2006-07-21 12:00:00,39.58,39.6,39.54,39.56,22200.0,26.7664,26.7799,26.7394,26.7529,22200.0
2006-07-21 12:05:00,39.56,39.66,39.54,39.62,59600.0,26.7529,26.8205,26.7394,26.7935,59600.0
2006-07-21 12:10:00,39.6,39.6,39.51,39.52,82400.0,26.7799,26.7799,26.7191,26.7258,82400.0
2006-07-21 12:15:00,39.53,39.53,39.41,39.42,544200.0,26.7326,26.7326,26.6514,26.6582,544200.0
2006-07-21 12:20:00,39.42,39.46,39.42,39.45,22600.0,26.6582,26.6853,26.6582,26.6785,22600.0
2006-07-21 12:25:00,39.44,39.55,39.43,39.51,58800.0,26.6717,26.7461,26.665,26.7191,58800.0
2006-07-21 12:30:00,39.49,39.6,39.48,39.54,41600.0,26.7055,26.7799,26.6988,26.7394,41600.0
2006-07-21 12:35:00,39.54,39.54,39.43,39.45,31100.0,26.7394,26.7394,26.665,26.6785,31100.0
2006-07-21 12:40:00,39.45,39.46,39.37,39.38,32200.0,26.6785,26.6853,26.6244,26.6312,32200.0
2006-07-21 12:45:00,39.37,39.39,39.34,39.34,25200.0,26.6244,26.6379,26.6041,26.6041,25200.0
2006-07-21 12:50:00,39.34,39.34,39.21,39.22,29900.0,26.6041,26.6041,26.5162,26.523,29900.0
2006-07-21 12:55:00,39.22,39.29,39.21,39.28,81900.0,26.523,26.5703,26.5162,26.5635,81900.0
2006-07-21 13:00:00,39.28,39.3,39.25,39.26,31400.0,26.5635,26.5771,26.5432,26.55,31400.0
2006-07-21 13:05:00,39.25,39.38,39.25,39.28,34600.0,26.5432,26.6312,26.5432,26.5635,34600.0
2006-07-21 13:10:00,39.27,39.35,39.26,39.3,28700.0,26.5568,26.6109,26.55,26.5771,28700.0
2006-07-21 13:15:00,39.3,39.43,39.3,39.38,32700.0,26.5771,26.665,26.5771,26.6312,32700.0
2006-07-21 13:20:00,39.39,39.41,39.35,39.39,21600.0,26.6379,26.6514,26.6109,26.6379,21600.0
2006-07-21 13:25:00,39.38,39.38,39.36,39.36,8700.0,26.6312,26.6312,26.6176,26.6176,8700.0
2006-07-21 13:30:00,39.36,39.38,39.36,39.38,5600.0,26.6176,26.6312,26.6176,26.6312,5600.0
2006-07-21 13:35:00,39.38,39.49,39.38,39.46,6200.0,26.6312,26.7055,26.6312,26.6853,6200.0
2006-07-21 13:40:00,39.45,39.52,39.45,39.49,10400.0,26.6785,26.7258,26.6785,26.7055,10400.0
2006-07-21 13:45:00,39.48,39.53,39.48,39.51,7100.0,26.6988,26.7326,26.6988,26.7191,7100.0
2006-07-21 13:50:00,39.51,39.52,39.5,39.51,7100.0,26.7191,26.7258,26.7123,26.7191,7100.0
2006-07-21 13:55:00,39.52,39.52,39.48,39.48,20200.0,26.7258,26.7258,26.6988,26.6988,20200.0
2006-07-21 14:00:00,39.48,39.49,39.45,39.46,22300.0,26.6988,26.7055,26.6785,26.6853,22300.0
2006-07-21 14:05:00,39.45,39.49,39.45,39.48,16100.0,26.6785,26.7055,26.6785,26.6988,16100.0
2006-07-21 14:10:00,39.47,39.47,39.45,39.45,11800.0,26.692,26.692,26.6785,26.6785,11800.0
2006-07-21 14:15:00,39.45,39.45,39.42,39.42,12900.0,26.6785,26.6785,26.6582,26.6582,12900.0
2006-07-21 14:20:00,39.43,39.5,39.41,39.49,51800.0,26.665,26.7123,26.6514,26.7055,51800.0
2006-07-21 14:25:00,39.49,39.54,39.49,39.53,16700.0,26.7055,26.7394,26.7055,26.7326,16700.0
2006-07-21 14:30:00,39.54,39.54,39.49,39.51,14900.0,26.7394,26.7394,26.7055,26.7191,14900.0
2006-07-21 14:35:00,39.5,39.53,39.5,39.5,11500.0,26.7123,26.7326,26.7123,26.7123,11500.0
2006-07-21 14:40:00,39.5,39.52,39.5,39.51,36800.0,26.7123,26.7258,26.7123,26.7191,36800.0
2006-07-21 14:45:00,39.51,39.52,39.5,39.5,10200.0,26.7191,26.7258,26.7123,26.7123,10200.0
2006-07-21 14:50:00,39.5,39.52,39.5,39.5,21400.0,26.7123,26.7258,26.7123,26.7123,21400.0
2006-07-21 14:55:00,39.51,39.52,39.5,39.5,8900.0,26.7191,26.7258,26.7123,26.7123,8900.0
2006-07-21 15:00:00,39.5,39.52,39.5,39.51,23200.0,26.7123,26.7258,26.7123,26.7191,23200.0
2006-07-21 15:05:00,39.5,39.5,39.47,39.48,29000.0,26.7123,26.7123,26.692,26.6988,29000.0
2006-07-21 15:10:00,39.48,39.55,39.48,39.54,17400.0,26.6988,26.7461,26.6988,26.7394,17400.0
2006-07-21 15:15:00,39.54,39.55,39.51,39.55,18200.0,26.7394,26.7461,26.7191,26.7461,18200.0
2006-07-21 15:20:00,39.54,39.54,39.5,39.51,15000.0,26.7394,26.7394,26.7123,26.7191,15000.0
2006-07-21 15:25:00,39.51,39.51,39.5,39.5,6000.0,26.7191,26.7191,26.7123,26.7123,6000.0
2006-07-21 15:30:00,39.5,39.51,39.48,39.51,38600.0,26.7123,26.7191,26.6988,26.7191,38600.0
2006-07-21 15:35:00,39.51,39.52,39.5,39.5,18200.0,26.7191,26.7258,26.7123,26.7123,18200.0
2006-07-21 15:40:00,39.5,39.51,39.5,39.51,23600.0,26.7123,26.7191,26.7123,26.7191,23600.0
2006-07-21 15:45:00,39.51,39.53,39.5,39.51,13000.0,26.7191,26.7326,26.7123,26.7191,13000.0
2006-07-21 15:50:00,39.51,39.56,39.51,39.54,36000.0,26.7191,26.7529,26.7191,26.7394,36000.0
2006-07-21 15:55:00,39.55,39.57,39.54,39.56,79600.0,26.7461,26.7596,26.7394,26.7529,79600.0
2006-07-24 09:30:00,39.68,39.8,39.68,39.75,94500.0,26.834,26.9152,26.834,26.8814,94500.0
2006-07-24 09:35:00,39.75,39.75,39.65,39.65,119800.0,26.8814,26.8814,26.8137,26.8137,119800.0
2006-07-24 09:40:00,39.66,39.75,39.63,39.73,224000.0,26.8205,26.8814,26.8002,26.8678,224000.0
2006-07-24 09:45:00,39.72,39.72,39.61,39.61,35600.0,26.8611,26.8611,26.7867,26.7867,35600.0
2006-07-24 09:50:00,39.62,39.68,39.61,39.63,19300.0,26.7935,26.834,26.7867,26.8002,19300.0
2006-07-24 09:55:00,39.63,39.68,39.63,39.64,14000.0,26.8002,26.834,26.8002,26.807,14000.0
2006-07-24 10:00:00,39.62,39.63,39.55,39.55,28500.0,26.7935,26.8002,26.7461,26.7461,28500.0
2006-07-24 10:05:00,39.54,39.54,39.4,39.41,34300.0,26.7394,26.7394,26.6447,26.6514,34300.0
2006-07-24 10:10:00,39.4,39.43,39.38,39.43,34200.0,26.6447,26.665,26.6312,26.665,34200.0
2006-07-24 10:15:00,39.42,39.5,39.4,39.47,19500.0,26.6582,26.7123,26.6447,26.692,19500.0
2006-07-24 10:20:00,39.48,39.55,39.47,39.49,274700.0,26.6988,26.7461,26.692,26.7055,274700.0
2006-07-24 10:25:00,39.49,39.55,39.49,39.54,38800.0,26.7055,26.7461,26.7055,26.7394,38800.0
2006-07-24 10:30:00,39.54,39.55,39.53,39.55,41500.0,26.7394,26.7461,26.7326,26.7461,41500.0
2006-07-24 10:35:00,39.54,39.55,39.54,39.55,18300.0,26.7394,26.7461,26.7394,26.7461,18300.0
2006-07-24 10:40:00,39.55,39.6,39.54,39.56,30300.0,26.7461,26.7799,26.7394,26.7529,30300.0
2006-07-24 10:45:00,39.56,39.57,39.51,39.56,15400.0,26.7529,26.7596,26.7191,26.7529,15400.0
2006-07-24 10:50:00,39.55,39.56,39.49,39.49,47100.0,26.7461,26.7529,26.7055,26.7055,47100.0
2006-07-24 10:55:00,39.5,39.51,39.49,39.5,25200.0,26.7123,26.7191,26.7055,26.7123,25200.0
2006-07-24 11:00:00,39.5,39.51,39.46,39.47,57100.0,26.7123,26.7191,26.6853,26.692,57100.0
2006-07-24 11:05:00,39.48,39.48,39.44,39.45,115700.0,26.6988,26.6988,26.6717,26.6785,115700.0
2006-07-24 11:10:00,39.46,39.5,39.45,39.5,33800.0,26.6853,26.7123,26.6785,26.7123,33800.0
2006-07-24 11:15:00,39.51,39.56,39.5,39.53,18900.0,26.7191,26.7529,26.7123,26.7326,18900.0
2006-07-24 11:20:00,39.55,39.55,39.5,39.5,26300.0,26.7461,26.7461,26.7123,26.7123,26300.0
2006-07-24 11:25:00,39.5,39.51,39.47,39.49,30100.0,26.7123,26.7191,26.692,26.7055,30100.0
2006-07-24 11:30:00,39.5,39.52,39.47,39.49,29000.0,26.7123,26.7258,26.692,26.7055,29000.0
2006-07-24 11:35:00,39.48,39.49,39.45,39.45,19200.0,26.6988,26.7055,26.6785,26.6785,19200.0
2006-07-24 11:40:00,39.45,39.53,39.44,39.51,23600.0,26.6785,26.7326,26.6717,26.7191,23600.0
2006-07-24 11:45:00,39.51,39.6,39.51,39.6,35200.0,26.7191,26.7799,26.7191,26.7799,35200.0
2006-07-24 11:50:00,39.6,39.6,39.57,39.59,136400.0,26.7799,26.7799,26.7596,26.7732,136400.0
2006-07-24 11:55:00,39.6,39.64,39.6,39.6,276100.0,26.7799,26.807,26.7799,26.7799,276100.0
2006-07-24 12:00:00,39.6,39.63,39.59,39.63,27600.0,26.7799,26.8002,26.7732,26.8002,27600.0
2006-07-24 12:05:00,39.65,39.65,39.62,39.65,11100.0,26.8137,26.8137,26.7935,26.8137,11100.0
2006-07-24 12:10:00,39.62,39.65,39.61,39.65,27200.0,26.7935,26.8137,26.7867,26.8137,27200.0
2006-07-24 12:15:00,39.65,39.65,39.62,39.62,3900.0,26.8137,26.8137,26.7935,26.7935,3900.0
2006-07-24 12:20:00,39.63,39.66,39.59,39.66,41700.0,26.8002,26.8205,26.7732,26.8205,41700.0
2006-07-24 12:25:00,39.65,39.74,39.65,39.72,36100.0,26.8137,26.8746,26.8137,26.8611,36100.0
2006-07-24 12:30:00,39.73,39.76,39.7,39.73,15600.0,26.8678,26.8881,26.8476,26.8678,15600.0
2006-07-24 12:35:00,39.72,39.72,39.65,39.66,19700.0,26.8611,26.8611,26.8137,26.8205,19700.0
2006-07-24 12:40:00,39.67,39.68,39.64,39.65,11800.0,26.8273,26.834,26.807,26.8137,11800.0
2006-07-24 12:45:00,39.65,39.65,39.61,39.61,19400.0,26.8137,26.8137,26.7867,26.7867,19400.0
2006-07-24 12:50:00,39.63,39.63,39.58,39.6,3900.0,26.8002,26.8002,26.7664,26.7799,3900.0
2006-07-24 12:55:00,39.6,39.62,39.6,39.62,3000.0,26.7799,26.7935,26.7799,26.7935,3000.0
2006-07-24 13:00:00,39.62,39.63,39.59,39.61,4500.0,26.7935,26.8002,26.7732,26.7867,4500.0
2006-07-24 13:05:00,39.61,39.63,39.6,39.62,2800.0,26.7867,26.8002,26.7799,26.7935,2800.0
2006-07-24 13:10:00,39.64,39.65,39.64,39.64,5500.0,26.807,26.8137,26.807,26.807,5500.0
2006-07-24 13:15:00,39.65,39.65,39.61,39.63,6400.0,26.8137,26.8137,26.7867,26.8002,6400.0
2006-07-24 13:20:00,39.65,39.65,39.63,39.64,4900.0,26.8137,26.8137,26.8002,26.807,4900.0
2006-07-24 13:25:00,39.64,39.64,39.61,39.61,6400.0,26.807,26.807,26.7867,26.7867,6400.0
2006-07-24 13:30:00,39.62,39.63,39.6,39.62,17500.0,26.7935,26.8002,26.7799,26.7935,17500.0
2006-07-24 13:35:00,39.6,39.64,39.59,39.64,8100.0,26.7799,26.807,26.7732,26.807,8100.0
2006-07-24 13:40:00,39.65,39.68,39.63,39.66,25400.0,26.8137,26.834,26.8002,26.8205,25400.0
2006-07-24 13:45:00,39.66,39.69,39.65,39.66,3600.0,26.8205,26.8408,26.8137,26.8205,3600.0
2006-07-24 13:50:00,39.66,39.67,39.65,39.67,7300.0,26.8205,26.8273,26.8137,26.8273,7300.0
2006-07-24 13:55:00,39.67,39.69,39.66,39.68,4500.0,26.8273,26.8408,26.8205,26.834,4500.0
2006-07-24 14:00:00,39.69,39.7,39.68,39.69,7600.0,26.8408,26.8476,26.834,26.8408,7600.0
2006-07-24 14:05:00,39.69,39.7,39.68,39.69,18000.0,26.8408,26.8476,26.834,26.8408,18000.0
2006-07-24 14:10:00,39.69,39.69,39.67,39.68,6200.0,26.8408,26.8408,26.8273,26.834,6200.0
2006-07-24 14:15:00,39.68,39.7,39.67,39.7,8100.0,26.834,26.8476,26.8273,26.8476,8100.0
2006-07-24 14:20:00,39.69,39.7,39.69,39.69,12400.0,26.8408,26.8476,26.8408,26.8408,12400.0
2006-07-24 14:25:00,39.69,39.7,39.66,39.7,26200.0,26.8408,26.8476,26.8205,26.8476,26200.0
2006-07-24 14:30:00,39.69,39.7,39.65,39.65,30200.0,26.8408,26.8476,26.8137,26.8137,30200.0
2006-07-24 14:35:00,39.66,39.7,39.63,39.69,24800.0,26.8205,26.8476,26.8002,26.8408,24800.0
2006-07-24 14:40:00,39.7,39.71,39.69,39.71,25900.0,26.8476,26.8543,26.8408,26.8543,25900.0
2006-07-24 14:45:00,39.71,39.72,39.69,39.72,11800.0,26.8543,26.8611,26.8408,26.8611,11800.0
2006-07-24 14:50:00,39.71,39.75,39.71,39.75,17400.0,26.8543,26.8814,26.8543,26.8814,17400.0
2006-07-24 14:55:00,39.76,39.76,39.69,39.73,46900.0,26.8881,26.8881,26.8408,26.8678,46900.0
2006-07-24 15:00:00,39.73,39.79,39.73,39.78,22800.0,26.8678,26.9084,26.8678,26.9017,22800.0
2006-07-24 15:05:00,39.8,39.81,39.77,39.78,38300.0,26.9152,26.9219,26.8949,26.9017,38300.0
2006-07-24 15:10:00,39.78,39.82,39.78,39.81,68700.0,26.9017,26.9287,26.9017,26.9219,68700.0
2006-07-24 15:15:00,39.8,39.8,39.78,39.78,17800.0,26.9152,26.9152,26.9017,26.9017,17800.0
2006-07-24 15:20:00,39.77,39.8,39.75,39.79,60300.0,26.8949,26.9152,26.8814,26.9084,60300.0
2006-07-24 15:25:00,39.79,39.81,39.79,39.81,77200.0,26.9084,26.9219,26.9084,26.9219,77200.0
2006-07-24 15:30:00,39.8,39.81,39.77,39.78,22400.0,26.9152,26.9219,26.8949,26.9017,22400.0
2006-07-24 15:35:00,39.78,39.83,39.78,39.81,28100.0,26.9017,26.9355,26.9017,26.9219,28100.0
2006-07-24 15:40:00,39.81,39.82,39.78,39.78,18100.0,26.9219,26.9287,26.9017,26.9017,18100.0
2006-07-24 15:45:00,39.78,39.83,39.77,39.83,36100.0,26.9017,26.9355,26.8949,26.9355,36100.0
2006-07-24 15:50:00,39.83,39.83,39.78,39.8,47100.0,26.9355,26.9355,26.9017,26.9152,47100.0
2006-07-24 15:55:00,39.81,39.81,39.76,39.8,40400.0,26.9219,26.9219,26.8881,26.9152,40400.0
2006-07-25 09:30:00,39.9,40.0,39.87,39.91,122000.0,26.9828,27.0504,26.9625,26.9896,122000.0
2006-07-25 09:35:00,39.87,39.95,39.81,39.87,21900.0,26.9625,27.0166,26.9219,26.9625,21900.0
2006-07-25 09:40:00,39.88,39.98,39.88,39.97,14600.0,26.9693,27.0369,26.9693,27.0301,14600.0
2006-07-25 09:45:00,39.96,40.07,39.95,40.05,88300.0,27.0234,27.0978,27.0166,27.0842,88300.0
2006-07-25 09:50:00,40.04,40.05,40.0,40.04,52600.0,27.0775,27.0842,27.0504,27.0775,52600.0
2006-07-25 09:55:00,40.05,40.05,40.0,40.01,43600.0,27.0842,27.0842,27.0504,27.0572,43600.0
2006-07-25 10:00:00,40.0,40.06,39.99,40.03,44900.0,27.0504,27.091,27.0437,27.0707,44900.0
2006-07-25 10:05:00,40.02,40.1,40.02,40.05,92100.0,27.064,27.1181,27.064,27.0842,92100.0
2006-07-25 10:10:00,40.05,40.06,39.97,40.03,43900.0,27.0842,27.091,27.0301,27.0707,43900.0
2006-07-25 10:15:00,40.03,40.04,40.0,40.0,79400.0,27.0707,27.0775,27.0504,27.0504,79400.0
2006-07-25 10:20:00,40.01,40.04,40.0,40.01,100300.0,27.0572,27.0775,27.0504,27.0572,100300.0
2006-07-25 10:25:00,40.0,40.01,39.99,40.0,13000.0,27.0504,27.0572,27.0437,27.0504,13000.0
2006-07-25 10:30:00,40.0,40.03,39.98,40.0,28500.0,27.0504,27.0707,27.0369,27.0504,28500.0
2006-07-25 10:35:00,40.01,40.01,39.94,39.97,121300.0,27.0572,27.0572,27.0099,27.0301,121300.0
2006-07-25 10:40:00,39.95,40.0,39.9,39.99,34300.0,27.0166,27.0504,26.9828,27.0437,34300.0
2006-07-25 10:45:00,39.99,40.0,39.97,40.0,16800.0,27.0437,27.0504,27.0301,27.0504,16800.0
2006-07-25 10:50:00,39.99,40.0,39.97,40.0,30600.0,27.0437,27.0504,27.0301,27.0504,30600.0
2006-07-25 10:55:00,40.0,40.04,39.98,40.02,30200.0,27.0504,27.0775,27.0369,27.064,30200.0
2006-07-25 11:00:00,40.02,40.04,40.0,40.0,24200.0,27.064,27.0775,27.0504,27.0504,24200.0
2006-07-25 11:05:00,40.01,40.01,39.97,39.98,20000.0,27.0572,27.0572,27.0301,27.0369,20000.0
2006-07-25 11:10:00,39.99,40.03,39.97,40.02,38000.0,27.0437,27.0707,27.0301,27.064,38000.0
2006-07-25 11:15:00,40.03,40.14,40.03,40.07,42700.0,27.0707,27.1451,27.0707,27.0978,42700.0
2006-07-25 11:20:00,40.05,40.17,40.05,40.17,166100.0,27.0842,27.1654,27.0842,27.1654,166100.0
2006-07-25 11:25:00,40.1,40.13,40.09,40.09,65900.0,27.1181,27.1383,27.1113,27.1113,65900.0
2006-07-25 11:30:00,40.1,40.14,40.09,40.12,24800.0,27.1181,27.1451,27.1113,27.1316,24800.0
2006-07-25 11:35:00,40.13,40.13,40.05,40.1,16800.0,27.1383,27.1383,27.0842,27.1181,16800.0
2006-07-25 11:40:00,40.1,40.1,40.05,40.06,8000.0,27.1181,27.1181,27.0842,27.091,8000.0
2006-07-25 11:45:00,40.07,40.08,40.05,40.08,3700.0,27.0978,27.1045,27.0842,27.1045,3700.0
2006-07-25 11:50:00,40.08,40.08,40.03,40.04,6300.0,27.1045,27.1045,27.0707,27.0775,6300.0
2006-07-25 11:55:00,40.05,40.05,40.03,40.04,3200.0,27.0842,27.0842,27.0707,27.0775,3200.0
2006-07-25 12:00:00,40.05,40.05,40.03,40.04,16300.0,27.0842,27.0842,27.0707,27.0775,16300.0
2006-07-25 12:05:00,40.05,40.06,40.02,40.06,23500.0,27.0842,27.091,27.064,27.091,23500.0
2006-07-25 12:10:00,40.06,40.12,40.06,40.12,22700.0,27.091,27.1316,27.091,27.1316,22700.0
2006-07-25 12:15:00,40.11,40.16,40.11,40.16,36800.0,27.1248,27.1586,27.1248,27.1586,36800.0
2006-07-25 12:20:00,40.14,40.19,40.14,40.18,28600.0,27.1451,27.1789,27.1451,27.1722,28600.0
2006-07-25 12:25:00,40.17,40.18,40.14,40.15,103600.0,27.1654,27.1722,27.1451,27.1519,103600.0
2006-07-25 12:30:00,40.15,40.15,40.11,40.15,181400.0,27.1519,27.1519,27.1248,27.1519,181400.0
2006-07-25 12:35:00,40.15,40.16,40.1,40.12,118300.0,27.1519,27.1586,27.1181,27.1316,118300.0
2006-07-25 12:40:00,40.12,40.13,40.06,40.06,34600.0,27.1316,27.1383,27.091,27.091,34600.0
2006-07-25 12:45:00,40.06,40.08,40.04,40.05,9300.0,27.091,27.1045,27.0775,27.0842,9300.0
2006-07-25 12:50:00,40.05,40.07,40.0,40.06,15800.0,27.0842,27.0978,27.0504,27.091,15800.0
2006-07-25 12:55:00,40.06,40.08,40.05,40.08,8100.0,27.091,27.1045,27.0842,27.1045,8100.0
2006-07-25 13:00:00,40.08,40.11,40.06,40.07,12500.0,27.1045,27.1248,27.091,27.0978,12500.0
2006-07-25 13:05:00,40.08,40.1,40.07,40.09,12300.0,27.1045,27.1181,27.0978,27.1113,12300.0
2006-07-25 13:10:00,40.1,40.11,40.08,40.08,20000.0,27.1181,27.1248,27.1045,27.1045,20000.0
2006-07-25 13:15:00,40.1,40.15,40.08,40.15,26200.0,27.1181,27.1519,27.1045,27.1519,26200.0
2006-07-25 13:20:00,40.15,40.15,40.1,40.13,35700.0,27.1519,27.1519,27.1181,27.1383,35700.0
2006-07-25 13:25:00,40.13,40.15,40.11,40.11,14800.0,27.1383,27.1519,27.1248,27.1248,14800.0
2006-07-25 13:30:00,40.11,40.13,40.1,40.12,516500.0,27.1248,27.1383,27.1181,27.1316,516500.0
2006-07-25 13:35:00,40.13,40.18,40.12,40.15,38100.0,27.1383,27.1722,27.1316,27.1519,38100.0
2006-07-25 13:40:00,40.15,40.17,40.14,40.17,23600.0,27.1519,27.1654,27.1451,27.1654,23600.0
2006-07-25 13:45:00,40.18,40.19,40.17,40.19,24900.0,27.1722,27.1789,27.1654,27.1789,24900.0
2006-07-25 13:50:00,40.18,40.21,40.18,40.2,54200.0,27.1722,27.1925,27.1722,27.1857,54200.0
2006-07-25 13:55:00,40.2,40.21,40.19,40.2,13400.0,27.1857,27.1925,27.1789,27.1857,13400.0
2006-07-25 14:00:00,40.19,40.22,40.19,40.2,72200.0,27.1789,27.1992,27.1789,27.1857,72200.0
2006-07-25 14:05:00,40.2,40.2,40.18,40.19,16500.0,27.1857,27.1857,27.1722,27.1789,16500.0
2006-07-25 14:10:00,40.19,40.22,40.17,40.19,29300.0,27.1789,27.1992,27.1654,27.1789,29300.0
2006-07-25 14:15:00,40.19,40.32,40.19,40.31,490300.0,27.1789,27.2668,27.1789,27.2601,490300.0
2006-07-25 14:20:00,40.29,40.34,40.27,40.33,33300.0,27.2466,27.2804,27.233,27.2736,33300.0
2006-07-25 14:25:00,40.33,40.5,40.33,40.48,56700.0,27.2736,27.3886,27.2736,27.375,56700.0
2006-07-25 14:30:00,40.47,40.55,40.47,40.55,62700.0,27.3683,27.4224,27.3683,27.4224,62700.0
2006-07-25 14:35:00,40.54,40.55,40.48,40.53,49400.0,27.4156,27.4224,27.375,27.4089,49400.0
2006-07-25 14:40:00,40.53,40.57,40.48,40.56,34700.0,27.4089,27.4359,27.375,27.4291,34700.0
2006-07-25 14:45:00,40.56,40.6,40.56,40.6,29400.0,27.4291,27.4562,27.4291,27.4562,29400.0
2006-07-25 14:50:00,40.58,40.59,40.46,40.49,68300.0,27.4427,27.4494,27.3615,27.3818,68300.0
2006-07-25 14:55:00,40.49,40.49,40.43,40.44,18300.0,27.3818,27.3818,27.3412,27.348,18300.0
2006-07-25 15:00:00,40.43,40.46,40.41,40.46,47400.0,27.3412,27.3615,27.3277,27.3615,47400.0
2006-07-25 15:05:00,40.46,40.56,40.45,40.56,89000.0,27.3615,27.4291,27.3548,27.4291,89000.0
2006-07-25 15:10:00,40.54,40.62,40.54,40.62,76800.0,27.4156,27.4697,27.4156,27.4697,76800.0
2006-07-25 15:15:00,40.61,40.81,40.61,40.81,97600.0,27.463,27.5982,27.463,27.5982,97600.0
2006-07-25 15:20:00,40.82,40.88,40.8,40.87,66000.0,27.605,27.6455,27.5914,27.6388,66000.0
2006-07-25 15:25:00,40.87,41.0,40.87,40.99,193700.0,27.6388,27.7267,27.6388,27.7199,193700.0
2006-07-25 15:30:00,40.99,41.06,40.99,41.04,162300.0,27.7199,27.7673,27.7199,27.7537,162300.0
2006-07-25 15:35:00,41.04,41.05,40.97,40.98,56000.0,27.7537,27.7605,27.7064,27.7132,56000.0
2006-07-25 15:40:00,40.98,40.99,40.92,40.92,35000.0,27.7132,27.7199,27.6726,27.6726,35000.0
2006-07-25 15:45:00,40.92,40.93,40.85,40.86,56500.0,27.6726,27.6794,27.6253,27.632,56500.0
2006-07-25 15:50:00,40.86,40.86,40.7,40.71,134700.0,27.632,27.632,27.5238,27.5306,134700.0
2006-07-25 15:55:00,40.71,40.76,40.65,40.74,175000.0,27.5306,27.5644,27.49,27.5509,175000.0
2006-07-26 09:30:00,40.65,40.66,40.65,40.66,105300.0,27.49,27.4968,27.49,27.4968,105300.0
2006-07-26 09:35:00,40.65,40.66,40.56,40.6,96500.0,27.49,27.4968,27.4291,27.4562,96500.0
2006-07-26 09:40:00,40.6,40.6,40.51,40.55,84900.0,27.4562,27.4562,27.3953,27.4224,84900.0
2006-07-26 09:45:00,40.56,40.58,40.54,40.57,29900.0,27.4291,27.4427,27.4156,27.4359,29900.0
2006-07-26 09:50:00,40.57,40.58,40.53,40.58,48900.0,27.4359,27.4427,27.4089,27.4427,48900.0
2006-07-26 09:55:00,40.58,40.63,40.58,40.62,50600.0,27.4427,27.4765,27.4427,27.4697,50600.0
2006-07-26 10:00:00,40.62,40.62,40.5,40.52,59300.0,27.4697,27.4697,27.3886,27.4021,59300.0
2006-07-26 10:05:00,40.52,40.62,40.52,40.56,44000.0,27.4021,27.4697,27.4021,27.4291,44000.0
2006-07-26 10:10:00,40.56,40.57,40.49,40.53,62600.0,27.4291,27.4359,27.3818,27.4089,62600.0
2006-07-26 10:15:00,40.53,40.55,40.48,40.48,39100.0,27.4089,27.4224,27.375,27.375,39100.0
2006-07-26 10:20:00,40.48,40.49,40.4,40.42,73400.0,27.375,27.3818,27.3209,27.3345,73400.0
2006-07-26 10:25:00,40.42,40.42,40.31,40.32,57900.0,27.3345,27.3345,27.2601,27.2668,57900.0
2006-07-26 10:30:00,40.32,40.33,40.25,40.26,76700.0,27.2668,27.2736,27.2195,27.2263,76700.0
2006-07-26 10:35:00,40.26,40.28,40.2,40.28,55300.0,27.2263,27.2398,27.1857,27.2398,55300.0
2006-07-26 10:40:00,40.28,40.33,40.25,40.26,30400.0,27.2398,27.2736,27.2195,27.2263,30400.0
2006-07-26 10:45:00,40.25,40.28,40.2,40.2,67300.0,27.2195,27.2398,27.1857,27.1857,67300.0
2006-07-26 10:50:00,40.21,40.26,40.2,40.24,33600.0,27.1925,27.2263,27.1857,27.2127,33600.0
2006-07-26 10:55:00,40.24,40.24,40.18,40.21,38700.0,27.2127,27.2127,27.1722,27.1925,38700.0
2006-07-26 11:00:00,40.23,40.28,40.22,40.28,58700.0,27.206,27.2398,27.1992,27.2398,58700.0
2006-07-26 11:05:00,40.27,40.4,40.27,40.4,47500.0,27.233,27.3209,27.233,27.3209,47500.0
2006-07-26 11:10:00,40.4,40.4,40.34,40.35,21500.0,27.3209,27.3209,27.2804,27.2871,21500.0
2006-07-26 11:15:00,40.35,40.39,40.35,40.39,12000.0,27.2871,27.3142,27.2871,27.3142,12000.0
2006-07-26 11:20:00,40.38,40.39,40.27,40.29,47700.0,27.3074,27.3142,27.233,27.2466,47700.0
2006-07-26 11:25:00,40.29,40.33,40.28,40.29,20300.0,27.2466,27.2736,27.2398,27.2466,20300.0
2006-07-26 11:30:00,40.28,40.28,40.2,40.22,21400.0,27.2398,27.2398,27.1857,27.1992,21400.0
2006-07-26 11:35:00,40.22,40.25,40.1,40.13,82600.0,27.1992,27.2195,27.1181,27.1383,82600.0
2006-07-26 11:40:00,40.13,40.13,40.02,40.04,61800.0,27.1383,27.1383,27.064,27.0775,61800.0
2006-07-26 11:45:00,40.05,40.08,40.0,40.02,57900.0,27.0842,27.1045,27.0504,27.064,57900.0
2006-07-26 11:50:00,40.02,40.05,39.99,40.0,24500.0,27.064,27.0842,27.0437,27.0504,24500.0
2006-07-26 11:55:00,40.0,40.11,40.0,40.1,72000.0,27.0504,27.1248,27.0504,27.1181,72000.0
2006-07-26 12:00:00,40.1,40.2,40.1,40.15,48400.0,27.1181,27.1857,27.1181,27.1519,48400.0
2006-07-26 12:05:00,40.14,40.18,40.13,40.15,45700.0,27.1451,27.1722,27.1383,27.1519,45700.0
2006-07-26 12:10:00,40.18,40.18,40.14,40.15,53000.0,27.1722,27.1722,27.1451,27.1519,53000.0
2006-07-26 12:15:00,40.15,40.23,40.14,40.15,135300.0,27.1519,27.206,27.1451,27.1519,135300.0
2006-07-26 12:20:00,40.15,40.24,40.14,40.22,229600.0,27.1519,27.2127,27.1451,27.1992,229600.0
2006-07-26 12:25:00,40.21,40.21,40.15,40.15,10200.0,27.1925,27.1925,27.1519,27.1519,10200.0
2006-07-26 12:30:00,40.15,40.19,40.15,40.17,118600.0,27.1519,27.1789,27.1519,27.1654,118600.0
2006-07-26 12:35:00,40.16,40.17,40.14,40.15,63800.0,27.1586,27.1654,27.1451,27.1519,63800.0
2006-07-26 12:40:00,40.15,40.17,40.08,40.08,74400.0,27.1519,27.1654,27.1045,27.1045,74400.0
2006-07-26 12:45:00,40.07,40.11,40.07,40.09,59200.0,27.0978,27.1248,27.0978,27.1113,59200.0
2006-07-26 12:50:00,40.09,40.11,40.09,40.1,23500.0,27.1113,27.1248,27.1113,27.1181,23500.0
2006-07-26 12:55:00,40.09,40.1,40.07,40.08,18600.0,27.1113,27.1181,27.0978,27.1045,18600.0
2006-07-26 13:00:00,40.08,40.11,40.04,40.1,56300.0,27.1045,27.1248,27.0775,27.1181,56300.0
2006-07-26 13:05:00,40.09,40.1,40.04,40.04,41600.0,27.1113,27.1181,27.0775,27.0775,41600.0
2006-07-26 13:10:00,40.04,40.06,40.03,40.04,22500.0,27.0775,27.091,27.0707,27.0775,22500.0
2006-07-26 13:15:00,40.04,40.07,40.03,40.04,57700.0,27.0775,27.0978,27.0707,27.0775,57700.0
2006-07-26 13:20:00,40.05,40.1,40.04,40.05,78200.0,27.0842,27.1181,27.0775,27.0842,78200.0
2006-07-26 13:25:00,40.03,40.1,40.02,40.04,43900.0,27.0707,27.1181,27.064,27.0775,43900.0
2006-07-26 13:30:00,40.03,40.08,40.02,40.06,42000.0,27.0707,27.1045,27.064,27.091,42000.0
2006-07-26 13:35:00,40.06,40.12,40.06,40.1,33100.0,27.091,27.1316,27.091,27.1181,33100.0
2006-07-26 13:40:00,40.09,40.1,40.06,40.06,11800.0,27.1113,27.1181,27.091,27.091,11800.0
2006-07-26 13:45:00,40.06,40.07,40.01,40.03,105600.0,27.091,27.0978,27.0572,27.0707,105600.0
2006-07-26 13:50:00,40.04,40.08,40.02,40.06,54500.0,27.0775,27.1045,27.064,27.091,54500.0
2006-07-26 13:55:00,40.05,40.06,40.02,40.02,22400.0,27.0842,27.091,27.064,27.064,22400.0
2006-07-26 14:00:00,40.02,40.02,39.96,39.96,51900.0,27.064,27.064,27.0234,27.0234,51900.0
2006-07-26 14:05:00,39.96,39.99,39.94,39.94,49400.0,27.0234,27.0437,27.0099,27.0099,49400.0
2006-07-26 14:10:00,39.94,39.97,39.94,39.97,46600.0,27.0099,27.0301,27.0099,27.0301,46600.0
2006-07-26 14:15:00,39.94,39.96,39.91,39.92,87500.0,27.0099,27.0234,26.9896,26.9963,87500.0
2006-07-26 14:20:00,39.92,39.95,39.91,39.95,37100.0,26.9963,27.0166,26.9896,27.0166,37100.0
2006-07-26 14:25:00,39.95,40.01,39.95,40.0,39600.0,27.0166,27.0572,27.0166,27.0504,39600.0
2006-07-26 14:30:00,40.0,40.01,39.97,39.98,62200.0,27.0504,27.0572,27.0301,27.0369,62200.0
2006-07-26 14:35:00,39.98,40.02,39.98,40.02,109500.0,27.0369,27.064,27.0369,27.064,109500.0
2006-07-26 14:40:00,39.99,40.02,39.98,40.02,84000.0,27.0437,27.064,27.0369,27.064,84000.0
2006-07-26 14:45:00,40.0,40.07,39.98,40.01,101000.0,27.0504,27.0978,27.0369,27.0572,101000.0
2006-07-26 14:50:00,40.0,40.07,39.99,40.06,85400.0,27.0504,27.0978,27.0437,27.091,85400.0
2006-07-26 14:55:00,40.03,40.07,40.03,40.05,14700.0,27.0707,27.0978,27.0707,27.0842,14700.0
2006-07-26 15:00:00,40.05,40.06,39.95,39.95,18400.0,27.0842,27.091,27.0166,27.0166,18400.0
2006-07-26 15:05:00,39.95,40.02,39.94,39.99,88100.0,27.0166,27.064,27.0099,27.0437,88100.0
2006-07-26 15:10:00,39.99,40.02,39.98,39.99,74400.0,27.0437,27.064,27.0369,27.0437,74400.0
2006-07-26 15:15:00,39.98,40.04,39.98,39.99,112800.0,27.0369,27.0775,27.0369,27.0437,112800.0
2006-07-26 15:20:00,40.0,40.02,39.98,40.0,138100.0,27.0504,27.064,27.0369,27.0504,138100.0
2006-07-26 15:25:00,40.0,40.02,39.96,40.01,47600.0,27.0504,27.064,27.0234,27.0572,47600.0
2006-07-26 15:30:00,40.01,40.11,40.0,40.08,49100.0,27.0572,27.1248,27.0504,27.1045,49100.0
2006-07-26 15:35:00,40.08,40.09,40.0,40.04,35700.0,27.1045,27.1113,27.0504,27.0775,35700.0
2006-07-26 15:40:00,40.0,40.0,39.94,39.95,54400.0,27.0504,27.0504,27.0099,27.0166,54400.0
2006-07-26 15:45:00,39.95,40.04,39.95,40.04,52000.0,27.0166,27.0775,27.0166,27.0775,52000.0
2006-07-26 15:50:00,40.04,40.04,39.99,40.03,90500.0,27.0775,27.0775,27.0437,27.0707,90500.0
2006-07-26 15:55:00,40.03,40.08,40.01,40.01,73700.0,27.0707,27.1045,27.0572,27.0572,73700.0
2006-07-27 09:30:00,40.35,40.35,39.86,39.87,164000.0,27.2871,27.2871,26.9558,26.9625,164000.0
2006-07-27 09:35:00,39.86,39.9,39.59,39.6,243900.0,26.9558,26.9828,26.7732,26.7799,243900.0
2006-07-27 09:40:00,39.61,39.74,39.6,39.68,93800.0,26.7867,26.8746,26.7799,26.834,93800.0
2006-07-27 09:45:00,39.69,39.74,39.55,39.58,122300.0,26.8408,26.8746,26.7461,26.7664,122300.0
2006-07-27 09:50:00,39.58,39.7,39.58,39.65,71000.0,26.7664,26.8476,26.7664,26.8137,71000.0
2006-07-27 09:55:00,39.69,39.69,39.6,39.6,158100.0,26.8408,26.8408,26.7799,26.7799,158100.0
2006-07-27 10:00:00,39.6,39.62,39.55,39.59,246900.0,26.7799,26.7935,26.7461,26.7732,246900.0
2006-07-27 10:05:00,39.6,39.67,39.55,39.63,107500.0,26.7799,26.8273,26.7461,26.8002,107500.0
2006-07-27 10:10:00,39.61,39.67,39.6,39.66,96000.0,26.7867,26.8273,26.7799,26.8205,96000.0
2006-07-27 10:15:00,39.65,39.65,39.61,39.64,64800.0,26.8137,26.8137,26.7867,26.807,64800.0
2006-07-27 10:20:00,39.65,39.73,39.64,39.69,150500.0,26.8137,26.8678,26.807,26.8408,150500.0
2006-07-27 10:25:00,39.68,39.69,39.51,39.52,257700.0,26.834,26.8408,26.7191,26.7258,257700.0
2006-07-27 10:30:00,39.52,39.53,39.38,39.39,225600.0,26.7258,26.7326,26.6312,26.6379,225600.0
2006-07-27 10:35:00,39.37,39.38,39.31,39.35,166600.0,26.6244,26.6312,26.5838,26.6109,166600.0
2006-07-27 10:40:00,39.36,39.48,39.35,39.41,100700.0,26.6176,26.6988,26.6109,26.6514,100700.0
2006-07-27 10:45:00,39.41,39.45,39.39,39.45,53000.0,26.6514,26.6785,26.6379,26.6785,53000.0
2006-07-27 10:50:00,39.46,39.5,39.45,39.46,78300.0,26.6853,26.7123,26.6785,26.6853,78300.0
2006-07-27 10:55:00,39.47,39.63,39.46,39.63,72700.0,26.692,26.8002,26.6853,26.8002,72700.0
2006-07-27 11:00:00,39.62,39.66,39.6,39.64,71000.0,26.7935,26.8205,26.7799,26.807,71000.0
2006-07-27 11:05:00,39.64,39.72,39.64,39.72,124500.0,26.807,26.8611,26.807,26.8611,124500.0
2006-07-27 11:10:00,39.72,39.72,39.68,39.68,43900.0,26.8611,26.8611,26.834,26.834,43900.0
2006-07-27 11:15:00,39.69,39.76,39.68,39.7,156200.0,26.8408,26.8881,26.834,26.8476,156200.0
2006-07-27 11:20:00,39.7,39.76,39.69,39.74,181600.0,26.8476,26.8881,26.8408,26.8746,181600.0
2006-07-27 11:25:00,39.75,39.83,39.75,39.8,105900.0,26.8814,26.9355,26.8814,26.9152,105900.0
2006-07-27 11:30:00,39.79,39.91,39.78,39.87,141200.0,26.9084,26.9896,26.9017,26.9625,141200.0
2006-07-27 11:35:00,39.87,39.88,39.77,39.82,71100.0,26.9625,26.9693,26.8949,26.9287,71100.0
2006-07-27 11:40:00,39.82,39.82,39.76,39.76,14900.0,26.9287,26.9287,26.8881,26.8881,14900.0
2006-07-27 11:45:00,39.76,39.76,39.71,39.71,75600.0,26.8881,26.8881,26.8543,26.8543,75600.0
2006-07-27 11:50:00,39.72,39.72,39.62,39.63,26000.0,26.8611,26.8611,26.7935,26.8002,26000.0
2006-07-27 11:55:00,39.62,39.63,39.57,39.58,26800.0,26.7935,26.8002,26.7596,26.7664,26800.0
2006-07-27 12:00:00,39.57,39.61,39.57,39.6,15800.0,26.7596,26.7867,26.7596,26.7799,15800.0
2006-07-27 12:05:00,39.6,39.61,39.55,39.56,12800.0,26.7799,26.7867,26.7461,26.7529,12800.0
2006-07-27 12:10:00,39.56,39.56,39.54,39.55,14000.0,26.7529,26.7529,26.7394,26.7461,14000.0
2006-07-27 12:15:00,39.55,39.55,39.47,39.47,23300.0,26.7461,26.7461,26.692,26.692,23300.0
2006-07-27 12:20:00,39.48,39.52,39.47,39.52,32600.0,26.6988,26.7258,26.692,26.7258,32600.0
2006-07-27 12:25:00,39.52,39.57,39.51,39.53,114600.0,26.7258,26.7596,26.7191,26.7326,114600.0
2006-07-27 12:30:00,39.53,39.53,39.5,39.5,11000.0,26.7326,26.7326,26.7123,26.7123,11000.0
2006-07-27 12:35:00,39.5,39.58,39.49,39.54,85300.0,26.7123,26.7664,26.7055,26.7394,85300.0
2006-07-27 12:40:00,39.58,39.68,39.56,39.65,15700.0,26.7664,26.834,26.7529,26.8137,15700.0
2006-07-27 12:45:00,39.65,39.74,39.63,39.72,145700.0,26.8137,26.8746,26.8002,26.8611,145700.0
2006-07-27 12:50:00,39.69,39.73,39.63,39.69,110900.0,26.8408,26.8678,26.8002,26.8408,110900.0
2006-07-27 12:55:00,39.69,39.7,39.66,39.68,26900.0,26.8408,26.8476,26.8205,26.834,26900.0
2006-07-27 13:00:00,39.68,39.69,39.55,39.56,20800.0,26.834,26.8408,26.7461,26.7529,20800.0
2006-07-27 13:05:00,39.56,39.56,39.51,39.54,12600.0,26.7529,26.7529,26.7191,26.7394,12600.0
2006-07-27 13:10:00,39.52,39.54,39.5,39.54,17400.0,26.7258,26.7394,26.7123,26.7394,17400.0
2006-07-27 13:15:00,39.53,39.53,39.48,39.53,25000.0,26.7326,26.7326,26.6988,26.7326,25000.0
2006-07-27 13:20:00,39.52,39.54,39.47,39.49,18600.0,26.7258,26.7394,26.692,26.7055,18600.0
2006-07-27 13:25:00,39.48,39.5,39.48,39.49,35200.0,26.6988,26.7123,26.6988,26.7055,35200.0
2006-07-27 13:30:00,39.47,39.5,39.44,39.47,115000.0,26.692,26.7123,26.6717,26.692,115000.0
2006-07-27 13:35:00,39.47,39.52,39.44,39.52,57300.0,26.692,26.7258,26.6717,26.7258,57300.0
2006-07-27 13:40:00,39.52,39.54,39.51,39.51,21200.0,26.7258,26.7394,26.7191,26.7191,21200.0
2006-07-27 13:45:00,39.49,39.5,39.47,39.48,26200.0,26.7055,26.7123,26.692,26.6988,26200.0
2006-07-27 13:50:00,39.48,39.48,39.44,39.45,12100.0,26.6988,26.6988,26.6717,26.6785,12100.0
2006-07-27 13:55:00,39.44,39.45,39.43,39.43,20300.0,26.6717,26.6785,26.665,26.665,20300.0
2006-07-27 14:00:00,39.43,39.43,39.36,39.37,35500.0,26.665,26.665,26.6176,26.6244,35500.0
2006-07-27 14:05:00,39.36,39.41,39.36,39.41,40700.0,26.6176,26.6514,26.6176,26.6514,40700.0
2006-07-27 14:10:00,39.41,39.42,39.37,39.4,16900.0,26.6514,26.6582,26.6244,26.6447,16900.0
2006-07-27 14:15:00,39.4,39.42,39.38,39.41,49300.0,26.6447,26.6582,26.6312,26.6514,49300.0
2006-07-27 14:20:00,39.41,39.52,39.4,39.5,101200.0,26.6514,26.7258,26.6447,26.7123,101200.0
2006-07-27 14:25:00,39.5,39.55,39.49,39.54,31400.0,26.7123,26.7461,26.7055,26.7394,31400.0
2006-07-27 14:30:00,39.53,39.55,39.52,39.54,13300.0,26.7326,26.7461,26.7258,26.7394,13300.0
2006-07-27 14:35:00,39.53,39.56,39.51,39.51,28300.0,26.7326,26.7529,26.7191,26.7191,28300.0
2006-07-27 14:40:00,39.51,39.52,39.46,39.49,29500.0,26.7191,26.7258,26.6853,26.7055,29500.0
2006-07-27 14:45:00,39.49,39.52,39.47,39.52,18800.0,26.7055,26.7258,26.692,26.7258,18800.0
2006-07-27 14:50:00,39.5,39.52,39.5,39.52,9600.0,26.7123,26.7258,26.7123,26.7258,9600.0
2006-07-27 14:55:00,39.51,39.56,39.5,39.51,22200.0,26.7191,26.7529,26.7123,26.7191,22200.0
2006-07-27 15:00:00,39.51,39.59,39.49,39.58,58900.0,26.7191,26.7732,26.7055,26.7664,58900.0
2006-07-27 15:05:00,39.58,39.63,39.57,39.58,28900.0,26.7664,26.8002,26.7596,26.7664,28900.0
2006-07-27 15:10:00,39.57,39.58,39.52,39.56,34300.0,26.7596,26.7664,26.7258,26.7529,34300.0
2006-07-27 15:15:00,39.55,39.63,39.55,39.62,34500.0,26.7461,26.8002,26.7461,26.7935,34500.0
2006-07-27 15:20:00,39.62,39.64,39.62,39.63,20800.0,26.7935,26.807,26.7935,26.8002,20800.0
2006-07-27 15:25:00,39.62,39.63,39.59,39.61,152400.0,26.7935,26.8002,26.7732,26.7867,152400.0
2006-07-27 15:30:00,39.61,39.62,39.56,39.59,34300.0,26.7867,26.7935,26.7529,26.7732,34300.0
2006-07-27 15:35:00,39.58,39.61,39.58,39.6,163200.0,26.7664,26.7867,26.7664,26.7799,163200.0
2006-07-27 15:40:00,39.61,39.62,39.6,39.62,30600.0,26.7867,26.7935,26.7799,26.7935,30600.0
2006-07-27 15:45:00,39.61,39.66,39.6,39.66,40700.0,26.7867,26.8205,26.7799,26.8205,40700.0
2006-07-27 15:50:00,39.66,39.67,39.63,39.66,272200.0,26.8205,26.8273,26.8002,26.8205,272200.0
2006-07-27 15:55:00,39.66,39.66,39.6,39.61,67000.0,26.8205,26.8205,26.7799,26.7867,67000.0
2006-07-28 09:30:00,39.75,39.86,39.74,39.86,39400.0,26.8814,26.9558,26.8746,26.9558,39400.0
2006-07-28 09:35:00,39.84,39.84,39.63,39.63,22300.0,26.9422,26.9422,26.8002,26.8002,22300.0
2006-07-28 09:40:00,39.63,39.68,39.52,39.67,59100.0,26.8002,26.834,26.7258,26.8273,59100.0
2006-07-28 09:45:00,39.68,39.72,39.62,39.68,86500.0,26.834,26.8611,26.7935,26.834,86500.0
2006-07-28 09:50:00,39.68,39.69,39.58,39.66,91100.0,26.834,26.8408,26.7664,26.8205,91100.0
2006-07-28 09:55:00,39.65,39.74,39.63,39.7,62700.0,26.8137,26.8746,26.8002,26.8476,62700.0
2006-07-28 10:00:00,39.71,39.82,39.71,39.74,33600.0,26.8543,26.9287,26.8543,26.8746,33600.0
2006-07-28 10:05:00,39.74,39.74,39.66,39.67,76500.0,26.8746,26.8746,26.8205,26.8273,76500.0
2006-07-28 10:10:00,39.68,39.78,39.68,39.69,120000.0,26.834,26.9017,26.834,26.8408,120000.0
2006-07-28 10:15:00,39.72,39.75,39.7,39.75,36200.0,26.8611,26.8814,26.8476,26.8814,36200.0
2006-07-28 10:20:00,39.75,39.75,39.67,39.69,56300.0,26.8814,26.8814,26.8273,26.8408,56300.0
2006-07-28 10:25:00,39.69,39.73,39.69,39.72,36700.0,26.8408,26.8678,26.8408,26.8611,36700.0
2006-07-28 10:30:00,39.72,39.75,39.7,39.74,49000.0,26.8611,26.8814,26.8476,26.8746,49000.0
2006-07-28 10:35:00,39.74,39.78,39.71,39.72,41600.0,26.8746,26.9017,26.8543,26.8611,41600.0
2006-07-28 10:40:00,39.74,39.77,39.71,39.76,37700.0,26.8746,26.8949,26.8543,26.8881,37700.0
2006-07-28 10:45:00,39.76,39.85,39.75,39.79,32300.0,26.8881,26.949,26.8814,26.9084,32300.0
2006-07-28 10:50:00,39.8,39.85,39.79,39.81,38800.0,26.9152,26.949,26.9084,26.9219,38800.0
2006-07-28 10:55:00,39.8,39.83,39.79,39.8,24900.0,26.9152,26.9355,26.9084,26.9152,24900.0
2006-07-28 11:00:00,39.8,39.88,39.8,39.88,75800.0,26.9152,26.9693,26.9152,26.9693,75800.0
2006-07-28 11:05:00,39.89,39.9,39.83,39.87,78200.0,26.976,26.9828,26.9355,26.9625,78200.0
2006-07-28 11:10:00,39.87,39.92,39.84,39.89,48400.0,26.9625,26.9963,26.9422,26.976,48400.0
2006-07-28 11:15:00,39.89,39.9,39.84,39.84,33600.0,26.976,26.9828,26.9422,26.9422,33600.0
2006-07-28 11:20:00,39.84,39.88,39.81,39.88,149700.0,26.9422,26.9693,26.9219,26.9693,149700.0
2006-07-28 11:25:00,39.87,39.88,39.84,39.86,71600.0,26.9625,26.9693,26.9422,26.9558,71600.0
2006-07-28 11:30:00,39.86,39.88,39.84,39.87,20900.0,26.9558,26.9693,26.9422,26.9625,20900.0
2006-07-28 11:35:00,39.88,39.92,39.87,39.91,44400.0,26.9693,26.9963,26.9625,26.9896,44400.0
2006-07-28 11:40:00,39.9,39.91,39.85,39.86,47900.0,26.9828,26.9896,26.949,26.9558,47900.0
2006-07-28 11:45:00,39.86,39.88,39.83,39.87,40700.0,26.9558,26.9693,26.9355,26.9625,40700.0
2006-07-28 11:50:00,39.87,39.89,39.86,39.86,8200.0,26.9625,26.976,26.9558,26.9558,8200.0
2006-07-28 11:55:00,39.85,39.87,39.84,39.84,14800.0,26.949,26.9625,26.9422,26.9422,14800.0
2006-07-28 12:00:00,39.83,39.85,39.81,39.81,7700.0,26.9355,26.949,26.9219,26.9219,7700.0
2006-07-28 12:05:00,39.81,39.81,39.78,39.78,22200.0,26.9219,26.9219,26.9017,26.9017,22200.0
2006-07-28 12:10:00,39.79,39.81,39.78,39.8,8500.0,26.9084,26.9219,26.9017,26.9152,8500.0
2006-07-28 12:15:00,39.8,39.84,39.76,39.8,21900.0,26.9152,26.9422,26.8881,26.9152,21900.0
2006-07-28 12:20:00,39.8,39.85,39.8,39.85,9600.0,26.9152,26.949,26.9152,26.949,9600.0
2006-07-28 12:25:00,39.85,39.87,39.85,39.85,5600.0,26.949,26.9625,26.949,26.949,5600.0
2006-07-28 12:30:00,39.86,39.86,39.85,39.85,7100.0,26.9558,26.9558,26.949,26.949,7100.0
2006-07-28 12:35:00,39.86,39.91,39.86,39.91,9300.0,26.9558,26.9896,26.9558,26.9896,9300.0
2006-07-28 12:40:00,39.9,39.94,39.88,39.88,22800.0,26.9828,27.0099,26.9693,26.9693,22800.0
2006-07-28 12:45:00,39.89,39.9,39.87,39.89,7400.0,26.976,26.9828,26.9625,26.976,7400.0
2006-07-28 12:50:00,39.88,39.9,39.87,39.89,9600.0,26.9693,26.9828,26.9625,26.976,9600.0
2006-07-28 12:55:00,39.89,39.91,39.85,39.86,16000.0,26.976,26.9896,26.949,26.9558,16000.0
2006-07-28 13:00:00,39.86,39.86,39.83,39.85,31200.0,26.9558,26.9558,26.9355,26.949,31200.0
2006-07-28 13:05:00,39.83,39.84,39.83,39.84,9800.0,26.9355,26.9422,26.9355,26.9422,9800.0
2006-07-28 13:10:00,39.84,39.84,39.77,39.77,8500.0,26.9422,26.9422,26.8949,26.8949,8500.0
2006-07-28 13:15:00,39.78,39.78,39.77,39.78,7400.0,26.9017,26.9017,26.8949,26.9017,7400.0
2006-07-28 13:20:00,39.77,39.77,39.74,39.76,16400.0,26.8949,26.8949,26.8746,26.8881,16400.0
2006-07-28 13:25:00,39.76,39.8,39.75,39.79,16100.0,26.8881,26.9152,26.8814,26.9084,16100.0
2006-07-28 13:30:00,39.79,39.84,39.78,39.79,36700.0,26.9084,26.9422,26.9017,26.9084,36700.0
2006-07-28 13:35:00,39.78,39.79,39.76,39.76,6300.0,26.9017,26.9084,26.8881,26.8881,6300.0
2006-07-28 13:40:00,39.75,39.75,39.75,39.75,1500.0,26.8814,26.8814,26.8814,26.8814,1500.0
2006-07-28 13:45:00,39.75,39.76,39.75,39.76,4700.0,26.8814,26.8881,26.8814,26.8881,4700.0
2006-07-28 13:50:00,39.75,39.76,39.74,39.75,10600.0,26.8814,26.8881,26.8746,26.8814,10600.0
2006-07-28 13:55:00,39.75,39.75,39.73,39.75,13300.0,26.8814,26.8814,26.8678,26.8814,13300.0
2006-07-28 14:00:00,39.76,39.8,39.75,39.79,13700.0,26.8881,26.9152,26.8814,26.9084,13700.0
2006-07-28 14:05:00,39.8,39.8,39.79,39.8,4500.0,26.9152,26.9152,26.9084,26.9152,4500.0
2006-07-28 14:10:00,39.8,39.8,39.79,39.79,9600.0,26.9152,26.9152,26.9084,26.9084,9600.0
2006-07-28 14:15:00,39.79,39.79,39.75,39.75,7700.0,26.9084,26.9084,26.8814,26.8814,7700.0
2006-07-28 14:20:00,39.75,39.76,39.75,39.75,13500.0,26.8814,26.8881,26.8814,26.8814,13500.0
2006-07-28 14:25:00,39.75,39.75,39.72,39.73,7200.0,26.8814,26.8814,26.8611,26.8678,7200.0
2006-07-28 14:30:00,39.72,39.75,39.71,39.73,10300.0,26.8611,26.8814,26.8543,26.8678,10300.0
2006-07-28 14:35:00,39.74,39.74,39.73,39.74,15100.0,26.8746,26.8746,26.8678,26.8746,15100.0
2006-07-28 14:40:00,39.73,39.76,39.73,39.76,9500.0,26.8678,26.8881,26.8678,26.8881,9500.0
2006-07-28 14:45:00,39.77,39.79,39.76,39.78,3500.0,26.8949,26.9084,26.8881,26.9017,3500.0
2006-07-28 14:50:00,39.78,39.78,39.77,39.77,10400.0,26.9017,26.9017,26.8949,26.8949,10400.0
2006-07-28 14:55:00,39.77,39.83,39.77,39.83,11700.0,26.8949,26.9355,26.8949,26.9355,11700.0
2006-07-28 15:00:00,39.83,39.86,39.8,39.8,17700.0,26.9355,26.9558,26.9152,26.9152,17700.0
2006-07-28 15:05:00,39.8,39.8,39.76,39.77,9900.0,26.9152,26.9152,26.8881,26.8949,9900.0
2006-07-28 15:10:00,39.76,39.81,39.76,39.81,10000.0,26.8881,26.9219,26.8881,26.9219,10000.0
2006-07-28 15:15:00,39.81,39.81,39.78,39.79,9600.0,26.9219,26.9219,26.9017,26.9084,9600.0
2006-07-28 15:20:00,39.79,39.8,39.78,39.8,17800.0,26.9084,26.9152,26.9017,26.9152,17800.0
2006-07-28 15:25:00,39.81,39.83,39.75,39.75,37200.0,26.9219,26.9355,26.8814,26.8814,37200.0
2006-07-28 15:30:00,39.74,39.75,39.74,39.75,15700.0,26.8746,26.8814,26.8746,26.8814,15700.0
2006-07-28 15:35:00,39.75,39.75,39.71,39.75,28200.0,26.8814,26.8814,26.8543,26.8814,28200.0
2006-07-28 15:40:00,39.75,39.81,39.75,39.81,18300.0,26.8814,26.9219,26.8814,26.9219,18300.0
2006-07-28 15:45:00,39.8,39.82,39.75,39.76,36000.0,26.9152,26.9287,26.8814,26.8881,36000.0
2006-07-28 15:50:00,39.75,39.8,39.75,39.75,51400.0,26.8814,26.9152,26.8814,26.8814,51400.0
2006-07-28 15:55:00,39.75,39.75,39.69,39.7,82500.0,26.8814,26.8814,26.8408,26.8476,82500.0
2006-07-31 09:30:00,39.7,39.73,39.56,39.62,29400.0,26.8476,26.8678,26.7529,26.7935,29400.0
2006-07-31 09:35:00,39.63,39.71,39.57,39.7,28300.0,26.8002,26.8543,26.7596,26.8476,28300.0
2006-07-31 09:40:00,39.71,39.75,39.67,39.75,69800.0,26.8543,26.8814,26.8273,26.8814,69800.0
2006-07-31 09:45:00,39.75,39.78,39.72,39.77,30300.0,26.8814,26.9017,26.8611,26.8949,30300.0
2006-07-31 09:50:00,39.77,39.78,39.7,39.74,69600.0,26.8949,26.9017,26.8476,26.8746,69600.0
2006-07-31 09:55:00,39.75,39.83,39.73,39.83,35300.0,26.8814,26.9355,26.8678,26.9355,35300.0
2006-07-31 10:00:00,39.86,39.94,39.82,39.93,49700.0,26.9558,27.0099,26.9287,27.0031,49700.0
2006-07-31 10:05:00,39.94,39.99,39.94,39.99,53500.0,27.0099,27.0437,27.0099,27.0437,53500.0
2006-07-31 10:10:00,39.99,40.01,39.86,39.86,41600.0,27.0437,27.0572,26.9558,26.9558,41600.0
2006-07-31 10:15:00,39.86,39.89,39.79,39.79,46700.0,26.9558,26.976,26.9084,26.9084,46700.0
2006-07-31 10:20:00,39.78,39.8,39.73,39.75,26600.0,26.9017,26.9152,26.8678,26.8814,26600.0
2006-07-31 10:25:00,39.76,39.78,39.75,39.77,33400.0,26.8881,26.9017,26.8814,26.8949,33400.0
2006-07-31 10:30:00,39.75,39.75,39.66,39.66,23000.0,26.8814,26.8814,26.8205,26.8205,23000.0
2006-07-31 10:35:00,39.67,39.68,39.62,39.63,51700.0,26.8273,26.834,26.7935,26.8002,51700.0
2006-07-31 10:40:00,39.62,39.65,39.53,39.53,121600.0,26.7935,26.8137,26.7326,26.7326,121600.0
2006-07-31 10:45:00,39.53,39.6,39.52,39.59,67400.0,26.7326,26.7799,26.7258,26.7732,67400.0
2006-07-31 10:50:00,39.6,39.61,39.57,39.6,36800.0,26.7799,26.7867,26.7596,26.7799,36800.0
2006-07-31 10:55:00,39.6,39.67,39.6,39.66,34500.0,26.7799,26.8273,26.7799,26.8205,34500.0
2006-07-31 11:00:00,39.65,39.66,39.6,39.6,31100.0,26.8137,26.8205,26.7799,26.7799,31100.0
2006-07-31 11:05:00,39.61,39.61,39.59,39.59,32400.0,26.7867,26.7867,26.7732,26.7732,32400.0
2006-07-31 11:10:00,39.58,39.6,39.56,39.59,61300.0,26.7664,26.7799,26.7529,26.7732,61300.0
2006-07-31 11:15:00,39.59,39.59,39.52,39.52,47900.0,26.7732,26.7732,26.7258,26.7258,47900.0
2006-07-31 11:20:00,39.52,39.55,39.52,39.55,25000.0,26.7258,26.7461,26.7258,26.7461,25000.0
2006-07-31 11:25:00,39.55,39.56,39.52,39.53,23300.0,26.7461,26.7529,26.7258,26.7326,23300.0
2006-07-31 11:30:00,39.53,39.54,39.52,39.52,7600.0,26.7326,26.7394,26.7258,26.7258,7600.0
2006-07-31 11:35:00,39.51,39.52,39.4,39.41,33800.0,26.7191,26.7258,26.6447,26.6514,33800.0
2006-07-31 11:40:00,39.4,39.41,39.38,39.38,31500.0,26.6447,26.6514,26.6312,26.6312,31500.0
2006-07-31 11:45:00,39.39,39.43,39.38,39.42,22500.0,26.6379,26.665,26.6312,26.6582,22500.0
2006-07-31 11:50:00,39.45,39.45,39.42,39.42,9900.0,26.6785,26.6785,26.6582,26.6582,9900.0
2006-07-31 11:55:00,39.43,39.43,39.41,39.41,12500.0,26.665,26.665,26.6514,26.6514,12500.0
2006-07-31 12:00:00,39.41,39.42,39.37,39.38,18100.0,26.6514,26.6582,26.6244,26.6312,18100.0
2006-07-31 12:05:00,39.38,39.39,39.38,39.39,119000.0,26.6312,26.6379,26.6312,26.6379,119000.0
2006-07-31 12:10:00,39.4,39.45,39.39,39.45,25400.0,26.6447,26.6785,26.6379,26.6785,25400.0
2006-07-31 12:15:00,39.45,39.46,39.42,39.42,26100.0,26.6785,26.6853,26.6582,26.6582,26100.0
2006-07-31 12:20:00,39.42,39.42,39.38,39.38,24800.0,26.6582,26.6582,26.6312,26.6312,24800.0
2006-07-31 12:25:00,39.38,39.38,39.33,39.33,81800.0,26.6312,26.6312,26.5973,26.5973,81800.0
2006-07-31 12:30:00,39.35,39.35,39.32,39.32,13800.0,26.6109,26.6109,26.5906,26.5906,13800.0
2006-07-31 12:35:00,39.31,39.31,39.29,39.29,9600.0,26.5838,26.5838,26.5703,26.5703,9600.0
2006-07-31 12:40:00,39.29,39.3,39.27,39.27,19100.0,26.5703,26.5771,26.5568,26.5568,19100.0
2006-07-31 12:45:00,39.28,39.28,39.27,39.28,33000.0,26.5635,26.5635,26.5568,26.5635,33000.0
2006-07-31 12:50:00,39.27,39.28,39.27,39.28,7200.0,26.5568,26.5635,26.5568,26.5635,7200.0
2006-07-31 12:55:00,39.27,39.28,39.22,39.22,18500.0,26.5568,26.5635,26.523,26.523,18500.0
2006-07-31 13:00:00,39.22,39.23,39.13,39.14,59300.0,26.523,26.5297,26.4621,26.4689,59300.0
2006-07-31 13:05:00,39.12,39.12,39.04,39.05,22100.0,26.4553,26.4553,26.4012,26.408,22100.0
2006-07-31 13:10:00,39.05,39.11,39.05,39.08,38400.0,26.408,26.4486,26.408,26.4283,38400.0
2006-07-31 13:15:00,39.08,39.1,39.04,39.1,38400.0,26.4283,26.4418,26.4012,26.4418,38400.0
2006-07-31 13:20:00,39.1,39.11,39.09,39.11,39300.0,26.4418,26.4486,26.435,26.4486,39300.0
2006-07-31 13:25:00,39.11,39.11,39.1,39.11,21000.0,26.4486,26.4486,26.4418,26.4486,21000.0
2006-07-31 13:30:00,39.11,39.11,39.09,39.11,12600.0,26.4486,26.4486,26.435,26.4486,12600.0
2006-07-31 13:35:00,39.11,39.11,39.07,39.07,15300.0,26.4486,26.4486,26.4215,26.4215,15300.0
2006-07-31 13:40:00,39.08,39.11,39.07,39.1,17600.0,26.4283,26.4486,26.4215,26.4418,17600.0
2006-07-31 13:45:00,39.1,39.1,39.07,39.07,39800.0,26.4418,26.4418,26.4215,26.4215,39800.0
2006-07-31 13:50:00,39.07,39.08,39.06,39.07,88500.0,26.4215,26.4283,26.4148,26.4215,88500.0
2006-07-31 13:55:00,39.08,39.1,39.05,39.08,67800.0,26.4283,26.4418,26.408,26.4283,67800.0
2006-07-31 14:00:00,39.09,39.09,39.06,39.06,24500.0,26.435,26.435,26.4148,26.4148,24500.0
2006-07-31 14:05:00,39.06,39.07,39.04,39.05,21200.0,26.4148,26.4215,26.4012,26.408,21200.0
2006-07-31 14:10:00,39.06,39.08,39.04,39.06,17300.0,26.4148,26.4283,26.4012,26.4148,17300.0
2006-07-31 14:15:00,39.06,39.08,39.05,39.06,19900.0,26.4148,26.4283,26.408,26.4148,19900.0
2006-07-31 14:20:00,39.06,39.07,39.05,39.06,34000.0,26.4148,26.4215,26.408,26.4148,34000.0
2006-07-31 14:25:00,39.06,39.06,39.05,39.06,38100.0,26.4148,26.4148,26.408,26.4148,38100.0
2006-07-31 14:30:00,39.06,39.1,39.06,39.1,14000.0,26.4148,26.4418,26.4148,26.4418,14000.0
2006-07-31 14:35:00,39.1,39.13,39.09,39.13,24800.0,26.4418,26.4621,26.435,26.4621,24800.0
2006-07-31 14:40:00,39.13,39.16,39.13,39.14,14600.0,26.4621,26.4824,26.4621,26.4689,14600.0
2006-07-31 14:45:00,39.14,39.14,39.1,39.13,34600.0,26.4689,26.4689,26.4418,26.4621,34600.0
2006-07-31 14:50:00,39.14,39.15,39.09,39.09,30900.0,26.4689,26.4756,26.435,26.435,30900.0
2006-07-31 14:55:00,39.09,39.1,39.08,39.09,22000.0,26.435,26.4418,26.4283,26.435,22000.0
2006-07-31 15:00:00,39.09,39.09,39.06,39.09,10800.0,26.435,26.435,26.4148,26.435,10800.0
2006-07-31 15:05:00,39.09,39.13,39.08,39.13,19100.0,26.435,26.4621,26.4283,26.4621,19100.0
2006-07-31 15:10:00,39.13,39.15,39.13,39.14,22200.0,26.4621,26.4756,26.4621,26.4689,22200.0
2006-07-31 15:15:00,39.14,39.15,39.1,39.11,39600.0,26.4689,26.4756,26.4418,26.4486,39600.0
2006-07-31 15:20:00,39.1,39.16,39.1,39.15,51700.0,26.4418,26.4824,26.4418,26.4756,51700.0
2006-07-31 15:25:00,39.15,39.18,39.14,39.17,88800.0,26.4756,26.4959,26.4689,26.4891,88800.0
2006-07-31 15:30:00,39.17,39.18,39.16,39.16,129800.0,26.4891,26.4959,26.4824,26.4824,129800.0
2006-07-31 15:35:00,39.16,39.17,39.11,39.12,30800.0,26.4824,26.4891,26.4486,26.4553,30800.0
2006-07-31 15:40:00,39.11,39.12,39.04,39.05,38800.0,26.4486,26.4553,26.4012,26.408,38800.0
2006-07-31 15:45:00,39.05,39.05,38.97,38.97,111600.0,26.408,26.408,26.3539,26.3539,111600.0
2006-07-31 15:50:00,38.97,38.97,38.86,38.91,233800.0,26.3539,26.3539,26.2795,26.3133,233800.0
2006-07-31 15:55:00,38.92,38.95,38.91,38.95,142800.0,26.3201,26.3404,26.3133,26.3404,142800.0
2006-08-01 09:30:00,38.96,38.97,38.76,38.76,91800.0,26.3471,26.3539,26.2119,26.2119,91800.0
2006-08-01 09:35:00,38.76,38.88,38.74,38.75,98800.0,26.2119,26.293,26.1983,26.2051,98800.0
2006-08-01 09:40:00,38.79,38.8,38.65,38.78,134400.0,26.2322,26.2389,26.1375,26.2254,134400.0
2006-08-01 09:45:00,38.77,38.8,38.7,38.8,53000.0,26.2186,26.2389,26.1713,26.2389,53000.0
2006-08-01 09:50:00,38.8,38.8,38.76,38.76,13400.0,26.2389,26.2389,26.2119,26.2119,13400.0
2006-08-01 09:55:00,38.77,38.77,38.65,38.68,110600.0,26.2186,26.2186,26.1375,26.1578,110600.0
2006-08-01 10:00:00,38.68,38.68,38.56,38.57,64300.0,26.1578,26.1578,26.0766,26.0834,64300.0
2006-08-01 10:05:00,38.57,38.6,38.49,38.49,67300.0,26.0834,26.1037,26.0293,26.0293,67300.0
2006-08-01 10:10:00,38.5,38.54,38.49,38.51,84000.0,26.036,26.0631,26.0293,26.0428,84000.0
2006-08-01 10:15:00,38.5,38.52,38.49,38.5,31600.0,26.036,26.0496,26.0293,26.036,31600.0
2006-08-01 10:20:00,38.49,38.6,38.47,38.55,87500.0,26.0293,26.1037,26.0158,26.0699,87500.0
2006-08-01 10:25:00,38.56,38.57,38.5,38.54,60200.0,26.0766,26.0834,26.036,26.0631,60200.0
2006-08-01 10:30:00,38.54,38.54,38.49,38.5,53700.0,26.0631,26.0631,26.0293,26.036,53700.0
2006-08-01 10:35:00,38.51,38.52,38.5,38.51,49300.0,26.0428,26.0496,26.036,26.0428,49300.0
2006-08-01 10:40:00,38.5,38.52,38.48,38.5,51600.0,26.036,26.0496,26.0225,26.036,51600.0
2006-08-01 10:45:00,38.5,38.51,38.42,38.43,85100.0,26.036,26.0428,25.9819,25.9887,85100.0
2006-08-01 10:50:00,38.42,38.43,38.37,38.41,120300.0,25.9819,25.9887,25.9481,25.9752,120300.0
2006-08-01 10:55:00,38.41,38.43,38.4,38.41,51500.0,25.9752,25.9887,25.9684,25.9752,51500.0
2006-08-01 11:00:00,38.4,38.41,38.38,38.4,96000.0,25.9684,25.9752,25.9549,25.9684,96000.0
2006-08-01 11:05:00,38.39,38.39,38.36,38.38,31600.0,25.9617,25.9617,25.9414,25.9549,31600.0
2006-08-01 11:10:00,38.37,38.38,38.3,38.32,57400.0,25.9481,25.9549,25.9008,25.9143,57400.0
2006-08-01 11:15:00,38.32,38.34,38.31,38.32,43100.0,25.9143,25.9278,25.9076,25.9143,43100.0
2006-08-01 11:20:00,38.33,38.34,38.3,38.33,47700.0,25.9211,25.9278,25.9008,25.9211,47700.0
2006-08-01 11:25:00,38.33,38.35,38.31,38.34,34800.0,25.9211,25.9346,25.9076,25.9278,34800.0
2006-08-01 11:30:00,38.34,38.35,38.34,38.34,15600.0,25.9278,25.9346,25.9278,25.9278,15600.0
2006-08-01 11:35:00,38.34,38.34,38.28,38.3,26100.0,25.9278,25.9278,25.8873,25.9008,26100.0
2006-08-01 11:40:00,38.3,38.3,38.25,38.28,112600.0,25.9008,25.9008,25.867,25.8873,112600.0
2006-08-01 11:45:00,38.28,38.28,38.23,38.24,42800.0,25.8873,25.8873,25.8535,25.8602,42800.0
2006-08-01 11:50:00,38.24,38.26,38.24,38.25,24200.0,25.8602,25.8737,25.8602,25.867,24200.0
2006-08-01 11:55:00,38.25,38.25,38.2,38.22,36900.0,25.867,25.867,25.8332,25.8467,36900.0
2006-08-01 12:00:00,38.2,38.2,38.11,38.12,50000.0,25.8332,25.8332,25.7723,25.7791,50000.0
2006-08-01 12:05:00,38.11,38.12,38.08,38.1,63800.0,25.7723,25.7791,25.752,25.7655,63800.0
2006-08-01 12:10:00,38.1,38.11,38.06,38.07,38600.0,25.7655,25.7723,25.7385,25.7453,38600.0
2006-08-01 12:15:00,38.07,38.07,38.04,38.04,19600.0,25.7453,25.7453,25.725,25.725,19600.0
2006-08-01 12:20:00,38.05,38.09,38.04,38.09,62500.0,25.7317,25.7588,25.725,25.7588,62500.0
2006-08-01 12:25:00,38.1,38.13,38.09,38.1,38000.0,25.7655,25.7858,25.7588,25.7655,38000.0
2006-08-01 12:30:00,38.1,38.11,38.05,38.09,18200.0,25.7655,25.7723,25.7317,25.7588,18200.0
2006-08-01 12:35:00,38.1,38.11,38.07,38.11,20300.0,25.7655,25.7723,25.7453,25.7723,20300.0
2006-08-01 12:40:00,38.11,38.15,38.09,38.11,32600.0,25.7723,25.7994,25.7588,25.7723,32600.0
2006-08-01 12:45:00,38.12,38.12,38.08,38.08,15400.0,25.7791,25.7791,25.752,25.752,15400.0
2006-08-01 12:50:00,38.09,38.11,38.09,38.1,33000.0,25.7588,25.7723,25.7588,25.7655,33000.0
2006-08-01 12:55:00,38.11,38.11,38.08,38.1,17300.0,25.7723,25.7723,25.752,25.7655,17300.0
2006-08-01 13:00:00,38.1,38.12,38.09,38.11,13600.0,25.7655,25.7791,25.7588,25.7723,13600.0
2006-08-01 13:05:00,38.11,38.15,38.1,38.15,8600.0,25.7723,25.7994,25.7655,25.7994,8600.0
2006-08-01 13:10:00,38.15,38.19,38.14,38.19,28000.0,25.7994,25.8264,25.7926,25.8264,28000.0
2006-08-01 13:15:00,38.2,38.25,38.2,38.2,43000.0,25.8332,25.867,25.8332,25.8332,43000.0
2006-08-01 13:20:00,38.21,38.21,38.18,38.21,7600.0,25.8399,25.8399,25.8196,25.8399,7600.0
2006-08-01 13:25:00,38.2,38.23,38.2,38.2,7400.0,25.8332,25.8535,25.8332,25.8332,7400.0
2006-08-01 13:30:00,38.21,38.21,38.19,38.19,204500.0,25.8399,25.8399,25.8264,25.8264,204500.0
2006-08-01 13:35:00,38.2,38.2,38.18,38.19,15700.0,25.8332,25.8332,25.8196,25.8264,15700.0
2006-08-01 13:40:00,38.19,38.19,38.17,38.18,10900.0,25.8264,25.8264,25.8129,25.8196,10900.0
2006-08-01 13:45:00,38.19,38.24,38.18,38.23,25000.0,25.8264,25.8602,25.8196,25.8535,25000.0
2006-08-01 13:50:00,38.24,38.25,38.22,38.22,34500.0,25.8602,25.867,25.8467,25.8467,34500.0
2006-08-01 13:55:00,38.23,38.23,38.16,38.18,37100.0,25.8535,25.8535,25.8061,25.8196,37100.0
2006-08-01 14:00:00,38.18,38.22,38.15,38.19,45900.0,25.8196,25.8467,25.7994,25.8264,45900.0
2006-08-01 14:05:00,38.18,38.19,38.15,38.17,27400.0,25.8196,25.8264,25.7994,25.8129,27400.0
2006-08-01 14:10:00,38.16,38.17,38.09,38.1,55800.0,25.8061,25.8129,25.7588,25.7655,55800.0
2006-08-01 14:15:00,38.1,38.1,38.07,38.08,42100.0,25.7655,25.7655,25.7453,25.752,42100.0
2006-08-01 14:20:00,38.07,38.09,38.04,38.04,40600.0,25.7453,25.7588,25.725,25.725,40600.0
2006-08-01 14:25:00,38.03,38.04,38.01,38.01,74700.0,25.7182,25.725,25.7047,25.7047,74700.0
2006-08-01 14:30:00,38.01,38.01,38.0,38.01,64100.0,25.7047,25.7047,25.6979,25.7047,64100.0
2006-08-01 14:35:00,38.01,38.02,38.0,38.0,66600.0,25.7047,25.7114,25.6979,25.6979,66600.0
2006-08-01 14:40:00,38.0,38.04,38.0,38.04,66600.0,25.6979,25.725,25.6979,25.725,66600.0
2006-08-01 14:45:00,38.03,38.04,38.02,38.02,57700.0,25.7182,25.725,25.7114,25.7114,57700.0
2006-08-01 14:50:00,38.02,38.04,38.0,38.04,35600.0,25.7114,25.725,25.6979,25.725,35600.0
2006-08-01 14:55:00,38.04,38.05,38.02,38.03,33700.0,25.725,25.7317,25.7114,25.7182,33700.0
2006-08-01 15:00:00,38.01,38.02,37.98,38.0,75100.0,25.7047,25.7114,25.6844,25.6979,75100.0
2006-08-01 15:05:00,38.0,38.04,37.97,38.02,66200.0,25.6979,25.725,25.6776,25.7114,66200.0
2006-08-01 15:10:00,38.02,38.03,38.0,38.01,57600.0,25.7114,25.7182,25.6979,25.7047,57600.0
2006-08-01 15:15:00,38.0,38.02,37.96,37.97,58700.0,25.6979,25.7114,25.6709,25.6776,58700.0
2006-08-01 15:20:00,37.98,38.02,37.95,37.97,53800.0,25.6844,25.7114,25.6641,25.6776,53800.0
2006-08-01 15:25:00,37.96,38.01,37.95,38.0,58900.0,25.6709,25.7047,25.6641,25.6979,58900.0
2006-08-01 15:30:00,38.01,38.04,38.0,38.0,69300.0,25.7047,25.725,25.6979,25.6979,69300.0
2006-08-01 15:35:00,38.0,38.02,37.99,38.0,66000.0,25.6979,25.7114,25.6912,25.6979,66000.0
2006-08-01 15:40:00,37.99,38.05,37.98,38.01,91200.0,25.6912,25.7317,25.6844,25.7047,91200.0
2006-08-01 15:45:00,38.01,38.07,38.01,38.06,77900.0,25.7047,25.7453,25.7047,25.7385,77900.0
2006-08-01 15:50:00,38.06,38.09,38.05,38.06,89100.0,25.7385,25.7588,25.7317,25.7385,89100.0
2006-08-01 15:55:00,38.05,38.1,38.0,38.1,257400.0,25.7317,25.7655,25.6979,25.7655,257400.0
2006-08-02 09:30:00,38.51,38.57,38.4,38.4,94000.0,26.0428,26.0834,25.9684,25.9684,94000.0
2006-08-02 09:35:00,38.4,38.4,38.36,38.39,35300.0,25.9684,25.9684,25.9414,25.9617,35300.0
2006-08-02 09:40:00,38.39,38.56,38.39,38.56,58100.0,25.9617,26.0766,25.9617,26.0766,58100.0
2006-08-02 09:45:00,38.56,38.67,38.54,38.66,89700.0,26.0766,26.151,26.0631,26.1442,89700.0
2006-08-02 09:50:00,38.67,38.72,38.62,38.62,40600.0,26.151,26.1848,26.1172,26.1172,40600.0
2006-08-02 09:55:00,38.62,38.67,38.6,38.62,33600.0,26.1172,26.151,26.1037,26.1172,33600.0
2006-08-02 10:00:00,38.62,38.68,38.58,38.61,56200.0,26.1172,26.1578,26.0901,26.1104,56200.0
2006-08-02 10:05:00,38.62,38.63,38.56,38.56,49700.0,26.1172,26.124,26.0766,26.0766,49700.0
2006-08-02 10:10:00,38.56,38.6,38.51,38.56,50200.0,26.0766,26.1037,26.0428,26.0766,50200.0
2006-08-02 10:15:00,38.57,38.57,38.49,38.49,51300.0,26.0834,26.0834,26.0293,26.0293,51300.0
2006-08-02 10:20:00,38.49,38.52,38.48,38.48,21200.0,26.0293,26.0496,26.0225,26.0225,21200.0
2006-08-02 10:25:00,38.48,38.53,38.47,38.48,36300.0,26.0225,26.0563,26.0158,26.0225,36300.0
2006-08-02 10:30:00,38.48,38.52,38.46,38.51,20200.0,26.0225,26.0496,26.009,26.0428,20200.0
2006-08-02 10:35:00,38.51,38.55,38.49,38.52,35500.0,26.0428,26.0699,26.0293,26.0496,35500.0
2006-08-02 10:40:00,38.54,38.56,38.52,38.54,26700.0,26.0631,26.0766,26.0496,26.0631,26700.0
2006-08-02 10:45:00,38.53,38.53,38.5,38.52,23000.0,26.0563,26.0563,26.036,26.0496,23000.0
2006-08-02 10:50:00,38.52,38.54,38.5,38.52,22300.0,26.0496,26.0631,26.036,26.0496,22300.0
2006-08-02 10:55:00,38.51,38.52,38.48,38.49,29000.0,26.0428,26.0496,26.0225,26.0293,29000.0
2006-08-02 11:00:00,38.48,38.52,38.48,38.5,30300.0,26.0225,26.0496,26.0225,26.036,30300.0
2006-08-02 11:05:00,38.5,38.54,38.5,38.51,37900.0,26.036,26.0631,26.036,26.0428,37900.0
2006-08-02 11:10:00,38.52,38.53,38.48,38.5,73400.0,26.0496,26.0563,26.0225,26.036,73400.0
2006-08-02 11:15:00,38.5,38.51,38.48,38.51,21900.0,26.036,26.0428,26.0225,26.0428,21900.0
2006-08-02 11:20:00,38.51,38.53,38.49,38.53,31000.0,26.0428,26.0563,26.0293,26.0563,31000.0
2006-08-02 11:25:00,38.53,38.55,38.51,38.54,55700.0,26.0563,26.0699,26.0428,26.0631,55700.0
2006-08-02 11:30:00,38.54,38.59,38.53,38.59,39600.0,26.0631,26.0969,26.0563,26.0969,39600.0
2006-08-02 11:35:00,38.59,38.61,38.59,38.61,25500.0,26.0969,26.1104,26.0969,26.1104,25500.0
2006-08-02 11:40:00,38.6,38.63,38.58,38.6,20500.0,26.1037,26.124,26.0901,26.1037,20500.0
2006-08-02 11:45:00,38.59,38.6,38.59,38.59,10300.0,26.0969,26.1037,26.0969,26.0969,10300.0
2006-08-02 11:50:00,38.6,38.6,38.58,38.6,22100.0,26.1037,26.1037,26.0901,26.1037,22100.0
2006-08-02 11:55:00,38.6,38.75,38.6,38.74,25000.0,26.1037,26.2051,26.1037,26.1983,25000.0
2006-08-02 12:00:00,38.75,38.75,38.68,38.69,15900.0,26.2051,26.2051,26.1578,26.1645,15900.0
2006-08-02 12:05:00,38.69,38.69,38.64,38.64,15600.0,26.1645,26.1645,26.1307,26.1307,15600.0
2006-08-02 12:10:00,38.63,38.64,38.59,38.59,17500.0,26.124,26.1307,26.0969,26.0969,17500.0
2006-08-02 12:15:00,38.6,38.6,38.58,38.59,5700.0,26.1037,26.1037,26.0901,26.0969,5700.0
2006-08-02 12:20:00,38.59,38.6,38.59,38.59,14700.0,26.0969,26.1037,26.0969,26.0969,14700.0
2006-08-02 12:25:00,38.59,38.6,38.59,38.6,10000.0,26.0969,26.1037,26.0969,26.1037,10000.0
2006-08-02 12:30:00,38.6,38.6,38.58,38.59,15200.0,26.1037,26.1037,26.0901,26.0969,15200.0
2006-08-02 12:35:00,38.59,38.6,38.58,38.6,11100.0,26.0969,26.1037,26.0901,26.1037,11100.0
2006-08-02 12:40:00,38.59,38.62,38.56,38.56,85800.0,26.0969,26.1172,26.0766,26.0766,85800.0
2006-08-02 12:45:00,38.56,38.59,38.56,38.59,8600.0,26.0766,26.0969,26.0766,26.0969,8600.0
2006-08-02 12:50:00,38.59,38.61,38.58,38.58,22200.0,26.0969,26.1104,26.0901,26.0901,22200.0
2006-08-02 12:55:00,38.59,38.59,38.57,38.58,13400.0,26.0969,26.0969,26.0834,26.0901,13400.0
2006-08-02 13:00:00,38.57,38.58,38.56,38.56,6700.0,26.0834,26.0901,26.0766,26.0766,6700.0
2006-08-02 13:05:00,38.57,38.57,38.55,38.56,20600.0,26.0834,26.0834,26.0699,26.0766,20600.0
2006-08-02 13:10:00,38.55,38.56,38.55,38.56,23300.0,26.0699,26.0766,26.0699,26.0766,23300.0
2006-08-02 13:15:00,38.56,38.56,38.55,38.56,14700.0,26.0766,26.0766,26.0699,26.0766,14700.0
2006-08-02 13:20:00,38.56,38.59,38.56,38.58,49500.0,26.0766,26.0969,26.0766,26.0901,49500.0
2006-08-02 13:25:00,38.59,38.59,38.57,38.57,38300.0,26.0969,26.0969,26.0834,26.0834,38300.0
2006-08-02 13:30:00,38.57,38.57,38.52,38.52,20300.0,26.0834,26.0834,26.0496,26.0496,20300.0
2006-08-02 13:35:00,38.53,38.54,38.5,38.54,72300.0,26.0563,26.0631,26.036,26.0631,72300.0
2006-08-02 13:40:00,38.53,38.54,38.52,38.53,8100.0,26.0563,26.0631,26.0496,26.0563,8100.0
2006-08-02 13:45:00,38.53,38.53,38.52,38.53,28300.0,26.0563,26.0563,26.0496,26.0563,28300.0
2006-08-02 13:50:00,38.53,38.55,38.53,38.53,12200.0,26.0563,26.0699,26.0563,26.0563,12200.0
2006-08-02 13:55:00,38.52,38.56,38.52,38.56,41900.0,26.0496,26.0766,26.0496,26.0766,41900.0
2006-08-02 14:00:00,38.56,38.57,38.55,38.56,15700.0,26.0766,26.0834,26.0699,26.0766,15700.0
2006-08-02 14:05:00,38.56,38.58,38.5,38.54,117300.0,26.0766,26.0901,26.036,26.0631,117300.0
2006-08-02 14:10:00,38.53,38.55,38.53,38.54,54100.0,26.0563,26.0699,26.0563,26.0631,54100.0
2006-08-02 14:15:00,38.55,38.56,38.54,38.54,19700.0,26.0699,26.0766,26.0631,26.0631,19700.0
2006-08-02 14:20:00,38.53,38.55,38.53,38.54,13900.0,26.0563,26.0699,26.0563,26.0631,13900.0
2006-08-02 14:25:00,38.54,38.55,38.47,38.51,75000.0,26.0631,26.0699,26.0158,26.0428,75000.0
2006-08-02 14:30:00,38.5,38.51,38.49,38.49,34700.0,26.036,26.0428,26.0293,26.0293,34700.0
2006-08-02 14:35:00,38.49,38.5,38.47,38.49,25700.0,26.0293,26.036,26.0158,26.0293,25700.0
2006-08-02 14:40:00,38.49,38.49,38.47,38.48,15300.0,26.0293,26.0293,26.0158,26.0225,15300.0
2006-08-02 14:45:00,38.48,38.49,38.44,38.44,38100.0,26.0225,26.0293,25.9955,25.9955,38100.0
2006-08-02 14:50:00,38.44,38.47,38.43,38.44,42700.0,25.9955,26.0158,25.9887,25.9955,42700.0
2006-08-02 14:55:00,38.44,38.46,38.43,38.45,18300.0,25.9955,26.009,25.9887,26.0022,18300.0
2006-08-02 15:00:00,38.45,38.46,38.44,38.45,22300.0,26.0022,26.009,25.9955,26.0022,22300.0
2006-08-02 15:05:00,38.45,38.5,38.45,38.48,46900.0,26.0022,26.036,26.0022,26.0225,46900.0
2006-08-02 15:10:00,38.48,38.48,38.43,38.46,44000.0,26.0225,26.0225,25.9887,26.009,44000.0
2006-08-02 15:15:00,38.47,38.5,38.47,38.49,18900.0,26.0158,26.036,26.0158,26.0293,18900.0
2006-08-02 15:20:00,38.48,38.51,38.48,38.49,88200.0,26.0225,26.0428,26.0225,26.0293,88200.0
2006-08-02 15:25:00,38.48,38.49,38.48,38.49,19800.0,26.0225,26.0293,26.0225,26.0293,19800.0
2006-08-02 15:30:00,38.49,38.5,38.48,38.48,74000.0,26.0293,26.036,26.0225,26.0225,74000.0
2006-08-02 15:35:00,38.48,38.49,38.48,38.48,48600.0,26.0225,26.0293,26.0225,26.0225,48600.0
2006-08-02 15:40:00,38.49,38.57,38.49,38.51,43800.0,26.0293,26.0834,26.0293,26.0428,43800.0
2006-08-02 15:45:00,38.52,38.52,38.47,38.47,67900.0,26.0496,26.0496,26.0158,26.0158,67900.0
2006-08-02 15:50:00,38.46,38.47,38.42,38.45,65600.0,26.009,26.0158,25.9819,26.0022,65600.0
2006-08-02 15:55:00,38.44,38.51,38.44,38.51,92500.0,25.9955,26.0428,25.9955,26.0428,92500.0
2006-08-03 09:30:00,38.36,38.41,38.25,38.4,84900.0,25.9414,25.9752,25.867,25.9684,84900.0
2006-08-03 09:35:00,38.4,38.42,38.18,38.18,62300.0,25.9684,25.9819,25.8196,25.8196,62300.0
2006-08-03 09:40:00,38.17,38.35,38.17,38.32,69200.0,25.8129,25.9346,25.8129,25.9143,69200.0
2006-08-03 09:45:00,38.31,38.34,38.31,38.33,30600.0,25.9076,25.9278,25.9076,25.9211,30600.0
2006-08-03 09:50:00,38.34,38.4,38.3,38.31,40500.0,25.9278,25.9684,25.9008,25.9076,40500.0
2006-08-03 09:55:00,38.31,38.32,38.25,38.3,48200.0,25.9076,25.9143,25.867,25.9008,48200.0
2006-08-03 10:00:00,38.31,38.34,38.26,38.26,107600.0,25.9076,25.9278,25.8737,25.8737,107600.0
2006-08-03 10:05:00,38.27,38.27,38.12,38.12,72900.0,25.8805,25.8805,25.7791,25.7791,72900.0
2006-08-03 10:10:00,38.11,38.12,38.09,38.11,79300.0,25.7723,25.7791,25.7588,25.7723,79300.0
2006-08-03 10:15:00,38.12,38.19,38.11,38.19,24100.0,25.7791,25.8264,25.7723,25.8264,24100.0
2006-08-03 10:20:00,38.19,38.27,38.19,38.25,94700.0,25.8264,25.8805,25.8264,25.867,94700.0
2006-08-03 10:25:00,38.26,38.26,38.16,38.24,44800.0,25.8737,25.8737,25.8061,25.8602,44800.0
2006-08-03 10:30:00,38.24,38.24,38.21,38.21,31600.0,25.8602,25.8602,25.8399,25.8399,31600.0
2006-08-03 10:35:00,38.2,38.24,38.16,38.19,136000.0,25.8332,25.8602,25.8061,25.8264,136000.0
2006-08-03 10:40:00,38.19,38.29,38.19,38.28,47500.0,25.8264,25.894,25.8264,25.8873,47500.0
2006-08-03 10:45:00,38.3,38.35,38.29,38.35,14700.0,25.9008,25.9346,25.894,25.9346,14700.0
2006-08-03 10:50:00,38.35,38.39,38.34,38.35,23500.0,25.9346,25.9617,25.9278,25.9346,23500.0
2006-08-03 10:55:00,38.36,38.36,38.32,38.35,22400.0,25.9414,25.9414,25.9143,25.9346,22400.0
2006-08-03 11:00:00,38.35,38.36,38.33,38.34,40900.0,25.9346,25.9414,25.9211,25.9278,40900.0
2006-08-03 11:05:00,38.34,38.36,38.33,38.34,52500.0,25.9278,25.9414,25.9211,25.9278,52500.0
2006-08-03 11:10:00,38.34,38.34,38.31,38.31,40700.0,25.9278,25.9278,25.9076,25.9076,40700.0
2006-08-03 11:15:00,38.32,38.32,38.27,38.27,25400.0,25.9143,25.9143,25.8805,25.8805,25400.0
2006-08-03 11:20:00,38.27,38.3,38.25,38.3,26000.0,25.8805,25.9008,25.867,25.9008,26000.0
2006-08-03 11:25:00,38.27,38.3,38.27,38.29,34100.0,25.8805,25.9008,25.8805,25.894,34100.0
2006-08-03 11:30:00,38.3,38.3,38.25,38.25,25900.0,25.9008,25.9008,25.867,25.867,25900.0
2006-08-03 11:35:00,38.25,38.26,38.16,38.17,61000.0,25.867,25.8737,25.8061,25.8129,61000.0
2006-08-03 11:40:00,38.16,38.2,38.16,38.2,39100.0,25.8061,25.8332,25.8061,25.8332,39100.0
2006-08-03 11:45:00,38.21,38.25,38.21,38.24,16000.0,25.8399,25.867,25.8399,25.8602,16000.0
2006-08-03 11:50:00,38.24,38.27,38.24,38.26,12900.0,25.8602,25.8805,25.8602,25.8737,12900.0
2006-08-03 11:55:00,38.26,38.31,38.26,38.28,29800.0,25.8737,25.9076,25.8737,25.8873,29800.0
2006-08-03 12:00:00,38.29,38.3,38.27,38.28,11600.0,25.894,25.9008,25.8805,25.8873,11600.0
2006-08-03 12:05:00,38.26,38.28,38.24,38.24,22400.0,25.8737,25.8873,25.8602,25.8602,22400.0
2006-08-03 12:10:00,38.25,38.28,38.25,38.27,24100.0,25.867,25.8873,25.867,25.8805,24100.0
2006-08-03 12:15:00,38.28,38.29,38.21,38.22,28000.0,25.8873,25.894,25.8399,25.8467,28000.0
2006-08-03 12:20:00,38.24,38.25,38.21,38.25,21100.0,25.8602,25.867,25.8399,25.867,21100.0
2006-08-03 12:25:00,38.27,38.27,38.24,38.26,14200.0,25.8805,25.8805,25.8602,25.8737,14200.0
2006-08-03 12:30:00,38.26,38.27,38.23,38.25,19800.0,25.8737,25.8805,25.8535,25.867,19800.0
2006-08-03 12:35:00,38.25,38.25,38.2,38.21,22000.0,25.867,25.867,25.8332,25.8399,22000.0
2006-08-03 12:40:00,38.22,38.25,38.22,38.22,15600.0,25.8467,25.867,25.8467,25.8467,15600.0
2006-08-03 12:45:00,38.22,38.29,38.22,38.29,25100.0,25.8467,25.894,25.8467,25.894,25100.0
2006-08-03 12:50:00,38.28,38.3,38.28,38.28,7800.0,25.8873,25.9008,25.8873,25.8873,7800.0
2006-08-03 12:55:00,38.27,38.27,38.23,38.25,35400.0,25.8805,25.8805,25.8535,25.867,35400.0
2006-08-03 13:00:00,38.23,38.28,38.23,38.28,23400.0,25.8535,25.8873,25.8535,25.8873,23400.0
2006-08-03 13:05:00,38.28,38.33,38.27,38.3,61900.0,25.8873,25.9211,25.8805,25.9008,61900.0
2006-08-03 13:10:00,38.29,38.32,38.28,38.3,5900.0,25.894,25.9143,25.8873,25.9008,5900.0
2006-08-03 13:15:00,38.3,38.3,38.28,38.29,13200.0,25.9008,25.9008,25.8873,25.894,13200.0
2006-08-03 13:20:00,38.29,38.34,38.28,38.34,42400.0,25.894,25.9278,25.8873,25.9278,42400.0
2006-08-03 13:25:00,38.33,38.35,38.32,38.32,13300.0,25.9211,25.9346,25.9143,25.9143,13300.0
2006-08-03 13:30:00,38.34,38.37,38.32,38.34,60100.0,25.9278,25.9481,25.9143,25.9278,60100.0
2006-08-03 13:35:00,38.35,38.37,38.34,38.36,2900.0,25.9346,25.9481,25.9278,25.9414,2900.0
2006-08-03 13:40:00,38.35,38.41,38.35,38.41,36900.0,25.9346,25.9752,25.9346,25.9752,36900.0
2006-08-03 13:45:00,38.4,38.47,38.4,38.45,52700.0,25.9684,26.0158,25.9684,26.0022,52700.0
2006-08-03 13:50:00,38.39,38.78,38.34,38.44,59200.0,25.9617,26.2254,25.9278,25.9955,59200.0
2006-08-03 13:55:00,38.44,38.45,38.42,38.45,19400.0,25.9955,26.0022,25.9819,26.0022,19400.0
2006-08-03 14:00:00,38.44,38.53,38.44,38.53,34600.0,25.9955,26.0563,25.9955,26.0563,34600.0
2006-08-03 14:05:00,38.52,38.52,38.44,38.44,27900.0,26.0496,26.0496,25.9955,25.9955,27900.0
2006-08-03 14:10:00,38.45,38.46,38.43,38.45,28400.0,26.0022,26.009,25.9887,26.0022,28400.0
2006-08-03 14:15:00,38.46,38.48,38.41,38.41,33400.0,26.009,26.0225,25.9752,25.9752,33400.0
2006-08-03 14:20:00,38.42,38.42,38.36,38.36,27000.0,25.9819,25.9819,25.9414,25.9414,27000.0
2006-08-03 14:25:00,38.36,38.37,38.36,38.37,15300.0,25.9414,25.9481,25.9414,25.9481,15300.0
2006-08-03 14:30:00,38.37,38.38,38.3,38.31,90600.0,25.9481,25.9549,25.9008,25.9076,90600.0
2006-08-03 14:35:00,38.31,38.37,38.31,38.37,34000.0,25.9076,25.9481,25.9076,25.9481,34000.0
2006-08-03 14:40:00,38.37,38.37,38.34,38.34,35800.0,25.9481,25.9481,25.9278,25.9278,35800.0
2006-08-03 14:45:00,38.35,38.35,38.32,38.32,28800.0,25.9346,25.9346,25.9143,25.9143,28800.0
2006-08-03 14:50:00,38.32,38.33,38.31,38.32,17100.0,25.9143,25.9211,25.9076,25.9143,17100.0
2006-08-03 14:55:00,38.32,38.34,38.31,38.33,61800.0,25.9143,25.9278,25.9076,25.9211,61800.0
2006-08-03 15:00:00,38.34,38.36,38.31,38.34,86500.0,25.9278,25.9414,25.9076,25.9278,86500.0
2006-08-03 15:05:00,38.34,38.35,38.32,38.34,17400.0,25.9278,25.9346,25.9143,25.9278,17400.0
2006-08-03 15:10:00,38.34,38.35,38.25,38.29,51300.0,25.9278,25.9346,25.867,25.894,51300.0
2006-08-03 15:15:00,38.29,38.33,38.28,38.33,16300.0,25.894,25.9211,25.8873,25.9211,16300.0
2006-08-03 15:20:00,38.31,38.33,38.29,38.31,17500.0,25.9076,25.9211,25.894,25.9076,17500.0
2006-08-03 15:25:00,38.3,38.32,38.29,38.3,19700.0,25.9008,25.9143,25.894,25.9008,19700.0
2006-08-03 15:30:00,38.32,38.32,38.29,38.3,27600.0,25.9143,25.9143,25.894,25.9008,27600.0
2006-08-03 15:35:00,38.31,38.32,38.27,38.28,56100.0,25.9076,25.9143,25.8805,25.8873,56100.0
2006-08-03 15:40:00,38.27,38.32,38.27,38.32,29500.0,25.8805,25.9143,25.8805,25.9143,29500.0
2006-08-03 15:45:00,38.3,38.33,38.29,38.31,38700.0,25.9008,25.9211,25.894,25.9076,38700.0
2006-08-03 15:50:00,38.31,38.31,38.28,38.29,18400.0,25.9076,25.9076,25.8873,25.894,18400.0
2006-08-03 15:55:00,38.28,38.31,38.28,38.31,36600.0,25.8873,25.9076,25.8873,25.9076,36600.0
2006-08-04 09:30:00,38.72,38.77,38.57,38.64,56500.0,26.1848,26.2186,26.0834,26.1307,56500.0
2006-08-04 09:35:00,38.61,38.72,38.61,38.71,28200.0,26.1104,26.1848,26.1104,26.1781,28200.0
2006-08-04 09:40:00,38.72,38.86,38.72,38.86,96300.0,26.1848,26.2795,26.1848,26.2795,96300.0
2006-08-04 09:45:00,38.86,38.86,38.78,38.83,45800.0,26.2795,26.2795,26.2254,26.2592,45800.0
2006-08-04 09:50:00,38.84,38.86,38.78,38.84,39600.0,26.266,26.2795,26.2254,26.266,39600.0
2006-08-04 09:55:00,38.83,38.86,38.8,38.86,17900.0,26.2592,26.2795,26.2389,26.2795,17900.0
2006-08-04 10:00:00,38.85,38.92,38.8,38.85,31800.0,26.2727,26.3201,26.2389,26.2727,31800.0
2006-08-04 10:05:00,38.85,38.95,38.84,38.93,51900.0,26.2727,26.3404,26.266,26.3268,51900.0
2006-08-04 10:10:00,38.93,38.93,38.84,38.84,22000.0,26.3268,26.3268,26.266,26.266,22000.0
2006-08-04 10:15:00,38.83,38.84,38.79,38.8,28100.0,26.2592,26.266,26.2322,26.2389,28100.0
2006-08-04 10:20:00,38.79,38.8,38.72,38.77,52600.0,26.2322,26.2389,26.1848,26.2186,52600.0
2006-08-04 10:25:00,38.77,38.81,38.77,38.8,16300.0,26.2186,26.2457,26.2186,26.2389,16300.0
2006-08-04 10:30:00,38.8,38.86,38.79,38.86,25000.0,26.2389,26.2795,26.2322,26.2795,25000.0
2006-08-04 10:35:00,38.86,38.92,38.86,38.9,30800.0,26.2795,26.3201,26.2795,26.3065,30800.0
2006-08-04 10:40:00,38.9,38.93,38.82,38.83,21700.0,26.3065,26.3268,26.2524,26.2592,21700.0
2006-08-04 10:45:00,38.83,38.86,38.83,38.84,12600.0,26.2592,26.2795,26.2592,26.266,12600.0
2006-08-04 10:50:00,38.85,38.87,38.85,38.85,11700.0,26.2727,26.2863,26.2727,26.2727,11700.0
2006-08-04 10:55:00,38.85,38.9,38.85,38.85,10400.0,26.2727,26.3065,26.2727,26.2727,10400.0
2006-08-04 11:00:00,38.85,38.9,38.83,38.85,57800.0,26.2727,26.3065,26.2592,26.2727,57800.0
2006-08-04 11:05:00,38.84,38.84,38.81,38.81,13000.0,26.266,26.266,26.2457,26.2457,13000.0
2006-08-04 11:10:00,38.81,38.81,38.73,38.74,33900.0,26.2457,26.2457,26.1916,26.1983,33900.0
2006-08-04 11:15:00,38.75,38.76,38.72,38.74,19900.0,26.2051,26.2119,26.1848,26.1983,19900.0
2006-08-04 11:20:00,38.72,38.83,38.72,38.83,25800.0,26.1848,26.2592,26.1848,26.2592,25800.0
2006-08-04 11:25:00,38.83,38.86,38.82,38.85,132500.0,26.2592,26.2795,26.2524,26.2727,132500.0
2006-08-04 11:30:00,38.85,38.86,38.82,38.83,11600.0,26.2727,26.2795,26.2524,26.2592,11600.0
2006-08-04 11:35:00,38.82,38.84,38.81,38.81,14100.0,26.2524,26.266,26.2457,26.2457,14100.0
2006-08-04 11:40:00,38.8,38.81,38.75,38.78,17000.0,26.2389,26.2457,26.2051,26.2254,17000.0
2006-08-04 11:45:00,38.75,38.77,38.7,38.73,12800.0,26.2051,26.2186,26.1713,26.1916,12800.0
2006-08-04 11:50:00,38.72,38.74,38.7,38.73,22500.0,26.1848,26.1983,26.1713,26.1916,22500.0
2006-08-04 11:55:00,38.74,38.79,38.73,38.79,38500.0,26.1983,26.2322,26.1916,26.2322,38500.0
2006-08-04 12:00:00,38.79,38.81,38.79,38.81,15700.0,26.2322,26.2457,26.2322,26.2457,15700.0
2006-08-04 12:05:00,38.81,38.81,38.79,38.8,12000.0,26.2457,26.2457,26.2322,26.2389,12000.0
2006-08-04 12:10:00,38.8,38.83,38.8,38.8,19400.0,26.2389,26.2592,26.2389,26.2389,19400.0
2006-08-04 12:15:00,38.78,38.78,38.73,38.76,29600.0,26.2254,26.2254,26.1916,26.2119,29600.0
2006-08-04 12:20:00,38.76,38.81,38.74,38.75,48000.0,26.2119,26.2457,26.1983,26.2051,48000.0
2006-08-04 12:25:00,38.75,38.78,38.74,38.78,13500.0,26.2051,26.2254,26.1983,26.2254,13500.0
2006-08-04 12:30:00,38.77,38.77,38.7,38.7,12000.0,26.2186,26.2186,26.1713,26.1713,12000.0
2006-08-04 12:35:00,38.69,38.69,38.63,38.66,15800.0,26.1645,26.1645,26.124,26.1442,15800.0
2006-08-04 12:40:00,38.66,38.74,38.65,38.74,18000.0,26.1442,26.1983,26.1375,26.1983,18000.0
2006-08-04 12:45:00,38.74,38.76,38.73,38.73,5700.0,26.1983,26.2119,26.1916,26.1916,5700.0
2006-08-04 12:50:00,38.73,38.73,38.67,38.69,21600.0,26.1916,26.1916,26.151,26.1645,21600.0
2006-08-04 12:55:00,38.67,38.67,38.61,38.61,11700.0,26.151,26.151,26.1104,26.1104,11700.0
2006-08-04 13:00:00,38.6,38.66,38.59,38.59,20900.0,26.1037,26.1442,26.0969,26.0969,20900.0
2006-08-04 13:05:00,38.61,38.61,38.52,38.52,39000.0,26.1104,26.1104,26.0496,26.0496,39000.0
2006-08-04 13:10:00,38.52,38.52,38.41,38.45,27500.0,26.0496,26.0496,25.9752,26.0022,27500.0
2006-08-04 13:15:00,38.44,38.45,38.42,38.43,17700.0,25.9955,26.0022,25.9819,25.9887,17700.0
2006-08-04 13:20:00,38.42,38.45,38.42,38.42,56300.0,25.9819,26.0022,25.9819,25.9819,56300.0
2006-08-04 13:25:00,38.43,38.43,38.41,38.41,16800.0,25.9887,25.9887,25.9752,25.9752,16800.0
2006-08-04 13:30:00,38.41,38.42,38.39,38.39,23000.0,25.9752,25.9819,25.9617,25.9617,23000.0
2006-08-04 13:35:00,38.39,38.39,38.35,38.35,6100.0,25.9617,25.9617,25.9346,25.9346,6100.0
2006-08-04 13:40:00,38.35,38.42,38.35,38.4,8800.0,25.9346,25.9819,25.9346,25.9684,8800.0
2006-08-04 13:45:00,38.4,38.42,38.35,38.42,13900.0,25.9684,25.9819,25.9346,25.9819,13900.0
2006-08-04 13:50:00,38.42,38.45,38.42,38.44,11900.0,25.9819,26.0022,25.9819,25.9955,11900.0
2006-08-04 13:55:00,38.44,38.44,38.36,38.4,11700.0,25.9955,25.9955,25.9414,25.9684,11700.0
2006-08-04 14:00:00,38.39,38.48,38.38,38.48,9700.0,25.9617,26.0225,25.9549,26.0225,9700.0
2006-08-04 14:05:00,38.48,38.49,38.46,38.48,5700.0,26.0225,26.0293,26.009,26.0225,5700.0
2006-08-04 14:10:00,38.48,38.49,38.43,38.43,13900.0,26.0225,26.0293,25.9887,25.9887,13900.0
2006-08-04 14:15:00,38.45,38.45,38.42,38.43,10700.0,26.0022,26.0022,25.9819,25.9887,10700.0
2006-08-04 14:20:00,38.43,38.44,38.33,38.34,16100.0,25.9887,25.9955,25.9211,25.9278,16100.0
2006-08-04 14:25:00,38.35,38.36,38.34,38.35,9200.0,25.9346,25.9414,25.9278,25.9346,9200.0
2006-08-04 14:30:00,38.34,38.41,38.34,38.41,12600.0,25.9278,25.9752,25.9278,25.9752,12600.0
2006-08-04 14:35:00,38.38,38.42,38.38,38.41,14900.0,25.9549,25.9819,25.9549,25.9752,14900.0
2006-08-04 14:40:00,38.41,38.43,38.39,38.43,14300.0,25.9752,25.9887,25.9617,25.9887,14300.0
2006-08-04 14:45:00,38.43,38.46,38.41,38.46,11100.0,25.9887,26.009,25.9752,26.009,11100.0
2006-08-04 14:50:00,38.46,38.52,38.46,38.51,45400.0,26.009,26.0496,26.009,26.0428,45400.0
2006-08-04 14:55:00,38.51,38.51,38.43,38.46,24600.0,26.0428,26.0428,25.9887,26.009,24600.0
2006-08-04 15:00:00,38.45,38.51,38.43,38.43,14700.0,26.0022,26.0428,25.9887,25.9887,14700.0
2006-08-04 15:05:00,38.41,38.43,38.39,38.43,20500.0,25.9752,25.9887,25.9617,25.9887,20500.0
2006-08-04 15:10:00,38.43,38.47,38.41,38.43,14200.0,25.9887,26.0158,25.9752,25.9887,14200.0
2006-08-04 15:15:00,38.43,38.47,38.42,38.45,10700.0,25.9887,26.0158,25.9819,26.0022,10700.0
2006-08-04 15:20:00,38.46,38.48,38.42,38.48,22300.0,26.009,26.0225,25.9819,26.0225,22300.0
2006-08-04 15:25:00,38.48,38.53,38.47,38.52,95800.0,26.0225,26.0563,26.0158,26.0496,95800.0
2006-08-04 15:30:00,38.51,38.52,38.44,38.46,50600.0,26.0428,26.0496,25.9955,26.009,50600.0
2006-08-04 15:35:00,38.46,38.53,38.44,38.53,24800.0,26.009,26.0563,25.9955,26.0563,24800.0
2006-08-04 15:40:00,38.51,38.56,38.51,38.53,24100.0,26.0428,26.0766,26.0428,26.0563,24100.0
2006-08-04 15:45:00,38.53,38.55,38.52,38.54,30400.0,26.0563,26.0699,26.0496,26.0631,30400.0
2006-08-04 15:50:00,38.55,38.56,38.53,38.54,46800.0,26.0699,26.0766,26.0563,26.0631,46800.0
2006-08-04 15:55:00,38.54,38.55,38.47,38.49,83700.0,26.0631,26.0699,26.0158,26.0293,83700.0
2006-08-07 09:30:00,38.54,38.57,38.41,38.42,24000.0,26.0631,26.0834,25.9752,25.9819,24000.0
2006-08-07 09:35:00,38.41,38.5,38.41,38.44,8500.0,25.9752,26.036,25.9752,25.9955,8500.0
2006-08-07 09:40:00,38.45,38.49,38.41,38.49,16100.0,26.0022,26.0293,25.9752,26.0293,16100.0
2006-08-07 09:45:00,38.48,38.52,38.45,38.46,13100.0,26.0225,26.0496,26.0022,26.009,13100.0
2006-08-07 09:50:00,38.46,38.5,38.46,38.49,20600.0,26.009,26.036,26.009,26.0293,20600.0
2006-08-07 09:55:00,38.5,38.57,38.46,38.52,27000.0,26.036,26.0834,26.009,26.0496,27000.0
2006-08-07 10:00:00,38.5,38.56,38.47,38.55,17200.0,26.036,26.0766,26.0158,26.0699,17200.0
2006-08-07 10:05:00,38.54,38.55,38.5,38.5,14700.0,26.0631,26.0699,26.036,26.036,14700.0
2006-08-07 10:10:00,38.5,38.5,38.46,38.48,13300.0,26.036,26.036,26.009,26.0225,13300.0
2006-08-07 10:15:00,38.48,38.5,38.46,38.5,16000.0,26.0225,26.036,26.009,26.036,16000.0
2006-08-07 10:20:00,38.48,38.49,38.45,38.47,25200.0,26.0225,26.0293,26.0022,26.0158,25200.0
2006-08-07 10:25:00,38.45,38.51,38.45,38.48,33000.0,26.0022,26.0428,26.0022,26.0225,33000.0
2006-08-07 10:30:00,38.47,38.48,38.46,38.47,15900.0,26.0158,26.0225,26.009,26.0158,15900.0
2006-08-07 10:35:00,38.46,38.46,38.41,38.41,13300.0,26.009,26.009,25.9752,25.9752,13300.0
2006-08-07 10:40:00,38.42,38.49,38.41,38.48,27200.0,25.9819,26.0293,25.9752,26.0225,27200.0
2006-08-07 10:45:00,38.46,38.5,38.45,38.5,43000.0,26.009,26.036,26.0022,26.036,43000.0
2006-08-07 10:50:00,38.5,38.5,38.47,38.48,6200.0,26.036,26.036,26.0158,26.0225,6200.0
2006-08-07 10:55:00,38.49,38.5,38.47,38.48,24200.0,26.0293,26.036,26.0158,26.0225,24200.0
2006-08-07 11:00:00,38.47,38.49,38.46,38.48,17300.0,26.0158,26.0293,26.009,26.0225,17300.0
2006-08-07 11:05:00,38.49,38.5,38.45,38.46,14500.0,26.0293,26.036,26.0022,26.009,14500.0
2006-08-07 11:10:00,38.46,38.47,38.42,38.43,16500.0,26.009,26.0158,25.9819,25.9887,16500.0
2006-08-07 11:15:00,38.43,38.49,38.42,38.46,18700.0,25.9887,26.0293,25.9819,26.009,18700.0
2006-08-07 11:20:00,38.44,38.46,38.43,38.45,14200.0,25.9955,26.009,25.9887,26.0022,14200.0
2006-08-07 11:25:00,38.45,38.5,38.44,38.46,19500.0,26.0022,26.036,25.9955,26.009,19500.0
2006-08-07 11:30:00,38.45,38.45,38.42,38.42,13900.0,26.0022,26.0022,25.9819,25.9819,13900.0
2006-08-07 11:35:00,38.42,38.44,38.4,38.44,10800.0,25.9819,25.9955,25.9684,25.9955,10800.0
2006-08-07 11:40:00,38.44,38.44,38.4,38.4,9500.0,25.9955,25.9955,25.9684,25.9684,9500.0
2006-08-07 11:45:00,38.4,38.41,38.38,38.39,12700.0,25.9684,25.9752,25.9549,25.9617,12700.0
2006-08-07 11:50:00,38.39,38.41,38.38,38.4,14200.0,25.9617,25.9752,25.9549,25.9684,14200.0
2006-08-07 11:55:00,38.39,38.4,38.36,38.37,15700.0,25.9617,25.9684,25.9414,25.9481,15700.0
2006-08-07 12:00:00,38.36,38.38,38.35,38.38,13700.0,25.9414,25.9549,25.9346,25.9549,13700.0
2006-08-07 12:05:00,38.38,38.39,38.36,38.37,9700.0,25.9549,25.9617,25.9414,25.9481,9700.0
2006-08-07 12:10:00,38.37,38.38,38.35,38.36,11100.0,25.9481,25.9549,25.9346,25.9414,11100.0
2006-08-07 12:15:00,38.35,38.37,38.35,38.35,9600.0,25.9346,25.9481,25.9346,25.9346,9600.0
2006-08-07 12:20:00,38.37,38.4,38.3,38.3,22500.0,25.9481,25.9684,25.9008,25.9008,22500.0
2006-08-07 12:25:00,38.31,38.31,38.27,38.27,29300.0,25.9076,25.9076,25.8805,25.8805,29300.0
2006-08-07 12:30:00,38.26,38.28,38.21,38.22,32200.0,25.8737,25.8873,25.8399,25.8467,32200.0
2006-08-07 12:35:00,38.23,38.23,38.18,38.18,18100.0,25.8535,25.8535,25.8196,25.8196,18100.0
2006-08-07 12:40:00,38.2,38.24,38.2,38.23,15900.0,25.8332,25.8602,25.8332,25.8535,15900.0
2006-08-07 12:45:00,38.23,38.24,38.19,38.19,12800.0,25.8535,25.8602,25.8264,25.8264,12800.0
2006-08-07 12:50:00,38.19,38.2,38.19,38.19,4500.0,25.8264,25.8332,25.8264,25.8264,4500.0
2006-08-07 12:55:00,38.19,38.19,38.17,38.17,4300.0,25.8264,25.8264,25.8129,25.8129,4300.0
2006-08-07 13:00:00,38.17,38.18,38.13,38.13,17000.0,25.8129,25.8196,25.7858,25.7858,17000.0
2006-08-07 13:05:00,38.13,38.13,38.1,38.1,27800.0,25.7858,25.7858,25.7655,25.7655,27800.0
2006-08-07 13:10:00,38.1,38.12,38.1,38.1,12800.0,25.7655,25.7791,25.7655,25.7655,12800.0
2006-08-07 13:15:00,38.11,38.11,38.09,38.09,7400.0,25.7723,25.7723,25.7588,25.7588,7400.0
2006-08-07 13:20:00,38.09,38.1,38.09,38.1,12600.0,25.7588,25.7655,25.7588,25.7655,12600.0
2006-08-07 13:25:00,38.11,38.15,38.1,38.13,10400.0,25.7723,25.7994,25.7655,25.7858,10400.0
2006-08-07 13:30:00,38.14,38.16,38.12,38.15,11000.0,25.7926,25.8061,25.7791,25.7994,11000.0
2006-08-07 13:35:00,38.14,38.14,38.11,38.12,6500.0,25.7926,25.7926,25.7723,25.7791,6500.0
2006-08-07 13:40:00,38.11,38.12,38.11,38.12,6300.0,25.7723,25.7791,25.7723,25.7791,6300.0
2006-08-07 13:45:00,38.12,38.14,38.12,38.14,8700.0,25.7791,25.7926,25.7791,25.7926,8700.0
2006-08-07 13:50:00,38.14,38.15,38.13,38.13,12500.0,25.7926,25.7994,25.7858,25.7858,12500.0
2006-08-07 13:55:00,38.13,38.13,38.11,38.12,10300.0,25.7858,25.7858,25.7723,25.7791,10300.0
2006-08-07 14:00:00,38.12,38.14,38.08,38.09,20600.0,25.7791,25.7926,25.752,25.7588,20600.0
2006-08-07 14:05:00,38.09,38.11,38.08,38.08,20800.0,25.7588,25.7723,25.752,25.752,20800.0
2006-08-07 14:10:00,38.08,38.09,38.05,38.06,17600.0,25.752,25.7588,25.7317,25.7385,17600.0
2006-08-07 14:15:00,38.05,38.08,38.0,38.02,80700.0,25.7317,25.752,25.6979,25.7114,80700.0
2006-08-07 14:20:00,38.03,38.05,37.96,37.96,32000.0,25.7182,25.7317,25.6709,25.6709,32000.0
2006-08-07 14:25:00,37.95,37.98,37.93,37.93,53100.0,25.6641,25.6844,25.6506,25.6506,53100.0
2006-08-07 14:30:00,37.94,37.95,37.92,37.92,15900.0,25.6573,25.6641,25.6438,25.6438,15900.0
2006-08-07 14:35:00,37.93,37.96,37.92,37.92,19800.0,25.6506,25.6709,25.6438,25.6438,19800.0
2006-08-07 14:40:00,37.93,37.96,37.93,37.93,16000.0,25.6506,25.6709,25.6506,25.6506,16000.0
2006-08-07 14:45:00,37.94,37.97,37.94,37.97,25100.0,25.6573,25.6776,25.6573,25.6776,25100.0
2006-08-07 14:50:00,37.97,37.98,37.92,37.94,36100.0,25.6776,25.6844,25.6438,25.6573,36100.0
2006-08-07 14:55:00,37.95,37.95,37.94,37.95,24700.0,25.6641,25.6641,25.6573,25.6641,24700.0
2006-08-07 15:00:00,37.95,37.95,37.9,37.9,22500.0,25.6641,25.6641,25.6303,25.6303,22500.0
2006-08-07 15:05:00,37.91,37.91,37.86,37.87,22900.0,25.6371,25.6371,25.6032,25.61,22900.0
2006-08-07 15:10:00,37.88,37.9,37.87,37.89,20300.0,25.6168,25.6303,25.61,25.6235,20300.0
2006-08-07 15:15:00,37.88,37.89,37.85,37.87,25800.0,25.6168,25.6235,25.5965,25.61,25800.0
2006-08-07 15:20:00,37.87,37.91,37.87,37.89,61100.0,25.61,25.6371,25.61,25.6235,61100.0
2006-08-07 15:25:00,37.88,37.9,37.87,37.88,227000.0,25.6168,25.6303,25.61,25.6168,227000.0
2006-08-07 15:30:00,37.88,37.93,37.88,37.91,50100.0,25.6168,25.6506,25.6168,25.6371,50100.0
2006-08-07 15:35:00,37.91,37.92,37.89,37.9,95500.0,25.6371,25.6438,25.6235,25.6303,95500.0
2006-08-07 15:40:00,37.9,37.93,37.89,37.92,42100.0,25.6303,25.6506,25.6235,25.6438,42100.0
2006-08-07 15:45:00,37.92,37.96,37.92,37.96,42100.0,25.6438,25.6709,25.6438,25.6709,42100.0
2006-08-07 15:50:00,37.96,37.96,37.95,37.96,37800.0,25.6709,25.6709,25.6641,25.6709,37800.0
2006-08-07 15:55:00,37.95,37.96,37.95,37.95,56400.0,25.6641,25.6709,25.6641,25.6641,56400.0
2006-08-08 09:30:00,38.26,38.33,38.24,38.3,51900.0,25.8737,25.9211,25.8602,25.9008,51900.0
2006-08-08 09:35:00,38.3,38.36,38.27,38.33,46900.0,25.9008,25.9414,25.8805,25.9211,46900.0
2006-08-08 09:40:00,38.34,38.49,38.34,38.41,72100.0,25.9278,26.0293,25.9278,25.9752,72100.0
2006-08-08 09:45:00,38.42,38.43,38.41,38.42,54400.0,25.9819,25.9887,25.9752,25.9819,54400.0
2006-08-08 09:50:00,38.43,38.43,38.41,38.43,26400.0,25.9887,25.9887,25.9752,25.9887,26400.0
2006-08-08 09:55:00,38.43,38.43,38.38,38.41,42800.0,25.9887,25.9887,25.9549,25.9752,42800.0
2006-08-08 10:00:00,38.41,38.43,38.41,38.42,86800.0,25.9752,25.9887,25.9752,25.9819,86800.0
2006-08-08 10:05:00,38.42,38.43,38.35,38.37,40200.0,25.9819,25.9887,25.9346,25.9481,40200.0
2006-08-08 10:10:00,38.36,38.39,38.36,38.36,32800.0,25.9414,25.9617,25.9414,25.9414,32800.0
2006-08-08 10:15:00,38.36,38.36,38.29,38.32,23100.0,25.9414,25.9414,25.894,25.9143,23100.0
2006-08-08 10:20:00,38.32,38.37,38.27,38.28,41100.0,25.9143,25.9481,25.8805,25.8873,41100.0
2006-08-08 10:25:00,38.28,38.28,38.24,38.24,26700.0,25.8873,25.8873,25.8602,25.8602,26700.0
2006-08-08 10:30:00,38.25,38.29,38.25,38.29,37600.0,25.867,25.894,25.867,25.894,37600.0
2006-08-08 10:35:00,38.29,38.29,38.25,38.28,18700.0,25.894,25.894,25.867,25.8873,18700.0
2006-08-08 10:40:00,38.28,38.3,38.27,38.29,49300.0,25.8873,25.9008,25.8805,25.894,49300.0
2006-08-08 10:45:00,38.29,38.31,38.25,38.25,26300.0,25.894,25.9076,25.867,25.867,26300.0
2006-08-08 10:50:00,38.26,38.28,38.25,38.27,36600.0,25.8737,25.8873,25.867,25.8805,36600.0
2006-08-08 10:55:00,38.28,38.28,38.19,38.19,26100.0,25.8873,25.8873,25.8264,25.8264,26100.0
2006-08-08 11:00:00,38.2,38.2,38.15,38.15,37400.0,25.8332,25.8332,25.7994,25.7994,37400.0
2006-08-08 11:05:00,38.16,38.16,38.11,38.12,23200.0,25.8061,25.8061,25.7723,25.7791,23200.0
2006-08-08 11:10:00,38.11,38.12,38.08,38.09,22900.0,25.7723,25.7791,25.752,25.7588,22900.0
2006-08-08 11:15:00,38.09,38.1,38.01,38.05,77600.0,25.7588,25.7655,25.7047,25.7317,77600.0
2006-08-08 11:20:00,38.05,38.08,38.03,38.07,26500.0,25.7317,25.752,25.7182,25.7453,26500.0
2006-08-08 11:25:00,38.08,38.11,38.07,38.11,12000.0,25.752,25.7723,25.7453,25.7723,12000.0
2006-08-08 11:30:00,38.11,38.14,38.1,38.13,9700.0,25.7723,25.7926,25.7655,25.7858,9700.0
2006-08-08 11:35:00,38.13,38.18,38.13,38.17,22000.0,25.7858,25.8196,25.7858,25.8129,22000.0
2006-08-08 11:40:00,38.16,38.16,38.12,38.13,9300.0,25.8061,25.8061,25.7791,25.7858,9300.0
2006-08-08 11:45:00,38.13,38.14,38.12,38.12,4700.0,25.7858,25.7926,25.7791,25.7791,4700.0
2006-08-08 11:50:00,38.12,38.13,38.1,38.11,13200.0,25.7791,25.7858,25.7655,25.7723,13200.0
2006-08-08 11:55:00,38.1,38.1,38.0,38.09,65400.0,25.7655,25.7655,25.6979,25.7588,65400.0
2006-08-08 12:00:00,38.08,38.11,38.08,38.11,4400.0,25.752,25.7723,25.752,25.7723,4400.0
2006-08-08 12:05:00,38.11,38.16,38.11,38.16,8200.0,25.7723,25.8061,25.7723,25.8061,8200.0
2006-08-08 12:10:00,38.15,38.16,38.1,38.11,5700.0,25.7994,25.8061,25.7655,25.7723,5700.0
2006-08-08 12:15:00,38.12,38.15,38.11,38.13,44400.0,25.7791,25.7994,25.7723,25.7858,44400.0
2006-08-08 12:20:00,38.15,38.15,38.09,38.09,4300.0,25.7994,25.7994,25.7588,25.7588,4300.0
2006-08-08 12:25:00,38.07,38.09,38.04,38.04,4300.0,25.7453,25.7588,25.725,25.725,4300.0
2006-08-08 12:30:00,38.04,38.04,37.97,37.97,13700.0,25.725,25.725,25.6776,25.6776,13700.0
2006-08-08 12:35:00,37.97,37.97,37.92,37.92,9500.0,25.6776,25.6776,25.6438,25.6438,9500.0
2006-08-08 12:40:00,37.92,37.95,37.92,37.95,13000.0,25.6438,25.6641,25.6438,25.6641,13000.0
2006-08-08 12:45:00,37.94,37.96,37.94,37.96,4500.0,25.6573,25.6709,25.6573,25.6709,4500.0
2006-08-08 12:50:00,37.96,37.99,37.95,37.97,12900.0,25.6709,25.6912,25.6641,25.6776,12900.0
2006-08-08 12:55:00,37.97,38.01,37.96,38.0,90700.0,25.6776,25.7047,25.6709,25.6979,90700.0
2006-08-08 13:00:00,38.0,38.05,38.0,38.05,15900.0,25.6979,25.7317,25.6979,25.7317,15900.0
2006-08-08 13:05:00,38.06,38.08,38.02,38.02,12600.0,25.7385,25.752,25.7114,25.7114,12600.0
2006-08-08 13:10:00,38.04,38.04,38.01,38.03,4800.0,25.725,25.725,25.7047,25.7182,4800.0
2006-08-08 13:15:00,38.03,38.04,38.02,38.03,7100.0,25.7182,25.725,25.7114,25.7182,7100.0
2006-08-08 13:20:00,38.03,38.03,38.02,38.02,5900.0,25.7182,25.7182,25.7114,25.7114,5900.0
2006-08-08 13:25:00,38.02,38.02,37.98,37.98,8200.0,25.7114,25.7114,25.6844,25.6844,8200.0
2006-08-08 13:30:00,37.99,37.99,37.93,37.96,10000.0,25.6912,25.6912,25.6506,25.6709,10000.0
2006-08-08 13:35:00,37.93,37.94,37.91,37.91,5300.0,25.6506,25.6573,25.6371,25.6371,5300.0
2006-08-08 13:40:00,37.91,37.94,37.89,37.9,16700.0,25.6371,25.6573,25.6235,25.6303,16700.0
2006-08-08 13:45:00,37.9,37.92,37.89,37.92,5300.0,25.6303,25.6438,25.6235,25.6438,5300.0
2006-08-08 13:50:00,37.91,37.92,37.85,37.85,6900.0,25.6371,25.6438,25.5965,25.5965,6900.0
2006-08-08 13:55:00,37.88,37.91,37.85,37.9,21100.0,25.6168,25.6371,25.5965,25.6303,21100.0
2006-08-08 14:00:00,37.92,37.93,37.9,37.92,13100.0,25.6438,25.6506,25.6303,25.6438,13100.0
2006-08-08 14:05:00,37.92,37.94,37.9,37.9,23700.0,25.6438,25.6573,25.6303,25.6303,23700.0
2006-08-08 14:10:00,37.92,38.0,37.9,38.0,32300.0,25.6438,25.6979,25.6303,25.6979,32300.0
2006-08-08 14:15:00,38.02,38.05,37.92,37.97,50900.0,25.7114,25.7317,25.6438,25.6776,50900.0
2006-08-08 14:20:00,37.97,37.97,37.83,37.87,116900.0,25.6776,25.6776,25.5829,25.61,116900.0
2006-08-08 14:25:00,37.86,37.95,37.78,37.87,89300.0,25.6032,25.6641,25.5491,25.61,89300.0
2006-08-08 14:30:00,37.88,37.88,37.78,37.82,41100.0,25.6168,25.6168,25.5491,25.5762,41100.0
2006-08-08 14:35:00,37.83,37.84,37.78,37.84,47500.0,25.5829,25.5897,25.5491,25.5897,47500.0
2006-08-08 14:40:00,37.84,38.06,37.84,37.97,21500.0,25.5897,25.7385,25.5897,25.6776,21500.0
2006-08-08 14:45:00,37.98,37.98,37.88,37.9,53300.0,25.6844,25.6844,25.6168,25.6303,53300.0
2006-08-08 14:50:00,37.9,37.96,37.89,37.92,45900.0,25.6303,25.6709,25.6235,25.6438,45900.0
2006-08-08 14:55:00,37.89,37.91,37.87,37.88,38600.0,25.6235,25.6371,25.61,25.6168,38600.0
2006-08-08 15:00:00,37.87,37.89,37.83,37.87,31900.0,25.61,25.6235,25.5829,25.61,31900.0
2006-08-08 15:05:00,37.87,37.89,37.84,37.85,38100.0,25.61,25.6235,25.5897,25.5965,38100.0
2006-08-08 15:10:00,37.86,37.86,37.83,37.84,17700.0,25.6032,25.6032,25.5829,25.5897,17700.0
2006-08-08 15:15:00,37.84,37.85,37.8,37.8,39300.0,25.5897,25.5965,25.5627,25.5627,39300.0
2006-08-08 15:20:00,37.8,37.83,37.77,37.81,37500.0,25.5627,25.5829,25.5424,25.5694,37500.0
2006-08-08 15:25:00,37.81,37.84,37.8,37.8,62600.0,25.5694,25.5897,25.5627,25.5627,62600.0
2006-08-08 15:30:00,37.8,37.83,37.76,37.81,56300.0,25.5627,25.5829,25.5356,25.5694,56300.0
2006-08-08 15:35:00,37.81,37.83,37.8,37.8,34500.0,25.5694,25.5829,25.5627,25.5627,34500.0
2006-08-08 15:40:00,37.79,37.85,37.79,37.84,30700.0,25.5559,25.5965,25.5559,25.5897,30700.0
2006-08-08 15:45:00,37.84,37.87,37.82,37.86,40700.0,25.5897,25.61,25.5762,25.6032,40700.0
2006-08-08 15:50:00,37.84,37.85,37.78,37.85,28900.0,25.5897,25.5965,25.5491,25.5965,28900.0
2006-08-08 15:55:00,37.83,37.84,37.78,37.79,80100.0,25.5829,25.5897,25.5491,25.5559,80100.0
2006-08-09 09:30:00,38.12,38.24,38.12,38.17,64600.0,25.7791,25.8602,25.7791,25.8129,64600.0
2006-08-09 09:35:00,38.2,38.36,38.17,38.19,33200.0,25.8332,25.9414,25.8129,25.8264,33200.0
2006-08-09 09:40:00,38.24,38.24,38.1,38.19,99000.0,25.8602,25.8602,25.7655,25.8264,99000.0
2006-08-09 09:45:00,38.2,38.26,38.17,38.25,15100.0,25.8332,25.8737,25.8129,25.867,15100.0
2006-08-09 09:50:00,38.27,38.35,38.25,38.33,29200.0,25.8805,25.9346,25.867,25.9211,29200.0
2006-08-09 09:55:00,38.33,38.35,38.28,38.3,49200.0,25.9211,25.9346,25.8873,25.9008,49200.0
2006-08-09 10:00:00,38.3,38.39,38.29,38.36,68300.0,25.9008,25.9617,25.894,25.9414,68300.0
2006-08-09 10:05:00,38.37,38.37,38.28,38.32,41300.0,25.9481,25.9481,25.8873,25.9143,41300.0
2006-08-09 10:10:00,38.32,38.33,38.3,38.31,19200.0,25.9143,25.9211,25.9008,25.9076,19200.0
2006-08-09 10:15:00,38.31,38.33,38.3,38.33,33300.0,25.9076,25.9211,25.9008,25.9211,33300.0
2006-08-09 10:20:00,38.33,38.33,38.28,38.28,31700.0,25.9211,25.9211,25.8873,25.8873,31700.0
2006-08-09 10:25:00,38.29,38.29,38.25,38.25,20300.0,25.894,25.894,25.867,25.867,20300.0
2006-08-09 10:30:00,38.25,38.26,38.22,38.23,42800.0,25.867,25.8737,25.8467,25.8535,42800.0
2006-08-09 10:35:00,38.24,38.24,38.21,38.22,36700.0,25.8602,25.8602,25.8399,25.8467,36700.0
2006-08-09 10:40:00,38.21,38.22,38.18,38.21,28100.0,25.8399,25.8467,25.8196,25.8399,28100.0
2006-08-09 10:45:00,38.21,38.22,38.19,38.22,45600.0,25.8399,25.8467,25.8264,25.8467,45600.0
2006-08-09 10:50:00,38.23,38.23,38.21,38.23,22600.0,25.8535,25.8535,25.8399,25.8535,22600.0
2006-08-09 10:55:00,38.23,38.24,38.22,38.22,19800.0,25.8535,25.8602,25.8467,25.8467,19800.0
2006-08-09 11:00:00,38.22,38.26,38.21,38.24,91400.0,25.8467,25.8737,25.8399,25.8602,91400.0
2006-08-09 11:05:00,38.25,38.26,38.23,38.23,23800.0,25.867,25.8737,25.8535,25.8535,23800.0
2006-08-09 11:10:00,38.23,38.26,38.23,38.26,33500.0,25.8535,25.8737,25.8535,25.8737,33500.0
2006-08-09 11:15:00,38.25,38.28,38.25,38.27,19900.0,25.867,25.8873,25.867,25.8805,19900.0
2006-08-09 11:20:00,38.27,38.27,38.23,38.23,32500.0,25.8805,25.8805,25.8535,25.8535,32500.0
2006-08-09 11:25:00,38.23,38.23,38.16,38.16,77400.0,25.8535,25.8535,25.8061,25.8061,77400.0
2006-08-09 11:30:00,38.15,38.17,38.11,38.11,23600.0,25.7994,25.8129,25.7723,25.7723,23600.0
2006-08-09 11:35:00,38.12,38.21,38.12,38.2,49500.0,25.7791,25.8399,25.7791,25.8332,49500.0
2006-08-09 11:40:00,38.21,38.24,38.15,38.23,42400.0,25.8399,25.8602,25.7994,25.8535,42400.0
2006-08-09 11:45:00,38.23,38.23,38.2,38.2,9400.0,25.8535,25.8535,25.8332,25.8332,9400.0
2006-08-09 11:50:00,38.2,38.2,38.15,38.15,43600.0,25.8332,25.8332,25.7994,25.7994,43600.0
2006-08-09 11:55:00,38.14,38.15,38.12,38.13,56000.0,25.7926,25.7994,25.7791,25.7858,56000.0
2006-08-09 12:00:00,38.14,38.15,38.11,38.11,10800.0,25.7926,25.7994,25.7723,25.7723,10800.0
2006-08-09 12:05:00,38.11,38.11,38.08,38.08,13300.0,25.7723,25.7723,25.752,25.752,13300.0
2006-08-09 12:10:00,38.08,38.09,38.07,38.07,12400.0,25.752,25.7588,25.7453,25.7453,12400.0
2006-08-09 12:15:00,38.08,38.12,38.08,38.12,9300.0,25.752,25.7791,25.752,25.7791,9300.0
2006-08-09 12:20:00,38.11,38.11,38.06,38.06,12700.0,25.7723,25.7723,25.7385,25.7385,12700.0
2006-08-09 12:25:00,38.06,38.07,38.06,38.06,6600.0,25.7385,25.7453,25.7385,25.7385,6600.0
2006-08-09 12:30:00,38.06,38.07,38.05,38.05,8600.0,25.7385,25.7453,25.7317,25.7317,8600.0
2006-08-09 12:35:00,38.05,38.07,38.05,38.06,22800.0,25.7317,25.7453,25.7317,25.7385,22800.0
2006-08-09 12:40:00,38.06,38.06,38.05,38.06,4200.0,25.7385,25.7385,25.7317,25.7385,4200.0
2006-08-09 12:45:00,38.05,38.08,38.03,38.04,53600.0,25.7317,25.752,25.7182,25.725,53600.0
2006-08-09 12:50:00,38.03,38.03,37.97,37.97,13400.0,25.7182,25.7182,25.6776,25.6776,13400.0
2006-08-09 12:55:00,37.97,37.97,37.94,37.94,13300.0,25.6776,25.6776,25.6573,25.6573,13300.0
2006-08-09 13:00:00,37.94,37.94,37.91,37.93,18100.0,25.6573,25.6573,25.6371,25.6506,18100.0
2006-08-09 13:05:00,37.93,37.94,37.91,37.94,11400.0,25.6506,25.6573,25.6371,25.6573,11400.0
2006-08-09 13:10:00,37.95,37.95,37.91,37.91,11000.0,25.6641,25.6641,25.6371,25.6371,11000.0
2006-08-09 13:15:00,37.92,37.93,37.8,37.8,26500.0,25.6438,25.6506,25.5627,25.5627,26500.0
2006-08-09 13:20:00,37.78,37.84,37.76,37.83,59000.0,25.5491,25.5897,25.5356,25.5829,59000.0
2006-08-09 13:25:00,37.84,37.84,37.82,37.82,11600.0,25.5897,25.5897,25.5762,25.5762,11600.0
2006-08-09 13:30:00,37.81,37.81,37.76,37.76,16400.0,25.5694,25.5694,25.5356,25.5356,16400.0
2006-08-09 13:35:00,37.77,37.8,37.76,37.77,15100.0,25.5424,25.5627,25.5356,25.5424,15100.0
2006-08-09 13:40:00,37.76,37.78,37.76,37.77,27000.0,25.5356,25.5491,25.5356,25.5424,27000.0
2006-08-09 13:45:00,37.77,37.78,37.75,37.77,117200.0,25.5424,25.5491,25.5288,25.5424,117200.0
2006-08-09 13:50:00,37.76,37.78,37.76,37.77,18800.0,25.5356,25.5491,25.5356,25.5424,18800.0
2006-08-09 13:55:00,37.77,37.78,37.75,37.75,19200.0,25.5424,25.5491,25.5288,25.5288,19200.0
2006-08-09 14:00:00,37.75,37.76,37.75,37.76,26400.0,25.5288,25.5356,25.5288,25.5356,26400.0
2006-08-09 14:05:00,37.75,37.78,37.75,37.77,61300.0,25.5288,25.5491,25.5288,25.5424,61300.0
2006-08-09 14:10:00,37.78,37.78,37.68,37.68,36200.0,25.5491,25.5491,25.4815,25.4815,36200.0
2006-08-09 14:15:00,37.67,37.68,37.65,37.65,20700.0,25.4747,25.4815,25.4612,25.4612,20700.0
2006-08-09 14:20:00,37.64,37.66,37.64,37.66,35500.0,25.4545,25.468,25.4545,25.468,35500.0
2006-08-09 14:25:00,37.66,37.66,37.63,37.65,42000.0,25.468,25.468,25.4477,25.4612,42000.0
2006-08-09 14:30:00,37.64,37.64,37.6,37.61,19800.0,25.4545,25.4545,25.4274,25.4342,19800.0
2006-08-09 14:35:00,37.61,37.62,37.59,37.59,35200.0,25.4342,25.4409,25.4206,25.4206,35200.0
2006-08-09 14:40:00,37.6,37.61,37.59,37.59,83300.0,25.4274,25.4342,25.4206,25.4206,83300.0
2006-08-09 14:45:00,37.59,37.6,37.57,37.6,47100.0,25.4206,25.4274,25.4071,25.4274,47100.0
2006-08-09 14:50:00,37.6,37.64,37.59,37.63,34700.0,25.4274,25.4545,25.4206,25.4477,34700.0
2006-08-09 14:55:00,37.63,37.63,37.6,37.6,25600.0,25.4477,25.4477,25.4274,25.4274,25600.0
2006-08-09 15:00:00,37.61,37.62,37.59,37.6,55800.0,25.4342,25.4409,25.4206,25.4274,55800.0
2006-08-09 15:05:00,37.61,37.61,37.57,37.57,39300.0,25.4342,25.4342,25.4071,25.4071,39300.0
2006-08-09 15:10:00,37.58,37.59,37.55,37.55,48200.0,25.4139,25.4206,25.3936,25.3936,48200.0
2006-08-09 15:15:00,37.55,37.55,37.54,37.54,27800.0,25.3936,25.3936,25.3868,25.3868,27800.0
2006-08-09 15:20:00,37.54,37.54,37.5,37.52,39700.0,25.3868,25.3868,25.3598,25.3733,39700.0
2006-08-09 15:25:00,37.52,37.53,37.52,37.52,71200.0,25.3733,25.3801,25.3733,25.3733,71200.0
2006-08-09 15:30:00,37.52,37.54,37.52,37.54,59000.0,25.3733,25.3868,25.3733,25.3868,59000.0
2006-08-09 15:35:00,37.53,37.6,37.53,37.59,559200.0,25.3801,25.4274,25.3801,25.4206,559200.0
2006-08-09 15:40:00,37.6,37.6,37.55,37.56,33500.0,25.4274,25.4274,25.3936,25.4004,33500.0
2006-08-09 15:45:00,37.55,37.57,37.55,37.56,62200.0,25.3936,25.4071,25.3936,25.4004,62200.0
2006-08-09 15:50:00,37.56,37.59,37.55,37.56,76200.0,25.4004,25.4206,25.3936,25.4004,76200.0
2006-08-09 15:55:00,37.57,37.6,37.55,37.6,96700.0,25.4071,25.4274,25.3936,25.4274,96700.0
2006-08-10 09:30:00,37.6,37.6,37.53,37.56,34900.0,25.4274,25.4274,25.3801,25.4004,34900.0
2006-08-10 09:35:00,37.56,37.72,37.54,37.69,60400.0,25.4004,25.5086,25.3868,25.4883,60400.0
2006-08-10 09:40:00,37.68,37.73,37.61,37.69,47500.0,25.4815,25.5153,25.4342,25.4883,47500.0
2006-08-10 09:45:00,37.65,37.66,37.62,37.64,26000.0,25.4612,25.468,25.4409,25.4545,26000.0
2006-08-10 09:50:00,37.64,37.64,37.59,37.59,48900.0,25.4545,25.4545,25.4206,25.4206,48900.0
2006-08-10 09:55:00,37.6,37.69,37.57,37.66,57700.0,25.4274,25.4883,25.4071,25.468,57700.0
2006-08-10 10:00:00,37.62,37.64,37.57,37.6,19300.0,25.4409,25.4545,25.4071,25.4274,19300.0
2006-08-10 10:05:00,37.6,37.65,37.6,37.61,25200.0,25.4274,25.4612,25.4274,25.4342,25200.0
2006-08-10 10:10:00,37.62,37.65,37.61,37.65,31400.0,25.4409,25.4612,25.4342,25.4612,31400.0
2006-08-10 10:15:00,37.66,37.66,37.59,37.59,39900.0,25.468,25.468,25.4206,25.4206,39900.0
2006-08-10 10:20:00,37.59,37.63,37.59,37.6,22500.0,25.4206,25.4477,25.4206,25.4274,22500.0
2006-08-10 10:25:00,37.6,37.64,37.59,37.64,20500.0,25.4274,25.4545,25.4206,25.4545,20500.0
2006-08-10 10:30:00,37.61,37.68,37.61,37.67,21100.0,25.4342,25.4815,25.4342,25.4747,21100.0
2006-08-10 10:35:00,37.67,37.76,37.65,37.76,85100.0,25.4747,25.5356,25.4612,25.5356,85100.0
2006-08-10 10:40:00,37.76,37.79,37.74,37.74,28100.0,25.5356,25.5559,25.5221,25.5221,28100.0
2006-08-10 10:45:00,37.75,37.78,37.75,37.78,36000.0,25.5288,25.5491,25.5288,25.5491,36000.0
2006-08-10 10:50:00,37.78,37.83,37.77,37.81,33200.0,25.5491,25.5829,25.5424,25.5694,33200.0
2006-08-10 10:55:00,37.82,37.92,37.82,37.89,44500.0,25.5762,25.6438,25.5762,25.6235,44500.0
2006-08-10 11:00:00,37.9,37.92,37.9,37.92,32000.0,25.6303,25.6438,25.6303,25.6438,32000.0
2006-08-10 11:05:00,37.92,37.99,37.91,37.97,111000.0,25.6438,25.6912,25.6371,25.6776,111000.0
2006-08-10 11:10:00,37.97,38.07,37.96,38.02,55100.0,25.6776,25.7453,25.6709,25.7114,55100.0
2006-08-10 11:15:00,38.01,38.01,37.96,37.98,36800.0,25.7047,25.7047,25.6709,25.6844,36800.0
2006-08-10 11:20:00,37.98,38.0,37.97,38.0,27600.0,25.6844,25.6979,25.6776,25.6979,27600.0
2006-08-10 11:25:00,38.0,38.04,37.99,38.0,22500.0,25.6979,25.725,25.6912,25.6979,22500.0
2006-08-10 11:30:00,38.0,38.0,37.96,37.96,21400.0,25.6979,25.6979,25.6709,25.6709,21400.0
2006-08-10 11:35:00,37.97,37.97,37.92,37.93,24000.0,25.6776,25.6776,25.6438,25.6506,24000.0
2006-08-10 11:40:00,37.93,37.95,37.93,37.95,45100.0,25.6506,25.6641,25.6506,25.6641,45100.0
2006-08-10 11:45:00,37.94,38.02,37.94,37.99,50600.0,25.6573,25.7114,25.6573,25.6912,50600.0
2006-08-10 11:50:00,38.01,38.01,37.97,37.98,26000.0,25.7047,25.7047,25.6776,25.6844,26000.0
2006-08-10 11:55:00,37.98,38.05,37.96,38.03,84900.0,25.6844,25.7317,25.6709,25.7182,84900.0
2006-08-10 12:00:00,38.04,38.04,38.0,38.01,28200.0,25.725,25.725,25.6979,25.7047,28200.0
2006-08-10 12:05:00,38.02,38.02,38.0,38.01,23100.0,25.7114,25.7114,25.6979,25.7047,23100.0
2006-08-10 12:10:00,38.0,38.08,38.0,38.06,67900.0,25.6979,25.752,25.6979,25.7385,67900.0
2006-08-10 12:15:00,38.04,38.05,38.04,38.05,3300.0,25.725,25.7317,25.725,25.7317,3300.0
2006-08-10 12:20:00,38.03,38.07,38.03,38.07,21500.0,25.7182,25.7453,25.7182,25.7453,21500.0
2006-08-10 12:25:00,38.07,38.08,38.06,38.07,30100.0,25.7453,25.752,25.7385,25.7453,30100.0
2006-08-10 12:30:00,38.06,38.07,38.02,38.02,9600.0,25.7385,25.7453,25.7114,25.7114,9600.0
2006-08-10 12:35:00,38.03,38.04,38.01,38.01,7400.0,25.7182,25.725,25.7047,25.7047,7400.0
2006-08-10 12:40:00,38.02,38.02,37.97,37.97,8200.0,25.7114,25.7114,25.6776,25.6776,8200.0
2006-08-10 12:45:00,37.97,38.0,37.89,37.91,79300.0,25.6776,25.6979,25.6235,25.6371,79300.0
2006-08-10 12:50:00,37.9,37.93,37.9,37.92,11900.0,25.6303,25.6506,25.6303,25.6438,11900.0
2006-08-10 12:55:00,37.92,37.93,37.9,37.9,18000.0,25.6438,25.6506,25.6303,25.6303,18000.0
2006-08-10 13:00:00,37.9,37.92,37.89,37.89,30400.0,25.6303,25.6438,25.6235,25.6235,30400.0
2006-08-10 13:05:00,37.89,37.89,37.86,37.87,131200.0,25.6235,25.6235,25.6032,25.61,131200.0
2006-08-10 13:10:00,37.87,37.87,37.8,37.81,24600.0,25.61,25.61,25.5627,25.5694,24600.0
2006-08-10 13:15:00,37.81,37.82,37.79,37.79,36300.0,25.5694,25.5762,25.5559,25.5559,36300.0
2006-08-10 13:20:00,37.8,37.82,37.77,37.82,23400.0,25.5627,25.5762,25.5424,25.5762,23400.0
2006-08-10 13:25:00,37.82,37.84,37.82,37.84,6800.0,25.5762,25.5897,25.5762,25.5897,6800.0
2006-08-10 13:30:00,37.84,37.9,37.83,37.9,20200.0,25.5897,25.6303,25.5829,25.6303,20200.0
2006-08-10 13:35:00,37.9,37.95,37.9,37.94,36100.0,25.6303,25.6641,25.6303,25.6573,36100.0
2006-08-10 13:40:00,37.94,38.0,37.93,38.0,16000.0,25.6573,25.6979,25.6506,25.6979,16000.0
2006-08-10 13:45:00,38.0,38.0,37.97,37.97,6100.0,25.6979,25.6979,25.6776,25.6776,6100.0
2006-08-10 13:50:00,37.98,37.98,37.96,37.96,34600.0,25.6844,25.6844,25.6709,25.6709,34600.0
2006-08-10 13:55:00,37.96,37.97,37.96,37.96,5700.0,25.6709,25.6776,25.6709,25.6709,5700.0
2006-08-10 14:00:00,37.97,38.0,37.96,38.0,35200.0,25.6776,25.6979,25.6709,25.6979,35200.0
2006-08-10 14:05:00,38.0,38.0,37.97,37.98,11100.0,25.6979,25.6979,25.6776,25.6844,11100.0
2006-08-10 14:10:00,37.99,37.99,37.98,37.99,10200.0,25.6912,25.6912,25.6844,25.6912,10200.0
2006-08-10 14:15:00,37.98,37.99,37.98,37.98,17700.0,25.6844,25.6912,25.6844,25.6844,17700.0
2006-08-10 14:20:00,37.99,38.01,37.98,38.01,19300.0,25.6912,25.7047,25.6844,25.7047,19300.0
2006-08-10 14:25:00,38.02,38.05,38.0,38.0,53900.0,25.7114,25.7317,25.6979,25.6979,53900.0
2006-08-10 14:30:00,38.0,38.01,38.0,38.0,25700.0,25.6979,25.7047,25.6979,25.6979,25700.0
2006-08-10 14:35:00,38.01,38.05,38.01,38.02,31900.0,25.7047,25.7317,25.7047,25.7114,31900.0
2006-08-10 14:40:00,38.02,38.04,38.01,38.01,18800.0,25.7114,25.725,25.7047,25.7047,18800.0
2006-08-10 14:45:00,38.01,38.02,37.96,37.96,13100.0,25.7047,25.7114,25.6709,25.6709,13100.0
2006-08-10 14:50:00,37.96,37.97,37.92,37.94,23100.0,25.6709,25.6776,25.6438,25.6573,23100.0
2006-08-10 14:55:00,37.93,37.95,37.93,37.94,21200.0,25.6506,25.6641,25.6506,25.6573,21200.0
2006-08-10 15:00:00,37.94,37.94,37.85,37.85,22300.0,25.6573,25.6573,25.5965,25.5965,22300.0
2006-08-10 15:05:00,37.84,37.84,37.78,37.79,42500.0,25.5897,25.5897,25.5491,25.5559,42500.0
2006-08-10 15:10:00,37.79,37.8,37.76,37.76,32700.0,25.5559,25.5627,25.5356,25.5356,32700.0
2006-08-10 15:15:00,37.76,37.77,37.71,37.76,44900.0,25.5356,25.5424,25.5018,25.5356,44900.0
2006-08-10 15:20:00,37.77,37.81,37.76,37.79,42200.0,25.5424,25.5694,25.5356,25.5559,42200.0
2006-08-10 15:25:00,37.79,37.79,37.72,37.73,24700.0,25.5559,25.5559,25.5086,25.5153,24700.0
2006-08-10 15:30:00,37.73,37.76,37.72,37.75,31800.0,25.5153,25.5356,25.5086,25.5288,31800.0
2006-08-10 15:35:00,37.75,37.9,37.75,37.9,40500.0,25.5288,25.6303,25.5288,25.6303,40500.0
2006-08-10 15:40:00,37.9,37.96,37.87,37.96,42900.0,25.6303,25.6709,25.61,25.6709,42900.0
2006-08-10 15:45:00,37.95,37.99,37.95,37.99,40000.0,25.6641,25.6912,25.6641,25.6912,40000.0
2006-08-10 15:50:00,37.99,37.99,37.9,37.9,81800.0,25.6912,25.6912,25.6303,25.6303,81800.0
2006-08-10 15:55:00,37.91,37.93,37.9,37.9,59900.0,25.6371,25.6506,25.6303,25.6303,59900.0
2006-08-11 09:30:00,37.83,38.06,37.83,37.99,38900.0,25.5829,25.7385,25.5829,25.6912,38900.0
2006-08-11 09:35:00,37.99,38.03,37.75,37.75,22300.0,25.6912,25.7182,25.5288,25.5288,22300.0
2006-08-11 09:40:00,37.75,37.83,37.75,37.82,34500.0,25.5288,25.5829,25.5288,25.5762,34500.0
2006-08-11 09:45:00,37.82,37.85,37.8,37.83,41000.0,25.5762,25.5965,25.5627,25.5829,41000.0
2006-08-11 09:50:00,37.83,37.85,37.81,37.82,39300.0,25.5829,25.5965,25.5694,25.5762,39300.0
2006-08-11 09:55:00,37.83,37.86,37.77,37.81,49500.0,25.5829,25.6032,25.5424,25.5694,49500.0
2006-08-11 10:00:00,37.81,37.88,37.78,37.83,28100.0,25.5694,25.6168,25.5491,25.5829,28100.0
2006-08-11 10:05:00,37.83,37.85,37.7,37.7,20200.0,25.5829,25.5965,25.495,25.495,20200.0
2006-08-11 10:10:00,37.69,37.7,37.66,37.69,74000.0,25.4883,25.495,25.468,25.4883,74000.0
2006-08-11 10:15:00,37.69,37.72,37.66,37.71,51500.0,25.4883,25.5086,25.468,25.5018,51500.0
2006-08-11 10:20:00,37.71,37.74,37.7,37.71,36300.0,25.5018,25.5221,25.495,25.5018,36300.0
2006-08-11 10:25:00,37.7,37.73,37.69,37.73,83500.0,25.495,25.5153,25.4883,25.5153,83500.0
2006-08-11 10:30:00,37.72,37.8,37.72,37.8,37900.0,25.5086,25.5627,25.5086,25.5627,37900.0
2006-08-11 10:35:00,37.79,37.87,37.79,37.85,29300.0,25.5559,25.61,25.5559,25.5965,29300.0
2006-08-11 10:40:00,37.85,37.85,37.79,37.8,12200.0,25.5965,25.5965,25.5559,25.5627,12200.0
2006-08-11 10:45:00,37.8,37.8,37.77,37.78,12500.0,25.5627,25.5627,25.5424,25.5491,12500.0
2006-08-11 10:50:00,37.77,37.84,37.76,37.83,41700.0,25.5424,25.5897,25.5356,25.5829,41700.0
2006-08-11 10:55:00,37.83,37.84,37.79,37.79,24500.0,25.5829,25.5897,25.5559,25.5559,24500.0
2006-08-11 11:00:00,37.79,37.79,37.77,37.79,64600.0,25.5559,25.5559,25.5424,25.5559,64600.0
2006-08-11 11:05:00,37.79,37.85,37.78,37.8,25300.0,25.5559,25.5965,25.5491,25.5627,25300.0
2006-08-11 11:10:00,37.78,37.82,37.78,37.8,43400.0,25.5491,25.5762,25.5491,25.5627,43400.0
2006-08-11 11:15:00,37.81,37.81,37.79,37.8,48500.0,25.5694,25.5694,25.5559,25.5627,48500.0
2006-08-11 11:20:00,37.79,37.79,37.75,37.79,47000.0,25.5559,25.5559,25.5288,25.5559,47000.0
2006-08-11 11:25:00,37.79,37.82,37.79,37.81,27500.0,25.5559,25.5762,25.5559,25.5694,27500.0
2006-08-11 11:30:00,37.81,37.81,37.78,37.78,33300.0,25.5694,25.5694,25.5491,25.5491,33300.0
2006-08-11 11:35:00,37.78,37.78,37.77,37.77,6800.0,25.5491,25.5491,25.5424,25.5424,6800.0
2006-08-11 11:40:00,37.77,37.78,37.75,37.76,18600.0,25.5424,25.5491,25.5288,25.5356,18600.0
2006-08-11 11:45:00,37.76,37.76,37.73,37.74,29000.0,25.5356,25.5356,25.5153,25.5221,29000.0
2006-08-11 11:50:00,37.73,37.73,37.69,37.7,14000.0,25.5153,25.5153,25.4883,25.495,14000.0
2006-08-11 11:55:00,37.68,37.69,37.63,37.64,9500.0,25.4815,25.4883,25.4477,25.4545,9500.0
2006-08-11 12:00:00,37.64,37.65,37.63,37.64,6500.0,25.4545,25.4612,25.4477,25.4545,6500.0
2006-08-11 12:05:00,37.64,37.66,37.62,37.65,13400.0,25.4545,25.468,25.4409,25.4612,13400.0
2006-08-11 12:10:00,37.65,37.72,37.65,37.7,15800.0,25.4612,25.5086,25.4612,25.495,15800.0
2006-08-11 12:15:00,37.69,37.7,37.64,37.64,15200.0,25.4883,25.495,25.4545,25.4545,15200.0
2006-08-11 12:20:00,37.64,37.68,37.63,37.65,15200.0,25.4545,25.4815,25.4477,25.4612,15200.0
2006-08-11 12:25:00,37.65,37.7,37.64,37.7,19300.0,25.4612,25.495,25.4545,25.495,19300.0
2006-08-11 12:30:00,37.69,37.72,37.68,37.69,20100.0,25.4883,25.5086,25.4815,25.4883,20100.0
2006-08-11 12:35:00,37.69,37.74,37.69,37.72,9800.0,25.4883,25.5221,25.4883,25.5086,9800.0
2006-08-11 12:40:00,37.73,37.73,37.7,37.7,7300.0,25.5153,25.5153,25.495,25.495,7300.0
2006-08-11 12:45:00,37.7,37.7,37.66,37.68,19200.0,25.495,25.495,25.468,25.4815,19200.0
2006-08-11 12:50:00,37.68,37.69,37.66,37.67,7300.0,25.4815,25.4883,25.468,25.4747,7300.0
2006-08-11 12:55:00,37.67,37.69,37.66,37.67,19700.0,25.4747,25.4883,25.468,25.4747,19700.0
2006-08-11 13:00:00,37.69,37.69,37.66,37.66,9000.0,25.4883,25.4883,25.468,25.468,9000.0
2006-08-11 13:05:00,37.65,37.67,37.64,37.67,18000.0,25.4612,25.4747,25.4545,25.4747,18000.0
2006-08-11 13:10:00,37.67,37.71,37.67,37.69,10700.0,25.4747,25.5018,25.4747,25.4883,10700.0
2006-08-11 13:15:00,37.7,37.7,37.65,37.65,11400.0,25.495,25.495,25.4612,25.4612,11400.0
2006-08-11 13:20:00,37.65,37.65,37.64,37.64,6800.0,25.4612,25.4612,25.4545,25.4545,6800.0
2006-08-11 13:25:00,37.64,37.66,37.64,37.66,29000.0,25.4545,25.468,25.4545,25.468,29000.0
2006-08-11 13:30:00,37.66,37.66,37.63,37.64,23700.0,25.468,25.468,25.4477,25.4545,23700.0
2006-08-11 13:35:00,37.64,37.65,37.61,37.61,11800.0,25.4545,25.4612,25.4342,25.4342,11800.0
2006-08-11 13:40:00,37.61,37.61,37.58,37.6,24300.0,25.4342,25.4342,25.4139,25.4274,24300.0
2006-08-11 13:45:00,37.59,37.65,37.57,37.64,17500.0,25.4206,25.4612,25.4071,25.4545,17500.0
2006-08-11 13:50:00,37.65,37.65,37.62,37.63,33500.0,25.4612,25.4612,25.4409,25.4477,33500.0
2006-08-11 13:55:00,37.64,37.68,37.64,37.67,21400.0,25.4545,25.4815,25.4545,25.4747,21400.0
2006-08-11 14:00:00,37.68,37.69,37.66,37.68,37200.0,25.4815,25.4883,25.468,25.4815,37200.0
2006-08-11 14:05:00,37.68,37.71,37.68,37.7,7400.0,25.4815,25.5018,25.4815,25.495,7400.0
2006-08-11 14:10:00,37.69,37.7,37.68,37.69,10700.0,25.4883,25.495,25.4815,25.4883,10700.0
2006-08-11 14:15:00,37.69,37.77,37.69,37.77,21100.0,25.4883,25.5424,25.4883,25.5424,21100.0
2006-08-11 14:20:00,37.76,37.77,37.72,37.73,17000.0,25.5356,25.5424,25.5086,25.5153,17000.0
2006-08-11 14:25:00,37.72,37.73,37.71,37.72,7400.0,25.5086,25.5153,25.5018,25.5086,7400.0
2006-08-11 14:30:00,37.72,37.72,37.66,37.67,23300.0,25.5086,25.5086,25.468,25.4747,23300.0
2006-08-11 14:35:00,37.67,37.67,37.65,37.67,31800.0,25.4747,25.4747,25.4612,25.4747,31800.0
2006-08-11 14:40:00,37.67,37.7,37.67,37.69,25400.0,25.4747,25.495,25.4747,25.4883,25400.0
2006-08-11 14:45:00,37.68,37.68,37.67,37.68,13300.0,25.4815,25.4815,25.4747,25.4815,13300.0
2006-08-11 14:50:00,37.68,37.68,37.62,37.63,31400.0,25.4815,25.4815,25.4409,25.4477,31400.0
2006-08-11 14:55:00,37.63,37.65,37.62,37.63,40900.0,25.4477,25.4612,25.4409,25.4477,40900.0
2006-08-11 15:00:00,37.64,37.65,37.63,37.63,20700.0,25.4545,25.4612,25.4477,25.4477,20700.0
2006-08-11 15:05:00,37.64,37.69,37.63,37.65,49600.0,25.4545,25.4883,25.4477,25.4612,49600.0
2006-08-11 15:10:00,37.65,37.65,37.59,37.6,37100.0,25.4612,25.4612,25.4206,25.4274,37100.0
2006-08-11 15:15:00,37.59,37.6,37.57,37.58,21600.0,25.4206,25.4274,25.4071,25.4139,21600.0
2006-08-11 15:20:00,37.58,37.58,37.57,37.58,32800.0,25.4139,25.4139,25.4071,25.4139,32800.0
2006-08-11 15:25:00,37.57,37.64,37.56,37.64,38700.0,25.4071,25.4545,25.4004,25.4545,38700.0
2006-08-11 15:30:00,37.64,37.65,37.61,37.63,29000.0,25.4545,25.4612,25.4342,25.4477,29000.0
2006-08-11 15:35:00,37.63,37.68,37.61,37.68,85500.0,25.4477,25.4815,25.4342,25.4815,85500.0
2006-08-11 15:40:00,37.68,37.69,37.63,37.64,87700.0,25.4815,25.4883,25.4477,25.4545,87700.0
2006-08-11 15:45:00,37.62,37.64,37.59,37.6,94600.0,25.4409,25.4545,25.4206,25.4274,94600.0
2006-08-11 15:50:00,37.6,37.6,37.56,37.58,83600.0,25.4274,25.4274,25.4004,25.4139,83600.0
2006-08-11 15:55:00,37.58,37.59,37.56,37.57,80600.0,25.4139,25.4206,25.4004,25.4071,80600.0
2006-08-14 09:30:00,37.46,37.52,37.43,37.48,106400.0,25.3327,25.3733,25.3124,25.3463,106400.0
2006-08-14 09:35:00,37.5,37.59,37.48,37.59,32700.0,25.3598,25.4206,25.3463,25.4206,32700.0
2006-08-14 09:40:00,37.59,37.59,37.49,37.53,31000.0,25.4206,25.4206,25.353,25.3801,31000.0
2006-08-14 09:45:00,37.53,37.53,37.47,37.49,23900.0,25.3801,25.3801,25.3395,25.353,23900.0
2006-08-14 09:50:00,37.49,37.51,37.49,37.51,50900.0,25.353,25.3665,25.353,25.3665,50900.0
2006-08-14 09:55:00,37.51,37.51,37.47,37.51,12400.0,25.3665,25.3665,25.3395,25.3665,12400.0
2006-08-14 10:00:00,37.51,37.54,37.47,37.49,21300.0,25.3665,25.3868,25.3395,25.353,21300.0
2006-08-14 10:05:00,37.49,37.49,37.47,37.48,5900.0,25.353,25.353,25.3395,25.3463,5900.0
2006-08-14 10:10:00,37.48,37.49,37.44,37.45,26600.0,25.3463,25.353,25.3192,25.326,26600.0
2006-08-14 10:15:00,37.45,37.45,37.43,37.44,16200.0,25.326,25.326,25.3124,25.3192,16200.0
2006-08-14 10:20:00,37.44,37.44,37.36,37.42,47600.0,25.3192,25.3192,25.2651,25.3057,47600.0
2006-08-14 10:25:00,37.42,37.43,37.4,37.43,14800.0,25.3057,25.3124,25.2922,25.3124,14800.0
2006-08-14 10:30:00,37.42,37.43,37.37,37.37,28500.0,25.3057,25.3124,25.2719,25.2719,28500.0
2006-08-14 10:35:00,37.36,37.38,37.3,37.32,42400.0,25.2651,25.2786,25.2245,25.2381,42400.0
2006-08-14 10:40:00,37.32,37.34,37.28,37.29,28500.0,25.2381,25.2516,25.211,25.2178,28500.0
2006-08-14 10:45:00,37.28,37.3,37.28,37.3,79600.0,25.211,25.2245,25.211,25.2245,79600.0
2006-08-14 10:50:00,37.3,37.31,37.26,37.26,78800.0,25.2245,25.2313,25.1975,25.1975,78800.0
2006-08-14 10:55:00,37.26,37.28,37.26,37.28,27200.0,25.1975,25.211,25.1975,25.211,27200.0
2006-08-14 11:00:00,37.28,37.3,37.28,37.3,104500.0,25.211,25.2245,25.211,25.2245,104500.0
2006-08-14 11:05:00,37.3,37.39,37.3,37.36,139000.0,25.2245,25.2854,25.2245,25.2651,139000.0
2006-08-14 11:10:00,37.36,37.4,37.35,37.36,25300.0,25.2651,25.2922,25.2583,25.2651,25300.0
2006-08-14 11:15:00,37.36,37.38,37.35,37.38,20500.0,25.2651,25.2786,25.2583,25.2786,20500.0
2006-08-14 11:20:00,37.37,37.39,37.34,37.34,28400.0,25.2719,25.2854,25.2516,25.2516,28400.0
2006-08-14 11:25:00,37.34,37.34,37.29,37.31,40200.0,25.2516,25.2516,25.2178,25.2313,40200.0
2006-08-14 11:30:00,37.31,37.31,37.29,37.3,44200.0,25.2313,25.2313,25.2178,25.2245,44200.0
2006-08-14 11:35:00,37.3,37.3,37.21,37.22,33400.0,25.2245,25.2245,25.1637,25.1704,33400.0
2006-08-14 11:40:00,37.23,37.23,37.22,37.23,8500.0,25.1772,25.1772,25.1704,25.1772,8500.0
2006-08-14 11:45:00,37.23,37.23,37.16,37.18,16700.0,25.1772,25.1772,25.1299,25.1434,16700.0
2006-08-14 11:50:00,37.18,37.21,37.17,37.19,28900.0,25.1434,25.1637,25.1366,25.1501,28900.0
2006-08-14 11:55:00,37.2,37.2,37.16,37.17,14400.0,25.1569,25.1569,25.1299,25.1366,14400.0
2006-08-14 12:00:00,37.17,37.17,37.13,37.13,65300.0,25.1366,25.1366,25.1096,25.1096,65300.0
2006-08-14 12:05:00,37.14,37.14,37.12,37.13,39300.0,25.1163,25.1163,25.1028,25.1096,39300.0
2006-08-14 12:10:00,37.12,37.2,37.12,37.19,79800.0,25.1028,25.1569,25.1028,25.1501,79800.0
2006-08-14 12:15:00,37.19,37.25,37.18,37.24,28100.0,25.1501,25.1907,25.1434,25.184,28100.0
2006-08-14 12:20:00,37.25,37.29,37.19,37.19,92200.0,25.1907,25.2178,25.1501,25.1501,92200.0
2006-08-14 12:25:00,37.2,37.2,37.17,37.17,19100.0,25.1569,25.1569,25.1366,25.1366,19100.0
2006-08-14 12:30:00,37.18,37.22,37.17,37.21,24300.0,25.1434,25.1704,25.1366,25.1637,24300.0
2006-08-14 12:35:00,37.21,37.23,37.19,37.23,353600.0,25.1637,25.1772,25.1501,25.1772,353600.0
2006-08-14 12:40:00,37.23,37.25,37.23,37.24,16900.0,25.1772,25.1907,25.1772,25.184,16900.0
2006-08-14 12:45:00,37.25,37.27,37.24,37.26,29900.0,25.1907,25.2042,25.184,25.1975,29900.0
2006-08-14 12:50:00,37.25,37.28,37.25,37.28,19700.0,25.1907,25.211,25.1907,25.211,19700.0
2006-08-14 12:55:00,37.27,37.27,37.25,37.26,13600.0,25.2042,25.2042,25.1907,25.1975,13600.0
2006-08-14 13:00:00,37.25,37.25,37.2,37.2,15700.0,25.1907,25.1907,25.1569,25.1569,15700.0
2006-08-14 13:05:00,37.19,37.2,37.18,37.19,12400.0,25.1501,25.1569,25.1434,25.1501,12400.0
2006-08-14 13:10:00,37.18,37.2,37.18,37.18,14800.0,25.1434,25.1569,25.1434,25.1434,14800.0
2006-08-14 13:15:00,37.19,37.19,37.18,37.18,7900.0,25.1501,25.1501,25.1434,25.1434,7900.0
2006-08-14 13:20:00,37.18,37.19,37.17,37.18,24700.0,25.1434,25.1501,25.1366,25.1434,24700.0
2006-08-14 13:25:00,37.18,37.18,37.16,37.16,10800.0,25.1434,25.1434,25.1299,25.1299,10800.0
2006-08-14 13:30:00,37.16,37.16,37.15,37.15,15500.0,25.1299,25.1299,25.1231,25.1231,15500.0
2006-08-14 13:35:00,37.15,37.16,37.15,37.16,40800.0,25.1231,25.1299,25.1231,25.1299,40800.0
2006-08-14 13:40:00,37.16,37.16,37.15,37.15,21800.0,25.1299,25.1299,25.1231,25.1231,21800.0
2006-08-14 13:45:00,37.14,37.14,37.11,37.11,18000.0,25.1163,25.1163,25.096,25.096,18000.0
2006-08-14 13:50:00,37.11,37.11,37.05,37.05,20000.0,25.096,25.096,25.0555,25.0555,20000.0
2006-08-14 13:55:00,37.05,37.06,36.96,36.97,79900.0,25.0555,25.0622,24.9946,25.0014,79900.0
2006-08-14 14:00:00,36.97,37.01,36.97,36.99,430700.0,25.0014,25.0284,25.0014,25.0149,430700.0
2006-08-14 14:05:00,36.99,36.99,36.96,36.97,42000.0,25.0149,25.0149,24.9946,25.0014,42000.0
2006-08-14 14:10:00,36.97,37.04,36.96,37.03,52400.0,25.0014,25.0487,24.9946,25.0419,52400.0
2006-08-14 14:15:00,37.02,37.07,37.01,37.06,41600.0,25.0352,25.069,25.0284,25.0622,41600.0
2006-08-14 14:20:00,37.06,37.08,37.01,37.03,55800.0,25.0622,25.0758,25.0284,25.0419,55800.0
2006-08-14 14:25:00,37.03,37.04,37.0,37.01,77300.0,25.0419,25.0487,25.0217,25.0284,77300.0
2006-08-14 14:30:00,37.0,37.01,37.0,37.01,26400.0,25.0217,25.0284,25.0217,25.0284,26400.0
2006-08-14 14:35:00,37.01,37.01,37.0,37.0,34600.0,25.0284,25.0284,25.0217,25.0217,34600.0
2006-08-14 14:40:00,37.01,37.03,37.0,37.03,41300.0,25.0284,25.0419,25.0217,25.0419,41300.0
2006-08-14 14:45:00,37.03,37.04,37.02,37.03,105900.0,25.0419,25.0487,25.0352,25.0419,105900.0
2006-08-14 14:50:00,37.03,37.03,37.0,37.0,27200.0,25.0419,25.0419,25.0217,25.0217,27200.0
2006-08-14 14:55:00,37.0,37.03,36.91,36.91,89800.0,25.0217,25.0419,24.9608,24.9608,89800.0
2006-08-14 15:00:00,36.91,36.96,36.89,36.9,52900.0,24.9608,24.9946,24.9473,24.954,52900.0
2006-08-14 15:05:00,36.9,36.91,36.8,36.81,120900.0,24.954,24.9608,24.8864,24.8932,120900.0
2006-08-14 15:10:00,36.81,36.81,36.77,36.78,131600.0,24.8932,24.8932,24.8661,24.8729,131600.0
2006-08-14 15:15:00,36.77,36.78,36.76,36.78,96200.0,24.8661,24.8729,24.8594,24.8729,96200.0
2006-08-14 15:20:00,36.79,36.79,36.77,36.78,43200.0,24.8796,24.8796,24.8661,24.8729,43200.0
2006-08-14 15:25:00,36.77,36.78,36.76,36.76,37000.0,24.8661,24.8729,24.8594,24.8594,37000.0
2006-08-14 15:30:00,36.76,36.92,36.73,36.73,150900.0,24.8594,24.9676,24.8391,24.8391,150900.0
2006-08-14 15:35:00,36.74,36.74,36.71,36.71,132100.0,24.8458,24.8458,24.8255,24.8255,132100.0
2006-08-14 15:40:00,36.71,36.75,36.71,36.75,62700.0,24.8255,24.8526,24.8255,24.8526,62700.0
2006-08-14 15:45:00,36.75,36.75,36.74,36.74,45400.0,24.8526,24.8526,24.8458,24.8458,45400.0
2006-08-14 15:50:00,36.75,36.75,36.69,36.7,127800.0,24.8526,24.8526,24.812,24.8188,127800.0
2006-08-14 15:55:00,36.7,36.71,36.7,36.7,74900.0,24.8188,24.8255,24.8188,24.8188,74900.0
2006-08-15 09:30:00,37.19,37.2,37.11,37.19,150000.0,25.1501,25.1569,25.096,25.1501,150000.0
2006-08-15 09:35:00,37.19,37.28,37.18,37.25,186500.0,25.1501,25.211,25.1434,25.1907,186500.0
2006-08-15 09:40:00,37.24,37.25,37.14,37.14,116100.0,25.184,25.1907,25.1163,25.1163,116100.0
2006-08-15 09:45:00,37.1,37.14,37.02,37.05,185900.0,25.0893,25.1163,25.0352,25.0555,185900.0
2006-08-15 09:50:00,37.06,37.14,37.03,37.13,70300.0,25.0622,25.1163,25.0419,25.1096,70300.0
2006-08-15 09:55:00,37.12,37.14,37.09,37.13,205600.0,25.1028,25.1163,25.0825,25.1096,205600.0
2006-08-15 10:00:00,37.13,37.25,37.13,37.2,126400.0,25.1096,25.1907,25.1096,25.1569,126400.0
2006-08-15 10:05:00,37.22,37.33,37.17,37.21,83700.0,25.1704,25.2448,25.1366,25.1637,83700.0
2006-08-15 10:10:00,37.22,37.27,37.22,37.24,36300.0,25.1704,25.2042,25.1704,25.184,36300.0
2006-08-15 10:15:00,37.25,37.28,37.22,37.25,61500.0,25.1907,25.211,25.1704,25.1907,61500.0
2006-08-15 10:20:00,37.26,37.32,37.25,37.32,149400.0,25.1975,25.2381,25.1907,25.2381,149400.0
2006-08-15 10:25:00,37.33,37.38,37.3,37.34,104900.0,25.2448,25.2786,25.2245,25.2516,104900.0
2006-08-15 10:30:00,37.33,37.4,37.3,37.39,63700.0,25.2448,25.2922,25.2245,25.2854,63700.0
2006-08-15 10:35:00,37.39,37.43,37.35,37.43,172500.0,25.2854,25.3124,25.2583,25.3124,172500.0
2006-08-15 10:40:00,37.43,37.52,37.4,37.47,71800.0,25.3124,25.3733,25.2922,25.3395,71800.0
2006-08-15 10:45:00,37.47,37.5,37.37,37.4,49300.0,25.3395,25.3598,25.2719,25.2922,49300.0
2006-08-15 10:50:00,37.38,37.4,37.37,37.37,29100.0,25.2786,25.2922,25.2719,25.2719,29100.0
2006-08-15 10:55:00,37.36,37.39,37.29,37.29,22000.0,25.2651,25.2854,25.2178,25.2178,22000.0
2006-08-15 11:00:00,37.28,37.3,37.22,37.3,48500.0,25.211,25.2245,25.1704,25.2245,48500.0
2006-08-15 11:05:00,37.3,37.36,37.3,37.36,27000.0,25.2245,25.2651,25.2245,25.2651,27000.0
2006-08-15 11:10:00,37.36,37.42,37.35,37.42,17700.0,25.2651,25.3057,25.2583,25.3057,17700.0
2006-08-15 11:15:00,37.42,37.47,37.42,37.47,10200.0,25.3057,25.3395,25.3057,25.3395,10200.0
2006-08-15 11:20:00,37.46,37.51,37.45,37.48,35600.0,25.3327,25.3665,25.326,25.3463,35600.0
2006-08-15 11:25:00,37.49,37.5,37.46,37.47,9600.0,25.353,25.3598,25.3327,25.3395,9600.0
2006-08-15 11:30:00,37.47,37.48,37.31,37.32,45600.0,25.3395,25.3463,25.2313,25.2381,45600.0
2006-08-15 11:35:00,37.3,37.31,37.28,37.29,20000.0,25.2245,25.2313,25.211,25.2178,20000.0
2006-08-15 11:40:00,37.29,37.3,37.21,37.25,52600.0,25.2178,25.2245,25.1637,25.1907,52600.0
2006-08-15 11:45:00,37.23,37.31,37.23,37.29,26000.0,25.1772,25.2313,25.1772,25.2178,26000.0
2006-08-15 11:50:00,37.3,37.41,37.3,37.4,15500.0,25.2245,25.2989,25.2245,25.2922,15500.0
2006-08-15 11:55:00,37.38,37.44,37.38,37.41,16500.0,25.2786,25.3192,25.2786,25.2989,16500.0
2006-08-15 12:00:00,37.42,37.43,37.37,37.4,19000.0,25.3057,25.3124,25.2719,25.2922,19000.0
2006-08-15 12:05:00,37.38,37.4,37.28,37.3,16200.0,25.2786,25.2922,25.211,25.2245,16200.0
2006-08-15 12:10:00,37.3,37.31,37.28,37.31,13900.0,25.2245,25.2313,25.211,25.2313,13900.0
2006-08-15 12:15:00,37.29,37.31,37.28,37.31,20000.0,25.2178,25.2313,25.211,25.2313,20000.0
2006-08-15 12:20:00,37.31,37.32,37.24,37.25,20400.0,25.2313,25.2381,25.184,25.1907,20400.0
2006-08-15 12:25:00,37.25,37.27,37.23,37.26,28100.0,25.1907,25.2042,25.1772,25.1975,28100.0
2006-08-15 12:30:00,37.26,37.28,37.25,37.26,18200.0,25.1975,25.211,25.1907,25.1975,18200.0
2006-08-15 12:35:00,37.26,37.27,37.25,37.26,9100.0,25.1975,25.2042,25.1907,25.1975,9100.0
2006-08-15 12:40:00,37.26,37.27,37.24,37.26,20800.0,25.1975,25.2042,25.184,25.1975,20800.0
2006-08-15 12:45:00,37.25,37.3,37.24,37.3,39100.0,25.1907,25.2245,25.184,25.2245,39100.0
2006-08-15 12:50:00,37.3,37.35,37.3,37.35,13500.0,25.2245,25.2583,25.2245,25.2583,13500.0
2006-08-15 12:55:00,37.33,37.35,37.32,37.32,15600.0,25.2448,25.2583,25.2381,25.2381,15600.0
2006-08-15 13:00:00,37.32,37.32,37.29,37.3,16600.0,25.2381,25.2381,25.2178,25.2245,16600.0
2006-08-15 13:05:00,37.28,37.29,37.24,37.27,21200.0,25.211,25.2178,25.184,25.2042,21200.0
2006-08-15 13:10:00,37.27,37.3,37.26,37.3,12500.0,25.2042,25.2245,25.1975,25.2245,12500.0
2006-08-15 13:15:00,37.29,37.3,37.22,37.24,46500.0,25.2178,25.2245,25.1704,25.184,46500.0
2006-08-15 13:20:00,37.24,37.26,37.22,37.24,56300.0,25.184,25.1975,25.1704,25.184,56300.0
2006-08-15 13:25:00,37.21,37.21,37.15,37.17,53300.0,25.1637,25.1637,25.1231,25.1366,53300.0
2006-08-15 13:30:00,37.18,37.2,37.15,37.15,71700.0,25.1434,25.1569,25.1231,25.1231,71700.0
2006-08-15 13:35:00,37.16,37.17,37.11,37.17,63000.0,25.1299,25.1366,25.096,25.1366,63000.0
2006-08-15 13:40:00,37.18,37.2,37.15,37.2,43800.0,25.1434,25.1569,25.1231,25.1569,43800.0
2006-08-15 13:45:00,37.2,37.2,37.08,37.1,67500.0,25.1569,25.1569,25.0758,25.0893,67500.0
2006-08-15 13:50:00,37.1,37.13,37.09,37.13,53500.0,25.0893,25.1096,25.0825,25.1096,53500.0
2006-08-15 13:55:00,37.12,37.2,37.12,37.18,32800.0,25.1028,25.1569,25.1028,25.1434,32800.0
2006-08-15 14:00:00,37.16,37.23,37.16,37.18,35000.0,25.1299,25.1772,25.1299,25.1434,35000.0
2006-08-15 14:05:00,37.18,37.24,37.18,37.22,53200.0,25.1434,25.184,25.1434,25.1704,53200.0
2006-08-15 14:10:00,37.22,37.26,37.22,37.23,55500.0,25.1704,25.1975,25.1704,25.1772,55500.0
2006-08-15 14:15:00,37.23,37.25,37.22,37.24,61000.0,25.1772,25.1907,25.1704,25.184,61000.0
2006-08-15 14:20:00,37.24,37.25,37.22,37.25,80600.0,25.184,25.1907,25.1704,25.1907,80600.0
2006-08-15 14:25:00,37.25,37.25,37.21,37.21,51300.0,25.1907,25.1907,25.1637,25.1637,51300.0
2006-08-15 14:30:00,37.22,37.22,37.18,37.19,27500.0,25.1704,25.1704,25.1434,25.1501,27500.0
2006-08-15 14:35:00,37.19,37.25,37.18,37.24,75200.0,25.1501,25.1907,25.1434,25.184,75200.0
2006-08-15 14:40:00,37.23,37.25,37.23,37.24,27200.0,25.1772,25.1907,25.1772,25.184,27200.0
2006-08-15 14:45:00,37.24,37.24,37.22,37.23,45400.0,25.184,25.184,25.1704,25.1772,45400.0
2006-08-15 14:50:00,37.21,37.21,37.17,37.2,32100.0,25.1637,25.1637,25.1366,25.1569,32100.0
2006-08-15 14:55:00,37.2,37.22,37.19,37.22,25900.0,25.1569,25.1704,25.1501,25.1704,25900.0
2006-08-15 15:00:00,37.22,37.22,37.2,37.21,28800.0,25.1704,25.1704,25.1569,25.1637,28800.0
2006-08-15 15:05:00,37.22,37.23,37.21,37.21,62500.0,25.1704,25.1772,25.1637,25.1637,62500.0
2006-08-15 15:10:00,37.21,37.21,37.16,37.17,81300.0,25.1637,25.1637,25.1299,25.1366,81300.0
2006-08-15 15:15:00,37.17,37.17,37.1,37.1,74000.0,25.1366,25.1366,25.0893,25.0893,74000.0
2006-08-15 15:20:00,37.11,37.12,37.1,37.11,87100.0,25.096,25.1028,25.0893,25.096,87100.0
2006-08-15 15:25:00,37.12,37.13,37.1,37.13,137600.0,25.1028,25.1096,25.0893,25.1096,137600.0
2006-08-15 15:30:00,37.13,37.15,37.13,37.15,81900.0,25.1096,25.1231,25.1096,25.1231,81900.0
2006-08-15 15:35:00,37.14,37.15,37.12,37.15,68900.0,25.1163,25.1231,25.1028,25.1231,68900.0
2006-08-15 15:40:00,37.14,37.19,37.13,37.19,84200.0,25.1163,25.1501,25.1096,25.1501,84200.0
2006-08-15 15:45:00,37.2,37.2,37.18,37.2,101300.0,25.1569,25.1569,25.1434,25.1569,101300.0
2006-08-15 15:50:00,37.2,37.2,37.15,37.18,59500.0,25.1569,25.1569,25.1231,25.1434,59500.0
2006-08-15 15:55:00,37.17,37.19,37.12,37.16,89500.0,25.1366,25.1501,25.1028,25.1299,89500.0
2006-08-16 09:30:00,37.1,37.13,37.05,37.06,99400.0,25.2532,25.2736,25.2192,25.226,99400.0
2006-08-16 09:35:00,37.08,37.18,37.08,37.18,58300.0,25.2396,25.3077,25.2396,25.3077,58300.0
2006-08-16 09:40:00,37.18,37.28,37.18,37.28,58500.0,25.3077,25.3757,25.3077,25.3757,58500.0
2006-08-16 09:45:00,37.25,37.29,37.24,37.28,77400.0,25.3553,25.3825,25.3485,25.3757,77400.0
2006-08-16 09:50:00,37.26,37.38,37.26,37.33,39500.0,25.3621,25.4438,25.3621,25.4098,39500.0
2006-08-16 09:55:00,37.33,37.35,37.3,37.31,28600.0,25.4098,25.4234,25.3894,25.3962,28600.0
2006-08-16 10:00:00,37.3,37.37,37.29,37.35,48700.0,25.3894,25.437,25.3825,25.4234,48700.0
2006-08-16 10:05:00,37.37,37.37,37.33,37.35,48100.0,25.437,25.437,25.4098,25.4234,48100.0
2006-08-16 10:10:00,37.34,37.37,37.3,37.35,84600.0,25.4166,25.437,25.3894,25.4234,84600.0
2006-08-16 10:15:00,37.33,37.36,37.32,37.34,34900.0,25.4098,25.4302,25.403,25.4166,34900.0
2006-08-16 10:20:00,37.34,37.37,37.33,37.37,40400.0,25.4166,25.437,25.4098,25.437,40400.0
2006-08-16 10:25:00,37.37,37.37,37.3,37.34,40500.0,25.437,25.437,25.3894,25.4166,40500.0
2006-08-16 10:30:00,37.32,37.37,37.32,37.34,27800.0,25.403,25.437,25.403,25.4166,27800.0
2006-08-16 10:35:00,37.34,37.42,37.32,37.4,78500.0,25.4166,25.471,25.403,25.4574,78500.0
2006-08-16 10:40:00,37.38,37.5,37.37,37.5,77600.0,25.4438,25.5255,25.437,25.5255,77600.0
2006-08-16 10:45:00,37.5,37.59,37.48,37.59,43400.0,25.5255,25.5868,25.5119,25.5868,43400.0
2006-08-16 10:50:00,37.57,37.6,37.56,37.58,41800.0,25.5731,25.5936,25.5663,25.5799,41800.0
2006-08-16 10:55:00,37.59,37.65,37.58,37.64,28500.0,25.5868,25.6276,25.5799,25.6208,28500.0
2006-08-16 11:00:00,37.63,37.65,37.61,37.62,41000.0,25.614,25.6276,25.6004,25.6072,41000.0
2006-08-16 11:05:00,37.62,37.74,37.6,37.72,33800.0,25.6072,25.6889,25.5936,25.6752,33800.0
2006-08-16 11:10:00,37.72,37.74,37.62,37.62,41400.0,25.6752,25.6889,25.6072,25.6072,41400.0
2006-08-16 11:15:00,37.62,37.66,37.61,37.65,40600.0,25.6072,25.6344,25.6004,25.6276,40600.0
2006-08-16 11:20:00,37.64,37.69,37.64,37.67,32200.0,25.6208,25.6548,25.6208,25.6412,32200.0
2006-08-16 11:25:00,37.69,37.71,37.68,37.68,36500.0,25.6548,25.6684,25.648,25.648,36500.0
2006-08-16 11:30:00,37.68,37.69,37.65,37.69,20400.0,25.648,25.6548,25.6276,25.6548,20400.0
2006-08-16 11:35:00,37.69,37.69,37.61,37.61,29000.0,25.6548,25.6548,25.6004,25.6004,29000.0
2006-08-16 11:40:00,37.61,37.64,37.59,37.63,16500.0,25.6004,25.6208,25.5868,25.614,16500.0
2006-08-16 11:45:00,37.62,37.7,37.62,37.7,22400.0,25.6072,25.6616,25.6072,25.6616,22400.0
2006-08-16 11:50:00,37.69,37.78,37.69,37.73,46900.0,25.6548,25.7161,25.6548,25.682,46900.0
2006-08-16 11:55:00,37.71,37.72,37.65,37.7,21200.0,25.6684,25.6752,25.6276,25.6616,21200.0
2006-08-16 12:00:00,37.68,37.75,37.68,37.74,25000.0,25.648,25.6957,25.648,25.6889,25000.0
2006-08-16 12:05:00,37.74,37.75,37.73,37.75,13000.0,25.6889,25.6957,25.682,25.6957,13000.0
2006-08-16 12:10:00,37.74,37.78,37.74,37.77,19200.0,25.6889,25.7161,25.6889,25.7093,19200.0
2006-08-16 12:15:00,37.77,37.8,37.77,37.79,19300.0,25.7093,25.7297,25.7093,25.7229,19300.0
2006-08-16 12:20:00,37.79,37.91,37.79,37.91,32500.0,25.7229,25.8046,25.7229,25.8046,32500.0
2006-08-16 12:25:00,37.91,37.91,37.78,37.79,22100.0,25.8046,25.8046,25.7161,25.7229,22100.0
2006-08-16 12:30:00,37.78,37.79,37.76,37.78,7600.0,25.7161,25.7229,25.7025,25.7161,7600.0
2006-08-16 12:35:00,37.78,37.82,37.78,37.81,36600.0,25.7161,25.7433,25.7161,25.7365,36600.0
2006-08-16 12:40:00,37.8,37.92,37.8,37.92,38800.0,25.7297,25.8114,25.7297,25.8114,38800.0
2006-08-16 12:45:00,37.92,37.94,37.87,37.88,24500.0,25.8114,25.825,25.7773,25.7841,24500.0
2006-08-16 12:50:00,37.86,37.98,37.86,37.98,54000.0,25.7705,25.8522,25.7705,25.8522,54000.0
2006-08-16 12:55:00,37.97,37.97,37.93,37.95,30800.0,25.8454,25.8454,25.8182,25.8318,30800.0
2006-08-16 13:00:00,37.94,37.99,37.93,37.99,61400.0,25.825,25.859,25.8182,25.859,61400.0
2006-08-16 13:05:00,37.98,38.03,37.98,38.01,57500.0,25.8522,25.8863,25.8522,25.8726,57500.0
2006-08-16 13:10:00,38.01,38.03,38.0,38.03,60200.0,25.8726,25.8863,25.8658,25.8863,60200.0
2006-08-16 13:15:00,38.03,38.05,38.03,38.04,16500.0,25.8863,25.8999,25.8863,25.8931,16500.0
2006-08-16 13:20:00,38.03,38.04,37.95,37.95,28400.0,25.8863,25.8931,25.8318,25.8318,28400.0
2006-08-16 13:25:00,37.95,37.95,37.93,37.93,13400.0,25.8318,25.8318,25.8182,25.8182,13400.0
2006-08-16 13:30:00,37.93,37.95,37.93,37.93,50500.0,25.8182,25.8318,25.8182,25.8182,50500.0
2006-08-16 13:35:00,37.94,37.95,37.93,37.93,22000.0,25.825,25.8318,25.8182,25.8182,22000.0
2006-08-16 13:40:00,37.93,37.95,37.92,37.95,28400.0,25.8182,25.8318,25.8114,25.8318,28400.0
2006-08-16 13:45:00,37.93,37.94,37.91,37.93,29500.0,25.8182,25.825,25.8046,25.8182,29500.0
2006-08-16 13:50:00,37.92,37.93,37.91,37.92,23600.0,25.8114,25.8182,25.8046,25.8114,23600.0
2006-08-16 13:55:00,37.91,37.92,37.91,37.91,18600.0,25.8046,25.8114,25.8046,25.8046,18600.0
2006-08-16 14:00:00,37.92,37.92,37.91,37.92,36000.0,25.8114,25.8114,25.8046,25.8114,36000.0
2006-08-16 14:05:00,37.91,37.99,37.91,37.99,48100.0,25.8046,25.859,25.8046,25.859,48100.0
2006-08-16 14:10:00,37.98,38.05,37.98,38.05,36100.0,25.8522,25.8999,25.8522,25.8999,36100.0
2006-08-16 14:15:00,38.05,38.1,38.05,38.05,58800.0,25.8999,25.9339,25.8999,25.8999,58800.0
2006-08-16 14:20:00,38.05,38.1,38.04,38.05,53300.0,25.8999,25.9339,25.8931,25.8999,53300.0
2006-08-16 14:25:00,38.05,38.07,38.0,38.04,36100.0,25.8999,25.9135,25.8658,25.8931,36100.0
2006-08-16 14:30:00,38.03,38.14,38.03,38.14,59200.0,25.8863,25.9611,25.8863,25.9611,59200.0
2006-08-16 14:35:00,38.14,38.22,38.13,38.21,82600.0,25.9611,26.0156,25.9543,26.0088,82600.0
2006-08-16 14:40:00,38.2,38.24,38.2,38.23,57700.0,26.002,26.0292,26.002,26.0224,57700.0
2006-08-16 14:45:00,38.23,38.24,38.19,38.21,56800.0,26.0224,26.0292,25.9952,26.0088,56800.0
2006-08-16 14:50:00,38.19,38.24,38.19,38.23,23900.0,25.9952,26.0292,25.9952,26.0224,23900.0
2006-08-16 14:55:00,38.24,38.26,38.23,38.26,33100.0,26.0292,26.0428,26.0224,26.0428,33100.0
2006-08-16 15:00:00,38.25,38.3,38.25,38.28,63000.0,26.036,26.07,26.036,26.0564,63000.0
2006-08-16 15:05:00,38.28,38.29,38.21,38.21,47300.0,26.0564,26.0632,26.0088,26.0088,47300.0
2006-08-16 15:10:00,38.21,38.24,38.21,38.24,49400.0,26.0088,26.0292,26.0088,26.0292,49400.0
2006-08-16 15:15:00,38.24,38.27,38.23,38.26,54000.0,26.0292,26.0496,26.0224,26.0428,54000.0
2006-08-16 15:20:00,38.25,38.26,38.23,38.24,46200.0,26.036,26.0428,26.0224,26.0292,46200.0
2006-08-16 15:25:00,38.23,38.27,38.23,38.26,63200.0,26.0224,26.0496,26.0224,26.0428,63200.0
2006-08-16 15:30:00,38.26,38.27,38.25,38.26,75600.0,26.0428,26.0496,26.036,26.0428,75600.0
2006-08-16 15:35:00,38.26,38.28,38.25,38.28,58500.0,26.0428,26.0564,26.036,26.0564,58500.0
2006-08-16 15:40:00,38.28,38.3,38.27,38.3,72500.0,26.0564,26.07,26.0496,26.07,72500.0
2006-08-16 15:45:00,38.3,38.3,38.29,38.3,59500.0,26.07,26.07,26.0632,26.07,59500.0
2006-08-16 15:50:00,38.29,38.3,38.27,38.28,98500.0,26.0632,26.07,26.0496,26.0564,98500.0
2006-08-16 15:55:00,38.28,38.28,38.21,38.24,136300.0,26.0564,26.0564,26.0088,26.0292,136300.0
2006-08-17 09:30:00,39.11,39.11,39.03,39.04,40300.0,26.6214,26.6214,26.5669,26.5737,40300.0
2006-08-17 09:35:00,39.04,39.43,38.99,39.35,165800.0,26.5737,26.8392,26.5397,26.7847,165800.0
2006-08-17 09:40:00,39.34,39.37,39.25,39.27,95500.0,26.7779,26.7984,26.7167,26.7303,95500.0
2006-08-17 09:45:00,39.25,39.26,39.09,39.16,112900.0,26.7167,26.7235,26.6078,26.6554,112900.0
2006-08-17 09:50:00,39.12,39.16,39.09,39.12,27600.0,26.6282,26.6554,26.6078,26.6282,27600.0
2006-08-17 09:55:00,39.11,39.27,39.11,39.23,84000.0,26.6214,26.7303,26.6214,26.7031,84000.0
2006-08-17 10:00:00,39.21,39.28,39.18,39.28,56700.0,26.6895,26.7371,26.669,26.7371,56700.0
2006-08-17 10:05:00,39.28,39.29,39.25,39.27,41900.0,26.7371,26.7439,26.7167,26.7303,41900.0
2006-08-17 10:10:00,39.27,39.33,39.25,39.31,67900.0,26.7303,26.7711,26.7167,26.7575,67900.0
2006-08-17 10:15:00,39.33,39.41,39.31,39.4,54500.0,26.7711,26.8256,26.7575,26.8188,54500.0
2006-08-17 10:20:00,39.39,39.45,39.37,39.45,79400.0,26.812,26.8528,26.7984,26.8528,79400.0
2006-08-17 10:25:00,39.45,39.59,39.44,39.5,127900.0,26.8528,26.9481,26.846,26.8868,127900.0
2006-08-17 10:30:00,39.5,39.5,39.39,39.49,51600.0,26.8868,26.8868,26.812,26.88,51600.0
2006-08-17 10:35:00,39.47,39.52,39.47,39.52,33500.0,26.8664,26.9005,26.8664,26.9005,33500.0
2006-08-17 10:40:00,39.52,39.57,39.49,39.55,93700.0,26.9005,26.9345,26.88,26.9209,93700.0
2006-08-17 10:45:00,39.57,39.64,39.57,39.61,45800.0,26.9345,26.9821,26.9345,26.9617,45800.0
2006-08-17 10:50:00,39.61,39.8,39.61,39.8,92100.0,26.9617,27.0911,26.9617,27.0911,92100.0
2006-08-17 10:55:00,39.8,39.85,39.78,39.83,103600.0,27.0911,27.1251,27.0774,27.1115,103600.0
2006-08-17 11:00:00,39.83,39.85,39.77,39.8,66500.0,27.1115,27.1251,27.0706,27.0911,66500.0
2006-08-17 11:05:00,39.8,39.86,39.71,39.75,117700.0,27.0911,27.1319,27.0298,27.057,117700.0
2006-08-17 11:10:00,39.77,39.82,39.76,39.82,46800.0,27.0706,27.1047,27.0638,27.1047,46800.0
2006-08-17 11:15:00,39.83,39.97,39.82,39.96,54000.0,27.1115,27.2068,27.1047,27.2,54000.0
2006-08-17 11:20:00,39.96,39.96,39.9,39.92,72400.0,27.2,27.2,27.1591,27.1727,72400.0
2006-08-17 11:25:00,39.93,39.97,39.91,39.97,75500.0,27.1795,27.2068,27.1659,27.2068,75500.0
2006-08-17 11:30:00,39.96,39.97,39.83,39.83,48100.0,27.2,27.2068,27.1115,27.1115,48100.0
2006-08-17 11:35:00,39.81,39.9,39.8,39.9,31900.0,27.0979,27.1591,27.0911,27.1591,31900.0
2006-08-17 11:40:00,39.9,39.9,39.83,39.87,30500.0,27.1591,27.1591,27.1115,27.1387,30500.0
2006-08-17 11:45:00,39.86,39.88,39.83,39.85,24600.0,27.1319,27.1455,27.1115,27.1251,24600.0
2006-08-17 11:50:00,39.84,39.86,39.7,39.72,38200.0,27.1183,27.1319,27.023,27.0366,38200.0
2006-08-17 11:55:00,39.7,39.71,39.6,39.63,38100.0,27.023,27.0298,26.9549,26.9753,38100.0
2006-08-17 12:00:00,39.63,39.63,39.52,39.54,41800.0,26.9753,26.9753,26.9005,26.9141,41800.0
2006-08-17 12:05:00,39.54,39.58,39.53,39.56,38400.0,26.9141,26.9413,26.9073,26.9277,38400.0
2006-08-17 12:10:00,39.56,39.59,39.56,39.59,23200.0,26.9277,26.9481,26.9277,26.9481,23200.0
2006-08-17 12:15:00,39.59,39.73,39.59,39.72,65300.0,26.9481,27.0434,26.9481,27.0366,65300.0
2006-08-17 12:20:00,39.73,39.79,39.73,39.74,36900.0,27.0434,27.0842,27.0434,27.0502,36900.0
2006-08-17 12:25:00,39.74,39.75,39.69,39.7,17200.0,27.0502,27.057,27.0162,27.023,17200.0
2006-08-17 12:30:00,39.7,39.78,39.7,39.78,30300.0,27.023,27.0774,27.023,27.0774,30300.0
2006-08-17 12:35:00,39.78,39.84,39.75,39.8,22600.0,27.0774,27.1183,27.057,27.0911,22600.0
2006-08-17 12:40:00,39.79,39.81,39.74,39.81,35500.0,27.0842,27.0979,27.0502,27.0979,35500.0
2006-08-17 12:45:00,39.81,39.86,39.79,39.86,37000.0,27.0979,27.1319,27.0842,27.1319,37000.0
2006-08-17 12:50:00,39.87,39.89,39.87,39.88,9200.0,27.1387,27.1523,27.1387,27.1455,9200.0
2006-08-17 12:55:00,39.89,39.92,39.89,39.92,14300.0,27.1523,27.1727,27.1523,27.1727,14300.0
2006-08-17 13:00:00,39.91,39.97,39.91,39.97,28500.0,27.1659,27.2068,27.1659,27.2068,28500.0
2006-08-17 13:05:00,39.97,39.97,39.91,39.91,22300.0,27.2068,27.2068,27.1659,27.1659,22300.0
2006-08-17 13:10:00,39.9,39.92,39.85,39.87,21800.0,27.1591,27.1727,27.1251,27.1387,21800.0
2006-08-17 13:15:00,39.87,39.96,39.87,39.95,19300.0,27.1387,27.2,27.1387,27.1932,19300.0
2006-08-17 13:20:00,39.94,39.95,39.93,39.94,12300.0,27.1863,27.1932,27.1795,27.1863,12300.0
2006-08-17 13:25:00,39.95,39.96,39.92,39.94,29900.0,27.1932,27.2,27.1727,27.1863,29900.0
2006-08-17 13:30:00,39.94,39.98,39.93,39.97,38600.0,27.1863,27.2136,27.1795,27.2068,38600.0
2006-08-17 13:35:00,39.97,39.98,39.96,39.96,25600.0,27.2068,27.2136,27.2,27.2,25600.0
2006-08-17 13:40:00,39.96,39.97,39.94,39.94,21300.0,27.2,27.2068,27.1863,27.1863,21300.0
2006-08-17 13:45:00,39.95,39.96,39.94,39.95,39100.0,27.1932,27.2,27.1863,27.1932,39100.0
2006-08-17 13:50:00,39.96,39.96,39.89,39.89,29300.0,27.2,27.2,27.1523,27.1523,29300.0
2006-08-17 13:55:00,39.89,39.9,39.83,39.85,50300.0,27.1523,27.1591,27.1115,27.1251,50300.0
2006-08-17 14:00:00,39.85,39.85,39.79,39.79,22500.0,27.1251,27.1251,27.0842,27.0842,22500.0
2006-08-17 14:05:00,39.82,39.83,39.76,39.77,82200.0,27.1047,27.1115,27.0638,27.0706,82200.0
2006-08-17 14:10:00,39.76,39.77,39.67,39.71,96300.0,27.0638,27.0706,27.0026,27.0298,96300.0
2006-08-17 14:15:00,39.71,39.86,39.69,39.84,165500.0,27.0298,27.1319,27.0162,27.1183,165500.0
2006-08-17 14:20:00,39.84,39.87,39.77,39.78,76700.0,27.1183,27.1387,27.0706,27.0774,76700.0
2006-08-17 14:25:00,39.78,39.78,39.73,39.74,85900.0,27.0774,27.0774,27.0434,27.0502,85900.0
2006-08-17 14:30:00,39.74,39.86,39.74,39.83,116200.0,27.0502,27.1319,27.0502,27.1115,116200.0
2006-08-17 14:35:00,39.83,39.84,39.79,39.79,81800.0,27.1115,27.1183,27.0842,27.0842,81800.0
2006-08-17 14:40:00,39.8,39.8,39.72,39.72,69000.0,27.0911,27.0911,27.0366,27.0366,69000.0
2006-08-17 14:45:00,39.72,39.73,39.67,39.68,72300.0,27.0366,27.0434,27.0026,27.0094,72300.0
2006-08-17 14:50:00,39.68,39.7,39.62,39.63,73600.0,27.0094,27.023,26.9685,26.9753,73600.0
2006-08-17 14:55:00,39.63,39.63,39.6,39.61,31200.0,26.9753,26.9753,26.9549,26.9617,31200.0
2006-08-17 15:00:00,39.61,39.64,39.6,39.64,37000.0,26.9617,26.9821,26.9549,26.9821,37000.0
2006-08-17 15:05:00,39.64,39.64,39.6,39.61,54600.0,26.9821,26.9821,26.9549,26.9617,54600.0
2006-08-17 15:10:00,39.6,39.61,39.57,39.58,37400.0,26.9549,26.9617,26.9345,26.9413,37400.0
2006-08-17 15:15:00,39.57,39.58,39.55,39.56,49900.0,26.9345,26.9413,26.9209,26.9277,49900.0
2006-08-17 15:20:00,39.55,39.56,39.55,39.56,62100.0,26.9209,26.9277,26.9209,26.9277,62100.0
2006-08-17 15:25:00,39.55,39.56,39.54,39.55,46000.0,26.9209,26.9277,26.9141,26.9209,46000.0
2006-08-17 15:30:00,39.55,39.67,39.54,39.67,83500.0,26.9209,27.0026,26.9141,27.0026,83500.0
2006-08-17 15:35:00,39.66,39.71,39.66,39.69,47800.0,26.9958,27.0298,26.9958,27.0162,47800.0
2006-08-17 15:40:00,39.69,39.71,39.67,39.68,75000.0,27.0162,27.0298,27.0026,27.0094,75000.0
2006-08-17 15:45:00,39.69,39.76,39.68,39.76,80100.0,27.0162,27.0638,27.0094,27.0638,80100.0
2006-08-17 15:50:00,39.75,39.79,39.75,39.79,109200.0,27.057,27.0842,27.057,27.0842,109200.0
2006-08-17 15:55:00,39.79,39.8,39.74,39.77,141900.0,27.0842,27.0911,27.0502,27.0706,141900.0
2006-08-18 09:30:00,39.78,39.84,39.61,39.8,149300.0,27.0774,27.1183,26.9617,27.0911,149300.0
2006-08-18 09:35:00,39.81,39.9,39.68,39.7,54500.0,27.0979,27.1591,27.0094,27.023,54500.0
2006-08-18 09:40:00,39.7,39.71,39.67,39.69,29900.0,27.023,27.0298,27.0026,27.0162,29900.0
2006-08-18 09:45:00,39.69,39.75,39.68,39.73,25400.0,27.0162,27.057,27.0094,27.0434,25400.0
2006-08-18 09:50:00,39.73,39.83,39.72,39.81,22800.0,27.0434,27.1115,27.0366,27.0979,22800.0
2006-08-18 09:55:00,39.81,39.81,39.7,39.73,56100.0,27.0979,27.0979,27.023,27.0434,56100.0
2006-08-18 10:00:00,39.73,39.73,39.5,39.52,68600.0,27.0434,27.0434,26.8868,26.9005,68600.0
2006-08-18 10:05:00,39.53,39.54,39.34,39.34,36700.0,26.9073,26.9141,26.7779,26.7779,36700.0
2006-08-18 10:10:00,39.35,39.41,39.33,39.4,48700.0,26.7847,26.8256,26.7711,26.8188,48700.0
2006-08-18 10:15:00,39.4,39.4,39.31,39.35,81600.0,26.8188,26.8188,26.7575,26.7847,81600.0
2006-08-18 10:20:00,39.33,39.33,39.23,39.26,42300.0,26.7711,26.7711,26.7031,26.7235,42300.0
2006-08-18 10:25:00,39.27,39.38,39.25,39.38,30200.0,26.7303,26.8052,26.7167,26.8052,30200.0
2006-08-18 10:30:00,39.36,39.39,39.33,39.34,25300.0,26.7916,26.812,26.7711,26.7779,25300.0
2006-08-18 10:35:00,39.31,39.38,39.28,39.38,51000.0,26.7575,26.8052,26.7371,26.8052,51000.0
2006-08-18 10:40:00,39.38,39.41,39.37,39.4,159300.0,26.8052,26.8256,26.7984,26.8188,159300.0
2006-08-18 10:45:00,39.41,39.43,39.39,39.43,24900.0,26.8256,26.8392,26.812,26.8392,24900.0
2006-08-18 10:50:00,39.42,39.43,39.4,39.41,9700.0,26.8324,26.8392,26.8188,26.8256,9700.0
2006-08-18 10:55:00,39.41,39.53,39.4,39.53,35100.0,26.8256,26.9073,26.8188,26.9073,35100.0
2006-08-18 11:00:00,39.52,39.52,39.48,39.51,16200.0,26.9005,26.9005,26.8732,26.8937,16200.0
2006-08-18 11:05:00,39.51,39.63,39.51,39.63,28700.0,26.8937,26.9753,26.8937,26.9753,28700.0
2006-08-18 11:10:00,39.63,39.7,39.63,39.69,53200.0,26.9753,27.023,26.9753,27.0162,53200.0
2006-08-18 11:15:00,39.68,39.7,39.67,39.69,37500.0,27.0094,27.023,27.0026,27.0162,37500.0
2006-08-18 11:20:00,39.69,39.73,39.66,39.66,53800.0,27.0162,27.0434,26.9958,26.9958,53800.0
2006-08-18 11:25:00,39.67,39.7,39.67,39.69,11600.0,27.0026,27.023,27.0026,27.0162,11600.0
2006-08-18 11:30:00,39.68,39.69,39.64,39.65,15100.0,27.0094,27.0162,26.9821,26.989,15100.0
2006-08-18 11:35:00,39.64,39.67,39.62,39.62,9300.0,26.9821,27.0026,26.9685,26.9685,9300.0
2006-08-18 11:40:00,39.62,39.62,39.6,39.62,10000.0,26.9685,26.9685,26.9549,26.9685,10000.0
2006-08-18 11:45:00,39.62,39.64,39.61,39.64,20200.0,26.9685,26.9821,26.9617,26.9821,20200.0
2006-08-18 11:50:00,39.64,39.68,39.64,39.65,6800.0,26.9821,27.0094,26.9821,26.989,6800.0
2006-08-18 11:55:00,39.67,39.69,39.66,39.69,32500.0,27.0026,27.0162,26.9958,27.0162,32500.0
2006-08-18 12:00:00,39.68,39.69,39.66,39.66,19500.0,27.0094,27.0162,26.9958,26.9958,19500.0
2006-08-18 12:05:00,39.66,39.66,39.62,39.63,9200.0,26.9958,26.9958,26.9685,26.9753,9200.0
2006-08-18 12:10:00,39.62,39.62,39.6,39.6,3900.0,26.9685,26.9685,26.9549,26.9549,3900.0
2006-08-18 12:15:00,39.6,39.63,39.6,39.6,12500.0,26.9549,26.9753,26.9549,26.9549,12500.0
2006-08-18 12:20:00,39.6,39.6,39.59,39.59,7000.0,26.9549,26.9549,26.9481,26.9481,7000.0
2006-08-18 12:25:00,39.57,39.67,39.57,39.67,12000.0,26.9345,27.0026,26.9345,27.0026,12000.0
2006-08-18 12:30:00,39.67,39.68,39.66,39.67,10700.0,27.0026,27.0094,26.9958,27.0026,10700.0
2006-08-18 12:35:00,39.67,39.67,39.64,39.64,8300.0,27.0026,27.0026,26.9821,26.9821,8300.0
2006-08-18 12:40:00,39.63,39.66,39.63,39.66,9400.0,26.9753,26.9958,26.9753,26.9958,9400.0
2006-08-18 12:45:00,39.66,39.67,39.65,39.67,24400.0,26.9958,27.0026,26.989,27.0026,24400.0
2006-08-18 12:50:00,39.67,39.67,39.61,39.61,19300.0,27.0026,27.0026,26.9617,26.9617,19300.0
2006-08-18 12:55:00,39.61,39.62,39.6,39.6,4000.0,26.9617,26.9685,26.9549,26.9549,4000.0
2006-08-18 13:00:00,39.6,39.61,39.6,39.61,4200.0,26.9549,26.9617,26.9549,26.9617,4200.0
2006-08-18 13:05:00,39.6,39.61,39.6,39.6,16000.0,26.9549,26.9617,26.9549,26.9549,16000.0
2006-08-18 13:10:00,39.61,39.63,39.6,39.62,12200.0,26.9617,26.9753,26.9549,26.9685,12200.0
2006-08-18 13:15:00,39.63,39.67,39.63,39.65,18400.0,26.9753,27.0026,26.9753,26.989,18400.0
2006-08-18 13:20:00,39.65,39.67,39.6,39.65,24600.0,26.989,27.0026,26.9549,26.989,24600.0
2006-08-18 13:25:00,39.66,39.66,39.62,39.64,4900.0,26.9958,26.9958,26.9685,26.9821,4900.0
2006-08-18 13:30:00,39.63,39.64,39.61,39.62,5400.0,26.9753,26.9821,26.9617,26.9685,5400.0
2006-08-18 13:35:00,39.61,39.64,39.61,39.64,9500.0,26.9617,26.9821,26.9617,26.9821,9500.0
2006-08-18 13:40:00,39.64,39.68,39.63,39.67,22700.0,26.9821,27.0094,26.9753,27.0026,22700.0
2006-08-18 13:45:00,39.67,39.68,39.66,39.67,6600.0,27.0026,27.0094,26.9958,27.0026,6600.0
2006-08-18 13:50:00,39.67,39.69,39.67,39.68,9500.0,27.0026,27.0162,27.0026,27.0094,9500.0
2006-08-18 13:55:00,39.68,39.7,39.67,39.69,8100.0,27.0094,27.023,27.0026,27.0162,8100.0
2006-08-18 14:00:00,39.69,39.69,39.68,39.69,5300.0,27.0162,27.0162,27.0094,27.0162,5300.0
2006-08-18 14:05:00,39.69,39.69,39.64,39.65,19800.0,27.0162,27.0162,26.9821,26.989,19800.0
2006-08-18 14:10:00,39.65,39.65,39.62,39.62,18600.0,26.989,26.989,26.9685,26.9685,18600.0
2006-08-18 14:15:00,39.62,39.63,39.61,39.62,36400.0,26.9685,26.9753,26.9617,26.9685,36400.0
2006-08-18 14:20:00,39.6,39.62,39.56,39.56,22900.0,26.9549,26.9685,26.9277,26.9277,22900.0
2006-08-18 14:25:00,39.56,39.58,39.5,39.58,32700.0,26.9277,26.9413,26.8868,26.9413,32700.0
2006-08-18 14:30:00,39.58,39.63,39.58,39.63,9100.0,26.9413,26.9753,26.9413,26.9753,9100.0
2006-08-18 14:35:00,39.63,39.63,39.61,39.61,14900.0,26.9753,26.9753,26.9617,26.9617,14900.0
2006-08-18 14:40:00,39.62,39.64,39.62,39.63,24400.0,26.9685,26.9821,26.9685,26.9753,24400.0
2006-08-18 14:45:00,39.64,39.67,39.64,39.66,11200.0,26.9821,27.0026,26.9821,26.9958,11200.0
2006-08-18 14:50:00,39.66,39.66,39.64,39.64,9000.0,26.9958,26.9958,26.9821,26.9821,9000.0
2006-08-18 14:55:00,39.65,39.65,39.63,39.63,34700.0,26.989,26.989,26.9753,26.9753,34700.0
2006-08-18 15:00:00,39.64,39.66,39.64,39.65,15300.0,26.9821,26.9958,26.9821,26.989,15300.0
2006-08-18 15:05:00,39.66,39.7,39.66,39.7,31900.0,26.9958,27.023,26.9958,27.023,31900.0
2006-08-18 15:10:00,39.7,39.74,39.69,39.74,26800.0,27.023,27.0502,27.0162,27.0502,26800.0
2006-08-18 15:15:00,39.74,39.78,39.74,39.77,22300.0,27.0502,27.0774,27.0502,27.0706,22300.0
2006-08-18 15:20:00,39.78,39.78,39.7,39.71,436300.0,27.0774,27.0774,27.023,27.0298,436300.0
2006-08-18 15:25:00,39.71,39.75,39.7,39.75,76900.0,27.0298,27.057,27.023,27.057,76900.0
2006-08-18 15:30:00,39.73,39.79,39.73,39.79,85900.0,27.0434,27.0842,27.0434,27.0842,85900.0
2006-08-18 15:35:00,39.77,39.77,39.73,39.75,34000.0,27.0706,27.0706,27.0434,27.057,34000.0
2006-08-18 15:40:00,39.73,39.76,39.72,39.72,33100.0,27.0434,27.0638,27.0366,27.0366,33100.0
2006-08-18 15:45:00,39.72,39.81,39.7,39.81,53900.0,27.0366,27.0979,27.023,27.0979,53900.0
2006-08-18 15:50:00,39.8,39.84,39.8,39.84,74200.0,27.0911,27.1183,27.0911,27.1183,74200.0
2006-08-18 15:55:00,39.84,39.87,39.82,39.85,121400.0,27.1183,27.1387,27.1047,27.1251,121400.0
2006-08-21 09:30:00,39.85,39.91,39.83,39.88,51100.0,27.1251,27.1659,27.1115,27.1455,51100.0
2006-08-21 09:35:00,39.76,39.82,39.7,39.75,16000.0,27.0638,27.1047,27.023,27.057,16000.0
2006-08-21 09:40:00,39.75,39.75,39.62,39.65,56700.0,27.057,27.057,26.9685,26.989,56700.0
2006-08-21 09:45:00,39.63,39.71,39.6,39.68,29800.0,26.9753,27.0298,26.9549,27.0094,29800.0
2006-08-21 09:50:00,39.68,39.71,39.67,39.69,27200.0,27.0094,27.0298,27.0026,27.0162,27200.0
2006-08-21 09:55:00,39.68,39.72,39.65,39.72,36300.0,27.0094,27.0366,26.989,27.0366,36300.0
2006-08-21 10:00:00,39.7,39.78,39.69,39.75,21200.0,27.023,27.0774,27.0162,27.057,21200.0
2006-08-21 10:05:00,39.76,39.8,39.74,39.76,12900.0,27.0638,27.0911,27.0502,27.0638,12900.0
2006-08-21 10:10:00,39.76,39.79,39.75,39.75,16100.0,27.0638,27.0842,27.057,27.057,16100.0
2006-08-21 10:15:00,39.75,39.8,39.73,39.8,13700.0,27.057,27.0911,27.0434,27.0911,13700.0
2006-08-21 10:20:00,39.81,39.83,39.79,39.8,14900.0,27.0979,27.1115,27.0842,27.0911,14900.0
2006-08-21 10:25:00,39.79,39.82,39.77,39.8,34200.0,27.0842,27.1047,27.0706,27.0911,34200.0
2006-08-21 10:30:00,39.77,39.82,39.77,39.8,14400.0,27.0706,27.1047,27.0706,27.0911,14400.0
2006-08-21 10:35:00,39.8,39.82,39.78,39.82,36200.0,27.0911,27.1047,27.0774,27.1047,36200.0
2006-08-21 10:40:00,39.82,39.83,39.78,39.78,27700.0,27.1047,27.1115,27.0774,27.0774,27700.0
2006-08-21 10:45:00,39.78,39.78,39.73,39.74,26600.0,27.0774,27.0774,27.0434,27.0502,26600.0
2006-08-21 10:50:00,39.74,39.8,39.74,39.8,10700.0,27.0502,27.0911,27.0502,27.0911,10700.0
2006-08-21 10:55:00,39.79,39.8,39.73,39.74,18400.0,27.0842,27.0911,27.0434,27.0502,18400.0
2006-08-21 11:00:00,39.73,39.76,39.73,39.73,23300.0,27.0434,27.0638,27.0434,27.0434,23300.0
2006-08-21 11:05:00,39.73,39.76,39.72,39.74,22400.0,27.0434,27.0638,27.0366,27.0502,22400.0
2006-08-21 11:10:00,39.75,39.8,39.73,39.8,27900.0,27.057,27.0911,27.0434,27.0911,27900.0
2006-08-21 11:15:00,39.8,39.8,39.77,39.77,12800.0,27.0911,27.0911,27.0706,27.0706,12800.0
2006-08-21 11:20:00,39.77,39.78,39.74,39.74,15800.0,27.0706,27.0774,27.0502,27.0502,15800.0
2006-08-21 11:25:00,39.74,39.75,39.72,39.72,122200.0,27.0502,27.057,27.0366,27.0366,122200.0
2006-08-21 11:30:00,39.72,39.72,39.66,39.71,22200.0,27.0366,27.0366,26.9958,27.0298,22200.0
2006-08-21 11:35:00,39.7,39.71,39.68,39.71,16000.0,27.023,27.0298,27.0094,27.0298,16000.0
2006-08-21 11:40:00,39.67,39.71,39.67,39.71,19500.0,27.0026,27.0298,27.0026,27.0298,19500.0
2006-08-21 11:45:00,39.71,39.71,39.66,39.68,48900.0,27.0298,27.0298,26.9958,27.0094,48900.0
2006-08-21 11:50:00,39.64,39.65,39.6,39.6,16100.0,26.9821,26.989,26.9549,26.9549,16100.0
2006-08-21 11:55:00,39.6,39.61,39.6,39.6,16100.0,26.9549,26.9617,26.9549,26.9549,16100.0
2006-08-21 12:00:00,39.61,39.65,39.6,39.63,20400.0,26.9617,26.989,26.9549,26.9753,20400.0
2006-08-21 12:05:00,39.63,39.71,39.59,39.7,40300.0,26.9753,27.0298,26.9481,27.023,40300.0
2006-08-21 12:10:00,39.71,39.71,39.7,39.7,13800.0,27.0298,27.0298,27.023,27.023,13800.0
2006-08-21 12:15:00,39.71,39.71,39.7,39.7,18100.0,27.0298,27.0298,27.023,27.023,18100.0
2006-08-21 12:20:00,39.7,39.71,39.7,39.7,18200.0,27.023,27.0298,27.023,27.023,18200.0
2006-08-21 12:25:00,39.7,39.7,39.65,39.7,20500.0,27.023,27.023,26.989,27.023,20500.0
2006-08-21 12:30:00,39.7,39.7,39.66,39.7,42900.0,27.023,27.023,26.9958,27.023,42900.0
2006-08-21 12:35:00,39.7,39.7,39.66,39.7,16300.0,27.023,27.023,26.9958,27.023,16300.0
2006-08-21 12:40:00,39.71,39.71,39.7,39.7,10500.0,27.0298,27.0298,27.023,27.023,10500.0
2006-08-21 12:45:00,39.7,39.71,39.7,39.7,6300.0,27.023,27.0298,27.023,27.023,6300.0
2006-08-21 12:50:00,39.7,39.7,39.7,39.7,7600.0,27.023,27.023,27.023,27.023,7600.0
2006-08-21 12:55:00,39.7,39.71,39.7,39.7,13300.0,27.023,27.0298,27.023,27.023,13300.0
2006-08-21 13:00:00,39.7,39.72,39.68,39.72,20400.0,27.023,27.0366,27.0094,27.0366,20400.0
2006-08-21 13:05:00,39.7,39.71,39.7,39.7,14200.0,27.023,27.0298,27.023,27.023,14200.0
2006-08-21 13:10:00,39.7,39.71,39.7,39.7,11300.0,27.023,27.0298,27.023,27.023,11300.0
2006-08-21 13:15:00,39.7,39.71,39.7,39.7,11100.0,27.023,27.0298,27.023,27.023,11100.0
2006-08-21 13:20:00,39.7,39.71,39.7,39.7,10400.0,27.023,27.0298,27.023,27.023,10400.0
2006-08-21 13:25:00,39.7,39.71,39.68,39.69,14300.0,27.023,27.0298,27.0094,27.0162,14300.0
2006-08-21 13:30:00,39.69,39.7,39.69,39.69,9000.0,27.0162,27.023,27.0162,27.0162,9000.0
2006-08-21 13:35:00,39.69,39.71,39.69,39.7,14000.0,27.0162,27.0298,27.0162,27.023,14000.0
2006-08-21 13:40:00,39.7,39.71,39.7,39.7,9500.0,27.023,27.0298,27.023,27.023,9500.0
2006-08-21 13:45:00,39.7,39.7,39.7,39.7,10200.0,27.023,27.023,27.023,27.023,10200.0
2006-08-21 13:50:00,39.7,39.71,39.7,39.71,17600.0,27.023,27.0298,27.023,27.0298,17600.0
2006-08-21 13:55:00,39.7,39.71,39.7,39.7,6500.0,27.023,27.0298,27.023,27.023,6500.0
2006-08-21 14:00:00,39.7,39.7,39.7,39.7,12000.0,27.023,27.023,27.023,27.023,12000.0
2006-08-21 14:05:00,39.7,39.71,39.7,39.7,16700.0,27.023,27.0298,27.023,27.023,16700.0
2006-08-21 14:10:00,39.7,39.71,39.7,39.71,26800.0,27.023,27.0298,27.023,27.0298,26800.0
2006-08-21 14:15:00,39.7,39.71,39.7,39.7,20100.0,27.023,27.0298,27.023,27.023,20100.0
2006-08-21 14:20:00,39.7,39.71,39.7,39.71,1500.0,27.023,27.0298,27.023,27.0298,1500.0
2006-08-21 14:25:00,39.7,39.7,39.7,39.7,11400.0,27.023,27.023,27.023,27.023,11400.0
2006-08-21 14:30:00,39.71,39.71,39.7,39.7,18900.0,27.0298,27.0298,27.023,27.023,18900.0
2006-08-21 14:35:00,39.7,39.71,39.69,39.7,64300.0,27.023,27.0298,27.0162,27.023,64300.0
2006-08-21 14:40:00,39.7,39.73,39.69,39.71,35300.0,27.023,27.0434,27.0162,27.0298,35300.0
2006-08-21 14:45:00,39.71,39.72,39.7,39.7,12800.0,27.0298,27.0366,27.023,27.023,12800.0
2006-08-21 14:50:00,39.7,39.7,39.66,39.66,39600.0,27.023,27.023,26.9958,26.9958,39600.0
2006-08-21 14:55:00,39.65,39.66,39.62,39.63,28200.0,26.989,26.9958,26.9685,26.9753,28200.0
2006-08-21 15:00:00,39.63,39.67,39.62,39.67,33500.0,26.9753,27.0026,26.9685,27.0026,33500.0
2006-08-21 15:05:00,39.66,39.67,39.63,39.65,19900.0,26.9958,27.0026,26.9753,26.989,19900.0
2006-08-21 15:10:00,39.66,39.69,39.65,39.68,39700.0,26.9958,27.0162,26.989,27.0094,39700.0
2006-08-21 15:15:00,39.69,39.69,39.65,39.67,13800.0,27.0162,27.0162,26.989,27.0026,13800.0
2006-08-21 15:20:00,39.64,39.72,39.64,39.71,24200.0,26.9821,27.0366,26.9821,27.0298,24200.0
2006-08-21 15:25:00,39.71,39.72,39.67,39.72,22000.0,27.0298,27.0366,27.0026,27.0366,22000.0
2006-08-21 15:30:00,39.7,39.72,39.7,39.71,14600.0,27.023,27.0366,27.023,27.0298,14600.0
2006-08-21 15:35:00,39.72,39.78,39.71,39.78,40800.0,27.0366,27.0774,27.0298,27.0774,40800.0
2006-08-21 15:40:00,39.78,39.78,39.75,39.77,22900.0,27.0774,27.0774,27.057,27.0706,22900.0
2006-08-21 15:45:00,39.78,39.78,39.74,39.74,28100.0,27.0774,27.0774,27.0502,27.0502,28100.0
2006-08-21 15:50:00,39.74,39.74,39.7,39.71,15500.0,27.0502,27.0502,27.023,27.0298,15500.0
2006-08-21 15:55:00,39.71,39.72,39.71,39.72,21700.0,27.0298,27.0366,27.0298,27.0366,21700.0
2006-08-22 09:30:00,39.45,39.51,39.4,39.5,71400.0,26.8528,26.8937,26.8188,26.8868,71400.0
2006-08-22 09:35:00,39.5,39.52,39.33,39.42,33300.0,26.8868,26.9005,26.7711,26.8324,33300.0
2006-08-22 09:40:00,39.43,39.49,39.43,39.44,117600.0,26.8392,26.88,26.8392,26.846,117600.0
2006-08-22 09:45:00,39.44,39.44,39.42,39.43,16700.0,26.846,26.846,26.8324,26.8392,16700.0
2006-08-22 09:50:00,39.43,39.47,39.43,39.46,29600.0,26.8392,26.8664,26.8392,26.8596,29600.0
2006-08-22 09:55:00,39.45,39.46,39.44,39.46,78000.0,26.8528,26.8596,26.846,26.8596,78000.0
2006-08-22 10:00:00,39.45,39.48,39.43,39.48,18400.0,26.8528,26.8732,26.8392,26.8732,18400.0
2006-08-22 10:05:00,39.48,39.5,39.46,39.49,7300.0,26.8732,26.8868,26.8596,26.88,7300.0
2006-08-22 10:10:00,39.48,39.48,39.45,39.45,28600.0,26.8732,26.8732,26.8528,26.8528,28600.0
2006-08-22 10:15:00,39.45,39.48,39.45,39.47,14200.0,26.8528,26.8732,26.8528,26.8664,14200.0
2006-08-22 10:20:00,39.48,39.5,39.47,39.48,28600.0,26.8732,26.8868,26.8664,26.8732,28600.0
2006-08-22 10:25:00,39.48,39.5,39.47,39.5,99500.0,26.8732,26.8868,26.8664,26.8868,99500.0
2006-08-22 10:30:00,39.5,39.52,39.48,39.48,20400.0,26.8868,26.9005,26.8732,26.8732,20400.0
2006-08-22 10:35:00,39.48,39.5,39.45,39.5,21300.0,26.8732,26.8868,26.8528,26.8868,21300.0
2006-08-22 10:40:00,39.49,39.51,39.48,39.5,10600.0,26.88,26.8937,26.8732,26.8868,10600.0
2006-08-22 10:45:00,39.5,39.5,39.45,39.49,39500.0,26.8868,26.8868,26.8528,26.88,39500.0
2006-08-22 10:50:00,39.49,39.53,39.48,39.5,31700.0,26.88,26.9073,26.8732,26.8868,31700.0
2006-08-22 10:55:00,39.5,39.51,39.49,39.49,39400.0,26.8868,26.8937,26.88,26.88,39400.0
2006-08-22 11:00:00,39.5,39.5,39.42,39.42,20100.0,26.8868,26.8868,26.8324,26.8324,20100.0
2006-08-22 11:05:00,39.42,39.44,39.41,39.43,14000.0,26.8324,26.846,26.8256,26.8392,14000.0
2006-08-22 11:10:00,39.43,39.47,39.43,39.47,6600.0,26.8392,26.8664,26.8392,26.8664,6600.0
2006-08-22 11:15:00,39.47,39.47,39.44,39.47,36500.0,26.8664,26.8664,26.846,26.8664,36500.0
2006-08-22 11:20:00,39.45,39.47,39.44,39.44,65900.0,26.8528,26.8664,26.846,26.846,65900.0
2006-08-22 11:25:00,39.44,39.46,39.43,39.44,29900.0,26.846,26.8596,26.8392,26.846,29900.0
2006-08-22 11:30:00,39.44,39.48,39.44,39.46,63700.0,26.846,26.8732,26.846,26.8596,63700.0
2006-08-22 11:35:00,39.46,39.48,39.44,39.45,10500.0,26.8596,26.8732,26.846,26.8528,10500.0
2006-08-22 11:40:00,39.44,39.45,39.43,39.44,9200.0,26.846,26.8528,26.8392,26.846,9200.0
2006-08-22 11:45:00,39.44,39.45,39.43,39.45,5600.0,26.846,26.8528,26.8392,26.8528,5600.0
2006-08-22 11:50:00,39.43,39.46,39.42,39.46,4200.0,26.8392,26.8596,26.8324,26.8596,4200.0
2006-08-22 11:55:00,39.45,39.48,39.44,39.48,23200.0,26.8528,26.8732,26.846,26.8732,23200.0
2006-08-22 12:00:00,39.48,39.5,39.46,39.5,14400.0,26.8732,26.8868,26.8596,26.8868,14400.0
2006-08-22 12:05:00,39.5,39.51,39.49,39.5,15400.0,26.8868,26.8937,26.88,26.8868,15400.0
2006-08-22 12:10:00,39.49,39.5,39.49,39.5,6700.0,26.88,26.8868,26.88,26.8868,6700.0
2006-08-22 12:15:00,39.49,39.58,39.49,39.56,24500.0,26.88,26.9413,26.88,26.9277,24500.0
2006-08-22 12:20:00,39.57,39.57,39.51,39.52,9100.0,26.9345,26.9345,26.8937,26.9005,9100.0
2006-08-22 12:25:00,39.52,39.54,39.52,39.54,8200.0,26.9005,26.9141,26.9005,26.9141,8200.0
2006-08-22 12:30:00,39.54,39.54,39.5,39.5,22400.0,26.9141,26.9141,26.8868,26.8868,22400.0
2006-08-22 12:35:00,39.5,39.51,39.5,39.5,7200.0,26.8868,26.8937,26.8868,26.8868,7200.0
2006-08-22 12:40:00,39.5,39.51,39.5,39.5,12000.0,26.8868,26.8937,26.8868,26.8868,12000.0
2006-08-22 12:45:00,39.51,39.51,39.5,39.5,9400.0,26.8937,26.8937,26.8868,26.8868,9400.0
2006-08-22 12:50:00,39.5,39.51,39.5,39.51,14600.0,26.8868,26.8937,26.8868,26.8937,14600.0
2006-08-22 12:55:00,39.51,39.52,39.5,39.51,4200.0,26.8937,26.9005,26.8868,26.8937,4200.0
2006-08-22 13:00:00,39.5,39.51,39.49,39.5,8400.0,26.8868,26.8937,26.88,26.8868,8400.0
2006-08-22 13:05:00,39.5,39.51,39.45,39.45,24600.0,26.8868,26.8937,26.8528,26.8528,24600.0
2006-08-22 13:10:00,39.45,39.45,39.44,39.44,3900.0,26.8528,26.8528,26.846,26.846,3900.0
2006-08-22 13:15:00,39.45,39.45,39.43,39.43,5400.0,26.8528,26.8528,26.8392,26.8392,5400.0
2006-08-22 13:20:00,39.43,39.43,39.34,39.35,11400.0,26.8392,26.8392,26.7779,26.7847,11400.0
2006-08-22 13:25:00,39.35,39.37,39.34,39.35,18500.0,26.7847,26.7984,26.7779,26.7847,18500.0
2006-08-22 13:30:00,39.35,39.4,39.34,39.39,18300.0,26.7847,26.8188,26.7779,26.812,18300.0
2006-08-22 13:35:00,39.4,39.43,39.4,39.42,11700.0,26.8188,26.8392,26.8188,26.8324,11700.0
2006-08-22 13:40:00,39.42,39.44,39.41,39.42,11800.0,26.8324,26.846,26.8256,26.8324,11800.0
2006-08-22 13:45:00,39.43,39.45,39.42,39.45,7600.0,26.8392,26.8528,26.8324,26.8528,7600.0
2006-08-22 13:50:00,39.45,39.46,39.43,39.43,8500.0,26.8528,26.8596,26.8392,26.8392,8500.0
2006-08-22 13:55:00,39.43,39.49,39.42,39.49,18000.0,26.8392,26.88,26.8324,26.88,18000.0
2006-08-22 14:00:00,39.49,39.5,39.48,39.49,7400.0,26.88,26.8868,26.8732,26.88,7400.0
2006-08-22 14:05:00,39.5,39.5,39.46,39.46,9100.0,26.8868,26.8868,26.8596,26.8596,9100.0
2006-08-22 14:10:00,39.46,39.47,39.43,39.43,20300.0,26.8596,26.8664,26.8392,26.8392,20300.0
2006-08-22 14:15:00,39.42,39.45,39.38,39.45,13700.0,26.8324,26.8528,26.8052,26.8528,13700.0
2006-08-22 14:20:00,39.46,39.47,39.46,39.47,10000.0,26.8596,26.8664,26.8596,26.8664,10000.0
2006-08-22 14:25:00,39.47,39.47,39.44,39.45,7700.0,26.8664,26.8664,26.846,26.8528,7700.0
2006-08-22 14:30:00,39.46,39.49,39.46,39.49,10200.0,26.8596,26.88,26.8596,26.88,10200.0
2006-08-22 14:35:00,39.49,39.49,39.47,39.48,11700.0,26.88,26.88,26.8664,26.8732,11700.0
2006-08-22 14:40:00,39.49,39.52,39.48,39.5,18200.0,26.88,26.9005,26.8732,26.8868,18200.0
2006-08-22 14:45:00,39.5,39.51,39.5,39.5,24100.0,26.8868,26.8937,26.8868,26.8868,24100.0
2006-08-22 14:50:00,39.5,39.51,39.5,39.5,14300.0,26.8868,26.8937,26.8868,26.8868,14300.0
2006-08-22 14:55:00,39.51,39.52,39.48,39.49,30300.0,26.8937,26.9005,26.8732,26.88,30300.0
2006-08-22 15:00:00,39.48,39.49,39.44,39.45,15400.0,26.8732,26.88,26.846,26.8528,15400.0
2006-08-22 15:05:00,39.44,39.44,39.43,39.44,11300.0,26.846,26.846,26.8392,26.846,11300.0
2006-08-22 15:10:00,39.43,39.44,39.43,39.44,17300.0,26.8392,26.846,26.8392,26.846,17300.0
2006-08-22 15:15:00,39.44,39.5,39.43,39.5,18400.0,26.846,26.8868,26.8392,26.8868,18400.0
2006-08-22 15:20:00,39.5,39.52,39.49,39.51,21400.0,26.8868,26.9005,26.88,26.8937,21400.0
2006-08-22 15:25:00,39.51,39.57,39.5,39.51,33100.0,26.8937,26.9345,26.8868,26.8937,33100.0
2006-08-22 15:30:00,39.5,39.51,39.49,39.5,20100.0,26.8868,26.8937,26.88,26.8868,20100.0
2006-08-22 15:35:00,39.5,39.54,39.49,39.5,34800.0,26.8868,26.9141,26.88,26.8868,34800.0
2006-08-22 15:40:00,39.51,39.52,39.49,39.49,19400.0,26.8937,26.9005,26.88,26.88,19400.0
2006-08-22 15:45:00,39.49,39.5,39.45,39.46,30200.0,26.88,26.8868,26.8528,26.8596,30200.0
2006-08-22 15:50:00,39.47,39.47,39.42,39.43,22300.0,26.8664,26.8664,26.8324,26.8392,22300.0
2006-08-22 15:55:00,39.42,39.49,39.4,39.49,69100.0,26.8324,26.88,26.8188,26.88,69100.0
2006-08-23 09:30:00,38.93,38.93,38.93,38.93,1300.0,26.4989,26.4989,26.4989,26.4989,1300.0
2006-08-23 09:35:00,38.99,38.99,38.9,38.95,132800.0,26.5397,26.5397,26.4784,26.5125,132800.0
2006-08-23 09:40:00,38.95,39.14,38.95,39.0,72900.0,26.5125,26.6418,26.5125,26.5465,72900.0
2006-08-23 09:45:00,39.03,39.18,39.03,39.12,30900.0,26.5669,26.669,26.5669,26.6282,30900.0
2006-08-23 09:50:00,39.12,39.26,39.1,39.26,38600.0,26.6282,26.7235,26.6146,26.7235,38600.0
2006-08-23 09:55:00,39.25,39.29,39.21,39.26,23700.0,26.7167,26.7439,26.6895,26.7235,23700.0
2006-08-23 10:00:00,39.25,39.27,39.2,39.24,20000.0,26.7167,26.7303,26.6826,26.7099,20000.0
2006-08-23 10:05:00,39.24,39.26,39.1,39.2,19600.0,26.7099,26.7235,26.6146,26.6826,19600.0
2006-08-23 10:10:00,39.2,39.2,39.09,39.09,31800.0,26.6826,26.6826,26.6078,26.6078,31800.0
2006-08-23 10:15:00,39.1,39.1,39.05,39.06,31200.0,26.6146,26.6146,26.5805,26.5874,31200.0
2006-08-23 10:20:00,39.06,39.1,39.02,39.07,22500.0,26.5874,26.6146,26.5601,26.5942,22500.0
2006-08-23 10:25:00,39.09,39.13,39.09,39.11,31800.0,26.6078,26.635,26.6078,26.6214,31800.0
2006-08-23 10:30:00,39.12,39.15,39.1,39.14,35500.0,26.6282,26.6486,26.6146,26.6418,35500.0
2006-08-23 10:35:00,39.14,39.15,39.12,39.12,28800.0,26.6418,26.6486,26.6282,26.6282,28800.0
2006-08-23 10:40:00,39.12,39.12,39.09,39.12,14600.0,26.6282,26.6282,26.6078,26.6282,14600.0
2006-08-23 10:45:00,39.12,39.14,39.09,39.14,25200.0,26.6282,26.6418,26.6078,26.6418,25200.0
2006-08-23 10:50:00,39.15,39.15,39.13,39.13,27900.0,26.6486,26.6486,26.635,26.635,27900.0
2006-08-23 10:55:00,39.13,39.14,39.06,39.1,19500.0,26.635,26.6418,26.5874,26.6146,19500.0
2006-08-23 11:00:00,39.07,39.08,39.01,39.01,55600.0,26.5942,26.601,26.5533,26.5533,55600.0
2006-08-23 11:05:00,39.01,39.02,38.94,38.95,70700.0,26.5533,26.5601,26.5057,26.5125,70700.0
2006-08-23 11:10:00,38.95,39.01,38.93,39.01,72300.0,26.5125,26.5533,26.4989,26.5533,72300.0
2006-08-23 11:15:00,39.04,39.04,38.99,39.02,38400.0,26.5737,26.5737,26.5397,26.5601,38400.0
2006-08-23 11:20:00,39.02,39.07,39.01,39.07,17700.0,26.5601,26.5942,26.5533,26.5942,17700.0
2006-08-23 11:25:00,39.06,39.06,39.03,39.05,7800.0,26.5874,26.5874,26.5669,26.5805,7800.0
2006-08-23 11:30:00,39.05,39.05,39.02,39.04,10500.0,26.5805,26.5805,26.5601,26.5737,10500.0
2006-08-23 11:35:00,39.03,39.05,39.02,39.05,28800.0,26.5669,26.5805,26.5601,26.5805,28800.0
2006-08-23 11:40:00,39.05,39.06,39.04,39.06,25000.0,26.5805,26.5874,26.5737,26.5874,25000.0
2006-08-23 11:45:00,39.06,39.08,39.06,39.08,16500.0,26.5874,26.601,26.5874,26.601,16500.0
2006-08-23 11:50:00,39.07,39.08,39.06,39.07,6500.0,26.5942,26.601,26.5874,26.5942,6500.0
2006-08-23 11:55:00,39.08,39.08,39.06,39.07,4800.0,26.601,26.601,26.5874,26.5942,4800.0
2006-08-23 12:00:00,39.07,39.07,39.03,39.03,4500.0,26.5942,26.5942,26.5669,26.5669,4500.0
2006-08-23 12:05:00,39.03,39.06,39.03,39.04,17200.0,26.5669,26.5874,26.5669,26.5737,17200.0
2006-08-23 12:10:00,39.05,39.07,39.04,39.07,13800.0,26.5805,26.5942,26.5737,26.5942,13800.0
2006-08-23 12:15:00,39.06,39.06,39.03,39.05,10800.0,26.5874,26.5874,26.5669,26.5805,10800.0
2006-08-23 12:20:00,39.03,39.06,39.03,39.06,6500.0,26.5669,26.5874,26.5669,26.5874,6500.0
2006-08-23 12:25:00,39.06,39.06,39.05,39.05,4200.0,26.5874,26.5874,26.5805,26.5805,4200.0
2006-08-23 12:30:00,39.06,39.1,39.06,39.09,19400.0,26.5874,26.6146,26.5874,26.6078,19400.0
2006-08-23 12:35:00,39.1,39.12,39.1,39.11,7200.0,26.6146,26.6282,26.6146,26.6214,7200.0
2006-08-23 12:40:00,39.12,39.13,39.11,39.12,6600.0,26.6282,26.635,26.6214,26.6282,6600.0
2006-08-23 12:45:00,39.12,39.12,39.1,39.11,6400.0,26.6282,26.6282,26.6146,26.6214,6400.0
2006-08-23 12:50:00,39.11,39.14,39.1,39.14,10000.0,26.6214,26.6418,26.6146,26.6418,10000.0
2006-08-23 12:55:00,39.14,39.17,39.14,39.17,11800.0,26.6418,26.6622,26.6418,26.6622,11800.0
2006-08-23 13:00:00,39.18,39.18,39.16,39.17,13800.0,26.669,26.669,26.6554,26.6622,13800.0
2006-08-23 13:05:00,39.17,39.17,39.16,39.16,9000.0,26.6622,26.6622,26.6554,26.6554,9000.0
2006-08-23 13:10:00,39.17,39.17,39.13,39.14,4900.0,26.6622,26.6622,26.635,26.6418,4900.0
2006-08-23 13:15:00,39.14,39.14,39.12,39.12,3600.0,26.6418,26.6418,26.6282,26.6282,3600.0
2006-08-23 13:20:00,39.13,39.16,39.09,39.1,67500.0,26.635,26.6554,26.6078,26.6146,67500.0
2006-08-23 13:25:00,39.11,39.16,39.11,39.14,22400.0,26.6214,26.6554,26.6214,26.6418,22400.0
2006-08-23 13:30:00,39.15,39.15,39.13,39.14,7600.0,26.6486,26.6486,26.635,26.6418,7600.0
2006-08-23 13:35:00,39.12,39.13,39.11,39.13,13500.0,26.6282,26.635,26.6214,26.635,13500.0
2006-08-23 13:40:00,39.12,39.14,39.11,39.12,22100.0,26.6282,26.6418,26.6214,26.6282,22100.0
2006-08-23 13:45:00,39.13,39.14,39.1,39.12,13600.0,26.635,26.6418,26.6146,26.6282,13600.0
2006-08-23 13:50:00,39.11,39.12,39.1,39.11,11500.0,26.6214,26.6282,26.6146,26.6214,11500.0
2006-08-23 13:55:00,39.11,39.12,39.09,39.12,18500.0,26.6214,26.6282,26.6078,26.6282,18500.0
2006-08-23 14:00:00,39.11,39.15,39.11,39.13,21800.0,26.6214,26.6486,26.6214,26.635,21800.0
2006-08-23 14:05:00,39.14,39.14,39.12,39.12,6800.0,26.6418,26.6418,26.6282,26.6282,6800.0
2006-08-23 14:10:00,39.13,39.15,39.12,39.13,8500.0,26.635,26.6486,26.6282,26.635,8500.0
2006-08-23 14:15:00,39.13,39.13,39.12,39.12,11100.0,26.635,26.635,26.6282,26.6282,11100.0
2006-08-23 14:20:00,39.13,39.15,39.12,39.14,15800.0,26.635,26.6486,26.6282,26.6418,15800.0
2006-08-23 14:25:00,39.13,39.13,39.12,39.13,7500.0,26.635,26.635,26.6282,26.635,7500.0
2006-08-23 14:30:00,39.12,39.14,39.12,39.14,6100.0,26.6282,26.6418,26.6282,26.6418,6100.0
2006-08-23 14:35:00,39.13,39.14,39.12,39.13,6400.0,26.635,26.6418,26.6282,26.635,6400.0
2006-08-23 14:40:00,39.14,39.15,39.13,39.13,17500.0,26.6418,26.6486,26.635,26.635,17500.0
2006-08-23 14:45:00,39.14,39.15,39.14,39.15,10500.0,26.6418,26.6486,26.6418,26.6486,10500.0
2006-08-23 14:50:00,39.15,39.15,39.13,39.13,10700.0,26.6486,26.6486,26.635,26.635,10700.0
2006-08-23 14:55:00,39.14,39.15,39.14,39.14,17100.0,26.6418,26.6486,26.6418,26.6418,17100.0
2006-08-23 15:00:00,39.14,39.15,39.12,39.14,13600.0,26.6418,26.6486,26.6282,26.6418,13600.0
2006-08-23 15:05:00,39.14,39.19,39.14,39.15,16400.0,26.6418,26.6758,26.6418,26.6486,16400.0
2006-08-23 15:10:00,39.15,39.16,39.11,39.11,5800.0,26.6486,26.6554,26.6214,26.6214,5800.0
2006-08-23 15:15:00,39.12,39.12,39.08,39.08,18200.0,26.6282,26.6282,26.601,26.601,18200.0
2006-08-23 15:20:00,39.09,39.2,39.08,39.13,27400.0,26.6078,26.6826,26.601,26.635,27400.0
2006-08-23 15:25:00,39.14,39.14,39.13,39.14,6200.0,26.6418,26.6418,26.635,26.6418,6200.0
2006-08-23 15:30:00,39.14,39.14,39.1,39.11,10300.0,26.6418,26.6418,26.6146,26.6214,10300.0
2006-08-23 15:35:00,39.11,39.18,39.1,39.18,35900.0,26.6214,26.669,26.6146,26.669,35900.0
2006-08-23 15:40:00,39.18,39.19,39.18,39.19,18100.0,26.669,26.6758,26.669,26.6758,18100.0
2006-08-23 15:45:00,39.19,39.19,39.15,39.17,17300.0,26.6758,26.6758,26.6486,26.6622,17300.0
2006-08-23 15:50:00,39.16,39.22,39.16,39.22,119900.0,26.6554,26.6963,26.6554,26.6963,119900.0
2006-08-23 15:55:00,39.23,39.27,39.23,39.26,29600.0,26.7031,26.7303,26.7031,26.7235,29600.0
2006-08-24 09:30:00,39.23,39.27,39.11,39.22,224400.0,26.7031,26.7303,26.6214,26.6963,224400.0
2006-08-24 09:35:00,39.22,39.23,39.17,39.21,18000.0,26.6963,26.7031,26.6622,26.6895,18000.0
2006-08-24 09:40:00,39.18,39.21,39.18,39.21,19300.0,26.669,26.6895,26.669,26.6895,19300.0
2006-08-24 09:45:00,39.23,39.23,39.12,39.14,10300.0,26.7031,26.7031,26.6282,26.6418,10300.0
2006-08-24 09:50:00,39.15,39.15,39.1,39.11,69800.0,26.6486,26.6486,26.6146,26.6214,69800.0
2006-08-24 09:55:00,39.13,39.15,39.11,39.15,18200.0,26.635,26.6486,26.6214,26.6486,18200.0
2006-08-24 10:00:00,39.17,39.17,39.07,39.07,10500.0,26.6622,26.6622,26.5942,26.5942,10500.0
2006-08-24 10:05:00,39.07,39.07,39.04,39.06,17400.0,26.5942,26.5942,26.5737,26.5874,17400.0
2006-08-24 10:10:00,39.05,39.16,39.05,39.12,40100.0,26.5805,26.6554,26.5805,26.6282,40100.0
2006-08-24 10:15:00,39.13,39.19,39.13,39.17,56800.0,26.635,26.6758,26.635,26.6622,56800.0
2006-08-24 10:20:00,39.18,39.21,39.17,39.19,11100.0,26.669,26.6895,26.6622,26.6758,11100.0
2006-08-24 10:25:00,39.18,39.19,39.15,39.16,85800.0,26.669,26.6758,26.6486,26.6554,85800.0
2006-08-24 10:30:00,39.15,39.16,39.11,39.16,75300.0,26.6486,26.6554,26.6214,26.6554,75300.0
2006-08-24 10:35:00,39.12,39.17,39.11,39.13,30700.0,26.6282,26.6622,26.6214,26.635,30700.0
2006-08-24 10:40:00,39.14,39.18,39.14,39.17,49000.0,26.6418,26.669,26.6418,26.6622,49000.0
2006-08-24 10:45:00,39.16,39.17,39.15,39.16,4700.0,26.6554,26.6622,26.6486,26.6554,4700.0
2006-08-24 10:50:00,39.16,39.17,39.15,39.17,10700.0,26.6554,26.6622,26.6486,26.6622,10700.0
2006-08-24 10:55:00,39.16,39.18,39.13,39.14,9200.0,26.6554,26.669,26.635,26.6418,9200.0
2006-08-24 11:00:00,39.14,39.14,39.13,39.14,23300.0,26.6418,26.6418,26.635,26.6418,23300.0
2006-08-24 11:05:00,39.13,39.15,39.13,39.15,5300.0,26.635,26.6486,26.635,26.6486,5300.0
2006-08-24 11:10:00,39.15,39.16,39.1,39.15,44100.0,26.6486,26.6554,26.6146,26.6486,44100.0
2006-08-24 11:15:00,39.15,39.15,39.13,39.14,4800.0,26.6486,26.6486,26.635,26.6418,4800.0
2006-08-24 11:20:00,39.14,39.14,39.13,39.14,20400.0,26.6418,26.6418,26.635,26.6418,20400.0
2006-08-24 11:25:00,39.13,39.16,39.13,39.16,9000.0,26.635,26.6554,26.635,26.6554,9000.0
2006-08-24 11:30:00,39.16,39.16,39.13,39.13,3400.0,26.6554,26.6554,26.635,26.635,3400.0
2006-08-24 11:35:00,39.14,39.14,39.07,39.07,12900.0,26.6418,26.6418,26.5942,26.5942,12900.0
2006-08-24 11:40:00,39.08,39.08,39.04,39.04,14000.0,26.601,26.601,26.5737,26.5737,14000.0
2006-08-24 11:45:00,39.04,39.05,39.0,39.05,17800.0,26.5737,26.5805,26.5465,26.5805,17800.0
2006-08-24 11:50:00,39.04,39.04,38.99,38.99,15800.0,26.5737,26.5737,26.5397,26.5397,15800.0
2006-08-24 11:55:00,38.99,39.0,38.96,38.96,19500.0,26.5397,26.5465,26.5193,26.5193,19500.0
2006-08-24 12:00:00,38.95,38.95,38.88,38.88,7000.0,26.5125,26.5125,26.4648,26.4648,7000.0
2006-08-24 12:05:00,38.88,38.88,38.85,38.85,12000.0,26.4648,26.4648,26.4444,26.4444,12000.0
2006-08-24 12:10:00,38.86,38.92,38.85,38.92,16200.0,26.4512,26.4921,26.4444,26.4921,16200.0
2006-08-24 12:15:00,38.92,38.99,38.92,38.98,21500.0,26.4921,26.5397,26.4921,26.5329,21500.0
2006-08-24 12:20:00,38.97,38.97,38.93,38.94,5600.0,26.5261,26.5261,26.4989,26.5057,5600.0
2006-08-24 12:25:00,38.93,38.95,38.92,38.92,1900.0,26.4989,26.5125,26.4921,26.4921,1900.0
2006-08-24 12:30:00,38.93,38.96,38.91,38.95,19600.0,26.4989,26.5193,26.4852,26.5125,19600.0
2006-08-24 12:35:00,38.95,38.96,38.91,38.91,14100.0,26.5125,26.5193,26.4852,26.4852,14100.0
2006-08-24 12:40:00,38.92,38.94,38.89,38.9,14600.0,26.4921,26.5057,26.4716,26.4784,14600.0
2006-08-24 12:45:00,38.9,38.92,38.89,38.91,15100.0,26.4784,26.4921,26.4716,26.4852,15100.0
2006-08-24 12:50:00,38.91,38.95,38.9,38.95,15200.0,26.4852,26.5125,26.4784,26.5125,15200.0
2006-08-24 12:55:00,38.95,38.95,38.94,38.95,8100.0,26.5125,26.5125,26.5057,26.5125,8100.0
2006-08-24 13:00:00,38.95,38.97,38.94,38.97,32400.0,26.5125,26.5261,26.5057,26.5261,32400.0
2006-08-24 13:05:00,38.97,39.01,38.97,38.98,34400.0,26.5261,26.5533,26.5261,26.5329,34400.0
2006-08-24 13:10:00,38.97,39.01,38.97,39.0,16900.0,26.5261,26.5533,26.5261,26.5465,16900.0
2006-08-24 13:15:00,39.01,39.02,39.0,39.01,8700.0,26.5533,26.5601,26.5465,26.5533,8700.0
2006-08-24 13:20:00,39.01,39.03,39.01,39.01,7700.0,26.5533,26.5669,26.5533,26.5533,7700.0
2006-08-24 13:25:00,39.01,39.02,38.96,38.99,11000.0,26.5533,26.5601,26.5193,26.5397,11000.0
2006-08-24 13:30:00,39.0,39.02,39.0,39.02,1700.0,26.5465,26.5601,26.5465,26.5601,1700.0
2006-08-24 13:35:00,39.01,39.02,39.0,39.01,10000.0,26.5533,26.5601,26.5465,26.5533,10000.0
2006-08-24 13:40:00,39.01,39.02,39.0,39.0,2800.0,26.5533,26.5601,26.5465,26.5465,2800.0
2006-08-24 13:45:00,39.0,39.01,38.96,39.0,94100.0,26.5465,26.5533,26.5193,26.5465,94100.0
2006-08-24 13:50:00,38.98,38.98,38.91,38.98,6200.0,26.5329,26.5329,26.4852,26.5329,6200.0
2006-08-24 13:55:00,38.98,39.03,38.98,39.02,8200.0,26.5329,26.5669,26.5329,26.5601,8200.0
2006-08-24 14:00:00,39.02,39.02,39.0,39.0,73000.0,26.5601,26.5601,26.5465,26.5465,73000.0
2006-08-24 14:05:00,38.99,39.03,38.96,39.02,9500.0,26.5397,26.5669,26.5193,26.5601,9500.0
2006-08-24 14:10:00,39.03,39.08,39.02,39.08,5300.0,26.5669,26.601,26.5601,26.601,5300.0
2006-08-24 14:15:00,39.07,39.07,39.04,39.07,5000.0,26.5942,26.5942,26.5737,26.5942,5000.0
2006-08-24 14:20:00,39.06,39.07,39.03,39.04,8400.0,26.5874,26.5942,26.5669,26.5737,8400.0
2006-08-24 14:25:00,39.04,39.04,39.01,39.03,10400.0,26.5737,26.5737,26.5533,26.5669,10400.0
2006-08-24 14:30:00,39.03,39.03,39.02,39.03,2400.0,26.5669,26.5669,26.5601,26.5669,2400.0
2006-08-24 14:35:00,39.02,39.03,39.02,39.02,3700.0,26.5601,26.5669,26.5601,26.5601,3700.0
2006-08-24 14:40:00,39.03,39.03,39.0,39.0,42800.0,26.5669,26.5669,26.5465,26.5465,42800.0
2006-08-24 14:45:00,39.0,39.02,39.0,39.01,13100.0,26.5465,26.5601,26.5465,26.5533,13100.0
2006-08-24 14:50:00,39.02,39.05,39.01,39.04,13500.0,26.5601,26.5805,26.5533,26.5737,13500.0
2006-08-24 14:55:00,39.04,39.05,39.04,39.04,5100.0,26.5737,26.5805,26.5737,26.5737,5100.0
2006-08-24 15:00:00,39.05,39.05,39.04,39.04,7200.0,26.5805,26.5805,26.5737,26.5737,7200.0
2006-08-24 15:05:00,39.03,39.04,39.02,39.02,13500.0,26.5669,26.5737,26.5601,26.5601,13500.0
2006-08-24 15:10:00,39.02,39.04,39.0,39.01,64200.0,26.5601,26.5737,26.5465,26.5533,64200.0
2006-08-24 15:15:00,39.0,39.01,38.98,38.99,20300.0,26.5465,26.5533,26.5329,26.5397,20300.0
2006-08-24 15:20:00,38.98,39.02,38.98,39.0,114500.0,26.5329,26.5601,26.5329,26.5465,114500.0
2006-08-24 15:25:00,39.0,39.01,38.97,39.01,46100.0,26.5465,26.5533,26.5261,26.5533,46100.0
2006-08-24 15:30:00,39.01,39.01,39.0,39.0,21100.0,26.5533,26.5533,26.5465,26.5465,21100.0
2006-08-24 15:35:00,39.01,39.01,38.88,38.91,187800.0,26.5533,26.5533,26.4648,26.4852,187800.0
2006-08-24 15:40:00,38.9,38.91,38.83,38.87,125500.0,26.4784,26.4852,26.4308,26.458,125500.0
2006-08-24 15:45:00,38.89,38.97,38.89,38.97,71800.0,26.4716,26.5261,26.4716,26.5261,71800.0
2006-08-24 15:50:00,38.97,38.98,38.95,38.97,61200.0,26.5261,26.5329,26.5125,26.5261,61200.0
2006-08-24 15:55:00,38.96,38.98,38.9,38.97,71300.0,26.5193,26.5329,26.4784,26.5261,71300.0
2006-08-25 09:30:00,38.95,39.0,38.93,38.97,29900.0,26.5125,26.5465,26.4989,26.5261,29900.0
2006-08-25 09:35:00,38.97,38.97,38.8,38.85,43600.0,26.5261,26.5261,26.4104,26.4444,43600.0
2006-08-25 09:40:00,38.85,38.96,38.85,38.93,18800.0,26.4444,26.5193,26.4444,26.4989,18800.0
2006-08-25 09:45:00,38.93,38.94,38.89,38.89,9700.0,26.4989,26.5057,26.4716,26.4716,9700.0
2006-08-25 09:50:00,38.88,38.89,38.86,38.87,16100.0,26.4648,26.4716,26.4512,26.458,16100.0
2006-08-25 09:55:00,38.87,38.94,38.86,38.9,23500.0,26.458,26.5057,26.4512,26.4784,23500.0
2006-08-25 10:00:00,38.89,38.94,38.85,38.91,34600.0,26.4716,26.5057,26.4444,26.4852,34600.0
2006-08-25 10:05:00,38.9,38.95,38.85,38.92,65600.0,26.4784,26.5125,26.4444,26.4921,65600.0
2006-08-25 10:10:00,38.92,38.98,38.92,38.97,110500.0,26.4921,26.5329,26.4921,26.5261,110500.0
2006-08-25 10:15:00,38.97,38.97,38.93,38.94,16200.0,26.5261,26.5261,26.4989,26.5057,16200.0
2006-08-25 10:20:00,38.95,38.97,38.91,38.93,13000.0,26.5125,26.5261,26.4852,26.4989,13000.0
2006-08-25 10:25:00,38.92,38.92,38.9,38.92,15100.0,26.4921,26.4921,26.4784,26.4921,15100.0
2006-08-25 10:30:00,38.92,38.94,38.88,38.88,18800.0,26.4921,26.5057,26.4648,26.4648,18800.0
2006-08-25 10:35:00,38.89,38.91,38.87,38.9,13400.0,26.4716,26.4852,26.458,26.4784,13400.0
2006-08-25 10:40:00,38.89,38.9,38.83,38.83,17000.0,26.4716,26.4784,26.4308,26.4308,17000.0
2006-08-25 10:45:00,38.83,38.88,38.82,38.88,22800.0,26.4308,26.4648,26.424,26.4648,22800.0
2006-08-25 10:50:00,38.86,38.89,38.85,38.86,10400.0,26.4512,26.4716,26.4444,26.4512,10400.0
2006-08-25 10:55:00,38.86,38.89,38.8,38.85,15700.0,26.4512,26.4716,26.4104,26.4444,15700.0
2006-08-25 11:00:00,38.84,38.85,38.79,38.82,19200.0,26.4376,26.4444,26.4036,26.424,19200.0
2006-08-25 11:05:00,38.82,38.89,38.81,38.89,19900.0,26.424,26.4716,26.4172,26.4716,19900.0
2006-08-25 11:10:00,38.89,38.95,38.89,38.95,16800.0,26.4716,26.5125,26.4716,26.5125,16800.0
2006-08-25 11:15:00,38.95,38.97,38.91,38.91,7300.0,26.5125,26.5261,26.4852,26.4852,7300.0
2006-08-25 11:20:00,38.91,38.93,38.88,38.93,13000.0,26.4852,26.4989,26.4648,26.4989,13000.0
2006-08-25 11:25:00,38.92,38.92,38.9,38.9,1900.0,26.4921,26.4921,26.4784,26.4784,1900.0
2006-08-25 11:30:00,38.9,38.9,38.85,38.85,34000.0,26.4784,26.4784,26.4444,26.4444,34000.0
2006-08-25 11:35:00,38.88,38.95,38.88,38.93,21600.0,26.4648,26.5125,26.4648,26.4989,21600.0
2006-08-25 11:40:00,38.93,38.96,38.92,38.95,4600.0,26.4989,26.5193,26.4921,26.5125,4600.0
2006-08-25 11:45:00,38.95,38.95,38.9,38.9,5700.0,26.5125,26.5125,26.4784,26.4784,5700.0
2006-08-25 11:50:00,38.91,38.92,38.87,38.87,7800.0,26.4852,26.4921,26.458,26.458,7800.0
2006-08-25 11:55:00,38.87,38.92,38.87,38.92,7900.0,26.458,26.4921,26.458,26.4921,7900.0
2006-08-25 12:00:00,38.92,38.93,38.88,38.88,3000.0,26.4921,26.4989,26.4648,26.4648,3000.0
2006-08-25 12:05:00,38.89,38.99,38.87,38.98,24100.0,26.4716,26.5397,26.458,26.5329,24100.0
2006-08-25 12:10:00,38.94,38.94,38.89,38.92,11200.0,26.5057,26.5057,26.4716,26.4921,11200.0
2006-08-25 12:15:00,38.92,38.94,38.92,38.94,2600.0,26.4921,26.5057,26.4921,26.5057,2600.0
2006-08-25 12:20:00,38.94,38.97,38.94,38.96,20400.0,26.5057,26.5261,26.5057,26.5193,20400.0
2006-08-25 12:25:00,38.94,38.95,38.92,38.95,48000.0,26.5057,26.5125,26.4921,26.5125,48000.0
2006-08-25 12:30:00,38.95,38.96,38.95,38.96,5300.0,26.5125,26.5193,26.5125,26.5193,5300.0
2006-08-25 12:35:00,38.96,38.96,38.94,38.94,3600.0,26.5193,26.5193,26.5057,26.5057,3600.0
2006-08-25 12:40:00,38.94,38.96,38.94,38.95,3400.0,26.5057,26.5193,26.5057,26.5125,3400.0
2006-08-25 12:45:00,38.95,38.95,38.89,38.89,25700.0,26.5125,26.5125,26.4716,26.4716,25700.0
2006-08-25 12:50:00,38.89,38.91,38.89,38.91,12600.0,26.4716,26.4852,26.4716,26.4852,12600.0
2006-08-25 12:55:00,38.9,38.94,38.9,38.94,9100.0,26.4784,26.5057,26.4784,26.5057,9100.0
2006-08-25 13:00:00,38.94,38.96,38.93,38.96,7000.0,26.5057,26.5193,26.4989,26.5193,7000.0
2006-08-25 13:05:00,38.96,39.0,38.95,39.0,24700.0,26.5193,26.5465,26.5125,26.5465,24700.0
2006-08-25 13:10:00,38.99,39.01,38.99,39.0,33600.0,26.5397,26.5533,26.5397,26.5465,33600.0
2006-08-25 13:15:00,39.01,39.05,39.0,39.04,7700.0,26.5533,26.5805,26.5465,26.5737,7700.0
2006-08-25 13:20:00,39.04,39.04,39.0,39.02,5200.0,26.5737,26.5737,26.5465,26.5601,5200.0
2006-08-25 13:25:00,39.0,39.01,39.0,39.01,6500.0,26.5465,26.5533,26.5465,26.5533,6500.0
2006-08-25 13:30:00,39.01,39.01,39.0,39.0,3100.0,26.5533,26.5533,26.5465,26.5465,3100.0
2006-08-25 13:35:00,39.0,39.02,39.0,39.02,8500.0,26.5465,26.5601,26.5465,26.5601,8500.0
2006-08-25 13:40:00,39.0,39.02,39.0,39.01,2900.0,26.5465,26.5601,26.5465,26.5533,2900.0
2006-08-25 13:45:00,39.01,39.02,39.01,39.02,4600.0,26.5533,26.5601,26.5533,26.5601,4600.0
2006-08-25 13:50:00,39.01,39.02,39.01,39.01,6100.0,26.5533,26.5601,26.5533,26.5533,6100.0
2006-08-25 13:55:00,39.01,39.08,39.01,39.07,42300.0,26.5533,26.601,26.5533,26.5942,42300.0
2006-08-25 14:00:00,39.06,39.07,39.03,39.03,2600.0,26.5874,26.5942,26.5669,26.5669,2600.0
2006-08-25 14:05:00,39.02,39.03,39.01,39.01,11300.0,26.5601,26.5669,26.5533,26.5533,11300.0
2006-08-25 14:10:00,39.01,39.02,39.0,39.01,19600.0,26.5533,26.5601,26.5465,26.5533,19600.0
2006-08-25 14:15:00,39.01,39.02,39.01,39.01,10900.0,26.5533,26.5601,26.5533,26.5533,10900.0
2006-08-25 14:20:00,39.01,39.03,39.01,39.02,4500.0,26.5533,26.5669,26.5533,26.5601,4500.0
2006-08-25 14:25:00,39.02,39.02,39.0,39.02,23100.0,26.5601,26.5601,26.5465,26.5601,23100.0
2006-08-25 14:30:00,39.01,39.02,39.0,39.01,8800.0,26.5533,26.5601,26.5465,26.5533,8800.0
2006-08-25 14:35:00,39.01,39.03,39.0,39.02,21600.0,26.5533,26.5669,26.5465,26.5601,21600.0
2006-08-25 14:40:00,39.02,39.02,39.0,39.0,7300.0,26.5601,26.5601,26.5465,26.5465,7300.0
2006-08-25 14:45:00,39.0,39.01,39.0,39.01,4500.0,26.5465,26.5533,26.5465,26.5533,4500.0
2006-08-25 14:50:00,39.0,39.02,39.0,39.0,13600.0,26.5465,26.5601,26.5465,26.5465,13600.0
2006-08-25 14:55:00,39.0,39.02,39.0,39.01,7300.0,26.5465,26.5601,26.5465,26.5533,7300.0
2006-08-25 15:00:00,39.01,39.01,38.99,39.0,24400.0,26.5533,26.5533,26.5397,26.5465,24400.0
2006-08-25 15:05:00,39.0,39.04,39.0,39.04,6600.0,26.5465,26.5737,26.5465,26.5737,6600.0
2006-08-25 15:10:00,39.03,39.04,39.02,39.04,6300.0,26.5669,26.5737,26.5601,26.5737,6300.0
2006-08-25 15:15:00,39.01,39.03,39.01,39.03,22400.0,26.5533,26.5669,26.5533,26.5669,22400.0
2006-08-25 15:20:00,39.01,39.07,39.01,39.07,10300.0,26.5533,26.5942,26.5533,26.5942,10300.0
2006-08-25 15:25:00,39.07,39.07,39.05,39.05,2600.0,26.5942,26.5942,26.5805,26.5805,2600.0
2006-08-25 15:30:00,39.06,39.06,39.01,39.02,26500.0,26.5874,26.5874,26.5533,26.5601,26500.0
2006-08-25 15:35:00,39.02,39.03,39.0,39.0,7400.0,26.5601,26.5669,26.5465,26.5465,7400.0
2006-08-25 15:40:00,39.0,39.03,39.0,39.02,21200.0,26.5465,26.5669,26.5465,26.5601,21200.0
2006-08-25 15:45:00,39.02,39.04,39.01,39.03,15100.0,26.5601,26.5737,26.5533,26.5669,15100.0
2006-08-25 15:50:00,39.03,39.07,39.02,39.07,32400.0,26.5669,26.5942,26.5601,26.5942,32400.0
2006-08-25 15:55:00,39.07,39.1,39.03,39.03,45700.0,26.5942,26.6146,26.5669,26.5669,45700.0
2006-08-28 09:30:00,39.0,39.11,39.0,39.1,30600.0,26.5465,26.6214,26.5465,26.6146,30600.0
2006-08-28 09:35:00,39.05,39.06,39.0,39.04,38100.0,26.5805,26.5874,26.5465,26.5737,38100.0
2006-08-28 09:40:00,39.04,39.04,39.0,39.0,27900.0,26.5737,26.5737,26.5465,26.5465,27900.0
2006-08-28 09:45:00,39.01,39.14,39.01,39.11,77100.0,26.5533,26.6418,26.5533,26.6214,77100.0
2006-08-28 09:50:00,39.08,39.25,39.08,39.25,22600.0,26.601,26.7167,26.601,26.7167,22600.0
2006-08-28 09:55:00,39.25,39.28,39.24,39.28,27700.0,26.7167,26.7371,26.7099,26.7371,27700.0
2006-08-28 10:00:00,39.27,39.4,39.27,39.35,32900.0,26.7303,26.8188,26.7303,26.7847,32900.0
2006-08-28 10:05:00,39.34,39.42,39.34,39.39,17300.0,26.7779,26.8324,26.7779,26.812,17300.0
2006-08-28 10:10:00,39.37,39.37,39.31,39.33,13300.0,26.7984,26.7984,26.7575,26.7711,13300.0
2006-08-28 10:15:00,39.31,39.36,39.31,39.35,35500.0,26.7575,26.7916,26.7575,26.7847,35500.0
2006-08-28 10:20:00,39.35,39.37,39.34,39.34,40200.0,26.7847,26.7984,26.7779,26.7779,40200.0
2006-08-28 10:25:00,39.34,39.39,39.32,39.38,11700.0,26.7779,26.812,26.7643,26.8052,11700.0
2006-08-28 10:30:00,39.38,39.44,39.38,39.43,9900.0,26.8052,26.846,26.8052,26.8392,9900.0
2006-08-28 10:35:00,39.43,39.52,39.41,39.52,38900.0,26.8392,26.9005,26.8256,26.9005,38900.0
2006-08-28 10:40:00,39.52,39.57,39.51,39.55,33500.0,26.9005,26.9345,26.8937,26.9209,33500.0
2006-08-28 10:45:00,39.55,39.55,39.52,39.53,10700.0,26.9209,26.9209,26.9005,26.9073,10700.0
2006-08-28 10:50:00,39.53,39.53,39.45,39.45,39700.0,26.9073,26.9073,26.8528,26.8528,39700.0
2006-08-28 10:55:00,39.47,39.5,39.41,39.43,29400.0,26.8664,26.8868,26.8256,26.8392,29400.0
2006-08-28 11:00:00,39.45,39.49,39.41,39.41,10000.0,26.8528,26.88,26.8256,26.8256,10000.0
2006-08-28 11:05:00,39.4,39.47,39.4,39.46,15200.0,26.8188,26.8664,26.8188,26.8596,15200.0
2006-08-28 11:10:00,39.47,39.49,39.47,39.49,39700.0,26.8664,26.88,26.8664,26.88,39700.0
2006-08-28 11:15:00,39.5,39.63,39.49,39.62,44600.0,26.8868,26.9753,26.88,26.9685,44600.0
2006-08-28 11:20:00,39.61,39.61,39.59,39.6,12900.0,26.9617,26.9617,26.9481,26.9549,12900.0
2006-08-28 11:25:00,39.59,39.6,39.57,39.59,10600.0,26.9481,26.9549,26.9345,26.9481,10600.0
2006-08-28 11:30:00,39.59,39.64,39.58,39.64,23000.0,26.9481,26.9821,26.9413,26.9821,23000.0
2006-08-28 11:35:00,39.64,39.64,39.6,39.64,7000.0,26.9821,26.9821,26.9549,26.9821,7000.0
2006-08-28 11:40:00,39.64,39.67,39.64,39.67,19800.0,26.9821,27.0026,26.9821,27.0026,19800.0
2006-08-28 11:45:00,39.67,39.74,39.65,39.74,28500.0,27.0026,27.0502,26.989,27.0502,28500.0
2006-08-28 11:50:00,39.73,39.76,39.73,39.75,13400.0,27.0434,27.0638,27.0434,27.057,13400.0
2006-08-28 11:55:00,39.74,39.75,39.71,39.72,15700.0,27.0502,27.057,27.0298,27.0366,15700.0
2006-08-28 12:00:00,39.72,39.72,39.67,39.68,10600.0,27.0366,27.0366,27.0026,27.0094,10600.0
2006-08-28 12:05:00,39.67,39.69,39.61,39.62,38600.0,27.0026,27.0162,26.9617,26.9685,38600.0
2006-08-28 12:10:00,39.62,39.62,39.6,39.61,21000.0,26.9685,26.9685,26.9549,26.9617,21000.0
2006-08-28 12:15:00,39.62,39.62,39.56,39.57,18000.0,26.9685,26.9685,26.9277,26.9345,18000.0
2006-08-28 12:20:00,39.57,39.63,39.57,39.59,16500.0,26.9345,26.9753,26.9345,26.9481,16500.0
2006-08-28 12:25:00,39.61,39.63,39.61,39.61,22600.0,26.9617,26.9753,26.9617,26.9617,22600.0
2006-08-28 12:30:00,39.61,39.64,39.61,39.63,12900.0,26.9617,26.9821,26.9617,26.9753,12900.0
2006-08-28 12:35:00,39.63,39.63,39.61,39.62,2900.0,26.9753,26.9753,26.9617,26.9685,2900.0
2006-08-28 12:40:00,39.63,39.63,39.6,39.61,9200.0,26.9753,26.9753,26.9549,26.9617,9200.0
2006-08-28 12:45:00,39.61,39.67,39.61,39.65,15100.0,26.9617,27.0026,26.9617,26.989,15100.0
2006-08-28 12:50:00,39.67,39.68,39.63,39.66,3700.0,27.0026,27.0094,26.9753,26.9958,3700.0
2006-08-28 12:55:00,39.66,39.67,39.64,39.65,2100.0,26.9958,27.0026,26.9821,26.989,2100.0
2006-08-28 13:00:00,39.65,39.65,39.61,39.62,3900.0,26.989,26.989,26.9617,26.9685,3900.0
2006-08-28 13:05:00,39.63,39.63,39.6,39.62,5400.0,26.9753,26.9753,26.9549,26.9685,5400.0
2006-08-28 13:10:00,39.61,39.64,39.61,39.63,4900.0,26.9617,26.9821,26.9617,26.9753,4900.0
2006-08-28 13:15:00,39.64,39.65,39.6,39.65,14300.0,26.9821,26.989,26.9549,26.989,14300.0
2006-08-28 13:20:00,39.66,39.68,39.63,39.68,5900.0,26.9958,27.0094,26.9753,27.0094,5900.0
2006-08-28 13:25:00,39.65,39.68,39.65,39.68,5300.0,26.989,27.0094,26.989,27.0094,5300.0
2006-08-28 13:30:00,39.66,39.66,39.62,39.62,5700.0,26.9958,26.9958,26.9685,26.9685,5700.0
2006-08-28 13:35:00,39.61,39.62,39.6,39.6,11300.0,26.9617,26.9685,26.9549,26.9549,11300.0
2006-08-28 13:40:00,39.6,39.61,39.58,39.61,12200.0,26.9549,26.9617,26.9413,26.9617,12200.0
2006-08-28 13:45:00,39.61,39.67,39.6,39.67,8600.0,26.9617,27.0026,26.9549,27.0026,8600.0
2006-08-28 13:50:00,39.65,39.66,39.64,39.66,4200.0,26.989,26.9958,26.9821,26.9958,4200.0
2006-08-28 13:55:00,39.66,39.7,39.66,39.7,12700.0,26.9958,27.023,26.9958,27.023,12700.0
2006-08-28 14:00:00,39.7,39.74,39.7,39.72,8600.0,27.023,27.0502,27.023,27.0366,8600.0
2006-08-28 14:05:00,39.72,39.72,39.68,39.68,6600.0,27.0366,27.0366,27.0094,27.0094,6600.0
2006-08-28 14:10:00,39.69,39.72,39.68,39.69,10300.0,27.0162,27.0366,27.0094,27.0162,10300.0
2006-08-28 14:15:00,39.69,39.72,39.69,39.69,6900.0,27.0162,27.0366,27.0162,27.0162,6900.0
2006-08-28 14:20:00,39.68,39.69,39.67,39.68,13100.0,27.0094,27.0162,27.0026,27.0094,13100.0
2006-08-28 14:25:00,39.67,39.71,39.67,39.71,22800.0,27.0026,27.0298,27.0026,27.0298,22800.0
2006-08-28 14:30:00,39.72,39.73,39.7,39.7,15600.0,27.0366,27.0434,27.023,27.023,15600.0
2006-08-28 14:35:00,39.71,39.72,39.7,39.71,10700.0,27.0298,27.0366,27.023,27.0298,10700.0
2006-08-28 14:40:00,39.7,39.71,39.7,39.7,8600.0,27.023,27.0298,27.023,27.023,8600.0
2006-08-28 14:45:00,39.7,39.75,39.69,39.73,23400.0,27.023,27.057,27.0162,27.0434,23400.0
2006-08-28 14:50:00,39.73,39.74,39.72,39.73,7700.0,27.0434,27.0502,27.0366,27.0434,7700.0
2006-08-28 14:55:00,39.72,39.74,39.69,39.74,30000.0,27.0366,27.0502,27.0162,27.0502,30000.0
2006-08-28 15:00:00,39.74,39.75,39.72,39.75,19000.0,27.0502,27.057,27.0366,27.057,19000.0
2006-08-28 15:05:00,39.75,39.83,39.74,39.82,18800.0,27.057,27.1115,27.0502,27.1047,18800.0
2006-08-28 15:10:00,39.83,39.88,39.82,39.87,33300.0,27.1115,27.1455,27.1047,27.1387,33300.0
2006-08-28 15:15:00,39.86,39.88,39.85,39.88,34700.0,27.1319,27.1455,27.1251,27.1455,34700.0
2006-08-28 15:20:00,39.87,39.9,39.87,39.89,42100.0,27.1387,27.1591,27.1387,27.1523,42100.0
2006-08-28 15:25:00,39.89,39.9,39.87,39.88,25600.0,27.1523,27.1591,27.1387,27.1455,25600.0
2006-08-28 15:30:00,39.88,39.88,39.85,39.85,30100.0,27.1455,27.1455,27.1251,27.1251,30100.0
2006-08-28 15:35:00,39.84,39.84,39.75,39.76,80300.0,27.1183,27.1183,27.057,27.0638,80300.0
2006-08-28 15:40:00,39.77,39.78,39.75,39.75,20700.0,27.0706,27.0774,27.057,27.057,20700.0
2006-08-28 15:45:00,39.76,39.76,39.74,39.76,48300.0,27.0638,27.0638,27.0502,27.0638,48300.0
2006-08-28 15:50:00,39.75,39.77,39.73,39.76,45600.0,27.057,27.0706,27.0434,27.0638,45600.0
2006-08-28 15:55:00,39.76,39.78,39.75,39.78,32800.0,27.0638,27.0774,27.057,27.0774,32800.0
2006-08-29 09:30:00,39.97,40.05,39.94,40.05,53500.0,27.2068,27.2612,27.1863,27.2612,53500.0
2006-08-29 09:35:00,40.05,40.17,39.94,40.17,170300.0,27.2612,27.3429,27.1863,27.3429,170300.0
2006-08-29 09:40:00,40.17,40.25,40.14,40.15,203100.0,27.3429,27.3974,27.3225,27.3293,203100.0
2006-08-29 09:45:00,40.16,40.23,40.12,40.14,73300.0,27.3361,27.3837,27.3089,27.3225,73300.0
2006-08-29 09:50:00,40.15,40.15,40.11,40.15,27700.0,27.3293,27.3293,27.3021,27.3293,27700.0
2006-08-29 09:55:00,40.16,40.33,40.15,40.31,62600.0,27.3361,27.4518,27.3293,27.4382,62600.0
2006-08-29 10:00:00,40.3,40.36,40.26,40.36,86700.0,27.4314,27.4722,27.4042,27.4722,86700.0
2006-08-29 10:05:00,40.37,40.46,40.37,40.42,120700.0,27.479,27.5403,27.479,27.5131,120700.0
2006-08-29 10:10:00,40.42,40.42,40.36,40.37,72200.0,27.5131,27.5131,27.4722,27.479,72200.0
2006-08-29 10:15:00,40.37,40.4,40.36,40.38,58700.0,27.479,27.4995,27.4722,27.4858,58700.0
2006-08-29 10:20:00,40.38,40.4,40.37,40.38,55900.0,27.4858,27.4995,27.479,27.4858,55900.0
2006-08-29 10:25:00,40.37,40.39,40.36,40.39,28400.0,27.479,27.4927,27.4722,27.4927,28400.0
2006-08-29 10:30:00,40.39,40.4,40.37,40.39,33600.0,27.4927,27.4995,27.479,27.4927,33600.0
2006-08-29 10:35:00,40.39,40.39,40.38,40.39,9900.0,27.4927,27.4927,27.4858,27.4927,9900.0
2006-08-29 10:40:00,40.37,40.41,40.37,40.4,61600.0,27.479,27.5063,27.479,27.4995,61600.0
2006-08-29 10:45:00,40.39,40.4,40.37,40.39,21300.0,27.4927,27.4995,27.479,27.4927,21300.0
2006-08-29 10:50:00,40.38,40.39,40.2,40.2,34600.0,27.4858,27.4927,27.3633,27.3633,34600.0
2006-08-29 10:55:00,40.25,40.27,40.2,40.25,25400.0,27.3974,27.411,27.3633,27.3974,25400.0
2006-08-29 11:00:00,40.25,40.3,40.24,40.29,11800.0,27.3974,27.4314,27.3906,27.4246,11800.0
2006-08-29 11:05:00,40.29,40.31,40.26,40.28,20700.0,27.4246,27.4382,27.4042,27.4178,20700.0
2006-08-29 11:10:00,40.3,40.37,40.3,40.37,26200.0,27.4314,27.479,27.4314,27.479,26200.0
2006-08-29 11:15:00,40.36,40.38,40.36,40.38,23600.0,27.4722,27.4858,27.4722,27.4858,23600.0
2006-08-29 11:20:00,40.38,40.39,40.32,40.32,52500.0,27.4858,27.4927,27.445,27.445,52500.0
2006-08-29 11:25:00,40.32,40.36,40.31,40.36,14900.0,27.445,27.4722,27.4382,27.4722,14900.0
2006-08-29 11:30:00,40.37,40.37,40.33,40.33,16500.0,27.479,27.479,27.4518,27.4518,16500.0
2006-08-29 11:35:00,40.33,40.33,40.23,40.24,20100.0,27.4518,27.4518,27.3837,27.3906,20100.0
2006-08-29 11:40:00,40.24,40.26,40.24,40.26,40800.0,27.3906,27.4042,27.3906,27.4042,40800.0
2006-08-29 11:45:00,40.26,40.28,40.24,40.25,25300.0,27.4042,27.4178,27.3906,27.3974,25300.0
2006-08-29 11:50:00,40.24,40.26,40.24,40.25,24600.0,27.3906,27.4042,27.3906,27.3974,24600.0
2006-08-29 11:55:00,40.25,40.27,40.24,40.26,20400.0,27.3974,27.411,27.3906,27.4042,20400.0
2006-08-29 12:00:00,40.26,40.26,40.17,40.18,22000.0,27.4042,27.4042,27.3429,27.3497,22000.0
2006-08-29 12:05:00,40.18,40.18,40.14,40.17,40200.0,27.3497,27.3497,27.3225,27.3429,40200.0
2006-08-29 12:10:00,40.18,40.22,40.18,40.22,60200.0,27.3497,27.3769,27.3497,27.3769,60200.0
2006-08-29 12:15:00,40.22,40.23,40.21,40.22,10300.0,27.3769,27.3837,27.3701,27.3769,10300.0
2006-08-29 12:20:00,40.21,40.22,40.21,40.22,14500.0,27.3701,27.3769,27.3701,27.3769,14500.0
2006-08-29 12:25:00,40.21,40.22,40.21,40.22,11900.0,27.3701,27.3769,27.3701,27.3769,11900.0
2006-08-29 12:30:00,40.22,40.26,40.22,40.25,14200.0,27.3769,27.4042,27.3769,27.3974,14200.0
2006-08-29 12:35:00,40.25,40.26,40.25,40.26,11200.0,27.3974,27.4042,27.3974,27.4042,11200.0
2006-08-29 12:40:00,40.25,40.27,40.25,40.27,8300.0,27.3974,27.411,27.3974,27.411,8300.0
2006-08-29 12:45:00,40.26,40.29,40.25,40.29,19300.0,27.4042,27.4246,27.3974,27.4246,19300.0
2006-08-29 12:50:00,40.29,40.3,40.26,40.26,19500.0,27.4246,27.4314,27.4042,27.4042,19500.0
2006-08-29 12:55:00,40.27,40.29,40.26,40.29,17400.0,27.411,27.4246,27.4042,27.4246,17400.0
2006-08-29 13:00:00,40.3,40.34,40.29,40.32,20800.0,27.4314,27.4586,27.4246,27.445,20800.0
2006-08-29 13:05:00,40.32,40.33,40.3,40.31,18900.0,27.445,27.4518,27.4314,27.4382,18900.0
2006-08-29 13:10:00,40.31,40.31,40.3,40.3,31500.0,27.4382,27.4382,27.4314,27.4314,31500.0
2006-08-29 13:15:00,40.3,40.31,40.26,40.28,22100.0,27.4314,27.4382,27.4042,27.4178,22100.0
2006-08-29 13:20:00,40.28,40.32,40.28,40.31,51600.0,27.4178,27.445,27.4178,27.4382,51600.0
2006-08-29 13:25:00,40.31,40.32,40.29,40.31,21300.0,27.4382,27.445,27.4246,27.4382,21300.0
2006-08-29 13:30:00,40.31,40.39,40.3,40.34,82500.0,27.4382,27.4927,27.4314,27.4586,82500.0
2006-08-29 13:35:00,40.33,40.35,40.33,40.34,9800.0,27.4518,27.4654,27.4518,27.4586,9800.0
2006-08-29 13:40:00,40.34,40.35,40.3,40.31,11300.0,27.4586,27.4654,27.4314,27.4382,11300.0
2006-08-29 13:45:00,40.31,40.31,40.29,40.3,6100.0,27.4382,27.4382,27.4246,27.4314,6100.0
2006-08-29 13:50:00,40.28,40.29,40.25,40.26,15600.0,27.4178,27.4246,27.3974,27.4042,15600.0
2006-08-29 13:55:00,40.25,40.25,40.21,40.24,13300.0,27.3974,27.3974,27.3701,27.3906,13300.0
2006-08-29 14:00:00,40.23,40.24,40.21,40.23,26200.0,27.3837,27.3906,27.3701,27.3837,26200.0
2006-08-29 14:05:00,40.21,40.32,40.21,40.31,23900.0,27.3701,27.445,27.3701,27.4382,23900.0
2006-08-29 14:10:00,40.31,40.35,40.3,40.33,25100.0,27.4382,27.4654,27.4314,27.4518,25100.0
2006-08-29 14:15:00,40.34,40.37,40.32,40.37,20300.0,27.4586,27.479,27.445,27.479,20300.0
2006-08-29 14:20:00,40.38,40.39,40.35,40.37,14900.0,27.4858,27.4927,27.4654,27.479,14900.0
2006-08-29 14:25:00,40.38,40.38,40.34,40.34,11600.0,27.4858,27.4858,27.4586,27.4586,11600.0
2006-08-29 14:30:00,40.34,40.35,40.32,40.34,4500.0,27.4586,27.4654,27.445,27.4586,4500.0
2006-08-29 14:35:00,40.34,40.37,40.3,40.37,22100.0,27.4586,27.479,27.4314,27.479,22100.0
2006-08-29 14:40:00,40.37,40.39,40.34,40.34,44300.0,27.479,27.4927,27.4586,27.4586,44300.0
2006-08-29 14:45:00,40.35,40.35,40.31,40.33,21800.0,27.4654,27.4654,27.4382,27.4518,21800.0
2006-08-29 14:50:00,40.33,40.35,40.32,40.33,43200.0,27.4518,27.4654,27.445,27.4518,43200.0
2006-08-29 14:55:00,40.32,40.33,40.31,40.33,13700.0,27.445,27.4518,27.4382,27.4518,13700.0
2006-08-29 15:00:00,40.32,40.33,40.3,40.33,19600.0,27.445,27.4518,27.4314,27.4518,19600.0
2006-08-29 15:05:00,40.31,40.34,40.29,40.32,25600.0,27.4382,27.4586,27.4246,27.445,25600.0
2006-08-29 15:10:00,40.32,40.38,40.31,40.37,31900.0,27.445,27.4858,27.4382,27.479,31900.0
2006-08-29 15:15:00,40.36,40.39,40.36,40.38,49400.0,27.4722,27.4927,27.4722,27.4858,49400.0
2006-08-29 15:20:00,40.39,40.46,40.37,40.45,99200.0,27.4927,27.5403,27.479,27.5335,99200.0
2006-08-29 15:25:00,40.46,40.51,40.45,40.51,72800.0,27.5403,27.5743,27.5335,27.5743,72800.0
2006-08-29 15:30:00,40.51,40.53,40.5,40.52,217600.0,27.5743,27.588,27.5675,27.5811,217600.0
2006-08-29 15:35:00,40.52,40.52,40.49,40.51,25200.0,27.5811,27.5811,27.5607,27.5743,25200.0
2006-08-29 15:40:00,40.51,40.58,40.5,40.57,74500.0,27.5743,27.622,27.5675,27.6152,74500.0
2006-08-29 15:45:00,40.58,40.61,40.57,40.61,73300.0,27.622,27.6424,27.6152,27.6424,73300.0
2006-08-29 15:50:00,40.6,40.62,40.55,40.61,61800.0,27.6356,27.6492,27.6016,27.6424,61800.0
2006-08-29 15:55:00,40.61,40.61,40.56,40.58,85100.0,27.6424,27.6424,27.6084,27.622,85100.0
2006-08-30 09:30:00,40.6,40.67,40.57,40.67,47200.0,27.6356,27.6832,27.6152,27.6832,47200.0
2006-08-30 09:35:00,40.67,40.68,40.6,40.61,18600.0,27.6832,27.6901,27.6356,27.6424,18600.0
2006-08-30 09:40:00,40.61,40.66,40.6,40.61,13400.0,27.6424,27.6764,27.6356,27.6424,13400.0
2006-08-30 09:45:00,40.64,40.64,40.61,40.64,59000.0,27.6628,27.6628,27.6424,27.6628,59000.0
2006-08-30 09:50:00,40.64,40.65,40.51,40.62,45900.0,27.6628,27.6696,27.5743,27.6492,45900.0
2006-08-30 09:55:00,40.63,40.63,40.6,40.62,11200.0,27.656,27.656,27.6356,27.6492,11200.0
2006-08-30 10:00:00,40.62,40.62,40.57,40.6,27700.0,27.6492,27.6492,27.6152,27.6356,27700.0
2006-08-30 10:05:00,40.6,40.64,40.6,40.62,17800.0,27.6356,27.6628,27.6356,27.6492,17800.0
2006-08-30 10:10:00,40.63,40.64,40.62,40.62,19700.0,27.656,27.6628,27.6492,27.6492,19700.0
2006-08-30 10:15:00,40.63,40.63,40.61,40.62,7700.0,27.656,27.656,27.6424,27.6492,7700.0
2006-08-30 10:20:00,40.63,40.64,40.63,40.64,32300.0,27.656,27.6628,27.656,27.6628,32300.0
2006-08-30 10:25:00,40.64,40.68,40.63,40.65,71900.0,27.6628,27.6901,27.656,27.6696,71900.0
2006-08-30 10:30:00,40.66,40.67,40.63,40.66,12300.0,27.6764,27.6832,27.656,27.6764,12300.0
2006-08-30 10:35:00,40.65,40.74,40.65,40.72,61800.0,27.6696,27.7309,27.6696,27.7173,61800.0
2006-08-30 10:40:00,40.72,40.73,40.68,40.7,19100.0,27.7173,27.7241,27.6901,27.7037,19100.0
2006-08-30 10:45:00,40.71,40.74,40.7,40.71,38400.0,27.7105,27.7309,27.7037,27.7105,38400.0
2006-08-30 10:50:00,40.7,40.73,40.69,40.71,23500.0,27.7037,27.7241,27.6969,27.7105,23500.0
2006-08-30 10:55:00,40.7,40.72,40.68,40.7,43300.0,27.7037,27.7173,27.6901,27.7037,43300.0
2006-08-30 11:00:00,40.7,40.71,40.66,40.71,78600.0,27.7037,27.7105,27.6764,27.7105,78600.0
2006-08-30 11:05:00,40.7,40.77,40.7,40.76,63200.0,27.7037,27.7513,27.7037,27.7445,63200.0
2006-08-30 11:10:00,40.75,40.83,40.75,40.8,29200.0,27.7377,27.7922,27.7377,27.7717,29200.0
2006-08-30 11:15:00,40.8,40.86,40.8,40.82,25700.0,27.7717,27.8126,27.7717,27.7853,25700.0
2006-08-30 11:20:00,40.82,40.88,40.81,40.88,20100.0,27.7853,27.8262,27.7785,27.8262,20100.0
2006-08-30 11:25:00,40.88,40.92,40.86,40.87,22000.0,27.8262,27.8534,27.8126,27.8194,22000.0
2006-08-30 11:30:00,40.88,40.88,40.84,40.87,25200.0,27.8262,27.8262,27.799,27.8194,25200.0
2006-08-30 11:35:00,40.85,40.86,40.82,40.85,7800.0,27.8058,27.8126,27.7853,27.8058,7800.0
2006-08-30 11:40:00,40.85,40.86,40.84,40.85,19300.0,27.8058,27.8126,27.799,27.8058,19300.0
2006-08-30 11:45:00,40.85,40.89,40.84,40.89,22200.0,27.8058,27.833,27.799,27.833,22200.0
2006-08-30 11:50:00,40.88,40.9,40.86,40.9,41900.0,27.8262,27.8398,27.8126,27.8398,41900.0
2006-08-30 11:55:00,40.89,40.9,40.85,40.85,22900.0,27.833,27.8398,27.8058,27.8058,22900.0
2006-08-30 12:00:00,40.86,40.86,40.82,40.82,13400.0,27.8126,27.8126,27.7853,27.7853,13400.0
2006-08-30 12:05:00,40.82,40.82,40.79,40.8,25400.0,27.7853,27.7853,27.7649,27.7717,25400.0
2006-08-30 12:10:00,40.8,40.81,40.78,40.79,11400.0,27.7717,27.7785,27.7581,27.7649,11400.0
2006-08-30 12:15:00,40.78,40.82,40.76,40.8,15700.0,27.7581,27.7853,27.7445,27.7717,15700.0
2006-08-30 12:20:00,40.81,40.84,40.8,40.82,8500.0,27.7785,27.799,27.7717,27.7853,8500.0
2006-08-30 12:25:00,40.83,40.83,40.81,40.82,43300.0,27.7922,27.7922,27.7785,27.7853,43300.0
2006-08-30 12:30:00,40.82,40.86,40.81,40.82,18300.0,27.7853,27.8126,27.7785,27.7853,18300.0
2006-08-30 12:35:00,40.81,40.84,40.8,40.83,7700.0,27.7785,27.799,27.7717,27.7922,7700.0
2006-08-30 12:40:00,40.82,40.83,40.81,40.81,7600.0,27.7853,27.7922,27.7785,27.7785,7600.0
2006-08-30 12:45:00,40.8,40.81,40.8,40.81,4000.0,27.7717,27.7785,27.7717,27.7785,4000.0
2006-08-30 12:50:00,40.8,40.82,40.8,40.82,10100.0,27.7717,27.7853,27.7717,27.7853,10100.0
2006-08-30 12:55:00,40.82,40.82,40.8,40.81,4600.0,27.7853,27.7853,27.7717,27.7785,4600.0
2006-08-30 13:00:00,40.8,40.81,40.8,40.81,6400.0,27.7717,27.7785,27.7717,27.7785,6400.0
2006-08-30 13:05:00,40.8,40.81,40.8,40.81,13800.0,27.7717,27.7785,27.7717,27.7785,13800.0
2006-08-30 13:10:00,40.81,40.82,40.8,40.8,11800.0,27.7785,27.7853,27.7717,27.7717,11800.0
2006-08-30 13:15:00,40.8,40.81,40.79,40.79,12600.0,27.7717,27.7785,27.7649,27.7649,12600.0
2006-08-30 13:20:00,40.79,40.8,40.78,40.79,9200.0,27.7649,27.7717,27.7581,27.7649,9200.0
2006-08-30 13:25:00,40.78,40.79,40.78,40.78,10700.0,27.7581,27.7649,27.7581,27.7581,10700.0
2006-08-30 13:30:00,40.78,40.82,40.78,40.81,22500.0,27.7581,27.7853,27.7581,27.7785,22500.0
2006-08-30 13:35:00,40.81,40.82,40.78,40.79,25700.0,27.7785,27.7853,27.7581,27.7649,25700.0
2006-08-30 13:40:00,40.79,40.79,40.77,40.77,5400.0,27.7649,27.7649,27.7513,27.7513,5400.0
2006-08-30 13:45:00,40.77,40.78,40.71,40.75,37500.0,27.7513,27.7581,27.7105,27.7377,37500.0
2006-08-30 13:50:00,40.75,40.75,40.72,40.72,7200.0,27.7377,27.7377,27.7173,27.7173,7200.0
2006-08-30 13:55:00,40.72,40.73,40.7,40.7,7900.0,27.7173,27.7241,27.7037,27.7037,7900.0
2006-08-30 14:00:00,40.7,40.71,40.66,40.66,22000.0,27.7037,27.7105,27.6764,27.6764,22000.0
2006-08-30 14:05:00,40.65,40.67,40.57,40.58,77800.0,27.6696,27.6832,27.6152,27.622,77800.0
2006-08-30 14:10:00,40.57,40.59,40.55,40.57,23900.0,27.6152,27.6288,27.6016,27.6152,23900.0
2006-08-30 14:15:00,40.56,40.56,40.53,40.55,38700.0,27.6084,27.6084,27.588,27.6016,38700.0
2006-08-30 14:20:00,40.55,40.56,40.51,40.52,37600.0,27.6016,27.6084,27.5743,27.5811,37600.0
2006-08-30 14:25:00,40.52,40.52,40.51,40.52,10500.0,27.5811,27.5811,27.5743,27.5811,10500.0
2006-08-30 14:30:00,40.51,40.52,40.5,40.5,11000.0,27.5743,27.5811,27.5675,27.5675,11000.0
2006-08-30 14:35:00,40.5,40.5,40.46,40.47,27100.0,27.5675,27.5675,27.5403,27.5471,27100.0
2006-08-30 14:40:00,40.46,40.47,40.4,40.4,7500.0,27.5403,27.5471,27.4995,27.4995,7500.0
2006-08-30 14:45:00,40.4,40.42,40.37,40.38,31500.0,27.4995,27.5131,27.479,27.4858,31500.0
2006-08-30 14:50:00,40.38,40.39,40.34,40.35,17600.0,27.4858,27.4927,27.4586,27.4654,17600.0
2006-08-30 14:55:00,40.35,40.38,40.35,40.36,52200.0,27.4654,27.4858,27.4654,27.4722,52200.0
2006-08-30 15:00:00,40.36,40.42,40.34,40.37,57200.0,27.4722,27.5131,27.4586,27.479,57200.0
2006-08-30 15:05:00,40.37,40.43,40.35,40.43,139100.0,27.479,27.5199,27.4654,27.5199,139100.0
2006-08-30 15:10:00,40.43,40.44,40.39,40.43,23600.0,27.5199,27.5267,27.4927,27.5199,23600.0
2006-08-30 15:15:00,40.43,40.51,40.41,40.49,35900.0,27.5199,27.5743,27.5063,27.5607,35900.0
2006-08-30 15:20:00,40.48,40.56,40.48,40.54,28400.0,27.5539,27.6084,27.5539,27.5948,28400.0
2006-08-30 15:25:00,40.54,40.59,40.54,40.59,23800.0,27.5948,27.6288,27.5948,27.6288,23800.0
2006-08-30 15:30:00,40.59,40.64,40.58,40.63,38500.0,27.6288,27.6628,27.622,27.656,38500.0
2006-08-30 15:35:00,40.63,40.65,40.61,40.64,45800.0,27.656,27.6696,27.6424,27.6628,45800.0
2006-08-30 15:40:00,40.64,40.68,40.63,40.65,31800.0,27.6628,27.6901,27.656,27.6696,31800.0
2006-08-30 15:45:00,40.66,40.66,40.61,40.61,28400.0,27.6764,27.6764,27.6424,27.6424,28400.0
2006-08-30 15:50:00,40.61,40.66,40.58,40.62,31700.0,27.6424,27.6764,27.622,27.6492,31700.0
2006-08-30 15:55:00,40.62,40.63,40.58,40.58,52400.0,27.6492,27.656,27.622,27.622,52400.0
2006-08-31 09:30:00,41.52,41.81,41.52,41.72,211400.0,28.2618,28.4592,28.2618,28.398,211400.0
2006-08-31 09:35:00,41.71,41.79,41.57,41.68,174200.0,28.3912,28.4456,28.2959,28.3707,174200.0
2006-08-31 09:40:00,41.69,41.69,41.44,41.54,99800.0,28.3775,28.3775,28.2074,28.2754,99800.0
2006-08-31 09:45:00,41.54,41.6,41.4,41.43,63400.0,28.2754,28.3163,28.1801,28.2006,63400.0
2006-08-31 09:50:00,41.43,41.44,41.35,41.36,69400.0,28.2006,28.2074,28.1461,28.1529,69400.0
2006-08-31 09:55:00,41.36,41.39,41.28,41.31,41400.0,28.1529,28.1733,28.0985,28.1189,41400.0
2006-08-31 10:00:00,41.31,41.37,41.29,41.37,68300.0,28.1189,28.1597,28.1053,28.1597,68300.0
2006-08-31 10:05:00,41.36,41.44,41.31,41.38,72900.0,28.1529,28.2074,28.1189,28.1665,72900.0
2006-08-31 10:10:00,41.38,41.45,41.34,41.42,52300.0,28.1665,28.2142,28.1393,28.1938,52300.0
2006-08-31 10:15:00,41.41,41.52,41.41,41.48,67200.0,28.1869,28.2618,28.1869,28.2346,67200.0
2006-08-31 10:20:00,41.48,41.55,41.47,41.52,66800.0,28.2346,28.2822,28.2278,28.2618,66800.0
2006-08-31 10:25:00,41.53,41.55,41.49,41.53,55400.0,28.2686,28.2822,28.2414,28.2686,55400.0
2006-08-31 10:30:00,41.53,41.54,41.49,41.5,40900.0,28.2686,28.2754,28.2414,28.2482,40900.0
2006-08-31 10:35:00,41.5,41.54,41.5,41.54,50900.0,28.2482,28.2754,28.2482,28.2754,50900.0
2006-08-31 10:40:00,41.54,41.59,41.53,41.56,28500.0,28.2754,28.3095,28.2686,28.2891,28500.0
2006-08-31 10:45:00,41.56,41.58,41.55,41.57,27800.0,28.2891,28.3027,28.2822,28.2959,27800.0
2006-08-31 10:50:00,41.57,41.57,41.52,41.53,36300.0,28.2959,28.2959,28.2618,28.2686,36300.0
2006-08-31 10:55:00,41.53,41.54,41.49,41.54,48400.0,28.2686,28.2754,28.2414,28.2754,48400.0
2006-08-31 11:00:00,41.54,41.68,41.53,41.68,86200.0,28.2754,28.3707,28.2686,28.3707,86200.0
2006-08-31 11:05:00,41.67,41.71,41.63,41.64,119700.0,28.3639,28.3912,28.3367,28.3435,119700.0
2006-08-31 11:10:00,41.64,41.64,41.54,41.56,26100.0,28.3435,28.3435,28.2754,28.2891,26100.0
2006-08-31 11:15:00,41.56,41.58,41.55,41.55,26400.0,28.2891,28.3027,28.2822,28.2822,26400.0
2006-08-31 11:20:00,41.55,41.55,41.48,41.48,16600.0,28.2822,28.2822,28.2346,28.2346,16600.0
2006-08-31 11:25:00,41.48,41.49,41.39,41.42,19600.0,28.2346,28.2414,28.1733,28.1938,19600.0
2006-08-31 11:30:00,41.42,41.5,41.39,41.5,23200.0,28.1938,28.2482,28.1733,28.2482,23200.0
2006-08-31 11:35:00,41.5,41.5,41.43,41.44,26400.0,28.2482,28.2482,28.2006,28.2074,26400.0
2006-08-31 11:40:00,41.45,41.47,41.43,41.44,44900.0,28.2142,28.2278,28.2006,28.2074,44900.0
2006-08-31 11:45:00,41.44,41.47,41.44,41.44,10000.0,28.2074,28.2278,28.2074,28.2074,10000.0
2006-08-31 11:50:00,41.45,41.46,41.41,41.41,111900.0,28.2142,28.221,28.1869,28.1869,111900.0
2006-08-31 11:55:00,41.41,41.42,41.35,41.37,96100.0,28.1869,28.1938,28.1461,28.1597,96100.0
2006-08-31 12:00:00,41.37,41.4,41.35,41.4,105600.0,28.1597,28.1801,28.1461,28.1801,105600.0
2006-08-31 12:05:00,41.39,41.49,41.39,41.44,131700.0,28.1733,28.2414,28.1733,28.2074,131700.0
2006-08-31 12:10:00,41.44,41.45,41.43,41.45,34200.0,28.2074,28.2142,28.2006,28.2142,34200.0
2006-08-31 12:15:00,41.46,41.51,41.44,41.5,45900.0,28.221,28.255,28.2074,28.2482,45900.0
2006-08-31 12:20:00,41.49,41.49,41.38,41.39,18300.0,28.2414,28.2414,28.1665,28.1733,18300.0
2006-08-31 12:25:00,41.39,41.42,41.38,41.42,11600.0,28.1733,28.1938,28.1665,28.1938,11600.0
2006-08-31 12:30:00,41.42,41.42,41.38,41.41,40100.0,28.1938,28.1938,28.1665,28.1869,40100.0
2006-08-31 12:35:00,41.42,41.46,41.42,41.45,20200.0,28.1938,28.221,28.1938,28.2142,20200.0
2006-08-31 12:40:00,41.45,41.48,41.43,41.48,58500.0,28.2142,28.2346,28.2006,28.2346,58500.0
2006-08-31 12:45:00,41.48,41.49,41.46,41.47,11800.0,28.2346,28.2414,28.221,28.2278,11800.0
2006-08-31 12:50:00,41.47,41.51,41.46,41.47,48300.0,28.2278,28.255,28.221,28.2278,48300.0
2006-08-31 12:55:00,41.47,41.47,41.43,41.44,117600.0,28.2278,28.2278,28.2006,28.2074,117600.0
2006-08-31 13:00:00,41.44,41.46,41.43,41.44,38100.0,28.2074,28.221,28.2006,28.2074,38100.0
2006-08-31 13:05:00,41.44,41.45,41.44,41.44,19200.0,28.2074,28.2142,28.2074,28.2074,19200.0
2006-08-31 13:10:00,41.45,41.47,41.44,41.47,24300.0,28.2142,28.2278,28.2074,28.2278,24300.0
2006-08-31 13:15:00,41.48,41.59,41.48,41.57,31800.0,28.2346,28.3095,28.2346,28.2959,31800.0
2006-08-31 13:20:00,41.56,41.57,41.53,41.53,17800.0,28.2891,28.2959,28.2686,28.2686,17800.0
2006-08-31 13:25:00,41.54,41.54,41.53,41.54,19900.0,28.2754,28.2754,28.2686,28.2754,19900.0
2006-08-31 13:30:00,41.54,41.56,41.53,41.54,17200.0,28.2754,28.2891,28.2686,28.2754,17200.0
2006-08-31 13:35:00,41.54,41.56,41.53,41.53,28000.0,28.2754,28.2891,28.2686,28.2686,28000.0
2006-08-31 13:40:00,41.53,41.54,41.52,41.53,23500.0,28.2686,28.2754,28.2618,28.2686,23500.0
2006-08-31 13:45:00,41.53,41.55,41.52,41.55,33600.0,28.2686,28.2822,28.2618,28.2822,33600.0
2006-08-31 13:50:00,41.55,41.55,41.54,41.55,17800.0,28.2822,28.2822,28.2754,28.2822,17800.0
2006-08-31 13:55:00,41.55,41.6,41.55,41.6,34300.0,28.2822,28.3163,28.2822,28.3163,34300.0
2006-08-31 14:00:00,41.6,41.65,41.6,41.63,29400.0,28.3163,28.3503,28.3163,28.3367,29400.0
2006-08-31 14:05:00,41.62,41.64,41.61,41.61,40300.0,28.3299,28.3435,28.3231,28.3231,40300.0
2006-08-31 14:10:00,41.61,41.62,41.59,41.61,24600.0,28.3231,28.3299,28.3095,28.3231,24600.0
2006-08-31 14:15:00,41.61,41.63,41.61,41.61,34900.0,28.3231,28.3367,28.3231,28.3231,34900.0
2006-08-31 14:20:00,41.62,41.64,41.61,41.64,29400.0,28.3299,28.3435,28.3231,28.3435,29400.0
2006-08-31 14:25:00,41.64,41.68,41.64,41.68,17700.0,28.3435,28.3707,28.3435,28.3707,17700.0
2006-08-31 14:30:00,41.68,41.74,41.68,41.73,113700.0,28.3707,28.4116,28.3707,28.4048,113700.0
2006-08-31 14:35:00,41.74,41.82,41.73,41.82,93400.0,28.4116,28.466,28.4048,28.466,93400.0
2006-08-31 14:40:00,41.82,41.86,41.81,41.82,41100.0,28.466,28.4933,28.4592,28.466,41100.0
2006-08-31 14:45:00,41.83,41.92,41.83,41.92,84500.0,28.4728,28.5341,28.4728,28.5341,84500.0
2006-08-31 14:50:00,41.92,41.97,41.92,41.97,103200.0,28.5341,28.5681,28.5341,28.5681,103200.0
2006-08-31 14:55:00,41.97,42.05,41.96,42.01,107400.0,28.5681,28.6226,28.5613,28.5954,107400.0
2006-08-31 15:00:00,42.02,42.12,42.0,42.12,102300.0,28.6022,28.6702,28.5885,28.6702,102300.0
2006-08-31 15:05:00,42.12,42.12,41.99,41.99,77200.0,28.6702,28.6702,28.5817,28.5817,77200.0
2006-08-31 15:10:00,41.97,41.98,41.92,41.92,66600.0,28.5681,28.5749,28.5341,28.5341,66600.0
2006-08-31 15:15:00,41.92,41.93,41.88,41.89,84900.0,28.5341,28.5409,28.5069,28.5137,84900.0
2006-08-31 15:20:00,41.89,41.9,41.87,41.89,70000.0,28.5137,28.5205,28.5001,28.5137,70000.0
2006-08-31 15:25:00,41.88,41.91,41.87,41.89,45000.0,28.5069,28.5273,28.5001,28.5137,45000.0
2006-08-31 15:30:00,41.89,41.9,41.86,41.87,43900.0,28.5137,28.5205,28.4933,28.5001,43900.0
2006-08-31 15:35:00,41.86,41.88,41.84,41.88,74500.0,28.4933,28.5069,28.4796,28.5069,74500.0
2006-08-31 15:40:00,41.87,41.88,41.84,41.84,65900.0,28.5001,28.5069,28.4796,28.4796,65900.0
2006-08-31 15:45:00,41.84,41.85,41.83,41.85,59600.0,28.4796,28.4864,28.4728,28.4864,59600.0
2006-08-31 15:50:00,41.84,41.88,41.81,41.88,115200.0,28.4796,28.5069,28.4592,28.5069,115200.0
2006-08-31 15:55:00,41.88,41.9,41.86,41.88,131000.0,28.5069,28.5205,28.4933,28.5069,131000.0
2006-09-01 09:30:00,42.0,42.27,42.0,42.17,198700.0,28.5885,28.7723,28.5885,28.7043,198700.0
2006-09-01 09:35:00,42.18,42.22,42.16,42.22,47600.0,28.7111,28.7383,28.6975,28.7383,47600.0
2006-09-01 09:40:00,42.2,42.21,42.14,42.15,38400.0,28.7247,28.7315,28.6838,28.6907,38400.0
2006-09-01 09:45:00,42.15,42.16,42.12,42.15,28000.0,28.6907,28.6975,28.6702,28.6907,28000.0
2006-09-01 09:50:00,42.16,42.2,42.15,42.16,57800.0,28.6975,28.7247,28.6907,28.6975,57800.0
2006-09-01 09:55:00,42.19,42.2,42.16,42.19,29400.0,28.7179,28.7247,28.6975,28.7179,29400.0
2006-09-01 10:00:00,42.19,42.23,42.16,42.19,44700.0,28.7179,28.7451,28.6975,28.7179,44700.0
2006-09-01 10:05:00,42.2,42.21,42.16,42.17,77900.0,28.7247,28.7315,28.6975,28.7043,77900.0
2006-09-01 10:10:00,42.17,42.17,42.12,42.13,51400.0,28.7043,28.7043,28.6702,28.677,51400.0
2006-09-01 10:15:00,42.12,42.22,42.1,42.16,58400.0,28.6702,28.7383,28.6566,28.6975,58400.0
2006-09-01 10:20:00,42.17,42.25,42.16,42.25,49600.0,28.7043,28.7587,28.6975,28.7587,49600.0
2006-09-01 10:25:00,42.25,42.35,42.25,42.32,55700.0,28.7587,28.8268,28.7587,28.8064,55700.0
2006-09-01 10:30:00,42.31,42.33,42.28,42.31,69600.0,28.7996,28.8132,28.7791,28.7996,69600.0
2006-09-01 10:35:00,42.33,42.39,42.31,42.37,55600.0,28.8132,28.854,28.7996,28.8404,55600.0
2006-09-01 10:40:00,42.38,42.38,42.31,42.33,53400.0,28.8472,28.8472,28.7996,28.8132,53400.0
2006-09-01 10:45:00,42.33,42.34,42.3,42.31,63300.0,28.8132,28.82,28.7928,28.7996,63300.0
2006-09-01 10:50:00,42.31,42.32,42.3,42.32,40800.0,28.7996,28.8064,28.7928,28.8064,40800.0
2006-09-01 10:55:00,42.33,42.33,42.28,42.31,44100.0,28.8132,28.8132,28.7791,28.7996,44100.0
2006-09-01 11:00:00,42.32,42.34,42.32,42.32,17600.0,28.8064,28.82,28.8064,28.8064,17600.0
2006-09-01 11:05:00,42.33,42.33,42.3,42.33,29700.0,28.8132,28.8132,28.7928,28.8132,29700.0
2006-09-01 11:10:00,42.33,42.33,42.3,42.31,16600.0,28.8132,28.8132,28.7928,28.7996,16600.0
2006-09-01 11:15:00,42.32,42.32,42.3,42.3,28000.0,28.8064,28.8064,28.7928,28.7928,28000.0
2006-09-01 11:20:00,42.31,42.32,42.28,42.3,29800.0,28.7996,28.8064,28.7791,28.7928,29800.0
2006-09-01 11:25:00,42.31,42.31,42.28,42.3,37800.0,28.7996,28.7996,28.7791,28.7928,37800.0
2006-09-01 11:30:00,42.31,42.36,42.3,42.36,40300.0,28.7996,28.8336,28.7928,28.8336,40300.0
2006-09-01 11:35:00,42.38,42.39,42.36,42.39,35800.0,28.8472,28.854,28.8336,28.854,35800.0
2006-09-01 11:40:00,42.39,42.41,42.37,42.4,36700.0,28.854,28.8676,28.8404,28.8608,36700.0
2006-09-01 11:45:00,42.38,42.5,42.38,42.49,41400.0,28.8472,28.9289,28.8472,28.9221,41400.0
2006-09-01 11:50:00,42.49,42.5,42.45,42.48,45000.0,28.9221,28.9289,28.8949,28.9153,45000.0
2006-09-01 11:55:00,42.48,42.49,42.44,42.46,11200.0,28.9153,28.9221,28.888,28.9017,11200.0
2006-09-01 12:00:00,42.46,42.46,42.43,42.45,14800.0,28.9017,28.9017,28.8812,28.8949,14800.0
2006-09-01 12:05:00,42.46,42.46,42.41,42.44,19800.0,28.9017,28.9017,28.8676,28.888,19800.0
2006-09-01 12:10:00,42.44,42.44,42.39,42.39,12900.0,28.888,28.888,28.854,28.854,12900.0
2006-09-01 12:15:00,42.4,42.4,42.38,42.38,8200.0,28.8608,28.8608,28.8472,28.8472,8200.0
2006-09-01 12:20:00,42.38,42.39,42.34,42.34,11300.0,28.8472,28.854,28.82,28.82,11300.0
2006-09-01 12:25:00,42.35,42.37,42.34,42.37,11900.0,28.8268,28.8404,28.82,28.8404,11900.0
2006-09-01 12:30:00,42.37,42.42,42.37,42.42,14900.0,28.8404,28.8744,28.8404,28.8744,14900.0
2006-09-01 12:35:00,42.42,42.43,42.4,42.41,10100.0,28.8744,28.8812,28.8608,28.8676,10100.0
2006-09-01 12:40:00,42.42,42.42,42.4,42.4,9300.0,28.8744,28.8744,28.8608,28.8608,9300.0
2006-09-01 12:45:00,42.41,42.41,42.4,42.41,5600.0,28.8676,28.8676,28.8608,28.8676,5600.0
2006-09-01 12:50:00,42.4,42.41,42.38,42.38,6600.0,28.8608,28.8676,28.8472,28.8472,6600.0
2006-09-01 12:55:00,42.4,42.4,42.37,42.37,10400.0,28.8608,28.8608,28.8404,28.8404,10400.0
2006-09-01 13:00:00,42.38,42.4,42.36,42.38,13400.0,28.8472,28.8608,28.8336,28.8472,13400.0
2006-09-01 13:05:00,42.4,42.4,42.38,42.4,14000.0,28.8608,28.8608,28.8472,28.8608,14000.0
2006-09-01 13:10:00,42.39,42.41,42.39,42.41,11200.0,28.854,28.8676,28.854,28.8676,11200.0
2006-09-01 13:15:00,42.42,42.42,42.4,42.41,7400.0,28.8744,28.8744,28.8608,28.8676,7400.0
2006-09-01 13:20:00,42.42,42.44,42.4,42.43,25300.0,28.8744,28.888,28.8608,28.8812,25300.0
2006-09-01 13:25:00,42.44,42.47,42.44,42.45,11700.0,28.888,28.9085,28.888,28.8949,11700.0
2006-09-01 13:30:00,42.44,42.46,42.43,42.46,8600.0,28.888,28.9017,28.8812,28.9017,8600.0
2006-09-01 13:35:00,42.46,42.49,42.46,42.47,16700.0,28.9017,28.9221,28.9017,28.9085,16700.0
2006-09-01 13:40:00,42.47,42.48,42.45,42.48,11900.0,28.9085,28.9153,28.8949,28.9153,11900.0
2006-09-01 13:45:00,42.48,42.48,42.45,42.46,14500.0,28.9153,28.9153,28.8949,28.9017,14500.0
2006-09-01 13:50:00,42.46,42.47,42.45,42.47,16300.0,28.9017,28.9085,28.8949,28.9085,16300.0
2006-09-01 13:55:00,42.47,42.47,42.44,42.45,12400.0,28.9085,28.9085,28.888,28.8949,12400.0
2006-09-01 14:00:00,42.45,42.45,42.38,42.38,9900.0,28.8949,28.8949,28.8472,28.8472,9900.0
2006-09-01 14:05:00,42.38,42.4,42.35,42.4,46100.0,28.8472,28.8608,28.8268,28.8608,46100.0
2006-09-01 14:10:00,42.41,42.41,42.33,42.4,28000.0,28.8676,28.8676,28.8132,28.8608,28000.0
2006-09-01 14:15:00,42.39,42.4,42.37,42.39,42100.0,28.854,28.8608,28.8404,28.854,42100.0
2006-09-01 14:20:00,42.39,42.41,42.37,42.38,18200.0,28.854,28.8676,28.8404,28.8472,18200.0
2006-09-01 14:25:00,42.39,42.41,42.38,42.4,25900.0,28.854,28.8676,28.8472,28.8608,25900.0
2006-09-01 14:30:00,42.41,42.41,42.35,42.39,28400.0,28.8676,28.8676,28.8268,28.854,28400.0
2006-09-01 14:35:00,42.39,42.4,42.36,42.37,44200.0,28.854,28.8608,28.8336,28.8404,44200.0
2006-09-01 14:40:00,42.37,42.37,42.28,42.29,15600.0,28.8404,28.8404,28.7791,28.7859,15600.0
2006-09-01 14:45:00,42.3,42.3,42.27,42.28,23100.0,28.7928,28.7928,28.7723,28.7791,23100.0
2006-09-01 14:50:00,42.28,42.28,42.25,42.26,19500.0,28.7791,28.7791,28.7587,28.7655,19500.0
2006-09-01 14:55:00,42.27,42.27,42.25,42.26,16800.0,28.7723,28.7723,28.7587,28.7655,16800.0
2006-09-01 15:00:00,42.26,42.26,42.24,42.24,31500.0,28.7655,28.7655,28.7519,28.7519,31500.0
2006-09-01 15:05:00,42.24,42.25,42.23,42.24,19000.0,28.7519,28.7587,28.7451,28.7519,19000.0
2006-09-01 15:10:00,42.25,42.25,42.19,42.2,29500.0,28.7587,28.7587,28.7179,28.7247,29500.0
2006-09-01 15:15:00,42.19,42.2,42.17,42.17,14100.0,28.7179,28.7247,28.7043,28.7043,14100.0
2006-09-01 15:20:00,42.17,42.18,42.11,42.11,21200.0,28.7043,28.7111,28.6634,28.6634,21200.0
2006-09-01 15:25:00,42.12,42.12,42.09,42.11,33400.0,28.6702,28.6702,28.6498,28.6634,33400.0
2006-09-01 15:30:00,42.1,42.12,42.07,42.07,20500.0,28.6566,28.6702,28.6362,28.6362,20500.0
2006-09-01 15:35:00,42.08,42.08,42.06,42.07,18000.0,28.643,28.643,28.6294,28.6362,18000.0
2006-09-01 15:40:00,42.06,42.07,42.05,42.05,22600.0,28.6294,28.6362,28.6226,28.6226,22600.0
2006-09-01 15:45:00,42.05,42.06,42.04,42.05,25900.0,28.6226,28.6294,28.6158,28.6226,25900.0
2006-09-01 15:50:00,42.05,42.05,42.03,42.04,52600.0,28.6226,28.6226,28.609,28.6158,52600.0
2006-09-01 15:55:00,42.03,42.04,42.03,42.04,57100.0,28.609,28.6158,28.609,28.6158,57100.0
2006-09-05 09:30:00,42.34,42.4,42.25,42.26,46900.0,28.82,28.8608,28.7587,28.7655,46900.0
2006-09-05 09:35:00,42.25,42.43,42.22,42.4,73700.0,28.7587,28.8812,28.7383,28.8608,73700.0
2006-09-05 09:40:00,42.41,42.48,42.31,42.37,63300.0,28.8676,28.9153,28.7996,28.8404,63300.0
2006-09-05 09:45:00,42.4,42.47,42.23,42.4,63100.0,28.8608,28.9085,28.7451,28.8608,63100.0
2006-09-05 09:50:00,42.38,42.39,42.29,42.29,32700.0,28.8472,28.854,28.7859,28.7859,32700.0
2006-09-05 09:55:00,42.29,42.32,42.24,42.31,39200.0,28.7859,28.8064,28.7519,28.7996,39200.0
2006-09-05 10:00:00,42.31,42.32,42.26,42.3,27300.0,28.7996,28.8064,28.7655,28.7928,27300.0
2006-09-05 10:05:00,42.3,42.33,42.3,42.33,23800.0,28.7928,28.8132,28.7928,28.8132,23800.0
2006-09-05 10:10:00,42.33,42.34,42.3,42.32,21800.0,28.8132,28.82,28.7928,28.8064,21800.0
2006-09-05 10:15:00,42.32,42.4,42.31,42.4,27900.0,28.8064,28.8608,28.7996,28.8608,27900.0
2006-09-05 10:20:00,42.4,42.4,42.31,42.32,28500.0,28.8608,28.8608,28.7996,28.8064,28500.0
2006-09-05 10:25:00,42.33,42.34,42.24,42.26,31600.0,28.8132,28.82,28.7519,28.7655,31600.0
2006-09-05 10:30:00,42.26,42.26,42.2,42.2,34000.0,28.7655,28.7655,28.7247,28.7247,34000.0
2006-09-05 10:35:00,42.21,42.21,42.05,42.06,55000.0,28.7315,28.7315,28.6226,28.6294,55000.0
2006-09-05 10:40:00,42.06,42.14,42.06,42.1,44800.0,28.6294,28.6838,28.6294,28.6566,44800.0
2006-09-05 10:45:00,42.1,42.1,42.02,42.04,43600.0,28.6566,28.6566,28.6022,28.6158,43600.0
2006-09-05 10:50:00,42.04,42.05,41.95,41.98,40800.0,28.6158,28.6226,28.5545,28.5749,40800.0
2006-09-05 10:55:00,41.98,42.01,41.95,42.0,17000.0,28.5749,28.5954,28.5545,28.5885,17000.0
2006-09-05 11:00:00,42.0,42.04,41.95,42.04,23600.0,28.5885,28.6158,28.5545,28.6158,23600.0
2006-09-05 11:05:00,42.03,42.06,42.03,42.03,19200.0,28.609,28.6294,28.609,28.609,19200.0
2006-09-05 11:10:00,42.03,42.03,41.88,41.9,23700.0,28.609,28.609,28.5069,28.5205,23700.0
2006-09-05 11:15:00,41.9,41.9,41.87,41.89,21700.0,28.5205,28.5205,28.5001,28.5137,21700.0
2006-09-05 11:20:00,41.88,41.88,41.8,41.82,18800.0,28.5069,28.5069,28.4524,28.466,18800.0
2006-09-05 11:25:00,41.82,41.89,41.8,41.89,35500.0,28.466,28.5137,28.4524,28.5137,35500.0
2006-09-05 11:30:00,41.89,41.98,41.88,41.98,26400.0,28.5137,28.5749,28.5069,28.5749,26400.0
2006-09-05 11:35:00,41.97,41.97,41.87,41.87,20200.0,28.5681,28.5681,28.5001,28.5001,20200.0
2006-09-05 11:40:00,41.9,41.9,41.86,41.87,25300.0,28.5205,28.5205,28.4933,28.5001,25300.0
2006-09-05 11:45:00,41.86,41.9,41.86,41.9,39800.0,28.4933,28.5205,28.4933,28.5205,39800.0
2006-09-05 11:50:00,41.9,41.9,41.88,41.89,49400.0,28.5205,28.5205,28.5069,28.5137,49400.0
2006-09-05 11:55:00,41.89,41.92,41.87,41.91,27900.0,28.5137,28.5341,28.5001,28.5273,27900.0
2006-09-05 12:00:00,41.91,41.93,41.9,41.9,9600.0,28.5273,28.5409,28.5205,28.5205,9600.0
2006-09-05 12:05:00,41.9,41.91,41.87,41.89,21000.0,28.5205,28.5273,28.5001,28.5137,21000.0
2006-09-05 12:10:00,41.89,41.92,41.87,41.92,23600.0,28.5137,28.5341,28.5001,28.5341,23600.0
2006-09-05 12:15:00,41.91,41.92,41.85,41.89,20900.0,28.5273,28.5341,28.4864,28.5137,20900.0
2006-09-05 12:20:00,41.89,41.89,41.88,41.88,8500.0,28.5137,28.5137,28.5069,28.5069,8500.0
2006-09-05 12:25:00,41.89,41.9,41.88,41.89,17600.0,28.5137,28.5205,28.5069,28.5137,17600.0
2006-09-05 12:30:00,41.89,41.91,41.89,41.9,214100.0,28.5137,28.5273,28.5137,28.5205,214100.0
2006-09-05 12:35:00,41.9,41.9,41.87,41.9,37200.0,28.5205,28.5205,28.5001,28.5205,37200.0
2006-09-05 12:40:00,41.89,41.9,41.88,41.89,12300.0,28.5137,28.5205,28.5069,28.5137,12300.0
2006-09-05 12:45:00,41.89,41.89,41.85,41.85,15600.0,28.5137,28.5137,28.4864,28.4864,15600.0
2006-09-05 12:50:00,41.86,41.86,41.8,41.82,24300.0,28.4933,28.4933,28.4524,28.466,24300.0
2006-09-05 12:55:00,41.82,41.83,41.77,41.79,12600.0,28.466,28.4728,28.432,28.4456,12600.0
2006-09-05 13:00:00,41.77,41.78,41.75,41.75,10400.0,28.432,28.4388,28.4184,28.4184,10400.0
2006-09-05 13:05:00,41.76,41.76,41.69,41.7,16400.0,28.4252,28.4252,28.3775,28.3843,16400.0
2006-09-05 13:10:00,41.72,41.74,41.7,41.74,27100.0,28.398,28.4116,28.3843,28.4116,27100.0
2006-09-05 13:15:00,41.74,41.77,41.74,41.77,7000.0,28.4116,28.432,28.4116,28.432,7000.0
2006-09-05 13:20:00,41.76,41.77,41.74,41.75,5000.0,28.4252,28.432,28.4116,28.4184,5000.0
2006-09-05 13:25:00,41.74,41.74,41.69,41.71,28900.0,28.4116,28.4116,28.3775,28.3912,28900.0
2006-09-05 13:30:00,41.72,41.73,41.71,41.71,8300.0,28.398,28.4048,28.3912,28.3912,8300.0
2006-09-05 13:35:00,41.73,41.73,41.64,41.67,29000.0,28.4048,28.4048,28.3435,28.3639,29000.0
2006-09-05 13:40:00,41.66,41.72,41.66,41.71,9500.0,28.3571,28.398,28.3571,28.3912,9500.0
2006-09-05 13:45:00,41.72,41.73,41.67,41.68,24500.0,28.398,28.4048,28.3639,28.3707,24500.0
2006-09-05 13:50:00,41.69,41.7,41.65,41.7,11500.0,28.3775,28.3843,28.3503,28.3843,11500.0
2006-09-05 13:55:00,41.7,41.72,41.7,41.71,13800.0,28.3843,28.398,28.3843,28.3912,13800.0
2006-09-05 14:00:00,41.71,41.71,41.68,41.68,11000.0,28.3912,28.3912,28.3707,28.3707,11000.0
2006-09-05 14:05:00,41.67,41.74,41.65,41.74,37500.0,28.3639,28.4116,28.3503,28.4116,37500.0
2006-09-05 14:10:00,41.74,41.75,41.73,41.74,11200.0,28.4116,28.4184,28.4048,28.4116,11200.0
2006-09-05 14:15:00,41.75,41.79,41.75,41.79,23500.0,28.4184,28.4456,28.4184,28.4456,23500.0
2006-09-05 14:20:00,41.79,41.8,41.78,41.78,9200.0,28.4456,28.4524,28.4388,28.4388,9200.0
2006-09-05 14:25:00,41.78,41.78,41.75,41.77,20200.0,28.4388,28.4388,28.4184,28.432,20200.0
2006-09-05 14:30:00,41.77,41.77,41.76,41.77,4100.0,28.432,28.432,28.4252,28.432,4100.0
2006-09-05 14:35:00,41.77,41.78,41.75,41.75,21400.0,28.432,28.4388,28.4184,28.4184,21400.0
2006-09-05 14:40:00,41.76,41.83,41.75,41.83,17900.0,28.4252,28.4728,28.4184,28.4728,17900.0
2006-09-05 14:45:00,41.84,41.85,41.79,41.83,20400.0,28.4796,28.4864,28.4456,28.4728,20400.0
2006-09-05 14:50:00,41.83,41.83,41.79,41.79,11200.0,28.4728,28.4728,28.4456,28.4456,11200.0
2006-09-05 14:55:00,41.79,41.79,41.77,41.78,10100.0,28.4456,28.4456,28.432,28.4388,10100.0
2006-09-05 15:00:00,41.77,41.77,41.73,41.73,24200.0,28.432,28.432,28.4048,28.4048,24200.0
2006-09-05 15:05:00,41.73,41.74,41.72,41.72,12300.0,28.4048,28.4116,28.398,28.398,12300.0
2006-09-05 15:10:00,41.73,41.77,41.68,41.77,20400.0,28.4048,28.432,28.3707,28.432,20400.0
2006-09-05 15:15:00,41.77,41.81,41.77,41.81,17400.0,28.432,28.4592,28.432,28.4592,17400.0
2006-09-05 15:20:00,41.8,41.81,41.75,41.76,22400.0,28.4524,28.4592,28.4184,28.4252,22400.0
2006-09-05 15:25:00,41.76,41.77,41.75,41.75,15600.0,28.4252,28.432,28.4184,28.4184,15600.0
2006-09-05 15:30:00,41.76,41.81,41.76,41.79,30800.0,28.4252,28.4592,28.4252,28.4456,30800.0
2006-09-05 15:35:00,41.78,41.79,41.73,41.74,15400.0,28.4388,28.4456,28.4048,28.4116,15400.0
2006-09-05 15:40:00,41.73,41.78,41.68,41.77,41200.0,28.4048,28.4388,28.3707,28.432,41200.0
2006-09-05 15:45:00,41.78,41.8,41.76,41.76,29100.0,28.4388,28.4524,28.4252,28.4252,29100.0
2006-09-05 15:50:00,41.77,41.8,41.76,41.76,47800.0,28.432,28.4524,28.4252,28.4252,47800.0
2006-09-05 15:55:00,41.76,41.76,41.72,41.76,44200.0,28.4252,28.4252,28.398,28.4252,44200.0
2006-09-06 09:30:00,41.78,41.78,41.63,41.66,83500.0,28.4388,28.4388,28.3367,28.3571,83500.0
2006-09-06 09:35:00,41.65,41.76,41.65,41.72,42500.0,28.3503,28.4252,28.3503,28.398,42500.0
2006-09-06 09:40:00,41.72,41.75,41.7,41.74,24900.0,28.398,28.4184,28.3843,28.4116,24900.0
2006-09-06 09:45:00,41.74,41.79,41.73,41.77,26100.0,28.4116,28.4456,28.4048,28.432,26100.0
2006-09-06 09:50:00,41.77,41.87,41.76,41.82,26500.0,28.432,28.5001,28.4252,28.466,26500.0
2006-09-06 09:55:00,41.8,41.81,41.65,41.76,23700.0,28.4524,28.4592,28.3503,28.4252,23700.0
2006-09-06 10:00:00,41.74,41.81,41.74,41.81,187900.0,28.4116,28.4592,28.4116,28.4592,187900.0
2006-09-06 10:05:00,41.79,41.87,41.77,41.78,15600.0,28.4456,28.5001,28.432,28.4388,15600.0
2006-09-06 10:10:00,41.77,41.78,41.73,41.76,20600.0,28.432,28.4388,28.4048,28.4252,20600.0
2006-09-06 10:15:00,41.76,41.78,41.73,41.75,15800.0,28.4252,28.4388,28.4048,28.4184,15800.0
2006-09-06 10:20:00,41.74,41.76,41.7,41.73,24100.0,28.4116,28.4252,28.3843,28.4048,24100.0
2006-09-06 10:25:00,41.75,41.75,41.7,41.71,12200.0,28.4184,28.4184,28.3843,28.3912,12200.0
2006-09-06 10:30:00,41.73,41.75,41.68,41.68,19400.0,28.4048,28.4184,28.3707,28.3707,19400.0
2006-09-06 10:35:00,41.69,41.69,41.65,41.66,10500.0,28.3775,28.3775,28.3503,28.3571,10500.0
2006-09-06 10:40:00,41.66,41.72,41.66,41.72,16400.0,28.3571,28.398,28.3571,28.398,16400.0
2006-09-06 10:45:00,41.72,41.76,41.72,41.76,20300.0,28.398,28.4252,28.398,28.4252,20300.0
2006-09-06 10:50:00,41.77,41.9,41.76,41.89,39700.0,28.432,28.5205,28.4252,28.5137,39700.0
2006-09-06 10:55:00,41.9,41.91,41.87,41.87,12200.0,28.5205,28.5273,28.5001,28.5001,12200.0
2006-09-06 11:00:00,41.85,41.87,41.8,41.81,14800.0,28.4864,28.5001,28.4524,28.4592,14800.0
2006-09-06 11:05:00,41.82,41.86,41.81,41.86,21900.0,28.466,28.4933,28.4592,28.4933,21900.0
2006-09-06 11:10:00,41.86,41.93,41.86,41.92,31300.0,28.4933,28.5409,28.4933,28.5341,31300.0
2006-09-06 11:15:00,41.93,41.96,41.92,41.92,10600.0,28.5409,28.5613,28.5341,28.5341,10600.0
2006-09-06 11:20:00,41.92,41.93,41.83,41.83,55000.0,28.5341,28.5409,28.4728,28.4728,55000.0
2006-09-06 11:25:00,41.82,41.85,41.81,41.85,23400.0,28.466,28.4864,28.4592,28.4864,23400.0
2006-09-06 11:30:00,41.85,41.93,41.83,41.91,31600.0,28.4864,28.5409,28.4728,28.5273,31600.0
2006-09-06 11:35:00,41.93,41.97,41.92,41.97,12400.0,28.5409,28.5681,28.5341,28.5681,12400.0
2006-09-06 11:40:00,41.95,41.97,41.86,41.89,8500.0,28.5545,28.5681,28.4933,28.5137,8500.0
2006-09-06 11:45:00,41.89,41.92,41.87,41.92,19200.0,28.5137,28.5341,28.5001,28.5341,19200.0
2006-09-06 11:50:00,41.93,41.93,41.91,41.91,8600.0,28.5409,28.5409,28.5273,28.5273,8600.0
2006-09-06 11:55:00,41.91,41.92,41.9,41.9,7300.0,28.5273,28.5341,28.5205,28.5205,7300.0
2006-09-06 12:00:00,41.9,41.92,41.89,41.91,11500.0,28.5205,28.5341,28.5137,28.5273,11500.0
2006-09-06 12:05:00,41.91,41.95,41.91,41.95,9900.0,28.5273,28.5545,28.5273,28.5545,9900.0
2006-09-06 12:10:00,41.95,41.96,41.94,41.94,7600.0,28.5545,28.5613,28.5477,28.5477,7600.0
2006-09-06 12:15:00,41.94,41.95,41.93,41.94,4700.0,28.5477,28.5545,28.5409,28.5477,4700.0
2006-09-06 12:20:00,41.94,41.95,41.93,41.95,8600.0,28.5477,28.5545,28.5409,28.5545,8600.0
2006-09-06 12:25:00,41.95,41.96,41.92,41.93,10700.0,28.5545,28.5613,28.5341,28.5409,10700.0
2006-09-06 12:30:00,41.94,41.94,41.92,41.94,6700.0,28.5477,28.5477,28.5341,28.5477,6700.0
2006-09-06 12:35:00,41.94,41.95,41.93,41.94,7200.0,28.5477,28.5545,28.5409,28.5477,7200.0
2006-09-06 12:40:00,41.94,41.96,41.93,41.93,5400.0,28.5477,28.5613,28.5409,28.5409,5400.0
2006-09-06 12:45:00,41.94,41.94,41.93,41.94,2800.0,28.5477,28.5477,28.5409,28.5477,2800.0
2006-09-06 12:50:00,41.94,41.94,41.92,41.92,14900.0,28.5477,28.5477,28.5341,28.5341,14900.0
2006-09-06 12:55:00,41.93,41.93,41.9,41.9,5400.0,28.5409,28.5409,28.5205,28.5205,5400.0
2006-09-06 13:00:00,41.9,41.9,41.89,41.89,4700.0,28.5205,28.5205,28.5137,28.5137,4700.0
2006-09-06 13:05:00,41.9,41.9,41.87,41.87,7400.0,28.5205,28.5205,28.5001,28.5001,7400.0
2006-09-06 13:10:00,41.87,41.9,41.87,41.9,13100.0,28.5001,28.5205,28.5001,28.5205,13100.0
2006-09-06 13:15:00,41.89,41.93,41.88,41.92,14400.0,28.5137,28.5409,28.5069,28.5341,14400.0
2006-09-06 13:20:00,41.92,41.95,41.92,41.93,12300.0,28.5341,28.5545,28.5341,28.5409,12300.0
2006-09-06 13:25:00,41.93,41.94,41.93,41.94,4100.0,28.5409,28.5477,28.5409,28.5477,4100.0
2006-09-06 13:30:00,41.94,41.97,41.93,41.96,24400.0,28.5477,28.5681,28.5409,28.5613,24400.0
2006-09-06 13:35:00,41.96,42.0,41.96,41.99,15400.0,28.5613,28.5885,28.5613,28.5817,15400.0
2006-09-06 13:40:00,41.99,42.0,41.99,42.0,3800.0,28.5817,28.5885,28.5817,28.5885,3800.0
2006-09-06 13:45:00,42.0,42.0,41.98,41.99,8700.0,28.5885,28.5885,28.5749,28.5817,8700.0
2006-09-06 13:50:00,41.99,42.0,41.99,41.99,36500.0,28.5817,28.5885,28.5817,28.5817,36500.0
2006-09-06 13:55:00,42.0,42.0,41.99,42.0,8700.0,28.5885,28.5885,28.5817,28.5885,8700.0
2006-09-06 14:00:00,41.99,42.05,41.99,42.01,109800.0,28.5817,28.6226,28.5817,28.5954,109800.0
2006-09-06 14:05:00,42.01,42.07,42.01,42.06,14300.0,28.5954,28.6362,28.5954,28.6294,14300.0
2006-09-06 14:10:00,42.06,42.08,42.01,42.06,24200.0,28.6294,28.643,28.5954,28.6294,24200.0
2006-09-06 14:15:00,42.05,42.08,42.04,42.06,28700.0,28.6226,28.643,28.6158,28.6294,28700.0
2006-09-06 14:20:00,42.04,42.11,42.04,42.1,15900.0,28.6158,28.6634,28.6158,28.6566,15900.0
2006-09-06 14:25:00,42.09,42.12,42.06,42.09,20000.0,28.6498,28.6702,28.6294,28.6498,20000.0
2006-09-06 14:30:00,42.09,42.09,42.05,42.07,7400.0,28.6498,28.6498,28.6226,28.6362,7400.0
2006-09-06 14:35:00,42.06,42.07,42.03,42.05,50000.0,28.6294,28.6362,28.609,28.6226,50000.0
2006-09-06 14:40:00,42.04,42.07,42.04,42.07,24300.0,28.6158,28.6362,28.6158,28.6362,24300.0
2006-09-06 14:45:00,42.06,42.06,42.04,42.06,11400.0,28.6294,28.6294,28.6158,28.6294,11400.0
2006-09-06 14:50:00,42.05,42.06,42.04,42.06,35700.0,28.6226,28.6294,28.6158,28.6294,35700.0
2006-09-06 14:55:00,42.05,42.1,42.04,42.1,37800.0,28.6226,28.6566,28.6158,28.6566,37800.0
2006-09-06 15:00:00,42.1,42.11,42.03,42.03,18000.0,28.6566,28.6634,28.609,28.609,18000.0
2006-09-06 15:05:00,42.02,42.06,42.0,42.06,23300.0,28.6022,28.6294,28.5885,28.6294,23300.0
2006-09-06 15:10:00,42.07,42.07,42.05,42.05,23800.0,28.6362,28.6362,28.6226,28.6226,23800.0
2006-09-06 15:15:00,42.05,42.06,42.04,42.04,16500.0,28.6226,28.6294,28.6158,28.6158,16500.0
2006-09-06 15:20:00,42.04,42.07,42.04,42.06,29800.0,28.6158,28.6362,28.6158,28.6294,29800.0
2006-09-06 15:25:00,42.05,42.06,42.04,42.05,15000.0,28.6226,28.6294,28.6158,28.6226,15000.0
2006-09-06 15:30:00,42.05,42.07,42.04,42.05,30200.0,28.6226,28.6362,28.6158,28.6226,30200.0
2006-09-06 15:35:00,42.05,42.06,42.01,42.05,33500.0,28.6226,28.6294,28.5954,28.6226,33500.0
2006-09-06 15:40:00,42.05,42.1,42.05,42.1,24600.0,28.6226,28.6566,28.6226,28.6566,24600.0
2006-09-06 15:45:00,42.1,42.14,42.1,42.14,45700.0,28.6566,28.6838,28.6566,28.6838,45700.0
2006-09-06 15:50:00,42.14,42.14,42.02,42.03,40400.0,28.6838,28.6838,28.6022,28.609,40400.0
2006-09-06 15:55:00,42.03,42.04,42.0,42.03,79200.0,28.609,28.6158,28.5885,28.609,79200.0
2006-09-07 09:30:00,42.03,42.03,41.78,41.81,87200.0,28.609,28.609,28.4388,28.4592,87200.0
2006-09-07 09:35:00,41.81,41.9,41.81,41.89,34300.0,28.4592,28.5205,28.4592,28.5137,34300.0
2006-09-07 09:40:00,41.88,41.89,41.77,41.86,52700.0,28.5069,28.5137,28.432,28.4933,52700.0
2006-09-07 09:45:00,41.86,41.9,41.86,41.89,24500.0,28.4933,28.5205,28.4933,28.5137,24500.0
2006-09-07 09:50:00,41.9,41.93,41.89,41.9,23500.0,28.5205,28.5409,28.5137,28.5205,23500.0
2006-09-07 09:55:00,41.9,41.92,41.89,41.91,30000.0,28.5205,28.5341,28.5137,28.5273,30000.0
2006-09-07 10:00:00,41.9,41.9,41.87,41.88,33300.0,28.5205,28.5205,28.5001,28.5069,33300.0
2006-09-07 10:05:00,41.88,41.9,41.86,41.86,42000.0,28.5069,28.5205,28.4933,28.4933,42000.0
2006-09-07 10:10:00,41.85,41.92,41.85,41.9,49300.0,28.4864,28.5341,28.4864,28.5205,49300.0
2006-09-07 10:15:00,41.89,41.93,41.89,41.92,10900.0,28.5137,28.5409,28.5137,28.5341,10900.0
2006-09-07 10:20:00,41.92,41.95,41.91,41.91,15500.0,28.5341,28.5545,28.5273,28.5273,15500.0
2006-09-07 10:25:00,41.91,41.91,41.83,41.87,27300.0,28.5273,28.5273,28.4728,28.5001,27300.0
2006-09-07 10:30:00,41.88,41.94,41.87,41.93,23200.0,28.5069,28.5477,28.5001,28.5409,23200.0
2006-09-07 10:35:00,41.93,41.97,41.9,41.91,15100.0,28.5409,28.5681,28.5205,28.5273,15100.0
2006-09-07 10:40:00,41.9,41.92,41.87,41.87,18100.0,28.5205,28.5341,28.5001,28.5001,18100.0
2006-09-07 10:45:00,41.87,41.9,41.87,41.89,18100.0,28.5001,28.5205,28.5001,28.5137,18100.0
2006-09-07 10:50:00,41.87,41.9,41.87,41.89,37800.0,28.5001,28.5205,28.5001,28.5137,37800.0
2006-09-07 10:55:00,41.89,41.9,41.88,41.9,21000.0,28.5137,28.5205,28.5069,28.5205,21000.0
2006-09-07 11:00:00,41.9,41.9,41.86,41.9,15200.0,28.5205,28.5205,28.4933,28.5205,15200.0
2006-09-07 11:05:00,41.9,41.9,41.87,41.88,9100.0,28.5205,28.5205,28.5001,28.5069,9100.0
2006-09-07 11:10:00,41.87,41.88,41.85,41.85,10400.0,28.5001,28.5069,28.4864,28.4864,10400.0
2006-09-07 11:15:00,41.86,41.86,41.84,41.84,6500.0,28.4933,28.4933,28.4796,28.4796,6500.0
2006-09-07 11:20:00,41.85,41.9,41.85,41.87,13900.0,28.4864,28.5205,28.4864,28.5001,13900.0
2006-09-07 11:25:00,41.87,41.96,41.87,41.96,9800.0,28.5001,28.5613,28.5001,28.5613,9800.0
2006-09-07 11:30:00,41.96,42.04,41.96,42.04,12400.0,28.5613,28.6158,28.5613,28.6158,12400.0
2006-09-07 11:35:00,42.04,42.04,41.99,42.01,50300.0,28.6158,28.6158,28.5817,28.5954,50300.0
2006-09-07 11:40:00,42.01,42.01,41.99,41.99,50800.0,28.5954,28.5954,28.5817,28.5817,50800.0
2006-09-07 11:45:00,41.99,41.99,41.96,41.96,4500.0,28.5817,28.5817,28.5613,28.5613,4500.0
2006-09-07 11:50:00,41.96,41.97,41.96,41.96,1900.0,28.5613,28.5681,28.5613,28.5613,1900.0
2006-09-07 11:55:00,41.96,42.02,41.96,42.02,29400.0,28.5613,28.6022,28.5613,28.6022,29400.0
2006-09-07 12:00:00,42.01,42.02,42.0,42.0,7600.0,28.5954,28.6022,28.5885,28.5885,7600.0
2006-09-07 12:05:00,42.02,42.02,42.01,42.01,3900.0,28.6022,28.6022,28.5954,28.5954,3900.0
2006-09-07 12:10:00,42.01,42.01,41.99,42.0,11000.0,28.5954,28.5954,28.5817,28.5885,11000.0
2006-09-07 12:15:00,41.99,42.0,41.93,41.95,27100.0,28.5817,28.5885,28.5409,28.5545,27100.0
2006-09-07 12:20:00,41.95,41.95,41.94,41.95,15000.0,28.5545,28.5545,28.5477,28.5545,15000.0
2006-09-07 12:25:00,41.95,41.95,41.93,41.94,6200.0,28.5545,28.5545,28.5409,28.5477,6200.0
2006-09-07 12:30:00,41.94,41.94,41.9,41.91,14600.0,28.5477,28.5477,28.5205,28.5273,14600.0
2006-09-07 12:35:00,41.9,41.9,41.86,41.86,4800.0,28.5205,28.5205,28.4933,28.4933,4800.0
2006-09-07 12:40:00,41.86,41.87,41.82,41.83,6800.0,28.4933,28.5001,28.466,28.4728,6800.0
2006-09-07 12:45:00,41.82,41.82,41.8,41.82,29800.0,28.466,28.466,28.4524,28.466,29800.0
2006-09-07 12:50:00,41.82,41.85,41.8,41.83,7000.0,28.466,28.4864,28.4524,28.4728,7000.0
2006-09-07 12:55:00,41.83,41.91,41.83,41.89,12500.0,28.4728,28.5273,28.4728,28.5137,12500.0
2006-09-07 13:00:00,41.9,41.92,41.9,41.91,6000.0,28.5205,28.5341,28.5205,28.5273,6000.0
2006-09-07 13:05:00,41.9,41.92,41.9,41.92,4600.0,28.5205,28.5341,28.5205,28.5341,4600.0
2006-09-07 13:10:00,41.92,41.98,41.92,41.98,8800.0,28.5341,28.5749,28.5341,28.5749,8800.0
2006-09-07 13:15:00,41.98,42.02,41.98,42.02,28300.0,28.5749,28.6022,28.5749,28.6022,28300.0
2006-09-07 13:20:00,42.02,42.02,42.01,42.02,21400.0,28.6022,28.6022,28.5954,28.6022,21400.0
2006-09-07 13:25:00,42.01,42.02,42.0,42.02,3500.0,28.5954,28.6022,28.5885,28.6022,3500.0
2006-09-07 13:30:00,42.02,42.02,41.96,41.97,16100.0,28.6022,28.6022,28.5613,28.5681,16100.0
2006-09-07 13:35:00,41.96,41.97,41.96,41.97,15600.0,28.5613,28.5681,28.5613,28.5681,15600.0
2006-09-07 13:40:00,41.97,41.98,41.96,41.98,31500.0,28.5681,28.5749,28.5613,28.5749,31500.0
2006-09-07 13:45:00,41.98,42.0,41.98,42.0,20300.0,28.5749,28.5885,28.5749,28.5885,20300.0
2006-09-07 13:50:00,42.0,42.0,41.99,41.99,14600.0,28.5885,28.5885,28.5817,28.5817,14600.0
2006-09-07 13:55:00,42.0,42.0,41.98,41.98,7400.0,28.5885,28.5885,28.5749,28.5749,7400.0
2006-09-07 14:00:00,41.97,42.08,41.97,42.08,83700.0,28.5681,28.643,28.5681,28.643,83700.0
2006-09-07 14:05:00,42.07,42.07,42.06,42.07,30900.0,28.6362,28.6362,28.6294,28.6362,30900.0
2006-09-07 14:10:00,42.07,42.09,42.05,42.06,33700.0,28.6362,28.6498,28.6226,28.6294,33700.0
2006-09-07 14:15:00,42.07,42.09,42.01,42.05,15500.0,28.6362,28.6498,28.5954,28.6226,15500.0
2006-09-07 14:20:00,42.05,42.2,42.04,42.2,30700.0,28.6226,28.7247,28.6158,28.7247,30700.0
2006-09-07 14:25:00,42.2,42.2,42.12,42.12,21100.0,28.7247,28.7247,28.6702,28.6702,21100.0
2006-09-07 14:30:00,42.11,42.18,42.1,42.12,24800.0,28.6634,28.7111,28.6566,28.6702,24800.0
2006-09-07 14:35:00,42.13,42.16,42.13,42.14,32600.0,28.677,28.6975,28.677,28.6838,32600.0
2006-09-07 14:40:00,42.11,42.12,42.07,42.1,20300.0,28.6634,28.6702,28.6362,28.6566,20300.0
2006-09-07 14:45:00,42.09,42.11,42.07,42.1,120600.0,28.6498,28.6634,28.6362,28.6566,120600.0
2006-09-07 14:50:00,42.11,42.11,42.1,42.1,45300.0,28.6634,28.6634,28.6566,28.6566,45300.0
2006-09-07 14:55:00,42.1,42.1,42.07,42.08,15900.0,28.6566,28.6566,28.6362,28.643,15900.0
2006-09-07 15:00:00,42.08,42.08,41.99,41.99,13100.0,28.643,28.643,28.5817,28.5817,13100.0
2006-09-07 15:05:00,41.99,42.01,41.97,41.98,11600.0,28.5817,28.5954,28.5681,28.5749,11600.0
2006-09-07 15:10:00,41.99,41.99,41.93,41.94,30000.0,28.5817,28.5817,28.5409,28.5477,30000.0
2006-09-07 15:15:00,41.94,41.96,41.94,41.94,28400.0,28.5477,28.5613,28.5477,28.5477,28400.0
2006-09-07 15:20:00,41.94,42.0,41.94,41.99,27100.0,28.5477,28.5885,28.5477,28.5817,27100.0
2006-09-07 15:25:00,41.99,42.01,41.96,42.0,37500.0,28.5817,28.5954,28.5613,28.5885,37500.0
2006-09-07 15:30:00,42.0,42.01,42.0,42.0,37900.0,28.5885,28.5954,28.5885,28.5885,37900.0
2006-09-07 15:35:00,42.0,42.03,42.0,42.03,72500.0,28.5885,28.609,28.5885,28.609,72500.0
2006-09-07 15:40:00,42.02,42.03,42.02,42.03,66500.0,28.6022,28.609,28.6022,28.609,66500.0
2006-09-07 15:45:00,42.03,42.05,42.03,42.03,96300.0,28.609,28.6226,28.609,28.609,96300.0
2006-09-07 15:50:00,42.03,42.05,42.03,42.03,103900.0,28.609,28.6226,28.609,28.609,103900.0
2006-09-07 15:55:00,42.04,42.06,42.0,42.05,189100.0,28.6158,28.6294,28.5885,28.6226,189100.0
2006-09-08 09:30:00,42.1,42.1,42.0,42.06,37700.0,28.6566,28.6566,28.5885,28.6294,37700.0
2006-09-08 09:35:00,42.05,42.13,42.01,42.09,27500.0,28.6226,28.677,28.5954,28.6498,27500.0
2006-09-08 09:40:00,42.12,42.19,42.1,42.19,24100.0,28.6702,28.7179,28.6566,28.7179,24100.0
2006-09-08 09:45:00,42.21,42.27,42.17,42.27,30000.0,28.7315,28.7723,28.7043,28.7723,30000.0
2006-09-08 09:50:00,42.26,42.34,42.24,42.34,117900.0,28.7655,28.82,28.7519,28.82,117900.0
2006-09-08 09:55:00,42.34,42.44,42.29,42.44,28100.0,28.82,28.888,28.7859,28.888,28100.0
2006-09-08 10:00:00,42.44,42.47,42.37,42.45,37600.0,28.888,28.9085,28.8404,28.8949,37600.0
2006-09-08 10:05:00,42.46,42.51,42.44,42.46,41000.0,28.9017,28.9357,28.888,28.9017,41000.0
2006-09-08 10:10:00,42.46,42.47,42.41,42.43,23200.0,28.9017,28.9085,28.8676,28.8812,23200.0
2006-09-08 10:15:00,42.42,42.42,42.38,42.38,17100.0,28.8744,28.8744,28.8472,28.8472,17100.0
2006-09-08 10:20:00,42.38,42.38,42.31,42.32,34600.0,28.8472,28.8472,28.7996,28.8064,34600.0
2006-09-08 10:25:00,42.31,42.35,42.31,42.33,20200.0,28.7996,28.8268,28.7996,28.8132,20200.0
2006-09-08 10:30:00,42.32,42.33,42.25,42.26,17800.0,28.8064,28.8132,28.7587,28.7655,17800.0
2006-09-08 10:35:00,42.26,42.27,42.25,42.27,129100.0,28.7655,28.7723,28.7587,28.7723,129100.0
2006-09-08 10:40:00,42.26,42.27,42.26,42.27,24400.0,28.7655,28.7723,28.7655,28.7723,24400.0
2006-09-08 10:45:00,42.26,42.29,42.25,42.28,29300.0,28.7655,28.7859,28.7587,28.7791,29300.0
2006-09-08 10:50:00,42.28,42.29,42.27,42.27,13000.0,28.7791,28.7859,28.7723,28.7723,13000.0
2006-09-08 10:55:00,42.27,42.28,42.26,42.26,17600.0,28.7723,28.7791,28.7655,28.7655,17600.0
2006-09-08 11:00:00,42.26,42.27,42.25,42.27,29500.0,28.7655,28.7723,28.7587,28.7723,29500.0
2006-09-08 11:05:00,42.27,42.27,42.26,42.27,30300.0,28.7723,28.7723,28.7655,28.7723,30300.0
2006-09-08 11:10:00,42.27,42.27,42.26,42.27,9100.0,28.7723,28.7723,28.7655,28.7723,9100.0
2006-09-08 11:15:00,42.27,42.27,42.26,42.27,10600.0,28.7723,28.7723,28.7655,28.7723,10600.0
2006-09-08 11:20:00,42.26,42.27,42.25,42.27,32000.0,28.7655,28.7723,28.7587,28.7723,32000.0
2006-09-08 11:25:00,42.26,42.27,42.26,42.27,21000.0,28.7655,28.7723,28.7655,28.7723,21000.0
2006-09-08 11:30:00,42.27,42.32,42.27,42.3,21500.0,28.7723,28.8064,28.7723,28.7928,21500.0
2006-09-08 11:35:00,42.3,42.34,42.3,42.34,40600.0,28.7928,28.82,28.7928,28.82,40600.0
2006-09-08 11:40:00,42.34,42.38,42.33,42.38,45200.0,28.82,28.8472,28.8132,28.8472,45200.0
2006-09-08 11:45:00,42.37,42.43,42.36,42.42,21700.0,28.8404,28.8812,28.8336,28.8744,21700.0
2006-09-08 11:50:00,42.43,42.45,42.4,42.44,21500.0,28.8812,28.8949,28.8608,28.888,21500.0
2006-09-08 11:55:00,42.41,42.42,42.33,42.34,7900.0,28.8676,28.8744,28.8132,28.82,7900.0
2006-09-08 12:00:00,42.34,42.34,42.26,42.27,9400.0,28.82,28.82,28.7655,28.7723,9400.0
2006-09-08 12:05:00,42.27,42.29,42.25,42.26,14400.0,28.7723,28.7859,28.7587,28.7655,14400.0
2006-09-08 12:10:00,42.26,42.3,42.26,42.3,20500.0,28.7655,28.7928,28.7655,28.7928,20500.0
2006-09-08 12:15:00,42.3,42.3,42.28,42.29,3700.0,28.7928,28.7928,28.7791,28.7859,3700.0
2006-09-08 12:20:00,42.28,42.29,42.28,42.28,5700.0,28.7791,28.7859,28.7791,28.7791,5700.0
2006-09-08 12:25:00,42.28,42.32,42.28,42.31,17700.0,28.7791,28.8064,28.7791,28.7996,17700.0
2006-09-08 12:30:00,42.31,42.32,42.3,42.3,10700.0,28.7996,28.8064,28.7928,28.7928,10700.0
2006-09-08 12:35:00,42.31,42.34,42.31,42.33,18200.0,28.7996,28.82,28.7996,28.8132,18200.0
2006-09-08 12:40:00,42.33,42.33,42.3,42.31,6200.0,28.8132,28.8132,28.7928,28.7996,6200.0
2006-09-08 12:45:00,42.32,42.41,42.32,42.39,42600.0,28.8064,28.8676,28.8064,28.854,42600.0
2006-09-08 12:50:00,42.4,42.45,42.38,42.45,30400.0,28.8608,28.8949,28.8472,28.8949,30400.0
2006-09-08 12:55:00,42.45,42.47,42.44,42.47,7600.0,28.8949,28.9085,28.888,28.9085,7600.0
2006-09-08 13:00:00,42.47,42.52,42.47,42.51,25000.0,28.9085,28.9425,28.9085,28.9357,25000.0
2006-09-08 13:05:00,42.51,42.51,42.5,42.51,50600.0,28.9357,28.9357,28.9289,28.9357,50600.0
2006-09-08 13:10:00,42.51,42.55,42.5,42.54,51400.0,28.9357,28.9629,28.9289,28.9561,51400.0
2006-09-08 13:15:00,42.55,42.62,42.55,42.61,53700.0,28.9629,29.0106,28.9629,29.0038,53700.0
2006-09-08 13:20:00,42.61,42.77,42.61,42.76,68100.0,29.0038,29.1127,29.0038,29.1059,68100.0
2006-09-08 13:25:00,42.76,42.8,42.76,42.79,65100.0,29.1059,29.1331,29.1059,29.1263,65100.0
2006-09-08 13:30:00,42.79,42.81,42.78,42.78,51200.0,29.1263,29.1399,29.1195,29.1195,51200.0
2006-09-08 13:35:00,42.78,42.78,42.7,42.7,18000.0,29.1195,29.1195,29.065,29.065,18000.0
2006-09-08 13:40:00,42.7,42.77,42.69,42.75,27100.0,29.065,29.1127,29.0582,29.0991,27100.0
2006-09-08 13:45:00,42.75,42.75,42.72,42.72,34600.0,29.0991,29.0991,29.0786,29.0786,34600.0
2006-09-08 13:50:00,42.73,42.75,42.72,42.74,41900.0,29.0854,29.0991,29.0786,29.0923,41900.0
2006-09-08 13:55:00,42.74,42.74,42.7,42.73,24600.0,29.0923,29.0923,29.065,29.0854,24600.0
2006-09-08 14:00:00,42.73,42.74,42.69,42.7,17500.0,29.0854,29.0923,29.0582,29.065,17500.0
2006-09-08 14:05:00,42.7,42.7,42.62,42.63,25900.0,29.065,29.065,29.0106,29.0174,25900.0
2006-09-08 14:10:00,42.62,42.63,42.59,42.59,60400.0,29.0106,29.0174,28.9902,28.9902,60400.0
2006-09-08 14:15:00,42.59,42.6,42.53,42.53,23600.0,28.9902,28.997,28.9493,28.9493,23600.0
2006-09-08 14:20:00,42.53,42.57,42.52,42.57,38500.0,28.9493,28.9765,28.9425,28.9765,38500.0
2006-09-08 14:25:00,42.57,42.57,42.52,42.52,7900.0,28.9765,28.9765,28.9425,28.9425,7900.0
2006-09-08 14:30:00,42.51,42.56,42.51,42.54,29600.0,28.9357,28.9697,28.9357,28.9561,29600.0
2006-09-08 14:35:00,42.54,42.54,42.51,42.51,23800.0,28.9561,28.9561,28.9357,28.9357,23800.0
2006-09-08 14:40:00,42.5,42.6,42.5,42.52,69600.0,28.9289,28.997,28.9289,28.9425,69600.0
2006-09-08 14:45:00,42.51,42.53,42.51,42.51,44100.0,28.9357,28.9493,28.9357,28.9357,44100.0
2006-09-08 14:50:00,42.51,42.52,42.5,42.51,28500.0,28.9357,28.9425,28.9289,28.9357,28500.0
2006-09-08 14:55:00,42.51,42.59,42.5,42.58,32200.0,28.9357,28.9902,28.9289,28.9833,32200.0
2006-09-08 15:00:00,42.58,42.59,42.55,42.57,11600.0,28.9833,28.9902,28.9629,28.9765,11600.0
2006-09-08 15:05:00,42.57,42.59,42.51,42.59,54800.0,28.9765,28.9902,28.9357,28.9902,54800.0
2006-09-08 15:10:00,42.56,42.66,42.56,42.65,16200.0,28.9697,29.0378,28.9697,29.031,16200.0
2006-09-08 15:15:00,42.64,42.67,42.64,42.66,27500.0,29.0242,29.0446,29.0242,29.0378,27500.0
2006-09-08 15:20:00,42.67,42.69,42.66,42.68,28200.0,29.0446,29.0582,29.0378,29.0514,28200.0
2006-09-08 15:25:00,42.68,42.7,42.67,42.7,34500.0,29.0514,29.065,29.0446,29.065,34500.0
2006-09-08 15:30:00,42.7,42.71,42.69,42.69,45400.0,29.065,29.0718,29.0582,29.0582,45400.0
2006-09-08 15:35:00,42.69,42.69,42.6,42.6,23600.0,29.0582,29.0582,28.997,28.997,23600.0
2006-09-08 15:40:00,42.61,42.61,42.59,42.6,32400.0,29.0038,29.0038,28.9902,28.997,32400.0
2006-09-08 15:45:00,42.6,42.61,42.6,42.61,36300.0,28.997,29.0038,28.997,29.0038,36300.0
2006-09-08 15:50:00,42.62,42.65,42.61,42.63,43700.0,29.0106,29.031,29.0038,29.0174,43700.0
2006-09-08 15:55:00,42.65,42.66,42.63,42.65,42200.0,29.031,29.0378,29.0174,29.031,42200.0
2006-09-11 09:30:00,42.6,42.64,42.5,42.63,61600.0,28.997,29.0242,28.9289,29.0174,61600.0
2006-09-11 09:35:00,42.65,42.72,42.6,42.68,68800.0,29.031,29.0786,28.997,29.0514,68800.0
2006-09-11 09:40:00,42.69,42.76,42.69,42.74,93700.0,29.0582,29.1059,29.0582,29.0923,93700.0
2006-09-11 09:45:00,42.74,42.77,42.73,42.75,51200.0,29.0923,29.1127,29.0854,29.0991,51200.0
2006-09-11 09:50:00,42.75,42.78,42.74,42.78,55700.0,29.0991,29.1195,29.0923,29.1195,55700.0
2006-09-11 09:55:00,42.79,42.8,42.72,42.79,58700.0,29.1263,29.1331,29.0786,29.1263,58700.0
2006-09-11 10:00:00,42.79,42.79,42.7,42.73,62100.0,29.1263,29.1263,29.065,29.0854,62100.0
2006-09-11 10:05:00,42.74,42.75,42.68,42.69,72200.0,29.0923,29.0991,29.0514,29.0582,72200.0
2006-09-11 10:10:00,42.7,42.72,42.7,42.72,27800.0,29.065,29.0786,29.065,29.0786,27800.0
2006-09-11 10:15:00,42.71,42.75,42.71,42.74,25300.0,29.0718,29.0991,29.0718,29.0923,25300.0
2006-09-11 10:20:00,42.75,42.76,42.74,42.75,59800.0,29.0991,29.1059,29.0923,29.0991,59800.0
2006-09-11 10:25:00,42.75,42.75,42.72,42.73,32700.0,29.0991,29.0991,29.0786,29.0854,32700.0
2006-09-11 10:30:00,42.73,42.73,42.7,42.72,33100.0,29.0854,29.0854,29.065,29.0786,33100.0
2006-09-11 10:35:00,42.73,42.74,42.7,42.74,32100.0,29.0854,29.0923,29.065,29.0923,32100.0
2006-09-11 10:40:00,42.74,42.74,42.72,42.74,56200.0,29.0923,29.0923,29.0786,29.0923,56200.0
2006-09-11 10:45:00,42.74,42.77,42.73,42.76,32900.0,29.0923,29.1127,29.0854,29.1059,32900.0
2006-09-11 10:50:00,42.76,42.8,42.75,42.79,58800.0,29.1059,29.1331,29.0991,29.1263,58800.0
2006-09-11 10:55:00,42.79,42.82,42.78,42.82,55500.0,29.1263,29.1467,29.1195,29.1467,55500.0
2006-09-11 11:00:00,42.82,42.82,42.79,42.8,76800.0,29.1467,29.1467,29.1263,29.1331,76800.0
2006-09-11 11:05:00,42.79,42.8,42.78,42.8,31800.0,29.1263,29.1331,29.1195,29.1331,31800.0
2006-09-11 11:10:00,42.8,42.8,42.79,42.79,24800.0,29.1331,29.1331,29.1263,29.1263,24800.0
2006-09-11 11:15:00,42.78,42.8,42.78,42.79,118100.0,29.1195,29.1331,29.1195,29.1263,118100.0
2006-09-11 11:20:00,42.79,42.8,42.79,42.8,33400.0,29.1263,29.1331,29.1263,29.1331,33400.0
2006-09-11 11:25:00,42.8,42.81,42.79,42.8,61800.0,29.1331,29.1399,29.1263,29.1331,61800.0
2006-09-11 11:30:00,42.8,42.8,42.76,42.76,47500.0,29.1331,29.1331,29.1059,29.1059,47500.0
2006-09-11 11:35:00,42.77,42.8,42.75,42.8,36600.0,29.1127,29.1331,29.0991,29.1331,36600.0
2006-09-11 11:40:00,42.79,42.81,42.78,42.81,32000.0,29.1263,29.1399,29.1195,29.1399,32000.0
2006-09-11 11:45:00,42.81,42.82,42.8,42.81,40600.0,29.1399,29.1467,29.1331,29.1399,40600.0
2006-09-11 11:50:00,42.81,42.95,42.81,42.94,68600.0,29.1399,29.2352,29.1399,29.2284,68600.0
2006-09-11 11:55:00,42.94,43.0,42.94,43.0,40100.0,29.2284,29.2692,29.2284,29.2692,40100.0
2006-09-11 12:00:00,42.99,43.0,42.99,43.0,18400.0,29.2624,29.2692,29.2624,29.2692,18400.0
2006-09-11 12:05:00,43.0,43.05,42.99,43.01,87200.0,29.2692,29.3033,29.2624,29.276,87200.0
2006-09-11 12:10:00,43.0,43.04,42.98,43.01,30900.0,29.2692,29.2965,29.2556,29.276,30900.0
2006-09-11 12:15:00,43.01,43.01,42.99,43.0,38000.0,29.276,29.276,29.2624,29.2692,38000.0
2006-09-11 12:20:00,43.0,43.05,43.0,43.03,24800.0,29.2692,29.3033,29.2692,29.2896,24800.0
2006-09-11 12:25:00,43.05,43.13,43.04,43.11,32500.0,29.3033,29.3577,29.2965,29.3441,32500.0
2006-09-11 12:30:00,43.11,43.13,43.1,43.11,61700.0,29.3441,29.3577,29.3373,29.3441,61700.0
2006-09-11 12:35:00,43.12,43.17,43.11,43.15,37200.0,29.3509,29.3849,29.3441,29.3713,37200.0
2006-09-11 12:40:00,43.15,43.15,43.11,43.12,27800.0,29.3713,29.3713,29.3441,29.3509,27800.0
2006-09-11 12:45:00,43.12,43.12,43.11,43.11,15500.0,29.3509,29.3509,29.3441,29.3441,15500.0
2006-09-11 12:50:00,43.12,43.12,43.1,43.12,25700.0,29.3509,29.3509,29.3373,29.3509,25700.0
2006-09-11 12:55:00,43.12,43.12,43.11,43.11,8800.0,29.3509,29.3509,29.3441,29.3441,8800.0
2006-09-11 13:00:00,43.12,43.12,42.97,42.98,48200.0,29.3509,29.3509,29.2488,29.2556,48200.0
2006-09-11 13:05:00,42.96,42.98,42.94,42.96,137900.0,29.242,29.2556,29.2284,29.242,137900.0
2006-09-11 13:10:00,42.96,43.01,42.96,42.97,39000.0,29.242,29.276,29.242,29.2488,39000.0
2006-09-11 13:15:00,42.97,43.05,42.97,43.02,89400.0,29.2488,29.3033,29.2488,29.2828,89400.0
2006-09-11 13:20:00,43.03,43.11,43.03,43.09,20200.0,29.2896,29.3441,29.2896,29.3305,20200.0
2006-09-11 13:25:00,43.1,43.13,43.09,43.12,12500.0,29.3373,29.3577,29.3305,29.3509,12500.0
2006-09-11 13:30:00,43.11,43.12,43.09,43.1,8800.0,29.3441,29.3509,29.3305,29.3373,8800.0
2006-09-11 13:35:00,43.1,43.1,43.08,43.08,8600.0,29.3373,29.3373,29.3237,29.3237,8600.0
2006-09-11 13:40:00,43.08,43.09,43.05,43.08,11100.0,29.3237,29.3305,29.3033,29.3237,11100.0
2006-09-11 13:45:00,43.08,43.08,43.05,43.05,5000.0,29.3237,29.3237,29.3033,29.3033,5000.0
2006-09-11 13:50:00,43.05,43.05,43.03,43.04,13900.0,29.3033,29.3033,29.2896,29.2965,13900.0
2006-09-11 13:55:00,43.04,43.04,43.01,43.03,15300.0,29.2965,29.2965,29.276,29.2896,15300.0
2006-09-11 14:00:00,43.04,43.05,43.04,43.04,7500.0,29.2965,29.3033,29.2965,29.2965,7500.0
2006-09-11 14:05:00,43.05,43.05,43.03,43.04,13400.0,29.3033,29.3033,29.2896,29.2965,13400.0
2006-09-11 14:10:00,43.04,43.04,43.03,43.04,6500.0,29.2965,29.2965,29.2896,29.2965,6500.0
2006-09-11 14:15:00,43.04,43.04,43.03,43.03,8600.0,29.2965,29.2965,29.2896,29.2896,8600.0
2006-09-11 14:20:00,43.03,43.04,43.02,43.02,9000.0,29.2896,29.2965,29.2828,29.2828,9000.0
2006-09-11 14:25:00,43.03,43.03,43.02,43.03,22600.0,29.2896,29.2896,29.2828,29.2896,22600.0
2006-09-11 14:30:00,43.03,43.07,43.03,43.07,29900.0,29.2896,29.3169,29.2896,29.3169,29900.0
2006-09-11 14:35:00,43.07,43.07,43.05,43.06,14900.0,29.3169,29.3169,29.3033,29.3101,14900.0
2006-09-11 14:40:00,43.04,43.04,43.02,43.03,14000.0,29.2965,29.2965,29.2828,29.2896,14000.0
2006-09-11 14:45:00,43.03,43.03,43.01,43.02,17800.0,29.2896,29.2896,29.276,29.2828,17800.0
2006-09-11 14:50:00,43.01,43.02,42.98,42.99,26200.0,29.276,29.2828,29.2556,29.2624,26200.0
2006-09-11 14:55:00,42.99,42.99,42.97,42.97,15500.0,29.2624,29.2624,29.2488,29.2488,15500.0
2006-09-11 15:00:00,42.97,42.99,42.96,42.97,101800.0,29.2488,29.2624,29.242,29.2488,101800.0
2006-09-11 15:05:00,42.97,42.98,42.94,42.95,77100.0,29.2488,29.2556,29.2284,29.2352,77100.0
2006-09-11 15:10:00,42.95,42.95,42.92,42.92,38600.0,29.2352,29.2352,29.2148,29.2148,38600.0
2006-09-11 15:15:00,42.93,42.93,42.92,42.92,38900.0,29.2216,29.2216,29.2148,29.2148,38900.0
2006-09-11 15:20:00,42.92,42.96,42.91,42.96,70800.0,29.2148,29.242,29.208,29.242,70800.0
2006-09-11 15:25:00,42.96,43.03,42.95,43.0,71700.0,29.242,29.2896,29.2352,29.2692,71700.0
2006-09-11 15:30:00,43.01,43.02,43.0,43.01,32400.0,29.276,29.2828,29.2692,29.276,32400.0
2006-09-11 15:35:00,43.01,43.01,43.0,43.01,17900.0,29.276,29.276,29.2692,29.276,17900.0
2006-09-11 15:40:00,43.01,43.01,42.99,42.99,43600.0,29.276,29.276,29.2624,29.2624,43600.0
2006-09-11 15:45:00,42.99,43.0,42.99,43.0,38100.0,29.2624,29.2692,29.2624,29.2692,38100.0
2006-09-11 15:50:00,43.0,43.0,42.99,43.0,53300.0,29.2692,29.2692,29.2624,29.2692,53300.0
2006-09-11 15:55:00,43.0,43.0,42.99,43.0,77400.0,29.2692,29.2692,29.2624,29.2692,77400.0
2006-09-12 09:30:00,43.59,43.76,43.59,43.71,150000.0,29.6708,29.7865,29.6708,29.7525,150000.0
2006-09-12 09:35:00,43.7,43.72,43.55,43.56,139200.0,29.7457,29.7593,29.6436,29.6504,139200.0
2006-09-12 09:40:00,43.56,43.6,43.5,43.55,122400.0,29.6504,29.6776,29.6096,29.6436,122400.0
2006-09-12 09:45:00,43.56,43.64,43.56,43.64,67700.0,29.6504,29.7049,29.6504,29.7049,67700.0
2006-09-12 09:50:00,43.64,43.73,43.63,43.67,66700.0,29.7049,29.7661,29.6981,29.7253,66700.0
2006-09-12 09:55:00,43.67,43.75,43.66,43.73,62700.0,29.7253,29.7797,29.7185,29.7661,62700.0
2006-09-12 10:00:00,43.74,43.83,43.73,43.82,96500.0,29.7729,29.8342,29.7661,29.8274,96500.0
2006-09-12 10:05:00,43.83,43.87,43.8,43.8,55800.0,29.8342,29.8614,29.8138,29.8138,55800.0
2006-09-12 10:10:00,43.8,43.84,43.75,43.78,51500.0,29.8138,29.841,29.7797,29.8002,51500.0
2006-09-12 10:15:00,43.77,43.8,43.74,43.78,58200.0,29.7934,29.8138,29.7729,29.8002,58200.0
2006-09-12 10:20:00,43.78,43.85,43.78,43.84,42300.0,29.8002,29.8478,29.8002,29.841,42300.0
2006-09-12 10:25:00,43.84,43.85,43.82,43.82,62200.0,29.841,29.8478,29.8274,29.8274,62200.0
2006-09-12 10:30:00,43.82,43.85,43.77,43.84,75300.0,29.8274,29.8478,29.7934,29.841,75300.0
2006-09-12 10:35:00,43.85,43.9,43.84,43.9,118000.0,29.8478,29.8818,29.841,29.8818,118000.0
2006-09-12 10:40:00,43.92,43.95,43.9,43.92,40400.0,29.8955,29.9159,29.8818,29.8955,40400.0
2006-09-12 10:45:00,43.92,44.01,43.92,44.01,60500.0,29.8955,29.9567,29.8955,29.9567,60500.0
2006-09-12 10:50:00,44.01,44.02,43.99,43.99,89800.0,29.9567,29.9635,29.9431,29.9431,89800.0
2006-09-12 10:55:00,44.0,44.06,44.0,44.06,61100.0,29.9499,29.9907,29.9499,29.9907,61100.0
2006-09-12 11:00:00,44.06,44.16,44.06,44.12,52300.0,29.9907,30.0588,29.9907,30.0316,52300.0
2006-09-12 11:05:00,44.1,44.2,44.1,44.2,32200.0,30.018,30.086,30.018,30.086,32200.0
2006-09-12 11:10:00,44.2,44.2,44.15,44.16,48200.0,30.086,30.086,30.052,30.0588,48200.0
2006-09-12 11:15:00,44.17,44.18,44.15,44.15,63300.0,30.0656,30.0724,30.052,30.052,63300.0
2006-09-12 11:20:00,44.16,44.2,44.14,44.2,57200.0,30.0588,30.086,30.0452,30.086,57200.0
2006-09-12 11:25:00,44.21,44.28,44.21,44.27,39900.0,30.0929,30.1405,30.0929,30.1337,39900.0
2006-09-12 11:30:00,44.28,44.35,44.28,44.35,67700.0,30.1405,30.1881,30.1405,30.1881,67700.0
2006-09-12 11:35:00,44.35,44.35,44.3,44.31,70300.0,30.1881,30.1881,30.1541,30.1609,70300.0
2006-09-12 11:40:00,44.31,44.31,44.29,44.29,26400.0,30.1609,30.1609,30.1473,30.1473,26400.0
2006-09-12 11:45:00,44.3,44.3,44.23,44.24,19600.0,30.1541,30.1541,30.1065,30.1133,19600.0
2006-09-12 11:50:00,44.24,44.24,44.19,44.23,28500.0,30.1133,30.1133,30.0792,30.1065,28500.0
2006-09-12 11:55:00,44.23,44.27,44.22,44.27,42800.0,30.1065,30.1337,30.0997,30.1337,42800.0
2006-09-12 12:00:00,44.28,44.28,44.25,44.28,30900.0,30.1405,30.1405,30.1201,30.1405,30900.0
2006-09-12 12:05:00,44.28,44.28,44.26,44.26,29400.0,30.1405,30.1405,30.1269,30.1269,29400.0
2006-09-12 12:10:00,44.27,44.27,44.25,44.25,36000.0,30.1337,30.1337,30.1201,30.1201,36000.0
2006-09-12 12:15:00,44.26,44.29,44.25,44.29,42300.0,30.1269,30.1473,30.1201,30.1473,42300.0
2006-09-12 12:20:00,44.28,44.42,44.28,44.42,151700.0,30.1405,30.2358,30.1405,30.2358,151700.0
2006-09-12 12:25:00,44.42,44.53,44.42,44.52,107500.0,30.2358,30.3107,30.2358,30.3039,107500.0
2006-09-12 12:30:00,44.53,44.57,44.5,44.51,116400.0,30.3107,30.3379,30.2902,30.2971,116400.0
2006-09-12 12:35:00,44.49,44.57,44.49,44.57,57000.0,30.2834,30.3379,30.2834,30.3379,57000.0
2006-09-12 12:40:00,44.57,44.72,44.57,44.67,57700.0,30.3379,30.44,30.3379,30.406,57700.0
2006-09-12 12:45:00,44.67,44.77,44.65,44.65,82400.0,30.406,30.474,30.3924,30.3924,82400.0
2006-09-12 12:50:00,44.66,44.69,44.62,44.63,66200.0,30.3992,30.4196,30.3719,30.3787,66200.0
2006-09-12 12:55:00,44.64,44.64,44.56,44.58,28800.0,30.3855,30.3855,30.3311,30.3447,28800.0
2006-09-12 13:00:00,44.57,44.58,44.47,44.51,60600.0,30.3379,30.3447,30.2698,30.2971,60600.0
2006-09-12 13:05:00,44.51,44.57,44.5,44.57,78100.0,30.2971,30.3379,30.2902,30.3379,78100.0
2006-09-12 13:10:00,44.56,44.58,44.56,44.57,35100.0,30.3311,30.3447,30.3311,30.3379,35100.0
2006-09-12 13:15:00,44.56,44.57,44.54,44.56,358100.0,30.3311,30.3379,30.3175,30.3311,358100.0
2006-09-12 13:20:00,44.56,44.56,44.49,44.49,82200.0,30.3311,30.3311,30.2834,30.2834,82200.0
2006-09-12 13:25:00,44.5,44.5,44.43,44.43,225700.0,30.2902,30.2902,30.2426,30.2426,225700.0
2006-09-12 13:30:00,44.41,44.42,44.34,44.37,69900.0,30.229,30.2358,30.1813,30.2018,69900.0
2006-09-12 13:35:00,44.37,44.37,44.27,44.31,43000.0,30.2018,30.2018,30.1337,30.1609,43000.0
2006-09-12 13:40:00,44.31,44.39,44.26,44.36,28400.0,30.1609,30.2154,30.1269,30.195,28400.0
2006-09-12 13:45:00,44.35,44.4,44.34,44.37,44600.0,30.1881,30.2222,30.1813,30.2018,44600.0
2006-09-12 13:50:00,44.39,44.47,44.37,44.41,49200.0,30.2154,30.2698,30.2018,30.229,49200.0
2006-09-12 13:55:00,44.41,44.51,44.41,44.51,54300.0,30.229,30.2971,30.229,30.2971,54300.0
2006-09-12 14:00:00,44.51,44.55,44.44,44.46,126700.0,30.2971,30.3243,30.2494,30.263,126700.0
2006-09-12 14:05:00,44.45,44.47,44.41,44.46,50100.0,30.2562,30.2698,30.229,30.263,50100.0
2006-09-12 14:10:00,44.46,44.51,44.44,44.51,58500.0,30.263,30.2971,30.2494,30.2971,58500.0
2006-09-12 14:15:00,44.51,44.51,44.5,44.51,77400.0,30.2971,30.2971,30.2902,30.2971,77400.0
2006-09-12 14:20:00,44.5,44.57,44.5,44.52,45700.0,30.2902,30.3379,30.2902,30.3039,45700.0
2006-09-12 14:25:00,44.52,44.53,44.49,44.5,77000.0,30.3039,30.3107,30.2834,30.2902,77000.0
2006-09-12 14:30:00,44.5,44.51,44.47,44.47,60700.0,30.2902,30.2971,30.2698,30.2698,60700.0
2006-09-12 14:35:00,44.48,44.5,44.48,44.49,51700.0,30.2766,30.2902,30.2766,30.2834,51700.0
2006-09-12 14:40:00,44.49,44.51,44.49,44.49,94900.0,30.2834,30.2971,30.2834,30.2834,94900.0
2006-09-12 14:45:00,44.5,44.5,44.49,44.5,32000.0,30.2902,30.2902,30.2834,30.2902,32000.0
2006-09-12 14:50:00,44.5,44.61,44.5,44.61,151800.0,30.2902,30.3651,30.2902,30.3651,151800.0
2006-09-12 14:55:00,44.61,44.65,44.6,44.62,40400.0,30.3651,30.3924,30.3583,30.3719,40400.0
2006-09-12 15:00:00,44.61,44.62,44.6,44.62,40800.0,30.3651,30.3719,30.3583,30.3719,40800.0
2006-09-12 15:05:00,44.61,44.63,44.6,44.62,52100.0,30.3651,30.3787,30.3583,30.3719,52100.0
2006-09-12 15:10:00,44.62,44.67,44.61,44.65,104000.0,30.3719,30.406,30.3651,30.3924,104000.0
2006-09-12 15:15:00,44.65,44.67,44.63,44.66,58700.0,30.3924,30.406,30.3787,30.3992,58700.0
2006-09-12 15:20:00,44.65,44.66,44.61,44.61,56600.0,30.3924,30.3992,30.3651,30.3651,56600.0
2006-09-12 15:25:00,44.62,44.64,44.6,44.64,57800.0,30.3719,30.3855,30.3583,30.3855,57800.0
2006-09-12 15:30:00,44.65,44.65,44.63,44.64,39000.0,30.3924,30.3924,30.3787,30.3855,39000.0
2006-09-12 15:35:00,44.64,44.7,44.62,44.7,199300.0,30.3855,30.4264,30.3719,30.4264,199300.0
2006-09-12 15:40:00,44.7,44.73,44.68,44.73,85500.0,30.4264,30.4468,30.4128,30.4468,85500.0
2006-09-12 15:45:00,44.73,44.75,44.72,44.73,90800.0,30.4468,30.4604,30.44,30.4468,90800.0
2006-09-12 15:50:00,44.73,44.75,44.73,44.74,77100.0,30.4468,30.4604,30.4468,30.4536,77100.0
2006-09-12 15:55:00,44.74,44.77,44.73,44.75,112300.0,30.4536,30.474,30.4468,30.4604,112300.0
2006-09-13 09:30:00,44.15,44.35,44.12,44.16,243600.0,30.052,30.1881,30.0316,30.0588,243600.0
2006-09-13 09:35:00,44.16,44.16,44.07,44.15,327500.0,30.0588,30.0588,29.9976,30.052,327500.0
2006-09-13 09:40:00,44.15,44.39,44.11,44.39,206100.0,30.052,30.2154,30.0248,30.2154,206100.0
2006-09-13 09:45:00,44.4,44.45,44.21,44.22,117700.0,30.2222,30.2562,30.0929,30.0997,117700.0
2006-09-13 09:50:00,44.22,44.22,43.99,43.99,426200.0,30.0997,30.0997,29.9431,29.9431,426200.0
2006-09-13 09:55:00,43.99,44.08,43.92,44.02,187200.0,29.9431,30.0044,29.8955,29.9635,187200.0
2006-09-13 10:00:00,44.02,44.02,43.74,43.8,170800.0,29.9635,29.9635,29.7729,29.8138,170800.0
2006-09-13 10:05:00,43.78,43.82,43.6,43.65,125100.0,29.8002,29.8274,29.6776,29.7117,125100.0
2006-09-13 10:10:00,43.65,43.74,43.65,43.66,139300.0,29.7117,29.7729,29.7117,29.7185,139300.0
2006-09-13 10:15:00,43.65,43.72,43.63,43.71,167900.0,29.7117,29.7593,29.6981,29.7525,167900.0
2006-09-13 10:20:00,43.71,43.73,43.66,43.69,48800.0,29.7525,29.7661,29.7185,29.7389,48800.0
2006-09-13 10:25:00,43.68,43.87,43.68,43.81,68800.0,29.7321,29.8614,29.7321,29.8206,68800.0
2006-09-13 10:30:00,43.81,43.81,43.73,43.74,37900.0,29.8206,29.8206,29.7661,29.7729,37900.0
2006-09-13 10:35:00,43.75,43.82,43.65,43.71,182700.0,29.7797,29.8274,29.7117,29.7525,182700.0
2006-09-13 10:40:00,43.69,43.72,43.65,43.65,55400.0,29.7389,29.7593,29.7117,29.7117,55400.0
2006-09-13 10:45:00,43.66,43.7,43.65,43.7,81100.0,29.7185,29.7457,29.7117,29.7457,81100.0
2006-09-13 10:50:00,43.69,43.71,43.65,43.65,22100.0,29.7389,29.7525,29.7117,29.7117,22100.0
2006-09-13 10:55:00,43.68,43.68,43.65,43.67,10800.0,29.7321,29.7321,29.7117,29.7253,10800.0
2006-09-13 11:00:00,43.68,43.69,43.65,43.65,26200.0,29.7321,29.7389,29.7117,29.7117,26200.0
2006-09-13 11:05:00,43.65,43.66,43.59,43.6,66900.0,29.7117,29.7185,29.6708,29.6776,66900.0
2006-09-13 11:10:00,43.59,43.63,43.54,43.63,41400.0,29.6708,29.6981,29.6368,29.6981,41400.0
2006-09-13 11:15:00,43.63,43.67,43.63,43.65,19700.0,29.6981,29.7253,29.6981,29.7117,19700.0
2006-09-13 11:20:00,43.66,43.82,43.65,43.8,43900.0,29.7185,29.8274,29.7117,29.8138,43900.0
2006-09-13 11:25:00,43.8,43.83,43.74,43.83,65000.0,29.8138,29.8342,29.7729,29.8342,65000.0
2006-09-13 11:30:00,43.83,43.85,43.76,43.76,51800.0,29.8342,29.8478,29.7865,29.7865,51800.0
2006-09-13 11:35:00,43.78,43.82,43.72,43.76,30600.0,29.8002,29.8274,29.7593,29.7865,30600.0
2006-09-13 11:40:00,43.76,43.85,43.76,43.84,59400.0,29.7865,29.8478,29.7865,29.841,59400.0
2006-09-13 11:45:00,43.84,43.85,43.82,43.85,15700.0,29.841,29.8478,29.8274,29.8478,15700.0
2006-09-13 11:50:00,43.84,43.85,43.8,43.83,40300.0,29.841,29.8478,29.8138,29.8342,40300.0
2006-09-13 11:55:00,43.83,43.84,43.77,43.79,29700.0,29.8342,29.841,29.7934,29.807,29700.0
2006-09-13 12:00:00,43.78,43.79,43.74,43.78,74500.0,29.8002,29.807,29.7729,29.8002,74500.0
2006-09-13 12:05:00,43.77,43.85,43.77,43.85,48500.0,29.7934,29.8478,29.7934,29.8478,48500.0
2006-09-13 12:10:00,43.85,43.85,43.82,43.83,36300.0,29.8478,29.8478,29.8274,29.8342,36300.0
2006-09-13 12:15:00,43.83,43.84,43.82,43.83,9400.0,29.8342,29.841,29.8274,29.8342,9400.0
2006-09-13 12:20:00,43.83,43.83,43.82,43.82,77800.0,29.8342,29.8342,29.8274,29.8274,77800.0
2006-09-13 12:25:00,43.82,43.83,43.82,43.82,11000.0,29.8274,29.8342,29.8274,29.8274,11000.0
2006-09-13 12:30:00,43.82,43.85,43.81,43.85,76600.0,29.8274,29.8478,29.8206,29.8478,76600.0
2006-09-13 12:35:00,43.85,43.88,43.84,43.86,42000.0,29.8478,29.8682,29.841,29.8546,42000.0
2006-09-13 12:40:00,43.87,43.88,43.85,43.86,14200.0,29.8614,29.8682,29.8478,29.8546,14200.0
2006-09-13 12:45:00,43.86,43.86,43.83,43.84,13200.0,29.8546,29.8546,29.8342,29.841,13200.0
2006-09-13 12:50:00,43.84,43.84,43.83,43.84,149100.0,29.841,29.841,29.8342,29.841,149100.0
2006-09-13 12:55:00,43.83,43.84,43.82,43.83,27600.0,29.8342,29.841,29.8274,29.8342,27600.0
2006-09-13 13:00:00,43.83,43.84,43.77,43.77,85200.0,29.8342,29.841,29.7934,29.7934,85200.0
2006-09-13 13:05:00,43.78,43.82,43.78,43.79,23200.0,29.8002,29.8274,29.8002,29.807,23200.0
2006-09-13 13:10:00,43.78,43.79,43.78,43.79,13600.0,29.8002,29.807,29.8002,29.807,13600.0
2006-09-13 13:15:00,43.79,43.82,43.78,43.81,77800.0,29.807,29.8274,29.8002,29.8206,77800.0
2006-09-13 13:20:00,43.8,43.82,43.78,43.81,14500.0,29.8138,29.8274,29.8002,29.8206,14500.0
2006-09-13 13:25:00,43.82,43.82,43.78,43.78,6500.0,29.8274,29.8274,29.8002,29.8002,6500.0
2006-09-13 13:30:00,43.79,43.83,43.79,43.82,20000.0,29.807,29.8342,29.807,29.8274,20000.0
2006-09-13 13:35:00,43.83,43.84,43.81,43.82,20300.0,29.8342,29.841,29.8206,29.8274,20300.0
2006-09-13 13:40:00,43.81,43.85,43.81,43.82,12200.0,29.8206,29.8478,29.8206,29.8274,12200.0
2006-09-13 13:45:00,43.82,43.83,43.8,43.8,10300.0,29.8274,29.8342,29.8138,29.8138,10300.0
2006-09-13 13:50:00,43.81,43.82,43.8,43.82,10700.0,29.8206,29.8274,29.8138,29.8274,10700.0
2006-09-13 13:55:00,43.82,43.82,43.8,43.82,15800.0,29.8274,29.8274,29.8138,29.8274,15800.0
2006-09-13 14:00:00,43.81,43.85,43.81,43.84,28700.0,29.8206,29.8478,29.8206,29.841,28700.0
2006-09-13 14:05:00,43.85,43.85,43.84,43.85,36500.0,29.8478,29.8478,29.841,29.8478,36500.0
2006-09-13 14:10:00,43.85,43.93,43.85,43.93,41500.0,29.8478,29.9023,29.8478,29.9023,41500.0
2006-09-13 14:15:00,43.93,43.95,43.9,43.91,37400.0,29.9023,29.9159,29.8818,29.8886,37400.0
2006-09-13 14:20:00,43.9,43.9,43.87,43.9,16400.0,29.8818,29.8818,29.8614,29.8818,16400.0
2006-09-13 14:25:00,43.9,43.9,43.89,43.89,15600.0,29.8818,29.8818,29.875,29.875,15600.0
2006-09-13 14:30:00,43.89,43.9,43.89,43.89,12500.0,29.875,29.8818,29.875,29.875,12500.0
2006-09-13 14:35:00,43.89,43.9,43.87,43.88,30300.0,29.875,29.8818,29.8614,29.8682,30300.0
2006-09-13 14:40:00,43.88,43.88,43.87,43.88,3800.0,29.8682,29.8682,29.8614,29.8682,3800.0
2006-09-13 14:45:00,43.87,43.88,43.84,43.85,72300.0,29.8614,29.8682,29.841,29.8478,72300.0
2006-09-13 14:50:00,43.85,43.86,43.84,43.85,80000.0,29.8478,29.8546,29.841,29.8478,80000.0
2006-09-13 14:55:00,43.85,43.93,43.85,43.93,58400.0,29.8478,29.9023,29.8478,29.9023,58400.0
2006-09-13 15:00:00,43.93,43.93,43.85,43.86,63100.0,29.9023,29.9023,29.8478,29.8546,63100.0
2006-09-13 15:05:00,43.86,43.93,43.85,43.93,15700.0,29.8546,29.9023,29.8478,29.9023,15700.0
2006-09-13 15:10:00,43.93,44.0,43.88,43.95,65200.0,29.9023,29.9499,29.8682,29.9159,65200.0
2006-09-13 15:15:00,43.94,43.95,43.9,43.9,43600.0,29.9091,29.9159,29.8818,29.8818,43600.0
2006-09-13 15:20:00,43.89,43.91,43.88,43.88,84300.0,29.875,29.8886,29.8682,29.8682,84300.0
2006-09-13 15:25:00,43.89,43.89,43.87,43.88,24300.0,29.875,29.875,29.8614,29.8682,24300.0
2006-09-13 15:30:00,43.88,43.88,43.85,43.87,50500.0,29.8682,29.8682,29.8478,29.8614,50500.0
2006-09-13 15:35:00,43.87,43.87,43.84,43.86,39500.0,29.8614,29.8614,29.841,29.8546,39500.0
2006-09-13 15:40:00,43.86,43.86,43.79,43.79,58900.0,29.8546,29.8546,29.807,29.807,58900.0
2006-09-13 15:45:00,43.78,43.8,43.77,43.79,37100.0,29.8002,29.8138,29.7934,29.807,37100.0
2006-09-13 15:50:00,43.79,43.85,43.78,43.84,94100.0,29.807,29.8478,29.8002,29.841,94100.0
2006-09-13 15:55:00,43.84,43.85,43.84,43.84,81600.0,29.841,29.8478,29.841,29.841,81600.0
2006-09-14 09:30:00,43.66,43.72,43.65,43.67,62700.0,29.7185,29.7593,29.7117,29.7253,62700.0
2006-09-14 09:35:00,43.67,43.72,43.45,43.51,131900.0,29.7253,29.7593,29.5755,29.6164,131900.0
2006-09-14 09:40:00,43.56,43.56,43.46,43.46,64800.0,29.6504,29.6504,29.5823,29.5823,64800.0
2006-09-14 09:45:00,43.46,43.48,43.44,43.45,46100.0,29.5823,29.596,29.5687,29.5755,46100.0
2006-09-14 09:50:00,43.45,43.5,43.44,43.5,55000.0,29.5755,29.6096,29.5687,29.6096,55000.0
2006-09-14 09:55:00,43.5,43.52,43.46,43.49,39800.0,29.6096,29.6232,29.5823,29.6028,39800.0
2006-09-14 10:00:00,43.5,43.53,43.49,43.49,44700.0,29.6096,29.63,29.6028,29.6028,44700.0
2006-09-14 10:05:00,43.49,43.5,43.44,43.45,98900.0,29.6028,29.6096,29.5687,29.5755,98900.0
2006-09-14 10:10:00,43.44,43.54,43.44,43.5,47200.0,29.5687,29.6368,29.5687,29.6096,47200.0
2006-09-14 10:15:00,43.49,43.53,43.47,43.53,50500.0,29.6028,29.63,29.5891,29.63,50500.0
2006-09-14 10:20:00,43.53,43.53,43.48,43.51,15900.0,29.63,29.63,29.596,29.6164,15900.0
2006-09-14 10:25:00,43.51,43.52,43.49,43.52,14200.0,29.6164,29.6232,29.6028,29.6232,14200.0
2006-09-14 10:30:00,43.5,43.53,43.47,43.48,16900.0,29.6096,29.63,29.5891,29.596,16900.0
2006-09-14 10:35:00,43.48,43.53,43.48,43.51,23900.0,29.596,29.63,29.596,29.6164,23900.0
2006-09-14 10:40:00,43.51,43.52,43.47,43.48,22200.0,29.6164,29.6232,29.5891,29.596,22200.0
2006-09-14 10:45:00,43.47,43.49,43.47,43.47,13100.0,29.5891,29.6028,29.5891,29.5891,13100.0
2006-09-14 10:50:00,43.48,43.5,43.47,43.48,16300.0,29.596,29.6096,29.5891,29.596,16300.0
2006-09-14 10:55:00,43.49,43.5,43.48,43.49,16100.0,29.6028,29.6096,29.596,29.6028,16100.0
2006-09-14 11:00:00,43.49,43.56,43.49,43.54,38500.0,29.6028,29.6504,29.6028,29.6368,38500.0
2006-09-14 11:05:00,43.54,43.54,43.51,43.51,19600.0,29.6368,29.6368,29.6164,29.6164,19600.0
2006-09-14 11:10:00,43.53,43.54,43.5,43.52,113900.0,29.63,29.6368,29.6096,29.6232,113900.0
2006-09-14 11:15:00,43.52,43.55,43.5,43.54,30600.0,29.6232,29.6436,29.6096,29.6368,30600.0
2006-09-14 11:20:00,43.54,43.55,43.48,43.48,90500.0,29.6368,29.6436,29.596,29.596,90500.0
2006-09-14 11:25:00,43.49,43.57,43.48,43.56,32200.0,29.6028,29.6572,29.596,29.6504,32200.0
2006-09-14 11:30:00,43.56,43.63,43.56,43.61,39800.0,29.6504,29.6981,29.6504,29.6844,39800.0
2006-09-14 11:35:00,43.62,43.62,43.59,43.6,10200.0,29.6913,29.6913,29.6708,29.6776,10200.0
2006-09-14 11:40:00,43.6,43.6,43.53,43.55,14600.0,29.6776,29.6776,29.63,29.6436,14600.0
2006-09-14 11:45:00,43.55,43.58,43.53,43.56,20300.0,29.6436,29.664,29.63,29.6504,20300.0
2006-09-14 11:50:00,43.55,43.6,43.54,43.56,19900.0,29.6436,29.6776,29.6368,29.6504,19900.0
2006-09-14 11:55:00,43.56,43.57,43.54,43.54,40400.0,29.6504,29.6572,29.6368,29.6368,40400.0
2006-09-14 12:00:00,43.55,43.58,43.53,43.55,48500.0,29.6436,29.664,29.63,29.6436,48500.0
2006-09-14 12:05:00,43.56,43.59,43.53,43.54,33100.0,29.6504,29.6708,29.63,29.6368,33100.0
2006-09-14 12:10:00,43.54,43.58,43.54,43.56,31100.0,29.6368,29.664,29.6368,29.6504,31100.0
2006-09-14 12:15:00,43.56,43.58,43.54,43.55,26800.0,29.6504,29.664,29.6368,29.6436,26800.0
2006-09-14 12:20:00,43.56,43.57,43.54,43.57,34100.0,29.6504,29.6572,29.6368,29.6572,34100.0
2006-09-14 12:25:00,43.56,43.56,43.54,43.55,16700.0,29.6504,29.6504,29.6368,29.6436,16700.0
2006-09-14 12:30:00,43.55,43.59,43.54,43.57,13900.0,29.6436,29.6708,29.6368,29.6572,13900.0
2006-09-14 12:35:00,43.6,43.62,43.58,43.61,9800.0,29.6776,29.6913,29.664,29.6844,9800.0
2006-09-14 12:40:00,43.61,43.62,43.58,43.59,11200.0,29.6844,29.6913,29.664,29.6708,11200.0
2006-09-14 12:45:00,43.59,43.62,43.58,43.62,11900.0,29.6708,29.6913,29.664,29.6913,11900.0
2006-09-14 12:50:00,43.62,43.62,43.57,43.57,34400.0,29.6913,29.6913,29.6572,29.6572,34400.0
2006-09-14 12:55:00,43.58,43.63,43.58,43.62,13600.0,29.664,29.6981,29.664,29.6913,13600.0
2006-09-14 13:00:00,43.63,43.64,43.6,43.6,20200.0,29.6981,29.7049,29.6776,29.6776,20200.0
2006-09-14 13:05:00,43.61,43.63,43.6,43.63,13100.0,29.6844,29.6981,29.6776,29.6981,13100.0
2006-09-14 13:10:00,43.61,43.69,43.6,43.69,13100.0,29.6844,29.7389,29.6776,29.7389,13100.0
2006-09-14 13:15:00,43.68,43.75,43.65,43.7,39800.0,29.7321,29.7797,29.7117,29.7457,39800.0
2006-09-14 13:20:00,43.7,43.74,43.68,43.72,12100.0,29.7457,29.7729,29.7321,29.7593,12100.0
2006-09-14 13:25:00,43.71,43.72,43.67,43.67,17300.0,29.7525,29.7593,29.7253,29.7253,17300.0
2006-09-14 13:30:00,43.68,43.69,43.65,43.68,13400.0,29.7321,29.7389,29.7117,29.7321,13400.0
2006-09-14 13:35:00,43.67,43.69,43.66,43.66,16300.0,29.7253,29.7389,29.7185,29.7185,16300.0
2006-09-14 13:40:00,43.66,43.67,43.65,43.65,22700.0,29.7185,29.7253,29.7117,29.7117,22700.0
2006-09-14 13:45:00,43.66,43.7,43.66,43.7,17200.0,29.7185,29.7457,29.7185,29.7457,17200.0
2006-09-14 13:50:00,43.69,43.72,43.69,43.71,18600.0,29.7389,29.7593,29.7389,29.7525,18600.0
2006-09-14 13:55:00,43.71,43.75,43.71,43.73,20800.0,29.7525,29.7797,29.7525,29.7661,20800.0
2006-09-14 14:00:00,43.74,43.74,43.67,43.68,66000.0,29.7729,29.7729,29.7253,29.7321,66000.0
2006-09-14 14:05:00,43.68,43.7,43.67,43.7,16100.0,29.7321,29.7457,29.7253,29.7457,16100.0
2006-09-14 14:10:00,43.69,43.72,43.68,43.68,23900.0,29.7389,29.7593,29.7321,29.7321,23900.0
2006-09-14 14:15:00,43.69,43.7,43.67,43.69,22200.0,29.7389,29.7457,29.7253,29.7389,22200.0
2006-09-14 14:20:00,43.69,43.77,43.69,43.75,75100.0,29.7389,29.7934,29.7389,29.7797,75100.0
2006-09-14 14:25:00,43.77,43.79,43.75,43.78,30600.0,29.7934,29.807,29.7797,29.8002,30600.0
2006-09-14 14:30:00,43.78,43.81,43.78,43.79,22500.0,29.8002,29.8206,29.8002,29.807,22500.0
2006-09-14 14:35:00,43.8,43.81,43.78,43.81,25400.0,29.8138,29.8206,29.8002,29.8206,25400.0
2006-09-14 14:40:00,43.81,43.82,43.7,43.7,18700.0,29.8206,29.8274,29.7457,29.7457,18700.0
2006-09-14 14:45:00,43.71,43.71,43.56,43.57,35500.0,29.7525,29.7525,29.6504,29.6572,35500.0
2006-09-14 14:50:00,43.57,43.57,43.52,43.55,57800.0,29.6572,29.6572,29.6232,29.6436,57800.0
2006-09-14 14:55:00,43.55,43.56,43.53,43.56,30500.0,29.6436,29.6504,29.63,29.6504,30500.0
2006-09-14 15:00:00,43.56,43.6,43.55,43.56,22900.0,29.6504,29.6776,29.6436,29.6504,22900.0
2006-09-14 15:05:00,43.56,43.57,43.5,43.56,39100.0,29.6504,29.6572,29.6096,29.6504,39100.0
2006-09-14 15:10:00,43.57,43.57,43.5,43.52,39300.0,29.6572,29.6572,29.6096,29.6232,39300.0
2006-09-14 15:15:00,43.51,43.55,43.5,43.55,32900.0,29.6164,29.6436,29.6096,29.6436,32900.0
2006-09-14 15:20:00,43.53,43.55,43.52,43.53,38000.0,29.63,29.6436,29.6232,29.63,38000.0
2006-09-14 15:25:00,43.52,43.54,43.5,43.54,26000.0,29.6232,29.6368,29.6096,29.6368,26000.0
2006-09-14 15:30:00,43.54,43.55,43.52,43.53,31100.0,29.6368,29.6436,29.6232,29.63,31100.0
2006-09-14 15:35:00,43.52,43.55,43.5,43.55,43500.0,29.6232,29.6436,29.6096,29.6436,43500.0
2006-09-14 15:40:00,43.52,43.58,43.52,43.55,52500.0,29.6232,29.664,29.6232,29.6436,52500.0
2006-09-14 15:45:00,43.56,43.56,43.55,43.56,19400.0,29.6504,29.6504,29.6436,29.6504,19400.0
2006-09-14 15:50:00,43.55,43.56,43.54,43.55,48900.0,29.6436,29.6504,29.6368,29.6436,48900.0
2006-09-14 15:55:00,43.55,43.6,43.54,43.6,54600.0,29.6436,29.6776,29.6368,29.6776,54600.0
2006-09-15 09:30:00,43.67,43.77,43.62,43.67,325400.0,29.7253,29.7934,29.6913,29.7253,325400.0
2006-09-15 09:35:00,43.68,43.7,43.63,43.66,34400.0,29.7321,29.7457,29.6981,29.7185,34400.0
2006-09-15 09:40:00,43.66,43.66,43.62,43.62,26200.0,29.7185,29.7185,29.6913,29.6913,26200.0
2006-09-15 09:45:00,43.64,43.67,43.51,43.55,38100.0,29.7049,29.7253,29.6164,29.6436,38100.0
2006-09-15 09:50:00,43.55,43.61,43.53,43.54,19000.0,29.6436,29.6844,29.63,29.6368,19000.0
2006-09-15 09:55:00,43.54,43.58,43.51,43.51,22300.0,29.6368,29.664,29.6164,29.6164,22300.0
2006-09-15 10:00:00,43.52,43.55,43.46,43.47,63800.0,29.6232,29.6436,29.5823,29.5891,63800.0
2006-09-15 10:05:00,43.49,43.58,43.45,43.56,48700.0,29.6028,29.664,29.5755,29.6504,48700.0
2006-09-15 10:10:00,43.56,43.6,43.54,43.55,50600.0,29.6504,29.6776,29.6368,29.6436,50600.0
2006-09-15 10:15:00,43.54,43.54,43.48,43.5,24900.0,29.6368,29.6368,29.596,29.6096,24900.0
2006-09-15 10:20:00,43.51,43.61,43.51,43.6,55900.0,29.6164,29.6844,29.6164,29.6776,55900.0
2006-09-15 10:25:00,43.61,43.61,43.56,43.56,28800.0,29.6844,29.6844,29.6504,29.6504,28800.0
2006-09-15 10:30:00,43.56,43.56,43.54,43.55,41100.0,29.6504,29.6504,29.6368,29.6436,41100.0
2006-09-15 10:35:00,43.55,43.55,43.54,43.54,30200.0,29.6436,29.6436,29.6368,29.6368,30200.0
2006-09-15 10:40:00,43.54,43.54,43.49,43.49,36900.0,29.6368,29.6368,29.6028,29.6028,36900.0
2006-09-15 10:45:00,43.5,43.5,43.46,43.47,20700.0,29.6096,29.6096,29.5823,29.5891,20700.0
2006-09-15 10:50:00,43.47,43.54,43.47,43.51,29200.0,29.5891,29.6368,29.5891,29.6164,29200.0
2006-09-15 10:55:00,43.51,43.52,43.49,43.5,17400.0,29.6164,29.6232,29.6028,29.6096,17400.0
2006-09-15 11:00:00,43.5,43.51,43.48,43.48,70000.0,29.6096,29.6164,29.596,29.596,70000.0
2006-09-15 11:05:00,43.47,43.48,43.35,43.35,39000.0,29.5891,29.596,29.5075,29.5075,39000.0
2006-09-15 11:10:00,43.35,43.35,43.29,43.29,46700.0,29.5075,29.5075,29.4666,29.4666,46700.0
2006-09-15 11:15:00,43.3,43.3,43.21,43.24,60200.0,29.4734,29.4734,29.4122,29.4326,60200.0
2006-09-15 11:20:00,43.23,43.28,43.23,43.27,75200.0,29.4258,29.4598,29.4258,29.453,75200.0
2006-09-15 11:25:00,43.27,43.28,43.19,43.21,21600.0,29.453,29.4598,29.3986,29.4122,21600.0
2006-09-15 11:30:00,43.22,43.27,43.21,43.25,24800.0,29.419,29.453,29.4122,29.4394,24800.0
2006-09-15 11:35:00,43.26,43.3,43.26,43.26,15800.0,29.4462,29.4734,29.4462,29.4462,15800.0
2006-09-15 11:40:00,43.26,43.26,43.21,43.21,30300.0,29.4462,29.4462,29.4122,29.4122,30300.0
2006-09-15 11:45:00,43.21,43.24,43.21,43.23,22800.0,29.4122,29.4326,29.4122,29.4258,22800.0
2006-09-15 11:50:00,43.25,43.27,43.23,43.27,17900.0,29.4394,29.453,29.4258,29.453,17900.0
2006-09-15 11:55:00,43.27,43.28,43.25,43.25,15900.0,29.453,29.4598,29.4394,29.4394,15900.0
2006-09-15 12:00:00,43.26,43.3,43.25,43.3,96200.0,29.4462,29.4734,29.4394,29.4734,96200.0
2006-09-15 12:05:00,43.3,43.4,43.29,43.37,59700.0,29.4734,29.5415,29.4666,29.5211,59700.0
2006-09-15 12:10:00,43.37,43.37,43.33,43.35,20300.0,29.5211,29.5211,29.4939,29.5075,20300.0
2006-09-15 12:15:00,43.35,43.4,43.35,43.4,68400.0,29.5075,29.5415,29.5075,29.5415,68400.0
2006-09-15 12:20:00,43.39,43.42,43.38,43.41,48500.0,29.5347,29.5551,29.5279,29.5483,48500.0
2006-09-15 12:25:00,43.41,43.41,43.35,43.35,87400.0,29.5483,29.5483,29.5075,29.5075,87400.0
2006-09-15 12:30:00,43.35,43.36,43.31,43.32,43400.0,29.5075,29.5143,29.4802,29.487,43400.0
2006-09-15 12:35:00,43.32,43.38,43.32,43.33,50300.0,29.487,29.5279,29.487,29.4939,50300.0
2006-09-15 12:40:00,43.33,43.36,43.32,43.36,15800.0,29.4939,29.5143,29.487,29.5143,15800.0
2006-09-15 12:45:00,43.36,43.44,43.36,43.43,13700.0,29.5143,29.5687,29.5143,29.5619,13700.0
2006-09-15 12:50:00,43.43,43.43,43.4,43.42,13000.0,29.5619,29.5619,29.5415,29.5551,13000.0
2006-09-15 12:55:00,43.41,43.41,43.39,43.4,19600.0,29.5483,29.5483,29.5347,29.5415,19600.0
2006-09-15 13:00:00,43.4,43.42,43.39,43.4,36400.0,29.5415,29.5551,29.5347,29.5415,36400.0
2006-09-15 13:05:00,43.41,43.47,43.4,43.47,21400.0,29.5483,29.5891,29.5415,29.5891,21400.0
2006-09-15 13:10:00,43.46,43.55,43.45,43.54,18500.0,29.5823,29.6436,29.5755,29.6368,18500.0
2006-09-15 13:15:00,43.54,43.57,43.52,43.53,22000.0,29.6368,29.6572,29.6232,29.63,22000.0
2006-09-15 13:20:00,43.54,43.54,43.49,43.51,46800.0,29.6368,29.6368,29.6028,29.6164,46800.0
2006-09-15 13:25:00,43.51,43.53,43.48,43.48,20700.0,29.6164,29.63,29.596,29.596,20700.0
2006-09-15 13:30:00,43.47,43.49,43.47,43.48,14000.0,29.5891,29.6028,29.5891,29.596,14000.0
2006-09-15 13:35:00,43.49,43.59,43.49,43.59,26600.0,29.6028,29.6708,29.6028,29.6708,26600.0
2006-09-15 13:40:00,43.59,43.63,43.58,43.6,35900.0,29.6708,29.6981,29.664,29.6776,35900.0
2006-09-15 13:45:00,43.61,43.63,43.59,43.63,8900.0,29.6844,29.6981,29.6708,29.6981,8900.0
2006-09-15 13:50:00,43.62,43.63,43.6,43.63,13000.0,29.6913,29.6981,29.6776,29.6981,13000.0
2006-09-15 13:55:00,43.61,43.68,43.61,43.67,27800.0,29.6844,29.7321,29.6844,29.7253,27800.0
2006-09-15 14:00:00,43.67,43.67,43.64,43.66,41900.0,29.7253,29.7253,29.7049,29.7185,41900.0
2006-09-15 14:05:00,43.66,43.66,43.58,43.59,20700.0,29.7185,29.7185,29.664,29.6708,20700.0
2006-09-15 14:10:00,43.59,43.67,43.59,43.67,28100.0,29.6708,29.7253,29.6708,29.7253,28100.0
2006-09-15 14:15:00,43.66,43.67,43.64,43.65,22400.0,29.7185,29.7253,29.7049,29.7117,22400.0
2006-09-15 14:20:00,43.65,43.65,43.63,43.63,36500.0,29.7117,29.7117,29.6981,29.6981,36500.0
2006-09-15 14:25:00,43.62,43.62,43.58,43.58,13000.0,29.6913,29.6913,29.664,29.664,13000.0
2006-09-15 14:30:00,43.58,43.59,43.57,43.58,19500.0,29.664,29.6708,29.6572,29.664,19500.0
2006-09-15 14:35:00,43.58,43.81,43.57,43.78,54500.0,29.664,29.8206,29.6572,29.8002,54500.0
2006-09-15 14:40:00,43.78,43.78,43.71,43.71,10700.0,29.8002,29.8002,29.7525,29.7525,10700.0
2006-09-15 14:45:00,43.72,43.72,43.66,43.66,14100.0,29.7593,29.7593,29.7185,29.7185,14100.0
2006-09-15 14:50:00,43.66,43.66,43.54,43.55,46400.0,29.7185,29.7185,29.6368,29.6436,46400.0
2006-09-15 14:55:00,43.53,43.54,43.49,43.5,43900.0,29.63,29.6368,29.6028,29.6096,43900.0
2006-09-15 15:00:00,43.5,43.58,43.5,43.54,36300.0,29.6096,29.664,29.6096,29.6368,36300.0
2006-09-15 15:05:00,43.56,43.67,43.53,43.64,25600.0,29.6504,29.7253,29.63,29.7049,25600.0
2006-09-15 15:10:00,43.65,43.67,43.62,43.63,31400.0,29.7117,29.7253,29.6913,29.6981,31400.0
2006-09-15 15:15:00,43.64,43.65,43.58,43.65,22700.0,29.7049,29.7117,29.664,29.7117,22700.0
2006-09-15 15:20:00,43.64,43.69,43.62,43.68,52000.0,29.7049,29.7389,29.6913,29.7321,52000.0
2006-09-15 15:25:00,43.68,43.8,43.67,43.78,41400.0,29.7321,29.8138,29.7253,29.8002,41400.0
2006-09-15 15:30:00,43.78,43.78,43.69,43.71,35500.0,29.8002,29.8002,29.7389,29.7525,35500.0
2006-09-15 15:35:00,43.69,43.89,43.68,43.86,76000.0,29.7389,29.875,29.7321,29.8546,76000.0
2006-09-15 15:40:00,43.88,43.92,43.8,43.8,82800.0,29.8682,29.8955,29.8138,29.8138,82800.0
2006-09-15 15:45:00,43.8,43.81,43.76,43.77,52500.0,29.8138,29.8206,29.7865,29.7934,52500.0
2006-09-15 15:50:00,43.75,43.78,43.71,43.74,121400.0,29.7797,29.8002,29.7525,29.7729,121400.0
2006-09-15 15:55:00,43.73,43.81,43.71,43.81,176000.0,29.7661,29.8206,29.7525,29.8206,176000.0
2006-09-18 09:30:00,43.6,43.81,43.56,43.72,59500.0,29.6776,29.8206,29.6504,29.7593,59500.0
2006-09-18 09:35:00,43.7,43.71,43.59,43.62,27900.0,29.7457,29.7525,29.6708,29.6913,27900.0
2006-09-18 09:40:00,43.63,43.64,43.56,43.58,24900.0,29.6981,29.7049,29.6504,29.664,24900.0
2006-09-18 09:45:00,43.59,43.6,43.56,43.58,18300.0,29.6708,29.6776,29.6504,29.664,18300.0
2006-09-18 09:50:00,43.57,43.57,43.54,43.56,28400.0,29.6572,29.6572,29.6368,29.6504,28400.0
2006-09-18 09:55:00,43.57,43.62,43.54,43.55,28200.0,29.6572,29.6913,29.6368,29.6436,28200.0
2006-09-18 10:00:00,43.55,43.58,43.49,43.5,33600.0,29.6436,29.664,29.6028,29.6096,33600.0
2006-09-18 10:05:00,43.5,43.5,43.48,43.48,29000.0,29.6096,29.6096,29.596,29.596,29000.0
2006-09-18 10:10:00,43.49,43.51,43.47,43.47,10200.0,29.6028,29.6164,29.5891,29.5891,10200.0
2006-09-18 10:15:00,43.48,43.66,43.47,43.53,35200.0,29.596,29.7185,29.5891,29.63,35200.0
2006-09-18 10:20:00,43.52,43.56,43.5,43.52,17400.0,29.6232,29.6504,29.6096,29.6232,17400.0
2006-09-18 10:25:00,43.51,43.57,43.48,43.53,28800.0,29.6164,29.6572,29.596,29.63,28800.0
2006-09-18 10:30:00,43.51,43.52,43.48,43.49,10000.0,29.6164,29.6232,29.596,29.6028,10000.0
2006-09-18 10:35:00,43.49,43.57,43.45,43.55,31900.0,29.6028,29.6572,29.5755,29.6436,31900.0
2006-09-18 10:40:00,43.55,43.58,43.53,43.53,19700.0,29.6436,29.664,29.63,29.63,19700.0
2006-09-18 10:45:00,43.54,43.58,43.5,43.5,38600.0,29.6368,29.664,29.6096,29.6096,38600.0
2006-09-18 10:50:00,43.5,43.5,43.38,43.38,27700.0,29.6096,29.6096,29.5279,29.5279,27700.0
2006-09-18 10:55:00,43.39,43.39,43.23,43.24,40100.0,29.5347,29.5347,29.4258,29.4326,40100.0
2006-09-18 11:00:00,43.23,43.24,43.1,43.16,61300.0,29.4258,29.4326,29.3373,29.3781,61300.0
2006-09-18 11:05:00,43.15,43.17,43.07,43.13,59600.0,29.3713,29.3849,29.3169,29.3577,59600.0
2006-09-18 11:10:00,43.12,43.24,43.08,43.11,49400.0,29.3509,29.4326,29.3237,29.3441,49400.0
2006-09-18 11:15:00,43.11,43.15,43.08,43.09,18600.0,29.3441,29.3713,29.3237,29.3305,18600.0
2006-09-18 11:20:00,43.09,43.15,43.05,43.06,34800.0,29.3305,29.3713,29.3033,29.3101,34800.0
2006-09-18 11:25:00,43.06,43.15,43.05,43.09,108600.0,29.3101,29.3713,29.3033,29.3305,108600.0
2006-09-18 11:30:00,43.09,43.15,43.07,43.1,25400.0,29.3305,29.3713,29.3169,29.3373,25400.0
2006-09-18 11:35:00,43.1,43.21,43.09,43.18,36000.0,29.3373,29.4122,29.3305,29.3918,36000.0
2006-09-18 11:40:00,43.18,43.27,43.16,43.25,35400.0,29.3918,29.453,29.3781,29.4394,35400.0
2006-09-18 11:45:00,43.24,43.26,43.18,43.21,31500.0,29.4326,29.4462,29.3918,29.4122,31500.0
2006-09-18 11:50:00,43.21,43.25,43.21,43.24,20800.0,29.4122,29.4394,29.4122,29.4326,20800.0
2006-09-18 11:55:00,43.24,43.38,43.24,43.35,25000.0,29.4326,29.5279,29.4326,29.5075,25000.0
2006-09-18 12:00:00,43.35,43.37,43.33,43.35,17900.0,29.5075,29.5211,29.4939,29.5075,17900.0
2006-09-18 12:05:00,43.34,43.35,43.27,43.3,25900.0,29.5007,29.5075,29.453,29.4734,25900.0
2006-09-18 12:10:00,43.3,43.32,43.24,43.25,22300.0,29.4734,29.487,29.4326,29.4394,22300.0
2006-09-18 12:15:00,43.25,43.3,43.25,43.26,13500.0,29.4394,29.4734,29.4394,29.4462,13500.0
2006-09-18 12:20:00,43.26,43.27,43.25,43.25,29000.0,29.4462,29.453,29.4394,29.4394,29000.0
2006-09-18 12:25:00,43.26,43.26,43.2,43.2,23600.0,29.4462,29.4462,29.4054,29.4054,23600.0
2006-09-18 12:30:00,43.21,43.21,43.15,43.15,35900.0,29.4122,29.4122,29.3713,29.3713,35900.0
2006-09-18 12:35:00,43.16,43.16,43.1,43.11,19200.0,29.3781,29.3781,29.3373,29.3441,19200.0
2006-09-18 12:40:00,43.11,43.11,43.09,43.09,14700.0,29.3441,29.3441,29.3305,29.3305,14700.0
2006-09-18 12:45:00,43.1,43.1,43.09,43.09,30200.0,29.3373,29.3373,29.3305,29.3305,30200.0
2006-09-18 12:50:00,43.08,43.09,43.06,43.08,27100.0,29.3237,29.3305,29.3101,29.3237,27100.0
2006-09-18 12:55:00,43.08,43.11,43.07,43.07,47600.0,29.3237,29.3441,29.3169,29.3169,47600.0
2006-09-18 13:00:00,43.07,43.07,43.01,43.02,35900.0,29.3169,29.3169,29.276,29.2828,35900.0
2006-09-18 13:05:00,43.04,43.04,43.0,43.03,37300.0,29.2965,29.2965,29.2692,29.2896,37300.0
2006-09-18 13:10:00,43.02,43.06,43.0,43.0,31800.0,29.2828,29.3101,29.2692,29.2692,31800.0
2006-09-18 13:15:00,43.0,43.01,42.98,42.99,61200.0,29.2692,29.276,29.2556,29.2624,61200.0
2006-09-18 13:20:00,42.99,43.0,42.98,42.99,69000.0,29.2624,29.2692,29.2556,29.2624,69000.0
2006-09-18 13:25:00,42.99,43.02,42.94,43.02,51800.0,29.2624,29.2828,29.2284,29.2828,51800.0
2006-09-18 13:30:00,43.01,43.03,43.0,43.03,28800.0,29.276,29.2896,29.2692,29.2896,28800.0
2006-09-18 13:35:00,43.03,43.05,42.97,43.02,43500.0,29.2896,29.3033,29.2488,29.2828,43500.0
2006-09-18 13:40:00,43.04,43.07,43.01,43.02,34300.0,29.2965,29.3169,29.276,29.2828,34300.0
2006-09-18 13:45:00,43.01,43.02,42.93,42.97,21700.0,29.276,29.2828,29.2216,29.2488,21700.0
2006-09-18 13:50:00,42.97,42.97,42.94,42.96,20700.0,29.2488,29.2488,29.2284,29.242,20700.0
2006-09-18 13:55:00,42.95,42.98,42.94,42.98,18800.0,29.2352,29.2556,29.2284,29.2556,18800.0
2006-09-18 14:00:00,42.97,42.98,42.95,42.95,17700.0,29.2488,29.2556,29.2352,29.2352,17700.0
2006-09-18 14:05:00,42.95,42.98,42.95,42.97,17100.0,29.2352,29.2556,29.2352,29.2488,17100.0
2006-09-18 14:10:00,42.98,42.98,42.95,42.97,23700.0,29.2556,29.2556,29.2352,29.2488,23700.0
2006-09-18 14:15:00,42.97,43.0,42.97,43.0,30700.0,29.2488,29.2692,29.2488,29.2692,30700.0
2006-09-18 14:20:00,42.99,43.04,42.99,43.02,27200.0,29.2624,29.2965,29.2624,29.2828,27200.0
2006-09-18 14:25:00,43.03,43.03,42.95,42.95,51700.0,29.2896,29.2896,29.2352,29.2352,51700.0
2006-09-18 14:30:00,42.96,42.96,42.94,42.95,108600.0,29.242,29.242,29.2284,29.2352,108600.0
2006-09-18 14:35:00,42.94,42.95,42.86,42.89,70800.0,29.2284,29.2352,29.1739,29.1944,70800.0
2006-09-18 14:40:00,42.9,42.94,42.89,42.9,46600.0,29.2012,29.2284,29.1944,29.2012,46600.0
2006-09-18 14:45:00,42.9,42.94,42.9,42.93,38900.0,29.2012,29.2284,29.2012,29.2216,38900.0
2006-09-18 14:50:00,42.93,42.99,42.93,42.98,45600.0,29.2216,29.2624,29.2216,29.2556,45600.0
2006-09-18 14:55:00,42.98,42.99,42.98,42.99,30100.0,29.2556,29.2624,29.2556,29.2624,30100.0
2006-09-18 15:00:00,42.99,42.99,42.89,42.89,56500.0,29.2624,29.2624,29.1944,29.1944,56500.0
2006-09-18 15:05:00,42.89,42.95,42.87,42.89,69300.0,29.1944,29.2352,29.1807,29.1944,69300.0
2006-09-18 15:10:00,42.9,42.9,42.87,42.88,40800.0,29.2012,29.2012,29.1807,29.1875,40800.0
2006-09-18 15:15:00,42.88,42.89,42.87,42.88,35700.0,29.1875,29.1944,29.1807,29.1875,35700.0
2006-09-18 15:20:00,42.88,42.89,42.86,42.88,48700.0,29.1875,29.1944,29.1739,29.1875,48700.0
2006-09-18 15:25:00,42.89,42.96,42.87,42.89,66400.0,29.1944,29.242,29.1807,29.1944,66400.0
2006-09-18 15:30:00,42.89,42.91,42.83,42.91,57900.0,29.1944,29.208,29.1535,29.208,57900.0
2006-09-18 15:35:00,42.91,42.95,42.89,42.95,25700.0,29.208,29.2352,29.1944,29.2352,25700.0
2006-09-18 15:40:00,42.95,42.95,42.86,42.87,39000.0,29.2352,29.2352,29.1739,29.1807,39000.0
2006-09-18 15:45:00,42.87,42.89,42.82,42.86,58400.0,29.1807,29.1944,29.1467,29.1739,58400.0
2006-09-18 15:50:00,42.86,42.87,42.81,42.81,181200.0,29.1739,29.1807,29.1399,29.1399,181200.0
2006-09-18 15:55:00,42.81,42.81,42.76,42.77,170800.0,29.1399,29.1399,29.1059,29.1127,170800.0
2006-09-19 09:30:00,42.77,42.79,42.71,42.72,71400.0,29.1127,29.1263,29.0718,29.0786,71400.0
2006-09-19 09:35:00,42.72,42.83,42.7,42.79,53500.0,29.0786,29.1535,29.065,29.1263,53500.0
2006-09-19 09:40:00,42.79,42.94,42.78,42.93,29500.0,29.1263,29.2284,29.1195,29.2216,29500.0
2006-09-19 09:45:00,42.94,42.98,42.88,42.88,32800.0,29.2284,29.2556,29.1875,29.1875,32800.0
2006-09-19 09:50:00,42.85,42.97,42.84,42.95,15700.0,29.1671,29.2488,29.1603,29.2352,15700.0
2006-09-19 09:55:00,42.95,43.01,42.95,43.0,32100.0,29.2352,29.276,29.2352,29.2692,32100.0
2006-09-19 10:00:00,43.0,43.09,42.95,43.08,23300.0,29.2692,29.3305,29.2352,29.3237,23300.0
2006-09-19 10:05:00,43.06,43.09,43.04,43.09,30700.0,29.3101,29.3305,29.2965,29.3305,30700.0
2006-09-19 10:10:00,43.11,43.2,43.03,43.08,57100.0,29.3441,29.4054,29.2896,29.3237,57100.0
2006-09-19 10:15:00,43.08,43.08,42.85,42.89,29400.0,29.3237,29.3237,29.1671,29.1944,29400.0
2006-09-19 10:20:00,42.89,43.0,42.89,42.97,19700.0,29.1944,29.2692,29.1944,29.2488,19700.0
2006-09-19 10:25:00,42.97,43.08,42.97,43.07,11200.0,29.2488,29.3237,29.2488,29.3169,11200.0
2006-09-19 10:30:00,43.06,43.09,42.97,42.97,17400.0,29.3101,29.3305,29.2488,29.2488,17400.0
2006-09-19 10:35:00,42.98,43.07,42.97,43.06,39100.0,29.2556,29.3169,29.2488,29.3101,39100.0
2006-09-19 10:40:00,43.05,43.11,43.05,43.05,23100.0,29.3033,29.3441,29.3033,29.3033,23100.0
2006-09-19 10:45:00,43.04,43.11,43.02,43.11,6800.0,29.2965,29.3441,29.2828,29.3441,6800.0
2006-09-19 10:50:00,43.1,43.15,43.08,43.15,19400.0,29.3373,29.3713,29.3237,29.3713,19400.0
2006-09-19 10:55:00,43.16,43.21,43.16,43.16,22400.0,29.3781,29.4122,29.3781,29.3781,22400.0
2006-09-19 11:00:00,43.16,43.16,42.66,42.67,158000.0,29.3781,29.3781,29.0378,29.0446,158000.0
2006-09-19 11:05:00,42.67,42.72,42.45,42.46,241700.0,29.0446,29.0786,28.8949,28.9017,241700.0
2006-09-19 11:10:00,42.46,42.58,42.39,42.48,172000.0,28.9017,28.9833,28.854,28.9153,172000.0
2006-09-19 11:15:00,42.47,42.64,42.47,42.47,87600.0,28.9085,29.0242,28.9085,28.9085,87600.0
2006-09-19 11:20:00,42.47,42.48,42.37,42.45,169600.0,28.9085,28.9153,28.8404,28.8949,169600.0
2006-09-19 11:25:00,42.46,42.56,42.45,42.52,133500.0,28.9017,28.9697,28.8949,28.9425,133500.0
2006-09-19 11:30:00,42.52,42.54,42.5,42.51,96600.0,28.9425,28.9561,28.9289,28.9357,96600.0
2006-09-19 11:35:00,42.52,42.66,42.51,42.66,44900.0,28.9425,29.0378,28.9357,29.0378,44900.0
2006-09-19 11:40:00,42.64,42.7,42.64,42.68,44400.0,29.0242,29.065,29.0242,29.0514,44400.0
2006-09-19 11:45:00,42.67,42.67,42.6,42.64,39800.0,29.0446,29.0446,28.997,29.0242,39800.0
2006-09-19 11:50:00,42.65,42.75,42.65,42.74,49000.0,29.031,29.0991,29.031,29.0923,49000.0
2006-09-19 11:55:00,42.74,42.75,42.68,42.72,21500.0,29.0923,29.0991,29.0514,29.0786,21500.0
2006-09-19 12:00:00,42.73,42.79,42.73,42.78,29300.0,29.0854,29.1263,29.0854,29.1195,29300.0
2006-09-19 12:05:00,42.78,42.8,42.73,42.73,36600.0,29.1195,29.1331,29.0854,29.0854,36600.0
2006-09-19 12:10:00,42.73,42.75,42.7,42.7,31700.0,29.0854,29.0991,29.065,29.065,31700.0
2006-09-19 12:15:00,42.69,42.7,42.63,42.64,46900.0,29.0582,29.065,29.0174,29.0242,46900.0
2006-09-19 12:20:00,42.64,42.8,42.64,42.76,83300.0,29.0242,29.1331,29.0242,29.1059,83300.0
2006-09-19 12:25:00,42.77,42.77,42.74,42.74,34200.0,29.1127,29.1127,29.0923,29.0923,34200.0
2006-09-19 12:30:00,42.74,42.79,42.73,42.75,43900.0,29.0923,29.1263,29.0854,29.0991,43900.0
2006-09-19 12:35:00,42.76,42.76,42.67,42.68,34500.0,29.1059,29.1059,29.0446,29.0514,34500.0
2006-09-19 12:40:00,42.69,42.7,42.67,42.7,27100.0,29.0582,29.065,29.0446,29.065,27100.0
2006-09-19 12:45:00,42.7,42.7,42.69,42.7,64000.0,29.065,29.065,29.0582,29.065,64000.0
2006-09-19 12:50:00,42.7,42.74,42.7,42.72,32700.0,29.065,29.0923,29.065,29.0786,32700.0
2006-09-19 12:55:00,42.72,42.72,42.68,42.69,27100.0,29.0786,29.0786,29.0514,29.0582,27100.0
2006-09-19 13:00:00,42.69,42.69,42.6,42.67,56600.0,29.0582,29.0582,28.997,29.0446,56600.0
2006-09-19 13:05:00,42.67,42.67,42.65,42.65,22100.0,29.0446,29.0446,29.031,29.031,22100.0
2006-09-19 13:10:00,42.66,42.66,42.64,42.65,15200.0,29.0378,29.0378,29.0242,29.031,15200.0
2006-09-19 13:15:00,42.65,42.65,42.6,42.6,55200.0,29.031,29.031,28.997,28.997,55200.0
2006-09-19 13:20:00,42.61,42.61,42.51,42.55,66400.0,29.0038,29.0038,28.9357,28.9629,66400.0
2006-09-19 13:25:00,42.55,42.55,42.51,42.53,44500.0,28.9629,28.9629,28.9357,28.9493,44500.0
2006-09-19 13:30:00,42.53,42.55,42.52,42.54,19000.0,28.9493,28.9629,28.9425,28.9561,19000.0
2006-09-19 13:35:00,42.53,42.55,42.47,42.49,29700.0,28.9493,28.9629,28.9085,28.9221,29700.0
2006-09-19 13:40:00,42.48,42.48,42.37,42.44,73900.0,28.9153,28.9153,28.8404,28.888,73900.0
2006-09-19 13:45:00,42.43,42.44,42.4,42.42,47000.0,28.8812,28.888,28.8608,28.8744,47000.0
2006-09-19 13:50:00,42.42,42.52,42.42,42.52,30900.0,28.8744,28.9425,28.8744,28.9425,30900.0
2006-09-19 13:55:00,42.53,42.57,42.53,42.56,32200.0,28.9493,28.9765,28.9493,28.9697,32200.0
2006-09-19 14:00:00,42.57,42.65,42.57,42.57,120200.0,28.9765,29.031,28.9765,28.9765,120200.0
2006-09-19 14:05:00,42.57,42.58,42.53,42.54,29600.0,28.9765,28.9833,28.9493,28.9561,29600.0
2006-09-19 14:10:00,42.55,42.56,42.52,42.52,29800.0,28.9629,28.9697,28.9425,28.9425,29800.0
2006-09-19 14:15:00,42.53,42.55,42.53,42.55,15800.0,28.9493,28.9629,28.9493,28.9629,15800.0
2006-09-19 14:20:00,42.55,42.6,42.55,42.58,56500.0,28.9629,28.997,28.9629,28.9833,56500.0
2006-09-19 14:25:00,42.58,42.61,42.57,42.61,26300.0,28.9833,29.0038,28.9765,29.0038,26300.0
2006-09-19 14:30:00,42.61,42.64,42.61,42.64,13600.0,29.0038,29.0242,29.0038,29.0242,13600.0
2006-09-19 14:35:00,42.64,42.65,42.53,42.53,57300.0,29.0242,29.031,28.9493,28.9493,57300.0
2006-09-19 14:40:00,42.54,42.59,42.53,42.59,16000.0,28.9561,28.9902,28.9493,28.9902,16000.0
2006-09-19 14:45:00,42.58,42.59,42.54,42.56,27300.0,28.9833,28.9902,28.9561,28.9697,27300.0
2006-09-19 14:50:00,42.56,42.65,42.56,42.64,36200.0,28.9697,29.031,28.9697,29.0242,36200.0
2006-09-19 14:55:00,42.64,42.72,42.62,42.69,51500.0,29.0242,29.0786,29.0106,29.0582,51500.0
2006-09-19 15:00:00,42.69,42.73,42.65,42.65,22700.0,29.0582,29.0854,29.031,29.031,22700.0
2006-09-19 15:05:00,42.66,42.68,42.61,42.68,20900.0,29.0378,29.0514,29.0038,29.0514,20900.0
2006-09-19 15:10:00,42.68,42.71,42.66,42.7,34400.0,29.0514,29.0718,29.0378,29.065,34400.0
2006-09-19 15:15:00,42.7,42.73,42.67,42.72,21500.0,29.065,29.0854,29.0446,29.0786,21500.0
2006-09-19 15:20:00,42.72,42.79,42.71,42.79,33500.0,29.0786,29.1263,29.0718,29.1263,33500.0
2006-09-19 15:25:00,42.8,42.86,42.78,42.86,32400.0,29.1331,29.1739,29.1195,29.1739,32400.0
2006-09-19 15:30:00,42.85,42.86,42.8,42.8,50700.0,29.1671,29.1739,29.1331,29.1331,50700.0
2006-09-19 15:35:00,42.79,42.8,42.7,42.7,43200.0,29.1263,29.1331,29.065,29.065,43200.0
2006-09-19 15:40:00,42.7,42.71,42.66,42.67,52200.0,29.065,29.0718,29.0378,29.0446,52200.0
2006-09-19 15:45:00,42.67,42.73,42.66,42.71,102600.0,29.0446,29.0854,29.0378,29.0718,102600.0
2006-09-19 15:50:00,42.72,42.84,42.68,42.84,83900.0,29.0786,29.1603,29.0514,29.1603,83900.0
2006-09-19 15:55:00,42.83,42.9,42.83,42.84,86200.0,29.1535,29.2012,29.1535,29.1603,86200.0
2006-09-20 09:30:00,43.1,43.22,43.0,43.03,59100.0,29.3373,29.419,29.2692,29.2896,59100.0
2006-09-20 09:35:00,43.08,43.16,43.01,43.1,56600.0,29.3237,29.3781,29.276,29.3373,56600.0
2006-09-20 09:40:00,43.1,43.2,43.06,43.14,48500.0,29.3373,29.4054,29.3101,29.3645,48500.0
2006-09-20 09:45:00,43.15,43.22,43.11,43.16,50400.0,29.3713,29.419,29.3441,29.3781,50400.0
2006-09-20 09:50:00,43.14,43.19,43.09,43.15,42200.0,29.3645,29.3986,29.3305,29.3713,42200.0
2006-09-20 09:55:00,43.15,43.24,43.15,43.23,24600.0,29.3713,29.4326,29.3713,29.4258,24600.0
2006-09-20 10:00:00,43.21,43.24,43.12,43.19,37400.0,29.4122,29.4326,29.3509,29.3986,37400.0
2006-09-20 10:05:00,43.2,43.2,43.12,43.13,73200.0,29.4054,29.4054,29.3509,29.3577,73200.0
2006-09-20 10:10:00,43.12,43.19,43.08,43.17,81800.0,29.3509,29.3986,29.3237,29.3849,81800.0
2006-09-20 10:15:00,43.18,43.23,43.17,43.23,41100.0,29.3918,29.4258,29.3849,29.4258,41100.0
2006-09-20 10:20:00,43.23,43.4,43.22,43.39,69400.0,29.4258,29.5415,29.419,29.5347,69400.0
2006-09-20 10:25:00,43.39,43.4,43.31,43.33,43600.0,29.5347,29.5415,29.4802,29.4939,43600.0
2006-09-20 10:30:00,43.34,43.4,43.32,43.39,74400.0,29.5007,29.5415,29.487,29.5347,74400.0
2006-09-20 10:35:00,43.42,43.44,43.36,43.36,43900.0,29.5551,29.5687,29.5143,29.5143,43900.0
2006-09-20 10:40:00,43.36,43.48,43.36,43.46,60000.0,29.5143,29.596,29.5143,29.5823,60000.0
2006-09-20 10:45:00,43.48,43.53,43.45,43.48,107500.0,29.596,29.63,29.5755,29.596,107500.0
2006-09-20 10:50:00,43.5,43.54,43.45,43.48,41400.0,29.6096,29.6368,29.5755,29.596,41400.0
2006-09-20 10:55:00,43.49,43.54,43.48,43.49,69200.0,29.6028,29.6368,29.596,29.6028,69200.0
2006-09-20 11:00:00,43.45,43.46,43.42,43.43,70500.0,29.5755,29.5823,29.5551,29.5619,70500.0
2006-09-20 11:05:00,43.43,43.48,43.4,43.42,36900.0,29.5619,29.596,29.5415,29.5551,36900.0
2006-09-20 11:10:00,43.43,43.51,43.26,43.49,171400.0,29.5619,29.6164,29.4462,29.6028,171400.0
2006-09-20 11:15:00,43.49,43.5,43.41,43.44,24300.0,29.6028,29.6096,29.5483,29.5687,24300.0
2006-09-20 11:20:00,43.44,43.45,43.38,43.38,13100.0,29.5687,29.5755,29.5279,29.5279,13100.0
2006-09-20 11:25:00,43.35,43.42,43.35,43.42,104600.0,29.5075,29.5551,29.5075,29.5551,104600.0
2006-09-20 11:30:00,43.41,43.42,43.28,43.3,53500.0,29.5483,29.5551,29.4598,29.4734,53500.0
2006-09-20 11:35:00,43.3,43.35,43.3,43.31,31300.0,29.4734,29.5075,29.4734,29.4802,31300.0
2006-09-20 11:40:00,43.3,43.33,43.29,43.31,20400.0,29.4734,29.4939,29.4666,29.4802,20400.0
2006-09-20 11:45:00,43.3,43.31,43.26,43.27,28200.0,29.4734,29.4802,29.4462,29.453,28200.0
2006-09-20 11:50:00,43.28,43.33,43.27,43.31,13500.0,29.4598,29.4939,29.453,29.4802,13500.0
2006-09-20 11:55:00,43.31,43.41,43.25,43.39,32000.0,29.4802,29.5483,29.4394,29.5347,32000.0
2006-09-20 12:00:00,43.42,43.45,43.42,43.42,22800.0,29.5551,29.5755,29.5551,29.5551,22800.0
2006-09-20 12:05:00,43.43,43.43,43.33,43.35,21500.0,29.5619,29.5619,29.4939,29.5075,21500.0
2006-09-20 12:10:00,43.35,43.35,43.31,43.32,22500.0,29.5075,29.5075,29.4802,29.487,22500.0
2006-09-20 12:15:00,43.33,43.4,43.33,43.39,15000.0,29.4939,29.5415,29.4939,29.5347,15000.0
2006-09-20 12:20:00,43.38,43.38,43.32,43.32,16400.0,29.5279,29.5279,29.487,29.487,16400.0
2006-09-20 12:25:00,43.3,43.32,43.25,43.26,27200.0,29.4734,29.487,29.4394,29.4462,27200.0
2006-09-20 12:30:00,43.35,43.35,43.24,43.29,30100.0,29.5075,29.5075,29.4326,29.4666,30100.0
2006-09-20 12:35:00,43.29,43.3,43.26,43.26,15400.0,29.4666,29.4734,29.4462,29.4462,15400.0
2006-09-20 12:40:00,43.26,43.31,43.21,43.31,30000.0,29.4462,29.4802,29.4122,29.4802,30000.0
2006-09-20 12:45:00,43.3,43.3,43.13,43.15,17400.0,29.4734,29.4734,29.3577,29.3713,17400.0
2006-09-20 12:50:00,43.15,43.25,43.15,43.24,25100.0,29.3713,29.4394,29.3713,29.4326,25100.0
2006-09-20 12:55:00,43.24,43.25,43.17,43.17,36500.0,29.4326,29.4394,29.3849,29.3849,36500.0
2006-09-20 13:00:00,43.17,43.24,43.17,43.2,20700.0,29.3849,29.4326,29.3849,29.4054,20700.0
2006-09-20 13:05:00,43.19,43.25,43.18,43.23,19600.0,29.3986,29.4394,29.3918,29.4258,19600.0
2006-09-20 13:10:00,43.24,43.24,43.21,43.24,19500.0,29.4326,29.4326,29.4122,29.4326,19500.0
2006-09-20 13:15:00,43.24,43.27,43.21,43.21,22600.0,29.4326,29.453,29.4122,29.4122,22600.0
2006-09-20 13:20:00,43.21,43.27,43.21,43.27,28800.0,29.4122,29.453,29.4122,29.453,28800.0
2006-09-20 13:25:00,43.27,43.28,43.15,43.16,39300.0,29.453,29.4598,29.3713,29.3781,39300.0
2006-09-20 13:30:00,43.15,43.21,43.11,43.19,65700.0,29.3713,29.4122,29.3441,29.3986,65700.0
2006-09-20 13:35:00,43.19,43.22,43.1,43.1,27500.0,29.3986,29.419,29.3373,29.3373,27500.0
2006-09-20 13:40:00,43.12,43.14,43.1,43.14,30800.0,29.3509,29.3645,29.3373,29.3645,30800.0
2006-09-20 13:45:00,43.14,43.15,43.1,43.15,28600.0,29.3645,29.3713,29.3373,29.3713,28600.0
2006-09-20 13:50:00,43.15,43.15,43.09,43.13,24900.0,29.3713,29.3713,29.3305,29.3577,24900.0
2006-09-20 13:55:00,43.13,43.18,43.1,43.11,62800.0,29.3577,29.3918,29.3373,29.3441,62800.0
2006-09-20 14:00:00,43.11,43.21,43.1,43.2,34000.0,29.3441,29.4122,29.3373,29.4054,34000.0
2006-09-20 14:05:00,43.19,43.2,43.11,43.14,26900.0,29.3986,29.4054,29.3441,29.3645,26900.0
2006-09-20 14:10:00,43.14,43.22,43.09,43.14,78900.0,29.3645,29.419,29.3305,29.3645,78900.0
2006-09-20 14:15:00,43.15,43.29,43.14,43.2,33800.0,29.3713,29.4666,29.3645,29.4054,33800.0
2006-09-20 14:20:00,43.2,43.2,43.09,43.13,57600.0,29.4054,29.4054,29.3305,29.3577,57600.0
2006-09-20 14:25:00,43.13,43.17,43.11,43.12,63300.0,29.3577,29.3849,29.3441,29.3509,63300.0
2006-09-20 14:30:00,43.12,43.31,43.11,43.25,73600.0,29.3509,29.4802,29.3441,29.4394,73600.0
2006-09-20 14:35:00,43.22,43.25,43.15,43.17,76800.0,29.419,29.4394,29.3713,29.3849,76800.0
2006-09-20 14:40:00,43.16,43.16,43.1,43.11,33100.0,29.3781,29.3781,29.3373,29.3441,33100.0
2006-09-20 14:45:00,43.11,43.11,43.05,43.08,62400.0,29.3441,29.3441,29.3033,29.3237,62400.0
2006-09-20 14:50:00,43.07,43.12,43.06,43.11,40300.0,29.3169,29.3509,29.3101,29.3441,40300.0
2006-09-20 14:55:00,43.11,43.14,43.09,43.14,46900.0,29.3441,29.3645,29.3305,29.3645,46900.0
2006-09-20 15:00:00,43.16,43.32,43.15,43.23,54800.0,29.3781,29.487,29.3713,29.4258,54800.0
2006-09-20 15:05:00,43.24,43.25,43.15,43.15,42700.0,29.4326,29.4394,29.3713,29.3713,42700.0
2006-09-20 15:10:00,43.14,43.29,43.14,43.28,106200.0,29.3645,29.4666,29.3645,29.4598,106200.0
2006-09-20 15:15:00,43.28,43.39,43.27,43.33,57000.0,29.4598,29.5347,29.453,29.4939,57000.0
2006-09-20 15:20:00,43.32,43.33,43.26,43.3,39300.0,29.487,29.4939,29.4462,29.4734,39300.0
2006-09-20 15:25:00,43.28,43.33,43.22,43.32,47000.0,29.4598,29.4939,29.419,29.487,47000.0
2006-09-20 15:30:00,43.32,43.42,43.32,43.34,31800.0,29.487,29.5551,29.487,29.5007,31800.0
2006-09-20 15:35:00,43.36,43.42,43.34,43.42,32100.0,29.5143,29.5551,29.5007,29.5551,32100.0
2006-09-20 15:40:00,43.42,43.6,43.42,43.6,114700.0,29.5551,29.6776,29.5551,29.6776,114700.0
2006-09-20 15:45:00,43.61,43.62,43.49,43.51,116000.0,29.6844,29.6913,29.6028,29.6164,116000.0
2006-09-20 15:50:00,43.52,43.54,43.49,43.5,150800.0,29.6232,29.6368,29.6028,29.6096,150800.0
2006-09-20 15:55:00,43.5,43.58,43.49,43.57,146800.0,29.6096,29.664,29.6028,29.6572,146800.0
2006-09-21 09:30:00,44.69,45.5,44.63,45.5,46000.0,30.4196,30.9709,30.3787,30.9709,46000.0
2006-09-21 09:35:00,45.4,45.85,45.25,45.25,57500.0,30.9029,31.2092,30.8008,30.8008,57500.0
2006-09-21 09:40:00,45.4,45.4,45.2,45.21,16100.0,30.9029,30.9029,30.7667,30.7735,16100.0
2006-09-21 09:45:00,45.15,45.34,44.91,45.3,1682400.0,30.7327,30.862,30.5693,30.8348,1682400.0
2006-09-21 09:50:00,45.28,45.28,44.98,45.01,418700.0,30.8212,30.8212,30.617,30.6374,418700.0
2006-09-21 09:55:00,45.01,45.01,44.81,44.84,256800.0,30.6374,30.6374,30.5013,30.5217,256800.0
2006-09-21 10:00:00,44.83,45.04,44.65,44.75,302600.0,30.5149,30.6578,30.3924,30.4604,302600.0
2006-09-21 10:05:00,44.76,44.8,44.6,44.64,128700.0,30.4672,30.4945,30.3583,30.3855,128700.0
2006-09-21 10:10:00,44.64,44.71,44.43,44.5,196200.0,30.3855,30.4332,30.2426,30.2902,196200.0
2006-09-21 10:15:00,44.5,44.62,44.38,44.42,140400.0,30.2902,30.3719,30.2086,30.2358,140400.0
2006-09-21 10:20:00,44.41,44.6,44.4,44.55,125700.0,30.229,30.3583,30.2222,30.3243,125700.0
2006-09-21 10:25:00,44.55,44.82,44.46,44.7,248900.0,30.3243,30.5081,30.263,30.4264,248900.0
2006-09-21 10:30:00,44.7,44.77,44.62,44.67,173800.0,30.4264,30.474,30.3719,30.406,173800.0
2006-09-21 10:35:00,44.68,44.83,44.62,44.83,103200.0,30.4128,30.5149,30.3719,30.5149,103200.0
2006-09-21 10:40:00,44.84,45.02,44.8,44.89,253100.0,30.5217,30.6442,30.4945,30.5557,253100.0
2006-09-21 10:45:00,44.89,45.36,44.88,45.28,223200.0,30.5557,30.8756,30.5489,30.8212,223200.0
2006-09-21 10:50:00,45.3,45.48,45.21,45.41,273700.0,30.8348,30.9573,30.7735,30.9097,273700.0
2006-09-21 10:55:00,45.41,45.52,45.38,45.5,256700.0,30.9097,30.9845,30.8892,30.9709,256700.0
2006-09-21 11:00:00,45.5,45.71,45.5,45.67,125100.0,30.9709,31.1139,30.9709,31.0866,125100.0
2006-09-21 11:05:00,45.67,45.72,45.52,45.56,208800.0,31.0866,31.1207,30.9845,31.0118,208800.0
2006-09-21 11:10:00,45.55,45.75,45.55,45.72,153100.0,31.005,31.1411,31.005,31.1207,153100.0
2006-09-21 11:15:00,45.72,45.9,45.68,45.83,141200.0,31.1207,31.2432,31.0935,31.1956,141200.0
2006-09-21 11:20:00,45.85,45.98,45.8,45.93,110900.0,31.2092,31.2977,31.1751,31.2636,110900.0
2006-09-21 11:25:00,45.93,46.08,45.75,46.0,194900.0,31.2636,31.3657,31.1411,31.3113,194900.0
2006-09-21 11:30:00,45.96,45.99,45.77,45.94,78000.0,31.284,31.3045,31.1547,31.2704,78000.0
2006-09-21 11:35:00,45.93,45.94,45.64,45.72,73300.0,31.2636,31.2704,31.0662,31.1207,73300.0
2006-09-21 11:40:00,45.73,45.88,45.72,45.8,82700.0,31.1275,31.2296,31.1207,31.1751,82700.0
2006-09-21 11:45:00,45.8,45.85,45.48,45.76,81300.0,31.1751,31.2092,30.9573,31.1479,81300.0
2006-09-21 11:50:00,45.77,45.95,45.75,45.83,84200.0,31.1547,31.2772,31.1411,31.1956,84200.0
2006-09-21 11:55:00,45.83,45.87,45.6,45.67,41300.0,31.1956,31.2228,31.039,31.0866,41300.0
2006-09-21 12:00:00,45.67,45.75,45.42,45.57,93800.0,31.0866,31.1411,30.9165,31.0186,93800.0
2006-09-21 12:05:00,45.57,45.64,45.45,45.62,49200.0,31.0186,31.0662,30.9369,31.0526,49200.0
2006-09-21 12:10:00,45.62,45.63,45.49,45.56,40300.0,31.0526,31.0594,30.9641,31.0118,40300.0
2006-09-21 12:15:00,45.57,45.57,45.49,45.52,41000.0,31.0186,31.0186,30.9641,30.9845,41000.0
2006-09-21 12:20:00,45.49,45.55,45.36,45.37,51500.0,30.9641,31.005,30.8756,30.8824,51500.0
2006-09-21 12:25:00,45.37,45.44,45.25,45.29,83800.0,30.8824,30.9301,30.8008,30.828,83800.0
2006-09-21 12:30:00,45.27,45.41,45.26,45.4,70500.0,30.8144,30.9097,30.8076,30.9029,70500.0
2006-09-21 12:35:00,45.39,45.39,45.33,45.36,26900.0,30.8961,30.8961,30.8552,30.8756,26900.0
2006-09-21 12:40:00,45.36,45.4,45.26,45.28,83500.0,30.8756,30.9029,30.8076,30.8212,83500.0
2006-09-21 12:45:00,45.29,45.31,45.26,45.26,17300.0,30.828,30.8416,30.8076,30.8076,17300.0
2006-09-21 12:50:00,45.28,45.32,45.2,45.21,45600.0,30.8212,30.8484,30.7667,30.7735,45600.0
2006-09-21 12:55:00,45.21,45.25,45.13,45.19,98100.0,30.7735,30.8008,30.7191,30.7599,98100.0
2006-09-21 13:00:00,45.21,45.27,45.11,45.16,76300.0,30.7735,30.8144,30.7055,30.7395,76300.0
2006-09-21 13:05:00,45.19,45.23,45.16,45.19,71600.0,30.7599,30.7871,30.7395,30.7599,71600.0
2006-09-21 13:10:00,45.19,45.38,45.17,45.36,78300.0,30.7599,30.8892,30.7463,30.8756,78300.0
2006-09-21 13:15:00,45.36,45.56,45.35,45.43,40100.0,30.8756,31.0118,30.8688,30.9233,40100.0
2006-09-21 13:20:00,45.42,45.42,45.31,45.31,26200.0,30.9165,30.9165,30.8416,30.8416,26200.0
2006-09-21 13:25:00,45.3,45.31,45.14,45.3,66900.0,30.8348,30.8416,30.7259,30.8348,66900.0
2006-09-21 13:30:00,45.28,45.4,45.2,45.24,42200.0,30.8212,30.9029,30.7667,30.794,42200.0
2006-09-21 13:35:00,45.24,45.24,45.13,45.14,40100.0,30.794,30.794,30.7191,30.7259,40100.0
2006-09-21 13:40:00,45.14,45.15,45.09,45.1,66500.0,30.7259,30.7327,30.6918,30.6987,66500.0
2006-09-21 13:45:00,45.1,45.11,45.05,45.06,23400.0,30.6987,30.7055,30.6646,30.6714,23400.0
2006-09-21 13:50:00,45.05,45.06,44.9,44.97,70600.0,30.6646,30.6714,30.5625,30.6102,70600.0
2006-09-21 13:55:00,44.97,45.04,44.94,45.02,56900.0,30.6102,30.6578,30.5897,30.6442,56900.0
2006-09-21 14:00:00,45.02,45.03,44.97,45.0,47500.0,30.6442,30.651,30.6102,30.6306,47500.0
2006-09-21 14:05:00,45.0,45.01,44.96,45.01,78100.0,30.6306,30.6374,30.6034,30.6374,78100.0
2006-09-21 14:10:00,45.01,45.02,44.92,44.98,43100.0,30.6374,30.6442,30.5761,30.617,43100.0
2006-09-21 14:15:00,44.96,44.99,44.82,44.84,86500.0,30.6034,30.6238,30.5081,30.5217,86500.0
2006-09-21 14:20:00,44.84,44.88,44.72,44.73,78600.0,30.5217,30.5489,30.44,30.4468,78600.0
2006-09-21 14:25:00,44.72,44.9,44.7,44.9,60700.0,30.44,30.5625,30.4264,30.5625,60700.0
2006-09-21 14:30:00,44.9,44.9,44.74,44.74,33600.0,30.5625,30.5625,30.4536,30.4536,33600.0
2006-09-21 14:35:00,44.75,44.76,44.6,44.63,185800.0,30.4604,30.4672,30.3583,30.3787,185800.0
2006-09-21 14:40:00,44.63,44.77,44.61,44.67,154600.0,30.3787,30.474,30.3651,30.406,154600.0
2006-09-21 14:45:00,44.67,44.81,44.67,44.74,29200.0,30.406,30.5013,30.406,30.4536,29200.0
2006-09-21 14:50:00,44.74,44.87,44.7,44.8,51300.0,30.4536,30.5421,30.4264,30.4945,51300.0
2006-09-21 14:55:00,44.81,44.85,44.67,44.79,52800.0,30.5013,30.5285,30.406,30.4876,52800.0
2006-09-21 15:00:00,44.77,44.79,44.7,44.71,53500.0,30.474,30.4876,30.4264,30.4332,53500.0
2006-09-21 15:05:00,44.69,44.85,44.65,44.7,81300.0,30.4196,30.5285,30.3924,30.4264,81300.0
2006-09-21 15:10:00,44.72,44.75,44.66,44.67,38800.0,30.44,30.4604,30.3992,30.406,38800.0
2006-09-21 15:15:00,44.67,44.67,44.63,44.65,42100.0,30.406,30.406,30.3787,30.3924,42100.0
2006-09-21 15:20:00,44.66,44.69,44.64,44.69,40800.0,30.3992,30.4196,30.3855,30.4196,40800.0
2006-09-21 15:25:00,44.68,44.78,44.68,44.69,45200.0,30.4128,30.4808,30.4128,30.4196,45200.0
2006-09-21 15:30:00,44.7,44.94,44.67,44.82,108000.0,30.4264,30.5897,30.406,30.5081,108000.0
2006-09-21 15:35:00,44.83,44.87,44.8,44.82,70600.0,30.5149,30.5421,30.4945,30.5081,70600.0
2006-09-21 15:40:00,44.82,44.83,44.75,44.77,78700.0,30.5081,30.5149,30.4604,30.474,78700.0
2006-09-21 15:45:00,44.76,44.92,44.75,44.81,68800.0,30.4672,30.5761,30.4604,30.5013,68800.0
2006-09-21 15:50:00,44.79,44.86,44.74,44.83,78900.0,30.4876,30.5353,30.4536,30.5149,78900.0
2006-09-21 15:55:00,44.83,44.85,44.74,44.74,135000.0,30.5149,30.5285,30.4536,30.4536,135000.0
2006-09-22 09:30:00,44.75,44.95,44.75,44.88,130100.0,30.4604,30.5966,30.4604,30.5489,130100.0
2006-09-22 09:35:00,44.85,44.89,44.76,44.77,108400.0,30.5285,30.5557,30.4672,30.474,108400.0
2006-09-22 09:40:00,44.77,44.8,44.68,44.76,69600.0,30.474,30.4945,30.4128,30.4672,69600.0
2006-09-22 09:45:00,44.76,44.91,44.75,44.91,118800.0,30.4672,30.5693,30.4604,30.5693,118800.0
2006-09-22 09:50:00,44.9,44.98,44.84,44.88,79800.0,30.5625,30.617,30.5217,30.5489,79800.0
2006-09-22 09:55:00,44.88,44.94,44.83,44.88,58900.0,30.5489,30.5897,30.5149,30.5489,58900.0
2006-09-22 10:00:00,44.88,44.96,44.85,44.94,59600.0,30.5489,30.6034,30.5285,30.5897,59600.0
2006-09-22 10:05:00,44.95,44.98,44.87,44.94,65400.0,30.5966,30.617,30.5421,30.5897,65400.0
2006-09-22 10:10:00,44.94,44.99,44.89,44.9,111500.0,30.5897,30.6238,30.5557,30.5625,111500.0
2006-09-22 10:15:00,44.89,44.9,44.77,44.8,107100.0,30.5557,30.5625,30.474,30.4945,107100.0
2006-09-22 10:20:00,44.81,44.86,44.79,44.8,109500.0,30.5013,30.5353,30.4876,30.4945,109500.0
2006-09-22 10:25:00,44.8,44.88,44.69,44.71,102900.0,30.4945,30.5489,30.4196,30.4332,102900.0
2006-09-22 10:30:00,44.71,44.71,44.65,44.69,29200.0,30.4332,30.4332,30.3924,30.4196,29200.0
2006-09-22 10:35:00,44.68,44.7,44.65,44.68,22600.0,30.4128,30.4264,30.3924,30.4128,22600.0
2006-09-22 10:40:00,44.68,44.79,44.68,44.75,18800.0,30.4128,30.4876,30.4128,30.4604,18800.0
2006-09-22 10:45:00,44.75,44.77,44.7,44.71,29200.0,30.4604,30.474,30.4264,30.4332,29200.0
2006-09-22 10:50:00,44.7,44.74,44.59,44.65,38300.0,30.4264,30.4536,30.3515,30.3924,38300.0
2006-09-22 10:55:00,44.64,44.75,44.64,44.71,14300.0,30.3855,30.4604,30.3855,30.4332,14300.0
2006-09-22 11:00:00,44.72,44.75,44.65,44.73,24100.0,30.44,30.4604,30.3924,30.4468,24100.0
2006-09-22 11:05:00,44.73,44.79,44.7,44.72,101400.0,30.4468,30.4876,30.4264,30.44,101400.0
2006-09-22 11:10:00,44.73,44.83,44.71,44.75,44000.0,30.4468,30.5149,30.4332,30.4604,44000.0
2006-09-22 11:15:00,44.75,44.83,44.73,44.83,29300.0,30.4604,30.5149,30.4468,30.5149,29300.0
2006-09-22 11:20:00,44.83,44.83,44.71,44.78,22600.0,30.5149,30.5149,30.4332,30.4808,22600.0
2006-09-22 11:25:00,44.79,44.9,44.77,44.9,41500.0,30.4876,30.5625,30.474,30.5625,41500.0
2006-09-22 11:30:00,44.9,44.97,44.75,44.76,35700.0,30.5625,30.6102,30.4604,30.4672,35700.0
2006-09-22 11:35:00,44.76,44.85,44.75,44.82,16000.0,30.4672,30.5285,30.4604,30.5081,16000.0
2006-09-22 11:40:00,44.86,44.87,44.79,44.87,15300.0,30.5353,30.5421,30.4876,30.5421,15300.0
2006-09-22 11:45:00,44.88,44.89,44.77,44.86,19700.0,30.5489,30.5557,30.474,30.5353,19700.0
2006-09-22 11:50:00,44.89,44.9,44.81,44.87,25300.0,30.5557,30.5625,30.5013,30.5421,25300.0
2006-09-22 11:55:00,44.87,44.88,44.72,44.74,18100.0,30.5421,30.5489,30.44,30.4536,18100.0
2006-09-22 12:00:00,44.75,44.78,44.71,44.73,28100.0,30.4604,30.4808,30.4332,30.4468,28100.0
2006-09-22 12:05:00,44.75,44.75,44.67,44.67,11500.0,30.4604,30.4604,30.406,30.406,11500.0
2006-09-22 12:10:00,44.68,44.7,44.65,44.69,23600.0,30.4128,30.4264,30.3924,30.4196,23600.0
2006-09-22 12:15:00,44.69,44.7,44.66,44.67,12900.0,30.4196,30.4264,30.3992,30.406,12900.0
2006-09-22 12:20:00,44.69,44.69,44.66,44.67,8600.0,30.4196,30.4196,30.3992,30.406,8600.0
2006-09-22 12:25:00,44.66,44.67,44.66,44.67,9000.0,30.3992,30.406,30.3992,30.406,9000.0
2006-09-22 12:30:00,44.67,44.69,44.65,44.67,11400.0,30.406,30.4196,30.3924,30.406,11400.0
2006-09-22 12:35:00,44.66,44.67,44.58,44.64,18100.0,30.3992,30.406,30.3447,30.3855,18100.0
2006-09-22 12:40:00,44.64,44.74,44.62,44.69,18300.0,30.3855,30.4536,30.3719,30.4196,18300.0
2006-09-22 12:45:00,44.67,44.68,44.65,44.66,9300.0,30.406,30.4128,30.3924,30.3992,9300.0
2006-09-22 12:50:00,44.68,44.69,44.66,44.68,6600.0,30.4128,30.4196,30.3992,30.4128,6600.0
2006-09-22 12:55:00,44.68,44.69,44.65,44.68,5900.0,30.4128,30.4196,30.3924,30.4128,5900.0
2006-09-22 13:00:00,44.68,44.69,44.65,44.65,21700.0,30.4128,30.4196,30.3924,30.3924,21700.0
2006-09-22 13:05:00,44.66,44.66,44.57,44.6,19600.0,30.3992,30.3992,30.3379,30.3583,19600.0
2006-09-22 13:10:00,44.6,44.6,44.52,44.54,13500.0,30.3583,30.3583,30.3039,30.3175,13500.0
2006-09-22 13:15:00,44.55,44.61,44.54,44.6,16000.0,30.3243,30.3651,30.3175,30.3583,16000.0
2006-09-22 13:20:00,44.61,44.66,44.56,44.65,55300.0,30.3651,30.3992,30.3311,30.3924,55300.0
2006-09-22 13:25:00,44.65,44.7,44.61,44.67,29600.0,30.3924,30.4264,30.3651,30.406,29600.0
2006-09-22 13:30:00,44.67,44.7,44.66,44.68,16300.0,30.406,30.4264,30.3992,30.4128,16300.0
2006-09-22 13:35:00,44.69,44.7,44.66,44.68,6800.0,30.4196,30.4264,30.3992,30.4128,6800.0
2006-09-22 13:40:00,44.67,44.7,44.65,44.66,24600.0,30.406,30.4264,30.3924,30.3992,24600.0
2006-09-22 13:45:00,44.65,44.66,44.58,44.6,22200.0,30.3924,30.3992,30.3447,30.3583,22200.0
2006-09-22 13:50:00,44.6,44.7,44.59,44.63,12400.0,30.3583,30.4264,30.3515,30.3787,12400.0
2006-09-22 13:55:00,44.62,44.65,44.61,44.65,7500.0,30.3719,30.3924,30.3651,30.3924,7500.0
2006-09-22 14:00:00,44.65,44.69,44.64,44.69,2600.0,30.3924,30.4196,30.3855,30.4196,2600.0
2006-09-22 14:05:00,44.67,44.7,44.65,44.66,8300.0,30.406,30.4264,30.3924,30.3992,8300.0
2006-09-22 14:10:00,44.65,44.72,44.65,44.65,12500.0,30.3924,30.44,30.3924,30.3924,12500.0
2006-09-22 14:15:00,44.66,44.72,44.66,44.69,26600.0,30.3992,30.44,30.3992,30.4196,26600.0
2006-09-22 14:20:00,44.7,44.74,44.67,44.74,11000.0,30.4264,30.4536,30.406,30.4536,11000.0
2006-09-22 14:25:00,44.75,44.76,44.65,44.65,13200.0,30.4604,30.4672,30.3924,30.3924,13200.0
2006-09-22 14:30:00,44.66,44.68,44.61,44.62,40000.0,30.3992,30.4128,30.3651,30.3719,40000.0
2006-09-22 14:35:00,44.62,44.72,44.62,44.68,31700.0,30.3719,30.44,30.3719,30.4128,31700.0
2006-09-22 14:40:00,44.68,44.73,44.65,44.68,35400.0,30.4128,30.4468,30.3924,30.4128,35400.0
2006-09-22 14:45:00,44.69,44.7,44.68,44.7,18500.0,30.4196,30.4264,30.4128,30.4264,18500.0
2006-09-22 14:50:00,44.69,44.86,44.69,44.83,28500.0,30.4196,30.5353,30.4196,30.5149,28500.0
2006-09-22 14:55:00,44.83,44.87,44.83,44.85,17000.0,30.5149,30.5421,30.5149,30.5285,17000.0
2006-09-22 15:00:00,44.86,44.87,44.78,44.82,21500.0,30.5353,30.5421,30.4808,30.5081,21500.0
2006-09-22 15:05:00,44.86,44.94,44.86,44.93,19100.0,30.5353,30.5897,30.5353,30.5829,19100.0
2006-09-22 15:10:00,44.93,44.94,44.83,44.94,53400.0,30.5829,30.5897,30.5149,30.5897,53400.0
2006-09-22 15:15:00,44.93,44.99,44.9,44.9,32200.0,30.5829,30.6238,30.5625,30.5625,32200.0
2006-09-22 15:20:00,44.91,44.93,44.82,44.84,23100.0,30.5693,30.5829,30.5081,30.5217,23100.0
2006-09-22 15:25:00,44.84,44.91,44.84,44.86,29800.0,30.5217,30.5693,30.5217,30.5353,29800.0
2006-09-22 15:30:00,44.86,44.92,44.81,44.81,26600.0,30.5353,30.5761,30.5013,30.5013,26600.0
2006-09-22 15:35:00,44.81,44.86,44.78,44.85,51300.0,30.5013,30.5353,30.4808,30.5285,51300.0
2006-09-22 15:40:00,44.85,44.86,44.75,44.76,53100.0,30.5285,30.5353,30.4604,30.4672,53100.0
2006-09-22 15:45:00,44.77,44.78,44.74,44.77,38700.0,30.474,30.4808,30.4536,30.474,38700.0
2006-09-22 15:50:00,44.78,44.8,44.75,44.8,69800.0,30.4808,30.4945,30.4604,30.4945,69800.0
2006-09-22 15:55:00,44.79,44.82,44.71,44.73,144000.0,30.4876,30.5081,30.4332,30.4468,144000.0
2006-09-25 09:30:00,45.25,45.43,45.25,45.38,118100.0,30.8008,30.9233,30.8008,30.8892,118100.0
2006-09-25 09:35:00,45.39,45.53,45.27,45.4,124800.0,30.8961,30.9913,30.8144,30.9029,124800.0
2006-09-25 09:40:00,45.39,45.46,45.36,45.39,47400.0,30.8961,30.9437,30.8756,30.8961,47400.0
2006-09-25 09:45:00,45.39,45.39,45.3,45.34,34500.0,30.8961,30.8961,30.8348,30.862,34500.0
2006-09-25 09:50:00,45.33,45.34,45.16,45.19,78600.0,30.8552,30.862,30.7395,30.7599,78600.0
2006-09-25 09:55:00,45.17,45.18,45.09,45.09,88600.0,30.7463,30.7531,30.6918,30.6918,88600.0
2006-09-25 10:00:00,45.1,45.22,45.03,45.04,116700.0,30.6987,30.7803,30.651,30.6578,116700.0
2006-09-25 10:05:00,45.02,45.16,45.0,45.15,135600.0,30.6442,30.7395,30.6306,30.7327,135600.0
2006-09-25 10:10:00,45.14,45.15,45.05,45.1,95000.0,30.7259,30.7327,30.6646,30.6987,95000.0
2006-09-25 10:15:00,45.09,45.15,45.05,45.12,78300.0,30.6918,30.7327,30.6646,30.7123,78300.0
2006-09-25 10:20:00,45.14,45.26,45.1,45.12,55400.0,30.7259,30.8076,30.6987,30.7123,55400.0
2006-09-25 10:25:00,45.1,45.12,45.03,45.03,35900.0,30.6987,30.7123,30.651,30.651,35900.0
2006-09-25 10:30:00,45.02,45.02,44.84,44.87,47900.0,30.6442,30.6442,30.5217,30.5421,47900.0
2006-09-25 10:35:00,44.87,44.91,44.75,44.75,37800.0,30.5421,30.5693,30.4604,30.4604,37800.0
2006-09-25 10:40:00,44.76,44.76,44.65,44.71,77700.0,30.4672,30.4672,30.3924,30.4332,77700.0
2006-09-25 10:45:00,44.71,44.86,44.65,44.85,61800.0,30.4332,30.5353,30.3924,30.5285,61800.0
2006-09-25 10:50:00,44.82,44.92,44.8,44.92,42400.0,30.5081,30.5761,30.4945,30.5761,42400.0
2006-09-25 10:55:00,44.92,45.15,44.92,45.13,44800.0,30.5761,30.7327,30.5761,30.7191,44800.0
2006-09-25 11:00:00,45.15,45.2,45.12,45.17,50600.0,30.7327,30.7667,30.7123,30.7463,50600.0
2006-09-25 11:05:00,45.17,45.2,45.15,45.2,19100.0,30.7463,30.7667,30.7327,30.7667,19100.0
2006-09-25 11:10:00,45.2,45.36,45.19,45.33,34000.0,30.7667,30.8756,30.7599,30.8552,34000.0
2006-09-25 11:15:00,45.33,45.36,45.31,45.35,45000.0,30.8552,30.8756,30.8416,30.8688,45000.0
2006-09-25 11:20:00,45.34,45.44,45.34,45.37,69900.0,30.862,30.9301,30.862,30.8824,69900.0
2006-09-25 11:25:00,45.36,45.44,45.32,45.39,55100.0,30.8756,30.9301,30.8484,30.8961,55100.0
2006-09-25 11:30:00,45.39,45.42,45.36,45.4,41500.0,30.8961,30.9165,30.8756,30.9029,41500.0
2006-09-25 11:35:00,45.4,45.41,45.29,45.32,40200.0,30.9029,30.9097,30.828,30.8484,40200.0
2006-09-25 11:40:00,45.33,45.34,45.31,45.33,44700.0,30.8552,30.862,30.8416,30.8552,44700.0
2006-09-25 11:45:00,45.33,45.34,45.31,45.33,34700.0,30.8552,30.862,30.8416,30.8552,34700.0
2006-09-25 11:50:00,45.34,45.36,45.33,45.34,30600.0,30.862,30.8756,30.8552,30.862,30600.0
2006-09-25 11:55:00,45.34,45.37,45.34,45.34,15300.0,30.862,30.8824,30.862,30.862,15300.0
2006-09-25 12:00:00,45.34,45.36,45.32,45.35,23000.0,30.862,30.8756,30.8484,30.8688,23000.0
2006-09-25 12:05:00,45.34,45.48,45.34,45.47,42200.0,30.862,30.9573,30.862,30.9505,42200.0
2006-09-25 12:10:00,45.46,45.46,45.41,45.42,22300.0,30.9437,30.9437,30.9097,30.9165,22300.0
2006-09-25 12:15:00,45.43,45.48,45.42,45.46,25800.0,30.9233,30.9573,30.9165,30.9437,25800.0
2006-09-25 12:20:00,45.46,45.56,45.45,45.54,30800.0,30.9437,31.0118,30.9369,30.9982,30800.0
2006-09-25 12:25:00,45.54,45.59,45.53,45.54,34700.0,30.9982,31.0322,30.9913,30.9982,34700.0
2006-09-25 12:30:00,45.54,45.55,45.46,45.47,34800.0,30.9982,31.005,30.9437,30.9505,34800.0
2006-09-25 12:35:00,45.48,45.54,45.47,45.54,11200.0,30.9573,30.9982,30.9505,30.9982,11200.0
2006-09-25 12:40:00,45.54,45.55,45.53,45.53,18800.0,30.9982,31.005,30.9913,30.9913,18800.0
2006-09-25 12:45:00,45.54,45.55,45.53,45.55,17700.0,30.9982,31.005,30.9913,31.005,17700.0
2006-09-25 12:50:00,45.55,45.68,45.55,45.62,25400.0,31.005,31.0935,31.005,31.0526,25400.0
2006-09-25 12:55:00,45.62,45.64,45.51,45.52,53800.0,31.0526,31.0662,30.9777,30.9845,53800.0
2006-09-25 13:00:00,45.52,45.64,45.52,45.64,48200.0,30.9845,31.0662,30.9845,31.0662,48200.0
2006-09-25 13:05:00,45.64,45.69,45.55,45.59,37300.0,31.0662,31.1003,31.005,31.0322,37300.0
2006-09-25 13:10:00,45.59,45.63,45.58,45.59,18100.0,31.0322,31.0594,31.0254,31.0322,18100.0
2006-09-25 13:15:00,45.59,45.62,45.59,45.6,16900.0,31.0322,31.0526,31.0322,31.039,16900.0
2006-09-25 13:20:00,45.6,45.6,45.54,45.54,18000.0,31.039,31.039,30.9982,30.9982,18000.0
2006-09-25 13:25:00,45.54,45.55,45.52,45.54,13200.0,30.9982,31.005,30.9845,30.9982,13200.0
2006-09-25 13:30:00,45.53,45.53,45.47,45.48,55300.0,30.9913,30.9913,30.9505,30.9573,55300.0
2006-09-25 13:35:00,45.48,45.56,45.47,45.56,44000.0,30.9573,31.0118,30.9505,31.0118,44000.0
2006-09-25 13:40:00,45.56,45.56,45.5,45.5,27800.0,31.0118,31.0118,30.9709,30.9709,27800.0
2006-09-25 13:45:00,45.5,45.55,45.5,45.52,39900.0,30.9709,31.005,30.9709,30.9845,39900.0
2006-09-25 13:50:00,45.5,45.56,45.48,45.53,55400.0,30.9709,31.0118,30.9573,30.9913,55400.0
2006-09-25 13:55:00,45.53,45.54,45.48,45.48,10000.0,30.9913,30.9982,30.9573,30.9573,10000.0
2006-09-25 14:00:00,45.48,45.54,45.48,45.52,21700.0,30.9573,30.9982,30.9573,30.9845,21700.0
2006-09-25 14:05:00,45.52,45.6,45.51,45.59,40100.0,30.9845,31.039,30.9777,31.0322,40100.0
2006-09-25 14:10:00,45.59,45.61,45.58,45.58,111400.0,31.0322,31.0458,31.0254,31.0254,111400.0
2006-09-25 14:15:00,45.59,45.59,45.56,45.58,29100.0,31.0322,31.0322,31.0118,31.0254,29100.0
2006-09-25 14:20:00,45.58,45.6,45.57,45.59,25300.0,31.0254,31.039,31.0186,31.0322,25300.0
2006-09-25 14:25:00,45.6,45.7,45.59,45.63,44100.0,31.039,31.1071,31.0322,31.0594,44100.0
2006-09-25 14:30:00,45.63,45.72,45.62,45.7,27200.0,31.0594,31.1207,31.0526,31.1071,27200.0
2006-09-25 14:35:00,45.71,45.79,45.7,45.78,38000.0,31.1139,31.1683,31.1071,31.1615,38000.0
2006-09-25 14:40:00,45.78,45.79,45.71,45.74,30900.0,31.1615,31.1683,31.1139,31.1343,30900.0
2006-09-25 14:45:00,45.74,45.75,45.73,45.74,34400.0,31.1343,31.1411,31.1275,31.1343,34400.0
2006-09-25 14:50:00,45.74,45.76,45.7,45.73,43300.0,31.1343,31.1479,31.1071,31.1275,43300.0
2006-09-25 14:55:00,45.74,45.79,45.73,45.77,38500.0,31.1343,31.1683,31.1275,31.1547,38500.0
2006-09-25 15:00:00,45.77,45.94,45.77,45.93,79300.0,31.1547,31.2704,31.1547,31.2636,79300.0
2006-09-25 15:05:00,45.93,45.96,45.83,45.9,79900.0,31.2636,31.284,31.1956,31.2432,79900.0
2006-09-25 15:10:00,45.91,46.0,45.88,46.0,82500.0,31.25,31.3113,31.2296,31.3113,82500.0
2006-09-25 15:15:00,46.0,46.09,45.96,46.09,75500.0,31.3113,31.3725,31.284,31.3725,75500.0
2006-09-25 15:20:00,46.09,46.18,46.08,46.13,126700.0,31.3725,31.4338,31.3657,31.3998,126700.0
2006-09-25 15:25:00,46.13,46.15,46.07,46.08,95000.0,31.3998,31.4134,31.3589,31.3657,95000.0
2006-09-25 15:30:00,46.08,46.09,46.06,46.06,76500.0,31.3657,31.3725,31.3521,31.3521,76500.0
2006-09-25 15:35:00,46.06,46.1,46.04,46.07,122300.0,31.3521,31.3793,31.3385,31.3589,122300.0
2006-09-25 15:40:00,46.07,46.11,45.96,46.11,144700.0,31.3589,31.3861,31.284,31.3861,144700.0
2006-09-25 15:45:00,46.11,46.12,46.08,46.09,59900.0,31.3861,31.3929,31.3657,31.3725,59900.0
2006-09-25 15:50:00,46.1,46.1,46.02,46.04,89600.0,31.3793,31.3793,31.3249,31.3385,89600.0
2006-09-25 15:55:00,46.03,46.13,46.03,46.08,96800.0,31.3317,31.3998,31.3317,31.3657,96800.0
2006-09-26 09:30:00,45.76,45.76,45.68,45.68,59300.0,31.1479,31.1479,31.0935,31.0935,59300.0
2006-09-26 09:35:00,45.68,45.73,45.63,45.71,50600.0,31.0935,31.1275,31.0594,31.1139,50600.0
2006-09-26 09:40:00,45.72,45.77,45.63,45.73,46900.0,31.1207,31.1547,31.0594,31.1275,46900.0
2006-09-26 09:45:00,45.73,45.76,45.51,45.56,61200.0,31.1275,31.1479,30.9777,31.0118,61200.0
2006-09-26 09:50:00,45.55,45.62,45.53,45.56,49300.0,31.005,31.0526,30.9913,31.0118,49300.0
2006-09-26 09:55:00,45.58,45.58,45.51,45.54,47200.0,31.0254,31.0254,30.9777,30.9982,47200.0
2006-09-26 10:00:00,45.53,45.53,45.44,45.49,63300.0,30.9913,30.9913,30.9301,30.9641,63300.0
2006-09-26 10:05:00,45.48,45.59,45.47,45.57,67600.0,30.9573,31.0322,30.9505,31.0186,67600.0
2006-09-26 10:10:00,45.57,45.62,45.55,45.57,60800.0,31.0186,31.0526,31.005,31.0186,60800.0
2006-09-26 10:15:00,45.57,45.68,45.57,45.68,33000.0,31.0186,31.0935,31.0186,31.0935,33000.0
2006-09-26 10:20:00,45.69,45.71,45.64,45.65,50400.0,31.1003,31.1139,31.0662,31.073,50400.0
2006-09-26 10:25:00,45.65,45.65,45.58,45.61,26400.0,31.073,31.073,31.0254,31.0458,26400.0
2006-09-26 10:30:00,45.61,45.69,45.59,45.67,23400.0,31.0458,31.1003,31.0322,31.0866,23400.0
2006-09-26 10:35:00,45.69,45.73,45.66,45.68,40900.0,31.1003,31.1275,31.0798,31.0935,40900.0
2006-09-26 10:40:00,45.67,45.68,45.64,45.67,13500.0,31.0866,31.0935,31.0662,31.0866,13500.0
2006-09-26 10:45:00,45.67,45.67,45.57,45.58,899900.0,31.0866,31.0866,31.0186,31.0254,899900.0
2006-09-26 10:50:00,45.57,45.66,45.56,45.66,30900.0,31.0186,31.0798,31.0118,31.0798,30900.0
2006-09-26 10:55:00,45.66,45.67,45.64,45.66,20000.0,31.0798,31.0866,31.0662,31.0798,20000.0
2006-09-26 11:00:00,45.65,45.72,45.65,45.71,22700.0,31.073,31.1207,31.073,31.1139,22700.0
2006-09-26 11:05:00,45.71,45.76,45.7,45.76,39700.0,31.1139,31.1479,31.1071,31.1479,39700.0
2006-09-26 11:10:00,45.76,45.79,45.72,45.77,94400.0,31.1479,31.1683,31.1207,31.1547,94400.0
2006-09-26 11:15:00,45.77,45.83,45.74,45.74,48800.0,31.1547,31.1956,31.1343,31.1343,48800.0
2006-09-26 11:20:00,45.73,45.73,45.71,45.73,20600.0,31.1275,31.1275,31.1139,31.1275,20600.0
2006-09-26 11:25:00,45.74,45.79,45.74,45.77,20900.0,31.1343,31.1683,31.1343,31.1547,20900.0
2006-09-26 11:30:00,45.76,45.76,45.7,45.73,18900.0,31.1479,31.1479,31.1071,31.1275,18900.0
2006-09-26 11:35:00,45.76,45.85,45.76,45.83,18800.0,31.1479,31.2092,31.1479,31.1956,18800.0
2006-09-26 11:40:00,45.83,45.84,45.75,45.77,16600.0,31.1956,31.2024,31.1411,31.1547,16600.0
2006-09-26 11:45:00,45.76,45.8,45.76,45.79,15200.0,31.1479,31.1751,31.1479,31.1683,15200.0
2006-09-26 11:50:00,45.8,45.81,45.77,45.81,22500.0,31.1751,31.1819,31.1547,31.1819,22500.0
2006-09-26 11:55:00,45.82,45.85,45.73,45.74,29400.0,31.1887,31.2092,31.1275,31.1343,29400.0
2006-09-26 12:00:00,45.72,45.83,45.72,45.78,35900.0,31.1207,31.1956,31.1207,31.1615,35900.0
2006-09-26 12:05:00,45.77,45.78,45.73,45.77,26100.0,31.1547,31.1615,31.1275,31.1547,26100.0
2006-09-26 12:10:00,45.78,45.85,45.75,45.84,21800.0,31.1615,31.2092,31.1411,31.2024,21800.0
2006-09-26 12:15:00,45.83,45.83,45.78,45.81,16300.0,31.1956,31.1956,31.1615,31.1819,16300.0
2006-09-26 12:20:00,45.82,45.85,45.8,45.81,9300.0,31.1887,31.2092,31.1751,31.1819,9300.0
2006-09-26 12:25:00,45.82,45.85,45.81,45.84,11900.0,31.1887,31.2092,31.1819,31.2024,11900.0
2006-09-26 12:30:00,45.84,45.85,45.84,45.85,26900.0,31.2024,31.2092,31.2024,31.2092,26900.0
2006-09-26 12:35:00,45.84,45.86,45.81,45.81,34200.0,31.2024,31.216,31.1819,31.1819,34200.0
2006-09-26 12:40:00,45.81,45.81,45.79,45.81,11300.0,31.1819,31.1819,31.1683,31.1819,11300.0
2006-09-26 12:45:00,45.82,45.89,45.82,45.85,23500.0,31.1887,31.2364,31.1887,31.2092,23500.0
2006-09-26 12:50:00,45.84,45.85,45.81,45.82,11400.0,31.2024,31.2092,31.1819,31.1887,11400.0
2006-09-26 12:55:00,45.81,45.9,45.81,45.9,31200.0,31.1819,31.2432,31.1819,31.2432,31200.0
2006-09-26 13:00:00,45.89,45.93,45.87,45.93,17000.0,31.2364,31.2636,31.2228,31.2636,17000.0
2006-09-26 13:05:00,45.94,45.99,45.94,45.99,19900.0,31.2704,31.3045,31.2704,31.3045,19900.0
2006-09-26 13:10:00,45.99,46.0,45.94,45.99,18400.0,31.3045,31.3113,31.2704,31.3045,18400.0
2006-09-26 13:15:00,45.99,46.0,45.92,45.94,15100.0,31.3045,31.3113,31.2568,31.2704,15100.0
2006-09-26 13:20:00,45.94,45.95,45.91,45.91,14200.0,31.2704,31.2772,31.25,31.25,14200.0
2006-09-26 13:25:00,45.9,45.93,45.84,45.92,28900.0,31.2432,31.2636,31.2024,31.2568,28900.0
2006-09-26 13:30:00,45.93,45.94,45.85,45.85,15800.0,31.2636,31.2704,31.2092,31.2092,15800.0
2006-09-26 13:35:00,45.85,45.87,45.85,45.86,12000.0,31.2092,31.2228,31.2092,31.216,12000.0
2006-09-26 13:40:00,45.86,45.87,45.85,45.87,8100.0,31.216,31.2228,31.2092,31.2228,8100.0
2006-09-26 13:45:00,45.87,45.92,45.86,45.91,13300.0,31.2228,31.2568,31.216,31.25,13300.0
2006-09-26 13:50:00,45.92,45.96,45.9,45.96,18200.0,31.2568,31.284,31.2432,31.284,18200.0
2006-09-26 13:55:00,45.95,45.99,45.91,45.92,9700.0,31.2772,31.3045,31.25,31.2568,9700.0
2006-09-26 14:00:00,45.95,46.0,45.94,45.99,11100.0,31.2772,31.3113,31.2704,31.3045,11100.0
2006-09-26 14:05:00,45.99,46.01,45.96,45.98,30100.0,31.3045,31.3181,31.284,31.2977,30100.0
2006-09-26 14:10:00,45.99,45.99,45.96,45.97,12600.0,31.3045,31.3045,31.284,31.2908,12600.0
2006-09-26 14:15:00,45.97,45.99,45.93,45.96,23500.0,31.2908,31.3045,31.2636,31.284,23500.0
2006-09-26 14:20:00,45.97,45.98,45.95,45.97,9200.0,31.2908,31.2977,31.2772,31.2908,9200.0
2006-09-26 14:25:00,45.98,46.01,45.98,45.98,21200.0,31.2977,31.3181,31.2977,31.2977,21200.0
2006-09-26 14:30:00,45.99,46.01,45.99,46.0,39500.0,31.3045,31.3181,31.3045,31.3113,39500.0
2006-09-26 14:35:00,46.0,46.03,45.98,45.98,79100.0,31.3113,31.3317,31.2977,31.2977,79100.0
2006-09-26 14:40:00,45.98,46.01,45.98,46.0,30700.0,31.2977,31.3181,31.2977,31.3113,30700.0
2006-09-26 14:45:00,46.01,46.03,45.99,46.0,17100.0,31.3181,31.3317,31.3045,31.3113,17100.0
2006-09-26 14:50:00,46.0,46.07,46.0,46.07,40800.0,31.3113,31.3589,31.3113,31.3589,40800.0
2006-09-26 14:55:00,46.07,46.18,46.07,46.11,38700.0,31.3589,31.4338,31.3589,31.3861,38700.0
2006-09-26 15:00:00,46.1,46.1,46.04,46.06,39000.0,31.3793,31.3793,31.3385,31.3521,39000.0
2006-09-26 15:05:00,46.07,46.15,46.06,46.14,25400.0,31.3589,31.4134,31.3521,31.4066,25400.0
2006-09-26 15:10:00,46.14,46.16,46.1,46.16,23600.0,31.4066,31.4202,31.3793,31.4202,23600.0
2006-09-26 15:15:00,46.16,46.18,46.13,46.16,36600.0,31.4202,31.4338,31.3998,31.4202,36600.0
2006-09-26 15:20:00,46.17,46.19,46.11,46.18,41700.0,31.427,31.4406,31.3861,31.4338,41700.0
2006-09-26 15:25:00,46.18,46.2,46.14,46.2,32700.0,31.4338,31.4474,31.4066,31.4474,32700.0
2006-09-26 15:30:00,46.2,46.29,46.2,46.28,63300.0,31.4474,31.5087,31.4474,31.5019,63300.0
2006-09-26 15:35:00,46.29,46.32,46.25,46.31,88100.0,31.5087,31.5291,31.4814,31.5223,88100.0
2006-09-26 15:40:00,46.31,46.31,46.23,46.26,38100.0,31.5223,31.5223,31.4678,31.4882,38100.0
2006-09-26 15:45:00,46.26,46.33,46.25,46.3,137300.0,31.4882,31.5359,31.4814,31.5155,137300.0
2006-09-26 15:50:00,46.3,46.3,46.21,46.24,65900.0,31.5155,31.5155,31.4542,31.4746,65900.0
2006-09-26 15:55:00,46.24,46.33,46.24,46.31,247900.0,31.4746,31.5359,31.4746,31.5223,247900.0
2006-09-27 09:30:00,46.26,46.31,46.21,46.27,99500.0,31.4882,31.5223,31.4542,31.4951,99500.0
2006-09-27 09:35:00,46.25,46.28,46.13,46.15,39300.0,31.4814,31.5019,31.3998,31.4134,39300.0
2006-09-27 09:40:00,46.21,46.25,46.16,46.23,35300.0,31.4542,31.4814,31.4202,31.4678,35300.0
2006-09-27 09:45:00,46.22,46.25,46.14,46.17,44000.0,31.461,31.4814,31.4066,31.427,44000.0
2006-09-27 09:50:00,46.18,46.2,46.15,46.18,54500.0,31.4338,31.4474,31.4134,31.4338,54500.0
2006-09-27 09:55:00,46.17,46.25,46.13,46.16,63100.0,31.427,31.4814,31.3998,31.4202,63100.0
2006-09-27 10:00:00,46.16,46.33,46.16,46.32,55500.0,31.4202,31.5359,31.4202,31.5291,55500.0
2006-09-27 10:05:00,46.32,46.43,46.32,46.41,36400.0,31.5291,31.604,31.5291,31.5903,36400.0
2006-09-27 10:10:00,46.41,46.49,46.41,46.43,75800.0,31.5903,31.6448,31.5903,31.604,75800.0
2006-09-27 10:15:00,46.42,46.42,46.3,46.34,36400.0,31.5972,31.5972,31.5155,31.5427,36400.0
2006-09-27 10:20:00,46.34,46.34,46.33,46.34,23200.0,31.5427,31.5427,31.5359,31.5427,23200.0
2006-09-27 10:25:00,46.34,46.4,46.33,46.36,55000.0,31.5427,31.5835,31.5359,31.5563,55000.0
2006-09-27 10:30:00,46.36,46.4,46.35,46.39,27900.0,31.5563,31.5835,31.5495,31.5767,27900.0
2006-09-27 10:35:00,46.39,46.39,46.28,46.3,59800.0,31.5767,31.5767,31.5019,31.5155,59800.0
2006-09-27 10:40:00,46.28,46.28,46.22,46.26,23200.0,31.5019,31.5019,31.461,31.4882,23200.0
2006-09-27 10:45:00,46.26,46.29,46.26,46.26,26600.0,31.4882,31.5087,31.4882,31.4882,26600.0
2006-09-27 10:50:00,46.26,46.28,46.25,46.27,15400.0,31.4882,31.5019,31.4814,31.4951,15400.0
2006-09-27 10:55:00,46.27,46.3,46.26,46.3,15700.0,31.4951,31.5155,31.4882,31.5155,15700.0
2006-09-27 11:00:00,46.31,46.36,46.29,46.34,32100.0,31.5223,31.5563,31.5087,31.5427,32100.0
2006-09-27 11:05:00,46.34,46.39,46.34,46.38,19600.0,31.5427,31.5767,31.5427,31.5699,19600.0
2006-09-27 11:10:00,46.38,46.39,46.37,46.37,23600.0,31.5699,31.5767,31.5631,31.5631,23600.0
2006-09-27 11:15:00,46.36,46.39,46.34,46.34,26400.0,31.5563,31.5767,31.5427,31.5427,26400.0
2006-09-27 11:20:00,46.33,46.4,46.32,46.4,52100.0,31.5359,31.5835,31.5291,31.5835,52100.0
2006-09-27 11:25:00,46.4,46.58,46.4,46.57,91300.0,31.5835,31.7061,31.5835,31.6993,91300.0
2006-09-27 11:30:00,46.57,46.65,46.54,46.55,62900.0,31.6993,31.7537,31.6788,31.6856,62900.0
2006-09-27 11:35:00,46.55,46.56,46.53,46.55,27100.0,31.6856,31.6924,31.672,31.6856,27100.0
2006-09-27 11:40:00,46.56,46.63,46.55,46.63,27500.0,31.6924,31.7401,31.6856,31.7401,27500.0
2006-09-27 11:45:00,46.63,46.76,46.63,46.76,40700.0,31.7401,31.8286,31.7401,31.8286,40700.0
2006-09-27 11:50:00,46.76,46.85,46.76,46.84,34600.0,31.8286,31.8898,31.8286,31.883,34600.0
2006-09-27 11:55:00,46.83,46.84,46.78,46.78,21600.0,31.8762,31.883,31.8422,31.8422,21600.0
2006-09-27 12:00:00,46.78,46.78,46.75,46.76,9800.0,31.8422,31.8422,31.8218,31.8286,9800.0
2006-09-27 12:05:00,46.75,46.82,46.75,46.78,33500.0,31.8218,31.8694,31.8218,31.8422,33500.0
2006-09-27 12:10:00,46.77,46.78,46.66,46.67,44100.0,31.8354,31.8422,31.7605,31.7673,44100.0
2006-09-27 12:15:00,46.68,46.68,46.58,46.59,16400.0,31.7741,31.7741,31.7061,31.7129,16400.0
2006-09-27 12:20:00,46.59,46.6,46.58,46.58,14300.0,31.7129,31.7197,31.7061,31.7061,14300.0
2006-09-27 12:25:00,46.58,46.59,46.48,46.49,31500.0,31.7061,31.7129,31.638,31.6448,31500.0
2006-09-27 12:30:00,46.48,46.54,46.48,46.5,18400.0,31.638,31.6788,31.638,31.6516,18400.0
2006-09-27 12:35:00,46.5,46.51,46.5,46.5,12700.0,31.6516,31.6584,31.6516,31.6516,12700.0
2006-09-27 12:40:00,46.5,46.53,46.5,46.5,16100.0,31.6516,31.672,31.6516,31.6516,16100.0
2006-09-27 12:45:00,46.51,46.52,46.5,46.5,25200.0,31.6584,31.6652,31.6516,31.6516,25200.0
2006-09-27 12:50:00,46.5,46.52,46.5,46.51,24800.0,31.6516,31.6652,31.6516,31.6584,24800.0
2006-09-27 12:55:00,46.5,46.53,46.5,46.52,15700.0,31.6516,31.672,31.6516,31.6652,15700.0
2006-09-27 13:00:00,46.52,46.53,46.5,46.52,58700.0,31.6652,31.672,31.6516,31.6652,58700.0
2006-09-27 13:05:00,46.52,46.52,46.5,46.5,33600.0,31.6652,31.6652,31.6516,31.6516,33600.0
2006-09-27 13:10:00,46.51,46.53,46.5,46.51,39700.0,31.6584,31.672,31.6516,31.6584,39700.0
2006-09-27 13:15:00,46.52,46.56,46.51,46.56,39700.0,31.6652,31.6924,31.6584,31.6924,39700.0
2006-09-27 13:20:00,46.56,46.6,46.53,46.58,21500.0,31.6924,31.7197,31.672,31.7061,21500.0
2006-09-27 13:25:00,46.58,46.6,46.56,46.57,25600.0,31.7061,31.7197,31.6924,31.6993,25600.0
2006-09-27 13:30:00,46.57,46.58,46.53,46.55,18000.0,31.6993,31.7061,31.672,31.6856,18000.0
2006-09-27 13:35:00,46.54,46.54,46.5,46.51,32200.0,31.6788,31.6788,31.6516,31.6584,32200.0
2006-09-27 13:40:00,46.5,46.53,46.49,46.52,80700.0,31.6516,31.672,31.6448,31.6652,80700.0
2006-09-27 13:45:00,46.52,46.54,46.47,46.47,11500.0,31.6652,31.6788,31.6312,31.6312,11500.0
2006-09-27 13:50:00,46.47,46.51,46.47,46.51,417500.0,31.6312,31.6584,31.6312,31.6584,417500.0
2006-09-27 13:55:00,46.5,46.54,46.49,46.53,13900.0,31.6516,31.6788,31.6448,31.672,13900.0
2006-09-27 14:00:00,46.53,46.53,46.5,46.5,19200.0,31.672,31.672,31.6516,31.6516,19200.0
2006-09-27 14:05:00,46.5,46.54,46.5,46.53,27600.0,31.6516,31.6788,31.6516,31.672,27600.0
2006-09-27 14:10:00,46.52,46.54,46.51,46.52,59900.0,31.6652,31.6788,31.6584,31.6652,59900.0
2006-09-27 14:15:00,46.51,46.53,46.5,46.51,39600.0,31.6584,31.672,31.6516,31.6584,39600.0
2006-09-27 14:20:00,46.53,46.55,46.5,46.5,37700.0,31.672,31.6856,31.6516,31.6516,37700.0
2006-09-27 14:25:00,46.5,46.51,46.5,46.51,25900.0,31.6516,31.6584,31.6516,31.6584,25900.0
2006-09-27 14:30:00,46.5,46.52,46.5,46.5,38000.0,31.6516,31.6652,31.6516,31.6516,38000.0
2006-09-27 14:35:00,46.5,46.51,46.5,46.51,36000.0,31.6516,31.6584,31.6516,31.6584,36000.0
2006-09-27 14:40:00,46.51,46.51,46.49,46.49,41000.0,31.6584,31.6584,31.6448,31.6448,41000.0
2006-09-27 14:45:00,46.5,46.5,46.4,46.44,81500.0,31.6516,31.6516,31.5835,31.6108,81500.0
2006-09-27 14:50:00,46.44,46.45,46.36,46.36,20400.0,31.6108,31.6176,31.5563,31.5563,20400.0
2006-09-27 14:55:00,46.36,46.36,46.34,46.34,10600.0,31.5563,31.5563,31.5427,31.5427,10600.0
2006-09-27 15:00:00,46.35,46.35,46.33,46.33,8500.0,31.5495,31.5495,31.5359,31.5359,8500.0
2006-09-27 15:05:00,46.33,46.34,46.27,46.28,35700.0,31.5359,31.5427,31.4951,31.5019,35700.0
2006-09-27 15:10:00,46.27,46.28,46.26,46.28,46300.0,31.4951,31.5019,31.4882,31.5019,46300.0
2006-09-27 15:15:00,46.28,46.32,46.24,46.31,49100.0,31.5019,31.5291,31.4746,31.5223,49100.0
2006-09-27 15:20:00,46.3,46.39,46.3,46.38,43100.0,31.5155,31.5767,31.5155,31.5699,43100.0
2006-09-27 15:25:00,46.39,46.39,46.35,46.36,32300.0,31.5767,31.5767,31.5495,31.5563,32300.0
2006-09-27 15:30:00,46.36,46.4,46.35,46.36,40700.0,31.5563,31.5835,31.5495,31.5563,40700.0
2006-09-27 15:35:00,46.36,46.4,46.36,46.38,24100.0,31.5563,31.5835,31.5563,31.5699,24100.0
2006-09-27 15:40:00,46.37,46.38,46.35,46.37,33000.0,31.5631,31.5699,31.5495,31.5631,33000.0
2006-09-27 15:45:00,46.36,46.38,46.35,46.37,20000.0,31.5563,31.5699,31.5495,31.5631,20000.0
2006-09-27 15:50:00,46.36,46.37,46.35,46.36,48700.0,31.5563,31.5631,31.5495,31.5563,48700.0
2006-09-27 15:55:00,46.36,46.39,46.34,46.37,69300.0,31.5563,31.5767,31.5427,31.5631,69300.0
2006-09-28 09:30:00,46.69,46.78,46.66,46.78,47100.0,31.7809,31.8422,31.7605,31.8422,47100.0
2006-09-28 09:35:00,46.79,46.87,46.6,46.87,39100.0,31.849,31.9035,31.7197,31.9035,39100.0
2006-09-28 09:40:00,46.87,46.93,46.87,46.88,43700.0,31.9035,31.9443,31.9035,31.9103,43700.0
2006-09-28 09:45:00,46.88,46.95,46.87,46.92,62900.0,31.9103,31.9579,31.9035,31.9375,62900.0
2006-09-28 09:50:00,46.9,46.92,46.81,46.87,56300.0,31.9239,31.9375,31.8626,31.9035,56300.0
2006-09-28 09:55:00,46.87,46.9,46.82,46.85,68500.0,31.9035,31.9239,31.8694,31.8898,68500.0
2006-09-28 10:00:00,46.85,46.9,46.8,46.9,54600.0,31.8898,31.9239,31.8558,31.9239,54600.0
2006-09-28 10:05:00,46.9,46.9,46.87,46.88,39800.0,31.9239,31.9239,31.9035,31.9103,39800.0
2006-09-28 10:10:00,46.88,46.99,46.87,46.95,66500.0,31.9103,31.9851,31.9035,31.9579,66500.0
2006-09-28 10:15:00,46.98,47.04,46.92,46.94,223000.0,31.9783,32.0192,31.9375,31.9511,223000.0
2006-09-28 10:20:00,46.94,46.96,46.88,46.91,58400.0,31.9511,31.9647,31.9103,31.9307,58400.0
2006-09-28 10:25:00,46.91,46.92,46.85,46.89,31800.0,31.9307,31.9375,31.8898,31.9171,31800.0
2006-09-28 10:30:00,46.88,46.91,46.85,46.86,43900.0,31.9103,31.9307,31.8898,31.8967,43900.0
2006-09-28 10:35:00,46.85,46.88,46.82,46.84,57700.0,31.8898,31.9103,31.8694,31.883,57700.0
2006-09-28 10:40:00,46.84,46.87,46.81,46.87,77400.0,31.883,31.9035,31.8626,31.9035,77400.0
2006-09-28 10:45:00,46.87,46.95,46.84,46.91,125800.0,31.9035,31.9579,31.883,31.9307,125800.0
2006-09-28 10:50:00,46.91,46.93,46.8,46.87,57200.0,31.9307,31.9443,31.8558,31.9035,57200.0
2006-09-28 10:55:00,46.87,46.93,46.86,46.92,64000.0,31.9035,31.9443,31.8967,31.9375,64000.0
2006-09-28 11:00:00,46.92,46.96,46.91,46.93,63200.0,31.9375,31.9647,31.9307,31.9443,63200.0
2006-09-28 11:05:00,46.93,46.94,46.9,46.9,40400.0,31.9443,31.9511,31.9239,31.9239,40400.0
2006-09-28 11:10:00,46.9,46.92,46.89,46.91,15700.0,31.9239,31.9375,31.9171,31.9307,15700.0
2006-09-28 11:15:00,46.92,46.92,46.86,46.89,35000.0,31.9375,31.9375,31.8967,31.9171,35000.0
2006-09-28 11:20:00,46.88,46.89,46.83,46.83,25800.0,31.9103,31.9171,31.8762,31.8762,25800.0
2006-09-28 11:25:00,46.82,46.85,46.8,46.82,29900.0,31.8694,31.8898,31.8558,31.8694,29900.0
2006-09-28 11:30:00,46.81,46.89,46.81,46.88,20400.0,31.8626,31.9171,31.8626,31.9103,20400.0
2006-09-28 11:35:00,46.88,46.89,46.85,46.86,19600.0,31.9103,31.9171,31.8898,31.8967,19600.0
2006-09-28 11:40:00,46.86,46.86,46.81,46.82,17200.0,31.8967,31.8967,31.8626,31.8694,17200.0
2006-09-28 11:45:00,46.81,46.86,46.8,46.86,33200.0,31.8626,31.8967,31.8558,31.8967,33200.0
2006-09-28 11:50:00,46.85,46.85,46.79,46.81,30700.0,31.8898,31.8898,31.849,31.8626,30700.0
2006-09-28 11:55:00,46.81,46.83,46.81,46.83,73100.0,31.8626,31.8762,31.8626,31.8762,73100.0
2006-09-28 12:00:00,46.83,46.85,46.81,46.84,95300.0,31.8762,31.8898,31.8626,31.883,95300.0
2006-09-28 12:05:00,46.84,46.86,46.83,46.84,78100.0,31.883,31.8967,31.8762,31.883,78100.0
2006-09-28 12:10:00,46.84,46.84,46.77,46.78,35800.0,31.883,31.883,31.8354,31.8422,35800.0
2006-09-28 12:15:00,46.78,46.79,46.72,46.73,13600.0,31.8422,31.849,31.8014,31.8082,13600.0
2006-09-28 12:20:00,46.72,46.76,46.7,46.76,25500.0,31.8014,31.8286,31.7877,31.8286,25500.0
2006-09-28 12:25:00,46.76,46.76,46.73,46.75,22000.0,31.8286,31.8286,31.8082,31.8218,22000.0
2006-09-28 12:30:00,46.74,46.76,46.74,46.75,48700.0,31.815,31.8286,31.815,31.8218,48700.0
2006-09-28 12:35:00,46.75,46.77,46.73,46.75,44200.0,31.8218,31.8354,31.8082,31.8218,44200.0
2006-09-28 12:40:00,46.75,46.75,46.7,46.74,18200.0,31.8218,31.8218,31.7877,31.815,18200.0
2006-09-28 12:45:00,46.74,46.76,46.73,46.76,46600.0,31.815,31.8286,31.8082,31.8286,46600.0
2006-09-28 12:50:00,46.75,46.81,46.74,46.81,43200.0,31.8218,31.8626,31.815,31.8626,43200.0
2006-09-28 12:55:00,46.79,46.83,46.79,46.83,23300.0,31.849,31.8762,31.849,31.8762,23300.0
2006-09-28 13:00:00,46.83,46.83,46.81,46.82,19900.0,31.8762,31.8762,31.8626,31.8694,19900.0
2006-09-28 13:05:00,46.83,46.87,46.78,46.86,38400.0,31.8762,31.9035,31.8422,31.8967,38400.0
2006-09-28 13:10:00,46.86,46.86,46.83,46.83,8300.0,31.8967,31.8967,31.8762,31.8762,8300.0
2006-09-28 13:15:00,46.83,46.88,46.83,46.88,25700.0,31.8762,31.9103,31.8762,31.9103,25700.0
2006-09-28 13:20:00,46.89,46.95,46.89,46.94,47600.0,31.9171,31.9579,31.9171,31.9511,47600.0
2006-09-28 13:25:00,46.93,46.98,46.92,46.95,21100.0,31.9443,31.9783,31.9375,31.9579,21100.0
2006-09-28 13:30:00,46.96,46.97,46.96,46.97,10700.0,31.9647,31.9715,31.9647,31.9715,10700.0
2006-09-28 13:35:00,46.97,47.03,46.94,47.02,28600.0,31.9715,32.0124,31.9511,32.0056,28600.0
2006-09-28 13:40:00,47.02,47.2,47.01,47.2,79300.0,32.0056,32.1281,31.9988,32.1281,79300.0
2006-09-28 13:45:00,47.2,47.23,47.13,47.2,75200.0,32.1281,32.1485,32.0804,32.1281,75200.0
2006-09-28 13:50:00,47.2,47.22,47.18,47.19,41200.0,32.1281,32.1417,32.1145,32.1213,41200.0
2006-09-28 13:55:00,47.19,47.19,47.1,47.13,41600.0,32.1213,32.1213,32.06,32.0804,41600.0
2006-09-28 14:00:00,47.12,47.12,47.03,47.05,33900.0,32.0736,32.0736,32.0124,32.026,33900.0
2006-09-28 14:05:00,47.05,47.08,47.01,47.07,50000.0,32.026,32.0464,31.9988,32.0396,50000.0
2006-09-28 14:10:00,47.06,47.12,47.05,47.06,45500.0,32.0328,32.0736,32.026,32.0328,45500.0
2006-09-28 14:15:00,47.05,47.08,47.03,47.03,20900.0,32.026,32.0464,32.0124,32.0124,20900.0
2006-09-28 14:20:00,47.04,47.06,46.99,47.03,20900.0,32.0192,32.0328,31.9851,32.0124,20900.0
2006-09-28 14:25:00,47.03,47.06,47.01,47.01,21700.0,32.0124,32.0328,31.9988,31.9988,21700.0
2006-09-28 14:30:00,47.02,47.03,46.98,46.99,31500.0,32.0056,32.0124,31.9783,31.9851,31500.0
2006-09-28 14:35:00,46.99,46.99,46.9,46.9,36400.0,31.9851,31.9851,31.9239,31.9239,36400.0
2006-09-28 14:40:00,46.9,46.94,46.87,46.91,31000.0,31.9239,31.9511,31.9035,31.9307,31000.0
2006-09-28 14:45:00,46.91,46.96,46.89,46.94,34200.0,31.9307,31.9647,31.9171,31.9511,34200.0
2006-09-28 14:50:00,46.95,46.96,46.92,46.95,26200.0,31.9579,31.9647,31.9375,31.9579,26200.0
2006-09-28 14:55:00,46.96,47.02,46.95,47.0,27600.0,31.9647,32.0056,31.9579,31.9919,27600.0
2006-09-28 15:00:00,47.0,47.08,47.0,47.06,28300.0,31.9919,32.0464,31.9919,32.0328,28300.0
2006-09-28 15:05:00,47.06,47.07,47.03,47.04,17600.0,32.0328,32.0396,32.0124,32.0192,17600.0
2006-09-28 15:10:00,47.04,47.05,47.02,47.04,14000.0,32.0192,32.026,32.0056,32.0192,14000.0
2006-09-28 15:15:00,47.04,47.07,47.04,47.06,18100.0,32.0192,32.0396,32.0192,32.0328,18100.0
2006-09-28 15:20:00,47.06,47.11,47.05,47.11,34000.0,32.0328,32.0668,32.026,32.0668,34000.0
2006-09-28 15:25:00,47.1,47.12,47.06,47.06,29200.0,32.06,32.0736,32.0328,32.0328,29200.0
2006-09-28 15:30:00,47.07,47.11,47.06,47.1,29600.0,32.0396,32.0668,32.0328,32.06,29600.0
2006-09-28 15:35:00,47.1,47.11,46.99,47.0,30100.0,32.06,32.0668,31.9851,31.9919,30100.0
2006-09-28 15:40:00,47.0,47.1,46.99,47.1,27700.0,31.9919,32.06,31.9851,32.06,27700.0
2006-09-28 15:45:00,47.1,47.13,47.06,47.08,40700.0,32.06,32.0804,32.0328,32.0464,40700.0
2006-09-28 15:50:00,47.08,47.09,47.0,47.0,52800.0,32.0464,32.0532,31.9919,31.9919,52800.0
2006-09-28 15:55:00,47.01,47.01,46.91,46.91,64100.0,31.9988,31.9988,31.9307,31.9307,64100.0
2006-09-29 09:30:00,46.9,47.03,46.9,47.03,100900.0,31.9239,32.0124,31.9239,32.0124,100900.0
2006-09-29 09:35:00,47.02,47.03,46.73,46.74,71400.0,32.0056,32.0124,31.8082,31.815,71400.0
2006-09-29 09:40:00,46.75,46.93,46.75,46.89,32000.0,31.8218,31.9443,31.8218,31.9171,32000.0
2006-09-29 09:45:00,46.92,46.94,46.87,46.91,46900.0,31.9375,31.9511,31.9035,31.9307,46900.0
2006-09-29 09:50:00,46.91,46.98,46.91,46.92,63600.0,31.9307,31.9783,31.9307,31.9375,63600.0
2006-09-29 09:55:00,46.94,46.97,46.9,46.93,32400.0,31.9511,31.9715,31.9239,31.9443,32400.0
2006-09-29 10:00:00,46.92,47.08,46.91,46.99,34000.0,31.9375,32.0464,31.9307,31.9851,34000.0
2006-09-29 10:05:00,46.99,46.99,46.91,46.97,15500.0,31.9851,31.9851,31.9307,31.9715,15500.0
2006-09-29 10:10:00,46.96,47.06,46.94,47.06,62600.0,31.9647,32.0328,31.9511,32.0328,62600.0
2006-09-29 10:15:00,47.06,47.07,46.97,47.02,18500.0,32.0328,32.0396,31.9715,32.0056,18500.0
2006-09-29 10:20:00,47.05,47.1,47.04,47.09,37800.0,32.026,32.06,32.0192,32.0532,37800.0
2006-09-29 10:25:00,47.09,47.11,47.06,47.1,11300.0,32.0532,32.0668,32.0328,32.06,11300.0
2006-09-29 10:30:00,47.1,47.18,47.1,47.15,40400.0,32.06,32.1145,32.06,32.0941,40400.0
2006-09-29 10:35:00,47.17,47.17,47.11,47.11,10400.0,32.1077,32.1077,32.0668,32.0668,10400.0
2006-09-29 10:40:00,47.11,47.14,47.1,47.14,18800.0,32.0668,32.0872,32.06,32.0872,18800.0
2006-09-29 10:45:00,47.14,47.15,47.13,47.14,7100.0,32.0872,32.0941,32.0804,32.0872,7100.0
2006-09-29 10:50:00,47.13,47.14,47.1,47.11,11200.0,32.0804,32.0872,32.06,32.0668,11200.0
2006-09-29 10:55:00,47.11,47.13,47.1,47.11,12500.0,32.0668,32.0804,32.06,32.0668,12500.0
2006-09-29 11:00:00,47.11,47.13,46.95,46.96,25200.0,32.0668,32.0804,31.9579,31.9647,25200.0
2006-09-29 11:05:00,46.95,47.02,46.93,47.01,10700.0,31.9579,32.0056,31.9443,31.9988,10700.0
2006-09-29 11:10:00,47.0,47.01,46.98,46.98,6500.0,31.9919,31.9988,31.9783,31.9783,6500.0
2006-09-29 11:15:00,46.99,47.03,46.98,47.03,4200.0,31.9851,32.0124,31.9783,32.0124,4200.0
2006-09-29 11:20:00,47.04,47.07,47.04,47.04,12000.0,32.0192,32.0396,32.0192,32.0192,12000.0
2006-09-29 11:25:00,47.04,47.08,47.03,47.07,14600.0,32.0192,32.0464,32.0124,32.0396,14600.0
2006-09-29 11:30:00,47.06,47.09,47.05,47.08,13900.0,32.0328,32.0532,32.026,32.0464,13900.0
2006-09-29 11:35:00,47.08,47.1,47.07,47.1,11000.0,32.0464,32.06,32.0396,32.06,11000.0
2006-09-29 11:40:00,47.1,47.13,47.1,47.13,6100.0,32.06,32.0804,32.06,32.0804,6100.0
2006-09-29 11:45:00,47.13,47.16,47.13,47.14,8200.0,32.0804,32.1009,32.0804,32.0872,8200.0
2006-09-29 11:50:00,47.13,47.15,47.11,47.12,79200.0,32.0804,32.0941,32.0668,32.0736,79200.0
2006-09-29 11:55:00,47.13,47.14,47.13,47.14,2500.0,32.0804,32.0872,32.0804,32.0872,2500.0
2006-09-29 12:00:00,47.13,47.15,47.13,47.15,6000.0,32.0804,32.0941,32.0804,32.0941,6000.0
2006-09-29 12:05:00,47.15,47.15,47.12,47.12,7700.0,32.0941,32.0941,32.0736,32.0736,7700.0
2006-09-29 12:10:00,47.11,47.11,47.08,47.08,10800.0,32.0668,32.0668,32.0464,32.0464,10800.0
2006-09-29 12:15:00,47.08,47.09,47.07,47.09,11000.0,32.0464,32.0532,32.0396,32.0532,11000.0
2006-09-29 12:20:00,47.09,47.09,47.07,47.09,9400.0,32.0532,32.0532,32.0396,32.0532,9400.0
2006-09-29 12:25:00,47.08,47.1,47.07,47.1,26100.0,32.0464,32.06,32.0396,32.06,26100.0
2006-09-29 12:30:00,47.09,47.11,47.09,47.1,21800.0,32.0532,32.0668,32.0532,32.06,21800.0
2006-09-29 12:35:00,47.1,47.11,47.06,47.09,15200.0,32.06,32.0668,32.0328,32.0532,15200.0
2006-09-29 12:40:00,47.09,47.13,47.08,47.12,27400.0,32.0532,32.0804,32.0464,32.0736,27400.0
2006-09-29 12:45:00,47.13,47.15,47.12,47.14,115000.0,32.0804,32.0941,32.0736,32.0872,115000.0
2006-09-29 12:50:00,47.14,47.17,47.13,47.16,29700.0,32.0872,32.1077,32.0804,32.1009,29700.0
2006-09-29 12:55:00,47.17,47.18,47.15,47.16,12700.0,32.1077,32.1145,32.0941,32.1009,12700.0
2006-09-29 13:00:00,47.17,47.2,47.17,47.2,16000.0,32.1077,32.1281,32.1077,32.1281,16000.0
2006-09-29 13:05:00,47.2,47.26,47.18,47.25,25400.0,32.1281,32.1689,32.1145,32.1621,25400.0
2006-09-29 13:10:00,47.26,47.26,47.23,47.25,19300.0,32.1689,32.1689,32.1485,32.1621,19300.0
2006-09-29 13:15:00,47.25,47.3,47.24,47.27,67200.0,32.1621,32.1962,32.1553,32.1757,67200.0
2006-09-29 13:20:00,47.26,47.27,47.19,47.24,43600.0,32.1689,32.1757,32.1213,32.1553,43600.0
2006-09-29 13:25:00,47.24,47.24,47.19,47.2,32500.0,32.1553,32.1553,32.1213,32.1281,32500.0
2006-09-29 13:30:00,47.2,47.22,47.19,47.2,31900.0,32.1281,32.1417,32.1213,32.1281,31900.0
2006-09-29 13:35:00,47.2,47.22,47.2,47.22,12300.0,32.1281,32.1417,32.1281,32.1417,12300.0
2006-09-29 13:40:00,47.22,47.25,47.21,47.24,35100.0,32.1417,32.1621,32.1349,32.1553,35100.0
2006-09-29 13:45:00,47.25,47.26,47.25,47.26,29300.0,32.1621,32.1689,32.1621,32.1689,29300.0
2006-09-29 13:50:00,47.26,47.36,47.25,47.36,60700.0,32.1689,32.237,32.1621,32.237,60700.0
2006-09-29 13:55:00,47.36,47.37,47.28,47.29,66300.0,32.237,32.2438,32.1825,32.1893,66300.0
2006-09-29 14:00:00,47.28,47.3,47.19,47.19,39900.0,32.1825,32.1962,32.1213,32.1213,39900.0
2006-09-29 14:05:00,47.18,47.21,47.18,47.21,15000.0,32.1145,32.1349,32.1145,32.1349,15000.0
2006-09-29 14:10:00,47.19,47.2,47.18,47.19,17200.0,32.1213,32.1281,32.1145,32.1213,17200.0
2006-09-29 14:15:00,47.18,47.19,47.14,47.14,15000.0,32.1145,32.1213,32.0872,32.0872,15000.0
2006-09-29 14:20:00,47.15,47.23,47.14,47.22,24400.0,32.0941,32.1485,32.0872,32.1417,24400.0
2006-09-29 14:25:00,47.22,47.28,47.19,47.28,38300.0,32.1417,32.1825,32.1213,32.1825,38300.0
2006-09-29 14:30:00,47.28,47.3,47.26,47.29,20800.0,32.1825,32.1962,32.1689,32.1893,20800.0
2006-09-29 14:35:00,47.29,47.29,47.28,47.29,24500.0,32.1893,32.1893,32.1825,32.1893,24500.0
2006-09-29 14:40:00,47.29,47.31,47.28,47.31,20600.0,32.1893,32.203,32.1825,32.203,20600.0
2006-09-29 14:45:00,47.31,47.31,47.25,47.26,73700.0,32.203,32.203,32.1621,32.1689,73700.0
2006-09-29 14:50:00,47.26,47.26,47.13,47.13,34100.0,32.1689,32.1689,32.0804,32.0804,34100.0
2006-09-29 14:55:00,47.13,47.14,47.06,47.08,25300.0,32.0804,32.0872,32.0328,32.0464,25300.0
2006-09-29 15:00:00,47.08,47.1,47.07,47.09,26200.0,32.0464,32.06,32.0396,32.0532,26200.0
2006-09-29 15:05:00,47.09,47.13,47.08,47.1,25600.0,32.0532,32.0804,32.0464,32.06,25600.0
2006-09-29 15:10:00,47.11,47.15,47.08,47.15,32300.0,32.0668,32.0941,32.0464,32.0941,32300.0
2006-09-29 15:15:00,47.15,47.2,47.13,47.18,35300.0,32.0941,32.1281,32.0804,32.1145,35300.0
2006-09-29 15:20:00,47.18,47.18,47.14,47.15,15600.0,32.1145,32.1145,32.0872,32.0941,15600.0
2006-09-29 15:25:00,47.15,47.17,47.15,47.16,28800.0,32.0941,32.1077,32.0941,32.1009,28800.0
2006-09-29 15:30:00,47.15,47.17,47.13,47.13,30900.0,32.0941,32.1077,32.0804,32.0804,30900.0
2006-09-29 15:35:00,47.13,47.13,47.1,47.1,12200.0,32.0804,32.0804,32.06,32.06,12200.0
2006-09-29 15:40:00,47.11,47.12,47.1,47.12,24100.0,32.0668,32.0736,32.06,32.0736,24100.0
2006-09-29 15:45:00,47.13,47.13,47.04,47.06,22400.0,32.0804,32.0804,32.0192,32.0328,22400.0
2006-09-29 15:50:00,47.06,47.08,47.05,47.06,22500.0,32.0328,32.0464,32.026,32.0328,22500.0
2006-09-29 15:55:00,47.06,47.06,46.98,46.99,46700.0,32.0328,32.0328,31.9783,31.9851,46700.0
2006-10-02 09:30:00,47.53,47.53,47.36,47.37,76900.0,32.3527,32.3527,32.237,32.2438,76900.0
2006-10-02 09:35:00,47.36,47.36,47.2,47.29,36800.0,32.237,32.237,32.1281,32.1893,36800.0
2006-10-02 09:40:00,47.28,47.29,47.2,47.28,33300.0,32.1825,32.1893,32.1281,32.1825,33300.0
2006-10-02 09:45:00,47.27,47.3,47.23,47.29,27600.0,32.1757,32.1962,32.1485,32.1893,27600.0
2006-10-02 09:50:00,47.29,47.29,47.25,47.26,20100.0,32.1893,32.1893,32.1621,32.1689,20100.0
2006-10-02 09:55:00,47.26,47.29,47.25,47.28,25000.0,32.1689,32.1893,32.1621,32.1825,25000.0
2006-10-02 10:00:00,47.28,47.4,47.25,47.4,36900.0,32.1825,32.2642,32.1621,32.2642,36900.0
2006-10-02 10:05:00,47.4,47.4,47.18,47.23,51600.0,32.2642,32.2642,32.1145,32.1485,51600.0
2006-10-02 10:10:00,47.22,47.24,47.02,47.16,40800.0,32.1417,32.1553,32.0056,32.1009,40800.0
2006-10-02 10:15:00,47.15,47.2,47.13,47.18,29200.0,32.0941,32.1281,32.0804,32.1145,29200.0
2006-10-02 10:20:00,47.19,47.24,47.15,47.15,14700.0,32.1213,32.1553,32.0941,32.0941,14700.0
2006-10-02 10:25:00,47.15,47.15,47.12,47.14,20400.0,32.0941,32.0941,32.0736,32.0872,20400.0
2006-10-02 10:30:00,47.13,47.19,47.13,47.19,18900.0,32.0804,32.1213,32.0804,32.1213,18900.0
2006-10-02 10:35:00,47.21,47.28,47.18,47.19,29800.0,32.1349,32.1825,32.1145,32.1213,29800.0
2006-10-02 10:40:00,47.19,47.21,47.18,47.19,16100.0,32.1213,32.1349,32.1145,32.1213,16100.0
2006-10-02 10:45:00,47.2,47.25,47.19,47.25,22300.0,32.1281,32.1621,32.1213,32.1621,22300.0
2006-10-02 10:50:00,47.25,47.29,47.22,47.29,28700.0,32.1621,32.1893,32.1417,32.1893,28700.0
2006-10-02 10:55:00,47.28,47.39,47.28,47.36,26600.0,32.1825,32.2574,32.1825,32.237,26600.0
2006-10-02 11:00:00,47.37,47.4,47.36,47.4,12600.0,32.2438,32.2642,32.237,32.2642,12600.0
2006-10-02 11:05:00,47.4,47.4,47.35,47.36,12700.0,32.2642,32.2642,32.2302,32.237,12700.0
2006-10-02 11:10:00,47.36,47.37,47.34,47.35,8600.0,32.237,32.2438,32.2234,32.2302,8600.0
2006-10-02 11:15:00,47.35,47.36,47.32,47.33,13700.0,32.2302,32.237,32.2098,32.2166,13700.0
2006-10-02 11:20:00,47.33,47.35,47.32,47.35,7200.0,32.2166,32.2302,32.2098,32.2302,7200.0
2006-10-02 11:25:00,47.35,47.35,47.32,47.32,11700.0,32.2302,32.2302,32.2098,32.2098,11700.0
2006-10-02 11:30:00,47.32,47.35,47.31,47.35,129800.0,32.2098,32.2302,32.203,32.2302,129800.0
2006-10-02 11:35:00,47.35,47.37,47.34,47.37,19200.0,32.2302,32.2438,32.2234,32.2438,19200.0
2006-10-02 11:40:00,47.37,47.42,47.36,47.4,18000.0,32.2438,32.2778,32.237,32.2642,18000.0
2006-10-02 11:45:00,47.39,47.4,47.37,47.37,4500.0,32.2574,32.2642,32.2438,32.2438,4500.0
2006-10-02 11:50:00,47.37,47.38,47.34,47.35,8900.0,32.2438,32.2506,32.2234,32.2302,8900.0
2006-10-02 11:55:00,47.35,47.35,47.32,47.33,7800.0,32.2302,32.2302,32.2098,32.2166,7800.0
2006-10-02 12:00:00,47.33,47.33,47.32,47.33,17900.0,32.2166,32.2166,32.2098,32.2166,17900.0
2006-10-02 12:05:00,47.33,47.33,47.29,47.29,9600.0,32.2166,32.2166,32.1893,32.1893,9600.0
2006-10-02 12:10:00,47.29,47.3,47.24,47.25,12400.0,32.1893,32.1962,32.1553,32.1621,12400.0
2006-10-02 12:15:00,47.25,47.26,47.23,47.25,119400.0,32.1621,32.1689,32.1485,32.1621,119400.0
2006-10-02 12:20:00,47.24,47.27,47.24,47.25,14900.0,32.1553,32.1757,32.1553,32.1621,14900.0
2006-10-02 12:25:00,47.25,47.25,47.23,47.24,10900.0,32.1621,32.1621,32.1485,32.1553,10900.0
2006-10-02 12:30:00,47.23,47.23,47.2,47.22,11500.0,32.1485,32.1485,32.1281,32.1417,11500.0
2006-10-02 12:35:00,47.21,47.23,47.2,47.21,11700.0,32.1349,32.1485,32.1281,32.1349,11700.0
2006-10-02 12:40:00,47.2,47.21,47.18,47.18,24300.0,32.1281,32.1349,32.1145,32.1145,24300.0
2006-10-02 12:45:00,47.19,47.22,47.19,47.22,12300.0,32.1213,32.1417,32.1213,32.1417,12300.0
2006-10-02 12:50:00,47.22,47.22,47.2,47.2,5200.0,32.1417,32.1417,32.1281,32.1281,5200.0
2006-10-02 12:55:00,47.2,47.2,47.11,47.12,7500.0,32.1281,32.1281,32.0668,32.0736,7500.0
2006-10-02 13:00:00,47.11,47.11,47.05,47.07,28700.0,32.0668,32.0668,32.026,32.0396,28700.0
2006-10-02 13:05:00,47.07,47.1,47.03,47.09,133500.0,32.0396,32.06,32.0124,32.0532,133500.0
2006-10-02 13:10:00,47.1,47.17,47.09,47.17,23500.0,32.06,32.1077,32.0532,32.1077,23500.0
2006-10-02 13:15:00,47.18,47.22,47.17,47.21,25100.0,32.1145,32.1417,32.1077,32.1349,25100.0
2006-10-02 13:20:00,47.2,47.21,47.19,47.2,12800.0,32.1281,32.1349,32.1213,32.1281,12800.0
2006-10-02 13:25:00,47.2,47.21,47.16,47.21,54500.0,32.1281,32.1349,32.1009,32.1349,54500.0
2006-10-02 13:30:00,47.23,47.28,47.21,47.27,50400.0,32.1485,32.1825,32.1349,32.1757,50400.0
2006-10-02 13:35:00,47.26,47.28,47.2,47.22,48500.0,32.1689,32.1825,32.1281,32.1417,48500.0
2006-10-02 13:40:00,47.21,47.24,47.19,47.23,32400.0,32.1349,32.1553,32.1213,32.1485,32400.0
2006-10-02 13:45:00,47.22,47.23,47.13,47.2,44700.0,32.1417,32.1485,32.0804,32.1281,44700.0
2006-10-02 13:50:00,47.19,47.19,47.1,47.15,63200.0,32.1213,32.1213,32.06,32.0941,63200.0
2006-10-02 13:55:00,47.16,47.19,47.07,47.09,47000.0,32.1009,32.1213,32.0396,32.0532,47000.0
2006-10-02 14:00:00,47.09,47.15,47.03,47.14,57800.0,32.0532,32.0941,32.0124,32.0872,57800.0
2006-10-02 14:05:00,47.13,47.14,47.05,47.06,45100.0,32.0804,32.0872,32.026,32.0328,45100.0
2006-10-02 14:10:00,47.07,47.14,47.05,47.07,49400.0,32.0396,32.0872,32.026,32.0396,49400.0
2006-10-02 14:15:00,47.07,47.09,47.06,47.07,15000.0,32.0396,32.0532,32.0328,32.0396,15000.0
2006-10-02 14:20:00,47.07,47.07,47.04,47.06,25200.0,32.0396,32.0396,32.0192,32.0328,25200.0
2006-10-02 14:25:00,47.06,47.13,47.03,47.09,57600.0,32.0328,32.0804,32.0124,32.0532,57600.0
2006-10-02 14:30:00,47.08,47.12,47.04,47.1,36800.0,32.0464,32.0736,32.0192,32.06,36800.0
2006-10-02 14:35:00,47.1,47.16,47.03,47.12,38600.0,32.06,32.1009,32.0124,32.0736,38600.0
2006-10-02 14:40:00,47.13,47.13,47.06,47.08,20100.0,32.0804,32.0804,32.0328,32.0464,20100.0
2006-10-02 14:45:00,47.09,47.09,47.05,47.07,12500.0,32.0532,32.0532,32.026,32.0396,12500.0
2006-10-02 14:50:00,47.06,47.06,46.98,47.03,54000.0,32.0328,32.0328,31.9783,32.0124,54000.0
2006-10-02 14:55:00,47.03,47.06,46.96,46.97,35100.0,32.0124,32.0328,31.9647,31.9715,35100.0
2006-10-02 15:00:00,46.97,47.05,46.97,47.03,35000.0,31.9715,32.026,31.9715,32.0124,35000.0
2006-10-02 15:05:00,47.02,47.09,47.01,47.02,47300.0,32.0056,32.0532,31.9988,32.0056,47300.0
2006-10-02 15:10:00,47.01,47.06,47.01,47.01,68400.0,31.9988,32.0328,31.9988,31.9988,68400.0
2006-10-02 15:15:00,47.0,47.08,47.0,47.03,45500.0,31.9919,32.0464,31.9919,32.0124,45500.0
2006-10-02 15:20:00,47.04,47.12,47.03,47.05,24700.0,32.0192,32.0736,32.0124,32.026,24700.0
2006-10-02 15:25:00,47.04,47.17,47.04,47.12,48100.0,32.0192,32.1077,32.0192,32.0736,48100.0
2006-10-02 15:30:00,47.12,47.2,47.12,47.2,27400.0,32.0736,32.1281,32.0736,32.1281,27400.0
2006-10-02 15:35:00,47.21,47.21,47.15,47.17,23800.0,32.1349,32.1349,32.0941,32.1077,23800.0
2006-10-02 15:40:00,47.17,47.19,47.16,47.19,20200.0,32.1077,32.1213,32.1009,32.1213,20200.0
2006-10-02 15:45:00,47.19,47.2,47.13,47.13,29000.0,32.1213,32.1281,32.0804,32.0804,29000.0
2006-10-02 15:50:00,47.13,47.22,47.12,47.2,44300.0,32.0804,32.1417,32.0736,32.1281,44300.0
2006-10-02 15:55:00,47.2,47.2,47.18,47.19,40400.0,32.1281,32.1281,32.1145,32.1213,40400.0
2006-10-03 09:30:00,47.15,47.19,46.95,47.04,54300.0,32.0941,32.1213,31.9579,32.0192,54300.0
2006-10-03 09:35:00,47.05,47.09,46.98,46.98,25700.0,32.026,32.0532,31.9783,31.9783,25700.0
2006-10-03 09:40:00,46.97,47.0,46.93,46.96,26500.0,31.9715,31.9919,31.9443,31.9647,26500.0
2006-10-03 09:45:00,46.96,47.13,46.92,47.12,55100.0,31.9647,32.0804,31.9375,32.0736,55100.0
2006-10-03 09:50:00,47.12,47.12,46.86,46.94,51200.0,32.0736,32.0736,31.8967,31.9511,51200.0
2006-10-03 09:55:00,46.93,46.99,46.9,46.95,41500.0,31.9443,31.9851,31.9239,31.9579,41500.0
2006-10-03 10:00:00,46.95,46.98,46.88,46.96,65500.0,31.9579,31.9783,31.9103,31.9647,65500.0
2006-10-03 10:05:00,46.96,46.99,46.94,46.98,23400.0,31.9647,31.9851,31.9511,31.9783,23400.0
2006-10-03 10:10:00,46.99,46.99,46.89,46.94,27500.0,31.9851,31.9851,31.9171,31.9511,27500.0
2006-10-03 10:15:00,46.94,47.05,46.93,47.05,34500.0,31.9511,32.026,31.9443,32.026,34500.0
2006-10-03 10:20:00,47.06,47.11,47.05,47.07,21300.0,32.0328,32.0668,32.026,32.0396,21300.0
2006-10-03 10:25:00,47.06,47.09,47.04,47.06,30700.0,32.0328,32.0532,32.0192,32.0328,30700.0
2006-10-03 10:30:00,47.06,47.11,47.06,47.11,19300.0,32.0328,32.0668,32.0328,32.0668,19300.0
2006-10-03 10:35:00,47.1,47.12,47.09,47.1,33300.0,32.06,32.0736,32.0532,32.06,33300.0
2006-10-03 10:40:00,47.11,47.11,47.07,47.09,8300.0,32.0668,32.0668,32.0396,32.0532,8300.0
2006-10-03 10:45:00,47.09,47.16,47.09,47.16,20000.0,32.0532,32.1009,32.0532,32.1009,20000.0
2006-10-03 10:50:00,47.16,47.22,47.16,47.19,57900.0,32.1009,32.1417,32.1009,32.1213,57900.0
2006-10-03 10:55:00,47.19,47.23,47.13,47.15,61600.0,32.1213,32.1485,32.0804,32.0941,61600.0
2006-10-03 11:00:00,47.14,47.17,47.12,47.12,68000.0,32.0872,32.1077,32.0736,32.0736,68000.0
2006-10-03 11:05:00,47.1,47.19,47.09,47.19,46600.0,32.06,32.1213,32.0532,32.1213,46600.0
2006-10-03 11:10:00,47.19,47.21,47.17,47.2,23000.0,32.1213,32.1349,32.1077,32.1281,23000.0
2006-10-03 11:15:00,47.18,47.31,47.18,47.29,43700.0,32.1145,32.203,32.1145,32.1893,43700.0
2006-10-03 11:20:00,47.29,47.34,47.29,47.33,38200.0,32.1893,32.2234,32.1893,32.2166,38200.0
2006-10-03 11:25:00,47.33,47.39,47.33,47.38,40300.0,32.2166,32.2574,32.2166,32.2506,40300.0
2006-10-03 11:30:00,47.38,47.56,47.37,47.55,78200.0,32.2506,32.3731,32.2438,32.3663,78200.0
2006-10-03 11:35:00,47.53,47.67,47.53,47.62,45100.0,32.3527,32.448,32.3527,32.414,45100.0
2006-10-03 11:40:00,47.62,47.66,47.59,47.65,46100.0,32.414,32.4412,32.3935,32.4344,46100.0
2006-10-03 11:45:00,47.66,47.7,47.62,47.63,26100.0,32.4412,32.4684,32.414,32.4208,26100.0
2006-10-03 11:50:00,47.62,47.66,47.57,47.62,86800.0,32.414,32.4412,32.3799,32.414,86800.0
2006-10-03 11:55:00,47.61,47.63,47.52,47.52,23200.0,32.4072,32.4208,32.3459,32.3459,23200.0
2006-10-03 12:00:00,47.53,47.62,47.53,47.62,38400.0,32.3527,32.414,32.3527,32.414,38400.0
2006-10-03 12:05:00,47.62,47.67,47.57,47.66,35300.0,32.414,32.448,32.3799,32.4412,35300.0
2006-10-03 12:10:00,47.65,47.75,47.65,47.75,23500.0,32.4344,32.5025,32.4344,32.5025,23500.0
2006-10-03 12:15:00,47.75,47.79,47.74,47.76,33700.0,32.5025,32.5297,32.4957,32.5093,33700.0
2006-10-03 12:20:00,47.74,47.84,47.74,47.78,29200.0,32.4957,32.5637,32.4957,32.5229,29200.0
2006-10-03 12:25:00,47.78,47.8,47.77,47.79,9900.0,32.5229,32.5365,32.5161,32.5297,9900.0
2006-10-03 12:30:00,47.79,47.79,47.76,47.79,30400.0,32.5297,32.5297,32.5093,32.5297,30400.0
2006-10-03 12:35:00,47.79,47.82,47.78,47.81,29100.0,32.5297,32.5501,32.5229,32.5433,29100.0
2006-10-03 12:40:00,47.8,47.87,47.8,47.84,39900.0,32.5365,32.5841,32.5365,32.5637,39900.0
2006-10-03 12:45:00,47.84,47.87,47.81,47.85,25500.0,32.5637,32.5841,32.5433,32.5705,25500.0
2006-10-03 12:50:00,47.86,47.89,47.85,47.89,40800.0,32.5773,32.5978,32.5705,32.5978,40800.0
2006-10-03 12:55:00,47.89,47.94,47.86,47.87,78700.0,32.5978,32.6318,32.5773,32.5841,78700.0
2006-10-03 13:00:00,47.86,47.9,47.84,47.88,99400.0,32.5773,32.6046,32.5637,32.5909,99400.0
2006-10-03 13:05:00,47.86,47.88,47.82,47.87,104400.0,32.5773,32.5909,32.5501,32.5841,104400.0
2006-10-03 13:10:00,47.87,47.89,47.85,47.89,25000.0,32.5841,32.5978,32.5705,32.5978,25000.0
2006-10-03 13:15:00,47.89,47.9,47.86,47.86,17300.0,32.5978,32.6046,32.5773,32.5773,17300.0
2006-10-03 13:20:00,47.87,47.89,47.86,47.88,11200.0,32.5841,32.5978,32.5773,32.5909,11200.0
2006-10-03 13:25:00,47.86,47.9,47.86,47.88,15100.0,32.5773,32.6046,32.5773,32.5909,15100.0
2006-10-03 13:30:00,47.88,47.89,47.85,47.85,11200.0,32.5909,32.5978,32.5705,32.5705,11200.0
2006-10-03 13:35:00,47.85,47.86,47.84,47.85,42900.0,32.5705,32.5773,32.5637,32.5705,42900.0
2006-10-03 13:40:00,47.85,47.86,47.83,47.84,19900.0,32.5705,32.5773,32.5569,32.5637,19900.0
2006-10-03 13:45:00,47.84,47.87,47.83,47.87,66700.0,32.5637,32.5841,32.5569,32.5841,66700.0
2006-10-03 13:50:00,47.86,47.86,47.83,47.85,26500.0,32.5773,32.5773,32.5569,32.5705,26500.0
2006-10-03 13:55:00,47.84,47.85,47.79,47.8,15500.0,32.5637,32.5705,32.5297,32.5365,15500.0
2006-10-03 14:00:00,47.8,47.88,47.8,47.87,29600.0,32.5365,32.5909,32.5365,32.5841,29600.0
2006-10-03 14:05:00,47.88,47.88,47.85,47.88,16300.0,32.5909,32.5909,32.5705,32.5909,16300.0
2006-10-03 14:10:00,47.87,47.91,47.86,47.88,35900.0,32.5841,32.6114,32.5773,32.5909,35900.0
2006-10-03 14:15:00,47.87,47.94,47.87,47.94,36600.0,32.5841,32.6318,32.5841,32.6318,36600.0
2006-10-03 14:20:00,47.94,47.95,47.85,47.85,37300.0,32.6318,32.6386,32.5705,32.5705,37300.0
2006-10-03 14:25:00,47.86,47.92,47.85,47.91,88200.0,32.5773,32.6182,32.5705,32.6114,88200.0
2006-10-03 14:30:00,47.92,47.93,47.87,47.9,40600.0,32.6182,32.625,32.5841,32.6046,40600.0
2006-10-03 14:35:00,47.91,47.99,47.89,47.98,60700.0,32.6114,32.6658,32.5978,32.659,60700.0
2006-10-03 14:40:00,47.97,47.97,47.91,47.96,46700.0,32.6522,32.6522,32.6114,32.6454,46700.0
2006-10-03 14:45:00,47.94,47.96,47.93,47.96,19300.0,32.6318,32.6454,32.625,32.6454,19300.0
2006-10-03 14:50:00,47.96,47.97,47.95,47.95,46700.0,32.6454,32.6522,32.6386,32.6386,46700.0
2006-10-03 14:55:00,47.94,47.96,47.89,47.95,81600.0,32.6318,32.6454,32.5978,32.6386,81600.0
2006-10-03 15:00:00,47.94,47.98,47.94,47.95,33400.0,32.6318,32.659,32.6318,32.6386,33400.0
2006-10-03 15:05:00,47.95,47.95,47.92,47.93,32000.0,32.6386,32.6386,32.6182,32.625,32000.0
2006-10-03 15:10:00,47.93,47.98,47.93,47.93,51000.0,32.625,32.659,32.625,32.625,51000.0
2006-10-03 15:15:00,47.92,47.97,47.92,47.95,42600.0,32.6182,32.6522,32.6182,32.6386,42600.0
2006-10-03 15:20:00,47.96,48.06,47.95,48.06,102700.0,32.6454,32.7135,32.6386,32.7135,102700.0
2006-10-03 15:25:00,48.06,48.09,48.03,48.03,68300.0,32.7135,32.7339,32.693,32.693,68300.0
2006-10-03 15:30:00,48.05,48.05,48.0,48.03,58800.0,32.7067,32.7067,32.6726,32.693,58800.0
2006-10-03 15:35:00,48.03,48.07,48.01,48.01,104800.0,32.693,32.7203,32.6794,32.6794,104800.0
2006-10-03 15:40:00,48.0,48.07,47.97,48.0,79900.0,32.6726,32.7203,32.6522,32.6726,79900.0
2006-10-03 15:45:00,48.0,48.01,47.99,48.01,70600.0,32.6726,32.6794,32.6658,32.6794,70600.0
2006-10-03 15:50:00,48.01,48.02,48.0,48.01,74400.0,32.6794,32.6862,32.6726,32.6794,74400.0
2006-10-03 15:55:00,48.01,48.03,47.98,48.0,96400.0,32.6794,32.693,32.659,32.6726,96400.0
2006-10-04 09:30:00,47.97,48.2,47.96,48.2,100300.0,32.6522,32.8088,32.6454,32.8088,100300.0
2006-10-04 09:35:00,48.2,48.35,48.18,48.26,81900.0,32.8088,32.9109,32.7952,32.8496,81900.0
2006-10-04 09:40:00,48.24,48.38,48.19,48.29,53000.0,32.836,32.9313,32.802,32.87,53000.0
2006-10-04 09:45:00,48.27,48.28,48.15,48.22,22800.0,32.8564,32.8632,32.7747,32.8224,22800.0
2006-10-04 09:50:00,48.17,48.28,48.15,48.17,60000.0,32.7883,32.8632,32.7747,32.7883,60000.0
2006-10-04 09:55:00,48.16,48.2,48.06,48.11,54700.0,32.7815,32.8088,32.7135,32.7475,54700.0
2006-10-04 10:00:00,48.12,48.15,48.01,48.12,50600.0,32.7543,32.7747,32.6794,32.7543,50600.0
2006-10-04 10:05:00,48.12,48.17,48.11,48.15,28900.0,32.7543,32.7883,32.7475,32.7747,28900.0
2006-10-04 10:10:00,48.16,48.19,48.12,48.15,32700.0,32.7815,32.802,32.7543,32.7747,32700.0
2006-10-04 10:15:00,48.17,48.23,48.16,48.22,42800.0,32.7883,32.8292,32.7815,32.8224,42800.0
2006-10-04 10:20:00,48.22,48.26,48.18,48.21,49700.0,32.8224,32.8496,32.7952,32.8156,49700.0
2006-10-04 10:25:00,48.21,48.26,48.21,48.26,31300.0,32.8156,32.8496,32.8156,32.8496,31300.0
2006-10-04 10:30:00,48.27,48.37,48.27,48.35,64500.0,32.8564,32.9245,32.8564,32.9109,64500.0
2006-10-04 10:35:00,48.34,48.43,48.32,48.4,71800.0,32.9041,32.9653,32.8904,32.9449,71800.0
2006-10-04 10:40:00,48.4,48.4,48.33,48.36,43000.0,32.9449,32.9449,32.8973,32.9177,43000.0
2006-10-04 10:45:00,48.37,48.43,48.36,48.41,41400.0,32.9245,32.9653,32.9177,32.9517,41400.0
2006-10-04 10:50:00,48.41,48.43,48.35,48.41,43100.0,32.9517,32.9653,32.9109,32.9517,43100.0
2006-10-04 10:55:00,48.38,48.43,48.38,48.42,69900.0,32.9313,32.9653,32.9313,32.9585,69900.0
2006-10-04 11:00:00,48.42,48.46,48.37,48.46,45500.0,32.9585,32.9857,32.9245,32.9857,45500.0
2006-10-04 11:05:00,48.46,48.46,48.43,48.45,39600.0,32.9857,32.9857,32.9653,32.9789,39600.0
2006-10-04 11:10:00,48.46,48.47,48.41,48.44,32500.0,32.9857,32.9925,32.9517,32.9721,32500.0
2006-10-04 11:15:00,48.43,48.46,48.36,48.42,81700.0,32.9653,32.9857,32.9177,32.9585,81700.0
2006-10-04 11:20:00,48.41,48.46,48.38,48.44,39800.0,32.9517,32.9857,32.9313,32.9721,39800.0
2006-10-04 11:25:00,48.44,48.47,48.41,48.41,44600.0,32.9721,32.9925,32.9517,32.9517,44600.0
2006-10-04 11:30:00,48.42,48.47,48.41,48.47,16200.0,32.9585,32.9925,32.9517,32.9925,16200.0
2006-10-04 11:35:00,48.47,48.49,48.47,48.49,17200.0,32.9925,33.0062,32.9925,33.0062,17200.0
2006-10-04 11:40:00,48.48,48.49,48.45,48.47,15100.0,32.9994,33.0062,32.9789,32.9925,15100.0
2006-10-04 11:45:00,48.46,48.47,48.42,48.43,28800.0,32.9857,32.9925,32.9585,32.9653,28800.0
2006-10-04 11:50:00,48.42,48.44,48.41,48.44,33300.0,32.9585,32.9721,32.9517,32.9721,33300.0
2006-10-04 11:55:00,48.45,48.45,48.43,48.45,11900.0,32.9789,32.9789,32.9653,32.9789,11900.0
2006-10-04 12:00:00,48.45,48.45,48.43,48.44,22700.0,32.9789,32.9789,32.9653,32.9721,22700.0
2006-10-04 12:05:00,48.44,48.44,48.42,48.42,21000.0,32.9721,32.9721,32.9585,32.9585,21000.0
2006-10-04 12:10:00,48.42,48.43,48.41,48.41,13400.0,32.9585,32.9653,32.9517,32.9517,13400.0
2006-10-04 12:15:00,48.42,48.42,48.39,48.4,24000.0,32.9585,32.9585,32.9381,32.9449,24000.0
2006-10-04 12:20:00,48.39,48.4,48.39,48.4,15800.0,32.9381,32.9449,32.9381,32.9449,15800.0
2006-10-04 12:25:00,48.4,48.44,48.4,48.44,23400.0,32.9449,32.9721,32.9449,32.9721,23400.0
2006-10-04 12:30:00,48.43,48.45,48.43,48.44,27100.0,32.9653,32.9789,32.9653,32.9721,27100.0
2006-10-04 12:35:00,48.45,48.49,48.44,48.48,33500.0,32.9789,33.0062,32.9721,32.9994,33500.0
2006-10-04 12:40:00,48.48,48.49,48.46,48.47,27500.0,32.9994,33.0062,32.9857,32.9925,27500.0
2006-10-04 12:45:00,48.46,48.57,48.46,48.56,61900.0,32.9857,33.0606,32.9857,33.0538,61900.0
2006-10-04 12:50:00,48.56,48.58,48.54,48.57,18400.0,33.0538,33.0674,33.0402,33.0606,18400.0
2006-10-04 12:55:00,48.58,48.58,48.55,48.56,18700.0,33.0674,33.0674,33.047,33.0538,18700.0
2006-10-04 13:00:00,48.55,48.56,48.51,48.51,30900.0,33.047,33.0538,33.0198,33.0198,30900.0
2006-10-04 13:05:00,48.51,48.52,48.49,48.5,9700.0,33.0198,33.0266,33.0062,33.013,9700.0
2006-10-04 13:10:00,48.5,48.5,48.49,48.49,6300.0,33.013,33.013,33.0062,33.0062,6300.0
2006-10-04 13:15:00,48.5,48.5,48.47,48.48,19600.0,33.013,33.013,32.9925,32.9994,19600.0
2006-10-04 13:20:00,48.48,48.51,48.47,48.5,77600.0,32.9994,33.0198,32.9925,33.013,77600.0
2006-10-04 13:25:00,48.5,48.64,48.49,48.64,53800.0,33.013,33.1083,33.0062,33.1083,53800.0
2006-10-04 13:30:00,48.63,48.7,48.63,48.7,36800.0,33.1015,33.1491,33.1015,33.1491,36800.0
2006-10-04 13:35:00,48.69,48.7,48.66,48.68,21200.0,33.1423,33.1491,33.1219,33.1355,21200.0
2006-10-04 13:40:00,48.68,48.69,48.64,48.64,16000.0,33.1355,33.1423,33.1083,33.1083,16000.0
2006-10-04 13:45:00,48.64,48.65,48.62,48.63,16000.0,33.1083,33.1151,33.0946,33.1015,16000.0
2006-10-04 13:50:00,48.63,48.63,48.6,48.61,29000.0,33.1015,33.1015,33.081,33.0878,29000.0
2006-10-04 13:55:00,48.61,48.62,48.57,48.57,26800.0,33.0878,33.0946,33.0606,33.0606,26800.0
2006-10-04 14:00:00,48.57,48.58,48.53,48.53,26000.0,33.0606,33.0674,33.0334,33.0334,26000.0
2006-10-04 14:05:00,48.54,48.59,48.51,48.55,69700.0,33.0402,33.0742,33.0198,33.047,69700.0
2006-10-04 14:10:00,48.54,48.55,48.51,48.52,22100.0,33.0402,33.047,33.0198,33.0266,22100.0
2006-10-04 14:15:00,48.52,48.53,48.51,48.52,48100.0,33.0266,33.0334,33.0198,33.0266,48100.0
2006-10-04 14:20:00,48.52,48.59,48.52,48.58,38200.0,33.0266,33.0742,33.0266,33.0674,38200.0
2006-10-04 14:25:00,48.58,48.62,48.56,48.61,19400.0,33.0674,33.0946,33.0538,33.0878,19400.0
2006-10-04 14:30:00,48.6,48.6,48.58,48.59,39500.0,33.081,33.081,33.0674,33.0742,39500.0
2006-10-04 14:35:00,48.59,48.64,48.58,48.64,29400.0,33.0742,33.1083,33.0674,33.1083,29400.0
2006-10-04 14:40:00,48.64,48.67,48.61,48.62,49000.0,33.1083,33.1287,33.0878,33.0946,49000.0
2006-10-04 14:45:00,48.62,48.62,48.56,48.57,18800.0,33.0946,33.0946,33.0538,33.0606,18800.0
2006-10-04 14:50:00,48.56,48.57,48.54,48.55,21300.0,33.0538,33.0606,33.0402,33.047,21300.0
2006-10-04 14:55:00,48.55,48.6,48.53,48.6,29300.0,33.047,33.081,33.0334,33.081,29300.0
2006-10-04 15:00:00,48.6,48.6,48.58,48.58,29500.0,33.081,33.081,33.0674,33.0674,29500.0
2006-10-04 15:05:00,48.58,48.6,48.57,48.6,39200.0,33.0674,33.081,33.0606,33.081,39200.0
2006-10-04 15:10:00,48.59,48.61,48.59,48.61,30300.0,33.0742,33.0878,33.0742,33.0878,30300.0
2006-10-04 15:15:00,48.6,48.63,48.59,48.59,68000.0,33.081,33.1015,33.0742,33.0742,68000.0
2006-10-04 15:20:00,48.6,48.6,48.56,48.57,43700.0,33.081,33.081,33.0538,33.0606,43700.0
2006-10-04 15:25:00,48.56,48.57,48.52,48.54,40500.0,33.0538,33.0606,33.0266,33.0402,40500.0
2006-10-04 15:30:00,48.53,48.54,48.53,48.54,24600.0,33.0334,33.0402,33.0334,33.0402,24600.0
2006-10-04 15:35:00,48.53,48.54,48.52,48.52,35400.0,33.0334,33.0402,33.0266,33.0266,35400.0
2006-10-04 15:40:00,48.53,48.64,48.5,48.64,65500.0,33.0334,33.1083,33.013,33.1083,65500.0
2006-10-04 15:45:00,48.64,48.67,48.58,48.59,69100.0,33.1083,33.1287,33.0674,33.0742,69100.0
2006-10-04 15:50:00,48.59,48.65,48.56,48.65,83900.0,33.0742,33.1151,33.0538,33.1151,83900.0
2006-10-04 15:55:00,48.65,48.7,48.64,48.69,115700.0,33.1151,33.1491,33.1083,33.1423,115700.0
2006-10-05 09:30:00,48.34,48.34,48.2,48.2,120100.0,32.9041,32.9041,32.8088,32.8088,120100.0
2006-10-05 09:35:00,48.2,48.2,48.04,48.08,81300.0,32.8088,32.8088,32.6999,32.7271,81300.0
2006-10-05 09:40:00,48.08,48.15,47.93,48.1,77300.0,32.7271,32.7747,32.625,32.7407,77300.0
2006-10-05 09:45:00,48.11,48.16,48.09,48.13,61500.0,32.7475,32.7815,32.7339,32.7611,61500.0
2006-10-05 09:50:00,48.13,48.14,48.08,48.11,66300.0,32.7611,32.7679,32.7271,32.7475,66300.0
2006-10-05 09:55:00,48.09,48.1,48.05,48.1,31700.0,32.7339,32.7407,32.7067,32.7407,31700.0
2006-10-05 10:00:00,48.1,48.1,48.0,48.01,35900.0,32.7407,32.7407,32.6726,32.6794,35900.0
2006-10-05 10:05:00,48.01,48.01,47.8,47.83,62000.0,32.6794,32.6794,32.5365,32.5569,62000.0
2006-10-05 10:10:00,47.83,47.84,47.75,47.8,43300.0,32.5569,32.5637,32.5025,32.5365,43300.0
2006-10-05 10:15:00,47.8,48.0,47.79,47.99,29200.0,32.5365,32.6726,32.5297,32.6658,29200.0
2006-10-05 10:20:00,47.99,48.09,47.96,48.09,32800.0,32.6658,32.7339,32.6454,32.7339,32800.0
2006-10-05 10:25:00,48.08,48.15,48.08,48.1,97700.0,32.7271,32.7747,32.7271,32.7407,97700.0
2006-10-05 10:30:00,48.11,48.11,48.01,48.02,32700.0,32.7475,32.7475,32.6794,32.6862,32700.0
2006-10-05 10:35:00,48.03,48.12,48.0,48.07,169600.0,32.693,32.7543,32.6726,32.7203,169600.0
2006-10-05 10:40:00,48.07,48.07,48.02,48.06,71600.0,32.7203,32.7203,32.6862,32.7135,71600.0
2006-10-05 10:45:00,48.06,48.06,48.02,48.02,47500.0,32.7135,32.7135,32.6862,32.6862,47500.0
2006-10-05 10:50:00,48.02,48.03,47.9,47.91,88700.0,32.6862,32.693,32.6046,32.6114,88700.0
2006-10-05 10:55:00,47.91,47.95,47.9,47.94,43700.0,32.6114,32.6386,32.6046,32.6318,43700.0
2006-10-05 11:00:00,47.92,47.99,47.92,47.97,41000.0,32.6182,32.6658,32.6182,32.6522,41000.0
2006-10-05 11:05:00,47.96,47.96,47.91,47.92,24400.0,32.6454,32.6454,32.6114,32.6182,24400.0
2006-10-05 11:10:00,47.92,47.96,47.91,47.96,30700.0,32.6182,32.6454,32.6114,32.6454,30700.0
2006-10-05 11:15:00,47.96,47.98,47.94,47.94,18100.0,32.6454,32.659,32.6318,32.6318,18100.0
2006-10-05 11:20:00,47.95,47.98,47.94,47.96,26800.0,32.6386,32.659,32.6318,32.6454,26800.0
2006-10-05 11:25:00,47.97,47.97,47.94,47.94,22800.0,32.6522,32.6522,32.6318,32.6318,22800.0
2006-10-05 11:30:00,47.95,47.95,47.94,47.95,23100.0,32.6386,32.6386,32.6318,32.6386,23100.0
2006-10-05 11:35:00,47.95,47.95,47.9,47.93,93300.0,32.6386,32.6386,32.6046,32.625,93300.0
2006-10-05 11:40:00,47.94,48.01,47.94,48.01,70900.0,32.6318,32.6794,32.6318,32.6794,70900.0
2006-10-05 11:45:00,48.02,48.03,47.99,48.0,48300.0,32.6862,32.693,32.6658,32.6726,48300.0
2006-10-05 11:50:00,48.03,48.11,48.02,48.09,26800.0,32.693,32.7475,32.6862,32.7339,26800.0
2006-10-05 11:55:00,48.1,48.2,48.1,48.17,26600.0,32.7407,32.8088,32.7407,32.7883,26600.0
2006-10-05 12:00:00,48.18,48.19,48.17,48.19,29800.0,32.7952,32.802,32.7883,32.802,29800.0
2006-10-05 12:05:00,48.18,48.19,48.15,48.19,35000.0,32.7952,32.802,32.7747,32.802,35000.0
2006-10-05 12:10:00,48.19,48.2,48.02,48.05,63500.0,32.802,32.8088,32.6862,32.7067,63500.0
2006-10-05 12:15:00,48.05,48.11,48.04,48.1,18100.0,32.7067,32.7475,32.6999,32.7407,18100.0
2006-10-05 12:20:00,48.1,48.18,48.03,48.09,40700.0,32.7407,32.7952,32.693,32.7339,40700.0
2006-10-05 12:25:00,48.09,48.12,48.06,48.09,11800.0,32.7339,32.7543,32.7135,32.7339,11800.0
2006-10-05 12:30:00,48.08,48.09,48.03,48.04,14600.0,32.7271,32.7339,32.693,32.6999,14600.0
2006-10-05 12:35:00,48.03,48.1,48.02,48.09,15200.0,32.693,32.7407,32.6862,32.7339,15200.0
2006-10-05 12:40:00,48.09,48.26,48.09,48.24,29200.0,32.7339,32.8496,32.7339,32.836,29200.0
2006-10-05 12:45:00,48.22,48.23,48.15,48.18,24400.0,32.8224,32.8292,32.7747,32.7952,24400.0
2006-10-05 12:50:00,48.18,48.2,48.18,48.18,15100.0,32.7952,32.8088,32.7952,32.7952,15100.0
2006-10-05 12:55:00,48.19,48.2,48.16,48.19,18100.0,32.802,32.8088,32.7815,32.802,18100.0
2006-10-05 13:00:00,48.19,48.3,48.17,48.24,55900.0,32.802,32.8768,32.7883,32.836,55900.0
2006-10-05 13:05:00,48.23,48.27,48.23,48.27,73900.0,32.8292,32.8564,32.8292,32.8564,73900.0
2006-10-05 13:10:00,48.26,48.27,48.24,48.26,64600.0,32.8496,32.8564,32.836,32.8496,64600.0
2006-10-05 13:15:00,48.26,48.33,48.26,48.33,31600.0,32.8496,32.8973,32.8496,32.8973,31600.0
2006-10-05 13:20:00,48.33,48.42,48.32,48.4,45900.0,32.8973,32.9585,32.8904,32.9449,45900.0
2006-10-05 13:25:00,48.4,48.48,48.4,48.44,42400.0,32.9449,32.9994,32.9449,32.9721,42400.0
2006-10-05 13:30:00,48.43,48.43,48.38,48.41,27500.0,32.9653,32.9653,32.9313,32.9517,27500.0
2006-10-05 13:35:00,48.4,48.42,48.4,48.41,16500.0,32.9449,32.9585,32.9449,32.9517,16500.0
2006-10-05 13:40:00,48.42,48.45,48.4,48.44,17200.0,32.9585,32.9789,32.9449,32.9721,17200.0
2006-10-05 13:45:00,48.43,48.47,48.43,48.46,9000.0,32.9653,32.9925,32.9653,32.9857,9000.0
2006-10-05 13:50:00,48.45,48.45,48.42,48.43,14200.0,32.9789,32.9789,32.9585,32.9653,14200.0
2006-10-05 13:55:00,48.43,48.45,48.38,48.38,13200.0,32.9653,32.9789,32.9313,32.9313,13200.0
2006-10-05 14:00:00,48.38,48.41,48.36,48.4,20100.0,32.9313,32.9517,32.9177,32.9449,20100.0
2006-10-05 14:05:00,48.39,48.39,48.31,48.36,35800.0,32.9381,32.9381,32.8836,32.9177,35800.0
2006-10-05 14:10:00,48.38,48.41,48.37,48.41,18900.0,32.9313,32.9517,32.9245,32.9517,18900.0
2006-10-05 14:15:00,48.4,48.41,48.37,48.38,10500.0,32.9449,32.9517,32.9245,32.9313,10500.0
2006-10-05 14:20:00,48.38,48.38,48.34,48.35,12000.0,32.9313,32.9313,32.9041,32.9109,12000.0
2006-10-05 14:25:00,48.35,48.35,48.33,48.35,19300.0,32.9109,32.9109,32.8973,32.9109,19300.0
2006-10-05 14:30:00,48.35,48.35,48.28,48.3,32900.0,32.9109,32.9109,32.8632,32.8768,32900.0
2006-10-05 14:35:00,48.3,48.38,48.3,48.38,31300.0,32.8768,32.9313,32.8768,32.9313,31300.0
2006-10-05 14:40:00,48.39,48.41,48.33,48.33,45800.0,32.9381,32.9517,32.8973,32.8973,45800.0
2006-10-05 14:45:00,48.34,48.34,48.3,48.32,45900.0,32.9041,32.9041,32.8768,32.8904,45900.0
2006-10-05 14:50:00,48.32,48.34,48.3,48.31,26900.0,32.8904,32.9041,32.8768,32.8836,26900.0
2006-10-05 14:55:00,48.31,48.32,48.29,48.3,11600.0,32.8836,32.8904,32.87,32.8768,11600.0
2006-10-05 15:00:00,48.3,48.31,48.28,48.28,21900.0,32.8768,32.8836,32.8632,32.8632,21900.0
2006-10-05 15:05:00,48.28,48.3,48.28,48.3,61900.0,32.8632,32.8768,32.8632,32.8768,61900.0
2006-10-05 15:10:00,48.29,48.3,48.27,48.28,38700.0,32.87,32.8768,32.8564,32.8632,38700.0
2006-10-05 15:15:00,48.29,48.29,48.23,48.24,46900.0,32.87,32.87,32.8292,32.836,46900.0
2006-10-05 15:20:00,48.23,48.3,48.22,48.25,88000.0,32.8292,32.8768,32.8224,32.8428,88000.0
2006-10-05 15:25:00,48.25,48.26,48.22,48.23,35500.0,32.8428,32.8496,32.8224,32.8292,35500.0
2006-10-05 15:30:00,48.23,48.25,48.21,48.23,47300.0,32.8292,32.8428,32.8156,32.8292,47300.0
2006-10-05 15:35:00,48.23,48.24,48.19,48.23,50500.0,32.8292,32.836,32.802,32.8292,50500.0
2006-10-05 15:40:00,48.24,48.24,48.22,48.23,38800.0,32.836,32.836,32.8224,32.8292,38800.0
2006-10-05 15:45:00,48.23,48.25,48.22,48.25,53200.0,32.8292,32.8428,32.8224,32.8428,53200.0
2006-10-05 15:50:00,48.25,48.32,48.24,48.3,50200.0,32.8428,32.8904,32.836,32.8768,50200.0
2006-10-05 15:55:00,48.3,48.33,48.25,48.32,101800.0,32.8768,32.8973,32.8428,32.8904,101800.0
2006-10-06 09:30:00,48.01,48.06,47.95,48.02,53100.0,32.6794,32.7135,32.6386,32.6862,53100.0
2006-10-06 09:35:00,48.03,48.21,48.02,48.19,29500.0,32.693,32.8156,32.6862,32.802,29500.0
2006-10-06 09:40:00,48.2,48.2,48.06,48.12,48200.0,32.8088,32.8088,32.7135,32.7543,48200.0
2006-10-06 09:45:00,48.11,48.16,48.09,48.11,43100.0,32.7475,32.7815,32.7339,32.7475,43100.0
2006-10-06 09:50:00,48.12,48.2,48.08,48.1,60400.0,32.7543,32.8088,32.7271,32.7407,60400.0
2006-10-06 09:55:00,48.11,48.2,48.09,48.12,34700.0,32.7475,32.8088,32.7339,32.7543,34700.0
2006-10-06 10:00:00,48.12,48.21,48.12,48.2,21100.0,32.7543,32.8156,32.7543,32.8088,21100.0
2006-10-06 10:05:00,48.19,48.21,47.99,48.05,32700.0,32.802,32.8156,32.6658,32.7067,32700.0
2006-10-06 10:10:00,48.04,48.05,47.99,48.01,33100.0,32.6999,32.7067,32.6658,32.6794,33100.0
2006-10-06 10:15:00,48.01,48.13,47.97,47.99,56700.0,32.6794,32.7611,32.6522,32.6658,56700.0
2006-10-06 10:20:00,47.98,47.99,47.92,47.96,22400.0,32.659,32.6658,32.6182,32.6454,22400.0
2006-10-06 10:25:00,47.96,48.0,47.95,47.98,24200.0,32.6454,32.6726,32.6386,32.659,24200.0
2006-10-06 10:30:00,47.99,48.0,47.95,47.95,127100.0,32.6658,32.6726,32.6386,32.6386,127100.0
2006-10-06 10:35:00,47.96,47.96,47.87,47.9,23400.0,32.6454,32.6454,32.5841,32.6046,23400.0
2006-10-06 10:40:00,47.9,47.92,47.88,47.92,20400.0,32.6046,32.6182,32.5909,32.6182,20400.0
2006-10-06 10:45:00,47.92,48.01,47.92,47.99,44100.0,32.6182,32.6794,32.6182,32.6658,44100.0
2006-10-06 10:50:00,47.98,48.01,47.93,47.94,49100.0,32.659,32.6794,32.625,32.6318,49100.0
2006-10-06 10:55:00,47.95,47.97,47.93,47.94,13800.0,32.6386,32.6522,32.625,32.6318,13800.0
2006-10-06 11:00:00,47.94,47.98,47.94,47.96,21500.0,32.6318,32.659,32.6318,32.6454,21500.0
2006-10-06 11:05:00,47.96,47.99,47.96,47.96,22700.0,32.6454,32.6658,32.6454,32.6454,22700.0
2006-10-06 11:10:00,47.96,48.0,47.95,48.0,18900.0,32.6454,32.6726,32.6386,32.6726,18900.0
2006-10-06 11:15:00,48.0,48.01,47.99,48.01,41700.0,32.6726,32.6794,32.6658,32.6794,41700.0
2006-10-06 11:20:00,48.01,48.06,48.0,48.04,27600.0,32.6794,32.7135,32.6726,32.6999,27600.0
2006-10-06 11:25:00,48.05,48.12,48.05,48.11,31800.0,32.7067,32.7543,32.7067,32.7475,31800.0
2006-10-06 11:30:00,48.12,48.16,48.12,48.14,21500.0,32.7543,32.7815,32.7543,32.7679,21500.0
2006-10-06 11:35:00,48.13,48.31,48.13,48.3,40200.0,32.7611,32.8836,32.7611,32.8768,40200.0
2006-10-06 11:40:00,48.3,48.41,48.29,48.36,31000.0,32.8768,32.9517,32.87,32.9177,31000.0
2006-10-06 11:45:00,48.36,48.38,48.31,48.31,20200.0,32.9177,32.9313,32.8836,32.8836,20200.0
2006-10-06 11:50:00,48.31,48.31,48.19,48.19,14500.0,32.8836,32.8836,32.802,32.802,14500.0
2006-10-06 11:55:00,48.18,48.19,48.1,48.1,25900.0,32.7952,32.802,32.7407,32.7407,25900.0
2006-10-06 12:00:00,48.09,48.16,48.07,48.16,19800.0,32.7339,32.7815,32.7203,32.7815,19800.0
2006-10-06 12:05:00,48.16,48.19,48.13,48.14,18700.0,32.7815,32.802,32.7611,32.7679,18700.0
2006-10-06 12:10:00,48.15,48.15,48.12,48.12,9600.0,32.7747,32.7747,32.7543,32.7543,9600.0
2006-10-06 12:15:00,48.13,48.13,48.05,48.05,14400.0,32.7611,32.7611,32.7067,32.7067,14400.0
2006-10-06 12:20:00,48.05,48.06,48.01,48.01,11800.0,32.7067,32.7135,32.6794,32.6794,11800.0
2006-10-06 12:25:00,48.0,48.01,48.0,48.01,6700.0,32.6726,32.6794,32.6726,32.6794,6700.0
2006-10-06 12:30:00,48.0,48.02,47.97,48.01,21100.0,32.6726,32.6862,32.6522,32.6794,21100.0
2006-10-06 12:35:00,48.02,48.02,47.98,47.99,7800.0,32.6862,32.6862,32.659,32.6658,7800.0
2006-10-06 12:40:00,47.99,47.99,47.96,47.97,6500.0,32.6658,32.6658,32.6454,32.6522,6500.0
2006-10-06 12:45:00,47.96,48.02,47.96,48.0,21600.0,32.6454,32.6862,32.6454,32.6726,21600.0
2006-10-06 12:50:00,48.0,48.03,48.0,48.03,8900.0,32.6726,32.693,32.6726,32.693,8900.0
2006-10-06 12:55:00,48.03,48.05,48.02,48.04,7500.0,32.693,32.7067,32.6862,32.6999,7500.0
2006-10-06 13:00:00,48.05,48.08,48.04,48.07,4100.0,32.7067,32.7271,32.6999,32.7203,4100.0
2006-10-06 13:05:00,48.09,48.16,48.09,48.16,14100.0,32.7339,32.7815,32.7339,32.7815,14100.0
2006-10-06 13:10:00,48.15,48.19,48.15,48.17,20000.0,32.7747,32.802,32.7747,32.7883,20000.0
2006-10-06 13:15:00,48.17,48.18,48.16,48.16,10600.0,32.7883,32.7952,32.7815,32.7815,10600.0
2006-10-06 13:20:00,48.16,48.17,48.12,48.13,33500.0,32.7815,32.7883,32.7543,32.7611,33500.0
2006-10-06 13:25:00,48.12,48.12,48.08,48.09,16000.0,32.7543,32.7543,32.7271,32.7339,16000.0
2006-10-06 13:30:00,48.09,48.09,48.02,48.02,14000.0,32.7339,32.7339,32.6862,32.6862,14000.0
2006-10-06 13:35:00,48.01,48.07,48.01,48.03,29400.0,32.6794,32.7203,32.6794,32.693,29400.0
2006-10-06 13:40:00,48.03,48.04,48.03,48.04,14300.0,32.693,32.6999,32.693,32.6999,14300.0
2006-10-06 13:45:00,48.03,48.04,48.03,48.04,7000.0,32.693,32.6999,32.693,32.6999,7000.0
2006-10-06 13:50:00,48.04,48.1,48.04,48.07,29300.0,32.6999,32.7407,32.6999,32.7203,29300.0
2006-10-06 13:55:00,48.07,48.07,48.04,48.04,52500.0,32.7203,32.7203,32.6999,32.6999,52500.0
2006-10-06 14:00:00,48.04,48.05,48.04,48.04,16200.0,32.6999,32.7067,32.6999,32.6999,16200.0
2006-10-06 14:05:00,48.04,48.06,48.04,48.06,23400.0,32.6999,32.7135,32.6999,32.7135,23400.0
2006-10-06 14:10:00,48.06,48.09,48.06,48.09,8200.0,32.7135,32.7339,32.7135,32.7339,8200.0
2006-10-06 14:15:00,48.09,48.17,48.09,48.15,15800.0,32.7339,32.7883,32.7339,32.7747,15800.0
2006-10-06 14:20:00,48.16,48.16,48.12,48.15,21100.0,32.7815,32.7815,32.7543,32.7747,21100.0
2006-10-06 14:25:00,48.14,48.3,48.14,48.22,46500.0,32.7679,32.8768,32.7679,32.8224,46500.0
2006-10-06 14:30:00,48.24,48.25,48.21,48.22,20800.0,32.836,32.8428,32.8156,32.8224,20800.0
2006-10-06 14:35:00,48.22,48.24,48.18,48.19,20200.0,32.8224,32.836,32.7952,32.802,20200.0
2006-10-06 14:40:00,48.19,48.26,48.18,48.25,25300.0,32.802,32.8496,32.7952,32.8428,25300.0
2006-10-06 14:45:00,48.26,48.26,48.24,48.25,10000.0,32.8496,32.8496,32.836,32.8428,10000.0
2006-10-06 14:50:00,48.25,48.3,48.24,48.28,29100.0,32.8428,32.8768,32.836,32.8632,29100.0
2006-10-06 14:55:00,48.3,48.3,48.25,48.26,18300.0,32.8768,32.8768,32.8428,32.8496,18300.0
2006-10-06 15:00:00,48.25,48.27,48.23,48.27,20200.0,32.8428,32.8564,32.8292,32.8564,20200.0
2006-10-06 15:05:00,48.27,48.27,48.24,48.25,29800.0,32.8564,32.8564,32.836,32.8428,29800.0
2006-10-06 15:10:00,48.24,48.24,48.21,48.21,23300.0,32.836,32.836,32.8156,32.8156,23300.0
2006-10-06 15:15:00,48.22,48.24,48.2,48.24,27500.0,32.8224,32.836,32.8088,32.836,27500.0
2006-10-06 15:20:00,48.24,48.27,48.23,48.26,27200.0,32.836,32.8564,32.8292,32.8496,27200.0
2006-10-06 15:25:00,48.26,48.28,48.24,48.28,18700.0,32.8496,32.8632,32.836,32.8632,18700.0
2006-10-06 15:30:00,48.28,48.29,48.27,48.28,21400.0,32.8632,32.87,32.8564,32.8632,21400.0
2006-10-06 15:35:00,48.28,48.31,48.26,48.3,27900.0,32.8632,32.8836,32.8496,32.8768,27900.0
2006-10-06 15:40:00,48.3,48.31,48.28,48.3,25200.0,32.8768,32.8836,32.8632,32.8768,25200.0
2006-10-06 15:45:00,48.3,48.36,48.24,48.35,44100.0,32.8768,32.9177,32.836,32.9109,44100.0
2006-10-06 15:50:00,48.35,48.48,48.35,48.4,58500.0,32.9109,32.9994,32.9109,32.9449,58500.0
2006-10-06 15:55:00,48.4,48.4,48.37,48.4,46700.0,32.9449,32.9449,32.9245,32.9449,46700.0
2006-10-09 09:30:00,48.07,48.13,48.02,48.03,53400.0,32.7203,32.7611,32.6862,32.693,53400.0
2006-10-09 09:35:00,48.02,48.06,47.98,47.98,43600.0,32.6862,32.7135,32.659,32.659,43600.0
2006-10-09 09:40:00,47.99,48.04,47.96,48.0,52600.0,32.6658,32.6999,32.6454,32.6726,52600.0
2006-10-09 09:45:00,48.0,48.0,47.98,48.0,19600.0,32.6726,32.6726,32.659,32.6726,19600.0
2006-10-09 09:50:00,48.0,48.0,47.97,47.98,29600.0,32.6726,32.6726,32.6522,32.659,29600.0
2006-10-09 09:55:00,47.99,48.03,47.98,48.01,108000.0,32.6658,32.693,32.659,32.6794,108000.0
2006-10-09 10:00:00,48.01,48.03,47.98,48.02,17800.0,32.6794,32.693,32.659,32.6862,17800.0
2006-10-09 10:05:00,48.03,48.07,48.01,48.01,63300.0,32.693,32.7203,32.6794,32.6794,63300.0
2006-10-09 10:10:00,48.03,48.07,48.01,48.01,42700.0,32.693,32.7203,32.6794,32.6794,42700.0
2006-10-09 10:15:00,48.01,48.01,47.92,47.97,55500.0,32.6794,32.6794,32.6182,32.6522,55500.0
2006-10-09 10:20:00,47.96,47.98,47.94,47.94,20100.0,32.6454,32.659,32.6318,32.6318,20100.0
2006-10-09 10:25:00,47.94,47.95,47.91,47.91,18000.0,32.6318,32.6386,32.6114,32.6114,18000.0
2006-10-09 10:30:00,47.91,47.92,47.88,47.92,34900.0,32.6114,32.6182,32.5909,32.6182,34900.0
2006-10-09 10:35:00,47.91,47.96,47.91,47.94,30400.0,32.6114,32.6454,32.6114,32.6318,30400.0
2006-10-09 10:40:00,47.94,47.98,47.92,47.94,25600.0,32.6318,32.659,32.6182,32.6318,25600.0
2006-10-09 10:45:00,47.92,47.92,47.87,47.87,18300.0,32.6182,32.6182,32.5841,32.5841,18300.0
2006-10-09 10:50:00,47.87,47.87,47.84,47.86,29600.0,32.5841,32.5841,32.5637,32.5773,29600.0
2006-10-09 10:55:00,47.86,47.92,47.85,47.9,27600.0,32.5773,32.6182,32.5705,32.6046,27600.0
2006-10-09 11:00:00,47.9,47.95,47.86,47.89,29400.0,32.6046,32.6386,32.5773,32.5978,29400.0
2006-10-09 11:05:00,47.88,47.88,47.85,47.85,11500.0,32.5909,32.5909,32.5705,32.5705,11500.0
2006-10-09 11:10:00,47.86,47.86,47.81,47.82,24000.0,32.5773,32.5773,32.5433,32.5501,24000.0
2006-10-09 11:15:00,47.82,47.83,47.81,47.83,12200.0,32.5501,32.5569,32.5433,32.5569,12200.0
2006-10-09 11:20:00,47.82,47.85,47.82,47.82,22600.0,32.5501,32.5705,32.5501,32.5501,22600.0
2006-10-09 11:25:00,47.82,47.88,47.81,47.87,17600.0,32.5501,32.5909,32.5433,32.5841,17600.0
2006-10-09 11:30:00,47.87,47.87,47.83,47.86,9900.0,32.5841,32.5841,32.5569,32.5773,9900.0
2006-10-09 11:35:00,47.86,47.94,47.86,47.94,25400.0,32.5773,32.6318,32.5773,32.6318,25400.0
2006-10-09 11:40:00,47.93,47.95,47.92,47.95,15500.0,32.625,32.6386,32.6182,32.6386,15500.0
2006-10-09 11:45:00,47.95,47.96,47.95,47.95,24500.0,32.6386,32.6454,32.6386,32.6386,24500.0
2006-10-09 11:50:00,47.95,47.99,47.95,47.95,19800.0,32.6386,32.6658,32.6386,32.6386,19800.0
2006-10-09 11:55:00,47.95,47.95,47.92,47.93,25900.0,32.6386,32.6386,32.6182,32.625,25900.0
2006-10-09 12:00:00,47.93,47.98,47.92,47.97,16100.0,32.625,32.659,32.6182,32.6522,16100.0
2006-10-09 12:05:00,47.97,47.99,47.95,47.95,12100.0,32.6522,32.6658,32.6386,32.6386,12100.0
2006-10-09 12:10:00,47.96,48.02,47.92,48.02,17400.0,32.6454,32.6862,32.6182,32.6862,17400.0
2006-10-09 12:15:00,48.02,48.04,48.02,48.04,4900.0,32.6862,32.6999,32.6862,32.6999,4900.0
2006-10-09 12:20:00,48.03,48.03,47.99,48.0,14500.0,32.693,32.693,32.6658,32.6726,14500.0
2006-10-09 12:25:00,47.98,48.0,47.96,47.96,19500.0,32.659,32.6726,32.6454,32.6454,19500.0
2006-10-09 12:30:00,47.95,47.96,47.92,47.94,12200.0,32.6386,32.6454,32.6182,32.6318,12200.0
2006-10-09 12:35:00,47.94,47.96,47.89,47.9,27100.0,32.6318,32.6454,32.5978,32.6046,27100.0
2006-10-09 12:40:00,47.9,47.98,47.9,47.97,35100.0,32.6046,32.659,32.6046,32.6522,35100.0
2006-10-09 12:45:00,47.97,47.97,47.93,47.94,26300.0,32.6522,32.6522,32.625,32.6318,26300.0
2006-10-09 12:50:00,47.94,47.95,47.9,47.9,16400.0,32.6318,32.6386,32.6046,32.6046,16400.0
2006-10-09 12:55:00,47.9,47.9,47.84,47.84,17700.0,32.6046,32.6046,32.5637,32.5637,17700.0
2006-10-09 13:00:00,47.85,47.88,47.81,47.87,22600.0,32.5705,32.5909,32.5433,32.5841,22600.0
2006-10-09 13:05:00,47.85,47.88,47.83,47.86,19400.0,32.5705,32.5909,32.5569,32.5773,19400.0
2006-10-09 13:10:00,47.87,47.9,47.86,47.88,23500.0,32.5841,32.6046,32.5773,32.5909,23500.0
2006-10-09 13:15:00,47.88,47.95,47.88,47.95,17400.0,32.5909,32.6386,32.5909,32.6386,17400.0
2006-10-09 13:20:00,47.95,47.96,47.92,47.95,13800.0,32.6386,32.6454,32.6182,32.6386,13800.0
2006-10-09 13:25:00,47.95,48.01,47.94,47.94,11200.0,32.6386,32.6794,32.6318,32.6318,11200.0
2006-10-09 13:30:00,47.94,47.94,47.93,47.93,9600.0,32.6318,32.6318,32.625,32.625,9600.0
2006-10-09 13:35:00,47.93,47.95,47.93,47.95,30200.0,32.625,32.6386,32.625,32.6386,30200.0
2006-10-09 13:40:00,47.94,47.95,47.94,47.95,13600.0,32.6318,32.6386,32.6318,32.6386,13600.0
2006-10-09 13:45:00,47.95,47.95,47.93,47.94,9300.0,32.6386,32.6386,32.625,32.6318,9300.0
2006-10-09 13:50:00,47.95,47.98,47.95,47.97,10500.0,32.6386,32.659,32.6386,32.6522,10500.0
2006-10-09 13:55:00,47.96,47.98,47.95,47.97,8900.0,32.6454,32.659,32.6386,32.6522,8900.0
2006-10-09 14:00:00,47.97,47.97,47.96,47.97,3600.0,32.6522,32.6522,32.6454,32.6522,3600.0
2006-10-09 14:05:00,47.97,48.02,47.97,48.02,7000.0,32.6522,32.6862,32.6522,32.6862,7000.0
2006-10-09 14:10:00,48.03,48.05,47.99,48.02,26000.0,32.693,32.7067,32.6658,32.6862,26000.0
2006-10-09 14:15:00,48.02,48.05,48.01,48.04,12100.0,32.6862,32.7067,32.6794,32.6999,12100.0
2006-10-09 14:20:00,48.04,48.09,48.04,48.08,12100.0,32.6999,32.7339,32.6999,32.7271,12100.0
2006-10-09 14:25:00,48.07,48.17,48.07,48.17,32300.0,32.7203,32.7883,32.7203,32.7883,32300.0
2006-10-09 14:30:00,48.18,48.25,48.17,48.25,28300.0,32.7952,32.8428,32.7883,32.8428,28300.0
2006-10-09 14:35:00,48.24,48.28,48.24,48.26,64300.0,32.836,32.8632,32.836,32.8496,64300.0
2006-10-09 14:40:00,48.27,48.3,48.25,48.3,33500.0,32.8564,32.8768,32.8428,32.8768,33500.0
2006-10-09 14:45:00,48.3,48.38,48.3,48.38,36000.0,32.8768,32.9313,32.8768,32.9313,36000.0
2006-10-09 14:50:00,48.35,48.43,48.35,48.42,23600.0,32.9109,32.9653,32.9109,32.9585,23600.0
2006-10-09 14:55:00,48.42,48.42,48.38,48.38,20000.0,32.9585,32.9585,32.9313,32.9313,20000.0
2006-10-09 15:00:00,48.39,48.39,48.24,48.24,30800.0,32.9381,32.9381,32.836,32.836,30800.0
2006-10-09 15:05:00,48.25,48.28,48.2,48.2,16400.0,32.8428,32.8632,32.8088,32.8088,16400.0
2006-10-09 15:10:00,48.21,48.24,48.19,48.22,16500.0,32.8156,32.836,32.802,32.8224,16500.0
2006-10-09 15:15:00,48.22,48.23,48.21,48.22,14000.0,32.8224,32.8292,32.8156,32.8224,14000.0
2006-10-09 15:20:00,48.22,48.26,48.22,48.24,16900.0,32.8224,32.8496,32.8224,32.836,16900.0
2006-10-09 15:25:00,48.24,48.27,48.21,48.25,23900.0,32.836,32.8564,32.8156,32.8428,23900.0
2006-10-09 15:30:00,48.25,48.3,48.21,48.28,27000.0,32.8428,32.8768,32.8156,32.8632,27000.0
2006-10-09 15:35:00,48.28,48.28,48.22,48.25,16500.0,32.8632,32.8632,32.8224,32.8428,16500.0
2006-10-09 15:40:00,48.24,48.27,48.22,48.26,29500.0,32.836,32.8564,32.8224,32.8496,29500.0
2006-10-09 15:45:00,48.25,48.3,48.22,48.3,26500.0,32.8428,32.8768,32.8224,32.8768,26500.0
2006-10-09 15:50:00,48.29,48.33,48.29,48.31,20100.0,32.87,32.8973,32.87,32.8836,20100.0
2006-10-09 15:55:00,48.3,48.31,48.24,48.29,40000.0,32.8768,32.8836,32.836,32.87,40000.0
2006-10-10 09:30:00,47.34,47.36,47.34,47.34,78900.0,32.2234,32.237,32.2234,32.2234,78900.0
2006-10-10 09:35:00,47.34,47.39,47.15,47.38,180600.0,32.2234,32.2574,32.0941,32.2506,180600.0
2006-10-10 09:40:00,47.39,47.39,47.18,47.2,51000.0,32.2574,32.2574,32.1145,32.1281,51000.0
2006-10-10 09:45:00,47.16,47.26,47.11,47.13,71800.0,32.1009,32.1689,32.0668,32.0804,71800.0
2006-10-10 09:50:00,47.11,47.2,47.1,47.17,50800.0,32.0668,32.1281,32.06,32.1077,50800.0
2006-10-10 09:55:00,47.2,47.38,47.2,47.32,135100.0,32.1281,32.2506,32.1281,32.2098,135100.0
2006-10-10 10:00:00,47.34,47.41,47.25,47.31,111800.0,32.2234,32.271,32.1621,32.203,111800.0
2006-10-10 10:05:00,47.31,47.38,47.26,47.36,89500.0,32.203,32.2506,32.1689,32.237,89500.0
2006-10-10 10:10:00,47.38,47.41,47.31,47.31,65600.0,32.2506,32.271,32.203,32.203,65600.0
2006-10-10 10:15:00,47.3,47.3,47.16,47.19,53800.0,32.1962,32.1962,32.1009,32.1213,53800.0
2006-10-10 10:20:00,47.18,47.23,47.17,47.21,38600.0,32.1145,32.1485,32.1077,32.1349,38600.0
2006-10-10 10:25:00,47.23,47.3,47.23,47.3,26900.0,32.1485,32.1962,32.1485,32.1962,26900.0
2006-10-10 10:30:00,47.3,47.31,47.24,47.24,45600.0,32.1962,32.203,32.1553,32.1553,45600.0
2006-10-10 10:35:00,47.24,47.25,47.2,47.23,23900.0,32.1553,32.1621,32.1281,32.1485,23900.0
2006-10-10 10:40:00,47.24,47.28,47.23,47.25,59800.0,32.1553,32.1825,32.1485,32.1621,59800.0
2006-10-10 10:45:00,47.26,47.26,47.22,47.24,34500.0,32.1689,32.1689,32.1417,32.1553,34500.0
2006-10-10 10:50:00,47.23,47.25,47.21,47.21,49600.0,32.1485,32.1621,32.1349,32.1349,49600.0
2006-10-10 10:55:00,47.21,47.24,47.21,47.24,44300.0,32.1349,32.1553,32.1349,32.1553,44300.0
2006-10-10 11:00:00,47.23,47.25,47.18,47.19,45000.0,32.1485,32.1621,32.1145,32.1213,45000.0
2006-10-10 11:05:00,47.2,47.25,47.2,47.21,52800.0,32.1281,32.1621,32.1281,32.1349,52800.0
2006-10-10 11:10:00,47.21,47.23,47.19,47.19,52800.0,32.1349,32.1485,32.1213,32.1213,52800.0
2006-10-10 11:15:00,47.19,47.21,47.14,47.17,58300.0,32.1213,32.1349,32.0872,32.1077,58300.0
2006-10-10 11:20:00,47.17,47.19,47.12,47.17,75700.0,32.1077,32.1213,32.0736,32.1077,75700.0
2006-10-10 11:25:00,47.18,47.24,47.17,47.24,64100.0,32.1145,32.1553,32.1077,32.1553,64100.0
2006-10-10 11:30:00,47.22,47.27,47.21,47.26,74000.0,32.1417,32.1757,32.1349,32.1689,74000.0
2006-10-10 11:35:00,47.26,47.3,47.25,47.3,26100.0,32.1689,32.1962,32.1621,32.1962,26100.0
2006-10-10 11:40:00,47.3,47.36,47.3,47.34,51200.0,32.1962,32.237,32.1962,32.2234,51200.0
2006-10-10 11:45:00,47.34,47.4,47.32,47.4,40700.0,32.2234,32.2642,32.2098,32.2642,40700.0
2006-10-10 11:50:00,47.4,47.43,47.39,47.41,33500.0,32.2642,32.2846,32.2574,32.271,33500.0
2006-10-10 11:55:00,47.41,47.49,47.41,47.47,34400.0,32.271,32.3255,32.271,32.3119,34400.0
2006-10-10 12:00:00,47.47,47.47,47.36,47.36,40400.0,32.3119,32.3119,32.237,32.237,40400.0
2006-10-10 12:05:00,47.36,47.39,47.32,47.39,20000.0,32.237,32.2574,32.2098,32.2574,20000.0
2006-10-10 12:10:00,47.39,47.44,47.39,47.44,49700.0,32.2574,32.2914,32.2574,32.2914,49700.0
2006-10-10 12:15:00,47.43,47.44,47.41,47.42,16300.0,32.2846,32.2914,32.271,32.2778,16300.0
2006-10-10 12:20:00,47.42,47.5,47.42,47.5,48800.0,32.2778,32.3323,32.2778,32.3323,48800.0
2006-10-10 12:25:00,47.5,47.53,47.48,47.5,27900.0,32.3323,32.3527,32.3187,32.3323,27900.0
2006-10-10 12:30:00,47.5,47.51,47.48,47.51,32200.0,32.3323,32.3391,32.3187,32.3391,32200.0
2006-10-10 12:35:00,47.52,47.66,47.52,47.64,40200.0,32.3459,32.4412,32.3459,32.4276,40200.0
2006-10-10 12:40:00,47.64,47.7,47.61,47.62,47800.0,32.4276,32.4684,32.4072,32.414,47800.0
2006-10-10 12:45:00,47.63,47.66,47.59,47.65,17400.0,32.4208,32.4412,32.3935,32.4344,17400.0
2006-10-10 12:50:00,47.66,47.68,47.64,47.68,12400.0,32.4412,32.4548,32.4276,32.4548,12400.0
2006-10-10 12:55:00,47.68,47.7,47.68,47.68,18900.0,32.4548,32.4684,32.4548,32.4548,18900.0
2006-10-10 13:00:00,47.69,47.69,47.68,47.69,12600.0,32.4616,32.4616,32.4548,32.4616,12600.0
2006-10-10 13:05:00,47.69,47.75,47.69,47.75,72100.0,32.4616,32.5025,32.4616,32.5025,72100.0
2006-10-10 13:10:00,47.75,47.8,47.74,47.78,30100.0,32.5025,32.5365,32.4957,32.5229,30100.0
2006-10-10 13:15:00,47.78,47.79,47.67,47.67,34600.0,32.5229,32.5297,32.448,32.448,34600.0
2006-10-10 13:20:00,47.67,47.69,47.66,47.68,17800.0,32.448,32.4616,32.4412,32.4548,17800.0
2006-10-10 13:25:00,47.67,47.67,47.65,47.65,15300.0,32.448,32.448,32.4344,32.4344,15300.0
2006-10-10 13:30:00,47.65,47.66,47.63,47.64,25600.0,32.4344,32.4412,32.4208,32.4276,25600.0
2006-10-10 13:35:00,47.64,47.75,47.64,47.74,24400.0,32.4276,32.5025,32.4276,32.4957,24400.0
2006-10-10 13:40:00,47.74,47.75,47.71,47.72,31700.0,32.4957,32.5025,32.4752,32.482,31700.0
2006-10-10 13:45:00,47.72,47.76,47.71,47.75,29600.0,32.482,32.5093,32.4752,32.5025,29600.0
2006-10-10 13:50:00,47.75,47.86,47.75,47.86,33200.0,32.5025,32.5773,32.5025,32.5773,33200.0
2006-10-10 13:55:00,47.85,47.91,47.82,47.91,33000.0,32.5705,32.6114,32.5501,32.6114,33000.0
2006-10-10 14:00:00,47.91,47.94,47.9,47.91,18400.0,32.6114,32.6318,32.6046,32.6114,18400.0
2006-10-10 14:05:00,47.92,47.99,47.91,47.98,31500.0,32.6182,32.6658,32.6114,32.659,31500.0
2006-10-10 14:10:00,47.98,47.98,47.94,47.94,22800.0,32.659,32.659,32.6318,32.6318,22800.0
2006-10-10 14:15:00,47.94,47.95,47.87,47.93,85500.0,32.6318,32.6386,32.5841,32.625,85500.0
2006-10-10 14:20:00,47.92,47.93,47.89,47.91,49700.0,32.6182,32.625,32.5978,32.6114,49700.0
2006-10-10 14:25:00,47.91,47.91,47.88,47.9,26900.0,32.6114,32.6114,32.5909,32.6046,26900.0
2006-10-10 14:30:00,47.9,47.99,47.9,47.99,20800.0,32.6046,32.6658,32.6046,32.6658,20800.0
2006-10-10 14:35:00,47.99,48.06,47.97,47.97,76700.0,32.6658,32.7135,32.6522,32.6522,76700.0
2006-10-10 14:40:00,47.97,48.04,47.96,48.03,33600.0,32.6522,32.6999,32.6454,32.693,33600.0
2006-10-10 14:45:00,48.03,48.08,48.03,48.07,39200.0,32.693,32.7271,32.693,32.7203,39200.0
2006-10-10 14:50:00,48.07,48.07,48.02,48.03,27400.0,32.7203,32.7203,32.6862,32.693,27400.0
2006-10-10 14:55:00,48.03,48.06,48.02,48.03,380900.0,32.693,32.7135,32.6862,32.693,380900.0
2006-10-10 15:00:00,48.03,48.1,48.03,48.09,36200.0,32.693,32.7407,32.693,32.7339,36200.0
2006-10-10 15:05:00,48.09,48.1,47.98,47.98,32000.0,32.7339,32.7407,32.659,32.659,32000.0
2006-10-10 15:10:00,47.99,48.0,47.93,47.97,69000.0,32.6658,32.6726,32.625,32.6522,69000.0
2006-10-10 15:15:00,47.98,47.99,47.95,47.98,25400.0,32.659,32.6658,32.6386,32.659,25400.0
2006-10-10 15:20:00,47.97,47.97,47.9,47.92,54000.0,32.6522,32.6522,32.6046,32.6182,54000.0
2006-10-10 15:25:00,47.92,47.92,47.86,47.9,44400.0,32.6182,32.6182,32.5773,32.6046,44400.0
2006-10-10 15:30:00,47.9,48.0,47.88,47.89,88200.0,32.6046,32.6726,32.5909,32.5978,88200.0
2006-10-10 15:35:00,47.89,47.91,47.87,47.9,40200.0,32.5978,32.6114,32.5841,32.6046,40200.0
2006-10-10 15:40:00,47.9,47.98,47.89,47.97,40000.0,32.6046,32.659,32.5978,32.6522,40000.0
2006-10-10 15:45:00,47.98,48.05,47.97,48.01,42600.0,32.659,32.7067,32.6522,32.6794,42600.0
2006-10-10 15:50:00,48.02,48.02,48.01,48.01,31900.0,32.6862,32.6862,32.6794,32.6794,31900.0
2006-10-10 15:55:00,48.01,48.02,47.96,47.97,46500.0,32.6794,32.6862,32.6454,32.6522,46500.0
2006-10-11 09:30:00,47.32,47.34,47.23,47.33,105800.0,32.2098,32.2234,32.1485,32.2166,105800.0
2006-10-11 09:35:00,47.33,47.39,47.3,47.3,34400.0,32.2166,32.2574,32.1962,32.1962,34400.0
2006-10-11 09:40:00,47.3,47.31,47.23,47.24,41800.0,32.1962,32.203,32.1485,32.1553,41800.0
2006-10-11 09:45:00,47.23,47.39,47.23,47.34,61900.0,32.1485,32.2574,32.1485,32.2234,61900.0
2006-10-11 09:50:00,47.34,47.4,47.34,47.38,25600.0,32.2234,32.2642,32.2234,32.2506,25600.0
2006-10-11 09:55:00,47.37,47.44,47.32,47.42,37200.0,32.2438,32.2914,32.2098,32.2778,37200.0
2006-10-11 10:00:00,47.4,47.44,47.3,47.3,45500.0,32.2642,32.2914,32.1962,32.1962,45500.0
2006-10-11 10:05:00,47.3,47.31,47.25,47.3,63900.0,32.1962,32.203,32.1621,32.1962,63900.0
2006-10-11 10:10:00,47.3,47.33,47.21,47.22,30800.0,32.1962,32.2166,32.1349,32.1417,30800.0
2006-10-11 10:15:00,47.21,47.22,47.16,47.21,24300.0,32.1349,32.1417,32.1009,32.1349,24300.0
2006-10-11 10:20:00,47.22,47.27,47.22,47.25,49900.0,32.1417,32.1757,32.1417,32.1621,49900.0
2006-10-11 10:25:00,47.26,47.26,47.18,47.21,20400.0,32.1689,32.1689,32.1145,32.1349,20400.0
2006-10-11 10:30:00,47.21,47.24,47.17,47.21,20700.0,32.1349,32.1553,32.1077,32.1349,20700.0
2006-10-11 10:35:00,47.22,47.22,47.14,47.18,37900.0,32.1417,32.1417,32.0872,32.1145,37900.0
2006-10-11 10:40:00,47.16,47.16,47.13,47.15,45600.0,32.1009,32.1009,32.0804,32.0941,45600.0
2006-10-11 10:45:00,47.14,47.14,47.0,47.01,52300.0,32.0872,32.0872,31.9919,31.9988,52300.0
2006-10-11 10:50:00,47.01,47.01,46.93,47.0,103900.0,31.9988,31.9988,31.9443,31.9919,103900.0
2006-10-11 10:55:00,47.0,47.08,46.98,47.07,50400.0,31.9919,32.0464,31.9783,32.0396,50400.0
2006-10-11 11:00:00,47.09,47.13,47.04,47.04,19900.0,32.0532,32.0804,32.0192,32.0192,19900.0
2006-10-11 11:05:00,47.04,47.06,46.99,47.01,21600.0,32.0192,32.0328,31.9851,31.9988,21600.0
2006-10-11 11:10:00,47.0,47.0,46.98,46.99,29800.0,31.9919,31.9919,31.9783,31.9851,29800.0
2006-10-11 11:15:00,46.97,47.0,46.97,46.99,38700.0,31.9715,31.9919,31.9715,31.9851,38700.0
2006-10-11 11:20:00,46.99,47.03,46.99,47.01,50300.0,31.9851,32.0124,31.9851,31.9988,50300.0
2006-10-11 11:25:00,47.0,47.01,46.98,47.0,23600.0,31.9919,31.9988,31.9783,31.9919,23600.0
2006-10-11 11:30:00,46.99,47.0,46.98,46.99,12500.0,31.9851,31.9919,31.9783,31.9851,12500.0
2006-10-11 11:35:00,46.99,47.01,46.98,47.0,28800.0,31.9851,31.9988,31.9783,31.9919,28800.0
2006-10-11 11:40:00,47.0,47.1,47.0,47.07,27300.0,31.9919,32.06,31.9919,32.0396,27300.0
2006-10-11 11:45:00,47.07,47.07,47.0,47.0,13500.0,32.0396,32.0396,31.9919,31.9919,13500.0
2006-10-11 11:50:00,47.0,47.0,46.97,46.97,7900.0,31.9919,31.9919,31.9715,31.9715,7900.0
2006-10-11 11:55:00,46.97,46.98,46.96,46.98,6800.0,31.9715,31.9783,31.9647,31.9783,6800.0
2006-10-11 12:00:00,47.0,47.04,47.0,47.03,20300.0,31.9919,32.0192,31.9919,32.0124,20300.0
2006-10-11 12:05:00,47.04,47.05,47.0,47.0,11300.0,32.0192,32.026,31.9919,31.9919,11300.0
2006-10-11 12:10:00,47.0,47.05,47.0,47.0,22800.0,31.9919,32.026,31.9919,31.9919,22800.0
2006-10-11 12:15:00,47.0,47.0,46.97,46.98,7200.0,31.9919,31.9919,31.9715,31.9783,7200.0
2006-10-11 12:20:00,47.0,47.01,46.98,46.98,10000.0,31.9919,31.9988,31.9783,31.9783,10000.0
2006-10-11 12:25:00,46.98,46.98,46.91,46.93,26600.0,31.9783,31.9783,31.9307,31.9443,26600.0
2006-10-11 12:30:00,46.94,47.02,46.93,47.02,7500.0,31.9511,32.0056,31.9443,32.0056,7500.0
2006-10-11 12:35:00,47.0,47.15,47.0,47.15,23600.0,31.9919,32.0941,31.9919,32.0941,23600.0
2006-10-11 12:40:00,47.14,47.23,47.14,47.16,32700.0,32.0872,32.1485,32.0872,32.1009,32700.0
2006-10-11 12:45:00,47.17,47.2,47.17,47.2,20400.0,32.1077,32.1281,32.1077,32.1281,20400.0
2006-10-11 12:50:00,47.2,47.24,47.19,47.19,25700.0,32.1281,32.1553,32.1213,32.1213,25700.0
2006-10-11 12:55:00,47.19,47.24,47.19,47.2,22000.0,32.1213,32.1553,32.1213,32.1281,22000.0
2006-10-11 13:00:00,47.19,47.21,47.18,47.2,14700.0,32.1213,32.1349,32.1145,32.1281,14700.0
2006-10-11 13:05:00,47.2,47.21,47.19,47.2,22000.0,32.1281,32.1349,32.1213,32.1281,22000.0
2006-10-11 13:10:00,47.21,47.21,47.2,47.2,14600.0,32.1349,32.1349,32.1281,32.1281,14600.0
2006-10-11 13:15:00,47.21,47.21,47.19,47.2,9200.0,32.1349,32.1349,32.1213,32.1281,9200.0
2006-10-11 13:20:00,47.2,47.21,47.15,47.2,45700.0,32.1281,32.1349,32.0941,32.1281,45700.0
2006-10-11 13:25:00,47.19,47.19,47.13,47.13,12500.0,32.1213,32.1213,32.0804,32.0804,12500.0
2006-10-11 13:30:00,47.14,47.15,47.08,47.15,18300.0,32.0872,32.0941,32.0464,32.0941,18300.0
2006-10-11 13:35:00,47.14,47.17,47.14,47.16,12000.0,32.0872,32.1077,32.0872,32.1009,12000.0
2006-10-11 13:40:00,47.15,47.18,47.14,47.15,10000.0,32.0941,32.1145,32.0872,32.0941,10000.0
2006-10-11 13:45:00,47.15,47.17,47.12,47.13,12500.0,32.0941,32.1077,32.0736,32.0804,12500.0
2006-10-11 13:50:00,47.13,47.13,47.12,47.13,11400.0,32.0804,32.0804,32.0736,32.0804,11400.0
2006-10-11 13:55:00,47.13,47.13,47.08,47.1,13500.0,32.0804,32.0804,32.0464,32.06,13500.0
2006-10-11 14:00:00,47.1,47.1,46.99,47.02,30400.0,32.06,32.06,31.9851,32.0056,30400.0
2006-10-11 14:05:00,47.01,47.02,46.98,47.01,8700.0,31.9988,32.0056,31.9783,31.9988,8700.0
2006-10-11 14:10:00,46.99,47.05,46.98,47.01,23400.0,31.9851,32.026,31.9783,31.9988,23400.0
2006-10-11 14:15:00,47.01,47.05,46.93,46.93,29800.0,31.9988,32.026,31.9443,31.9443,29800.0
2006-10-11 14:20:00,46.93,46.93,46.88,46.88,36000.0,31.9443,31.9443,31.9103,31.9103,36000.0
2006-10-11 14:25:00,46.89,47.01,46.89,46.98,45900.0,31.9171,31.9988,31.9171,31.9783,45900.0
2006-10-11 14:30:00,46.98,47.0,46.95,46.96,50500.0,31.9783,31.9919,31.9579,31.9647,50500.0
2006-10-11 14:35:00,46.97,47.0,46.91,46.98,48500.0,31.9715,31.9919,31.9307,31.9783,48500.0
2006-10-11 14:40:00,46.98,46.99,46.92,46.92,34800.0,31.9783,31.9851,31.9375,31.9375,34800.0
2006-10-11 14:45:00,46.93,46.93,46.89,46.89,26800.0,31.9443,31.9443,31.9171,31.9171,26800.0
2006-10-11 14:50:00,46.9,46.9,46.74,46.8,68400.0,31.9239,31.9239,31.815,31.8558,68400.0
2006-10-11 14:55:00,46.8,46.88,46.78,46.8,35300.0,31.8558,31.9103,31.8422,31.8558,35300.0
2006-10-11 15:00:00,46.8,46.9,46.79,46.84,52200.0,31.8558,31.9239,31.849,31.883,52200.0
2006-10-11 15:05:00,46.83,46.83,46.79,46.83,61900.0,31.8762,31.8762,31.849,31.8762,61900.0
2006-10-11 15:10:00,46.82,46.94,46.82,46.91,34600.0,31.8694,31.9511,31.8694,31.9307,34600.0
2006-10-11 15:15:00,46.91,46.92,46.88,46.9,48000.0,31.9307,31.9375,31.9103,31.9239,48000.0
2006-10-11 15:20:00,46.9,46.94,46.87,46.94,50400.0,31.9239,31.9511,31.9035,31.9511,50400.0
2006-10-11 15:25:00,46.95,46.95,46.92,46.92,51400.0,31.9579,31.9579,31.9375,31.9375,51400.0
2006-10-11 15:30:00,46.93,47.0,46.93,47.0,42000.0,31.9443,31.9919,31.9443,31.9919,42000.0
2006-10-11 15:35:00,47.0,47.06,46.96,47.0,32500.0,31.9919,32.0328,31.9647,31.9919,32500.0
2006-10-11 15:40:00,47.0,47.0,46.96,46.99,54000.0,31.9919,31.9919,31.9647,31.9851,54000.0
2006-10-11 15:45:00,47.0,47.0,46.95,46.98,52900.0,31.9919,31.9919,31.9579,31.9783,52900.0
2006-10-11 15:50:00,46.98,47.03,46.98,47.0,425600.0,31.9783,32.0124,31.9783,31.9919,425600.0
2006-10-11 15:55:00,47.01,47.04,46.99,47.03,90800.0,31.9988,32.0192,31.9851,32.0124,90800.0
2006-10-12 09:30:00,47.34,47.36,47.26,47.31,36800.0,32.2234,32.237,32.1689,32.203,36800.0
2006-10-12 09:35:00,47.31,47.33,47.06,47.12,74500.0,32.203,32.2166,32.0328,32.0736,74500.0
2006-10-12 09:40:00,47.1,47.16,47.0,47.09,52700.0,32.06,32.1009,31.9919,32.0532,52700.0
2006-10-12 09:45:00,47.08,47.11,47.06,47.08,72000.0,32.0464,32.0668,32.0328,32.0464,72000.0
2006-10-12 09:50:00,47.08,47.24,47.08,47.19,52300.0,32.0464,32.1553,32.0464,32.1213,52300.0
2006-10-12 09:55:00,47.19,47.39,47.18,47.31,54900.0,32.1213,32.2574,32.1145,32.203,54900.0
2006-10-12 10:00:00,47.3,47.4,47.2,47.29,48500.0,32.1962,32.2642,32.1281,32.1893,48500.0
2006-10-12 10:05:00,47.3,47.44,47.28,47.41,70800.0,32.1962,32.2914,32.1825,32.271,70800.0
2006-10-12 10:10:00,47.41,47.59,47.39,47.55,54200.0,32.271,32.3935,32.2574,32.3663,54200.0
2006-10-12 10:15:00,47.57,47.57,47.36,47.39,20800.0,32.3799,32.3799,32.237,32.2574,20800.0
2006-10-12 10:20:00,47.4,47.45,47.38,47.44,29900.0,32.2642,32.2983,32.2506,32.2914,29900.0
2006-10-12 10:25:00,47.44,47.45,47.39,47.42,22700.0,32.2914,32.2983,32.2574,32.2778,22700.0
2006-10-12 10:30:00,47.43,47.47,47.39,47.41,24400.0,32.2846,32.3119,32.2574,32.271,24400.0
2006-10-12 10:35:00,47.39,47.41,47.37,47.41,30000.0,32.2574,32.271,32.2438,32.271,30000.0
2006-10-12 10:40:00,47.4,47.45,47.39,47.42,18600.0,32.2642,32.2983,32.2574,32.2778,18600.0
2006-10-12 10:45:00,47.42,47.43,47.41,47.43,11000.0,32.2778,32.2846,32.271,32.2846,11000.0
2006-10-12 10:50:00,47.43,47.44,47.43,47.44,20300.0,32.2846,32.2914,32.2846,32.2914,20300.0
2006-10-12 10:55:00,47.44,47.45,47.38,47.38,37500.0,32.2914,32.2983,32.2506,32.2506,37500.0
2006-10-12 11:00:00,47.37,47.38,47.34,47.34,21300.0,32.2438,32.2506,32.2234,32.2234,21300.0
2006-10-12 11:05:00,47.34,47.37,47.33,47.34,33800.0,32.2234,32.2438,32.2166,32.2234,33800.0
2006-10-12 11:10:00,47.35,47.35,47.34,47.35,14200.0,32.2302,32.2302,32.2234,32.2302,14200.0
2006-10-12 11:15:00,47.35,47.42,47.35,47.42,19200.0,32.2302,32.2778,32.2302,32.2778,19200.0
2006-10-12 11:20:00,47.42,47.49,47.41,47.44,55300.0,32.2778,32.3255,32.271,32.2914,55300.0
2006-10-12 11:25:00,47.44,47.45,47.43,47.45,13400.0,32.2914,32.2983,32.2846,32.2983,13400.0
2006-10-12 11:30:00,47.45,47.45,47.42,47.42,28500.0,32.2983,32.2983,32.2778,32.2778,28500.0
2006-10-12 11:35:00,47.42,47.44,47.42,47.44,11300.0,32.2778,32.2914,32.2778,32.2914,11300.0
2006-10-12 11:40:00,47.44,47.55,47.43,47.53,40300.0,32.2914,32.3663,32.2846,32.3527,40300.0
2006-10-12 11:45:00,47.54,47.57,47.51,47.53,23000.0,32.3595,32.3799,32.3391,32.3527,23000.0
2006-10-12 11:50:00,47.54,47.59,47.53,47.58,10800.0,32.3595,32.3935,32.3527,32.3867,10800.0
2006-10-12 11:55:00,47.59,47.59,47.51,47.51,13700.0,32.3935,32.3935,32.3391,32.3391,13700.0
2006-10-12 12:00:00,47.5,47.52,47.48,47.51,7500.0,32.3323,32.3459,32.3187,32.3391,7500.0
2006-10-12 12:05:00,47.49,47.56,47.49,47.55,21800.0,32.3255,32.3731,32.3255,32.3663,21800.0
2006-10-12 12:10:00,47.56,47.56,47.43,47.44,17100.0,32.3731,32.3731,32.2846,32.2914,17100.0
2006-10-12 12:15:00,47.46,47.47,47.44,47.47,4700.0,32.3051,32.3119,32.2914,32.3119,4700.0
2006-10-12 12:20:00,47.47,47.47,47.45,47.45,14100.0,32.3119,32.3119,32.2983,32.2983,14100.0
2006-10-12 12:25:00,47.46,47.46,47.41,47.41,12300.0,32.3051,32.3051,32.271,32.271,12300.0
2006-10-12 12:30:00,47.43,47.43,47.4,47.41,7100.0,32.2846,32.2846,32.2642,32.271,7100.0
2006-10-12 12:35:00,47.4,47.41,47.36,47.37,10100.0,32.2642,32.271,32.237,32.2438,10100.0
2006-10-12 12:40:00,47.37,47.37,47.36,47.36,11800.0,32.2438,32.2438,32.237,32.237,11800.0
2006-10-12 12:45:00,47.37,47.37,47.31,47.33,17000.0,32.2438,32.2438,32.203,32.2166,17000.0
2006-10-12 12:50:00,47.31,47.32,47.27,47.28,7000.0,32.203,32.2098,32.1757,32.1825,7000.0
2006-10-12 12:55:00,47.28,47.3,47.26,47.3,9700.0,32.1825,32.1962,32.1689,32.1962,9700.0
2006-10-12 13:00:00,47.3,47.34,47.29,47.29,12900.0,32.1962,32.2234,32.1893,32.1893,12900.0
2006-10-12 13:05:00,47.3,47.34,47.29,47.34,8200.0,32.1962,32.2234,32.1893,32.2234,8200.0
2006-10-12 13:10:00,47.34,47.34,47.31,47.32,5400.0,32.2234,32.2234,32.203,32.2098,5400.0
2006-10-12 13:15:00,47.3,47.32,47.28,47.28,4600.0,32.1962,32.2098,32.1825,32.1825,4600.0
2006-10-12 13:20:00,47.28,47.28,47.25,47.26,29600.0,32.1825,32.1825,32.1621,32.1689,29600.0
2006-10-12 13:25:00,47.27,47.28,47.26,47.28,14600.0,32.1757,32.1825,32.1689,32.1825,14600.0
2006-10-12 13:30:00,47.26,47.27,47.25,47.26,4900.0,32.1689,32.1757,32.1621,32.1689,4900.0
2006-10-12 13:35:00,47.26,47.26,47.25,47.25,6900.0,32.1689,32.1689,32.1621,32.1621,6900.0
2006-10-12 13:40:00,47.25,47.32,47.25,47.3,30000.0,32.1621,32.2098,32.1621,32.1962,30000.0
2006-10-12 13:45:00,47.31,47.33,47.3,47.3,18700.0,32.203,32.2166,32.1962,32.1962,18700.0
2006-10-12 13:50:00,47.31,47.32,47.3,47.32,29100.0,32.203,32.2098,32.1962,32.2098,29100.0
2006-10-12 13:55:00,47.32,47.34,47.28,47.29,17000.0,32.2098,32.2234,32.1825,32.1893,17000.0
2006-10-12 14:00:00,47.29,47.3,47.25,47.27,37300.0,32.1893,32.1962,32.1621,32.1757,37300.0
2006-10-12 14:05:00,47.27,47.32,47.27,47.32,18600.0,32.1757,32.2098,32.1757,32.2098,18600.0
2006-10-12 14:10:00,47.31,47.31,47.29,47.3,22200.0,32.203,32.203,32.1893,32.1962,22200.0
2006-10-12 14:15:00,47.3,47.33,47.29,47.33,16900.0,32.1962,32.2166,32.1893,32.2166,16900.0
2006-10-12 14:20:00,47.31,47.33,47.3,47.32,10700.0,32.203,32.2166,32.1962,32.2098,10700.0
2006-10-12 14:25:00,47.32,47.35,47.32,47.34,22600.0,32.2098,32.2302,32.2098,32.2234,22600.0
2006-10-12 14:30:00,47.33,47.34,47.32,47.32,10700.0,32.2166,32.2234,32.2098,32.2098,10700.0
2006-10-12 14:35:00,47.32,47.35,47.32,47.35,23200.0,32.2098,32.2302,32.2098,32.2302,23200.0
2006-10-12 14:40:00,47.35,47.47,47.35,47.42,78700.0,32.2302,32.3119,32.2302,32.2778,78700.0
2006-10-12 14:45:00,47.43,47.49,47.42,47.45,24200.0,32.2846,32.3255,32.2778,32.2983,24200.0
2006-10-12 14:50:00,47.44,47.46,47.44,47.46,27900.0,32.2914,32.3051,32.2914,32.3051,27900.0
2006-10-12 14:55:00,47.45,47.53,47.45,47.51,125800.0,32.2983,32.3527,32.2983,32.3391,125800.0
2006-10-12 15:00:00,47.51,47.64,47.5,47.62,58200.0,32.3391,32.4276,32.3323,32.414,58200.0
2006-10-12 15:05:00,47.62,47.63,47.53,47.53,58400.0,32.414,32.4208,32.3527,32.3527,58400.0
2006-10-12 15:10:00,47.54,47.54,47.37,47.44,57800.0,32.3595,32.3595,32.2438,32.2914,57800.0
2006-10-12 15:15:00,47.46,47.49,47.45,47.48,18500.0,32.3051,32.3255,32.2983,32.3187,18500.0
2006-10-12 15:20:00,47.47,47.57,47.47,47.57,28100.0,32.3119,32.3799,32.3119,32.3799,28100.0
2006-10-12 15:25:00,47.58,47.64,47.58,47.58,25300.0,32.3867,32.4276,32.3867,32.3867,25300.0
2006-10-12 15:30:00,47.58,47.58,47.53,47.53,21500.0,32.3867,32.3867,32.3527,32.3527,21500.0
2006-10-12 15:35:00,47.54,47.54,47.47,47.48,27300.0,32.3595,32.3595,32.3119,32.3187,27300.0
2006-10-12 15:40:00,47.48,47.51,47.45,47.46,24300.0,32.3187,32.3391,32.2983,32.3051,24300.0
2006-10-12 15:45:00,47.46,47.46,47.45,47.46,24600.0,32.3051,32.3051,32.2983,32.3051,24600.0
2006-10-12 15:50:00,47.46,47.54,47.45,47.47,71200.0,32.3051,32.3595,32.2983,32.3119,71200.0
2006-10-12 15:55:00,47.46,47.48,47.44,47.46,77400.0,32.3051,32.3187,32.2914,32.3051,77400.0
2006-10-13 09:30:00,48.22,48.22,47.21,47.44,58900.0,32.8224,32.8224,32.1349,32.2914,58900.0
2006-10-13 09:35:00,47.44,47.44,47.33,47.38,44100.0,32.2914,32.2914,32.2166,32.2506,44100.0
2006-10-13 09:40:00,47.38,47.39,47.31,47.36,14100.0,32.2506,32.2574,32.203,32.237,14100.0
2006-10-13 09:45:00,47.39,47.42,47.36,47.4,42200.0,32.2574,32.2778,32.237,32.2642,42200.0
2006-10-13 09:50:00,47.42,47.43,47.35,47.39,126900.0,32.2778,32.2846,32.2302,32.2574,126900.0
2006-10-13 09:55:00,47.35,47.35,47.22,47.26,20400.0,32.2302,32.2302,32.1417,32.1689,20400.0
2006-10-13 10:00:00,47.26,47.39,47.26,47.32,20600.0,32.1689,32.2574,32.1689,32.2098,20600.0
2006-10-13 10:05:00,47.32,47.34,47.29,47.31,12300.0,32.2098,32.2234,32.1893,32.203,12300.0
2006-10-13 10:10:00,47.31,47.39,47.31,47.35,9400.0,32.203,32.2574,32.203,32.2302,9400.0
2006-10-13 10:15:00,47.35,47.37,47.31,47.35,36600.0,32.2302,32.2438,32.203,32.2302,36600.0
2006-10-13 10:20:00,47.33,47.39,47.33,47.38,11400.0,32.2166,32.2574,32.2166,32.2506,11400.0
2006-10-13 10:25:00,47.38,47.38,47.33,47.37,59700.0,32.2506,32.2506,32.2166,32.2438,59700.0
2006-10-13 10:30:00,47.35,47.36,47.32,47.32,24800.0,32.2302,32.237,32.2098,32.2098,24800.0
2006-10-13 10:35:00,47.33,47.34,47.28,47.29,34100.0,32.2166,32.2234,32.1825,32.1893,34100.0
2006-10-13 10:40:00,47.29,47.29,47.23,47.25,32800.0,32.1893,32.1893,32.1485,32.1621,32800.0
2006-10-13 10:45:00,47.26,47.27,47.17,47.19,15100.0,32.1689,32.1757,32.1077,32.1213,15100.0
2006-10-13 10:50:00,47.19,47.22,47.18,47.21,32800.0,32.1213,32.1417,32.1145,32.1349,32800.0
2006-10-13 10:55:00,47.22,47.29,47.21,47.27,24100.0,32.1417,32.1893,32.1349,32.1757,24100.0
2006-10-13 11:00:00,47.26,47.3,47.25,47.28,25200.0,32.1689,32.1962,32.1621,32.1825,25200.0
2006-10-13 11:05:00,47.27,47.29,47.25,47.27,20000.0,32.1757,32.1893,32.1621,32.1757,20000.0
2006-10-13 11:10:00,47.26,47.27,47.25,47.26,22500.0,32.1689,32.1757,32.1621,32.1689,22500.0
2006-10-13 11:15:00,47.25,47.29,47.25,47.28,23000.0,32.1621,32.1893,32.1621,32.1825,23000.0
2006-10-13 11:20:00,47.28,47.29,47.23,47.23,20600.0,32.1825,32.1893,32.1485,32.1485,20600.0
2006-10-13 11:25:00,47.23,47.25,47.23,47.25,17400.0,32.1485,32.1621,32.1485,32.1621,17400.0
2006-10-13 11:30:00,47.24,47.24,47.2,47.23,36800.0,32.1553,32.1553,32.1281,32.1485,36800.0
2006-10-13 11:35:00,47.24,47.24,47.21,47.23,16500.0,32.1553,32.1553,32.1349,32.1485,16500.0
2006-10-13 11:40:00,47.24,47.27,47.22,47.27,22700.0,32.1553,32.1757,32.1417,32.1757,22700.0
2006-10-13 11:45:00,47.27,47.3,47.26,47.28,10500.0,32.1757,32.1962,32.1689,32.1825,10500.0
2006-10-13 11:50:00,47.28,47.29,47.26,47.27,10300.0,32.1825,32.1893,32.1689,32.1757,10300.0
2006-10-13 11:55:00,47.27,47.3,47.27,47.3,13500.0,32.1757,32.1962,32.1757,32.1962,13500.0
2006-10-13 12:00:00,47.3,47.32,47.3,47.3,7700.0,32.1962,32.2098,32.1962,32.1962,7700.0
2006-10-13 12:05:00,47.3,47.31,47.29,47.3,10800.0,32.1962,32.203,32.1893,32.1962,10800.0
2006-10-13 12:10:00,47.3,47.35,47.3,47.35,9400.0,32.1962,32.2302,32.1962,32.2302,9400.0
2006-10-13 12:15:00,47.35,47.35,47.32,47.35,14800.0,32.2302,32.2302,32.2098,32.2302,14800.0
2006-10-13 12:20:00,47.35,47.39,47.34,47.39,10200.0,32.2302,32.2574,32.2234,32.2574,10200.0
2006-10-13 12:25:00,47.39,47.46,47.38,47.46,16700.0,32.2574,32.3051,32.2506,32.3051,16700.0
2006-10-13 12:30:00,47.47,47.5,47.46,47.47,20700.0,32.3119,32.3323,32.3051,32.3119,20700.0
2006-10-13 12:35:00,47.47,47.53,47.47,47.53,184900.0,32.3119,32.3527,32.3119,32.3527,184900.0
2006-10-13 12:40:00,47.53,47.55,47.51,47.51,16200.0,32.3527,32.3663,32.3391,32.3391,16200.0
2006-10-13 12:45:00,47.52,47.54,47.51,47.54,6400.0,32.3459,32.3595,32.3391,32.3595,6400.0
2006-10-13 12:50:00,47.53,47.54,47.5,47.51,9700.0,32.3527,32.3595,32.3323,32.3391,9700.0
2006-10-13 12:55:00,47.51,47.51,47.47,47.47,15300.0,32.3391,32.3391,32.3119,32.3119,15300.0
2006-10-13 13:00:00,47.47,47.51,47.45,47.5,48300.0,32.3119,32.3391,32.2983,32.3323,48300.0
2006-10-13 13:05:00,47.51,47.51,47.49,47.5,35300.0,32.3391,32.3391,32.3255,32.3323,35300.0
2006-10-13 13:10:00,47.5,47.53,47.49,47.52,57000.0,32.3323,32.3527,32.3255,32.3459,57000.0
2006-10-13 13:15:00,47.52,47.54,47.51,47.54,19500.0,32.3459,32.3595,32.3391,32.3595,19500.0
2006-10-13 13:20:00,47.53,47.54,47.52,47.53,16300.0,32.3527,32.3595,32.3459,32.3527,16300.0
2006-10-13 13:25:00,47.53,47.65,47.53,47.65,34800.0,32.3527,32.4344,32.3527,32.4344,34800.0
2006-10-13 13:30:00,47.64,47.7,47.64,47.68,20300.0,32.4276,32.4684,32.4276,32.4548,20300.0
2006-10-13 13:35:00,47.68,47.78,47.68,47.78,25400.0,32.4548,32.5229,32.4548,32.5229,25400.0
2006-10-13 13:40:00,47.77,47.84,47.76,47.83,29200.0,32.5161,32.5637,32.5093,32.5569,29200.0
2006-10-13 13:45:00,47.84,47.88,47.83,47.88,24800.0,32.5637,32.5909,32.5569,32.5909,24800.0
2006-10-13 13:50:00,47.88,47.89,47.88,47.89,11100.0,32.5909,32.5978,32.5909,32.5978,11100.0
2006-10-13 13:55:00,47.88,47.88,47.86,47.87,3500.0,32.5909,32.5909,32.5773,32.5841,3500.0
2006-10-13 14:00:00,47.87,47.96,47.86,47.96,32500.0,32.5841,32.6454,32.5773,32.6454,32500.0
2006-10-13 14:05:00,47.96,47.99,47.95,47.97,49200.0,32.6454,32.6658,32.6386,32.6522,49200.0
2006-10-13 14:10:00,47.97,48.02,47.96,48.0,34500.0,32.6522,32.6862,32.6454,32.6726,34500.0
2006-10-13 14:15:00,48.0,48.01,47.99,48.01,33400.0,32.6726,32.6794,32.6658,32.6794,33400.0
2006-10-13 14:20:00,48.01,48.01,47.99,48.01,31200.0,32.6794,32.6794,32.6658,32.6794,31200.0
2006-10-13 14:25:00,48.01,48.01,47.99,48.0,19900.0,32.6794,32.6794,32.6658,32.6726,19900.0
2006-10-13 14:30:00,48.0,48.01,47.99,48.0,53900.0,32.6726,32.6794,32.6658,32.6726,53900.0
2006-10-13 14:35:00,48.0,48.0,47.92,47.96,73900.0,32.6726,32.6726,32.6182,32.6454,73900.0
2006-10-13 14:40:00,47.95,47.99,47.95,47.95,12800.0,32.6386,32.6658,32.6386,32.6386,12800.0
2006-10-13 14:45:00,47.95,47.96,47.94,47.94,7000.0,32.6386,32.6454,32.6318,32.6318,7000.0
2006-10-13 14:50:00,47.93,47.94,47.9,47.92,25700.0,32.625,32.6318,32.6046,32.6182,25700.0
2006-10-13 14:55:00,47.91,47.95,47.91,47.94,24400.0,32.6114,32.6386,32.6114,32.6318,24400.0
2006-10-13 15:00:00,47.95,47.97,47.89,47.95,23100.0,32.6386,32.6522,32.5978,32.6386,23100.0
2006-10-13 15:05:00,47.95,47.99,47.95,47.98,39600.0,32.6386,32.6658,32.6386,32.659,39600.0
2006-10-13 15:10:00,47.99,47.99,47.96,47.98,32600.0,32.6658,32.6658,32.6454,32.659,32600.0
2006-10-13 15:15:00,47.98,47.99,47.96,47.98,77500.0,32.659,32.6658,32.6454,32.659,77500.0
2006-10-13 15:20:00,47.98,48.0,47.97,47.98,140100.0,32.659,32.6726,32.6522,32.659,140100.0
2006-10-13 15:25:00,47.98,47.99,47.96,47.96,6300.0,32.659,32.6658,32.6454,32.6454,6300.0
2006-10-13 15:30:00,47.95,47.95,47.86,47.88,39500.0,32.6386,32.6386,32.5773,32.5909,39500.0
2006-10-13 15:35:00,47.89,47.89,47.85,47.86,19500.0,32.5978,32.5978,32.5705,32.5773,19500.0
2006-10-13 15:40:00,47.86,47.87,47.85,47.87,43400.0,32.5773,32.5841,32.5705,32.5841,43400.0
2006-10-13 15:45:00,47.86,48.02,47.86,48.02,158900.0,32.5773,32.6862,32.5773,32.6862,158900.0
2006-10-13 15:50:00,48.01,48.07,47.96,47.97,92200.0,32.6794,32.7203,32.6454,32.6522,92200.0
2006-10-13 15:55:00,47.96,47.98,47.94,47.94,52100.0,32.6454,32.659,32.6318,32.6318,52100.0
2006-10-16 09:30:00,47.79,47.8,47.54,47.72,42000.0,32.5297,32.5365,32.3595,32.482,42000.0
2006-10-16 09:35:00,47.67,47.86,47.67,47.72,30300.0,32.448,32.5773,32.448,32.482,30300.0
2006-10-16 09:40:00,47.7,47.84,47.7,47.76,25500.0,32.4684,32.5637,32.4684,32.5093,25500.0
2006-10-16 09:45:00,47.76,47.77,47.7,47.7,84400.0,32.5093,32.5161,32.4684,32.4684,84400.0
2006-10-16 09:50:00,47.71,47.92,47.71,47.91,49100.0,32.4752,32.6182,32.4752,32.6114,49100.0
2006-10-16 09:55:00,47.91,47.99,47.86,47.99,20800.0,32.6114,32.6658,32.5773,32.6658,20800.0
2006-10-16 10:00:00,47.99,48.0,47.93,47.95,60300.0,32.6658,32.6726,32.625,32.6386,60300.0
2006-10-16 10:05:00,47.96,47.96,47.88,47.91,22600.0,32.6454,32.6454,32.5909,32.6114,22600.0
2006-10-16 10:10:00,47.91,47.91,47.7,47.73,63500.0,32.6114,32.6114,32.4684,32.4888,63500.0
2006-10-16 10:15:00,47.72,47.92,47.64,47.91,86900.0,32.482,32.6182,32.4276,32.6114,86900.0
2006-10-16 10:20:00,47.91,47.91,47.83,47.89,17900.0,32.6114,32.6114,32.5569,32.5978,17900.0
2006-10-16 10:25:00,47.89,47.9,47.85,47.87,34800.0,32.5978,32.6046,32.5705,32.5841,34800.0
2006-10-16 10:30:00,47.86,47.88,47.84,47.86,13200.0,32.5773,32.5909,32.5637,32.5773,13200.0
2006-10-16 10:35:00,47.87,47.87,47.84,47.86,24300.0,32.5841,32.5841,32.5637,32.5773,24300.0
2006-10-16 10:40:00,47.85,47.85,47.82,47.84,27400.0,32.5705,32.5705,32.5501,32.5637,27400.0
2006-10-16 10:45:00,47.85,47.86,47.79,47.79,14100.0,32.5705,32.5773,32.5297,32.5297,14100.0
2006-10-16 10:50:00,47.79,47.83,47.78,47.83,19500.0,32.5297,32.5569,32.5229,32.5569,19500.0
2006-10-16 10:55:00,47.83,47.85,47.83,47.85,12300.0,32.5569,32.5705,32.5569,32.5705,12300.0
2006-10-16 11:00:00,47.85,47.89,47.84,47.87,11100.0,32.5705,32.5978,32.5637,32.5841,11100.0
2006-10-16 11:05:00,47.87,47.88,47.83,47.86,30100.0,32.5841,32.5909,32.5569,32.5773,30100.0
2006-10-16 11:10:00,47.85,47.91,47.83,47.85,25800.0,32.5705,32.6114,32.5569,32.5705,25800.0
2006-10-16 11:15:00,47.85,47.87,47.83,47.85,24300.0,32.5705,32.5841,32.5569,32.5705,24300.0
2006-10-16 11:20:00,47.84,47.85,47.83,47.85,13100.0,32.5637,32.5705,32.5569,32.5705,13100.0
2006-10-16 11:25:00,47.85,47.89,47.83,47.89,9800.0,32.5705,32.5978,32.5569,32.5978,9800.0
2006-10-16 11:30:00,47.87,47.87,47.81,47.81,18400.0,32.5841,32.5841,32.5433,32.5433,18400.0
2006-10-16 11:35:00,47.81,47.87,47.81,47.87,29300.0,32.5433,32.5841,32.5433,32.5841,29300.0
2006-10-16 11:40:00,47.86,47.87,47.85,47.87,7700.0,32.5773,32.5841,32.5705,32.5841,7700.0
2006-10-16 11:45:00,47.87,47.9,47.86,47.89,13400.0,32.5841,32.6046,32.5773,32.5978,13400.0
2006-10-16 11:50:00,47.9,48.03,47.9,48.03,20600.0,32.6046,32.693,32.6046,32.693,20600.0
2006-10-16 11:55:00,48.06,48.12,48.03,48.11,498000.0,32.7135,32.7543,32.693,32.7475,498000.0
2006-10-16 12:00:00,48.12,48.12,48.04,48.06,14100.0,32.7543,32.7543,32.6999,32.7135,14100.0
2006-10-16 12:05:00,48.06,48.06,47.99,48.0,13300.0,32.7135,32.7135,32.6658,32.6726,13300.0
2006-10-16 12:10:00,47.98,48.0,47.91,47.91,10200.0,32.659,32.6726,32.6114,32.6114,10200.0
2006-10-16 12:15:00,47.91,47.91,47.87,47.87,10100.0,32.6114,32.6114,32.5841,32.5841,10100.0
2006-10-16 12:20:00,47.86,47.86,47.79,47.79,10000.0,32.5773,32.5773,32.5297,32.5297,10000.0
2006-10-16 12:25:00,47.79,47.83,47.77,47.83,26900.0,32.5297,32.5569,32.5161,32.5569,26900.0
2006-10-16 12:30:00,47.83,47.84,47.8,47.82,16900.0,32.5569,32.5637,32.5365,32.5501,16900.0
2006-10-16 12:35:00,47.83,47.89,47.82,47.88,13500.0,32.5569,32.5978,32.5501,32.5909,13500.0
2006-10-16 12:40:00,47.87,47.88,47.84,47.85,6500.0,32.5841,32.5909,32.5637,32.5705,6500.0
2006-10-16 12:45:00,47.85,47.85,47.8,47.81,14400.0,32.5705,32.5705,32.5365,32.5433,14400.0
2006-10-16 12:50:00,47.8,47.8,47.76,47.78,9500.0,32.5365,32.5365,32.5093,32.5229,9500.0
2006-10-16 12:55:00,47.78,47.78,47.74,47.74,23400.0,32.5229,32.5229,32.4957,32.4957,23400.0
2006-10-16 13:00:00,47.74,47.75,47.7,47.7,19700.0,32.4957,32.5025,32.4684,32.4684,19700.0
2006-10-16 13:05:00,47.7,47.71,47.68,47.7,10800.0,32.4684,32.4752,32.4548,32.4684,10800.0
2006-10-16 13:10:00,47.69,47.69,47.68,47.69,13600.0,32.4616,32.4616,32.4548,32.4616,13600.0
2006-10-16 13:15:00,47.69,47.76,47.68,47.75,24000.0,32.4616,32.5093,32.4548,32.5025,24000.0
2006-10-16 13:20:00,47.75,47.75,47.71,47.74,7800.0,32.5025,32.5025,32.4752,32.4957,7800.0
2006-10-16 13:25:00,47.73,47.76,47.73,47.76,6100.0,32.4888,32.5093,32.4888,32.5093,6100.0
2006-10-16 13:30:00,47.76,47.82,47.76,47.82,13100.0,32.5093,32.5501,32.5093,32.5501,13100.0
2006-10-16 13:35:00,47.83,47.83,47.8,47.82,6700.0,32.5569,32.5569,32.5365,32.5501,6700.0
2006-10-16 13:40:00,47.82,47.82,47.79,47.79,8000.0,32.5501,32.5501,32.5297,32.5297,8000.0
2006-10-16 13:45:00,47.78,47.79,47.75,47.76,13800.0,32.5229,32.5297,32.5025,32.5093,13800.0
2006-10-16 13:50:00,47.76,47.79,47.75,47.78,7200.0,32.5093,32.5297,32.5025,32.5229,7200.0
2006-10-16 13:55:00,47.79,47.82,47.78,47.82,7100.0,32.5297,32.5501,32.5229,32.5501,7100.0
2006-10-16 14:00:00,47.83,47.83,47.78,47.79,17200.0,32.5569,32.5569,32.5229,32.5297,17200.0
2006-10-16 14:05:00,47.8,47.82,47.78,47.81,7200.0,32.5365,32.5501,32.5229,32.5433,7200.0
2006-10-16 14:10:00,47.81,47.9,47.81,47.9,11200.0,32.5433,32.6046,32.5433,32.6046,11200.0
2006-10-16 14:15:00,47.89,47.9,47.85,47.85,8300.0,32.5978,32.6046,32.5705,32.5705,8300.0
2006-10-16 14:20:00,47.86,47.89,47.85,47.89,7700.0,32.5773,32.5978,32.5705,32.5978,7700.0
2006-10-16 14:25:00,47.9,47.95,47.89,47.93,6600.0,32.6046,32.6386,32.5978,32.625,6600.0
2006-10-16 14:30:00,47.94,47.96,47.94,47.95,8700.0,32.6318,32.6454,32.6318,32.6386,8700.0
2006-10-16 14:35:00,47.95,47.96,47.93,47.94,175500.0,32.6386,32.6454,32.625,32.6318,175500.0
2006-10-16 14:40:00,47.96,47.96,47.93,47.94,14900.0,32.6454,32.6454,32.625,32.6318,14900.0
2006-10-16 14:45:00,47.94,47.95,47.92,47.92,17100.0,32.6318,32.6386,32.6182,32.6182,17100.0
2006-10-16 14:50:00,47.92,47.92,47.9,47.9,36800.0,32.6182,32.6182,32.6046,32.6046,36800.0
2006-10-16 14:55:00,47.91,47.91,47.88,47.9,12000.0,32.6114,32.6114,32.5909,32.6046,12000.0
2006-10-16 15:00:00,47.9,47.93,47.89,47.92,13600.0,32.6046,32.625,32.5978,32.6182,13600.0
2006-10-16 15:05:00,47.92,47.94,47.92,47.93,12900.0,32.6182,32.6318,32.6182,32.625,12900.0
2006-10-16 15:10:00,47.93,47.95,47.93,47.95,14700.0,32.625,32.6386,32.625,32.6386,14700.0
2006-10-16 15:15:00,47.95,47.95,47.94,47.94,9300.0,32.6386,32.6386,32.6318,32.6318,9300.0
2006-10-16 15:20:00,47.95,47.95,47.94,47.95,9000.0,32.6386,32.6386,32.6318,32.6386,9000.0
2006-10-16 15:25:00,47.95,47.95,47.9,47.9,21200.0,32.6386,32.6386,32.6046,32.6046,21200.0
2006-10-16 15:30:00,47.9,47.91,47.89,47.89,13400.0,32.6046,32.6114,32.5978,32.5978,13400.0
2006-10-16 15:35:00,47.9,47.92,47.85,47.85,30100.0,32.6046,32.6182,32.5705,32.5705,30100.0
2006-10-16 15:40:00,47.86,47.88,47.85,47.87,22500.0,32.5773,32.5909,32.5705,32.5841,22500.0
2006-10-16 15:45:00,47.87,47.9,47.84,47.84,16600.0,32.5841,32.6046,32.5637,32.5637,16600.0
2006-10-16 15:50:00,47.84,47.85,47.82,47.82,23800.0,32.5637,32.5705,32.5501,32.5501,23800.0
2006-10-16 15:55:00,47.82,47.83,47.78,47.79,57000.0,32.5501,32.5569,32.5229,32.5297,57000.0
2006-10-17 09:30:00,47.47,47.48,47.26,47.34,43000.0,32.3119,32.3187,32.1689,32.2234,43000.0
2006-10-17 09:35:00,47.34,47.35,47.3,47.32,51000.0,32.2234,32.2302,32.1962,32.2098,51000.0
2006-10-17 09:40:00,47.32,47.34,47.25,47.27,54700.0,32.2098,32.2234,32.1621,32.1757,54700.0
2006-10-17 09:45:00,47.28,47.28,47.18,47.22,24300.0,32.1825,32.1825,32.1145,32.1417,24300.0
2006-10-17 09:50:00,47.22,47.24,47.2,47.24,19500.0,32.1417,32.1553,32.1281,32.1553,19500.0
2006-10-17 09:55:00,47.22,47.29,47.17,47.29,26600.0,32.1417,32.1893,32.1077,32.1893,26600.0
2006-10-17 10:00:00,47.29,47.3,47.27,47.28,38000.0,32.1893,32.1962,32.1757,32.1825,38000.0
2006-10-17 10:05:00,47.27,47.29,47.25,47.25,19900.0,32.1757,32.1893,32.1621,32.1621,19900.0
2006-10-17 10:10:00,47.24,47.29,47.24,47.27,29700.0,32.1553,32.1893,32.1553,32.1757,29700.0
2006-10-17 10:15:00,47.27,47.3,47.24,47.29,62100.0,32.1757,32.1962,32.1553,32.1893,62100.0
2006-10-17 10:20:00,47.29,47.3,47.24,47.29,48200.0,32.1893,32.1962,32.1553,32.1893,48200.0
2006-10-17 10:25:00,47.26,47.3,47.24,47.28,12000.0,32.1689,32.1962,32.1553,32.1825,12000.0
2006-10-17 10:30:00,47.28,47.3,47.25,47.28,27500.0,32.1825,32.1962,32.1621,32.1825,27500.0
2006-10-17 10:35:00,47.27,47.27,47.23,47.23,37800.0,32.1757,32.1757,32.1485,32.1485,37800.0
2006-10-17 10:40:00,47.24,47.25,47.23,47.24,27700.0,32.1553,32.1621,32.1485,32.1553,27700.0
2006-10-17 10:45:00,47.24,47.28,47.23,47.28,38900.0,32.1553,32.1825,32.1485,32.1825,38900.0
2006-10-17 10:50:00,47.28,47.29,47.27,47.29,5700.0,32.1825,32.1893,32.1757,32.1893,5700.0
2006-10-17 10:55:00,47.28,47.38,47.28,47.33,24600.0,32.1825,32.2506,32.1825,32.2166,24600.0
2006-10-17 11:00:00,47.33,47.33,47.24,47.24,19100.0,32.2166,32.2166,32.1553,32.1553,19100.0
2006-10-17 11:05:00,47.24,47.27,47.23,47.27,15800.0,32.1553,32.1757,32.1485,32.1757,15800.0
2006-10-17 11:10:00,47.26,47.28,47.23,47.24,31100.0,32.1689,32.1825,32.1485,32.1553,31100.0
2006-10-17 11:15:00,47.24,47.27,47.24,47.27,13600.0,32.1553,32.1757,32.1553,32.1757,13600.0
2006-10-17 11:20:00,47.27,47.3,47.22,47.24,21900.0,32.1757,32.1962,32.1417,32.1553,21900.0
2006-10-17 11:25:00,47.23,47.25,47.19,47.24,19200.0,32.1485,32.1621,32.1213,32.1553,19200.0
2006-10-17 11:30:00,47.24,47.24,47.22,47.23,25300.0,32.1553,32.1553,32.1417,32.1485,25300.0
2006-10-17 11:35:00,47.23,47.23,47.22,47.22,13300.0,32.1485,32.1485,32.1417,32.1417,13300.0
2006-10-17 11:40:00,47.23,47.28,47.23,47.26,25200.0,32.1485,32.1825,32.1485,32.1689,25200.0
2006-10-17 11:45:00,47.26,47.26,47.23,47.23,18400.0,32.1689,32.1689,32.1485,32.1485,18400.0
2006-10-17 11:50:00,47.24,47.25,47.19,47.21,17200.0,32.1553,32.1621,32.1213,32.1349,17200.0
2006-10-17 11:55:00,47.19,47.2,47.16,47.2,12200.0,32.1213,32.1281,32.1009,32.1281,12200.0
2006-10-17 12:00:00,47.2,47.21,47.19,47.2,16600.0,32.1281,32.1349,32.1213,32.1281,16600.0
2006-10-17 12:05:00,47.19,47.21,47.16,47.16,11100.0,32.1213,32.1349,32.1009,32.1009,11100.0
2006-10-17 12:10:00,47.16,47.2,47.16,47.19,12300.0,32.1009,32.1281,32.1009,32.1213,12300.0
2006-10-17 12:15:00,47.18,47.18,47.16,47.18,12400.0,32.1145,32.1145,32.1009,32.1145,12400.0
2006-10-17 12:20:00,47.19,47.2,47.17,47.2,7100.0,32.1213,32.1281,32.1077,32.1281,7100.0
2006-10-17 12:25:00,47.2,47.2,47.18,47.18,11400.0,32.1281,32.1281,32.1145,32.1145,11400.0
2006-10-17 12:30:00,47.19,47.19,47.16,47.19,10800.0,32.1213,32.1213,32.1009,32.1213,10800.0
2006-10-17 12:35:00,47.19,47.19,47.18,47.18,11300.0,32.1213,32.1213,32.1145,32.1145,11300.0
2006-10-17 12:40:00,47.18,47.19,47.17,47.17,8800.0,32.1145,32.1213,32.1077,32.1077,8800.0
2006-10-17 12:45:00,47.17,47.19,47.17,47.19,9800.0,32.1077,32.1213,32.1077,32.1213,9800.0
2006-10-17 12:50:00,47.19,47.21,47.18,47.19,8800.0,32.1213,32.1349,32.1145,32.1213,8800.0
2006-10-17 12:55:00,47.19,47.21,47.18,47.21,28100.0,32.1213,32.1349,32.1145,32.1349,28100.0
2006-10-17 13:00:00,47.21,47.23,47.2,47.23,17300.0,32.1349,32.1485,32.1281,32.1485,17300.0
2006-10-17 13:05:00,47.22,47.23,47.21,47.22,10400.0,32.1417,32.1485,32.1349,32.1417,10400.0
2006-10-17 13:10:00,47.21,47.24,47.2,47.24,19700.0,32.1349,32.1553,32.1281,32.1553,19700.0
2006-10-17 13:15:00,47.24,47.33,47.24,47.32,18800.0,32.1553,32.2166,32.1553,32.2098,18800.0
2006-10-17 13:20:00,47.32,47.37,47.32,47.35,23900.0,32.2098,32.2438,32.2098,32.2302,23900.0
2006-10-17 13:25:00,47.35,47.35,47.29,47.32,19400.0,32.2302,32.2302,32.1893,32.2098,19400.0
2006-10-17 13:30:00,47.31,47.38,47.31,47.38,10700.0,32.203,32.2506,32.203,32.2506,10700.0
2006-10-17 13:35:00,47.38,47.43,47.38,47.41,18300.0,32.2506,32.2846,32.2506,32.271,18300.0
2006-10-17 13:40:00,47.41,47.44,47.4,47.44,20200.0,32.271,32.2914,32.2642,32.2914,20200.0
2006-10-17 13:45:00,47.44,47.54,47.44,47.54,24800.0,32.2914,32.3595,32.2914,32.3595,24800.0
2006-10-17 13:50:00,47.53,47.63,47.49,47.62,31700.0,32.3527,32.4208,32.3255,32.414,31700.0
2006-10-17 13:55:00,47.61,47.62,47.52,47.53,20800.0,32.4072,32.414,32.3459,32.3527,20800.0
2006-10-17 14:00:00,47.53,47.56,47.53,47.53,5800.0,32.3527,32.3731,32.3527,32.3527,5800.0
2006-10-17 14:05:00,47.54,47.54,47.51,47.53,19800.0,32.3595,32.3595,32.3391,32.3527,19800.0
2006-10-17 14:10:00,47.52,47.54,47.45,47.47,21300.0,32.3459,32.3595,32.2983,32.3119,21300.0
2006-10-17 14:15:00,47.45,47.45,47.4,47.4,11200.0,32.2983,32.2983,32.2642,32.2642,11200.0
2006-10-17 14:20:00,47.39,47.39,47.32,47.35,17200.0,32.2574,32.2574,32.2098,32.2302,17200.0
2006-10-17 14:25:00,47.34,47.36,47.29,47.29,16200.0,32.2234,32.237,32.1893,32.1893,16200.0
2006-10-17 14:30:00,47.3,47.32,47.29,47.3,11500.0,32.1962,32.2098,32.1893,32.1962,11500.0
2006-10-17 14:35:00,47.32,47.34,47.29,47.34,16700.0,32.2098,32.2234,32.1893,32.2234,16700.0
2006-10-17 14:40:00,47.33,47.42,47.33,47.42,17200.0,32.2166,32.2778,32.2166,32.2778,17200.0
2006-10-17 14:45:00,47.42,47.47,47.42,47.46,13000.0,32.2778,32.3119,32.2778,32.3051,13000.0
2006-10-17 14:50:00,47.46,47.51,47.45,47.5,12100.0,32.3051,32.3391,32.2983,32.3323,12100.0
2006-10-17 14:55:00,47.5,47.6,47.5,47.54,21700.0,32.3323,32.4004,32.3323,32.3595,21700.0
2006-10-17 15:00:00,47.56,47.58,47.52,47.58,19000.0,32.3731,32.3867,32.3459,32.3867,19000.0
2006-10-17 15:05:00,47.58,47.6,47.55,47.56,26400.0,32.3867,32.4004,32.3663,32.3731,26400.0
2006-10-17 15:10:00,47.55,47.55,47.5,47.51,17200.0,32.3663,32.3663,32.3323,32.3391,17200.0
2006-10-17 15:15:00,47.51,47.53,47.5,47.52,29800.0,32.3391,32.3527,32.3323,32.3459,29800.0
2006-10-17 15:20:00,47.5,47.54,47.5,47.53,31900.0,32.3323,32.3595,32.3323,32.3527,31900.0
2006-10-17 15:25:00,47.53,47.57,47.52,47.56,40000.0,32.3527,32.3799,32.3459,32.3731,40000.0
2006-10-17 15:30:00,47.56,47.58,47.53,47.56,42200.0,32.3731,32.3867,32.3527,32.3731,42200.0
2006-10-17 15:35:00,47.56,47.56,47.51,47.51,31600.0,32.3731,32.3731,32.3391,32.3391,31600.0
2006-10-17 15:40:00,47.52,47.52,47.46,47.47,28500.0,32.3459,32.3459,32.3051,32.3119,28500.0
2006-10-17 15:45:00,47.47,47.48,47.43,47.44,31600.0,32.3119,32.3187,32.2846,32.2914,31600.0
2006-10-17 15:50:00,47.45,47.48,47.44,47.48,538900.0,32.2983,32.3187,32.2914,32.3187,538900.0
2006-10-17 15:55:00,47.47,47.55,47.47,47.53,63300.0,32.3119,32.3663,32.3119,32.3527,63300.0
2006-10-18 09:30:00,47.54,47.96,47.54,47.95,179100.0,32.3595,32.6454,32.3595,32.6386,179100.0
2006-10-18 09:35:00,47.96,48.07,47.96,48.05,47800.0,32.6454,32.7203,32.6454,32.7067,47800.0
2006-10-18 09:40:00,48.06,48.4,48.06,48.22,77600.0,32.7135,32.9449,32.7135,32.8224,77600.0
2006-10-18 09:45:00,48.25,48.29,48.12,48.22,93000.0,32.8428,32.87,32.7543,32.8224,93000.0
2006-10-18 09:50:00,48.23,48.28,48.21,48.25,55600.0,32.8292,32.8632,32.8156,32.8428,55600.0
2006-10-18 09:55:00,48.25,48.25,48.13,48.14,52600.0,32.8428,32.8428,32.7611,32.7679,52600.0
2006-10-18 10:00:00,48.14,48.2,48.12,48.15,52200.0,32.7679,32.8088,32.7543,32.7747,52200.0
2006-10-18 10:05:00,48.15,48.15,48.1,48.1,37600.0,32.7747,32.7747,32.7407,32.7407,37600.0
2006-10-18 10:10:00,48.1,48.15,48.09,48.15,49700.0,32.7407,32.7747,32.7339,32.7747,49700.0
2006-10-18 10:15:00,48.15,48.15,48.07,48.09,41200.0,32.7747,32.7747,32.7203,32.7339,41200.0
2006-10-18 10:20:00,48.1,48.1,47.98,48.0,20600.0,32.7407,32.7407,32.659,32.6726,20600.0
2006-10-18 10:25:00,48.0,48.06,48.0,48.03,61000.0,32.6726,32.7135,32.6726,32.693,61000.0
2006-10-18 10:30:00,48.01,48.03,47.92,47.97,34600.0,32.6794,32.693,32.6182,32.6522,34600.0
2006-10-18 10:35:00,47.95,47.97,47.88,47.9,44500.0,32.6386,32.6522,32.5909,32.6046,44500.0
2006-10-18 10:40:00,47.9,47.92,47.84,47.89,22400.0,32.6046,32.6182,32.5637,32.5978,22400.0
2006-10-18 10:45:00,47.88,47.88,47.78,47.79,44300.0,32.5909,32.5909,32.5229,32.5297,44300.0
2006-10-18 10:50:00,47.79,47.8,47.72,47.78,42400.0,32.5297,32.5365,32.482,32.5229,42400.0
2006-10-18 10:55:00,47.78,47.89,47.78,47.89,49500.0,32.5229,32.5978,32.5229,32.5978,49500.0
2006-10-18 11:00:00,47.89,47.91,47.79,47.79,46400.0,32.5978,32.6114,32.5297,32.5297,46400.0
2006-10-18 11:05:00,47.79,47.79,47.7,47.71,77400.0,32.5297,32.5297,32.4684,32.4752,77400.0
2006-10-18 11:10:00,47.7,47.76,47.65,47.76,56600.0,32.4684,32.5093,32.4344,32.5093,56600.0
2006-10-18 11:15:00,47.76,47.79,47.68,47.68,20800.0,32.5093,32.5297,32.4548,32.4548,20800.0
2006-10-18 11:20:00,47.7,47.73,47.67,47.68,38800.0,32.4684,32.4888,32.448,32.4548,38800.0
2006-10-18 11:25:00,47.68,47.7,47.66,47.67,31800.0,32.4548,32.4684,32.4412,32.448,31800.0
2006-10-18 11:30:00,47.68,47.74,47.68,47.69,26900.0,32.4548,32.4957,32.4548,32.4616,26900.0
2006-10-18 11:35:00,47.7,47.75,47.7,47.74,28900.0,32.4684,32.5025,32.4684,32.4957,28900.0
2006-10-18 11:40:00,47.75,47.78,47.73,47.74,16500.0,32.5025,32.5229,32.4888,32.4957,16500.0
2006-10-18 11:45:00,47.74,47.84,47.74,47.8,21200.0,32.4957,32.5637,32.4957,32.5365,21200.0
2006-10-18 11:50:00,47.8,47.85,47.76,47.77,22600.0,32.5365,32.5705,32.5093,32.5161,22600.0
2006-10-18 11:55:00,47.79,47.85,47.79,47.85,19800.0,32.5297,32.5705,32.5297,32.5705,19800.0
2006-10-18 12:00:00,47.86,47.9,47.86,47.86,8800.0,32.5773,32.6046,32.5773,32.5773,8800.0
2006-10-18 12:05:00,47.86,47.93,47.86,47.93,7500.0,32.5773,32.625,32.5773,32.625,7500.0
2006-10-18 12:10:00,47.93,47.96,47.93,47.96,14400.0,32.625,32.6454,32.625,32.6454,14400.0
2006-10-18 12:15:00,47.96,47.99,47.96,47.98,7900.0,32.6454,32.6658,32.6454,32.659,7900.0
2006-10-18 12:20:00,47.99,48.0,47.98,47.98,9400.0,32.6658,32.6726,32.659,32.659,9400.0
2006-10-18 12:25:00,47.98,48.0,47.98,48.0,5400.0,32.659,32.6726,32.659,32.6726,5400.0
2006-10-18 12:30:00,48.0,48.0,47.98,48.0,3100.0,32.6726,32.6726,32.659,32.6726,3100.0
2006-10-18 12:35:00,48.0,48.0,47.99,48.0,9300.0,32.6726,32.6726,32.6658,32.6726,9300.0
2006-10-18 12:40:00,48.0,48.0,47.99,47.99,8500.0,32.6726,32.6726,32.6658,32.6658,8500.0
2006-10-18 12:45:00,47.99,48.02,47.98,47.98,23800.0,32.6658,32.6862,32.659,32.659,23800.0
2006-10-18 12:50:00,47.98,47.99,47.98,47.99,4000.0,32.659,32.6658,32.659,32.6658,4000.0
2006-10-18 12:55:00,47.99,48.0,47.98,48.0,21300.0,32.6658,32.6726,32.659,32.6726,21300.0
2006-10-18 13:00:00,48.0,48.0,47.99,48.0,7900.0,32.6726,32.6726,32.6658,32.6726,7900.0
2006-10-18 13:05:00,48.0,48.02,47.98,48.01,16900.0,32.6726,32.6862,32.659,32.6794,16900.0
2006-10-18 13:10:00,48.02,48.07,48.02,48.07,20100.0,32.6862,32.7203,32.6862,32.7203,20100.0
2006-10-18 13:15:00,48.07,48.07,47.98,48.02,17100.0,32.7203,32.7203,32.659,32.6862,17100.0
2006-10-18 13:20:00,48.01,48.01,47.96,47.96,7500.0,32.6794,32.6794,32.6454,32.6454,7500.0
2006-10-18 13:25:00,47.95,47.95,47.87,47.89,8300.0,32.6386,32.6386,32.5841,32.5978,8300.0
2006-10-18 13:30:00,47.89,47.9,47.88,47.9,28900.0,32.5978,32.6046,32.5909,32.6046,28900.0
2006-10-18 13:35:00,47.9,47.92,47.89,47.9,15500.0,32.6046,32.6182,32.5978,32.6046,15500.0
2006-10-18 13:40:00,47.9,47.93,47.9,47.92,13700.0,32.6046,32.625,32.6046,32.6182,13700.0
2006-10-18 13:45:00,47.92,47.95,47.92,47.95,11800.0,32.6182,32.6386,32.6182,32.6386,11800.0
2006-10-18 13:50:00,47.94,47.95,47.92,47.95,5900.0,32.6318,32.6386,32.6182,32.6386,5900.0
2006-10-18 13:55:00,47.95,47.98,47.93,47.94,121100.0,32.6386,32.659,32.625,32.6318,121100.0
2006-10-18 14:00:00,47.93,47.98,47.92,47.96,17200.0,32.625,32.659,32.6182,32.6454,17200.0
2006-10-18 14:05:00,47.94,47.96,47.91,47.93,6000.0,32.6318,32.6454,32.6114,32.625,6000.0
2006-10-18 14:10:00,47.92,47.92,47.88,47.89,8100.0,32.6182,32.6182,32.5909,32.5978,8100.0
2006-10-18 14:15:00,47.89,47.94,47.88,47.93,22300.0,32.5978,32.6318,32.5909,32.625,22300.0
2006-10-18 14:20:00,47.93,47.98,47.91,47.97,25200.0,32.625,32.659,32.6114,32.6522,25200.0
2006-10-18 14:25:00,47.97,47.99,47.91,47.91,16900.0,32.6522,32.6658,32.6114,32.6114,16900.0
2006-10-18 14:30:00,47.92,47.96,47.92,47.95,15100.0,32.6182,32.6454,32.6182,32.6386,15100.0
2006-10-18 14:35:00,47.95,47.99,47.95,47.98,25500.0,32.6386,32.6658,32.6386,32.659,25500.0
2006-10-18 14:40:00,47.98,48.0,47.98,47.98,23200.0,32.659,32.6726,32.659,32.659,23200.0
2006-10-18 14:45:00,47.98,48.02,47.98,48.01,26000.0,32.659,32.6862,32.659,32.6794,26000.0
2006-10-18 14:50:00,48.0,48.08,48.0,48.06,31900.0,32.6726,32.7271,32.6726,32.7135,31900.0
2006-10-18 14:55:00,48.06,48.08,48.04,48.06,22000.0,32.7135,32.7271,32.6999,32.7135,22000.0
2006-10-18 15:00:00,48.07,48.07,48.01,48.05,25400.0,32.7203,32.7203,32.6794,32.7067,25400.0
2006-10-18 15:05:00,48.05,48.06,47.98,48.0,19900.0,32.7067,32.7135,32.659,32.6726,19900.0
2006-10-18 15:10:00,48.0,48.08,48.0,48.05,34400.0,32.6726,32.7271,32.6726,32.7067,34400.0
2006-10-18 15:15:00,48.04,48.11,48.04,48.07,37300.0,32.6999,32.7475,32.6999,32.7203,37300.0
2006-10-18 15:20:00,48.07,48.08,48.0,48.01,36900.0,32.7203,32.7271,32.6726,32.6794,36900.0
2006-10-18 15:25:00,48.0,48.03,47.96,48.03,30800.0,32.6726,32.693,32.6454,32.693,30800.0
2006-10-18 15:30:00,48.04,48.16,48.04,48.15,56800.0,32.6999,32.7815,32.6999,32.7747,56800.0
2006-10-18 15:35:00,48.16,48.18,48.14,48.15,64100.0,32.7815,32.7952,32.7679,32.7747,64100.0
2006-10-18 15:40:00,48.15,48.24,48.15,48.21,76200.0,32.7747,32.836,32.7747,32.8156,76200.0
2006-10-18 15:45:00,48.21,48.21,48.18,48.18,106000.0,32.8156,32.8156,32.7952,32.7952,106000.0
2006-10-18 15:50:00,48.18,48.18,48.07,48.07,65600.0,32.7952,32.7952,32.7203,32.7203,65600.0
2006-10-18 15:55:00,48.07,48.17,48.07,48.15,122800.0,32.7203,32.7883,32.7203,32.7747,122800.0
2006-10-19 09:30:00,48.02,48.2,48.02,48.17,35400.0,32.6862,32.8088,32.6862,32.7883,35400.0
2006-10-19 09:35:00,48.17,48.17,48.06,48.09,10400.0,32.7883,32.7883,32.7135,32.7339,10400.0
2006-10-19 09:40:00,48.08,48.08,48.04,48.07,20000.0,32.7271,32.7271,32.6999,32.7203,20000.0
2006-10-19 09:45:00,48.06,48.07,47.8,47.81,109500.0,32.7135,32.7203,32.5365,32.5433,109500.0
2006-10-19 09:50:00,47.8,47.87,47.77,47.87,35200.0,32.5365,32.5841,32.5161,32.5841,35200.0
2006-10-19 09:55:00,47.87,47.93,47.81,47.82,13600.0,32.5841,32.625,32.5433,32.5501,13600.0
2006-10-19 10:00:00,47.81,47.9,47.77,47.9,20800.0,32.5433,32.6046,32.5161,32.6046,20800.0
2006-10-19 10:05:00,47.88,47.98,47.87,47.96,20000.0,32.5909,32.659,32.5841,32.6454,20000.0
2006-10-19 10:10:00,47.96,47.97,47.87,47.89,29500.0,32.6454,32.6522,32.5841,32.5978,29500.0
2006-10-19 10:15:00,47.91,48.0,47.9,47.93,41400.0,32.6114,32.6726,32.6046,32.625,41400.0
2006-10-19 10:20:00,47.94,48.01,47.92,47.92,22400.0,32.6318,32.6794,32.6182,32.6182,22400.0
2006-10-19 10:25:00,47.93,48.02,47.93,48.01,23300.0,32.625,32.6862,32.625,32.6794,23300.0
2006-10-19 10:30:00,48.0,48.02,47.98,48.0,24200.0,32.6726,32.6862,32.659,32.6726,24200.0
2006-10-19 10:35:00,48.01,48.01,47.97,47.99,9300.0,32.6794,32.6794,32.6522,32.6658,9300.0
2006-10-19 10:40:00,47.98,47.99,47.96,47.97,16900.0,32.659,32.6658,32.6454,32.6522,16900.0
2006-10-19 10:45:00,47.97,48.0,47.95,47.96,115900.0,32.6522,32.6726,32.6386,32.6454,115900.0
2006-10-19 10:50:00,47.96,47.97,47.93,47.96,8500.0,32.6454,32.6522,32.625,32.6454,8500.0
2006-10-19 10:55:00,47.96,47.97,47.94,47.96,15400.0,32.6454,32.6522,32.6318,32.6454,15400.0
2006-10-19 11:00:00,47.97,47.97,47.9,47.91,22400.0,32.6522,32.6522,32.6046,32.6114,22400.0
2006-10-19 11:05:00,47.92,47.97,47.92,47.97,13400.0,32.6182,32.6522,32.6182,32.6522,13400.0
2006-10-19 11:10:00,47.97,48.0,47.95,48.0,11300.0,32.6522,32.6726,32.6386,32.6726,11300.0
2006-10-19 11:15:00,48.0,48.05,47.96,47.96,41900.0,32.6726,32.7067,32.6454,32.6454,41900.0
2006-10-19 11:20:00,47.96,48.08,47.94,48.02,30500.0,32.6454,32.7271,32.6318,32.6862,30500.0
2006-10-19 11:25:00,48.03,48.07,48.02,48.06,5500.0,32.693,32.7203,32.6862,32.7135,5500.0
2006-10-19 11:30:00,48.04,48.04,48.0,48.03,8600.0,32.6999,32.6999,32.6726,32.693,8600.0
2006-10-19 11:35:00,48.05,48.06,48.03,48.03,7700.0,32.7067,32.7135,32.693,32.693,7700.0
2006-10-19 11:40:00,48.03,48.07,48.0,48.05,9800.0,32.693,32.7203,32.6726,32.7067,9800.0
2006-10-19 11:45:00,48.06,48.12,48.06,48.12,6300.0,32.7135,32.7543,32.7135,32.7543,6300.0
2006-10-19 11:50:00,48.12,48.22,48.12,48.21,17800.0,32.7543,32.8224,32.7543,32.8156,17800.0
2006-10-19 11:55:00,48.2,48.22,48.14,48.15,12400.0,32.8088,32.8224,32.7679,32.7747,12400.0
2006-10-19 12:00:00,48.13,48.14,48.09,48.1,6000.0,32.7611,32.7679,32.7339,32.7407,6000.0
2006-10-19 12:05:00,48.12,48.16,48.12,48.16,11400.0,32.7543,32.7815,32.7543,32.7815,11400.0
2006-10-19 12:10:00,48.16,48.18,48.15,48.15,8800.0,32.7815,32.7952,32.7747,32.7747,8800.0
2006-10-19 12:15:00,48.14,48.15,48.07,48.08,14300.0,32.7679,32.7747,32.7203,32.7271,14300.0
2006-10-19 12:20:00,48.08,48.08,48.0,48.0,7900.0,32.7271,32.7271,32.6726,32.6726,7900.0
2006-10-19 12:25:00,47.99,47.99,47.94,47.94,4100.0,32.6658,32.6658,32.6318,32.6318,4100.0
2006-10-19 12:30:00,47.94,47.94,47.87,47.89,11200.0,32.6318,32.6318,32.5841,32.5978,11200.0
2006-10-19 12:35:00,47.88,47.9,47.87,47.89,7700.0,32.5909,32.6046,32.5841,32.5978,7700.0
2006-10-19 12:40:00,47.87,47.88,47.8,47.87,65600.0,32.5841,32.5909,32.5365,32.5841,65600.0
2006-10-19 12:45:00,47.89,47.99,47.89,47.93,22400.0,32.5978,32.6658,32.5978,32.625,22400.0
2006-10-19 12:50:00,47.91,47.92,47.84,47.9,11200.0,32.6114,32.6182,32.5637,32.6046,11200.0
2006-10-19 12:55:00,47.9,47.9,47.82,47.82,3400.0,32.6046,32.6046,32.5501,32.5501,3400.0
2006-10-19 13:00:00,47.83,47.83,47.78,47.79,8000.0,32.5569,32.5569,32.5229,32.5297,8000.0
2006-10-19 13:05:00,47.77,47.77,47.72,47.72,8500.0,32.5161,32.5161,32.482,32.482,8500.0
2006-10-19 13:10:00,47.73,47.77,47.72,47.77,16200.0,32.4888,32.5161,32.482,32.5161,16200.0
2006-10-19 13:15:00,47.76,47.83,47.76,47.82,16400.0,32.5093,32.5569,32.5093,32.5501,16400.0
2006-10-19 13:20:00,47.82,47.95,47.82,47.95,16200.0,32.5501,32.6386,32.5501,32.6386,16200.0
2006-10-19 13:25:00,47.95,47.96,47.94,47.96,5700.0,32.6386,32.6454,32.6318,32.6454,5700.0
2006-10-19 13:30:00,47.96,47.96,47.9,47.91,11300.0,32.6454,32.6454,32.6046,32.6114,11300.0
2006-10-19 13:35:00,47.91,47.92,47.9,47.92,4800.0,32.6114,32.6182,32.6046,32.6182,4800.0
2006-10-19 13:40:00,47.92,47.96,47.9,47.96,5700.0,32.6182,32.6454,32.6046,32.6454,5700.0
2006-10-19 13:45:00,47.95,47.98,47.93,47.98,9900.0,32.6386,32.659,32.625,32.659,9900.0
2006-10-19 13:50:00,47.98,47.98,47.94,47.97,8800.0,32.659,32.659,32.6318,32.6522,8800.0
2006-10-19 13:55:00,47.97,47.98,47.93,47.95,10500.0,32.6522,32.659,32.625,32.6386,10500.0
2006-10-19 14:00:00,47.95,47.95,47.92,47.92,2900.0,32.6386,32.6386,32.6182,32.6182,2900.0
2006-10-19 14:05:00,47.93,47.94,47.89,47.89,6300.0,32.625,32.6318,32.5978,32.5978,6300.0
2006-10-19 14:10:00,47.88,47.88,47.83,47.83,5000.0,32.5909,32.5909,32.5569,32.5569,5000.0
2006-10-19 14:15:00,47.83,47.83,47.77,47.83,22400.0,32.5569,32.5569,32.5161,32.5569,22400.0
2006-10-19 14:20:00,47.82,47.86,47.8,47.86,12300.0,32.5501,32.5773,32.5365,32.5773,12300.0
2006-10-19 14:25:00,47.85,47.86,47.82,47.84,7900.0,32.5705,32.5773,32.5501,32.5637,7900.0
2006-10-19 14:30:00,47.86,47.92,47.85,47.89,16700.0,32.5773,32.6182,32.5705,32.5978,16700.0
2006-10-19 14:35:00,47.89,47.97,47.88,47.95,11600.0,32.5978,32.6522,32.5909,32.6386,11600.0
2006-10-19 14:40:00,47.96,48.0,47.95,47.96,12500.0,32.6454,32.6726,32.6386,32.6454,12500.0
2006-10-19 14:45:00,47.96,47.96,47.94,47.95,9900.0,32.6454,32.6454,32.6318,32.6386,9900.0
2006-10-19 14:50:00,47.95,47.96,47.94,47.95,4200.0,32.6386,32.6454,32.6318,32.6386,4200.0
2006-10-19 14:55:00,47.95,47.99,47.95,47.99,7100.0,32.6386,32.6658,32.6386,32.6658,7100.0
2006-10-19 15:00:00,47.97,48.01,47.97,48.01,14300.0,32.6522,32.6794,32.6522,32.6794,14300.0
2006-10-19 15:05:00,48.01,48.03,48.01,48.02,47700.0,32.6794,32.693,32.6794,32.6862,47700.0
2006-10-19 15:10:00,48.01,48.02,47.99,47.99,22300.0,32.6794,32.6862,32.6658,32.6658,22300.0
2006-10-19 15:15:00,47.99,48.0,47.95,47.95,10300.0,32.6658,32.6726,32.6386,32.6386,10300.0
2006-10-19 15:20:00,47.95,47.97,47.94,47.96,12100.0,32.6386,32.6522,32.6318,32.6454,12100.0
2006-10-19 15:25:00,47.96,47.96,47.94,47.94,7800.0,32.6454,32.6454,32.6318,32.6318,7800.0
2006-10-19 15:30:00,47.94,47.97,47.93,47.96,22300.0,32.6318,32.6522,32.625,32.6454,22300.0
2006-10-19 15:35:00,47.96,47.96,47.93,47.94,11500.0,32.6454,32.6454,32.625,32.6318,11500.0
2006-10-19 15:40:00,47.95,47.95,47.92,47.93,11900.0,32.6386,32.6386,32.6182,32.625,11900.0
2006-10-19 15:45:00,47.91,47.95,47.91,47.94,26200.0,32.6114,32.6386,32.6114,32.6318,26200.0
2006-10-19 15:50:00,47.94,47.99,47.94,47.97,21900.0,32.6318,32.6658,32.6318,32.6522,21900.0
2006-10-19 15:55:00,47.96,48.01,47.96,48.0,43000.0,32.6454,32.6794,32.6454,32.6726,43000.0
2006-10-20 09:30:00,48.25,48.29,48.17,48.21,252200.0,32.8428,32.87,32.7883,32.8156,252200.0
2006-10-20 09:35:00,48.21,48.21,48.07,48.1,26400.0,32.8156,32.8156,32.7203,32.7407,26400.0
2006-10-20 09:40:00,48.1,48.11,48.02,48.06,24100.0,32.7407,32.7475,32.6862,32.7135,24100.0
2006-10-20 09:45:00,48.03,48.05,47.96,48.01,22000.0,32.693,32.7067,32.6454,32.6794,22000.0
2006-10-20 09:50:00,48.01,48.08,47.99,48.04,30900.0,32.6794,32.7271,32.6658,32.6999,30900.0
2006-10-20 09:55:00,48.06,48.1,47.95,48.1,45700.0,32.7135,32.7407,32.6386,32.7407,45700.0
2006-10-20 10:00:00,48.1,48.22,47.91,48.11,44500.0,32.7407,32.8224,32.6114,32.7475,44500.0
2006-10-20 10:05:00,48.12,48.18,47.99,48.05,38500.0,32.7543,32.7952,32.6658,32.7067,38500.0
2006-10-20 10:10:00,48.04,48.07,48.01,48.07,10500.0,32.6999,32.7203,32.6794,32.7203,10500.0
2006-10-20 10:15:00,48.06,48.06,48.04,48.06,10800.0,32.7135,32.7135,32.6999,32.7135,10800.0
2006-10-20 10:20:00,48.06,48.16,48.06,48.08,19200.0,32.7135,32.7815,32.7135,32.7271,19200.0
2006-10-20 10:25:00,48.08,48.2,48.08,48.17,45500.0,32.7271,32.8088,32.7271,32.7883,45500.0
2006-10-20 10:30:00,48.17,48.17,48.02,48.04,35200.0,32.7883,32.7883,32.6862,32.6999,35200.0
2006-10-20 10:35:00,48.04,48.13,48.02,48.06,23700.0,32.6999,32.7611,32.6862,32.7135,23700.0
2006-10-20 10:40:00,48.06,48.09,48.05,48.08,16800.0,32.7135,32.7339,32.7067,32.7271,16800.0
2006-10-20 10:45:00,48.08,48.08,48.02,48.03,14800.0,32.7271,32.7271,32.6862,32.693,14800.0
2006-10-20 10:50:00,48.03,48.04,48.02,48.03,11900.0,32.693,32.6999,32.6862,32.693,11900.0
2006-10-20 10:55:00,48.03,48.04,48.02,48.04,8900.0,32.693,32.6999,32.6862,32.6999,8900.0
2006-10-20 11:00:00,48.02,48.08,48.02,48.06,8500.0,32.6862,32.7271,32.6862,32.7135,8500.0
2006-10-20 11:05:00,48.04,48.06,48.02,48.06,4300.0,32.6999,32.7135,32.6862,32.7135,4300.0
2006-10-20 11:10:00,48.04,48.06,48.02,48.02,11800.0,32.6999,32.7135,32.6862,32.6862,11800.0
2006-10-20 11:15:00,48.02,48.05,48.01,48.04,22400.0,32.6862,32.7067,32.6794,32.6999,22400.0
2006-10-20 11:20:00,48.03,48.09,48.02,48.08,15300.0,32.693,32.7339,32.6862,32.7271,15300.0
2006-10-20 11:25:00,48.08,48.16,48.08,48.1,16700.0,32.7271,32.7815,32.7271,32.7407,16700.0
2006-10-20 11:30:00,48.1,48.12,48.07,48.11,32600.0,32.7407,32.7543,32.7203,32.7475,32600.0
2006-10-20 11:35:00,48.11,48.11,48.05,48.05,5400.0,32.7475,32.7475,32.7067,32.7067,5400.0
2006-10-20 11:40:00,48.05,48.06,48.05,48.06,3200.0,32.7067,32.7135,32.7067,32.7135,3200.0
2006-10-20 11:45:00,48.06,48.06,48.0,48.0,26600.0,32.7135,32.7135,32.6726,32.6726,26600.0
2006-10-20 11:50:00,47.99,48.0,47.92,47.92,9300.0,32.6658,32.6726,32.6182,32.6182,9300.0
2006-10-20 11:55:00,47.93,47.95,47.9,47.9,29400.0,32.625,32.6386,32.6046,32.6046,29400.0
2006-10-20 12:00:00,47.9,47.95,47.9,47.95,14900.0,32.6046,32.6386,32.6046,32.6386,14900.0
2006-10-20 12:05:00,47.95,47.95,47.91,47.92,20800.0,32.6386,32.6386,32.6114,32.6182,20800.0
2006-10-20 12:10:00,47.92,47.97,47.91,47.96,7600.0,32.6182,32.6522,32.6114,32.6454,7600.0
2006-10-20 12:15:00,47.95,48.02,47.95,48.02,9400.0,32.6386,32.6862,32.6386,32.6862,9400.0
2006-10-20 12:20:00,48.02,48.04,48.01,48.03,6000.0,32.6862,32.6999,32.6794,32.693,6000.0
2006-10-20 12:25:00,48.03,48.06,48.0,48.01,6700.0,32.693,32.7135,32.6726,32.6794,6700.0
2006-10-20 12:30:00,48.0,48.07,47.97,47.98,4700.0,32.6726,32.7203,32.6522,32.659,4700.0
2006-10-20 12:35:00,47.98,47.98,47.96,47.97,2100.0,32.659,32.659,32.6454,32.6522,2100.0
2006-10-20 12:40:00,47.97,48.01,47.96,47.99,7700.0,32.6522,32.6794,32.6454,32.6658,7700.0
2006-10-20 12:45:00,47.98,48.0,47.98,48.0,6700.0,32.659,32.6726,32.659,32.6726,6700.0
2006-10-20 12:50:00,48.01,48.02,48.0,48.02,7400.0,32.6794,32.6862,32.6726,32.6862,7400.0
2006-10-20 12:55:00,48.02,48.05,48.01,48.01,8700.0,32.6862,32.7067,32.6794,32.6794,8700.0
2006-10-20 13:00:00,48.01,48.03,48.01,48.03,13100.0,32.6794,32.693,32.6794,32.693,13100.0
2006-10-20 13:05:00,48.03,48.05,48.03,48.05,12400.0,32.693,32.7067,32.693,32.7067,12400.0
2006-10-20 13:10:00,48.05,48.08,48.02,48.02,109300.0,32.7067,32.7271,32.6862,32.6862,109300.0
2006-10-20 13:15:00,48.03,48.03,48.01,48.02,102200.0,32.693,32.693,32.6794,32.6862,102200.0
2006-10-20 13:20:00,48.01,48.01,47.96,47.96,12400.0,32.6794,32.6794,32.6454,32.6454,12400.0
2006-10-20 13:25:00,47.95,47.95,47.93,47.93,27000.0,32.6386,32.6386,32.625,32.625,27000.0
2006-10-20 13:30:00,47.92,47.95,47.9,47.94,14300.0,32.6182,32.6386,32.6046,32.6318,14300.0
2006-10-20 13:35:00,47.94,47.95,47.92,47.92,14200.0,32.6318,32.6386,32.6182,32.6182,14200.0
2006-10-20 13:40:00,47.92,47.98,47.91,47.96,24600.0,32.6182,32.659,32.6114,32.6454,24600.0
2006-10-20 13:45:00,47.96,47.97,47.95,47.96,6900.0,32.6454,32.6522,32.6386,32.6454,6900.0
2006-10-20 13:50:00,47.96,48.0,47.96,47.98,6400.0,32.6454,32.6726,32.6454,32.659,6400.0
2006-10-20 13:55:00,47.99,47.99,47.96,47.97,2600.0,32.6658,32.6658,32.6454,32.6522,2600.0
2006-10-20 14:00:00,47.95,47.96,47.95,47.95,2800.0,32.6386,32.6454,32.6386,32.6386,2800.0
2006-10-20 14:05:00,47.95,47.97,47.95,47.95,7200.0,32.6386,32.6522,32.6386,32.6386,7200.0
2006-10-20 14:10:00,47.96,47.97,47.96,47.97,4300.0,32.6454,32.6522,32.6454,32.6522,4300.0
2006-10-20 14:15:00,47.97,48.0,47.96,48.0,18000.0,32.6522,32.6726,32.6454,32.6726,18000.0
2006-10-20 14:20:00,48.01,48.02,48.0,48.02,14600.0,32.6794,32.6862,32.6726,32.6862,14600.0
2006-10-20 14:25:00,48.02,48.02,47.98,47.98,5100.0,32.6862,32.6862,32.659,32.659,5100.0
2006-10-20 14:30:00,47.97,47.99,47.97,47.99,6600.0,32.6522,32.6658,32.6522,32.6658,6600.0
2006-10-20 14:35:00,47.99,48.03,47.98,48.03,8500.0,32.6658,32.693,32.659,32.693,8500.0
2006-10-20 14:40:00,48.03,48.05,48.02,48.02,4500.0,32.693,32.7067,32.6862,32.6862,4500.0
2006-10-20 14:45:00,48.02,48.05,48.01,48.04,10600.0,32.6862,32.7067,32.6794,32.6999,10600.0
2006-10-20 14:50:00,48.04,48.05,48.04,48.05,4400.0,32.6999,32.7067,32.6999,32.7067,4400.0
2006-10-20 14:55:00,48.04,48.05,48.04,48.05,13600.0,32.6999,32.7067,32.6999,32.7067,13600.0
2006-10-20 15:00:00,48.05,48.06,48.04,48.05,6600.0,32.7067,32.7135,32.6999,32.7067,6600.0
2006-10-20 15:05:00,48.04,48.08,48.04,48.08,13800.0,32.6999,32.7271,32.6999,32.7271,13800.0
2006-10-20 15:10:00,48.09,48.14,48.07,48.14,23500.0,32.7339,32.7679,32.7203,32.7679,23500.0
2006-10-20 15:15:00,48.14,48.15,48.14,48.14,15500.0,32.7679,32.7747,32.7679,32.7679,15500.0
2006-10-20 15:20:00,48.14,48.2,48.14,48.16,20300.0,32.7679,32.8088,32.7679,32.7815,20300.0
2006-10-20 15:25:00,48.16,48.17,48.13,48.13,12900.0,32.7815,32.7883,32.7611,32.7611,12900.0
2006-10-20 15:30:00,48.14,48.15,48.06,48.1,36400.0,32.7679,32.7747,32.7135,32.7407,36400.0
2006-10-20 15:35:00,48.09,48.12,48.08,48.09,17300.0,32.7339,32.7543,32.7271,32.7339,17300.0
2006-10-20 15:40:00,48.09,48.13,48.08,48.08,34800.0,32.7339,32.7611,32.7271,32.7271,34800.0
2006-10-20 15:45:00,48.07,48.08,48.0,48.0,16200.0,32.7203,32.7271,32.6726,32.6726,16200.0
2006-10-20 15:50:00,48.0,48.02,47.94,48.02,38700.0,32.6726,32.6862,32.6318,32.6862,38700.0
2006-10-20 15:55:00,48.01,48.08,48.01,48.07,30300.0,32.6794,32.7271,32.6794,32.7203,30300.0
2006-10-23 09:30:00,47.85,47.9,47.76,47.76,27800.0,32.5705,32.6046,32.5093,32.5093,27800.0
2006-10-23 09:35:00,47.79,47.87,47.79,47.86,23100.0,32.5297,32.5841,32.5297,32.5773,23100.0
2006-10-23 09:40:00,47.86,47.91,47.85,47.88,31100.0,32.5773,32.6114,32.5705,32.5909,31100.0
2006-10-23 09:45:00,47.86,47.87,47.79,47.83,36600.0,32.5773,32.5841,32.5297,32.5569,36600.0
2006-10-23 09:50:00,47.83,47.84,47.81,47.81,11500.0,32.5569,32.5637,32.5433,32.5433,11500.0
2006-10-23 09:55:00,47.81,47.84,47.72,47.82,46400.0,32.5433,32.5637,32.482,32.5501,46400.0
2006-10-23 10:00:00,47.82,47.83,47.79,47.8,13800.0,32.5501,32.5569,32.5297,32.5365,13800.0
2006-10-23 10:05:00,47.79,47.82,47.78,47.8,36400.0,32.5297,32.5501,32.5229,32.5365,36400.0
2006-10-23 10:10:00,47.8,47.81,47.78,47.8,23600.0,32.5365,32.5433,32.5229,32.5365,23600.0
2006-10-23 10:15:00,47.8,47.83,47.78,47.83,47700.0,32.5365,32.5569,32.5229,32.5569,47700.0
2006-10-23 10:20:00,47.82,47.93,47.81,47.93,18800.0,32.5501,32.625,32.5433,32.625,18800.0
2006-10-23 10:25:00,47.93,48.07,47.93,48.06,26800.0,32.625,32.7203,32.625,32.7135,26800.0
2006-10-23 10:30:00,48.06,48.12,48.02,48.08,26300.0,32.7135,32.7543,32.6862,32.7271,26300.0
2006-10-23 10:35:00,48.08,48.09,48.05,48.08,18500.0,32.7271,32.7339,32.7067,32.7271,18500.0
2006-10-23 10:40:00,48.09,48.09,48.05,48.06,11600.0,32.7339,32.7339,32.7067,32.7135,11600.0
2006-10-23 10:45:00,48.06,48.1,48.06,48.1,17400.0,32.7135,32.7407,32.7135,32.7407,17400.0
2006-10-23 10:50:00,48.1,48.1,48.07,48.07,10000.0,32.7407,32.7407,32.7203,32.7203,10000.0
2006-10-23 10:55:00,48.07,48.07,48.02,48.02,9400.0,32.7203,32.7203,32.6862,32.6862,9400.0
2006-10-23 11:00:00,48.03,48.12,48.03,48.12,12500.0,32.693,32.7543,32.693,32.7543,12500.0
2006-10-23 11:05:00,48.12,48.26,48.12,48.26,53500.0,32.7543,32.8496,32.7543,32.8496,53500.0
2006-10-23 11:10:00,48.29,48.34,48.24,48.25,16400.0,32.87,32.9041,32.836,32.8428,16400.0
2006-10-23 11:15:00,48.23,48.25,48.18,48.22,20300.0,32.8292,32.8428,32.7952,32.8224,20300.0
2006-10-23 11:20:00,48.23,48.25,48.23,48.25,11000.0,32.8292,32.8428,32.8292,32.8428,11000.0
2006-10-23 11:25:00,48.24,48.25,48.22,48.23,31200.0,32.836,32.8428,32.8224,32.8292,31200.0
2006-10-23 11:30:00,48.23,48.33,48.23,48.33,73400.0,32.8292,32.8973,32.8292,32.8973,73400.0
2006-10-23 11:35:00,48.33,48.33,48.28,48.28,19600.0,32.8973,32.8973,32.8632,32.8632,19600.0
2006-10-23 11:40:00,48.27,48.3,48.27,48.3,6600.0,32.8564,32.8768,32.8564,32.8768,6600.0
2006-10-23 11:45:00,48.29,48.32,48.29,48.3,22200.0,32.87,32.8904,32.87,32.8768,22200.0
2006-10-23 11:50:00,48.3,48.31,48.29,48.3,8200.0,32.8768,32.8836,32.87,32.8768,8200.0
2006-10-23 11:55:00,48.3,48.31,48.29,48.31,4900.0,32.8768,32.8836,32.87,32.8836,4900.0
2006-10-23 12:00:00,48.3,48.33,48.29,48.33,10900.0,32.8768,32.8973,32.87,32.8973,10900.0
2006-10-23 12:05:00,48.33,48.34,48.32,48.34,5900.0,32.8973,32.9041,32.8904,32.9041,5900.0
2006-10-23 12:10:00,48.33,48.34,48.31,48.32,5100.0,32.8973,32.9041,32.8836,32.8904,5100.0
2006-10-23 12:15:00,48.33,48.33,48.26,48.27,9600.0,32.8973,32.8973,32.8496,32.8564,9600.0
2006-10-23 12:20:00,48.27,48.27,48.25,48.25,11200.0,32.8564,32.8564,32.8428,32.8428,11200.0
2006-10-23 12:25:00,48.25,48.27,48.24,48.25,12100.0,32.8428,32.8564,32.836,32.8428,12100.0
2006-10-23 12:30:00,48.24,48.26,48.18,48.19,5500.0,32.836,32.8496,32.7952,32.802,5500.0
2006-10-23 12:35:00,48.18,48.18,48.17,48.17,12000.0,32.7952,32.7952,32.7883,32.7883,12000.0
2006-10-23 12:40:00,48.17,48.21,48.14,48.21,22200.0,32.7883,32.8156,32.7679,32.8156,22200.0
2006-10-23 12:45:00,48.2,48.21,48.19,48.2,8700.0,32.8088,32.8156,32.802,32.8088,8700.0
2006-10-23 12:50:00,48.2,48.22,48.17,48.22,6300.0,32.8088,32.8224,32.7883,32.8224,6300.0
2006-10-23 12:55:00,48.23,48.25,48.21,48.21,8100.0,32.8292,32.8428,32.8156,32.8156,8100.0
2006-10-23 13:00:00,48.22,48.22,48.13,48.15,27600.0,32.8224,32.8224,32.7611,32.7747,27600.0
2006-10-23 13:05:00,48.15,48.19,48.15,48.17,38200.0,32.7747,32.802,32.7747,32.7883,38200.0
2006-10-23 13:10:00,48.18,48.19,48.14,48.15,9800.0,32.7952,32.802,32.7679,32.7747,9800.0
2006-10-23 13:15:00,48.15,48.24,48.15,48.24,5200.0,32.7747,32.836,32.7747,32.836,5200.0
2006-10-23 13:20:00,48.23,48.27,48.23,48.27,6100.0,32.8292,32.8564,32.8292,32.8564,6100.0
2006-10-23 13:25:00,48.26,48.32,48.24,48.32,7900.0,32.8496,32.8904,32.836,32.8904,7900.0
2006-10-23 13:30:00,48.31,48.34,48.27,48.29,5700.0,32.8836,32.9041,32.8564,32.87,5700.0
2006-10-23 13:35:00,48.29,48.3,48.26,48.29,6700.0,32.87,32.8768,32.8496,32.87,6700.0
2006-10-23 13:40:00,48.28,48.31,48.28,48.31,6200.0,32.8632,32.8836,32.8632,32.8836,6200.0
2006-10-23 13:45:00,48.3,48.31,48.3,48.3,3600.0,32.8768,32.8836,32.8768,32.8768,3600.0
2006-10-23 13:50:00,48.29,48.29,48.23,48.24,7200.0,32.87,32.87,32.8292,32.836,7200.0
2006-10-23 13:55:00,48.24,48.36,48.24,48.36,12000.0,32.836,32.9177,32.836,32.9177,12000.0
2006-10-23 14:00:00,48.36,48.38,48.35,48.37,6000.0,32.9177,32.9313,32.9109,32.9245,6000.0
2006-10-23 14:05:00,48.36,48.36,48.26,48.26,7800.0,32.9177,32.9177,32.8496,32.8496,7800.0
2006-10-23 14:10:00,48.27,48.27,48.24,48.24,5000.0,32.8564,32.8564,32.836,32.836,5000.0
2006-10-23 14:15:00,48.25,48.25,48.18,48.18,8100.0,32.8428,32.8428,32.7952,32.7952,8100.0
2006-10-23 14:20:00,48.18,48.21,48.16,48.21,16200.0,32.7952,32.8156,32.7815,32.8156,16200.0
2006-10-23 14:25:00,48.21,48.23,48.19,48.22,8800.0,32.8156,32.8292,32.802,32.8224,8800.0
2006-10-23 14:30:00,48.22,48.28,48.22,48.27,10600.0,32.8224,32.8632,32.8224,32.8564,10600.0
2006-10-23 14:35:00,48.26,48.26,48.22,48.26,8500.0,32.8496,32.8496,32.8224,32.8496,8500.0
2006-10-23 14:40:00,48.24,48.27,48.24,48.25,7500.0,32.836,32.8564,32.836,32.8428,7500.0
2006-10-23 14:45:00,48.26,48.32,48.26,48.32,9400.0,32.8496,32.8904,32.8496,32.8904,9400.0
2006-10-23 14:50:00,48.32,48.34,48.3,48.32,6900.0,32.8904,32.9041,32.8768,32.8904,6900.0
2006-10-23 14:55:00,48.32,48.32,48.29,48.3,11200.0,32.8904,32.8904,32.87,32.8768,11200.0
2006-10-23 15:00:00,48.3,48.3,48.28,48.29,9200.0,32.8768,32.8768,32.8632,32.87,9200.0
2006-10-23 15:05:00,48.29,48.38,48.29,48.37,15000.0,32.87,32.9313,32.87,32.9245,15000.0
2006-10-23 15:10:00,48.37,48.38,48.35,48.36,7400.0,32.9245,32.9313,32.9109,32.9177,7400.0
2006-10-23 15:15:00,48.35,48.39,48.33,48.39,14400.0,32.9109,32.9381,32.8973,32.9381,14400.0
2006-10-23 15:20:00,48.39,48.39,48.37,48.39,10900.0,32.9381,32.9381,32.9245,32.9381,10900.0
2006-10-23 15:25:00,48.39,48.39,48.37,48.38,10300.0,32.9381,32.9381,32.9245,32.9313,10300.0
2006-10-23 15:30:00,48.38,48.39,48.38,48.38,10900.0,32.9313,32.9381,32.9313,32.9313,10900.0
2006-10-23 15:35:00,48.38,48.39,48.38,48.39,7000.0,32.9313,32.9381,32.9313,32.9381,7000.0
2006-10-23 15:40:00,48.38,48.43,48.38,48.41,55200.0,32.9313,32.9653,32.9313,32.9517,55200.0
2006-10-23 15:45:00,48.41,48.43,48.41,48.43,18600.0,32.9517,32.9653,32.9517,32.9653,18600.0
2006-10-23 15:50:00,48.43,48.43,48.38,48.39,38500.0,32.9653,32.9653,32.9313,32.9381,38500.0
2006-10-23 15:55:00,48.38,48.39,48.34,48.37,36700.0,32.9313,32.9381,32.9041,32.9245,36700.0
2006-10-24 09:30:00,48.1,48.31,48.1,48.16,56000.0,32.7407,32.8836,32.7407,32.7815,56000.0
2006-10-24 09:35:00,48.15,48.22,48.15,48.19,10600.0,32.7747,32.8224,32.7747,32.802,10600.0
2006-10-24 09:40:00,48.19,48.25,48.18,48.23,44100.0,32.802,32.8428,32.7952,32.8292,44100.0
2006-10-24 09:45:00,48.23,48.27,48.19,48.27,33200.0,32.8292,32.8564,32.802,32.8564,33200.0
2006-10-24 09:50:00,48.28,48.32,48.26,48.31,12700.0,32.8632,32.8904,32.8496,32.8836,12700.0
2006-10-24 09:55:00,48.3,48.3,48.23,48.23,19100.0,32.8768,32.8768,32.8292,32.8292,19100.0
2006-10-24 10:00:00,48.19,48.2,48.18,48.2,26500.0,32.802,32.8088,32.7952,32.8088,26500.0
2006-10-24 10:05:00,48.2,48.23,48.16,48.23,20800.0,32.8088,32.8292,32.7815,32.8292,20800.0
2006-10-24 10:10:00,48.23,48.24,48.12,48.12,31000.0,32.8292,32.836,32.7543,32.7543,31000.0
2006-10-24 10:15:00,48.12,48.2,48.1,48.19,10600.0,32.7543,32.8088,32.7407,32.802,10600.0
2006-10-24 10:20:00,48.19,48.2,48.14,48.16,6300.0,32.802,32.8088,32.7679,32.7815,6300.0
2006-10-24 10:25:00,48.17,48.23,48.15,48.21,9200.0,32.7883,32.8292,32.7747,32.8156,9200.0
2006-10-24 10:30:00,48.2,48.21,48.16,48.17,50300.0,32.8088,32.8156,32.7815,32.7883,50300.0
2006-10-24 10:35:00,48.15,48.17,48.14,48.17,20600.0,32.7747,32.7883,32.7679,32.7883,20600.0
2006-10-24 10:40:00,48.15,48.17,48.13,48.14,21000.0,32.7747,32.7883,32.7611,32.7679,21000.0
2006-10-24 10:45:00,48.15,48.2,48.13,48.15,29100.0,32.7747,32.8088,32.7611,32.7747,29100.0
2006-10-24 10:50:00,48.14,48.15,48.08,48.13,27500.0,32.7679,32.7747,32.7271,32.7611,27500.0
2006-10-24 10:55:00,48.13,48.15,48.12,48.14,7700.0,32.7611,32.7747,32.7543,32.7679,7700.0
2006-10-24 11:00:00,48.14,48.14,48.12,48.12,6600.0,32.7679,32.7679,32.7543,32.7543,6600.0
2006-10-24 11:05:00,48.12,48.15,48.11,48.12,18000.0,32.7543,32.7747,32.7475,32.7543,18000.0
2006-10-24 11:10:00,48.13,48.16,48.11,48.15,24700.0,32.7611,32.7815,32.7475,32.7747,24700.0
2006-10-24 11:15:00,48.14,48.15,48.12,48.13,12600.0,32.7679,32.7747,32.7543,32.7611,12600.0
2006-10-24 11:20:00,48.13,48.14,48.09,48.11,23200.0,32.7611,32.7679,32.7339,32.7475,23200.0
2006-10-24 11:25:00,48.11,48.15,48.11,48.14,7400.0,32.7475,32.7747,32.7475,32.7679,7400.0
2006-10-24 11:30:00,48.14,48.15,48.1,48.11,19300.0,32.7679,32.7747,32.7407,32.7475,19300.0
2006-10-24 11:35:00,48.1,48.1,48.03,48.03,15200.0,32.7407,32.7407,32.693,32.693,15200.0
2006-10-24 11:40:00,48.02,48.03,47.97,47.98,18900.0,32.6862,32.693,32.6522,32.659,18900.0
2006-10-24 11:45:00,47.98,47.99,47.97,47.98,17400.0,32.659,32.6658,32.6522,32.659,17400.0
2006-10-24 11:50:00,47.97,48.01,47.97,47.98,19000.0,32.6522,32.6794,32.6522,32.659,19000.0
2006-10-24 11:55:00,47.97,48.02,47.97,48.0,6600.0,32.6522,32.6862,32.6522,32.6726,6600.0
2006-10-24 12:00:00,48.0,48.01,47.99,47.99,7800.0,32.6726,32.6794,32.6658,32.6658,7800.0
2006-10-24 12:05:00,47.98,48.06,47.97,48.05,11900.0,32.659,32.7135,32.6522,32.7067,11900.0
2006-10-24 12:10:00,48.05,48.05,48.02,48.04,8800.0,32.7067,32.7067,32.6862,32.6999,8800.0
2006-10-24 12:15:00,48.03,48.06,48.01,48.03,19100.0,32.693,32.7135,32.6794,32.693,19100.0
2006-10-24 12:20:00,48.02,48.03,47.99,48.01,14200.0,32.6862,32.693,32.6658,32.6794,14200.0
2006-10-24 12:25:00,48.0,48.01,47.97,47.99,19100.0,32.6726,32.6794,32.6522,32.6658,19100.0
2006-10-24 12:30:00,47.97,47.99,47.92,47.92,12100.0,32.6522,32.6658,32.6182,32.6182,12100.0
2006-10-24 12:35:00,47.92,47.97,47.92,47.97,21900.0,32.6182,32.6522,32.6182,32.6522,21900.0
2006-10-24 12:40:00,47.97,47.97,47.94,47.94,6400.0,32.6522,32.6522,32.6318,32.6318,6400.0
2006-10-24 12:45:00,47.95,47.98,47.94,47.96,14800.0,32.6386,32.659,32.6318,32.6454,14800.0
2006-10-24 12:50:00,47.97,47.97,47.9,47.93,19000.0,32.6522,32.6522,32.6046,32.625,19000.0
2006-10-24 12:55:00,47.92,47.92,47.83,47.86,27100.0,32.6182,32.6182,32.5569,32.5773,27100.0
2006-10-24 13:00:00,47.85,47.89,47.85,47.88,8400.0,32.5705,32.5978,32.5705,32.5909,8400.0
2006-10-24 13:05:00,47.88,47.91,47.85,47.87,18100.0,32.5909,32.6114,32.5705,32.5841,18100.0
2006-10-24 13:10:00,47.88,47.91,47.86,47.91,16600.0,32.5909,32.6114,32.5773,32.6114,16600.0
2006-10-24 13:15:00,47.89,47.91,47.87,47.88,7300.0,32.5978,32.6114,32.5841,32.5909,7300.0
2006-10-24 13:20:00,47.88,47.9,47.87,47.88,7900.0,32.5909,32.6046,32.5841,32.5909,7900.0
2006-10-24 13:25:00,47.88,47.89,47.87,47.89,6800.0,32.5909,32.5978,32.5841,32.5978,6800.0
2006-10-24 13:30:00,47.91,47.93,47.89,47.93,7300.0,32.6114,32.625,32.5978,32.625,7300.0
2006-10-24 13:35:00,47.91,47.97,47.9,47.95,11700.0,32.6114,32.6522,32.6046,32.6386,11700.0
2006-10-24 13:40:00,47.95,47.96,47.91,47.91,15000.0,32.6386,32.6454,32.6114,32.6114,15000.0
2006-10-24 13:45:00,47.91,47.93,47.89,47.89,8100.0,32.6114,32.625,32.5978,32.5978,8100.0
2006-10-24 13:50:00,47.89,47.91,47.88,47.9,8700.0,32.5978,32.6114,32.5909,32.6046,8700.0
2006-10-24 13:55:00,47.89,47.9,47.87,47.89,11400.0,32.5978,32.6046,32.5841,32.5978,11400.0
2006-10-24 14:00:00,47.87,47.89,47.84,47.84,40300.0,32.5841,32.5978,32.5637,32.5637,40300.0
2006-10-24 14:05:00,47.84,47.94,47.84,47.91,16200.0,32.5637,32.6318,32.5637,32.6114,16200.0
2006-10-24 14:10:00,47.89,47.9,47.88,47.9,5800.0,32.5978,32.6046,32.5909,32.6046,5800.0
2006-10-24 14:15:00,47.88,47.91,47.84,47.86,65700.0,32.5909,32.6114,32.5637,32.5773,65700.0
2006-10-24 14:20:00,47.87,47.9,47.85,47.9,9100.0,32.5841,32.6046,32.5705,32.6046,9100.0
2006-10-24 14:25:00,47.9,47.99,47.9,47.96,68500.0,32.6046,32.6658,32.6046,32.6454,68500.0
2006-10-24 14:30:00,47.96,48.0,47.95,48.0,7800.0,32.6454,32.6726,32.6386,32.6726,7800.0
2006-10-24 14:35:00,47.99,48.06,47.98,48.06,17100.0,32.6658,32.7135,32.659,32.7135,17100.0
2006-10-24 14:40:00,48.05,48.07,48.03,48.05,41100.0,32.7067,32.7203,32.693,32.7067,41100.0
2006-10-24 14:45:00,48.05,48.1,48.03,48.1,28300.0,32.7067,32.7407,32.693,32.7407,28300.0
2006-10-24 14:50:00,48.1,48.1,48.07,48.1,12200.0,32.7407,32.7407,32.7203,32.7407,12200.0
2006-10-24 14:55:00,48.1,48.1,48.07,48.1,10800.0,32.7407,32.7407,32.7203,32.7407,10800.0
2006-10-24 15:00:00,48.09,48.11,48.07,48.1,13500.0,32.7339,32.7475,32.7203,32.7407,13500.0
2006-10-24 15:05:00,48.09,48.11,48.06,48.11,16200.0,32.7339,32.7475,32.7135,32.7475,16200.0
2006-10-24 15:10:00,48.11,48.11,48.08,48.08,6900.0,32.7475,32.7475,32.7271,32.7271,6900.0
2006-10-24 15:15:00,48.07,48.07,48.02,48.05,17600.0,32.7203,32.7203,32.6862,32.7067,17600.0
2006-10-24 15:20:00,48.05,48.1,48.05,48.07,16000.0,32.7067,32.7407,32.7067,32.7203,16000.0
2006-10-24 15:25:00,48.07,48.09,48.02,48.04,14900.0,32.7203,32.7339,32.6862,32.6999,14900.0
2006-10-24 15:30:00,48.04,48.04,48.0,48.0,15300.0,32.6999,32.6999,32.6726,32.6726,15300.0
2006-10-24 15:35:00,48.01,48.08,48.01,48.08,23500.0,32.6794,32.7271,32.6794,32.7271,23500.0
2006-10-24 15:40:00,48.08,48.09,48.06,48.08,10700.0,32.7271,32.7339,32.7135,32.7271,10700.0
2006-10-24 15:45:00,48.09,48.15,48.06,48.15,19300.0,32.7339,32.7747,32.7135,32.7747,19300.0
2006-10-24 15:50:00,48.15,48.15,48.1,48.12,20900.0,32.7747,32.7747,32.7407,32.7543,20900.0
2006-10-24 15:55:00,48.11,48.18,48.11,48.16,15800.0,32.7475,32.7952,32.7475,32.7815,15800.0
2006-10-25 09:30:00,48.19,48.22,47.97,47.97,30300.0,32.802,32.8224,32.6522,32.6522,30300.0
2006-10-25 09:35:00,47.98,48.04,47.96,47.97,58500.0,32.659,32.6999,32.6454,32.6522,58500.0
2006-10-25 09:40:00,47.97,48.05,47.95,48.01,16400.0,32.6522,32.7067,32.6386,32.6794,16400.0
2006-10-25 09:45:00,48.01,48.11,48.0,48.05,15700.0,32.6794,32.7475,32.6726,32.7067,15700.0
2006-10-25 09:50:00,48.06,48.06,48.02,48.03,8000.0,32.7135,32.7135,32.6862,32.693,8000.0
2006-10-25 09:55:00,48.04,48.04,47.93,47.96,25400.0,32.6999,32.6999,32.625,32.6454,25400.0
2006-10-25 10:00:00,47.95,47.96,47.81,47.85,270000.0,32.6386,32.6454,32.5433,32.5705,270000.0
2006-10-25 10:05:00,47.85,47.93,47.85,47.91,45900.0,32.5705,32.625,32.5705,32.6114,45900.0
2006-10-25 10:10:00,47.9,47.93,47.89,47.93,56500.0,32.6046,32.625,32.5978,32.625,56500.0
2006-10-25 10:15:00,47.92,47.94,47.91,47.94,16000.0,32.6182,32.6318,32.6114,32.6318,16000.0
2006-10-25 10:20:00,47.94,47.97,47.94,47.96,27400.0,32.6318,32.6522,32.6318,32.6454,27400.0
2006-10-25 10:25:00,47.95,47.98,47.95,47.98,18800.0,32.6386,32.659,32.6386,32.659,18800.0
2006-10-25 10:30:00,47.97,47.97,47.87,47.89,53400.0,32.6522,32.6522,32.5841,32.5978,53400.0
2006-10-25 10:35:00,47.89,47.93,47.86,47.9,27900.0,32.5978,32.625,32.5773,32.6046,27900.0
2006-10-25 10:40:00,47.9,47.91,47.84,47.88,14900.0,32.6046,32.6114,32.5637,32.5909,14900.0
2006-10-25 10:45:00,47.89,47.92,47.89,47.91,15300.0,32.5978,32.6182,32.5978,32.6114,15300.0
2006-10-25 10:50:00,47.91,47.93,47.88,47.89,25200.0,32.6114,32.625,32.5909,32.5978,25200.0
2006-10-25 10:55:00,47.91,47.95,47.9,47.94,26100.0,32.6114,32.6386,32.6046,32.6318,26100.0
2006-10-25 11:00:00,47.92,47.99,47.92,47.97,14500.0,32.6182,32.6658,32.6182,32.6522,14500.0
2006-10-25 11:05:00,47.96,47.98,47.94,47.98,32300.0,32.6454,32.659,32.6318,32.659,32300.0
2006-10-25 11:10:00,47.98,47.98,47.96,47.96,18400.0,32.659,32.659,32.6454,32.6454,18400.0
2006-10-25 11:15:00,47.96,47.97,47.93,47.94,31200.0,32.6454,32.6522,32.625,32.6318,31200.0
2006-10-25 11:20:00,47.94,47.94,47.91,47.91,27100.0,32.6318,32.6318,32.6114,32.6114,27100.0
2006-10-25 11:25:00,47.92,47.93,47.9,47.93,26300.0,32.6182,32.625,32.6046,32.625,26300.0
2006-10-25 11:30:00,47.93,47.96,47.93,47.96,27500.0,32.625,32.6454,32.625,32.6454,27500.0
2006-10-25 11:35:00,47.97,48.06,47.97,48.06,35400.0,32.6522,32.7135,32.6522,32.7135,35400.0
2006-10-25 11:40:00,48.06,48.08,48.05,48.08,16700.0,32.7135,32.7271,32.7067,32.7271,16700.0
2006-10-25 11:45:00,48.07,48.1,48.07,48.1,16600.0,32.7203,32.7407,32.7203,32.7407,16600.0
2006-10-25 11:50:00,48.1,48.11,48.1,48.1,16300.0,32.7407,32.7475,32.7407,32.7407,16300.0
2006-10-25 11:55:00,48.11,48.11,48.1,48.11,15000.0,32.7475,32.7475,32.7407,32.7475,15000.0
2006-10-25 12:00:00,48.11,48.14,48.11,48.13,21600.0,32.7475,32.7679,32.7475,32.7611,21600.0
2006-10-25 12:05:00,48.13,48.14,48.13,48.14,14200.0,32.7611,32.7679,32.7611,32.7679,14200.0
2006-10-25 12:10:00,48.14,48.14,48.13,48.13,2200.0,32.7679,32.7679,32.7611,32.7611,2200.0
2006-10-25 12:15:00,48.14,48.14,48.13,48.14,23700.0,32.7679,32.7679,32.7611,32.7679,23700.0
2006-10-25 12:20:00,48.13,48.14,48.12,48.12,24300.0,32.7611,32.7679,32.7543,32.7543,24300.0
2006-10-25 12:25:00,48.12,48.13,48.12,48.12,15700.0,32.7543,32.7611,32.7543,32.7543,15700.0
2006-10-25 12:30:00,48.12,48.13,47.98,47.99,158400.0,32.7543,32.7611,32.659,32.6658,158400.0
2006-10-25 12:35:00,47.99,48.1,47.99,48.1,72300.0,32.6658,32.7407,32.6658,32.7407,72300.0
2006-10-25 12:40:00,48.1,48.12,48.07,48.07,11600.0,32.7407,32.7543,32.7203,32.7203,11600.0
2006-10-25 12:45:00,48.06,48.06,48.0,48.02,14900.0,32.7135,32.7135,32.6726,32.6862,14900.0
2006-10-25 12:50:00,48.02,48.03,48.01,48.02,63200.0,32.6862,32.693,32.6794,32.6862,63200.0
2006-10-25 12:55:00,48.02,48.03,47.98,48.0,39200.0,32.6862,32.693,32.659,32.6726,39200.0
2006-10-25 13:00:00,47.99,48.01,47.97,47.99,63800.0,32.6658,32.6794,32.6522,32.6658,63800.0
2006-10-25 13:05:00,47.98,47.99,47.93,47.94,63300.0,32.659,32.6658,32.625,32.6318,63300.0
2006-10-25 13:10:00,47.93,47.94,47.87,47.91,53200.0,32.625,32.6318,32.5841,32.6114,53200.0
2006-10-25 13:15:00,47.91,47.91,47.81,47.81,26300.0,32.6114,32.6114,32.5433,32.5433,26300.0
2006-10-25 13:20:00,47.81,47.86,47.8,47.85,63800.0,32.5433,32.5773,32.5365,32.5705,63800.0
2006-10-25 13:25:00,47.84,47.84,47.81,47.82,7100.0,32.5637,32.5637,32.5433,32.5501,7100.0
2006-10-25 13:30:00,47.81,47.84,47.79,47.83,22500.0,32.5433,32.5637,32.5297,32.5569,22500.0
2006-10-25 13:35:00,47.84,47.91,47.82,47.9,23700.0,32.5637,32.6114,32.5501,32.6046,23700.0
2006-10-25 13:40:00,47.9,47.91,47.89,47.91,3300.0,32.6046,32.6114,32.5978,32.6114,3300.0
2006-10-25 13:45:00,47.89,47.96,47.89,47.96,28800.0,32.5978,32.6454,32.5978,32.6454,28800.0
2006-10-25 13:50:00,47.96,48.11,47.95,48.07,63700.0,32.6454,32.7475,32.6386,32.7203,63700.0
2006-10-25 13:55:00,48.08,48.15,48.07,48.15,29100.0,32.7271,32.7747,32.7203,32.7747,29100.0
2006-10-25 14:00:00,48.14,48.21,48.14,48.21,36800.0,32.7679,32.8156,32.7679,32.8156,36800.0
2006-10-25 14:05:00,48.21,48.32,48.15,48.26,60900.0,32.8156,32.8904,32.7747,32.8496,60900.0
2006-10-25 14:10:00,48.26,48.33,48.22,48.32,51400.0,32.8496,32.8973,32.8224,32.8904,51400.0
2006-10-25 14:15:00,48.31,48.48,48.31,48.48,63900.0,32.8836,32.9994,32.8836,32.9994,63900.0
2006-10-25 14:20:00,48.46,48.47,48.43,48.43,30200.0,32.9857,32.9925,32.9653,32.9653,30200.0
2006-10-25 14:25:00,48.45,48.48,48.25,48.34,51100.0,32.9789,32.9994,32.8428,32.9041,51100.0
2006-10-25 14:30:00,48.33,48.39,48.27,48.35,38000.0,32.8973,32.9381,32.8564,32.9109,38000.0
2006-10-25 14:35:00,48.33,48.34,48.24,48.25,24100.0,32.8973,32.9041,32.836,32.8428,24100.0
2006-10-25 14:40:00,48.24,48.27,48.19,48.21,30300.0,32.836,32.8564,32.802,32.8156,30300.0
2006-10-25 14:45:00,48.22,48.41,48.22,48.37,57300.0,32.8224,32.9517,32.8224,32.9245,57300.0
2006-10-25 14:50:00,48.37,48.37,48.25,48.25,29700.0,32.9245,32.9245,32.8428,32.8428,29700.0
2006-10-25 14:55:00,48.25,48.38,48.25,48.38,35800.0,32.8428,32.9313,32.8428,32.9313,35800.0
2006-10-25 15:00:00,48.38,48.39,48.3,48.31,36800.0,32.9313,32.9381,32.8768,32.8836,36800.0
2006-10-25 15:05:00,48.31,48.36,48.25,48.25,23000.0,32.8836,32.9177,32.8428,32.8428,23000.0
2006-10-25 15:10:00,48.25,48.33,48.25,48.33,56400.0,32.8428,32.8973,32.8428,32.8973,56400.0
2006-10-25 15:15:00,48.33,48.33,48.27,48.28,17500.0,32.8973,32.8973,32.8564,32.8632,17500.0
2006-10-25 15:20:00,48.28,48.3,48.24,48.27,58200.0,32.8632,32.8768,32.836,32.8564,58200.0
2006-10-25 15:25:00,48.29,48.41,48.29,48.39,27500.0,32.87,32.9517,32.87,32.9381,27500.0
2006-10-25 15:30:00,48.38,48.39,48.37,48.39,21200.0,32.9313,32.9381,32.9245,32.9381,21200.0
2006-10-25 15:35:00,48.39,48.44,48.38,48.44,55700.0,32.9381,32.9721,32.9313,32.9721,55700.0
2006-10-25 15:40:00,48.44,48.48,48.41,48.48,50100.0,32.9721,32.9994,32.9517,32.9994,50100.0
2006-10-25 15:45:00,48.48,48.49,48.44,48.45,34300.0,32.9994,33.0062,32.9721,32.9789,34300.0
2006-10-25 15:50:00,48.43,48.48,48.43,48.46,54000.0,32.9653,32.9994,32.9653,32.9857,54000.0
2006-10-25 15:55:00,48.45,48.46,48.42,48.42,50200.0,32.9789,32.9857,32.9585,32.9585,50200.0
2006-10-26 09:30:00,48.45,48.45,48.33,48.33,41400.0,32.9789,32.9789,32.8973,32.8973,41400.0
2006-10-26 09:35:00,48.35,48.41,48.35,48.4,11800.0,32.9109,32.9517,32.9109,32.9449,11800.0
2006-10-26 09:40:00,48.41,48.43,48.38,48.38,13700.0,32.9517,32.9653,32.9313,32.9313,13700.0
2006-10-26 09:45:00,48.39,48.45,48.37,48.45,29400.0,32.9381,32.9789,32.9245,32.9789,29400.0
2006-10-26 09:50:00,48.46,48.48,48.44,48.47,23300.0,32.9857,32.9994,32.9721,32.9925,23300.0
2006-10-26 09:55:00,48.46,48.46,48.38,48.38,18800.0,32.9857,32.9857,32.9313,32.9313,18800.0
2006-10-26 10:00:00,48.38,48.4,48.32,48.36,39000.0,32.9313,32.9449,32.8904,32.9177,39000.0
2006-10-26 10:05:00,48.36,48.36,48.28,48.31,16000.0,32.9177,32.9177,32.8632,32.8836,16000.0
2006-10-26 10:10:00,48.31,48.42,48.31,48.41,29200.0,32.8836,32.9585,32.8836,32.9517,29200.0
2006-10-26 10:15:00,48.4,48.46,48.39,48.44,42400.0,32.9449,32.9857,32.9381,32.9721,42400.0
2006-10-26 10:20:00,48.45,48.55,48.45,48.5,53600.0,32.9789,33.047,32.9789,33.013,53600.0
2006-10-26 10:25:00,48.5,48.54,48.49,48.5,44300.0,33.013,33.0402,33.0062,33.013,44300.0
2006-10-26 10:30:00,48.5,48.54,48.46,48.51,35500.0,33.013,33.0402,32.9857,33.0198,35500.0
2006-10-26 10:35:00,48.5,48.54,48.48,48.5,19800.0,33.013,33.0402,32.9994,33.013,19800.0
2006-10-26 10:40:00,48.51,48.67,48.51,48.65,48600.0,33.0198,33.1287,33.0198,33.1151,48600.0
2006-10-26 10:45:00,48.66,48.66,48.59,48.59,27400.0,33.1219,33.1219,33.0742,33.0742,27400.0
2006-10-26 10:50:00,48.58,48.59,48.49,48.51,21700.0,33.0674,33.0742,33.0062,33.0198,21700.0
2006-10-26 10:55:00,48.5,48.54,48.47,48.49,24700.0,33.013,33.0402,32.9925,33.0062,24700.0
2006-10-26 11:00:00,48.5,48.52,48.48,48.52,29600.0,33.013,33.0266,32.9994,33.0266,29600.0
2006-10-26 11:05:00,48.52,48.58,48.51,48.56,31400.0,33.0266,33.0674,33.0198,33.0538,31400.0
2006-10-26 11:10:00,48.55,48.63,48.55,48.63,17600.0,33.047,33.1015,33.047,33.1015,17600.0
2006-10-26 11:15:00,48.63,48.65,48.61,48.65,12000.0,33.1015,33.1151,33.0878,33.1151,12000.0
2006-10-26 11:20:00,48.64,48.65,48.59,48.61,20000.0,33.1083,33.1151,33.0742,33.0878,20000.0
2006-10-26 11:25:00,48.6,48.63,48.57,48.63,27700.0,33.081,33.1015,33.0606,33.1015,27700.0
2006-10-26 11:30:00,48.63,48.7,48.63,48.7,28600.0,33.1015,33.1491,33.1015,33.1491,28600.0
2006-10-26 11:35:00,48.7,48.81,48.7,48.8,22800.0,33.1491,33.224,33.1491,33.2172,22800.0
2006-10-26 11:40:00,48.8,48.88,48.8,48.87,26600.0,33.2172,33.2716,33.2172,33.2648,26600.0
2006-10-26 11:45:00,48.87,48.88,48.87,48.87,8300.0,33.2648,33.2716,33.2648,33.2648,8300.0
2006-10-26 11:50:00,48.87,48.93,48.87,48.92,24100.0,33.2648,33.3057,33.2648,33.2989,24100.0
2006-10-26 11:55:00,48.92,49.0,48.92,49.0,42200.0,33.2989,33.3533,33.2989,33.3533,42200.0
2006-10-26 12:00:00,48.99,49.1,48.99,49.07,81400.0,33.3465,33.4214,33.3465,33.401,81400.0
2006-10-26 12:05:00,49.07,49.07,49.0,49.04,54700.0,33.401,33.401,33.3533,33.3805,54700.0
2006-10-26 12:10:00,49.02,49.02,48.94,49.0,68700.0,33.3669,33.3669,33.3125,33.3533,68700.0
2006-10-26 12:15:00,49.01,49.01,48.95,48.96,24000.0,33.3601,33.3601,33.3193,33.3261,24000.0
2006-10-26 12:20:00,48.96,48.99,48.94,48.97,25200.0,33.3261,33.3465,33.3125,33.3329,25200.0
2006-10-26 12:25:00,48.97,48.98,48.96,48.97,3800.0,33.3329,33.3397,33.3261,33.3329,3800.0
2006-10-26 12:30:00,48.96,48.97,48.95,48.96,19100.0,33.3261,33.3329,33.3193,33.3261,19100.0
2006-10-26 12:35:00,48.96,48.97,48.95,48.96,21700.0,33.3261,33.3329,33.3193,33.3261,21700.0
2006-10-26 12:40:00,48.96,48.96,48.91,48.91,23100.0,33.3261,33.3261,33.292,33.292,23100.0
2006-10-26 12:45:00,48.92,48.95,48.9,48.94,44500.0,33.2989,33.3193,33.2852,33.3125,44500.0
2006-10-26 12:50:00,48.94,48.97,48.93,48.96,15400.0,33.3125,33.3329,33.3057,33.3261,15400.0
2006-10-26 12:55:00,48.96,48.97,48.95,48.95,12800.0,33.3261,33.3329,33.3193,33.3193,12800.0
2006-10-26 13:00:00,48.95,48.99,48.95,48.96,22100.0,33.3193,33.3465,33.3193,33.3261,22100.0
2006-10-26 13:05:00,48.96,48.97,48.95,48.97,15500.0,33.3261,33.3329,33.3193,33.3329,15500.0
2006-10-26 13:10:00,48.96,49.0,48.94,48.95,47200.0,33.3261,33.3533,33.3125,33.3193,47200.0
2006-10-26 13:15:00,48.95,49.03,48.94,49.01,24000.0,33.3193,33.3737,33.3125,33.3601,24000.0
2006-10-26 13:20:00,49.02,49.02,49.0,49.0,14200.0,33.3669,33.3669,33.3533,33.3533,14200.0
2006-10-26 13:25:00,49.01,49.06,49.01,49.06,22100.0,33.3601,33.3941,33.3601,33.3941,22100.0
2006-10-26 13:30:00,49.06,49.08,49.03,49.07,12600.0,33.3941,33.4078,33.3737,33.401,12600.0
2006-10-26 13:35:00,49.07,49.24,49.07,49.24,62200.0,33.401,33.5167,33.401,33.5167,62200.0
2006-10-26 13:40:00,49.23,49.23,49.18,49.18,31600.0,33.5099,33.5099,33.4758,33.4758,31600.0
2006-10-26 13:45:00,49.18,49.29,49.18,49.29,46400.0,33.4758,33.5507,33.4758,33.5507,46400.0
2006-10-26 13:50:00,49.29,49.35,49.28,49.29,46100.0,33.5507,33.5915,33.5439,33.5507,46100.0
2006-10-26 13:55:00,49.27,49.27,49.19,49.19,58700.0,33.5371,33.5371,33.4826,33.4826,58700.0
2006-10-26 14:00:00,49.18,49.27,49.18,49.26,32400.0,33.4758,33.5371,33.4758,33.5303,32400.0
2006-10-26 14:05:00,49.26,49.32,49.25,49.26,39600.0,33.5303,33.5711,33.5235,33.5303,39600.0
2006-10-26 14:10:00,49.26,49.26,49.24,49.25,93200.0,33.5303,33.5303,33.5167,33.5235,93200.0
2006-10-26 14:15:00,49.25,49.3,49.25,49.3,43600.0,33.5235,33.5575,33.5235,33.5575,43600.0
2006-10-26 14:20:00,49.3,49.32,49.3,49.31,30600.0,33.5575,33.5711,33.5575,33.5643,30600.0
2006-10-26 14:25:00,49.31,49.36,49.3,49.36,34400.0,33.5643,33.5984,33.5575,33.5984,34400.0
2006-10-26 14:30:00,49.35,49.4,49.35,49.38,119900.0,33.5915,33.6256,33.5915,33.612,119900.0
2006-10-26 14:35:00,49.39,49.44,49.37,49.44,75800.0,33.6188,33.6528,33.6052,33.6528,75800.0
2006-10-26 14:40:00,49.44,49.5,49.44,49.49,126800.0,33.6528,33.6936,33.6528,33.6868,126800.0
2006-10-26 14:45:00,49.5,49.52,49.37,49.4,106500.0,33.6936,33.7073,33.6052,33.6256,106500.0
2006-10-26 14:50:00,49.41,49.55,49.41,49.55,29500.0,33.6324,33.7277,33.6324,33.7277,29500.0
2006-10-26 14:55:00,49.54,49.58,49.46,49.46,24200.0,33.7209,33.7481,33.6664,33.6664,24200.0
2006-10-26 15:00:00,49.45,49.45,49.35,49.38,30100.0,33.6596,33.6596,33.5915,33.612,30100.0
2006-10-26 15:05:00,49.39,49.39,49.31,49.35,42100.0,33.6188,33.6188,33.5643,33.5915,42100.0
2006-10-26 15:10:00,49.36,49.45,49.36,49.45,114100.0,33.5984,33.6596,33.5984,33.6596,114100.0
2006-10-26 15:15:00,49.46,49.49,49.45,49.48,22800.0,33.6664,33.6868,33.6596,33.68,22800.0
2006-10-26 15:20:00,49.49,49.5,49.45,49.47,49200.0,33.6868,33.6936,33.6596,33.6732,49200.0
2006-10-26 15:25:00,49.47,49.47,49.4,49.4,44700.0,33.6732,33.6732,33.6256,33.6256,44700.0
2006-10-26 15:30:00,49.4,49.41,49.36,49.38,25700.0,33.6256,33.6324,33.5984,33.612,25700.0
2006-10-26 15:35:00,49.38,49.45,49.37,49.44,49100.0,33.612,33.6596,33.6052,33.6528,49100.0
2006-10-26 15:40:00,49.45,49.45,49.39,49.45,68600.0,33.6596,33.6596,33.6188,33.6596,68600.0
2006-10-26 15:45:00,49.45,49.46,49.42,49.43,43300.0,33.6596,33.6664,33.6392,33.646,43300.0
2006-10-26 15:50:00,49.42,49.42,49.38,49.39,43900.0,33.6392,33.6392,33.612,33.6188,43900.0
2006-10-26 15:55:00,49.39,49.46,49.35,49.44,114300.0,33.6188,33.6664,33.5915,33.6528,114300.0
2006-10-27 09:30:00,48.9,49.18,48.9,49.12,85300.0,33.2852,33.4758,33.2852,33.435,85300.0
2006-10-27 09:35:00,49.12,49.16,49.0,49.0,49600.0,33.435,33.4622,33.3533,33.3533,49600.0
2006-10-27 09:40:00,48.98,49.08,48.98,48.99,71800.0,33.3397,33.4078,33.3397,33.3465,71800.0
2006-10-27 09:45:00,49.0,49.0,48.87,48.98,44100.0,33.3533,33.3533,33.2648,33.3397,44100.0
2006-10-27 09:50:00,48.97,48.97,48.9,48.91,23400.0,33.3329,33.3329,33.2852,33.292,23400.0
2006-10-27 09:55:00,48.9,48.94,48.83,48.86,36200.0,33.2852,33.3125,33.2376,33.258,36200.0
2006-10-27 10:00:00,48.85,48.88,48.84,48.87,28900.0,33.2512,33.2716,33.2444,33.2648,28900.0
2006-10-27 10:05:00,48.87,48.88,48.84,48.87,28000.0,33.2648,33.2716,33.2444,33.2648,28000.0
2006-10-27 10:10:00,48.85,48.88,48.84,48.88,14500.0,33.2512,33.2716,33.2444,33.2716,14500.0
2006-10-27 10:15:00,48.86,48.86,48.81,48.82,16900.0,33.258,33.258,33.224,33.2308,16900.0
2006-10-27 10:20:00,48.84,48.87,48.8,48.84,25200.0,33.2444,33.2648,33.2172,33.2444,25200.0
2006-10-27 10:25:00,48.84,48.94,48.82,48.93,39200.0,33.2444,33.3125,33.2308,33.3057,39200.0
2006-10-27 10:30:00,48.94,49.0,48.94,48.97,20300.0,33.3125,33.3533,33.3125,33.3329,20300.0
2006-10-27 10:35:00,48.98,49.01,48.89,48.96,14400.0,33.3397,33.3601,33.2784,33.3261,14400.0
2006-10-27 10:40:00,48.96,49.04,48.96,48.98,33100.0,33.3261,33.3805,33.3261,33.3397,33100.0
2006-10-27 10:45:00,48.99,48.99,48.92,48.96,21400.0,33.3465,33.3465,33.2989,33.3261,21400.0
2006-10-27 10:50:00,48.97,49.04,48.97,49.0,21400.0,33.3329,33.3805,33.3329,33.3533,21400.0
2006-10-27 10:55:00,49.0,49.0,48.91,48.94,19600.0,33.3533,33.3533,33.292,33.3125,19600.0
2006-10-27 11:00:00,48.94,48.95,48.89,48.89,16100.0,33.3125,33.3193,33.2784,33.2784,16100.0
2006-10-27 11:05:00,48.9,48.93,48.89,48.9,6500.0,33.2852,33.3057,33.2784,33.2852,6500.0
2006-10-27 11:10:00,48.88,48.92,48.88,48.9,7000.0,33.2716,33.2989,33.2716,33.2852,7000.0
2006-10-27 11:15:00,48.89,49.04,48.89,49.03,23200.0,33.2784,33.3805,33.2784,33.3737,23200.0
2006-10-27 11:20:00,49.01,49.01,48.98,48.99,7700.0,33.3601,33.3601,33.3397,33.3465,7700.0
2006-10-27 11:25:00,48.98,48.98,48.9,48.94,7800.0,33.3397,33.3397,33.2852,33.3125,7800.0
2006-10-27 11:30:00,48.94,48.94,48.9,48.92,9700.0,33.3125,33.3125,33.2852,33.2989,9700.0
2006-10-27 11:35:00,48.93,49.0,48.93,48.96,8300.0,33.3057,33.3533,33.3057,33.3261,8300.0
2006-10-27 11:40:00,48.96,48.97,48.93,48.95,8700.0,33.3261,33.3329,33.3057,33.3193,8700.0
2006-10-27 11:45:00,48.95,48.96,48.91,48.96,14500.0,33.3193,33.3261,33.292,33.3261,14500.0
2006-10-27 11:50:00,48.96,48.98,48.94,48.94,4300.0,33.3261,33.3397,33.3125,33.3125,4300.0
2006-10-27 11:55:00,48.94,48.99,48.92,48.97,14600.0,33.3125,33.3465,33.2989,33.3329,14600.0
2006-10-27 12:00:00,48.97,48.98,48.94,48.95,5300.0,33.3329,33.3397,33.3125,33.3193,5300.0
2006-10-27 12:05:00,48.96,48.99,48.96,48.99,7000.0,33.3261,33.3465,33.3261,33.3465,7000.0
2006-10-27 12:10:00,48.98,49.01,48.98,49.0,14400.0,33.3397,33.3601,33.3397,33.3533,14400.0
2006-10-27 12:15:00,49.0,49.03,48.99,49.0,21800.0,33.3533,33.3737,33.3465,33.3533,21800.0
2006-10-27 12:20:00,49.01,49.03,49.01,49.02,7500.0,33.3601,33.3737,33.3601,33.3669,7500.0
2006-10-27 12:25:00,49.02,49.12,49.02,49.12,23900.0,33.3669,33.435,33.3669,33.435,23900.0
2006-10-27 12:30:00,49.13,49.19,49.12,49.19,15800.0,33.4418,33.4826,33.435,33.4826,15800.0
2006-10-27 12:35:00,49.18,49.2,49.17,49.18,5000.0,33.4758,33.4894,33.469,33.4758,5000.0
2006-10-27 12:40:00,49.19,49.19,49.16,49.17,6900.0,33.4826,33.4826,33.4622,33.469,6900.0
2006-10-27 12:45:00,49.17,49.17,49.11,49.12,4400.0,33.469,33.469,33.4282,33.435,4400.0
2006-10-27 12:50:00,49.11,49.16,49.11,49.16,15500.0,33.4282,33.4622,33.4282,33.4622,15500.0
2006-10-27 12:55:00,49.15,49.16,49.12,49.12,4100.0,33.4554,33.4622,33.435,33.435,4100.0
2006-10-27 13:00:00,49.12,49.12,49.11,49.11,1800.0,33.435,33.435,33.4282,33.4282,1800.0
2006-10-27 13:05:00,49.1,49.13,49.1,49.12,15300.0,33.4214,33.4418,33.4214,33.435,15300.0
2006-10-27 13:10:00,49.13,49.13,49.09,49.09,5400.0,33.4418,33.4418,33.4146,33.4146,5400.0
2006-10-27 13:15:00,49.09,49.09,48.95,48.95,14100.0,33.4146,33.4146,33.3193,33.3193,14100.0
2006-10-27 13:20:00,48.93,48.94,48.89,48.9,14300.0,33.3057,33.3125,33.2784,33.2852,14300.0
2006-10-27 13:25:00,48.89,48.94,48.89,48.94,15600.0,33.2784,33.3125,33.2784,33.3125,15600.0
2006-10-27 13:30:00,48.93,48.93,48.89,48.92,16700.0,33.3057,33.3057,33.2784,33.2989,16700.0
2006-10-27 13:35:00,48.92,48.94,48.86,48.91,15200.0,33.2989,33.3125,33.258,33.292,15200.0
2006-10-27 13:40:00,48.9,48.92,48.89,48.91,7500.0,33.2852,33.2989,33.2784,33.292,7500.0
2006-10-27 13:45:00,48.9,48.9,48.85,48.86,15400.0,33.2852,33.2852,33.2512,33.258,15400.0
2006-10-27 13:50:00,48.86,48.91,48.85,48.89,10400.0,33.258,33.292,33.2512,33.2784,10400.0
2006-10-27 13:55:00,48.87,48.89,48.86,48.89,10300.0,33.2648,33.2784,33.258,33.2784,10300.0
2006-10-27 14:00:00,48.88,48.94,48.88,48.9,12200.0,33.2716,33.3125,33.2716,33.2852,12200.0
2006-10-27 14:05:00,48.9,48.9,48.81,48.82,11700.0,33.2852,33.2852,33.224,33.2308,11700.0
2006-10-27 14:10:00,48.82,48.83,48.77,48.78,15800.0,33.2308,33.2376,33.1968,33.2036,15800.0
2006-10-27 14:15:00,48.75,48.76,48.71,48.72,9100.0,33.1831,33.1899,33.1559,33.1627,9100.0
2006-10-27 14:20:00,48.71,48.71,48.59,48.59,28100.0,33.1559,33.1559,33.0742,33.0742,28100.0
2006-10-27 14:25:00,48.59,48.68,48.53,48.64,37400.0,33.0742,33.1355,33.0334,33.1083,37400.0
2006-10-27 14:30:00,48.64,48.76,48.64,48.72,48900.0,33.1083,33.1899,33.1083,33.1627,48900.0
2006-10-27 14:35:00,48.72,48.75,48.71,48.73,15500.0,33.1627,33.1831,33.1559,33.1695,15500.0
2006-10-27 14:40:00,48.73,48.73,48.64,48.65,13100.0,33.1695,33.1695,33.1083,33.1151,13100.0
2006-10-27 14:45:00,48.65,48.65,48.57,48.57,11500.0,33.1151,33.1151,33.0606,33.0606,11500.0
2006-10-27 14:50:00,48.58,48.62,48.56,48.62,29700.0,33.0674,33.0946,33.0538,33.0946,29700.0
2006-10-27 14:55:00,48.61,48.76,48.61,48.75,26400.0,33.0878,33.1899,33.0878,33.1831,26400.0
2006-10-27 15:00:00,48.75,48.77,48.72,48.72,16900.0,33.1831,33.1968,33.1627,33.1627,16900.0
2006-10-27 15:05:00,48.72,48.74,48.7,48.72,20700.0,33.1627,33.1763,33.1491,33.1627,20700.0
2006-10-27 15:10:00,48.73,48.73,48.71,48.71,9100.0,33.1695,33.1695,33.1559,33.1559,9100.0
2006-10-27 15:15:00,48.71,48.71,48.68,48.69,17300.0,33.1559,33.1559,33.1355,33.1423,17300.0
2006-10-27 15:20:00,48.69,48.75,48.66,48.74,16000.0,33.1423,33.1831,33.1219,33.1763,16000.0
2006-10-27 15:25:00,48.74,48.76,48.67,48.69,17000.0,33.1763,33.1899,33.1287,33.1423,17000.0
2006-10-27 15:30:00,48.69,48.72,48.67,48.7,17200.0,33.1423,33.1627,33.1287,33.1491,17200.0
2006-10-27 15:35:00,48.7,48.74,48.68,48.72,31400.0,33.1491,33.1763,33.1355,33.1627,31400.0
2006-10-27 15:40:00,48.72,48.72,48.68,48.68,24500.0,33.1627,33.1627,33.1355,33.1355,24500.0
2006-10-27 15:45:00,48.68,48.73,48.67,48.72,21800.0,33.1355,33.1695,33.1287,33.1627,21800.0
2006-10-27 15:50:00,48.72,48.76,48.71,48.75,31200.0,33.1627,33.1899,33.1559,33.1831,31200.0
2006-10-27 15:55:00,48.75,48.82,48.74,48.81,46300.0,33.1831,33.2308,33.1763,33.224,46300.0
2006-10-30 09:30:00,48.82,48.82,48.66,48.79,104300.0,33.2308,33.2308,33.1219,33.2104,104300.0
2006-10-30 09:35:00,48.77,48.8,48.65,48.68,24900.0,33.1968,33.2172,33.1151,33.1355,24900.0
2006-10-30 09:40:00,48.69,48.7,48.64,48.66,37800.0,33.1423,33.1491,33.1083,33.1219,37800.0
2006-10-30 09:45:00,48.66,48.67,48.6,48.63,28500.0,33.1219,33.1287,33.081,33.1015,28500.0
2006-10-30 09:50:00,48.63,48.64,48.56,48.58,15000.0,33.1015,33.1083,33.0538,33.0674,15000.0
2006-10-30 09:55:00,48.59,48.59,48.51,48.58,62900.0,33.0742,33.0742,33.0198,33.0674,62900.0
2006-10-30 10:00:00,48.54,48.55,48.52,48.53,13600.0,33.0402,33.047,33.0266,33.0334,13600.0
2006-10-30 10:05:00,48.52,48.6,48.46,48.59,41300.0,33.0266,33.081,32.9857,33.0742,41300.0
2006-10-30 10:10:00,48.59,48.61,48.56,48.57,9300.0,33.0742,33.0878,33.0538,33.0606,9300.0
2006-10-30 10:15:00,48.57,48.63,48.56,48.58,21000.0,33.0606,33.1015,33.0538,33.0674,21000.0
2006-10-30 10:20:00,48.59,48.67,48.58,48.66,13100.0,33.0742,33.1287,33.0674,33.1219,13100.0
2006-10-30 10:25:00,48.66,48.67,48.57,48.6,14800.0,33.1219,33.1287,33.0606,33.081,14800.0
2006-10-30 10:30:00,48.62,48.64,48.61,48.62,20600.0,33.0946,33.1083,33.0878,33.0946,20600.0
2006-10-30 10:35:00,48.61,48.75,48.61,48.72,24300.0,33.0878,33.1831,33.0878,33.1627,24300.0
2006-10-30 10:40:00,48.72,48.8,48.72,48.77,28200.0,33.1627,33.2172,33.1627,33.1968,28200.0
2006-10-30 10:45:00,48.77,48.84,48.75,48.82,16900.0,33.1968,33.2444,33.1831,33.2308,16900.0
2006-10-30 10:50:00,48.81,48.88,48.8,48.83,34300.0,33.224,33.2716,33.2172,33.2376,34300.0
2006-10-30 10:55:00,48.84,48.91,48.84,48.85,32400.0,33.2444,33.292,33.2444,33.2512,32400.0
2006-10-30 11:00:00,48.85,48.88,48.8,48.88,39800.0,33.2512,33.2716,33.2172,33.2716,39800.0
2006-10-30 11:05:00,48.88,48.98,48.84,48.98,30200.0,33.2716,33.3397,33.2444,33.3397,30200.0
2006-10-30 11:10:00,48.97,49.06,48.97,49.04,27700.0,33.3329,33.3941,33.3329,33.3805,27700.0
2006-10-30 11:15:00,49.04,49.04,48.99,49.0,17400.0,33.3805,33.3805,33.3465,33.3533,17400.0
2006-10-30 11:20:00,49.01,49.09,49.0,49.09,26000.0,33.3601,33.4146,33.3533,33.4146,26000.0
2006-10-30 11:25:00,49.08,49.09,49.0,49.01,17400.0,33.4078,33.4146,33.3533,33.3601,17400.0
2006-10-30 11:30:00,49.02,49.12,49.02,49.1,13800.0,33.3669,33.435,33.3669,33.4214,13800.0
2006-10-30 11:35:00,49.1,49.1,49.01,49.03,18900.0,33.4214,33.4214,33.3601,33.3737,18900.0
2006-10-30 11:40:00,49.04,49.1,49.04,49.1,38400.0,33.3805,33.4214,33.3805,33.4214,38400.0
2006-10-30 11:45:00,49.1,49.1,49.07,49.07,8700.0,33.4214,33.4214,33.401,33.401,8700.0
2006-10-30 11:50:00,49.07,49.08,49.07,49.07,10100.0,33.401,33.4078,33.401,33.401,10100.0
2006-10-30 11:55:00,49.07,49.09,49.07,49.09,11300.0,33.401,33.4146,33.401,33.4146,11300.0
2006-10-30 12:00:00,49.09,49.1,49.03,49.04,10500.0,33.4146,33.4214,33.3737,33.3805,10500.0
2006-10-30 12:05:00,49.03,49.07,49.03,49.07,6700.0,33.3737,33.401,33.3737,33.401,6700.0
2006-10-30 12:10:00,49.06,49.06,49.04,49.05,7200.0,33.3941,33.3941,33.3805,33.3873,7200.0
2006-10-30 12:15:00,49.04,49.09,49.04,49.06,25000.0,33.3805,33.4146,33.3805,33.3941,25000.0
2006-10-30 12:20:00,49.06,49.07,49.05,49.05,4000.0,33.3941,33.401,33.3873,33.3873,4000.0
2006-10-30 12:25:00,49.05,49.09,49.04,49.08,12500.0,33.3873,33.4146,33.3805,33.4078,12500.0
2006-10-30 12:30:00,49.09,49.22,49.09,49.19,41000.0,33.4146,33.5031,33.4146,33.4826,41000.0
2006-10-30 12:35:00,49.19,49.19,49.16,49.17,10000.0,33.4826,33.4826,33.4622,33.469,10000.0
2006-10-30 12:40:00,49.18,49.22,49.17,49.2,80000.0,33.4758,33.5031,33.469,33.4894,80000.0
2006-10-30 12:45:00,49.2,49.21,49.19,49.19,10700.0,33.4894,33.4963,33.4826,33.4826,10700.0
2006-10-30 12:50:00,49.2,49.21,49.19,49.2,19400.0,33.4894,33.4963,33.4826,33.4894,19400.0
2006-10-30 12:55:00,49.2,49.22,49.19,49.19,18600.0,33.4894,33.5031,33.4826,33.4826,18600.0
2006-10-30 13:00:00,49.19,49.22,49.19,49.21,28600.0,33.4826,33.5031,33.4826,33.4963,28600.0
2006-10-30 13:05:00,49.21,49.25,49.2,49.22,23500.0,33.4963,33.5235,33.4894,33.5031,23500.0
2006-10-30 13:10:00,49.21,49.31,49.21,49.29,19500.0,33.4963,33.5643,33.4963,33.5507,19500.0
2006-10-30 13:15:00,49.3,49.3,49.24,49.3,21000.0,33.5575,33.5575,33.5167,33.5575,21000.0
2006-10-30 13:20:00,49.3,49.35,49.28,49.3,16400.0,33.5575,33.5915,33.5439,33.5575,16400.0
2006-10-30 13:25:00,49.29,49.31,49.29,49.3,22300.0,33.5507,33.5643,33.5507,33.5575,22300.0
2006-10-30 13:30:00,49.3,49.32,49.28,49.29,31800.0,33.5575,33.5711,33.5439,33.5507,31800.0
2006-10-30 13:35:00,49.29,49.29,49.28,49.28,10500.0,33.5507,33.5507,33.5439,33.5439,10500.0
2006-10-30 13:40:00,49.29,49.34,49.29,49.33,37600.0,33.5507,33.5847,33.5507,33.5779,37600.0
2006-10-30 13:45:00,49.34,49.39,49.32,49.35,27300.0,33.5847,33.6188,33.5711,33.5915,27300.0
2006-10-30 13:50:00,49.34,49.34,49.32,49.34,7500.0,33.5847,33.5847,33.5711,33.5847,7500.0
2006-10-30 13:55:00,49.33,49.33,49.32,49.32,7500.0,33.5779,33.5779,33.5711,33.5711,7500.0
2006-10-30 14:00:00,49.33,49.35,49.31,49.35,25400.0,33.5779,33.5915,33.5643,33.5915,25400.0
2006-10-30 14:05:00,49.34,49.38,49.34,49.36,14000.0,33.5847,33.612,33.5847,33.5984,14000.0
2006-10-30 14:10:00,49.36,49.41,49.35,49.39,29600.0,33.5984,33.6324,33.5915,33.6188,29600.0
2006-10-30 14:15:00,49.39,49.43,49.38,49.38,18200.0,33.6188,33.646,33.612,33.612,18200.0
2006-10-30 14:20:00,49.38,49.4,49.37,49.38,19800.0,33.612,33.6256,33.6052,33.612,19800.0
2006-10-30 14:25:00,49.39,49.39,49.35,49.36,15100.0,33.6188,33.6188,33.5915,33.5984,15100.0
2006-10-30 14:30:00,49.35,49.36,49.28,49.28,16300.0,33.5915,33.5984,33.5439,33.5439,16300.0
2006-10-30 14:35:00,49.28,49.33,49.28,49.31,13800.0,33.5439,33.5779,33.5439,33.5643,13800.0
2006-10-30 14:40:00,49.32,49.32,49.29,49.29,49400.0,33.5711,33.5711,33.5507,33.5507,49400.0
2006-10-30 14:45:00,49.29,49.32,49.28,49.3,23300.0,33.5507,33.5711,33.5439,33.5575,23300.0
2006-10-30 14:50:00,49.31,49.37,49.3,49.37,17300.0,33.5643,33.6052,33.5575,33.6052,17300.0
2006-10-30 14:55:00,49.37,49.43,49.36,49.37,23500.0,33.6052,33.646,33.5984,33.6052,23500.0
2006-10-30 15:00:00,49.36,49.4,49.36,49.38,10000.0,33.5984,33.6256,33.5984,33.612,10000.0
2006-10-30 15:05:00,49.38,49.43,49.37,49.42,27700.0,33.612,33.646,33.6052,33.6392,27700.0
2006-10-30 15:10:00,49.43,49.46,49.42,49.44,22200.0,33.646,33.6664,33.6392,33.6528,22200.0
2006-10-30 15:15:00,49.44,49.45,49.4,49.42,20100.0,33.6528,33.6596,33.6256,33.6392,20100.0
2006-10-30 15:20:00,49.44,49.44,49.37,49.38,16400.0,33.6528,33.6528,33.6052,33.612,16400.0
2006-10-30 15:25:00,49.37,49.42,49.37,49.4,28500.0,33.6052,33.6392,33.6052,33.6256,28500.0
2006-10-30 15:30:00,49.39,49.4,49.36,49.38,22300.0,33.6188,33.6256,33.5984,33.612,22300.0
2006-10-30 15:35:00,49.37,49.37,49.34,49.34,17400.0,33.6052,33.6052,33.5847,33.5847,17400.0
2006-10-30 15:40:00,49.34,49.34,49.25,49.25,27900.0,33.5847,33.5847,33.5235,33.5235,27900.0
2006-10-30 15:45:00,49.25,49.3,49.22,49.29,47200.0,33.5235,33.5575,33.5031,33.5507,47200.0
2006-10-30 15:50:00,49.29,49.33,49.26,49.27,43500.0,33.5507,33.5779,33.5303,33.5371,43500.0
2006-10-30 15:55:00,49.26,49.3,49.24,49.28,53400.0,33.5303,33.5575,33.5167,33.5439,53400.0
2006-10-31 09:30:00,49.49,49.63,49.36,49.59,74200.0,33.6868,33.7821,33.5984,33.7549,74200.0
2006-10-31 09:35:00,49.6,49.62,49.4,49.51,69700.0,33.7617,33.7753,33.6256,33.7005,69700.0
2006-10-31 09:40:00,49.52,49.6,49.51,49.55,51700.0,33.7073,33.7617,33.7005,33.7277,51700.0
2006-10-31 09:45:00,49.55,49.55,49.4,49.42,54900.0,33.7277,33.7277,33.6256,33.6392,54900.0
2006-10-31 09:50:00,49.42,49.43,49.4,49.43,31400.0,33.6392,33.646,33.6256,33.646,31400.0
2006-10-31 09:55:00,49.43,49.45,49.39,49.43,52400.0,33.646,33.6596,33.6188,33.646,52400.0
2006-10-31 10:00:00,49.4,49.45,49.4,49.43,56300.0,33.6256,33.6596,33.6256,33.646,56300.0
2006-10-31 10:05:00,49.43,49.45,49.19,49.2,41500.0,33.646,33.6596,33.4826,33.4894,41500.0
2006-10-31 10:10:00,49.17,49.37,49.15,49.31,62400.0,33.469,33.6052,33.4554,33.5643,62400.0
2006-10-31 10:15:00,49.3,49.31,49.26,49.26,15700.0,33.5575,33.5643,33.5303,33.5303,15700.0
2006-10-31 10:20:00,49.26,49.26,49.21,49.23,23100.0,33.5303,33.5303,33.4963,33.5099,23100.0
2006-10-31 10:25:00,49.23,49.28,49.22,49.27,28400.0,33.5099,33.5439,33.5031,33.5371,28400.0
2006-10-31 10:30:00,49.28,49.28,49.25,49.26,13700.0,33.5439,33.5439,33.5235,33.5303,13700.0
2006-10-31 10:35:00,49.24,49.24,49.15,49.19,25100.0,33.5167,33.5167,33.4554,33.4826,25100.0
2006-10-31 10:40:00,49.16,49.29,49.16,49.26,31600.0,33.4622,33.5507,33.4622,33.5303,31600.0
2006-10-31 10:45:00,49.22,49.25,49.22,49.23,15000.0,33.5031,33.5235,33.5031,33.5099,15000.0
2006-10-31 10:50:00,49.23,49.33,49.23,49.33,59300.0,33.5099,33.5779,33.5099,33.5779,59300.0
2006-10-31 10:55:00,49.33,49.33,49.28,49.33,13700.0,33.5779,33.5779,33.5439,33.5779,13700.0
2006-10-31 11:00:00,49.34,49.44,49.33,49.44,19400.0,33.5847,33.6528,33.5779,33.6528,19400.0
2006-10-31 11:05:00,49.43,49.43,49.34,49.34,18400.0,33.646,33.646,33.5847,33.5847,18400.0
2006-10-31 11:10:00,49.33,49.35,49.33,49.35,11100.0,33.5779,33.5915,33.5779,33.5915,11100.0
2006-10-31 11:15:00,49.35,49.35,49.24,49.25,31800.0,33.5915,33.5915,33.5167,33.5235,31800.0
2006-10-31 11:20:00,49.24,49.25,49.22,49.24,20800.0,33.5167,33.5235,33.5031,33.5167,20800.0
2006-10-31 11:25:00,49.24,49.24,49.22,49.23,14200.0,33.5167,33.5167,33.5031,33.5099,14200.0
2006-10-31 11:30:00,49.23,49.25,49.11,49.19,82400.0,33.5099,33.5235,33.4282,33.4826,82400.0
2006-10-31 11:35:00,49.19,49.19,49.14,49.14,14900.0,33.4826,33.4826,33.4486,33.4486,14900.0
2006-10-31 11:40:00,49.15,49.15,49.03,49.03,17800.0,33.4554,33.4554,33.3737,33.3737,17800.0
2006-10-31 11:45:00,49.03,49.03,48.93,48.93,10800.0,33.3737,33.3737,33.3057,33.3057,10800.0
2006-10-31 11:50:00,48.93,48.94,48.88,48.9,49400.0,33.3057,33.3125,33.2716,33.2852,49400.0
2006-10-31 11:55:00,48.9,48.91,48.82,48.9,24900.0,33.2852,33.292,33.2308,33.2852,24900.0
2006-10-31 12:00:00,48.92,49.01,48.92,48.98,25700.0,33.2989,33.3601,33.2989,33.3397,25700.0
2006-10-31 12:05:00,48.98,49.02,48.97,49.01,24300.0,33.3397,33.3669,33.3329,33.3601,24300.0
2006-10-31 12:10:00,49.01,49.03,48.87,48.89,13100.0,33.3601,33.3737,33.2648,33.2784,13100.0
2006-10-31 12:15:00,48.87,48.92,48.84,48.92,16400.0,33.2648,33.2989,33.2444,33.2989,16400.0
2006-10-31 12:20:00,48.93,48.98,48.9,48.96,11700.0,33.3057,33.3397,33.2852,33.3261,11700.0
2006-10-31 12:25:00,48.97,48.99,48.94,48.96,16900.0,33.3329,33.3465,33.3125,33.3261,16900.0
2006-10-31 12:30:00,48.95,48.96,48.89,48.89,7600.0,33.3193,33.3261,33.2784,33.2784,7600.0
2006-10-31 12:35:00,48.88,48.88,48.8,48.81,13400.0,33.2716,33.2716,33.2172,33.224,13400.0
2006-10-31 12:40:00,48.81,48.87,48.81,48.86,12800.0,33.224,33.2648,33.224,33.258,12800.0
2006-10-31 12:45:00,48.86,48.88,48.85,48.86,11200.0,33.258,33.2716,33.2512,33.258,11200.0
2006-10-31 12:50:00,48.86,48.87,48.85,48.86,3600.0,33.258,33.2648,33.2512,33.258,3600.0
2006-10-31 12:55:00,48.84,48.88,48.84,48.86,6700.0,33.2444,33.2716,33.2444,33.258,6700.0
2006-10-31 13:00:00,48.86,48.89,48.82,48.89,18000.0,33.258,33.2784,33.2308,33.2784,18000.0
2006-10-31 13:05:00,48.88,48.92,48.88,48.91,9900.0,33.2716,33.2989,33.2716,33.292,9900.0
2006-10-31 13:10:00,48.91,48.93,48.9,48.92,4500.0,33.292,33.3057,33.2852,33.2989,4500.0
2006-10-31 13:15:00,48.92,48.93,48.89,48.89,5600.0,33.2989,33.3057,33.2784,33.2784,5600.0
2006-10-31 13:20:00,48.9,48.9,48.88,48.88,3200.0,33.2852,33.2852,33.2716,33.2716,3200.0
2006-10-31 13:25:00,48.88,48.92,48.88,48.92,5400.0,33.2716,33.2989,33.2716,33.2989,5400.0
2006-10-31 13:30:00,48.92,48.97,48.92,48.95,6800.0,33.2989,33.3329,33.2989,33.3193,6800.0
2006-10-31 13:35:00,48.96,48.99,48.96,48.98,4200.0,33.3261,33.3465,33.3261,33.3397,4200.0
2006-10-31 13:40:00,48.99,49.04,48.98,49.02,6800.0,33.3465,33.3805,33.3397,33.3669,6800.0
2006-10-31 13:45:00,49.01,49.05,49.01,49.05,2500.0,33.3601,33.3873,33.3601,33.3873,2500.0
2006-10-31 13:50:00,49.04,49.06,49.03,49.06,5300.0,33.3805,33.3941,33.3737,33.3941,5300.0
2006-10-31 13:55:00,49.07,49.08,49.05,49.06,4300.0,33.401,33.4078,33.3873,33.3941,4300.0
2006-10-31 14:00:00,49.06,49.06,49.02,49.02,5100.0,33.3941,33.3941,33.3669,33.3669,5100.0
2006-10-31 14:05:00,49.02,49.03,48.9,48.9,13900.0,33.3669,33.3737,33.2852,33.2852,13900.0
2006-10-31 14:10:00,48.91,48.98,48.89,48.97,16200.0,33.292,33.3397,33.2784,33.3329,16200.0
2006-10-31 14:15:00,48.98,49.02,48.96,49.0,7600.0,33.3397,33.3669,33.3261,33.3533,7600.0
2006-10-31 14:20:00,49.0,49.03,48.95,48.95,7300.0,33.3533,33.3737,33.3193,33.3193,7300.0
2006-10-31 14:25:00,48.95,48.97,48.93,48.93,18800.0,33.3193,33.3329,33.3057,33.3057,18800.0
2006-10-31 14:30:00,48.96,48.96,48.91,48.96,69000.0,33.3261,33.3261,33.292,33.3261,69000.0
2006-10-31 14:35:00,48.96,48.96,48.9,48.92,8200.0,33.3261,33.3261,33.2852,33.2989,8200.0
2006-10-31 14:40:00,48.92,48.92,48.89,48.89,7900.0,33.2989,33.2989,33.2784,33.2784,7900.0
2006-10-31 14:45:00,48.9,48.9,48.86,48.86,14900.0,33.2852,33.2852,33.258,33.258,14900.0
2006-10-31 14:50:00,48.86,48.87,48.84,48.85,5700.0,33.258,33.2648,33.2444,33.2512,5700.0
2006-10-31 14:55:00,48.83,48.89,48.83,48.85,10000.0,33.2376,33.2784,33.2376,33.2512,10000.0
2006-10-31 15:00:00,48.83,48.85,48.8,48.84,8600.0,33.2376,33.2512,33.2172,33.2444,8600.0
2006-10-31 15:05:00,48.84,48.87,48.84,48.86,10300.0,33.2444,33.2648,33.2444,33.258,10300.0
2006-10-31 15:10:00,48.85,48.86,48.78,48.79,21400.0,33.2512,33.258,33.2036,33.2104,21400.0
2006-10-31 15:15:00,48.8,48.86,48.78,48.85,44000.0,33.2172,33.258,33.2036,33.2512,44000.0
2006-10-31 15:20:00,48.85,48.86,48.83,48.84,23100.0,33.2512,33.258,33.2376,33.2444,23100.0
2006-10-31 15:25:00,48.84,48.88,48.84,48.86,14900.0,33.2444,33.2716,33.2444,33.258,14900.0
2006-10-31 15:30:00,48.85,48.9,48.85,48.9,16500.0,33.2512,33.2852,33.2512,33.2852,16500.0
2006-10-31 15:35:00,48.9,48.99,48.9,48.99,13800.0,33.2852,33.3465,33.2852,33.3465,13800.0
2006-10-31 15:40:00,49.0,49.05,49.0,49.03,16500.0,33.3533,33.3873,33.3533,33.3737,16500.0
2006-10-31 15:45:00,49.04,49.04,48.91,48.91,15200.0,33.3805,33.3805,33.292,33.292,15200.0
2006-10-31 15:50:00,48.92,48.93,48.82,48.82,25900.0,33.2989,33.3057,33.2308,33.2308,25900.0
2006-10-31 15:55:00,48.82,48.85,48.79,48.85,83100.0,33.2308,33.2512,33.2104,33.2512,83100.0
2006-11-01 09:30:00,48.88,49.0,48.88,48.98,31700.0,33.2716,33.3533,33.2716,33.3397,31700.0
2006-11-01 09:35:00,48.98,49.14,48.94,49.06,46700.0,33.3397,33.4486,33.3125,33.3941,46700.0
2006-11-01 09:40:00,49.07,49.08,48.99,49.01,34900.0,33.401,33.4078,33.3465,33.3601,34900.0
2006-11-01 09:45:00,49.01,49.14,49.01,49.05,32500.0,33.3601,33.4486,33.3601,33.3873,32500.0
2006-11-01 09:50:00,49.05,49.13,49.02,49.1,38200.0,33.3873,33.4418,33.3669,33.4214,38200.0
2006-11-01 09:55:00,49.1,49.1,49.06,49.08,28200.0,33.4214,33.4214,33.3941,33.4078,28200.0
2006-11-01 10:00:00,49.08,49.17,49.0,49.16,48500.0,33.4078,33.469,33.3533,33.4622,48500.0
2006-11-01 10:05:00,49.18,49.25,49.11,49.15,39200.0,33.4758,33.5235,33.4282,33.4554,39200.0
2006-11-01 10:10:00,49.14,49.18,49.03,49.06,29900.0,33.4486,33.4758,33.3737,33.3941,29900.0
2006-11-01 10:15:00,49.06,49.09,49.01,49.05,19500.0,33.3941,33.4146,33.3601,33.3873,19500.0
2006-11-01 10:20:00,49.04,49.08,49.02,49.03,29700.0,33.3805,33.4078,33.3669,33.3737,29700.0
2006-11-01 10:25:00,49.01,49.09,48.99,49.05,20500.0,33.3601,33.4146,33.3465,33.3873,20500.0
2006-11-01 10:30:00,49.05,49.07,49.0,49.06,26300.0,33.3873,33.401,33.3533,33.3941,26300.0
2006-11-01 10:35:00,49.06,49.09,49.03,49.06,18700.0,33.3941,33.4146,33.3737,33.3941,18700.0
2006-11-01 10:40:00,49.06,49.08,49.04,49.07,19900.0,33.3941,33.4078,33.3805,33.401,19900.0
2006-11-01 10:45:00,49.08,49.09,49.05,49.09,14200.0,33.4078,33.4146,33.3873,33.4146,14200.0
2006-11-01 10:50:00,49.08,49.1,49.04,49.09,32100.0,33.4078,33.4214,33.3805,33.4146,32100.0
2006-11-01 10:55:00,49.09,49.1,49.06,49.09,14100.0,33.4146,33.4214,33.3941,33.4146,14100.0
2006-11-01 11:00:00,49.09,49.12,49.09,49.11,42600.0,33.4146,33.435,33.4146,33.4282,42600.0
2006-11-01 11:05:00,49.11,49.12,49.1,49.1,17800.0,33.4282,33.435,33.4214,33.4214,17800.0
2006-11-01 11:10:00,49.09,49.1,49.04,49.05,14900.0,33.4146,33.4214,33.3805,33.3873,14900.0
2006-11-01 11:15:00,49.05,49.09,49.02,49.09,31900.0,33.3873,33.4146,33.3669,33.4146,31900.0
2006-11-01 11:20:00,49.09,49.11,49.08,49.11,46000.0,33.4146,33.4282,33.4078,33.4282,46000.0
2006-11-01 11:25:00,49.1,49.11,49.08,49.1,19000.0,33.4214,33.4282,33.4078,33.4214,19000.0
2006-11-01 11:30:00,49.08,49.11,49.07,49.1,20600.0,33.4078,33.4282,33.401,33.4214,20600.0
2006-11-01 11:35:00,49.09,49.12,49.01,49.11,32000.0,33.4146,33.435,33.3601,33.4282,32000.0
2006-11-01 11:40:00,49.11,49.16,49.1,49.15,21400.0,33.4282,33.4622,33.4214,33.4554,21400.0
2006-11-01 11:45:00,49.14,49.16,49.14,49.16,10500.0,33.4486,33.4622,33.4486,33.4622,10500.0
2006-11-01 11:50:00,49.16,49.17,49.14,49.15,13800.0,33.4622,33.469,33.4486,33.4554,13800.0
2006-11-01 11:55:00,49.15,49.17,49.13,49.17,22200.0,33.4554,33.469,33.4418,33.469,22200.0
2006-11-01 12:00:00,49.16,49.17,49.15,49.17,20300.0,33.4622,33.469,33.4554,33.469,20300.0
2006-11-01 12:05:00,49.17,49.17,49.15,49.17,16300.0,33.469,33.469,33.4554,33.469,16300.0
2006-11-01 12:10:00,49.16,49.17,49.14,49.16,16600.0,33.4622,33.469,33.4486,33.4622,16600.0
2006-11-01 12:15:00,49.16,49.17,49.13,49.13,10400.0,33.4622,33.469,33.4418,33.4418,10400.0
2006-11-01 12:20:00,49.14,49.14,49.13,49.13,9200.0,33.4486,33.4486,33.4418,33.4418,9200.0
2006-11-01 12:25:00,49.14,49.14,49.08,49.1,12800.0,33.4486,33.4486,33.4078,33.4214,12800.0
2006-11-01 12:30:00,49.1,49.1,49.02,49.04,10900.0,33.4214,33.4214,33.3669,33.3805,10900.0
2006-11-01 12:35:00,49.05,49.09,49.03,49.09,8500.0,33.3873,33.4146,33.3737,33.4146,8500.0
2006-11-01 12:40:00,49.09,49.09,49.07,49.09,8100.0,33.4146,33.4146,33.401,33.4146,8100.0
2006-11-01 12:45:00,49.07,49.1,49.07,49.1,9400.0,33.401,33.4214,33.401,33.4214,9400.0
2006-11-01 12:50:00,49.1,49.15,49.09,49.14,14000.0,33.4214,33.4554,33.4146,33.4486,14000.0
2006-11-01 12:55:00,49.14,49.14,49.09,49.09,35900.0,33.4486,33.4486,33.4146,33.4146,35900.0
2006-11-01 13:00:00,49.08,49.11,49.08,49.09,3200.0,33.4078,33.4282,33.4078,33.4146,3200.0
2006-11-01 13:05:00,49.09,49.1,49.07,49.1,8600.0,33.4146,33.4214,33.401,33.4214,8600.0
2006-11-01 13:10:00,49.1,49.11,49.06,49.06,6800.0,33.4214,33.4282,33.3941,33.3941,6800.0
2006-11-01 13:15:00,49.06,49.06,49.0,49.01,4400.0,33.3941,33.3941,33.3533,33.3601,4400.0
2006-11-01 13:20:00,49.0,49.01,48.97,48.98,3700.0,33.3533,33.3601,33.3329,33.3397,3700.0
2006-11-01 13:25:00,48.97,49.01,48.96,49.01,5200.0,33.3329,33.3601,33.3261,33.3601,5200.0
2006-11-01 13:30:00,49.02,49.06,49.02,49.03,7100.0,33.3669,33.3941,33.3669,33.3737,7100.0
2006-11-01 13:35:00,49.02,49.03,49.02,49.03,2300.0,33.3669,33.3737,33.3669,33.3737,2300.0
2006-11-01 13:40:00,49.03,49.04,49.01,49.03,11600.0,33.3737,33.3805,33.3601,33.3737,11600.0
2006-11-01 13:45:00,49.02,49.1,49.02,49.1,16400.0,33.3669,33.4214,33.3669,33.4214,16400.0
2006-11-01 13:50:00,49.08,49.1,49.06,49.1,6500.0,33.4078,33.4214,33.3941,33.4214,6500.0
2006-11-01 13:55:00,49.1,49.1,49.05,49.06,9200.0,33.4214,33.4214,33.3873,33.3941,9200.0
2006-11-01 14:00:00,49.06,49.06,48.98,48.99,8900.0,33.3941,33.3941,33.3397,33.3465,8900.0
2006-11-01 14:05:00,48.99,48.99,48.9,48.95,20500.0,33.3465,33.3465,33.2852,33.3193,20500.0
2006-11-01 14:10:00,48.95,48.98,48.92,48.97,16500.0,33.3193,33.3397,33.2989,33.3329,16500.0
2006-11-01 14:15:00,48.98,48.99,48.89,48.95,24200.0,33.3397,33.3465,33.2784,33.3193,24200.0
2006-11-01 14:20:00,48.95,48.97,48.92,48.95,14700.0,33.3193,33.3329,33.2989,33.3193,14700.0
2006-11-01 14:25:00,48.95,48.97,48.91,48.96,8000.0,33.3193,33.3329,33.292,33.3261,8000.0
2006-11-01 14:30:00,48.96,49.03,48.96,48.98,12700.0,33.3261,33.3737,33.3261,33.3397,12700.0
2006-11-01 14:35:00,48.98,49.09,48.96,49.09,24000.0,33.3397,33.4146,33.3261,33.4146,24000.0
2006-11-01 14:40:00,49.09,49.11,49.02,49.03,20400.0,33.4146,33.4282,33.3669,33.3737,20400.0
2006-11-01 14:45:00,49.03,49.03,48.95,48.99,19700.0,33.3737,33.3737,33.3193,33.3465,19700.0
2006-11-01 14:50:00,49.0,49.0,48.94,48.95,18200.0,33.3533,33.3533,33.3125,33.3193,18200.0
2006-11-01 14:55:00,48.95,48.95,48.91,48.92,17700.0,33.3193,33.3193,33.292,33.2989,17700.0
2006-11-01 15:00:00,48.91,48.95,48.9,48.92,17000.0,33.292,33.3193,33.2852,33.2989,17000.0
2006-11-01 15:05:00,48.92,48.93,48.86,48.86,11900.0,33.2989,33.3057,33.258,33.258,11900.0
2006-11-01 15:10:00,48.87,48.9,48.86,48.9,15400.0,33.2648,33.2852,33.258,33.2852,15400.0
2006-11-01 15:15:00,48.9,48.93,48.88,48.88,34000.0,33.2852,33.3057,33.2716,33.2716,34000.0
2006-11-01 15:20:00,48.89,48.96,48.89,48.94,97700.0,33.2784,33.3261,33.2784,33.3125,97700.0
2006-11-01 15:25:00,48.93,48.97,48.93,48.96,33600.0,33.3057,33.3329,33.3057,33.3261,33600.0
2006-11-01 15:30:00,48.96,49.02,48.96,48.98,41400.0,33.3261,33.3669,33.3261,33.3397,41400.0
2006-11-01 15:35:00,48.97,48.99,48.93,48.98,24600.0,33.3329,33.3465,33.3057,33.3397,24600.0
2006-11-01 15:40:00,48.98,49.0,48.96,48.99,14500.0,33.3397,33.3533,33.3261,33.3465,14500.0
2006-11-01 15:45:00,48.99,48.99,48.93,48.95,16300.0,33.3465,33.3465,33.3057,33.3193,16300.0
2006-11-01 15:50:00,48.95,48.95,48.92,48.93,24100.0,33.3193,33.3193,33.2989,33.3057,24100.0
2006-11-01 15:55:00,48.93,48.94,48.91,48.94,66100.0,33.3057,33.3125,33.292,33.3125,66100.0
2006-11-02 09:30:00,48.51,48.51,48.2,48.21,120200.0,33.0198,33.0198,32.8088,32.8156,120200.0
2006-11-02 09:35:00,48.21,48.27,48.19,48.24,71200.0,32.8156,32.8564,32.802,32.836,71200.0
2006-11-02 09:40:00,48.22,48.29,48.17,48.18,63700.0,32.8224,32.87,32.7883,32.7952,63700.0
2006-11-02 09:45:00,48.18,48.19,48.12,48.13,58500.0,32.7952,32.802,32.7543,32.7611,58500.0
2006-11-02 09:50:00,48.12,48.15,48.1,48.11,84500.0,32.7543,32.7747,32.7407,32.7475,84500.0
2006-11-02 09:55:00,48.1,48.11,48.07,48.09,28900.0,32.7407,32.7475,32.7203,32.7339,28900.0
2006-11-02 10:00:00,48.09,48.23,48.05,48.23,60400.0,32.7339,32.8292,32.7067,32.8292,60400.0
2006-11-02 10:05:00,48.23,48.31,48.23,48.24,50000.0,32.8292,32.8836,32.8292,32.836,50000.0
2006-11-02 10:10:00,48.24,48.27,48.15,48.17,46100.0,32.836,32.8564,32.7747,32.7883,46100.0
2006-11-02 10:15:00,48.17,48.2,48.09,48.09,29600.0,32.7883,32.8088,32.7339,32.7339,29600.0
2006-11-02 10:20:00,48.09,48.14,48.08,48.1,27100.0,32.7339,32.7679,32.7271,32.7407,27100.0
2006-11-02 10:25:00,48.09,48.2,48.08,48.18,41000.0,32.7339,32.8088,32.7271,32.7952,41000.0
2006-11-02 10:30:00,48.19,48.31,48.19,48.29,40800.0,32.802,32.8836,32.802,32.87,40800.0
2006-11-02 10:35:00,48.29,48.3,48.22,48.24,39700.0,32.87,32.8768,32.8224,32.836,39700.0
2006-11-02 10:40:00,48.24,48.25,48.17,48.18,35500.0,32.836,32.8428,32.7883,32.7952,35500.0
2006-11-02 10:45:00,48.2,48.2,48.12,48.15,28700.0,32.8088,32.8088,32.7543,32.7747,28700.0
2006-11-02 10:50:00,48.14,48.18,48.12,48.12,32100.0,32.7679,32.7952,32.7543,32.7543,32100.0
2006-11-02 10:55:00,48.12,48.21,48.12,48.18,58600.0,32.7543,32.8156,32.7543,32.7952,58600.0
2006-11-02 11:00:00,48.18,48.24,48.18,48.22,34300.0,32.7952,32.836,32.7952,32.8224,34300.0
2006-11-02 11:05:00,48.22,48.25,48.21,48.24,30300.0,32.8224,32.8428,32.8156,32.836,30300.0
2006-11-02 11:10:00,48.23,48.25,48.23,48.25,23900.0,32.8292,32.8428,32.8292,32.8428,23900.0
2006-11-02 11:15:00,48.24,48.25,48.23,48.25,32300.0,32.836,32.8428,32.8292,32.8428,32300.0
2006-11-02 11:20:00,48.25,48.28,48.24,48.27,43800.0,32.8428,32.8632,32.836,32.8564,43800.0
2006-11-02 11:25:00,48.27,48.27,48.21,48.21,20200.0,32.8564,32.8564,32.8156,32.8156,20200.0
2006-11-02 11:30:00,48.2,48.24,48.2,48.24,14200.0,32.8088,32.836,32.8088,32.836,14200.0
2006-11-02 11:35:00,48.24,48.31,48.24,48.31,19200.0,32.836,32.8836,32.836,32.8836,19200.0
2006-11-02 11:40:00,48.3,48.34,48.28,48.32,11400.0,32.8768,32.9041,32.8632,32.8904,11400.0
2006-11-02 11:45:00,48.32,48.33,48.24,48.24,9100.0,32.8904,32.8973,32.836,32.836,9100.0
2006-11-02 11:50:00,48.24,48.25,48.13,48.13,18500.0,32.836,32.8428,32.7611,32.7611,18500.0
2006-11-02 11:55:00,48.13,48.13,48.07,48.11,30900.0,32.7611,32.7611,32.7203,32.7475,30900.0
2006-11-02 12:00:00,48.11,48.17,48.11,48.17,16000.0,32.7475,32.7883,32.7475,32.7883,16000.0
2006-11-02 12:05:00,48.17,48.23,48.15,48.23,23100.0,32.7883,32.8292,32.7747,32.8292,23100.0
2006-11-02 12:10:00,48.24,48.28,48.23,48.24,19200.0,32.836,32.8632,32.8292,32.836,19200.0
2006-11-02 12:15:00,48.24,48.28,48.24,48.25,12900.0,32.836,32.8632,32.836,32.8428,12900.0
2006-11-02 12:20:00,48.24,48.28,48.24,48.27,15000.0,32.836,32.8632,32.836,32.8564,15000.0
2006-11-02 12:25:00,48.27,48.27,48.23,48.26,14400.0,32.8564,32.8564,32.8292,32.8496,14400.0
2006-11-02 12:30:00,48.26,48.29,48.25,48.27,13400.0,32.8496,32.87,32.8428,32.8564,13400.0
2006-11-02 12:35:00,48.27,48.27,48.2,48.24,20800.0,32.8564,32.8564,32.8088,32.836,20800.0
2006-11-02 12:40:00,48.25,48.25,48.1,48.11,42300.0,32.8428,32.8428,32.7407,32.7475,42300.0
2006-11-02 12:45:00,48.11,48.17,48.08,48.15,23200.0,32.7475,32.7883,32.7271,32.7747,23200.0
2006-11-02 12:50:00,48.15,48.15,48.13,48.13,10500.0,32.7747,32.7747,32.7611,32.7611,10500.0
2006-11-02 12:55:00,48.13,48.13,48.09,48.1,11500.0,32.7611,32.7611,32.7339,32.7407,11500.0
2006-11-02 13:00:00,48.1,48.1,48.05,48.05,21500.0,32.7407,32.7407,32.7067,32.7067,21500.0
2006-11-02 13:05:00,48.05,48.09,48.05,48.06,19800.0,32.7067,32.7339,32.7067,32.7135,19800.0
2006-11-02 13:10:00,48.08,48.08,48.07,48.08,5400.0,32.7271,32.7271,32.7203,32.7271,5400.0
2006-11-02 13:15:00,48.08,48.08,48.06,48.07,13200.0,32.7271,32.7271,32.7135,32.7203,13200.0
2006-11-02 13:20:00,48.06,48.06,48.03,48.04,20800.0,32.7135,32.7135,32.693,32.6999,20800.0
2006-11-02 13:25:00,48.04,48.08,48.03,48.03,15200.0,32.6999,32.7271,32.693,32.693,15200.0
2006-11-02 13:30:00,48.03,48.13,48.03,48.12,33600.0,32.693,32.7611,32.693,32.7543,33600.0
2006-11-02 13:35:00,48.13,48.2,48.12,48.18,24700.0,32.7611,32.8088,32.7543,32.7952,24700.0
2006-11-02 13:40:00,48.17,48.2,48.15,48.2,9400.0,32.7883,32.8088,32.7747,32.8088,9400.0
2006-11-02 13:45:00,48.19,48.23,48.16,48.23,24800.0,32.802,32.8292,32.7815,32.8292,24800.0
2006-11-02 13:50:00,48.23,48.25,48.21,48.23,15400.0,32.8292,32.8428,32.8156,32.8292,15400.0
2006-11-02 13:55:00,48.21,48.25,48.21,48.25,13500.0,32.8156,32.8428,32.8156,32.8428,13500.0
2006-11-02 14:00:00,48.24,48.26,48.21,48.23,16800.0,32.836,32.8496,32.8156,32.8292,16800.0
2006-11-02 14:05:00,48.24,48.3,48.23,48.3,24400.0,32.836,32.8768,32.8292,32.8768,24400.0
2006-11-02 14:10:00,48.3,48.36,48.29,48.35,15800.0,32.8768,32.9177,32.87,32.9109,15800.0
2006-11-02 14:15:00,48.35,48.37,48.18,48.18,25100.0,32.9109,32.9245,32.7952,32.7952,25100.0
2006-11-02 14:20:00,48.19,48.25,48.17,48.2,22400.0,32.802,32.8428,32.7883,32.8088,22400.0
2006-11-02 14:25:00,48.18,48.25,48.18,48.24,21800.0,32.7952,32.8428,32.7952,32.836,21800.0
2006-11-02 14:30:00,48.24,48.27,48.24,48.27,28400.0,32.836,32.8564,32.836,32.8564,28400.0
2006-11-02 14:35:00,48.27,48.27,48.2,48.2,30800.0,32.8564,32.8564,32.8088,32.8088,30800.0
2006-11-02 14:40:00,48.21,48.25,48.21,48.22,15400.0,32.8156,32.8428,32.8156,32.8224,15400.0
2006-11-02 14:45:00,48.22,48.22,48.19,48.2,16800.0,32.8224,32.8224,32.802,32.8088,16800.0
2006-11-02 14:50:00,48.2,48.2,48.16,48.17,19400.0,32.8088,32.8088,32.7815,32.7883,19400.0
2006-11-02 14:55:00,48.17,48.2,48.1,48.18,43900.0,32.7883,32.8088,32.7407,32.7952,43900.0
2006-11-02 15:00:00,48.17,48.2,48.16,48.2,27600.0,32.7883,32.8088,32.7815,32.8088,27600.0
2006-11-02 15:05:00,48.2,48.21,48.17,48.18,30200.0,32.8088,32.8156,32.7883,32.7952,30200.0
2006-11-02 15:10:00,48.17,48.24,48.16,48.24,28900.0,32.7883,32.836,32.7815,32.836,28900.0
2006-11-02 15:15:00,48.24,48.26,48.22,48.24,19500.0,32.836,32.8496,32.8224,32.836,19500.0
2006-11-02 15:20:00,48.25,48.28,48.23,48.24,46300.0,32.8428,32.8632,32.8292,32.836,46300.0
2006-11-02 15:25:00,48.24,48.25,48.22,48.24,21400.0,32.836,32.8428,32.8224,32.836,21400.0
2006-11-02 15:30:00,48.24,48.24,48.2,48.22,32700.0,32.836,32.836,32.8088,32.8224,32700.0
2006-11-02 15:35:00,48.22,48.22,48.17,48.17,31800.0,32.8224,32.8224,32.7883,32.7883,31800.0
2006-11-02 15:40:00,48.19,48.2,48.16,48.17,38900.0,32.802,32.8088,32.7815,32.7883,38900.0
2006-11-02 15:45:00,48.17,48.2,48.16,48.18,40400.0,32.7883,32.8088,32.7815,32.7952,40400.0
2006-11-02 15:50:00,48.18,48.19,48.15,48.18,112000.0,32.7952,32.802,32.7747,32.7952,112000.0
2006-11-02 15:55:00,48.18,48.2,48.15,48.2,75000.0,32.7952,32.8088,32.7747,32.8088,75000.0
2006-11-03 09:30:00,48.28,48.28,48.07,48.11,114000.0,32.8632,32.8632,32.7203,32.7475,114000.0
2006-11-03 09:35:00,48.1,48.13,47.98,48.04,57400.0,32.7407,32.7611,32.659,32.6999,57400.0
2006-11-03 09:40:00,48.03,48.18,48.03,48.14,45800.0,32.693,32.7952,32.693,32.7679,45800.0
2006-11-03 09:45:00,48.15,48.15,48.06,48.06,37500.0,32.7747,32.7747,32.7135,32.7135,37500.0
2006-11-03 09:50:00,48.07,48.09,48.03,48.08,30900.0,32.7203,32.7339,32.693,32.7271,30900.0
2006-11-03 09:55:00,48.08,48.15,48.04,48.1,31100.0,32.7271,32.7747,32.6999,32.7407,31100.0
2006-11-03 10:00:00,48.1,48.14,48.03,48.08,50600.0,32.7407,32.7679,32.693,32.7271,50600.0
2006-11-03 10:05:00,48.08,48.09,48.0,48.0,49700.0,32.7271,32.7339,32.6726,32.6726,49700.0
2006-11-03 10:10:00,47.99,48.07,47.96,48.06,49000.0,32.6658,32.7203,32.6454,32.7135,49000.0
2006-11-03 10:15:00,48.06,48.09,48.03,48.09,19200.0,32.7135,32.7339,32.693,32.7339,19200.0
2006-11-03 10:20:00,48.09,48.1,48.01,48.07,26200.0,32.7339,32.7407,32.6794,32.7203,26200.0
2006-11-03 10:25:00,48.07,48.07,47.95,47.95,15600.0,32.7203,32.7203,32.6386,32.6386,15600.0
2006-11-03 10:30:00,47.95,47.97,47.8,47.8,14000.0,32.6386,32.6522,32.5365,32.5365,14000.0
2006-11-03 10:35:00,47.79,47.83,47.77,47.8,29600.0,32.5297,32.5569,32.5161,32.5365,29600.0
2006-11-03 10:40:00,47.8,47.83,47.79,47.82,13100.0,32.5365,32.5569,32.5297,32.5501,13100.0
2006-11-03 10:45:00,47.82,47.91,47.66,47.68,59500.0,32.5501,32.6114,32.4412,32.4548,59500.0
2006-11-03 10:50:00,47.68,47.87,47.62,47.84,42400.0,32.4548,32.5841,32.414,32.5637,42400.0
2006-11-03 10:55:00,47.84,47.98,47.84,47.97,33400.0,32.5637,32.659,32.5637,32.6522,33400.0
2006-11-03 11:00:00,47.98,48.06,47.97,48.04,31300.0,32.659,32.7135,32.6522,32.6999,31300.0
2006-11-03 11:05:00,48.02,48.02,47.87,47.9,16200.0,32.6862,32.6862,32.5841,32.6046,16200.0
2006-11-03 11:10:00,47.89,47.9,47.84,47.85,16100.0,32.5978,32.6046,32.5637,32.5705,16100.0
2006-11-03 11:15:00,47.85,47.86,47.69,47.69,22000.0,32.5705,32.5773,32.4616,32.4616,22000.0
2006-11-03 11:20:00,47.69,47.72,47.66,47.67,31400.0,32.4616,32.482,32.4412,32.448,31400.0
2006-11-03 11:25:00,47.67,47.72,47.67,47.67,30700.0,32.448,32.482,32.448,32.448,30700.0
2006-11-03 11:30:00,47.67,47.68,47.64,47.68,18700.0,32.448,32.4548,32.4276,32.4548,18700.0
2006-11-03 11:35:00,47.67,47.68,47.64,47.65,9100.0,32.448,32.4548,32.4276,32.4344,9100.0
2006-11-03 11:40:00,47.65,47.65,47.53,47.53,12100.0,32.4344,32.4344,32.3527,32.3527,12100.0
2006-11-03 11:45:00,47.52,47.54,47.51,47.52,23800.0,32.3459,32.3595,32.3391,32.3459,23800.0
2006-11-03 11:50:00,47.52,47.54,47.51,47.54,14000.0,32.3459,32.3595,32.3391,32.3595,14000.0
2006-11-03 11:55:00,47.54,47.55,47.53,47.54,13800.0,32.3595,32.3663,32.3527,32.3595,13800.0
2006-11-03 12:00:00,47.54,47.57,47.52,47.55,25200.0,32.3595,32.3799,32.3459,32.3663,25200.0
2006-11-03 12:05:00,47.55,47.56,47.54,47.54,11100.0,32.3663,32.3731,32.3595,32.3595,11100.0
2006-11-03 12:10:00,47.54,47.56,47.51,47.55,26800.0,32.3595,32.3731,32.3391,32.3663,26800.0
2006-11-03 12:15:00,47.55,47.55,47.51,47.52,20700.0,32.3663,32.3663,32.3391,32.3459,20700.0
2006-11-03 12:20:00,47.52,47.53,47.52,47.53,9400.0,32.3459,32.3527,32.3459,32.3527,9400.0
2006-11-03 12:25:00,47.53,47.58,47.53,47.56,22300.0,32.3527,32.3867,32.3527,32.3731,22300.0
2006-11-03 12:30:00,47.55,47.56,47.54,47.55,7500.0,32.3663,32.3731,32.3595,32.3663,7500.0
2006-11-03 12:35:00,47.55,47.55,47.51,47.52,21100.0,32.3663,32.3663,32.3391,32.3459,21100.0
2006-11-03 12:40:00,47.52,47.53,47.51,47.53,14600.0,32.3459,32.3527,32.3391,32.3527,14600.0
2006-11-03 12:45:00,47.53,47.56,47.52,47.53,19000.0,32.3527,32.3731,32.3459,32.3527,19000.0
2006-11-03 12:50:00,47.54,47.54,47.5,47.5,29100.0,32.3595,32.3595,32.3323,32.3323,29100.0
2006-11-03 12:55:00,47.51,47.54,47.51,47.51,15700.0,32.3391,32.3595,32.3391,32.3391,15700.0
2006-11-03 13:00:00,47.51,47.51,47.41,47.41,48100.0,32.3391,32.3391,32.271,32.271,48100.0
2006-11-03 13:05:00,47.41,47.48,47.39,47.45,41500.0,32.271,32.3187,32.2574,32.2983,41500.0
2006-11-03 13:10:00,47.44,47.48,47.41,47.48,32000.0,32.2914,32.3187,32.271,32.3187,32000.0
2006-11-03 13:15:00,47.47,47.52,47.46,47.49,14900.0,32.3119,32.3459,32.3051,32.3255,14900.0
2006-11-03 13:20:00,47.49,47.64,47.49,47.64,24900.0,32.3255,32.4276,32.3255,32.4276,24900.0
2006-11-03 13:25:00,47.64,47.7,47.6,47.66,31100.0,32.4276,32.4684,32.4004,32.4412,31100.0
2006-11-03 13:30:00,47.64,47.65,47.59,47.61,10200.0,32.4276,32.4344,32.3935,32.4072,10200.0
2006-11-03 13:35:00,47.62,47.63,47.59,47.59,6000.0,32.414,32.4208,32.3935,32.3935,6000.0
2006-11-03 13:40:00,47.59,47.61,47.58,47.59,15500.0,32.3935,32.4072,32.3867,32.3935,15500.0
2006-11-03 13:45:00,47.59,47.6,47.59,47.59,11800.0,32.3935,32.4004,32.3935,32.3935,11800.0
2006-11-03 13:50:00,47.6,47.61,47.59,47.61,16500.0,32.4004,32.4072,32.3935,32.4072,16500.0
2006-11-03 13:55:00,47.6,47.61,47.58,47.58,20100.0,32.4004,32.4072,32.3867,32.3867,20100.0
2006-11-03 14:00:00,47.59,47.6,47.56,47.57,19300.0,32.3935,32.4004,32.3731,32.3799,19300.0
2006-11-03 14:05:00,47.57,47.61,47.56,47.6,18300.0,32.3799,32.4072,32.3731,32.4004,18300.0
2006-11-03 14:10:00,47.59,47.64,47.59,47.63,15600.0,32.3935,32.4276,32.3935,32.4208,15600.0
2006-11-03 14:15:00,47.64,47.68,47.62,47.63,19400.0,32.4276,32.4548,32.414,32.4208,19400.0
2006-11-03 14:20:00,47.64,47.75,47.62,47.72,18100.0,32.4276,32.5025,32.414,32.482,18100.0
2006-11-03 14:25:00,47.72,47.73,47.67,47.68,15400.0,32.482,32.4888,32.448,32.4548,15400.0
2006-11-03 14:30:00,47.67,47.7,47.65,47.69,11600.0,32.448,32.4684,32.4344,32.4616,11600.0
2006-11-03 14:35:00,47.69,47.71,47.63,47.65,24600.0,32.4616,32.4752,32.4208,32.4344,24600.0
2006-11-03 14:40:00,47.65,47.66,47.63,47.65,15600.0,32.4344,32.4412,32.4208,32.4344,15600.0
2006-11-03 14:45:00,47.65,47.66,47.64,47.66,18600.0,32.4344,32.4412,32.4276,32.4412,18600.0
2006-11-03 14:50:00,47.67,47.77,47.67,47.76,16400.0,32.448,32.5161,32.448,32.5093,16400.0
2006-11-03 14:55:00,47.77,47.77,47.65,47.66,24100.0,32.5161,32.5161,32.4344,32.4412,24100.0
2006-11-03 15:00:00,47.64,47.64,47.58,47.59,21800.0,32.4276,32.4276,32.3867,32.3935,21800.0
2006-11-03 15:05:00,47.6,47.62,47.56,47.61,32600.0,32.4004,32.414,32.3731,32.4072,32600.0
2006-11-03 15:10:00,47.61,47.62,47.5,47.5,31200.0,32.4072,32.414,32.3323,32.3323,31200.0
2006-11-03 15:15:00,47.48,47.51,47.44,47.49,38100.0,32.3187,32.3391,32.2914,32.3255,38100.0
2006-11-03 15:20:00,47.48,47.6,47.48,47.51,57900.0,32.3187,32.4004,32.3187,32.3391,57900.0
2006-11-03 15:25:00,47.51,47.51,47.45,47.46,35500.0,32.3391,32.3391,32.2983,32.3051,35500.0
2006-11-03 15:30:00,47.46,47.48,47.43,47.46,43400.0,32.3051,32.3187,32.2846,32.3051,43400.0
2006-11-03 15:35:00,47.46,47.5,47.42,47.42,47500.0,32.3051,32.3323,32.2778,32.2778,47500.0
2006-11-03 15:40:00,47.42,47.44,47.35,47.36,94200.0,32.2778,32.2914,32.2302,32.237,94200.0
2006-11-03 15:45:00,47.36,47.41,47.32,47.35,86400.0,32.237,32.271,32.2098,32.2302,86400.0
2006-11-03 15:50:00,47.37,47.45,47.37,47.41,74200.0,32.2438,32.2983,32.2438,32.271,74200.0
2006-11-03 15:55:00,47.4,47.43,47.39,47.4,88900.0,32.2642,32.2846,32.2574,32.2642,88900.0
2006-11-06 09:30:00,47.67,47.67,47.56,47.63,36300.0,32.448,32.448,32.3731,32.4208,36300.0
2006-11-06 09:35:00,47.64,47.77,47.64,47.77,49300.0,32.4276,32.5161,32.4276,32.5161,49300.0
2006-11-06 09:40:00,47.78,47.98,47.77,47.91,44100.0,32.5229,32.659,32.5161,32.6114,44100.0
2006-11-06 09:45:00,47.91,48.05,47.89,47.99,35100.0,32.6114,32.7067,32.5978,32.6658,35100.0
2006-11-06 09:50:00,47.98,48.12,47.97,48.07,33000.0,32.659,32.7543,32.6522,32.7203,33000.0
2006-11-06 09:55:00,48.07,48.12,48.03,48.04,27500.0,32.7203,32.7543,32.693,32.6999,27500.0
2006-11-06 10:00:00,48.04,48.09,48.03,48.08,36300.0,32.6999,32.7339,32.693,32.7271,36300.0
2006-11-06 10:05:00,48.08,48.2,48.05,48.17,30700.0,32.7271,32.8088,32.7067,32.7883,30700.0
2006-11-06 10:10:00,48.17,48.27,48.17,48.27,16400.0,32.7883,32.8564,32.7883,32.8564,16400.0
2006-11-06 10:15:00,48.27,48.29,48.12,48.17,27400.0,32.8564,32.87,32.7543,32.7883,27400.0
2006-11-06 10:20:00,48.17,48.2,48.06,48.06,20400.0,32.7883,32.8088,32.7135,32.7135,20400.0
2006-11-06 10:25:00,48.07,48.23,48.06,48.14,42500.0,32.7203,32.8292,32.7135,32.7679,42500.0
2006-11-06 10:30:00,48.14,48.2,48.1,48.13,36100.0,32.7679,32.8088,32.7407,32.7611,36100.0
2006-11-06 10:35:00,48.13,48.15,48.11,48.11,10200.0,32.7611,32.7747,32.7475,32.7475,10200.0
2006-11-06 10:40:00,48.09,48.1,48.05,48.1,4200.0,32.7339,32.7407,32.7067,32.7407,4200.0
2006-11-06 10:45:00,48.08,48.14,48.08,48.13,10900.0,32.7271,32.7679,32.7271,32.7611,10900.0
2006-11-06 10:50:00,48.14,48.23,48.14,48.23,62900.0,32.7679,32.8292,32.7679,32.8292,62900.0
2006-11-06 10:55:00,48.2,48.27,48.2,48.25,26000.0,32.8088,32.8564,32.8088,32.8428,26000.0
2006-11-06 11:00:00,48.25,48.26,48.07,48.2,63300.0,32.8428,32.8496,32.7203,32.8088,63300.0
2006-11-06 11:05:00,48.19,48.2,48.16,48.16,4300.0,32.802,32.8088,32.7815,32.7815,4300.0
2006-11-06 11:10:00,48.17,48.19,48.15,48.16,15300.0,32.7883,32.802,32.7747,32.7815,15300.0
2006-11-06 11:15:00,48.18,48.19,48.13,48.18,11100.0,32.7952,32.802,32.7611,32.7952,11100.0
2006-11-06 11:20:00,48.19,48.19,48.12,48.17,22300.0,32.802,32.802,32.7543,32.7883,22300.0
2006-11-06 11:25:00,48.15,48.2,48.15,48.2,6200.0,32.7747,32.8088,32.7747,32.8088,6200.0
2006-11-06 11:30:00,48.2,48.2,48.18,48.18,6100.0,32.8088,32.8088,32.7952,32.7952,6100.0
2006-11-06 11:35:00,48.19,48.2,48.18,48.18,3800.0,32.802,32.8088,32.7952,32.7952,3800.0
2006-11-06 11:40:00,48.19,48.29,48.19,48.25,18500.0,32.802,32.87,32.802,32.8428,18500.0
2006-11-06 11:45:00,48.27,48.33,48.27,48.28,18100.0,32.8564,32.8973,32.8564,32.8632,18100.0
2006-11-06 11:50:00,48.29,48.37,48.27,48.36,14000.0,32.87,32.9245,32.8564,32.9177,14000.0
2006-11-06 11:55:00,48.36,48.39,48.35,48.35,20100.0,32.9177,32.9381,32.9109,32.9109,20100.0
2006-11-06 12:00:00,48.34,48.36,48.32,48.36,12600.0,32.9041,32.9177,32.8904,32.9177,12600.0
2006-11-06 12:05:00,48.36,48.39,48.33,48.34,11900.0,32.9177,32.9381,32.8973,32.9041,11900.0
2006-11-06 12:10:00,48.34,48.37,48.33,48.35,2800.0,32.9041,32.9245,32.8973,32.9109,2800.0
2006-11-06 12:15:00,48.36,48.36,48.34,48.35,2100.0,32.9177,32.9177,32.9041,32.9109,2100.0
2006-11-06 12:20:00,48.35,48.36,48.33,48.33,4000.0,32.9109,32.9177,32.8973,32.8973,4000.0
2006-11-06 12:25:00,48.33,48.36,48.3,48.33,8000.0,32.8973,32.9177,32.8768,32.8973,8000.0
2006-11-06 12:30:00,48.33,48.36,48.32,48.35,5400.0,32.8973,32.9177,32.8904,32.9109,5400.0
2006-11-06 12:35:00,48.36,48.37,48.28,48.28,9800.0,32.9177,32.9245,32.8632,32.8632,9800.0
2006-11-06 12:40:00,48.29,48.29,48.26,48.26,4100.0,32.87,32.87,32.8496,32.8496,4100.0
2006-11-06 12:45:00,48.27,48.27,48.26,48.26,4100.0,32.8564,32.8564,32.8496,32.8496,4100.0
2006-11-06 12:50:00,48.27,48.29,48.27,48.28,7900.0,32.8564,32.87,32.8564,32.8632,7900.0
2006-11-06 12:55:00,48.29,48.29,48.26,48.27,6800.0,32.87,32.87,32.8496,32.8564,6800.0
2006-11-06 13:00:00,48.25,48.29,48.24,48.24,26200.0,32.8428,32.87,32.836,32.836,26200.0
2006-11-06 13:05:00,48.26,48.27,48.24,48.26,5400.0,32.8496,32.8564,32.836,32.8496,5400.0
2006-11-06 13:10:00,48.25,48.26,48.23,48.24,8300.0,32.8428,32.8496,32.8292,32.836,8300.0
2006-11-06 13:15:00,48.24,48.27,48.24,48.26,16100.0,32.836,32.8564,32.836,32.8496,16100.0
2006-11-06 13:20:00,48.27,48.27,48.24,48.25,4900.0,32.8564,32.8564,32.836,32.8428,4900.0
2006-11-06 13:25:00,48.25,48.25,48.22,48.22,800.0,32.8428,32.8428,32.8224,32.8224,800.0
2006-11-06 13:30:00,48.22,48.23,48.21,48.23,3100.0,32.8224,32.8292,32.8156,32.8292,3100.0
2006-11-06 13:35:00,48.23,48.24,48.18,48.19,12500.0,32.8292,32.836,32.7952,32.802,12500.0
2006-11-06 13:40:00,48.18,48.18,48.13,48.14,6000.0,32.7952,32.7952,32.7611,32.7679,6000.0
2006-11-06 13:45:00,48.13,48.16,48.09,48.16,12100.0,32.7611,32.7815,32.7339,32.7815,12100.0
2006-11-06 13:50:00,48.15,48.18,48.14,48.17,17100.0,32.7747,32.7952,32.7679,32.7883,17100.0
2006-11-06 13:55:00,48.18,48.18,48.17,48.18,4500.0,32.7952,32.7952,32.7883,32.7952,4500.0
2006-11-06 14:00:00,48.18,48.22,48.18,48.22,13600.0,32.7952,32.8224,32.7952,32.8224,13600.0
2006-11-06 14:05:00,48.22,48.25,48.2,48.25,8800.0,32.8224,32.8428,32.8088,32.8428,8800.0
2006-11-06 14:10:00,48.25,48.25,48.18,48.19,14700.0,32.8428,32.8428,32.7952,32.802,14700.0
2006-11-06 14:15:00,48.19,48.2,48.18,48.2,17300.0,32.802,32.8088,32.7952,32.8088,17300.0
2006-11-06 14:20:00,48.21,48.21,48.16,48.18,14400.0,32.8156,32.8156,32.7815,32.7952,14400.0
2006-11-06 14:25:00,48.16,48.2,48.16,48.2,8400.0,32.7815,32.8088,32.7815,32.8088,8400.0
2006-11-06 14:30:00,48.2,48.2,48.18,48.19,8900.0,32.8088,32.8088,32.7952,32.802,8900.0
2006-11-06 14:35:00,48.19,48.2,48.18,48.2,16300.0,32.802,32.8088,32.7952,32.8088,16300.0
2006-11-06 14:40:00,48.19,48.2,48.17,48.2,8200.0,32.802,32.8088,32.7883,32.8088,8200.0
2006-11-06 14:45:00,48.2,48.21,48.18,48.21,8400.0,32.8088,32.8156,32.7952,32.8156,8400.0
2006-11-06 14:50:00,48.21,48.23,48.14,48.18,70900.0,32.8156,32.8292,32.7679,32.7952,70900.0
2006-11-06 14:55:00,48.18,48.25,48.15,48.23,55300.0,32.7952,32.8428,32.7747,32.8292,55300.0
2006-11-06 15:00:00,48.24,48.24,48.15,48.17,28000.0,32.836,32.836,32.7747,32.7883,28000.0
2006-11-06 15:05:00,48.18,48.19,48.16,48.18,16800.0,32.7952,32.802,32.7815,32.7952,16800.0
2006-11-06 15:10:00,48.18,48.19,48.16,48.16,14400.0,32.7952,32.802,32.7815,32.7815,14400.0
2006-11-06 15:15:00,48.17,48.17,48.08,48.11,22300.0,32.7883,32.7883,32.7271,32.7475,22300.0
2006-11-06 15:20:00,48.11,48.12,48.09,48.1,15700.0,32.7475,32.7543,32.7339,32.7407,15700.0
2006-11-06 15:25:00,48.1,48.1,48.09,48.09,15100.0,32.7407,32.7407,32.7339,32.7339,15100.0
2006-11-06 15:30:00,48.09,48.1,48.09,48.1,22100.0,32.7339,32.7407,32.7339,32.7407,22100.0
2006-11-06 15:35:00,48.09,48.1,48.09,48.09,10700.0,32.7339,32.7407,32.7339,32.7339,10700.0
2006-11-06 15:40:00,48.09,48.24,48.09,48.21,40500.0,32.7339,32.836,32.7339,32.8156,40500.0
2006-11-06 15:45:00,48.22,48.24,48.16,48.16,23700.0,32.8224,32.836,32.7815,32.7815,23700.0
2006-11-06 15:50:00,48.16,48.17,48.1,48.12,34300.0,32.7815,32.7883,32.7407,32.7543,34300.0
2006-11-06 15:55:00,48.13,48.14,48.08,48.12,36500.0,32.7611,32.7679,32.7271,32.7543,36500.0
2006-11-07 09:30:00,48.14,48.14,48.0,48.05,30800.0,32.7679,32.7679,32.6726,32.7067,30800.0
2006-11-07 09:35:00,48.05,48.08,47.89,47.93,17400.0,32.7067,32.7271,32.5978,32.625,17400.0
2006-11-07 09:40:00,47.91,47.93,47.86,47.87,18700.0,32.6114,32.625,32.5773,32.5841,18700.0
2006-11-07 09:45:00,47.87,47.9,47.84,47.87,36100.0,32.5841,32.6046,32.5637,32.5841,36100.0
2006-11-07 09:50:00,47.86,47.9,47.85,47.89,21600.0,32.5773,32.6046,32.5705,32.5978,21600.0
2006-11-07 09:55:00,47.88,48.03,47.87,47.98,42300.0,32.5909,32.693,32.5841,32.659,42300.0
2006-11-07 10:00:00,47.97,48.12,47.94,48.07,51400.0,32.6522,32.7543,32.6318,32.7203,51400.0
2006-11-07 10:05:00,48.08,48.14,48.05,48.14,20100.0,32.7271,32.7679,32.7067,32.7679,20100.0
2006-11-07 10:10:00,48.16,48.2,48.13,48.17,22200.0,32.7815,32.8088,32.7611,32.7883,22200.0
2006-11-07 10:15:00,48.16,48.33,48.14,48.33,21300.0,32.7815,32.8973,32.7679,32.8973,21300.0
2006-11-07 10:20:00,48.33,48.34,48.19,48.19,17800.0,32.8973,32.9041,32.802,32.802,17800.0
2006-11-07 10:25:00,48.19,48.22,48.19,48.22,85800.0,32.802,32.8224,32.802,32.8224,85800.0
2006-11-07 10:30:00,48.22,48.22,48.14,48.14,25300.0,32.8224,32.8224,32.7679,32.7679,25300.0
2006-11-07 10:35:00,48.13,48.15,48.01,48.03,29100.0,32.7611,32.7747,32.6794,32.693,29100.0
2006-11-07 10:40:00,48.02,48.07,48.0,48.05,15100.0,32.6862,32.7203,32.6726,32.7067,15100.0
2006-11-07 10:45:00,48.04,48.09,48.02,48.09,13500.0,32.6999,32.7339,32.6862,32.7339,13500.0
2006-11-07 10:50:00,48.1,48.1,48.05,48.06,16300.0,32.7407,32.7407,32.7067,32.7135,16300.0
2006-11-07 10:55:00,48.05,48.05,47.96,48.03,14800.0,32.7067,32.7067,32.6454,32.693,14800.0
2006-11-07 11:00:00,48.03,48.11,48.01,48.11,11300.0,32.693,32.7475,32.6794,32.7475,11300.0
2006-11-07 11:05:00,48.1,48.14,48.1,48.11,7400.0,32.7407,32.7679,32.7407,32.7475,7400.0
2006-11-07 11:10:00,48.12,48.22,48.12,48.22,13300.0,32.7543,32.8224,32.7543,32.8224,13300.0
2006-11-07 11:15:00,48.22,48.22,48.18,48.19,9400.0,32.8224,32.8224,32.7952,32.802,9400.0
2006-11-07 11:20:00,48.19,48.28,48.19,48.28,7300.0,32.802,32.8632,32.802,32.8632,7300.0
2006-11-07 11:25:00,48.27,48.31,48.27,48.27,11100.0,32.8564,32.8836,32.8564,32.8564,11100.0
2006-11-07 11:30:00,48.29,48.29,48.27,48.27,5000.0,32.87,32.87,32.8564,32.8564,5000.0
2006-11-07 11:35:00,48.26,48.26,48.18,48.18,6700.0,32.8496,32.8496,32.7952,32.7952,6700.0
2006-11-07 11:40:00,48.18,48.2,48.13,48.18,11500.0,32.7952,32.8088,32.7611,32.7952,11500.0
2006-11-07 11:45:00,48.19,48.22,48.13,48.16,8100.0,32.802,32.8224,32.7611,32.7815,8100.0
2006-11-07 11:50:00,48.16,48.23,48.12,48.2,19700.0,32.7815,32.8292,32.7543,32.8088,19700.0
2006-11-07 11:55:00,48.22,48.25,48.17,48.24,19000.0,32.8224,32.8428,32.7883,32.836,19000.0
2006-11-07 12:00:00,48.23,48.33,48.19,48.21,27200.0,32.8292,32.8973,32.802,32.8156,27200.0
2006-11-07 12:05:00,48.22,48.31,48.21,48.26,14900.0,32.8224,32.8836,32.8156,32.8496,14900.0
2006-11-07 12:10:00,48.24,48.27,48.23,48.24,3300.0,32.836,32.8564,32.8292,32.836,3300.0
2006-11-07 12:15:00,48.24,48.34,48.24,48.32,10600.0,32.836,32.9041,32.836,32.8904,10600.0
2006-11-07 12:20:00,48.32,48.36,48.31,48.36,7300.0,32.8904,32.9177,32.8836,32.9177,7300.0
2006-11-07 12:25:00,48.35,48.36,48.3,48.3,7600.0,32.9109,32.9177,32.8768,32.8768,7600.0
2006-11-07 12:30:00,48.31,48.35,48.29,48.35,11500.0,32.8836,32.9109,32.87,32.9109,11500.0
2006-11-07 12:35:00,48.35,48.36,48.32,48.34,20800.0,32.9109,32.9177,32.8904,32.9041,20800.0
2006-11-07 12:40:00,48.33,48.4,48.32,48.39,7800.0,32.8973,32.9449,32.8904,32.9381,7800.0
2006-11-07 12:45:00,48.39,48.44,48.38,48.39,6100.0,32.9381,32.9721,32.9313,32.9381,6100.0
2006-11-07 12:50:00,48.4,48.47,48.4,48.47,4000.0,32.9449,32.9925,32.9449,32.9925,4000.0
2006-11-07 12:55:00,48.47,48.49,48.47,48.48,10000.0,32.9925,33.0062,32.9925,32.9994,10000.0
2006-11-07 13:00:00,48.48,48.49,48.45,48.45,7500.0,32.9994,33.0062,32.9789,32.9789,7500.0
2006-11-07 13:05:00,48.45,48.46,48.43,48.43,3900.0,32.9789,32.9857,32.9653,32.9653,3900.0
2006-11-07 13:10:00,48.44,48.49,48.44,48.47,7800.0,32.9721,33.0062,32.9721,32.9925,7800.0
2006-11-07 13:15:00,48.49,48.49,48.46,48.48,3000.0,33.0062,33.0062,32.9857,32.9994,3000.0
2006-11-07 13:20:00,48.47,48.5,48.47,48.48,5300.0,32.9925,33.013,32.9925,32.9994,5300.0
2006-11-07 13:25:00,48.49,48.49,48.46,48.48,15400.0,33.0062,33.0062,32.9857,32.9994,15400.0
2006-11-07 13:30:00,48.48,48.49,48.47,48.49,3700.0,32.9994,33.0062,32.9925,33.0062,3700.0
2006-11-07 13:35:00,48.49,48.49,48.45,48.45,7700.0,33.0062,33.0062,32.9789,32.9789,7700.0
2006-11-07 13:40:00,48.45,48.49,48.45,48.48,8000.0,32.9789,33.0062,32.9789,32.9994,8000.0
2006-11-07 13:45:00,48.48,48.48,48.47,48.48,1000.0,32.9994,32.9994,32.9925,32.9994,1000.0
2006-11-07 13:50:00,48.48,48.52,48.48,48.52,18200.0,32.9994,33.0266,32.9994,33.0266,18200.0
2006-11-07 13:55:00,48.53,48.59,48.46,48.54,47700.0,33.0334,33.0742,32.9857,33.0402,47700.0
2006-11-07 14:00:00,48.53,48.54,48.46,48.48,55900.0,33.0334,33.0402,32.9857,32.9994,55900.0
2006-11-07 14:05:00,48.48,48.48,48.38,48.44,19300.0,32.9994,32.9994,32.9313,32.9721,19300.0
2006-11-07 14:10:00,48.44,48.46,48.42,48.44,24000.0,32.9721,32.9857,32.9585,32.9721,24000.0
2006-11-07 14:15:00,48.44,48.44,48.4,48.4,4200.0,32.9721,32.9721,32.9449,32.9449,4200.0
2006-11-07 14:20:00,48.38,48.42,48.34,48.41,30000.0,32.9313,32.9585,32.9041,32.9517,30000.0
2006-11-07 14:25:00,48.42,48.44,48.37,48.37,9300.0,32.9585,32.9721,32.9245,32.9245,9300.0
2006-11-07 14:30:00,48.38,48.38,48.27,48.27,13500.0,32.9313,32.9313,32.8564,32.8564,13500.0
2006-11-07 14:35:00,48.27,48.42,48.26,48.39,61100.0,32.8564,32.9585,32.8496,32.9381,61100.0
2006-11-07 14:40:00,48.39,48.4,48.38,48.39,6900.0,32.9381,32.9449,32.9313,32.9381,6900.0
2006-11-07 14:45:00,48.39,48.44,48.39,48.42,6400.0,32.9381,32.9721,32.9381,32.9585,6400.0
2006-11-07 14:50:00,48.41,48.46,48.4,48.46,9400.0,32.9517,32.9857,32.9449,32.9857,9400.0
2006-11-07 14:55:00,48.46,48.5,48.42,48.42,11700.0,32.9857,33.013,32.9585,32.9585,11700.0
2006-11-07 15:00:00,48.42,48.42,48.38,48.39,6900.0,32.9585,32.9585,32.9313,32.9381,6900.0
2006-11-07 15:05:00,48.38,48.39,48.37,48.37,5400.0,32.9313,32.9381,32.9245,32.9245,5400.0
2006-11-07 15:10:00,48.36,48.39,48.29,48.3,18900.0,32.9177,32.9381,32.87,32.8768,18900.0
2006-11-07 15:15:00,48.31,48.31,48.3,48.3,8200.0,32.8836,32.8836,32.8768,32.8768,8200.0
2006-11-07 15:20:00,48.31,48.32,48.3,48.31,10700.0,32.8836,32.8904,32.8768,32.8836,10700.0
2006-11-07 15:25:00,48.31,48.34,48.3,48.32,16300.0,32.8836,32.9041,32.8768,32.8904,16300.0
2006-11-07 15:30:00,48.32,48.34,48.29,48.34,23100.0,32.8904,32.9041,32.87,32.9041,23100.0
2006-11-07 15:35:00,48.34,48.44,48.33,48.44,19200.0,32.9041,32.9721,32.8973,32.9721,19200.0
2006-11-07 15:40:00,48.44,48.46,48.35,48.35,19900.0,32.9721,32.9857,32.9109,32.9109,19900.0
2006-11-07 15:45:00,48.35,48.37,48.31,48.34,25200.0,32.9109,32.9245,32.8836,32.9041,25200.0
2006-11-07 15:50:00,48.35,48.35,48.27,48.3,14700.0,32.9109,32.9109,32.8564,32.8768,14700.0
2006-11-07 15:55:00,48.3,48.33,48.3,48.33,23700.0,32.8768,32.8973,32.8768,32.8973,23700.0
2006-11-08 09:30:00,48.36,48.36,48.25,48.26,36400.0,32.9177,32.9177,32.8428,32.8496,36400.0
2006-11-08 09:35:00,48.31,48.33,48.23,48.29,25600.0,32.8836,32.8973,32.8292,32.87,25600.0
2006-11-08 09:40:00,48.29,48.42,48.25,48.42,12400.0,32.87,32.9585,32.8428,32.9585,12400.0
2006-11-08 09:45:00,48.42,48.46,48.33,48.35,19700.0,32.9585,32.9857,32.8973,32.9109,19700.0
2006-11-08 09:50:00,48.35,48.38,48.34,48.36,7200.0,32.9109,32.9313,32.9041,32.9177,7200.0
2006-11-08 09:55:00,48.37,48.45,48.32,48.35,15600.0,32.9245,32.9789,32.8904,32.9109,15600.0
2006-11-08 10:00:00,48.35,48.37,48.31,48.32,13300.0,32.9109,32.9245,32.8836,32.8904,13300.0
2006-11-08 10:05:00,48.34,48.45,48.33,48.4,16900.0,32.9041,32.9789,32.8973,32.9449,16900.0
2006-11-08 10:10:00,48.41,48.42,48.35,48.38,8800.0,32.9517,32.9585,32.9109,32.9313,8800.0
2006-11-08 10:15:00,48.38,48.38,48.31,48.32,6900.0,32.9313,32.9313,32.8836,32.8904,6900.0
2006-11-08 10:20:00,48.31,48.36,48.29,48.29,10000.0,32.8836,32.9177,32.87,32.87,10000.0
2006-11-08 10:25:00,48.3,48.33,48.28,48.28,17000.0,32.8768,32.8973,32.8632,32.8632,17000.0
2006-11-08 10:30:00,48.29,48.31,48.25,48.29,13500.0,32.87,32.8836,32.8428,32.87,13500.0
2006-11-08 10:35:00,48.29,48.51,48.28,48.5,14500.0,32.87,33.0198,32.8632,33.013,14500.0
2006-11-08 10:40:00,48.51,48.54,48.46,48.46,15400.0,33.0198,33.0402,32.9857,32.9857,15400.0
2006-11-08 10:45:00,48.45,48.56,48.45,48.55,28400.0,32.9789,33.0538,32.9789,33.047,28400.0
2006-11-08 10:50:00,48.56,48.7,48.56,48.7,32700.0,33.0538,33.1491,33.0538,33.1491,32700.0
2006-11-08 10:55:00,48.7,48.73,48.63,48.63,26600.0,33.1491,33.1695,33.1015,33.1015,26600.0
2006-11-08 11:00:00,48.64,48.67,48.61,48.62,14600.0,33.1083,33.1287,33.0878,33.0946,14600.0
2006-11-08 11:05:00,48.62,48.63,48.57,48.6,10100.0,33.0946,33.1015,33.0606,33.081,10100.0
2006-11-08 11:10:00,48.6,48.61,48.52,48.53,9400.0,33.081,33.0878,33.0266,33.0334,9400.0
2006-11-08 11:15:00,48.53,48.59,48.53,48.57,35000.0,33.0334,33.0742,33.0334,33.0606,35000.0
2006-11-08 11:20:00,48.58,48.65,48.58,48.64,12800.0,33.0674,33.1151,33.0674,33.1083,12800.0
2006-11-08 11:25:00,48.65,48.7,48.65,48.7,15400.0,33.1151,33.1491,33.1151,33.1491,15400.0
2006-11-08 11:30:00,48.7,48.71,48.66,48.68,11500.0,33.1491,33.1559,33.1219,33.1355,11500.0
2006-11-08 11:35:00,48.68,48.71,48.68,48.71,9300.0,33.1355,33.1559,33.1355,33.1559,9300.0
2006-11-08 11:40:00,48.71,48.71,48.7,48.71,8000.0,33.1559,33.1559,33.1491,33.1559,8000.0
2006-11-08 11:45:00,48.69,48.69,48.61,48.62,6800.0,33.1423,33.1423,33.0878,33.0946,6800.0
2006-11-08 11:50:00,48.61,48.62,48.57,48.57,3800.0,33.0878,33.0946,33.0606,33.0606,3800.0
2006-11-08 11:55:00,48.57,48.58,48.55,48.56,4800.0,33.0606,33.0674,33.047,33.0538,4800.0
2006-11-08 12:00:00,48.55,48.57,48.44,48.57,48900.0,33.047,33.0606,32.9721,33.0606,48900.0
2006-11-08 12:05:00,48.57,48.58,48.47,48.51,60000.0,33.0606,33.0674,32.9925,33.0198,60000.0
2006-11-08 12:10:00,48.51,48.55,48.5,48.51,14400.0,33.0198,33.047,33.013,33.0198,14400.0
2006-11-08 12:15:00,48.5,48.5,48.45,48.45,4800.0,33.013,33.013,32.9789,32.9789,4800.0
2006-11-08 12:20:00,48.46,48.46,48.43,48.46,5500.0,32.9857,32.9857,32.9653,32.9857,5500.0
2006-11-08 12:25:00,48.46,48.46,48.41,48.41,3900.0,32.9857,32.9857,32.9517,32.9517,3900.0
2006-11-08 12:30:00,48.4,48.49,48.37,48.48,21700.0,32.9449,33.0062,32.9245,32.9994,21700.0
2006-11-08 12:35:00,48.48,48.51,48.41,48.47,21400.0,32.9994,33.0198,32.9517,32.9925,21400.0
2006-11-08 12:40:00,48.47,48.48,48.39,48.39,8000.0,32.9925,32.9994,32.9381,32.9381,8000.0
2006-11-08 12:45:00,48.37,48.42,48.35,48.42,8100.0,32.9245,32.9585,32.9109,32.9585,8100.0
2006-11-08 12:50:00,48.42,48.57,48.42,48.57,12100.0,32.9585,33.0606,32.9585,33.0606,12100.0
2006-11-08 12:55:00,48.57,48.58,48.47,48.51,9400.0,33.0606,33.0674,32.9925,33.0198,9400.0
2006-11-08 13:00:00,48.52,48.52,48.43,48.49,7100.0,33.0266,33.0266,32.9653,33.0062,7100.0
2006-11-08 13:05:00,48.48,48.5,48.42,48.44,12200.0,32.9994,33.013,32.9585,32.9721,12200.0
2006-11-08 13:10:00,48.45,48.48,48.44,48.46,5600.0,32.9789,32.9994,32.9721,32.9857,5600.0
2006-11-08 13:15:00,48.46,48.5,48.44,48.5,7200.0,32.9857,33.013,32.9721,33.013,7200.0
2006-11-08 13:20:00,48.49,48.5,48.47,48.47,3400.0,33.0062,33.013,32.9925,32.9925,3400.0
2006-11-08 13:25:00,48.46,48.47,48.46,48.46,6200.0,32.9857,32.9925,32.9857,32.9857,6200.0
2006-11-08 13:30:00,48.46,48.59,48.46,48.58,17200.0,32.9857,33.0742,32.9857,33.0674,17200.0
2006-11-08 13:35:00,48.58,48.59,48.56,48.58,12700.0,33.0674,33.0742,33.0538,33.0674,12700.0
2006-11-08 13:40:00,48.57,48.58,48.54,48.55,7500.0,33.0606,33.0674,33.0402,33.047,7500.0
2006-11-08 13:45:00,48.55,48.66,48.53,48.65,17700.0,33.047,33.1219,33.0334,33.1151,17700.0
2006-11-08 13:50:00,48.65,48.75,48.65,48.74,11100.0,33.1151,33.1831,33.1151,33.1763,11100.0
2006-11-08 13:55:00,48.74,48.8,48.74,48.78,12800.0,33.1763,33.2172,33.1763,33.2036,12800.0
2006-11-08 14:00:00,48.79,48.79,48.76,48.76,3900.0,33.2104,33.2104,33.1899,33.1899,3900.0
2006-11-08 14:05:00,48.76,48.83,48.73,48.83,12500.0,33.1899,33.2376,33.1695,33.2376,12500.0
2006-11-08 14:10:00,48.83,48.98,48.83,48.97,16900.0,33.2376,33.3397,33.2376,33.3329,16900.0
2006-11-08 14:15:00,48.97,48.98,48.93,48.94,27100.0,33.3329,33.3397,33.3057,33.3125,27100.0
2006-11-08 14:20:00,48.94,49.06,48.94,49.04,55100.0,33.3125,33.3941,33.3125,33.3805,55100.0
2006-11-08 14:25:00,49.04,49.09,49.04,49.05,53900.0,33.3805,33.4146,33.3805,33.3873,53900.0
2006-11-08 14:30:00,49.05,49.08,49.04,49.05,26700.0,33.3873,33.4078,33.3805,33.3873,26700.0
2006-11-08 14:35:00,49.05,49.05,48.97,48.97,12100.0,33.3873,33.3873,33.3329,33.3329,12100.0
2006-11-08 14:40:00,48.96,48.97,48.93,48.93,10700.0,33.3261,33.3329,33.3057,33.3057,10700.0
2006-11-08 14:45:00,48.94,48.94,48.91,48.91,10100.0,33.3125,33.3125,33.292,33.292,10100.0
2006-11-08 14:50:00,48.92,48.92,48.9,48.91,5200.0,33.2989,33.2989,33.2852,33.292,5200.0
2006-11-08 14:55:00,48.91,49.03,48.91,49.03,29300.0,33.292,33.3737,33.292,33.3737,29300.0
2006-11-08 15:00:00,49.02,49.02,48.97,48.97,9800.0,33.3669,33.3669,33.3329,33.3329,9800.0
2006-11-08 15:05:00,48.97,49.02,48.97,49.0,14900.0,33.3329,33.3669,33.3329,33.3533,14900.0
2006-11-08 15:10:00,49.0,49.01,48.95,48.96,7800.0,33.3533,33.3601,33.3193,33.3261,7800.0
2006-11-08 15:15:00,48.96,48.96,48.93,48.94,8400.0,33.3261,33.3261,33.3057,33.3125,8400.0
2006-11-08 15:20:00,48.94,48.96,48.92,48.96,24700.0,33.3125,33.3261,33.2989,33.3261,24700.0
2006-11-08 15:25:00,48.96,48.98,48.95,48.96,17700.0,33.3261,33.3397,33.3193,33.3261,17700.0
2006-11-08 15:30:00,48.95,48.97,48.94,48.95,11700.0,33.3193,33.3329,33.3125,33.3193,11700.0
2006-11-08 15:35:00,48.96,48.96,48.89,48.89,21100.0,33.3261,33.3261,33.2784,33.2784,21100.0
2006-11-08 15:40:00,48.9,48.93,48.89,48.92,22600.0,33.2852,33.3057,33.2784,33.2989,22600.0
2006-11-08 15:45:00,48.92,48.93,48.91,48.91,24900.0,33.2989,33.3057,33.292,33.292,24900.0
2006-11-08 15:50:00,48.92,48.93,48.87,48.88,51200.0,33.2989,33.3057,33.2648,33.2716,51200.0
2006-11-08 15:55:00,48.87,48.89,48.87,48.89,51200.0,33.2648,33.2784,33.2648,33.2784,51200.0
2006-11-09 09:30:00,49.09,49.09,48.98,48.98,25000.0,33.4146,33.4146,33.3397,33.3397,25000.0
2006-11-09 09:35:00,48.98,49.09,48.98,49.05,25500.0,33.3397,33.4146,33.3397,33.3873,25500.0
2006-11-09 09:40:00,49.04,49.05,48.95,48.97,26700.0,33.3805,33.3873,33.3193,33.3329,26700.0
2006-11-09 09:45:00,48.97,49.01,48.93,48.96,25100.0,33.3329,33.3601,33.3057,33.3261,25100.0
2006-11-09 09:50:00,48.96,48.97,48.88,48.89,26600.0,33.3261,33.3329,33.2716,33.2784,26600.0
2006-11-09 09:55:00,48.87,48.89,48.81,48.83,42500.0,33.2648,33.2784,33.224,33.2376,42500.0
2006-11-09 10:00:00,48.82,48.82,48.67,48.7,58200.0,33.2308,33.2308,33.1287,33.1491,58200.0
2006-11-09 10:05:00,48.71,48.71,48.6,48.65,48800.0,33.1559,33.1559,33.081,33.1151,48800.0
2006-11-09 10:10:00,48.65,48.68,48.49,48.55,45000.0,33.1151,33.1355,33.0062,33.047,45000.0
2006-11-09 10:15:00,48.54,48.54,48.35,48.36,72100.0,33.0402,33.0402,32.9109,32.9177,72100.0
2006-11-09 10:20:00,48.36,48.51,48.31,48.43,35400.0,32.9177,33.0198,32.8836,32.9653,35400.0
2006-11-09 10:25:00,48.43,48.64,48.34,48.55,43900.0,32.9653,33.1083,32.9041,33.047,43900.0
2006-11-09 10:30:00,48.54,48.56,48.43,48.44,23600.0,33.0402,33.0538,32.9653,32.9721,23600.0
2006-11-09 10:35:00,48.44,48.5,48.4,48.47,22500.0,32.9721,33.013,32.9449,32.9925,22500.0
2006-11-09 10:40:00,48.47,48.55,48.47,48.52,26200.0,32.9925,33.047,32.9925,33.0266,26200.0
2006-11-09 10:45:00,48.5,48.51,48.45,48.48,34900.0,33.013,33.0198,32.9789,32.9994,34900.0
2006-11-09 10:50:00,48.49,48.51,48.46,48.47,29500.0,33.0062,33.0198,32.9857,32.9925,29500.0
2006-11-09 10:55:00,48.47,48.47,48.45,48.45,19800.0,32.9925,32.9925,32.9789,32.9789,19800.0
2006-11-09 11:00:00,48.44,48.44,48.38,48.39,25200.0,32.9721,32.9721,32.9313,32.9381,25200.0
2006-11-09 11:05:00,48.4,48.49,48.39,48.48,19700.0,32.9449,33.0062,32.9381,32.9994,19700.0
2006-11-09 11:10:00,48.47,48.55,48.47,48.47,19300.0,32.9925,33.047,32.9925,32.9925,19300.0
2006-11-09 11:15:00,48.47,48.47,48.44,48.45,19900.0,32.9925,32.9925,32.9721,32.9789,19900.0
2006-11-09 11:20:00,48.46,48.51,48.44,48.48,15600.0,32.9857,33.0198,32.9721,32.9994,15600.0
2006-11-09 11:25:00,48.48,48.61,48.48,48.61,23100.0,32.9994,33.0878,32.9994,33.0878,23100.0
2006-11-09 11:30:00,48.61,48.64,48.57,48.64,16400.0,33.0878,33.1083,33.0606,33.1083,16400.0
2006-11-09 11:35:00,48.62,48.65,48.56,48.56,20300.0,33.0946,33.1151,33.0538,33.0538,20300.0
2006-11-09 11:40:00,48.54,48.54,48.44,48.44,14800.0,33.0402,33.0402,32.9721,32.9721,14800.0
2006-11-09 11:45:00,48.44,48.47,48.44,48.46,10700.0,32.9721,32.9925,32.9721,32.9857,10700.0
2006-11-09 11:50:00,48.46,48.48,48.46,48.46,10500.0,32.9857,32.9994,32.9857,32.9857,10500.0
2006-11-09 11:55:00,48.45,48.47,48.45,48.46,11400.0,32.9789,32.9925,32.9789,32.9857,11400.0
2006-11-09 12:00:00,48.45,48.47,48.45,48.45,8800.0,32.9789,32.9925,32.9789,32.9789,8800.0
2006-11-09 12:05:00,48.46,48.46,48.44,48.45,22300.0,32.9857,32.9857,32.9721,32.9789,22300.0
2006-11-09 12:10:00,48.44,48.44,48.34,48.4,52700.0,32.9721,32.9721,32.9041,32.9449,52700.0
2006-11-09 12:15:00,48.41,48.42,48.37,48.4,16400.0,32.9517,32.9585,32.9245,32.9449,16400.0
2006-11-09 12:20:00,48.4,48.44,48.4,48.42,10400.0,32.9449,32.9721,32.9449,32.9585,10400.0
2006-11-09 12:25:00,48.42,48.42,48.39,48.4,6700.0,32.9585,32.9585,32.9381,32.9449,6700.0
2006-11-09 12:30:00,48.4,48.4,48.35,48.36,4900.0,32.9449,32.9449,32.9109,32.9177,4900.0
2006-11-09 12:35:00,48.36,48.37,48.34,48.36,6300.0,32.9177,32.9245,32.9041,32.9177,6300.0
2006-11-09 12:40:00,48.35,48.35,48.34,48.35,6000.0,32.9109,32.9109,32.9041,32.9109,6000.0
2006-11-09 12:45:00,48.35,48.38,48.34,48.37,13400.0,32.9109,32.9313,32.9041,32.9245,13400.0
2006-11-09 12:50:00,48.37,48.39,48.36,48.39,7700.0,32.9245,32.9381,32.9177,32.9381,7700.0
2006-11-09 12:55:00,48.37,48.4,48.37,48.4,4300.0,32.9245,32.9449,32.9245,32.9449,4300.0
2006-11-09 13:00:00,48.38,48.4,48.37,48.37,11500.0,32.9313,32.9449,32.9245,32.9245,11500.0
2006-11-09 13:05:00,48.37,48.38,48.29,48.29,9000.0,32.9245,32.9313,32.87,32.87,9000.0
2006-11-09 13:10:00,48.29,48.3,48.18,48.18,22500.0,32.87,32.8768,32.7952,32.7952,22500.0
2006-11-09 13:15:00,48.19,48.3,48.18,48.3,15300.0,32.802,32.8768,32.7952,32.8768,15300.0
2006-11-09 13:20:00,48.32,48.34,48.28,48.3,8700.0,32.8904,32.9041,32.8632,32.8768,8700.0
2006-11-09 13:25:00,48.28,48.29,48.18,48.19,13600.0,32.8632,32.87,32.7952,32.802,13600.0
2006-11-09 13:30:00,48.19,48.28,48.18,48.28,15800.0,32.802,32.8632,32.7952,32.8632,15800.0
2006-11-09 13:35:00,48.3,48.39,48.25,48.39,18500.0,32.8768,32.9381,32.8428,32.9381,18500.0
2006-11-09 13:40:00,48.38,48.38,48.34,48.34,5400.0,32.9313,32.9313,32.9041,32.9041,5400.0
2006-11-09 13:45:00,48.34,48.34,48.32,48.33,3800.0,32.9041,32.9041,32.8904,32.8973,3800.0
2006-11-09 13:50:00,48.31,48.33,48.27,48.31,5800.0,32.8836,32.8973,32.8564,32.8836,5800.0
2006-11-09 13:55:00,48.31,48.32,48.22,48.23,8100.0,32.8836,32.8904,32.8224,32.8292,8100.0
2006-11-09 14:00:00,48.23,48.3,48.19,48.22,49000.0,32.8292,32.8768,32.802,32.8224,49000.0
2006-11-09 14:05:00,48.22,48.25,48.16,48.17,13700.0,32.8224,32.8428,32.7815,32.7883,13700.0
2006-11-09 14:10:00,48.17,48.17,48.13,48.15,12200.0,32.7883,32.7883,32.7611,32.7747,12200.0
2006-11-09 14:15:00,48.14,48.17,48.13,48.13,22800.0,32.7679,32.7883,32.7611,32.7611,22800.0
2006-11-09 14:20:00,48.13,48.13,48.08,48.1,24800.0,32.7611,32.7611,32.7271,32.7407,24800.0
2006-11-09 14:25:00,48.1,48.1,48.05,48.06,13600.0,32.7407,32.7407,32.7067,32.7135,13600.0
2006-11-09 14:30:00,48.06,48.11,48.05,48.08,14900.0,32.7135,32.7475,32.7067,32.7271,14900.0
2006-11-09 14:35:00,48.07,48.09,48.06,48.09,11700.0,32.7203,32.7339,32.7135,32.7339,11700.0
2006-11-09 14:40:00,48.09,48.09,48.06,48.08,10600.0,32.7339,32.7339,32.7135,32.7271,10600.0
2006-11-09 14:45:00,48.08,48.1,48.06,48.1,6500.0,32.7271,32.7407,32.7135,32.7407,6500.0
2006-11-09 14:50:00,48.1,48.1,48.09,48.1,7800.0,32.7407,32.7407,32.7339,32.7407,7800.0
2006-11-09 14:55:00,48.1,48.13,48.09,48.12,30000.0,32.7407,32.7611,32.7339,32.7543,30000.0
2006-11-09 15:00:00,48.13,48.13,48.05,48.07,8300.0,32.7611,32.7611,32.7067,32.7203,8300.0
2006-11-09 15:05:00,48.08,48.1,48.08,48.09,9200.0,32.7271,32.7407,32.7271,32.7339,9200.0
2006-11-09 15:10:00,48.08,48.09,48.06,48.09,12300.0,32.7271,32.7339,32.7135,32.7339,12300.0
2006-11-09 15:15:00,48.09,48.11,48.07,48.1,15600.0,32.7339,32.7475,32.7203,32.7407,15600.0
2006-11-09 15:20:00,48.11,48.16,48.1,48.14,12200.0,32.7475,32.7815,32.7407,32.7679,12200.0
2006-11-09 15:25:00,48.15,48.19,48.14,48.17,12400.0,32.7747,32.802,32.7679,32.7883,12400.0
2006-11-09 15:30:00,48.18,48.2,48.13,48.15,13000.0,32.7952,32.8088,32.7611,32.7747,13000.0
2006-11-09 15:35:00,48.15,48.19,48.15,48.16,7800.0,32.7747,32.802,32.7747,32.7815,7800.0
2006-11-09 15:40:00,48.17,48.17,48.07,48.07,15800.0,32.7883,32.7883,32.7203,32.7203,15800.0
2006-11-09 15:45:00,48.08,48.09,48.05,48.08,30600.0,32.7271,32.7339,32.7067,32.7271,30600.0
2006-11-09 15:50:00,48.06,48.14,48.06,48.14,40100.0,32.7135,32.7679,32.7135,32.7679,40100.0
2006-11-09 15:55:00,48.14,48.2,48.14,48.16,52100.0,32.7679,32.8088,32.7679,32.7815,52100.0
2006-11-10 09:30:00,48.6,48.6,48.41,48.45,98300.0,33.081,33.081,32.9517,32.9789,98300.0
2006-11-10 09:35:00,48.46,48.46,48.24,48.28,51600.0,32.9857,32.9857,32.836,32.8632,51600.0
2006-11-10 09:40:00,48.3,48.37,48.29,48.32,31600.0,32.8768,32.9245,32.87,32.8904,31600.0
2006-11-10 09:45:00,48.34,48.36,48.22,48.28,22100.0,32.9041,32.9177,32.8224,32.8632,22100.0
2006-11-10 09:50:00,48.28,48.34,48.24,48.27,46100.0,32.8632,32.9041,32.836,32.8564,46100.0
2006-11-10 09:55:00,48.28,48.34,48.25,48.32,15600.0,32.8632,32.9041,32.8428,32.8904,15600.0
2006-11-10 10:00:00,48.34,48.37,48.24,48.25,16800.0,32.9041,32.9245,32.836,32.8428,16800.0
2006-11-10 10:05:00,48.24,48.27,48.24,48.26,9100.0,32.836,32.8564,32.836,32.8496,9100.0
2006-11-10 10:10:00,48.26,48.28,48.18,48.2,40800.0,32.8496,32.8632,32.7952,32.8088,40800.0
2006-11-10 10:15:00,48.2,48.29,48.19,48.26,27400.0,32.8088,32.87,32.802,32.8496,27400.0
2006-11-10 10:20:00,48.26,48.28,48.21,48.24,19600.0,32.8496,32.8632,32.8156,32.836,19600.0
2006-11-10 10:25:00,48.25,48.29,48.24,48.25,19800.0,32.8428,32.87,32.836,32.8428,19800.0
2006-11-10 10:30:00,48.25,48.26,48.15,48.15,20700.0,32.8428,32.8496,32.7747,32.7747,20700.0
2006-11-10 10:35:00,48.16,48.2,48.14,48.19,19900.0,32.7815,32.8088,32.7679,32.802,19900.0
2006-11-10 10:40:00,48.18,48.27,48.18,48.2,6500.0,32.7952,32.8564,32.7952,32.8088,6500.0
2006-11-10 10:45:00,48.2,48.2,48.17,48.19,15600.0,32.8088,32.8088,32.7883,32.802,15600.0
2006-11-10 10:50:00,48.18,48.2,48.16,48.19,35900.0,32.7952,32.8088,32.7815,32.802,35900.0
2006-11-10 10:55:00,48.18,48.24,48.12,48.14,27400.0,32.7952,32.836,32.7543,32.7679,27400.0
2006-11-10 11:00:00,48.14,48.14,48.08,48.09,18600.0,32.7679,32.7679,32.7271,32.7339,18600.0
2006-11-10 11:05:00,48.09,48.11,48.05,48.11,15800.0,32.7339,32.7475,32.7067,32.7475,15800.0
2006-11-10 11:10:00,48.11,48.11,48.09,48.09,20800.0,32.7475,32.7475,32.7339,32.7339,20800.0
2006-11-10 11:15:00,48.08,48.08,48.02,48.03,34900.0,32.7271,32.7271,32.6862,32.693,34900.0
2006-11-10 11:20:00,48.04,48.09,48.02,48.03,31000.0,32.6999,32.7339,32.6862,32.693,31000.0
2006-11-10 11:25:00,48.03,48.08,48.03,48.06,26400.0,32.693,32.7271,32.693,32.7135,26400.0
2006-11-10 11:30:00,48.06,48.09,48.05,48.08,16800.0,32.7135,32.7339,32.7067,32.7271,16800.0
2006-11-10 11:35:00,48.08,48.1,48.07,48.08,9100.0,32.7271,32.7407,32.7203,32.7271,9100.0
2006-11-10 11:40:00,48.08,48.09,48.07,48.09,10500.0,32.7271,32.7339,32.7203,32.7339,10500.0
2006-11-10 11:45:00,48.07,48.08,48.0,48.01,22300.0,32.7203,32.7271,32.6726,32.6794,22300.0
2006-11-10 11:50:00,48.01,48.01,47.96,47.97,24700.0,32.6794,32.6794,32.6454,32.6522,24700.0
2006-11-10 11:55:00,47.97,47.97,47.94,47.95,16800.0,32.6522,32.6522,32.6318,32.6386,16800.0
2006-11-10 12:00:00,47.96,47.99,47.96,47.98,15700.0,32.6454,32.6658,32.6454,32.659,15700.0
2006-11-10 12:05:00,47.98,47.99,47.97,47.98,11800.0,32.659,32.6658,32.6522,32.659,11800.0
2006-11-10 12:10:00,47.98,48.03,47.98,48.02,8100.0,32.659,32.693,32.659,32.6862,8100.0
2006-11-10 12:15:00,48.03,48.03,47.99,48.0,9500.0,32.693,32.693,32.6658,32.6726,9500.0
2006-11-10 12:20:00,48.0,48.0,47.98,47.99,5900.0,32.6726,32.6726,32.659,32.6658,5900.0
2006-11-10 12:25:00,47.99,48.05,47.99,48.05,29600.0,32.6658,32.7067,32.6658,32.7067,29600.0
2006-11-10 12:30:00,48.05,48.09,48.05,48.09,18200.0,32.7067,32.7339,32.7067,32.7339,18200.0
2006-11-10 12:35:00,48.08,48.09,48.06,48.09,5800.0,32.7271,32.7339,32.7135,32.7339,5800.0
2006-11-10 12:40:00,48.09,48.21,48.09,48.21,15200.0,32.7339,32.8156,32.7339,32.8156,15200.0
2006-11-10 12:45:00,48.21,48.21,48.15,48.15,14800.0,32.8156,32.8156,32.7747,32.7747,14800.0
2006-11-10 12:50:00,48.16,48.17,48.14,48.15,12400.0,32.7815,32.7883,32.7679,32.7747,12400.0
2006-11-10 12:55:00,48.14,48.18,48.14,48.17,11600.0,32.7679,32.7952,32.7679,32.7883,11600.0
2006-11-10 13:00:00,48.17,48.18,48.16,48.16,9000.0,32.7883,32.7952,32.7815,32.7815,9000.0
2006-11-10 13:05:00,48.16,48.19,48.16,48.18,13400.0,32.7815,32.802,32.7815,32.7952,13400.0
2006-11-10 13:10:00,48.19,48.2,48.18,48.19,10500.0,32.802,32.8088,32.7952,32.802,10500.0
2006-11-10 13:15:00,48.18,48.19,48.16,48.17,13500.0,32.7952,32.802,32.7815,32.7883,13500.0
2006-11-10 13:20:00,48.17,48.17,48.14,48.16,11400.0,32.7883,32.7883,32.7679,32.7815,11400.0
2006-11-10 13:25:00,48.15,48.16,48.1,48.1,9000.0,32.7747,32.7815,32.7407,32.7407,9000.0
2006-11-10 13:30:00,48.09,48.1,48.08,48.09,9500.0,32.7339,32.7407,32.7271,32.7339,9500.0
2006-11-10 13:35:00,48.07,48.08,48.05,48.06,19700.0,32.7203,32.7271,32.7067,32.7135,19700.0
2006-11-10 13:40:00,48.05,48.07,48.05,48.06,4900.0,32.7067,32.7203,32.7067,32.7135,4900.0
2006-11-10 13:45:00,48.06,48.07,48.02,48.05,8500.0,32.7135,32.7203,32.6862,32.7067,8500.0
2006-11-10 13:50:00,48.05,48.09,48.05,48.07,11100.0,32.7067,32.7339,32.7067,32.7203,11100.0
2006-11-10 13:55:00,48.08,48.09,48.06,48.08,7100.0,32.7271,32.7339,32.7135,32.7271,7100.0
2006-11-10 14:00:00,48.08,48.08,48.05,48.07,14900.0,32.7271,32.7271,32.7067,32.7203,14900.0
2006-11-10 14:05:00,48.06,48.11,48.06,48.1,14600.0,32.7135,32.7475,32.7135,32.7407,14600.0
2006-11-10 14:10:00,48.11,48.14,48.11,48.11,27500.0,32.7475,32.7679,32.7475,32.7475,27500.0
2006-11-10 14:15:00,48.11,48.16,48.11,48.16,12600.0,32.7475,32.7815,32.7475,32.7815,12600.0
2006-11-10 14:20:00,48.16,48.2,48.14,48.18,32600.0,32.7815,32.8088,32.7679,32.7952,32600.0
2006-11-10 14:25:00,48.19,48.19,48.13,48.18,34200.0,32.802,32.802,32.7611,32.7952,34200.0
2006-11-10 14:30:00,48.18,48.19,48.13,48.14,35100.0,32.7952,32.802,32.7611,32.7679,35100.0
2006-11-10 14:35:00,48.13,48.22,48.12,48.22,19300.0,32.7611,32.8224,32.7543,32.8224,19300.0
2006-11-10 14:40:00,48.22,48.33,48.22,48.33,34800.0,32.8224,32.8973,32.8224,32.8973,34800.0
2006-11-10 14:45:00,48.31,48.33,48.31,48.33,15400.0,32.8836,32.8973,32.8836,32.8973,15400.0
2006-11-10 14:50:00,48.33,48.35,48.31,48.35,50700.0,32.8973,32.9109,32.8836,32.9109,50700.0
2006-11-10 14:55:00,48.35,48.35,48.32,48.35,29100.0,32.9109,32.9109,32.8904,32.9109,29100.0
2006-11-10 15:00:00,48.35,48.35,48.3,48.3,25000.0,32.9109,32.9109,32.8768,32.8768,25000.0
2006-11-10 15:05:00,48.31,48.34,48.27,48.33,42100.0,32.8836,32.9041,32.8564,32.8973,42100.0
2006-11-10 15:10:00,48.33,48.33,48.3,48.31,18100.0,32.8973,32.8973,32.8768,32.8836,18100.0
2006-11-10 15:15:00,48.31,48.31,48.29,48.3,12100.0,32.8836,32.8836,32.87,32.8768,12100.0
2006-11-10 15:20:00,48.3,48.3,48.27,48.28,19600.0,32.8768,32.8768,32.8564,32.8632,19600.0
2006-11-10 15:25:00,48.27,48.33,48.27,48.33,33100.0,32.8564,32.8973,32.8564,32.8973,33100.0
2006-11-10 15:30:00,48.34,48.39,48.31,48.31,76900.0,32.9041,32.9381,32.8836,32.8836,76900.0
2006-11-10 15:35:00,48.31,48.33,48.3,48.31,45000.0,32.8836,32.8973,32.8768,32.8836,45000.0
2006-11-10 15:40:00,48.3,48.35,48.3,48.32,52300.0,32.8768,32.9109,32.8768,32.8904,52300.0
2006-11-10 15:45:00,48.32,48.32,48.24,48.24,35600.0,32.8904,32.8904,32.836,32.836,35600.0
2006-11-10 15:50:00,48.24,48.3,48.24,48.3,29100.0,32.836,32.8768,32.836,32.8768,29100.0
2006-11-10 15:55:00,48.29,48.3,48.28,48.29,73500.0,32.87,32.8768,32.8632,32.87,73500.0
2006-11-13 09:30:00,48.29,48.29,48.04,48.05,28500.0,32.87,32.87,32.6999,32.7067,28500.0
2006-11-13 09:35:00,47.98,48.19,47.98,48.17,18600.0,32.659,32.802,32.659,32.7883,18600.0
2006-11-13 09:40:00,48.17,48.41,48.17,48.26,33200.0,32.7883,32.9517,32.7883,32.8496,33200.0
2006-11-13 09:45:00,48.27,48.35,48.21,48.34,66600.0,32.8564,32.9109,32.8156,32.9041,66600.0
2006-11-13 09:50:00,48.35,48.5,48.32,48.5,21000.0,32.9109,33.013,32.8904,33.013,21000.0
2006-11-13 09:55:00,48.48,48.49,48.33,48.33,26000.0,32.9994,33.0062,32.8973,32.8973,26000.0
2006-11-13 10:00:00,48.33,48.43,48.3,48.41,28300.0,32.8973,32.9653,32.8768,32.9517,28300.0
2006-11-13 10:05:00,48.41,48.45,48.38,48.4,19400.0,32.9517,32.9789,32.9313,32.9449,19400.0
2006-11-13 10:10:00,48.41,48.47,48.38,48.47,28300.0,32.9517,32.9925,32.9313,32.9925,28300.0
2006-11-13 10:15:00,48.46,48.6,48.46,48.59,51200.0,32.9857,33.081,32.9857,33.0742,51200.0
2006-11-13 10:20:00,48.59,48.59,48.49,48.53,65000.0,33.0742,33.0742,33.0062,33.0334,65000.0
2006-11-13 10:25:00,48.54,48.59,48.51,48.56,26200.0,33.0402,33.0742,33.0198,33.0538,26200.0
2006-11-13 10:30:00,48.56,48.67,48.56,48.6,40500.0,33.0538,33.1287,33.0538,33.081,40500.0
2006-11-13 10:35:00,48.6,48.73,48.59,48.69,67300.0,33.081,33.1695,33.0742,33.1423,67300.0
2006-11-13 10:40:00,48.68,48.78,48.67,48.78,56600.0,33.1355,33.2036,33.1287,33.2036,56600.0
2006-11-13 10:45:00,48.78,48.78,48.73,48.76,32200.0,33.2036,33.2036,33.1695,33.1899,32200.0
2006-11-13 10:50:00,48.75,48.83,48.72,48.81,75400.0,33.1831,33.2376,33.1627,33.224,75400.0
2006-11-13 10:55:00,48.8,48.82,48.78,48.81,15000.0,33.2172,33.2308,33.2036,33.224,15000.0
2006-11-13 11:00:00,48.81,48.83,48.79,48.8,12000.0,33.224,33.2376,33.2104,33.2172,12000.0
2006-11-13 11:05:00,48.8,48.82,48.75,48.79,14700.0,33.2172,33.2308,33.1831,33.2104,14700.0
2006-11-13 11:10:00,48.78,48.85,48.78,48.85,80700.0,33.2036,33.2512,33.2036,33.2512,80700.0
2006-11-13 11:15:00,48.86,48.88,48.81,48.86,86400.0,33.258,33.2716,33.224,33.258,86400.0
2006-11-13 11:20:00,48.86,48.92,48.85,48.9,36800.0,33.258,33.2989,33.2512,33.2852,36800.0
2006-11-13 11:25:00,48.89,48.89,48.86,48.87,19600.0,33.2784,33.2784,33.258,33.2648,19600.0
2006-11-13 11:30:00,48.88,48.88,48.78,48.8,111200.0,33.2716,33.2716,33.2036,33.2172,111200.0
2006-11-13 11:35:00,48.8,48.81,48.77,48.79,54300.0,33.2172,33.224,33.1968,33.2104,54300.0
2006-11-13 11:40:00,48.78,48.79,48.75,48.78,19500.0,33.2036,33.2104,33.1831,33.2036,19500.0
2006-11-13 11:45:00,48.77,48.78,48.71,48.73,554200.0,33.1968,33.2036,33.1559,33.1695,554200.0
2006-11-13 11:50:00,48.71,48.79,48.71,48.78,11200.0,33.1559,33.2104,33.1559,33.2036,11200.0
2006-11-13 11:55:00,48.78,48.87,48.78,48.87,14100.0,33.2036,33.2648,33.2036,33.2648,14100.0
2006-11-13 12:00:00,48.85,48.89,48.83,48.87,29600.0,33.2512,33.2784,33.2376,33.2648,29600.0
2006-11-13 12:05:00,48.85,48.89,48.84,48.86,18700.0,33.2512,33.2784,33.2444,33.258,18700.0
2006-11-13 12:10:00,48.87,48.9,48.84,48.86,23000.0,33.2648,33.2852,33.2444,33.258,23000.0
2006-11-13 12:15:00,48.86,48.87,48.84,48.84,33200.0,33.258,33.2648,33.2444,33.2444,33200.0
2006-11-13 12:20:00,48.86,48.86,48.8,48.8,17800.0,33.258,33.258,33.2172,33.2172,17800.0
2006-11-13 12:25:00,48.8,48.83,48.78,48.82,12700.0,33.2172,33.2376,33.2036,33.2308,12700.0
2006-11-13 12:30:00,48.82,48.82,48.78,48.78,21500.0,33.2308,33.2308,33.2036,33.2036,21500.0
2006-11-13 12:35:00,48.8,48.8,48.74,48.74,56800.0,33.2172,33.2172,33.1763,33.1763,56800.0
2006-11-13 12:40:00,48.74,48.74,48.67,48.68,21700.0,33.1763,33.1763,33.1287,33.1355,21700.0
2006-11-13 12:45:00,48.69,48.71,48.64,48.65,17100.0,33.1423,33.1559,33.1083,33.1151,17100.0
2006-11-13 12:50:00,48.66,48.66,48.65,48.66,17200.0,33.1219,33.1219,33.1151,33.1219,17200.0
2006-11-13 12:55:00,48.67,48.7,48.67,48.7,8000.0,33.1287,33.1491,33.1287,33.1491,8000.0
2006-11-13 13:00:00,48.7,48.74,48.69,48.74,12900.0,33.1491,33.1763,33.1423,33.1763,12900.0
2006-11-13 13:05:00,48.74,48.8,48.74,48.8,23000.0,33.1763,33.2172,33.1763,33.2172,23000.0
2006-11-13 13:10:00,48.81,48.81,48.75,48.77,29300.0,33.224,33.224,33.1831,33.1968,29300.0
2006-11-13 13:15:00,48.77,48.79,48.74,48.79,16000.0,33.1968,33.2104,33.1763,33.2104,16000.0
2006-11-13 13:20:00,48.79,48.8,48.77,48.79,8300.0,33.2104,33.2172,33.1968,33.2104,8300.0
2006-11-13 13:25:00,48.79,48.81,48.78,48.8,66300.0,33.2104,33.224,33.2036,33.2172,66300.0
2006-11-13 13:30:00,48.8,48.81,48.7,48.7,18700.0,33.2172,33.224,33.1491,33.1491,18700.0
2006-11-13 13:35:00,48.7,48.71,48.7,48.71,9700.0,33.1491,33.1559,33.1491,33.1559,9700.0
2006-11-13 13:40:00,48.71,48.73,48.64,48.66,36100.0,33.1559,33.1695,33.1083,33.1219,36100.0
2006-11-13 13:45:00,48.68,48.68,48.58,48.6,37600.0,33.1355,33.1355,33.0674,33.081,37600.0
2006-11-13 13:50:00,48.58,48.67,48.58,48.65,52700.0,33.0674,33.1287,33.0674,33.1151,52700.0
2006-11-13 13:55:00,48.67,48.67,48.61,48.62,26000.0,33.1287,33.1287,33.0878,33.0946,26000.0
2006-11-13 14:00:00,48.64,48.71,48.64,48.66,11400.0,33.1083,33.1559,33.1083,33.1219,11400.0
2006-11-13 14:05:00,48.66,48.72,48.66,48.71,10500.0,33.1219,33.1627,33.1219,33.1559,10500.0
2006-11-13 14:10:00,48.72,48.72,48.64,48.67,18100.0,33.1627,33.1627,33.1083,33.1287,18100.0
2006-11-13 14:15:00,48.7,48.7,48.65,48.65,63900.0,33.1491,33.1491,33.1151,33.1151,63900.0
2006-11-13 14:20:00,48.66,48.66,48.55,48.56,23800.0,33.1219,33.1219,33.047,33.0538,23800.0
2006-11-13 14:25:00,48.58,48.64,48.57,48.61,27400.0,33.0674,33.1083,33.0606,33.0878,27400.0
2006-11-13 14:30:00,48.62,48.75,48.61,48.74,10700.0,33.0946,33.1831,33.0878,33.1763,10700.0
2006-11-13 14:35:00,48.75,48.75,48.62,48.71,46400.0,33.1831,33.1831,33.0946,33.1559,46400.0
2006-11-13 14:40:00,48.73,48.84,48.73,48.84,34800.0,33.1695,33.2444,33.1695,33.2444,34800.0
2006-11-13 14:45:00,48.84,48.88,48.79,48.88,37500.0,33.2444,33.2716,33.2104,33.2716,37500.0
2006-11-13 14:50:00,48.87,48.92,48.86,48.92,19400.0,33.2648,33.2989,33.258,33.2989,19400.0
2006-11-13 14:55:00,48.91,48.95,48.9,48.92,42500.0,33.292,33.3193,33.2852,33.2989,42500.0
2006-11-13 15:00:00,48.93,48.94,48.88,48.94,39800.0,33.3057,33.3125,33.2716,33.3125,39800.0
2006-11-13 15:05:00,48.94,48.97,48.93,48.93,84100.0,33.3125,33.3329,33.3057,33.3057,84100.0
2006-11-13 15:10:00,48.93,48.96,48.92,48.94,27600.0,33.3057,33.3261,33.2989,33.3125,27600.0
2006-11-13 15:15:00,48.95,48.96,48.94,48.95,13400.0,33.3193,33.3261,33.3125,33.3193,13400.0
2006-11-13 15:20:00,48.95,48.97,48.91,48.92,74100.0,33.3193,33.3329,33.292,33.2989,74100.0
2006-11-13 15:25:00,48.92,48.97,48.91,48.97,19100.0,33.2989,33.3329,33.292,33.3329,19100.0
2006-11-13 15:30:00,48.97,48.97,48.95,48.96,26600.0,33.3329,33.3329,33.3193,33.3261,26600.0
2006-11-13 15:35:00,48.96,48.96,48.93,48.94,33400.0,33.3261,33.3261,33.3057,33.3125,33400.0
2006-11-13 15:40:00,48.93,48.95,48.93,48.95,29100.0,33.3057,33.3193,33.3057,33.3193,29100.0
2006-11-13 15:45:00,48.94,48.95,48.92,48.95,34500.0,33.3125,33.3193,33.2989,33.3193,34500.0
2006-11-13 15:50:00,48.95,48.95,48.9,48.9,53100.0,33.3193,33.3193,33.2852,33.2852,53100.0
2006-11-13 15:55:00,48.91,48.91,48.74,48.75,144100.0,33.292,33.292,33.1763,33.1831,144100.0
2006-11-14 09:30:00,49.0,49.21,48.99,49.15,81500.0,33.3533,33.4963,33.3465,33.4554,81500.0
2006-11-14 09:35:00,49.18,49.18,49.04,49.16,51800.0,33.4758,33.4758,33.3805,33.4622,51800.0
2006-11-14 09:40:00,49.17,49.28,49.14,49.28,27300.0,33.469,33.5439,33.4486,33.5439,27300.0
2006-11-14 09:45:00,49.27,49.38,49.27,49.33,56200.0,33.5371,33.612,33.5371,33.5779,56200.0
2006-11-14 09:50:00,49.33,49.34,49.27,49.32,65200.0,33.5779,33.5847,33.5371,33.5711,65200.0
2006-11-14 09:55:00,49.33,49.33,49.28,49.31,42300.0,33.5779,33.5779,33.5439,33.5643,42300.0
2006-11-14 10:00:00,49.31,49.32,49.27,49.32,40100.0,33.5643,33.5711,33.5371,33.5711,40100.0
2006-11-14 10:05:00,49.31,49.33,49.29,49.33,37500.0,33.5643,33.5779,33.5507,33.5779,37500.0
2006-11-14 10:10:00,49.33,49.33,49.2,49.21,66300.0,33.5779,33.5779,33.4894,33.4963,66300.0
2006-11-14 10:15:00,49.22,49.32,49.21,49.25,63800.0,33.5031,33.5711,33.4963,33.5235,63800.0
2006-11-14 10:20:00,49.23,49.24,49.2,49.24,28400.0,33.5099,33.5167,33.4894,33.5167,28400.0
2006-11-14 10:25:00,49.24,49.24,49.17,49.17,50500.0,33.5167,33.5167,33.469,33.469,50500.0
2006-11-14 10:30:00,49.18,49.18,49.1,49.16,49200.0,33.4758,33.4758,33.4214,33.4622,49200.0
2006-11-14 10:35:00,49.16,49.18,49.07,49.07,26800.0,33.4622,33.4758,33.401,33.401,26800.0
2006-11-14 10:40:00,49.07,49.08,49.01,49.01,47700.0,33.401,33.4078,33.3601,33.3601,47700.0
2006-11-14 10:45:00,49.02,49.04,49.01,49.04,24800.0,33.3669,33.3805,33.3601,33.3805,24800.0
2006-11-14 10:50:00,49.04,49.15,49.04,49.14,29100.0,33.3805,33.4554,33.3805,33.4486,29100.0
2006-11-14 10:55:00,49.13,49.14,49.1,49.14,20400.0,33.4418,33.4486,33.4214,33.4486,20400.0
2006-11-14 11:00:00,49.13,49.15,49.09,49.11,21600.0,33.4418,33.4554,33.4146,33.4282,21600.0
2006-11-14 11:05:00,49.1,49.15,49.09,49.14,20200.0,33.4214,33.4554,33.4146,33.4486,20200.0
2006-11-14 11:10:00,49.15,49.17,49.07,49.07,28700.0,33.4554,33.469,33.401,33.401,28700.0
2006-11-14 11:15:00,49.08,49.19,49.08,49.18,17900.0,33.4078,33.4826,33.4078,33.4758,17900.0
2006-11-14 11:20:00,49.18,49.18,49.14,49.15,18100.0,33.4758,33.4758,33.4486,33.4554,18100.0
2006-11-14 11:25:00,49.15,49.16,49.12,49.15,20400.0,33.4554,33.4622,33.435,33.4554,20400.0
2006-11-14 11:30:00,49.15,49.2,49.14,49.18,28400.0,33.4554,33.4894,33.4486,33.4758,28400.0
2006-11-14 11:35:00,49.18,49.19,49.16,49.18,9700.0,33.4758,33.4826,33.4622,33.4758,9700.0
2006-11-14 11:40:00,49.2,49.21,49.2,49.2,14100.0,33.4894,33.4963,33.4894,33.4894,14100.0
2006-11-14 11:45:00,49.2,49.21,49.19,49.2,4300.0,33.4894,33.4963,33.4826,33.4894,4300.0
2006-11-14 11:50:00,49.2,49.2,49.15,49.17,10000.0,33.4894,33.4894,33.4554,33.469,10000.0
2006-11-14 11:55:00,49.16,49.16,49.06,49.08,37400.0,33.4622,33.4622,33.3941,33.4078,37400.0
2006-11-14 12:00:00,49.08,49.09,49.0,49.01,30800.0,33.4078,33.4146,33.3533,33.3601,30800.0
2006-11-14 12:05:00,49.0,49.0,48.97,48.97,11200.0,33.3533,33.3533,33.3329,33.3329,11200.0
2006-11-14 12:10:00,48.97,49.03,48.97,48.99,24100.0,33.3329,33.3737,33.3329,33.3465,24100.0
2006-11-14 12:15:00,48.99,49.01,48.98,49.0,12100.0,33.3465,33.3601,33.3397,33.3533,12100.0
2006-11-14 12:20:00,49.0,49.06,49.0,49.06,16400.0,33.3533,33.3941,33.3533,33.3941,16400.0
2006-11-14 12:25:00,49.07,49.07,49.05,49.06,5300.0,33.401,33.401,33.3873,33.3941,5300.0
2006-11-14 12:30:00,49.05,49.06,49.01,49.01,10800.0,33.3873,33.3941,33.3601,33.3601,10800.0
2006-11-14 12:35:00,49.0,49.01,49.0,49.0,3600.0,33.3533,33.3601,33.3533,33.3533,3600.0
2006-11-14 12:40:00,49.0,49.01,48.99,49.0,15500.0,33.3533,33.3601,33.3465,33.3533,15500.0
2006-11-14 12:45:00,49.0,49.0,48.96,48.97,19300.0,33.3533,33.3533,33.3261,33.3329,19300.0
2006-11-14 12:50:00,48.97,48.97,48.94,48.95,5800.0,33.3329,33.3329,33.3125,33.3193,5800.0
2006-11-14 12:55:00,48.96,49.0,48.95,48.96,10100.0,33.3261,33.3533,33.3193,33.3261,10100.0
2006-11-14 13:00:00,48.96,48.98,48.9,48.92,17000.0,33.3261,33.3397,33.2852,33.2989,17000.0
2006-11-14 13:05:00,48.92,48.92,48.9,48.91,10500.0,33.2989,33.2989,33.2852,33.292,10500.0
2006-11-14 13:10:00,48.9,48.91,48.89,48.9,10200.0,33.2852,33.292,33.2784,33.2852,10200.0
2006-11-14 13:15:00,48.9,48.96,48.9,48.96,8700.0,33.2852,33.3261,33.2852,33.3261,8700.0
2006-11-14 13:20:00,48.96,49.1,48.96,49.1,11600.0,33.3261,33.4214,33.3261,33.4214,11600.0
2006-11-14 13:25:00,49.1,49.12,49.1,49.1,6000.0,33.4214,33.435,33.4214,33.4214,6000.0
2006-11-14 13:30:00,49.11,49.14,49.11,49.11,9200.0,33.4282,33.4486,33.4282,33.4282,9200.0
2006-11-14 13:35:00,49.12,49.16,49.12,49.13,11400.0,33.435,33.4622,33.435,33.4418,11400.0
2006-11-14 13:40:00,49.13,49.15,49.11,49.11,8700.0,33.4418,33.4554,33.4282,33.4282,8700.0
2006-11-14 13:45:00,49.1,49.12,49.08,49.08,10500.0,33.4214,33.435,33.4078,33.4078,10500.0
2006-11-14 13:50:00,49.1,49.1,49.06,49.06,14100.0,33.4214,33.4214,33.3941,33.3941,14100.0
2006-11-14 13:55:00,49.07,49.07,49.05,49.05,13200.0,33.401,33.401,33.3873,33.3873,13200.0
2006-11-14 14:00:00,49.05,49.05,49.02,49.03,13100.0,33.3873,33.3873,33.3669,33.3737,13100.0
2006-11-14 14:05:00,49.03,49.04,49.01,49.03,29700.0,33.3737,33.3805,33.3601,33.3737,29700.0
2006-11-14 14:10:00,49.03,49.03,48.98,48.99,28600.0,33.3737,33.3737,33.3397,33.3465,28600.0
2006-11-14 14:15:00,49.0,49.0,48.94,48.97,20600.0,33.3533,33.3533,33.3125,33.3329,20600.0
2006-11-14 14:20:00,48.97,49.02,48.97,49.01,18400.0,33.3329,33.3669,33.3329,33.3601,18400.0
2006-11-14 14:25:00,49.01,49.02,48.97,48.99,18400.0,33.3601,33.3669,33.3329,33.3465,18400.0
2006-11-14 14:30:00,49.0,49.03,48.99,49.02,11100.0,33.3533,33.3737,33.3465,33.3669,11100.0
2006-11-14 14:35:00,49.02,49.04,49.0,49.04,213600.0,33.3669,33.3805,33.3533,33.3805,213600.0
2006-11-14 14:40:00,49.04,49.18,49.04,49.15,40700.0,33.3805,33.4758,33.3805,33.4554,40700.0
2006-11-14 14:45:00,49.15,49.2,49.1,49.18,32500.0,33.4554,33.4894,33.4214,33.4758,32500.0
2006-11-14 14:50:00,49.18,49.27,49.17,49.22,30200.0,33.4758,33.5371,33.469,33.5031,30200.0
2006-11-14 14:55:00,49.22,49.34,49.22,49.31,42100.0,33.5031,33.5847,33.5031,33.5643,42100.0
2006-11-14 15:00:00,49.32,49.37,49.3,49.33,39500.0,33.5711,33.6052,33.5575,33.5779,39500.0
2006-11-14 15:05:00,49.33,49.33,49.27,49.3,39700.0,33.5779,33.5779,33.5371,33.5575,39700.0
2006-11-14 15:10:00,49.3,49.31,49.21,49.21,32400.0,33.5575,33.5643,33.4963,33.4963,32400.0
2006-11-14 15:15:00,49.21,49.28,49.19,49.27,35800.0,33.4963,33.5439,33.4826,33.5371,35800.0
2006-11-14 15:20:00,49.27,49.28,49.25,49.25,15900.0,33.5371,33.5439,33.5235,33.5235,15900.0
2006-11-14 15:25:00,49.24,49.24,49.17,49.18,14300.0,33.5167,33.5167,33.469,33.4758,14300.0
2006-11-14 15:30:00,49.18,49.2,49.15,49.19,48800.0,33.4758,33.4894,33.4554,33.4826,48800.0
2006-11-14 15:35:00,49.18,49.3,49.18,49.3,33900.0,33.4758,33.5575,33.4758,33.5575,33900.0
2006-11-14 15:40:00,49.3,49.3,49.23,49.28,41200.0,33.5575,33.5575,33.5099,33.5439,41200.0
2006-11-14 15:45:00,49.28,49.28,49.22,49.22,41900.0,33.5439,33.5439,33.5031,33.5031,41900.0
2006-11-14 15:50:00,49.22,49.22,49.17,49.17,47900.0,33.5031,33.5031,33.469,33.469,47900.0
2006-11-14 15:55:00,49.17,49.17,49.12,49.16,69100.0,33.469,33.469,33.435,33.4622,69100.0
2006-11-15 09:30:00,49.06,49.35,49.06,49.24,38800.0,33.579,33.7775,33.579,33.7022,38800.0
2006-11-15 09:35:00,49.24,49.26,49.17,49.24,29200.0,33.7022,33.7159,33.6543,33.7022,29200.0
2006-11-15 09:40:00,49.23,49.29,49.15,49.15,35900.0,33.6953,33.7364,33.6406,33.6406,35900.0
2006-11-15 09:45:00,49.16,49.29,49.15,49.27,34200.0,33.6474,33.7364,33.6406,33.7227,34200.0
2006-11-15 09:50:00,49.27,49.29,49.23,49.28,30300.0,33.7227,33.7364,33.6953,33.7295,30300.0
2006-11-15 09:55:00,49.28,49.3,49.27,49.29,18700.0,33.7295,33.7432,33.7227,33.7364,18700.0
2006-11-15 10:00:00,49.29,49.31,49.22,49.28,40800.0,33.7364,33.7501,33.6885,33.7295,40800.0
2006-11-15 10:05:00,49.29,49.41,49.29,49.4,52300.0,33.7364,33.8185,33.7364,33.8117,52300.0
2006-11-15 10:10:00,49.39,49.46,49.35,49.46,27800.0,33.8048,33.8527,33.7775,33.8527,27800.0
2006-11-15 10:15:00,49.46,49.47,49.4,49.46,20600.0,33.8527,33.8596,33.8117,33.8527,20600.0
2006-11-15 10:20:00,49.46,49.49,49.44,49.48,44800.0,33.8527,33.8733,33.8391,33.8664,44800.0
2006-11-15 10:25:00,49.48,49.49,49.42,49.42,46000.0,33.8664,33.8733,33.8254,33.8254,46000.0
2006-11-15 10:30:00,49.42,49.49,49.41,49.49,24400.0,33.8254,33.8733,33.8185,33.8733,24400.0
2006-11-15 10:35:00,49.48,49.53,49.48,49.53,56400.0,33.8664,33.9007,33.8664,33.9007,56400.0
2006-11-15 10:40:00,49.53,49.55,49.46,49.47,34400.0,33.9007,33.9143,33.8527,33.8596,34400.0
2006-11-15 10:45:00,49.47,49.49,49.4,49.44,24400.0,33.8596,33.8733,33.8117,33.8391,24400.0
2006-11-15 10:50:00,49.44,49.48,49.42,49.48,17500.0,33.8391,33.8664,33.8254,33.8664,17500.0
2006-11-15 10:55:00,49.47,49.54,49.44,49.53,29300.0,33.8596,33.9075,33.8391,33.9007,29300.0
2006-11-15 11:00:00,49.53,49.58,49.51,49.51,22800.0,33.9007,33.9349,33.887,33.887,22800.0
2006-11-15 11:05:00,49.52,49.54,49.51,49.52,22400.0,33.8938,33.9075,33.887,33.8938,22400.0
2006-11-15 11:10:00,49.51,49.55,49.51,49.54,21400.0,33.887,33.9143,33.887,33.9075,21400.0
2006-11-15 11:15:00,49.54,49.58,49.53,49.56,24100.0,33.9075,33.9349,33.9007,33.9212,24100.0
2006-11-15 11:20:00,49.56,49.56,49.48,49.52,13700.0,33.9212,33.9212,33.8664,33.8938,13700.0
2006-11-15 11:25:00,49.51,49.53,49.48,49.53,17200.0,33.887,33.9007,33.8664,33.9007,17200.0
2006-11-15 11:30:00,49.53,49.59,49.52,49.56,21400.0,33.9007,33.9417,33.8938,33.9212,21400.0
2006-11-15 11:35:00,49.58,49.59,49.49,49.49,20700.0,33.9349,33.9417,33.8733,33.8733,20700.0
2006-11-15 11:40:00,49.49,49.51,49.45,49.5,17700.0,33.8733,33.887,33.8459,33.8801,17700.0
2006-11-15 11:45:00,49.49,49.54,49.48,49.5,16900.0,33.8733,33.9075,33.8664,33.8801,16900.0
2006-11-15 11:50:00,49.49,49.54,49.49,49.5,13300.0,33.8733,33.9075,33.8733,33.8801,13300.0
2006-11-15 11:55:00,49.51,49.51,49.49,49.49,3000.0,33.887,33.887,33.8733,33.8733,3000.0
2006-11-15 12:00:00,49.5,49.56,49.49,49.49,27500.0,33.8801,33.9212,33.8733,33.8733,27500.0
2006-11-15 12:05:00,49.5,49.5,49.49,49.49,10800.0,33.8801,33.8801,33.8733,33.8733,10800.0
2006-11-15 12:10:00,49.48,49.49,49.44,49.48,41200.0,33.8664,33.8733,33.8391,33.8664,41200.0
2006-11-15 12:15:00,49.49,49.51,49.4,49.41,30000.0,33.8733,33.887,33.8117,33.8185,30000.0
2006-11-15 12:20:00,49.41,49.41,49.32,49.35,9100.0,33.8185,33.8185,33.7569,33.7775,9100.0
2006-11-15 12:25:00,49.35,49.39,49.34,49.34,14000.0,33.7775,33.8048,33.7706,33.7706,14000.0
2006-11-15 12:30:00,49.34,49.34,49.27,49.32,34700.0,33.7706,33.7706,33.7227,33.7569,34700.0
2006-11-15 12:35:00,49.32,49.37,49.32,49.35,21100.0,33.7569,33.7911,33.7569,33.7775,21100.0
2006-11-15 12:40:00,49.35,49.36,49.34,49.36,12600.0,33.7775,33.7843,33.7706,33.7843,12600.0
2006-11-15 12:45:00,49.36,49.37,49.32,49.35,12700.0,33.7843,33.7911,33.7569,33.7775,12700.0
2006-11-15 12:50:00,49.35,49.35,49.29,49.29,13200.0,33.7775,33.7775,33.7364,33.7364,13200.0
2006-11-15 12:55:00,49.3,49.37,49.3,49.37,13900.0,33.7432,33.7911,33.7432,33.7911,13900.0
2006-11-15 13:00:00,49.37,49.37,49.28,49.29,6500.0,33.7911,33.7911,33.7295,33.7364,6500.0
2006-11-15 13:05:00,49.28,49.29,49.27,49.29,9200.0,33.7295,33.7364,33.7227,33.7364,9200.0
2006-11-15 13:10:00,49.29,49.29,49.25,49.26,13600.0,33.7364,33.7364,33.709,33.7159,13600.0
2006-11-15 13:15:00,49.25,49.26,49.2,49.21,18600.0,33.709,33.7159,33.6748,33.6816,18600.0
2006-11-15 13:20:00,49.21,49.21,49.2,49.2,6700.0,33.6816,33.6816,33.6748,33.6748,6700.0
2006-11-15 13:25:00,49.2,49.25,49.2,49.25,14100.0,33.6748,33.709,33.6748,33.709,14100.0
2006-11-15 13:30:00,49.25,49.26,49.22,49.22,24400.0,33.709,33.7159,33.6885,33.6885,24400.0
2006-11-15 13:35:00,49.23,49.31,49.22,49.31,32900.0,33.6953,33.7501,33.6885,33.7501,32900.0
2006-11-15 13:40:00,49.31,49.35,49.31,49.35,6900.0,33.7501,33.7775,33.7501,33.7775,6900.0
2006-11-15 13:45:00,49.34,49.36,49.33,49.36,9000.0,33.7706,33.7843,33.7638,33.7843,9000.0
2006-11-15 13:50:00,49.37,49.48,49.37,49.46,80200.0,33.7911,33.8664,33.7911,33.8527,80200.0
2006-11-15 13:55:00,49.47,49.5,49.47,49.47,18000.0,33.8596,33.8801,33.8596,33.8596,18000.0
2006-11-15 14:00:00,49.47,49.5,49.38,49.5,37500.0,33.8596,33.8801,33.798,33.8801,37500.0
2006-11-15 14:05:00,49.46,49.49,49.41,49.47,15700.0,33.8527,33.8733,33.8185,33.8596,15700.0
2006-11-15 14:10:00,49.47,49.5,49.46,49.5,17600.0,33.8596,33.8801,33.8527,33.8801,17600.0
2006-11-15 14:15:00,49.49,49.49,49.47,49.48,16900.0,33.8733,33.8733,33.8596,33.8664,16900.0
2006-11-15 14:20:00,49.49,49.56,49.48,49.55,55500.0,33.8733,33.9212,33.8664,33.9143,55500.0
2006-11-15 14:25:00,49.55,49.57,49.5,49.51,20200.0,33.9143,33.928,33.8801,33.887,20200.0
2006-11-15 14:30:00,49.5,49.51,49.46,49.49,22800.0,33.8801,33.887,33.8527,33.8733,22800.0
2006-11-15 14:35:00,49.49,49.49,49.37,49.46,31200.0,33.8733,33.8733,33.7911,33.8527,31200.0
2006-11-15 14:40:00,49.46,49.46,49.42,49.42,23100.0,33.8527,33.8527,33.8254,33.8254,23100.0
2006-11-15 14:45:00,49.42,49.47,49.42,49.47,13800.0,33.8254,33.8596,33.8254,33.8596,13800.0
2006-11-15 14:50:00,49.47,49.47,49.34,49.34,18400.0,33.8596,33.8596,33.7706,33.7706,18400.0
2006-11-15 14:55:00,49.34,49.46,49.34,49.45,15000.0,33.7706,33.8527,33.7706,33.8459,15000.0
2006-11-15 15:00:00,49.46,49.49,49.45,49.49,17400.0,33.8527,33.8733,33.8459,33.8733,17400.0
2006-11-15 15:05:00,49.49,49.55,49.49,49.55,32800.0,33.8733,33.9143,33.8733,33.9143,32800.0
2006-11-15 15:10:00,49.55,49.61,49.55,49.58,59400.0,33.9143,33.9554,33.9143,33.9349,59400.0
2006-11-15 15:15:00,49.58,49.59,49.56,49.56,19200.0,33.9349,33.9417,33.9212,33.9212,19200.0
2006-11-15 15:20:00,49.55,49.65,49.55,49.63,21400.0,33.9143,33.9828,33.9143,33.9691,21400.0
2006-11-15 15:25:00,49.63,49.65,49.61,49.65,37700.0,33.9691,33.9828,33.9554,33.9828,37700.0
2006-11-15 15:30:00,49.65,49.65,49.62,49.63,31500.0,33.9828,33.9828,33.9623,33.9691,31500.0
2006-11-15 15:35:00,49.64,49.65,49.61,49.62,31700.0,33.9759,33.9828,33.9554,33.9623,31700.0
2006-11-15 15:40:00,49.62,49.62,49.58,49.59,31800.0,33.9623,33.9623,33.9349,33.9417,31800.0
2006-11-15 15:45:00,49.59,49.6,49.58,49.6,71000.0,33.9417,33.9486,33.9349,33.9486,71000.0
2006-11-15 15:50:00,49.6,49.65,49.58,49.65,58400.0,33.9486,33.9828,33.9349,33.9828,58400.0
2006-11-15 15:55:00,49.65,49.71,49.63,49.7,59000.0,33.9828,34.0239,33.9691,34.017,59000.0
2006-11-16 09:30:00,49.73,49.74,49.67,49.74,44200.0,34.0375,34.0444,33.9965,34.0444,44200.0
2006-11-16 09:35:00,49.75,49.94,49.75,49.88,61400.0,34.0512,34.1813,34.0512,34.1402,61400.0
2006-11-16 09:40:00,49.86,49.88,49.82,49.86,25600.0,34.1265,34.1402,34.0991,34.1265,25600.0
2006-11-16 09:45:00,49.87,49.87,49.81,49.82,27500.0,34.1334,34.1334,34.0923,34.0991,27500.0
2006-11-16 09:50:00,49.82,49.82,49.73,49.8,51500.0,34.0991,34.0991,34.0375,34.0855,51500.0
2006-11-16 09:55:00,49.79,49.85,49.79,49.82,35000.0,34.0786,34.1197,34.0786,34.0991,35000.0
2006-11-16 10:00:00,49.82,49.86,49.77,49.77,40100.0,34.0991,34.1265,34.0649,34.0649,40100.0
2006-11-16 10:05:00,49.77,49.8,49.76,49.77,15600.0,34.0649,34.0855,34.0581,34.0649,15600.0
2006-11-16 10:10:00,49.78,49.87,49.78,49.83,38200.0,34.0718,34.1334,34.0718,34.106,38200.0
2006-11-16 10:15:00,49.84,49.88,49.79,49.83,26900.0,34.1128,34.1402,34.0786,34.106,26900.0
2006-11-16 10:20:00,49.83,49.83,49.79,49.8,15100.0,34.106,34.106,34.0786,34.0855,15100.0
2006-11-16 10:25:00,49.79,49.81,49.77,49.78,11100.0,34.0786,34.0923,34.0649,34.0718,11100.0
2006-11-16 10:30:00,49.78,49.78,49.75,49.76,19400.0,34.0718,34.0718,34.0512,34.0581,19400.0
2006-11-16 10:35:00,49.76,49.8,49.75,49.76,14500.0,34.0581,34.0855,34.0512,34.0581,14500.0
2006-11-16 10:40:00,49.76,49.82,49.75,49.81,23600.0,34.0581,34.0991,34.0512,34.0923,23600.0
2006-11-16 10:45:00,49.81,49.87,49.78,49.78,12400.0,34.0923,34.1334,34.0718,34.0718,12400.0
2006-11-16 10:50:00,49.76,49.76,49.71,49.71,20100.0,34.0581,34.0581,34.0239,34.0239,20100.0
2006-11-16 10:55:00,49.72,49.79,49.7,49.74,20100.0,34.0307,34.0786,34.017,34.0444,20100.0
2006-11-16 11:00:00,49.74,49.74,49.7,49.7,16200.0,34.0444,34.0444,34.017,34.017,16200.0
2006-11-16 11:05:00,49.7,49.71,49.62,49.63,34000.0,34.017,34.0239,33.9623,33.9691,34000.0
2006-11-16 11:10:00,49.64,49.65,49.58,49.63,52600.0,33.9759,33.9828,33.9349,33.9691,52600.0
2006-11-16 11:15:00,49.63,49.63,49.6,49.61,45400.0,33.9691,33.9691,33.9486,33.9554,45400.0
2006-11-16 11:20:00,49.6,49.63,49.56,49.63,41900.0,33.9486,33.9691,33.9212,33.9691,41900.0
2006-11-16 11:25:00,49.64,49.68,49.62,49.62,32600.0,33.9759,34.0033,33.9623,33.9623,32600.0
2006-11-16 11:30:00,49.61,49.63,49.59,49.59,15000.0,33.9554,33.9691,33.9417,33.9417,15000.0
2006-11-16 11:35:00,49.6,49.6,49.57,49.6,20000.0,33.9486,33.9486,33.928,33.9486,20000.0
2006-11-16 11:40:00,49.6,49.69,49.6,49.69,24100.0,33.9486,34.0102,33.9486,34.0102,24100.0
2006-11-16 11:45:00,49.69,49.77,49.66,49.75,21800.0,34.0102,34.0649,33.9896,34.0512,21800.0
2006-11-16 11:50:00,49.76,49.79,49.73,49.74,17000.0,34.0581,34.0786,34.0375,34.0444,17000.0
2006-11-16 11:55:00,49.73,49.9,49.73,49.89,78200.0,34.0375,34.1539,34.0375,34.1471,78200.0
2006-11-16 12:00:00,49.89,49.93,49.82,49.84,30100.0,34.1471,34.1744,34.0991,34.1128,30100.0
2006-11-16 12:05:00,49.83,49.89,49.8,49.87,28700.0,34.106,34.1471,34.0855,34.1334,28700.0
2006-11-16 12:10:00,49.87,49.92,49.84,49.84,18100.0,34.1334,34.1676,34.1128,34.1128,18100.0
2006-11-16 12:15:00,49.84,49.85,49.83,49.83,6400.0,34.1128,34.1197,34.106,34.106,6400.0
2006-11-16 12:20:00,49.84,49.84,49.73,49.75,10400.0,34.1128,34.1128,34.0375,34.0512,10400.0
2006-11-16 12:25:00,49.75,49.77,49.72,49.73,9600.0,34.0512,34.0649,34.0307,34.0375,9600.0
2006-11-16 12:30:00,49.74,49.74,49.72,49.74,3400.0,34.0444,34.0444,34.0307,34.0444,3400.0
2006-11-16 12:35:00,49.72,49.75,49.72,49.73,5900.0,34.0307,34.0512,34.0307,34.0375,5900.0
2006-11-16 12:40:00,49.74,49.74,49.67,49.67,7300.0,34.0444,34.0444,33.9965,33.9965,7300.0
2006-11-16 12:45:00,49.69,49.71,49.67,49.69,46000.0,34.0102,34.0239,33.9965,34.0102,46000.0
2006-11-16 12:50:00,49.69,49.7,49.65,49.68,8800.0,34.0102,34.017,33.9828,34.0033,8800.0
2006-11-16 12:55:00,49.67,49.69,49.64,49.64,6400.0,33.9965,34.0102,33.9759,33.9759,6400.0
2006-11-16 13:00:00,49.64,49.66,49.58,49.61,22300.0,33.9759,33.9896,33.9349,33.9554,22300.0
2006-11-16 13:05:00,49.61,49.65,49.61,49.65,4600.0,33.9554,33.9828,33.9554,33.9828,4600.0
2006-11-16 13:10:00,49.65,49.69,49.64,49.69,12300.0,33.9828,34.0102,33.9759,34.0102,12300.0
2006-11-16 13:15:00,49.7,49.7,49.6,49.64,14500.0,34.017,34.017,33.9486,33.9759,14500.0
2006-11-16 13:20:00,49.64,49.68,49.63,49.65,13700.0,33.9759,34.0033,33.9691,33.9828,13700.0
2006-11-16 13:25:00,49.65,49.65,49.6,49.62,20500.0,33.9828,33.9828,33.9486,33.9623,20500.0
2006-11-16 13:30:00,49.63,49.67,49.61,49.67,15400.0,33.9691,33.9965,33.9554,33.9965,15400.0
2006-11-16 13:35:00,49.68,49.74,49.67,49.7,17200.0,34.0033,34.0444,33.9965,34.017,17200.0
2006-11-16 13:40:00,49.69,49.74,49.68,49.72,15200.0,34.0102,34.0444,34.0033,34.0307,15200.0
2006-11-16 13:45:00,49.74,49.75,49.72,49.75,7600.0,34.0444,34.0512,34.0307,34.0512,7600.0
2006-11-16 13:50:00,49.75,49.85,49.74,49.85,26400.0,34.0512,34.1197,34.0444,34.1197,26400.0
2006-11-16 13:55:00,49.84,49.85,49.77,49.77,7500.0,34.1128,34.1197,34.0649,34.0649,7500.0
2006-11-16 14:00:00,49.76,49.76,49.7,49.7,9100.0,34.0581,34.0581,34.017,34.017,9100.0
2006-11-16 14:05:00,49.7,49.74,49.66,49.69,31100.0,34.017,34.0444,33.9896,34.0102,31100.0
2006-11-16 14:10:00,49.69,49.71,49.67,49.71,15900.0,34.0102,34.0239,33.9965,34.0239,15900.0
2006-11-16 14:15:00,49.72,49.78,49.71,49.78,17600.0,34.0307,34.0718,34.0239,34.0718,17600.0
2006-11-16 14:20:00,49.77,49.81,49.75,49.81,20200.0,34.0649,34.0923,34.0512,34.0923,20200.0
2006-11-16 14:25:00,49.81,49.85,49.77,49.77,11500.0,34.0923,34.1197,34.0649,34.0649,11500.0
2006-11-16 14:30:00,49.77,49.83,49.77,49.83,16500.0,34.0649,34.106,34.0649,34.106,16500.0
2006-11-16 14:35:00,49.83,49.92,49.83,49.89,17100.0,34.106,34.1676,34.106,34.1471,17100.0
2006-11-16 14:40:00,49.9,49.92,49.88,49.92,21200.0,34.1539,34.1676,34.1402,34.1676,21200.0
2006-11-16 14:45:00,49.91,49.92,49.89,49.9,17300.0,34.1607,34.1676,34.1471,34.1539,17300.0
2006-11-16 14:50:00,49.9,49.91,49.83,49.85,22100.0,34.1539,34.1607,34.106,34.1197,22100.0
2006-11-16 14:55:00,49.85,49.88,49.84,49.88,18100.0,34.1197,34.1402,34.1128,34.1402,18100.0
2006-11-16 15:00:00,49.88,49.92,49.88,49.91,21500.0,34.1402,34.1676,34.1402,34.1607,21500.0
2006-11-16 15:05:00,49.91,49.92,49.9,49.91,28500.0,34.1607,34.1676,34.1539,34.1607,28500.0
2006-11-16 15:10:00,49.91,49.96,49.9,49.93,80700.0,34.1607,34.195,34.1539,34.1744,80700.0
2006-11-16 15:15:00,49.92,49.93,49.91,49.92,24100.0,34.1676,34.1744,34.1607,34.1676,24100.0
2006-11-16 15:20:00,49.92,49.94,49.91,49.94,21600.0,34.1676,34.1813,34.1607,34.1813,21600.0
2006-11-16 15:25:00,49.94,49.97,49.92,49.92,12400.0,34.1813,34.2018,34.1676,34.1676,12400.0
2006-11-16 15:30:00,49.93,49.98,49.92,49.96,36400.0,34.1744,34.2087,34.1676,34.195,36400.0
2006-11-16 15:35:00,49.96,49.96,49.91,49.93,51300.0,34.195,34.195,34.1607,34.1744,51300.0
2006-11-16 15:40:00,49.93,49.96,49.93,49.96,70700.0,34.1744,34.195,34.1744,34.195,70700.0
2006-11-16 15:45:00,49.97,49.99,49.95,49.98,26400.0,34.2018,34.2155,34.1881,34.2087,26400.0
2006-11-16 15:50:00,49.98,49.98,49.92,49.95,29200.0,34.2087,34.2087,34.1676,34.1881,29200.0
2006-11-16 15:55:00,49.95,49.97,49.94,49.94,21700.0,34.1881,34.2018,34.1813,34.1813,21700.0
2006-11-17 09:30:00,49.91,49.91,49.7,49.79,248600.0,34.1607,34.1607,34.017,34.0786,248600.0
2006-11-17 09:35:00,49.82,49.82,49.72,49.79,22300.0,34.0991,34.0991,34.0307,34.0786,22300.0
2006-11-17 09:40:00,49.78,49.89,49.78,49.81,20200.0,34.0718,34.1471,34.0718,34.0923,20200.0
2006-11-17 09:45:00,49.82,49.88,49.82,49.87,16000.0,34.0991,34.1402,34.0991,34.1334,16000.0
2006-11-17 09:50:00,49.85,49.89,49.83,49.84,15900.0,34.1197,34.1471,34.106,34.1128,15900.0
2006-11-17 09:55:00,49.83,49.98,49.83,49.98,19500.0,34.106,34.2087,34.106,34.2087,19500.0
2006-11-17 10:00:00,49.98,49.99,49.95,49.96,49100.0,34.2087,34.2155,34.1881,34.195,49100.0
2006-11-17 10:05:00,49.97,49.98,49.96,49.97,9300.0,34.2018,34.2087,34.195,34.2018,9300.0
2006-11-17 10:10:00,49.97,50.03,49.97,49.98,95500.0,34.2018,34.2429,34.2018,34.2087,95500.0
2006-11-17 10:15:00,49.98,50.0,49.97,49.98,21000.0,34.2087,34.2223,34.2018,34.2087,21000.0
2006-11-17 10:20:00,49.98,50.0,49.98,49.99,20600.0,34.2087,34.2223,34.2087,34.2155,20600.0
2006-11-17 10:25:00,49.98,49.98,49.94,49.95,31900.0,34.2087,34.2087,34.1813,34.1881,31900.0
2006-11-17 10:30:00,49.95,49.95,49.9,49.9,7300.0,34.1881,34.1881,34.1539,34.1539,7300.0
2006-11-17 10:35:00,49.9,49.99,49.9,49.99,17400.0,34.1539,34.2155,34.1539,34.2155,17400.0
2006-11-17 10:40:00,49.99,50.0,49.98,49.98,11400.0,34.2155,34.2223,34.2087,34.2087,11400.0
2006-11-17 10:45:00,49.99,50.0,49.98,49.99,14400.0,34.2155,34.2223,34.2087,34.2155,14400.0
2006-11-17 10:50:00,50.0,50.0,49.93,49.96,13200.0,34.2223,34.2223,34.1744,34.195,13200.0
2006-11-17 10:55:00,49.97,49.97,49.93,49.95,5700.0,34.2018,34.2018,34.1744,34.1881,5700.0
2006-11-17 11:00:00,49.96,49.96,49.86,49.87,19900.0,34.195,34.195,34.1265,34.1334,19900.0
2006-11-17 11:05:00,49.86,49.91,49.86,49.9,8700.0,34.1265,34.1607,34.1265,34.1539,8700.0
2006-11-17 11:10:00,49.9,49.96,49.9,49.9,12300.0,34.1539,34.195,34.1539,34.1539,12300.0
2006-11-17 11:15:00,49.9,49.92,49.89,49.9,5400.0,34.1539,34.1676,34.1471,34.1539,5400.0
2006-11-17 11:20:00,49.91,49.98,49.9,49.98,9300.0,34.1607,34.2087,34.1539,34.2087,9300.0
2006-11-17 11:25:00,49.97,49.98,49.95,49.96,8400.0,34.2018,34.2087,34.1881,34.195,8400.0
2006-11-17 11:30:00,49.97,49.98,49.95,49.97,4900.0,34.2018,34.2087,34.1881,34.2018,4900.0
2006-11-17 11:35:00,49.96,49.98,49.9,49.9,4600.0,34.195,34.2087,34.1539,34.1539,4600.0
2006-11-17 11:40:00,49.9,49.9,49.88,49.88,1900.0,34.1539,34.1539,34.1402,34.1402,1900.0
2006-11-17 11:45:00,49.9,49.9,49.89,49.89,2100.0,34.1539,34.1539,34.1471,34.1471,2100.0
2006-11-17 11:50:00,49.89,49.9,49.8,49.8,9800.0,34.1471,34.1539,34.0855,34.0855,9800.0
2006-11-17 11:55:00,49.81,49.81,49.75,49.75,3100.0,34.0923,34.0923,34.0512,34.0512,3100.0
2006-11-17 12:00:00,49.76,49.76,49.73,49.73,6800.0,34.0581,34.0581,34.0375,34.0375,6800.0
2006-11-17 12:05:00,49.73,49.77,49.73,49.77,23100.0,34.0375,34.0649,34.0375,34.0649,23100.0
2006-11-17 12:10:00,49.78,49.81,49.77,49.79,7700.0,34.0718,34.0923,34.0649,34.0786,7700.0
2006-11-17 12:15:00,49.78,49.78,49.75,49.75,6000.0,34.0718,34.0718,34.0512,34.0512,6000.0
2006-11-17 12:20:00,49.74,49.75,49.71,49.71,6100.0,34.0444,34.0512,34.0239,34.0239,6100.0
2006-11-17 12:25:00,49.72,49.77,49.72,49.76,13300.0,34.0307,34.0649,34.0307,34.0581,13300.0
2006-11-17 12:30:00,49.77,49.86,49.77,49.85,10100.0,34.0649,34.1265,34.0649,34.1197,10100.0
2006-11-17 12:35:00,49.85,49.95,49.82,49.95,8600.0,34.1197,34.1881,34.0991,34.1881,8600.0
2006-11-17 12:40:00,49.93,49.93,49.9,49.92,7200.0,34.1744,34.1744,34.1539,34.1676,7200.0
2006-11-17 12:45:00,49.91,49.95,49.9,49.9,6900.0,34.1607,34.1881,34.1539,34.1539,6900.0
2006-11-17 12:50:00,49.92,49.92,49.86,49.86,7200.0,34.1676,34.1676,34.1265,34.1265,7200.0
2006-11-17 12:55:00,49.87,49.92,49.87,49.91,5000.0,34.1334,34.1676,34.1334,34.1607,5000.0
2006-11-17 13:00:00,49.92,49.92,49.86,49.86,3700.0,34.1676,34.1676,34.1265,34.1265,3700.0
2006-11-17 13:05:00,49.85,49.88,49.85,49.88,2800.0,34.1197,34.1402,34.1197,34.1402,2800.0
2006-11-17 13:10:00,49.87,49.88,49.85,49.85,6100.0,34.1334,34.1402,34.1197,34.1197,6100.0
2006-11-17 13:15:00,49.86,49.87,49.85,49.86,2900.0,34.1265,34.1334,34.1197,34.1265,2900.0
2006-11-17 13:20:00,49.86,49.87,49.86,49.86,4100.0,34.1265,34.1334,34.1265,34.1265,4100.0
2006-11-17 13:25:00,49.86,49.86,49.78,49.78,7700.0,34.1265,34.1265,34.0718,34.0718,7700.0
2006-11-17 13:30:00,49.79,49.84,49.78,49.84,4600.0,34.0786,34.1128,34.0718,34.1128,4600.0
2006-11-17 13:35:00,49.84,49.84,49.79,49.79,5200.0,34.1128,34.1128,34.0786,34.0786,5200.0
2006-11-17 13:40:00,49.8,49.83,49.8,49.8,5400.0,34.0855,34.106,34.0855,34.0855,5400.0
2006-11-17 13:45:00,49.81,49.81,49.74,49.77,12400.0,34.0923,34.0923,34.0444,34.0649,12400.0
2006-11-17 13:50:00,49.76,49.79,49.76,49.76,2600.0,34.0581,34.0786,34.0581,34.0581,2600.0
2006-11-17 13:55:00,49.76,49.76,49.75,49.75,3000.0,34.0581,34.0581,34.0512,34.0512,3000.0
2006-11-17 14:00:00,49.76,49.77,49.72,49.77,14500.0,34.0581,34.0649,34.0307,34.0649,14500.0
2006-11-17 14:05:00,49.77,49.78,49.75,49.76,6900.0,34.0649,34.0718,34.0512,34.0581,6900.0
2006-11-17 14:10:00,49.76,49.81,49.76,49.79,6500.0,34.0581,34.0923,34.0581,34.0786,6500.0
2006-11-17 14:15:00,49.78,49.82,49.75,49.76,11400.0,34.0718,34.0991,34.0512,34.0581,11400.0
2006-11-17 14:20:00,49.77,49.78,49.76,49.77,5600.0,34.0649,34.0718,34.0581,34.0649,5600.0
2006-11-17 14:25:00,49.77,49.8,49.77,49.8,5800.0,34.0649,34.0855,34.0649,34.0855,5800.0
2006-11-17 14:30:00,49.8,49.86,49.78,49.85,6900.0,34.0855,34.1265,34.0718,34.1197,6900.0
2006-11-17 14:35:00,49.86,49.89,49.86,49.87,10200.0,34.1265,34.1471,34.1265,34.1334,10200.0
2006-11-17 14:40:00,49.89,49.89,49.75,49.88,7100.0,34.1471,34.1471,34.0512,34.1402,7100.0
2006-11-17 14:45:00,49.89,49.97,49.89,49.97,10000.0,34.1471,34.2018,34.1471,34.2018,10000.0
2006-11-17 14:50:00,49.97,49.97,49.92,49.93,5700.0,34.2018,34.2018,34.1676,34.1744,5700.0
2006-11-17 14:55:00,49.94,49.96,49.92,49.96,5300.0,34.1813,34.195,34.1676,34.195,5300.0
2006-11-17 15:00:00,49.96,49.99,49.95,49.95,5200.0,34.195,34.2155,34.1881,34.1881,5200.0
2006-11-17 15:05:00,49.92,49.95,49.92,49.95,8500.0,34.1676,34.1881,34.1676,34.1881,8500.0
2006-11-17 15:10:00,49.95,49.95,49.88,49.88,16900.0,34.1881,34.1881,34.1402,34.1402,16900.0
2006-11-17 15:15:00,49.9,49.92,49.86,49.91,6200.0,34.1539,34.1676,34.1265,34.1607,6200.0
2006-11-17 15:20:00,49.92,49.94,49.91,49.92,4900.0,34.1676,34.1813,34.1607,34.1676,4900.0
2006-11-17 15:25:00,49.92,49.95,49.91,49.92,10100.0,34.1676,34.1881,34.1607,34.1676,10100.0
2006-11-17 15:30:00,49.93,49.98,49.93,49.95,10300.0,34.1744,34.2087,34.1744,34.1881,10300.0
2006-11-17 15:35:00,49.94,49.96,49.92,49.96,7400.0,34.1813,34.195,34.1676,34.195,7400.0
2006-11-17 15:40:00,49.96,49.98,49.92,49.96,9200.0,34.195,34.2087,34.1676,34.195,9200.0
2006-11-17 15:45:00,49.94,49.96,49.92,49.93,21300.0,34.1813,34.195,34.1676,34.1744,21300.0
2006-11-17 15:50:00,49.93,49.94,49.88,49.89,17100.0,34.1744,34.1813,34.1402,34.1471,17100.0
2006-11-17 15:55:00,49.9,49.94,49.85,49.91,42300.0,34.1539,34.1813,34.1197,34.1607,42300.0
2006-11-20 09:30:00,50.2,50.88,50.2,50.23,100200.0,34.3592,34.8247,34.3592,34.3798,100200.0
2006-11-20 09:35:00,50.23,50.37,50.09,50.24,99800.0,34.3798,34.4756,34.2839,34.3866,99800.0
2006-11-20 09:40:00,50.24,50.24,50.08,50.14,68000.0,34.3866,34.3866,34.2771,34.3182,68000.0
2006-11-20 09:45:00,50.13,50.18,50.11,50.17,55000.0,34.3113,34.3455,34.2976,34.3387,55000.0
2006-11-20 09:50:00,50.15,50.17,50.1,50.17,34600.0,34.325,34.3387,34.2908,34.3387,34600.0
2006-11-20 09:55:00,50.17,50.22,50.13,50.19,65100.0,34.3387,34.3729,34.3113,34.3524,65100.0
2006-11-20 10:00:00,50.18,50.23,50.15,50.21,47900.0,34.3455,34.3798,34.325,34.3661,47900.0
2006-11-20 10:05:00,50.2,50.23,50.17,50.17,24700.0,34.3592,34.3798,34.3387,34.3387,24700.0
2006-11-20 10:10:00,50.16,50.18,50.05,50.11,48400.0,34.3319,34.3455,34.2566,34.2976,48400.0
2006-11-20 10:15:00,50.11,50.12,49.99,50.1,38400.0,34.2976,34.3045,34.2155,34.2908,38400.0
2006-11-20 10:20:00,50.11,50.13,50.09,50.09,16100.0,34.2976,34.3113,34.2839,34.2839,16100.0
2006-11-20 10:25:00,50.09,50.13,50.04,50.05,15300.0,34.2839,34.3113,34.2497,34.2566,15300.0
2006-11-20 10:30:00,50.04,50.24,50.04,50.19,22100.0,34.2497,34.3866,34.2497,34.3524,22100.0
2006-11-20 10:35:00,50.21,50.22,50.18,50.19,19000.0,34.3661,34.3729,34.3455,34.3524,19000.0
2006-11-20 10:40:00,50.19,50.19,50.1,50.11,34500.0,34.3524,34.3524,34.2908,34.2976,34500.0
2006-11-20 10:45:00,50.08,50.18,50.04,50.16,22600.0,34.2771,34.3455,34.2497,34.3319,22600.0
2006-11-20 10:50:00,50.15,50.25,50.15,50.23,30200.0,34.325,34.3935,34.325,34.3798,30200.0
2006-11-20 10:55:00,50.23,50.29,50.18,50.28,19500.0,34.3798,34.4208,34.3455,34.414,19500.0
2006-11-20 11:00:00,50.28,50.33,50.24,50.24,45400.0,34.414,34.4482,34.3866,34.3866,45400.0
2006-11-20 11:05:00,50.23,50.24,50.19,50.22,30000.0,34.3798,34.3866,34.3524,34.3729,30000.0
2006-11-20 11:10:00,50.23,50.24,50.16,50.16,31200.0,34.3798,34.3866,34.3319,34.3319,31200.0
2006-11-20 11:15:00,50.18,50.23,50.18,50.23,22300.0,34.3455,34.3798,34.3455,34.3798,22300.0
2006-11-20 11:20:00,50.24,50.39,50.22,50.39,52700.0,34.3866,34.4893,34.3729,34.4893,52700.0
2006-11-20 11:25:00,50.4,50.45,50.34,50.35,23700.0,34.4961,34.5303,34.4551,34.4619,23700.0
2006-11-20 11:30:00,50.34,50.34,50.27,50.32,12200.0,34.4551,34.4551,34.4071,34.4414,12200.0
2006-11-20 11:35:00,50.32,50.43,50.32,50.36,15500.0,34.4414,34.5167,34.4414,34.4687,15500.0
2006-11-20 11:40:00,50.36,50.36,50.27,50.31,20000.0,34.4687,34.4687,34.4071,34.4345,20000.0
2006-11-20 11:45:00,50.33,50.33,50.2,50.2,11100.0,34.4482,34.4482,34.3592,34.3592,11100.0
2006-11-20 11:50:00,50.2,50.27,50.2,50.24,11300.0,34.3592,34.4071,34.3592,34.3866,11300.0
2006-11-20 11:55:00,50.25,50.25,50.14,50.16,10400.0,34.3935,34.3935,34.3182,34.3319,10400.0
2006-11-20 12:00:00,50.17,50.18,50.14,50.14,6000.0,34.3387,34.3455,34.3182,34.3182,6000.0
2006-11-20 12:05:00,50.14,50.2,50.1,50.2,18200.0,34.3182,34.3592,34.2908,34.3592,18200.0
2006-11-20 12:10:00,50.2,50.31,50.2,50.31,10200.0,34.3592,34.4345,34.3592,34.4345,10200.0
2006-11-20 12:15:00,50.29,50.3,50.28,50.3,7300.0,34.4208,34.4277,34.414,34.4277,7300.0
2006-11-20 12:20:00,50.3,50.36,50.27,50.29,13100.0,34.4277,34.4687,34.4071,34.4208,13100.0
2006-11-20 12:25:00,50.29,50.3,50.27,50.29,6600.0,34.4208,34.4277,34.4071,34.4208,6600.0
2006-11-20 12:30:00,50.28,50.29,50.23,50.25,9300.0,34.414,34.4208,34.3798,34.3935,9300.0
2006-11-20 12:35:00,50.25,50.35,50.25,50.33,8700.0,34.3935,34.4619,34.3935,34.4482,8700.0
2006-11-20 12:40:00,50.33,50.37,50.33,50.35,8300.0,34.4482,34.4756,34.4482,34.4619,8300.0
2006-11-20 12:45:00,50.34,50.36,50.25,50.26,17100.0,34.4551,34.4687,34.3935,34.4003,17100.0
2006-11-20 12:50:00,50.26,50.26,50.22,50.22,6500.0,34.4003,34.4003,34.3729,34.3729,6500.0
2006-11-20 12:55:00,50.22,50.27,50.22,50.26,14100.0,34.3729,34.4071,34.3729,34.4003,14100.0
2006-11-20 13:00:00,50.26,50.3,50.25,50.3,13700.0,34.4003,34.4277,34.3935,34.4277,13700.0
2006-11-20 13:05:00,50.29,50.3,50.28,50.29,10700.0,34.4208,34.4277,34.414,34.4208,10700.0
2006-11-20 13:10:00,50.29,50.29,50.23,50.23,9400.0,34.4208,34.4208,34.3798,34.3798,9400.0
2006-11-20 13:15:00,50.23,50.23,50.16,50.22,12000.0,34.3798,34.3798,34.3319,34.3729,12000.0
2006-11-20 13:20:00,50.23,50.3,50.23,50.29,5900.0,34.3798,34.4277,34.3798,34.4208,5900.0
2006-11-20 13:25:00,50.29,50.32,50.28,50.31,8300.0,34.4208,34.4414,34.414,34.4345,8300.0
2006-11-20 13:30:00,50.31,50.36,50.3,50.35,9300.0,34.4345,34.4687,34.4277,34.4619,9300.0
2006-11-20 13:35:00,50.36,50.38,50.33,50.33,9000.0,34.4687,34.4824,34.4482,34.4482,9000.0
2006-11-20 13:40:00,50.34,50.34,50.3,50.33,8900.0,34.4551,34.4551,34.4277,34.4482,8900.0
2006-11-20 13:45:00,50.33,50.39,50.33,50.38,8600.0,34.4482,34.4893,34.4482,34.4824,8600.0
2006-11-20 13:50:00,50.38,50.4,50.37,50.37,8400.0,34.4824,34.4961,34.4756,34.4756,8400.0
2006-11-20 13:55:00,50.37,50.37,50.31,50.35,9900.0,34.4756,34.4756,34.4345,34.4619,9900.0
2006-11-20 14:00:00,50.35,50.42,50.35,50.38,11900.0,34.4619,34.5098,34.4619,34.4824,11900.0
2006-11-20 14:05:00,50.39,50.39,50.3,50.34,13100.0,34.4893,34.4893,34.4277,34.4551,13100.0
2006-11-20 14:10:00,50.33,50.34,50.31,50.33,13000.0,34.4482,34.4551,34.4345,34.4482,13000.0
2006-11-20 14:15:00,50.33,50.34,50.21,50.21,14300.0,34.4482,34.4551,34.3661,34.3661,14300.0
2006-11-20 14:20:00,50.2,50.21,50.12,50.14,27800.0,34.3592,34.3661,34.3045,34.3182,27800.0
2006-11-20 14:25:00,50.15,50.17,50.07,50.07,34600.0,34.325,34.3387,34.2703,34.2703,34600.0
2006-11-20 14:30:00,50.06,50.07,50.03,50.06,32300.0,34.2634,34.2703,34.2429,34.2634,32300.0
2006-11-20 14:35:00,50.05,50.05,49.92,49.95,29900.0,34.2566,34.2566,34.1676,34.1881,29900.0
2006-11-20 14:40:00,49.96,49.96,49.87,49.9,22400.0,34.195,34.195,34.1334,34.1539,22400.0
2006-11-20 14:45:00,49.9,49.99,49.88,49.96,27900.0,34.1539,34.2155,34.1402,34.195,27900.0
2006-11-20 14:50:00,49.96,49.98,49.93,49.94,11600.0,34.195,34.2087,34.1744,34.1813,11600.0
2006-11-20 14:55:00,49.93,49.94,49.89,49.92,21900.0,34.1744,34.1813,34.1471,34.1676,21900.0
2006-11-20 15:00:00,49.94,50.01,49.93,49.99,14300.0,34.1813,34.2292,34.1744,34.2155,14300.0
2006-11-20 15:05:00,49.98,50.0,49.93,49.94,17300.0,34.2087,34.2223,34.1744,34.1813,17300.0
2006-11-20 15:10:00,49.93,49.99,49.93,49.99,17700.0,34.1744,34.2155,34.1744,34.2155,17700.0
2006-11-20 15:15:00,50.0,50.01,49.98,50.0,11400.0,34.2223,34.2292,34.2087,34.2223,11400.0
2006-11-20 15:20:00,50.0,50.02,49.95,49.96,23500.0,34.2223,34.236,34.1881,34.195,23500.0
2006-11-20 15:25:00,49.97,49.97,49.95,49.97,13100.0,34.2018,34.2018,34.1881,34.2018,13100.0
2006-11-20 15:30:00,49.96,50.03,49.96,50.01,104700.0,34.195,34.2429,34.195,34.2292,104700.0
2006-11-20 15:35:00,50.0,50.01,49.98,49.98,22400.0,34.2223,34.2292,34.2087,34.2087,22400.0
2006-11-20 15:40:00,49.98,49.98,49.93,49.94,91800.0,34.2087,34.2087,34.1744,34.1813,91800.0
2006-11-20 15:45:00,49.94,49.94,49.9,49.93,30300.0,34.1813,34.1813,34.1539,34.1744,30300.0
2006-11-20 15:50:00,49.93,49.96,49.91,49.95,26600.0,34.1744,34.195,34.1607,34.1881,26600.0
2006-11-20 15:55:00,49.95,49.97,49.9,49.95,46100.0,34.1881,34.2018,34.1539,34.1881,46100.0
2006-11-21 09:30:00,50.15,50.24,50.14,50.21,46600.0,34.325,34.3866,34.3182,34.3661,46600.0
2006-11-21 09:35:00,50.21,50.28,50.19,50.26,63800.0,34.3661,34.414,34.3524,34.4003,63800.0
2006-11-21 09:40:00,50.27,50.27,50.18,50.22,26600.0,34.4071,34.4071,34.3455,34.3729,26600.0
2006-11-21 09:45:00,50.22,50.22,50.18,50.18,33000.0,34.3729,34.3729,34.3455,34.3455,33000.0
2006-11-21 09:50:00,50.18,50.2,50.1,50.18,25200.0,34.3455,34.3592,34.2908,34.3455,25200.0
2006-11-21 09:55:00,50.18,50.22,50.13,50.15,13800.0,34.3455,34.3729,34.3113,34.325,13800.0
2006-11-21 10:00:00,50.13,50.23,50.13,50.23,11400.0,34.3113,34.3798,34.3113,34.3798,11400.0
2006-11-21 10:05:00,50.23,50.27,50.22,50.25,16800.0,34.3798,34.4071,34.3729,34.3935,16800.0
2006-11-21 10:10:00,50.25,50.26,50.22,50.26,40900.0,34.3935,34.4003,34.3729,34.4003,40900.0
2006-11-21 10:15:00,50.26,50.29,50.23,50.26,9900.0,34.4003,34.4208,34.3798,34.4003,9900.0
2006-11-21 10:20:00,50.26,50.28,50.25,50.27,14800.0,34.4003,34.414,34.3935,34.4071,14800.0
2006-11-21 10:25:00,50.25,50.29,50.24,50.26,21000.0,34.3935,34.4208,34.3866,34.4003,21000.0
2006-11-21 10:30:00,50.26,50.35,50.25,50.34,31200.0,34.4003,34.4619,34.3935,34.4551,31200.0
2006-11-21 10:35:00,50.34,50.35,50.27,50.28,15000.0,34.4551,34.4619,34.4071,34.414,15000.0
2006-11-21 10:40:00,50.27,50.29,50.21,50.28,16000.0,34.4071,34.4208,34.3661,34.414,16000.0
2006-11-21 10:45:00,50.28,50.3,50.25,50.26,15400.0,34.414,34.4277,34.3935,34.4003,15400.0
2006-11-21 10:50:00,50.25,50.25,50.21,50.22,16100.0,34.3935,34.3935,34.3661,34.3729,16100.0
2006-11-21 10:55:00,50.22,50.22,50.2,50.21,12200.0,34.3729,34.3729,34.3592,34.3661,12200.0
2006-11-21 11:00:00,50.21,50.25,50.21,50.25,13300.0,34.3661,34.3935,34.3661,34.3935,13300.0
2006-11-21 11:05:00,50.25,50.3,50.21,50.22,7200.0,34.3935,34.4277,34.3661,34.3729,7200.0
2006-11-21 11:10:00,50.21,50.21,50.13,50.18,18500.0,34.3661,34.3661,34.3113,34.3455,18500.0
2006-11-21 11:15:00,50.17,50.17,50.13,50.15,51700.0,34.3387,34.3387,34.3113,34.325,51700.0
2006-11-21 11:20:00,50.16,50.19,50.13,50.17,19300.0,34.3319,34.3524,34.3113,34.3387,19300.0
2006-11-21 11:25:00,50.16,50.17,50.14,50.16,11300.0,34.3319,34.3387,34.3182,34.3319,11300.0
2006-11-21 11:30:00,50.16,50.17,50.14,50.14,31000.0,34.3319,34.3387,34.3182,34.3182,31000.0
2006-11-21 11:35:00,50.14,50.14,50.12,50.14,3700.0,34.3182,34.3182,34.3045,34.3182,3700.0
2006-11-21 11:40:00,50.14,50.14,50.1,50.1,5700.0,34.3182,34.3182,34.2908,34.2908,5700.0
2006-11-21 11:45:00,50.11,50.18,50.1,50.17,19900.0,34.2976,34.3455,34.2908,34.3387,19900.0
2006-11-21 11:50:00,50.17,50.19,50.16,50.18,12000.0,34.3387,34.3524,34.3319,34.3455,12000.0
2006-11-21 11:55:00,50.18,50.19,50.17,50.17,11200.0,34.3455,34.3524,34.3387,34.3387,11200.0
2006-11-21 12:00:00,50.18,50.26,50.18,50.26,14800.0,34.3455,34.4003,34.3455,34.4003,14800.0
2006-11-21 12:05:00,50.26,50.27,50.23,50.25,12300.0,34.4003,34.4071,34.3798,34.3935,12300.0
2006-11-21 12:10:00,50.24,50.31,50.24,50.31,213500.0,34.3866,34.4345,34.3866,34.4345,213500.0
2006-11-21 12:15:00,50.31,50.35,50.31,50.32,16400.0,34.4345,34.4619,34.4345,34.4414,16400.0
2006-11-21 12:20:00,50.33,50.39,50.33,50.39,17900.0,34.4482,34.4893,34.4482,34.4893,17900.0
2006-11-21 12:25:00,50.39,50.44,50.38,50.42,15900.0,34.4893,34.5235,34.4824,34.5098,15900.0
2006-11-21 12:30:00,50.41,50.49,50.41,50.48,25500.0,34.503,34.5577,34.503,34.5509,25500.0
2006-11-21 12:35:00,50.48,50.48,50.37,50.37,32100.0,34.5509,34.5509,34.4756,34.4756,32100.0
2006-11-21 12:40:00,50.38,50.38,50.36,50.37,25400.0,34.4824,34.4824,34.4687,34.4756,25400.0
2006-11-21 12:45:00,50.37,50.44,50.36,50.44,16300.0,34.4756,34.5235,34.4687,34.5235,16300.0
2006-11-21 12:50:00,50.43,50.47,50.42,50.47,9000.0,34.5167,34.544,34.5098,34.544,9000.0
2006-11-21 12:55:00,50.47,50.47,50.39,50.39,12700.0,34.544,34.544,34.4893,34.4893,12700.0
2006-11-21 13:00:00,50.39,50.4,50.38,50.4,7700.0,34.4893,34.4961,34.4824,34.4961,7700.0
2006-11-21 13:05:00,50.4,50.43,50.4,50.43,12500.0,34.4961,34.5167,34.4961,34.5167,12500.0
2006-11-21 13:10:00,50.43,50.47,50.43,50.47,14100.0,34.5167,34.544,34.5167,34.544,14100.0
2006-11-21 13:15:00,50.47,50.48,50.45,50.46,13100.0,34.544,34.5509,34.5303,34.5372,13100.0
2006-11-21 13:20:00,50.46,50.47,50.45,50.46,12900.0,34.5372,34.544,34.5303,34.5372,12900.0
2006-11-21 13:25:00,50.46,50.46,50.39,50.39,12800.0,34.5372,34.5372,34.4893,34.4893,12800.0
2006-11-21 13:30:00,50.39,50.4,50.38,50.39,13700.0,34.4893,34.4961,34.4824,34.4893,13700.0
2006-11-21 13:35:00,50.38,50.39,50.36,50.36,9500.0,34.4824,34.4893,34.4687,34.4687,9500.0
2006-11-21 13:40:00,50.36,50.43,50.35,50.4,33400.0,34.4687,34.5167,34.4619,34.4961,33400.0
2006-11-21 13:45:00,50.4,50.42,50.38,50.39,14200.0,34.4961,34.5098,34.4824,34.4893,14200.0
2006-11-21 13:50:00,50.39,50.4,50.36,50.37,15600.0,34.4893,34.4961,34.4687,34.4756,15600.0
2006-11-21 13:55:00,50.37,50.39,50.32,50.33,13300.0,34.4756,34.4893,34.4414,34.4482,13300.0
2006-11-21 14:00:00,50.32,50.32,50.28,50.28,5300.0,34.4414,34.4414,34.414,34.414,5300.0
2006-11-21 14:05:00,50.28,50.3,50.28,50.3,11900.0,34.414,34.4277,34.414,34.4277,11900.0
2006-11-21 14:10:00,50.29,50.3,50.26,50.27,23200.0,34.4208,34.4277,34.4003,34.4071,23200.0
2006-11-21 14:15:00,50.28,50.28,50.25,50.25,13100.0,34.414,34.414,34.3935,34.3935,13100.0
2006-11-21 14:20:00,50.25,50.35,50.25,50.29,20100.0,34.3935,34.4619,34.3935,34.4208,20100.0
2006-11-21 14:25:00,50.28,50.29,50.26,50.28,12000.0,34.414,34.4208,34.4003,34.414,12000.0
2006-11-21 14:30:00,50.28,50.28,50.25,50.25,20000.0,34.414,34.414,34.3935,34.3935,20000.0
2006-11-21 14:35:00,50.26,50.29,50.26,50.29,10300.0,34.4003,34.4208,34.4003,34.4208,10300.0
2006-11-21 14:40:00,50.29,50.29,50.25,50.27,13900.0,34.4208,34.4208,34.3935,34.4071,13900.0
2006-11-21 14:45:00,50.27,50.3,50.25,50.3,11500.0,34.4071,34.4277,34.3935,34.4277,11500.0
2006-11-21 14:50:00,50.3,50.34,50.3,50.31,12100.0,34.4277,34.4551,34.4277,34.4345,12100.0
2006-11-21 14:55:00,50.31,50.32,50.3,50.31,8900.0,34.4345,34.4414,34.4277,34.4345,8900.0
2006-11-21 15:00:00,50.3,50.32,50.28,50.29,12600.0,34.4277,34.4414,34.414,34.4208,12600.0
2006-11-21 15:05:00,50.29,50.31,50.28,50.3,22100.0,34.4208,34.4345,34.414,34.4277,22100.0
2006-11-21 15:10:00,50.29,50.3,50.25,50.28,21800.0,34.4208,34.4277,34.3935,34.414,21800.0
2006-11-21 15:15:00,50.27,50.32,50.27,50.29,17600.0,34.4071,34.4414,34.4071,34.4208,17600.0
2006-11-21 15:20:00,50.3,50.37,50.28,50.37,22900.0,34.4277,34.4756,34.414,34.4756,22900.0
2006-11-21 15:25:00,50.37,50.37,50.33,50.33,13300.0,34.4756,34.4756,34.4482,34.4482,13300.0
2006-11-21 15:30:00,50.33,50.39,50.33,50.35,21100.0,34.4482,34.4893,34.4482,34.4619,21100.0
2006-11-21 15:35:00,50.36,50.36,50.33,50.34,17300.0,34.4687,34.4687,34.4482,34.4551,17300.0
2006-11-21 15:40:00,50.34,50.38,50.34,50.35,18600.0,34.4551,34.4824,34.4551,34.4619,18600.0
2006-11-21 15:45:00,50.35,50.38,50.32,50.38,35300.0,34.4619,34.4824,34.4414,34.4824,35300.0
2006-11-21 15:50:00,50.38,50.47,50.37,50.47,50500.0,34.4824,34.544,34.4756,34.544,50500.0
2006-11-21 15:55:00,50.46,50.47,50.39,50.39,39600.0,34.5372,34.544,34.4893,34.4893,39600.0
2006-11-22 09:30:00,50.3,50.4,50.3,50.39,32300.0,34.4277,34.4961,34.4277,34.4893,32300.0
2006-11-22 09:35:00,50.39,50.44,50.38,50.42,34300.0,34.4893,34.5235,34.4824,34.5098,34300.0
2006-11-22 09:40:00,50.42,50.56,50.42,50.55,128400.0,34.5098,34.6056,34.5098,34.5988,128400.0
2006-11-22 09:45:00,50.56,50.6,50.51,50.51,28000.0,34.6056,34.633,34.5714,34.5714,28000.0
2006-11-22 09:50:00,50.51,50.51,50.43,50.46,33800.0,34.5714,34.5714,34.5167,34.5372,33800.0
2006-11-22 09:55:00,50.46,50.6,50.45,50.55,35400.0,34.5372,34.633,34.5303,34.5988,35400.0
2006-11-22 10:00:00,50.54,50.57,50.51,50.51,23000.0,34.5919,34.6125,34.5714,34.5714,23000.0
2006-11-22 10:05:00,50.51,50.53,50.49,50.52,62600.0,34.5714,34.5851,34.5577,34.5783,62600.0
2006-11-22 10:10:00,50.51,50.52,50.5,50.5,11700.0,34.5714,34.5783,34.5646,34.5646,11700.0
2006-11-22 10:15:00,50.49,50.52,50.46,50.49,25500.0,34.5577,34.5783,34.5372,34.5577,25500.0
2006-11-22 10:20:00,50.49,50.53,50.48,50.51,19800.0,34.5577,34.5851,34.5509,34.5714,19800.0
2006-11-22 10:25:00,50.51,50.54,50.5,50.53,27000.0,34.5714,34.5919,34.5646,34.5851,27000.0
2006-11-22 10:30:00,50.53,50.6,50.53,50.57,23900.0,34.5851,34.633,34.5851,34.6125,23900.0
2006-11-22 10:35:00,50.56,50.64,50.51,50.53,30700.0,34.6056,34.6604,34.5714,34.5851,30700.0
2006-11-22 10:40:00,50.52,50.55,50.51,50.54,19900.0,34.5783,34.5988,34.5714,34.5919,19900.0
2006-11-22 10:45:00,50.53,50.59,50.52,50.59,29600.0,34.5851,34.6262,34.5783,34.6262,29600.0
2006-11-22 10:50:00,50.59,50.65,50.48,50.49,37400.0,34.6262,34.6672,34.5509,34.5577,37400.0
2006-11-22 10:55:00,50.49,50.51,50.41,50.41,23700.0,34.5577,34.5714,34.503,34.503,23700.0
2006-11-22 11:00:00,50.41,50.51,50.41,50.5,15500.0,34.503,34.5714,34.503,34.5646,15500.0
2006-11-22 11:05:00,50.5,50.61,50.49,50.61,15300.0,34.5646,34.6399,34.5577,34.6399,15300.0
2006-11-22 11:10:00,50.62,50.65,50.59,50.6,13800.0,34.6467,34.6672,34.6262,34.633,13800.0
2006-11-22 11:15:00,50.59,50.59,50.51,50.51,10100.0,34.6262,34.6262,34.5714,34.5714,10100.0
2006-11-22 11:20:00,50.51,50.57,50.5,50.51,42400.0,34.5714,34.6125,34.5646,34.5714,42400.0
2006-11-22 11:25:00,50.5,50.51,50.48,50.51,5000.0,34.5646,34.5714,34.5509,34.5714,5000.0
2006-11-22 11:30:00,50.51,50.58,50.51,50.58,12600.0,34.5714,34.6193,34.5714,34.6193,12600.0
2006-11-22 11:35:00,50.57,50.61,50.56,50.6,15100.0,34.6125,34.6399,34.6056,34.633,15100.0
2006-11-22 11:40:00,50.61,50.64,50.59,50.6,12200.0,34.6399,34.6604,34.6262,34.633,12200.0
2006-11-22 11:45:00,50.6,50.64,50.6,50.62,21800.0,34.633,34.6604,34.633,34.6467,21800.0
2006-11-22 11:50:00,50.62,50.63,50.6,50.6,7500.0,34.6467,34.6535,34.633,34.633,7500.0
2006-11-22 11:55:00,50.6,50.6,50.58,50.59,10500.0,34.633,34.633,34.6193,34.6262,10500.0
2006-11-22 12:00:00,50.59,50.59,50.56,50.57,7200.0,34.6262,34.6262,34.6056,34.6125,7200.0
2006-11-22 12:05:00,50.57,50.6,50.57,50.59,10000.0,34.6125,34.633,34.6125,34.6262,10000.0
2006-11-22 12:10:00,50.59,50.6,50.59,50.59,5000.0,34.6262,34.633,34.6262,34.6262,5000.0
2006-11-22 12:15:00,50.6,50.7,50.59,50.69,16200.0,34.633,34.7015,34.6262,34.6946,16200.0
2006-11-22 12:20:00,50.7,50.7,50.63,50.65,12800.0,34.7015,34.7015,34.6535,34.6672,12800.0
2006-11-22 12:25:00,50.65,50.67,50.64,50.64,6600.0,34.6672,34.6809,34.6604,34.6604,6600.0
2006-11-22 12:30:00,50.64,50.66,50.63,50.65,10200.0,34.6604,34.6741,34.6535,34.6672,10200.0
2006-11-22 12:35:00,50.66,50.66,50.65,50.65,3500.0,34.6741,34.6741,34.6672,34.6672,3500.0
2006-11-22 12:40:00,50.65,50.67,50.65,50.67,12700.0,34.6672,34.6809,34.6672,34.6809,12700.0
2006-11-22 12:45:00,50.68,50.71,50.67,50.7,7300.0,34.6878,34.7083,34.6809,34.7015,7300.0
2006-11-22 12:50:00,50.7,50.72,50.7,50.72,19500.0,34.7015,34.7151,34.7015,34.7151,19500.0
2006-11-22 12:55:00,50.71,50.72,50.69,50.7,9900.0,34.7083,34.7151,34.6946,34.7015,9900.0
2006-11-22 13:00:00,50.68,50.71,50.68,50.71,6800.0,34.6878,34.7083,34.6878,34.7083,6800.0
2006-11-22 13:05:00,50.72,50.72,50.7,50.7,7400.0,34.7151,34.7151,34.7015,34.7015,7400.0
2006-11-22 13:10:00,50.7,50.7,50.64,50.64,7700.0,34.7015,34.7015,34.6604,34.6604,7700.0
2006-11-22 13:15:00,50.64,50.64,50.55,50.56,24400.0,34.6604,34.6604,34.5988,34.6056,24400.0
2006-11-22 13:20:00,50.56,50.56,50.55,50.56,3200.0,34.6056,34.6056,34.5988,34.6056,3200.0
2006-11-22 13:25:00,50.56,50.56,50.55,50.55,2100.0,34.6056,34.6056,34.5988,34.5988,2100.0
2006-11-22 13:30:00,50.54,50.54,50.53,50.53,2900.0,34.5919,34.5919,34.5851,34.5851,2900.0
2006-11-22 13:35:00,50.53,50.53,50.52,50.52,1300.0,34.5851,34.5851,34.5783,34.5783,1300.0
2006-11-22 13:40:00,50.53,50.53,50.5,50.51,26300.0,34.5851,34.5851,34.5646,34.5714,26300.0
2006-11-22 13:45:00,50.51,50.51,50.5,50.51,13400.0,34.5714,34.5714,34.5646,34.5714,13400.0
2006-11-22 13:50:00,50.5,50.51,50.49,50.49,8600.0,34.5646,34.5714,34.5577,34.5577,8600.0
2006-11-22 13:55:00,50.49,50.49,50.45,50.45,10100.0,34.5577,34.5577,34.5303,34.5303,10100.0
2006-11-22 14:00:00,50.45,50.45,50.42,50.43,4600.0,34.5303,34.5303,34.5098,34.5167,4600.0
2006-11-22 14:05:00,50.43,50.44,50.42,50.43,7100.0,34.5167,34.5235,34.5098,34.5167,7100.0
2006-11-22 14:10:00,50.43,50.45,50.43,50.45,3800.0,34.5167,34.5303,34.5167,34.5303,3800.0
2006-11-22 14:15:00,50.44,50.45,50.43,50.44,7100.0,34.5235,34.5303,34.5167,34.5235,7100.0
2006-11-22 14:20:00,50.43,50.45,50.43,50.44,7900.0,34.5167,34.5303,34.5167,34.5235,7900.0
2006-11-22 14:25:00,50.45,50.45,50.44,50.45,4200.0,34.5303,34.5303,34.5235,34.5303,4200.0
2006-11-22 14:30:00,50.44,50.47,50.44,50.47,11200.0,34.5235,34.544,34.5235,34.544,11200.0
2006-11-22 14:35:00,50.47,50.49,50.46,50.48,10800.0,34.544,34.5577,34.5372,34.5509,10800.0
2006-11-22 14:40:00,50.48,50.51,50.47,50.5,15000.0,34.5509,34.5714,34.544,34.5646,15000.0
2006-11-22 14:45:00,50.5,50.56,50.49,50.54,26900.0,34.5646,34.6056,34.5577,34.5919,26900.0
2006-11-22 14:50:00,50.54,50.55,50.53,50.54,6600.0,34.5919,34.5988,34.5851,34.5919,6600.0
2006-11-22 14:55:00,50.54,50.54,50.51,50.52,9900.0,34.5919,34.5919,34.5714,34.5783,9900.0
2006-11-22 15:00:00,50.53,50.55,50.52,50.52,11900.0,34.5851,34.5988,34.5783,34.5783,11900.0
2006-11-22 15:05:00,50.53,50.54,50.52,50.54,6300.0,34.5851,34.5919,34.5783,34.5919,6300.0
2006-11-22 15:10:00,50.54,50.54,50.53,50.53,6700.0,34.5919,34.5919,34.5851,34.5851,6700.0
2006-11-22 15:15:00,50.53,50.53,50.49,50.49,19200.0,34.5851,34.5851,34.5577,34.5577,19200.0
2006-11-22 15:20:00,50.5,50.51,50.49,50.51,9300.0,34.5646,34.5714,34.5577,34.5714,9300.0
2006-11-22 15:25:00,50.51,50.51,50.49,50.5,16100.0,34.5714,34.5714,34.5577,34.5646,16100.0
2006-11-22 15:30:00,50.5,50.5,50.48,50.5,10800.0,34.5646,34.5646,34.5509,34.5646,10800.0
2006-11-22 15:35:00,50.5,50.51,50.5,50.5,18700.0,34.5646,34.5714,34.5646,34.5646,18700.0
2006-11-22 15:40:00,50.5,50.56,50.48,50.56,27600.0,34.5646,34.6056,34.5509,34.6056,27600.0
2006-11-22 15:45:00,50.56,50.6,50.55,50.58,21500.0,34.6056,34.633,34.5988,34.6193,21500.0
2006-11-22 15:50:00,50.57,50.59,50.57,50.57,21900.0,34.6125,34.6262,34.6125,34.6125,21900.0
2006-11-22 15:55:00,50.57,50.58,50.57,50.57,24800.0,34.6125,34.6193,34.6125,34.6125,24800.0
2006-11-24 09:30:00,50.16,50.32,50.16,50.32,35200.0,34.3319,34.4414,34.3319,34.4414,35200.0
2006-11-24 09:35:00,50.32,50.41,50.31,50.33,9500.0,34.4414,34.503,34.4345,34.4482,9500.0
2006-11-24 09:40:00,50.33,50.38,50.18,50.3,21600.0,34.4482,34.4824,34.3455,34.4277,21600.0
2006-11-24 09:45:00,50.3,50.32,50.24,50.26,9900.0,34.4277,34.4414,34.3866,34.4003,9900.0
2006-11-24 09:50:00,50.27,50.33,50.26,50.32,12000.0,34.4071,34.4482,34.4003,34.4414,12000.0
2006-11-24 09:55:00,50.32,50.39,50.32,50.37,7300.0,34.4414,34.4893,34.4414,34.4756,7300.0
2006-11-24 10:00:00,50.38,50.47,50.38,50.46,25000.0,34.4824,34.544,34.4824,34.5372,25000.0
2006-11-24 10:05:00,50.42,50.48,50.42,50.48,23300.0,34.5098,34.5509,34.5098,34.5509,23300.0
2006-11-24 10:10:00,50.49,50.52,50.47,50.52,5900.0,34.5577,34.5783,34.544,34.5783,5900.0
2006-11-24 10:15:00,50.52,50.63,50.5,50.63,21700.0,34.5783,34.6535,34.5646,34.6535,21700.0
2006-11-24 10:20:00,50.63,50.75,50.63,50.7,27400.0,34.6535,34.7357,34.6535,34.7015,27400.0
2006-11-24 10:25:00,50.7,50.73,50.66,50.73,17200.0,34.7015,34.722,34.6741,34.722,17200.0
2006-11-24 10:30:00,50.72,50.73,50.71,50.73,5500.0,34.7151,34.722,34.7083,34.722,5500.0
2006-11-24 10:35:00,50.73,50.77,50.73,50.77,17100.0,34.722,34.7494,34.722,34.7494,17100.0
2006-11-24 10:40:00,50.76,50.8,50.76,50.79,12400.0,34.7425,34.7699,34.7425,34.7631,12400.0
2006-11-24 10:45:00,50.8,50.8,50.78,50.8,6700.0,34.7699,34.7699,34.7562,34.7699,6700.0
2006-11-24 10:50:00,50.8,50.89,50.79,50.87,27700.0,34.7699,34.8315,34.7631,34.8178,27700.0
2006-11-24 10:55:00,50.87,50.95,50.87,50.91,12500.0,34.8178,34.8726,34.8178,34.8452,12500.0
2006-11-24 11:00:00,50.91,50.93,50.84,50.87,9200.0,34.8452,34.8589,34.7973,34.8178,9200.0
2006-11-24 11:05:00,50.86,50.92,50.85,50.92,5700.0,34.811,34.852,34.8041,34.852,5700.0
2006-11-24 11:10:00,50.93,50.98,50.91,50.98,9200.0,34.8589,34.8931,34.8452,34.8931,9200.0
2006-11-24 11:15:00,50.99,50.99,50.93,50.93,5500.0,34.8999,34.8999,34.8589,34.8589,5500.0
2006-11-24 11:20:00,50.94,50.99,50.93,50.97,13700.0,34.8657,34.8999,34.8589,34.8863,13700.0
2006-11-24 11:25:00,50.97,50.97,50.91,50.91,7600.0,34.8863,34.8863,34.8452,34.8452,7600.0
2006-11-24 11:30:00,50.91,50.96,50.91,50.92,8100.0,34.8452,34.8794,34.8452,34.852,8100.0
2006-11-24 11:35:00,50.92,50.92,50.9,50.9,11700.0,34.852,34.852,34.8383,34.8383,11700.0
2006-11-24 11:40:00,50.9,50.93,50.85,50.89,11600.0,34.8383,34.8589,34.8041,34.8315,11600.0
2006-11-24 11:45:00,50.89,50.89,50.82,50.83,8500.0,34.8315,34.8315,34.7836,34.7904,8500.0
2006-11-24 11:50:00,50.82,50.84,50.78,50.8,8100.0,34.7836,34.7973,34.7562,34.7699,8100.0
2006-11-24 11:55:00,50.8,50.82,50.78,50.81,7500.0,34.7699,34.7836,34.7562,34.7767,7500.0
2006-11-24 12:00:00,50.8,50.84,50.78,50.79,12700.0,34.7699,34.7973,34.7562,34.7631,12700.0
2006-11-24 12:05:00,50.78,50.78,50.73,50.77,6000.0,34.7562,34.7562,34.722,34.7494,6000.0
2006-11-24 12:10:00,50.78,50.84,50.78,50.83,8000.0,34.7562,34.7973,34.7562,34.7904,8000.0
2006-11-24 12:15:00,50.83,50.84,50.81,50.81,9700.0,34.7904,34.7973,34.7767,34.7767,9700.0
2006-11-24 12:20:00,50.82,50.83,50.79,50.81,8300.0,34.7836,34.7904,34.7631,34.7767,8300.0
2006-11-24 12:25:00,50.81,50.82,50.79,50.82,9900.0,34.7767,34.7836,34.7631,34.7836,9900.0
2006-11-24 12:30:00,50.8,50.8,50.75,50.76,5100.0,34.7699,34.7699,34.7357,34.7425,5100.0
2006-11-24 12:35:00,50.76,50.76,50.66,50.68,9500.0,34.7425,34.7425,34.6741,34.6878,9500.0
2006-11-24 12:40:00,50.67,50.68,50.55,50.57,13700.0,34.6809,34.6878,34.5988,34.6125,13700.0
2006-11-24 12:45:00,50.57,50.58,50.56,50.58,14500.0,34.6125,34.6193,34.6056,34.6193,14500.0
2006-11-24 12:50:00,50.59,50.62,50.59,50.62,14300.0,34.6262,34.6467,34.6262,34.6467,14300.0
2006-11-24 12:55:00,50.62,50.62,50.56,50.56,14900.0,34.6467,34.6467,34.6056,34.6056,14900.0
2006-11-24 13:00:00,50.56,50.56,50.51,50.56,39900.0,34.6056,34.6056,34.5714,34.6056,39900.0
2006-11-24 13:05:00,50.56,50.56,50.56,50.56,0.0,34.6056,34.6056,34.6056,34.6056,0.0
2006-11-24 13:10:00,50.56,50.56,50.56,50.56,0.0,34.6056,34.6056,34.6056,34.6056,0.0
2006-11-24 13:15:00,50.56,50.56,50.56,50.56,0.0,34.6056,34.6056,34.6056,34.6056,0.0
2006-11-24 13:20:00,50.56,50.56,50.56,50.56,0.0,34.6056,34.6056,34.6056,34.6056,0.0
2006-11-24 13:25:00,50.56,50.56,50.56,50.56,0.0,34.6056,34.6056,34.6056,34.6056,0.0
2006-11-24 13:30:00,50.56,50.56,50.56,50.56,0.0,34.6056,34.6056,34.6056,34.6056,0.0
2006-11-24 13:35:00,50.38,50.38,50.38,50.38,100.0,34.4824,34.4824,34.4824,34.4824,100.0
2006-11-24 13:40:00,50.38,50.38,50.38,50.38,100.0,34.4824,34.4824,34.4824,34.4824,100.0
2006-11-24 13:45:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 13:50:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 13:55:00,50.38,50.38,50.38,50.38,100.0,34.4824,34.4824,34.4824,34.4824,100.0
2006-11-24 14:00:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 14:05:00,50.38,50.38,50.38,50.38,100.0,34.4824,34.4824,34.4824,34.4824,100.0
2006-11-24 14:10:00,50.38,50.38,50.38,50.38,100.0,34.4824,34.4824,34.4824,34.4824,100.0
2006-11-24 14:15:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 14:20:00,50.38,50.38,50.38,50.38,100.0,34.4824,34.4824,34.4824,34.4824,100.0
2006-11-24 14:25:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 14:30:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 14:35:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 14:40:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 14:45:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 14:50:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 14:55:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:00:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:05:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:10:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:15:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:20:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:25:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:30:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:35:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:40:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:45:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:50:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-24 15:55:00,50.38,50.38,50.38,50.38,0.0,34.4824,34.4824,34.4824,34.4824,0.0
2006-11-27 09:30:00,50.73,50.92,50.57,50.57,43600.0,34.722,34.852,34.6125,34.6125,43600.0
2006-11-27 09:35:00,50.57,50.64,50.47,50.57,39100.0,34.6125,34.6604,34.544,34.6125,39100.0
2006-11-27 09:40:00,50.57,50.59,50.49,50.51,23900.0,34.6125,34.6262,34.5577,34.5714,23900.0
2006-11-27 09:45:00,50.51,50.53,50.38,50.39,24000.0,34.5714,34.5851,34.4824,34.4893,24000.0
2006-11-27 09:50:00,50.4,50.4,50.29,50.29,22700.0,34.4961,34.4961,34.4208,34.4208,22700.0
2006-11-27 09:55:00,50.29,50.3,50.24,50.24,32800.0,34.4208,34.4277,34.3866,34.3866,32800.0
2006-11-27 10:00:00,50.25,50.25,50.1,50.12,43600.0,34.3935,34.3935,34.2908,34.3045,43600.0
2006-11-27 10:05:00,50.12,50.14,50.1,50.11,30100.0,34.3045,34.3182,34.2908,34.2976,30100.0
2006-11-27 10:10:00,50.12,50.12,50.01,50.01,35100.0,34.3045,34.3045,34.2292,34.2292,35100.0
2006-11-27 10:15:00,50.01,50.01,49.92,49.92,63400.0,34.2292,34.2292,34.1676,34.1676,63400.0
2006-11-27 10:20:00,49.91,49.95,49.9,49.93,42500.0,34.1607,34.1881,34.1539,34.1744,42500.0
2006-11-27 10:25:00,49.93,49.98,49.9,49.97,63100.0,34.1744,34.2087,34.1539,34.2018,63100.0
2006-11-27 10:30:00,49.97,50.03,49.96,49.96,38100.0,34.2018,34.2429,34.195,34.195,38100.0
2006-11-27 10:35:00,49.95,49.96,49.87,49.93,28900.0,34.1881,34.195,34.1334,34.1744,28900.0
2006-11-27 10:40:00,49.92,49.98,49.88,49.89,46100.0,34.1676,34.2087,34.1402,34.1471,46100.0
2006-11-27 10:45:00,49.9,49.91,49.7,49.74,129000.0,34.1539,34.1607,34.017,34.0444,129000.0
2006-11-27 10:50:00,49.73,49.85,49.65,49.78,82200.0,34.0375,34.1197,33.9828,34.0718,82200.0
2006-11-27 10:55:00,49.78,49.78,49.74,49.78,26600.0,34.0718,34.0718,34.0444,34.0718,26600.0
2006-11-27 11:00:00,49.78,49.78,49.65,49.69,41200.0,34.0718,34.0718,33.9828,34.0102,41200.0
2006-11-27 11:05:00,49.69,49.69,49.59,49.59,24700.0,34.0102,34.0102,33.9417,33.9417,24700.0
2006-11-27 11:10:00,49.59,49.6,49.46,49.48,32600.0,33.9417,33.9486,33.8527,33.8664,32600.0
2006-11-27 11:15:00,49.48,49.49,49.43,49.44,41000.0,33.8664,33.8733,33.8322,33.8391,41000.0
2006-11-27 11:20:00,49.44,49.47,49.42,49.44,26700.0,33.8391,33.8596,33.8254,33.8391,26700.0
2006-11-27 11:25:00,49.44,49.46,49.39,49.45,38200.0,33.8391,33.8527,33.8048,33.8459,38200.0
2006-11-27 11:30:00,49.45,49.48,49.38,49.48,52600.0,33.8459,33.8664,33.798,33.8664,52600.0
2006-11-27 11:35:00,49.48,49.75,49.48,49.75,61300.0,33.8664,34.0512,33.8664,34.0512,61300.0
2006-11-27 11:40:00,49.74,49.75,49.59,49.59,20500.0,34.0444,34.0512,33.9417,33.9417,20500.0
2006-11-27 11:45:00,49.58,49.59,49.52,49.52,15700.0,33.9349,33.9417,33.8938,33.8938,15700.0
2006-11-27 11:50:00,49.52,49.52,49.45,49.46,14200.0,33.8938,33.8938,33.8459,33.8527,14200.0
2006-11-27 11:55:00,49.45,49.46,49.45,49.45,7000.0,33.8459,33.8527,33.8459,33.8459,7000.0
2006-11-27 12:00:00,49.45,49.46,49.41,49.42,15800.0,33.8459,33.8527,33.8185,33.8254,15800.0
2006-11-27 12:05:00,49.42,49.42,49.34,49.36,45800.0,33.8254,33.8254,33.7706,33.7843,45800.0
2006-11-27 12:10:00,49.37,49.37,49.31,49.31,14600.0,33.7911,33.7911,33.7501,33.7501,14600.0
2006-11-27 12:15:00,49.3,49.34,49.25,49.26,44700.0,33.7432,33.7706,33.709,33.7159,44700.0
2006-11-27 12:20:00,49.26,49.32,49.26,49.3,34900.0,33.7159,33.7569,33.7159,33.7432,34900.0
2006-11-27 12:25:00,49.3,49.32,49.28,49.3,14700.0,33.7432,33.7569,33.7295,33.7432,14700.0
2006-11-27 12:30:00,49.29,49.3,49.25,49.25,33700.0,33.7364,33.7432,33.709,33.709,33700.0
2006-11-27 12:35:00,49.26,49.26,49.13,49.14,29100.0,33.7159,33.7159,33.6269,33.6337,29100.0
2006-11-27 12:40:00,49.14,49.2,49.09,49.17,30000.0,33.6337,33.6748,33.5995,33.6543,30000.0
2006-11-27 12:45:00,49.17,49.19,49.16,49.18,12400.0,33.6543,33.6679,33.6474,33.6611,12400.0
2006-11-27 12:50:00,49.2,49.23,49.15,49.17,15200.0,33.6748,33.6953,33.6406,33.6543,15200.0
2006-11-27 12:55:00,49.17,49.21,49.15,49.17,15700.0,33.6543,33.6816,33.6406,33.6543,15700.0
2006-11-27 13:00:00,49.16,49.17,49.09,49.12,26400.0,33.6474,33.6543,33.5995,33.62,26400.0
2006-11-27 13:05:00,49.12,49.25,49.12,49.25,18300.0,33.62,33.709,33.62,33.709,18300.0
2006-11-27 13:10:00,49.25,49.27,49.23,49.24,20600.0,33.709,33.7227,33.6953,33.7022,20600.0
2006-11-27 13:15:00,49.24,49.29,49.2,49.29,24000.0,33.7022,33.7364,33.6748,33.7364,24000.0
2006-11-27 13:20:00,49.29,49.3,49.26,49.28,16500.0,33.7364,33.7432,33.7159,33.7295,16500.0
2006-11-27 13:25:00,49.29,49.37,49.29,49.37,15100.0,33.7364,33.7911,33.7364,33.7911,15100.0
2006-11-27 13:30:00,49.38,49.46,49.38,49.46,28000.0,33.798,33.8527,33.798,33.8527,28000.0
2006-11-27 13:35:00,49.43,49.5,49.43,49.47,22100.0,33.8322,33.8801,33.8322,33.8596,22100.0
2006-11-27 13:40:00,49.48,49.55,49.48,49.55,18800.0,33.8664,33.9143,33.8664,33.9143,18800.0
2006-11-27 13:45:00,49.55,49.59,49.55,49.59,14100.0,33.9143,33.9417,33.9143,33.9417,14100.0
2006-11-27 13:50:00,49.59,49.62,49.59,49.61,24200.0,33.9417,33.9623,33.9417,33.9554,24200.0
2006-11-27 13:55:00,49.61,49.68,49.61,49.68,23700.0,33.9554,34.0033,33.9554,34.0033,23700.0
2006-11-27 14:00:00,49.68,49.71,49.65,49.69,25300.0,34.0033,34.0239,33.9828,34.0102,25300.0
2006-11-27 14:05:00,49.69,49.69,49.53,49.56,40000.0,34.0102,34.0102,33.9007,33.9212,40000.0
2006-11-27 14:10:00,49.56,49.63,49.56,49.62,16500.0,33.9212,33.9691,33.9212,33.9623,16500.0
2006-11-27 14:15:00,49.63,49.7,49.62,49.65,35800.0,33.9691,34.017,33.9623,33.9828,35800.0
2006-11-27 14:20:00,49.64,49.65,49.58,49.59,24800.0,33.9759,33.9828,33.9349,33.9417,24800.0
2006-11-27 14:25:00,49.61,49.62,49.59,49.61,13900.0,33.9554,33.9623,33.9417,33.9554,13900.0
2006-11-27 14:30:00,49.61,49.67,49.61,49.62,18900.0,33.9554,33.9965,33.9554,33.9623,18900.0
2006-11-27 14:35:00,49.62,49.69,49.61,49.67,23800.0,33.9623,34.0102,33.9554,33.9965,23800.0
2006-11-27 14:40:00,49.67,49.74,49.66,49.74,23100.0,33.9965,34.0444,33.9896,34.0444,23100.0
2006-11-27 14:45:00,49.73,49.73,49.7,49.72,17700.0,34.0375,34.0375,34.017,34.0307,17700.0
2006-11-27 14:50:00,49.72,49.75,49.71,49.71,115000.0,34.0307,34.0512,34.0239,34.0239,115000.0
2006-11-27 14:55:00,49.7,49.74,49.7,49.74,47100.0,34.017,34.0444,34.017,34.0444,47100.0
2006-11-27 15:00:00,49.75,49.75,49.71,49.75,19800.0,34.0512,34.0512,34.0239,34.0512,19800.0
2006-11-27 15:05:00,49.76,49.82,49.75,49.8,53600.0,34.0581,34.0991,34.0512,34.0855,53600.0
2006-11-27 15:10:00,49.81,49.83,49.8,49.83,36700.0,34.0923,34.106,34.0855,34.106,36700.0
2006-11-27 15:15:00,49.83,49.83,49.79,49.83,29700.0,34.106,34.106,34.0786,34.106,29700.0
2006-11-27 15:20:00,49.82,49.82,49.72,49.82,25600.0,34.0991,34.0991,34.0307,34.0991,25600.0
2006-11-27 15:25:00,49.81,49.85,49.79,49.79,31500.0,34.0923,34.1197,34.0786,34.0786,31500.0
2006-11-27 15:30:00,49.78,49.86,49.78,49.83,56500.0,34.0718,34.1265,34.0718,34.106,56500.0
2006-11-27 15:35:00,49.84,49.86,49.81,49.83,42800.0,34.1128,34.1265,34.0923,34.106,42800.0
2006-11-27 15:40:00,49.83,49.84,49.78,49.78,51800.0,34.106,34.1128,34.0718,34.0718,51800.0
2006-11-27 15:45:00,49.79,49.8,49.78,49.79,23900.0,34.0786,34.0855,34.0718,34.0786,23900.0
2006-11-27 15:50:00,49.78,49.78,49.66,49.67,59700.0,34.0718,34.0718,33.9896,33.9965,59700.0
2006-11-27 15:55:00,49.66,49.74,49.66,49.71,68200.0,33.9896,34.0444,33.9896,34.0239,68200.0
2006-11-28 09:30:00,49.61,49.63,49.46,49.46,52500.0,33.9554,33.9691,33.8527,33.8527,52500.0
2006-11-28 09:35:00,49.47,49.54,49.37,49.37,33700.0,33.8596,33.9075,33.7911,33.7911,33700.0
2006-11-28 09:40:00,49.4,49.48,49.38,49.44,22000.0,33.8117,33.8664,33.798,33.8391,22000.0
2006-11-28 09:45:00,49.45,49.5,49.28,49.28,59400.0,33.8459,33.8801,33.7295,33.7295,59400.0
2006-11-28 09:50:00,49.27,49.27,49.2,49.24,24100.0,33.7227,33.7227,33.6748,33.7022,24100.0
2006-11-28 09:55:00,49.23,49.4,49.23,49.31,55900.0,33.6953,33.8117,33.6953,33.7501,55900.0
2006-11-28 10:00:00,49.31,49.36,49.24,49.32,67500.0,33.7501,33.7843,33.7022,33.7569,67500.0
2006-11-28 10:05:00,49.32,49.35,49.24,49.32,27300.0,33.7569,33.7775,33.7022,33.7569,27300.0
2006-11-28 10:10:00,49.32,49.34,49.16,49.18,25000.0,33.7569,33.7706,33.6474,33.6611,25000.0
2006-11-28 10:15:00,49.18,49.24,49.12,49.21,45500.0,33.6611,33.7022,33.62,33.6816,45500.0
2006-11-28 10:20:00,49.22,49.36,49.21,49.35,23000.0,33.6885,33.7843,33.6816,33.7775,23000.0
2006-11-28 10:25:00,49.35,49.41,49.31,49.4,29600.0,33.7775,33.8185,33.7501,33.8117,29600.0
2006-11-28 10:30:00,49.4,49.51,49.39,49.51,57200.0,33.8117,33.887,33.8048,33.887,57200.0
2006-11-28 10:35:00,49.51,49.52,49.48,49.51,29500.0,33.887,33.8938,33.8664,33.887,29500.0
2006-11-28 10:40:00,49.51,49.51,49.47,49.48,25500.0,33.887,33.887,33.8596,33.8664,25500.0
2006-11-28 10:45:00,49.48,49.6,49.47,49.6,33000.0,33.8664,33.9486,33.8596,33.9486,33000.0
2006-11-28 10:50:00,49.59,49.59,49.49,49.5,25100.0,33.9417,33.9417,33.8733,33.8801,25100.0
2006-11-28 10:55:00,49.49,49.5,49.42,49.45,16600.0,33.8733,33.8801,33.8254,33.8459,16600.0
2006-11-28 11:00:00,49.46,49.55,49.46,49.54,19300.0,33.8527,33.9143,33.8527,33.9075,19300.0
2006-11-28 11:05:00,49.53,49.55,49.49,49.49,10900.0,33.9007,33.9143,33.8733,33.8733,10900.0
2006-11-28 11:10:00,49.47,49.48,49.43,49.44,5800.0,33.8596,33.8664,33.8322,33.8391,5800.0
2006-11-28 11:15:00,49.43,49.44,49.39,49.39,24000.0,33.8322,33.8391,33.8048,33.8048,24000.0
2006-11-28 11:20:00,49.4,49.41,49.39,49.4,38000.0,33.8117,33.8185,33.8048,33.8117,38000.0
2006-11-28 11:25:00,49.4,49.45,49.33,49.34,15800.0,33.8117,33.8459,33.7638,33.7706,15800.0
2006-11-28 11:30:00,49.34,49.34,49.32,49.32,8100.0,33.7706,33.7706,33.7569,33.7569,8100.0
2006-11-28 11:35:00,49.33,49.35,49.31,49.32,11500.0,33.7638,33.7775,33.7501,33.7569,11500.0
2006-11-28 11:40:00,49.33,49.37,49.29,49.32,16100.0,33.7638,33.7911,33.7364,33.7569,16100.0
2006-11-28 11:45:00,49.3,49.31,49.23,49.25,8300.0,33.7432,33.7501,33.6953,33.709,8300.0
2006-11-28 11:50:00,49.25,49.26,49.2,49.2,7100.0,33.709,33.7159,33.6748,33.6748,7100.0
2006-11-28 11:55:00,49.21,49.22,49.15,49.15,12200.0,33.6816,33.6885,33.6406,33.6406,12200.0
2006-11-28 12:00:00,49.16,49.22,49.14,49.15,32100.0,33.6474,33.6885,33.6337,33.6406,32100.0
2006-11-28 12:05:00,49.15,49.23,49.13,49.21,26900.0,33.6406,33.6953,33.6269,33.6816,26900.0
2006-11-28 12:10:00,49.21,49.22,49.16,49.21,32600.0,33.6816,33.6885,33.6474,33.6816,32600.0
2006-11-28 12:15:00,49.2,49.26,49.19,49.22,16000.0,33.6748,33.7159,33.6679,33.6885,16000.0
2006-11-28 12:20:00,49.22,49.22,49.2,49.22,13200.0,33.6885,33.6885,33.6748,33.6885,13200.0
2006-11-28 12:25:00,49.21,49.35,49.21,49.34,33600.0,33.6816,33.7775,33.6816,33.7706,33600.0
2006-11-28 12:30:00,49.33,49.35,49.29,49.3,31400.0,33.7638,33.7775,33.7364,33.7432,31400.0
2006-11-28 12:35:00,49.3,49.32,49.25,49.32,31300.0,33.7432,33.7569,33.709,33.7569,31300.0
2006-11-28 12:40:00,49.32,49.32,49.23,49.23,7800.0,33.7569,33.7569,33.6953,33.6953,7800.0
2006-11-28 12:45:00,49.22,49.22,49.17,49.2,7100.0,33.6885,33.6885,33.6543,33.6748,7100.0
2006-11-28 12:50:00,49.2,49.22,49.2,49.2,7800.0,33.6748,33.6885,33.6748,33.6748,7800.0
2006-11-28 12:55:00,49.21,49.21,49.19,49.2,14500.0,33.6816,33.6816,33.6679,33.6748,14500.0
2006-11-28 13:00:00,49.2,49.28,49.19,49.28,14500.0,33.6748,33.7295,33.6679,33.7295,14500.0
2006-11-28 13:05:00,49.28,49.39,49.28,49.34,23400.0,33.7295,33.8048,33.7295,33.7706,23400.0
2006-11-28 13:10:00,49.32,49.34,49.31,49.32,15800.0,33.7569,33.7706,33.7501,33.7569,15800.0
2006-11-28 13:15:00,49.33,49.33,49.2,49.21,8200.0,33.7638,33.7638,33.6748,33.6816,8200.0
2006-11-28 13:20:00,49.21,49.22,49.1,49.1,15500.0,33.6816,33.6885,33.6063,33.6063,15500.0
2006-11-28 13:25:00,49.1,49.21,49.1,49.21,37200.0,33.6063,33.6816,33.6063,33.6816,37200.0
2006-11-28 13:30:00,49.2,49.29,49.18,49.29,17100.0,33.6748,33.7364,33.6611,33.7364,17100.0
2006-11-28 13:35:00,49.26,49.26,49.21,49.25,10500.0,33.7159,33.7159,33.6816,33.709,10500.0
2006-11-28 13:40:00,49.25,49.25,49.21,49.22,5800.0,33.709,33.709,33.6816,33.6885,5800.0
2006-11-28 13:45:00,49.2,49.21,49.12,49.16,6400.0,33.6748,33.6816,33.62,33.6474,6400.0
2006-11-28 13:50:00,49.17,49.17,49.14,49.15,4500.0,33.6543,33.6543,33.6337,33.6406,4500.0
2006-11-28 13:55:00,49.15,49.15,49.06,49.06,6400.0,33.6406,33.6406,33.579,33.579,6400.0
2006-11-28 14:00:00,49.07,49.12,49.07,49.09,8300.0,33.5858,33.62,33.5858,33.5995,8300.0
2006-11-28 14:05:00,49.08,49.15,49.08,49.15,10600.0,33.5927,33.6406,33.5927,33.6406,10600.0
2006-11-28 14:10:00,49.15,49.16,49.09,49.1,90700.0,33.6406,33.6474,33.5995,33.6063,90700.0
2006-11-28 14:15:00,49.1,49.12,49.07,49.1,78500.0,33.6063,33.62,33.5858,33.6063,78500.0
2006-11-28 14:20:00,49.1,49.12,49.06,49.1,111100.0,33.6063,33.62,33.579,33.6063,111100.0
2006-11-28 14:25:00,49.1,49.13,49.1,49.12,21300.0,33.6063,33.6269,33.6063,33.62,21300.0
2006-11-28 14:30:00,49.12,49.12,49.09,49.11,15200.0,33.62,33.62,33.5995,33.6132,15200.0
2006-11-28 14:35:00,49.11,49.11,49.06,49.06,17700.0,33.6132,33.6132,33.579,33.579,17700.0
2006-11-28 14:40:00,49.06,49.06,49.01,49.02,20700.0,33.579,33.579,33.5447,33.5516,20700.0
2006-11-28 14:45:00,49.02,49.02,49.0,49.01,24700.0,33.5516,33.5516,33.5379,33.5447,24700.0
2006-11-28 14:50:00,49.01,49.1,49.01,49.1,63300.0,33.5447,33.6063,33.5447,33.6063,63300.0
2006-11-28 14:55:00,49.1,49.1,48.97,48.99,40100.0,33.6063,33.6063,33.5174,33.5311,40100.0
2006-11-28 15:00:00,48.98,49.01,48.97,48.98,15000.0,33.5242,33.5447,33.5174,33.5242,15000.0
2006-11-28 15:05:00,48.98,49.0,48.97,48.97,26400.0,33.5242,33.5379,33.5174,33.5174,26400.0
2006-11-28 15:10:00,48.97,49.0,48.94,48.97,64000.0,33.5174,33.5379,33.4968,33.5174,64000.0
2006-11-28 15:15:00,48.96,48.99,48.95,48.96,37500.0,33.5105,33.5311,33.5037,33.5105,37500.0
2006-11-28 15:20:00,48.96,48.97,48.92,48.93,97200.0,33.5105,33.5174,33.4831,33.49,97200.0
2006-11-28 15:25:00,48.93,48.94,48.82,48.83,82100.0,33.49,33.4968,33.4147,33.4215,82100.0
2006-11-28 15:30:00,48.82,48.97,48.82,48.93,55400.0,33.4147,33.5174,33.4147,33.49,55400.0
2006-11-28 15:35:00,48.93,48.98,48.9,48.92,85500.0,33.49,33.5242,33.4695,33.4831,85500.0
2006-11-28 15:40:00,48.91,48.92,48.85,48.85,69000.0,33.4763,33.4831,33.4352,33.4352,69000.0
2006-11-28 15:45:00,48.86,48.87,48.81,48.82,77700.0,33.4421,33.4489,33.4079,33.4147,77700.0
2006-11-28 15:50:00,48.82,48.84,48.79,48.8,264000.0,33.4147,33.4284,33.3942,33.401,264000.0
2006-11-28 15:55:00,48.79,48.88,48.79,48.88,89400.0,33.3942,33.4558,33.3942,33.4558,89400.0
2006-11-29 09:30:00,48.99,49.05,48.91,48.96,54800.0,33.5311,33.5721,33.4763,33.5105,54800.0
2006-11-29 09:35:00,48.96,49.06,48.96,49.02,36200.0,33.5105,33.579,33.5105,33.5516,36200.0
2006-11-29 09:40:00,49.01,49.04,48.95,48.95,25600.0,33.5447,33.5653,33.5037,33.5037,25600.0
2006-11-29 09:45:00,48.97,49.05,48.94,49.05,31100.0,33.5174,33.5721,33.4968,33.5721,31100.0
2006-11-29 09:50:00,49.05,49.06,49.01,49.02,21300.0,33.5721,33.579,33.5447,33.5516,21300.0
2006-11-29 09:55:00,49.02,49.02,48.95,48.99,22500.0,33.5516,33.5516,33.5037,33.5311,22500.0
2006-11-29 10:00:00,48.98,49.0,48.94,49.0,31600.0,33.5242,33.5379,33.4968,33.5379,31600.0
2006-11-29 10:05:00,49.0,49.0,48.97,48.97,30700.0,33.5379,33.5379,33.5174,33.5174,30700.0
2006-11-29 10:10:00,48.97,49.0,48.96,48.99,39600.0,33.5174,33.5379,33.5105,33.5311,39600.0
2006-11-29 10:15:00,48.99,49.0,48.99,49.0,24300.0,33.5311,33.5379,33.5311,33.5379,24300.0
2006-11-29 10:20:00,49.0,49.0,48.96,48.98,33900.0,33.5379,33.5379,33.5105,33.5242,33900.0
2006-11-29 10:25:00,48.98,48.98,48.94,48.94,18900.0,33.5242,33.5242,33.4968,33.4968,18900.0
2006-11-29 10:30:00,48.94,48.96,48.93,48.95,44400.0,33.4968,33.5105,33.49,33.5037,44400.0
2006-11-29 10:35:00,48.95,48.95,48.85,48.86,28900.0,33.5037,33.5037,33.4352,33.4421,28900.0
2006-11-29 10:40:00,48.85,48.85,48.76,48.78,47800.0,33.4352,33.4352,33.3736,33.3873,47800.0
2006-11-29 10:45:00,48.78,48.81,48.78,48.8,17500.0,33.3873,33.4079,33.3873,33.401,17500.0
2006-11-29 10:50:00,48.79,48.81,48.79,48.79,30600.0,33.3942,33.4079,33.3942,33.3942,30600.0
2006-11-29 10:55:00,48.78,48.81,48.77,48.8,29800.0,33.3873,33.4079,33.3805,33.401,29800.0
2006-11-29 11:00:00,48.78,48.81,48.74,48.77,51100.0,33.3873,33.4079,33.3599,33.3805,51100.0
2006-11-29 11:05:00,48.76,48.77,48.69,48.69,32000.0,33.3736,33.3805,33.3257,33.3257,32000.0
2006-11-29 11:10:00,48.69,48.72,48.65,48.65,40200.0,33.3257,33.3463,33.2983,33.2983,40200.0
2006-11-29 11:15:00,48.64,48.66,48.48,48.48,81800.0,33.2915,33.3052,33.182,33.182,81800.0
2006-11-29 11:20:00,48.49,48.51,48.45,48.46,82800.0,33.1888,33.2025,33.1614,33.1683,82800.0
2006-11-29 11:25:00,48.46,48.49,48.44,48.49,36500.0,33.1683,33.1888,33.1546,33.1888,36500.0
2006-11-29 11:30:00,48.48,48.51,48.47,48.5,31600.0,33.182,33.2025,33.1751,33.1957,31600.0
2006-11-29 11:35:00,48.5,48.58,48.5,48.54,31300.0,33.1957,33.2504,33.1957,33.223,31300.0
2006-11-29 11:40:00,48.56,48.56,48.5,48.5,24200.0,33.2367,33.2367,33.1957,33.1957,24200.0
2006-11-29 11:45:00,48.5,48.51,48.49,48.51,16700.0,33.1957,33.2025,33.1888,33.2025,16700.0
2006-11-29 11:50:00,48.51,48.56,48.5,48.55,14900.0,33.2025,33.2367,33.1957,33.2299,14900.0
2006-11-29 11:55:00,48.56,48.58,48.55,48.57,34600.0,33.2367,33.2504,33.2299,33.2436,34600.0
2006-11-29 12:00:00,48.56,48.65,48.56,48.65,48700.0,33.2367,33.2983,33.2367,33.2983,48700.0
2006-11-29 12:05:00,48.65,48.66,48.62,48.63,15600.0,33.2983,33.3052,33.2778,33.2846,15600.0
2006-11-29 12:10:00,48.62,48.63,48.58,48.58,44900.0,33.2778,33.2846,33.2504,33.2504,44900.0
2006-11-29 12:15:00,48.59,48.6,48.59,48.59,14000.0,33.2573,33.2641,33.2573,33.2573,14000.0
2006-11-29 12:20:00,48.59,48.6,48.53,48.53,15900.0,33.2573,33.2641,33.2162,33.2162,15900.0
2006-11-29 12:25:00,48.54,48.54,48.5,48.52,41300.0,33.223,33.223,33.1957,33.2094,41300.0
2006-11-29 12:30:00,48.51,48.56,48.51,48.56,57200.0,33.2025,33.2367,33.2025,33.2367,57200.0
2006-11-29 12:35:00,48.55,48.6,48.55,48.59,33400.0,33.2299,33.2641,33.2299,33.2573,33400.0
2006-11-29 12:40:00,48.6,48.63,48.6,48.63,35900.0,33.2641,33.2846,33.2641,33.2846,35900.0
2006-11-29 12:45:00,48.63,48.63,48.59,48.59,14200.0,33.2846,33.2846,33.2573,33.2573,14200.0
2006-11-29 12:50:00,48.59,48.59,48.55,48.58,22100.0,33.2573,33.2573,33.2299,33.2504,22100.0
2006-11-29 12:55:00,48.58,48.61,48.58,48.61,49900.0,33.2504,33.271,33.2504,33.271,49900.0
2006-11-29 13:00:00,48.6,48.64,48.58,48.64,22300.0,33.2641,33.2915,33.2504,33.2915,22300.0
2006-11-29 13:05:00,48.63,48.67,48.63,48.64,101000.0,33.2846,33.312,33.2846,33.2915,101000.0
2006-11-29 13:10:00,48.64,48.64,48.59,48.61,48200.0,33.2915,33.2915,33.2573,33.271,48200.0
2006-11-29 13:15:00,48.61,48.62,48.6,48.62,10500.0,33.271,33.2778,33.2641,33.2778,10500.0
2006-11-29 13:20:00,48.62,48.62,48.59,48.61,71800.0,33.2778,33.2778,33.2573,33.271,71800.0
2006-11-29 13:25:00,48.61,48.62,48.59,48.6,17100.0,33.271,33.2778,33.2573,33.2641,17100.0
2006-11-29 13:30:00,48.6,48.61,48.59,48.6,19000.0,33.2641,33.271,33.2573,33.2641,19000.0
2006-11-29 13:35:00,48.59,48.63,48.59,48.62,36900.0,33.2573,33.2846,33.2573,33.2778,36900.0
2006-11-29 13:40:00,48.63,48.72,48.63,48.69,30200.0,33.2846,33.3463,33.2846,33.3257,30200.0
2006-11-29 13:45:00,48.68,48.7,48.65,48.7,29800.0,33.3189,33.3326,33.2983,33.3326,29800.0
2006-11-29 13:50:00,48.7,48.7,48.66,48.68,30600.0,33.3326,33.3326,33.3052,33.3189,30600.0
2006-11-29 13:55:00,48.68,48.71,48.68,48.7,11100.0,33.3189,33.3394,33.3189,33.3326,11100.0
2006-11-29 14:00:00,48.69,48.69,48.63,48.66,28900.0,33.3257,33.3257,33.2846,33.3052,28900.0
2006-11-29 14:05:00,48.66,48.68,48.66,48.66,8100.0,33.3052,33.3189,33.3052,33.3052,8100.0
2006-11-29 14:10:00,48.66,48.67,48.65,48.65,7000.0,33.3052,33.312,33.2983,33.2983,7000.0
2006-11-29 14:15:00,48.65,48.65,48.63,48.65,13600.0,33.2983,33.2983,33.2846,33.2983,13600.0
2006-11-29 14:20:00,48.65,48.68,48.65,48.68,9300.0,33.2983,33.3189,33.2983,33.3189,9300.0
2006-11-29 14:25:00,48.68,48.68,48.61,48.61,16600.0,33.3189,33.3189,33.271,33.271,16600.0
2006-11-29 14:30:00,48.62,48.68,48.61,48.68,19000.0,33.2778,33.3189,33.271,33.3189,19000.0
2006-11-29 14:35:00,48.68,48.72,48.68,48.72,43400.0,33.3189,33.3463,33.3189,33.3463,43400.0
2006-11-29 14:40:00,48.72,48.77,48.69,48.7,33900.0,33.3463,33.3805,33.3257,33.3326,33900.0
2006-11-29 14:45:00,48.69,48.69,48.67,48.68,8100.0,33.3257,33.3257,33.312,33.3189,8100.0
2006-11-29 14:50:00,48.68,48.76,48.68,48.76,59700.0,33.3189,33.3736,33.3189,33.3736,59700.0
2006-11-29 14:55:00,48.77,48.8,48.74,48.75,20900.0,33.3805,33.401,33.3599,33.3668,20900.0
2006-11-29 15:00:00,48.75,48.8,48.75,48.75,30400.0,33.3668,33.401,33.3668,33.3668,30400.0
2006-11-29 15:05:00,48.75,48.75,48.66,48.68,41900.0,33.3668,33.3668,33.3052,33.3189,41900.0
2006-11-29 15:10:00,48.68,48.73,48.66,48.71,30200.0,33.3189,33.3531,33.3052,33.3394,30200.0
2006-11-29 15:15:00,48.71,48.71,48.62,48.64,28100.0,33.3394,33.3394,33.2778,33.2915,28100.0
2006-11-29 15:20:00,48.64,48.67,48.62,48.67,21600.0,33.2915,33.312,33.2778,33.312,21600.0
2006-11-29 15:25:00,48.66,48.67,48.63,48.64,12500.0,33.3052,33.312,33.2846,33.2915,12500.0
2006-11-29 15:30:00,48.65,48.68,48.64,48.65,208100.0,33.2983,33.3189,33.2915,33.2983,208100.0
2006-11-29 15:35:00,48.65,48.69,48.64,48.69,25100.0,33.2983,33.3257,33.2915,33.3257,25100.0
2006-11-29 15:40:00,48.69,48.72,48.69,48.7,44000.0,33.3257,33.3463,33.3257,33.3326,44000.0
2006-11-29 15:45:00,48.71,48.71,48.61,48.63,26100.0,33.3394,33.3394,33.271,33.2846,26100.0
2006-11-29 15:50:00,48.63,48.7,48.61,48.68,39100.0,33.2846,33.3326,33.271,33.3189,39100.0
2006-11-29 15:55:00,48.68,48.68,48.62,48.67,41800.0,33.3189,33.3189,33.2778,33.312,41800.0
2006-11-30 09:30:00,48.46,48.46,48.35,48.43,53800.0,33.1683,33.1683,33.093,33.1478,53800.0
2006-11-30 09:35:00,48.42,48.47,48.38,48.4,45700.0,33.1409,33.1751,33.1135,33.1272,45700.0
2006-11-30 09:40:00,48.4,48.41,48.33,48.34,29400.0,33.1272,33.1341,33.0793,33.0862,29400.0
2006-11-30 09:45:00,48.33,48.36,48.3,48.31,41900.0,33.0793,33.0998,33.0588,33.0656,41900.0
2006-11-30 09:50:00,48.31,48.36,48.29,48.33,59100.0,33.0656,33.0998,33.0519,33.0793,59100.0
2006-11-30 09:55:00,48.34,48.36,48.3,48.35,50700.0,33.0862,33.0998,33.0588,33.093,50700.0
2006-11-30 10:00:00,48.35,48.36,48.2,48.2,64100.0,33.093,33.0998,32.9903,32.9903,64100.0
2006-11-30 10:05:00,48.19,48.32,48.16,48.26,36100.0,32.9835,33.0725,32.963,33.0314,36100.0
2006-11-30 10:10:00,48.26,48.35,48.22,48.22,42600.0,33.0314,33.093,33.004,33.004,42600.0
2006-11-30 10:15:00,48.19,48.25,48.15,48.15,16400.0,32.9835,33.0246,32.9561,32.9561,16400.0
2006-11-30 10:20:00,48.16,48.25,48.12,48.23,30500.0,32.963,33.0246,32.9356,33.0109,30500.0
2006-11-30 10:25:00,48.22,48.3,48.2,48.28,19500.0,33.004,33.0588,32.9903,33.0451,19500.0
2006-11-30 10:30:00,48.28,48.3,48.22,48.23,34600.0,33.0451,33.0588,33.004,33.0109,34600.0
2006-11-30 10:35:00,48.24,48.27,48.21,48.26,21200.0,33.0177,33.0382,32.9972,33.0314,21200.0
2006-11-30 10:40:00,48.27,48.4,48.25,48.33,61000.0,33.0382,33.1272,33.0246,33.0793,61000.0
2006-11-30 10:45:00,48.33,48.5,48.33,48.47,67900.0,33.0793,33.1957,33.0793,33.1751,67900.0
2006-11-30 10:50:00,48.49,48.59,48.47,48.57,33400.0,33.1888,33.2573,33.1751,33.2436,33400.0
2006-11-30 10:55:00,48.54,48.6,48.48,48.48,27100.0,33.223,33.2641,33.182,33.182,27100.0
2006-11-30 11:00:00,48.48,48.56,48.47,48.54,24700.0,33.182,33.2367,33.1751,33.223,24700.0
2006-11-30 11:05:00,48.53,48.66,48.53,48.63,14000.0,33.2162,33.3052,33.2162,33.2846,14000.0
2006-11-30 11:10:00,48.63,48.63,48.55,48.57,17500.0,33.2846,33.2846,33.2299,33.2436,17500.0
2006-11-30 11:15:00,48.57,48.59,48.52,48.57,23800.0,33.2436,33.2573,33.2094,33.2436,23800.0
2006-11-30 11:20:00,48.56,48.57,48.45,48.48,19600.0,33.2367,33.2436,33.1614,33.182,19600.0
2006-11-30 11:25:00,48.48,48.54,48.45,48.53,12200.0,33.182,33.223,33.1614,33.2162,12200.0
2006-11-30 11:30:00,48.53,48.57,48.52,48.56,11800.0,33.2162,33.2436,33.2094,33.2367,11800.0
2006-11-30 11:35:00,48.56,48.62,48.55,48.6,14400.0,33.2367,33.2778,33.2299,33.2641,14400.0
2006-11-30 11:40:00,48.61,48.62,48.57,48.57,14400.0,33.271,33.2778,33.2436,33.2436,14400.0
2006-11-30 11:45:00,48.56,48.57,48.51,48.52,5700.0,33.2367,33.2436,33.2025,33.2094,5700.0
2006-11-30 11:50:00,48.52,48.59,48.51,48.58,12600.0,33.2094,33.2573,33.2025,33.2504,12600.0
2006-11-30 11:55:00,48.58,48.63,48.58,48.61,13400.0,33.2504,33.2846,33.2504,33.271,13400.0
2006-11-30 12:00:00,48.62,48.66,48.61,48.62,5500.0,33.2778,33.3052,33.271,33.2778,5500.0
2006-11-30 12:05:00,48.63,48.68,48.63,48.68,14100.0,33.2846,33.3189,33.2846,33.3189,14100.0
2006-11-30 12:10:00,48.68,48.79,48.68,48.74,34700.0,33.3189,33.3942,33.3189,33.3599,34700.0
2006-11-30 12:15:00,48.73,48.78,48.72,48.75,16600.0,33.3531,33.3873,33.3463,33.3668,16600.0
2006-11-30 12:20:00,48.76,48.85,48.76,48.85,21900.0,33.3736,33.4352,33.3736,33.4352,21900.0
2006-11-30 12:25:00,48.88,48.91,48.88,48.88,16100.0,33.4558,33.4763,33.4558,33.4558,16100.0
2006-11-30 12:30:00,48.88,48.97,48.87,48.97,19500.0,33.4558,33.5174,33.4489,33.5174,19500.0
2006-11-30 12:35:00,48.98,49.05,48.94,48.96,36300.0,33.5242,33.5721,33.4968,33.5105,36300.0
2006-11-30 12:40:00,48.96,48.96,48.9,48.94,9600.0,33.5105,33.5105,33.4695,33.4968,9600.0
2006-11-30 12:45:00,48.94,48.96,48.91,48.96,4800.0,33.4968,33.5105,33.4763,33.5105,4800.0
2006-11-30 12:50:00,48.96,49.01,48.96,49.01,12500.0,33.5105,33.5447,33.5105,33.5447,12500.0
2006-11-30 12:55:00,49.01,49.02,48.99,48.99,6000.0,33.5447,33.5516,33.5311,33.5311,6000.0
2006-11-30 13:00:00,48.99,49.03,48.99,49.03,9800.0,33.5311,33.5584,33.5311,33.5584,9800.0
2006-11-30 13:05:00,49.03,49.05,49.03,49.04,7200.0,33.5584,33.5721,33.5584,33.5653,7200.0
2006-11-30 13:10:00,49.05,49.12,49.05,49.1,22500.0,33.5721,33.62,33.5721,33.6063,22500.0
2006-11-30 13:15:00,49.09,49.19,49.09,49.16,21000.0,33.5995,33.6679,33.5995,33.6474,21000.0
2006-11-30 13:20:00,49.16,49.17,49.14,49.14,14400.0,33.6474,33.6543,33.6337,33.6337,14400.0
2006-11-30 13:25:00,49.16,49.2,49.15,49.2,24100.0,33.6474,33.6748,33.6406,33.6748,24100.0
2006-11-30 13:30:00,49.2,49.21,49.18,49.18,9000.0,33.6748,33.6816,33.6611,33.6611,9000.0
2006-11-30 13:35:00,49.19,49.19,49.12,49.12,14200.0,33.6679,33.6679,33.62,33.62,14200.0
2006-11-30 13:40:00,49.12,49.12,49.03,49.03,18900.0,33.62,33.62,33.5584,33.5584,18900.0
2006-11-30 13:45:00,49.03,49.1,49.02,49.03,21400.0,33.5584,33.6063,33.5516,33.5584,21400.0
2006-11-30 13:50:00,49.02,49.02,49.0,49.01,10200.0,33.5516,33.5516,33.5379,33.5447,10200.0
2006-11-30 13:55:00,49.01,49.01,48.89,48.9,33000.0,33.5447,33.5447,33.4626,33.4695,33000.0
2006-11-30 14:00:00,48.9,49.03,48.9,49.02,10000.0,33.4695,33.5584,33.4695,33.5516,10000.0
2006-11-30 14:05:00,49.02,49.07,49.0,49.06,24400.0,33.5516,33.5858,33.5379,33.579,24400.0
2006-11-30 14:10:00,49.06,49.09,49.05,49.07,9800.0,33.579,33.5995,33.5721,33.5858,9800.0
2006-11-30 14:15:00,49.06,49.14,49.03,49.14,17300.0,33.579,33.6337,33.5584,33.6337,17300.0
2006-11-30 14:20:00,49.14,49.16,49.09,49.09,19400.0,33.6337,33.6474,33.5995,33.5995,19400.0
2006-11-30 14:25:00,49.1,49.13,49.07,49.07,31600.0,33.6063,33.6269,33.5858,33.5858,31600.0
2006-11-30 14:30:00,49.07,49.1,49.06,49.1,17600.0,33.5858,33.6063,33.579,33.6063,17600.0
2006-11-30 14:35:00,49.1,49.22,49.1,49.2,38100.0,33.6063,33.6885,33.6063,33.6748,38100.0
2006-11-30 14:40:00,49.21,49.23,49.19,49.2,29500.0,33.6816,33.6953,33.6679,33.6748,29500.0
2006-11-30 14:45:00,49.2,49.23,49.16,49.18,17300.0,33.6748,33.6953,33.6474,33.6611,17300.0
2006-11-30 14:50:00,49.19,49.23,49.17,49.23,20800.0,33.6679,33.6953,33.6543,33.6953,20800.0
2006-11-30 14:55:00,49.23,49.25,49.2,49.25,16900.0,33.6953,33.709,33.6748,33.709,16900.0
2006-11-30 15:00:00,49.25,49.26,49.22,49.23,11900.0,33.709,33.7159,33.6885,33.6953,11900.0
2006-11-30 15:05:00,49.24,49.24,49.21,49.23,18800.0,33.7022,33.7022,33.6816,33.6953,18800.0
2006-11-30 15:10:00,49.24,49.25,49.22,49.22,15100.0,33.7022,33.709,33.6885,33.6885,15100.0
2006-11-30 15:15:00,49.22,49.24,49.19,49.2,14800.0,33.6885,33.7022,33.6679,33.6748,14800.0
2006-11-30 15:20:00,49.2,49.2,49.15,49.17,23300.0,33.6748,33.6748,33.6406,33.6543,23300.0
2006-11-30 15:25:00,49.17,49.22,49.15,49.21,31400.0,33.6543,33.6885,33.6406,33.6816,31400.0
2006-11-30 15:30:00,49.21,49.22,49.14,49.14,18800.0,33.6816,33.6885,33.6337,33.6337,18800.0
2006-11-30 15:35:00,49.13,49.13,49.07,49.11,15800.0,33.6269,33.6269,33.5858,33.6132,15800.0
2006-11-30 15:40:00,49.11,49.12,49.06,49.06,21000.0,33.6132,33.62,33.579,33.579,21000.0
2006-11-30 15:45:00,49.06,49.06,49.01,49.01,18500.0,33.579,33.579,33.5447,33.5447,18500.0
2006-11-30 15:50:00,49.01,49.03,48.99,49.01,56900.0,33.5447,33.5584,33.5311,33.5447,56900.0
2006-11-30 15:55:00,49.01,49.02,48.99,48.99,56700.0,33.5447,33.5516,33.5311,33.5311,56700.0
2006-12-01 09:30:00,48.25,48.28,48.13,48.21,85800.0,33.0246,33.0451,32.9424,32.9972,85800.0
2006-12-01 09:35:00,48.21,48.29,48.21,48.27,80600.0,32.9972,33.0519,32.9972,33.0382,80600.0
2006-12-01 09:40:00,48.27,48.27,48.23,48.26,107900.0,33.0382,33.0382,33.0109,33.0314,107900.0
2006-12-01 09:45:00,48.27,48.27,48.16,48.21,59400.0,33.0382,33.0382,32.963,32.9972,59400.0
2006-12-01 09:50:00,48.22,48.22,48.07,48.08,51700.0,33.004,33.004,32.9014,32.9082,51700.0
2006-12-01 09:55:00,48.08,48.11,48.03,48.03,97900.0,32.9082,32.9287,32.874,32.874,97900.0
2006-12-01 10:00:00,48.03,48.04,47.68,47.86,171000.0,32.874,32.8808,32.6344,32.7576,171000.0
2006-12-01 10:05:00,47.86,47.97,47.75,47.86,58700.0,32.7576,32.8329,32.6823,32.7576,58700.0
2006-12-01 10:10:00,47.86,47.9,47.76,47.79,100600.0,32.7576,32.785,32.6892,32.7097,100600.0
2006-12-01 10:15:00,47.79,47.8,47.67,47.75,52800.0,32.7097,32.7166,32.6276,32.6823,52800.0
2006-12-01 10:20:00,47.75,47.77,47.61,47.63,64700.0,32.6823,32.696,32.5865,32.6002,64700.0
2006-12-01 10:25:00,47.62,47.63,47.55,47.58,102800.0,32.5934,32.6002,32.5454,32.566,102800.0
2006-12-01 10:30:00,47.56,47.56,47.39,47.4,72500.0,32.5523,32.5523,32.4359,32.4428,72500.0
2006-12-01 10:35:00,47.4,47.52,47.39,47.5,106000.0,32.4428,32.5249,32.4359,32.5112,106000.0
2006-12-01 10:40:00,47.49,47.58,47.46,47.57,89300.0,32.5044,32.566,32.4838,32.5591,89300.0
2006-12-01 10:45:00,47.57,47.67,47.56,47.63,103100.0,32.5591,32.6276,32.5523,32.6002,103100.0
2006-12-01 10:50:00,47.64,47.65,47.56,47.6,90700.0,32.607,32.6139,32.5523,32.5797,90700.0
2006-12-01 10:55:00,47.62,47.62,47.51,47.52,40600.0,32.5934,32.5934,32.5181,32.5249,40600.0
2006-12-01 11:00:00,47.51,47.63,47.49,47.63,90600.0,32.5181,32.6002,32.5044,32.6002,90600.0
2006-12-01 11:05:00,47.64,47.65,47.56,47.58,48900.0,32.607,32.6139,32.5523,32.566,48900.0
2006-12-01 11:10:00,47.58,47.59,47.57,47.58,19300.0,32.566,32.5728,32.5591,32.566,19300.0
2006-12-01 11:15:00,47.59,47.64,47.59,47.59,47200.0,32.5728,32.607,32.5728,32.5728,47200.0
2006-12-01 11:20:00,47.6,47.63,47.57,47.58,76900.0,32.5797,32.6002,32.5591,32.566,76900.0
2006-12-01 11:25:00,47.58,47.63,47.57,47.62,32500.0,32.566,32.6002,32.5591,32.5934,32500.0
2006-12-01 11:30:00,47.63,47.63,47.59,47.59,21800.0,32.6002,32.6002,32.5728,32.5728,21800.0
2006-12-01 11:35:00,47.59,47.6,47.52,47.53,142800.0,32.5728,32.5797,32.5249,32.5318,142800.0
2006-12-01 11:40:00,47.53,47.57,47.5,47.52,48300.0,32.5318,32.5591,32.5112,32.5249,48300.0
2006-12-01 11:45:00,47.52,47.6,47.52,47.59,31100.0,32.5249,32.5797,32.5249,32.5728,31100.0
2006-12-01 11:50:00,47.6,47.65,47.58,47.58,30200.0,32.5797,32.6139,32.566,32.566,30200.0
2006-12-01 11:55:00,47.57,47.65,47.54,47.57,21300.0,32.5591,32.6139,32.5386,32.5591,21300.0
2006-12-01 12:00:00,47.57,47.57,47.49,47.49,50700.0,32.5591,32.5591,32.5044,32.5044,50700.0
2006-12-01 12:05:00,47.49,47.5,47.41,47.49,35800.0,32.5044,32.5112,32.4496,32.5044,35800.0
2006-12-01 12:10:00,47.49,47.54,47.47,47.5,41300.0,32.5044,32.5386,32.4907,32.5112,41300.0
2006-12-01 12:15:00,47.5,47.52,47.44,47.49,22000.0,32.5112,32.5249,32.4702,32.5044,22000.0
2006-12-01 12:20:00,47.48,47.56,47.44,47.54,39100.0,32.4975,32.5523,32.4702,32.5386,39100.0
2006-12-01 12:25:00,47.53,47.53,47.45,47.49,18400.0,32.5318,32.5318,32.477,32.5044,18400.0
2006-12-01 12:30:00,47.47,47.51,47.47,47.5,36100.0,32.4907,32.5181,32.4907,32.5112,36100.0
2006-12-01 12:35:00,47.5,47.51,47.41,47.41,26800.0,32.5112,32.5181,32.4496,32.4496,26800.0
2006-12-01 12:40:00,47.41,47.46,47.4,47.46,22700.0,32.4496,32.4838,32.4428,32.4838,22700.0
2006-12-01 12:45:00,47.45,47.5,47.45,47.48,21800.0,32.477,32.5112,32.477,32.4975,21800.0
2006-12-01 12:50:00,47.47,47.51,47.43,47.49,31000.0,32.4907,32.5181,32.4633,32.5044,31000.0
2006-12-01 12:55:00,47.48,47.5,47.45,47.45,29100.0,32.4975,32.5112,32.477,32.477,29100.0
2006-12-01 13:00:00,47.45,47.46,47.37,47.38,41300.0,32.477,32.4838,32.4222,32.4291,41300.0
2006-12-01 13:05:00,47.38,47.45,47.38,47.41,42000.0,32.4291,32.477,32.4291,32.4496,42000.0
2006-12-01 13:10:00,47.42,47.49,47.4,47.49,23400.0,32.4565,32.5044,32.4428,32.5044,23400.0
2006-12-01 13:15:00,47.48,47.49,47.43,47.44,14600.0,32.4975,32.5044,32.4633,32.4702,14600.0
2006-12-01 13:20:00,47.45,47.46,47.36,47.37,26300.0,32.477,32.4838,32.4154,32.4222,26300.0
2006-12-01 13:25:00,47.38,47.38,47.2,47.3,62200.0,32.4291,32.4291,32.3059,32.3743,62200.0
2006-12-01 13:30:00,47.3,47.34,47.28,47.29,32300.0,32.3743,32.4017,32.3606,32.3675,32300.0
2006-12-01 13:35:00,47.29,47.33,47.29,47.29,37300.0,32.3675,32.3949,32.3675,32.3675,37300.0
2006-12-01 13:40:00,47.3,47.33,47.29,47.32,25300.0,32.3743,32.3949,32.3675,32.388,25300.0
2006-12-01 13:45:00,47.33,47.38,47.3,47.35,45900.0,32.3949,32.4291,32.3743,32.4086,45900.0
2006-12-01 13:50:00,47.35,47.36,47.25,47.25,49500.0,32.4086,32.4154,32.3401,32.3401,49500.0
2006-12-01 13:55:00,47.25,47.25,47.2,47.21,46400.0,32.3401,32.3401,32.3059,32.3127,46400.0
2006-12-01 14:00:00,47.22,47.29,47.2,47.2,29600.0,32.3196,32.3675,32.3059,32.3059,29600.0
2006-12-01 14:05:00,47.19,47.24,47.1,47.18,38900.0,32.299,32.3333,32.2374,32.2922,38900.0
2006-12-01 14:10:00,47.18,47.32,47.16,47.16,58000.0,32.2922,32.388,32.2785,32.2785,58000.0
2006-12-01 14:15:00,47.15,47.15,47.04,47.05,33400.0,32.2717,32.2717,32.1964,32.2032,33400.0
2006-12-01 14:20:00,47.06,47.1,46.97,47.04,32400.0,32.2101,32.2374,32.1485,32.1964,32400.0
2006-12-01 14:25:00,47.04,47.09,46.94,46.97,45700.0,32.1964,32.2306,32.1279,32.1485,45700.0
2006-12-01 14:30:00,46.97,47.03,46.94,46.95,64000.0,32.1485,32.1895,32.1279,32.1348,64000.0
2006-12-01 14:35:00,46.95,46.96,46.86,46.89,31500.0,32.1348,32.1416,32.0732,32.0937,31500.0
2006-12-01 14:40:00,46.88,46.89,46.81,46.87,65400.0,32.0869,32.0937,32.039,32.08,65400.0
2006-12-01 14:45:00,46.87,46.88,46.83,46.87,52600.0,32.08,32.0869,32.0526,32.08,52600.0
2006-12-01 14:50:00,46.88,47.0,46.87,47.0,46600.0,32.0869,32.169,32.08,32.169,46600.0
2006-12-01 14:55:00,47.0,47.03,46.99,47.0,36500.0,32.169,32.1895,32.1622,32.169,36500.0
2006-12-01 15:00:00,47.0,47.04,46.99,47.0,69000.0,32.169,32.1964,32.1622,32.169,69000.0
2006-12-01 15:05:00,47.0,47.01,46.94,46.94,44100.0,32.169,32.1758,32.1279,32.1279,44100.0
2006-12-01 15:10:00,46.94,46.97,46.88,46.91,98900.0,32.1279,32.1485,32.0869,32.1074,98900.0
2006-12-01 15:15:00,46.91,46.95,46.85,46.89,63700.0,32.1074,32.1348,32.0663,32.0937,63700.0
2006-12-01 15:20:00,46.89,47.01,46.86,47.01,63400.0,32.0937,32.1758,32.0732,32.1758,63400.0
2006-12-01 15:25:00,47.02,47.06,46.95,46.95,50200.0,32.1827,32.2101,32.1348,32.1348,50200.0
2006-12-01 15:30:00,46.95,46.96,46.9,46.93,60900.0,32.1348,32.1416,32.1006,32.1211,60900.0
2006-12-01 15:35:00,46.92,46.94,46.88,46.93,54500.0,32.1142,32.1279,32.0869,32.1211,54500.0
2006-12-01 15:40:00,46.94,47.01,46.91,46.97,71800.0,32.1279,32.1758,32.1074,32.1485,71800.0
2006-12-01 15:45:00,46.97,47.03,46.94,46.96,71300.0,32.1485,32.1895,32.1279,32.1416,71300.0
2006-12-01 15:50:00,46.96,47.14,46.92,47.09,84300.0,32.1416,32.2648,32.1142,32.2306,84300.0
2006-12-01 15:55:00,47.1,47.1,47.01,47.07,137400.0,32.2374,32.2374,32.1758,32.2169,137400.0
2006-12-04 09:30:00,47.48,47.5,47.3,47.4,126600.0,32.4975,32.5112,32.3743,32.4428,126600.0
2006-12-04 09:35:00,47.4,47.71,47.4,47.63,112200.0,32.4428,32.655,32.4428,32.6002,112200.0
2006-12-04 09:40:00,47.64,47.85,47.63,47.71,62700.0,32.607,32.7508,32.6002,32.655,62700.0
2006-12-04 09:45:00,47.69,47.73,47.62,47.64,87800.0,32.6413,32.6686,32.5934,32.607,87800.0
2006-12-04 09:50:00,47.65,47.7,47.63,47.69,93400.0,32.6139,32.6481,32.6002,32.6413,93400.0
2006-12-04 09:55:00,47.68,47.76,47.65,47.72,58200.0,32.6344,32.6892,32.6139,32.6618,58200.0
2006-12-04 10:00:00,47.7,47.77,47.68,47.75,121400.0,32.6481,32.696,32.6344,32.6823,121400.0
2006-12-04 10:05:00,47.74,47.96,47.73,47.88,62700.0,32.6755,32.8261,32.6686,32.7713,62700.0
2006-12-04 10:10:00,47.88,47.9,47.84,47.85,54700.0,32.7713,32.785,32.7439,32.7508,54700.0
2006-12-04 10:15:00,47.86,47.86,47.8,47.81,45200.0,32.7576,32.7576,32.7166,32.7234,45200.0
2006-12-04 10:20:00,47.8,47.81,47.77,47.81,135900.0,32.7166,32.7234,32.696,32.7234,135900.0
2006-12-04 10:25:00,47.8,47.84,47.78,47.78,63800.0,32.7166,32.7439,32.7029,32.7029,63800.0
2006-12-04 10:30:00,47.78,47.8,47.72,47.73,56400.0,32.7029,32.7166,32.6618,32.6686,56400.0
2006-12-04 10:35:00,47.74,47.74,47.65,47.68,74600.0,32.6755,32.6755,32.6139,32.6344,74600.0
2006-12-04 10:40:00,47.69,47.85,47.69,47.85,49700.0,32.6413,32.7508,32.6413,32.7508,49700.0
2006-12-04 10:45:00,47.87,47.88,47.81,47.84,40100.0,32.7645,32.7713,32.7234,32.7439,40100.0
2006-12-04 10:50:00,47.84,47.84,47.75,47.76,53600.0,32.7439,32.7439,32.6823,32.6892,53600.0
2006-12-04 10:55:00,47.76,47.81,47.76,47.8,39600.0,32.6892,32.7234,32.6892,32.7166,39600.0
2006-12-04 11:00:00,47.8,47.8,47.72,47.76,183200.0,32.7166,32.7166,32.6618,32.6892,183200.0
2006-12-04 11:05:00,47.75,47.89,47.75,47.88,61200.0,32.6823,32.7782,32.6823,32.7713,61200.0
2006-12-04 11:10:00,47.88,47.94,47.87,47.87,62800.0,32.7713,32.8124,32.7645,32.7645,62800.0
2006-12-04 11:15:00,47.87,47.91,47.86,47.88,55600.0,32.7645,32.7918,32.7576,32.7713,55600.0
2006-12-04 11:20:00,47.88,47.89,47.84,47.85,48200.0,32.7713,32.7782,32.7439,32.7508,48200.0
2006-12-04 11:25:00,47.85,47.86,47.82,47.82,33000.0,32.7508,32.7576,32.7302,32.7302,33000.0
2006-12-04 11:30:00,47.83,47.83,47.8,47.8,23700.0,32.7371,32.7371,32.7166,32.7166,23700.0
2006-12-04 11:35:00,47.79,47.87,47.78,47.85,33200.0,32.7097,32.7645,32.7029,32.7508,33200.0
2006-12-04 11:40:00,47.86,47.88,47.77,47.79,40400.0,32.7576,32.7713,32.696,32.7097,40400.0
2006-12-04 11:45:00,47.8,47.83,47.76,47.78,20000.0,32.7166,32.7371,32.6892,32.7029,20000.0
2006-12-04 11:50:00,47.78,47.79,47.73,47.76,26800.0,32.7029,32.7097,32.6686,32.6892,26800.0
2006-12-04 11:55:00,47.77,47.82,47.74,47.79,22100.0,32.696,32.7302,32.6755,32.7097,22100.0
2006-12-04 12:00:00,47.78,47.82,47.72,47.72,31900.0,32.7029,32.7302,32.6618,32.6618,31900.0
2006-12-04 12:05:00,47.7,47.72,47.67,47.67,33600.0,32.6481,32.6618,32.6276,32.6276,33600.0
2006-12-04 12:10:00,47.69,47.73,47.68,47.71,32900.0,32.6413,32.6686,32.6344,32.655,32900.0
2006-12-04 12:15:00,47.71,47.74,47.68,47.69,32900.0,32.655,32.6755,32.6344,32.6413,32900.0
2006-12-04 12:20:00,47.69,47.72,47.67,47.68,22100.0,32.6413,32.6618,32.6276,32.6344,22100.0
2006-12-04 12:25:00,47.69,47.69,47.65,47.67,28500.0,32.6413,32.6413,32.6139,32.6276,28500.0
2006-12-04 12:30:00,47.67,47.72,47.67,47.7,29900.0,32.6276,32.6618,32.6276,32.6481,29900.0
2006-12-04 12:35:00,47.72,47.75,47.68,47.69,27600.0,32.6618,32.6823,32.6344,32.6413,27600.0
2006-12-04 12:40:00,47.69,47.74,47.68,47.73,12000.0,32.6413,32.6755,32.6344,32.6686,12000.0
2006-12-04 12:45:00,47.73,47.83,47.73,47.81,30300.0,32.6686,32.7371,32.6686,32.7234,30300.0
2006-12-04 12:50:00,47.8,47.97,47.8,47.95,22900.0,32.7166,32.8329,32.7166,32.8192,22900.0
2006-12-04 12:55:00,47.95,47.96,47.84,47.85,35800.0,32.8192,32.8261,32.7439,32.7508,35800.0
2006-12-04 13:00:00,47.87,47.87,47.82,47.84,18500.0,32.7645,32.7645,32.7302,32.7439,18500.0
2006-12-04 13:05:00,47.85,47.87,47.76,47.77,35800.0,32.7508,32.7645,32.6892,32.696,35800.0
2006-12-04 13:10:00,47.79,47.81,47.76,47.76,21000.0,32.7097,32.7234,32.6892,32.6892,21000.0
2006-12-04 13:15:00,47.76,47.77,47.74,47.76,14100.0,32.6892,32.696,32.6755,32.6892,14100.0
2006-12-04 13:20:00,47.77,47.8,47.76,47.76,66400.0,32.696,32.7166,32.6892,32.6892,66400.0
2006-12-04 13:25:00,47.76,47.79,47.73,47.79,25000.0,32.6892,32.7097,32.6686,32.7097,25000.0
2006-12-04 13:30:00,47.79,47.83,47.78,47.8,18600.0,32.7097,32.7371,32.7029,32.7166,18600.0
2006-12-04 13:35:00,47.79,47.83,47.75,47.78,29900.0,32.7097,32.7371,32.6823,32.7029,29900.0
2006-12-04 13:40:00,47.77,47.88,47.77,47.81,34500.0,32.696,32.7713,32.696,32.7234,34500.0
2006-12-04 13:45:00,47.81,47.83,47.75,47.75,28900.0,32.7234,32.7371,32.6823,32.6823,28900.0
2006-12-04 13:50:00,47.78,47.79,47.74,47.77,20900.0,32.7029,32.7097,32.6755,32.696,20900.0
2006-12-04 13:55:00,47.77,47.8,47.74,47.8,35500.0,32.696,32.7166,32.6755,32.7166,35500.0
2006-12-04 14:00:00,47.8,47.83,47.77,47.8,30700.0,32.7166,32.7371,32.696,32.7166,30700.0
2006-12-04 14:05:00,47.8,47.8,47.75,47.76,55000.0,32.7166,32.7166,32.6823,32.6892,55000.0
2006-12-04 14:10:00,47.76,47.77,47.74,47.75,37900.0,32.6892,32.696,32.6755,32.6823,37900.0
2006-12-04 14:15:00,47.75,47.77,47.66,47.67,59400.0,32.6823,32.696,32.6207,32.6276,59400.0
2006-12-04 14:20:00,47.68,47.68,47.61,47.65,60500.0,32.6344,32.6344,32.5865,32.6139,60500.0
2006-12-04 14:25:00,47.66,47.66,47.62,47.64,32800.0,32.6207,32.6207,32.5934,32.607,32800.0
2006-12-04 14:30:00,47.63,47.65,47.62,47.64,28800.0,32.6002,32.6139,32.5934,32.607,28800.0
2006-12-04 14:35:00,47.64,47.64,47.57,47.57,14200.0,32.607,32.607,32.5591,32.5591,14200.0
2006-12-04 14:40:00,47.55,47.65,47.53,47.65,54600.0,32.5454,32.6139,32.5318,32.6139,54600.0
2006-12-04 14:45:00,47.65,47.65,47.61,47.61,25500.0,32.6139,32.6139,32.5865,32.5865,25500.0
2006-12-04 14:50:00,47.63,47.65,47.61,47.63,23200.0,32.6002,32.6139,32.5865,32.6002,23200.0
2006-12-04 14:55:00,47.65,47.65,47.62,47.64,23400.0,32.6139,32.6139,32.5934,32.607,23400.0
2006-12-04 15:00:00,47.64,47.66,47.58,47.58,31700.0,32.607,32.6207,32.566,32.566,31700.0
2006-12-04 15:05:00,47.58,47.58,47.5,47.5,37600.0,32.566,32.566,32.5112,32.5112,37600.0
2006-12-04 15:10:00,47.5,47.56,47.49,47.54,31500.0,32.5112,32.5523,32.5044,32.5386,31500.0
2006-12-04 15:15:00,47.55,47.6,47.55,47.58,43500.0,32.5454,32.5797,32.5454,32.566,43500.0
2006-12-04 15:20:00,47.59,47.59,47.54,47.55,37200.0,32.5728,32.5728,32.5386,32.5454,37200.0
2006-12-04 15:25:00,47.56,47.6,47.55,47.59,34400.0,32.5523,32.5797,32.5454,32.5728,34400.0
2006-12-04 15:30:00,47.59,47.6,47.53,47.6,38300.0,32.5728,32.5797,32.5318,32.5797,38300.0
2006-12-04 15:35:00,47.6,47.63,47.56,47.56,39100.0,32.5797,32.6002,32.5523,32.5523,39100.0
2006-12-04 15:40:00,47.58,47.62,47.57,47.59,70400.0,32.566,32.5934,32.5591,32.5728,70400.0
2006-12-04 15:45:00,47.58,47.59,47.54,47.55,30900.0,32.566,32.5728,32.5386,32.5454,30900.0
2006-12-04 15:50:00,47.55,47.55,47.48,47.49,53800.0,32.5454,32.5454,32.4975,32.5044,53800.0
2006-12-04 15:55:00,47.49,47.55,47.41,47.55,97800.0,32.5044,32.5454,32.4496,32.5454,97800.0
2006-12-05 09:30:00,47.52,47.57,47.41,47.42,66600.0,32.5249,32.5591,32.4496,32.4565,66600.0
2006-12-05 09:35:00,47.42,47.52,47.36,47.51,88700.0,32.4565,32.5249,32.4154,32.5181,88700.0
2006-12-05 09:40:00,47.51,47.55,47.5,47.5,75500.0,32.5181,32.5454,32.5112,32.5112,75500.0
2006-12-05 09:45:00,47.51,47.51,47.4,47.4,52600.0,32.5181,32.5181,32.4428,32.4428,52600.0
2006-12-05 09:50:00,47.4,47.49,47.4,47.47,90400.0,32.4428,32.5044,32.4428,32.4907,90400.0
2006-12-05 09:55:00,47.48,47.51,47.48,47.5,35100.0,32.4975,32.5181,32.4975,32.5112,35100.0
2006-12-05 10:00:00,47.49,47.61,47.48,47.56,49400.0,32.5044,32.5865,32.4975,32.5523,49400.0
2006-12-05 10:05:00,47.57,47.7,47.55,47.65,71800.0,32.5591,32.6481,32.5454,32.6139,71800.0
2006-12-05 10:10:00,47.65,47.83,47.62,47.83,69200.0,32.6139,32.7371,32.5934,32.7371,69200.0
2006-12-05 10:15:00,47.85,47.9,47.79,47.79,54700.0,32.7508,32.785,32.7097,32.7097,54700.0
2006-12-05 10:20:00,47.79,47.8,47.73,47.73,32500.0,32.7097,32.7166,32.6686,32.6686,32500.0
2006-12-05 10:25:00,47.73,47.74,47.65,47.66,31000.0,32.6686,32.6755,32.6139,32.6207,31000.0
2006-12-05 10:30:00,47.65,47.72,47.65,47.72,31400.0,32.6139,32.6618,32.6139,32.6618,31400.0
2006-12-05 10:35:00,47.72,47.75,47.66,47.67,52700.0,32.6618,32.6823,32.6207,32.6276,52700.0
2006-12-05 10:40:00,47.67,47.69,47.66,47.69,44900.0,32.6276,32.6413,32.6207,32.6413,44900.0
2006-12-05 10:45:00,47.68,47.72,47.68,47.71,26000.0,32.6344,32.6618,32.6344,32.655,26000.0
2006-12-05 10:50:00,47.71,47.75,47.71,47.74,29100.0,32.655,32.6823,32.655,32.6755,29100.0
2006-12-05 10:55:00,47.74,47.77,47.73,47.77,25900.0,32.6755,32.696,32.6686,32.696,25900.0
2006-12-05 11:00:00,47.77,47.8,47.73,47.73,25300.0,32.696,32.7166,32.6686,32.6686,25300.0
2006-12-05 11:05:00,47.73,47.79,47.73,47.77,28800.0,32.6686,32.7097,32.6686,32.696,28800.0
2006-12-05 11:10:00,47.77,47.8,47.75,47.8,30900.0,32.696,32.7166,32.6823,32.7166,30900.0
2006-12-05 11:15:00,47.81,47.9,47.81,47.88,22700.0,32.7234,32.785,32.7234,32.7713,22700.0
2006-12-05 11:20:00,47.88,47.96,47.86,47.95,33200.0,32.7713,32.8261,32.7576,32.8192,33200.0
2006-12-05 11:25:00,47.95,47.96,47.86,47.9,20300.0,32.8192,32.8261,32.7576,32.785,20300.0
2006-12-05 11:30:00,47.89,47.89,47.83,47.83,14600.0,32.7782,32.7782,32.7371,32.7371,14600.0
2006-12-05 11:35:00,47.83,47.86,47.78,47.81,19000.0,32.7371,32.7576,32.7029,32.7234,19000.0
2006-12-05 11:40:00,47.81,47.84,47.8,47.8,20500.0,32.7234,32.7439,32.7166,32.7166,20500.0
2006-12-05 11:45:00,47.8,47.85,47.8,47.83,18800.0,32.7166,32.7508,32.7166,32.7371,18800.0
2006-12-05 11:50:00,47.83,47.84,47.78,47.82,15300.0,32.7371,32.7439,32.7029,32.7302,15300.0
2006-12-05 11:55:00,47.82,47.87,47.82,47.85,21600.0,32.7302,32.7645,32.7302,32.7508,21600.0
2006-12-05 12:00:00,47.85,47.9,47.85,47.9,24300.0,32.7508,32.785,32.7508,32.785,24300.0
2006-12-05 12:05:00,47.89,47.9,47.86,47.9,21300.0,32.7782,32.785,32.7576,32.785,21300.0
2006-12-05 12:10:00,47.9,47.94,47.89,47.93,18000.0,32.785,32.8124,32.7782,32.8055,18000.0
2006-12-05 12:15:00,47.94,47.94,47.9,47.91,13200.0,32.8124,32.8124,32.785,32.7918,13200.0
2006-12-05 12:20:00,47.91,47.92,47.9,47.91,12100.0,32.7918,32.7987,32.785,32.7918,12100.0
2006-12-05 12:25:00,47.9,47.91,47.9,47.91,6800.0,32.785,32.7918,32.785,32.7918,6800.0
2006-12-05 12:30:00,47.9,47.94,47.9,47.94,20500.0,32.785,32.8124,32.785,32.8124,20500.0
2006-12-05 12:35:00,47.93,47.93,47.89,47.91,21300.0,32.8055,32.8055,32.7782,32.7918,21300.0
2006-12-05 12:40:00,47.91,47.94,47.9,47.93,18300.0,32.7918,32.8124,32.785,32.8055,18300.0
2006-12-05 12:45:00,47.93,47.95,47.92,47.93,10800.0,32.8055,32.8192,32.7987,32.8055,10800.0
2006-12-05 12:50:00,47.94,48.0,47.94,48.0,14100.0,32.8124,32.8534,32.8124,32.8534,14100.0
2006-12-05 12:55:00,47.99,47.99,47.95,47.98,13600.0,32.8466,32.8466,32.8192,32.8398,13600.0
2006-12-05 13:00:00,47.98,48.02,47.98,48.02,13000.0,32.8398,32.8671,32.8398,32.8671,13000.0
2006-12-05 13:05:00,48.02,48.04,47.97,47.97,24700.0,32.8671,32.8808,32.8329,32.8329,24700.0
2006-12-05 13:10:00,47.96,47.96,47.9,47.91,58800.0,32.8261,32.8261,32.785,32.7918,58800.0
2006-12-05 13:15:00,47.92,47.92,47.86,47.92,44500.0,32.7987,32.7987,32.7576,32.7987,44500.0
2006-12-05 13:20:00,47.91,47.92,47.9,47.9,12500.0,32.7918,32.7987,32.785,32.785,12500.0
2006-12-05 13:25:00,47.9,47.91,47.9,47.91,19400.0,32.785,32.7918,32.785,32.7918,19400.0
2006-12-05 13:30:00,47.92,47.93,47.9,47.91,12700.0,32.7987,32.8055,32.785,32.7918,12700.0
2006-12-05 13:35:00,47.92,47.92,47.9,47.9,10100.0,32.7987,32.7987,32.785,32.785,10100.0
2006-12-05 13:40:00,47.91,47.94,47.9,47.91,11200.0,32.7918,32.8124,32.785,32.7918,11200.0
2006-12-05 13:45:00,47.91,47.92,47.9,47.92,16400.0,32.7918,32.7987,32.785,32.7987,16400.0
2006-12-05 13:50:00,47.91,47.92,47.9,47.91,13700.0,32.7918,32.7987,32.785,32.7918,13700.0
2006-12-05 13:55:00,47.91,47.92,47.9,47.91,8300.0,32.7918,32.7987,32.785,32.7918,8300.0
2006-12-05 14:00:00,47.91,47.92,47.9,47.9,24400.0,32.7918,32.7987,32.785,32.785,24400.0
2006-12-05 14:05:00,47.9,47.94,47.9,47.94,26300.0,32.785,32.8124,32.785,32.8124,26300.0
2006-12-05 14:10:00,47.94,47.95,47.91,47.91,17600.0,32.8124,32.8192,32.7918,32.7918,17600.0
2006-12-05 14:15:00,47.92,47.92,47.9,47.91,11100.0,32.7987,32.7987,32.785,32.7918,11100.0
2006-12-05 14:20:00,47.91,47.96,47.9,47.9,13100.0,32.7918,32.8261,32.785,32.785,13100.0
2006-12-05 14:25:00,47.91,47.92,47.9,47.91,16100.0,32.7918,32.7987,32.785,32.7918,16100.0
2006-12-05 14:30:00,47.91,47.92,47.9,47.92,13000.0,32.7918,32.7987,32.785,32.7987,13000.0
2006-12-05 14:35:00,47.92,47.92,47.9,47.91,10100.0,32.7987,32.7987,32.785,32.7918,10100.0
2006-12-05 14:40:00,47.9,47.92,47.9,47.92,15100.0,32.785,32.7987,32.785,32.7987,15100.0
2006-12-05 14:45:00,47.92,47.93,47.91,47.92,13800.0,32.7987,32.8055,32.7918,32.7987,13800.0
2006-12-05 14:50:00,47.91,47.91,47.9,47.91,10400.0,32.7918,32.7918,32.785,32.7918,10400.0
2006-12-05 14:55:00,47.91,47.92,47.9,47.91,17100.0,32.7918,32.7987,32.785,32.7918,17100.0
2006-12-05 15:00:00,47.91,47.91,47.87,47.91,102900.0,32.7918,32.7918,32.7645,32.7918,102900.0
2006-12-05 15:05:00,47.91,47.91,47.78,47.78,25300.0,32.7918,32.7918,32.7029,32.7029,25300.0
2006-12-05 15:10:00,47.77,47.87,47.74,47.87,29700.0,32.696,32.7645,32.6755,32.7645,29700.0
2006-12-05 15:15:00,47.87,47.91,47.76,47.77,31300.0,32.7645,32.7918,32.6892,32.696,31300.0
2006-12-05 15:20:00,47.77,47.77,47.72,47.73,31800.0,32.696,32.696,32.6618,32.6686,31800.0
2006-12-05 15:25:00,47.73,47.76,47.68,47.73,36700.0,32.6686,32.6892,32.6344,32.6686,36700.0
2006-12-05 15:30:00,47.72,47.74,47.7,47.72,38600.0,32.6618,32.6755,32.6481,32.6618,38600.0
2006-12-05 15:35:00,47.72,47.75,47.71,47.75,24200.0,32.6618,32.6823,32.655,32.6823,24200.0
2006-12-05 15:40:00,47.75,47.75,47.69,47.72,31800.0,32.6823,32.6823,32.6413,32.6618,31800.0
2006-12-05 15:45:00,47.72,47.72,47.63,47.68,40000.0,32.6618,32.6618,32.6002,32.6344,40000.0
2006-12-05 15:50:00,47.68,47.7,47.66,47.7,37600.0,32.6344,32.6481,32.6207,32.6481,37600.0
2006-12-05 15:55:00,47.7,47.73,47.68,47.72,44600.0,32.6481,32.6686,32.6344,32.6618,44600.0
2006-12-06 09:30:00,47.81,47.87,47.78,47.83,45000.0,32.7234,32.7645,32.7029,32.7371,45000.0
2006-12-06 09:35:00,47.82,47.86,47.8,47.86,18000.0,32.7302,32.7576,32.7166,32.7576,18000.0
2006-12-06 09:40:00,47.86,47.89,47.82,47.84,23500.0,32.7576,32.7782,32.7302,32.7439,23500.0
2006-12-06 09:45:00,47.85,47.93,47.84,47.92,34600.0,32.7508,32.8055,32.7439,32.7987,34600.0
2006-12-06 09:50:00,47.92,47.93,47.84,47.87,32900.0,32.7987,32.8055,32.7439,32.7645,32900.0
2006-12-06 09:55:00,47.88,47.94,47.88,47.94,22700.0,32.7713,32.8124,32.7713,32.8124,22700.0
2006-12-06 10:00:00,47.95,47.95,47.82,47.86,32700.0,32.8192,32.8192,32.7302,32.7576,32700.0
2006-12-06 10:05:00,47.85,47.88,47.82,47.85,24300.0,32.7508,32.7713,32.7302,32.7508,24300.0
2006-12-06 10:10:00,47.85,47.86,47.83,47.85,10500.0,32.7508,32.7576,32.7371,32.7508,10500.0
2006-12-06 10:15:00,47.85,47.87,47.82,47.83,19500.0,32.7508,32.7645,32.7302,32.7371,19500.0
2006-12-06 10:20:00,47.83,47.88,47.82,47.82,28900.0,32.7371,32.7713,32.7302,32.7302,28900.0
2006-12-06 10:25:00,47.82,47.82,47.8,47.8,33500.0,32.7302,32.7302,32.7166,32.7166,33500.0
2006-12-06 10:30:00,47.81,47.83,47.7,47.81,40800.0,32.7234,32.7371,32.6481,32.7234,40800.0
2006-12-06 10:35:00,47.81,47.9,47.81,47.86,32400.0,32.7234,32.785,32.7234,32.7576,32400.0
2006-12-06 10:40:00,47.85,47.94,47.83,47.92,16000.0,32.7508,32.8124,32.7371,32.7987,16000.0
2006-12-06 10:45:00,47.92,47.94,47.89,47.93,13500.0,32.7987,32.8124,32.7782,32.8055,13500.0
2006-12-06 10:50:00,47.93,47.93,47.88,47.9,20000.0,32.8055,32.8055,32.7713,32.785,20000.0
2006-12-06 10:55:00,47.9,47.9,47.84,47.85,45100.0,32.785,32.785,32.7439,32.7508,45100.0
2006-12-06 11:00:00,47.85,47.86,47.84,47.85,15500.0,32.7508,32.7576,32.7439,32.7508,15500.0
2006-12-06 11:05:00,47.86,47.86,47.85,47.86,22600.0,32.7576,32.7576,32.7508,32.7576,22600.0
2006-12-06 11:10:00,47.86,47.89,47.86,47.86,30200.0,32.7576,32.7782,32.7576,32.7576,30200.0
2006-12-06 11:15:00,47.86,47.91,47.85,47.9,21000.0,32.7576,32.7918,32.7508,32.785,21000.0
2006-12-06 11:20:00,47.9,47.97,47.9,47.97,22900.0,32.785,32.8329,32.785,32.8329,22900.0
2006-12-06 11:25:00,47.97,48.08,47.96,48.07,35800.0,32.8329,32.9082,32.8261,32.9014,35800.0
2006-12-06 11:30:00,48.08,48.08,47.96,47.96,38800.0,32.9082,32.9082,32.8261,32.8261,38800.0
2006-12-06 11:35:00,47.96,47.96,47.89,47.89,5400.0,32.8261,32.8261,32.7782,32.7782,5400.0
2006-12-06 11:40:00,47.88,47.88,47.78,47.78,11000.0,32.7713,32.7713,32.7029,32.7029,11000.0
2006-12-06 11:45:00,47.78,47.81,47.78,47.8,25600.0,32.7029,32.7234,32.7029,32.7166,25600.0
2006-12-06 11:50:00,47.8,47.81,47.75,47.75,15800.0,32.7166,32.7234,32.6823,32.6823,15800.0
2006-12-06 11:55:00,47.75,47.75,47.67,47.68,12600.0,32.6823,32.6823,32.6276,32.6344,12600.0
2006-12-06 12:00:00,47.67,47.69,47.63,47.69,12200.0,32.6276,32.6413,32.6002,32.6413,12200.0
2006-12-06 12:05:00,47.69,47.75,47.68,47.75,13300.0,32.6413,32.6823,32.6344,32.6823,13300.0
2006-12-06 12:10:00,47.75,47.82,47.75,47.82,16800.0,32.6823,32.7302,32.6823,32.7302,16800.0
2006-12-06 12:15:00,47.82,47.89,47.82,47.89,11900.0,32.7302,32.7782,32.7302,32.7782,11900.0
2006-12-06 12:20:00,47.89,47.98,47.88,47.98,27600.0,32.7782,32.8398,32.7713,32.8398,27600.0
2006-12-06 12:25:00,47.97,48.0,47.97,47.98,55500.0,32.8329,32.8534,32.8329,32.8398,55500.0
2006-12-06 12:30:00,47.99,48.01,47.98,47.98,12200.0,32.8466,32.8603,32.8398,32.8398,12200.0
2006-12-06 12:35:00,47.99,48.02,47.99,48.0,12900.0,32.8466,32.8671,32.8466,32.8534,12900.0
2006-12-06 12:40:00,48.01,48.01,48.0,48.01,8400.0,32.8603,32.8603,32.8534,32.8603,8400.0
2006-12-06 12:45:00,48.01,48.03,48.01,48.01,14000.0,32.8603,32.874,32.8603,32.8603,14000.0
2006-12-06 12:50:00,48.01,48.05,48.0,48.02,18400.0,32.8603,32.8877,32.8534,32.8671,18400.0
2006-12-06 12:55:00,48.02,48.05,48.01,48.04,15900.0,32.8671,32.8877,32.8603,32.8808,15900.0
2006-12-06 13:00:00,48.04,48.05,47.99,48.05,17000.0,32.8808,32.8877,32.8466,32.8877,17000.0
2006-12-06 13:05:00,48.04,48.05,48.03,48.05,5900.0,32.8808,32.8877,32.874,32.8877,5900.0
2006-12-06 13:10:00,48.04,48.04,47.98,47.98,10500.0,32.8808,32.8808,32.8398,32.8398,10500.0
2006-12-06 13:15:00,47.97,47.98,47.93,47.93,5700.0,32.8329,32.8398,32.8055,32.8055,5700.0
2006-12-06 13:20:00,47.92,47.93,47.9,47.92,11100.0,32.7987,32.8055,32.785,32.7987,11100.0
2006-12-06 13:25:00,47.92,47.92,47.8,47.82,14300.0,32.7987,32.7987,32.7166,32.7302,14300.0
2006-12-06 13:30:00,47.82,47.89,47.8,47.87,19600.0,32.7302,32.7782,32.7166,32.7645,19600.0
2006-12-06 13:35:00,47.87,47.9,47.81,47.81,11100.0,32.7645,32.785,32.7234,32.7234,11100.0
2006-12-06 13:40:00,47.83,47.9,47.82,47.9,10400.0,32.7371,32.785,32.7302,32.785,10400.0
2006-12-06 13:45:00,47.9,47.92,47.86,47.91,11000.0,32.785,32.7987,32.7576,32.7918,11000.0
2006-12-06 13:50:00,47.91,48.0,47.91,47.99,11300.0,32.7918,32.8534,32.7918,32.8466,11300.0
2006-12-06 13:55:00,47.99,48.01,47.96,48.0,9000.0,32.8466,32.8603,32.8261,32.8534,9000.0
2006-12-06 14:00:00,48.0,48.02,47.99,48.01,10100.0,32.8534,32.8671,32.8466,32.8603,10100.0
2006-12-06 14:05:00,48.0,48.01,47.98,48.0,5800.0,32.8534,32.8603,32.8398,32.8534,5800.0
2006-12-06 14:10:00,47.99,48.0,47.96,47.96,10400.0,32.8466,32.8534,32.8261,32.8261,10400.0
2006-12-06 14:15:00,47.97,47.97,47.93,47.95,12800.0,32.8329,32.8329,32.8055,32.8192,12800.0
2006-12-06 14:20:00,47.95,48.01,47.95,48.01,15200.0,32.8192,32.8603,32.8192,32.8603,15200.0
2006-12-06 14:25:00,48.01,48.02,47.98,48.0,15800.0,32.8603,32.8671,32.8398,32.8534,15800.0
2006-12-06 14:30:00,48.01,48.01,47.93,47.93,15300.0,32.8603,32.8603,32.8055,32.8055,15300.0
2006-12-06 14:35:00,47.94,47.94,47.87,47.88,9000.0,32.8124,32.8124,32.7645,32.7713,9000.0
2006-12-06 14:40:00,47.88,47.88,47.81,47.85,11400.0,32.7713,32.7713,32.7234,32.7508,11400.0
2006-12-06 14:45:00,47.86,47.91,47.86,47.88,10600.0,32.7576,32.7918,32.7576,32.7713,10600.0
2006-12-06 14:50:00,47.88,47.94,47.88,47.94,8500.0,32.7713,32.8124,32.7713,32.8124,8500.0
2006-12-06 14:55:00,47.94,47.95,47.91,47.93,9000.0,32.8124,32.8192,32.7918,32.8055,9000.0
2006-12-06 15:00:00,47.93,47.94,47.9,47.91,12300.0,32.8055,32.8124,32.785,32.7918,12300.0
2006-12-06 15:05:00,47.91,47.97,47.91,47.97,12000.0,32.7918,32.8329,32.7918,32.8329,12000.0
2006-12-06 15:10:00,47.97,47.99,47.97,47.99,17500.0,32.8329,32.8466,32.8329,32.8466,17500.0
2006-12-06 15:15:00,47.98,47.99,47.98,47.98,13300.0,32.8398,32.8466,32.8398,32.8398,13300.0
2006-12-06 15:20:00,47.98,47.99,47.89,47.92,22000.0,32.8398,32.8466,32.7782,32.7987,22000.0
2006-12-06 15:25:00,47.91,48.0,47.91,47.97,35100.0,32.7918,32.8534,32.7918,32.8329,35100.0
2006-12-06 15:30:00,47.98,47.98,47.93,47.93,18700.0,32.8398,32.8398,32.8055,32.8055,18700.0
2006-12-06 15:35:00,47.92,47.93,47.91,47.93,20600.0,32.7987,32.8055,32.7918,32.8055,20600.0
2006-12-06 15:40:00,47.94,47.97,47.94,47.97,36500.0,32.8124,32.8329,32.8124,32.8329,36500.0
2006-12-06 15:45:00,47.97,47.98,47.93,47.93,33000.0,32.8329,32.8398,32.8055,32.8055,33000.0
2006-12-06 15:50:00,47.94,47.99,47.91,47.99,59900.0,32.8124,32.8466,32.7918,32.8466,59900.0
2006-12-06 15:55:00,48.0,48.02,47.97,47.98,90400.0,32.8534,32.8671,32.8329,32.8398,90400.0
2006-12-07 09:30:00,47.42,47.42,47.3,47.33,106500.0,32.4565,32.4565,32.3743,32.3949,106500.0
2006-12-07 09:35:00,47.33,47.5,47.26,47.38,76800.0,32.3949,32.5112,32.347,32.4291,76800.0
2006-12-07 09:40:00,47.39,47.39,47.31,47.32,25100.0,32.4359,32.4359,32.3812,32.388,25100.0
2006-12-07 09:45:00,47.32,47.43,47.28,47.37,62500.0,32.388,32.4633,32.3606,32.4222,62500.0
2006-12-07 09:50:00,47.36,47.48,47.35,47.48,41600.0,32.4154,32.4975,32.4086,32.4975,41600.0
2006-12-07 09:55:00,47.47,47.52,47.46,47.51,35700.0,32.4907,32.5249,32.4838,32.5181,35700.0
2006-12-07 10:00:00,47.51,47.61,47.5,47.55,59200.0,32.5181,32.5865,32.5112,32.5454,59200.0
2006-12-07 10:05:00,47.54,47.59,47.52,47.58,33500.0,32.5386,32.5728,32.5249,32.566,33500.0
2006-12-07 10:10:00,47.58,47.58,47.49,47.5,16900.0,32.566,32.566,32.5044,32.5112,16900.0
2006-12-07 10:15:00,47.5,47.55,47.47,47.53,15100.0,32.5112,32.5454,32.4907,32.5318,15100.0
2006-12-07 10:20:00,47.53,47.54,47.49,47.54,19900.0,32.5318,32.5386,32.5044,32.5386,19900.0
2006-12-07 10:25:00,47.54,47.54,47.48,47.49,15900.0,32.5386,32.5386,32.4975,32.5044,15900.0
2006-12-07 10:30:00,47.49,47.55,47.44,47.55,16000.0,32.5044,32.5454,32.4702,32.5454,16000.0
2006-12-07 10:35:00,47.55,47.57,47.51,47.51,16000.0,32.5454,32.5591,32.5181,32.5181,16000.0
2006-12-07 10:40:00,47.51,47.52,47.42,47.44,25300.0,32.5181,32.5249,32.4565,32.4702,25300.0
2006-12-07 10:45:00,47.45,47.49,47.45,47.47,20100.0,32.477,32.5044,32.477,32.4907,20100.0
2006-12-07 10:50:00,47.48,47.55,47.47,47.55,26300.0,32.4975,32.5454,32.4907,32.5454,26300.0
2006-12-07 10:55:00,47.55,47.59,47.55,47.55,21400.0,32.5454,32.5728,32.5454,32.5454,21400.0
2006-12-07 11:00:00,47.55,47.6,47.55,47.58,36700.0,32.5454,32.5797,32.5454,32.566,36700.0
2006-12-07 11:05:00,47.59,47.59,47.51,47.53,20500.0,32.5728,32.5728,32.5181,32.5318,20500.0
2006-12-07 11:10:00,47.53,47.54,47.5,47.54,20800.0,32.5318,32.5386,32.5112,32.5386,20800.0
2006-12-07 11:15:00,47.54,47.6,47.54,47.57,54700.0,32.5386,32.5797,32.5386,32.5591,54700.0
2006-12-07 11:20:00,47.58,47.66,47.56,47.6,26900.0,32.566,32.6207,32.5523,32.5797,26900.0
2006-12-07 11:25:00,47.6,47.61,47.56,47.57,18800.0,32.5797,32.5865,32.5523,32.5591,18800.0
2006-12-07 11:30:00,47.57,47.62,47.54,47.61,18600.0,32.5591,32.5934,32.5386,32.5865,18600.0
2006-12-07 11:35:00,47.62,47.67,47.62,47.66,13000.0,32.5934,32.6276,32.5934,32.6207,13000.0
2006-12-07 11:40:00,47.66,47.67,47.65,47.67,13100.0,32.6207,32.6276,32.6139,32.6276,13100.0
2006-12-07 11:45:00,47.66,47.68,47.64,47.67,18600.0,32.6207,32.6344,32.607,32.6276,18600.0
2006-12-07 11:50:00,47.67,47.7,47.67,47.68,15100.0,32.6276,32.6481,32.6276,32.6344,15100.0
2006-12-07 11:55:00,47.68,47.7,47.66,47.66,16100.0,32.6344,32.6481,32.6207,32.6207,16100.0
2006-12-07 12:00:00,47.66,47.75,47.66,47.74,55200.0,32.6207,32.6823,32.6207,32.6755,55200.0
2006-12-07 12:05:00,47.75,47.82,47.75,47.8,10100.0,32.6823,32.7302,32.6823,32.7166,10100.0
2006-12-07 12:10:00,47.79,47.79,47.69,47.72,20000.0,32.7097,32.7097,32.6413,32.6618,20000.0
2006-12-07 12:15:00,47.72,47.77,47.71,47.76,13500.0,32.6618,32.696,32.655,32.6892,13500.0
2006-12-07 12:20:00,47.76,47.79,47.76,47.77,6700.0,32.6892,32.7097,32.6892,32.696,6700.0
2006-12-07 12:25:00,47.76,47.77,47.68,47.72,13100.0,32.6892,32.696,32.6344,32.6618,13100.0
2006-12-07 12:30:00,47.71,47.72,47.7,47.71,2900.0,32.655,32.6618,32.6481,32.655,2900.0
2006-12-07 12:35:00,47.7,47.7,47.65,47.67,13800.0,32.6481,32.6481,32.6139,32.6276,13800.0
2006-12-07 12:40:00,47.68,47.69,47.64,47.69,7700.0,32.6344,32.6413,32.607,32.6413,7700.0
2006-12-07 12:45:00,47.67,47.69,47.63,47.65,8900.0,32.6276,32.6413,32.6002,32.6139,8900.0
2006-12-07 12:50:00,47.66,47.66,47.63,47.63,4800.0,32.6207,32.6207,32.6002,32.6002,4800.0
2006-12-07 12:55:00,47.62,47.63,47.62,47.63,4500.0,32.5934,32.6002,32.5934,32.6002,4500.0
2006-12-07 13:00:00,47.63,47.64,47.62,47.64,6600.0,32.6002,32.607,32.5934,32.607,6600.0
2006-12-07 13:05:00,47.64,47.68,47.63,47.65,10900.0,32.607,32.6344,32.6002,32.6139,10900.0
2006-12-07 13:10:00,47.65,47.66,47.65,47.65,2200.0,32.6139,32.6207,32.6139,32.6139,2200.0
2006-12-07 13:15:00,47.65,47.65,47.61,47.64,13200.0,32.6139,32.6139,32.5865,32.607,13200.0
2006-12-07 13:20:00,47.64,47.69,47.64,47.69,4100.0,32.607,32.6413,32.607,32.6413,4100.0
2006-12-07 13:25:00,47.68,47.81,47.68,47.8,24900.0,32.6344,32.7234,32.6344,32.7166,24900.0
2006-12-07 13:30:00,47.8,47.8,47.73,47.76,13400.0,32.7166,32.7166,32.6686,32.6892,13400.0
2006-12-07 13:35:00,47.76,47.76,47.7,47.7,4400.0,32.6892,32.6892,32.6481,32.6481,4400.0
2006-12-07 13:40:00,47.71,47.71,47.65,47.67,8100.0,32.655,32.655,32.6139,32.6276,8100.0
2006-12-07 13:45:00,47.68,47.72,47.66,47.72,7300.0,32.6344,32.6618,32.6207,32.6618,7300.0
2006-12-07 13:50:00,47.72,47.72,47.66,47.66,6000.0,32.6618,32.6618,32.6207,32.6207,6000.0
2006-12-07 13:55:00,47.66,47.67,47.63,47.63,7200.0,32.6207,32.6276,32.6002,32.6002,7200.0
2006-12-07 14:00:00,47.64,47.64,47.6,47.61,10300.0,32.607,32.607,32.5797,32.5865,10300.0
2006-12-07 14:05:00,47.6,47.63,47.6,47.6,13400.0,32.5797,32.6002,32.5797,32.5797,13400.0
2006-12-07 14:10:00,47.6,47.6,47.53,47.58,16200.0,32.5797,32.5797,32.5318,32.566,16200.0
2006-12-07 14:15:00,47.59,47.64,47.59,47.6,9500.0,32.5728,32.607,32.5728,32.5797,9500.0
2006-12-07 14:20:00,47.59,47.59,47.53,47.53,10400.0,32.5728,32.5728,32.5318,32.5318,10400.0
2006-12-07 14:25:00,47.53,47.53,47.49,47.51,28300.0,32.5318,32.5318,32.5044,32.5181,28300.0
2006-12-07 14:30:00,47.5,47.58,47.5,47.56,225600.0,32.5112,32.566,32.5112,32.5523,225600.0
2006-12-07 14:35:00,47.57,47.66,47.57,47.66,13000.0,32.5591,32.6207,32.5591,32.6207,13000.0
2006-12-07 14:40:00,47.66,47.66,47.55,47.58,18000.0,32.6207,32.6207,32.5454,32.566,18000.0
2006-12-07 14:45:00,47.59,47.6,47.58,47.58,8600.0,32.5728,32.5797,32.566,32.566,8600.0
2006-12-07 14:50:00,47.58,47.63,47.58,47.6,19700.0,32.566,32.6002,32.566,32.5797,19700.0
2006-12-07 14:55:00,47.59,47.59,47.56,47.56,13600.0,32.5728,32.5728,32.5523,32.5523,13600.0
2006-12-07 15:00:00,47.54,47.55,47.48,47.53,33700.0,32.5386,32.5454,32.4975,32.5318,33700.0
2006-12-07 15:05:00,47.53,47.59,47.51,47.51,15300.0,32.5318,32.5728,32.5181,32.5181,15300.0
2006-12-07 15:10:00,47.49,47.54,47.44,47.44,15700.0,32.5044,32.5386,32.4702,32.4702,15700.0
2006-12-07 15:15:00,47.44,47.5,47.43,47.5,9800.0,32.4702,32.5112,32.4633,32.5112,9800.0
2006-12-07 15:20:00,47.5,47.55,47.5,47.55,18500.0,32.5112,32.5454,32.5112,32.5454,18500.0
2006-12-07 15:25:00,47.55,47.57,47.5,47.51,22800.0,32.5454,32.5591,32.5112,32.5181,22800.0
2006-12-07 15:30:00,47.51,47.51,47.46,47.46,12000.0,32.5181,32.5181,32.4838,32.4838,12000.0
2006-12-07 15:35:00,47.47,47.51,47.45,47.46,29400.0,32.4907,32.5181,32.477,32.4838,29400.0
2006-12-07 15:40:00,47.46,47.54,47.46,47.54,33500.0,32.4838,32.5386,32.4838,32.5386,33500.0
2006-12-07 15:45:00,47.53,47.55,47.48,47.49,31800.0,32.5318,32.5454,32.4975,32.5044,31800.0
2006-12-07 15:50:00,47.49,47.49,47.42,47.42,30600.0,32.5044,32.5044,32.4565,32.4565,30600.0
2006-12-07 15:55:00,47.42,47.42,47.39,47.41,31400.0,32.4565,32.4565,32.4359,32.4496,31400.0
2006-12-08 09:30:00,47.33,47.34,47.16,47.19,33000.0,32.3949,32.4017,32.2785,32.299,33000.0
2006-12-08 09:35:00,47.19,47.38,47.19,47.36,48200.0,32.299,32.4291,32.299,32.4154,48200.0
2006-12-08 09:40:00,47.36,47.4,47.27,47.29,30700.0,32.4154,32.4428,32.3538,32.3675,30700.0
2006-12-08 09:45:00,47.29,47.32,47.27,47.31,35400.0,32.3675,32.388,32.3538,32.3812,35400.0
2006-12-08 09:50:00,47.31,47.32,47.28,47.32,32400.0,32.3812,32.388,32.3606,32.388,32400.0
2006-12-08 09:55:00,47.32,47.34,47.31,47.34,34200.0,32.388,32.4017,32.3812,32.4017,34200.0
2006-12-08 10:00:00,47.34,47.34,47.25,47.26,32400.0,32.4017,32.4017,32.3401,32.347,32400.0
2006-12-08 10:05:00,47.26,47.27,47.23,47.24,42300.0,32.347,32.3538,32.3264,32.3333,42300.0
2006-12-08 10:10:00,47.23,47.36,47.23,47.36,24800.0,32.3264,32.4154,32.3264,32.4154,24800.0
2006-12-08 10:15:00,47.36,47.37,47.23,47.23,11400.0,32.4154,32.4222,32.3264,32.3264,11400.0
2006-12-08 10:20:00,47.22,47.24,47.18,47.24,14800.0,32.3196,32.3333,32.2922,32.3333,14800.0
2006-12-08 10:25:00,47.28,47.28,47.24,47.26,15600.0,32.3606,32.3606,32.3333,32.347,15600.0
2006-12-08 10:30:00,47.26,47.28,47.22,47.22,12300.0,32.347,32.3606,32.3196,32.3196,12300.0
2006-12-08 10:35:00,47.21,47.29,47.2,47.27,10100.0,32.3127,32.3675,32.3059,32.3538,10100.0
2006-12-08 10:40:00,47.27,47.33,47.27,47.3,14700.0,32.3538,32.3949,32.3538,32.3743,14700.0
2006-12-08 10:45:00,47.3,47.37,47.27,47.36,19900.0,32.3743,32.4222,32.3538,32.4154,19900.0
2006-12-08 10:50:00,47.36,47.4,47.32,47.38,32600.0,32.4154,32.4428,32.388,32.4291,32600.0
2006-12-08 10:55:00,47.38,47.38,47.33,47.33,13700.0,32.4291,32.4291,32.3949,32.3949,13700.0
2006-12-08 11:00:00,47.34,47.39,47.34,47.35,15300.0,32.4017,32.4359,32.4017,32.4086,15300.0
2006-12-08 11:05:00,47.36,47.44,47.35,47.4,22600.0,32.4154,32.4702,32.4086,32.4428,22600.0
2006-12-08 11:10:00,47.42,47.43,47.4,47.43,6700.0,32.4565,32.4633,32.4428,32.4633,6700.0
2006-12-08 11:15:00,47.43,47.48,47.43,47.46,15300.0,32.4633,32.4975,32.4633,32.4838,15300.0
2006-12-08 11:20:00,47.46,47.54,47.46,47.51,17500.0,32.4838,32.5386,32.4838,32.5181,17500.0
2006-12-08 11:25:00,47.51,47.59,47.51,47.59,12300.0,32.5181,32.5728,32.5181,32.5728,12300.0
2006-12-08 11:30:00,47.59,47.66,47.54,47.54,24000.0,32.5728,32.6207,32.5386,32.5386,24000.0
2006-12-08 11:35:00,47.53,47.54,47.46,47.46,18700.0,32.5318,32.5386,32.4838,32.4838,18700.0
2006-12-08 11:40:00,47.46,47.51,47.41,47.51,13600.0,32.4838,32.5181,32.4496,32.5181,13600.0
2006-12-08 11:45:00,47.52,47.56,47.52,47.53,4200.0,32.5249,32.5523,32.5249,32.5318,4200.0
2006-12-08 11:50:00,47.54,47.56,47.52,47.54,6800.0,32.5386,32.5523,32.5249,32.5386,6800.0
2006-12-08 11:55:00,47.55,47.58,47.52,47.52,9400.0,32.5454,32.566,32.5249,32.5249,9400.0
2006-12-08 12:00:00,47.52,47.63,47.52,47.62,15400.0,32.5249,32.6002,32.5249,32.5934,15400.0
2006-12-08 12:05:00,47.61,47.65,47.6,47.6,11900.0,32.5865,32.6139,32.5797,32.5797,11900.0
2006-12-08 12:10:00,47.59,47.6,47.56,47.56,9600.0,32.5728,32.5797,32.5523,32.5523,9600.0
2006-12-08 12:15:00,47.54,47.54,47.47,47.51,5200.0,32.5386,32.5386,32.4907,32.5181,5200.0
2006-12-08 12:20:00,47.51,47.55,47.51,47.52,4600.0,32.5181,32.5454,32.5181,32.5249,4600.0
2006-12-08 12:25:00,47.51,47.51,47.47,47.51,6300.0,32.5181,32.5181,32.4907,32.5181,6300.0
2006-12-08 12:30:00,47.51,47.53,47.51,47.51,3700.0,32.5181,32.5318,32.5181,32.5181,3700.0
2006-12-08 12:35:00,47.5,47.5,47.4,47.42,13900.0,32.5112,32.5112,32.4428,32.4565,13900.0
2006-12-08 12:40:00,47.42,47.43,47.39,47.43,7000.0,32.4565,32.4633,32.4359,32.4633,7000.0
2006-12-08 12:45:00,47.44,47.46,47.42,47.43,5300.0,32.4702,32.4838,32.4565,32.4633,5300.0
2006-12-08 12:50:00,47.44,47.49,47.44,47.47,5800.0,32.4702,32.5044,32.4702,32.4907,5800.0
2006-12-08 12:55:00,47.48,47.5,47.46,47.49,7900.0,32.4975,32.5112,32.4838,32.5044,7900.0
2006-12-08 13:00:00,47.47,47.48,47.43,47.43,11200.0,32.4907,32.4975,32.4633,32.4633,11200.0
2006-12-08 13:05:00,47.44,47.46,47.43,47.43,4500.0,32.4702,32.4838,32.4633,32.4633,4500.0
2006-12-08 13:10:00,47.44,47.44,47.42,47.43,4700.0,32.4702,32.4702,32.4565,32.4633,4700.0
2006-12-08 13:15:00,47.42,47.42,47.35,47.35,6900.0,32.4565,32.4565,32.4086,32.4086,6900.0
2006-12-08 13:20:00,47.36,47.36,47.31,47.31,11000.0,32.4154,32.4154,32.3812,32.3812,11000.0
2006-12-08 13:25:00,47.31,47.32,47.31,47.31,10700.0,32.3812,32.388,32.3812,32.3812,10700.0
2006-12-08 13:30:00,47.32,47.43,47.32,47.43,17700.0,32.388,32.4633,32.388,32.4633,17700.0
2006-12-08 13:35:00,47.44,47.44,47.38,47.39,12900.0,32.4702,32.4702,32.4291,32.4359,12900.0
2006-12-08 13:40:00,47.38,47.4,47.35,47.4,11300.0,32.4291,32.4428,32.4086,32.4428,11300.0
2006-12-08 13:45:00,47.4,47.41,47.37,47.4,8000.0,32.4428,32.4496,32.4222,32.4428,8000.0
2006-12-08 13:50:00,47.4,47.41,47.36,47.41,8400.0,32.4428,32.4496,32.4154,32.4496,8400.0
2006-12-08 13:55:00,47.41,47.44,47.4,47.44,4100.0,32.4496,32.4702,32.4428,32.4702,4100.0
2006-12-08 14:00:00,47.43,47.5,47.43,47.48,9300.0,32.4633,32.5112,32.4633,32.4975,9300.0
2006-12-08 14:05:00,47.49,47.51,47.45,47.5,11600.0,32.5044,32.5181,32.477,32.5112,11600.0
2006-12-08 14:10:00,47.5,47.52,47.45,47.47,11000.0,32.5112,32.5249,32.477,32.4907,11000.0
2006-12-08 14:15:00,47.47,47.47,47.4,47.4,5900.0,32.4907,32.4907,32.4428,32.4428,5900.0
2006-12-08 14:20:00,47.38,47.4,47.38,47.39,12700.0,32.4291,32.4428,32.4291,32.4359,12700.0
2006-12-08 14:25:00,47.39,47.43,47.35,47.43,17900.0,32.4359,32.4633,32.4086,32.4633,17900.0
2006-12-08 14:30:00,47.42,47.48,47.42,47.43,19600.0,32.4565,32.4975,32.4565,32.4633,19600.0
2006-12-08 14:35:00,47.44,47.44,47.42,47.43,2800.0,32.4702,32.4702,32.4565,32.4633,2800.0
2006-12-08 14:40:00,47.43,47.48,47.43,47.47,23900.0,32.4633,32.4975,32.4633,32.4907,23900.0
2006-12-08 14:45:00,47.48,47.48,47.43,47.44,10000.0,32.4975,32.4975,32.4633,32.4702,10000.0
2006-12-08 14:50:00,47.44,47.52,47.44,47.5,12100.0,32.4702,32.5249,32.4702,32.5112,12100.0
2006-12-08 14:55:00,47.5,47.55,47.48,47.5,17900.0,32.5112,32.5454,32.4975,32.5112,17900.0
2006-12-08 15:00:00,47.5,47.5,47.39,47.4,13900.0,32.5112,32.5112,32.4359,32.4428,13900.0
2006-12-08 15:05:00,47.4,47.44,47.38,47.42,11500.0,32.4428,32.4702,32.4291,32.4565,11500.0
2006-12-08 15:10:00,47.42,47.47,47.41,47.46,9200.0,32.4565,32.4907,32.4496,32.4838,9200.0
2006-12-08 15:15:00,47.46,47.46,47.35,47.36,10800.0,32.4838,32.4838,32.4086,32.4154,10800.0
2006-12-08 15:20:00,47.36,47.41,47.36,47.38,6500.0,32.4154,32.4496,32.4154,32.4291,6500.0
2006-12-08 15:25:00,47.38,47.38,47.34,47.34,4500.0,32.4291,32.4291,32.4017,32.4017,4500.0
2006-12-08 15:30:00,47.34,47.35,47.31,47.31,4000.0,32.4017,32.4086,32.3812,32.3812,4000.0
2006-12-08 15:35:00,47.32,47.32,47.29,47.29,10100.0,32.388,32.388,32.3675,32.3675,10100.0
2006-12-08 15:40:00,47.28,47.37,47.28,47.37,55600.0,32.3606,32.4222,32.3606,32.4222,55600.0
2006-12-08 15:45:00,47.37,47.37,47.3,47.32,14100.0,32.4222,32.4222,32.3743,32.388,14100.0
2006-12-08 15:50:00,47.32,47.32,47.29,47.29,21400.0,32.388,32.388,32.3675,32.3675,21400.0
2006-12-08 15:55:00,47.29,47.3,47.27,47.27,26800.0,32.3675,32.3743,32.3538,32.3538,26800.0
2006-12-11 09:30:00,47.46,47.48,47.45,47.47,34400.0,32.4838,32.4975,32.477,32.4907,34400.0
2006-12-11 09:35:00,47.47,47.59,47.46,47.58,21500.0,32.4907,32.5728,32.4838,32.566,21500.0
2006-12-11 09:40:00,47.57,47.58,47.38,47.39,25100.0,32.5591,32.566,32.4291,32.4359,25100.0
2006-12-11 09:45:00,47.38,47.45,47.38,47.43,22500.0,32.4291,32.477,32.4291,32.4633,22500.0
2006-12-11 09:50:00,47.41,47.45,47.37,47.39,15900.0,32.4496,32.477,32.4222,32.4359,15900.0
2006-12-11 09:55:00,47.39,47.51,47.39,47.43,39700.0,32.4359,32.5181,32.4359,32.4633,39700.0
2006-12-11 10:00:00,47.44,47.45,47.38,47.44,23500.0,32.4702,32.477,32.4291,32.4702,23500.0
2006-12-11 10:05:00,47.45,47.47,47.42,47.45,25100.0,32.477,32.4907,32.4565,32.477,25100.0
2006-12-11 10:10:00,47.47,47.52,47.43,47.51,20400.0,32.4907,32.5249,32.4633,32.5181,20400.0
2006-12-11 10:15:00,47.51,47.52,47.43,47.48,29000.0,32.5181,32.5249,32.4633,32.4975,29000.0
2006-12-11 10:20:00,47.49,47.55,47.47,47.54,48200.0,32.5044,32.5454,32.4907,32.5386,48200.0
2006-12-11 10:25:00,47.55,47.55,47.49,47.5,41600.0,32.5454,32.5454,32.5044,32.5112,41600.0
2006-12-11 10:30:00,47.51,47.56,47.5,47.55,38300.0,32.5181,32.5523,32.5112,32.5454,38300.0
2006-12-11 10:35:00,47.55,47.56,47.52,47.52,24100.0,32.5454,32.5523,32.5249,32.5249,24100.0
2006-12-11 10:40:00,47.52,47.54,47.49,47.5,31700.0,32.5249,32.5386,32.5044,32.5112,31700.0
2006-12-11 10:45:00,47.5,47.5,47.44,47.47,37400.0,32.5112,32.5112,32.4702,32.4907,37400.0
2006-12-11 10:50:00,47.47,47.5,47.46,47.49,32600.0,32.4907,32.5112,32.4838,32.5044,32600.0
2006-12-11 10:55:00,47.5,47.53,47.44,47.52,57200.0,32.5112,32.5318,32.4702,32.5249,57200.0
2006-12-11 11:00:00,47.53,47.59,47.49,47.49,25500.0,32.5318,32.5728,32.5044,32.5044,25500.0
2006-12-11 11:05:00,47.5,47.51,47.49,47.5,15400.0,32.5112,32.5181,32.5044,32.5112,15400.0
2006-12-11 11:10:00,47.49,47.5,47.48,47.48,16900.0,32.5044,32.5112,32.4975,32.4975,16900.0
2006-12-11 11:15:00,47.48,47.48,47.47,47.47,6200.0,32.4975,32.4975,32.4907,32.4907,6200.0
2006-12-11 11:20:00,47.47,47.52,47.47,47.52,20200.0,32.4907,32.5249,32.4907,32.5249,20200.0
2006-12-11 11:25:00,47.51,47.51,47.45,47.46,11700.0,32.5181,32.5181,32.477,32.4838,11700.0
2006-12-11 11:30:00,47.47,47.54,47.43,47.44,26100.0,32.4907,32.5386,32.4633,32.4702,26100.0
2006-12-11 11:35:00,47.44,47.44,47.33,47.34,15000.0,32.4702,32.4702,32.3949,32.4017,15000.0
2006-12-11 11:40:00,47.34,47.39,47.33,47.39,31100.0,32.4017,32.4359,32.3949,32.4359,31100.0
2006-12-11 11:45:00,47.39,47.39,47.33,47.33,7400.0,32.4359,32.4359,32.3949,32.3949,7400.0
2006-12-11 11:50:00,47.34,47.38,47.33,47.37,12200.0,32.4017,32.4291,32.3949,32.4222,12200.0
2006-12-11 11:55:00,47.36,47.38,47.34,47.38,7800.0,32.4154,32.4291,32.4017,32.4291,7800.0
2006-12-11 12:00:00,47.38,47.39,47.34,47.34,14900.0,32.4291,32.4359,32.4017,32.4017,14900.0
2006-12-11 12:05:00,47.33,47.33,47.23,47.23,14100.0,32.3949,32.3949,32.3264,32.3264,14100.0
2006-12-11 12:10:00,47.23,47.25,47.21,47.23,13600.0,32.3264,32.3401,32.3127,32.3264,13600.0
2006-12-11 12:15:00,47.23,47.26,47.2,47.23,21300.0,32.3264,32.347,32.3059,32.3264,21300.0
2006-12-11 12:20:00,47.21,47.4,47.2,47.4,22400.0,32.3127,32.4428,32.3059,32.4428,22400.0
2006-12-11 12:25:00,47.4,47.44,47.4,47.44,9500.0,32.4428,32.4702,32.4428,32.4702,9500.0
2006-12-11 12:30:00,47.44,47.52,47.44,47.5,14300.0,32.4702,32.5249,32.4702,32.5112,14300.0
2006-12-11 12:35:00,47.51,47.51,47.49,47.49,7500.0,32.5181,32.5181,32.5044,32.5044,7500.0
2006-12-11 12:40:00,47.49,47.49,47.45,47.46,9400.0,32.5044,32.5044,32.477,32.4838,9400.0
2006-12-11 12:45:00,47.45,47.49,47.44,47.48,12800.0,32.477,32.5044,32.4702,32.4975,12800.0
2006-12-11 12:50:00,47.49,47.54,47.47,47.54,13400.0,32.5044,32.5386,32.4907,32.5386,13400.0
2006-12-11 12:55:00,47.55,47.55,47.53,47.54,16200.0,32.5454,32.5454,32.5318,32.5386,16200.0
2006-12-11 13:00:00,47.54,47.54,47.5,47.5,14200.0,32.5386,32.5386,32.5112,32.5112,14200.0
2006-12-11 13:05:00,47.48,47.52,47.46,47.52,12700.0,32.4975,32.5249,32.4838,32.5249,12700.0
2006-12-11 13:10:00,47.52,47.58,47.51,47.58,8300.0,32.5249,32.566,32.5181,32.566,8300.0
2006-12-11 13:15:00,47.58,47.66,47.58,47.66,17800.0,32.566,32.6207,32.566,32.6207,17800.0
2006-12-11 13:20:00,47.66,47.7,47.65,47.7,12100.0,32.6207,32.6481,32.6139,32.6481,12100.0
2006-12-11 13:25:00,47.7,47.71,47.64,47.66,18000.0,32.6481,32.655,32.607,32.6207,18000.0
2006-12-11 13:30:00,47.66,47.67,47.65,47.65,9300.0,32.6207,32.6276,32.6139,32.6139,9300.0
2006-12-11 13:35:00,47.65,47.67,47.64,47.64,8200.0,32.6139,32.6276,32.607,32.607,8200.0
2006-12-11 13:40:00,47.64,47.67,47.64,47.64,18600.0,32.607,32.6276,32.607,32.607,18600.0
2006-12-11 13:45:00,47.65,47.7,47.63,47.68,10100.0,32.6139,32.6481,32.6002,32.6344,10100.0
2006-12-11 13:50:00,47.69,47.69,47.68,47.68,10300.0,32.6413,32.6413,32.6344,32.6344,10300.0
2006-12-11 13:55:00,47.69,47.73,47.69,47.72,18500.0,32.6413,32.6686,32.6413,32.6618,18500.0
2006-12-11 14:00:00,47.72,47.72,47.67,47.67,8500.0,32.6618,32.6618,32.6276,32.6276,8500.0
2006-12-11 14:05:00,47.67,47.71,47.67,47.71,13700.0,32.6276,32.655,32.6276,32.655,13700.0
2006-12-11 14:10:00,47.71,47.71,47.67,47.67,14400.0,32.655,32.655,32.6276,32.6276,14400.0
2006-12-11 14:15:00,47.68,47.68,47.65,47.66,11000.0,32.6344,32.6344,32.6139,32.6207,11000.0
2006-12-11 14:20:00,47.66,47.67,47.63,47.67,20400.0,32.6207,32.6276,32.6002,32.6276,20400.0
2006-12-11 14:25:00,47.67,47.7,47.65,47.69,19800.0,32.6276,32.6481,32.6139,32.6413,19800.0
2006-12-11 14:30:00,47.69,47.69,47.51,47.54,94000.0,32.6413,32.6413,32.5181,32.5386,94000.0
2006-12-11 14:35:00,47.55,47.59,47.54,47.54,21200.0,32.5454,32.5728,32.5386,32.5386,21200.0
2006-12-11 14:40:00,47.54,47.55,47.53,47.53,10800.0,32.5386,32.5454,32.5318,32.5318,10800.0
2006-12-11 14:45:00,47.54,47.55,47.53,47.53,7600.0,32.5386,32.5454,32.5318,32.5318,7600.0
2006-12-11 14:50:00,47.53,47.54,47.53,47.54,11700.0,32.5318,32.5386,32.5318,32.5386,11700.0
2006-12-11 14:55:00,47.53,47.54,47.49,47.52,19600.0,32.5318,32.5386,32.5044,32.5249,19600.0
2006-12-11 15:00:00,47.52,47.59,47.51,47.59,19200.0,32.5249,32.5728,32.5181,32.5728,19200.0
2006-12-11 15:05:00,47.6,47.6,47.59,47.59,17300.0,32.5797,32.5797,32.5728,32.5728,17300.0
2006-12-11 15:10:00,47.6,47.6,47.59,47.6,11000.0,32.5797,32.5797,32.5728,32.5797,11000.0
2006-12-11 15:15:00,47.6,47.6,47.58,47.59,20400.0,32.5797,32.5797,32.566,32.5728,20400.0
2006-12-11 15:20:00,47.58,47.58,47.56,47.57,10500.0,32.566,32.566,32.5523,32.5591,10500.0
2006-12-11 15:25:00,47.56,47.57,47.55,47.55,17900.0,32.5523,32.5591,32.5454,32.5454,17900.0
2006-12-11 15:30:00,47.55,47.56,47.54,47.54,20500.0,32.5454,32.5523,32.5386,32.5386,20500.0
2006-12-11 15:35:00,47.55,47.55,47.52,47.53,23500.0,32.5454,32.5454,32.5249,32.5318,23500.0
2006-12-11 15:40:00,47.53,47.54,47.48,47.52,42400.0,32.5318,32.5386,32.4975,32.5249,42400.0
2006-12-11 15:45:00,47.52,47.52,47.48,47.48,9100.0,32.5249,32.5249,32.4975,32.4975,9100.0
2006-12-11 15:50:00,47.49,47.57,47.48,47.57,36300.0,32.5044,32.5591,32.4975,32.5591,36300.0
2006-12-11 15:55:00,47.57,47.6,47.53,47.57,38000.0,32.5591,32.5797,32.5318,32.5591,38000.0
2006-12-12 09:30:00,47.45,47.61,47.45,47.61,46500.0,32.477,32.5865,32.477,32.5865,46500.0
2006-12-12 09:35:00,47.61,47.63,47.41,47.47,39800.0,32.5865,32.6002,32.4496,32.4907,39800.0
2006-12-12 09:40:00,47.48,47.57,47.47,47.5,22800.0,32.4975,32.5591,32.4907,32.5112,22800.0
2006-12-12 09:45:00,47.5,47.58,47.46,47.52,19900.0,32.5112,32.566,32.4838,32.5249,19900.0
2006-12-12 09:50:00,47.52,47.6,47.52,47.6,13600.0,32.5249,32.5797,32.5249,32.5797,13600.0
2006-12-12 09:55:00,47.6,47.67,47.58,47.61,25500.0,32.5797,32.6276,32.566,32.5865,25500.0
2006-12-12 10:00:00,47.61,47.7,47.61,47.7,11500.0,32.5865,32.6481,32.5865,32.6481,11500.0
2006-12-12 10:05:00,47.68,47.68,47.62,47.62,9600.0,32.6344,32.6344,32.5934,32.5934,9600.0
2006-12-12 10:10:00,47.62,47.67,47.62,47.66,10900.0,32.5934,32.6276,32.5934,32.6207,10900.0
2006-12-12 10:15:00,47.66,47.72,47.65,47.72,9500.0,32.6207,32.6618,32.6139,32.6618,9500.0
2006-12-12 10:20:00,47.72,47.75,47.71,47.73,22600.0,32.6618,32.6823,32.655,32.6686,22600.0
2006-12-12 10:25:00,47.72,47.78,47.72,47.77,16600.0,32.6618,32.7029,32.6618,32.696,16600.0
2006-12-12 10:30:00,47.77,47.8,47.74,47.79,14100.0,32.696,32.7166,32.6755,32.7097,14100.0
2006-12-12 10:35:00,47.8,47.8,47.74,47.74,16900.0,32.7166,32.7166,32.6755,32.6755,16900.0
2006-12-12 10:40:00,47.74,47.74,47.65,47.65,42200.0,32.6755,32.6755,32.6139,32.6139,42200.0
2006-12-12 10:45:00,47.65,47.72,47.65,47.68,26500.0,32.6139,32.6618,32.6139,32.6344,26500.0
2006-12-12 10:50:00,47.67,47.67,47.58,47.62,42000.0,32.6276,32.6276,32.566,32.5934,42000.0
2006-12-12 10:55:00,47.62,47.63,47.6,47.61,11500.0,32.5934,32.6002,32.5797,32.5865,11500.0
2006-12-12 11:00:00,47.61,47.62,47.6,47.61,16800.0,32.5865,32.5934,32.5797,32.5865,16800.0
2006-12-12 11:05:00,47.61,47.68,47.6,47.67,21400.0,32.5865,32.6344,32.5797,32.6276,21400.0
2006-12-12 11:10:00,47.66,47.68,47.63,47.67,10000.0,32.6207,32.6344,32.6002,32.6276,10000.0
2006-12-12 11:15:00,47.67,47.69,47.65,47.68,9500.0,32.6276,32.6413,32.6139,32.6344,9500.0
2006-12-12 11:20:00,47.69,47.69,47.6,47.61,15900.0,32.6413,32.6413,32.5797,32.5865,15900.0
2006-12-12 11:25:00,47.61,47.65,47.6,47.61,32600.0,32.5865,32.6139,32.5797,32.5865,32600.0
2006-12-12 11:30:00,47.62,47.64,47.61,47.63,13800.0,32.5934,32.607,32.5865,32.6002,13800.0
2006-12-12 11:35:00,47.64,47.65,47.61,47.61,8400.0,32.607,32.6139,32.5865,32.5865,8400.0
2006-12-12 11:40:00,47.61,47.61,47.6,47.6,13300.0,32.5865,32.5865,32.5797,32.5797,13300.0
2006-12-12 11:45:00,47.6,47.61,47.55,47.55,36600.0,32.5797,32.5865,32.5454,32.5454,36600.0
2006-12-12 11:50:00,47.54,47.54,47.4,47.41,17800.0,32.5386,32.5386,32.4428,32.4496,17800.0
2006-12-12 11:55:00,47.42,47.42,47.35,47.38,25300.0,32.4565,32.4565,32.4086,32.4291,25300.0
2006-12-12 12:00:00,47.37,47.37,47.33,47.33,17700.0,32.4222,32.4222,32.3949,32.3949,17700.0
2006-12-12 12:05:00,47.33,47.37,47.3,47.31,26700.0,32.3949,32.4222,32.3743,32.3812,26700.0
2006-12-12 12:10:00,47.31,47.32,47.2,47.21,23100.0,32.3812,32.388,32.3059,32.3127,23100.0
2006-12-12 12:15:00,47.22,47.23,47.2,47.23,15400.0,32.3196,32.3264,32.3059,32.3264,15400.0
2006-12-12 12:20:00,47.22,47.23,47.15,47.16,29700.0,32.3196,32.3264,32.2717,32.2785,29700.0
2006-12-12 12:25:00,47.16,47.19,47.14,47.17,16800.0,32.2785,32.299,32.2648,32.2854,16800.0
2006-12-12 12:30:00,47.17,47.19,47.17,47.18,8200.0,32.2854,32.299,32.2854,32.2922,8200.0
2006-12-12 12:35:00,47.18,47.18,47.12,47.14,33500.0,32.2922,32.2922,32.2511,32.2648,33500.0
2006-12-12 12:40:00,47.14,47.18,47.14,47.16,31100.0,32.2648,32.2922,32.2648,32.2785,31100.0
2006-12-12 12:45:00,47.16,47.18,47.14,47.15,54500.0,32.2785,32.2922,32.2648,32.2717,54500.0
2006-12-12 12:50:00,47.15,47.15,47.11,47.11,14400.0,32.2717,32.2717,32.2443,32.2443,14400.0
2006-12-12 12:55:00,47.1,47.15,47.09,47.15,16200.0,32.2374,32.2717,32.2306,32.2717,16200.0
2006-12-12 13:00:00,47.15,47.16,47.14,47.15,34500.0,32.2717,32.2785,32.2648,32.2717,34500.0
2006-12-12 13:05:00,47.16,47.17,47.14,47.16,26700.0,32.2785,32.2854,32.2648,32.2785,26700.0
2006-12-12 13:10:00,47.16,47.17,47.12,47.12,8100.0,32.2785,32.2854,32.2511,32.2511,8100.0
2006-12-12 13:15:00,47.12,47.13,47.09,47.13,7400.0,32.2511,32.258,32.2306,32.258,7400.0
2006-12-12 13:20:00,47.12,47.13,47.11,47.13,1300.0,32.2511,32.258,32.2443,32.258,1300.0
2006-12-12 13:25:00,47.11,47.14,47.11,47.13,9100.0,32.2443,32.2648,32.2443,32.258,9100.0
2006-12-12 13:30:00,47.14,47.19,47.13,47.18,12100.0,32.2648,32.299,32.258,32.2922,12100.0
2006-12-12 13:35:00,47.18,47.29,47.18,47.21,13800.0,32.2922,32.3675,32.2922,32.3127,13800.0
2006-12-12 13:40:00,47.22,47.23,47.21,47.22,3800.0,32.3196,32.3264,32.3127,32.3196,3800.0
2006-12-12 13:45:00,47.22,47.23,47.16,47.16,5500.0,32.3196,32.3264,32.2785,32.2785,5500.0
2006-12-12 13:50:00,47.16,47.19,47.16,47.17,5700.0,32.2785,32.299,32.2785,32.2854,5700.0
2006-12-12 13:55:00,47.17,47.19,47.17,47.19,3200.0,32.2854,32.299,32.2854,32.299,3200.0
2006-12-12 14:00:00,47.19,47.2,47.19,47.19,5200.0,32.299,32.3059,32.299,32.299,5200.0
2006-12-12 14:05:00,47.19,47.2,47.18,47.19,7500.0,32.299,32.3059,32.2922,32.299,7500.0
2006-12-12 14:10:00,47.19,47.22,47.11,47.22,18500.0,32.299,32.3196,32.2443,32.3196,18500.0
2006-12-12 14:15:00,47.2,47.34,47.11,47.3,74600.0,32.3059,32.4017,32.2443,32.3743,74600.0
2006-12-12 14:20:00,47.31,47.4,47.23,47.3,17700.0,32.3812,32.4428,32.3264,32.3743,17700.0
2006-12-12 14:25:00,47.29,47.36,47.27,47.33,18900.0,32.3675,32.4154,32.3538,32.3949,18900.0
2006-12-12 14:30:00,47.34,47.43,47.33,47.41,15100.0,32.4017,32.4633,32.3949,32.4496,15100.0
2006-12-12 14:35:00,47.42,47.42,47.25,47.27,20900.0,32.4565,32.4565,32.3401,32.3538,20900.0
2006-12-12 14:40:00,47.27,47.32,47.27,47.3,59400.0,32.3538,32.388,32.3538,32.3743,59400.0
2006-12-12 14:45:00,47.3,47.3,47.21,47.25,17400.0,32.3743,32.3743,32.3127,32.3401,17400.0
2006-12-12 14:50:00,47.26,47.37,47.26,47.3,17300.0,32.347,32.4222,32.347,32.3743,17300.0
2006-12-12 14:55:00,47.29,47.33,47.25,47.33,16400.0,32.3675,32.3949,32.3401,32.3949,16400.0
2006-12-12 15:00:00,47.32,47.34,47.26,47.31,18600.0,32.388,32.4017,32.347,32.3812,18600.0
2006-12-12 15:05:00,47.29,47.34,47.28,47.33,56900.0,32.3675,32.4017,32.3606,32.3949,56900.0
2006-12-12 15:10:00,47.33,47.35,47.32,47.33,22700.0,32.3949,32.4086,32.388,32.3949,22700.0
2006-12-12 15:15:00,47.32,47.32,47.27,47.28,69400.0,32.388,32.388,32.3538,32.3606,69400.0
2006-12-12 15:20:00,47.29,47.29,47.18,47.2,15200.0,32.3675,32.3675,32.2922,32.3059,15200.0
2006-12-12 15:25:00,47.21,47.36,47.21,47.34,33900.0,32.3127,32.4154,32.3127,32.4017,33900.0
2006-12-12 15:30:00,47.35,47.38,47.33,47.38,64900.0,32.4086,32.4291,32.3949,32.4291,64900.0
2006-12-12 15:35:00,47.39,47.43,47.34,47.42,21400.0,32.4359,32.4633,32.4017,32.4565,21400.0
2006-12-12 15:40:00,47.41,47.41,47.38,47.39,20100.0,32.4496,32.4496,32.4291,32.4359,20100.0
2006-12-12 15:45:00,47.39,47.5,47.38,47.49,55300.0,32.4359,32.5112,32.4291,32.5044,55300.0
2006-12-12 15:50:00,47.48,47.52,47.46,47.49,81100.0,32.4975,32.5249,32.4838,32.5044,81100.0
2006-12-12 15:55:00,47.5,47.5,47.43,47.44,71500.0,32.5112,32.5112,32.4633,32.4702,71500.0
2006-12-13 09:30:00,47.7,47.74,47.62,47.67,28400.0,32.6481,32.6755,32.5934,32.6276,28400.0
2006-12-13 09:35:00,47.66,47.69,47.59,47.68,14300.0,32.6207,32.6413,32.5728,32.6344,14300.0
2006-12-13 09:40:00,47.68,47.8,47.65,47.71,20700.0,32.6344,32.7166,32.6139,32.655,20700.0
2006-12-13 09:45:00,47.72,47.72,47.6,47.61,7900.0,32.6618,32.6618,32.5797,32.5865,7900.0
2006-12-13 09:50:00,47.6,47.72,47.6,47.68,21000.0,32.5797,32.6618,32.5797,32.6344,21000.0
2006-12-13 09:55:00,47.67,47.77,47.64,47.67,13400.0,32.6276,32.696,32.607,32.6276,13400.0
2006-12-13 10:00:00,47.66,47.71,47.62,47.62,22600.0,32.6207,32.655,32.5934,32.5934,22600.0
2006-12-13 10:05:00,47.62,47.66,47.5,47.51,17600.0,32.5934,32.6207,32.5112,32.5181,17600.0
2006-12-13 10:10:00,47.51,47.55,47.44,47.49,30200.0,32.5181,32.5454,32.4702,32.5044,30200.0
2006-12-13 10:15:00,47.48,47.5,47.45,47.46,24100.0,32.4975,32.5112,32.477,32.4838,24100.0
2006-12-13 10:20:00,47.45,47.52,47.43,47.45,20200.0,32.477,32.5249,32.4633,32.477,20200.0
2006-12-13 10:25:00,47.45,47.57,47.45,47.52,89900.0,32.477,32.5591,32.477,32.5249,89900.0
2006-12-13 10:30:00,47.52,47.53,47.3,47.3,17900.0,32.5249,32.5318,32.3743,32.3743,17900.0
2006-12-13 10:35:00,47.27,47.42,47.26,47.42,53600.0,32.3538,32.4565,32.347,32.4565,53600.0
2006-12-13 10:40:00,47.4,47.5,47.4,47.48,32000.0,32.4428,32.5112,32.4428,32.4975,32000.0
2006-12-13 10:45:00,47.48,47.51,47.45,47.45,44600.0,32.4975,32.5181,32.477,32.477,44600.0
2006-12-13 10:50:00,47.47,47.55,47.45,47.53,71300.0,32.4907,32.5454,32.477,32.5318,71300.0
2006-12-13 10:55:00,47.54,47.58,47.54,47.58,14700.0,32.5386,32.566,32.5386,32.566,14700.0
2006-12-13 11:00:00,47.56,47.59,47.55,47.59,17700.0,32.5523,32.5728,32.5454,32.5728,17700.0
2006-12-13 11:05:00,47.57,47.58,47.52,47.53,14400.0,32.5591,32.566,32.5249,32.5318,14400.0
2006-12-13 11:10:00,47.52,47.57,47.51,47.53,16300.0,32.5249,32.5591,32.5181,32.5318,16300.0
2006-12-13 11:15:00,47.53,47.53,47.51,47.52,25900.0,32.5318,32.5318,32.5181,32.5249,25900.0
2006-12-13 11:20:00,47.52,47.57,47.5,47.54,30800.0,32.5249,32.5591,32.5112,32.5386,30800.0
2006-12-13 11:25:00,47.54,47.57,47.53,47.54,11300.0,32.5386,32.5591,32.5318,32.5386,11300.0
2006-12-13 11:30:00,47.53,47.57,47.51,47.51,39800.0,32.5318,32.5591,32.5181,32.5181,39800.0
2006-12-13 11:35:00,47.5,47.61,47.49,47.59,31000.0,32.5112,32.5865,32.5044,32.5728,31000.0
2006-12-13 11:40:00,47.6,47.61,47.58,47.6,8400.0,32.5797,32.5865,32.566,32.5797,8400.0
2006-12-13 11:45:00,47.6,47.68,47.6,47.63,13100.0,32.5797,32.6344,32.5797,32.6002,13100.0
2006-12-13 11:50:00,47.63,47.63,47.57,47.57,8600.0,32.6002,32.6002,32.5591,32.5591,8600.0
2006-12-13 11:55:00,47.57,47.59,47.56,47.59,6200.0,32.5591,32.5728,32.5523,32.5728,6200.0
2006-12-13 12:00:00,47.59,47.59,47.5,47.5,9000.0,32.5728,32.5728,32.5112,32.5112,9000.0
2006-12-13 12:05:00,47.49,47.5,47.46,47.49,12800.0,32.5044,32.5112,32.4838,32.5044,12800.0
2006-12-13 12:10:00,47.48,47.51,47.48,47.5,7600.0,32.4975,32.5181,32.4975,32.5112,7600.0
2006-12-13 12:15:00,47.5,47.53,47.49,47.5,10100.0,32.5112,32.5318,32.5044,32.5112,10100.0
2006-12-13 12:20:00,47.52,47.53,47.49,47.5,4300.0,32.5249,32.5318,32.5044,32.5112,4300.0
2006-12-13 12:25:00,47.5,47.5,47.48,47.48,16600.0,32.5112,32.5112,32.4975,32.4975,16600.0
2006-12-13 12:30:00,47.48,47.49,47.48,47.49,10300.0,32.4975,32.5044,32.4975,32.5044,10300.0
2006-12-13 12:35:00,47.48,47.49,47.48,47.48,17700.0,32.4975,32.5044,32.4975,32.4975,17700.0
2006-12-13 12:40:00,47.48,47.5,47.48,47.49,16100.0,32.4975,32.5112,32.4975,32.5044,16100.0
2006-12-13 12:45:00,47.5,47.54,47.5,47.53,5500.0,32.5112,32.5386,32.5112,32.5318,5500.0
2006-12-13 12:50:00,47.53,47.54,47.51,47.53,9200.0,32.5318,32.5386,32.5181,32.5318,9200.0
2006-12-13 12:55:00,47.54,47.56,47.54,47.54,6700.0,32.5386,32.5523,32.5386,32.5386,6700.0
2006-12-13 13:00:00,47.54,47.6,47.54,47.59,3500.0,32.5386,32.5797,32.5386,32.5728,3500.0
2006-12-13 13:05:00,47.6,47.6,47.57,47.59,12600.0,32.5797,32.5797,32.5591,32.5728,12600.0
2006-12-13 13:10:00,47.59,47.6,47.59,47.59,2300.0,32.5728,32.5797,32.5728,32.5728,2300.0
2006-12-13 13:15:00,47.6,47.61,47.57,47.58,7300.0,32.5797,32.5865,32.5591,32.566,7300.0
2006-12-13 13:20:00,47.58,47.6,47.56,47.56,6900.0,32.566,32.5797,32.5523,32.5523,6900.0
2006-12-13 13:25:00,47.56,47.58,47.54,47.55,5300.0,32.5523,32.566,32.5386,32.5454,5300.0
2006-12-13 13:30:00,47.56,47.56,47.53,47.53,7500.0,32.5523,32.5523,32.5318,32.5318,7500.0
2006-12-13 13:35:00,47.53,47.54,47.5,47.53,23200.0,32.5318,32.5386,32.5112,32.5318,23200.0
2006-12-13 13:40:00,47.53,47.57,47.52,47.57,5400.0,32.5318,32.5591,32.5249,32.5591,5400.0
2006-12-13 13:45:00,47.57,47.57,47.53,47.54,10900.0,32.5591,32.5591,32.5318,32.5386,10900.0
2006-12-13 13:50:00,47.53,47.57,47.5,47.57,6400.0,32.5318,32.5591,32.5112,32.5591,6400.0
2006-12-13 13:55:00,47.58,47.6,47.58,47.59,3800.0,32.566,32.5797,32.566,32.5728,3800.0
2006-12-13 14:00:00,47.6,47.62,47.59,47.61,11700.0,32.5797,32.5934,32.5728,32.5865,11700.0
2006-12-13 14:05:00,47.62,47.62,47.58,47.6,9300.0,32.5934,32.5934,32.566,32.5797,9300.0
2006-12-13 14:10:00,47.6,47.62,47.59,47.61,7300.0,32.5797,32.5934,32.5728,32.5865,7300.0
2006-12-13 14:15:00,47.62,47.63,47.6,47.61,6000.0,32.5934,32.6002,32.5797,32.5865,6000.0
2006-12-13 14:20:00,47.6,47.66,47.6,47.65,13100.0,32.5797,32.6207,32.5797,32.6139,13100.0
2006-12-13 14:25:00,47.64,47.65,47.62,47.64,7400.0,32.607,32.6139,32.5934,32.607,7400.0
2006-12-13 14:30:00,47.64,47.64,47.6,47.6,7500.0,32.607,32.607,32.5797,32.5797,7500.0
2006-12-13 14:35:00,47.6,47.65,47.6,47.65,37100.0,32.5797,32.6139,32.5797,32.6139,37100.0
2006-12-13 14:40:00,47.65,47.71,47.64,47.71,13900.0,32.6139,32.655,32.607,32.655,13900.0
2006-12-13 14:45:00,47.7,47.71,47.68,47.7,8900.0,32.6481,32.655,32.6344,32.6481,8900.0
2006-12-13 14:50:00,47.69,47.7,47.65,47.69,6700.0,32.6413,32.6481,32.6139,32.6413,6700.0
2006-12-13 14:55:00,47.7,47.71,47.65,47.66,8100.0,32.6481,32.655,32.6139,32.6207,8100.0
2006-12-13 15:00:00,47.67,47.72,47.67,47.72,5900.0,32.6276,32.6618,32.6276,32.6618,5900.0
2006-12-13 15:05:00,47.72,47.72,47.7,47.71,10300.0,32.6618,32.6618,32.6481,32.655,10300.0
2006-12-13 15:10:00,47.71,47.72,47.71,47.71,10100.0,32.655,32.6618,32.655,32.655,10100.0
2006-12-13 15:15:00,47.71,47.74,47.71,47.74,20600.0,32.655,32.6755,32.655,32.6755,20600.0
2006-12-13 15:20:00,47.73,47.73,47.66,47.69,13600.0,32.6686,32.6686,32.6207,32.6413,13600.0
2006-12-13 15:25:00,47.68,47.7,47.66,47.7,14100.0,32.6344,32.6481,32.6207,32.6481,14100.0
2006-12-13 15:30:00,47.7,47.76,47.69,47.74,24300.0,32.6481,32.6892,32.6413,32.6755,24300.0
2006-12-13 15:35:00,47.73,47.79,47.72,47.78,20100.0,32.6686,32.7097,32.6618,32.7029,20100.0
2006-12-13 15:40:00,47.78,47.8,47.76,47.77,67900.0,32.7029,32.7166,32.6892,32.696,67900.0
2006-12-13 15:45:00,47.77,47.78,47.73,47.78,19900.0,32.696,32.7029,32.6686,32.7029,19900.0
2006-12-13 15:50:00,47.78,47.79,47.77,47.79,55200.0,32.7029,32.7097,32.696,32.7097,55200.0
2006-12-13 15:55:00,47.78,47.79,47.75,47.76,45400.0,32.7029,32.7097,32.6823,32.6892,45400.0
2006-12-14 09:30:00,47.88,47.88,47.78,47.8,20000.0,32.7713,32.7713,32.7029,32.7166,20000.0
2006-12-14 09:35:00,47.82,48.0,47.78,47.97,29900.0,32.7302,32.8534,32.7029,32.8329,29900.0
2006-12-14 09:40:00,47.99,48.05,47.97,48.03,70500.0,32.8466,32.8877,32.8329,32.874,70500.0
2006-12-14 09:45:00,48.03,48.09,48.02,48.06,28100.0,32.874,32.915,32.8671,32.8945,28100.0
2006-12-14 09:50:00,48.07,48.2,48.07,48.2,52900.0,32.9014,32.9903,32.9014,32.9903,52900.0
2006-12-14 09:55:00,48.21,48.27,48.16,48.24,57800.0,32.9972,33.0382,32.963,33.0177,57800.0
2006-12-14 10:00:00,48.22,48.31,48.21,48.28,43400.0,33.004,33.0656,32.9972,33.0451,43400.0
2006-12-14 10:05:00,48.29,48.33,48.15,48.15,40000.0,33.0519,33.0793,32.9561,32.9561,40000.0
2006-12-14 10:10:00,48.15,48.19,48.1,48.1,21400.0,32.9561,32.9835,32.9219,32.9219,21400.0
2006-12-14 10:15:00,48.06,48.1,47.99,47.99,40400.0,32.8945,32.9219,32.8466,32.8466,40400.0
2006-12-14 10:20:00,47.99,47.99,47.76,47.77,50000.0,32.8466,32.8466,32.6892,32.696,50000.0
2006-12-14 10:25:00,47.77,47.95,47.76,47.95,25300.0,32.696,32.8192,32.6892,32.8192,25300.0
2006-12-14 10:30:00,47.95,47.96,47.82,47.89,22300.0,32.8192,32.8261,32.7302,32.7782,22300.0
2006-12-14 10:35:00,47.88,48.0,47.87,48.0,31400.0,32.7713,32.8534,32.7645,32.8534,31400.0
2006-12-14 10:40:00,47.99,47.99,47.96,47.98,23100.0,32.8466,32.8466,32.8261,32.8398,23100.0
2006-12-14 10:45:00,47.99,48.0,47.92,47.99,15100.0,32.8466,32.8534,32.7987,32.8466,15100.0
2006-12-14 10:50:00,48.0,48.05,47.98,47.99,31900.0,32.8534,32.8877,32.8398,32.8466,31900.0
2006-12-14 10:55:00,47.99,48.04,47.99,48.03,15000.0,32.8466,32.8808,32.8466,32.874,15000.0
2006-12-14 11:00:00,48.03,48.05,48.0,48.04,25100.0,32.874,32.8877,32.8534,32.8808,25100.0
2006-12-14 11:05:00,48.04,48.16,48.04,48.12,19700.0,32.8808,32.963,32.8808,32.9356,19700.0
2006-12-14 11:10:00,48.12,48.12,48.05,48.06,12000.0,32.9356,32.9356,32.8877,32.8945,12000.0
2006-12-14 11:15:00,48.07,48.1,48.06,48.1,19900.0,32.9014,32.9219,32.8945,32.9219,19900.0
2006-12-14 11:20:00,48.08,48.09,48.04,48.09,11700.0,32.9082,32.915,32.8808,32.915,11700.0
2006-12-14 11:25:00,48.09,48.14,48.05,48.05,25700.0,32.915,32.9493,32.8877,32.8877,25700.0
2006-12-14 11:30:00,48.05,48.07,48.01,48.07,10400.0,32.8877,32.9014,32.8603,32.9014,10400.0
2006-12-14 11:35:00,48.09,48.17,48.09,48.16,13000.0,32.915,32.9698,32.915,32.963,13000.0
2006-12-14 11:40:00,48.15,48.16,48.07,48.09,14000.0,32.9561,32.963,32.9014,32.915,14000.0
2006-12-14 11:45:00,48.09,48.13,48.09,48.12,11100.0,32.915,32.9424,32.915,32.9356,11100.0
2006-12-14 11:50:00,48.11,48.11,48.07,48.07,14900.0,32.9287,32.9287,32.9014,32.9014,14900.0
2006-12-14 11:55:00,48.06,48.09,48.04,48.04,20800.0,32.8945,32.915,32.8808,32.8808,20800.0
2006-12-14 12:00:00,48.04,48.07,48.03,48.07,23500.0,32.8808,32.9014,32.874,32.9014,23500.0
2006-12-14 12:05:00,48.07,48.07,48.02,48.06,10000.0,32.9014,32.9014,32.8671,32.8945,10000.0
2006-12-14 12:10:00,48.06,48.07,48.05,48.06,6800.0,32.8945,32.9014,32.8877,32.8945,6800.0
2006-12-14 12:15:00,48.07,48.08,48.06,48.08,17100.0,32.9014,32.9082,32.8945,32.9082,17100.0
2006-12-14 12:20:00,48.08,48.08,48.03,48.03,8800.0,32.9082,32.9082,32.874,32.874,8800.0
2006-12-14 12:25:00,48.03,48.08,48.02,48.08,14700.0,32.874,32.9082,32.8671,32.9082,14700.0
2006-12-14 12:30:00,48.08,48.09,48.04,48.05,62000.0,32.9082,32.915,32.8808,32.8877,62000.0
2006-12-14 12:35:00,48.05,48.07,48.04,48.06,11500.0,32.8877,32.9014,32.8808,32.8945,11500.0
2006-12-14 12:40:00,48.06,48.06,47.98,47.99,8800.0,32.8945,32.8945,32.8398,32.8466,8800.0
2006-12-14 12:45:00,47.99,48.02,47.95,47.97,10300.0,32.8466,32.8671,32.8192,32.8329,10300.0
2006-12-14 12:50:00,47.97,47.99,47.94,47.97,5600.0,32.8329,32.8466,32.8124,32.8329,5600.0
2006-12-14 12:55:00,47.99,48.01,47.97,48.0,8900.0,32.8466,32.8603,32.8329,32.8534,8900.0
2006-12-14 13:00:00,48.0,48.02,47.98,47.99,8400.0,32.8534,32.8671,32.8398,32.8466,8400.0
2006-12-14 13:05:00,47.98,48.05,47.97,48.01,119800.0,32.8398,32.8877,32.8329,32.8603,119800.0
2006-12-14 13:10:00,48.0,48.02,47.99,48.0,15100.0,32.8534,32.8671,32.8466,32.8534,15100.0
2006-12-14 13:15:00,47.99,48.02,47.99,48.0,18200.0,32.8466,32.8671,32.8466,32.8534,18200.0
2006-12-14 13:20:00,48.01,48.03,47.99,48.0,14000.0,32.8603,32.874,32.8466,32.8534,14000.0
2006-12-14 13:25:00,48.01,48.01,47.99,48.0,11700.0,32.8603,32.8603,32.8466,32.8534,11700.0
2006-12-14 13:30:00,48.01,48.01,47.96,47.98,16400.0,32.8603,32.8603,32.8261,32.8398,16400.0
2006-12-14 13:35:00,47.99,48.0,47.96,47.96,20700.0,32.8466,32.8534,32.8261,32.8261,20700.0
2006-12-14 13:40:00,47.96,47.96,47.91,47.91,7300.0,32.8261,32.8261,32.7918,32.7918,7300.0
2006-12-14 13:45:00,47.92,47.93,47.88,47.92,13100.0,32.7987,32.8055,32.7713,32.7987,13100.0
2006-12-14 13:50:00,47.92,47.98,47.92,47.96,9800.0,32.7987,32.8398,32.7987,32.8261,9800.0
2006-12-14 13:55:00,47.97,48.0,47.97,47.97,8400.0,32.8329,32.8534,32.8329,32.8329,8400.0
2006-12-14 14:00:00,47.98,48.01,47.96,47.99,16900.0,32.8398,32.8603,32.8261,32.8466,16900.0
2006-12-14 14:05:00,47.98,48.01,47.97,48.0,12600.0,32.8398,32.8603,32.8329,32.8534,12600.0
2006-12-14 14:10:00,48.0,48.05,47.99,48.01,13300.0,32.8534,32.8877,32.8466,32.8603,13300.0
2006-12-14 14:15:00,48.01,48.02,47.99,48.01,10400.0,32.8603,32.8671,32.8466,32.8603,10400.0
2006-12-14 14:20:00,48.01,48.04,47.98,48.0,11600.0,32.8603,32.8808,32.8398,32.8534,11600.0
2006-12-14 14:25:00,48.01,48.01,47.95,47.96,14800.0,32.8603,32.8603,32.8192,32.8261,14800.0
2006-12-14 14:30:00,47.96,48.0,47.94,48.0,12200.0,32.8261,32.8534,32.8124,32.8534,12200.0
2006-12-14 14:35:00,48.01,48.04,47.95,47.95,22400.0,32.8603,32.8808,32.8192,32.8192,22400.0
2006-12-14 14:40:00,47.96,47.98,47.92,47.93,16300.0,32.8261,32.8398,32.7987,32.8055,16300.0
2006-12-14 14:45:00,47.93,47.98,47.93,47.95,9200.0,32.8055,32.8398,32.8055,32.8192,9200.0
2006-12-14 14:50:00,47.94,47.97,47.93,47.94,15800.0,32.8124,32.8329,32.8055,32.8124,15800.0
2006-12-14 14:55:00,47.94,47.96,47.93,47.95,8500.0,32.8124,32.8261,32.8055,32.8192,8500.0
2006-12-14 15:00:00,47.95,47.96,47.89,47.9,15700.0,32.8192,32.8261,32.7782,32.785,15700.0
2006-12-14 15:05:00,47.91,47.97,47.91,47.94,17200.0,32.7918,32.8329,32.7918,32.8124,17200.0
2006-12-14 15:10:00,47.93,47.94,47.89,47.9,22300.0,32.8055,32.8124,32.7782,32.785,22300.0
2006-12-14 15:15:00,47.9,47.92,47.86,47.87,12900.0,32.785,32.7987,32.7576,32.7645,12900.0
2006-12-14 15:20:00,47.87,47.87,47.82,47.84,21300.0,32.7645,32.7645,32.7302,32.7439,21300.0
2006-12-14 15:25:00,47.84,47.88,47.83,47.88,12100.0,32.7439,32.7713,32.7371,32.7713,12100.0
2006-12-14 15:30:00,47.87,47.88,47.82,47.82,22500.0,32.7645,32.7713,32.7302,32.7302,22500.0
2006-12-14 15:35:00,47.82,47.82,47.78,47.81,15700.0,32.7302,32.7302,32.7029,32.7234,15700.0
2006-12-14 15:40:00,47.79,47.84,47.78,47.83,22000.0,32.7097,32.7439,32.7029,32.7371,22000.0
2006-12-14 15:45:00,47.84,47.86,47.79,47.8,26200.0,32.7439,32.7576,32.7097,32.7166,26200.0
2006-12-14 15:50:00,47.79,47.82,47.79,47.81,23200.0,32.7097,32.7302,32.7097,32.7234,23200.0
2006-12-14 15:55:00,47.81,47.82,47.8,47.8,31800.0,32.7234,32.7302,32.7166,32.7166,31800.0
2006-12-15 09:30:00,47.8,47.9,47.78,47.89,536200.0,32.7166,32.785,32.7029,32.7782,536200.0
2006-12-15 09:35:00,47.88,47.89,47.68,47.72,102700.0,32.7713,32.7782,32.6344,32.6618,102700.0
2006-12-15 09:40:00,47.73,47.8,47.73,47.78,15600.0,32.6686,32.7166,32.6686,32.7029,15600.0
2006-12-15 09:45:00,47.79,47.79,47.76,47.78,20900.0,32.7097,32.7097,32.6892,32.7029,20900.0
2006-12-15 09:50:00,47.77,47.81,47.77,47.79,47000.0,32.696,32.7234,32.696,32.7097,47000.0
2006-12-15 09:55:00,47.8,47.83,47.77,47.78,24900.0,32.7166,32.7371,32.696,32.7029,24900.0
2006-12-15 10:00:00,47.78,47.84,47.77,47.8,48400.0,32.7029,32.7439,32.696,32.7166,48400.0
2006-12-15 10:05:00,47.8,47.8,47.72,47.74,21900.0,32.7166,32.7166,32.6618,32.6755,21900.0
2006-12-15 10:10:00,47.74,47.8,47.7,47.8,14000.0,32.6755,32.7166,32.6481,32.7166,14000.0
2006-12-15 10:15:00,47.8,47.8,47.74,47.74,18400.0,32.7166,32.7166,32.6755,32.6755,18400.0
2006-12-15 10:20:00,47.74,47.82,47.74,47.81,136100.0,32.6755,32.7302,32.6755,32.7234,136100.0
2006-12-15 10:25:00,47.81,47.83,47.78,47.81,33500.0,32.7234,32.7371,32.7029,32.7234,33500.0
2006-12-15 10:30:00,47.82,47.82,47.77,47.82,13400.0,32.7302,32.7302,32.696,32.7302,13400.0
2006-12-15 10:35:00,47.83,47.85,47.79,47.85,27500.0,32.7371,32.7508,32.7097,32.7508,27500.0
2006-12-15 10:40:00,47.85,47.85,47.82,47.85,28900.0,32.7508,32.7508,32.7302,32.7508,28900.0
2006-12-15 10:45:00,47.85,47.85,47.77,47.77,24100.0,32.7508,32.7508,32.696,32.696,24100.0
2006-12-15 10:50:00,47.79,47.8,47.77,47.79,9800.0,32.7097,32.7166,32.696,32.7097,9800.0
2006-12-15 10:55:00,47.79,47.85,47.79,47.84,10600.0,32.7097,32.7508,32.7097,32.7439,10600.0
2006-12-15 11:00:00,47.83,47.84,47.79,47.8,30800.0,32.7371,32.7439,32.7097,32.7166,30800.0
2006-12-15 11:05:00,47.81,47.82,47.79,47.8,27300.0,32.7234,32.7302,32.7097,32.7166,27300.0
2006-12-15 11:10:00,47.79,47.8,47.73,47.78,47500.0,32.7097,32.7166,32.6686,32.7029,47500.0
2006-12-15 11:15:00,47.77,47.79,47.74,47.78,23900.0,32.696,32.7097,32.6755,32.7029,23900.0
2006-12-15 11:20:00,47.78,47.78,47.75,47.77,10600.0,32.7029,32.7029,32.6823,32.696,10600.0
2006-12-15 11:25:00,47.77,47.77,47.74,47.75,36900.0,32.696,32.696,32.6755,32.6823,36900.0
2006-12-15 11:30:00,47.75,47.78,47.75,47.77,14500.0,32.6823,32.7029,32.6823,32.696,14500.0
2006-12-15 11:35:00,47.77,47.78,47.76,47.76,18200.0,32.696,32.7029,32.6892,32.6892,18200.0
2006-12-15 11:40:00,47.76,47.77,47.75,47.76,12900.0,32.6892,32.696,32.6823,32.6892,12900.0
2006-12-15 11:45:00,47.76,47.77,47.75,47.75,20200.0,32.6892,32.696,32.6823,32.6823,20200.0
2006-12-15 11:50:00,47.75,47.76,47.74,47.75,13700.0,32.6823,32.6892,32.6755,32.6823,13700.0
2006-12-15 11:55:00,47.75,47.76,47.74,47.75,16000.0,32.6823,32.6892,32.6755,32.6823,16000.0
2006-12-15 12:00:00,47.75,47.8,47.73,47.76,26700.0,32.6823,32.7166,32.6686,32.6892,26700.0
2006-12-15 12:05:00,47.76,47.78,47.75,47.76,33800.0,32.6892,32.7029,32.6823,32.6892,33800.0
2006-12-15 12:10:00,47.76,47.77,47.74,47.75,22300.0,32.6892,32.696,32.6755,32.6823,22300.0
2006-12-15 12:15:00,47.76,47.77,47.74,47.77,10200.0,32.6892,32.696,32.6755,32.696,10200.0
2006-12-15 12:20:00,47.76,47.77,47.74,47.75,25600.0,32.6892,32.696,32.6755,32.6823,25600.0
2006-12-15 12:25:00,47.74,47.76,47.72,47.73,37200.0,32.6755,32.6892,32.6618,32.6686,37200.0
2006-12-15 12:30:00,47.73,47.79,47.73,47.77,27200.0,32.6686,32.7097,32.6686,32.696,27200.0
2006-12-15 12:35:00,47.77,47.79,47.76,47.77,82600.0,32.696,32.7097,32.6892,32.696,82600.0
2006-12-15 12:40:00,47.76,47.78,47.76,47.78,15900.0,32.6892,32.7029,32.6892,32.7029,15900.0
2006-12-15 12:45:00,47.78,47.79,47.77,47.79,16200.0,32.7029,32.7097,32.696,32.7097,16200.0
2006-12-15 12:50:00,47.79,47.79,47.77,47.77,15200.0,32.7097,32.7097,32.696,32.696,15200.0
2006-12-15 12:55:00,47.75,47.78,47.75,47.76,7100.0,32.6823,32.7029,32.6823,32.6892,7100.0
2006-12-15 13:00:00,47.77,47.77,47.74,47.75,22700.0,32.696,32.696,32.6755,32.6823,22700.0
2006-12-15 13:05:00,47.75,47.76,47.74,47.74,21600.0,32.6823,32.6892,32.6755,32.6755,21600.0
2006-12-15 13:10:00,47.74,47.77,47.74,47.76,30300.0,32.6755,32.696,32.6755,32.6892,30300.0
2006-12-15 13:15:00,47.75,47.77,47.74,47.74,12300.0,32.6823,32.696,32.6755,32.6755,12300.0
2006-12-15 13:20:00,47.74,47.79,47.74,47.75,18300.0,32.6755,32.7097,32.6755,32.6823,18300.0
2006-12-15 13:25:00,47.75,47.77,47.73,47.73,32700.0,32.6823,32.696,32.6686,32.6686,32700.0
2006-12-15 13:30:00,47.73,47.75,47.72,47.73,17000.0,32.6686,32.6823,32.6618,32.6686,17000.0
2006-12-15 13:35:00,47.73,47.75,47.72,47.73,27600.0,32.6686,32.6823,32.6618,32.6686,27600.0
2006-12-15 13:40:00,47.73,47.78,47.73,47.76,83800.0,32.6686,32.7029,32.6686,32.6892,83800.0
2006-12-15 13:45:00,47.75,47.77,47.74,47.75,18100.0,32.6823,32.696,32.6755,32.6823,18100.0
2006-12-15 13:50:00,47.76,47.77,47.73,47.73,24400.0,32.6892,32.696,32.6686,32.6686,24400.0
2006-12-15 13:55:00,47.74,47.78,47.74,47.77,6800.0,32.6755,32.7029,32.6755,32.696,6800.0
2006-12-15 14:00:00,47.78,47.8,47.77,47.78,11700.0,32.7029,32.7166,32.696,32.7029,11700.0
2006-12-15 14:05:00,47.78,47.8,47.77,47.79,7200.0,32.7029,32.7166,32.696,32.7097,7200.0
2006-12-15 14:10:00,47.79,47.8,47.76,47.76,9000.0,32.7097,32.7166,32.6892,32.6892,9000.0
2006-12-15 14:15:00,47.75,47.77,47.75,47.77,4100.0,32.6823,32.696,32.6823,32.696,4100.0
2006-12-15 14:20:00,47.76,47.8,47.75,47.79,24500.0,32.6892,32.7166,32.6823,32.7097,24500.0
2006-12-15 14:25:00,47.79,47.81,47.78,47.79,56900.0,32.7097,32.7234,32.7029,32.7097,56900.0
2006-12-15 14:30:00,47.79,47.8,47.78,47.78,6400.0,32.7097,32.7166,32.7029,32.7029,6400.0
2006-12-15 14:35:00,47.78,47.81,47.78,47.79,18600.0,32.7029,32.7234,32.7029,32.7097,18600.0
2006-12-15 14:40:00,47.78,47.81,47.77,47.78,63100.0,32.7029,32.7234,32.696,32.7029,63100.0
2006-12-15 14:45:00,47.77,47.82,47.77,47.81,15800.0,32.696,32.7302,32.696,32.7234,15800.0
2006-12-15 14:50:00,47.82,47.83,47.81,47.82,10000.0,32.7302,32.7371,32.7234,32.7302,10000.0
2006-12-15 14:55:00,47.81,47.84,47.81,47.83,23700.0,32.7234,32.7439,32.7234,32.7371,23700.0
2006-12-15 15:00:00,47.83,47.83,47.82,47.82,4500.0,32.7371,32.7371,32.7302,32.7302,4500.0
2006-12-15 15:05:00,47.83,47.85,47.82,47.84,32800.0,32.7371,32.7508,32.7302,32.7439,32800.0
2006-12-15 15:10:00,47.84,47.85,47.82,47.82,46600.0,32.7439,32.7508,32.7302,32.7302,46600.0
2006-12-15 15:15:00,47.82,47.86,47.8,47.86,37800.0,32.7302,32.7576,32.7166,32.7576,37800.0
2006-12-15 15:20:00,47.86,47.86,47.82,47.83,42800.0,32.7576,32.7576,32.7302,32.7371,42800.0
2006-12-15 15:25:00,47.83,47.84,47.82,47.83,12700.0,32.7371,32.7439,32.7302,32.7371,12700.0
2006-12-15 15:30:00,47.84,47.85,47.82,47.83,23500.0,32.7439,32.7508,32.7302,32.7371,23500.0
2006-12-15 15:35:00,47.83,47.83,47.79,47.8,34400.0,32.7371,32.7371,32.7097,32.7166,34400.0
2006-12-15 15:40:00,47.8,47.8,47.75,47.76,21900.0,32.7166,32.7166,32.6823,32.6892,21900.0
2006-12-15 15:45:00,47.75,47.77,47.74,47.74,38400.0,32.6823,32.696,32.6755,32.6755,38400.0
2006-12-15 15:50:00,47.74,47.76,47.72,47.75,39400.0,32.6755,32.6892,32.6618,32.6823,39400.0
2006-12-15 15:55:00,47.75,47.75,47.66,47.66,82300.0,32.6823,32.6823,32.6207,32.6207,82300.0
2006-12-18 09:30:00,47.86,48.07,47.51,47.91,41100.0,32.7576,32.9014,32.5181,32.7918,41100.0
2006-12-18 09:35:00,47.91,48.11,47.89,48.08,21600.0,32.7918,32.9287,32.7782,32.9082,21600.0
2006-12-18 09:40:00,48.08,48.12,47.94,48.05,39100.0,32.9082,32.9356,32.8124,32.8877,39100.0
2006-12-18 09:45:00,48.06,48.1,47.93,48.0,21800.0,32.8945,32.9219,32.8055,32.8534,21800.0
2006-12-18 09:50:00,48.01,48.05,47.9,47.98,16500.0,32.8603,32.8877,32.785,32.8398,16500.0
2006-12-18 09:55:00,47.97,48.06,47.9,47.91,14700.0,32.8329,32.8945,32.785,32.7918,14700.0
2006-12-18 10:00:00,47.92,47.96,47.9,47.93,23800.0,32.7987,32.8261,32.785,32.8055,23800.0
2006-12-18 10:05:00,47.92,47.95,47.91,47.92,10600.0,32.7987,32.8192,32.7918,32.7987,10600.0
2006-12-18 10:10:00,47.91,47.95,47.87,47.93,11200.0,32.7918,32.8192,32.7645,32.8055,11200.0
2006-12-18 10:15:00,47.95,47.96,47.9,47.95,17000.0,32.8192,32.8261,32.785,32.8192,17000.0
2006-12-18 10:20:00,47.95,48.07,47.94,48.0,39000.0,32.8192,32.9014,32.8124,32.8534,39000.0
2006-12-18 10:25:00,47.98,48.12,47.98,48.09,32500.0,32.8398,32.9356,32.8398,32.915,32500.0
2006-12-18 10:30:00,48.09,48.09,47.98,48.03,23300.0,32.915,32.915,32.8398,32.874,23300.0
2006-12-18 10:35:00,48.03,48.04,48.0,48.0,2400.0,32.874,32.8808,32.8534,32.8534,2400.0
2006-12-18 10:40:00,47.99,48.02,47.98,48.01,5900.0,32.8466,32.8671,32.8398,32.8603,5900.0
2006-12-18 10:45:00,48.02,48.03,48.0,48.0,6500.0,32.8671,32.874,32.8534,32.8534,6500.0
2006-12-18 10:50:00,48.01,48.07,48.0,48.07,10000.0,32.8603,32.9014,32.8534,32.9014,10000.0
2006-12-18 10:55:00,48.07,48.18,48.07,48.17,11700.0,32.9014,32.9766,32.9014,32.9698,11700.0
2006-12-18 11:00:00,48.16,48.2,48.16,48.2,21400.0,32.963,32.9903,32.963,32.9903,21400.0
2006-12-18 11:05:00,48.2,48.27,48.19,48.21,33000.0,32.9903,33.0382,32.9835,32.9972,33000.0
2006-12-18 11:10:00,48.23,48.23,48.22,48.23,9800.0,33.0109,33.0109,33.004,33.0109,9800.0
2006-12-18 11:15:00,48.23,48.36,48.23,48.36,48100.0,33.0109,33.0998,33.0109,33.0998,48100.0
2006-12-18 11:20:00,48.37,48.37,48.31,48.33,43700.0,33.1067,33.1067,33.0656,33.0793,43700.0
2006-12-18 11:25:00,48.33,48.35,48.26,48.28,10800.0,33.0793,33.093,33.0314,33.0451,10800.0
2006-12-18 11:30:00,48.27,48.28,48.26,48.27,4400.0,33.0382,33.0451,33.0314,33.0382,4400.0
2006-12-18 11:35:00,48.27,48.27,48.25,48.26,9600.0,33.0382,33.0382,33.0246,33.0314,9600.0
2006-12-18 11:40:00,48.25,48.26,48.21,48.21,7600.0,33.0246,33.0314,32.9972,32.9972,7600.0
2006-12-18 11:45:00,48.21,48.22,48.17,48.17,8300.0,32.9972,33.004,32.9698,32.9698,8300.0
2006-12-18 11:50:00,48.18,48.22,48.17,48.22,9000.0,32.9766,33.004,32.9698,33.004,9000.0
2006-12-18 11:55:00,48.22,48.26,48.22,48.23,8400.0,33.004,33.0314,33.004,33.0109,8400.0
2006-12-18 12:00:00,48.23,48.23,48.1,48.11,16800.0,33.0109,33.0109,32.9219,32.9287,16800.0
2006-12-18 12:05:00,48.1,48.11,47.99,48.02,16000.0,32.9219,32.9287,32.8466,32.8671,16000.0
2006-12-18 12:10:00,48.01,48.02,47.95,48.0,20100.0,32.8603,32.8671,32.8192,32.8534,20100.0
2006-12-18 12:15:00,48.03,48.07,48.02,48.07,7300.0,32.874,32.9014,32.8671,32.9014,7300.0
2006-12-18 12:20:00,48.06,48.09,48.06,48.08,7400.0,32.8945,32.915,32.8945,32.9082,7400.0
2006-12-18 12:25:00,48.09,48.13,48.09,48.12,16200.0,32.915,32.9424,32.915,32.9356,16200.0
2006-12-18 12:30:00,48.13,48.17,48.13,48.14,17400.0,32.9424,32.9698,32.9424,32.9493,17400.0
2006-12-18 12:35:00,48.14,48.15,48.06,48.06,10700.0,32.9493,32.9561,32.8945,32.8945,10700.0
2006-12-18 12:40:00,48.06,48.08,48.06,48.07,6800.0,32.8945,32.9082,32.8945,32.9014,6800.0
2006-12-18 12:45:00,48.08,48.1,48.08,48.1,8300.0,32.9082,32.9219,32.9082,32.9219,8300.0
2006-12-18 12:50:00,48.09,48.1,48.08,48.08,18200.0,32.915,32.9219,32.9082,32.9082,18200.0
2006-12-18 12:55:00,48.08,48.08,48.06,48.08,5900.0,32.9082,32.9082,32.8945,32.9082,5900.0
2006-12-18 13:00:00,48.07,48.07,47.99,48.01,21800.0,32.9014,32.9014,32.8466,32.8603,21800.0
2006-12-18 13:05:00,48.01,48.01,47.97,47.97,14700.0,32.8603,32.8603,32.8329,32.8329,14700.0
2006-12-18 13:10:00,47.98,47.99,47.97,47.99,7500.0,32.8398,32.8466,32.8329,32.8466,7500.0
2006-12-18 13:15:00,47.98,48.03,47.98,48.02,7400.0,32.8398,32.874,32.8398,32.8671,7400.0
2006-12-18 13:20:00,48.03,48.07,48.02,48.06,16900.0,32.874,32.9014,32.8671,32.8945,16900.0
2006-12-18 13:25:00,48.07,48.09,48.06,48.07,6400.0,32.9014,32.915,32.8945,32.9014,6400.0
2006-12-18 13:30:00,48.06,48.09,48.06,48.08,5900.0,32.8945,32.915,32.8945,32.9082,5900.0
2006-12-18 13:35:00,48.08,48.09,48.07,48.07,10700.0,32.9082,32.915,32.9014,32.9014,10700.0
2006-12-18 13:40:00,48.08,48.11,48.08,48.11,12100.0,32.9082,32.9287,32.9082,32.9287,12100.0
2006-12-18 13:45:00,48.11,48.17,48.11,48.16,13300.0,32.9287,32.9698,32.9287,32.963,13300.0
2006-12-18 13:50:00,48.17,48.2,48.17,48.19,5800.0,32.9698,32.9903,32.9698,32.9835,5800.0
2006-12-18 13:55:00,48.19,48.19,48.13,48.15,14000.0,32.9835,32.9835,32.9424,32.9561,14000.0
2006-12-18 14:00:00,48.15,48.15,48.12,48.12,6100.0,32.9561,32.9561,32.9356,32.9356,6100.0
2006-12-18 14:05:00,48.12,48.12,48.09,48.09,10100.0,32.9356,32.9356,32.915,32.915,10100.0
2006-12-18 14:10:00,48.1,48.11,48.06,48.06,9100.0,32.9219,32.9287,32.8945,32.8945,9100.0
2006-12-18 14:15:00,48.06,48.1,48.06,48.1,9500.0,32.8945,32.9219,32.8945,32.9219,9500.0
2006-12-18 14:20:00,48.1,48.11,48.06,48.06,9600.0,32.9219,32.9287,32.8945,32.8945,9600.0
2006-12-18 14:25:00,48.06,48.06,48.01,48.01,13500.0,32.8945,32.8945,32.8603,32.8603,13500.0
2006-12-18 14:30:00,48.0,48.01,47.97,48.01,15700.0,32.8534,32.8603,32.8329,32.8603,15700.0
2006-12-18 14:35:00,48.02,48.08,48.02,48.07,13000.0,32.8671,32.9082,32.8671,32.9014,13000.0
2006-12-18 14:40:00,48.07,48.07,48.04,48.04,6600.0,32.9014,32.9014,32.8808,32.8808,6600.0
2006-12-18 14:45:00,48.04,48.05,47.94,47.94,14400.0,32.8808,32.8877,32.8124,32.8124,14400.0
2006-12-18 14:50:00,47.94,47.95,47.92,47.92,13400.0,32.8124,32.8192,32.7987,32.7987,13400.0
2006-12-18 14:55:00,47.92,47.93,47.9,47.92,6300.0,32.7987,32.8055,32.785,32.7987,6300.0
2006-12-18 15:00:00,47.91,47.93,47.9,47.91,16900.0,32.7918,32.8055,32.785,32.7918,16900.0
2006-12-18 15:05:00,47.9,47.91,47.88,47.91,14600.0,32.785,32.7918,32.7713,32.7918,14600.0
2006-12-18 15:10:00,47.92,47.99,47.87,47.99,17800.0,32.7987,32.8466,32.7645,32.8466,17800.0
2006-12-18 15:15:00,47.99,48.04,47.92,47.92,19100.0,32.8466,32.8808,32.7987,32.7987,19100.0
2006-12-18 15:20:00,47.92,48.01,47.9,47.98,17900.0,32.7987,32.8603,32.785,32.8398,17900.0
2006-12-18 15:25:00,47.98,48.06,47.98,48.06,13900.0,32.8398,32.8945,32.8398,32.8945,13900.0
2006-12-18 15:30:00,48.06,48.12,48.05,48.05,25300.0,32.8945,32.9356,32.8877,32.8877,25300.0
2006-12-18 15:35:00,48.05,48.06,48.02,48.02,12600.0,32.8877,32.8945,32.8671,32.8671,12600.0
2006-12-18 15:40:00,48.02,48.11,48.02,48.09,25100.0,32.8671,32.9287,32.8671,32.915,25100.0
2006-12-18 15:45:00,48.09,48.13,48.09,48.12,21900.0,32.915,32.9424,32.915,32.9356,21900.0
2006-12-18 15:50:00,48.11,48.12,48.05,48.07,43800.0,32.9287,32.9356,32.8877,32.9014,43800.0
2006-12-18 15:55:00,48.07,48.08,48.04,48.08,44600.0,32.9014,32.9082,32.8808,32.9082,44600.0
2006-12-19 09:30:00,48.33,48.33,48.09,48.12,98000.0,33.0793,33.0793,32.915,32.9356,98000.0
2006-12-19 09:35:00,48.12,48.19,47.93,47.96,95700.0,32.9356,32.9835,32.8055,32.8261,95700.0
2006-12-19 09:40:00,47.96,48.05,47.93,48.02,45600.0,32.8261,32.8877,32.8055,32.8671,45600.0
2006-12-19 09:45:00,48.02,48.02,47.91,47.99,56700.0,32.8671,32.8671,32.7918,32.8466,56700.0
2006-12-19 09:50:00,47.97,48.1,47.95,48.1,33000.0,32.8329,32.9219,32.8192,32.9219,33000.0
2006-12-19 09:55:00,48.1,48.1,47.97,47.98,19900.0,32.9219,32.9219,32.8329,32.8398,19900.0
2006-12-19 10:00:00,48.0,48.03,47.9,47.92,33800.0,32.8534,32.874,32.785,32.7987,33800.0
2006-12-19 10:05:00,47.92,47.92,47.86,47.86,16600.0,32.7987,32.7987,32.7576,32.7576,16600.0
2006-12-19 10:10:00,47.87,47.91,47.86,47.9,25800.0,32.7645,32.7918,32.7576,32.785,25800.0
2006-12-19 10:15:00,47.91,48.01,47.91,47.97,36800.0,32.7918,32.8603,32.7918,32.8329,36800.0
2006-12-19 10:20:00,47.96,47.99,47.92,47.99,24900.0,32.8261,32.8466,32.7987,32.8466,24900.0
2006-12-19 10:25:00,47.98,48.03,47.94,47.96,39800.0,32.8398,32.874,32.8124,32.8261,39800.0
2006-12-19 10:30:00,47.97,48.09,47.97,48.04,39700.0,32.8329,32.915,32.8329,32.8808,39700.0
2006-12-19 10:35:00,48.05,48.05,48.02,48.04,14900.0,32.8877,32.8877,32.8671,32.8808,14900.0
2006-12-19 10:40:00,48.04,48.04,47.97,48.01,41700.0,32.8808,32.8808,32.8329,32.8603,41700.0
2006-12-19 10:45:00,48.01,48.01,47.95,47.98,20200.0,32.8603,32.8603,32.8192,32.8398,20200.0
2006-12-19 10:50:00,47.98,48.03,47.97,48.03,33700.0,32.8398,32.874,32.8329,32.874,33700.0
2006-12-19 10:55:00,48.02,48.08,48.02,48.06,29600.0,32.8671,32.9082,32.8671,32.8945,29600.0
2006-12-19 11:00:00,48.05,48.14,48.05,48.11,68800.0,32.8877,32.9493,32.8877,32.9287,68800.0
2006-12-19 11:05:00,48.1,48.1,48.07,48.08,9800.0,32.9219,32.9219,32.9014,32.9082,9800.0
2006-12-19 11:10:00,48.08,48.08,48.06,48.07,15800.0,32.9082,32.9082,32.8945,32.9014,15800.0
2006-12-19 11:15:00,48.07,48.08,48.04,48.04,30000.0,32.9014,32.9082,32.8808,32.8808,30000.0
2006-12-19 11:20:00,48.04,48.05,47.96,47.98,53100.0,32.8808,32.8877,32.8261,32.8398,53100.0
2006-12-19 11:25:00,47.97,47.98,47.95,47.97,18400.0,32.8329,32.8398,32.8192,32.8329,18400.0
2006-12-19 11:30:00,47.97,47.98,47.94,47.95,7000.0,32.8329,32.8398,32.8124,32.8192,7000.0
2006-12-19 11:35:00,47.93,47.93,47.89,47.89,11400.0,32.8055,32.8055,32.7782,32.7782,11400.0
2006-12-19 11:40:00,47.9,47.92,47.89,47.9,18600.0,32.785,32.7987,32.7782,32.785,18600.0
2006-12-19 11:45:00,47.89,47.9,47.8,47.81,15300.0,32.7782,32.785,32.7166,32.7234,15300.0
2006-12-19 11:50:00,47.81,47.82,47.76,47.76,12200.0,32.7234,32.7302,32.6892,32.6892,12200.0
2006-12-19 11:55:00,47.75,47.79,47.72,47.78,23900.0,32.6823,32.7097,32.6618,32.7029,23900.0
2006-12-19 12:00:00,47.78,47.84,47.77,47.79,34000.0,32.7029,32.7439,32.696,32.7097,34000.0
2006-12-19 12:05:00,47.79,47.8,47.76,47.76,15600.0,32.7097,32.7166,32.6892,32.6892,15600.0
2006-12-19 12:10:00,47.76,47.76,47.7,47.7,12300.0,32.6892,32.6892,32.6481,32.6481,12300.0
2006-12-19 12:15:00,47.71,47.71,47.58,47.63,28200.0,32.655,32.655,32.566,32.6002,28200.0
2006-12-19 12:20:00,47.63,47.64,47.6,47.63,19400.0,32.6002,32.607,32.5797,32.6002,19400.0
2006-12-19 12:25:00,47.62,47.64,47.62,47.63,12600.0,32.5934,32.607,32.5934,32.6002,12600.0
2006-12-19 12:30:00,47.64,47.74,47.63,47.68,25600.0,32.607,32.6755,32.6002,32.6344,25600.0
2006-12-19 12:35:00,47.68,47.73,47.66,47.66,17300.0,32.6344,32.6686,32.6207,32.6207,17300.0
2006-12-19 12:40:00,47.66,47.68,47.65,47.65,6300.0,32.6207,32.6344,32.6139,32.6139,6300.0
2006-12-19 12:45:00,47.66,47.66,47.63,47.63,2700.0,32.6207,32.6207,32.6002,32.6002,2700.0
2006-12-19 12:50:00,47.65,47.66,47.61,47.62,13600.0,32.6139,32.6207,32.5865,32.5934,13600.0
2006-12-19 12:55:00,47.62,47.64,47.61,47.62,9100.0,32.5934,32.607,32.5865,32.5934,9100.0
2006-12-19 13:00:00,47.63,47.66,47.62,47.66,18800.0,32.6002,32.6207,32.5934,32.6207,18800.0
2006-12-19 13:05:00,47.66,47.68,47.65,47.65,14900.0,32.6207,32.6344,32.6139,32.6139,14900.0
2006-12-19 13:10:00,47.65,47.66,47.64,47.66,4300.0,32.6139,32.6207,32.607,32.6207,4300.0
2006-12-19 13:15:00,47.66,47.66,47.64,47.64,15500.0,32.6207,32.6207,32.607,32.607,15500.0
2006-12-19 13:20:00,47.65,47.69,47.64,47.69,21700.0,32.6139,32.6413,32.607,32.6413,21700.0
2006-12-19 13:25:00,47.69,47.69,47.67,47.68,8700.0,32.6413,32.6413,32.6276,32.6344,8700.0
2006-12-19 13:30:00,47.68,47.69,47.68,47.68,900.0,32.6344,32.6413,32.6344,32.6344,900.0
2006-12-19 13:35:00,47.69,47.69,47.68,47.69,10000.0,32.6413,32.6413,32.6344,32.6413,10000.0
2006-12-19 13:40:00,47.7,47.78,47.69,47.78,32100.0,32.6481,32.7029,32.6413,32.7029,32100.0
2006-12-19 13:45:00,47.78,47.82,47.78,47.82,13500.0,32.7029,32.7302,32.7029,32.7302,13500.0
2006-12-19 13:50:00,47.81,47.82,47.8,47.8,4800.0,32.7234,32.7302,32.7166,32.7166,4800.0
2006-12-19 13:55:00,47.8,47.81,47.78,47.8,6100.0,32.7166,32.7234,32.7029,32.7166,6100.0
2006-12-19 14:00:00,47.8,47.86,47.78,47.86,31700.0,32.7166,32.7576,32.7029,32.7576,31700.0
2006-12-19 14:05:00,47.87,48.0,47.87,47.97,45400.0,32.7645,32.8534,32.7645,32.8329,45400.0
2006-12-19 14:10:00,47.98,48.01,47.96,48.01,20100.0,32.8398,32.8603,32.8261,32.8603,20100.0
2006-12-19 14:15:00,48.02,48.05,47.98,47.98,7800.0,32.8671,32.8877,32.8398,32.8398,7800.0
2006-12-19 14:20:00,47.98,48.01,47.98,48.01,15100.0,32.8398,32.8603,32.8398,32.8603,15100.0
2006-12-19 14:25:00,48.0,48.06,47.99,48.06,15700.0,32.8534,32.8945,32.8466,32.8945,15700.0
2006-12-19 14:30:00,48.05,48.15,48.05,48.15,35800.0,32.8877,32.9561,32.8877,32.9561,35800.0
2006-12-19 14:35:00,48.15,48.26,48.13,48.17,36400.0,32.9561,33.0314,32.9424,32.9698,36400.0
2006-12-19 14:40:00,48.18,48.23,48.18,48.23,15000.0,32.9766,33.0109,32.9766,33.0109,15000.0
2006-12-19 14:45:00,48.23,48.24,48.18,48.18,9400.0,33.0109,33.0177,32.9766,32.9766,9400.0
2006-12-19 14:50:00,48.17,48.2,48.17,48.2,19400.0,32.9698,32.9903,32.9698,32.9903,19400.0
2006-12-19 14:55:00,48.2,48.23,48.18,48.18,14500.0,32.9903,33.0109,32.9766,32.9766,14500.0
2006-12-19 15:00:00,48.19,48.2,48.17,48.17,36500.0,32.9835,32.9903,32.9698,32.9698,36500.0
2006-12-19 15:05:00,48.17,48.2,48.17,48.2,32500.0,32.9698,32.9903,32.9698,32.9903,32500.0
2006-12-19 15:10:00,48.2,48.27,48.19,48.22,29200.0,32.9903,33.0382,32.9835,33.004,29200.0
2006-12-19 15:15:00,48.21,48.23,48.16,48.17,26100.0,32.9972,33.0109,32.963,32.9698,26100.0
2006-12-19 15:20:00,48.18,48.2,48.17,48.18,24200.0,32.9766,32.9903,32.9698,32.9766,24200.0
2006-12-19 15:25:00,48.18,48.22,48.17,48.19,22500.0,32.9766,33.004,32.9698,32.9835,22500.0
2006-12-19 15:30:00,48.18,48.18,48.16,48.16,15000.0,32.9766,32.9766,32.963,32.963,15000.0
2006-12-19 15:35:00,48.17,48.17,48.15,48.16,11600.0,32.9698,32.9698,32.9561,32.963,11600.0
2006-12-19 15:40:00,48.16,48.19,48.16,48.18,32100.0,32.963,32.9835,32.963,32.9766,32100.0
2006-12-19 15:45:00,48.18,48.19,48.16,48.17,24900.0,32.9766,32.9835,32.963,32.9698,24900.0
2006-12-19 15:50:00,48.17,48.17,48.08,48.08,43200.0,32.9698,32.9698,32.9082,32.9082,43200.0
2006-12-19 15:55:00,48.07,48.08,48.04,48.08,62900.0,32.9014,32.9082,32.8808,32.9082,62900.0
2006-12-20 09:30:00,47.95,48.73,47.81,47.99,25300.0,32.8192,33.3531,32.7234,32.8466,25300.0
2006-12-20 09:35:00,47.95,48.04,47.94,48.01,21100.0,32.8192,32.8808,32.8124,32.8603,21100.0
2006-12-20 09:40:00,48.03,48.1,47.95,48.0,36100.0,32.874,32.9219,32.8192,32.8534,36100.0
2006-12-20 09:45:00,48.0,48.02,47.85,48.02,23400.0,32.8534,32.8671,32.7508,32.8671,23400.0
2006-12-20 09:50:00,48.02,48.08,48.0,48.05,11300.0,32.8671,32.9082,32.8534,32.8877,11300.0
2006-12-20 09:55:00,48.05,48.14,48.05,48.11,9400.0,32.8877,32.9493,32.8877,32.9287,9400.0
2006-12-20 10:00:00,48.11,48.18,48.08,48.18,76100.0,32.9287,32.9766,32.9082,32.9766,76100.0
2006-12-20 10:05:00,48.17,48.19,48.1,48.14,8100.0,32.9698,32.9835,32.9219,32.9493,8100.0
2006-12-20 10:10:00,48.14,48.18,48.1,48.14,14800.0,32.9493,32.9766,32.9219,32.9493,14800.0
2006-12-20 10:15:00,48.15,48.19,48.13,48.18,7500.0,32.9561,32.9835,32.9424,32.9766,7500.0
2006-12-20 10:20:00,48.16,48.17,48.14,48.14,11300.0,32.963,32.9698,32.9493,32.9493,11300.0
2006-12-20 10:25:00,48.15,48.17,48.12,48.17,16000.0,32.9561,32.9698,32.9356,32.9698,16000.0
2006-12-20 10:30:00,48.17,48.2,48.14,48.17,14100.0,32.9698,32.9903,32.9493,32.9698,14100.0
2006-12-20 10:35:00,48.18,48.2,48.18,48.19,10500.0,32.9766,32.9903,32.9766,32.9835,10500.0
2006-12-20 10:40:00,48.19,48.3,48.19,48.3,21300.0,32.9835,33.0588,32.9835,33.0588,21300.0
2006-12-20 10:45:00,48.29,48.29,48.25,48.29,11200.0,33.0519,33.0519,33.0246,33.0519,11200.0
2006-12-20 10:50:00,48.28,48.29,48.22,48.23,12400.0,33.0451,33.0519,33.004,33.0109,12400.0
2006-12-20 10:55:00,48.23,48.29,48.23,48.24,14700.0,33.0109,33.0519,33.0109,33.0177,14700.0
2006-12-20 11:00:00,48.25,48.32,48.24,48.31,15100.0,33.0246,33.0725,33.0177,33.0656,15100.0
2006-12-20 11:05:00,48.31,48.37,48.28,48.28,22800.0,33.0656,33.1067,33.0451,33.0451,22800.0
2006-12-20 11:10:00,48.29,48.3,48.28,48.29,14700.0,33.0519,33.0588,33.0451,33.0519,14700.0
2006-12-20 11:15:00,48.29,48.29,48.19,48.19,13300.0,33.0519,33.0519,32.9835,32.9835,13300.0
2006-12-20 11:20:00,48.18,48.22,48.16,48.17,32400.0,32.9766,33.004,32.963,32.9698,32400.0
2006-12-20 11:25:00,48.17,48.19,48.15,48.15,25600.0,32.9698,32.9835,32.9561,32.9561,25600.0
2006-12-20 11:30:00,48.15,48.26,48.15,48.21,29500.0,32.9561,33.0314,32.9561,32.9972,29500.0
2006-12-20 11:35:00,48.2,48.21,48.15,48.15,17600.0,32.9903,32.9972,32.9561,32.9561,17600.0
2006-12-20 11:40:00,48.16,48.16,48.08,48.08,35900.0,32.963,32.963,32.9082,32.9082,35900.0
2006-12-20 11:45:00,48.07,48.07,48.01,48.05,32500.0,32.9014,32.9014,32.8603,32.8877,32500.0
2006-12-20 11:50:00,48.05,48.05,48.02,48.03,5900.0,32.8877,32.8877,32.8671,32.874,5900.0
2006-12-20 11:55:00,48.02,48.1,48.02,48.1,19100.0,32.8671,32.9219,32.8671,32.9219,19100.0
2006-12-20 12:00:00,48.1,48.13,48.02,48.03,14800.0,32.9219,32.9424,32.8671,32.874,14800.0
2006-12-20 12:05:00,48.02,48.03,47.9,47.9,24600.0,32.8671,32.874,32.785,32.785,24600.0
2006-12-20 12:10:00,47.92,47.97,47.87,47.96,22900.0,32.7987,32.8329,32.7645,32.8261,22900.0
2006-12-20 12:15:00,47.96,47.98,47.94,47.98,10600.0,32.8261,32.8398,32.8124,32.8398,10600.0
2006-12-20 12:20:00,47.98,47.99,47.96,47.98,171300.0,32.8398,32.8466,32.8261,32.8398,171300.0
2006-12-20 12:25:00,47.98,47.99,47.96,47.97,11500.0,32.8398,32.8466,32.8261,32.8329,11500.0
2006-12-20 12:30:00,47.97,47.99,47.94,47.94,14900.0,32.8329,32.8466,32.8124,32.8124,14900.0
2006-12-20 12:35:00,47.94,47.99,47.94,47.99,13200.0,32.8124,32.8466,32.8124,32.8466,13200.0
2006-12-20 12:40:00,47.98,47.99,47.96,47.97,10300.0,32.8398,32.8466,32.8261,32.8329,10300.0
2006-12-20 12:45:00,47.98,47.99,47.93,47.98,32900.0,32.8398,32.8466,32.8055,32.8398,32900.0
2006-12-20 12:50:00,47.99,48.08,47.99,48.08,93800.0,32.8466,32.9082,32.8466,32.9082,93800.0
2006-12-20 12:55:00,48.08,48.08,47.98,48.01,14700.0,32.9082,32.9082,32.8398,32.8603,14700.0
2006-12-20 13:00:00,48.01,48.05,47.96,48.04,14300.0,32.8603,32.8877,32.8261,32.8808,14300.0
2006-12-20 13:05:00,48.05,48.05,48.0,48.0,8800.0,32.8877,32.8877,32.8534,32.8534,8800.0
2006-12-20 13:10:00,48.0,48.02,47.96,47.97,17300.0,32.8534,32.8671,32.8261,32.8329,17300.0
2006-12-20 13:15:00,47.97,48.0,47.96,47.99,13700.0,32.8329,32.8534,32.8261,32.8466,13700.0
2006-12-20 13:20:00,47.99,48.02,47.95,47.96,235600.0,32.8466,32.8671,32.8192,32.8261,235600.0
2006-12-20 13:25:00,47.95,48.02,47.94,47.96,12500.0,32.8192,32.8671,32.8124,32.8261,12500.0
2006-12-20 13:30:00,47.97,48.02,47.97,48.01,7700.0,32.8329,32.8671,32.8329,32.8603,7700.0
2006-12-20 13:35:00,48.01,48.01,47.95,47.99,16700.0,32.8603,32.8603,32.8192,32.8466,16700.0
2006-12-20 13:40:00,47.99,47.99,47.94,47.94,7300.0,32.8466,32.8466,32.8124,32.8124,7300.0
2006-12-20 13:45:00,47.95,47.98,47.94,47.98,25600.0,32.8192,32.8398,32.8124,32.8398,25600.0
2006-12-20 13:50:00,47.99,48.06,47.98,48.05,20500.0,32.8466,32.8945,32.8398,32.8877,20500.0
2006-12-20 13:55:00,48.06,48.06,48.01,48.01,7800.0,32.8945,32.8945,32.8603,32.8603,7800.0
2006-12-20 14:00:00,48.01,48.01,47.98,47.98,3500.0,32.8603,32.8603,32.8398,32.8398,3500.0
2006-12-20 14:05:00,47.97,47.98,47.95,47.96,11400.0,32.8329,32.8398,32.8192,32.8261,11400.0
2006-12-20 14:10:00,47.95,47.97,47.95,47.95,17700.0,32.8192,32.8329,32.8192,32.8192,17700.0
2006-12-20 14:15:00,47.96,48.0,47.93,48.0,71800.0,32.8261,32.8534,32.8055,32.8534,71800.0
2006-12-20 14:20:00,48.0,48.08,48.0,48.03,32400.0,32.8534,32.9082,32.8534,32.874,32400.0
2006-12-20 14:25:00,48.01,48.02,47.96,47.97,6000.0,32.8603,32.8671,32.8261,32.8329,6000.0
2006-12-20 14:30:00,47.97,48.0,47.94,47.94,19900.0,32.8329,32.8534,32.8124,32.8124,19900.0
2006-12-20 14:35:00,47.95,47.96,47.93,47.95,9600.0,32.8192,32.8261,32.8055,32.8192,9600.0
2006-12-20 14:40:00,47.93,48.0,47.93,47.98,18500.0,32.8055,32.8534,32.8055,32.8398,18500.0
2006-12-20 14:45:00,47.99,48.05,47.96,48.04,26600.0,32.8466,32.8877,32.8261,32.8808,26600.0
2006-12-20 14:50:00,48.02,48.05,47.99,48.0,14900.0,32.8671,32.8877,32.8466,32.8534,14900.0
2006-12-20 14:55:00,48.02,48.06,48.01,48.06,8900.0,32.8671,32.8945,32.8603,32.8945,8900.0
2006-12-20 15:00:00,48.06,48.08,48.01,48.01,14500.0,32.8945,32.9082,32.8603,32.8603,14500.0
2006-12-20 15:05:00,48.01,48.01,47.98,48.0,18200.0,32.8603,32.8603,32.8398,32.8534,18200.0
2006-12-20 15:10:00,48.0,48.07,48.0,48.06,21800.0,32.8534,32.9014,32.8534,32.8945,21800.0
2006-12-20 15:15:00,48.06,48.06,48.01,48.02,11600.0,32.8945,32.8945,32.8603,32.8671,11600.0
2006-12-20 15:20:00,48.02,48.05,48.01,48.03,16200.0,32.8671,32.8877,32.8603,32.874,16200.0
2006-12-20 15:25:00,48.03,48.03,47.94,47.96,20200.0,32.874,32.874,32.8124,32.8261,20200.0
2006-12-20 15:30:00,47.95,48.07,47.95,48.02,39300.0,32.8192,32.9014,32.8192,32.8671,39300.0
2006-12-20 15:35:00,48.02,48.08,48.01,48.02,41300.0,32.8671,32.9082,32.8603,32.8671,41300.0
2006-12-20 15:40:00,48.03,48.06,48.02,48.03,25800.0,32.874,32.8945,32.8671,32.874,25800.0
2006-12-20 15:45:00,48.03,48.05,48.01,48.04,26700.0,32.874,32.8877,32.8603,32.8808,26700.0
2006-12-20 15:50:00,48.04,48.04,47.99,48.02,38100.0,32.8808,32.8808,32.8466,32.8671,38100.0
2006-12-20 15:55:00,48.01,48.06,48.0,48.01,46300.0,32.8603,32.8945,32.8534,32.8603,46300.0
2006-12-21 09:30:00,48.5,48.53,48.15,48.21,73800.0,33.1957,33.2162,32.9561,32.9972,73800.0
2006-12-21 09:35:00,48.15,48.19,47.91,48.01,139700.0,32.9561,32.9835,32.7918,32.8603,139700.0
2006-12-21 09:40:00,48.02,48.06,47.85,47.96,60800.0,32.8671,32.8945,32.7508,32.8261,60800.0
2006-12-21 09:45:00,47.97,48.05,47.88,47.88,74000.0,32.8329,32.8877,32.7713,32.7713,74000.0
2006-12-21 09:50:00,47.89,47.97,47.85,47.88,71800.0,32.7782,32.8329,32.7508,32.7713,71800.0
2006-12-21 09:55:00,47.89,47.98,47.78,47.9,41400.0,32.7782,32.8398,32.7029,32.785,41400.0
2006-12-21 10:00:00,47.88,48.05,47.81,47.97,69400.0,32.7713,32.8877,32.7234,32.8329,69400.0
2006-12-21 10:05:00,47.99,48.41,47.99,48.37,80000.0,32.8466,33.1341,32.8466,33.1067,80000.0
2006-12-21 10:10:00,48.37,48.47,48.22,48.4,127300.0,33.1067,33.1751,33.004,33.1272,127300.0
2006-12-21 10:15:00,48.4,48.42,48.32,48.38,108600.0,33.1272,33.1409,33.0725,33.1135,108600.0
2006-12-21 10:20:00,48.39,48.44,48.3,48.44,39000.0,33.1204,33.1546,33.0588,33.1546,39000.0
2006-12-21 10:25:00,48.44,48.75,48.43,48.55,94300.0,33.1546,33.3668,33.1478,33.2299,94300.0
2006-12-21 10:30:00,48.56,48.81,48.56,48.79,100400.0,33.2367,33.4079,33.2367,33.3942,100400.0
2006-12-21 10:35:00,48.78,48.79,48.62,48.69,50800.0,33.3873,33.3942,33.2778,33.3257,50800.0
2006-12-21 10:40:00,48.69,48.71,48.5,48.53,72300.0,33.3257,33.3394,33.1957,33.2162,72300.0
2006-12-21 10:45:00,48.54,48.73,48.54,48.66,53900.0,33.223,33.3531,33.223,33.3052,53900.0
2006-12-21 10:50:00,48.66,48.74,48.65,48.72,88600.0,33.3052,33.3599,33.2983,33.3463,88600.0
2006-12-21 10:55:00,48.72,48.75,48.67,48.7,49500.0,33.3463,33.3668,33.312,33.3326,49500.0
2006-12-21 11:00:00,48.7,48.75,48.69,48.75,62000.0,33.3326,33.3668,33.3257,33.3668,62000.0
2006-12-21 11:05:00,48.75,48.9,48.66,48.82,76900.0,33.3668,33.4695,33.3052,33.4147,76900.0
2006-12-21 11:10:00,48.82,48.93,48.8,48.91,59900.0,33.4147,33.49,33.401,33.4763,59900.0
2006-12-21 11:15:00,48.91,49.12,48.88,49.04,92000.0,33.4763,33.62,33.4558,33.5653,92000.0
2006-12-21 11:20:00,49.04,49.14,49.03,49.11,62200.0,33.5653,33.6337,33.5584,33.6132,62200.0
2006-12-21 11:25:00,49.1,49.28,49.02,49.15,102500.0,33.6063,33.7295,33.5516,33.6406,102500.0
2006-12-21 11:30:00,49.18,49.22,48.92,48.99,42200.0,33.6611,33.6885,33.4831,33.5311,42200.0
2006-12-21 11:35:00,48.96,49.25,48.92,49.03,61300.0,33.5105,33.709,33.4831,33.5584,61300.0
2006-12-21 11:40:00,49.06,49.2,49.03,49.2,48900.0,33.579,33.6748,33.5584,33.6748,48900.0
2006-12-21 11:45:00,49.2,49.26,49.16,49.19,15200.0,33.6748,33.7159,33.6474,33.6679,15200.0
2006-12-21 11:50:00,49.19,49.2,49.03,49.17,20200.0,33.6679,33.6748,33.5584,33.6543,20200.0
2006-12-21 11:55:00,49.18,49.21,49.04,49.08,19800.0,33.6611,33.6816,33.5653,33.5927,19800.0
2006-12-21 12:00:00,49.07,49.09,48.96,49.09,26500.0,33.5858,33.5995,33.5105,33.5995,26500.0
2006-12-21 12:05:00,49.09,49.09,48.89,48.98,19800.0,33.5995,33.5995,33.4626,33.5242,19800.0
2006-12-21 12:10:00,48.96,49.07,48.96,49.02,24200.0,33.5105,33.5858,33.5105,33.5516,24200.0
2006-12-21 12:15:00,49.02,49.06,48.95,49.0,31500.0,33.5516,33.579,33.5037,33.5379,31500.0
2006-12-21 12:20:00,49.0,49.04,48.93,48.93,27800.0,33.5379,33.5653,33.49,33.49,27800.0
2006-12-21 12:25:00,48.94,48.98,48.9,48.98,13900.0,33.4968,33.5242,33.4695,33.5242,13900.0
2006-12-21 12:30:00,48.99,48.99,48.93,48.95,22100.0,33.5311,33.5311,33.49,33.5037,22100.0
2006-12-21 12:35:00,48.94,48.95,48.86,48.91,14700.0,33.4968,33.5037,33.4421,33.4763,14700.0
2006-12-21 12:40:00,48.91,48.97,48.91,48.94,16100.0,33.4763,33.5174,33.4763,33.4968,16100.0
2006-12-21 12:45:00,48.94,48.99,48.93,48.97,20000.0,33.4968,33.5311,33.49,33.5174,20000.0
2006-12-21 12:50:00,48.97,49.04,48.96,48.98,33300.0,33.5174,33.5653,33.5105,33.5242,33300.0
2006-12-21 12:55:00,48.98,48.98,48.94,48.96,12300.0,33.5242,33.5242,33.4968,33.5105,12300.0
2006-12-21 13:00:00,48.96,49.04,48.95,49.0,21000.0,33.5105,33.5653,33.5037,33.5379,21000.0
2006-12-21 13:05:00,49.0,49.09,48.99,49.07,28000.0,33.5379,33.5995,33.5311,33.5858,28000.0
2006-12-21 13:10:00,49.05,49.12,49.05,49.1,15500.0,33.5721,33.62,33.5721,33.6063,15500.0
2006-12-21 13:15:00,49.1,49.15,49.03,49.13,20100.0,33.6063,33.6406,33.5584,33.6269,20100.0
2006-12-21 13:20:00,49.13,49.17,49.07,49.12,15600.0,33.6269,33.6543,33.5858,33.62,15600.0
2006-12-21 13:25:00,49.12,49.15,49.1,49.15,16600.0,33.62,33.6406,33.6063,33.6406,16600.0
2006-12-21 13:30:00,49.14,49.24,49.06,49.13,33100.0,33.6337,33.7022,33.579,33.6269,33100.0
2006-12-21 13:35:00,49.13,49.24,49.13,49.24,29900.0,33.6269,33.7022,33.6269,33.7022,29900.0
2006-12-21 13:40:00,49.23,49.25,49.18,49.19,21400.0,33.6953,33.709,33.6611,33.6679,21400.0
2006-12-21 13:45:00,49.19,49.25,49.15,49.2,25500.0,33.6679,33.709,33.6406,33.6748,25500.0
2006-12-21 13:50:00,49.2,49.25,49.13,49.21,28400.0,33.6748,33.709,33.6269,33.6816,28400.0
2006-12-21 13:55:00,49.19,49.24,49.09,49.11,28000.0,33.6679,33.7022,33.5995,33.6132,28000.0
2006-12-21 14:00:00,49.1,49.1,48.98,49.07,51800.0,33.6063,33.6063,33.5242,33.5858,51800.0
2006-12-21 14:05:00,49.07,49.13,49.02,49.12,17200.0,33.5858,33.6269,33.5516,33.62,17200.0
2006-12-21 14:10:00,49.12,49.21,49.11,49.12,22400.0,33.62,33.6816,33.6132,33.62,22400.0
2006-12-21 14:15:00,49.12,49.2,49.07,49.18,25500.0,33.62,33.6748,33.5858,33.6611,25500.0
2006-12-21 14:20:00,49.2,49.27,49.14,49.24,27600.0,33.6748,33.7227,33.6337,33.7022,27600.0
2006-12-21 14:25:00,49.23,49.26,49.1,49.26,41100.0,33.6953,33.7159,33.6063,33.7159,41100.0
2006-12-21 14:30:00,49.26,49.26,49.16,49.16,19400.0,33.7159,33.7159,33.6474,33.6474,19400.0
2006-12-21 14:35:00,49.16,49.17,49.07,49.08,29200.0,33.6474,33.6543,33.5858,33.5927,29200.0
2006-12-21 14:40:00,49.1,49.22,49.1,49.21,20300.0,33.6063,33.6885,33.6063,33.6816,20300.0
2006-12-21 14:45:00,49.21,49.25,49.13,49.19,22200.0,33.6816,33.709,33.6269,33.6679,22200.0
2006-12-21 14:50:00,49.18,49.24,49.15,49.21,20600.0,33.6611,33.7022,33.6406,33.6816,20600.0
2006-12-21 14:55:00,49.2,49.25,49.15,49.21,29300.0,33.6748,33.709,33.6406,33.6816,29300.0
2006-12-21 15:00:00,49.2,49.24,49.13,49.13,21700.0,33.6748,33.7022,33.6269,33.6269,21700.0
2006-12-21 15:05:00,49.15,49.21,49.11,49.15,50700.0,33.6406,33.6816,33.6132,33.6406,50700.0
2006-12-21 15:10:00,49.17,49.23,49.16,49.21,29700.0,33.6543,33.6953,33.6474,33.6816,29700.0
2006-12-21 15:15:00,49.21,49.22,49.13,49.2,43000.0,33.6816,33.6885,33.6269,33.6748,43000.0
2006-12-21 15:20:00,49.2,49.24,49.11,49.2,54500.0,33.6748,33.7022,33.6132,33.6748,54500.0
2006-12-21 15:25:00,49.2,49.21,49.14,49.16,26800.0,33.6748,33.6816,33.6337,33.6474,26800.0
2006-12-21 15:30:00,49.16,49.18,49.14,49.16,32000.0,33.6474,33.6611,33.6337,33.6474,32000.0
2006-12-21 15:35:00,49.15,49.22,49.15,49.2,48800.0,33.6406,33.6885,33.6406,33.6748,48800.0
2006-12-21 15:40:00,49.2,49.24,49.18,49.2,42500.0,33.6748,33.7022,33.6611,33.6748,42500.0
2006-12-21 15:45:00,49.2,49.22,49.14,49.17,31800.0,33.6748,33.6885,33.6337,33.6543,31800.0
2006-12-21 15:50:00,49.17,49.22,49.16,49.19,46100.0,33.6543,33.6885,33.6474,33.6679,46100.0
2006-12-21 15:55:00,49.19,49.19,49.05,49.1,56900.0,33.6679,33.6679,33.5721,33.6063,56900.0
2006-12-22 09:30:00,49.61,49.91,49.05,49.7,116900.0,33.9554,34.1607,33.5721,34.017,116900.0
2006-12-22 09:35:00,49.7,49.76,49.35,49.5,68500.0,34.017,34.0581,33.7775,33.8801,68500.0
2006-12-22 09:40:00,49.48,49.56,49.3,49.38,39900.0,33.8664,33.9212,33.7432,33.798,39900.0
2006-12-22 09:45:00,49.38,49.5,49.32,49.39,29500.0,33.798,33.8801,33.7569,33.8048,29500.0
2006-12-22 09:50:00,49.37,49.4,49.19,49.38,40600.0,33.7911,33.8117,33.6679,33.798,40600.0
2006-12-22 09:55:00,49.38,49.45,49.27,49.43,28500.0,33.798,33.8459,33.7227,33.8322,28500.0
2006-12-22 10:00:00,49.44,49.44,49.16,49.23,27100.0,33.8391,33.8391,33.6474,33.6953,27100.0
2006-12-22 10:05:00,49.24,49.5,49.24,49.24,52000.0,33.7022,33.8801,33.7022,33.7022,52000.0
2006-12-22 10:10:00,49.21,49.28,49.15,49.18,31800.0,33.6816,33.7295,33.6406,33.6611,31800.0
2006-12-22 10:15:00,49.17,49.3,49.17,49.28,34200.0,33.6543,33.7432,33.6543,33.7295,34200.0
2006-12-22 10:20:00,49.27,49.5,49.26,49.49,57600.0,33.7227,33.8801,33.7159,33.8733,57600.0
2006-12-22 10:25:00,49.49,49.55,49.4,49.5,29900.0,33.8733,33.9143,33.8117,33.8801,29900.0
2006-12-22 10:30:00,49.52,49.6,49.43,49.47,28200.0,33.8938,33.9486,33.8322,33.8596,28200.0
2006-12-22 10:35:00,49.44,49.45,49.33,49.37,10600.0,33.8391,33.8459,33.7638,33.7911,10600.0
2006-12-22 10:40:00,49.37,49.45,49.34,49.37,11200.0,33.7911,33.8459,33.7706,33.7911,11200.0
2006-12-22 10:45:00,49.36,49.36,49.2,49.2,15700.0,33.7843,33.7843,33.6748,33.6748,15700.0
2006-12-22 10:50:00,49.2,49.2,49.06,49.06,10800.0,33.6748,33.6748,33.579,33.579,10800.0
2006-12-22 10:55:00,49.05,49.18,49.05,49.08,26100.0,33.5721,33.6611,33.5721,33.5927,26100.0
2006-12-22 11:00:00,49.08,49.11,49.05,49.06,23300.0,33.5927,33.6132,33.5721,33.579,23300.0
2006-12-22 11:05:00,49.05,49.06,48.92,48.97,38200.0,33.5721,33.579,33.4831,33.5174,38200.0
2006-12-22 11:10:00,48.97,48.97,48.8,48.85,21300.0,33.5174,33.5174,33.401,33.4352,21300.0
2006-12-22 11:15:00,48.84,48.84,48.62,48.69,24900.0,33.4284,33.4284,33.2778,33.3257,24900.0
2006-12-22 11:20:00,48.71,49.03,48.71,48.87,29300.0,33.3394,33.5584,33.3394,33.4489,29300.0
2006-12-22 11:25:00,48.87,48.94,48.85,48.88,15300.0,33.4489,33.4968,33.4352,33.4558,15300.0
2006-12-22 11:30:00,48.89,49.09,48.89,49.04,21000.0,33.4626,33.5995,33.4626,33.5653,21000.0
2006-12-22 11:35:00,49.09,49.09,48.89,48.9,8300.0,33.5995,33.5995,33.4626,33.4695,8300.0
2006-12-22 11:40:00,48.9,48.9,48.85,48.88,11100.0,33.4695,33.4695,33.4352,33.4558,11100.0
2006-12-22 11:45:00,48.88,48.89,48.84,48.85,27800.0,33.4558,33.4626,33.4284,33.4352,27800.0
2006-12-22 11:50:00,48.85,48.98,48.84,48.98,25900.0,33.4352,33.5242,33.4284,33.5242,25900.0
2006-12-22 11:55:00,49.0,49.0,48.97,48.98,4500.0,33.5379,33.5379,33.5174,33.5242,4500.0
2006-12-22 12:00:00,48.98,48.98,48.84,48.88,28500.0,33.5242,33.5242,33.4284,33.4558,28500.0
2006-12-22 12:05:00,48.88,48.97,48.87,48.96,27600.0,33.4558,33.5174,33.4489,33.5105,27600.0
2006-12-22 12:10:00,48.97,48.99,48.85,48.87,14800.0,33.5174,33.5311,33.4352,33.4489,14800.0
2006-12-22 12:15:00,48.86,48.89,48.85,48.88,12900.0,33.4421,33.4626,33.4352,33.4558,12900.0
2006-12-22 12:20:00,48.88,48.9,48.87,48.87,3500.0,33.4558,33.4695,33.4489,33.4489,3500.0
2006-12-22 12:25:00,48.87,48.95,48.86,48.93,13700.0,33.4489,33.5037,33.4421,33.49,13700.0
2006-12-22 12:30:00,48.92,48.92,48.87,48.91,6300.0,33.4831,33.4831,33.4489,33.4763,6300.0
2006-12-22 12:35:00,48.91,48.91,48.87,48.91,5600.0,33.4763,33.4763,33.4489,33.4763,5600.0
2006-12-22 12:40:00,48.9,48.95,48.89,48.95,5300.0,33.4695,33.5037,33.4626,33.5037,5300.0
2006-12-22 12:45:00,48.96,48.96,48.9,48.92,15000.0,33.5105,33.5105,33.4695,33.4831,15000.0
2006-12-22 12:50:00,48.91,48.99,48.87,48.93,15800.0,33.4763,33.5311,33.4489,33.49,15800.0
2006-12-22 12:55:00,48.95,48.95,48.93,48.94,5900.0,33.5037,33.5037,33.49,33.4968,5900.0
2006-12-22 13:00:00,48.94,48.98,48.85,48.93,36700.0,33.4968,33.5242,33.4352,33.49,36700.0
2006-12-22 13:05:00,48.93,48.95,48.86,48.94,39100.0,33.49,33.5037,33.4421,33.4968,39100.0
2006-12-22 13:10:00,48.92,49.14,48.92,49.07,37800.0,33.4831,33.6337,33.4831,33.5858,37800.0
2006-12-22 13:15:00,49.06,49.08,49.02,49.05,8100.0,33.579,33.5927,33.5516,33.5721,8100.0
2006-12-22 13:20:00,49.04,49.04,48.9,48.92,8800.0,33.5653,33.5653,33.4695,33.4831,8800.0
2006-12-22 13:25:00,48.91,48.91,48.87,48.9,9300.0,33.4763,33.4763,33.4489,33.4695,9300.0
2006-12-22 13:30:00,48.9,48.91,48.87,48.88,6000.0,33.4695,33.4763,33.4489,33.4558,6000.0
2006-12-22 13:35:00,48.88,48.99,48.88,48.96,8800.0,33.4558,33.5311,33.4558,33.5105,8800.0
2006-12-22 13:40:00,48.96,48.96,48.91,48.92,18700.0,33.5105,33.5105,33.4763,33.4831,18700.0
2006-12-22 13:45:00,48.92,48.93,48.91,48.92,6100.0,33.4831,33.49,33.4763,33.4831,6100.0
2006-12-22 13:50:00,48.91,49.01,48.89,48.97,20500.0,33.4763,33.5447,33.4626,33.5174,20500.0
2006-12-22 13:55:00,48.95,49.0,48.94,48.98,16900.0,33.5037,33.5379,33.4968,33.5242,16900.0
2006-12-22 14:00:00,48.98,49.01,48.98,49.0,12200.0,33.5242,33.5447,33.5242,33.5379,12200.0
2006-12-22 14:05:00,49.0,49.01,48.9,48.91,39000.0,33.5379,33.5447,33.4695,33.4763,39000.0
2006-12-22 14:10:00,48.92,48.97,48.84,48.84,20300.0,33.4831,33.5174,33.4284,33.4284,20300.0
2006-12-22 14:15:00,48.86,48.88,48.76,48.88,15700.0,33.4421,33.4558,33.3736,33.4558,15700.0
2006-12-22 14:20:00,48.88,49.0,48.82,48.93,22200.0,33.4558,33.5379,33.4147,33.49,22200.0
2006-12-22 14:25:00,48.94,49.02,48.92,49.02,17600.0,33.4968,33.5516,33.4831,33.5516,17600.0
2006-12-22 14:30:00,49.0,49.03,48.98,48.99,18900.0,33.5379,33.5584,33.5242,33.5311,18900.0
2006-12-22 14:35:00,48.99,48.99,48.95,48.96,7700.0,33.5311,33.5311,33.5037,33.5105,7700.0
2006-12-22 14:40:00,48.94,48.96,48.87,48.93,9400.0,33.4968,33.5105,33.4489,33.49,9400.0
2006-12-22 14:45:00,48.95,49.02,48.92,49.0,7000.0,33.5037,33.5516,33.4831,33.5379,7000.0
2006-12-22 14:50:00,49.01,49.01,48.95,48.96,8400.0,33.5447,33.5447,33.5037,33.5105,8400.0
2006-12-22 14:55:00,48.96,48.96,48.88,48.88,5500.0,33.5105,33.5105,33.4558,33.4558,5500.0
2006-12-22 15:00:00,48.88,49.05,48.87,48.98,29800.0,33.4558,33.5721,33.4489,33.5242,29800.0
2006-12-22 15:05:00,49.0,49.0,48.94,48.96,15400.0,33.5379,33.5379,33.4968,33.5105,15400.0
2006-12-22 15:10:00,48.94,49.0,48.94,49.0,7500.0,33.4968,33.5379,33.4968,33.5379,7500.0
2006-12-22 15:15:00,49.0,49.06,49.0,49.03,13300.0,33.5379,33.579,33.5379,33.5584,13300.0
2006-12-22 15:20:00,49.03,49.03,48.97,48.99,6000.0,33.5584,33.5584,33.5174,33.5311,6000.0
2006-12-22 15:25:00,48.97,49.04,48.96,49.01,7000.0,33.5174,33.5653,33.5105,33.5447,7000.0
2006-12-22 15:30:00,49.0,49.03,48.98,49.02,13000.0,33.5379,33.5584,33.5242,33.5516,13000.0
2006-12-22 15:35:00,49.02,49.1,49.0,49.08,15900.0,33.5516,33.6063,33.5379,33.5927,15900.0
2006-12-22 15:40:00,49.06,49.08,49.02,49.03,9300.0,33.579,33.5927,33.5516,33.5584,9300.0
2006-12-22 15:45:00,49.02,49.03,48.97,48.97,17000.0,33.5516,33.5584,33.5174,33.5174,17000.0
2006-12-22 15:50:00,48.97,48.97,48.78,48.81,35800.0,33.5174,33.5174,33.3873,33.4079,35800.0
2006-12-22 15:55:00,48.81,48.87,48.76,48.87,30300.0,33.4079,33.4489,33.3736,33.4489,30300.0
2006-12-26 09:30:00,48.8,48.94,48.65,48.94,13900.0,33.401,33.4968,33.2983,33.4968,13900.0
2006-12-26 09:35:00,48.94,48.95,48.7,48.76,13400.0,33.4968,33.5037,33.3326,33.3736,13400.0
2006-12-26 09:40:00,48.78,48.81,48.72,48.81,7800.0,33.3873,33.4079,33.3463,33.4079,7800.0
2006-12-26 09:45:00,48.81,48.81,48.7,48.72,9000.0,33.4079,33.4079,33.3326,33.3463,9000.0
2006-12-26 09:50:00,48.7,48.79,48.66,48.75,11900.0,33.3326,33.3942,33.3052,33.3668,11900.0
2006-12-26 09:55:00,48.76,48.86,48.72,48.72,12900.0,33.3736,33.4421,33.3463,33.3463,12900.0
2006-12-26 10:00:00,48.73,48.77,48.73,48.75,2100.0,33.3531,33.3805,33.3531,33.3668,2100.0
2006-12-26 10:05:00,48.75,48.84,48.74,48.79,11700.0,33.3668,33.4284,33.3599,33.3942,11700.0
2006-12-26 10:10:00,48.79,48.82,48.76,48.82,7500.0,33.3942,33.4147,33.3736,33.4147,7500.0
2006-12-26 10:15:00,48.84,48.85,48.82,48.84,5500.0,33.4284,33.4352,33.4147,33.4284,5500.0
2006-12-26 10:20:00,48.82,48.82,48.76,48.78,2500.0,33.4147,33.4147,33.3736,33.3873,2500.0
2006-12-26 10:25:00,48.78,48.78,48.76,48.78,1600.0,33.3873,33.3873,33.3736,33.3873,1600.0
2006-12-26 10:30:00,48.77,48.78,48.77,48.78,2100.0,33.3805,33.3873,33.3805,33.3873,2100.0
2006-12-26 10:35:00,48.78,48.79,48.77,48.77,5900.0,33.3873,33.3942,33.3805,33.3805,5900.0
2006-12-26 10:40:00,48.77,48.78,48.76,48.77,4500.0,33.3805,33.3873,33.3736,33.3805,4500.0
2006-12-26 10:45:00,48.77,48.77,48.74,48.75,3900.0,33.3805,33.3805,33.3599,33.3668,3900.0
2006-12-26 10:50:00,48.75,48.75,48.74,48.75,5600.0,33.3668,33.3668,33.3599,33.3668,5600.0
2006-12-26 10:55:00,48.76,48.79,48.76,48.79,6400.0,33.3736,33.3942,33.3736,33.3942,6400.0
2006-12-26 11:00:00,48.79,48.79,48.79,48.79,3900.0,33.3942,33.3942,33.3942,33.3942,3900.0
2006-12-26 11:05:00,48.79,48.86,48.79,48.86,7300.0,33.3942,33.4421,33.3942,33.4421,7300.0
2006-12-26 11:10:00,48.86,48.94,48.86,48.94,15500.0,33.4421,33.4968,33.4421,33.4968,15500.0
2006-12-26 11:15:00,48.94,48.95,48.93,48.93,7100.0,33.4968,33.5037,33.49,33.49,7100.0
2006-12-26 11:20:00,48.93,48.93,48.85,48.9,19600.0,33.49,33.49,33.4352,33.4695,19600.0
2006-12-26 11:25:00,48.9,48.91,48.9,48.91,6300.0,33.4695,33.4763,33.4695,33.4763,6300.0
2006-12-26 11:30:00,48.91,48.93,48.91,48.92,2600.0,33.4763,33.49,33.4763,33.4831,2600.0
2006-12-26 11:35:00,48.93,48.94,48.93,48.94,3500.0,33.49,33.4968,33.49,33.4968,3500.0
2006-12-26 11:40:00,48.95,48.98,48.95,48.98,5400.0,33.5037,33.5242,33.5037,33.5242,5400.0
2006-12-26 11:45:00,48.98,49.0,48.98,49.0,7900.0,33.5242,33.5379,33.5242,33.5379,7900.0
2006-12-26 11:50:00,49.0,49.06,49.0,49.06,6100.0,33.5379,33.579,33.5379,33.579,6100.0
2006-12-26 11:55:00,49.07,49.1,49.07,49.09,5600.0,33.5858,33.6063,33.5858,33.5995,5600.0
2006-12-26 12:00:00,49.09,49.15,49.08,49.14,8300.0,33.5995,33.6406,33.5927,33.6337,8300.0
2006-12-26 12:05:00,49.14,49.14,49.02,49.02,9200.0,33.6337,33.6337,33.5516,33.5516,9200.0
2006-12-26 12:10:00,49.03,49.04,49.0,49.01,7200.0,33.5584,33.5653,33.5379,33.5447,7200.0
2006-12-26 12:15:00,49.01,49.01,48.98,48.99,1100.0,33.5447,33.5447,33.5242,33.5311,1100.0
2006-12-26 12:20:00,48.99,48.99,48.99,48.99,1400.0,33.5311,33.5311,33.5311,33.5311,1400.0
2006-12-26 12:25:00,48.99,49.0,48.99,48.99,1400.0,33.5311,33.5379,33.5311,33.5311,1400.0
2006-12-26 12:30:00,48.99,49.0,48.95,48.95,1100.0,33.5311,33.5379,33.5037,33.5037,1100.0
2006-12-26 12:35:00,48.95,48.95,48.89,48.89,3500.0,33.5037,33.5037,33.4626,33.4626,3500.0
2006-12-26 12:40:00,48.89,48.89,48.84,48.84,2300.0,33.4626,33.4626,33.4284,33.4284,2300.0
2006-12-26 12:45:00,48.83,48.85,48.81,48.85,20100.0,33.4215,33.4352,33.4079,33.4352,20100.0
2006-12-26 12:50:00,48.85,48.86,48.85,48.85,3300.0,33.4352,33.4421,33.4352,33.4352,3300.0
2006-12-26 12:55:00,48.85,48.86,48.85,48.86,1500.0,33.4352,33.4421,33.4352,33.4421,1500.0
2006-12-26 13:00:00,48.85,48.85,48.82,48.83,4200.0,33.4352,33.4352,33.4147,33.4215,4200.0
2006-12-26 13:05:00,48.83,48.83,48.82,48.82,4600.0,33.4215,33.4215,33.4147,33.4147,4600.0
2006-12-26 13:10:00,48.82,48.83,48.82,48.83,900.0,33.4147,33.4215,33.4147,33.4215,900.0
2006-12-26 13:15:00,48.83,48.86,48.82,48.85,8500.0,33.4215,33.4421,33.4147,33.4352,8500.0
2006-12-26 13:20:00,48.85,48.85,48.83,48.83,1700.0,33.4352,33.4352,33.4215,33.4215,1700.0
2006-12-26 13:25:00,48.84,48.84,48.82,48.82,1800.0,33.4284,33.4284,33.4147,33.4147,1800.0
2006-12-26 13:30:00,48.82,48.82,48.76,48.76,8900.0,33.4147,33.4147,33.3736,33.3736,8900.0
2006-12-26 13:35:00,48.76,48.77,48.76,48.76,700.0,33.3736,33.3805,33.3736,33.3736,700.0
2006-12-26 13:40:00,48.75,48.8,48.75,48.8,8400.0,33.3668,33.401,33.3668,33.401,8400.0
2006-12-26 13:45:00,48.8,48.85,48.8,48.85,5700.0,33.401,33.4352,33.401,33.4352,5700.0
2006-12-26 13:50:00,48.85,48.86,48.85,48.86,2800.0,33.4352,33.4421,33.4352,33.4421,2800.0
2006-12-26 13:55:00,48.86,48.86,48.85,48.86,900.0,33.4421,33.4421,33.4352,33.4421,900.0
2006-12-26 14:00:00,48.85,48.86,48.83,48.84,2500.0,33.4352,33.4421,33.4215,33.4284,2500.0
2006-12-26 14:05:00,48.83,48.84,48.8,48.81,3000.0,33.4215,33.4284,33.401,33.4079,3000.0
2006-12-26 14:10:00,48.8,48.81,48.72,48.72,14900.0,33.401,33.4079,33.3463,33.3463,14900.0
2006-12-26 14:15:00,48.72,48.72,48.7,48.71,9700.0,33.3463,33.3463,33.3326,33.3394,9700.0
2006-12-26 14:20:00,48.71,48.71,48.7,48.7,12200.0,33.3394,33.3394,33.3326,33.3326,12200.0
2006-12-26 14:25:00,48.71,48.71,48.66,48.67,8300.0,33.3394,33.3394,33.3052,33.312,8300.0
2006-12-26 14:30:00,48.67,48.68,48.66,48.67,5900.0,33.312,33.3189,33.3052,33.312,5900.0
2006-12-26 14:35:00,48.66,48.67,48.63,48.64,16700.0,33.3052,33.312,33.2846,33.2915,16700.0
2006-12-26 14:40:00,48.64,48.65,48.63,48.64,15100.0,33.2915,33.2983,33.2846,33.2915,15100.0
2006-12-26 14:45:00,48.64,48.71,48.64,48.71,9800.0,33.2915,33.3394,33.2915,33.3394,9800.0
2006-12-26 14:50:00,48.71,48.71,48.63,48.63,8200.0,33.3394,33.3394,33.2846,33.2846,8200.0
2006-12-26 14:55:00,48.64,48.64,48.63,48.63,8100.0,33.2915,33.2915,33.2846,33.2846,8100.0
2006-12-26 15:00:00,48.62,48.64,48.62,48.62,2800.0,33.2778,33.2915,33.2778,33.2778,2800.0
2006-12-26 15:05:00,48.62,48.63,48.62,48.62,5100.0,33.2778,33.2846,33.2778,33.2778,5100.0
2006-12-26 15:10:00,48.63,48.71,48.63,48.71,14900.0,33.2846,33.3394,33.2846,33.3394,14900.0
2006-12-26 15:15:00,48.71,48.71,48.69,48.69,3400.0,33.3394,33.3394,33.3257,33.3257,3400.0
2006-12-26 15:20:00,48.69,48.72,48.68,48.71,6500.0,33.3257,33.3463,33.3189,33.3394,6500.0
2006-12-26 15:25:00,48.71,48.73,48.71,48.71,5000.0,33.3394,33.3531,33.3394,33.3394,5000.0
2006-12-26 15:30:00,48.72,48.72,48.71,48.71,4700.0,33.3463,33.3463,33.3394,33.3394,4700.0
2006-12-26 15:35:00,48.72,48.8,48.72,48.79,18100.0,33.3463,33.401,33.3463,33.3942,18100.0
2006-12-26 15:40:00,48.79,48.87,48.78,48.82,18500.0,33.3942,33.4489,33.3873,33.4147,18500.0
2006-12-26 15:45:00,48.82,48.83,48.8,48.8,7100.0,33.4147,33.4215,33.401,33.401,7100.0
2006-12-26 15:50:00,48.8,48.81,48.79,48.8,10200.0,33.401,33.4079,33.3942,33.401,10200.0
2006-12-26 15:55:00,48.8,48.85,48.8,48.82,21600.0,33.401,33.4352,33.401,33.4147,21600.0
2006-12-27 09:30:00,49.76,50.26,49.76,50.12,168500.0,34.0581,34.4003,34.0581,34.3045,168500.0
2006-12-27 09:35:00,50.15,50.31,49.96,50.15,158500.0,34.325,34.4345,34.195,34.325,158500.0
2006-12-27 09:40:00,50.13,50.18,50.0,50.04,75500.0,34.3113,34.3455,34.2223,34.2497,75500.0
2006-12-27 09:45:00,50.02,50.1,49.89,50.03,132600.0,34.236,34.2908,34.1471,34.2429,132600.0
2006-12-27 09:50:00,50.03,50.04,49.86,49.93,111900.0,34.2429,34.2497,34.1265,34.1744,111900.0
2006-12-27 09:55:00,49.93,50.05,49.92,49.99,46600.0,34.1744,34.2566,34.1676,34.2155,46600.0
2006-12-27 10:00:00,50.0,50.04,49.98,50.0,23800.0,34.2223,34.2497,34.2087,34.2223,23800.0
2006-12-27 10:05:00,50.01,50.04,49.95,50.0,19800.0,34.2292,34.2497,34.1881,34.2223,19800.0
2006-12-27 10:10:00,50.0,50.0,49.9,49.97,16800.0,34.2223,34.2223,34.1539,34.2018,16800.0
2006-12-27 10:15:00,49.96,49.99,49.96,49.96,11200.0,34.195,34.2155,34.195,34.195,11200.0
2006-12-27 10:20:00,49.97,50.02,49.96,49.98,12600.0,34.2018,34.236,34.195,34.2087,12600.0
2006-12-27 10:25:00,49.98,50.04,49.97,50.04,24400.0,34.2087,34.2497,34.2018,34.2497,24400.0
2006-12-27 10:30:00,50.04,50.06,49.97,49.98,18900.0,34.2497,34.2634,34.2018,34.2087,18900.0
2006-12-27 10:35:00,49.97,49.99,49.9,49.98,39500.0,34.2018,34.2155,34.1539,34.2087,39500.0
2006-12-27 10:40:00,49.98,49.99,49.97,49.98,38900.0,34.2087,34.2155,34.2018,34.2087,38900.0
2006-12-27 10:45:00,49.98,50.0,49.9,49.92,71600.0,34.2087,34.2223,34.1539,34.1676,71600.0
2006-12-27 10:50:00,49.93,49.97,49.9,49.96,21500.0,34.1744,34.2018,34.1539,34.195,21500.0
2006-12-27 10:55:00,49.96,49.96,49.92,49.92,12800.0,34.195,34.195,34.1676,34.1676,12800.0
2006-12-27 11:00:00,49.91,49.98,49.88,49.98,15500.0,34.1607,34.2087,34.1402,34.2087,15500.0
2006-12-27 11:05:00,50.0,50.0,49.91,49.93,10900.0,34.2223,34.2223,34.1607,34.1744,10900.0
2006-12-27 11:10:00,49.94,49.95,49.9,49.95,11600.0,34.1813,34.1881,34.1539,34.1881,11600.0
2006-12-27 11:15:00,49.92,49.97,49.92,49.96,15800.0,34.1676,34.2018,34.1676,34.195,15800.0
2006-12-27 11:20:00,49.96,49.99,49.9,49.95,28300.0,34.195,34.2155,34.1539,34.1881,28300.0
2006-12-27 11:25:00,49.96,49.98,49.9,49.95,13800.0,34.195,34.2087,34.1539,34.1881,13800.0
2006-12-27 11:30:00,49.93,49.93,49.87,49.91,13100.0,34.1744,34.1744,34.1334,34.1607,13100.0
2006-12-27 11:35:00,49.91,49.93,49.81,49.84,16100.0,34.1607,34.1744,34.0923,34.1128,16100.0
2006-12-27 11:40:00,49.84,49.84,49.8,49.8,17800.0,34.1128,34.1128,34.0855,34.0855,17800.0
2006-12-27 11:45:00,49.8,49.8,49.72,49.72,6200.0,34.0855,34.0855,34.0307,34.0307,6200.0
2006-12-27 11:50:00,49.73,49.78,49.73,49.75,8500.0,34.0375,34.0718,34.0375,34.0512,8500.0
2006-12-27 11:55:00,49.75,49.78,49.75,49.78,5200.0,34.0512,34.0718,34.0512,34.0718,5200.0
2006-12-27 12:00:00,49.79,49.83,49.77,49.82,5000.0,34.0786,34.106,34.0649,34.0991,5000.0
2006-12-27 12:05:00,49.82,49.83,49.8,49.81,9400.0,34.0991,34.106,34.0855,34.0923,9400.0
2006-12-27 12:10:00,49.81,49.82,49.81,49.81,6500.0,34.0923,34.0991,34.0923,34.0923,6500.0
2006-12-27 12:15:00,49.81,49.81,49.78,49.79,8400.0,34.0923,34.0923,34.0718,34.0786,8400.0
2006-12-27 12:20:00,49.81,49.84,49.76,49.81,33200.0,34.0923,34.1128,34.0581,34.0923,33200.0
2006-12-27 12:25:00,49.81,49.87,49.76,49.87,44500.0,34.0923,34.1334,34.0581,34.1334,44500.0
2006-12-27 12:30:00,49.86,49.87,49.8,49.81,13300.0,34.1265,34.1334,34.0855,34.0923,13300.0
2006-12-27 12:35:00,49.8,49.88,49.77,49.87,38300.0,34.0855,34.1402,34.0649,34.1334,38300.0
2006-12-27 12:40:00,49.87,49.91,49.82,49.89,24400.0,34.1334,34.1607,34.0991,34.1471,24400.0
2006-12-27 12:45:00,49.9,49.95,49.89,49.92,7000.0,34.1539,34.1881,34.1471,34.1676,7000.0
2006-12-27 12:50:00,49.93,49.94,49.92,49.94,6000.0,34.1744,34.1813,34.1676,34.1813,6000.0
2006-12-27 12:55:00,49.94,49.96,49.85,49.91,15100.0,34.1813,34.195,34.1197,34.1607,15100.0
2006-12-27 13:00:00,49.91,49.92,49.9,49.91,7400.0,34.1607,34.1676,34.1539,34.1607,7400.0
2006-12-27 13:05:00,49.91,49.93,49.9,49.92,5700.0,34.1607,34.1744,34.1539,34.1676,5700.0
2006-12-27 13:10:00,49.91,49.95,49.9,49.94,11700.0,34.1607,34.1881,34.1539,34.1813,11700.0
2006-12-27 13:15:00,49.94,49.99,49.94,49.99,10700.0,34.1813,34.2155,34.1813,34.2155,10700.0
2006-12-27 13:20:00,49.99,49.99,49.98,49.99,2000.0,34.2155,34.2155,34.2087,34.2155,2000.0
2006-12-27 13:25:00,49.99,49.99,49.95,49.99,12300.0,34.2155,34.2155,34.1881,34.2155,12300.0
2006-12-27 13:30:00,49.99,49.99,49.97,49.97,3200.0,34.2155,34.2155,34.2018,34.2018,3200.0
2006-12-27 13:35:00,49.97,49.98,49.97,49.98,700.0,34.2018,34.2087,34.2018,34.2087,700.0
2006-12-27 13:40:00,49.98,49.99,49.97,49.98,21600.0,34.2087,34.2155,34.2018,34.2087,21600.0
2006-12-27 13:45:00,49.98,49.98,49.97,49.97,1100.0,34.2087,34.2087,34.2018,34.2018,1100.0
2006-12-27 13:50:00,49.97,49.99,49.97,49.99,6300.0,34.2018,34.2155,34.2018,34.2155,6300.0
2006-12-27 13:55:00,49.99,50.0,49.99,50.0,20300.0,34.2155,34.2223,34.2155,34.2223,20300.0
2006-12-27 14:00:00,50.0,50.0,49.94,49.95,31000.0,34.2223,34.2223,34.1813,34.1881,31000.0
2006-12-27 14:05:00,49.94,50.02,49.94,49.98,20200.0,34.1813,34.236,34.1813,34.2087,20200.0
2006-12-27 14:10:00,49.98,50.0,49.98,50.0,11800.0,34.2087,34.2223,34.2087,34.2223,11800.0
2006-12-27 14:15:00,49.99,50.0,49.99,50.0,4900.0,34.2155,34.2223,34.2155,34.2223,4900.0
2006-12-27 14:20:00,50.0,50.0,49.95,49.96,10100.0,34.2223,34.2223,34.1881,34.195,10100.0
2006-12-27 14:25:00,49.95,49.96,49.94,49.95,3700.0,34.1881,34.195,34.1813,34.1881,3700.0
2006-12-27 14:30:00,49.94,49.96,49.94,49.96,12400.0,34.1813,34.195,34.1813,34.195,12400.0
2006-12-27 14:35:00,49.96,49.97,49.96,49.97,8400.0,34.195,34.2018,34.195,34.2018,8400.0
2006-12-27 14:40:00,49.96,49.98,49.96,49.97,6400.0,34.195,34.2087,34.195,34.2018,6400.0
2006-12-27 14:45:00,49.98,49.99,49.97,49.97,9200.0,34.2087,34.2155,34.2018,34.2018,9200.0
2006-12-27 14:50:00,49.97,49.97,49.95,49.96,3400.0,34.2018,34.2018,34.1881,34.195,3400.0
2006-12-27 14:55:00,49.95,49.96,49.94,49.94,4600.0,34.1881,34.195,34.1813,34.1813,4600.0
2006-12-27 15:00:00,49.94,49.95,49.94,49.95,9200.0,34.1813,34.1881,34.1813,34.1881,9200.0
2006-12-27 15:05:00,49.95,49.96,49.94,49.95,13500.0,34.1881,34.195,34.1813,34.1881,13500.0
2006-12-27 15:10:00,49.95,49.95,49.93,49.93,14900.0,34.1881,34.1881,34.1744,34.1744,14900.0
2006-12-27 15:15:00,49.93,49.97,49.92,49.96,12000.0,34.1744,34.2018,34.1676,34.195,12000.0
2006-12-27 15:20:00,49.95,49.97,49.95,49.96,3700.0,34.1881,34.2018,34.1881,34.195,3700.0
2006-12-27 15:25:00,49.96,49.97,49.94,49.95,8000.0,34.195,34.2018,34.1813,34.1881,8000.0
2006-12-27 15:30:00,49.94,49.94,49.89,49.9,40000.0,34.1813,34.1813,34.1471,34.1539,40000.0
2006-12-27 15:35:00,49.9,49.92,49.88,49.92,32500.0,34.1539,34.1676,34.1402,34.1676,32500.0
2006-12-27 15:40:00,49.91,49.92,49.9,49.92,13100.0,34.1607,34.1676,34.1539,34.1676,13100.0
2006-12-27 15:45:00,49.92,49.92,49.89,49.89,32300.0,34.1676,34.1676,34.1471,34.1471,32300.0
2006-12-27 15:50:00,49.9,49.9,49.88,49.89,28400.0,34.1539,34.1539,34.1402,34.1471,28400.0
2006-12-27 15:55:00,49.89,49.93,49.88,49.93,42100.0,34.1471,34.1744,34.1402,34.1744,42100.0
2006-12-28 09:30:00,49.93,50.06,49.93,50.01,91400.0,34.1744,34.2634,34.1744,34.2292,91400.0
2006-12-28 09:35:00,49.99,50.07,49.98,50.01,31700.0,34.2155,34.2703,34.2087,34.2292,31700.0
2006-12-28 09:40:00,50.0,50.02,49.94,49.95,53500.0,34.2223,34.236,34.1813,34.1881,53500.0
2006-12-28 09:45:00,49.95,50.0,49.92,49.94,13400.0,34.1881,34.2223,34.1676,34.1813,13400.0
2006-12-28 09:50:00,49.93,49.93,49.88,49.89,13800.0,34.1744,34.1744,34.1402,34.1471,13800.0
2006-12-28 09:55:00,49.88,49.96,49.87,49.87,20000.0,34.1402,34.195,34.1334,34.1334,20000.0
2006-12-28 10:00:00,49.89,49.93,49.81,49.82,39100.0,34.1471,34.1744,34.0923,34.0991,39100.0
2006-12-28 10:05:00,49.82,49.9,49.81,49.86,19500.0,34.0991,34.1539,34.0923,34.1265,19500.0
2006-12-28 10:10:00,49.85,49.85,49.81,49.81,11400.0,34.1197,34.1197,34.0923,34.0923,11400.0
2006-12-28 10:15:00,49.82,49.84,49.78,49.82,24000.0,34.0991,34.1128,34.0718,34.0991,24000.0
2006-12-28 10:20:00,49.83,49.83,49.79,49.79,5700.0,34.106,34.106,34.0786,34.0786,5700.0
2006-12-28 10:25:00,49.79,49.79,49.65,49.68,27000.0,34.0786,34.0786,33.9828,34.0033,27000.0
2006-12-28 10:30:00,49.65,49.69,49.65,49.67,15000.0,33.9828,34.0102,33.9828,33.9965,15000.0
2006-12-28 10:35:00,49.67,49.68,49.57,49.57,15500.0,33.9965,34.0033,33.928,33.928,15500.0
2006-12-28 10:40:00,49.57,49.59,49.51,49.54,23600.0,33.928,33.9417,33.887,33.9075,23600.0
2006-12-28 10:45:00,49.54,49.58,49.53,49.56,20800.0,33.9075,33.9349,33.9007,33.9212,20800.0
2006-12-28 10:50:00,49.55,49.62,49.52,49.62,19100.0,33.9143,33.9623,33.8938,33.9623,19100.0
2006-12-28 10:55:00,49.62,49.64,49.59,49.6,20100.0,33.9623,33.9759,33.9417,33.9486,20100.0
2006-12-28 11:00:00,49.59,49.59,49.56,49.57,10100.0,33.9417,33.9417,33.9212,33.928,10100.0
2006-12-28 11:05:00,49.57,49.57,49.55,49.57,8100.0,33.928,33.928,33.9143,33.928,8100.0
2006-12-28 11:10:00,49.56,49.57,49.54,49.55,5400.0,33.9212,33.928,33.9075,33.9143,5400.0
2006-12-28 11:15:00,49.55,49.55,49.5,49.51,17300.0,33.9143,33.9143,33.8801,33.887,17300.0
2006-12-28 11:20:00,49.51,49.59,49.51,49.59,19500.0,33.887,33.9417,33.887,33.9417,19500.0
2006-12-28 11:25:00,49.58,49.59,49.56,49.56,8600.0,33.9349,33.9417,33.9212,33.9212,8600.0
2006-12-28 11:30:00,49.56,49.56,49.49,49.52,5800.0,33.9212,33.9212,33.8733,33.8938,5800.0
2006-12-28 11:35:00,49.51,49.58,49.51,49.57,5900.0,33.887,33.9349,33.887,33.928,5900.0
2006-12-28 11:40:00,49.56,49.56,49.51,49.52,4500.0,33.9212,33.9212,33.887,33.8938,4500.0
2006-12-28 11:45:00,49.49,49.49,49.47,49.47,2800.0,33.8733,33.8733,33.8596,33.8596,2800.0
2006-12-28 11:50:00,49.46,49.47,49.44,49.46,3500.0,33.8527,33.8596,33.8391,33.8527,3500.0
2006-12-28 11:55:00,49.47,49.51,49.45,49.5,10700.0,33.8596,33.887,33.8459,33.8801,10700.0
2006-12-28 12:00:00,49.5,49.5,49.45,49.46,6600.0,33.8801,33.8801,33.8459,33.8527,6600.0
2006-12-28 12:05:00,49.45,49.47,49.43,49.44,13000.0,33.8459,33.8596,33.8322,33.8391,13000.0
2006-12-28 12:10:00,49.43,49.43,49.35,49.37,11300.0,33.8322,33.8322,33.7775,33.7911,11300.0
2006-12-28 12:15:00,49.37,49.43,49.36,49.43,7300.0,33.7911,33.8322,33.7843,33.8322,7300.0
2006-12-28 12:20:00,49.44,49.46,49.44,49.46,3600.0,33.8391,33.8527,33.8391,33.8527,3600.0
2006-12-28 12:25:00,49.46,49.48,49.45,49.48,6400.0,33.8527,33.8664,33.8459,33.8664,6400.0
2006-12-28 12:30:00,49.49,49.49,49.46,49.49,4300.0,33.8733,33.8733,33.8527,33.8733,4300.0
2006-12-28 12:35:00,49.49,49.53,49.49,49.52,3600.0,33.8733,33.9007,33.8733,33.8938,3600.0
2006-12-28 12:40:00,49.53,49.58,49.53,49.58,3500.0,33.9007,33.9349,33.9007,33.9349,3500.0
2006-12-28 12:45:00,49.58,49.6,49.58,49.6,4700.0,33.9349,33.9486,33.9349,33.9486,4700.0
2006-12-28 12:50:00,49.59,49.65,49.59,49.65,7100.0,33.9417,33.9828,33.9417,33.9828,7100.0
2006-12-28 12:55:00,49.65,49.67,49.65,49.67,6500.0,33.9828,33.9965,33.9828,33.9965,6500.0
2006-12-28 13:00:00,49.67,49.68,49.66,49.67,3900.0,33.9965,34.0033,33.9896,33.9965,3900.0
2006-12-28 13:05:00,49.68,49.68,49.67,49.67,3300.0,34.0033,34.0033,33.9965,33.9965,3300.0
2006-12-28 13:10:00,49.67,49.67,49.65,49.66,7400.0,33.9965,33.9965,33.9828,33.9896,7400.0
2006-12-28 13:15:00,49.66,49.67,49.66,49.66,1000.0,33.9896,33.9965,33.9896,33.9896,1000.0
2006-12-28 13:20:00,49.67,49.71,49.67,49.71,7100.0,33.9965,34.0239,33.9965,34.0239,7100.0
2006-12-28 13:25:00,49.72,49.75,49.72,49.75,5100.0,34.0307,34.0512,34.0307,34.0512,5100.0
2006-12-28 13:30:00,49.75,49.83,49.74,49.82,11500.0,34.0512,34.106,34.0444,34.0991,11500.0
2006-12-28 13:35:00,49.82,49.83,49.8,49.82,5700.0,34.0991,34.106,34.0855,34.0991,5700.0
2006-12-28 13:40:00,49.83,49.83,49.81,49.82,6000.0,34.106,34.106,34.0923,34.0991,6000.0
2006-12-28 13:45:00,49.81,49.82,49.81,49.81,2100.0,34.0923,34.0991,34.0923,34.0923,2100.0
2006-12-28 13:50:00,49.82,49.82,49.8,49.8,3500.0,34.0991,34.0991,34.0855,34.0855,3500.0
2006-12-28 13:55:00,49.81,49.81,49.79,49.79,6600.0,34.0923,34.0923,34.0786,34.0786,6600.0
2006-12-28 14:00:00,49.8,49.81,49.8,49.8,2500.0,34.0855,34.0923,34.0855,34.0855,2500.0
2006-12-28 14:05:00,49.8,49.81,49.8,49.8,3200.0,34.0855,34.0923,34.0855,34.0855,3200.0
2006-12-28 14:10:00,49.81,49.85,49.81,49.85,28400.0,34.0923,34.1197,34.0923,34.1197,28400.0
2006-12-28 14:15:00,49.86,49.94,49.86,49.92,13000.0,34.1265,34.1813,34.1265,34.1676,13000.0
2006-12-28 14:20:00,49.93,49.93,49.86,49.86,9100.0,34.1744,34.1744,34.1265,34.1265,9100.0
2006-12-28 14:25:00,49.87,49.87,49.83,49.87,12500.0,34.1334,34.1334,34.106,34.1334,12500.0
2006-12-28 14:30:00,49.86,49.93,49.86,49.93,8100.0,34.1265,34.1744,34.1265,34.1744,8100.0
2006-12-28 14:35:00,49.92,49.94,49.92,49.93,5200.0,34.1676,34.1813,34.1676,34.1744,5200.0
2006-12-28 14:40:00,49.94,49.94,49.91,49.91,20800.0,34.1813,34.1813,34.1607,34.1607,20800.0
2006-12-28 14:45:00,49.91,49.92,49.9,49.9,8000.0,34.1607,34.1676,34.1539,34.1539,8000.0
2006-12-28 14:50:00,49.9,49.92,49.9,49.91,5900.0,34.1539,34.1676,34.1539,34.1607,5900.0
2006-12-28 14:55:00,49.91,49.97,49.91,49.96,18200.0,34.1607,34.2018,34.1607,34.195,18200.0
2006-12-28 15:00:00,49.97,49.97,49.94,49.96,19900.0,34.2018,34.2018,34.1813,34.195,19900.0
2006-12-28 15:05:00,49.95,49.95,49.92,49.92,12200.0,34.1881,34.1881,34.1676,34.1676,12200.0
2006-12-28 15:10:00,49.91,49.91,49.87,49.89,17600.0,34.1607,34.1607,34.1334,34.1471,17600.0
2006-12-28 15:15:00,49.88,49.89,49.86,49.86,6400.0,34.1402,34.1471,34.1265,34.1265,6400.0
2006-12-28 15:20:00,49.87,49.87,49.8,49.8,13500.0,34.1334,34.1334,34.0855,34.0855,13500.0
2006-12-28 15:25:00,49.8,49.83,49.8,49.83,11200.0,34.0855,34.106,34.0855,34.106,11200.0
2006-12-28 15:30:00,49.83,49.84,49.76,49.76,23900.0,34.106,34.1128,34.0581,34.0581,23900.0
2006-12-28 15:35:00,49.76,49.78,49.76,49.76,18000.0,34.0581,34.0718,34.0581,34.0581,18000.0
2006-12-28 15:40:00,49.76,49.8,49.76,49.76,14100.0,34.0581,34.0855,34.0581,34.0581,14100.0
2006-12-28 15:45:00,49.77,49.77,49.69,49.7,15300.0,34.0649,34.0649,34.0102,34.017,15300.0
2006-12-28 15:50:00,49.7,49.76,49.7,49.73,32900.0,34.017,34.0581,34.017,34.0375,32900.0
2006-12-28 15:55:00,49.73,49.73,49.69,49.69,27000.0,34.0375,34.0375,34.0102,34.0102,27000.0
2006-12-29 09:30:00,49.66,49.68,49.53,49.66,17000.0,33.9896,34.0033,33.9007,33.9896,17000.0
2006-12-29 09:35:00,49.62,49.64,49.5,49.5,13900.0,33.9623,33.9759,33.8801,33.8801,13900.0
2006-12-29 09:40:00,49.5,49.65,49.48,49.63,16200.0,33.8801,33.9828,33.8664,33.9691,16200.0
2006-12-29 09:45:00,49.63,49.67,49.56,49.65,15000.0,33.9691,33.9965,33.9212,33.9828,15000.0
2006-12-29 09:50:00,49.63,49.7,49.59,49.69,11500.0,33.9691,34.017,33.9417,34.0102,11500.0
2006-12-29 09:55:00,49.69,49.74,49.69,49.69,9100.0,34.0102,34.0444,34.0102,34.0102,9100.0
2006-12-29 10:00:00,49.7,49.85,49.69,49.75,18700.0,34.017,34.1197,34.0102,34.0512,18700.0
2006-12-29 10:05:00,49.7,49.75,49.66,49.71,27400.0,34.017,34.0512,33.9896,34.0239,27400.0
2006-12-29 10:10:00,49.71,49.8,49.7,49.78,16000.0,34.0239,34.0855,34.017,34.0718,16000.0
2006-12-29 10:15:00,49.79,49.84,49.77,49.79,19800.0,34.0786,34.1128,34.0649,34.0786,19800.0
2006-12-29 10:20:00,49.78,49.85,49.67,49.68,20000.0,34.0718,34.1197,33.9965,34.0033,20000.0
2006-12-29 10:25:00,49.66,49.66,49.55,49.58,9100.0,33.9896,33.9896,33.9143,33.9349,9100.0
2006-12-29 10:30:00,49.59,49.62,49.55,49.6,18200.0,33.9417,33.9623,33.9143,33.9486,18200.0
2006-12-29 10:35:00,49.58,49.59,49.57,49.58,2100.0,33.9349,33.9417,33.928,33.9349,2100.0
2006-12-29 10:40:00,49.57,49.6,49.55,49.57,9000.0,33.928,33.9486,33.9143,33.928,9000.0
2006-12-29 10:45:00,49.58,49.58,49.55,49.56,8200.0,33.9349,33.9349,33.9143,33.9212,8200.0
2006-12-29 10:50:00,49.56,49.58,49.56,49.58,5800.0,33.9212,33.9349,33.9212,33.9349,5800.0
2006-12-29 10:55:00,49.56,49.57,49.55,49.55,3600.0,33.9212,33.928,33.9143,33.9143,3600.0
2006-12-29 11:00:00,49.55,49.58,49.55,49.56,11400.0,33.9143,33.9349,33.9143,33.9212,11400.0
2006-12-29 11:05:00,49.53,49.54,49.5,49.51,4600.0,33.9007,33.9075,33.8801,33.887,4600.0
2006-12-29 11:10:00,49.5,49.51,49.42,49.42,11800.0,33.8801,33.887,33.8254,33.8254,11800.0
2006-12-29 11:15:00,49.42,49.45,49.39,49.44,10200.0,33.8254,33.8459,33.8048,33.8391,10200.0
2006-12-29 11:20:00,49.44,49.45,49.36,49.39,25100.0,33.8391,33.8459,33.7843,33.8048,25100.0
2006-12-29 11:25:00,49.39,49.42,49.39,49.42,8100.0,33.8048,33.8254,33.8048,33.8254,8100.0
2006-12-29 11:30:00,49.42,49.45,49.42,49.45,2400.0,33.8254,33.8459,33.8254,33.8459,2400.0
2006-12-29 11:35:00,49.45,49.45,49.41,49.43,9600.0,33.8459,33.8459,33.8185,33.8322,9600.0
2006-12-29 11:40:00,49.42,49.45,49.41,49.45,5300.0,33.8254,33.8459,33.8185,33.8459,5300.0
2006-12-29 11:45:00,49.45,49.49,49.44,49.48,3700.0,33.8459,33.8733,33.8391,33.8664,3700.0
2006-12-29 11:50:00,49.49,49.5,49.48,49.48,4900.0,33.8733,33.8801,33.8664,33.8664,4900.0
2006-12-29 11:55:00,49.49,49.49,49.44,49.46,12700.0,33.8733,33.8733,33.8391,33.8527,12700.0
2006-12-29 12:00:00,49.47,49.48,49.41,49.47,17200.0,33.8596,33.8664,33.8185,33.8596,17200.0
2006-12-29 12:05:00,49.47,49.48,49.45,49.46,4900.0,33.8596,33.8664,33.8459,33.8527,4900.0
2006-12-29 12:10:00,49.47,49.47,49.44,49.45,3400.0,33.8596,33.8596,33.8391,33.8459,3400.0
2006-12-29 12:15:00,49.43,49.45,49.43,49.43,3000.0,33.8322,33.8459,33.8322,33.8322,3000.0
2006-12-29 12:20:00,49.44,49.45,49.43,49.43,2400.0,33.8391,33.8459,33.8322,33.8322,2400.0
2006-12-29 12:25:00,49.45,49.45,49.42,49.43,4300.0,33.8459,33.8459,33.8254,33.8322,4300.0
2006-12-29 12:30:00,49.43,49.44,49.37,49.37,8200.0,33.8322,33.8391,33.7911,33.7911,8200.0
2006-12-29 12:35:00,49.38,49.38,49.35,49.36,2000.0,33.798,33.798,33.7775,33.7843,2000.0
2006-12-29 12:40:00,49.36,49.36,49.35,49.36,3200.0,33.7843,33.7843,33.7775,33.7843,3200.0
2006-12-29 12:45:00,49.36,49.36,49.31,49.35,14700.0,33.7843,33.7843,33.7501,33.7775,14700.0
2006-12-29 12:50:00,49.35,49.37,49.34,49.36,6900.0,33.7775,33.7911,33.7706,33.7843,6900.0
2006-12-29 12:55:00,49.36,49.4,49.35,49.4,4100.0,33.7843,33.8117,33.7775,33.8117,4100.0
2006-12-29 13:00:00,49.4,49.4,49.37,49.38,5700.0,33.8117,33.8117,33.7911,33.798,5700.0
2006-12-29 13:05:00,49.38,49.39,49.31,49.31,17100.0,33.798,33.8048,33.7501,33.7501,17100.0
2006-12-29 13:10:00,49.31,49.33,49.31,49.32,2900.0,33.7501,33.7638,33.7501,33.7569,2900.0
2006-12-29 13:15:00,49.32,49.33,49.31,49.32,4900.0,33.7569,33.7638,33.7501,33.7569,4900.0
2006-12-29 13:20:00,49.31,49.31,49.3,49.31,7300.0,33.7501,33.7501,33.7432,33.7501,7300.0
2006-12-29 13:25:00,49.3,49.31,49.3,49.3,4300.0,33.7432,33.7501,33.7432,33.7432,4300.0
2006-12-29 13:30:00,49.31,49.31,49.27,49.27,11800.0,33.7501,33.7501,33.7227,33.7227,11800.0
2006-12-29 13:35:00,49.27,49.28,49.25,49.25,12200.0,33.7227,33.7295,33.709,33.709,12200.0
2006-12-29 13:40:00,49.26,49.3,49.26,49.28,8900.0,33.7159,33.7432,33.7159,33.7295,8900.0
2006-12-29 13:45:00,49.28,49.28,49.26,49.26,3400.0,33.7295,33.7295,33.7159,33.7159,3400.0
2006-12-29 13:50:00,49.26,49.27,49.26,49.27,3100.0,33.7159,33.7227,33.7159,33.7227,3100.0
2006-12-29 13:55:00,49.26,49.26,49.21,49.21,22700.0,33.7159,33.7159,33.6816,33.6816,22700.0
2006-12-29 14:00:00,49.21,49.22,49.21,49.21,4500.0,33.6816,33.6885,33.6816,33.6816,4500.0
2006-12-29 14:05:00,49.22,49.22,49.21,49.21,4000.0,33.6885,33.6885,33.6816,33.6816,4000.0
2006-12-29 14:10:00,49.22,49.24,49.21,49.24,17600.0,33.6885,33.7022,33.6816,33.7022,17600.0
2006-12-29 14:15:00,49.24,49.24,49.23,49.24,2900.0,33.7022,33.7022,33.6953,33.7022,2900.0
2006-12-29 14:20:00,49.24,49.24,49.22,49.22,9400.0,33.7022,33.7022,33.6885,33.6885,9400.0
2006-12-29 14:25:00,49.22,49.22,49.19,49.2,17900.0,33.6885,33.6885,33.6679,33.6748,17900.0
2006-12-29 14:30:00,49.2,49.2,49.15,49.17,12200.0,33.6748,33.6748,33.6406,33.6543,12200.0
2006-12-29 14:35:00,49.17,49.24,49.15,49.24,18700.0,33.6543,33.7022,33.6406,33.7022,18700.0
2006-12-29 14:40:00,49.24,49.24,49.22,49.24,10800.0,33.7022,33.7022,33.6885,33.7022,10800.0
2006-12-29 14:45:00,49.24,49.24,49.19,49.2,15300.0,33.7022,33.7022,33.6679,33.6748,15300.0
2006-12-29 14:50:00,49.2,49.2,49.19,49.19,6600.0,33.6748,33.6748,33.6679,33.6679,6600.0
2006-12-29 14:55:00,49.2,49.2,49.19,49.2,12500.0,33.6748,33.6748,33.6679,33.6748,12500.0
2006-12-29 15:00:00,49.2,49.21,49.2,49.21,5500.0,33.6748,33.6816,33.6748,33.6816,5500.0
2006-12-29 15:05:00,49.21,49.21,49.19,49.21,18300.0,33.6816,33.6816,33.6679,33.6816,18300.0
2006-12-29 15:10:00,49.2,49.21,49.2,49.21,2600.0,33.6748,33.6816,33.6748,33.6816,2600.0
2006-12-29 15:15:00,49.2,49.21,49.14,49.15,16000.0,33.6748,33.6816,33.6337,33.6406,16000.0
2006-12-29 15:20:00,49.14,49.15,49.12,49.13,23900.0,33.6337,33.6406,33.62,33.6269,23900.0
2006-12-29 15:25:00,49.13,49.13,49.04,49.07,34900.0,33.6269,33.6269,33.5653,33.5858,34900.0
2006-12-29 15:30:00,49.06,49.2,49.06,49.12,35700.0,33.579,33.6748,33.579,33.62,35700.0
2006-12-29 15:35:00,49.13,49.16,49.09,49.11,19000.0,33.6269,33.6474,33.5995,33.6132,19000.0
2006-12-29 15:40:00,49.11,49.14,49.11,49.12,14500.0,33.6132,33.6337,33.6132,33.62,14500.0
2006-12-29 15:45:00,49.12,49.12,49.05,49.06,20900.0,33.62,33.62,33.5721,33.579,20900.0
2006-12-29 15:50:00,49.06,49.13,49.06,49.07,29800.0,33.579,33.6269,33.579,33.5858,29800.0
2006-12-29 15:55:00,49.08,49.08,48.98,48.98,71900.0,33.5927,33.5927,33.5242,33.5242,71900.0
2007-01-03 09:30:00,50.53,50.54,50.4,50.5,211600.0,34.5851,34.5919,34.4961,34.5646,211600.0
2007-01-03 09:35:00,50.5,50.76,50.49,50.62,142100.0,34.5646,34.7425,34.5577,34.6467,142100.0
2007-01-03 09:40:00,50.62,50.66,50.45,50.59,131200.0,34.6467,34.6741,34.5303,34.6262,131200.0
2007-01-03 09:45:00,50.59,50.63,50.53,50.59,105300.0,34.6262,34.6535,34.5851,34.6262,105300.0
2007-01-03 09:50:00,50.59,50.6,50.5,50.54,86600.0,34.6262,34.633,34.5646,34.5919,86600.0
2007-01-03 09:55:00,50.55,50.64,50.53,50.62,82700.0,34.5988,34.6604,34.5851,34.6467,82700.0
2007-01-03 10:00:00,50.63,50.87,50.61,50.85,130200.0,34.6535,34.8178,34.6399,34.8041,130200.0
2007-01-03 10:05:00,50.86,50.9,50.68,50.72,77200.0,34.811,34.8383,34.6878,34.7151,77200.0
2007-01-03 10:10:00,50.72,50.9,50.7,50.89,58800.0,34.7151,34.8383,34.7015,34.8315,58800.0
2007-01-03 10:15:00,50.9,51.02,50.87,50.98,75000.0,34.8383,34.9205,34.8178,34.8931,75000.0
2007-01-03 10:20:00,50.99,51.12,50.96,51.1,128800.0,34.8999,34.9889,34.8794,34.9752,128800.0
2007-01-03 10:25:00,51.1,51.2,51.08,51.12,97400.0,34.9752,35.0437,34.9615,34.9889,97400.0
2007-01-03 10:30:00,51.12,51.13,50.96,51.0,61900.0,34.9889,34.9958,34.8794,34.9068,61900.0
2007-01-03 10:35:00,51.0,51.12,51.0,51.12,64400.0,34.9068,34.9889,34.9068,34.9889,64400.0
2007-01-03 10:40:00,51.12,51.15,50.99,51.05,57400.0,34.9889,35.0095,34.8999,34.941,57400.0
2007-01-03 10:45:00,51.06,51.07,50.99,51.01,41200.0,34.9479,34.9547,34.8999,34.9136,41200.0
2007-01-03 10:50:00,51.01,51.01,50.95,50.96,30000.0,34.9136,34.9136,34.8726,34.8794,30000.0
2007-01-03 10:55:00,50.96,50.96,50.79,50.81,90400.0,34.8794,34.8794,34.7631,34.7767,90400.0
2007-01-03 11:00:00,50.8,50.83,50.72,50.78,166900.0,34.7699,34.7904,34.7151,34.7562,166900.0
2007-01-03 11:05:00,50.78,50.8,50.68,50.69,98100.0,34.7562,34.7699,34.6878,34.6946,98100.0
2007-01-03 11:10:00,50.68,50.71,50.51,50.58,254400.0,34.6878,34.7083,34.5714,34.6193,254400.0
2007-01-03 11:15:00,50.57,50.63,50.54,50.57,58300.0,34.6125,34.6535,34.5919,34.6125,58300.0
2007-01-03 11:20:00,50.57,50.67,50.53,50.67,41900.0,34.6125,34.6809,34.5851,34.6809,41900.0
2007-01-03 11:25:00,50.67,50.73,50.66,50.73,26300.0,34.6809,34.722,34.6741,34.722,26300.0
2007-01-03 11:30:00,50.73,50.75,50.68,50.7,251600.0,34.722,34.7357,34.6878,34.7015,251600.0
2007-01-03 11:35:00,50.71,50.75,50.68,50.7,29000.0,34.7083,34.7357,34.6878,34.7015,29000.0
2007-01-03 11:40:00,50.7,50.73,50.68,50.7,32600.0,34.7015,34.722,34.6878,34.7015,32600.0
2007-01-03 11:45:00,50.7,50.7,50.59,50.65,26300.0,34.7015,34.7015,34.6262,34.6672,26300.0
2007-01-03 11:50:00,50.64,50.71,50.64,50.7,14000.0,34.6604,34.7083,34.6604,34.7015,14000.0
2007-01-03 11:55:00,50.7,50.71,50.63,50.69,19000.0,34.7015,34.7083,34.6535,34.6946,19000.0
2007-01-03 12:00:00,50.69,50.7,50.55,50.62,31400.0,34.6946,34.7015,34.5988,34.6467,31400.0
2007-01-03 12:05:00,50.63,50.63,50.52,50.6,20200.0,34.6535,34.6535,34.5783,34.633,20200.0
2007-01-03 12:10:00,50.61,50.62,50.53,50.62,16700.0,34.6399,34.6467,34.5851,34.6467,16700.0
2007-01-03 12:15:00,50.62,50.72,50.62,50.72,18300.0,34.6467,34.7151,34.6467,34.7151,18300.0
2007-01-03 12:20:00,50.72,50.79,50.72,50.74,18000.0,34.7151,34.7631,34.7151,34.7288,18000.0
2007-01-03 12:25:00,50.73,50.77,50.67,50.77,10100.0,34.722,34.7494,34.6809,34.7494,10100.0
2007-01-03 12:30:00,50.77,50.8,50.76,50.78,16400.0,34.7494,34.7699,34.7425,34.7562,16400.0
2007-01-03 12:35:00,50.79,50.79,50.73,50.73,15000.0,34.7631,34.7631,34.722,34.722,15000.0
2007-01-03 12:40:00,50.74,50.79,50.74,50.79,17900.0,34.7288,34.7631,34.7288,34.7631,17900.0
2007-01-03 12:45:00,50.79,50.83,50.78,50.82,19400.0,34.7631,34.7904,34.7562,34.7836,19400.0
2007-01-03 12:50:00,50.81,50.81,50.77,50.79,19800.0,34.7767,34.7767,34.7494,34.7631,19800.0
2007-01-03 12:55:00,50.78,50.78,50.71,50.75,15700.0,34.7562,34.7562,34.7083,34.7357,15700.0
2007-01-03 13:00:00,50.75,50.79,50.75,50.79,12300.0,34.7357,34.7631,34.7357,34.7631,12300.0
2007-01-03 13:05:00,50.79,50.85,50.78,50.85,10900.0,34.7631,34.8041,34.7562,34.8041,10900.0
2007-01-03 13:10:00,50.85,50.89,50.84,50.86,23200.0,34.8041,34.8315,34.7973,34.811,23200.0
2007-01-03 13:15:00,50.86,50.86,50.77,50.78,10800.0,34.811,34.811,34.7494,34.7562,10800.0
2007-01-03 13:20:00,50.78,50.8,50.73,50.74,18700.0,34.7562,34.7699,34.722,34.7288,18700.0
2007-01-03 13:25:00,50.73,50.75,50.59,50.65,35800.0,34.722,34.7357,34.6262,34.6672,35800.0
2007-01-03 13:30:00,50.65,50.73,50.64,50.69,21000.0,34.6672,34.722,34.6604,34.6946,21000.0
2007-01-03 13:35:00,50.69,50.7,50.63,50.63,20900.0,34.6946,34.7015,34.6535,34.6535,20900.0
2007-01-03 13:40:00,50.63,50.66,50.59,50.62,37300.0,34.6535,34.6741,34.6262,34.6467,37300.0
2007-01-03 13:45:00,50.62,50.63,50.47,50.48,36700.0,34.6467,34.6535,34.544,34.5509,36700.0
2007-01-03 13:50:00,50.48,50.49,50.44,50.47,47500.0,34.5509,34.5577,34.5235,34.544,47500.0
2007-01-03 13:55:00,50.47,50.5,50.45,50.48,16000.0,34.544,34.5646,34.5303,34.5509,16000.0
2007-01-03 14:00:00,50.48,50.62,50.46,50.53,44400.0,34.5509,34.6467,34.5372,34.5851,44400.0
2007-01-03 14:05:00,50.53,50.55,50.47,50.53,19000.0,34.5851,34.5988,34.544,34.5851,19000.0
2007-01-03 14:10:00,50.53,50.54,50.39,50.49,26000.0,34.5851,34.5919,34.4893,34.5577,26000.0
2007-01-03 14:15:00,50.46,50.48,50.4,50.45,22900.0,34.5372,34.5509,34.4961,34.5303,22900.0
2007-01-03 14:20:00,50.46,50.57,50.39,50.55,31200.0,34.5372,34.6125,34.4893,34.5988,31200.0
2007-01-03 14:25:00,50.54,50.57,50.48,50.49,39200.0,34.5919,34.6125,34.5509,34.5577,39200.0
2007-01-03 14:30:00,50.49,50.55,50.49,50.5,41000.0,34.5577,34.5988,34.5577,34.5646,41000.0
2007-01-03 14:35:00,50.49,50.53,50.48,50.53,32700.0,34.5577,34.5851,34.5509,34.5851,32700.0
2007-01-03 14:40:00,50.52,50.54,50.43,50.43,29600.0,34.5783,34.5919,34.5167,34.5167,29600.0
2007-01-03 14:45:00,50.42,50.5,50.38,50.49,34000.0,34.5098,34.5646,34.4824,34.5577,34000.0
2007-01-03 14:50:00,50.5,50.54,50.45,50.46,35800.0,34.5646,34.5919,34.5303,34.5372,35800.0
2007-01-03 14:55:00,50.47,50.49,50.35,50.45,38300.0,34.544,34.5577,34.4619,34.5303,38300.0
2007-01-03 15:00:00,50.44,50.49,50.44,50.47,29600.0,34.5235,34.5577,34.5235,34.544,29600.0
2007-01-03 15:05:00,50.48,50.65,50.48,50.64,26500.0,34.5509,34.6672,34.5509,34.6604,26500.0
2007-01-03 15:10:00,50.65,50.7,50.64,50.68,41600.0,34.6672,34.7015,34.6604,34.6878,41600.0
2007-01-03 15:15:00,50.68,50.7,50.67,50.7,16300.0,34.6878,34.7015,34.6809,34.7015,16300.0
2007-01-03 15:20:00,50.69,50.75,50.67,50.74,46000.0,34.6946,34.7357,34.6809,34.7288,46000.0
2007-01-03 15:25:00,50.75,50.78,50.7,50.7,34500.0,34.7357,34.7562,34.7015,34.7015,34500.0
2007-01-03 15:30:00,50.55,50.71,50.55,50.68,140700.0,34.5988,34.7083,34.5988,34.6878,140700.0
2007-01-03 15:35:00,50.69,50.75,50.68,50.75,30700.0,34.6946,34.7357,34.6878,34.7357,30700.0
2007-01-03 15:40:00,50.75,50.85,50.74,50.8,42400.0,34.7357,34.8041,34.7288,34.7699,42400.0
2007-01-03 15:45:00,50.8,50.84,50.78,50.84,39500.0,34.7699,34.7973,34.7562,34.7973,39500.0
2007-01-03 15:50:00,50.84,50.93,50.84,50.93,49900.0,34.7973,34.8589,34.7973,34.8589,49900.0
2007-01-03 15:55:00,50.93,50.96,50.89,50.93,76100.0,34.8589,34.8794,34.8315,34.8589,76100.0
2007-01-04 09:30:00,51.05,51.32,51.01,51.02,85000.0,34.941,35.1258,34.9136,34.9205,85000.0
2007-01-04 09:35:00,51.02,51.07,50.91,50.92,67900.0,34.9205,34.9547,34.8452,34.852,67900.0
2007-01-04 09:40:00,50.92,50.94,50.82,50.84,45500.0,34.852,34.8657,34.7836,34.7973,45500.0
2007-01-04 09:45:00,50.85,50.97,50.83,50.91,23800.0,34.8041,34.8863,34.7904,34.8452,23800.0
2007-01-04 09:50:00,50.91,51.1,50.87,51.08,78800.0,34.8452,34.9752,34.8178,34.9615,78800.0
2007-01-04 09:55:00,51.07,51.1,51.0,51.06,61700.0,34.9547,34.9752,34.9068,34.9479,61700.0
2007-01-04 10:00:00,51.06,51.09,50.9,50.92,60500.0,34.9479,34.9684,34.8383,34.852,60500.0
2007-01-04 10:05:00,50.91,50.92,50.85,50.85,34400.0,34.8452,34.852,34.8041,34.8041,34400.0
2007-01-04 10:10:00,50.85,50.88,50.84,50.87,30200.0,34.8041,34.8247,34.7973,34.8178,30200.0
2007-01-04 10:15:00,50.86,51.03,50.86,51.0,56600.0,34.811,34.9273,34.811,34.9068,56600.0
2007-01-04 10:20:00,50.99,51.0,50.9,50.9,143100.0,34.8999,34.9068,34.8383,34.8383,143100.0
2007-01-04 10:25:00,50.9,50.98,50.9,50.97,55300.0,34.8383,34.8931,34.8383,34.8863,55300.0
2007-01-04 10:30:00,50.98,51.11,50.98,51.07,62900.0,34.8931,34.9821,34.8931,34.9547,62900.0
2007-01-04 10:35:00,51.07,51.08,51.03,51.03,27900.0,34.9547,34.9615,34.9273,34.9273,27900.0
2007-01-04 10:40:00,51.02,51.05,50.96,51.02,27700.0,34.9205,34.941,34.8794,34.9205,27700.0
2007-01-04 10:45:00,51.03,51.1,51.01,51.04,36900.0,34.9273,34.9752,34.9136,34.9342,36900.0
2007-01-04 10:50:00,51.04,51.09,51.0,51.04,139200.0,34.9342,34.9684,34.9068,34.9342,139200.0
2007-01-04 10:55:00,51.06,51.07,51.01,51.01,29600.0,34.9479,34.9547,34.9136,34.9136,29600.0
2007-01-04 11:00:00,51.01,51.02,50.96,51.01,92800.0,34.9136,34.9205,34.8794,34.9136,92800.0
2007-01-04 11:05:00,51.01,51.02,50.98,51.01,68000.0,34.9136,34.9205,34.8931,34.9136,68000.0
2007-01-04 11:10:00,51.01,51.01,50.93,50.94,38600.0,34.9136,34.9136,34.8589,34.8657,38600.0
2007-01-04 11:15:00,50.95,51.06,50.95,51.06,36100.0,34.8726,34.9479,34.8726,34.9479,36100.0
2007-01-04 11:20:00,51.06,51.09,51.05,51.09,26200.0,34.9479,34.9684,34.941,34.9684,26200.0
2007-01-04 11:25:00,51.09,51.1,51.08,51.08,15600.0,34.9684,34.9752,34.9615,34.9615,15600.0
2007-01-04 11:30:00,51.08,51.08,51.0,51.03,21800.0,34.9615,34.9615,34.9068,34.9273,21800.0
2007-01-04 11:35:00,51.03,51.05,51.02,51.04,12200.0,34.9273,34.941,34.9205,34.9342,12200.0
2007-01-04 11:40:00,51.04,51.04,50.85,50.87,52100.0,34.9342,34.9342,34.8041,34.8178,52100.0
2007-01-04 11:45:00,50.87,50.87,50.8,50.83,25300.0,34.8178,34.8178,34.7699,34.7904,25300.0
2007-01-04 11:50:00,50.82,50.95,50.82,50.9,47200.0,34.7836,34.8726,34.7836,34.8383,47200.0
2007-01-04 11:55:00,50.9,50.9,50.8,50.8,11800.0,34.8383,34.8383,34.7699,34.7699,11800.0
2007-01-04 12:00:00,50.8,50.82,50.77,50.77,12600.0,34.7699,34.7836,34.7494,34.7494,12600.0
2007-01-04 12:05:00,50.77,50.82,50.77,50.82,29000.0,34.7494,34.7836,34.7494,34.7836,29000.0
2007-01-04 12:10:00,50.81,50.82,50.76,50.79,23500.0,34.7767,34.7836,34.7425,34.7631,23500.0
2007-01-04 12:15:00,50.79,50.81,50.76,50.81,9300.0,34.7631,34.7767,34.7425,34.7767,9300.0
2007-01-04 12:20:00,50.79,50.84,50.78,50.82,9700.0,34.7631,34.7973,34.7562,34.7836,9700.0
2007-01-04 12:25:00,50.84,50.93,50.84,50.93,18000.0,34.7973,34.8589,34.7973,34.8589,18000.0
2007-01-04 12:30:00,50.92,50.92,50.85,50.88,9300.0,34.852,34.852,34.8041,34.8247,9300.0
2007-01-04 12:35:00,50.91,50.93,50.91,50.93,17500.0,34.8452,34.8589,34.8452,34.8589,17500.0
2007-01-04 12:40:00,50.91,50.91,50.86,50.86,7600.0,34.8452,34.8452,34.811,34.811,7600.0
2007-01-04 12:45:00,50.85,50.85,50.77,50.8,25700.0,34.8041,34.8041,34.7494,34.7699,25700.0
2007-01-04 12:50:00,50.8,50.84,50.79,50.83,13200.0,34.7699,34.7973,34.7631,34.7904,13200.0
2007-01-04 12:55:00,50.83,50.83,50.8,50.8,11200.0,34.7904,34.7904,34.7699,34.7699,11200.0
2007-01-04 13:00:00,50.8,50.82,50.79,50.79,7200.0,34.7699,34.7836,34.7631,34.7631,7200.0
2007-01-04 13:05:00,50.78,50.78,50.74,50.74,6000.0,34.7562,34.7562,34.7288,34.7288,6000.0
2007-01-04 13:10:00,50.75,50.8,50.75,50.79,26100.0,34.7357,34.7699,34.7357,34.7631,26100.0
2007-01-04 13:15:00,50.8,50.8,50.72,50.75,27700.0,34.7699,34.7699,34.7151,34.7357,27700.0
2007-01-04 13:20:00,50.75,50.76,50.7,50.7,15000.0,34.7357,34.7425,34.7015,34.7015,15000.0
2007-01-04 13:25:00,50.7,50.75,50.65,50.75,17300.0,34.7015,34.7357,34.6672,34.7357,17300.0
2007-01-04 13:30:00,50.74,50.75,50.63,50.67,25000.0,34.7288,34.7357,34.6535,34.6809,25000.0
2007-01-04 13:35:00,50.67,50.78,50.67,50.71,20000.0,34.6809,34.7562,34.6809,34.7083,20000.0
2007-01-04 13:40:00,50.71,50.71,50.63,50.64,14100.0,34.7083,34.7083,34.6535,34.6604,14100.0
2007-01-04 13:45:00,50.63,50.64,50.58,50.62,15800.0,34.6535,34.6604,34.6193,34.6467,15800.0
2007-01-04 13:50:00,50.62,50.66,50.62,50.66,14000.0,34.6467,34.6741,34.6467,34.6741,14000.0
2007-01-04 13:55:00,50.66,50.67,50.61,50.62,17800.0,34.6741,34.6809,34.6399,34.6467,17800.0
2007-01-04 14:00:00,50.61,50.69,50.61,50.64,22900.0,34.6399,34.6946,34.6399,34.6604,22900.0
2007-01-04 14:05:00,50.63,50.64,50.58,50.62,20900.0,34.6535,34.6604,34.6193,34.6467,20900.0
2007-01-04 14:10:00,50.62,50.66,50.61,50.61,22400.0,34.6467,34.6741,34.6399,34.6399,22400.0
2007-01-04 14:15:00,50.62,50.65,50.6,50.61,25400.0,34.6467,34.6672,34.633,34.6399,25400.0
2007-01-04 14:20:00,50.61,50.65,50.57,50.64,40100.0,34.6399,34.6672,34.6125,34.6604,40100.0
2007-01-04 14:25:00,50.63,50.72,50.62,50.7,24600.0,34.6535,34.7151,34.6467,34.7015,24600.0
2007-01-04 14:30:00,50.69,50.8,50.67,50.69,29600.0,34.6946,34.7699,34.6809,34.6946,29600.0
2007-01-04 14:35:00,50.71,50.72,50.68,50.69,7900.0,34.7083,34.7151,34.6878,34.6946,7900.0
2007-01-04 14:40:00,50.68,50.79,50.68,50.75,20300.0,34.6878,34.7631,34.6878,34.7357,20300.0
2007-01-04 14:45:00,50.75,50.84,50.75,50.84,15200.0,34.7357,34.7973,34.7357,34.7973,15200.0
2007-01-04 14:50:00,50.84,50.95,50.84,50.93,35200.0,34.7973,34.8726,34.7973,34.8589,35200.0
2007-01-04 14:55:00,50.95,50.97,50.92,50.96,22900.0,34.8726,34.8863,34.852,34.8794,22900.0
2007-01-04 15:00:00,50.96,50.97,50.95,50.96,28200.0,34.8794,34.8863,34.8726,34.8794,28200.0
2007-01-04 15:05:00,50.96,51.02,50.95,50.96,26200.0,34.8794,34.9205,34.8726,34.8794,26200.0
2007-01-04 15:10:00,50.97,51.0,50.97,50.98,19300.0,34.8863,34.9068,34.8863,34.8931,19300.0
2007-01-04 15:15:00,50.98,50.99,50.9,50.98,40700.0,34.8931,34.8999,34.8383,34.8931,40700.0
2007-01-04 15:20:00,50.98,50.98,50.96,50.97,25400.0,34.8931,34.8931,34.8794,34.8863,25400.0
2007-01-04 15:25:00,50.96,51.04,50.96,50.98,34100.0,34.8794,34.9342,34.8794,34.8931,34100.0
2007-01-04 15:30:00,50.98,51.0,50.97,51.0,35100.0,34.8931,34.9068,34.8863,34.9068,35100.0
2007-01-04 15:35:00,50.99,51.0,50.99,51.0,29300.0,34.8999,34.9068,34.8999,34.9068,29300.0
2007-01-04 15:40:00,51.0,51.0,50.96,50.96,43400.0,34.9068,34.9068,34.8794,34.8794,43400.0
2007-01-04 15:45:00,50.96,50.97,50.92,50.93,48800.0,34.8794,34.8863,34.852,34.8589,48800.0
2007-01-04 15:50:00,50.93,50.94,50.91,50.91,17700.0,34.8589,34.8657,34.8452,34.8452,17700.0
2007-01-04 15:55:00,50.9,50.93,50.88,50.88,66800.0,34.8383,34.8589,34.8247,34.8247,66800.0
2007-01-05 09:30:00,50.63,50.63,50.44,50.44,51200.0,34.6535,34.6535,34.5235,34.5235,51200.0
2007-01-05 09:35:00,50.44,50.55,50.4,50.5,74300.0,34.5235,34.5988,34.4961,34.5646,74300.0
2007-01-05 09:40:00,50.49,50.5,50.35,50.38,42600.0,34.5577,34.5646,34.4619,34.4824,42600.0
2007-01-05 09:45:00,50.38,50.51,50.36,50.45,31200.0,34.4824,34.5714,34.4687,34.5303,31200.0
2007-01-05 09:50:00,50.45,50.51,50.45,50.5,23500.0,34.5303,34.5714,34.5303,34.5646,23500.0
2007-01-05 09:55:00,50.5,50.52,50.41,50.44,45900.0,34.5646,34.5783,34.503,34.5235,45900.0
2007-01-05 10:00:00,50.44,50.54,50.4,50.44,28800.0,34.5235,34.5919,34.4961,34.5235,28800.0
2007-01-05 10:05:00,50.44,50.45,50.4,50.42,14600.0,34.5235,34.5303,34.4961,34.5098,14600.0
2007-01-05 10:10:00,50.41,50.42,50.26,50.3,42900.0,34.503,34.5098,34.4003,34.4277,42900.0
2007-01-05 10:15:00,50.29,50.3,50.25,50.28,19700.0,34.4208,34.4277,34.3935,34.414,19700.0
2007-01-05 10:20:00,50.27,50.29,50.22,50.25,22800.0,34.4071,34.4208,34.3729,34.3935,22800.0
2007-01-05 10:25:00,50.25,50.25,50.23,50.25,5800.0,34.3935,34.3935,34.3798,34.3935,5800.0
2007-01-05 10:30:00,50.23,50.32,50.23,50.3,14400.0,34.3798,34.4414,34.3798,34.4277,14400.0
2007-01-05 10:35:00,50.29,50.3,50.22,50.23,16800.0,34.4208,34.4277,34.3729,34.3798,16800.0
2007-01-05 10:40:00,50.22,50.31,50.22,50.27,18000.0,34.3729,34.4345,34.3729,34.4071,18000.0
2007-01-05 10:45:00,50.28,50.28,50.22,50.24,8900.0,34.414,34.414,34.3729,34.3866,8900.0
2007-01-05 10:50:00,50.22,50.24,50.2,50.22,9900.0,34.3729,34.3866,34.3592,34.3729,9900.0
2007-01-05 10:55:00,50.22,50.22,50.08,50.08,71100.0,34.3729,34.3729,34.2771,34.2771,71100.0
2007-01-05 11:00:00,50.08,50.18,50.06,50.13,13500.0,34.2771,34.3455,34.2634,34.3113,13500.0
2007-01-05 11:05:00,50.12,50.14,50.0,50.0,11700.0,34.3045,34.3182,34.2223,34.2223,11700.0
2007-01-05 11:10:00,50.01,50.1,49.92,50.06,39400.0,34.2292,34.2908,34.1676,34.2634,39400.0
2007-01-05 11:15:00,50.07,50.07,49.98,50.0,12600.0,34.2703,34.2703,34.2087,34.2223,12600.0
2007-01-05 11:20:00,49.98,50.1,49.98,50.1,42300.0,34.2087,34.2908,34.2087,34.2908,42300.0
2007-01-05 11:25:00,50.11,50.13,49.97,49.97,39600.0,34.2976,34.3113,34.2018,34.2018,39600.0
2007-01-05 11:30:00,49.97,49.98,49.9,49.94,28000.0,34.2018,34.2087,34.1539,34.1813,28000.0
2007-01-05 11:35:00,49.97,49.99,49.95,49.98,9200.0,34.2018,34.2155,34.1881,34.2087,9200.0
2007-01-05 11:40:00,49.98,49.98,49.94,49.98,12000.0,34.2087,34.2087,34.1813,34.2087,12000.0
2007-01-05 11:45:00,49.98,49.98,49.95,49.97,7900.0,34.2087,34.2087,34.1881,34.2018,7900.0
2007-01-05 11:50:00,49.96,49.97,49.92,49.94,7500.0,34.195,34.2018,34.1676,34.1813,7500.0
2007-01-05 11:55:00,49.93,49.97,49.93,49.97,44600.0,34.1744,34.2018,34.1744,34.2018,44600.0
2007-01-05 12:00:00,49.97,49.97,49.95,49.96,16400.0,34.2018,34.2018,34.1881,34.195,16400.0
2007-01-05 12:05:00,49.96,50.0,49.95,49.96,56000.0,34.195,34.2223,34.1881,34.195,56000.0
2007-01-05 12:10:00,49.97,49.99,49.97,49.99,3100.0,34.2018,34.2155,34.2018,34.2155,3100.0
2007-01-05 12:15:00,49.98,50.05,49.98,50.05,21500.0,34.2087,34.2566,34.2087,34.2566,21500.0
2007-01-05 12:20:00,50.05,50.07,50.03,50.05,28900.0,34.2566,34.2703,34.2429,34.2566,28900.0
2007-01-05 12:25:00,50.04,50.05,49.94,49.96,26900.0,34.2497,34.2566,34.1813,34.195,26900.0
2007-01-05 12:30:00,49.98,50.01,49.98,50.01,6500.0,34.2087,34.2292,34.2087,34.2292,6500.0
2007-01-05 12:35:00,50.02,50.02,49.99,50.02,7000.0,34.236,34.236,34.2155,34.236,7000.0
2007-01-05 12:40:00,50.02,50.05,50.01,50.05,10300.0,34.236,34.2566,34.2292,34.2566,10300.0
2007-01-05 12:45:00,50.05,50.05,49.99,50.0,40200.0,34.2566,34.2566,34.2155,34.2223,40200.0
2007-01-05 12:50:00,50.02,50.07,50.02,50.06,33300.0,34.236,34.2703,34.236,34.2634,33300.0
2007-01-05 12:55:00,50.04,50.07,50.04,50.06,13900.0,34.2497,34.2703,34.2497,34.2634,13900.0
2007-01-05 13:00:00,50.06,50.09,50.05,50.09,17600.0,34.2634,34.2839,34.2566,34.2839,17600.0
2007-01-05 13:05:00,50.09,50.09,50.03,50.06,9900.0,34.2839,34.2839,34.2429,34.2634,9900.0
2007-01-05 13:10:00,50.06,50.09,50.0,50.06,77300.0,34.2634,34.2839,34.2223,34.2634,77300.0
2007-01-05 13:15:00,50.05,50.05,50.0,50.04,8800.0,34.2566,34.2566,34.2223,34.2497,8800.0
2007-01-05 13:20:00,50.04,50.07,50.02,50.02,69900.0,34.2497,34.2703,34.236,34.236,69900.0
2007-01-05 13:25:00,50.01,50.05,50.0,50.01,7900.0,34.2292,34.2566,34.2223,34.2292,7900.0
2007-01-05 13:30:00,50.03,50.03,49.98,49.98,15600.0,34.2429,34.2429,34.2087,34.2087,15600.0
2007-01-05 13:35:00,49.98,50.01,49.97,50.0,7500.0,34.2087,34.2292,34.2018,34.2223,7500.0
2007-01-05 13:40:00,50.0,50.03,49.96,49.98,9800.0,34.2223,34.2429,34.195,34.2087,9800.0
2007-01-05 13:45:00,49.99,50.0,49.93,49.98,11200.0,34.2155,34.2223,34.1744,34.2087,11200.0
2007-01-05 13:50:00,49.97,50.05,49.96,49.97,19700.0,34.2018,34.2566,34.195,34.2018,19700.0
2007-01-05 13:55:00,49.98,50.01,49.98,49.98,7600.0,34.2087,34.2292,34.2087,34.2087,7600.0
2007-01-05 14:00:00,49.99,50.0,49.98,50.0,14800.0,34.2155,34.2223,34.2087,34.2223,14800.0
2007-01-05 14:05:00,50.0,50.03,49.9,49.92,13500.0,34.2223,34.2429,34.1539,34.1676,13500.0
2007-01-05 14:10:00,49.93,50.0,49.92,49.99,5600.0,34.1744,34.2223,34.1676,34.2155,5600.0
2007-01-05 14:15:00,49.99,50.0,49.96,50.0,7800.0,34.2155,34.2223,34.195,34.2223,7800.0
2007-01-05 14:20:00,49.99,50.0,49.96,49.96,6500.0,34.2155,34.2223,34.195,34.195,6500.0
2007-01-05 14:25:00,49.96,49.99,49.91,49.98,14300.0,34.195,34.2155,34.1607,34.2087,14300.0
2007-01-05 14:30:00,49.99,50.0,49.97,50.0,13100.0,34.2155,34.2223,34.2018,34.2223,13100.0
2007-01-05 14:35:00,50.0,50.0,49.9,49.92,9000.0,34.2223,34.2223,34.1539,34.1676,9000.0
2007-01-05 14:40:00,49.93,49.94,49.84,49.86,13400.0,34.1744,34.1813,34.1128,34.1265,13400.0
2007-01-05 14:45:00,49.87,49.88,49.82,49.88,7600.0,34.1334,34.1402,34.0991,34.1402,7600.0
2007-01-05 14:50:00,49.89,49.92,49.83,49.88,13700.0,34.1471,34.1676,34.106,34.1402,13700.0
2007-01-05 14:55:00,49.88,49.9,49.83,49.85,9800.0,34.1402,34.1539,34.106,34.1197,9800.0
2007-01-05 15:00:00,49.85,49.87,49.79,49.81,36400.0,34.1197,34.1334,34.0786,34.0923,36400.0
2007-01-05 15:05:00,49.81,49.93,49.8,49.93,13800.0,34.0923,34.1744,34.0855,34.1744,13800.0
2007-01-05 15:10:00,49.92,49.92,49.81,49.82,16600.0,34.1676,34.1676,34.0923,34.0991,16600.0
2007-01-05 15:15:00,49.83,49.84,49.75,49.84,17500.0,34.106,34.1128,34.0512,34.1128,17500.0
2007-01-05 15:20:00,49.85,49.91,49.83,49.91,26600.0,34.1197,34.1607,34.106,34.1607,26600.0
2007-01-05 15:25:00,49.92,49.99,49.91,49.99,24300.0,34.1676,34.2155,34.1607,34.2155,24300.0
2007-01-05 15:30:00,49.99,50.0,49.91,49.92,14900.0,34.2155,34.2223,34.1607,34.1676,14900.0
2007-01-05 15:35:00,49.91,49.94,49.89,49.9,25600.0,34.1607,34.1813,34.1471,34.1539,25600.0
2007-01-05 15:40:00,49.89,49.96,49.86,49.88,34600.0,34.1471,34.195,34.1265,34.1402,34600.0
2007-01-05 15:45:00,49.88,49.88,49.78,49.83,64400.0,34.1402,34.1402,34.0718,34.106,64400.0
2007-01-05 15:50:00,49.82,49.89,49.81,49.85,56300.0,34.0991,34.1471,34.0923,34.1197,56300.0
2007-01-05 15:55:00,49.85,49.87,49.8,49.84,71100.0,34.1197,34.1334,34.0855,34.1128,71100.0
2007-01-08 09:30:00,50.11,50.44,50.06,50.08,112100.0,34.2976,34.5235,34.2634,34.2771,112100.0
2007-01-08 09:35:00,50.08,50.12,49.88,49.99,68300.0,34.2771,34.3045,34.1402,34.2155,68300.0
2007-01-08 09:40:00,49.99,50.12,49.96,50.07,64800.0,34.2155,34.3045,34.195,34.2703,64800.0
2007-01-08 09:45:00,50.07,50.12,49.93,50.02,33300.0,34.2703,34.3045,34.1744,34.236,33300.0
2007-01-08 09:50:00,50.04,50.12,49.99,50.05,44400.0,34.2497,34.3045,34.2155,34.2566,44400.0
2007-01-08 09:55:00,50.03,50.13,49.96,49.98,49600.0,34.2429,34.3113,34.195,34.2087,49600.0
2007-01-08 10:00:00,49.97,50.07,49.97,50.06,22900.0,34.2018,34.2703,34.2018,34.2634,22900.0
2007-01-08 10:05:00,50.05,50.15,49.97,50.05,45700.0,34.2566,34.325,34.2018,34.2566,45700.0
2007-01-08 10:10:00,50.03,50.04,49.91,49.95,31900.0,34.2429,34.2497,34.1607,34.1881,31900.0
2007-01-08 10:15:00,49.95,49.95,49.83,49.88,29600.0,34.1881,34.1881,34.106,34.1402,29600.0
2007-01-08 10:20:00,49.88,49.94,49.84,49.85,24300.0,34.1402,34.1813,34.1128,34.1197,24300.0
2007-01-08 10:25:00,49.86,49.91,49.86,49.88,28600.0,34.1265,34.1607,34.1265,34.1402,28600.0
2007-01-08 10:30:00,49.89,49.96,49.86,49.91,58100.0,34.1471,34.195,34.1265,34.1607,58100.0
2007-01-08 10:35:00,49.91,50.0,49.91,49.99,39900.0,34.1607,34.2223,34.1607,34.2155,39900.0
2007-01-08 10:40:00,49.99,50.08,49.99,50.08,36100.0,34.2155,34.2771,34.2155,34.2771,36100.0
2007-01-08 10:45:00,50.08,50.12,50.05,50.09,47600.0,34.2771,34.3045,34.2566,34.2839,47600.0
2007-01-08 10:50:00,50.09,50.1,50.06,50.08,14300.0,34.2839,34.2908,34.2634,34.2771,14300.0
2007-01-08 10:55:00,50.08,50.1,49.98,49.98,18300.0,34.2771,34.2908,34.2087,34.2087,18300.0
2007-01-08 11:00:00,49.98,50.02,49.96,50.01,22200.0,34.2087,34.236,34.195,34.2292,22200.0
2007-01-08 11:05:00,50.01,50.05,50.0,50.01,14900.0,34.2292,34.2566,34.2223,34.2292,14900.0
2007-01-08 11:10:00,50.01,50.02,49.9,49.91,21700.0,34.2292,34.236,34.1539,34.1607,21700.0
2007-01-08 11:15:00,49.92,49.95,49.92,49.93,20100.0,34.1676,34.1881,34.1676,34.1744,20100.0
2007-01-08 11:20:00,49.93,49.99,49.9,49.95,35700.0,34.1744,34.2155,34.1539,34.1881,35700.0
2007-01-08 11:25:00,49.93,49.95,49.9,49.92,17300.0,34.1744,34.1881,34.1539,34.1676,17300.0
2007-01-08 11:30:00,49.91,49.95,49.84,49.89,57000.0,34.1607,34.1881,34.1128,34.1471,57000.0
2007-01-08 11:35:00,49.88,49.93,49.83,49.9,29000.0,34.1402,34.1744,34.106,34.1539,29000.0
2007-01-08 11:40:00,49.88,49.94,49.86,49.92,31100.0,34.1402,34.1813,34.1265,34.1676,31100.0
2007-01-08 11:45:00,49.92,49.95,49.89,49.93,18800.0,34.1676,34.1881,34.1471,34.1744,18800.0
2007-01-08 11:50:00,49.93,49.98,49.89,49.96,26500.0,34.1744,34.2087,34.1471,34.195,26500.0
2007-01-08 11:55:00,49.95,49.99,49.95,49.97,9100.0,34.1881,34.2155,34.1881,34.2018,9100.0
2007-01-08 12:00:00,49.97,49.98,49.92,49.96,18800.0,34.2018,34.2087,34.1676,34.195,18800.0
2007-01-08 12:05:00,49.95,49.99,49.93,49.96,10300.0,34.1881,34.2155,34.1744,34.195,10300.0
2007-01-08 12:10:00,49.96,49.97,49.93,49.96,12000.0,34.195,34.2018,34.1744,34.195,12000.0
2007-01-08 12:15:00,49.96,49.97,49.93,49.94,15000.0,34.195,34.2018,34.1744,34.1813,15000.0
2007-01-08 12:20:00,49.95,49.96,49.92,49.92,21000.0,34.1881,34.195,34.1676,34.1676,21000.0
2007-01-08 12:25:00,49.89,49.9,49.83,49.86,19400.0,34.1471,34.1539,34.106,34.1265,19400.0
2007-01-08 12:30:00,49.86,49.91,49.83,49.91,15700.0,34.1265,34.1607,34.106,34.1607,15700.0
2007-01-08 12:35:00,49.89,49.89,49.8,49.82,16000.0,34.1471,34.1471,34.0855,34.0991,16000.0
2007-01-08 12:40:00,49.82,49.85,49.81,49.85,11800.0,34.0991,34.1197,34.0923,34.1197,11800.0
2007-01-08 12:45:00,49.84,49.86,49.79,49.85,16000.0,34.1128,34.1265,34.0786,34.1197,16000.0
2007-01-08 12:50:00,49.85,49.9,49.82,49.87,23400.0,34.1197,34.1539,34.0991,34.1334,23400.0
2007-01-08 12:55:00,49.87,49.91,49.86,49.91,30600.0,34.1334,34.1607,34.1265,34.1607,30600.0
2007-01-08 13:00:00,49.93,49.94,49.88,49.89,32800.0,34.1744,34.1813,34.1402,34.1471,32800.0
2007-01-08 13:05:00,49.89,49.91,49.88,49.9,8300.0,34.1471,34.1607,34.1402,34.1539,8300.0
2007-01-08 13:10:00,49.9,49.93,49.88,49.88,7500.0,34.1539,34.1744,34.1402,34.1402,7500.0
2007-01-08 13:15:00,49.89,49.94,49.87,49.94,18900.0,34.1471,34.1813,34.1334,34.1813,18900.0
2007-01-08 13:20:00,49.93,49.94,49.9,49.9,7500.0,34.1744,34.1813,34.1539,34.1539,7500.0
2007-01-08 13:25:00,49.89,49.91,49.86,49.88,12600.0,34.1471,34.1607,34.1265,34.1402,12600.0
2007-01-08 13:30:00,49.88,49.89,49.87,49.89,6700.0,34.1402,34.1471,34.1334,34.1471,6700.0
2007-01-08 13:35:00,49.88,49.94,49.86,49.94,12000.0,34.1402,34.1813,34.1265,34.1813,12000.0
2007-01-08 13:40:00,49.94,49.97,49.9,49.93,29400.0,34.1813,34.2018,34.1539,34.1744,29400.0
2007-01-08 13:45:00,49.93,49.99,49.92,49.96,11600.0,34.1744,34.2155,34.1676,34.195,11600.0
2007-01-08 13:50:00,49.96,49.99,49.92,49.96,22400.0,34.195,34.2155,34.1676,34.195,22400.0
2007-01-08 13:55:00,49.97,49.97,49.9,49.9,16200.0,34.2018,34.2018,34.1539,34.1539,16200.0
2007-01-08 14:00:00,49.9,49.93,49.9,49.92,13100.0,34.1539,34.1744,34.1539,34.1676,13100.0
2007-01-08 14:05:00,49.91,49.94,49.9,49.94,12300.0,34.1607,34.1813,34.1539,34.1813,12300.0
2007-01-08 14:10:00,49.93,49.97,49.91,49.96,15100.0,34.1744,34.2018,34.1607,34.195,15100.0
2007-01-08 14:15:00,49.97,49.97,49.9,49.94,19500.0,34.2018,34.2018,34.1539,34.1813,19500.0
2007-01-08 14:20:00,49.95,50.0,49.93,49.96,22600.0,34.1881,34.2223,34.1744,34.195,22600.0
2007-01-08 14:25:00,49.96,49.99,49.96,49.98,18000.0,34.195,34.2155,34.195,34.2087,18000.0
2007-01-08 14:30:00,49.99,50.03,49.98,50.0,58500.0,34.2155,34.2429,34.2087,34.2223,58500.0
2007-01-08 14:35:00,50.0,50.03,50.0,50.0,15200.0,34.2223,34.2429,34.2223,34.2223,15200.0
2007-01-08 14:40:00,50.02,50.09,50.01,50.06,29900.0,34.236,34.2839,34.2292,34.2634,29900.0
2007-01-08 14:45:00,50.05,50.12,50.05,50.08,29400.0,34.2566,34.3045,34.2566,34.2771,29400.0
2007-01-08 14:50:00,50.07,50.11,50.05,50.09,18600.0,34.2703,34.2976,34.2566,34.2839,18600.0
2007-01-08 14:55:00,50.1,50.1,50.04,50.04,18800.0,34.2908,34.2908,34.2497,34.2497,18800.0
2007-01-08 15:00:00,50.05,50.08,50.0,50.03,24300.0,34.2566,34.2771,34.2223,34.2429,24300.0
2007-01-08 15:05:00,50.02,50.06,50.01,50.04,27600.0,34.236,34.2634,34.2292,34.2497,27600.0
2007-01-08 15:10:00,50.03,50.08,49.99,50.02,42200.0,34.2429,34.2771,34.2155,34.236,42200.0
2007-01-08 15:15:00,50.02,50.04,49.95,50.02,36600.0,34.236,34.2497,34.1881,34.236,36600.0
2007-01-08 15:20:00,50.0,50.05,49.99,50.01,52700.0,34.2223,34.2566,34.2155,34.2292,52700.0
2007-01-08 15:25:00,50.0,50.03,49.98,50.0,39200.0,34.2223,34.2429,34.2087,34.2223,39200.0
2007-01-08 15:30:00,50.0,50.04,49.95,50.0,32400.0,34.2223,34.2497,34.1881,34.2223,32400.0
2007-01-08 15:35:00,50.0,50.0,49.9,49.93,37800.0,34.2223,34.2223,34.1539,34.1744,37800.0
2007-01-08 15:40:00,49.92,49.98,49.77,49.78,155000.0,34.1676,34.2087,34.0649,34.0718,155000.0
2007-01-08 15:45:00,49.78,49.8,49.69,49.78,194000.0,34.0718,34.0855,34.0102,34.0718,194000.0
2007-01-08 15:50:00,49.79,49.94,49.77,49.83,68500.0,34.0786,34.1813,34.0649,34.106,68500.0
2007-01-08 15:55:00,49.82,49.87,49.79,49.86,70000.0,34.0991,34.1334,34.0786,34.1265,70000.0
2007-01-09 09:30:00,50.3,50.51,50.3,50.4,79400.0,34.4277,34.5714,34.4277,34.4961,79400.0
2007-01-09 09:35:00,50.4,50.53,50.35,50.52,49300.0,34.4961,34.5851,34.4619,34.5783,49300.0
2007-01-09 09:40:00,50.52,50.66,50.47,50.52,37400.0,34.5783,34.6741,34.544,34.5783,37400.0
2007-01-09 09:45:00,50.49,50.53,50.44,50.46,50400.0,34.5577,34.5851,34.5235,34.5372,50400.0
2007-01-09 09:50:00,50.46,50.5,50.45,50.49,59600.0,34.5372,34.5646,34.5303,34.5577,59600.0
2007-01-09 09:55:00,50.47,50.53,50.44,50.47,77200.0,34.544,34.5851,34.5235,34.544,77200.0
2007-01-09 10:00:00,50.47,50.56,50.36,50.37,96100.0,34.544,34.6056,34.4687,34.4756,96100.0
2007-01-09 10:05:00,50.36,50.48,50.3,50.42,54100.0,34.4687,34.5509,34.4277,34.5098,54100.0
2007-01-09 10:10:00,50.42,50.44,50.36,50.39,34100.0,34.5098,34.5235,34.4687,34.4893,34100.0
2007-01-09 10:15:00,50.37,50.38,50.26,50.26,52600.0,34.4756,34.4824,34.4003,34.4003,52600.0
2007-01-09 10:20:00,50.26,50.34,50.26,50.32,56400.0,34.4003,34.4551,34.4003,34.4414,56400.0
2007-01-09 10:25:00,50.34,50.49,50.33,50.48,54400.0,34.4551,34.5577,34.4482,34.5509,54400.0
2007-01-09 10:30:00,50.47,50.51,50.42,50.49,52600.0,34.544,34.5714,34.5098,34.5577,52600.0
2007-01-09 10:35:00,50.49,50.6,50.48,50.6,18600.0,34.5577,34.633,34.5509,34.633,18600.0
2007-01-09 10:40:00,50.6,50.63,50.51,50.52,18800.0,34.633,34.6535,34.5714,34.5783,18800.0
2007-01-09 10:45:00,50.51,50.56,50.5,50.54,7900.0,34.5714,34.6056,34.5646,34.5919,7900.0
2007-01-09 10:50:00,50.54,50.54,50.49,50.52,17300.0,34.5919,34.5919,34.5577,34.5783,17300.0
2007-01-09 10:55:00,50.51,50.53,50.44,50.5,37200.0,34.5714,34.5851,34.5235,34.5646,37200.0
2007-01-09 11:00:00,50.52,50.59,50.51,50.56,19600.0,34.5783,34.6262,34.5714,34.6056,19600.0
2007-01-09 11:05:00,50.56,50.58,50.54,50.55,12200.0,34.6056,34.6193,34.5919,34.5988,12200.0
2007-01-09 11:10:00,50.54,50.55,50.47,50.5,15900.0,34.5919,34.5988,34.544,34.5646,15900.0
2007-01-09 11:15:00,50.5,50.5,50.45,50.46,28300.0,34.5646,34.5646,34.5303,34.5372,28300.0
2007-01-09 11:20:00,50.46,50.53,50.44,50.46,37200.0,34.5372,34.5851,34.5235,34.5372,37200.0
2007-01-09 11:25:00,50.46,50.48,50.45,50.45,18100.0,34.5372,34.5509,34.5303,34.5303,18100.0
2007-01-09 11:30:00,50.45,50.47,50.41,50.42,26800.0,34.5303,34.544,34.503,34.5098,26800.0
2007-01-09 11:35:00,50.41,50.44,50.4,50.44,18300.0,34.503,34.5235,34.4961,34.5235,18300.0
2007-01-09 11:40:00,50.43,50.44,50.32,50.33,20500.0,34.5167,34.5235,34.4414,34.4482,20500.0
2007-01-09 11:45:00,50.32,50.32,50.29,50.3,14200.0,34.4414,34.4414,34.4208,34.4277,14200.0
2007-01-09 11:50:00,50.31,50.32,50.29,50.29,7900.0,34.4345,34.4414,34.4208,34.4208,7900.0
2007-01-09 11:55:00,50.29,50.29,50.21,50.23,41000.0,34.4208,34.4208,34.3661,34.3798,41000.0
2007-01-09 12:00:00,50.23,50.24,50.21,50.23,9000.0,34.3798,34.3866,34.3661,34.3798,9000.0
2007-01-09 12:05:00,50.23,50.23,50.16,50.23,16000.0,34.3798,34.3798,34.3319,34.3798,16000.0
2007-01-09 12:10:00,50.24,50.3,50.23,50.3,9600.0,34.3866,34.4277,34.3798,34.4277,9600.0
2007-01-09 12:15:00,50.3,50.31,50.28,50.28,6500.0,34.4277,34.4345,34.414,34.414,6500.0
2007-01-09 12:20:00,50.29,50.29,50.23,50.25,9500.0,34.4208,34.4208,34.3798,34.3935,9500.0
2007-01-09 12:25:00,50.25,50.26,50.2,50.2,7500.0,34.3935,34.4003,34.3592,34.3592,7500.0
2007-01-09 12:30:00,50.2,50.27,50.16,50.27,10000.0,34.3592,34.4071,34.3319,34.4071,10000.0
2007-01-09 12:35:00,50.26,50.27,50.19,50.21,13800.0,34.4003,34.4071,34.3524,34.3661,13800.0
2007-01-09 12:40:00,50.22,50.27,50.17,50.24,15200.0,34.3729,34.4071,34.3387,34.3866,15200.0
2007-01-09 12:45:00,50.25,50.26,50.17,50.17,16700.0,34.3935,34.4003,34.3387,34.3387,16700.0
2007-01-09 12:50:00,50.19,50.23,50.17,50.2,11600.0,34.3524,34.3798,34.3387,34.3592,11600.0
2007-01-09 12:55:00,50.17,50.2,50.15,50.19,11100.0,34.3387,34.3592,34.325,34.3524,11100.0
2007-01-09 13:00:00,50.19,50.21,50.16,50.21,11000.0,34.3524,34.3661,34.3319,34.3661,11000.0
2007-01-09 13:05:00,50.21,50.3,50.18,50.28,61700.0,34.3661,34.4277,34.3455,34.414,61700.0
2007-01-09 13:10:00,50.29,50.36,50.27,50.36,12700.0,34.4208,34.4687,34.4071,34.4687,12700.0
2007-01-09 13:15:00,50.36,50.4,50.36,50.39,14100.0,34.4687,34.4961,34.4687,34.4893,14100.0
2007-01-09 13:20:00,50.39,50.39,50.37,50.37,8700.0,34.4893,34.4893,34.4756,34.4756,8700.0
2007-01-09 13:25:00,50.37,50.38,50.35,50.36,14200.0,34.4756,34.4824,34.4619,34.4687,14200.0
2007-01-09 13:30:00,50.37,50.39,50.36,50.37,16200.0,34.4756,34.4893,34.4687,34.4756,16200.0
2007-01-09 13:35:00,50.37,50.37,50.33,50.36,7800.0,34.4756,34.4756,34.4482,34.4687,7800.0
2007-01-09 13:40:00,50.36,50.46,50.36,50.45,15700.0,34.4687,34.5372,34.4687,34.5303,15700.0
2007-01-09 13:45:00,50.45,50.47,50.37,50.37,21200.0,34.5303,34.544,34.4756,34.4756,21200.0
2007-01-09 13:50:00,50.37,50.4,50.36,50.4,9800.0,34.4756,34.4961,34.4687,34.4961,9800.0
2007-01-09 13:55:00,50.39,50.43,50.39,50.43,13200.0,34.4893,34.5167,34.4893,34.5167,13200.0
2007-01-09 14:00:00,50.43,50.48,50.43,50.45,39100.0,34.5167,34.5509,34.5167,34.5303,39100.0
2007-01-09 14:05:00,50.45,50.46,50.43,50.44,26500.0,34.5303,34.5372,34.5167,34.5235,26500.0
2007-01-09 14:10:00,50.45,50.47,50.44,50.45,15300.0,34.5303,34.544,34.5235,34.5303,15300.0
2007-01-09 14:15:00,50.46,50.51,50.46,50.5,25600.0,34.5372,34.5714,34.5372,34.5646,25600.0
2007-01-09 14:20:00,50.5,50.51,50.45,50.49,26200.0,34.5646,34.5714,34.5303,34.5577,26200.0
2007-01-09 14:25:00,50.48,50.55,50.48,50.54,12100.0,34.5509,34.5988,34.5509,34.5919,12100.0
2007-01-09 14:30:00,50.55,50.55,50.43,50.45,15600.0,34.5988,34.5988,34.5167,34.5303,15600.0
2007-01-09 14:35:00,50.44,50.52,50.44,50.48,17200.0,34.5235,34.5783,34.5235,34.5509,17200.0
2007-01-09 14:40:00,50.48,50.51,50.47,50.51,22000.0,34.5509,34.5714,34.544,34.5714,22000.0
2007-01-09 14:45:00,50.51,50.53,50.5,50.53,15400.0,34.5714,34.5851,34.5646,34.5851,15400.0
2007-01-09 14:50:00,50.53,50.53,50.45,50.45,24900.0,34.5851,34.5851,34.5303,34.5303,24900.0
2007-01-09 14:55:00,50.46,50.49,50.43,50.45,34700.0,34.5372,34.5577,34.5167,34.5303,34700.0
2007-01-09 15:00:00,50.46,50.46,50.43,50.44,27300.0,34.5372,34.5372,34.5167,34.5235,27300.0
2007-01-09 15:05:00,50.45,50.49,50.45,50.47,14900.0,34.5303,34.5577,34.5303,34.544,14900.0
2007-01-09 15:10:00,50.47,50.49,50.45,50.47,26700.0,34.544,34.5577,34.5303,34.544,26700.0
2007-01-09 15:15:00,50.48,50.49,50.44,50.44,22300.0,34.5509,34.5577,34.5235,34.5235,22300.0
2007-01-09 15:20:00,50.46,50.5,50.45,50.47,20900.0,34.5372,34.5646,34.5303,34.544,20900.0
2007-01-09 15:25:00,50.47,50.49,50.45,50.46,21000.0,34.544,34.5577,34.5303,34.5372,21000.0
2007-01-09 15:30:00,50.47,50.5,50.46,50.47,27700.0,34.544,34.5646,34.5372,34.544,27700.0
2007-01-09 15:35:00,50.45,50.5,50.45,50.49,33000.0,34.5303,34.5646,34.5303,34.5577,33000.0
2007-01-09 15:40:00,50.49,50.54,50.44,50.44,39200.0,34.5577,34.5919,34.5235,34.5235,39200.0
2007-01-09 15:45:00,50.44,50.45,50.42,50.44,34700.0,34.5235,34.5303,34.5098,34.5235,34700.0
2007-01-09 15:50:00,50.44,50.44,50.37,50.39,50300.0,34.5235,34.5235,34.4756,34.4893,50300.0
2007-01-09 15:55:00,50.39,50.43,50.33,50.42,107300.0,34.4893,34.5167,34.4482,34.5098,107300.0
2007-01-10 09:30:00,50.24,50.39,50.22,50.22,69400.0,34.3866,34.4893,34.3729,34.3729,69400.0
2007-01-10 09:35:00,50.24,50.42,50.22,50.4,51000.0,34.3866,34.5098,34.3729,34.4961,51000.0
2007-01-10 09:40:00,50.4,50.55,50.39,50.54,53000.0,34.4961,34.5988,34.4893,34.5919,53000.0
2007-01-10 09:45:00,50.54,50.54,50.41,50.49,31700.0,34.5919,34.5919,34.503,34.5577,31700.0
2007-01-10 09:50:00,50.5,50.5,50.3,50.36,30100.0,34.5646,34.5646,34.4277,34.4687,30100.0
2007-01-10 09:55:00,50.34,50.45,50.32,50.39,21700.0,34.4551,34.5303,34.4414,34.4893,21700.0
2007-01-10 10:00:00,50.42,50.43,50.36,50.4,16700.0,34.5098,34.5167,34.4687,34.4961,16700.0
2007-01-10 10:05:00,50.4,50.43,50.36,50.36,14300.0,34.4961,34.5167,34.4687,34.4687,14300.0
2007-01-10 10:10:00,50.35,50.39,50.35,50.35,12600.0,34.4619,34.4893,34.4619,34.4619,12600.0
2007-01-10 10:15:00,50.35,50.45,50.35,50.42,17400.0,34.4619,34.5303,34.4619,34.5098,17400.0
2007-01-10 10:20:00,50.43,50.45,50.42,50.44,29400.0,34.5167,34.5303,34.5098,34.5235,29400.0
2007-01-10 10:25:00,50.44,50.44,50.34,50.37,180500.0,34.5235,34.5235,34.4551,34.4756,180500.0
2007-01-10 10:30:00,50.34,50.36,50.31,50.36,24100.0,34.4551,34.4687,34.4345,34.4687,24100.0
2007-01-10 10:35:00,50.35,50.35,50.27,50.29,34800.0,34.4619,34.4619,34.4071,34.4208,34800.0
2007-01-10 10:40:00,50.3,50.31,50.23,50.23,115500.0,34.4277,34.4345,34.3798,34.3798,115500.0
2007-01-10 10:45:00,50.22,50.35,50.22,50.31,19600.0,34.3729,34.4619,34.3729,34.4345,19600.0
2007-01-10 10:50:00,50.32,50.35,50.31,50.33,25000.0,34.4414,34.4619,34.4345,34.4482,25000.0
2007-01-10 10:55:00,50.34,50.36,50.33,50.36,22000.0,34.4551,34.4687,34.4482,34.4687,22000.0
2007-01-10 11:00:00,50.35,50.38,50.29,50.3,30300.0,34.4619,34.4824,34.4208,34.4277,30300.0
2007-01-10 11:05:00,50.3,50.32,50.28,50.29,38900.0,34.4277,34.4414,34.414,34.4208,38900.0
2007-01-10 11:10:00,50.29,50.3,50.22,50.29,42000.0,34.4208,34.4277,34.3729,34.4208,42000.0
2007-01-10 11:15:00,50.29,50.29,50.25,50.25,28200.0,34.4208,34.4208,34.3935,34.3935,28200.0
2007-01-10 11:20:00,50.25,50.25,50.18,50.18,32800.0,34.3935,34.3935,34.3455,34.3455,32800.0
2007-01-10 11:25:00,50.18,50.26,50.16,50.26,42400.0,34.3455,34.4003,34.3319,34.4003,42400.0
2007-01-10 11:30:00,50.26,50.26,50.2,50.22,15900.0,34.4003,34.4003,34.3592,34.3729,15900.0
2007-01-10 11:35:00,50.2,50.25,50.19,50.25,59200.0,34.3592,34.3935,34.3524,34.3935,59200.0
2007-01-10 11:40:00,50.25,50.26,50.22,50.24,10900.0,34.3935,34.4003,34.3729,34.3866,10900.0
2007-01-10 11:45:00,50.25,50.29,50.25,50.27,11400.0,34.3935,34.4208,34.3935,34.4071,11400.0
2007-01-10 11:50:00,50.27,50.42,50.26,50.41,16700.0,34.4071,34.5098,34.4003,34.503,16700.0
2007-01-10 11:55:00,50.42,50.47,50.38,50.4,26300.0,34.5098,34.544,34.4824,34.4961,26300.0
2007-01-10 12:00:00,50.41,50.41,50.3,50.37,9600.0,34.503,34.503,34.4277,34.4756,9600.0
2007-01-10 12:05:00,50.36,50.36,50.25,50.27,7900.0,34.4687,34.4687,34.3935,34.4071,7900.0
2007-01-10 12:10:00,50.27,50.3,50.25,50.29,10900.0,34.4071,34.4277,34.3935,34.4208,10900.0
2007-01-10 12:15:00,50.27,50.28,50.24,50.25,5300.0,34.4071,34.414,34.3866,34.3935,5300.0
2007-01-10 12:20:00,50.26,50.27,50.23,50.27,6400.0,34.4003,34.4071,34.3798,34.4071,6400.0
2007-01-10 12:25:00,50.27,50.27,50.2,50.22,13200.0,34.4071,34.4071,34.3592,34.3729,13200.0
2007-01-10 12:30:00,50.22,50.23,50.14,50.16,24000.0,34.3729,34.3798,34.3182,34.3319,24000.0
2007-01-10 12:35:00,50.16,50.22,50.14,50.2,6200.0,34.3319,34.3729,34.3182,34.3592,6200.0
2007-01-10 12:40:00,50.19,50.21,50.16,50.18,30500.0,34.3524,34.3661,34.3319,34.3455,30500.0
2007-01-10 12:45:00,50.18,50.18,50.11,50.12,40200.0,34.3455,34.3455,34.2976,34.3045,40200.0
2007-01-10 12:50:00,50.12,50.19,50.1,50.19,9000.0,34.3045,34.3524,34.2908,34.3524,9000.0
2007-01-10 12:55:00,50.19,50.23,50.15,50.22,10100.0,34.3524,34.3798,34.325,34.3729,10100.0
2007-01-10 13:00:00,50.21,50.22,50.16,50.16,15300.0,34.3661,34.3729,34.3319,34.3319,15300.0
2007-01-10 13:05:00,50.17,50.23,50.15,50.17,45300.0,34.3387,34.3798,34.325,34.3387,45300.0
2007-01-10 13:10:00,50.17,50.26,50.17,50.21,15900.0,34.3387,34.4003,34.3387,34.3661,15900.0
2007-01-10 13:15:00,50.2,50.2,50.11,50.12,60200.0,34.3592,34.3592,34.2976,34.3045,60200.0
2007-01-10 13:20:00,50.12,50.16,50.11,50.16,7200.0,34.3045,34.3319,34.2976,34.3319,7200.0
2007-01-10 13:25:00,50.15,50.2,50.14,50.19,9400.0,34.325,34.3592,34.3182,34.3524,9400.0
2007-01-10 13:30:00,50.19,50.2,50.11,50.12,10300.0,34.3524,34.3592,34.2976,34.3045,10300.0
2007-01-10 13:35:00,50.12,50.19,50.1,50.19,9400.0,34.3045,34.3524,34.2908,34.3524,9400.0
2007-01-10 13:40:00,50.19,50.26,50.17,50.26,14200.0,34.3524,34.4003,34.3387,34.4003,14200.0
2007-01-10 13:45:00,50.24,50.3,50.24,50.28,11200.0,34.3866,34.4277,34.3866,34.414,11200.0
2007-01-10 13:50:00,50.3,50.38,50.29,50.33,24600.0,34.4277,34.4824,34.4208,34.4482,24600.0
2007-01-10 13:55:00,50.35,50.35,50.26,50.26,14000.0,34.4619,34.4619,34.4003,34.4003,14000.0
2007-01-10 14:00:00,50.26,50.33,50.26,50.3,8800.0,34.4003,34.4482,34.4003,34.4277,8800.0
2007-01-10 14:05:00,50.31,50.35,50.3,50.32,9700.0,34.4345,34.4619,34.4277,34.4414,9700.0
2007-01-10 14:10:00,50.33,50.37,50.25,50.27,16300.0,34.4482,34.4756,34.3935,34.4071,16300.0
2007-01-10 14:15:00,50.27,50.38,50.27,50.38,9400.0,34.4071,34.4824,34.4071,34.4824,9400.0
2007-01-10 14:20:00,50.38,50.43,50.34,50.37,27300.0,34.4824,34.5167,34.4551,34.4756,27300.0
2007-01-10 14:25:00,50.38,50.4,50.33,50.33,12700.0,34.4824,34.4961,34.4482,34.4482,12700.0
2007-01-10 14:30:00,50.35,50.4,50.32,50.36,12800.0,34.4619,34.4961,34.4414,34.4687,12800.0
2007-01-10 14:35:00,50.35,50.38,50.32,50.32,13500.0,34.4619,34.4824,34.4414,34.4414,13500.0
2007-01-10 14:40:00,50.32,50.37,50.3,50.35,12400.0,34.4414,34.4756,34.4277,34.4619,12400.0
2007-01-10 14:45:00,50.34,50.44,50.34,50.38,11900.0,34.4551,34.5235,34.4551,34.4824,11900.0
2007-01-10 14:50:00,50.38,50.38,50.32,50.33,13700.0,34.4824,34.4824,34.4414,34.4482,13700.0
2007-01-10 14:55:00,50.33,50.33,50.25,50.28,15500.0,34.4482,34.4482,34.3935,34.414,15500.0
2007-01-10 15:00:00,50.29,50.3,50.28,50.3,10100.0,34.4208,34.4277,34.414,34.4277,10100.0
2007-01-10 15:05:00,50.3,50.36,50.27,50.33,23000.0,34.4277,34.4687,34.4071,34.4482,23000.0
2007-01-10 15:10:00,50.33,50.35,50.33,50.34,13700.0,34.4482,34.4619,34.4482,34.4551,13700.0
2007-01-10 15:15:00,50.34,50.37,50.25,50.25,36100.0,34.4551,34.4756,34.3935,34.3935,36100.0
2007-01-10 15:20:00,50.25,50.32,50.25,50.32,17500.0,34.3935,34.4414,34.3935,34.4414,17500.0
2007-01-10 15:25:00,50.3,50.32,50.28,50.29,26000.0,34.4277,34.4414,34.414,34.4208,26000.0
2007-01-10 15:30:00,50.29,50.35,50.22,50.24,59000.0,34.4208,34.4619,34.3729,34.3866,59000.0
2007-01-10 15:35:00,50.24,50.3,50.24,50.3,18300.0,34.3866,34.4277,34.3866,34.4277,18300.0
2007-01-10 15:40:00,50.3,50.34,50.3,50.32,14300.0,34.4277,34.4551,34.4277,34.4414,14300.0
2007-01-10 15:45:00,50.31,50.32,50.28,50.32,28800.0,34.4345,34.4414,34.414,34.4414,28800.0
2007-01-10 15:50:00,50.32,50.32,50.23,50.25,66800.0,34.4414,34.4414,34.3798,34.3935,66800.0
2007-01-10 15:55:00,50.25,50.25,50.23,50.24,77900.0,34.3935,34.3935,34.3798,34.3866,77900.0
2007-01-11 09:30:00,51.1,51.11,50.83,51.06,187900.0,34.9752,34.9821,34.7904,34.9479,187900.0
2007-01-11 09:35:00,51.09,51.17,51.07,51.1,78300.0,34.9684,35.0231,34.9547,34.9752,78300.0
2007-01-11 09:40:00,51.11,51.24,50.91,51.17,72600.0,34.9821,35.0711,34.8452,35.0231,72600.0
2007-01-11 09:45:00,51.16,51.25,51.12,51.14,73400.0,35.0163,35.0779,34.9889,35.0026,73400.0
2007-01-11 09:50:00,51.14,51.15,51.06,51.1,407700.0,35.0026,35.0095,34.9479,34.9752,407700.0
2007-01-11 09:55:00,51.08,51.09,51.05,51.06,48000.0,34.9615,34.9684,34.941,34.9479,48000.0
2007-01-11 10:00:00,51.06,51.08,51.01,51.01,47800.0,34.9479,34.9615,34.9136,34.9136,47800.0
2007-01-11 10:05:00,51.01,51.01,50.95,50.96,35000.0,34.9136,34.9136,34.8726,34.8794,35000.0
2007-01-11 10:10:00,50.95,51.0,50.94,51.0,40900.0,34.8726,34.9068,34.8657,34.9068,40900.0
2007-01-11 10:15:00,50.99,51.0,50.94,50.94,22300.0,34.8999,34.9068,34.8657,34.8657,22300.0
2007-01-11 10:20:00,50.94,50.95,50.87,50.92,42100.0,34.8657,34.8726,34.8178,34.852,42100.0
2007-01-11 10:25:00,50.92,50.93,50.78,50.8,24900.0,34.852,34.8589,34.7562,34.7699,24900.0
2007-01-11 10:30:00,50.8,50.86,50.75,50.85,99700.0,34.7699,34.811,34.7357,34.8041,99700.0
2007-01-11 10:35:00,50.83,50.87,50.78,50.81,56700.0,34.7904,34.8178,34.7562,34.7767,56700.0
2007-01-11 10:40:00,50.82,51.0,50.81,50.88,164400.0,34.7836,34.9068,34.7767,34.8247,164400.0
2007-01-11 10:45:00,50.89,50.9,50.87,50.89,25000.0,34.8315,34.8383,34.8178,34.8315,25000.0
2007-01-11 10:50:00,50.89,50.9,50.86,50.89,35000.0,34.8315,34.8383,34.811,34.8315,35000.0
2007-01-11 10:55:00,50.88,50.89,50.85,50.86,41900.0,34.8247,34.8315,34.8041,34.811,41900.0
2007-01-11 11:00:00,50.87,50.87,50.85,50.86,36700.0,34.8178,34.8178,34.8041,34.811,36700.0
2007-01-11 11:05:00,50.85,50.86,50.8,50.8,31600.0,34.8041,34.811,34.7699,34.7699,31600.0
2007-01-11 11:10:00,50.81,50.81,50.8,50.81,26400.0,34.7767,34.7767,34.7699,34.7767,26400.0
2007-01-11 11:15:00,50.81,50.81,50.77,50.8,141900.0,34.7767,34.7767,34.7494,34.7699,141900.0
2007-01-11 11:20:00,50.8,50.8,50.78,50.79,26300.0,34.7699,34.7699,34.7562,34.7631,26300.0
2007-01-11 11:25:00,50.8,50.84,50.79,50.83,32700.0,34.7699,34.7973,34.7631,34.7904,32700.0
2007-01-11 11:30:00,50.83,50.84,50.82,50.82,23500.0,34.7904,34.7973,34.7836,34.7836,23500.0
2007-01-11 11:35:00,50.82,50.91,50.82,50.91,39700.0,34.7836,34.8452,34.7836,34.8452,39700.0
2007-01-11 11:40:00,50.91,51.02,50.9,51.02,199800.0,34.8452,34.9205,34.8383,34.9205,199800.0
2007-01-11 11:45:00,51.02,51.06,51.02,51.03,39300.0,34.9205,34.9479,34.9205,34.9273,39300.0
2007-01-11 11:50:00,51.02,51.04,51.02,51.03,30000.0,34.9205,34.9342,34.9205,34.9273,30000.0
2007-01-11 11:55:00,51.04,51.04,50.95,50.99,26100.0,34.9342,34.9342,34.8726,34.8999,26100.0
2007-01-11 12:00:00,50.99,51.03,50.99,51.03,22100.0,34.8999,34.9273,34.8999,34.9273,22100.0
2007-01-11 12:05:00,51.03,51.04,51.02,51.04,17300.0,34.9273,34.9342,34.9205,34.9342,17300.0
2007-01-11 12:10:00,51.04,51.05,50.98,50.98,28700.0,34.9342,34.941,34.8931,34.8931,28700.0
2007-01-11 12:15:00,50.97,51.0,50.96,50.99,20400.0,34.8863,34.9068,34.8794,34.8999,20400.0
2007-01-11 12:20:00,50.99,51.0,50.99,50.99,11100.0,34.8999,34.9068,34.8999,34.8999,11100.0
2007-01-11 12:25:00,50.99,51.0,50.94,50.96,16700.0,34.8999,34.9068,34.8657,34.8794,16700.0
2007-01-11 12:30:00,50.96,51.0,50.85,50.93,51600.0,34.8794,34.9068,34.8041,34.8589,51600.0
2007-01-11 12:35:00,50.92,50.92,50.91,50.91,6100.0,34.852,34.852,34.8452,34.8452,6100.0
2007-01-11 12:40:00,50.92,50.92,50.89,50.9,8500.0,34.852,34.852,34.8315,34.8383,8500.0
2007-01-11 12:45:00,50.9,50.9,50.89,50.9,6600.0,34.8383,34.8383,34.8315,34.8383,6600.0
2007-01-11 12:50:00,50.9,50.95,50.89,50.94,13700.0,34.8383,34.8726,34.8315,34.8657,13700.0
2007-01-11 12:55:00,50.94,50.95,50.84,50.85,19500.0,34.8657,34.8726,34.7973,34.8041,19500.0
2007-01-11 13:00:00,50.85,50.86,50.83,50.84,10200.0,34.8041,34.811,34.7904,34.7973,10200.0
2007-01-11 13:05:00,50.82,50.84,50.8,50.8,8400.0,34.7836,34.7973,34.7699,34.7699,8400.0
2007-01-11 13:10:00,50.81,50.81,50.8,50.81,21500.0,34.7767,34.7767,34.7699,34.7767,21500.0
2007-01-11 13:15:00,50.81,50.81,50.78,50.79,25200.0,34.7767,34.7767,34.7562,34.7631,25200.0
2007-01-11 13:20:00,50.79,50.8,50.64,50.68,91900.0,34.7631,34.7699,34.6604,34.6878,91900.0
2007-01-11 13:25:00,50.68,50.74,50.66,50.68,29900.0,34.6878,34.7288,34.6741,34.6878,29900.0
2007-01-11 13:30:00,50.68,50.72,50.68,50.71,19200.0,34.6878,34.7151,34.6878,34.7083,19200.0
2007-01-11 13:35:00,50.71,50.72,50.67,50.69,57300.0,34.7083,34.7151,34.6809,34.6946,57300.0
2007-01-11 13:40:00,50.69,50.7,50.67,50.7,20200.0,34.6946,34.7015,34.6809,34.7015,20200.0
2007-01-11 13:45:00,50.7,50.75,50.69,50.74,31400.0,34.7015,34.7357,34.6946,34.7288,31400.0
2007-01-11 13:50:00,50.74,50.75,50.72,50.74,11100.0,34.7288,34.7357,34.7151,34.7288,11100.0
2007-01-11 13:55:00,50.75,50.75,50.73,50.74,23900.0,34.7357,34.7357,34.722,34.7288,23900.0
2007-01-11 14:00:00,50.73,50.74,50.7,50.71,26600.0,34.722,34.7288,34.7015,34.7083,26600.0
2007-01-11 14:05:00,50.71,50.71,50.67,50.67,25800.0,34.7083,34.7083,34.6809,34.6809,25800.0
2007-01-11 14:10:00,50.68,50.7,50.67,50.7,11800.0,34.6878,34.7015,34.6809,34.7015,11800.0
2007-01-11 14:15:00,50.7,50.7,50.69,50.7,21400.0,34.7015,34.7015,34.6946,34.7015,21400.0
2007-01-11 14:20:00,50.7,50.7,50.68,50.7,25600.0,34.7015,34.7015,34.6878,34.7015,25600.0
2007-01-11 14:25:00,50.7,50.72,50.69,50.72,95100.0,34.7015,34.7151,34.6946,34.7151,95100.0
2007-01-11 14:30:00,50.72,50.75,50.71,50.75,74000.0,34.7151,34.7357,34.7083,34.7357,74000.0
2007-01-11 14:35:00,50.75,50.75,50.73,50.74,16700.0,34.7357,34.7357,34.722,34.7288,16700.0
2007-01-11 14:40:00,50.74,50.75,50.74,50.75,12100.0,34.7288,34.7357,34.7288,34.7357,12100.0
2007-01-11 14:45:00,50.75,50.78,50.74,50.78,21600.0,34.7357,34.7562,34.7288,34.7562,21600.0
2007-01-11 14:50:00,50.78,50.8,50.75,50.77,585000.0,34.7562,34.7699,34.7357,34.7494,585000.0
2007-01-11 14:55:00,50.78,50.78,50.73,50.75,13400.0,34.7562,34.7562,34.722,34.7357,13400.0
2007-01-11 15:00:00,50.75,50.75,50.69,50.72,30900.0,34.7357,34.7357,34.6946,34.7151,30900.0
2007-01-11 15:05:00,50.72,50.77,50.69,50.75,60100.0,34.7151,34.7494,34.6946,34.7357,60100.0
2007-01-11 15:10:00,50.76,50.77,50.75,50.76,21600.0,34.7425,34.7494,34.7357,34.7425,21600.0
2007-01-11 15:15:00,50.77,50.77,50.7,50.73,40600.0,34.7494,34.7494,34.7015,34.722,40600.0
2007-01-11 15:20:00,50.73,50.75,50.58,50.62,72800.0,34.722,34.7357,34.6193,34.6467,72800.0
2007-01-11 15:25:00,50.62,50.68,50.57,50.66,58300.0,34.6467,34.6878,34.6125,34.6741,58300.0
2007-01-11 15:30:00,50.66,50.7,50.65,50.69,32900.0,34.6741,34.7015,34.6672,34.6946,32900.0
2007-01-11 15:35:00,50.69,50.69,50.63,50.68,32100.0,34.6946,34.6946,34.6535,34.6878,32100.0
2007-01-11 15:40:00,50.68,50.7,50.67,50.7,42100.0,34.6878,34.7015,34.6809,34.7015,42100.0
2007-01-11 15:45:00,50.7,50.7,50.64,50.7,51900.0,34.7015,34.7015,34.6604,34.7015,51900.0
2007-01-11 15:50:00,50.7,50.75,50.69,50.74,58300.0,34.7015,34.7357,34.6946,34.7288,58300.0
2007-01-11 15:55:00,50.73,50.8,50.7,50.8,62200.0,34.722,34.7699,34.7015,34.7699,62200.0
2007-01-12 09:30:00,51.12,51.25,51.11,51.21,112900.0,34.9889,35.0779,34.9821,35.0505,112900.0
2007-01-12 09:35:00,51.22,51.27,51.07,51.09,88900.0,35.0574,35.0916,34.9547,34.9684,88900.0
2007-01-12 09:40:00,51.08,51.25,51.08,51.18,87800.0,34.9615,35.0779,34.9615,35.03,87800.0
2007-01-12 09:45:00,51.19,51.24,51.17,51.22,34400.0,35.0368,35.0711,35.0231,35.0574,34400.0
2007-01-12 09:50:00,51.22,51.28,51.2,51.2,71700.0,35.0574,35.0984,35.0437,35.0437,71700.0
2007-01-12 09:55:00,51.21,51.25,51.14,51.17,26600.0,35.0505,35.0779,35.0026,35.0231,26600.0
2007-01-12 10:00:00,51.17,51.2,51.11,51.13,22400.0,35.0231,35.0437,34.9821,34.9958,22400.0
2007-01-12 10:05:00,51.13,51.2,51.04,51.06,24900.0,34.9958,35.0437,34.9342,34.9479,24900.0
2007-01-12 10:10:00,51.05,51.12,51.05,51.1,14300.0,34.941,34.9889,34.941,34.9752,14300.0
2007-01-12 10:15:00,51.1,51.18,51.1,51.18,22700.0,34.9752,35.03,34.9752,35.03,22700.0
2007-01-12 10:20:00,51.16,51.16,51.1,51.1,17900.0,35.0163,35.0163,34.9752,34.9752,17900.0
2007-01-12 10:25:00,51.1,51.11,51.02,51.03,23900.0,34.9752,34.9821,34.9205,34.9273,23900.0
2007-01-12 10:30:00,51.02,51.05,50.94,51.03,50900.0,34.9205,34.941,34.8657,34.9273,50900.0
2007-01-12 10:35:00,51.03,51.13,51.03,51.12,100100.0,34.9273,34.9958,34.9273,34.9889,100100.0
2007-01-12 10:40:00,51.12,51.13,51.08,51.13,16500.0,34.9889,34.9958,34.9615,34.9958,16500.0
2007-01-12 10:45:00,51.12,51.16,51.1,51.12,21400.0,34.9889,35.0163,34.9752,34.9889,21400.0
2007-01-12 10:50:00,51.12,51.18,51.07,51.1,28900.0,34.9889,35.03,34.9547,34.9752,28900.0
2007-01-12 10:55:00,51.1,51.1,51.02,51.07,31700.0,34.9752,34.9752,34.9205,34.9547,31700.0
2007-01-12 11:00:00,51.07,51.07,50.98,51.0,35900.0,34.9547,34.9547,34.8931,34.9068,35900.0
2007-01-12 11:05:00,51.0,51.01,50.88,50.91,62000.0,34.9068,34.9136,34.8247,34.8452,62000.0
2007-01-12 11:10:00,50.9,50.95,50.88,50.93,24500.0,34.8383,34.8726,34.8247,34.8589,24500.0
2007-01-12 11:15:00,50.94,50.99,50.91,50.98,28600.0,34.8657,34.8999,34.8452,34.8931,28600.0
2007-01-12 11:20:00,50.98,50.98,50.91,50.93,17100.0,34.8931,34.8931,34.8452,34.8589,17100.0
2007-01-12 11:25:00,50.94,50.96,50.88,50.95,36500.0,34.8657,34.8794,34.8247,34.8726,36500.0
2007-01-12 11:30:00,50.94,50.95,50.88,50.95,17600.0,34.8657,34.8726,34.8247,34.8726,17600.0
2007-01-12 11:35:00,50.96,51.0,50.96,50.97,6100.0,34.8794,34.9068,34.8794,34.8863,6100.0
2007-01-12 11:40:00,50.97,50.97,50.88,50.94,18600.0,34.8863,34.8863,34.8247,34.8657,18600.0
2007-01-12 11:45:00,50.93,50.97,50.92,50.94,13400.0,34.8589,34.8863,34.852,34.8657,13400.0
2007-01-12 11:50:00,50.94,51.0,50.91,50.92,23400.0,34.8657,34.9068,34.8452,34.852,23400.0
2007-01-12 11:55:00,50.91,50.92,50.82,50.86,19000.0,34.8452,34.852,34.7836,34.811,19000.0
2007-01-12 12:00:00,50.86,50.9,50.86,50.89,30800.0,34.811,34.8383,34.811,34.8315,30800.0
2007-01-12 12:05:00,50.88,50.89,50.8,50.82,14700.0,34.8247,34.8315,34.7699,34.7836,14700.0
2007-01-12 12:10:00,50.82,50.84,50.8,50.8,8200.0,34.7836,34.7973,34.7699,34.7699,8200.0
2007-01-12 12:15:00,50.8,50.84,50.8,50.84,7000.0,34.7699,34.7973,34.7699,34.7973,7000.0
2007-01-12 12:20:00,50.84,50.95,50.83,50.94,13900.0,34.7973,34.8726,34.7904,34.8657,13900.0
2007-01-12 12:25:00,50.93,50.95,50.9,50.9,8700.0,34.8589,34.8726,34.8383,34.8383,8700.0
2007-01-12 12:30:00,50.9,50.94,50.89,50.89,12900.0,34.8383,34.8657,34.8315,34.8315,12900.0
2007-01-12 12:35:00,50.9,50.9,50.88,50.9,3500.0,34.8383,34.8383,34.8247,34.8383,3500.0
2007-01-12 12:40:00,50.9,50.95,50.89,50.95,9300.0,34.8383,34.8726,34.8315,34.8726,9300.0
2007-01-12 12:45:00,50.95,50.95,50.91,50.91,12500.0,34.8726,34.8726,34.8452,34.8452,12500.0
2007-01-12 12:50:00,50.91,50.94,50.91,50.93,13500.0,34.8452,34.8657,34.8452,34.8589,13500.0
2007-01-12 12:55:00,50.93,50.94,50.91,50.92,12700.0,34.8589,34.8657,34.8452,34.852,12700.0
2007-01-12 13:00:00,50.91,50.91,50.87,50.89,17500.0,34.8452,34.8452,34.8178,34.8315,17500.0
2007-01-12 13:05:00,50.89,50.9,50.86,50.86,19400.0,34.8315,34.8383,34.811,34.811,19400.0
2007-01-12 13:10:00,50.87,50.91,50.86,50.91,26700.0,34.8178,34.8452,34.811,34.8452,26700.0
2007-01-12 13:15:00,50.9,50.91,50.88,50.91,9600.0,34.8383,34.8452,34.8247,34.8452,9600.0
2007-01-12 13:20:00,50.89,50.91,50.88,50.9,18500.0,34.8315,34.8452,34.8247,34.8383,18500.0
2007-01-12 13:25:00,50.9,50.91,50.85,50.86,8700.0,34.8383,34.8452,34.8041,34.811,8700.0
2007-01-12 13:30:00,50.86,50.9,50.86,50.89,14000.0,34.811,34.8383,34.811,34.8315,14000.0
2007-01-12 13:35:00,50.89,50.89,50.85,50.86,11600.0,34.8315,34.8315,34.8041,34.811,11600.0
2007-01-12 13:40:00,50.87,50.87,50.86,50.87,6800.0,34.8178,34.8178,34.811,34.8178,6800.0
2007-01-12 13:45:00,50.87,50.87,50.85,50.87,7900.0,34.8178,34.8178,34.8041,34.8178,7900.0
2007-01-12 13:50:00,50.87,50.88,50.85,50.87,14600.0,34.8178,34.8247,34.8041,34.8178,14600.0
2007-01-12 13:55:00,50.87,50.88,50.84,50.86,22000.0,34.8178,34.8247,34.7973,34.811,22000.0
2007-01-12 14:00:00,50.85,50.86,50.83,50.85,14700.0,34.8041,34.811,34.7904,34.8041,14700.0
2007-01-12 14:05:00,50.84,50.85,50.83,50.84,16200.0,34.7973,34.8041,34.7904,34.7973,16200.0
2007-01-12 14:10:00,50.85,50.85,50.84,50.85,7700.0,34.8041,34.8041,34.7973,34.8041,7700.0
2007-01-12 14:15:00,50.84,50.85,50.75,50.77,23500.0,34.7973,34.8041,34.7357,34.7494,23500.0
2007-01-12 14:20:00,50.77,50.79,50.71,50.73,15000.0,34.7494,34.7631,34.7083,34.722,15000.0
2007-01-12 14:25:00,50.73,50.74,50.72,50.73,16500.0,34.722,34.7288,34.7151,34.722,16500.0
2007-01-12 14:30:00,50.72,50.75,50.72,50.75,12400.0,34.7151,34.7357,34.7151,34.7357,12400.0
2007-01-12 14:35:00,50.74,50.75,50.66,50.67,21800.0,34.7288,34.7357,34.6741,34.6809,21800.0
2007-01-12 14:40:00,50.67,50.76,50.6,50.76,31300.0,34.6809,34.7425,34.633,34.7425,31300.0
2007-01-12 14:45:00,50.76,50.76,50.73,50.73,11600.0,34.7425,34.7425,34.722,34.722,11600.0
2007-01-12 14:50:00,50.73,50.76,50.72,50.73,13800.0,34.722,34.7425,34.7151,34.722,13800.0
2007-01-12 14:55:00,50.72,50.75,50.7,50.75,9500.0,34.7151,34.7357,34.7015,34.7357,9500.0
2007-01-12 15:00:00,50.76,50.77,50.71,50.76,15400.0,34.7425,34.7494,34.7083,34.7425,15400.0
2007-01-12 15:05:00,50.78,50.78,50.73,50.73,17200.0,34.7562,34.7562,34.722,34.722,17200.0
2007-01-12 15:10:00,50.73,50.75,50.73,50.75,17900.0,34.722,34.7357,34.722,34.7357,17900.0
2007-01-12 15:15:00,50.75,50.77,50.73,50.73,20800.0,34.7357,34.7494,34.722,34.722,20800.0
2007-01-12 15:20:00,50.74,50.75,50.69,50.73,27900.0,34.7288,34.7357,34.6946,34.722,27900.0
2007-01-12 15:25:00,50.73,50.77,50.7,50.75,21600.0,34.722,34.7494,34.7015,34.7357,21600.0
2007-01-12 15:30:00,50.75,50.83,50.75,50.8,36600.0,34.7357,34.7904,34.7357,34.7699,36600.0
2007-01-12 15:35:00,50.8,50.9,50.79,50.83,34400.0,34.7699,34.8383,34.7631,34.7904,34400.0
2007-01-12 15:40:00,50.83,50.91,50.83,50.91,60700.0,34.7904,34.8452,34.7904,34.8452,60700.0
2007-01-12 15:45:00,50.91,50.92,50.89,50.9,40200.0,34.8452,34.852,34.8315,34.8383,40200.0
2007-01-12 15:50:00,50.9,50.92,50.89,50.9,76300.0,34.8383,34.852,34.8315,34.8383,76300.0
2007-01-12 15:55:00,50.9,50.94,50.88,50.89,71000.0,34.8383,34.8657,34.8247,34.8315,71000.0
2007-01-16 09:30:00,51.27,51.42,51.25,51.41,175400.0,35.0916,35.1943,35.0779,35.1874,175400.0
2007-01-16 09:35:00,51.42,51.5,51.37,51.48,198100.0,35.1943,35.249,35.16,35.2353,198100.0
2007-01-16 09:40:00,51.49,51.6,51.45,51.55,109800.0,35.2422,35.3175,35.2148,35.2832,109800.0
2007-01-16 09:45:00,51.57,51.58,51.45,51.47,88400.0,35.2969,35.3038,35.2148,35.2285,88400.0
2007-01-16 09:50:00,51.46,51.54,51.35,51.4,75600.0,35.2216,35.2764,35.1463,35.1806,75600.0
2007-01-16 09:55:00,51.41,51.49,51.34,51.46,111900.0,35.1874,35.2422,35.1395,35.2216,111900.0
2007-01-16 10:00:00,51.45,51.46,51.4,51.43,69800.0,35.2148,35.2216,35.1806,35.2011,69800.0
2007-01-16 10:05:00,51.44,51.47,51.41,51.42,47000.0,35.2079,35.2285,35.1874,35.1943,47000.0
2007-01-16 10:10:00,51.42,51.48,51.42,51.44,27800.0,35.1943,35.2353,35.1943,35.2079,27800.0
2007-01-16 10:15:00,51.45,51.49,51.42,51.45,39800.0,35.2148,35.2422,35.1943,35.2148,39800.0
2007-01-16 10:20:00,51.46,51.48,51.44,51.46,45800.0,35.2216,35.2353,35.2079,35.2216,45800.0
2007-01-16 10:25:00,51.46,51.49,51.44,51.46,37900.0,35.2216,35.2422,35.2079,35.2216,37900.0
2007-01-16 10:30:00,51.46,51.47,51.41,51.47,37500.0,35.2216,35.2285,35.1874,35.2285,37500.0
2007-01-16 10:35:00,51.47,51.47,51.45,51.45,32000.0,35.2285,35.2285,35.2148,35.2148,32000.0
2007-01-16 10:40:00,51.45,51.48,51.42,51.46,32800.0,35.2148,35.2353,35.1943,35.2216,32800.0
2007-01-16 10:45:00,51.45,51.46,51.41,51.41,33100.0,35.2148,35.2216,35.1874,35.1874,33100.0
2007-01-16 10:50:00,51.41,51.44,51.4,51.43,31500.0,35.1874,35.2079,35.1806,35.2011,31500.0
2007-01-16 10:55:00,51.43,51.47,51.41,51.45,42100.0,35.2011,35.2285,35.1874,35.2148,42100.0
2007-01-16 11:00:00,51.45,51.47,51.4,51.43,55700.0,35.2148,35.2285,35.1806,35.2011,55700.0
2007-01-16 11:05:00,51.43,51.44,51.39,51.41,34600.0,35.2011,35.2079,35.1737,35.1874,34600.0
2007-01-16 11:10:00,51.41,51.45,51.37,51.42,21300.0,35.1874,35.2148,35.16,35.1943,21300.0
2007-01-16 11:15:00,51.42,51.45,51.41,51.41,42500.0,35.1943,35.2148,35.1874,35.1874,42500.0
2007-01-16 11:20:00,51.41,51.41,51.38,51.38,22800.0,35.1874,35.1874,35.1669,35.1669,22800.0
2007-01-16 11:25:00,51.38,51.4,51.35,51.39,44300.0,35.1669,35.1806,35.1463,35.1737,44300.0
2007-01-16 11:30:00,51.39,51.4,51.33,51.33,24200.0,35.1737,35.1806,35.1327,35.1327,24200.0
2007-01-16 11:35:00,51.32,51.33,51.2,51.2,39700.0,35.1258,35.1327,35.0437,35.0437,39700.0
2007-01-16 11:40:00,51.2,51.21,51.1,51.11,23500.0,35.0437,35.0505,34.9752,34.9821,23500.0
2007-01-16 11:45:00,51.12,51.12,51.01,51.02,18500.0,34.9889,34.9889,34.9136,34.9205,18500.0
2007-01-16 11:50:00,51.01,51.08,51.0,51.04,18200.0,34.9136,34.9615,34.9068,34.9342,18200.0
2007-01-16 11:55:00,51.03,51.05,50.96,51.01,26600.0,34.9273,34.941,34.8794,34.9136,26600.0
2007-01-16 12:00:00,51.0,51.01,50.98,50.99,6200.0,34.9068,34.9136,34.8931,34.8999,6200.0
2007-01-16 12:05:00,51.0,51.03,50.99,51.01,8100.0,34.9068,34.9273,34.8999,34.9136,8100.0
2007-01-16 12:10:00,51.01,51.15,51.01,51.15,6800.0,34.9136,35.0095,34.9136,35.0095,6800.0
2007-01-16 12:15:00,51.15,51.16,51.12,51.13,6100.0,35.0095,35.0163,34.9889,34.9958,6100.0
2007-01-16 12:20:00,51.13,51.14,51.13,51.14,3200.0,34.9958,35.0026,34.9958,35.0026,3200.0
2007-01-16 12:25:00,51.14,51.19,51.14,51.17,8500.0,35.0026,35.0368,35.0026,35.0231,8500.0
2007-01-16 12:30:00,51.17,51.23,51.16,51.23,8300.0,35.0231,35.0642,35.0163,35.0642,8300.0
2007-01-16 12:35:00,51.23,51.23,51.18,51.21,6000.0,35.0642,35.0642,35.03,35.0505,6000.0
2007-01-16 12:40:00,51.23,51.24,51.21,51.21,3800.0,35.0642,35.0711,35.0505,35.0505,3800.0
2007-01-16 12:45:00,51.22,51.22,51.13,51.14,7300.0,35.0574,35.0574,34.9958,35.0026,7300.0
2007-01-16 12:50:00,51.13,51.14,51.07,51.12,18800.0,34.9958,35.0026,34.9547,34.9889,18800.0
2007-01-16 12:55:00,51.13,51.13,51.09,51.11,3300.0,34.9958,34.9958,34.9684,34.9821,3300.0
2007-01-16 13:00:00,51.09,51.14,51.09,51.14,3900.0,34.9684,35.0026,34.9684,35.0026,3900.0
2007-01-16 13:05:00,51.12,51.14,51.11,51.14,4900.0,34.9889,35.0026,34.9821,35.0026,4900.0
2007-01-16 13:10:00,51.13,51.16,51.13,51.15,10100.0,34.9958,35.0163,34.9958,35.0095,10100.0
2007-01-16 13:15:00,51.15,51.18,51.15,51.17,7400.0,35.0095,35.03,35.0095,35.0231,7400.0
2007-01-16 13:20:00,51.18,51.2,51.18,51.19,5200.0,35.03,35.0437,35.03,35.0368,5200.0
2007-01-16 13:25:00,51.19,51.23,51.19,51.21,7800.0,35.0368,35.0642,35.0368,35.0505,7800.0
2007-01-16 13:30:00,51.21,51.24,51.2,51.23,8400.0,35.0505,35.0711,35.0437,35.0642,8400.0
2007-01-16 13:35:00,51.24,51.25,51.23,51.23,6800.0,35.0711,35.0779,35.0642,35.0642,6800.0
2007-01-16 13:40:00,51.23,51.24,51.22,51.22,7800.0,35.0642,35.0711,35.0574,35.0574,7800.0
2007-01-16 13:45:00,51.22,51.23,51.19,51.19,7900.0,35.0574,35.0642,35.0368,35.0368,7900.0
2007-01-16 13:50:00,51.19,51.22,51.18,51.19,15500.0,35.0368,35.0574,35.03,35.0368,15500.0
2007-01-16 13:55:00,51.19,51.19,51.11,51.17,27800.0,35.0368,35.0368,34.9821,35.0231,27800.0
2007-01-16 14:00:00,51.16,51.19,51.14,51.19,9000.0,35.0163,35.0368,35.0026,35.0368,9000.0
2007-01-16 14:05:00,51.18,51.21,51.15,51.21,10800.0,35.03,35.0505,35.0095,35.0505,10800.0
2007-01-16 14:10:00,51.21,51.22,51.18,51.22,10000.0,35.0505,35.0574,35.03,35.0574,10000.0
2007-01-16 14:15:00,51.21,51.23,51.17,51.23,11100.0,35.0505,35.0642,35.0231,35.0642,11100.0
2007-01-16 14:20:00,51.23,51.23,51.18,51.18,15300.0,35.0642,35.0642,35.03,35.03,15300.0
2007-01-16 14:25:00,51.19,51.2,51.14,51.14,7800.0,35.0368,35.0437,35.0026,35.0026,7800.0
2007-01-16 14:30:00,51.15,51.2,51.15,51.18,15100.0,35.0095,35.0437,35.0095,35.03,15100.0
2007-01-16 14:35:00,51.18,51.19,51.15,51.16,12700.0,35.03,35.0368,35.0095,35.0163,12700.0
2007-01-16 14:40:00,51.16,51.2,51.15,51.18,9200.0,35.0163,35.0437,35.0095,35.03,9200.0
2007-01-16 14:45:00,51.19,51.19,51.16,51.17,14600.0,35.0368,35.0368,35.0163,35.0231,14600.0
2007-01-16 14:50:00,51.16,51.19,51.16,51.18,7200.0,35.0163,35.0368,35.0163,35.03,7200.0
2007-01-16 14:55:00,51.18,51.21,51.14,51.17,22000.0,35.03,35.0505,35.0026,35.0231,22000.0
2007-01-16 15:00:00,51.18,51.2,51.15,51.2,15500.0,35.03,35.0437,35.0095,35.0437,15500.0
2007-01-16 15:05:00,51.2,51.2,51.16,51.16,16600.0,35.0437,35.0437,35.0163,35.0163,16600.0
2007-01-16 15:10:00,51.15,51.15,51.13,51.14,420200.0,35.0095,35.0095,34.9958,35.0026,420200.0
2007-01-16 15:15:00,51.14,51.14,51.02,51.03,21200.0,35.0026,35.0026,34.9205,34.9273,21200.0
2007-01-16 15:20:00,51.02,51.04,51.0,51.0,22400.0,34.9205,34.9342,34.9068,34.9068,22400.0
2007-01-16 15:25:00,51.01,51.01,50.98,50.99,15800.0,34.9136,34.9136,34.8931,34.8999,15800.0
2007-01-16 15:30:00,50.99,51.0,50.95,50.95,24800.0,34.8999,34.9068,34.8726,34.8726,24800.0
2007-01-16 15:35:00,50.96,50.99,50.95,50.96,48000.0,34.8794,34.8999,34.8726,34.8794,48000.0
2007-01-16 15:40:00,50.96,50.96,50.93,50.94,27300.0,34.8794,34.8794,34.8589,34.8657,27300.0
2007-01-16 15:45:00,50.95,50.95,50.89,50.92,32000.0,34.8726,34.8726,34.8315,34.852,32000.0
2007-01-16 15:50:00,50.91,50.96,50.9,50.94,47200.0,34.8452,34.8794,34.8383,34.8657,47200.0
2007-01-16 15:55:00,50.94,50.95,50.87,50.9,99500.0,34.8657,34.8726,34.8178,34.8383,99500.0
2007-01-17 09:30:00,51.4,51.62,51.33,51.4,206400.0,35.1806,35.3311,35.1327,35.1806,206400.0
2007-01-17 09:35:00,51.41,51.55,51.4,51.52,61900.0,35.1874,35.2832,35.1806,35.2627,61900.0
2007-01-17 09:40:00,51.53,51.6,51.45,51.6,112100.0,35.2695,35.3175,35.2148,35.3175,112100.0
2007-01-17 09:45:00,51.6,51.68,51.54,51.56,87000.0,35.3175,35.3722,35.2764,35.2901,87000.0
2007-01-17 09:50:00,51.56,51.66,51.51,51.63,76700.0,35.2901,35.3585,35.2559,35.338,76700.0
2007-01-17 09:55:00,51.62,51.69,51.59,51.66,70900.0,35.3311,35.3791,35.3106,35.3585,70900.0
2007-01-17 10:00:00,51.65,51.69,51.6,51.61,48700.0,35.3517,35.3791,35.3175,35.3243,48700.0
2007-01-17 10:05:00,51.61,51.62,51.56,51.57,38400.0,35.3243,35.3311,35.2901,35.2969,38400.0
2007-01-17 10:10:00,51.57,51.64,51.57,51.6,47000.0,35.2969,35.3448,35.2969,35.3175,47000.0
2007-01-17 10:15:00,51.62,51.65,51.58,51.59,46400.0,35.3311,35.3517,35.3038,35.3106,46400.0
2007-01-17 10:20:00,51.58,51.59,51.53,51.56,38000.0,35.3038,35.3106,35.2695,35.2901,38000.0
2007-01-17 10:25:00,51.56,51.57,51.54,51.55,48100.0,35.2901,35.2969,35.2764,35.2832,48100.0
2007-01-17 10:30:00,51.54,51.58,51.53,51.56,38700.0,35.2764,35.3038,35.2695,35.2901,38700.0
2007-01-17 10:35:00,51.57,51.59,51.55,51.56,133700.0,35.2969,35.3106,35.2832,35.2901,133700.0
2007-01-17 10:40:00,51.56,51.58,51.55,51.56,28300.0,35.2901,35.3038,35.2832,35.2901,28300.0
2007-01-17 10:45:00,51.56,51.59,51.55,51.58,45300.0,35.2901,35.3106,35.2832,35.3038,45300.0
2007-01-17 10:50:00,51.59,51.59,51.56,51.56,17200.0,35.3106,35.3106,35.2901,35.2901,17200.0
2007-01-17 10:55:00,51.57,51.59,51.55,51.59,36700.0,35.2969,35.3106,35.2832,35.3106,36700.0
2007-01-17 11:00:00,51.59,51.65,51.59,51.63,49700.0,35.3106,35.3517,35.3106,35.338,49700.0
2007-01-17 11:05:00,51.63,51.63,51.6,51.62,25600.0,35.338,35.338,35.3175,35.3311,25600.0
2007-01-17 11:10:00,51.62,51.63,51.6,51.61,26200.0,35.3311,35.338,35.3175,35.3243,26200.0
2007-01-17 11:15:00,51.61,51.63,51.6,51.6,29200.0,35.3243,35.338,35.3175,35.3175,29200.0
2007-01-17 11:20:00,51.6,51.61,51.6,51.6,21300.0,35.3175,35.3243,35.3175,35.3175,21300.0
2007-01-17 11:25:00,51.6,51.62,51.6,51.62,29700.0,35.3175,35.3311,35.3175,35.3311,29700.0
2007-01-17 11:30:00,51.62,51.63,51.6,51.62,15800.0,35.3311,35.338,35.3175,35.3311,15800.0
2007-01-17 11:35:00,51.63,51.63,51.6,51.6,28400.0,35.338,35.338,35.3175,35.3175,28400.0
2007-01-17 11:40:00,51.6,51.61,51.55,51.55,17800.0,35.3175,35.3243,35.2832,35.2832,17800.0
2007-01-17 11:45:00,51.56,51.57,51.51,51.55,41400.0,35.2901,35.2969,35.2559,35.2832,41400.0
2007-01-17 11:50:00,51.56,51.57,51.53,51.53,16200.0,35.2901,35.2969,35.2695,35.2695,16200.0
2007-01-17 11:55:00,51.54,51.62,51.53,51.58,80100.0,35.2764,35.3311,35.2695,35.3038,80100.0
2007-01-17 12:00:00,51.58,51.61,51.54,51.54,40000.0,35.3038,35.3243,35.2764,35.2764,40000.0
2007-01-17 12:05:00,51.55,51.56,51.51,51.54,36500.0,35.2832,35.2901,35.2559,35.2764,36500.0
2007-01-17 12:10:00,51.53,51.55,51.52,51.52,19700.0,35.2695,35.2832,35.2627,35.2627,19700.0
2007-01-17 12:15:00,51.52,51.56,51.51,51.55,19900.0,35.2627,35.2901,35.2559,35.2832,19900.0
2007-01-17 12:20:00,51.55,51.55,51.43,51.45,29000.0,35.2832,35.2832,35.2011,35.2148,29000.0
2007-01-17 12:25:00,51.46,51.46,51.38,51.4,31600.0,35.2216,35.2216,35.1669,35.1806,31600.0
2007-01-17 12:30:00,51.39,51.4,51.35,51.36,40900.0,35.1737,35.1806,35.1463,35.1532,40900.0
2007-01-17 12:35:00,51.36,51.36,51.34,51.35,13800.0,35.1532,35.1532,35.1395,35.1463,13800.0
2007-01-17 12:40:00,51.34,51.35,51.28,51.3,18600.0,35.1395,35.1463,35.0984,35.1121,18600.0
2007-01-17 12:45:00,51.31,51.39,51.3,51.38,23800.0,35.119,35.1737,35.1121,35.1669,23800.0
2007-01-17 12:50:00,51.38,51.42,51.37,51.38,18500.0,35.1669,35.1943,35.16,35.1669,18500.0
2007-01-17 12:55:00,51.38,51.43,51.38,51.43,10900.0,35.1669,35.2011,35.1669,35.2011,10900.0
2007-01-17 13:00:00,51.43,51.44,51.4,51.42,13200.0,35.2011,35.2079,35.1806,35.1943,13200.0
2007-01-17 13:05:00,51.43,51.44,51.36,51.36,17900.0,35.2011,35.2079,35.1532,35.1532,17900.0
2007-01-17 13:10:00,51.37,51.39,51.34,51.39,15200.0,35.16,35.1737,35.1395,35.1737,15200.0
2007-01-17 13:15:00,51.39,51.39,51.37,51.38,14600.0,35.1737,35.1737,35.16,35.1669,14600.0
2007-01-17 13:20:00,51.38,51.38,51.32,51.33,17600.0,35.1669,35.1669,35.1258,35.1327,17600.0
2007-01-17 13:25:00,51.33,51.33,51.25,51.26,22500.0,35.1327,35.1327,35.0779,35.0847,22500.0
2007-01-17 13:30:00,51.27,51.36,51.27,51.34,19900.0,35.0916,35.1532,35.0916,35.1395,19900.0
2007-01-17 13:35:00,51.35,51.41,51.35,51.39,15900.0,35.1463,35.1874,35.1463,35.1737,15900.0
2007-01-17 13:40:00,51.38,51.39,51.31,51.31,14100.0,35.1669,35.1737,35.119,35.119,14100.0
2007-01-17 13:45:00,51.32,51.35,51.31,51.34,10600.0,35.1258,35.1463,35.119,35.1395,10600.0
2007-01-17 13:50:00,51.35,51.35,51.33,51.33,10400.0,35.1463,35.1463,35.1327,35.1327,10400.0
2007-01-17 13:55:00,51.34,51.37,51.33,51.37,14100.0,35.1395,35.16,35.1327,35.16,14100.0
2007-01-17 14:00:00,51.37,51.39,51.33,51.39,26100.0,35.16,35.1737,35.1327,35.1737,26100.0
2007-01-17 14:05:00,51.4,51.47,51.32,51.32,24500.0,35.1806,35.2285,35.1258,35.1258,24500.0
2007-01-17 14:10:00,51.32,51.33,51.14,51.16,27100.0,35.1258,35.1327,35.0026,35.0163,27100.0
2007-01-17 14:15:00,51.16,51.19,51.13,51.18,30600.0,35.0163,35.0368,34.9958,35.03,30600.0
2007-01-17 14:20:00,51.18,51.19,51.12,51.13,25700.0,35.03,35.0368,34.9889,34.9958,25700.0
2007-01-17 14:25:00,51.13,51.19,51.12,51.19,20200.0,34.9958,35.0368,34.9889,35.0368,20200.0
2007-01-17 14:30:00,51.18,51.2,51.1,51.1,38100.0,35.03,35.0437,34.9752,34.9752,38100.0
2007-01-17 14:35:00,51.1,51.13,51.07,51.1,27700.0,34.9752,34.9958,34.9547,34.9752,27700.0
2007-01-17 14:40:00,51.12,51.13,50.97,51.04,67300.0,34.9889,34.9958,34.8863,34.9342,67300.0
2007-01-17 14:45:00,51.03,51.09,50.92,50.94,69500.0,34.9273,34.9684,34.852,34.8657,69500.0
2007-01-17 14:50:00,50.94,51.02,50.83,51.02,53200.0,34.8657,34.9205,34.7904,34.9205,53200.0
2007-01-17 14:55:00,51.02,51.03,50.9,50.95,25400.0,34.9205,34.9273,34.8383,34.8726,25400.0
2007-01-17 15:00:00,50.94,50.97,50.93,50.96,58500.0,34.8657,34.8863,34.8589,34.8794,58500.0
2007-01-17 15:05:00,50.96,51.02,50.93,50.95,49800.0,34.8794,34.9205,34.8589,34.8726,49800.0
2007-01-17 15:10:00,50.95,51.02,50.94,51.02,37900.0,34.8726,34.9205,34.8657,34.9205,37900.0
2007-01-17 15:15:00,51.03,51.11,51.01,51.11,40400.0,34.9273,34.9821,34.9136,34.9821,40400.0
2007-01-17 15:20:00,51.09,51.17,51.09,51.14,128500.0,34.9684,35.0231,34.9684,35.0026,128500.0
2007-01-17 15:25:00,51.15,51.22,51.14,51.22,102100.0,35.0095,35.0574,35.0026,35.0574,102100.0
2007-01-17 15:30:00,51.24,51.27,51.23,51.26,51000.0,35.0711,35.0916,35.0642,35.0847,51000.0
2007-01-17 15:35:00,51.27,51.33,51.25,51.27,62000.0,35.0916,35.1327,35.0779,35.0916,62000.0
2007-01-17 15:40:00,51.26,51.32,51.26,51.32,57800.0,35.0847,35.1258,35.0847,35.1258,57800.0
2007-01-17 15:45:00,51.32,51.37,51.31,51.36,87900.0,35.1258,35.16,35.119,35.1532,87900.0
2007-01-17 15:50:00,51.37,51.42,51.36,51.36,83000.0,35.16,35.1943,35.1532,35.1532,83000.0
2007-01-17 15:55:00,51.36,51.37,51.29,51.35,93300.0,35.1532,35.16,35.1053,35.1463,93300.0
2007-01-18 09:30:00,52.4,52.5,52.3,52.31,205000.0,35.865,35.9335,35.7966,35.8034,205000.0
2007-01-18 09:35:00,52.3,52.32,51.9,51.96,127700.0,35.7966,35.8103,35.5228,35.5639,127700.0
2007-01-18 09:40:00,51.99,51.99,51.8,51.89,90900.0,35.5844,35.5844,35.4543,35.5159,90900.0
2007-01-18 09:45:00,51.89,51.99,51.84,51.89,166700.0,35.5159,35.5844,35.4817,35.5159,166700.0
2007-01-18 09:50:00,51.89,51.98,51.85,51.94,85700.0,35.5159,35.5775,35.4886,35.5502,85700.0
2007-01-18 09:55:00,51.93,51.93,51.87,51.87,61000.0,35.5433,35.5433,35.5023,35.5023,61000.0
2007-01-18 10:00:00,51.88,52.0,51.85,51.9,93400.0,35.5091,35.5912,35.4886,35.5228,93400.0
2007-01-18 10:05:00,51.9,51.91,51.85,51.9,43600.0,35.5228,35.5296,35.4886,35.5228,43600.0
2007-01-18 10:10:00,51.9,51.9,51.8,51.88,48400.0,35.5228,35.5228,35.4543,35.5091,48400.0
2007-01-18 10:15:00,51.88,51.96,51.88,51.88,51000.0,35.5091,35.5639,35.5091,35.5091,51000.0
2007-01-18 10:20:00,51.88,51.9,51.87,51.87,52000.0,35.5091,35.5228,35.5023,35.5023,52000.0
2007-01-18 10:25:00,51.86,51.9,51.85,51.88,23000.0,35.4954,35.5228,35.4886,35.5091,23000.0
2007-01-18 10:30:00,51.88,51.97,51.88,51.9,53000.0,35.5091,35.5707,35.5091,35.5228,53000.0
2007-01-18 10:35:00,51.91,51.92,51.89,51.9,29700.0,35.5296,35.5365,35.5159,35.5228,29700.0
2007-01-18 10:40:00,51.91,52.05,51.89,52.0,69300.0,35.5296,35.6255,35.5159,35.5912,69300.0
2007-01-18 10:45:00,52.0,52.05,51.97,52.01,36300.0,35.5912,35.6255,35.5707,35.5981,36300.0
2007-01-18 10:50:00,52.02,52.09,52.0,52.04,30100.0,35.6049,35.6528,35.5912,35.6186,30100.0
2007-01-18 10:55:00,52.03,52.05,51.94,52.0,24100.0,35.6118,35.6255,35.5502,35.5912,24100.0
2007-01-18 11:00:00,52.01,52.05,51.98,52.02,29900.0,35.5981,35.6255,35.5775,35.6049,29900.0
2007-01-18 11:05:00,52.02,52.17,52.02,52.1,63900.0,35.6049,35.7076,35.6049,35.6597,63900.0
2007-01-18 11:10:00,52.11,52.12,52.01,52.04,53100.0,35.6665,35.6734,35.5981,35.6186,53100.0
2007-01-18 11:15:00,52.02,52.14,52.02,52.11,70800.0,35.6049,35.6871,35.6049,35.6665,70800.0
2007-01-18 11:20:00,52.12,52.12,52.06,52.09,99000.0,35.6734,35.6734,35.6323,35.6528,99000.0
2007-01-18 11:25:00,52.07,52.08,51.95,51.98,13800.0,35.6391,35.646,35.557,35.5775,13800.0
2007-01-18 11:30:00,51.98,51.99,51.76,51.76,31500.0,35.5775,35.5844,35.427,35.427,31500.0
2007-01-18 11:35:00,51.74,51.82,51.7,51.81,26300.0,35.4133,35.468,35.3859,35.4612,26300.0
2007-01-18 11:40:00,51.81,51.95,51.81,51.86,18500.0,35.4612,35.557,35.4612,35.4954,18500.0
2007-01-18 11:45:00,51.86,51.88,51.84,51.88,6600.0,35.4954,35.5091,35.4817,35.5091,6600.0
2007-01-18 11:50:00,51.9,51.92,51.88,51.9,11800.0,35.5228,35.5365,35.5091,35.5228,11800.0
2007-01-18 11:55:00,51.9,51.91,51.82,51.82,15600.0,35.5228,35.5296,35.468,35.468,15600.0
2007-01-18 12:00:00,51.84,51.94,51.84,51.91,18200.0,35.4817,35.5502,35.4817,35.5296,18200.0
2007-01-18 12:05:00,51.9,51.97,51.82,51.83,28900.0,35.5228,35.5707,35.468,35.4749,28900.0
2007-01-18 12:10:00,51.84,51.84,51.8,51.82,21700.0,35.4817,35.4817,35.4543,35.468,21700.0
2007-01-18 12:15:00,51.82,51.85,51.81,51.83,5200.0,35.468,35.4886,35.4612,35.4749,5200.0
2007-01-18 12:20:00,51.84,51.85,51.8,51.85,12600.0,35.4817,35.4886,35.4543,35.4886,12600.0
2007-01-18 12:25:00,51.84,51.84,51.82,51.82,2700.0,35.4817,35.4817,35.468,35.468,2700.0
2007-01-18 12:30:00,51.83,51.85,51.8,51.83,13400.0,35.4749,35.4886,35.4543,35.4749,13400.0
2007-01-18 12:35:00,51.85,51.91,51.85,51.9,22000.0,35.4886,35.5296,35.4886,35.5228,22000.0
2007-01-18 12:40:00,51.92,51.94,51.9,51.93,9100.0,35.5365,35.5502,35.5228,35.5433,9100.0
2007-01-18 12:45:00,51.95,51.98,51.9,51.92,17700.0,35.557,35.5775,35.5228,35.5365,17700.0
2007-01-18 12:50:00,51.92,51.93,51.86,51.91,21000.0,35.5365,35.5433,35.4954,35.5296,21000.0
2007-01-18 12:55:00,51.88,51.88,51.83,51.84,6900.0,35.5091,35.5091,35.4749,35.4817,6900.0
2007-01-18 13:00:00,51.85,51.85,51.8,51.81,5900.0,35.4886,35.4886,35.4543,35.4612,5900.0
2007-01-18 13:05:00,51.81,51.85,51.79,51.8,29200.0,35.4612,35.4886,35.4475,35.4543,29200.0
2007-01-18 13:10:00,51.8,51.8,51.72,51.73,14500.0,35.4543,35.4543,35.3996,35.4064,14500.0
2007-01-18 13:15:00,51.72,51.73,51.65,51.66,29100.0,35.3996,35.4064,35.3517,35.3585,29100.0
2007-01-18 13:20:00,51.66,51.68,51.64,51.65,12400.0,35.3585,35.3722,35.3448,35.3517,12400.0
2007-01-18 13:25:00,51.65,51.69,51.6,51.68,17300.0,35.3517,35.3791,35.3175,35.3722,17300.0
2007-01-18 13:30:00,51.68,51.69,51.65,51.65,20200.0,35.3722,35.3791,35.3517,35.3517,20200.0
2007-01-18 13:35:00,51.66,51.67,51.65,51.66,10400.0,35.3585,35.3654,35.3517,35.3585,10400.0
2007-01-18 13:40:00,51.67,51.67,51.63,51.64,34900.0,35.3654,35.3654,35.338,35.3448,34900.0
2007-01-18 13:45:00,51.65,51.68,51.63,51.64,22700.0,35.3517,35.3722,35.338,35.3448,22700.0
2007-01-18 13:50:00,51.65,51.69,51.6,51.6,31600.0,35.3517,35.3791,35.3175,35.3175,31600.0
2007-01-18 13:55:00,51.6,51.64,51.55,51.6,14700.0,35.3175,35.3448,35.2832,35.3175,14700.0
2007-01-18 14:00:00,51.62,51.62,51.51,51.54,14500.0,35.3311,35.3311,35.2559,35.2764,14500.0
2007-01-18 14:05:00,51.53,51.54,51.51,51.53,7200.0,35.2695,35.2764,35.2559,35.2695,7200.0
2007-01-18 14:10:00,51.54,51.58,51.48,51.51,55100.0,35.2764,35.3038,35.2353,35.2559,55100.0
2007-01-18 14:15:00,51.54,51.62,51.5,51.61,41800.0,35.2764,35.3311,35.249,35.3243,41800.0
2007-01-18 14:20:00,51.61,51.61,51.48,51.48,32400.0,35.3243,35.3243,35.2353,35.2353,32400.0
2007-01-18 14:25:00,51.48,51.62,51.48,51.61,47700.0,35.2353,35.3311,35.2353,35.3243,47700.0
2007-01-18 14:30:00,51.61,51.64,51.58,51.64,27500.0,35.3243,35.3448,35.3038,35.3448,27500.0
2007-01-18 14:35:00,51.62,51.67,51.62,51.65,53500.0,35.3311,35.3654,35.3311,35.3517,53500.0
2007-01-18 14:40:00,51.66,51.67,51.65,51.67,24900.0,35.3585,35.3654,35.3517,35.3654,24900.0
2007-01-18 14:45:00,51.66,51.67,51.62,51.62,189300.0,35.3585,35.3654,35.3311,35.3311,189300.0
2007-01-18 14:50:00,51.61,51.62,51.55,51.59,53200.0,35.3243,35.3311,35.2832,35.3106,53200.0
2007-01-18 14:55:00,51.59,51.62,51.53,51.58,24200.0,35.3106,35.3311,35.2695,35.3038,24200.0
2007-01-18 15:00:00,51.58,51.59,51.55,51.57,18300.0,35.3038,35.3106,35.2832,35.2969,18300.0
2007-01-18 15:05:00,51.58,51.6,51.57,51.6,23700.0,35.3038,35.3175,35.2969,35.3175,23700.0
2007-01-18 15:10:00,51.6,51.65,51.55,51.62,29400.0,35.3175,35.3517,35.2832,35.3311,29400.0
2007-01-18 15:15:00,51.64,51.69,51.58,51.6,33300.0,35.3448,35.3791,35.3038,35.3175,33300.0
2007-01-18 15:20:00,51.6,51.72,51.6,51.71,62000.0,35.3175,35.3996,35.3175,35.3927,62000.0
2007-01-18 15:25:00,51.72,51.73,51.66,51.72,42900.0,35.3996,35.4064,35.3585,35.3996,42900.0
2007-01-18 15:30:00,51.72,51.81,51.7,51.8,80700.0,35.3996,35.4612,35.3859,35.4543,80700.0
2007-01-18 15:35:00,51.79,51.87,51.78,51.86,76800.0,35.4475,35.5023,35.4407,35.4954,76800.0
2007-01-18 15:40:00,51.86,51.9,51.86,51.89,102400.0,35.4954,35.5228,35.4954,35.5159,102400.0
2007-01-18 15:45:00,51.89,51.96,51.88,51.96,84500.0,35.5159,35.5639,35.5091,35.5639,84500.0
2007-01-18 15:50:00,51.96,51.99,51.93,51.98,100700.0,35.5639,35.5844,35.5433,35.5775,100700.0
2007-01-18 15:55:00,51.98,52.01,51.94,51.96,140900.0,35.5775,35.5981,35.5502,35.5639,140900.0
2007-01-19 09:30:00,52.47,52.69,52.47,52.51,370800.0,35.9129,36.0635,35.9129,35.9403,370800.0
2007-01-19 09:35:00,52.52,52.62,52.46,52.57,117900.0,35.9471,36.0156,35.9061,35.9814,117900.0
2007-01-19 09:40:00,52.56,52.6,52.46,52.53,133000.0,35.9745,36.0019,35.9061,35.954,133000.0
2007-01-19 09:45:00,52.52,52.65,52.5,52.55,90100.0,35.9471,36.0361,35.9335,35.9677,90100.0
2007-01-19 09:50:00,52.55,53.5,52.41,52.42,59300.0,35.9677,36.6179,35.8719,35.8787,59300.0
2007-01-19 09:55:00,52.42,52.55,52.33,52.49,82200.0,35.8787,35.9677,35.8171,35.9266,82200.0
2007-01-19 10:00:00,52.5,52.55,52.46,52.47,106500.0,35.9335,35.9677,35.9061,35.9129,106500.0
2007-01-19 10:05:00,52.48,52.52,52.46,52.48,60700.0,35.9198,35.9471,35.9061,35.9198,60700.0
2007-01-19 10:10:00,52.48,52.53,52.47,52.52,123600.0,35.9198,35.954,35.9129,35.9471,123600.0
2007-01-19 10:15:00,52.52,52.58,52.52,52.58,57500.0,35.9471,35.9882,35.9471,35.9882,57500.0
2007-01-19 10:20:00,52.57,52.58,52.55,52.55,26900.0,35.9814,35.9882,35.9677,35.9677,26900.0
2007-01-19 10:25:00,52.55,52.56,52.51,52.56,38800.0,35.9677,35.9745,35.9403,35.9745,38800.0
2007-01-19 10:30:00,52.56,52.59,52.52,52.55,50700.0,35.9745,35.9951,35.9471,35.9677,50700.0
2007-01-19 10:35:00,52.54,52.6,52.53,52.53,48600.0,35.9608,36.0019,35.954,35.954,48600.0
2007-01-19 10:40:00,52.53,52.64,52.53,52.62,62900.0,35.954,36.0293,35.954,36.0156,62900.0
2007-01-19 10:45:00,52.63,52.65,52.62,52.64,61100.0,36.0224,36.0361,36.0156,36.0293,61100.0
2007-01-19 10:50:00,52.64,52.66,52.64,52.64,18600.0,36.0293,36.043,36.0293,36.0293,18600.0
2007-01-19 10:55:00,52.65,52.73,52.63,52.67,60600.0,36.0361,36.0909,36.0224,36.0498,60600.0
2007-01-19 11:00:00,52.67,52.69,52.62,52.69,110000.0,36.0498,36.0635,36.0156,36.0635,110000.0
2007-01-19 11:05:00,52.68,52.71,52.59,52.64,64300.0,36.0567,36.0772,35.9951,36.0293,64300.0
2007-01-19 11:10:00,52.64,52.67,52.59,52.63,58700.0,36.0293,36.0498,35.9951,36.0224,58700.0
2007-01-19 11:15:00,52.63,52.63,52.54,52.56,99200.0,36.0224,36.0224,35.9608,35.9745,99200.0
2007-01-19 11:20:00,52.55,52.56,52.51,52.53,59000.0,35.9677,35.9745,35.9403,35.954,59000.0
2007-01-19 11:25:00,52.53,52.62,52.53,52.57,48000.0,35.954,36.0156,35.954,35.9814,48000.0
2007-01-19 11:30:00,52.56,52.56,52.45,52.45,37000.0,35.9745,35.9745,35.8992,35.8992,37000.0
2007-01-19 11:35:00,52.45,52.48,52.28,52.28,40900.0,35.8992,35.9198,35.7829,35.7829,40900.0
2007-01-19 11:40:00,52.26,52.29,52.24,52.26,38100.0,35.7692,35.7897,35.7555,35.7692,38100.0
2007-01-19 11:45:00,52.26,52.33,52.21,52.27,31300.0,35.7692,35.8171,35.735,35.776,31300.0
2007-01-19 11:50:00,52.26,52.33,52.26,52.28,25400.0,35.7692,35.8171,35.7692,35.7829,25400.0
2007-01-19 11:55:00,52.28,52.29,52.28,52.28,25300.0,35.7829,35.7897,35.7829,35.7829,25300.0
2007-01-19 12:00:00,52.28,52.29,52.23,52.27,263500.0,35.7829,35.7897,35.7487,35.776,263500.0
2007-01-19 12:05:00,52.27,52.31,52.19,52.2,38400.0,35.776,35.8034,35.7213,35.7281,38400.0
2007-01-19 12:10:00,52.2,52.26,52.15,52.2,46500.0,35.7281,35.7692,35.6939,35.7281,46500.0
2007-01-19 12:15:00,52.19,52.26,52.17,52.19,30600.0,35.7213,35.7692,35.7076,35.7213,30600.0
2007-01-19 12:20:00,52.19,52.19,52.11,52.15,15800.0,35.7213,35.7213,35.6665,35.6939,15800.0
2007-01-19 12:25:00,52.14,52.18,52.13,52.14,52400.0,35.6871,35.7144,35.6802,35.6871,52400.0
2007-01-19 12:30:00,52.14,52.16,52.13,52.13,23800.0,35.6871,35.7007,35.6802,35.6802,23800.0
2007-01-19 12:35:00,52.13,52.13,52.09,52.09,113100.0,35.6802,35.6802,35.6528,35.6528,113100.0
2007-01-19 12:40:00,52.09,52.1,52.08,52.09,18400.0,35.6528,35.6597,35.646,35.6528,18400.0
2007-01-19 12:45:00,52.09,52.16,52.07,52.16,16600.0,35.6528,35.7007,35.6391,35.7007,16600.0
2007-01-19 12:50:00,52.17,52.18,52.12,52.12,6400.0,35.7076,35.7144,35.6734,35.6734,6400.0
2007-01-19 12:55:00,52.12,52.13,52.05,52.07,72600.0,35.6734,35.6802,35.6255,35.6391,72600.0
2007-01-19 13:00:00,52.08,52.19,52.08,52.19,14300.0,35.646,35.7213,35.646,35.7213,14300.0
2007-01-19 13:05:00,52.19,52.19,52.14,52.17,13900.0,35.7213,35.7213,35.6871,35.7076,13900.0
2007-01-19 13:10:00,52.17,52.18,52.16,52.17,11600.0,35.7076,35.7144,35.7007,35.7076,11600.0
2007-01-19 13:15:00,52.17,52.25,52.17,52.21,35800.0,35.7076,35.7623,35.7076,35.735,35800.0
2007-01-19 13:20:00,52.21,52.3,52.21,52.25,38800.0,35.735,35.7966,35.735,35.7623,38800.0
2007-01-19 13:25:00,52.25,52.33,52.25,52.3,26100.0,35.7623,35.8171,35.7623,35.7966,26100.0
2007-01-19 13:30:00,52.31,52.37,52.27,52.28,17800.0,35.8034,35.8445,35.776,35.7829,17800.0
2007-01-19 13:35:00,52.28,52.28,52.2,52.23,33200.0,35.7829,35.7829,35.7281,35.7487,33200.0
2007-01-19 13:40:00,52.21,52.37,52.21,52.37,28600.0,35.735,35.8445,35.735,35.8445,28600.0
2007-01-19 13:45:00,52.37,52.42,52.36,52.41,17000.0,35.8445,35.8787,35.8376,35.8719,17000.0
2007-01-19 13:50:00,52.41,52.42,52.4,52.41,12100.0,35.8719,35.8787,35.865,35.8719,12100.0
2007-01-19 13:55:00,52.41,52.45,52.39,52.42,27200.0,35.8719,35.8992,35.8582,35.8787,27200.0
2007-01-19 14:00:00,52.43,52.5,52.42,52.5,44600.0,35.8855,35.9335,35.8787,35.9335,44600.0
2007-01-19 14:05:00,52.51,52.55,52.45,52.48,50400.0,35.9403,35.9677,35.8992,35.9198,50400.0
2007-01-19 14:10:00,52.47,52.49,52.42,52.47,19100.0,35.9129,35.9266,35.8787,35.9129,19100.0
2007-01-19 14:15:00,52.48,52.53,52.45,52.45,41200.0,35.9198,35.954,35.8992,35.8992,41200.0
2007-01-19 14:20:00,52.44,52.45,52.3,52.31,51200.0,35.8924,35.8992,35.7966,35.8034,51200.0
2007-01-19 14:25:00,52.31,52.32,52.26,52.31,26100.0,35.8034,35.8103,35.7692,35.8034,26100.0
2007-01-19 14:30:00,52.31,52.31,52.21,52.21,41800.0,35.8034,35.8034,35.735,35.735,41800.0
2007-01-19 14:35:00,52.21,52.25,52.21,52.24,18200.0,35.735,35.7623,35.735,35.7555,18200.0
2007-01-19 14:40:00,52.23,52.23,52.18,52.23,28100.0,35.7487,35.7487,35.7144,35.7487,28100.0
2007-01-19 14:45:00,52.22,52.22,52.14,52.18,27800.0,35.7418,35.7418,35.6871,35.7144,27800.0
2007-01-19 14:50:00,52.17,52.18,52.13,52.17,34800.0,35.7076,35.7144,35.6802,35.7076,34800.0
2007-01-19 14:55:00,52.17,52.24,52.15,52.19,23500.0,35.7076,35.7555,35.6939,35.7213,23500.0
2007-01-19 15:00:00,52.22,52.3,52.18,52.24,36900.0,35.7418,35.7966,35.7144,35.7555,36900.0
2007-01-19 15:05:00,52.24,52.26,52.2,52.26,42400.0,35.7555,35.7692,35.7281,35.7692,42400.0
2007-01-19 15:10:00,52.26,52.32,52.26,52.31,35900.0,35.7692,35.8103,35.7692,35.8034,35900.0
2007-01-19 15:15:00,52.31,52.34,52.31,52.33,23700.0,35.8034,35.8239,35.8034,35.8171,23700.0
2007-01-19 15:20:00,52.34,52.34,52.33,52.34,21200.0,35.8239,35.8239,35.8171,35.8239,21200.0
2007-01-19 15:25:00,52.34,52.36,52.31,52.32,35400.0,35.8239,35.8376,35.8034,35.8103,35400.0
2007-01-19 15:30:00,52.32,52.37,52.3,52.35,28300.0,35.8103,35.8445,35.7966,35.8308,28300.0
2007-01-19 15:35:00,52.36,52.4,52.31,52.33,35900.0,35.8376,35.865,35.8034,35.8171,35900.0
2007-01-19 15:40:00,52.32,52.39,52.27,52.27,57600.0,35.8103,35.8582,35.776,35.776,57600.0
2007-01-19 15:45:00,52.28,52.33,52.28,52.3,44900.0,35.7829,35.8171,35.7829,35.7966,44900.0
2007-01-19 15:50:00,52.29,52.39,52.29,52.35,59700.0,35.7897,35.8582,35.7897,35.8308,59700.0
2007-01-19 15:55:00,52.35,52.39,52.31,52.36,61100.0,35.8308,35.8582,35.8034,35.8376,61100.0
2007-01-22 09:30:00,52.36,52.55,52.34,52.35,83000.0,35.8376,35.9677,35.8239,35.8308,83000.0
2007-01-22 09:35:00,52.36,52.41,52.07,52.24,82300.0,35.8376,35.8719,35.6391,35.7555,82300.0
2007-01-22 09:40:00,52.21,52.26,52.1,52.2,115600.0,35.735,35.7692,35.6597,35.7281,115600.0
2007-01-22 09:45:00,52.2,52.23,52.13,52.16,74600.0,35.7281,35.7487,35.6802,35.7007,74600.0
2007-01-22 09:50:00,52.16,52.31,52.0,52.1,75000.0,35.7007,35.8034,35.5912,35.6597,75000.0
2007-01-22 09:55:00,52.09,52.21,52.04,52.21,45600.0,35.6528,35.735,35.6186,35.735,45600.0
2007-01-22 10:00:00,52.16,52.21,52.09,52.1,36900.0,35.7007,35.735,35.6528,35.6597,36900.0
2007-01-22 10:05:00,52.1,52.12,51.99,52.0,57600.0,35.6597,35.6734,35.5844,35.5912,57600.0
2007-01-22 10:10:00,52.0,52.03,51.95,51.97,40000.0,35.5912,35.6118,35.557,35.5707,40000.0
2007-01-22 10:15:00,51.97,52.05,51.97,52.03,36500.0,35.5707,35.6255,35.5707,35.6118,36500.0
2007-01-22 10:20:00,52.04,52.06,51.98,51.98,28900.0,35.6186,35.6323,35.5775,35.5775,28900.0
2007-01-22 10:25:00,51.96,52.06,51.96,52.02,26300.0,35.5639,35.6323,35.5639,35.6049,26300.0
2007-01-22 10:30:00,52.02,52.04,51.97,51.97,22400.0,35.6049,35.6186,35.5707,35.5707,22400.0
2007-01-22 10:35:00,51.97,52.04,51.93,52.01,28800.0,35.5707,35.6186,35.5433,35.5981,28800.0
2007-01-22 10:40:00,52.02,52.03,51.96,51.96,16600.0,35.6049,35.6118,35.5639,35.5639,16600.0
2007-01-22 10:45:00,51.96,51.98,51.85,51.88,37100.0,35.5639,35.5775,35.4886,35.5091,37100.0
2007-01-22 10:50:00,51.88,51.97,51.87,51.94,28100.0,35.5091,35.5707,35.5023,35.5502,28100.0
2007-01-22 10:55:00,51.93,52.01,51.93,51.99,41200.0,35.5433,35.5981,35.5433,35.5844,41200.0
2007-01-22 11:00:00,52.0,52.04,51.95,52.0,52400.0,35.5912,35.6186,35.557,35.5912,52400.0
2007-01-22 11:05:00,52.0,52.03,52.0,52.01,29900.0,35.5912,35.6118,35.5912,35.5981,29900.0
2007-01-22 11:10:00,52.01,52.09,52.01,52.06,12700.0,35.5981,35.6528,35.5981,35.6323,12700.0
2007-01-22 11:15:00,52.07,52.07,52.02,52.03,9500.0,35.6391,35.6391,35.6049,35.6118,9500.0
2007-01-22 11:20:00,52.02,52.02,51.93,51.93,30300.0,35.6049,35.6049,35.5433,35.5433,30300.0
2007-01-22 11:25:00,51.95,51.97,51.93,51.97,17300.0,35.557,35.5707,35.5433,35.5707,17300.0
2007-01-22 11:30:00,51.97,51.97,51.93,51.93,5400.0,35.5707,35.5707,35.5433,35.5433,5400.0
2007-01-22 11:35:00,51.95,51.98,51.91,51.96,18900.0,35.557,35.5775,35.5296,35.5639,18900.0
2007-01-22 11:40:00,51.97,51.99,51.91,51.96,15500.0,35.5707,35.5844,35.5296,35.5639,15500.0
2007-01-22 11:45:00,51.97,51.98,51.92,51.93,12600.0,35.5707,35.5775,35.5365,35.5433,12600.0
2007-01-22 11:50:00,51.93,51.97,51.92,51.97,17500.0,35.5433,35.5707,35.5365,35.5707,17500.0
2007-01-22 11:55:00,51.97,51.97,51.87,51.91,16300.0,35.5707,35.5707,35.5023,35.5296,16300.0
2007-01-22 12:00:00,51.9,51.97,51.9,51.94,34600.0,35.5228,35.5707,35.5228,35.5502,34600.0
2007-01-22 12:05:00,51.94,52.01,51.94,51.97,28300.0,35.5502,35.5981,35.5502,35.5707,28300.0
2007-01-22 12:10:00,51.97,51.98,51.95,51.95,19500.0,35.5707,35.5775,35.557,35.557,19500.0
2007-01-22 12:15:00,51.96,52.0,51.91,52.0,21300.0,35.5639,35.5912,35.5296,35.5912,21300.0
2007-01-22 12:20:00,51.99,52.02,51.96,51.98,17100.0,35.5844,35.6049,35.5639,35.5775,17100.0
2007-01-22 12:25:00,51.99,52.01,51.98,51.99,13300.0,35.5844,35.5981,35.5775,35.5844,13300.0
2007-01-22 12:30:00,51.99,52.02,51.98,52.01,12800.0,35.5844,35.6049,35.5775,35.5981,12800.0
2007-01-22 12:35:00,52.0,52.01,51.98,51.98,11700.0,35.5912,35.5981,35.5775,35.5775,11700.0
2007-01-22 12:40:00,52.0,52.02,51.99,52.0,6700.0,35.5912,35.6049,35.5844,35.5912,6700.0
2007-01-22 12:45:00,52.0,52.02,52.0,52.01,11000.0,35.5912,35.6049,35.5912,35.5981,11000.0
2007-01-22 12:50:00,52.02,52.03,52.0,52.0,3300.0,35.6049,35.6118,35.5912,35.5912,3300.0
2007-01-22 12:55:00,52.01,52.02,52.0,52.01,4200.0,35.5981,35.6049,35.5912,35.5981,4200.0
2007-01-22 13:00:00,52.0,52.04,52.0,52.03,9400.0,35.5912,35.6186,35.5912,35.6118,9400.0
2007-01-22 13:05:00,52.03,52.04,52.0,52.02,13400.0,35.6118,35.6186,35.5912,35.6049,13400.0
2007-01-22 13:10:00,52.03,52.08,52.03,52.05,14500.0,35.6118,35.646,35.6118,35.6255,14500.0
2007-01-22 13:15:00,52.04,52.14,52.03,52.1,34600.0,35.6186,35.6871,35.6118,35.6597,34600.0
2007-01-22 13:20:00,52.1,52.11,52.03,52.04,21500.0,35.6597,35.6665,35.6118,35.6186,21500.0
2007-01-22 13:25:00,52.04,52.12,52.04,52.09,24700.0,35.6186,35.6734,35.6186,35.6528,24700.0
2007-01-22 13:30:00,52.08,52.14,52.04,52.06,20300.0,35.646,35.6871,35.6186,35.6323,20300.0
2007-01-22 13:35:00,52.05,52.1,52.05,52.08,17300.0,35.6255,35.6597,35.6255,35.646,17300.0
2007-01-22 13:40:00,52.08,52.16,52.07,52.13,31900.0,35.646,35.7007,35.6391,35.6802,31900.0
2007-01-22 13:45:00,52.12,52.14,52.04,52.13,19600.0,35.6734,35.6871,35.6186,35.6802,19600.0
2007-01-22 13:50:00,52.14,52.19,52.13,52.19,14800.0,35.6871,35.7213,35.6802,35.7213,14800.0
2007-01-22 13:55:00,52.19,52.25,52.19,52.22,19600.0,35.7213,35.7623,35.7213,35.7418,19600.0
2007-01-22 14:00:00,52.22,52.25,52.19,52.24,26200.0,35.7418,35.7623,35.7213,35.7555,26200.0
2007-01-22 14:05:00,52.25,52.32,52.25,52.3,22700.0,35.7623,35.8103,35.7623,35.7966,22700.0
2007-01-22 14:10:00,52.31,52.33,52.3,52.31,36600.0,35.8034,35.8171,35.7966,35.8034,36600.0
2007-01-22 14:15:00,52.3,52.36,52.3,52.32,26700.0,35.7966,35.8376,35.7966,35.8103,26700.0
2007-01-22 14:20:00,52.32,52.33,52.3,52.31,15900.0,35.8103,35.8171,35.7966,35.8034,15900.0
2007-01-22 14:25:00,52.32,52.35,52.31,52.34,35300.0,35.8103,35.8308,35.8034,35.8239,35300.0
2007-01-22 14:30:00,52.33,52.33,52.24,52.27,24800.0,35.8171,35.8171,35.7555,35.776,24800.0
2007-01-22 14:35:00,52.28,52.29,52.23,52.23,18600.0,35.7829,35.7897,35.7487,35.7487,18600.0
2007-01-22 14:40:00,52.23,52.3,52.22,52.29,20800.0,35.7487,35.7966,35.7418,35.7897,20800.0
2007-01-22 14:45:00,52.29,52.3,52.23,52.26,25100.0,35.7897,35.7966,35.7487,35.7692,25100.0
2007-01-22 14:50:00,52.27,52.28,52.17,52.18,21600.0,35.776,35.7829,35.7076,35.7144,21600.0
2007-01-22 14:55:00,52.2,52.24,52.19,52.24,11900.0,35.7281,35.7555,35.7213,35.7555,11900.0
2007-01-22 15:00:00,52.24,52.25,52.18,52.18,10800.0,35.7555,35.7623,35.7144,35.7144,10800.0
2007-01-22 15:05:00,52.17,52.24,52.17,52.24,19900.0,35.7076,35.7555,35.7076,35.7555,19900.0
2007-01-22 15:10:00,52.23,52.3,52.21,52.21,21400.0,35.7487,35.7966,35.735,35.735,21400.0
2007-01-22 15:15:00,52.21,52.22,52.19,52.19,10600.0,35.735,35.7418,35.7213,35.7213,10600.0
2007-01-22 15:20:00,52.19,52.19,52.14,52.14,24800.0,35.7213,35.7213,35.6871,35.6871,24800.0
2007-01-22 15:25:00,52.13,52.13,52.11,52.13,23800.0,35.6802,35.6802,35.6665,35.6802,23800.0
2007-01-22 15:30:00,52.13,52.14,52.12,52.14,24700.0,35.6802,35.6871,35.6734,35.6871,24700.0
2007-01-22 15:35:00,52.14,52.19,52.14,52.18,22700.0,35.6871,35.7213,35.6871,35.7144,22700.0
2007-01-22 15:40:00,52.18,52.2,52.17,52.19,19000.0,35.7144,35.7281,35.7076,35.7213,19000.0
2007-01-22 15:45:00,52.19,52.25,52.19,52.25,31700.0,35.7213,35.7623,35.7213,35.7623,31700.0
2007-01-22 15:50:00,52.25,52.25,52.22,52.23,31800.0,35.7623,35.7623,35.7418,35.7487,31800.0
2007-01-22 15:55:00,52.23,52.23,52.14,52.16,53400.0,35.7487,35.7487,35.6871,35.7007,53400.0
2007-01-23 09:30:00,52.15,52.22,52.01,52.12,82700.0,35.6939,35.7418,35.5981,35.6734,82700.0
2007-01-23 09:35:00,52.12,52.27,52.12,52.26,11100.0,35.6734,35.776,35.6734,35.7692,11100.0
2007-01-23 09:40:00,52.27,52.27,52.12,52.15,37100.0,35.776,35.776,35.6734,35.6939,37100.0
2007-01-23 09:45:00,52.14,52.26,52.13,52.23,42500.0,35.6871,35.7692,35.6802,35.7487,42500.0
2007-01-23 09:50:00,52.23,52.3,52.2,52.23,34300.0,35.7487,35.7966,35.7281,35.7487,34300.0
2007-01-23 09:55:00,52.23,52.32,52.2,52.27,22000.0,35.7487,35.8103,35.7281,35.776,22000.0
2007-01-23 10:00:00,52.25,52.3,52.21,52.27,20400.0,35.7623,35.7966,35.735,35.776,20400.0
2007-01-23 10:05:00,52.27,52.29,52.2,52.25,27400.0,35.776,35.7897,35.7281,35.7623,27400.0
2007-01-23 10:10:00,52.23,52.32,52.18,52.22,49400.0,35.7487,35.8103,35.7144,35.7418,49400.0
2007-01-23 10:15:00,52.22,52.26,52.18,52.26,40600.0,35.7418,35.7692,35.7144,35.7692,40600.0
2007-01-23 10:20:00,52.26,52.33,52.24,52.31,52100.0,35.7692,35.8171,35.7555,35.8034,52100.0
2007-01-23 10:25:00,52.32,52.35,52.3,52.31,24900.0,35.8103,35.8308,35.7966,35.8034,24900.0
2007-01-23 10:30:00,52.31,52.35,52.2,52.31,37000.0,35.8034,35.8308,35.7281,35.8034,37000.0
2007-01-23 10:35:00,52.31,52.35,52.21,52.32,56900.0,35.8034,35.8308,35.735,35.8103,56900.0
2007-01-23 10:40:00,52.32,52.33,52.25,52.3,37600.0,35.8103,35.8171,35.7623,35.7966,37600.0
2007-01-23 10:45:00,52.31,52.31,52.24,52.24,18300.0,35.8034,35.8034,35.7555,35.7555,18300.0
2007-01-23 10:50:00,52.25,52.35,52.25,52.33,43300.0,35.7623,35.8308,35.7623,35.8171,43300.0
2007-01-23 10:55:00,52.33,52.34,52.28,52.28,13800.0,35.8171,35.8239,35.7829,35.7829,13800.0
2007-01-23 11:00:00,52.28,52.3,52.24,52.25,46100.0,35.7829,35.7966,35.7555,35.7623,46100.0
2007-01-23 11:05:00,52.25,52.27,52.2,52.22,46800.0,35.7623,35.776,35.7281,35.7418,46800.0
2007-01-23 11:10:00,52.21,52.21,52.18,52.21,34800.0,35.735,35.735,35.7144,35.735,34800.0
2007-01-23 11:15:00,52.2,52.21,52.12,52.15,87500.0,35.7281,35.735,35.6734,35.6939,87500.0
2007-01-23 11:20:00,52.15,52.16,52.11,52.13,72600.0,35.6939,35.7007,35.6665,35.6802,72600.0
2007-01-23 11:25:00,52.13,52.16,52.12,52.15,70900.0,35.6802,35.7007,35.6734,35.6939,70900.0
2007-01-23 11:30:00,52.15,52.19,52.11,52.15,37400.0,35.6939,35.7213,35.6665,35.6939,37400.0
2007-01-23 11:35:00,52.14,52.15,52.12,52.15,24200.0,35.6871,35.6939,35.6734,35.6939,24200.0
2007-01-23 11:40:00,52.15,52.17,52.14,52.15,9400.0,35.6939,35.7076,35.6871,35.6939,9400.0
2007-01-23 11:45:00,52.16,52.17,52.06,52.06,24500.0,35.7007,35.7076,35.6323,35.6323,24500.0
2007-01-23 11:50:00,52.06,52.06,51.97,51.97,9800.0,35.6323,35.6323,35.5707,35.5707,9800.0
2007-01-23 11:55:00,51.97,52.05,51.96,52.0,32700.0,35.5707,35.6255,35.5639,35.5912,32700.0
2007-01-23 12:00:00,52.0,52.03,51.86,51.86,51900.0,35.5912,35.6118,35.4954,35.4954,51900.0
2007-01-23 12:05:00,51.86,51.86,51.8,51.81,34900.0,35.4954,35.4954,35.4543,35.4612,34900.0
2007-01-23 12:10:00,51.82,51.89,51.82,51.88,30800.0,35.468,35.5159,35.468,35.5091,30800.0
2007-01-23 12:15:00,51.89,51.91,51.88,51.9,20500.0,35.5159,35.5296,35.5091,35.5228,20500.0
2007-01-23 12:20:00,51.9,51.93,51.87,51.91,25500.0,35.5228,35.5433,35.5023,35.5296,25500.0
2007-01-23 12:25:00,51.91,51.98,51.88,51.95,42100.0,35.5296,35.5775,35.5091,35.557,42100.0
2007-01-23 12:30:00,51.95,52.0,51.95,51.98,9400.0,35.557,35.5912,35.557,35.5775,9400.0
2007-01-23 12:35:00,51.99,51.99,51.98,51.99,4400.0,35.5844,35.5844,35.5775,35.5844,4400.0
2007-01-23 12:40:00,51.98,52.04,51.94,52.04,12100.0,35.5775,35.6186,35.5502,35.6186,12100.0
2007-01-23 12:45:00,52.03,52.09,51.95,52.05,45500.0,35.6118,35.6528,35.557,35.6255,45500.0
2007-01-23 12:50:00,52.04,52.09,52.03,52.06,16400.0,35.6186,35.6528,35.6118,35.6323,16400.0
2007-01-23 12:55:00,52.06,52.06,51.96,52.05,9200.0,35.6323,35.6323,35.5639,35.6255,9200.0
2007-01-23 13:00:00,52.08,52.09,52.05,52.05,6900.0,35.646,35.6528,35.6255,35.6255,6900.0
2007-01-23 13:05:00,52.05,52.06,52.0,52.0,15300.0,35.6255,35.6323,35.5912,35.5912,15300.0
2007-01-23 13:10:00,52.0,52.04,51.99,52.0,19300.0,35.5912,35.6186,35.5844,35.5912,19300.0
2007-01-23 13:15:00,52.0,52.0,51.96,51.99,7200.0,35.5912,35.5912,35.5639,35.5844,7200.0
2007-01-23 13:20:00,52.0,52.01,51.9,51.93,39600.0,35.5912,35.5981,35.5228,35.5433,39600.0
2007-01-23 13:25:00,51.94,52.0,51.94,51.97,8500.0,35.5502,35.5912,35.5502,35.5707,8500.0
2007-01-23 13:30:00,51.97,51.99,51.94,51.99,11100.0,35.5707,35.5844,35.5502,35.5844,11100.0
2007-01-23 13:35:00,51.99,52.05,51.96,51.99,31500.0,35.5844,35.6255,35.5639,35.5844,31500.0
2007-01-23 13:40:00,51.99,52.04,51.97,52.03,8700.0,35.5844,35.6186,35.5707,35.6118,8700.0
2007-01-23 13:45:00,52.08,52.1,52.06,52.07,11500.0,35.646,35.6597,35.6323,35.6391,11500.0
2007-01-23 13:50:00,52.06,52.15,52.06,52.11,18000.0,35.6323,35.6939,35.6323,35.6665,18000.0
2007-01-23 13:55:00,52.11,52.11,52.03,52.06,10400.0,35.6665,35.6665,35.6118,35.6323,10400.0
2007-01-23 14:00:00,52.05,52.09,52.03,52.04,46800.0,35.6255,35.6528,35.6118,35.6186,46800.0
2007-01-23 14:05:00,52.04,52.07,51.9,51.9,39400.0,35.6186,35.6391,35.5228,35.5228,39400.0
2007-01-23 14:10:00,51.91,51.96,51.85,51.89,51500.0,35.5296,35.5639,35.4886,35.5159,51500.0
2007-01-23 14:15:00,51.9,51.94,51.88,51.88,18200.0,35.5228,35.5502,35.5091,35.5091,18200.0
2007-01-23 14:20:00,51.88,51.91,51.85,51.86,13600.0,35.5091,35.5296,35.4886,35.4954,13600.0
2007-01-23 14:25:00,51.85,51.86,51.82,51.84,13900.0,35.4886,35.4954,35.468,35.4817,13900.0
2007-01-23 14:30:00,51.81,51.82,51.7,51.73,38400.0,35.4612,35.468,35.3859,35.4064,38400.0
2007-01-23 14:35:00,51.73,51.8,51.7,51.78,24000.0,35.4064,35.4543,35.3859,35.4407,24000.0
2007-01-23 14:40:00,51.8,51.8,51.62,51.64,20000.0,35.4543,35.4543,35.3311,35.3448,20000.0
2007-01-23 14:45:00,51.64,51.66,51.58,51.61,29100.0,35.3448,35.3585,35.3038,35.3243,29100.0
2007-01-23 14:50:00,51.61,51.62,51.55,51.61,17700.0,35.3243,35.3311,35.2832,35.3243,17700.0
2007-01-23 14:55:00,51.62,51.67,51.58,51.64,23700.0,35.3311,35.3654,35.3038,35.3448,23700.0
2007-01-23 15:00:00,51.63,51.7,51.63,51.7,20300.0,35.338,35.3859,35.338,35.3859,20300.0
2007-01-23 15:05:00,51.7,51.74,51.68,51.72,14000.0,35.3859,35.4133,35.3722,35.3996,14000.0
2007-01-23 15:10:00,51.72,51.78,51.69,51.78,15300.0,35.3996,35.4407,35.3791,35.4407,15300.0
2007-01-23 15:15:00,51.77,51.8,51.71,51.77,10100.0,35.4338,35.4543,35.3927,35.4338,10100.0
2007-01-23 15:20:00,51.77,51.77,51.69,51.73,19200.0,35.4338,35.4338,35.3791,35.4064,19200.0
2007-01-23 15:25:00,51.73,51.76,51.69,51.72,41400.0,35.4064,35.427,35.3791,35.3996,41400.0
2007-01-23 15:30:00,51.73,51.76,51.7,51.76,30800.0,35.4064,35.427,35.3859,35.427,30800.0
2007-01-23 15:35:00,51.74,51.78,51.73,51.77,22800.0,35.4133,35.4407,35.4064,35.4338,22800.0
2007-01-23 15:40:00,51.77,51.8,51.75,51.79,39700.0,35.4338,35.4543,35.4201,35.4475,39700.0
2007-01-23 15:45:00,51.81,51.87,51.78,51.86,40500.0,35.4612,35.5023,35.4407,35.4954,40500.0
2007-01-23 15:50:00,51.87,51.9,51.85,51.9,51100.0,35.5023,35.5228,35.4886,35.5228,51100.0
2007-01-23 15:55:00,51.89,52.0,51.88,52.0,157700.0,35.5159,35.5912,35.5091,35.5912,157700.0
2007-01-24 09:30:00,52.0,52.2,52.0,52.15,45800.0,35.5912,35.7281,35.5912,35.6939,45800.0
2007-01-24 09:35:00,52.17,52.18,52.02,52.09,49400.0,35.7076,35.7144,35.6049,35.6528,49400.0
2007-01-24 09:40:00,52.1,52.19,52.1,52.18,10400.0,35.6597,35.7213,35.6597,35.7144,10400.0
2007-01-24 09:45:00,52.16,52.16,52.07,52.11,33000.0,35.7007,35.7007,35.6391,35.6665,33000.0
2007-01-24 09:50:00,52.11,52.11,52.06,52.1,31300.0,35.6665,35.6665,35.6323,35.6597,31300.0
2007-01-24 09:55:00,52.1,52.13,51.98,52.12,33200.0,35.6597,35.6802,35.5775,35.6734,33200.0
2007-01-24 10:00:00,52.1,52.16,52.06,52.08,26900.0,35.6597,35.7007,35.6323,35.646,26900.0
2007-01-24 10:05:00,52.06,52.11,52.05,52.09,20200.0,35.6323,35.6665,35.6255,35.6528,20200.0
2007-01-24 10:10:00,52.09,52.09,52.01,52.01,33900.0,35.6528,35.6528,35.5981,35.5981,33900.0
2007-01-24 10:15:00,52.01,52.03,51.93,51.94,31200.0,35.5981,35.6118,35.5433,35.5502,31200.0
2007-01-24 10:20:00,51.92,52.01,51.92,51.96,45400.0,35.5365,35.5981,35.5365,35.5639,45400.0
2007-01-24 10:25:00,51.94,51.95,51.83,51.85,14500.0,35.5502,35.557,35.4749,35.4886,14500.0
2007-01-24 10:30:00,51.84,52.02,51.84,52.01,22900.0,35.4817,35.6049,35.4817,35.5981,22900.0
2007-01-24 10:35:00,52.01,52.03,51.94,51.95,11400.0,35.5981,35.6118,35.5502,35.557,11400.0
2007-01-24 10:40:00,51.94,51.95,51.89,51.89,7000.0,35.5502,35.557,35.5159,35.5159,7000.0
2007-01-24 10:45:00,51.91,52.0,51.91,51.95,15200.0,35.5296,35.5912,35.5296,35.557,15200.0
2007-01-24 10:50:00,51.95,52.01,51.92,52.01,8600.0,35.557,35.5981,35.5365,35.5981,8600.0
2007-01-24 10:55:00,52.01,52.09,52.01,52.07,8500.0,35.5981,35.6528,35.5981,35.6391,8500.0
2007-01-24 11:00:00,52.06,52.15,52.05,52.14,21000.0,35.6323,35.6939,35.6255,35.6871,21000.0
2007-01-24 11:05:00,52.14,52.2,52.1,52.1,13400.0,35.6871,35.7281,35.6597,35.6597,13400.0
2007-01-24 11:10:00,52.1,52.12,52.08,52.1,19200.0,35.6597,35.6734,35.646,35.6597,19200.0
2007-01-24 11:15:00,52.1,52.11,52.02,52.03,16700.0,35.6597,35.6665,35.6049,35.6118,16700.0
2007-01-24 11:20:00,52.02,52.02,51.96,51.96,15400.0,35.6049,35.6049,35.5639,35.5639,15400.0
2007-01-24 11:25:00,51.96,51.97,51.88,51.89,26700.0,35.5639,35.5707,35.5091,35.5159,26700.0
2007-01-24 11:30:00,51.89,51.91,51.86,51.9,38400.0,35.5159,35.5296,35.4954,35.5228,38400.0
2007-01-24 11:35:00,51.89,51.9,51.86,51.88,13800.0,35.5159,35.5228,35.4954,35.5091,13800.0
2007-01-24 11:40:00,51.88,51.88,51.85,51.85,17600.0,35.5091,35.5091,35.4886,35.4886,17600.0
2007-01-24 11:45:00,51.86,51.87,51.85,51.85,12100.0,35.4954,35.5023,35.4886,35.4886,12100.0
2007-01-24 11:50:00,51.85,51.86,51.84,51.85,16000.0,35.4886,35.4954,35.4817,35.4886,16000.0
2007-01-24 11:55:00,51.85,51.88,51.84,51.87,8000.0,35.4886,35.5091,35.4817,35.5023,8000.0
2007-01-24 12:00:00,51.87,51.98,51.87,51.93,12700.0,35.5023,35.5775,35.5023,35.5433,12700.0
2007-01-24 12:05:00,51.93,52.02,51.93,52.01,34600.0,35.5433,35.6049,35.5433,35.5981,34600.0
2007-01-24 12:10:00,52.01,52.04,51.99,52.03,21100.0,35.5981,35.6186,35.5844,35.6118,21100.0
2007-01-24 12:15:00,52.04,52.15,52.04,52.14,21300.0,35.6186,35.6939,35.6186,35.6871,21300.0
2007-01-24 12:20:00,52.13,52.15,52.12,52.14,32300.0,35.6802,35.6939,35.6734,35.6871,32300.0
2007-01-24 12:25:00,52.14,52.18,52.13,52.17,18700.0,35.6871,35.7144,35.6802,35.7076,18700.0
2007-01-24 12:30:00,52.17,52.29,52.17,52.26,42200.0,35.7076,35.7897,35.7076,35.7692,42200.0
2007-01-24 12:35:00,52.26,52.26,52.2,52.2,7600.0,35.7692,35.7692,35.7281,35.7281,7600.0
2007-01-24 12:40:00,52.2,52.2,52.13,52.17,10500.0,35.7281,35.7281,35.6802,35.7076,10500.0
2007-01-24 12:45:00,52.17,52.18,52.15,52.18,10800.0,35.7076,35.7144,35.6939,35.7144,10800.0
2007-01-24 12:50:00,52.18,52.2,52.17,52.2,5800.0,35.7144,35.7281,35.7076,35.7281,5800.0
2007-01-24 12:55:00,52.19,52.19,52.16,52.16,3700.0,35.7213,35.7213,35.7007,35.7007,3700.0
2007-01-24 13:00:00,52.16,52.16,52.11,52.13,18600.0,35.7007,35.7007,35.6665,35.6802,18600.0
2007-01-24 13:05:00,52.14,52.14,52.0,52.03,302600.0,35.6871,35.6871,35.5912,35.6118,302600.0
2007-01-24 13:10:00,52.02,52.02,51.91,51.95,30200.0,35.6049,35.6049,35.5296,35.557,30200.0
2007-01-24 13:15:00,51.94,51.97,51.94,51.96,11900.0,35.5502,35.5707,35.5502,35.5639,11900.0
2007-01-24 13:20:00,51.96,51.98,51.94,51.95,30900.0,35.5639,35.5775,35.5502,35.557,30900.0
2007-01-24 13:25:00,51.94,51.95,51.91,51.92,15800.0,35.5502,35.557,35.5296,35.5365,15800.0
2007-01-24 13:30:00,51.91,51.97,51.91,51.97,702000.0,35.5296,35.5707,35.5296,35.5707,702000.0
2007-01-24 13:35:00,51.98,52.04,51.95,52.0,269100.0,35.5775,35.6186,35.557,35.5912,269100.0
2007-01-24 13:40:00,52.0,52.01,51.99,52.01,2300.0,35.5912,35.5981,35.5844,35.5981,2300.0
2007-01-24 13:45:00,52.01,52.04,51.99,51.99,12600.0,35.5981,35.6186,35.5844,35.5844,12600.0
2007-01-24 13:50:00,51.99,52.02,51.94,52.0,15000.0,35.5844,35.6049,35.5502,35.5912,15000.0
2007-01-24 13:55:00,52.01,52.07,51.97,52.03,27200.0,35.5981,35.6391,35.5707,35.6118,27200.0
2007-01-24 14:00:00,52.03,52.06,52.01,52.05,14900.0,35.6118,35.6323,35.5981,35.6255,14900.0
2007-01-24 14:05:00,52.05,52.08,52.05,52.06,8100.0,35.6255,35.646,35.6255,35.6323,8100.0
2007-01-24 14:10:00,52.07,52.13,52.07,52.08,15300.0,35.6391,35.6802,35.6391,35.646,15300.0
2007-01-24 14:15:00,52.1,52.15,52.09,52.14,15800.0,35.6597,35.6939,35.6528,35.6871,15800.0
2007-01-24 14:20:00,52.14,52.15,52.1,52.11,144600.0,35.6871,35.6939,35.6597,35.6665,144600.0
2007-01-24 14:25:00,52.12,52.14,52.09,52.14,9200.0,35.6734,35.6871,35.6528,35.6871,9200.0
2007-01-24 14:30:00,52.14,52.2,52.14,52.17,77800.0,35.6871,35.7281,35.6871,35.7076,77800.0
2007-01-24 14:35:00,52.17,52.28,52.16,52.27,69500.0,35.7076,35.7829,35.7007,35.776,69500.0
2007-01-24 14:40:00,52.27,52.3,52.24,52.3,20000.0,35.776,35.7966,35.7555,35.7966,20000.0
2007-01-24 14:45:00,52.28,52.3,52.25,52.26,13000.0,35.7829,35.7966,35.7623,35.7692,13000.0
2007-01-24 14:50:00,52.27,52.32,52.26,52.32,12700.0,35.776,35.8103,35.7692,35.8103,12700.0
2007-01-24 14:55:00,52.32,52.35,52.31,52.35,22700.0,35.8103,35.8308,35.8034,35.8308,22700.0
2007-01-24 15:00:00,52.34,52.36,52.33,52.34,141400.0,35.8239,35.8376,35.8171,35.8239,141400.0
2007-01-24 15:05:00,52.34,52.36,52.32,52.34,26300.0,35.8239,35.8376,35.8103,35.8239,26300.0
2007-01-24 15:10:00,52.35,52.38,52.34,52.35,136000.0,35.8308,35.8513,35.8239,35.8308,136000.0
2007-01-24 15:15:00,52.35,52.37,52.35,52.36,9600.0,35.8308,35.8445,35.8308,35.8376,9600.0
2007-01-24 15:20:00,52.37,52.4,52.33,52.33,20900.0,35.8445,35.865,35.8171,35.8171,20900.0
2007-01-24 15:25:00,52.34,52.38,52.32,52.38,68400.0,35.8239,35.8513,35.8103,35.8513,68400.0
2007-01-24 15:30:00,52.38,52.42,52.34,52.35,139500.0,35.8513,35.8787,35.8239,35.8308,139500.0
2007-01-24 15:35:00,52.35,52.38,52.34,52.36,21300.0,35.8308,35.8513,35.8239,35.8376,21300.0
2007-01-24 15:40:00,52.37,52.37,52.34,52.35,19300.0,35.8445,35.8445,35.8239,35.8308,19300.0
2007-01-24 15:45:00,52.36,52.36,52.33,52.33,23300.0,35.8376,35.8376,35.8171,35.8171,23300.0
2007-01-24 15:50:00,52.34,52.35,52.27,52.28,41100.0,35.8239,35.8308,35.776,35.7829,41100.0
2007-01-24 15:55:00,52.28,52.3,52.26,52.28,38700.0,35.7829,35.7966,35.7692,35.7829,38700.0
2007-01-25 09:30:00,52.05,52.23,52.0,52.17,49900.0,35.6255,35.7487,35.5912,35.7076,49900.0
2007-01-25 09:35:00,52.17,52.2,52.07,52.17,25400.0,35.7076,35.7281,35.6391,35.7076,25400.0
2007-01-25 09:40:00,52.13,52.14,52.03,52.06,35200.0,35.6802,35.6871,35.6118,35.6323,35200.0
2007-01-25 09:45:00,52.08,52.12,52.04,52.11,37900.0,35.646,35.6734,35.6186,35.6665,37900.0
2007-01-25 09:50:00,52.14,52.14,52.08,52.11,52900.0,35.6871,35.6871,35.646,35.6665,52900.0
2007-01-25 09:55:00,52.12,52.14,52.09,52.12,20000.0,35.6734,35.6871,35.6528,35.6734,20000.0
2007-01-25 10:00:00,52.1,52.12,52.03,52.04,29000.0,35.6597,35.6734,35.6118,35.6186,29000.0
2007-01-25 10:05:00,52.04,52.04,52.0,52.0,19400.0,35.6186,35.6186,35.5912,35.5912,19400.0
2007-01-25 10:10:00,52.0,52.06,51.99,52.06,37600.0,35.5912,35.6323,35.5844,35.6323,37600.0
2007-01-25 10:15:00,52.06,52.07,51.95,51.98,28700.0,35.6323,35.6391,35.557,35.5775,28700.0
2007-01-25 10:20:00,52.01,52.06,52.01,52.06,25100.0,35.5981,35.6323,35.5981,35.6323,25100.0
2007-01-25 10:25:00,52.06,52.07,52.05,52.06,13900.0,35.6323,35.6391,35.6255,35.6323,13900.0
2007-01-25 10:30:00,52.06,52.06,52.0,52.04,25200.0,35.6323,35.6323,35.5912,35.6186,25200.0
2007-01-25 10:35:00,52.04,52.05,51.98,52.01,19500.0,35.6186,35.6255,35.5775,35.5981,19500.0
2007-01-25 10:40:00,52.0,52.02,51.98,52.01,22900.0,35.5912,35.6049,35.5775,35.5981,22900.0
2007-01-25 10:45:00,52.01,52.04,51.99,52.03,41000.0,35.5981,35.6186,35.5844,35.6118,41000.0
2007-01-25 10:50:00,52.03,52.08,52.02,52.08,11000.0,35.6118,35.646,35.6049,35.646,11000.0
2007-01-25 10:55:00,52.09,52.1,52.06,52.1,8800.0,35.6528,35.6597,35.6323,35.6597,8800.0
2007-01-25 11:00:00,52.1,52.16,52.08,52.16,11400.0,35.6597,35.7007,35.646,35.7007,11400.0
2007-01-25 11:05:00,52.16,52.22,52.16,52.2,14500.0,35.7007,35.7418,35.7007,35.7281,14500.0
2007-01-25 11:10:00,52.22,52.22,52.15,52.21,15300.0,35.7418,35.7418,35.6939,35.735,15300.0
2007-01-25 11:15:00,52.21,52.25,52.15,52.25,33100.0,35.735,35.7623,35.6939,35.7623,33100.0
2007-01-25 11:20:00,52.25,52.27,52.16,52.16,18800.0,35.7623,35.776,35.7007,35.7007,18800.0
2007-01-25 11:25:00,52.18,52.29,52.18,52.25,21800.0,35.7144,35.7897,35.7144,35.7623,21800.0
2007-01-25 11:30:00,52.23,52.25,52.0,52.01,29000.0,35.7487,35.7623,35.5912,35.5981,29000.0
2007-01-25 11:35:00,52.02,52.02,51.86,51.86,27900.0,35.6049,35.6049,35.4954,35.4954,27900.0
2007-01-25 11:40:00,51.88,51.88,51.8,51.8,19000.0,35.5091,35.5091,35.4543,35.4543,19000.0
2007-01-25 11:45:00,51.8,51.8,51.74,51.75,16500.0,35.4543,35.4543,35.4133,35.4201,16500.0
2007-01-25 11:50:00,51.76,51.76,51.69,51.69,22400.0,35.427,35.427,35.3791,35.3791,22400.0
2007-01-25 11:55:00,51.68,51.75,51.68,51.72,13300.0,35.3722,35.4201,35.3722,35.3996,13300.0
2007-01-25 12:00:00,51.7,51.72,51.68,51.72,14300.0,35.3859,35.3996,35.3722,35.3996,14300.0
2007-01-25 12:05:00,51.7,51.72,51.64,51.67,21000.0,35.3859,35.3996,35.3448,35.3654,21000.0
2007-01-25 12:10:00,51.66,51.67,51.59,51.6,20900.0,35.3585,35.3654,35.3106,35.3175,20900.0
2007-01-25 12:15:00,51.58,51.63,51.47,51.61,29200.0,35.3038,35.338,35.2285,35.3243,29200.0
2007-01-25 12:20:00,51.59,51.63,51.59,51.62,5600.0,35.3106,35.338,35.3106,35.3311,5600.0
2007-01-25 12:25:00,51.62,51.62,51.58,51.58,11600.0,35.3311,35.3311,35.3038,35.3038,11600.0
2007-01-25 12:30:00,51.58,51.59,51.54,51.59,8900.0,35.3038,35.3106,35.2764,35.3106,8900.0
2007-01-25 12:35:00,51.59,51.6,51.57,51.58,10500.0,35.3106,35.3175,35.2969,35.3038,10500.0
2007-01-25 12:40:00,51.58,51.6,51.58,51.59,7000.0,35.3038,35.3175,35.3038,35.3106,7000.0
2007-01-25 12:45:00,51.59,51.72,51.58,51.72,18200.0,35.3106,35.3996,35.3038,35.3996,18200.0
2007-01-25 12:50:00,51.71,51.73,51.69,51.73,12100.0,35.3927,35.4064,35.3791,35.4064,12100.0
2007-01-25 12:55:00,51.72,51.74,51.69,51.72,26600.0,35.3996,35.4133,35.3791,35.3996,26600.0
2007-01-25 13:00:00,51.72,51.77,51.7,51.77,18000.0,35.3996,35.4338,35.3859,35.4338,18000.0
2007-01-25 13:05:00,51.77,51.8,51.77,51.79,15600.0,35.4338,35.4543,35.4338,35.4475,15600.0
2007-01-25 13:10:00,51.77,51.82,51.77,51.82,15200.0,35.4338,35.468,35.4338,35.468,15200.0
2007-01-25 13:15:00,51.82,51.84,51.8,51.82,9400.0,35.468,35.4817,35.4543,35.468,9400.0
2007-01-25 13:20:00,51.81,51.87,51.81,51.87,12400.0,35.4612,35.5023,35.4612,35.5023,12400.0
2007-01-25 13:25:00,51.88,51.9,51.84,51.85,17300.0,35.5091,35.5228,35.4817,35.4886,17300.0
2007-01-25 13:30:00,51.83,51.85,51.8,51.81,44900.0,35.4749,35.4886,35.4543,35.4612,44900.0
2007-01-25 13:35:00,51.82,51.82,51.62,51.63,18100.0,35.468,35.468,35.3311,35.338,18100.0
2007-01-25 13:40:00,51.63,51.63,51.59,51.6,11900.0,35.338,35.338,35.3106,35.3175,11900.0
2007-01-25 13:45:00,51.6,51.61,51.53,51.59,15000.0,35.3175,35.3243,35.2695,35.3106,15000.0
2007-01-25 13:50:00,51.57,51.62,51.52,51.54,42000.0,35.2969,35.3311,35.2627,35.2764,42000.0
2007-01-25 13:55:00,51.53,51.56,51.4,51.41,16600.0,35.2695,35.2901,35.1806,35.1874,16600.0
2007-01-25 14:00:00,51.41,51.46,51.38,51.39,41100.0,35.1874,35.2216,35.1669,35.1737,41100.0
2007-01-25 14:05:00,51.39,51.48,51.39,51.48,20500.0,35.1737,35.2353,35.1737,35.2353,20500.0
2007-01-25 14:10:00,51.48,51.55,51.48,51.55,38100.0,35.2353,35.2832,35.2353,35.2832,38100.0
2007-01-25 14:15:00,51.53,51.53,51.46,51.46,16900.0,35.2695,35.2695,35.2216,35.2216,16900.0
2007-01-25 14:20:00,51.46,51.47,51.38,51.4,22200.0,35.2216,35.2285,35.1669,35.1806,22200.0
2007-01-25 14:25:00,51.4,51.41,51.32,51.36,22800.0,35.1806,35.1874,35.1258,35.1532,22800.0
2007-01-25 14:30:00,51.36,51.38,51.31,51.34,15700.0,35.1532,35.1669,35.119,35.1395,15700.0
2007-01-25 14:35:00,51.34,51.44,51.34,51.44,97500.0,35.1395,35.2079,35.1395,35.2079,97500.0
2007-01-25 14:40:00,51.44,51.44,51.39,51.41,43100.0,35.2079,35.2079,35.1737,35.1874,43100.0
2007-01-25 14:45:00,51.4,51.43,51.38,51.41,21000.0,35.1806,35.2011,35.1669,35.1874,21000.0
2007-01-25 14:50:00,51.4,51.58,51.39,51.58,32900.0,35.1806,35.3038,35.1737,35.3038,32900.0
2007-01-25 14:55:00,51.55,51.6,51.55,51.59,13600.0,35.2832,35.3175,35.2832,35.3106,13600.0
2007-01-25 15:00:00,51.59,51.63,51.57,51.59,33400.0,35.3106,35.338,35.2969,35.3106,33400.0
2007-01-25 15:05:00,51.58,51.59,51.5,51.55,51200.0,35.3038,35.3106,35.249,35.2832,51200.0
2007-01-25 15:10:00,51.55,51.68,51.55,51.67,31800.0,35.2832,35.3722,35.2832,35.3654,31800.0
2007-01-25 15:15:00,51.65,51.66,51.59,51.6,9700.0,35.3517,35.3585,35.3106,35.3175,9700.0
2007-01-25 15:20:00,51.59,51.67,51.57,51.6,35500.0,35.3106,35.3654,35.2969,35.3175,35500.0
2007-01-25 15:25:00,51.6,51.67,51.6,51.66,30800.0,35.3175,35.3654,35.3175,35.3585,30800.0
2007-01-25 15:30:00,51.66,51.67,51.6,51.61,35300.0,35.3585,35.3654,35.3175,35.3243,35300.0
2007-01-25 15:35:00,51.62,51.67,51.59,51.64,32000.0,35.3311,35.3654,35.3106,35.3448,32000.0
2007-01-25 15:40:00,51.63,51.67,51.61,51.65,41800.0,35.338,35.3654,35.3243,35.3517,41800.0
2007-01-25 15:45:00,51.67,51.68,51.64,51.65,34900.0,35.3654,35.3722,35.3448,35.3517,34900.0
2007-01-25 15:50:00,51.66,51.7,51.62,51.65,31900.0,35.3585,35.3859,35.3311,35.3517,31900.0
2007-01-25 15:55:00,51.65,51.71,51.64,51.68,45900.0,35.3517,35.3927,35.3448,35.3722,45900.0
2007-01-26 09:30:00,52.12,52.22,52.11,52.16,110300.0,35.6734,35.7418,35.6665,35.7007,110300.0
2007-01-26 09:35:00,52.16,52.22,52.11,52.15,52400.0,35.7007,35.7418,35.6665,35.6939,52400.0
2007-01-26 09:40:00,52.14,52.14,52.0,52.13,48700.0,35.6871,35.6871,35.5912,35.6802,48700.0
2007-01-26 09:45:00,52.11,52.11,51.93,52.0,42600.0,35.6665,35.6665,35.5433,35.5912,42600.0
2007-01-26 09:50:00,52.01,52.1,51.99,51.99,60000.0,35.5981,35.6597,35.5844,35.5844,60000.0
2007-01-26 09:55:00,52.0,52.08,51.92,52.08,26900.0,35.5912,35.646,35.5365,35.646,26900.0
2007-01-26 10:00:00,52.07,52.1,51.87,51.87,44900.0,35.6391,35.6597,35.5023,35.5023,44900.0
2007-01-26 10:05:00,51.88,51.97,51.85,51.95,57200.0,35.5091,35.5707,35.4886,35.557,57200.0
2007-01-26 10:10:00,51.96,51.98,51.83,51.9,40400.0,35.5639,35.5775,35.4749,35.5228,40400.0
2007-01-26 10:15:00,51.9,51.93,51.88,51.9,21600.0,35.5228,35.5433,35.5091,35.5228,21600.0
2007-01-26 10:20:00,51.89,51.98,51.89,51.95,31700.0,35.5159,35.5775,35.5159,35.557,31700.0
2007-01-26 10:25:00,51.95,51.97,51.83,51.94,77400.0,35.557,35.5707,35.4749,35.5502,77400.0
2007-01-26 10:30:00,51.94,51.97,51.84,51.9,55700.0,35.5502,35.5707,35.4817,35.5228,55700.0
2007-01-26 10:35:00,51.89,51.9,51.86,51.87,36900.0,35.5159,35.5228,35.4954,35.5023,36900.0
2007-01-26 10:40:00,51.87,51.91,51.87,51.89,64600.0,35.5023,35.5296,35.5023,35.5159,64600.0
2007-01-26 10:45:00,51.89,51.91,51.84,51.85,26400.0,35.5159,35.5296,35.4817,35.4886,26400.0
2007-01-26 10:50:00,51.84,51.84,51.72,51.8,99000.0,35.4817,35.4817,35.3996,35.4543,99000.0
2007-01-26 10:55:00,51.8,51.89,51.78,51.82,42500.0,35.4543,35.5159,35.4407,35.468,42500.0
2007-01-26 11:00:00,51.83,51.91,51.82,51.86,28800.0,35.4749,35.5296,35.468,35.4954,28800.0
2007-01-26 11:05:00,51.86,51.91,51.84,51.85,53700.0,35.4954,35.5296,35.4817,35.4886,53700.0
2007-01-26 11:10:00,51.84,51.89,51.84,51.86,25000.0,35.4817,35.5159,35.4817,35.4954,25000.0
2007-01-26 11:15:00,51.86,51.93,51.86,51.92,33100.0,35.4954,35.5433,35.4954,35.5365,33100.0
2007-01-26 11:20:00,51.92,51.94,51.88,51.89,44000.0,35.5365,35.5502,35.5091,35.5159,44000.0
2007-01-26 11:25:00,51.9,51.92,51.84,51.9,51200.0,35.5228,35.5365,35.4817,35.5228,51200.0
2007-01-26 11:30:00,51.89,51.89,51.82,51.83,40400.0,35.5159,35.5159,35.468,35.4749,40400.0
2007-01-26 11:35:00,51.83,51.85,51.71,51.73,19100.0,35.4749,35.4886,35.3927,35.4064,19100.0
2007-01-26 11:40:00,51.73,51.73,51.65,51.71,32100.0,35.4064,35.4064,35.3517,35.3927,32100.0
2007-01-26 11:45:00,51.71,51.8,51.71,51.76,25000.0,35.3927,35.4543,35.3927,35.427,25000.0
2007-01-26 11:50:00,51.75,51.78,51.73,51.78,23700.0,35.4201,35.4407,35.4064,35.4407,23700.0
2007-01-26 11:55:00,51.77,51.88,51.74,51.88,25800.0,35.4338,35.5091,35.4133,35.5091,25800.0
2007-01-26 12:00:00,51.89,51.93,51.89,51.89,14600.0,35.5159,35.5433,35.5159,35.5159,14600.0
2007-01-26 12:05:00,51.88,51.96,51.86,51.95,25800.0,35.5091,35.5639,35.4954,35.557,25800.0
2007-01-26 12:10:00,51.94,51.95,51.91,51.95,32900.0,35.5502,35.557,35.5296,35.557,32900.0
2007-01-26 12:15:00,51.95,51.96,51.88,51.88,16000.0,35.557,35.5639,35.5091,35.5091,16000.0
2007-01-26 12:20:00,51.89,51.9,51.77,51.78,10600.0,35.5159,35.5228,35.4338,35.4407,10600.0
2007-01-26 12:25:00,51.77,51.8,51.77,51.79,13000.0,35.4338,35.4543,35.4338,35.4475,13000.0
2007-01-26 12:30:00,51.79,51.82,51.79,51.82,11300.0,35.4475,35.468,35.4475,35.468,11300.0
2007-01-26 12:35:00,51.81,51.81,51.76,51.81,23100.0,35.4612,35.4612,35.427,35.4612,23100.0
2007-01-26 12:40:00,51.79,51.82,51.77,51.79,16200.0,35.4475,35.468,35.4338,35.4475,16200.0
2007-01-26 12:45:00,51.79,51.82,51.79,51.82,23500.0,35.4475,35.468,35.4475,35.468,23500.0
2007-01-26 12:50:00,51.82,51.83,51.76,51.82,13400.0,35.468,35.4749,35.427,35.468,13400.0
2007-01-26 12:55:00,51.8,51.85,51.79,51.85,21100.0,35.4543,35.4886,35.4475,35.4886,21100.0
2007-01-26 13:00:00,51.85,51.87,51.82,51.87,15100.0,35.4886,35.5023,35.468,35.5023,15100.0
2007-01-26 13:05:00,51.85,51.87,51.82,51.85,29700.0,35.4886,35.5023,35.468,35.4886,29700.0
2007-01-26 13:10:00,51.86,51.86,51.74,51.8,21200.0,35.4954,35.4954,35.4133,35.4543,21200.0
2007-01-26 13:15:00,51.8,51.81,51.76,51.81,15200.0,35.4543,35.4612,35.427,35.4612,15200.0
2007-01-26 13:20:00,51.81,51.81,51.75,51.78,13200.0,35.4612,35.4612,35.4201,35.4407,13200.0
2007-01-26 13:25:00,51.77,51.79,51.75,51.77,11500.0,35.4338,35.4475,35.4201,35.4338,11500.0
2007-01-26 13:30:00,51.77,51.88,51.77,51.87,25400.0,35.4338,35.5091,35.4338,35.5023,25400.0
2007-01-26 13:35:00,51.87,51.87,51.78,51.82,15400.0,35.5023,35.5023,35.4407,35.468,15400.0
2007-01-26 13:40:00,51.82,51.9,51.81,51.89,14900.0,35.468,35.5228,35.4612,35.5159,14900.0
2007-01-26 13:45:00,51.88,51.88,51.85,51.85,20400.0,35.5091,35.5091,35.4886,35.4886,20400.0
2007-01-26 13:50:00,51.85,51.87,51.85,51.86,32800.0,35.4886,35.5023,35.4886,35.4954,32800.0
2007-01-26 13:55:00,51.86,51.88,51.83,51.87,87700.0,35.4954,35.5091,35.4749,35.5023,87700.0
2007-01-26 14:00:00,51.87,51.89,51.85,51.89,37600.0,35.5023,35.5159,35.4886,35.5159,37600.0
2007-01-26 14:05:00,51.89,51.89,51.83,51.87,10200.0,35.5159,35.5159,35.4749,35.5023,10200.0
2007-01-26 14:10:00,51.85,51.88,51.85,51.88,5300.0,35.4886,35.5091,35.4886,35.5091,5300.0
2007-01-26 14:15:00,51.87,51.97,51.87,51.88,35000.0,35.5023,35.5707,35.5023,35.5091,35000.0
2007-01-26 14:20:00,51.89,51.9,51.84,51.85,11700.0,35.5159,35.5228,35.4817,35.4886,11700.0
2007-01-26 14:25:00,51.85,51.85,51.77,51.78,17800.0,35.4886,35.4886,35.4338,35.4407,17800.0
2007-01-26 14:30:00,51.77,51.78,51.75,51.76,20700.0,35.4338,35.4407,35.4201,35.427,20700.0
2007-01-26 14:35:00,51.74,51.77,51.73,51.73,18800.0,35.4133,35.4338,35.4064,35.4064,18800.0
2007-01-26 14:40:00,51.74,51.78,51.73,51.77,31400.0,35.4133,35.4407,35.4064,35.4338,31400.0
2007-01-26 14:45:00,51.75,51.78,51.72,51.78,41100.0,35.4201,35.4407,35.3996,35.4407,41100.0
2007-01-26 14:50:00,51.78,51.79,51.74,51.77,24900.0,35.4407,35.4475,35.4133,35.4338,24900.0
2007-01-26 14:55:00,51.77,51.85,51.74,51.85,23400.0,35.4338,35.4886,35.4133,35.4886,23400.0
2007-01-26 15:00:00,51.83,51.88,51.83,51.86,15100.0,35.4749,35.5091,35.4749,35.4954,15100.0
2007-01-26 15:05:00,51.87,51.97,51.86,51.97,22400.0,35.5023,35.5707,35.4954,35.5707,22400.0
2007-01-26 15:10:00,51.98,52.02,51.98,52.01,222600.0,35.5775,35.6049,35.5775,35.5981,222600.0
2007-01-26 15:15:00,52.0,52.09,52.0,52.02,309600.0,35.5912,35.6528,35.5912,35.6049,309600.0
2007-01-26 15:20:00,52.02,52.04,51.96,51.99,12200.0,35.6049,35.6186,35.5639,35.5844,12200.0
2007-01-26 15:25:00,51.99,52.09,51.98,52.08,22700.0,35.5844,35.6528,35.5775,35.646,22700.0
2007-01-26 15:30:00,52.09,52.09,51.99,52.05,25900.0,35.6528,35.6528,35.5844,35.6255,25900.0
2007-01-26 15:35:00,52.06,52.09,52.0,52.0,23800.0,35.6323,35.6528,35.5912,35.5912,23800.0
2007-01-26 15:40:00,52.0,52.01,51.92,51.93,41400.0,35.5912,35.5981,35.5365,35.5433,41400.0
2007-01-26 15:45:00,51.92,52.0,51.92,51.99,33100.0,35.5365,35.5912,35.5365,35.5844,33100.0
2007-01-26 15:50:00,51.98,52.02,51.94,52.01,44400.0,35.5775,35.6049,35.5502,35.5981,44400.0
2007-01-26 15:55:00,52.01,52.01,51.91,52.0,74800.0,35.5981,35.5981,35.5296,35.5912,74800.0
2007-01-29 09:30:00,52.01,52.1,51.9,51.99,294000.0,35.5981,35.6597,35.5228,35.5844,294000.0
2007-01-29 09:35:00,52.0,52.02,51.9,51.98,26700.0,35.5912,35.6049,35.5228,35.5775,26700.0
2007-01-29 09:40:00,51.95,52.05,51.94,52.04,36000.0,35.557,35.6255,35.5502,35.6186,36000.0
2007-01-29 09:45:00,52.02,52.04,51.93,52.01,45700.0,35.6049,35.6186,35.5433,35.5981,45700.0
2007-01-29 09:50:00,52.0,52.03,51.99,51.99,31500.0,35.5912,35.6118,35.5844,35.5844,31500.0
2007-01-29 09:55:00,51.99,52.07,51.95,51.96,34100.0,35.5844,35.6391,35.557,35.5639,34100.0
2007-01-29 10:00:00,51.97,52.02,51.94,52.01,73700.0,35.5707,35.6049,35.5502,35.5981,73700.0
2007-01-29 10:05:00,52.01,52.06,52.0,52.02,22400.0,35.5981,35.6323,35.5912,35.6049,22400.0
2007-01-29 10:10:00,52.01,52.03,51.98,52.01,27300.0,35.5981,35.6118,35.5775,35.5981,27300.0
2007-01-29 10:15:00,52.0,52.0,51.96,51.99,18100.0,35.5912,35.5912,35.5639,35.5844,18100.0
2007-01-29 10:20:00,51.99,51.99,51.96,51.98,15200.0,35.5844,35.5844,35.5639,35.5775,15200.0
2007-01-29 10:25:00,51.96,51.98,51.96,51.96,19300.0,35.5639,35.5775,35.5639,35.5639,19300.0
2007-01-29 10:30:00,51.95,52.0,51.93,51.94,49400.0,35.557,35.5912,35.5433,35.5502,49400.0
2007-01-29 10:35:00,51.91,51.93,51.87,51.91,30700.0,35.5296,35.5433,35.5023,35.5296,30700.0
2007-01-29 10:40:00,51.91,51.94,51.89,51.94,15300.0,35.5296,35.5502,35.5159,35.5502,15300.0
2007-01-29 10:45:00,51.94,52.02,51.93,52.02,26300.0,35.5502,35.6049,35.5433,35.6049,26300.0
2007-01-29 10:50:00,52.0,52.05,51.99,52.03,18700.0,35.5912,35.6255,35.5844,35.6118,18700.0
2007-01-29 10:55:00,52.03,52.04,52.0,52.03,11600.0,35.6118,35.6186,35.5912,35.6118,11600.0
2007-01-29 11:00:00,52.04,52.04,51.99,52.0,10800.0,35.6186,35.6186,35.5844,35.5912,10800.0
2007-01-29 11:05:00,52.01,52.02,51.99,52.01,87100.0,35.5981,35.6049,35.5844,35.5981,87100.0
2007-01-29 11:10:00,52.01,52.1,51.99,52.04,25300.0,35.5981,35.6597,35.5844,35.6186,25300.0
2007-01-29 11:15:00,52.04,52.06,52.04,52.05,5600.0,35.6186,35.6323,35.6186,35.6255,5600.0
2007-01-29 11:20:00,52.05,52.06,52.03,52.03,11100.0,35.6255,35.6323,35.6118,35.6118,11100.0
2007-01-29 11:25:00,52.03,52.03,51.93,51.98,25300.0,35.6118,35.6118,35.5433,35.5775,25300.0
2007-01-29 11:30:00,51.99,51.99,51.86,51.89,38700.0,35.5844,35.5844,35.4954,35.5159,38700.0
2007-01-29 11:35:00,51.89,51.94,51.86,51.88,13500.0,35.5159,35.5502,35.4954,35.5091,13500.0
2007-01-29 11:40:00,51.89,51.9,51.86,51.89,24200.0,35.5159,35.5228,35.4954,35.5159,24200.0
2007-01-29 11:45:00,51.88,51.92,51.87,51.89,19200.0,35.5091,35.5365,35.5023,35.5159,19200.0
2007-01-29 11:50:00,51.87,51.91,51.85,51.9,11600.0,35.5023,35.5296,35.4886,35.5228,11600.0
2007-01-29 11:55:00,51.91,51.97,51.9,51.93,12100.0,35.5296,35.5707,35.5228,35.5433,12100.0
2007-01-29 12:00:00,51.93,51.94,51.89,51.92,6800.0,35.5433,35.5502,35.5159,35.5365,6800.0
2007-01-29 12:05:00,51.91,51.92,51.9,51.9,4800.0,35.5296,35.5365,35.5228,35.5228,4800.0
2007-01-29 12:10:00,51.91,52.04,51.9,51.93,53900.0,35.5296,35.6186,35.5228,35.5433,53900.0
2007-01-29 12:15:00,51.93,52.03,51.92,51.99,15100.0,35.5433,35.6118,35.5365,35.5844,15100.0
2007-01-29 12:20:00,51.97,51.99,51.96,51.97,4800.0,35.5707,35.5844,35.5639,35.5707,4800.0
2007-01-29 12:25:00,51.97,51.97,51.9,51.91,5700.0,35.5707,35.5707,35.5228,35.5296,5700.0
2007-01-29 12:30:00,51.91,51.96,51.91,51.96,6100.0,35.5296,35.5639,35.5296,35.5639,6100.0
2007-01-29 12:35:00,51.96,51.97,51.9,51.91,4600.0,35.5639,35.5707,35.5228,35.5296,4600.0
2007-01-29 12:40:00,51.94,51.96,51.93,51.93,8700.0,35.5502,35.5639,35.5433,35.5433,8700.0
2007-01-29 12:45:00,51.93,51.99,51.9,51.99,16000.0,35.5433,35.5844,35.5228,35.5844,16000.0
2007-01-29 12:50:00,51.98,51.99,51.92,51.92,15900.0,35.5775,35.5844,35.5365,35.5365,15900.0
2007-01-29 12:55:00,51.93,51.96,51.93,51.94,5300.0,35.5433,35.5639,35.5433,35.5502,5300.0
2007-01-29 13:00:00,51.95,51.98,51.93,51.95,4500.0,35.557,35.5775,35.5433,35.557,4500.0
2007-01-29 13:05:00,51.95,51.97,51.94,51.96,7400.0,35.557,35.5707,35.5502,35.5639,7400.0
2007-01-29 13:10:00,51.97,52.0,51.96,51.97,18400.0,35.5707,35.5912,35.5639,35.5707,18400.0
2007-01-29 13:15:00,51.96,51.98,51.96,51.98,13600.0,35.5639,35.5775,35.5639,35.5775,13600.0
2007-01-29 13:20:00,51.98,52.0,51.98,51.99,14400.0,35.5775,35.5912,35.5775,35.5844,14400.0
2007-01-29 13:25:00,51.99,52.01,51.99,52.01,21200.0,35.5844,35.5981,35.5844,35.5981,21200.0
2007-01-29 13:30:00,52.01,52.03,52.01,52.02,43400.0,35.5981,35.6118,35.5981,35.6049,43400.0
2007-01-29 13:35:00,52.01,52.02,52.0,52.02,4400.0,35.5981,35.6049,35.5912,35.6049,4400.0
2007-01-29 13:40:00,52.01,52.01,51.97,51.99,12400.0,35.5981,35.5981,35.5707,35.5844,12400.0
2007-01-29 13:45:00,51.99,51.99,51.93,51.95,20400.0,35.5844,35.5844,35.5433,35.557,20400.0
2007-01-29 13:50:00,51.95,51.96,51.87,51.91,26400.0,35.557,35.5639,35.5023,35.5296,26400.0
2007-01-29 13:55:00,51.9,51.93,51.85,51.85,15000.0,35.5228,35.5433,35.4886,35.4886,15000.0
2007-01-29 14:00:00,51.85,51.86,51.75,51.8,22000.0,35.4886,35.4954,35.4201,35.4543,22000.0
2007-01-29 14:05:00,51.82,51.94,51.82,51.9,25700.0,35.468,35.5502,35.468,35.5228,25700.0
2007-01-29 14:10:00,51.89,51.9,51.75,51.79,12300.0,35.5159,35.5228,35.4201,35.4475,12300.0
2007-01-29 14:15:00,51.78,51.88,51.77,51.83,22300.0,35.4407,35.5091,35.4338,35.4749,22300.0
2007-01-29 14:20:00,51.84,51.87,51.8,51.82,7400.0,35.4817,35.5023,35.4543,35.468,7400.0
2007-01-29 14:25:00,51.81,51.84,51.8,51.8,8100.0,35.4612,35.4817,35.4543,35.4543,8100.0
2007-01-29 14:30:00,51.84,51.86,51.82,51.86,13400.0,35.4817,35.4954,35.468,35.4954,13400.0
2007-01-29 14:35:00,51.86,51.87,51.86,51.87,11300.0,35.4954,35.5023,35.4954,35.5023,11300.0
2007-01-29 14:40:00,51.86,51.96,51.86,51.94,10200.0,35.4954,35.5639,35.4954,35.5502,10200.0
2007-01-29 14:45:00,51.91,51.96,51.91,51.96,7300.0,35.5296,35.5639,35.5296,35.5639,7300.0
2007-01-29 14:50:00,51.96,51.99,51.92,51.94,14100.0,35.5639,35.5844,35.5365,35.5502,14100.0
2007-01-29 14:55:00,51.94,51.98,51.94,51.95,7500.0,35.5502,35.5775,35.5502,35.557,7500.0
2007-01-29 15:00:00,51.95,52.0,51.95,51.99,7200.0,35.557,35.5912,35.557,35.5844,7200.0
2007-01-29 15:05:00,51.98,51.99,51.92,51.95,8500.0,35.5775,35.5844,35.5365,35.557,8500.0
2007-01-29 15:10:00,51.92,52.01,51.92,51.99,31100.0,35.5365,35.5981,35.5365,35.5844,31100.0
2007-01-29 15:15:00,51.98,52.0,51.94,51.98,8600.0,35.5775,35.5912,35.5502,35.5775,8600.0
2007-01-29 15:20:00,51.97,51.99,51.96,51.99,15800.0,35.5707,35.5844,35.5639,35.5844,15800.0
2007-01-29 15:25:00,51.99,52.05,51.98,52.0,22600.0,35.5844,35.6255,35.5775,35.5912,22600.0
2007-01-29 15:30:00,52.0,52.0,51.96,51.97,9300.0,35.5912,35.5912,35.5639,35.5707,9300.0
2007-01-29 15:35:00,51.97,52.0,51.97,51.98,22400.0,35.5707,35.5912,35.5707,35.5775,22400.0
2007-01-29 15:40:00,51.98,52.0,51.96,51.98,30000.0,35.5775,35.5912,35.5639,35.5775,30000.0
2007-01-29 15:45:00,51.97,52.0,51.96,52.0,27100.0,35.5707,35.5912,35.5639,35.5912,27100.0
2007-01-29 15:50:00,52.0,52.0,51.97,51.98,24300.0,35.5912,35.5912,35.5707,35.5775,24300.0
2007-01-29 15:55:00,51.97,52.0,51.96,51.96,53500.0,35.5707,35.5912,35.5639,35.5639,53500.0
2007-01-30 09:30:00,52.05,52.2,52.0,52.1,59100.0,35.6255,35.7281,35.5912,35.6597,59100.0
2007-01-30 09:35:00,52.07,52.18,52.06,52.07,24400.0,35.6391,35.7144,35.6323,35.6391,24400.0
2007-01-30 09:40:00,52.06,52.14,52.04,52.12,26400.0,35.6323,35.6871,35.6186,35.6734,26400.0
2007-01-30 09:45:00,52.12,52.15,52.12,52.13,48100.0,35.6734,35.6939,35.6734,35.6802,48100.0
2007-01-30 09:50:00,52.13,52.13,52.07,52.09,34600.0,35.6802,35.6802,35.6391,35.6528,34600.0
2007-01-30 09:55:00,52.08,52.09,52.0,52.03,32700.0,35.646,35.6528,35.5912,35.6118,32700.0
2007-01-30 10:00:00,52.03,52.05,51.96,51.99,66500.0,35.6118,35.6255,35.5639,35.5844,66500.0
2007-01-30 10:05:00,51.99,52.08,51.99,52.05,63700.0,35.5844,35.646,35.5844,35.6255,63700.0
2007-01-30 10:10:00,52.06,52.1,52.03,52.05,54100.0,35.6323,35.6597,35.6118,35.6255,54100.0
2007-01-30 10:15:00,52.05,52.1,52.05,52.1,33800.0,35.6255,35.6597,35.6255,35.6597,33800.0
2007-01-30 10:20:00,52.09,52.12,52.07,52.09,55900.0,35.6528,35.6734,35.6391,35.6528,55900.0
2007-01-30 10:25:00,52.09,52.09,52.03,52.08,17500.0,35.6528,35.6528,35.6118,35.646,17500.0
2007-01-30 10:30:00,52.07,52.13,52.06,52.08,29300.0,35.6391,35.6802,35.6323,35.646,29300.0
2007-01-30 10:35:00,52.08,52.09,52.04,52.07,22700.0,35.646,35.6528,35.6186,35.6391,22700.0
2007-01-30 10:40:00,52.08,52.09,52.05,52.07,18500.0,35.646,35.6528,35.6255,35.6391,18500.0
2007-01-30 10:45:00,52.08,52.09,52.01,52.02,27700.0,35.646,35.6528,35.5981,35.6049,27700.0
2007-01-30 10:50:00,52.02,52.06,51.96,52.05,33300.0,35.6049,35.6323,35.5639,35.6255,33300.0
2007-01-30 10:55:00,52.05,52.08,52.03,52.03,11000.0,35.6255,35.646,35.6118,35.6118,11000.0
2007-01-30 11:00:00,52.04,52.07,52.03,52.07,13400.0,35.6186,35.6391,35.6118,35.6391,13400.0
2007-01-30 11:05:00,52.07,52.12,52.0,52.02,34900.0,35.6391,35.6734,35.5912,35.6049,34900.0
2007-01-30 11:10:00,52.03,52.07,51.99,52.05,19100.0,35.6118,35.6391,35.5844,35.6255,19100.0
2007-01-30 11:15:00,52.05,52.1,52.04,52.1,16000.0,35.6255,35.6597,35.6186,35.6597,16000.0
2007-01-30 11:20:00,52.08,52.14,52.08,52.09,18400.0,35.646,35.6871,35.646,35.6528,18400.0
2007-01-30 11:25:00,52.09,52.14,52.07,52.11,14500.0,35.6528,35.6871,35.6391,35.6665,14500.0
2007-01-30 11:30:00,52.13,52.13,52.06,52.06,11500.0,35.6802,35.6802,35.6323,35.6323,11500.0
2007-01-30 11:35:00,52.07,52.08,52.05,52.08,8500.0,35.6391,35.646,35.6255,35.646,8500.0
2007-01-30 11:40:00,52.06,52.06,52.05,52.05,7500.0,35.6323,35.6323,35.6255,35.6255,7500.0
2007-01-30 11:45:00,52.05,52.06,52.02,52.02,10600.0,35.6255,35.6323,35.6049,35.6049,10600.0
2007-01-30 11:50:00,52.01,52.02,52.0,52.01,17100.0,35.5981,35.6049,35.5912,35.5981,17100.0
2007-01-30 11:55:00,52.01,52.07,52.0,52.05,27400.0,35.5981,35.6391,35.5912,35.6255,27400.0
2007-01-30 12:00:00,52.05,52.09,52.04,52.08,19900.0,35.6255,35.6528,35.6186,35.646,19900.0
2007-01-30 12:05:00,52.08,52.14,52.06,52.09,35400.0,35.646,35.6871,35.6323,35.6528,35400.0
2007-01-30 12:10:00,52.08,52.11,52.08,52.09,43500.0,35.646,35.6665,35.646,35.6528,43500.0
2007-01-30 12:15:00,52.09,52.12,52.06,52.06,17600.0,35.6528,35.6734,35.6323,35.6323,17600.0
2007-01-30 12:20:00,52.05,52.06,52.05,52.06,20700.0,35.6255,35.6323,35.6255,35.6323,20700.0
2007-01-30 12:25:00,52.06,52.11,52.05,52.09,22600.0,35.6323,35.6665,35.6255,35.6528,22600.0
2007-01-30 12:30:00,52.07,52.1,52.06,52.08,22200.0,35.6391,35.6597,35.6323,35.646,22200.0
2007-01-30 12:35:00,52.07,52.15,52.07,52.13,31200.0,35.6391,35.6939,35.6391,35.6802,31200.0
2007-01-30 12:40:00,52.12,52.15,52.1,52.11,25400.0,35.6734,35.6939,35.6597,35.6665,25400.0
2007-01-30 12:45:00,52.1,52.13,52.07,52.1,18800.0,35.6597,35.6802,35.6391,35.6597,18800.0
2007-01-30 12:50:00,52.12,52.17,52.1,52.12,27100.0,35.6734,35.7076,35.6597,35.6734,27100.0
2007-01-30 12:55:00,52.12,52.15,52.12,52.15,8200.0,35.6734,35.6939,35.6734,35.6939,8200.0
2007-01-30 13:00:00,52.16,52.17,52.12,52.14,10500.0,35.7007,35.7076,35.6734,35.6871,10500.0
2007-01-30 13:05:00,52.13,52.13,52.05,52.06,38700.0,35.6802,35.6802,35.6255,35.6323,38700.0
2007-01-30 13:10:00,52.05,52.1,52.05,52.07,22800.0,35.6255,35.6597,35.6255,35.6391,22800.0
2007-01-30 13:15:00,52.07,52.08,52.05,52.05,12600.0,35.6391,35.646,35.6255,35.6255,12600.0
2007-01-30 13:20:00,52.06,52.1,52.05,52.1,15900.0,35.6323,35.6597,35.6255,35.6597,15900.0
2007-01-30 13:25:00,52.1,52.15,52.1,52.12,19300.0,35.6597,35.6939,35.6597,35.6734,19300.0
2007-01-30 13:30:00,52.12,52.12,52.08,52.08,7000.0,35.6734,35.6734,35.646,35.646,7000.0
2007-01-30 13:35:00,52.08,52.08,52.05,52.05,4500.0,35.646,35.646,35.6255,35.6255,4500.0
2007-01-30 13:40:00,52.06,52.17,52.06,52.13,10800.0,35.6323,35.7076,35.6323,35.6802,10800.0
2007-01-30 13:45:00,52.11,52.15,52.11,52.13,11900.0,35.6665,35.6939,35.6665,35.6802,11900.0
2007-01-30 13:50:00,52.14,52.14,52.1,52.11,4000.0,35.6871,35.6871,35.6597,35.6665,4000.0
2007-01-30 13:55:00,52.1,52.11,52.1,52.1,1500.0,35.6597,35.6665,35.6597,35.6597,1500.0
2007-01-30 14:00:00,52.1,52.11,52.06,52.07,20900.0,35.6597,35.6665,35.6323,35.6391,20900.0
2007-01-30 14:05:00,52.07,52.07,52.03,52.03,9500.0,35.6391,35.6391,35.6118,35.6118,9500.0
2007-01-30 14:10:00,52.03,52.08,52.0,52.08,10900.0,35.6118,35.646,35.5912,35.646,10900.0
2007-01-30 14:15:00,52.07,52.08,52.06,52.08,4800.0,35.6391,35.646,35.6323,35.646,4800.0
2007-01-30 14:20:00,52.08,52.08,52.07,52.08,4900.0,35.646,35.646,35.6391,35.646,4900.0
2007-01-30 14:25:00,52.07,52.09,52.03,52.05,17000.0,35.6391,35.6528,35.6118,35.6255,17000.0
2007-01-30 14:30:00,52.04,52.07,52.03,52.07,10100.0,35.6186,35.6391,35.6118,35.6391,10100.0
2007-01-30 14:35:00,52.08,52.1,52.07,52.09,7800.0,35.646,35.6597,35.6391,35.6528,7800.0
2007-01-30 14:40:00,52.09,52.11,52.08,52.1,10000.0,35.6528,35.6665,35.646,35.6597,10000.0
2007-01-30 14:45:00,52.08,52.09,52.03,52.03,8500.0,35.646,35.6528,35.6118,35.6118,8500.0
2007-01-30 14:50:00,52.03,52.09,52.03,52.07,20900.0,35.6118,35.6528,35.6118,35.6391,20900.0
2007-01-30 14:55:00,52.07,52.11,52.07,52.09,6100.0,35.6391,35.6665,35.6391,35.6528,6100.0
2007-01-30 15:00:00,52.1,52.11,52.09,52.1,3800.0,35.6597,35.6665,35.6528,35.6597,3800.0
2007-01-30 15:05:00,52.1,52.11,52.09,52.11,10600.0,35.6597,35.6665,35.6528,35.6665,10600.0
2007-01-30 15:10:00,52.1,52.1,52.08,52.08,10200.0,35.6597,35.6597,35.646,35.646,10200.0
2007-01-30 15:15:00,52.07,52.07,52.05,52.07,10300.0,35.6391,35.6391,35.6255,35.6391,10300.0
2007-01-30 15:20:00,52.07,52.1,52.07,52.08,10400.0,35.6391,35.6597,35.6391,35.646,10400.0
2007-01-30 15:25:00,52.08,52.1,52.06,52.07,16500.0,35.646,35.6597,35.6323,35.6391,16500.0
2007-01-30 15:30:00,52.07,52.12,52.04,52.11,18300.0,35.6391,35.6734,35.6186,35.6665,18300.0
2007-01-30 15:35:00,52.12,52.12,52.08,52.1,19700.0,35.6734,35.6734,35.646,35.6597,19700.0
2007-01-30 15:40:00,52.1,52.11,52.08,52.09,15800.0,35.6597,35.6665,35.646,35.6528,15800.0
2007-01-30 15:45:00,52.08,52.13,52.07,52.13,25700.0,35.646,35.6802,35.6391,35.6802,25700.0
2007-01-30 15:50:00,52.13,52.19,52.11,52.18,29600.0,35.6802,35.7213,35.6665,35.7144,29600.0
2007-01-30 15:55:00,52.19,52.19,52.14,52.14,52900.0,35.7213,35.7213,35.6871,35.6871,52900.0
2007-01-31 09:30:00,51.49,51.53,51.38,51.41,101800.0,35.2422,35.2695,35.1669,35.1874,101800.0
2007-01-31 09:35:00,51.41,51.47,51.36,51.45,38300.0,35.1874,35.2285,35.1532,35.2148,38300.0
2007-01-31 09:40:00,51.44,51.48,51.42,51.43,44000.0,35.2079,35.2353,35.1943,35.2011,44000.0
2007-01-31 09:45:00,51.43,51.44,51.39,51.39,60100.0,35.2011,35.2079,35.1737,35.1737,60100.0
2007-01-31 09:50:00,51.4,51.4,51.36,51.37,23000.0,35.1806,35.1806,35.1532,35.16,23000.0
2007-01-31 09:55:00,51.37,51.43,51.35,51.37,28700.0,35.16,35.2011,35.1463,35.16,28700.0
2007-01-31 10:00:00,51.38,51.38,51.25,51.28,45800.0,35.1669,35.1669,35.0779,35.0984,45800.0
2007-01-31 10:05:00,51.29,51.29,51.25,51.27,34600.0,35.1053,35.1053,35.0779,35.0916,34600.0
2007-01-31 10:10:00,51.27,51.29,51.26,51.29,33900.0,35.0916,35.1053,35.0847,35.1053,33900.0
2007-01-31 10:15:00,51.28,51.3,51.28,51.29,23800.0,35.0984,35.1121,35.0984,35.1053,23800.0
2007-01-31 10:20:00,51.3,51.31,51.28,51.29,22400.0,35.1121,35.119,35.0984,35.1053,22400.0
2007-01-31 10:25:00,51.29,51.3,51.25,51.28,30400.0,35.1053,35.1121,35.0779,35.0984,30400.0
2007-01-31 10:30:00,51.29,51.3,51.28,51.29,86600.0,35.1053,35.1121,35.0984,35.1053,86600.0
2007-01-31 10:35:00,51.3,51.32,51.28,51.29,77900.0,35.1121,35.1258,35.0984,35.1053,77900.0
2007-01-31 10:40:00,51.29,51.29,51.25,51.28,31500.0,35.1053,35.1053,35.0779,35.0984,31500.0
2007-01-31 10:45:00,51.29,51.3,51.27,51.3,24200.0,35.1053,35.1121,35.0916,35.1121,24200.0
2007-01-31 10:50:00,51.3,51.3,51.28,51.29,22300.0,35.1121,35.1121,35.0984,35.1053,22300.0
2007-01-31 10:55:00,51.29,51.3,51.27,51.28,15800.0,35.1053,35.1121,35.0916,35.0984,15800.0
2007-01-31 11:00:00,51.29,51.29,51.23,51.23,51300.0,35.1053,35.1053,35.0642,35.0642,51300.0
2007-01-31 11:05:00,51.23,51.29,51.22,51.29,73000.0,35.0642,35.1053,35.0574,35.1053,73000.0
2007-01-31 11:10:00,51.29,51.29,51.25,51.27,31000.0,35.1053,35.1053,35.0779,35.0916,31000.0
2007-01-31 11:15:00,51.27,51.37,51.27,51.36,17300.0,35.0916,35.16,35.0916,35.1532,17300.0
2007-01-31 11:20:00,51.37,51.38,51.32,51.32,10800.0,35.16,35.1669,35.1258,35.1258,10800.0
2007-01-31 11:25:00,51.33,51.39,51.33,51.36,10500.0,35.1327,35.1737,35.1327,35.1532,10500.0
2007-01-31 11:30:00,51.36,51.38,51.36,51.37,8400.0,35.1532,35.1669,35.1532,35.16,8400.0
2007-01-31 11:35:00,51.37,51.46,51.37,51.44,17200.0,35.16,35.2216,35.16,35.2079,17200.0
2007-01-31 11:40:00,51.45,51.52,51.43,51.52,38100.0,35.2148,35.2627,35.2011,35.2627,38100.0
2007-01-31 11:45:00,51.53,51.56,51.49,51.5,29300.0,35.2695,35.2901,35.2422,35.249,29300.0
2007-01-31 11:50:00,51.49,51.5,51.42,51.43,16700.0,35.2422,35.249,35.1943,35.2011,16700.0
2007-01-31 11:55:00,51.42,51.43,51.39,51.39,5000.0,35.1943,35.2011,35.1737,35.1737,5000.0
2007-01-31 12:00:00,51.4,51.41,51.36,51.36,12700.0,35.1806,35.1874,35.1532,35.1532,12700.0
2007-01-31 12:05:00,51.34,51.35,51.31,51.34,11700.0,35.1395,35.1463,35.119,35.1395,11700.0
2007-01-31 12:10:00,51.33,51.34,51.32,51.34,6100.0,35.1327,35.1395,35.1258,35.1395,6100.0
2007-01-31 12:15:00,51.34,51.34,51.32,51.33,3200.0,35.1395,35.1395,35.1258,35.1327,3200.0
2007-01-31 12:20:00,51.33,51.33,51.31,51.31,4000.0,35.1327,35.1327,35.119,35.119,4000.0
2007-01-31 12:25:00,51.3,51.31,51.26,51.28,35600.0,35.1121,35.119,35.0847,35.0984,35600.0
2007-01-31 12:30:00,51.29,51.3,51.27,51.29,26300.0,35.1053,35.1121,35.0916,35.1053,26300.0
2007-01-31 12:35:00,51.27,51.28,51.25,51.26,27300.0,35.0916,35.0984,35.0779,35.0847,27300.0
2007-01-31 12:40:00,51.25,51.29,51.25,51.29,13200.0,35.0779,35.1053,35.0779,35.1053,13200.0
2007-01-31 12:45:00,51.29,51.3,51.28,51.3,8100.0,35.1053,35.1121,35.0984,35.1121,8100.0
2007-01-31 12:50:00,51.3,51.3,51.28,51.3,8300.0,35.1121,35.1121,35.0984,35.1121,8300.0
2007-01-31 12:55:00,51.3,51.34,51.28,51.34,14800.0,35.1121,35.1395,35.0984,35.1395,14800.0
2007-01-31 13:00:00,51.33,51.34,51.33,51.34,6200.0,35.1327,35.1395,35.1327,35.1395,6200.0
2007-01-31 13:05:00,51.34,51.34,51.33,51.34,3100.0,35.1395,35.1395,35.1327,35.1395,3100.0
2007-01-31 13:10:00,51.34,51.34,51.33,51.33,4100.0,35.1395,35.1395,35.1327,35.1327,4100.0
2007-01-31 13:15:00,51.34,51.34,51.31,51.32,8600.0,35.1395,35.1395,35.119,35.1258,8600.0
2007-01-31 13:20:00,51.32,51.32,51.31,51.31,44700.0,35.1258,35.1258,35.119,35.119,44700.0
2007-01-31 13:25:00,51.32,51.32,51.31,51.32,19200.0,35.1258,35.1258,35.119,35.1258,19200.0
2007-01-31 13:30:00,51.32,51.32,51.31,51.32,1700.0,35.1258,35.1258,35.119,35.1258,1700.0
2007-01-31 13:35:00,51.32,51.32,51.29,51.3,245400.0,35.1258,35.1258,35.1053,35.1121,245400.0
2007-01-31 13:40:00,51.3,51.3,51.28,51.28,71400.0,35.1121,35.1121,35.0984,35.0984,71400.0
2007-01-31 13:45:00,51.29,51.29,51.27,51.27,10400.0,35.1053,35.1053,35.0916,35.0916,10400.0
2007-01-31 13:50:00,51.28,51.32,51.28,51.32,126900.0,35.0984,35.1258,35.0984,35.1258,126900.0
2007-01-31 13:55:00,51.32,51.33,51.31,51.31,140200.0,35.1258,35.1327,35.119,35.119,140200.0
2007-01-31 14:00:00,51.32,51.32,51.29,51.3,85400.0,35.1258,35.1258,35.1053,35.1121,85400.0
2007-01-31 14:05:00,51.3,51.36,51.29,51.32,39700.0,35.1121,35.1532,35.1053,35.1258,39700.0
2007-01-31 14:10:00,51.32,51.32,51.26,51.28,88000.0,35.1258,35.1258,35.0847,35.0984,88000.0
2007-01-31 14:15:00,51.27,51.32,51.27,51.3,52400.0,35.0916,35.1258,35.0916,35.1121,52400.0
2007-01-31 14:20:00,51.31,51.38,51.26,51.37,30300.0,35.119,35.1669,35.0847,35.16,30300.0
2007-01-31 14:25:00,51.37,51.37,51.29,51.35,807000.0,35.16,35.16,35.1053,35.1463,807000.0
2007-01-31 14:30:00,51.35,51.45,51.32,51.44,29500.0,35.1463,35.2148,35.1258,35.2079,29500.0
2007-01-31 14:35:00,51.44,51.56,51.43,51.56,39500.0,35.2079,35.2901,35.2011,35.2901,39500.0
2007-01-31 14:40:00,51.58,51.59,51.55,51.55,23900.0,35.3038,35.3106,35.2832,35.2832,23900.0
2007-01-31 14:45:00,51.55,51.55,51.48,51.55,139700.0,35.2832,35.2832,35.2353,35.2832,139700.0
2007-01-31 14:50:00,51.55,51.6,51.47,51.48,22500.0,35.2832,35.3175,35.2285,35.2353,22500.0
2007-01-31 14:55:00,51.48,51.5,51.47,51.5,14400.0,35.2353,35.249,35.2285,35.249,14400.0
2007-01-31 15:00:00,51.48,51.53,51.47,51.53,15000.0,35.2353,35.2695,35.2285,35.2695,15000.0
2007-01-31 15:05:00,51.54,51.63,51.54,51.63,18000.0,35.2764,35.338,35.2764,35.338,18000.0
2007-01-31 15:10:00,51.62,51.62,51.58,51.59,22100.0,35.3311,35.3311,35.3038,35.3106,22100.0
2007-01-31 15:15:00,51.59,51.59,51.51,51.51,36000.0,35.3106,35.3106,35.2559,35.2559,36000.0
2007-01-31 15:20:00,51.5,51.52,51.46,51.5,79300.0,35.249,35.2627,35.2216,35.249,79300.0
2007-01-31 15:25:00,51.5,51.6,51.49,51.58,48200.0,35.249,35.3175,35.2422,35.3038,48200.0
2007-01-31 15:30:00,51.57,51.67,51.57,51.67,32300.0,35.2969,35.3654,35.2969,35.3654,32300.0
2007-01-31 15:35:00,51.67,51.69,51.51,51.51,49200.0,35.3654,35.3791,35.2559,35.2559,49200.0
2007-01-31 15:40:00,51.52,51.52,51.48,51.52,27400.0,35.2627,35.2627,35.2353,35.2627,27400.0
2007-01-31 15:45:00,51.53,51.6,51.5,51.56,45900.0,35.2695,35.3175,35.249,35.2901,45900.0
2007-01-31 15:50:00,51.55,51.62,51.54,51.61,59800.0,35.2832,35.3311,35.2764,35.3243,59800.0
2007-01-31 15:55:00,51.61,51.68,51.57,51.58,118600.0,35.3243,35.3722,35.2969,35.3038,118600.0
2007-02-01 09:30:00,52.09,52.2,52.04,52.19,100800.0,35.6528,35.7281,35.6186,35.7213,100800.0
2007-02-01 09:35:00,52.21,52.21,51.91,51.98,109500.0,35.735,35.735,35.5296,35.5775,109500.0
2007-02-01 09:40:00,51.98,52.02,51.87,51.91,105500.0,35.5775,35.6049,35.5023,35.5296,105500.0
2007-02-01 09:45:00,51.91,52.03,51.85,51.87,82000.0,35.5296,35.6118,35.4886,35.5023,82000.0
2007-02-01 09:50:00,51.87,51.9,51.76,51.86,61500.0,35.5023,35.5228,35.427,35.4954,61500.0
2007-02-01 09:55:00,51.88,51.94,51.87,51.91,42600.0,35.5091,35.5502,35.5023,35.5296,42600.0
2007-02-01 10:00:00,51.9,52.0,51.75,51.91,49200.0,35.5228,35.5912,35.4201,35.5296,49200.0
2007-02-01 10:05:00,51.9,52.0,51.86,51.9,37700.0,35.5228,35.5912,35.4954,35.5228,37700.0
2007-02-01 10:10:00,51.92,51.92,51.76,51.8,47000.0,35.5365,35.5365,35.427,35.4543,47000.0
2007-02-01 10:15:00,51.82,51.89,51.81,51.85,21600.0,35.468,35.5159,35.4612,35.4886,21600.0
2007-02-01 10:20:00,51.85,51.92,51.85,51.89,27500.0,35.4886,35.5365,35.4886,35.5159,27500.0
2007-02-01 10:25:00,51.9,51.92,51.82,51.9,56000.0,35.5228,35.5365,35.468,35.5228,56000.0
2007-02-01 10:30:00,51.9,51.96,51.9,51.95,29200.0,35.5228,35.5639,35.5228,35.557,29200.0
2007-02-01 10:35:00,51.95,52.04,51.95,51.99,25700.0,35.557,35.6186,35.557,35.5844,25700.0
2007-02-01 10:40:00,52.0,52.03,51.98,51.98,30200.0,35.5912,35.6118,35.5775,35.5775,30200.0
2007-02-01 10:45:00,51.99,51.99,51.88,51.91,90700.0,35.5844,35.5844,35.5091,35.5296,90700.0
2007-02-01 10:50:00,51.91,51.92,51.89,51.91,47400.0,35.5296,35.5365,35.5159,35.5296,47400.0
2007-02-01 10:55:00,51.9,51.99,51.9,51.97,41800.0,35.5228,35.5844,35.5228,35.5707,41800.0
2007-02-01 11:00:00,51.97,51.98,51.87,51.9,26400.0,35.5707,35.5775,35.5023,35.5228,26400.0
2007-02-01 11:05:00,51.9,51.99,51.9,51.99,17200.0,35.5228,35.5844,35.5228,35.5844,17200.0
2007-02-01 11:10:00,51.98,52.0,51.98,52.0,26600.0,35.5775,35.5912,35.5775,35.5912,26600.0
2007-02-01 11:15:00,51.99,51.99,51.94,51.95,11000.0,35.5844,35.5844,35.5502,35.557,11000.0
2007-02-01 11:20:00,51.95,51.95,51.88,51.89,17500.0,35.557,35.557,35.5091,35.5159,17500.0
2007-02-01 11:25:00,51.9,51.92,51.84,51.87,35800.0,35.5228,35.5365,35.4817,35.5023,35800.0
2007-02-01 11:30:00,51.87,51.91,51.86,51.89,37300.0,35.5023,35.5296,35.4954,35.5159,37300.0
2007-02-01 11:35:00,51.89,51.89,51.82,51.82,12900.0,35.5159,35.5159,35.468,35.468,12900.0
2007-02-01 11:40:00,51.82,51.82,51.72,51.74,18500.0,35.468,35.468,35.3996,35.4133,18500.0
2007-02-01 11:45:00,51.75,51.76,51.73,51.74,12800.0,35.4201,35.427,35.4064,35.4133,12800.0
2007-02-01 11:50:00,51.74,51.82,51.74,51.79,29300.0,35.4133,35.468,35.4133,35.4475,29300.0
2007-02-01 11:55:00,51.77,51.8,51.75,51.78,33400.0,35.4338,35.4543,35.4201,35.4407,33400.0
2007-02-01 12:00:00,51.77,51.8,51.75,51.75,20200.0,35.4338,35.4543,35.4201,35.4201,20200.0
2007-02-01 12:05:00,51.75,51.77,51.7,51.71,24100.0,35.4201,35.4338,35.3859,35.3927,24100.0
2007-02-01 12:10:00,51.71,51.72,51.66,51.69,22600.0,35.3927,35.3996,35.3585,35.3791,22600.0
2007-02-01 12:15:00,51.7,51.7,51.61,51.66,19200.0,35.3859,35.3859,35.3243,35.3585,19200.0
2007-02-01 12:20:00,51.65,51.73,51.65,51.69,22900.0,35.3517,35.4064,35.3517,35.3791,22900.0
2007-02-01 12:25:00,51.68,51.7,51.66,51.67,8800.0,35.3722,35.3859,35.3585,35.3654,8800.0
2007-02-01 12:30:00,51.66,51.67,51.6,51.62,10800.0,35.3585,35.3654,35.3175,35.3311,10800.0
2007-02-01 12:35:00,51.63,51.76,51.61,51.75,31400.0,35.338,35.427,35.3243,35.4201,31400.0
2007-02-01 12:40:00,51.76,51.78,51.69,51.69,21300.0,35.427,35.4407,35.3791,35.3791,21300.0
2007-02-01 12:45:00,51.67,51.77,51.64,51.77,20700.0,35.3654,35.4338,35.3448,35.4338,20700.0
2007-02-01 12:50:00,51.78,51.79,51.7,51.7,4700.0,35.4407,35.4475,35.3859,35.3859,4700.0
2007-02-01 12:55:00,51.69,51.71,51.67,51.7,5000.0,35.3791,35.3927,35.3654,35.3859,5000.0
2007-02-01 13:00:00,51.69,51.71,51.64,51.68,18600.0,35.3791,35.3927,35.3448,35.3722,18600.0
2007-02-01 13:05:00,51.7,51.71,51.66,51.69,4200.0,35.3859,35.3927,35.3585,35.3791,4200.0
2007-02-01 13:10:00,51.69,51.69,51.63,51.67,9800.0,35.3791,35.3791,35.338,35.3654,9800.0
2007-02-01 13:15:00,51.67,51.71,51.66,51.7,7300.0,35.3654,35.3927,35.3585,35.3859,7300.0
2007-02-01 13:20:00,51.7,51.73,51.69,51.73,6300.0,35.3859,35.4064,35.3791,35.4064,6300.0
2007-02-01 13:25:00,51.71,51.72,51.65,51.67,10000.0,35.3927,35.3996,35.3517,35.3654,10000.0
2007-02-01 13:30:00,51.65,51.73,51.63,51.72,13000.0,35.3517,35.4064,35.338,35.3996,13000.0
2007-02-01 13:35:00,51.71,51.71,51.65,51.67,7200.0,35.3927,35.3927,35.3517,35.3654,7200.0
2007-02-01 13:40:00,51.68,51.75,51.68,51.73,7600.0,35.3722,35.4201,35.3722,35.4064,7600.0
2007-02-01 13:45:00,51.73,51.73,51.69,51.69,12700.0,35.4064,35.4064,35.3791,35.3791,12700.0
2007-02-01 13:50:00,51.7,51.7,51.65,51.66,11000.0,35.3859,35.3859,35.3517,35.3585,11000.0
2007-02-01 13:55:00,51.67,51.72,51.64,51.68,11800.0,35.3654,35.3996,35.3448,35.3722,11800.0
2007-02-01 14:00:00,51.68,51.69,51.66,51.67,7100.0,35.3722,35.3791,35.3585,35.3654,7100.0
2007-02-01 14:05:00,51.68,51.75,51.67,51.74,23100.0,35.3722,35.4201,35.3654,35.4133,23100.0
2007-02-01 14:10:00,51.73,51.75,51.73,51.74,10500.0,35.4064,35.4201,35.4064,35.4133,10500.0
2007-02-01 14:15:00,51.73,51.73,51.68,51.68,16400.0,35.4064,35.4064,35.3722,35.3722,16400.0
2007-02-01 14:20:00,51.68,51.71,51.67,51.69,20500.0,35.3722,35.3927,35.3654,35.3791,20500.0
2007-02-01 14:25:00,51.68,51.74,51.66,51.73,18300.0,35.3722,35.4133,35.3585,35.4064,18300.0
2007-02-01 14:30:00,51.73,51.74,51.71,51.71,9600.0,35.4064,35.4133,35.3927,35.3927,9600.0
2007-02-01 14:35:00,51.71,51.71,51.66,51.67,8500.0,35.3927,35.3927,35.3585,35.3654,8500.0
2007-02-01 14:40:00,51.67,51.67,51.61,51.64,11000.0,35.3654,35.3654,35.3243,35.3448,11000.0
2007-02-01 14:45:00,51.64,51.69,51.63,51.69,20200.0,35.3448,35.3791,35.338,35.3791,20200.0
2007-02-01 14:50:00,51.7,51.72,51.67,51.7,13900.0,35.3859,35.3996,35.3654,35.3859,13900.0
2007-02-01 14:55:00,51.7,51.72,51.68,51.72,10200.0,35.3859,35.3996,35.3722,35.3996,10200.0
2007-02-01 15:00:00,51.73,51.8,51.72,51.8,11400.0,35.4064,35.4543,35.3996,35.4543,11400.0
2007-02-01 15:05:00,51.8,51.88,51.78,51.87,30500.0,35.4543,35.5091,35.4407,35.5023,30500.0
2007-02-01 15:10:00,51.86,51.86,51.82,51.86,44600.0,35.4954,35.4954,35.468,35.4954,44600.0
2007-02-01 15:15:00,51.87,51.91,51.83,51.9,56000.0,35.5023,35.5296,35.4749,35.5228,56000.0
2007-02-01 15:20:00,51.9,51.92,51.87,51.92,40200.0,35.5228,35.5365,35.5023,35.5365,40200.0
2007-02-01 15:25:00,51.92,51.93,51.91,51.93,22400.0,35.5365,35.5433,35.5296,35.5433,22400.0
2007-02-01 15:30:00,51.93,51.94,51.92,51.93,52100.0,35.5433,35.5502,35.5365,35.5433,52100.0
2007-02-01 15:35:00,51.93,52.0,51.92,51.99,55100.0,35.5433,35.5912,35.5365,35.5844,55100.0
2007-02-01 15:40:00,51.98,52.09,51.98,52.08,82500.0,35.5775,35.6528,35.5775,35.646,82500.0
2007-02-01 15:45:00,52.08,52.19,52.08,52.17,121800.0,35.646,35.7213,35.646,35.7076,121800.0
2007-02-01 15:50:00,52.17,52.17,52.04,52.09,62300.0,35.7076,35.7076,35.6186,35.6528,62300.0
2007-02-01 15:55:00,52.09,52.17,52.07,52.14,203600.0,35.6528,35.7076,35.6391,35.6871,203600.0
2007-02-02 09:30:00,52.01,52.13,51.9,52.0,97600.0,35.5981,35.6802,35.5228,35.5912,97600.0
2007-02-02 09:35:00,52.01,52.07,51.94,52.03,60900.0,35.5981,35.6391,35.5502,35.6118,60900.0
2007-02-02 09:40:00,52.03,52.13,52.01,52.05,22600.0,35.6118,35.6802,35.5981,35.6255,22600.0
2007-02-02 09:45:00,52.04,52.1,52.01,52.1,53100.0,35.6186,35.6597,35.5981,35.6597,53100.0
2007-02-02 09:50:00,52.11,52.26,52.1,52.19,48500.0,35.6665,35.7692,35.6597,35.7213,48500.0
2007-02-02 09:55:00,52.17,52.28,52.13,52.2,47700.0,35.7076,35.7829,35.6802,35.7281,47700.0
2007-02-02 10:00:00,52.19,52.23,52.15,52.19,32000.0,35.7213,35.7487,35.6939,35.7213,32000.0
2007-02-02 10:05:00,52.2,52.25,52.18,52.2,55200.0,35.7281,35.7623,35.7144,35.7281,55200.0
2007-02-02 10:10:00,52.22,52.24,52.18,52.19,83200.0,35.7418,35.7555,35.7144,35.7213,83200.0
2007-02-02 10:15:00,52.19,52.25,52.18,52.21,42400.0,35.7213,35.7623,35.7144,35.735,42400.0
2007-02-02 10:20:00,52.2,52.3,52.2,52.23,42200.0,35.7281,35.7966,35.7281,35.7487,42200.0
2007-02-02 10:25:00,52.22,52.24,52.21,52.21,22200.0,35.7418,35.7555,35.735,35.735,22200.0
2007-02-02 10:30:00,52.21,52.36,52.21,52.35,107300.0,35.735,35.8376,35.735,35.8308,107300.0
2007-02-02 10:35:00,52.34,52.37,52.3,52.36,26100.0,35.8239,35.8445,35.7966,35.8376,26100.0
2007-02-02 10:40:00,52.36,52.41,52.34,52.35,37200.0,35.8376,35.8719,35.8239,35.8308,37200.0
2007-02-02 10:45:00,52.34,52.35,52.3,52.32,31900.0,35.8239,35.8308,35.7966,35.8103,31900.0
2007-02-02 10:50:00,52.32,52.34,52.28,52.3,18000.0,35.8103,35.8239,35.7829,35.7966,18000.0
2007-02-02 10:55:00,52.31,52.31,52.24,52.24,16100.0,35.8034,35.8034,35.7555,35.7555,16100.0
2007-02-02 11:00:00,52.25,52.29,52.21,52.25,34500.0,35.7623,35.7897,35.735,35.7623,34500.0
2007-02-02 11:05:00,52.24,52.3,52.22,52.3,13900.0,35.7555,35.7966,35.7418,35.7966,13900.0
2007-02-02 11:10:00,52.3,52.3,52.26,52.26,30600.0,35.7966,35.7966,35.7692,35.7692,30600.0
2007-02-02 11:15:00,52.26,52.27,52.26,52.26,9600.0,35.7692,35.776,35.7692,35.7692,9600.0
2007-02-02 11:20:00,52.26,52.26,52.15,52.15,10400.0,35.7692,35.7692,35.6939,35.6939,10400.0
2007-02-02 11:25:00,52.15,52.17,52.1,52.11,27900.0,35.6939,35.7076,35.6597,35.6665,27900.0
2007-02-02 11:30:00,52.11,52.11,52.06,52.07,19800.0,35.6665,35.6665,35.6323,35.6391,19800.0
2007-02-02 11:35:00,52.07,52.09,52.0,52.03,29800.0,35.6391,35.6528,35.5912,35.6118,29800.0
2007-02-02 11:40:00,52.03,52.05,52.02,52.05,18600.0,35.6118,35.6255,35.6049,35.6255,18600.0
2007-02-02 11:45:00,52.05,52.13,52.04,52.13,11200.0,35.6255,35.6802,35.6186,35.6802,11200.0
2007-02-02 11:50:00,52.13,52.15,52.12,52.14,4700.0,35.6802,35.6939,35.6734,35.6871,4700.0
2007-02-02 11:55:00,52.14,52.15,52.12,52.13,5000.0,35.6871,35.6939,35.6734,35.6802,5000.0
2007-02-02 12:00:00,52.15,52.15,52.1,52.1,11200.0,35.6939,35.6939,35.6597,35.6597,11200.0
2007-02-02 12:05:00,52.11,52.11,52.08,52.1,7200.0,35.6665,35.6665,35.646,35.6597,7200.0
2007-02-02 12:10:00,52.11,52.16,52.11,52.16,136800.0,35.6665,35.7007,35.6665,35.7007,136800.0
2007-02-02 12:15:00,52.15,52.2,52.13,52.14,35000.0,35.6939,35.7281,35.6802,35.6871,35000.0
2007-02-02 12:20:00,52.15,52.15,52.1,52.11,9200.0,35.6939,35.6939,35.6597,35.6665,9200.0
2007-02-02 12:25:00,52.1,52.1,52.06,52.06,14100.0,35.6597,35.6597,35.6323,35.6323,14100.0
2007-02-02 12:30:00,52.06,52.1,52.05,52.05,19700.0,35.6323,35.6597,35.6255,35.6255,19700.0
2007-02-02 12:35:00,52.07,52.07,51.95,51.96,47000.0,35.6391,35.6391,35.557,35.5639,47000.0
2007-02-02 12:40:00,51.96,51.97,51.91,51.91,6700.0,35.5639,35.5707,35.5296,35.5296,6700.0
2007-02-02 12:45:00,51.92,51.93,51.91,51.93,4600.0,35.5365,35.5433,35.5296,35.5433,4600.0
2007-02-02 12:50:00,51.94,52.01,51.94,51.97,6500.0,35.5502,35.5981,35.5502,35.5707,6500.0
2007-02-02 12:55:00,51.98,52.04,51.98,52.04,4400.0,35.5775,35.6186,35.5775,35.6186,4400.0
2007-02-02 13:00:00,52.05,52.09,52.05,52.08,6300.0,35.6255,35.6528,35.6255,35.646,6300.0
2007-02-02 13:05:00,52.08,52.1,52.08,52.1,6200.0,35.646,35.6597,35.646,35.6597,6200.0
2007-02-02 13:10:00,52.11,52.13,52.09,52.12,5600.0,35.6665,35.6802,35.6528,35.6734,5600.0
2007-02-02 13:15:00,52.12,52.18,52.12,52.16,4000.0,35.6734,35.7144,35.6734,35.7007,4000.0
2007-02-02 13:20:00,52.17,52.17,52.12,52.13,10600.0,35.7076,35.7076,35.6734,35.6802,10600.0
2007-02-02 13:25:00,52.12,52.15,52.12,52.15,4900.0,35.6734,35.6939,35.6734,35.6939,4900.0
2007-02-02 13:30:00,52.15,52.19,52.12,52.19,25200.0,35.6939,35.7213,35.6734,35.7213,25200.0
2007-02-02 13:35:00,52.19,52.19,52.18,52.18,1400.0,35.7213,35.7213,35.7144,35.7144,1400.0
2007-02-02 13:40:00,52.19,52.2,52.17,52.18,9200.0,35.7213,35.7281,35.7076,35.7144,9200.0
2007-02-02 13:45:00,52.18,52.18,52.17,52.18,14300.0,35.7144,35.7144,35.7076,35.7144,14300.0
2007-02-02 13:50:00,52.18,52.18,52.13,52.13,11000.0,35.7144,35.7144,35.6802,35.6802,11000.0
2007-02-02 13:55:00,52.14,52.14,52.09,52.09,16300.0,35.6871,35.6871,35.6528,35.6528,16300.0
2007-02-02 14:00:00,52.1,52.13,52.09,52.11,18400.0,35.6597,35.6802,35.6528,35.6665,18400.0
2007-02-02 14:05:00,52.11,52.14,52.1,52.1,17000.0,35.6665,35.6871,35.6597,35.6597,17000.0
2007-02-02 14:10:00,52.09,52.09,52.03,52.04,12000.0,35.6528,35.6528,35.6118,35.6186,12000.0
2007-02-02 14:15:00,52.03,52.04,51.99,52.02,27900.0,35.6118,35.6186,35.5844,35.6049,27900.0
2007-02-02 14:20:00,52.02,52.03,51.95,51.96,14400.0,35.6049,35.6118,35.557,35.5639,14400.0
2007-02-02 14:25:00,51.95,51.96,51.91,51.92,20000.0,35.557,35.5639,35.5296,35.5365,20000.0
2007-02-02 14:30:00,51.93,51.98,51.92,51.97,14100.0,35.5433,35.5775,35.5365,35.5707,14100.0
2007-02-02 14:35:00,51.98,51.99,51.96,51.98,10000.0,35.5775,35.5844,35.5639,35.5775,10000.0
2007-02-02 14:40:00,51.98,51.99,51.95,51.96,8100.0,35.5775,35.5844,35.557,35.5639,8100.0
2007-02-02 14:45:00,51.95,51.95,51.89,51.92,76400.0,35.557,35.557,35.5159,35.5365,76400.0
2007-02-02 14:50:00,51.92,51.93,51.87,51.88,27300.0,35.5365,35.5433,35.5023,35.5091,27300.0
2007-02-02 14:55:00,51.88,51.91,51.87,51.89,27700.0,35.5091,35.5296,35.5023,35.5159,27700.0
2007-02-02 15:00:00,51.9,51.9,51.88,51.88,21300.0,35.5228,35.5228,35.5091,35.5091,21300.0
2007-02-02 15:05:00,51.88,51.91,51.87,51.9,13700.0,35.5091,35.5296,35.5023,35.5228,13700.0
2007-02-02 15:10:00,51.9,51.9,51.88,51.88,41800.0,35.5228,35.5228,35.5091,35.5091,41800.0
2007-02-02 15:15:00,51.88,51.9,51.86,51.89,26000.0,35.5091,35.5228,35.4954,35.5159,26000.0
2007-02-02 15:20:00,51.89,51.9,51.87,51.87,12000.0,35.5159,35.5228,35.5023,35.5023,12000.0
2007-02-02 15:25:00,51.87,51.9,51.87,51.9,1036300.0,35.5023,35.5228,35.5023,35.5228,1036300.0
2007-02-02 15:30:00,51.89,51.9,51.79,51.84,71600.0,35.5159,35.5228,35.4475,35.4817,71600.0
2007-02-02 15:35:00,51.84,51.85,51.72,51.77,79000.0,35.4817,35.4886,35.3996,35.4338,79000.0
2007-02-02 15:40:00,51.77,51.81,51.75,51.75,45700.0,35.4338,35.4612,35.4201,35.4201,45700.0
2007-02-02 15:45:00,51.75,51.78,51.69,51.72,57600.0,35.4201,35.4407,35.3791,35.3996,57600.0
2007-02-02 15:50:00,51.72,51.79,51.7,51.78,108200.0,35.3996,35.4475,35.3859,35.4407,108200.0
2007-02-02 15:55:00,51.78,51.78,51.77,51.78,34900.0,35.4407,35.4407,35.4338,35.4407,34900.0
2007-02-05 09:30:00,51.0,51.25,50.94,51.04,157800.0,34.9068,35.0779,34.8657,34.9342,157800.0
2007-02-05 09:35:00,51.04,51.16,50.8,50.89,113100.0,34.9342,35.0163,34.7699,34.8315,113100.0
2007-02-05 09:40:00,50.9,50.91,50.81,50.82,66900.0,34.8383,34.8452,34.7767,34.7836,66900.0
2007-02-05 09:45:00,50.82,50.93,50.75,50.75,78900.0,34.7836,34.8589,34.7357,34.7357,78900.0
2007-02-05 09:50:00,50.76,50.89,50.7,50.84,88600.0,34.7425,34.8315,34.7015,34.7973,88600.0
2007-02-05 09:55:00,50.84,50.84,50.64,50.69,55200.0,34.7973,34.7973,34.6604,34.6946,55200.0
2007-02-05 10:00:00,50.68,50.7,50.57,50.61,56000.0,34.6878,34.7015,34.6125,34.6399,56000.0
2007-02-05 10:05:00,50.6,50.64,50.42,50.43,87800.0,34.633,34.6604,34.5098,34.5167,87800.0
2007-02-05 10:10:00,50.45,50.55,50.38,50.4,98400.0,34.5303,34.5988,34.4824,34.4961,98400.0
2007-02-05 10:15:00,50.38,50.45,50.35,50.41,97700.0,34.4824,34.5303,34.4619,34.503,97700.0
2007-02-05 10:20:00,50.4,50.6,50.36,50.52,98400.0,34.4961,34.633,34.4687,34.5783,98400.0
2007-02-05 10:25:00,50.52,50.52,50.43,50.52,41500.0,34.5783,34.5783,34.5167,34.5783,41500.0
2007-02-05 10:30:00,50.51,50.64,50.51,50.53,44600.0,34.5714,34.6604,34.5714,34.5851,44600.0
2007-02-05 10:35:00,50.55,50.56,50.48,50.53,34100.0,34.5988,34.6056,34.5509,34.5851,34100.0
2007-02-05 10:40:00,50.53,50.56,50.5,50.51,23500.0,34.5851,34.6056,34.5646,34.5714,23500.0
2007-02-05 10:45:00,50.52,50.53,50.44,50.46,31300.0,34.5783,34.5851,34.5235,34.5372,31300.0
2007-02-05 10:50:00,50.45,50.52,50.45,50.47,29100.0,34.5303,34.5783,34.5303,34.544,29100.0
2007-02-05 10:55:00,50.47,50.48,50.36,50.44,44300.0,34.544,34.5509,34.4687,34.5235,44300.0
2007-02-05 11:00:00,50.45,50.5,50.36,50.37,56200.0,34.5303,34.5646,34.4687,34.4756,56200.0
2007-02-05 11:05:00,50.37,50.38,50.31,50.33,68400.0,34.4756,34.4824,34.4345,34.4482,68400.0
2007-02-05 11:10:00,50.34,50.34,50.27,50.3,39000.0,34.4551,34.4551,34.4071,34.4277,39000.0
2007-02-05 11:15:00,50.28,50.36,50.28,50.32,130100.0,34.414,34.4687,34.414,34.4414,130100.0
2007-02-05 11:20:00,50.32,50.34,50.27,50.33,71300.0,34.4414,34.4551,34.4071,34.4482,71300.0
2007-02-05 11:25:00,50.33,50.44,50.31,50.43,63300.0,34.4482,34.5235,34.4345,34.5167,63300.0
2007-02-05 11:30:00,50.44,50.57,50.44,50.53,70800.0,34.5235,34.6125,34.5235,34.5851,70800.0
2007-02-05 11:35:00,50.53,50.54,50.5,50.5,35000.0,34.5851,34.5919,34.5646,34.5646,35000.0
2007-02-05 11:40:00,50.5,50.6,50.5,50.59,19000.0,34.5646,34.633,34.5646,34.6262,19000.0
2007-02-05 11:45:00,50.6,50.76,50.59,50.73,45200.0,34.633,34.7425,34.6262,34.722,45200.0
2007-02-05 11:50:00,50.73,50.81,50.71,50.76,41300.0,34.722,34.7767,34.7083,34.7425,41300.0
2007-02-05 11:55:00,50.77,50.81,50.77,50.79,17600.0,34.7494,34.7767,34.7494,34.7631,17600.0
2007-02-05 12:00:00,50.79,50.87,50.79,50.84,27700.0,34.7631,34.8178,34.7631,34.7973,27700.0
2007-02-05 12:05:00,50.84,50.85,50.79,50.8,18500.0,34.7973,34.8041,34.7631,34.7699,18500.0
2007-02-05 12:10:00,50.8,50.85,50.79,50.85,22000.0,34.7699,34.8041,34.7631,34.8041,22000.0
2007-02-05 12:15:00,50.85,50.88,50.83,50.88,20500.0,34.8041,34.8247,34.7904,34.8247,20500.0
2007-02-05 12:20:00,50.87,50.96,50.87,50.94,20500.0,34.8178,34.8794,34.8178,34.8657,20500.0
2007-02-05 12:25:00,50.94,50.96,50.91,50.92,27600.0,34.8657,34.8794,34.8452,34.852,27600.0
2007-02-05 12:30:00,50.93,50.93,50.82,50.85,16400.0,34.8589,34.8589,34.7836,34.8041,16400.0
2007-02-05 12:35:00,50.86,50.89,50.85,50.89,8900.0,34.811,34.8315,34.8041,34.8315,8900.0
2007-02-05 12:40:00,50.9,50.91,50.87,50.91,15500.0,34.8383,34.8452,34.8178,34.8452,15500.0
2007-02-05 12:45:00,50.91,50.94,50.88,50.9,22200.0,34.8452,34.8657,34.8247,34.8383,22200.0
2007-02-05 12:50:00,50.89,50.94,50.85,50.94,18800.0,34.8315,34.8657,34.8041,34.8657,18800.0
2007-02-05 12:55:00,50.94,50.99,50.94,50.99,22100.0,34.8657,34.8999,34.8657,34.8999,22100.0
2007-02-05 13:00:00,50.98,51.05,50.98,51.02,26000.0,34.8931,34.941,34.8931,34.9205,26000.0
2007-02-05 13:05:00,51.02,51.02,50.9,50.9,14100.0,34.9205,34.9205,34.8383,34.8383,14100.0
2007-02-05 13:10:00,50.91,50.92,50.87,50.87,11700.0,34.8452,34.852,34.8178,34.8178,11700.0
2007-02-05 13:15:00,50.88,50.89,50.86,50.88,9600.0,34.8247,34.8315,34.811,34.8247,9600.0
2007-02-05 13:20:00,50.87,50.89,50.84,50.84,11800.0,34.8178,34.8315,34.7973,34.7973,11800.0
2007-02-05 13:25:00,50.85,50.85,50.82,50.83,15200.0,34.8041,34.8041,34.7836,34.7904,15200.0
2007-02-05 13:30:00,50.83,50.87,50.82,50.86,18000.0,34.7904,34.8178,34.7836,34.811,18000.0
2007-02-05 13:35:00,50.86,50.87,50.84,50.87,20800.0,34.811,34.8178,34.7973,34.8178,20800.0
2007-02-05 13:40:00,50.88,50.91,50.84,50.84,17200.0,34.8247,34.8452,34.7973,34.7973,17200.0
2007-02-05 13:45:00,50.84,50.92,50.84,50.89,32700.0,34.7973,34.852,34.7973,34.8315,32700.0
2007-02-05 13:50:00,50.88,50.89,50.87,50.88,6200.0,34.8247,34.8315,34.8178,34.8247,6200.0
2007-02-05 13:55:00,50.89,50.89,50.84,50.84,10600.0,34.8315,34.8315,34.7973,34.7973,10600.0
2007-02-05 14:00:00,50.85,50.85,50.77,50.83,16900.0,34.8041,34.8041,34.7494,34.7904,16900.0
2007-02-05 14:05:00,50.83,50.83,50.78,50.78,9400.0,34.7904,34.7904,34.7562,34.7562,9400.0
2007-02-05 14:10:00,50.79,50.79,50.78,50.79,6800.0,34.7631,34.7631,34.7562,34.7631,6800.0
2007-02-05 14:15:00,50.79,50.84,50.78,50.83,39800.0,34.7631,34.7973,34.7562,34.7904,39800.0
2007-02-05 14:20:00,50.83,50.83,50.79,50.81,20700.0,34.7904,34.7904,34.7631,34.7767,20700.0
2007-02-05 14:25:00,50.81,50.83,50.81,50.81,23000.0,34.7767,34.7904,34.7767,34.7767,23000.0
2007-02-05 14:30:00,50.82,50.83,50.82,50.83,23200.0,34.7836,34.7904,34.7836,34.7904,23200.0
2007-02-05 14:35:00,50.83,50.83,50.82,50.83,20700.0,34.7904,34.7904,34.7836,34.7904,20700.0
2007-02-05 14:40:00,50.83,50.85,50.83,50.84,14200.0,34.7904,34.8041,34.7904,34.7973,14200.0
2007-02-05 14:45:00,50.84,50.85,50.77,50.79,39500.0,34.7973,34.8041,34.7494,34.7631,39500.0
2007-02-05 14:50:00,50.79,50.81,50.77,50.77,32100.0,34.7631,34.7767,34.7494,34.7494,32100.0
2007-02-05 14:55:00,50.76,50.79,50.76,50.79,21700.0,34.7425,34.7631,34.7425,34.7631,21700.0
2007-02-05 15:00:00,50.78,50.78,50.73,50.74,18600.0,34.7562,34.7562,34.722,34.7288,18600.0
2007-02-05 15:05:00,50.74,50.76,50.74,50.74,19800.0,34.7288,34.7425,34.7288,34.7288,19800.0
2007-02-05 15:10:00,50.75,50.76,50.73,50.73,28700.0,34.7357,34.7425,34.722,34.722,28700.0
2007-02-05 15:15:00,50.73,50.74,50.71,50.71,15800.0,34.722,34.7288,34.7083,34.7083,15800.0
2007-02-05 15:20:00,50.71,50.78,50.7,50.78,41100.0,34.7083,34.7562,34.7015,34.7562,41100.0
2007-02-05 15:25:00,50.78,50.78,50.75,50.77,31900.0,34.7562,34.7562,34.7357,34.7494,31900.0
2007-02-05 15:30:00,50.77,50.84,50.76,50.82,40000.0,34.7494,34.7973,34.7425,34.7836,40000.0
2007-02-05 15:35:00,50.81,50.84,50.79,50.81,22700.0,34.7767,34.7973,34.7631,34.7767,22700.0
2007-02-05 15:40:00,50.81,50.81,50.74,50.76,32700.0,34.7767,34.7767,34.7288,34.7425,32700.0
2007-02-05 15:45:00,50.76,50.8,50.74,50.79,193200.0,34.7425,34.7699,34.7288,34.7631,193200.0
2007-02-05 15:50:00,50.79,50.8,50.74,50.78,47000.0,34.7631,34.7699,34.7288,34.7562,47000.0
2007-02-05 15:55:00,50.78,50.8,50.75,50.8,65900.0,34.7562,34.7699,34.7357,34.7699,65900.0
2007-02-06 09:30:00,50.15,50.15,49.47,49.64,212400.0,34.325,34.325,33.8596,33.9759,212400.0
2007-02-06 09:35:00,49.63,49.75,49.6,49.72,105000.0,33.9691,34.0512,33.9486,34.0307,105000.0
2007-02-06 09:40:00,49.71,49.79,49.61,49.69,89900.0,34.0239,34.0786,33.9554,34.0102,89900.0
2007-02-06 09:45:00,49.69,49.76,49.68,49.75,98600.0,34.0102,34.0581,34.0033,34.0512,98600.0
2007-02-06 09:50:00,49.79,49.8,49.72,49.76,88400.0,34.0786,34.0855,34.0307,34.0581,88400.0
2007-02-06 09:55:00,49.75,49.77,49.65,49.73,116900.0,34.0512,34.0649,33.9828,34.0375,116900.0
2007-02-06 10:00:00,49.73,49.8,49.7,49.8,92800.0,34.0375,34.0855,34.017,34.0855,92800.0
2007-02-06 10:05:00,49.8,49.81,49.74,49.75,46200.0,34.0855,34.0923,34.0444,34.0512,46200.0
2007-02-06 10:10:00,49.75,49.84,49.74,49.82,55000.0,34.0512,34.1128,34.0444,34.0991,55000.0
2007-02-06 10:15:00,49.83,49.84,49.79,49.8,30300.0,34.106,34.1128,34.0786,34.0855,30300.0
2007-02-06 10:20:00,49.81,49.88,49.79,49.88,37800.0,34.0923,34.1402,34.0786,34.1402,37800.0
2007-02-06 10:25:00,49.88,49.89,49.83,49.88,94300.0,34.1402,34.1471,34.106,34.1402,94300.0
2007-02-06 10:30:00,49.89,49.94,49.88,49.93,55400.0,34.1471,34.1813,34.1402,34.1744,55400.0
2007-02-06 10:35:00,49.91,49.94,49.9,49.93,29000.0,34.1607,34.1813,34.1539,34.1744,29000.0
2007-02-06 10:40:00,49.93,49.95,49.91,49.93,25600.0,34.1744,34.1881,34.1607,34.1744,25600.0
2007-02-06 10:45:00,49.92,49.99,49.9,49.97,113900.0,34.1676,34.2155,34.1539,34.2018,113900.0
2007-02-06 10:50:00,49.96,50.01,49.93,49.93,104000.0,34.195,34.2292,34.1744,34.1744,104000.0
2007-02-06 10:55:00,49.92,49.92,49.81,49.83,41500.0,34.1676,34.1676,34.0923,34.106,41500.0
2007-02-06 11:00:00,49.83,49.85,49.74,49.74,44100.0,34.106,34.1197,34.0444,34.0444,44100.0
2007-02-06 11:05:00,49.74,49.74,49.59,49.6,54100.0,34.0444,34.0444,33.9417,33.9486,54100.0
2007-02-06 11:10:00,49.59,49.6,49.53,49.56,45300.0,33.9417,33.9486,33.9007,33.9212,45300.0
2007-02-06 11:15:00,49.55,49.58,49.49,49.5,58900.0,33.9143,33.9349,33.8733,33.8801,58900.0
2007-02-06 11:20:00,49.51,49.51,49.48,49.49,27700.0,33.887,33.887,33.8664,33.8733,27700.0
2007-02-06 11:25:00,49.49,49.5,49.37,49.38,50100.0,33.8733,33.8801,33.7911,33.798,50100.0
2007-02-06 11:30:00,49.38,49.38,49.32,49.35,75100.0,33.798,33.798,33.7569,33.7775,75100.0
2007-02-06 11:35:00,49.35,49.39,49.35,49.38,35700.0,33.7775,33.8048,33.7775,33.798,35700.0
2007-02-06 11:40:00,49.37,49.38,49.33,49.36,35500.0,33.7911,33.798,33.7638,33.7843,35500.0
2007-02-06 11:45:00,49.36,49.36,49.32,49.32,13700.0,33.7843,33.7843,33.7569,33.7569,13700.0
2007-02-06 11:50:00,49.31,49.31,49.24,49.25,31900.0,33.7501,33.7501,33.7022,33.709,31900.0
2007-02-06 11:55:00,49.25,49.25,49.16,49.16,18100.0,33.709,33.709,33.6474,33.6474,18100.0
2007-02-06 12:00:00,49.17,49.19,49.15,49.17,173400.0,33.6543,33.6679,33.6406,33.6543,173400.0
2007-02-06 12:05:00,49.17,49.2,49.14,49.14,63400.0,33.6543,33.6748,33.6337,33.6337,63400.0
2007-02-06 12:10:00,49.14,49.14,49.09,49.1,20100.0,33.6337,33.6337,33.5995,33.6063,20100.0
2007-02-06 12:15:00,49.09,49.1,49.07,49.08,26700.0,33.5995,33.6063,33.5858,33.5927,26700.0
2007-02-06 12:20:00,49.07,49.08,49.03,49.03,19700.0,33.5858,33.5927,33.5584,33.5584,19700.0
2007-02-06 12:25:00,49.04,49.04,48.95,48.96,53300.0,33.5653,33.5653,33.5037,33.5105,53300.0
2007-02-06 12:30:00,48.95,49.0,48.87,48.96,161000.0,33.5037,33.5379,33.4489,33.5105,161000.0
2007-02-06 12:35:00,48.95,49.04,48.93,49.02,71600.0,33.5037,33.5653,33.49,33.5516,71600.0
2007-02-06 12:40:00,49.01,49.02,48.97,49.01,52500.0,33.5447,33.5516,33.5174,33.5447,52500.0
2007-02-06 12:45:00,49.01,49.02,48.99,49.01,38700.0,33.5447,33.5516,33.5311,33.5447,38700.0
2007-02-06 12:50:00,49.0,49.01,48.95,48.97,39300.0,33.5379,33.5447,33.5037,33.5174,39300.0
2007-02-06 12:55:00,48.97,49.07,48.96,49.05,62300.0,33.5174,33.5858,33.5105,33.5721,62300.0
2007-02-06 13:00:00,49.05,49.13,49.05,49.06,106600.0,33.5721,33.6269,33.5721,33.579,106600.0
2007-02-06 13:05:00,49.08,49.17,49.06,49.17,44900.0,33.5927,33.6543,33.579,33.6543,44900.0
2007-02-06 13:10:00,49.16,49.22,49.15,49.21,73000.0,33.6474,33.6885,33.6406,33.6816,73000.0
2007-02-06 13:15:00,49.22,49.27,49.17,49.23,52000.0,33.6885,33.7227,33.6543,33.6953,52000.0
2007-02-06 13:20:00,49.25,49.29,49.24,49.25,276600.0,33.709,33.7364,33.7022,33.709,276600.0
2007-02-06 13:25:00,49.25,49.3,49.25,49.29,18800.0,33.709,33.7432,33.709,33.7364,18800.0
2007-02-06 13:30:00,49.28,49.29,49.22,49.25,134200.0,33.7295,33.7364,33.6885,33.709,134200.0
2007-02-06 13:35:00,49.25,49.27,49.25,49.26,30500.0,33.709,33.7227,33.709,33.7159,30500.0
2007-02-06 13:40:00,49.27,49.28,49.25,49.25,78400.0,33.7227,33.7295,33.709,33.709,78400.0
2007-02-06 13:45:00,49.24,49.27,49.24,49.25,59400.0,33.7022,33.7227,33.7022,33.709,59400.0
2007-02-06 13:50:00,49.25,49.26,49.25,49.25,28000.0,33.709,33.7159,33.709,33.709,28000.0
2007-02-06 13:55:00,49.25,49.29,49.24,49.25,161700.0,33.709,33.7364,33.7022,33.709,161700.0
2007-02-06 14:00:00,49.25,49.28,49.14,49.14,34600.0,33.709,33.7295,33.6337,33.6337,34600.0
2007-02-06 14:05:00,49.14,49.19,49.14,49.19,22800.0,33.6337,33.6679,33.6337,33.6679,22800.0
2007-02-06 14:10:00,49.19,49.2,49.19,49.19,11200.0,33.6679,33.6748,33.6679,33.6679,11200.0
2007-02-06 14:15:00,49.19,49.19,49.13,49.13,39200.0,33.6679,33.6679,33.6269,33.6269,39200.0
2007-02-06 14:20:00,49.13,49.18,49.12,49.16,101000.0,33.6269,33.6611,33.62,33.6474,101000.0
2007-02-06 14:25:00,49.17,49.17,49.15,49.16,19300.0,33.6543,33.6543,33.6406,33.6474,19300.0
2007-02-06 14:30:00,49.16,49.16,49.14,49.15,32300.0,33.6474,33.6474,33.6337,33.6406,32300.0
2007-02-06 14:35:00,49.15,49.19,49.14,49.17,54000.0,33.6406,33.6679,33.6337,33.6543,54000.0
2007-02-06 14:40:00,49.17,49.19,49.17,49.18,94200.0,33.6543,33.6679,33.6543,33.6611,94200.0
2007-02-06 14:45:00,49.18,49.19,49.17,49.18,27800.0,33.6611,33.6679,33.6543,33.6611,27800.0
2007-02-06 14:50:00,49.18,49.19,49.17,49.18,21500.0,33.6611,33.6679,33.6543,33.6611,21500.0
2007-02-06 14:55:00,49.18,49.18,49.17,49.18,21300.0,33.6611,33.6611,33.6543,33.6611,21300.0
2007-02-06 15:00:00,49.18,49.2,49.18,49.19,33600.0,33.6611,33.6748,33.6611,33.6679,33600.0
2007-02-06 15:05:00,49.19,49.19,49.12,49.14,76400.0,33.6679,33.6679,33.62,33.6337,76400.0
2007-02-06 15:10:00,49.14,49.15,49.13,49.14,126400.0,33.6337,33.6406,33.6269,33.6337,126400.0
2007-02-06 15:15:00,49.14,49.14,49.11,49.12,52200.0,33.6337,33.6337,33.6132,33.62,52200.0
2007-02-06 15:20:00,49.12,49.12,49.08,49.1,29600.0,33.62,33.62,33.5927,33.6063,29600.0
2007-02-06 15:25:00,49.1,49.17,49.09,49.15,85900.0,33.6063,33.6543,33.5995,33.6406,85900.0
2007-02-06 15:30:00,49.13,49.17,49.13,49.15,39900.0,33.6269,33.6543,33.6269,33.6406,39900.0
2007-02-06 15:35:00,49.14,49.15,49.08,49.09,46500.0,33.6337,33.6406,33.5927,33.5995,46500.0
2007-02-06 15:40:00,49.08,49.12,49.08,49.12,87400.0,33.5927,33.62,33.5927,33.62,87400.0
2007-02-06 15:45:00,49.12,49.21,49.12,49.18,67600.0,33.62,33.6816,33.62,33.6611,67600.0
2007-02-06 15:50:00,49.19,49.2,49.17,49.2,170600.0,33.6679,33.6748,33.6543,33.6748,170600.0
2007-02-06 15:55:00,49.19,49.28,49.19,49.22,137700.0,33.6679,33.7295,33.6679,33.6885,137700.0
2007-02-07 09:30:00,49.44,49.57,49.3,49.3,70100.0,33.8391,33.928,33.7432,33.7432,70100.0
2007-02-07 09:35:00,49.29,49.5,49.04,49.1,96100.0,33.7364,33.8801,33.5653,33.6063,96100.0
2007-02-07 09:40:00,49.12,49.42,49.11,49.39,50500.0,33.62,33.8254,33.6132,33.8048,50500.0
2007-02-07 09:45:00,49.37,49.45,49.3,49.39,49200.0,33.7911,33.8459,33.7432,33.8048,49200.0
2007-02-07 09:50:00,49.42,49.5,49.42,49.48,42400.0,33.8254,33.8801,33.8254,33.8664,42400.0
2007-02-07 09:55:00,49.48,49.55,49.45,49.51,37700.0,33.8664,33.9143,33.8459,33.887,37700.0
2007-02-07 10:00:00,49.51,49.52,49.49,49.49,17300.0,33.887,33.8938,33.8733,33.8733,17300.0
2007-02-07 10:05:00,49.47,49.67,49.44,49.67,38600.0,33.8596,33.9965,33.8391,33.9965,38600.0
2007-02-07 10:10:00,49.67,49.68,49.57,49.68,24700.0,33.9965,34.0033,33.928,34.0033,24700.0
2007-02-07 10:15:00,49.67,49.8,49.67,49.77,61000.0,33.9965,34.0855,33.9965,34.0649,61000.0
2007-02-07 10:20:00,49.77,49.84,49.76,49.83,33300.0,34.0649,34.1128,34.0581,34.106,33300.0
2007-02-07 10:25:00,49.83,49.83,49.81,49.81,11200.0,34.106,34.106,34.0923,34.0923,11200.0
2007-02-07 10:30:00,49.81,49.96,49.8,49.96,71100.0,34.0923,34.195,34.0855,34.195,71100.0
2007-02-07 10:35:00,49.96,49.99,49.95,49.97,34800.0,34.195,34.2155,34.1881,34.2018,34800.0
2007-02-07 10:40:00,49.97,50.09,49.97,50.06,72600.0,34.2018,34.2839,34.2018,34.2634,72600.0
2007-02-07 10:45:00,50.07,50.1,50.03,50.09,25300.0,34.2703,34.2908,34.2429,34.2839,25300.0
2007-02-07 10:50:00,50.07,50.08,50.05,50.07,22000.0,34.2703,34.2771,34.2566,34.2703,22000.0
2007-02-07 10:55:00,50.07,50.19,50.06,50.19,83100.0,34.2703,34.3524,34.2634,34.3524,83100.0
2007-02-07 11:00:00,50.2,50.33,50.17,50.32,121700.0,34.3592,34.4482,34.3387,34.4414,121700.0
2007-02-07 11:05:00,50.32,50.32,50.25,50.3,53300.0,34.4414,34.4414,34.3935,34.4277,53300.0
2007-02-07 11:10:00,50.3,50.34,50.29,50.33,48500.0,34.4277,34.4551,34.4208,34.4482,48500.0
2007-02-07 11:15:00,50.32,50.34,50.23,50.25,177700.0,34.4414,34.4551,34.3798,34.3935,177700.0
2007-02-07 11:20:00,50.25,50.25,50.18,50.21,62800.0,34.3935,34.3935,34.3455,34.3661,62800.0
2007-02-07 11:25:00,50.22,50.31,50.2,50.23,48700.0,34.3729,34.4345,34.3592,34.3798,48700.0
2007-02-07 11:30:00,50.23,50.28,50.22,50.28,25200.0,34.3798,34.414,34.3729,34.414,25200.0
2007-02-07 11:35:00,50.28,50.31,50.27,50.31,28500.0,34.414,34.4345,34.4071,34.4345,28500.0
2007-02-07 11:40:00,50.31,50.31,50.28,50.29,9100.0,34.4345,34.4345,34.414,34.4208,9100.0
2007-02-07 11:45:00,50.29,50.29,50.24,50.25,13200.0,34.4208,34.4208,34.3866,34.3935,13200.0
2007-02-07 11:50:00,50.25,50.25,50.23,50.23,31900.0,34.3935,34.3935,34.3798,34.3798,31900.0
2007-02-07 11:55:00,50.23,50.23,50.19,50.21,23800.0,34.3798,34.3798,34.3524,34.3661,23800.0
2007-02-07 12:00:00,50.21,50.21,50.13,50.13,45300.0,34.3661,34.3661,34.3113,34.3113,45300.0
2007-02-07 12:05:00,50.13,50.13,50.04,50.05,28700.0,34.3113,34.3113,34.2497,34.2566,28700.0
2007-02-07 12:10:00,50.04,50.05,49.94,49.94,22700.0,34.2497,34.2566,34.1813,34.1813,22700.0
2007-02-07 12:15:00,49.94,49.95,49.87,49.89,26300.0,34.1813,34.1881,34.1334,34.1471,26300.0
2007-02-07 12:20:00,49.88,49.89,49.87,49.88,9600.0,34.1402,34.1471,34.1334,34.1402,9600.0
2007-02-07 12:25:00,49.88,49.9,49.88,49.9,15700.0,34.1402,34.1539,34.1402,34.1539,15700.0
2007-02-07 12:30:00,49.9,49.99,49.89,49.97,30600.0,34.1539,34.2155,34.1471,34.2018,30600.0
2007-02-07 12:35:00,49.98,50.0,49.98,50.0,6100.0,34.2087,34.2223,34.2087,34.2223,6100.0
2007-02-07 12:40:00,50.0,50.02,49.97,49.98,15900.0,34.2223,34.236,34.2018,34.2087,15900.0
2007-02-07 12:45:00,49.98,49.99,49.93,49.94,8800.0,34.2087,34.2155,34.1744,34.1813,8800.0
2007-02-07 12:50:00,49.94,49.97,49.93,49.97,23800.0,34.1813,34.2018,34.1744,34.2018,23800.0
2007-02-07 12:55:00,49.97,50.0,49.96,50.0,8800.0,34.2018,34.2223,34.195,34.2223,8800.0
2007-02-07 13:00:00,50.0,50.04,49.99,50.02,12600.0,34.2223,34.2497,34.2155,34.236,12600.0
2007-02-07 13:05:00,50.03,50.06,50.02,50.06,6300.0,34.2429,34.2634,34.236,34.2634,6300.0
2007-02-07 13:10:00,50.06,50.06,50.02,50.02,8400.0,34.2634,34.2634,34.236,34.236,8400.0
2007-02-07 13:15:00,50.02,50.02,49.99,50.01,21500.0,34.236,34.236,34.2155,34.2292,21500.0
2007-02-07 13:20:00,50.01,50.01,49.94,49.95,79700.0,34.2292,34.2292,34.1813,34.1881,79700.0
2007-02-07 13:25:00,49.95,49.95,49.84,49.85,13000.0,34.1881,34.1881,34.1128,34.1197,13000.0
2007-02-07 13:30:00,49.85,49.86,49.79,49.81,55800.0,34.1197,34.1265,34.0786,34.0923,55800.0
2007-02-07 13:35:00,49.81,49.82,49.8,49.8,17200.0,34.0923,34.0991,34.0855,34.0855,17200.0
2007-02-07 13:40:00,49.81,49.82,49.75,49.75,18100.0,34.0923,34.0991,34.0512,34.0512,18100.0
2007-02-07 13:45:00,49.75,49.75,49.69,49.71,31600.0,34.0512,34.0512,34.0102,34.0239,31600.0
2007-02-07 13:50:00,49.71,49.75,49.71,49.75,76500.0,34.0239,34.0512,34.0239,34.0512,76500.0
2007-02-07 13:55:00,49.75,49.75,49.69,49.69,15100.0,34.0512,34.0512,34.0102,34.0102,15100.0
2007-02-07 14:00:00,49.7,49.72,49.65,49.7,46500.0,34.017,34.0307,33.9828,34.017,46500.0
2007-02-07 14:05:00,49.69,49.7,49.64,49.65,42400.0,34.0102,34.017,33.9759,33.9828,42400.0
2007-02-07 14:10:00,49.65,49.67,49.63,49.65,17200.0,33.9828,33.9965,33.9691,33.9828,17200.0
2007-02-07 14:15:00,49.65,49.8,49.65,49.8,40200.0,33.9828,34.0855,33.9828,34.0855,40200.0
2007-02-07 14:20:00,49.8,49.83,49.79,49.81,12700.0,34.0855,34.106,34.0786,34.0923,12700.0
2007-02-07 14:25:00,49.81,49.82,49.78,49.8,13700.0,34.0923,34.0991,34.0718,34.0855,13700.0
2007-02-07 14:30:00,49.78,49.85,49.76,49.84,35200.0,34.0718,34.1197,34.0581,34.1128,35200.0
2007-02-07 14:35:00,49.84,49.86,49.77,49.8,20900.0,34.1128,34.1265,34.0649,34.0855,20900.0
2007-02-07 14:40:00,49.8,49.8,49.77,49.8,16900.0,34.0855,34.0855,34.0649,34.0855,16900.0
2007-02-07 14:45:00,49.79,49.8,49.78,49.79,12000.0,34.0786,34.0855,34.0718,34.0786,12000.0
2007-02-07 14:50:00,49.79,49.79,49.78,49.79,6500.0,34.0786,34.0786,34.0718,34.0786,6500.0
2007-02-07 14:55:00,49.79,49.8,49.75,49.77,28900.0,34.0786,34.0855,34.0512,34.0649,28900.0
2007-02-07 15:00:00,49.76,49.79,49.75,49.75,12100.0,34.0581,34.0786,34.0512,34.0512,12100.0
2007-02-07 15:05:00,49.76,49.76,49.71,49.72,24600.0,34.0581,34.0581,34.0239,34.0307,24600.0
2007-02-07 15:10:00,49.72,49.77,49.71,49.77,32000.0,34.0307,34.0649,34.0239,34.0649,32000.0
2007-02-07 15:15:00,49.76,49.77,49.75,49.75,17600.0,34.0581,34.0649,34.0512,34.0512,17600.0
2007-02-07 15:20:00,49.75,49.76,49.74,49.76,18400.0,34.0512,34.0581,34.0444,34.0581,18400.0
2007-02-07 15:25:00,49.75,49.76,49.75,49.76,36300.0,34.0512,34.0581,34.0512,34.0581,36300.0
2007-02-07 15:30:00,49.76,49.77,49.73,49.74,26500.0,34.0581,34.0649,34.0375,34.0444,26500.0
2007-02-07 15:35:00,49.74,49.74,49.7,49.71,50800.0,34.0444,34.0444,34.017,34.0239,50800.0
2007-02-07 15:40:00,49.72,49.72,49.7,49.71,26300.0,34.0307,34.0307,34.017,34.0239,26300.0
2007-02-07 15:45:00,49.71,49.77,49.7,49.76,40100.0,34.0239,34.0649,34.017,34.0581,40100.0
2007-02-07 15:50:00,49.76,49.83,49.76,49.83,51600.0,34.0581,34.106,34.0581,34.106,51600.0
2007-02-07 15:55:00,49.83,49.9,49.82,49.9,157100.0,34.106,34.1539,34.0991,34.1539,157100.0
2007-02-09 09:30:00,49.55,49.69,49.55,49.68,20300.0,33.9143,34.0102,33.9143,34.0033,20300.0
2007-02-09 09:35:00,49.69,49.74,49.67,49.7,28800.0,34.0102,34.0444,33.9965,34.017,28800.0
2007-02-09 09:40:00,49.73,49.73,49.58,49.61,43300.0,34.0375,34.0375,33.9349,33.9554,43300.0
2007-02-09 09:45:00,49.6,49.61,49.36,49.39,46100.0,33.9486,33.9554,33.7843,33.8048,46100.0
2007-02-09 09:50:00,49.38,49.44,49.3,49.36,88500.0,33.798,33.8391,33.7432,33.7843,88500.0
2007-02-09 09:55:00,49.36,49.42,49.36,49.38,9700.0,33.7843,33.8254,33.7843,33.798,9700.0
2007-02-09 10:00:00,49.39,49.43,49.38,49.4,18800.0,33.8048,33.8322,33.798,33.8117,18800.0
2007-02-09 10:05:00,49.41,49.41,49.36,49.36,25500.0,33.8185,33.8185,33.7843,33.7843,25500.0
2007-02-09 10:10:00,49.37,49.45,49.37,49.42,23900.0,33.7911,33.8459,33.7911,33.8254,23900.0
2007-02-09 10:15:00,49.42,49.43,49.37,49.38,15700.0,33.8254,33.8322,33.7911,33.798,15700.0
2007-02-09 10:20:00,49.39,49.39,49.25,49.25,14200.0,33.8048,33.8048,33.709,33.709,14200.0
2007-02-09 10:25:00,49.26,49.29,49.22,49.25,11200.0,33.7159,33.7364,33.6885,33.709,11200.0
2007-02-09 10:30:00,49.26,49.28,49.25,49.28,19100.0,33.7159,33.7295,33.709,33.7295,19100.0
2007-02-09 10:35:00,49.27,49.33,49.27,49.33,18100.0,33.7227,33.7638,33.7227,33.7638,18100.0
2007-02-09 10:40:00,49.33,49.36,49.31,49.31,19300.0,33.7638,33.7843,33.7501,33.7501,19300.0
2007-02-09 10:45:00,49.31,49.32,49.28,49.28,7000.0,33.7501,33.7569,33.7295,33.7295,7000.0
2007-02-09 10:50:00,49.28,49.29,49.25,49.26,7400.0,33.7295,33.7364,33.709,33.7159,7400.0
2007-02-09 10:55:00,49.26,49.26,49.23,49.23,6700.0,33.7159,33.7159,33.6953,33.6953,6700.0
2007-02-09 11:00:00,49.24,49.28,49.23,49.25,15500.0,33.7022,33.7295,33.6953,33.709,15500.0
2007-02-09 11:05:00,49.27,49.3,49.24,49.3,13300.0,33.7227,33.7432,33.7022,33.7432,13300.0
2007-02-09 11:10:00,49.31,49.36,49.27,49.32,36800.0,33.7501,33.7843,33.7227,33.7569,36800.0
2007-02-09 11:15:00,49.3,49.4,49.3,49.4,25400.0,33.7432,33.8117,33.7432,33.8117,25400.0
2007-02-09 11:20:00,49.39,49.41,49.35,49.38,24500.0,33.8048,33.8185,33.7775,33.798,24500.0
2007-02-09 11:25:00,49.39,49.4,49.34,49.35,24100.0,33.8048,33.8117,33.7706,33.7775,24100.0
2007-02-09 11:30:00,49.35,49.35,49.3,49.31,15000.0,33.7775,33.7775,33.7432,33.7501,15000.0
2007-02-09 11:35:00,49.31,49.31,49.26,49.28,26400.0,33.7501,33.7501,33.7159,33.7295,26400.0
2007-02-09 11:40:00,49.27,49.28,49.23,49.24,25100.0,33.7227,33.7295,33.6953,33.7022,25100.0
2007-02-09 11:45:00,49.24,49.25,49.19,49.2,22500.0,33.7022,33.709,33.6679,33.6748,22500.0
2007-02-09 11:50:00,49.21,49.22,49.17,49.19,13400.0,33.6816,33.6885,33.6543,33.6679,13400.0
2007-02-09 11:55:00,49.18,49.18,49.1,49.12,20300.0,33.6611,33.6611,33.6063,33.62,20300.0
2007-02-09 12:00:00,49.12,49.19,49.1,49.13,29200.0,33.62,33.6679,33.6063,33.6269,29200.0
2007-02-09 12:05:00,49.12,49.13,49.1,49.11,14500.0,33.62,33.6269,33.6063,33.6132,14500.0
2007-02-09 12:10:00,49.12,49.12,49.05,49.06,14100.0,33.62,33.62,33.5721,33.579,14100.0
2007-02-09 12:15:00,49.05,49.06,49.0,49.01,18800.0,33.5721,33.579,33.5379,33.5447,18800.0
2007-02-09 12:20:00,49.0,49.0,48.93,48.94,12300.0,33.5379,33.5379,33.49,33.4968,12300.0
2007-02-09 12:25:00,48.95,49.01,48.93,49.0,16100.0,33.5037,33.5447,33.49,33.5379,16100.0
2007-02-09 12:30:00,49.0,49.0,48.95,48.97,18300.0,33.5379,33.5379,33.5037,33.5174,18300.0
2007-02-09 12:35:00,48.97,49.02,48.97,48.99,18700.0,33.5174,33.5516,33.5174,33.5311,18700.0
2007-02-09 12:40:00,49.0,49.0,48.93,48.96,8300.0,33.5379,33.5379,33.49,33.5105,8300.0
2007-02-09 12:45:00,48.95,48.96,48.92,48.92,19100.0,33.5037,33.5105,33.4831,33.4831,19100.0
2007-02-09 12:50:00,48.92,48.96,48.92,48.93,28600.0,33.4831,33.5105,33.4831,33.49,28600.0
2007-02-09 12:55:00,48.91,48.91,48.83,48.86,21900.0,33.4763,33.4763,33.4215,33.4421,21900.0
2007-02-09 13:00:00,48.85,48.86,48.82,48.85,16200.0,33.4352,33.4421,33.4147,33.4352,16200.0
2007-02-09 13:05:00,48.85,48.88,48.84,48.86,14400.0,33.4352,33.4558,33.4284,33.4421,14400.0
2007-02-09 13:10:00,48.86,48.86,48.82,48.86,28900.0,33.4421,33.4421,33.4147,33.4421,28900.0
2007-02-09 13:15:00,48.85,48.86,48.83,48.86,24100.0,33.4352,33.4421,33.4215,33.4421,24100.0
2007-02-09 13:20:00,48.84,48.88,48.84,48.86,41700.0,33.4284,33.4558,33.4284,33.4421,41700.0
2007-02-09 13:25:00,48.86,48.86,48.77,48.77,17800.0,33.4421,33.4421,33.3805,33.3805,17800.0
2007-02-09 13:30:00,48.76,48.76,48.68,48.68,48600.0,33.3736,33.3736,33.3189,33.3189,48600.0
2007-02-09 13:35:00,48.68,48.68,48.59,48.6,53800.0,33.3189,33.3189,33.2573,33.2641,53800.0
2007-02-09 13:40:00,48.59,48.6,48.54,48.56,46800.0,33.2573,33.2641,33.223,33.2367,46800.0
2007-02-09 13:45:00,48.57,48.67,48.56,48.64,81100.0,33.2436,33.312,33.2367,33.2915,81100.0
2007-02-09 13:50:00,48.64,48.67,48.63,48.66,24800.0,33.2915,33.312,33.2846,33.3052,24800.0
2007-02-09 13:55:00,48.65,48.67,48.64,48.64,37800.0,33.2983,33.312,33.2915,33.2915,37800.0
2007-02-09 14:00:00,48.64,48.69,48.63,48.67,28600.0,33.2915,33.3257,33.2846,33.312,28600.0
2007-02-09 14:05:00,48.67,48.67,48.61,48.62,25000.0,33.312,33.312,33.271,33.2778,25000.0
2007-02-09 14:10:00,48.6,48.66,48.6,48.63,18300.0,33.2641,33.3052,33.2641,33.2846,18300.0
2007-02-09 14:15:00,48.62,48.63,48.45,48.45,113500.0,33.2778,33.2846,33.1614,33.1614,113500.0
2007-02-09 14:20:00,48.45,48.48,48.41,48.42,39900.0,33.1614,33.182,33.1341,33.1409,39900.0
2007-02-09 14:25:00,48.42,48.44,48.36,48.4,45900.0,33.1409,33.1546,33.0998,33.1272,45900.0
2007-02-09 14:30:00,48.4,48.44,48.34,48.35,51400.0,33.1272,33.1546,33.0862,33.093,51400.0
2007-02-09 14:35:00,48.34,48.39,48.34,48.38,39900.0,33.0862,33.1204,33.0862,33.1135,39900.0
2007-02-09 14:40:00,48.37,48.38,48.34,48.35,19300.0,33.1067,33.1135,33.0862,33.093,19300.0
2007-02-09 14:45:00,48.34,48.36,48.29,48.35,35800.0,33.0862,33.0998,33.0519,33.093,35800.0
2007-02-09 14:50:00,48.34,48.36,48.3,48.31,31600.0,33.0862,33.0998,33.0588,33.0656,31600.0
2007-02-09 14:55:00,48.3,48.32,48.25,48.32,32200.0,33.0588,33.0725,33.0246,33.0725,32200.0
2007-02-09 15:00:00,48.32,48.37,48.31,48.36,25400.0,33.0725,33.1067,33.0656,33.0998,25400.0
2007-02-09 15:05:00,48.36,48.38,48.3,48.32,36300.0,33.0998,33.1135,33.0588,33.0725,36300.0
2007-02-09 15:10:00,48.33,48.39,48.31,48.39,22500.0,33.0793,33.1204,33.0656,33.1204,22500.0
2007-02-09 15:15:00,48.4,48.51,48.39,48.5,49800.0,33.1272,33.2025,33.1204,33.1957,49800.0
2007-02-09 15:20:00,48.5,48.57,48.49,48.57,33500.0,33.1957,33.2436,33.1888,33.2436,33500.0
2007-02-09 15:25:00,48.59,48.61,48.56,48.58,113800.0,33.2573,33.271,33.2367,33.2504,113800.0
2007-02-09 15:30:00,48.58,48.59,48.51,48.51,27600.0,33.2504,33.2573,33.2025,33.2025,27600.0
2007-02-09 15:35:00,48.51,48.53,48.47,48.47,46700.0,33.2025,33.2162,33.1751,33.1751,46700.0
2007-02-09 15:40:00,48.46,48.46,48.37,48.37,47300.0,33.1683,33.1683,33.1067,33.1067,47300.0
2007-02-09 15:45:00,48.37,48.42,48.37,48.37,38300.0,33.1067,33.1409,33.1067,33.1067,38300.0
2007-02-09 15:50:00,48.37,48.47,48.37,48.44,64800.0,33.1067,33.1751,33.1067,33.1546,64800.0
2007-02-09 15:55:00,48.44,48.47,48.39,48.47,128700.0,33.1546,33.1751,33.1204,33.1751,128700.0
2007-02-12 09:30:00,48.94,49.1,48.85,48.97,83400.0,33.4968,33.6063,33.4352,33.5174,83400.0
2007-02-12 09:35:00,48.97,49.1,48.96,49.04,31200.0,33.5174,33.6063,33.5105,33.5653,31200.0
2007-02-12 09:40:00,49.04,49.04,48.92,48.96,52500.0,33.5653,33.5653,33.4831,33.5105,52500.0
2007-02-12 09:45:00,48.97,48.99,48.87,48.95,34200.0,33.5174,33.5311,33.4489,33.5037,34200.0
2007-02-12 09:50:00,48.95,48.98,48.92,48.92,23800.0,33.5037,33.5242,33.4831,33.4831,23800.0
2007-02-12 09:55:00,48.93,48.95,48.87,48.87,18000.0,33.49,33.5037,33.4489,33.4489,18000.0
2007-02-12 10:00:00,48.87,48.88,48.74,48.85,27100.0,33.4489,33.4558,33.3599,33.4352,27100.0
2007-02-12 10:05:00,48.85,48.89,48.78,48.81,22800.0,33.4352,33.4626,33.3873,33.4079,22800.0
2007-02-12 10:10:00,48.81,48.85,48.73,48.74,49400.0,33.4079,33.4352,33.3531,33.3599,49400.0
2007-02-12 10:15:00,48.74,48.84,48.73,48.84,31100.0,33.3599,33.4284,33.3531,33.4284,31100.0
2007-02-12 10:20:00,48.84,48.88,48.81,48.85,13400.0,33.4284,33.4558,33.4079,33.4352,13400.0
2007-02-12 10:25:00,48.84,48.85,48.78,48.8,12600.0,33.4284,33.4352,33.3873,33.401,12600.0
2007-02-12 10:30:00,48.8,48.83,48.79,48.81,15600.0,33.401,33.4215,33.3942,33.4079,15600.0
2007-02-12 10:35:00,48.81,48.81,48.77,48.77,12700.0,33.4079,33.4079,33.3805,33.3805,12700.0
2007-02-12 10:40:00,48.77,48.79,48.76,48.79,14400.0,33.3805,33.3942,33.3736,33.3942,14400.0
2007-02-12 10:45:00,48.79,48.81,48.78,48.8,15900.0,33.3942,33.4079,33.3873,33.401,15900.0
2007-02-12 10:50:00,48.79,48.84,48.79,48.81,17800.0,33.3942,33.4284,33.3942,33.4079,17800.0
2007-02-12 10:55:00,48.81,48.84,48.79,48.79,15800.0,33.4079,33.4284,33.3942,33.3942,15800.0
2007-02-12 11:00:00,48.8,48.83,48.8,48.82,8800.0,33.401,33.4215,33.401,33.4147,8800.0
2007-02-12 11:05:00,48.82,48.91,48.8,48.91,20500.0,33.4147,33.4763,33.401,33.4763,20500.0
2007-02-12 11:10:00,48.91,48.93,48.88,48.92,14500.0,33.4763,33.49,33.4558,33.4831,14500.0
2007-02-12 11:15:00,48.92,48.92,48.88,48.88,17700.0,33.4831,33.4831,33.4558,33.4558,17700.0
2007-02-12 11:20:00,48.88,48.93,48.87,48.89,16400.0,33.4558,33.49,33.4489,33.4626,16400.0
2007-02-12 11:25:00,48.89,48.91,48.88,48.88,14900.0,33.4626,33.4763,33.4558,33.4558,14900.0
2007-02-12 11:30:00,48.88,48.89,48.87,48.87,22400.0,33.4558,33.4626,33.4489,33.4489,22400.0
2007-02-12 11:35:00,48.87,48.87,48.8,48.8,17100.0,33.4489,33.4489,33.401,33.401,17100.0
2007-02-12 11:40:00,48.8,48.82,48.77,48.77,16000.0,33.401,33.4147,33.3805,33.3805,16000.0
2007-02-12 11:45:00,48.8,48.8,48.75,48.77,12200.0,33.401,33.401,33.3668,33.3805,12200.0
2007-02-12 11:50:00,48.76,48.77,48.66,48.66,14200.0,33.3736,33.3805,33.3052,33.3052,14200.0
2007-02-12 11:55:00,48.66,48.66,48.58,48.58,13400.0,33.3052,33.3052,33.2504,33.2504,13400.0
2007-02-12 12:00:00,48.59,48.59,48.56,48.56,14100.0,33.2573,33.2573,33.2367,33.2367,14100.0
2007-02-12 12:05:00,48.57,48.57,48.51,48.53,13800.0,33.2436,33.2436,33.2025,33.2162,13800.0
2007-02-12 12:10:00,48.53,48.6,48.52,48.6,8500.0,33.2162,33.2641,33.2094,33.2641,8500.0
2007-02-12 12:15:00,48.59,48.74,48.58,48.73,18600.0,33.2573,33.3599,33.2504,33.3531,18600.0
2007-02-12 12:20:00,48.73,48.78,48.73,48.77,12100.0,33.3531,33.3873,33.3531,33.3805,12100.0
2007-02-12 12:25:00,48.78,48.93,48.78,48.92,22700.0,33.3873,33.49,33.3873,33.4831,22700.0
2007-02-12 12:30:00,48.93,48.95,48.92,48.95,13600.0,33.49,33.5037,33.4831,33.5037,13600.0
2007-02-12 12:35:00,48.94,48.95,48.94,48.95,5300.0,33.4968,33.5037,33.4968,33.5037,5300.0
2007-02-12 12:40:00,48.94,48.96,48.94,48.94,19600.0,33.4968,33.5105,33.4968,33.4968,19600.0
2007-02-12 12:45:00,48.95,48.99,48.95,48.99,7100.0,33.5037,33.5311,33.5037,33.5311,7100.0
2007-02-12 12:50:00,48.99,48.99,48.97,48.97,10300.0,33.5311,33.5311,33.5174,33.5174,10300.0
2007-02-12 12:55:00,48.97,48.97,48.95,48.95,2900.0,33.5174,33.5174,33.5037,33.5037,2900.0
2007-02-12 13:00:00,48.95,48.95,48.92,48.93,5000.0,33.5037,33.5037,33.4831,33.49,5000.0
2007-02-12 13:05:00,48.93,48.93,48.86,48.86,8300.0,33.49,33.49,33.4421,33.4421,8300.0
2007-02-12 13:10:00,48.85,48.9,48.85,48.9,9100.0,33.4352,33.4695,33.4352,33.4695,9100.0
2007-02-12 13:15:00,48.9,48.9,48.89,48.89,12800.0,33.4695,33.4695,33.4626,33.4626,12800.0
2007-02-12 13:20:00,48.89,48.9,48.88,48.89,3900.0,33.4626,33.4695,33.4558,33.4626,3900.0
2007-02-12 13:25:00,48.9,48.93,48.89,48.93,15400.0,33.4695,33.49,33.4626,33.49,15400.0
2007-02-12 13:30:00,48.93,48.93,48.84,48.84,12500.0,33.49,33.49,33.4284,33.4284,12500.0
2007-02-12 13:35:00,48.85,48.85,48.77,48.77,7100.0,33.4352,33.4352,33.3805,33.3805,7100.0
2007-02-12 13:40:00,48.75,48.77,48.75,48.75,11100.0,33.3668,33.3805,33.3668,33.3668,11100.0
2007-02-12 13:45:00,48.75,48.76,48.72,48.72,3600.0,33.3668,33.3736,33.3463,33.3463,3600.0
2007-02-12 13:50:00,48.72,48.72,48.66,48.66,4000.0,33.3463,33.3463,33.3052,33.3052,4000.0
2007-02-12 13:55:00,48.67,48.67,48.65,48.66,7100.0,33.312,33.312,33.2983,33.3052,7100.0
2007-02-12 14:00:00,48.66,48.74,48.66,48.74,5800.0,33.3052,33.3599,33.3052,33.3599,5800.0
2007-02-12 14:05:00,48.76,48.76,48.69,48.69,9800.0,33.3736,33.3736,33.3257,33.3257,9800.0
2007-02-12 14:10:00,48.69,48.74,48.69,48.72,7200.0,33.3257,33.3599,33.3257,33.3463,7200.0
2007-02-12 14:15:00,48.72,48.73,48.72,48.72,3700.0,33.3463,33.3531,33.3463,33.3463,3700.0
2007-02-12 14:20:00,48.72,48.73,48.72,48.73,9200.0,33.3463,33.3531,33.3463,33.3531,9200.0
2007-02-12 14:25:00,48.74,48.8,48.74,48.77,11300.0,33.3599,33.401,33.3599,33.3805,11300.0
2007-02-12 14:30:00,48.77,48.77,48.75,48.75,6900.0,33.3805,33.3805,33.3668,33.3668,6900.0
2007-02-12 14:35:00,48.76,48.76,48.7,48.71,29800.0,33.3736,33.3736,33.3326,33.3394,29800.0
2007-02-12 14:40:00,48.72,48.76,48.7,48.76,12400.0,33.3463,33.3736,33.3326,33.3736,12400.0
2007-02-12 14:45:00,48.76,48.76,48.63,48.67,40500.0,33.3736,33.3736,33.2846,33.312,40500.0
2007-02-12 14:50:00,48.7,48.71,48.64,48.69,13200.0,33.3326,33.3394,33.2915,33.3257,13200.0
2007-02-12 14:55:00,48.7,48.7,48.66,48.68,7100.0,33.3326,33.3326,33.3052,33.3189,7100.0
2007-02-12 15:00:00,48.68,48.69,48.64,48.66,17900.0,33.3189,33.3257,33.2915,33.3052,17900.0
2007-02-12 15:05:00,48.68,48.69,48.64,48.65,11100.0,33.3189,33.3257,33.2915,33.2983,11100.0
2007-02-12 15:10:00,48.65,48.67,48.6,48.65,28600.0,33.2983,33.312,33.2641,33.2983,28600.0
2007-02-12 15:15:00,48.64,48.75,48.61,48.73,16100.0,33.2915,33.3668,33.271,33.3531,16100.0
2007-02-12 15:20:00,48.75,48.75,48.7,48.72,10500.0,33.3668,33.3668,33.3326,33.3463,10500.0
2007-02-12 15:25:00,48.72,48.76,48.69,48.75,37900.0,33.3463,33.3736,33.3257,33.3668,37900.0
2007-02-12 15:30:00,48.74,48.77,48.7,48.71,43700.0,33.3599,33.3805,33.3326,33.3394,43700.0
2007-02-12 15:35:00,48.72,48.73,48.7,48.73,11700.0,33.3463,33.3531,33.3326,33.3531,11700.0
2007-02-12 15:40:00,48.72,48.73,48.67,48.68,15300.0,33.3463,33.3531,33.312,33.3189,15300.0
2007-02-12 15:45:00,48.69,48.69,48.67,48.68,16600.0,33.3257,33.3257,33.312,33.3189,16600.0
2007-02-12 15:50:00,48.68,48.69,48.58,48.61,31000.0,33.3189,33.3257,33.2504,33.271,31000.0
2007-02-12 15:55:00,48.62,48.67,48.61,48.66,27500.0,33.2778,33.312,33.271,33.3052,27500.0
2007-02-13 09:30:00,48.72,48.87,48.56,48.81,62700.0,33.3463,33.4489,33.2367,33.4079,62700.0
2007-02-13 09:35:00,48.81,48.87,48.69,48.7,47400.0,33.4079,33.4489,33.3257,33.3326,47400.0
2007-02-13 09:40:00,48.69,48.7,48.6,48.63,10300.0,33.3257,33.3326,33.2641,33.2846,10300.0
2007-02-13 09:45:00,48.64,48.7,48.61,48.66,29500.0,33.2915,33.3326,33.271,33.3052,29500.0
2007-02-13 09:50:00,48.65,48.77,48.65,48.7,54800.0,33.2983,33.3805,33.2983,33.3326,54800.0
2007-02-13 09:55:00,48.72,48.86,48.71,48.83,43900.0,33.3463,33.4421,33.3394,33.4215,43900.0
2007-02-13 10:00:00,48.84,48.9,48.76,48.8,44200.0,33.4284,33.4695,33.3736,33.401,44200.0
2007-02-13 10:05:00,48.8,48.85,48.79,48.85,31600.0,33.401,33.4352,33.3942,33.4352,31600.0
2007-02-13 10:10:00,48.85,48.93,48.83,48.87,22000.0,33.4352,33.49,33.4215,33.4489,22000.0
2007-02-13 10:15:00,48.87,48.89,48.85,48.87,33100.0,33.4489,33.4626,33.4352,33.4489,33100.0
2007-02-13 10:20:00,48.87,49.03,48.86,49.01,30800.0,33.4489,33.5584,33.4421,33.5447,30800.0
2007-02-13 10:25:00,49.02,49.1,49.02,49.07,29700.0,33.5516,33.6063,33.5516,33.5858,29700.0
2007-02-13 10:30:00,49.07,49.15,49.05,49.12,16800.0,33.5858,33.6406,33.5721,33.62,16800.0
2007-02-13 10:35:00,49.12,49.12,49.01,49.01,19100.0,33.62,33.62,33.5447,33.5447,19100.0
2007-02-13 10:40:00,49.02,49.03,49.0,49.01,15100.0,33.5516,33.5584,33.5379,33.5447,15100.0
2007-02-13 10:45:00,49.01,49.02,49.0,49.01,12500.0,33.5447,33.5516,33.5379,33.5447,12500.0
2007-02-13 10:50:00,49.0,49.02,48.96,48.96,23200.0,33.5379,33.5516,33.5105,33.5105,23200.0
2007-02-13 10:55:00,48.95,48.95,48.88,48.9,39400.0,33.5037,33.5037,33.4558,33.4695,39400.0
2007-02-13 11:00:00,48.89,48.93,48.89,48.92,18700.0,33.4626,33.49,33.4626,33.4831,18700.0
2007-02-13 11:05:00,48.92,48.97,48.92,48.95,24400.0,33.4831,33.5174,33.4831,33.5037,24400.0
2007-02-13 11:10:00,48.96,48.97,48.95,48.95,21100.0,33.5105,33.5174,33.5037,33.5037,21100.0
2007-02-13 11:15:00,48.96,49.02,48.95,49.0,48200.0,33.5105,33.5516,33.5037,33.5379,48200.0
2007-02-13 11:20:00,49.01,49.01,48.99,49.0,17700.0,33.5447,33.5447,33.5311,33.5379,17700.0
2007-02-13 11:25:00,49.0,49.02,49.0,49.01,18000.0,33.5379,33.5516,33.5379,33.5447,18000.0
2007-02-13 11:30:00,49.01,49.04,49.01,49.02,32600.0,33.5447,33.5653,33.5447,33.5516,32600.0
2007-02-13 11:35:00,49.03,49.04,49.0,49.01,25500.0,33.5584,33.5653,33.5379,33.5447,25500.0
2007-02-13 11:40:00,49.01,49.03,49.0,49.01,23200.0,33.5447,33.5584,33.5379,33.5447,23200.0
2007-02-13 11:45:00,49.0,49.03,49.0,49.01,25200.0,33.5379,33.5584,33.5379,33.5447,25200.0
2007-02-13 11:50:00,49.01,49.02,49.0,49.0,13400.0,33.5447,33.5516,33.5379,33.5379,13400.0
2007-02-13 11:55:00,49.01,49.02,48.99,49.01,21500.0,33.5447,33.5516,33.5311,33.5447,21500.0
2007-02-13 12:00:00,49.01,49.03,49.0,49.02,17300.0,33.5447,33.5584,33.5379,33.5516,17300.0
2007-02-13 12:05:00,49.03,49.12,49.02,49.11,20300.0,33.5584,33.62,33.5516,33.6132,20300.0
2007-02-13 12:10:00,49.12,49.15,49.06,49.11,31500.0,33.62,33.6406,33.579,33.6132,31500.0
2007-02-13 12:15:00,49.11,49.11,49.06,49.08,17000.0,33.6132,33.6132,33.579,33.5927,17000.0
2007-02-13 12:20:00,49.08,49.09,49.04,49.06,54400.0,33.5927,33.5995,33.5653,33.579,54400.0
2007-02-13 12:25:00,49.06,49.07,49.05,49.06,5500.0,33.579,33.5858,33.5721,33.579,5500.0
2007-02-13 12:30:00,49.06,49.07,49.04,49.05,28400.0,33.579,33.5858,33.5653,33.5721,28400.0
2007-02-13 12:35:00,49.05,49.07,49.01,49.02,36700.0,33.5721,33.5858,33.5447,33.5516,36700.0
2007-02-13 12:40:00,49.01,49.02,48.99,48.99,7200.0,33.5447,33.5516,33.5311,33.5311,7200.0
2007-02-13 12:45:00,48.99,48.99,48.95,48.96,12300.0,33.5311,33.5311,33.5037,33.5105,12300.0
2007-02-13 12:50:00,48.97,49.0,48.95,48.97,23600.0,33.5174,33.5379,33.5037,33.5174,23600.0
2007-02-13 12:55:00,48.97,48.97,48.95,48.97,14600.0,33.5174,33.5174,33.5037,33.5174,14600.0
2007-02-13 13:00:00,48.97,48.98,48.95,48.95,19100.0,33.5174,33.5242,33.5037,33.5037,19100.0
2007-02-13 13:05:00,48.96,48.96,48.93,48.93,30500.0,33.5105,33.5105,33.49,33.49,30500.0
2007-02-13 13:10:00,48.94,48.96,48.93,48.93,13400.0,33.4968,33.5105,33.49,33.49,13400.0
2007-02-13 13:15:00,48.93,48.93,48.86,48.86,9100.0,33.49,33.49,33.4421,33.4421,9100.0
2007-02-13 13:20:00,48.87,48.88,48.86,48.87,7400.0,33.4489,33.4558,33.4421,33.4489,7400.0
2007-02-13 13:25:00,48.87,48.88,48.85,48.86,8100.0,33.4489,33.4558,33.4352,33.4421,8100.0
2007-02-13 13:30:00,48.85,48.87,48.84,48.84,10800.0,33.4352,33.4489,33.4284,33.4284,10800.0
2007-02-13 13:35:00,48.85,48.85,48.84,48.84,6500.0,33.4352,33.4352,33.4284,33.4284,6500.0
2007-02-13 13:40:00,48.83,48.85,48.83,48.84,6100.0,33.4215,33.4352,33.4215,33.4284,6100.0
2007-02-13 13:45:00,48.84,48.85,48.8,48.8,12900.0,33.4284,33.4352,33.401,33.401,12900.0
2007-02-13 13:50:00,48.81,48.82,48.81,48.81,8800.0,33.4079,33.4147,33.4079,33.4079,8800.0
2007-02-13 13:55:00,48.82,48.83,48.81,48.82,10400.0,33.4147,33.4215,33.4079,33.4147,10400.0
2007-02-13 14:00:00,48.82,48.85,48.81,48.81,10300.0,33.4147,33.4352,33.4079,33.4079,10300.0
2007-02-13 14:05:00,48.81,48.83,48.81,48.83,13600.0,33.4079,33.4215,33.4079,33.4215,13600.0
2007-02-13 14:10:00,48.82,48.83,48.81,48.83,33700.0,33.4147,33.4215,33.4079,33.4215,33700.0
2007-02-13 14:15:00,48.83,48.86,48.83,48.85,14300.0,33.4215,33.4421,33.4215,33.4352,14300.0
2007-02-13 14:20:00,48.85,48.87,48.84,48.86,15100.0,33.4352,33.4489,33.4284,33.4421,15100.0
2007-02-13 14:25:00,48.85,48.85,48.82,48.82,5600.0,33.4352,33.4352,33.4147,33.4147,5600.0
2007-02-13 14:30:00,48.84,48.84,48.82,48.83,9700.0,33.4284,33.4284,33.4147,33.4215,9700.0
2007-02-13 14:35:00,48.83,48.84,48.75,48.76,18900.0,33.4215,33.4284,33.3668,33.3736,18900.0
2007-02-13 14:40:00,48.75,48.77,48.75,48.75,15100.0,33.3668,33.3805,33.3668,33.3668,15100.0
2007-02-13 14:45:00,48.76,48.76,48.75,48.76,12000.0,33.3736,33.3736,33.3668,33.3736,12000.0
2007-02-13 14:50:00,48.75,48.77,48.75,48.76,10700.0,33.3668,33.3805,33.3668,33.3736,10700.0
2007-02-13 14:55:00,48.75,48.77,48.75,48.77,20100.0,33.3668,33.3805,33.3668,33.3805,20100.0
2007-02-13 15:00:00,48.77,48.78,48.73,48.73,25300.0,33.3805,33.3873,33.3531,33.3531,25300.0
2007-02-13 15:05:00,48.72,48.74,48.7,48.71,39000.0,33.3463,33.3599,33.3326,33.3394,39000.0
2007-02-13 15:10:00,48.7,48.7,48.66,48.68,17400.0,33.3326,33.3326,33.3052,33.3189,17400.0
2007-02-13 15:15:00,48.67,48.7,48.67,48.7,9800.0,33.312,33.3326,33.312,33.3326,9800.0
2007-02-13 15:20:00,48.7,48.73,48.68,48.69,34200.0,33.3326,33.3531,33.3189,33.3257,34200.0
2007-02-13 15:25:00,48.69,48.72,48.68,48.7,21500.0,33.3257,33.3463,33.3189,33.3326,21500.0
2007-02-13 15:30:00,48.71,48.71,48.69,48.7,22500.0,33.3394,33.3394,33.3257,33.3326,22500.0
2007-02-13 15:35:00,48.7,48.72,48.69,48.71,41600.0,33.3326,33.3463,33.3257,33.3394,41600.0
2007-02-13 15:40:00,48.71,48.76,48.71,48.72,72200.0,33.3394,33.3736,33.3394,33.3463,72200.0
2007-02-13 15:45:00,48.72,48.76,48.71,48.73,31300.0,33.3463,33.3736,33.3394,33.3531,31300.0
2007-02-13 15:50:00,48.73,48.83,48.72,48.82,58700.0,33.3531,33.4215,33.3463,33.4147,58700.0
2007-02-13 15:55:00,48.83,48.83,48.76,48.78,59800.0,33.4215,33.4215,33.3736,33.3873,59800.0
2007-02-14 09:30:00,48.72,48.79,48.71,48.72,47200.0,33.5337,33.5818,33.5268,33.5337,47200.0
2007-02-14 09:35:00,48.71,48.75,48.61,48.63,54200.0,33.5268,33.5543,33.458,33.4717,54200.0
2007-02-14 09:40:00,48.63,48.65,48.63,48.63,24900.0,33.4717,33.4855,33.4717,33.4717,24900.0
2007-02-14 09:45:00,48.63,48.64,48.59,48.59,13800.0,33.4717,33.4786,33.4442,33.4442,13800.0
2007-02-14 09:50:00,48.59,48.6,48.58,48.6,30400.0,33.4442,33.4511,33.4373,33.4511,30400.0
2007-02-14 09:55:00,48.6,48.63,48.59,48.63,21400.0,33.4511,33.4717,33.4442,33.4717,21400.0
2007-02-14 10:00:00,48.62,48.81,48.62,48.81,54700.0,33.4648,33.5956,33.4648,33.5956,54700.0
2007-02-14 10:05:00,48.81,48.86,48.74,48.84,62700.0,33.5956,33.63,33.5474,33.6163,62700.0
2007-02-14 10:10:00,48.77,48.86,48.77,48.8,58400.0,33.5681,33.63,33.5681,33.5887,58400.0
2007-02-14 10:15:00,48.8,48.87,48.8,48.83,119900.0,33.5887,33.6369,33.5887,33.6094,119900.0
2007-02-14 10:20:00,48.83,48.86,48.82,48.84,76600.0,33.6094,33.63,33.6025,33.6163,76600.0
2007-02-14 10:25:00,48.85,48.85,48.78,48.83,51300.0,33.6231,33.6231,33.575,33.6094,51300.0
2007-02-14 10:30:00,48.83,48.84,48.8,48.8,65600.0,33.6094,33.6163,33.5887,33.5887,65600.0
2007-02-14 10:35:00,48.8,48.82,48.76,48.76,82400.0,33.5887,33.6025,33.5612,33.5612,82400.0
2007-02-14 10:40:00,48.76,48.77,48.71,48.74,24100.0,33.5612,33.5681,33.5268,33.5474,24100.0
2007-02-14 10:45:00,48.74,48.77,48.74,48.76,15800.0,33.5474,33.5681,33.5474,33.5612,15800.0
2007-02-14 10:50:00,48.75,48.76,48.7,48.7,38200.0,33.5543,33.5612,33.5199,33.5199,38200.0
2007-02-14 10:55:00,48.71,48.73,48.68,48.7,61500.0,33.5268,33.5405,33.5061,33.5199,61500.0
2007-02-14 11:00:00,48.7,48.77,48.7,48.76,67300.0,33.5199,33.5681,33.5199,33.5612,67300.0
2007-02-14 11:05:00,48.76,48.79,48.75,48.79,19900.0,33.5612,33.5818,33.5543,33.5818,19900.0
2007-02-14 11:10:00,48.79,48.82,48.79,48.8,27600.0,33.5818,33.6025,33.5818,33.5887,27600.0
2007-02-14 11:15:00,48.8,48.84,48.8,48.8,13800.0,33.5887,33.6163,33.5887,33.5887,13800.0
2007-02-14 11:20:00,48.8,48.9,48.79,48.88,20800.0,33.5887,33.6576,33.5818,33.6438,20800.0
2007-02-14 11:25:00,48.88,48.91,48.88,48.9,10300.0,33.6438,33.6644,33.6438,33.6576,10300.0
2007-02-14 11:30:00,48.9,48.93,48.9,48.91,9200.0,33.6576,33.6782,33.6576,33.6644,9200.0
2007-02-14 11:35:00,48.91,48.93,48.91,48.91,7900.0,33.6644,33.6782,33.6644,33.6644,7900.0
2007-02-14 11:40:00,48.92,48.93,48.91,48.93,22000.0,33.6713,33.6782,33.6644,33.6782,22000.0
2007-02-14 11:45:00,48.92,48.92,48.9,48.91,5400.0,33.6713,33.6713,33.6576,33.6644,5400.0
2007-02-14 11:50:00,48.91,48.92,48.87,48.88,35300.0,33.6644,33.6713,33.6369,33.6438,35300.0
2007-02-14 11:55:00,48.87,48.9,48.87,48.9,10800.0,33.6369,33.6576,33.6369,33.6576,10800.0
2007-02-14 12:00:00,48.89,48.95,48.82,48.83,30800.0,33.6507,33.692,33.6025,33.6094,30800.0
2007-02-14 12:05:00,48.82,48.83,48.81,48.82,5500.0,33.6025,33.6094,33.5956,33.6025,5500.0
2007-02-14 12:10:00,48.82,48.85,48.81,48.81,9400.0,33.6025,33.6231,33.5956,33.5956,9400.0
2007-02-14 12:15:00,48.81,48.82,48.81,48.82,1000.0,33.5956,33.6025,33.5956,33.6025,1000.0
2007-02-14 12:20:00,48.81,48.81,48.75,48.78,7400.0,33.5956,33.5956,33.5543,33.575,7400.0
2007-02-14 12:25:00,48.78,48.79,48.77,48.77,9800.0,33.575,33.5818,33.5681,33.5681,9800.0
2007-02-14 12:30:00,48.77,48.84,48.77,48.84,25800.0,33.5681,33.6163,33.5681,33.6163,25800.0
2007-02-14 12:35:00,48.84,48.9,48.84,48.89,19200.0,33.6163,33.6576,33.6163,33.6507,19200.0
2007-02-14 12:40:00,48.89,48.91,48.88,48.89,16700.0,33.6507,33.6644,33.6438,33.6507,16700.0
2007-02-14 12:45:00,48.89,48.92,48.88,48.91,12700.0,33.6507,33.6713,33.6438,33.6644,12700.0
2007-02-14 12:50:00,48.9,48.94,48.87,48.89,79900.0,33.6576,33.6851,33.6369,33.6507,79900.0
2007-02-14 12:55:00,48.9,48.95,48.9,48.95,27300.0,33.6576,33.692,33.6576,33.692,27300.0
2007-02-14 13:00:00,48.95,48.96,48.94,48.95,8100.0,33.692,33.6989,33.6851,33.692,8100.0
2007-02-14 13:05:00,48.95,48.95,48.92,48.93,10900.0,33.692,33.692,33.6713,33.6782,10900.0
2007-02-14 13:10:00,48.94,48.94,48.91,48.92,4700.0,33.6851,33.6851,33.6644,33.6713,4700.0
2007-02-14 13:15:00,48.92,48.92,48.89,48.89,6900.0,33.6713,33.6713,33.6507,33.6507,6900.0
2007-02-14 13:20:00,48.88,48.96,48.88,48.95,9200.0,33.6438,33.6989,33.6438,33.692,9200.0
2007-02-14 13:25:00,48.95,48.97,48.94,48.95,12100.0,33.692,33.7057,33.6851,33.692,12100.0
2007-02-14 13:30:00,48.95,49.0,48.95,48.99,13200.0,33.692,33.7264,33.692,33.7195,13200.0
2007-02-14 13:35:00,48.99,49.0,48.98,49.0,28600.0,33.7195,33.7264,33.7126,33.7264,28600.0
2007-02-14 13:40:00,49.0,49.0,48.98,48.98,6100.0,33.7264,33.7264,33.7126,33.7126,6100.0
2007-02-14 13:45:00,48.97,49.02,48.97,49.0,7500.0,33.7057,33.7402,33.7057,33.7264,7500.0
2007-02-14 13:50:00,48.99,49.0,48.98,48.98,8100.0,33.7195,33.7264,33.7126,33.7126,8100.0
2007-02-14 13:55:00,48.97,48.99,48.97,48.97,3000.0,33.7057,33.7195,33.7057,33.7057,3000.0
2007-02-14 14:00:00,48.98,49.0,48.97,48.99,10800.0,33.7126,33.7264,33.7057,33.7195,10800.0
2007-02-14 14:05:00,48.99,49.0,48.97,48.97,3500.0,33.7195,33.7264,33.7057,33.7057,3500.0
2007-02-14 14:10:00,48.97,48.97,48.95,48.95,5900.0,33.7057,33.7057,33.692,33.692,5900.0
2007-02-14 14:15:00,48.95,48.97,48.95,48.97,19600.0,33.692,33.7057,33.692,33.7057,19600.0
2007-02-14 14:20:00,48.97,49.0,48.97,48.99,4900.0,33.7057,33.7264,33.7057,33.7195,4900.0
2007-02-14 14:25:00,48.99,48.99,48.98,48.98,4700.0,33.7195,33.7195,33.7126,33.7126,4700.0
2007-02-14 14:30:00,48.99,48.99,48.97,48.99,63800.0,33.7195,33.7195,33.7057,33.7195,63800.0
2007-02-14 14:35:00,48.99,49.0,48.98,49.0,15500.0,33.7195,33.7264,33.7126,33.7264,15500.0
2007-02-14 14:40:00,49.0,49.01,48.99,49.0,20200.0,33.7264,33.7333,33.7195,33.7264,20200.0
2007-02-14 14:45:00,49.0,49.0,48.99,48.99,31000.0,33.7264,33.7264,33.7195,33.7195,31000.0
2007-02-14 14:50:00,48.99,49.01,48.99,48.99,6900.0,33.7195,33.7333,33.7195,33.7195,6900.0
2007-02-14 14:55:00,49.0,49.0,48.95,48.97,21200.0,33.7264,33.7264,33.692,33.7057,21200.0
2007-02-14 15:00:00,48.98,49.0,48.98,49.0,10000.0,33.7126,33.7264,33.7126,33.7264,10000.0
2007-02-14 15:05:00,49.0,49.01,48.97,48.98,10600.0,33.7264,33.7333,33.7057,33.7126,10600.0
2007-02-14 15:10:00,48.98,49.0,48.97,48.99,6700.0,33.7126,33.7264,33.7057,33.7195,6700.0
2007-02-14 15:15:00,49.0,49.0,48.99,49.0,6500.0,33.7264,33.7264,33.7195,33.7264,6500.0
2007-02-14 15:20:00,48.99,49.0,48.99,48.99,7200.0,33.7195,33.7264,33.7195,33.7195,7200.0
2007-02-14 15:25:00,48.99,48.99,48.96,48.97,50400.0,33.7195,33.7195,33.6989,33.7057,50400.0
2007-02-14 15:30:00,48.98,49.0,48.97,48.99,28500.0,33.7126,33.7264,33.7057,33.7195,28500.0
2007-02-14 15:35:00,48.99,49.01,48.99,48.99,15400.0,33.7195,33.7333,33.7195,33.7195,15400.0
2007-02-14 15:40:00,48.99,49.0,48.98,48.99,35200.0,33.7195,33.7264,33.7126,33.7195,35200.0
2007-02-14 15:45:00,49.0,49.0,48.96,48.97,28700.0,33.7264,33.7264,33.6989,33.7057,28700.0
2007-02-14 15:50:00,48.98,48.99,48.93,48.95,56000.0,33.7126,33.7195,33.6782,33.692,56000.0
2007-02-14 15:55:00,48.93,48.95,48.89,48.95,68700.0,33.6782,33.692,33.6507,33.692,68700.0
2007-02-15 09:30:00,48.83,48.9,48.83,48.87,35200.0,33.6094,33.6576,33.6094,33.6369,35200.0
2007-02-15 09:35:00,48.88,48.92,48.84,48.89,38300.0,33.6438,33.6713,33.6163,33.6507,38300.0
2007-02-15 09:40:00,48.88,48.88,48.79,48.8,13100.0,33.6438,33.6438,33.5818,33.5887,13100.0
2007-02-15 09:45:00,48.76,48.79,48.69,48.69,14600.0,33.5612,33.5818,33.513,33.513,14600.0
2007-02-15 09:50:00,48.7,48.71,48.66,48.7,13500.0,33.5199,33.5268,33.4924,33.5199,13500.0
2007-02-15 09:55:00,48.69,48.81,48.68,48.79,17700.0,33.513,33.5956,33.5061,33.5818,17700.0
2007-02-15 10:00:00,48.79,48.81,48.78,48.8,5900.0,33.5818,33.5956,33.575,33.5887,5900.0
2007-02-15 10:05:00,48.81,48.81,48.79,48.8,11400.0,33.5956,33.5956,33.5818,33.5887,11400.0
2007-02-15 10:10:00,48.8,48.81,48.78,48.8,17700.0,33.5887,33.5956,33.575,33.5887,17700.0
2007-02-15 10:15:00,48.8,48.81,48.79,48.8,7100.0,33.5887,33.5956,33.5818,33.5887,7100.0
2007-02-15 10:20:00,48.8,48.8,48.74,48.76,8800.0,33.5887,33.5887,33.5474,33.5612,8800.0
2007-02-15 10:25:00,48.76,48.77,48.75,48.77,7000.0,33.5612,33.5681,33.5543,33.5681,7000.0
2007-02-15 10:30:00,48.76,48.81,48.76,48.78,14000.0,33.5612,33.5956,33.5612,33.575,14000.0
2007-02-15 10:35:00,48.77,48.79,48.77,48.78,3300.0,33.5681,33.5818,33.5681,33.575,3300.0
2007-02-15 10:40:00,48.77,48.79,48.75,48.75,8200.0,33.5681,33.5818,33.5543,33.5543,8200.0
2007-02-15 10:45:00,48.75,48.76,48.71,48.71,10400.0,33.5543,33.5612,33.5268,33.5268,10400.0
2007-02-15 10:50:00,48.7,48.71,48.67,48.67,14200.0,33.5199,33.5268,33.4993,33.4993,14200.0
2007-02-15 10:55:00,48.67,48.68,48.6,48.61,28400.0,33.4993,33.5061,33.4511,33.458,28400.0
2007-02-15 11:00:00,48.62,48.63,48.6,48.6,15200.0,33.4648,33.4717,33.4511,33.4511,15200.0
2007-02-15 11:05:00,48.62,48.64,48.6,48.6,15900.0,33.4648,33.4786,33.4511,33.4511,15900.0
2007-02-15 11:10:00,48.61,48.61,48.57,48.58,13900.0,33.458,33.458,33.4304,33.4373,13900.0
2007-02-15 11:15:00,48.57,48.61,48.56,48.57,22500.0,33.4304,33.458,33.4235,33.4304,22500.0
2007-02-15 11:20:00,48.58,48.63,48.55,48.57,14100.0,33.4373,33.4717,33.4167,33.4304,14100.0
2007-02-15 11:25:00,48.56,48.58,48.55,48.57,22100.0,33.4235,33.4373,33.4167,33.4304,22100.0
2007-02-15 11:30:00,48.58,48.58,48.56,48.56,10700.0,33.4373,33.4373,33.4235,33.4235,10700.0
2007-02-15 11:35:00,48.56,48.58,48.56,48.57,20200.0,33.4235,33.4373,33.4235,33.4304,20200.0
2007-02-15 11:40:00,48.56,48.58,48.56,48.57,8300.0,33.4235,33.4373,33.4235,33.4304,8300.0
2007-02-15 11:45:00,48.57,48.57,48.56,48.56,7800.0,33.4304,33.4304,33.4235,33.4235,7800.0
2007-02-15 11:50:00,48.56,48.57,48.53,48.53,11000.0,33.4235,33.4304,33.4029,33.4029,11000.0
2007-02-15 11:55:00,48.52,48.53,48.51,48.51,8000.0,33.396,33.4029,33.3891,33.3891,8000.0
2007-02-15 12:00:00,48.5,48.52,48.47,48.49,21700.0,33.3822,33.396,33.3616,33.3754,21700.0
2007-02-15 12:05:00,48.49,48.5,48.46,48.49,10400.0,33.3754,33.3822,33.3547,33.3754,10400.0
2007-02-15 12:10:00,48.5,48.56,48.48,48.55,11200.0,33.3822,33.4235,33.3685,33.4167,11200.0
2007-02-15 12:15:00,48.55,48.56,48.54,48.56,13700.0,33.4167,33.4235,33.4098,33.4235,13700.0
2007-02-15 12:20:00,48.56,48.56,48.54,48.56,8800.0,33.4235,33.4235,33.4098,33.4235,8800.0
2007-02-15 12:25:00,48.55,48.56,48.55,48.56,5600.0,33.4167,33.4235,33.4167,33.4235,5600.0
2007-02-15 12:30:00,48.56,48.58,48.56,48.57,9000.0,33.4235,33.4373,33.4235,33.4304,9000.0
2007-02-15 12:35:00,48.57,48.58,48.56,48.57,4700.0,33.4304,33.4373,33.4235,33.4304,4700.0
2007-02-15 12:40:00,48.57,48.58,48.56,48.57,9700.0,33.4304,33.4373,33.4235,33.4304,9700.0
2007-02-15 12:45:00,48.58,48.58,48.57,48.58,8900.0,33.4373,33.4373,33.4304,33.4373,8900.0
2007-02-15 12:50:00,48.58,48.59,48.58,48.58,27000.0,33.4373,33.4442,33.4373,33.4373,27000.0
2007-02-15 12:55:00,48.58,48.59,48.53,48.54,37400.0,33.4373,33.4442,33.4029,33.4098,37400.0
2007-02-15 13:00:00,48.54,48.55,48.51,48.52,26400.0,33.4098,33.4167,33.3891,33.396,26400.0
2007-02-15 13:05:00,48.51,48.52,48.48,48.48,9200.0,33.3891,33.396,33.3685,33.3685,9200.0
2007-02-15 13:10:00,48.47,48.53,48.47,48.49,47000.0,33.3616,33.4029,33.3616,33.3754,47000.0
2007-02-15 13:15:00,48.47,48.53,48.46,48.52,13700.0,33.3616,33.4029,33.3547,33.396,13700.0
2007-02-15 13:20:00,48.52,48.55,48.52,48.54,5600.0,33.396,33.4167,33.396,33.4098,5600.0
2007-02-15 13:25:00,48.52,48.59,48.52,48.58,5200.0,33.396,33.4442,33.396,33.4373,5200.0
2007-02-15 13:30:00,48.57,48.58,48.52,48.53,6300.0,33.4304,33.4373,33.396,33.4029,6300.0
2007-02-15 13:35:00,48.52,48.53,48.51,48.51,3800.0,33.396,33.4029,33.3891,33.3891,3800.0
2007-02-15 13:40:00,48.52,48.52,48.51,48.51,2300.0,33.396,33.396,33.3891,33.3891,2300.0
2007-02-15 13:45:00,48.52,48.6,48.51,48.59,38300.0,33.396,33.4511,33.3891,33.4442,38300.0
2007-02-15 13:50:00,48.6,48.62,48.58,48.6,20700.0,33.4511,33.4648,33.4373,33.4511,20700.0
2007-02-15 13:55:00,48.59,48.6,48.55,48.58,14500.0,33.4442,33.4511,33.4167,33.4373,14500.0
2007-02-15 14:00:00,48.58,48.58,48.57,48.57,4900.0,33.4373,33.4373,33.4304,33.4304,4900.0
2007-02-15 14:05:00,48.58,48.6,48.55,48.6,35600.0,33.4373,33.4511,33.4167,33.4511,35600.0
2007-02-15 14:10:00,48.6,48.64,48.59,48.64,18700.0,33.4511,33.4786,33.4442,33.4786,18700.0
2007-02-15 14:15:00,48.64,48.72,48.63,48.7,27400.0,33.4786,33.5337,33.4717,33.5199,27400.0
2007-02-15 14:20:00,48.7,48.7,48.63,48.67,21100.0,33.5199,33.5199,33.4717,33.4993,21100.0
2007-02-15 14:25:00,48.68,48.7,48.66,48.69,21600.0,33.5061,33.5199,33.4924,33.513,21600.0
2007-02-15 14:30:00,48.69,48.7,48.65,48.69,29700.0,33.513,33.5199,33.4855,33.513,29700.0
2007-02-15 14:35:00,48.68,48.71,48.68,48.68,19600.0,33.5061,33.5268,33.5061,33.5061,19600.0
2007-02-15 14:40:00,48.68,48.71,48.67,48.68,22100.0,33.5061,33.5268,33.4993,33.5061,22100.0
2007-02-15 14:45:00,48.68,48.74,48.66,48.72,37200.0,33.5061,33.5474,33.4924,33.5337,37200.0
2007-02-15 14:50:00,48.72,48.72,48.66,48.71,31000.0,33.5337,33.5337,33.4924,33.5268,31000.0
2007-02-15 14:55:00,48.72,48.73,48.7,48.72,45500.0,33.5337,33.5405,33.5199,33.5337,45500.0
2007-02-15 15:00:00,48.72,48.72,48.64,48.65,20700.0,33.5337,33.5337,33.4786,33.4855,20700.0
2007-02-15 15:05:00,48.65,48.67,48.65,48.67,10700.0,33.4855,33.4993,33.4855,33.4993,10700.0
2007-02-15 15:10:00,48.67,48.67,48.66,48.67,7000.0,33.4993,33.4993,33.4924,33.4993,7000.0
2007-02-15 15:15:00,48.67,48.67,48.64,48.65,21900.0,33.4993,33.4993,33.4786,33.4855,21900.0
2007-02-15 15:20:00,48.65,48.68,48.64,48.67,35400.0,33.4855,33.5061,33.4786,33.4993,35400.0
2007-02-15 15:25:00,48.67,48.69,48.65,48.68,219800.0,33.4993,33.513,33.4855,33.5061,219800.0
2007-02-15 15:30:00,48.68,48.68,48.64,48.67,23300.0,33.5061,33.5061,33.4786,33.4993,23300.0
2007-02-15 15:35:00,48.67,48.68,48.67,48.68,11400.0,33.4993,33.5061,33.4993,33.5061,11400.0
2007-02-15 15:40:00,48.67,48.68,48.66,48.68,20000.0,33.4993,33.5061,33.4924,33.5061,20000.0
2007-02-15 15:45:00,48.68,48.68,48.67,48.68,18500.0,33.5061,33.5061,33.4993,33.5061,18500.0
2007-02-15 15:50:00,48.68,48.68,48.66,48.66,89700.0,33.5061,33.5061,33.4924,33.4924,89700.0
2007-02-15 15:55:00,48.67,48.67,48.64,48.65,43300.0,33.4993,33.4993,33.4786,33.4855,43300.0
2007-02-16 09:30:00,48.18,48.25,48.07,48.22,332400.0,33.162,33.2102,33.0863,33.1895,332400.0
2007-02-16 09:35:00,48.22,48.29,48.21,48.22,20200.0,33.1895,33.2377,33.1826,33.1895,20200.0
2007-02-16 09:40:00,48.22,48.23,48.09,48.1,38600.0,33.1895,33.1964,33.1,33.1069,38600.0
2007-02-16 09:45:00,48.11,48.16,48.09,48.14,47700.0,33.1138,33.1482,33.1,33.1345,47700.0
2007-02-16 09:50:00,48.14,48.16,48.12,48.13,29300.0,33.1345,33.1482,33.1207,33.1276,29300.0
2007-02-16 09:55:00,48.13,48.13,48.1,48.12,17400.0,33.1276,33.1276,33.1069,33.1207,17400.0
2007-02-16 10:00:00,48.11,48.12,48.03,48.05,40300.0,33.1138,33.1207,33.0587,33.0725,40300.0
2007-02-16 10:05:00,48.06,48.24,48.05,48.21,34900.0,33.0794,33.2033,33.0725,33.1826,34900.0
2007-02-16 10:10:00,48.21,48.29,48.2,48.29,29500.0,33.1826,33.2377,33.1758,33.2377,29500.0
2007-02-16 10:15:00,48.29,48.29,48.18,48.18,9800.0,33.2377,33.2377,33.162,33.162,9800.0
2007-02-16 10:20:00,48.19,48.19,48.16,48.17,3500.0,33.1689,33.1689,33.1482,33.1551,3500.0
2007-02-16 10:25:00,48.16,48.2,48.16,48.2,11200.0,33.1482,33.1758,33.1482,33.1758,11200.0
2007-02-16 10:30:00,48.2,48.21,48.18,48.19,14600.0,33.1758,33.1826,33.162,33.1689,14600.0
2007-02-16 10:35:00,48.19,48.2,48.18,48.2,3200.0,33.1689,33.1758,33.162,33.1758,3200.0
2007-02-16 10:40:00,48.19,48.2,48.15,48.19,23800.0,33.1689,33.1758,33.1413,33.1689,23800.0
2007-02-16 10:45:00,48.19,48.24,48.17,48.22,18700.0,33.1689,33.2033,33.1551,33.1895,18700.0
2007-02-16 10:50:00,48.22,48.24,48.22,48.23,32000.0,33.1895,33.2033,33.1895,33.1964,32000.0
2007-02-16 10:55:00,48.23,48.24,48.19,48.22,47600.0,33.1964,33.2033,33.1689,33.1895,47600.0
2007-02-16 11:00:00,48.22,48.25,48.21,48.25,50700.0,33.1895,33.2102,33.1826,33.2102,50700.0
2007-02-16 11:05:00,48.25,48.25,48.24,48.25,37600.0,33.2102,33.2102,33.2033,33.2102,37600.0
2007-02-16 11:10:00,48.25,48.25,48.24,48.25,6100.0,33.2102,33.2102,33.2033,33.2102,6100.0
2007-02-16 11:15:00,48.24,48.25,48.24,48.25,35300.0,33.2033,33.2102,33.2033,33.2102,35300.0
2007-02-16 11:20:00,48.25,48.28,48.25,48.28,89400.0,33.2102,33.2308,33.2102,33.2308,89400.0
2007-02-16 11:25:00,48.28,48.28,48.25,48.26,27600.0,33.2308,33.2308,33.2102,33.2171,27600.0
2007-02-16 11:30:00,48.25,48.25,48.24,48.25,13200.0,33.2102,33.2102,33.2033,33.2102,13200.0
2007-02-16 11:35:00,48.25,48.25,48.24,48.25,23400.0,33.2102,33.2102,33.2033,33.2102,23400.0
2007-02-16 11:40:00,48.24,48.25,48.24,48.24,25800.0,33.2033,33.2102,33.2033,33.2033,25800.0
2007-02-16 11:45:00,48.24,48.25,48.24,48.25,5400.0,33.2033,33.2102,33.2033,33.2102,5400.0
2007-02-16 11:50:00,48.25,48.25,48.24,48.25,7600.0,33.2102,33.2102,33.2033,33.2102,7600.0
2007-02-16 11:55:00,48.25,48.25,48.25,48.25,3900.0,33.2102,33.2102,33.2102,33.2102,3900.0
2007-02-16 12:00:00,48.25,48.25,48.24,48.25,9900.0,33.2102,33.2102,33.2033,33.2102,9900.0
2007-02-16 12:05:00,48.25,48.25,48.25,48.25,63200.0,33.2102,33.2102,33.2102,33.2102,63200.0
2007-02-16 12:10:00,48.25,48.25,48.24,48.25,36400.0,33.2102,33.2102,33.2033,33.2102,36400.0
2007-02-16 12:15:00,48.25,48.25,48.24,48.25,10500.0,33.2102,33.2102,33.2033,33.2102,10500.0
2007-02-16 12:20:00,48.25,48.26,48.24,48.25,20200.0,33.2102,33.2171,33.2033,33.2102,20200.0
2007-02-16 12:25:00,48.26,48.26,48.24,48.24,14100.0,33.2171,33.2171,33.2033,33.2033,14100.0
2007-02-16 12:30:00,48.24,48.26,48.24,48.24,18000.0,33.2033,33.2171,33.2033,33.2033,18000.0
2007-02-16 12:35:00,48.24,48.25,48.2,48.25,5300.0,33.2033,33.2102,33.1758,33.2102,5300.0
2007-02-16 12:40:00,48.25,48.27,48.23,48.26,10200.0,33.2102,33.2239,33.1964,33.2171,10200.0
2007-02-16 12:45:00,48.27,48.29,48.26,48.29,11400.0,33.2239,33.2377,33.2171,33.2377,11400.0
2007-02-16 12:50:00,48.29,48.29,48.28,48.29,6400.0,33.2377,33.2377,33.2308,33.2377,6400.0
2007-02-16 12:55:00,48.29,48.29,48.28,48.29,16200.0,33.2377,33.2377,33.2308,33.2377,16200.0
2007-02-16 13:00:00,48.29,48.29,48.27,48.28,11000.0,33.2377,33.2377,33.2239,33.2308,11000.0
2007-02-16 13:05:00,48.28,48.29,48.25,48.25,35100.0,33.2308,33.2377,33.2102,33.2102,35100.0
2007-02-16 13:10:00,48.25,48.27,48.16,48.19,49000.0,33.2102,33.2239,33.1482,33.1689,49000.0
2007-02-16 13:15:00,48.18,48.21,48.18,48.21,11200.0,33.162,33.1826,33.162,33.1826,11200.0
2007-02-16 13:20:00,48.21,48.21,48.17,48.18,32900.0,33.1826,33.1826,33.1551,33.162,32900.0
2007-02-16 13:25:00,48.17,48.17,48.14,48.15,5300.0,33.1551,33.1551,33.1345,33.1413,5300.0
2007-02-16 13:30:00,48.15,48.17,48.14,48.17,9900.0,33.1413,33.1551,33.1345,33.1551,9900.0
2007-02-16 13:35:00,48.18,48.19,48.17,48.17,29000.0,33.162,33.1689,33.1551,33.1551,29000.0
2007-02-16 13:40:00,48.18,48.19,48.17,48.17,5500.0,33.162,33.1689,33.1551,33.1551,5500.0
2007-02-16 13:45:00,48.18,48.18,48.14,48.16,12200.0,33.162,33.162,33.1345,33.1482,12200.0
2007-02-16 13:50:00,48.16,48.2,48.16,48.16,12700.0,33.1482,33.1758,33.1482,33.1482,12700.0
2007-02-16 13:55:00,48.16,48.16,48.14,48.16,3600.0,33.1482,33.1482,33.1345,33.1482,3600.0
2007-02-16 14:00:00,48.16,48.16,48.15,48.16,13700.0,33.1482,33.1482,33.1413,33.1482,13700.0
2007-02-16 14:05:00,48.15,48.16,48.15,48.15,12000.0,33.1413,33.1482,33.1413,33.1413,12000.0
2007-02-16 14:10:00,48.15,48.16,48.14,48.14,18000.0,33.1413,33.1482,33.1345,33.1345,18000.0
2007-02-16 14:15:00,48.14,48.15,48.13,48.13,21700.0,33.1345,33.1413,33.1276,33.1276,21700.0
2007-02-16 14:20:00,48.13,48.14,48.1,48.12,9900.0,33.1276,33.1345,33.1069,33.1207,9900.0
2007-02-16 14:25:00,48.11,48.14,48.11,48.14,5900.0,33.1138,33.1345,33.1138,33.1345,5900.0
2007-02-16 14:30:00,48.13,48.14,48.13,48.14,5500.0,33.1276,33.1345,33.1276,33.1345,5500.0
2007-02-16 14:35:00,48.14,48.15,48.13,48.15,10100.0,33.1345,33.1413,33.1276,33.1413,10100.0
2007-02-16 14:40:00,48.15,48.15,48.14,48.15,11200.0,33.1413,33.1413,33.1345,33.1413,11200.0
2007-02-16 14:45:00,48.15,48.15,48.14,48.15,14100.0,33.1413,33.1413,33.1345,33.1413,14100.0
2007-02-16 14:50:00,48.15,48.15,48.15,48.15,12200.0,33.1413,33.1413,33.1413,33.1413,12200.0
2007-02-16 14:55:00,48.15,48.15,48.14,48.15,20900.0,33.1413,33.1413,33.1345,33.1413,20900.0
2007-02-16 15:00:00,48.15,48.2,48.15,48.2,16900.0,33.1413,33.1758,33.1413,33.1758,16900.0
2007-02-16 15:05:00,48.2,48.21,48.18,48.21,15400.0,33.1758,33.1826,33.162,33.1826,15400.0
2007-02-16 15:10:00,48.23,48.25,48.22,48.25,15500.0,33.1964,33.2102,33.1895,33.2102,15500.0
2007-02-16 15:15:00,48.25,48.26,48.24,48.25,17600.0,33.2102,33.2171,33.2033,33.2102,17600.0
2007-02-16 15:20:00,48.26,48.3,48.25,48.28,37800.0,33.2171,33.2446,33.2102,33.2308,37800.0
2007-02-16 15:25:00,48.29,48.33,48.28,48.32,25600.0,33.2377,33.2652,33.2308,33.2583,25600.0
2007-02-16 15:30:00,48.32,48.35,48.32,48.35,37300.0,33.2583,33.279,33.2583,33.279,37300.0
2007-02-16 15:35:00,48.35,48.35,48.3,48.32,34100.0,33.279,33.279,33.2446,33.2583,34100.0
2007-02-16 15:40:00,48.32,48.38,48.32,48.38,26000.0,33.2583,33.2996,33.2583,33.2996,26000.0
2007-02-16 15:45:00,48.38,48.45,48.38,48.42,43800.0,33.2996,33.3478,33.2996,33.3272,43800.0
2007-02-16 15:50:00,48.42,48.42,48.37,48.38,15200.0,33.3272,33.3272,33.2928,33.2996,15200.0
2007-02-16 15:55:00,48.37,48.4,48.37,48.37,35800.0,33.2928,33.3134,33.2928,33.2928,35800.0
2007-02-20 09:30:00,48.66,48.84,48.15,48.31,88300.0,33.4924,33.6163,33.1413,33.2515,88300.0
2007-02-20 09:35:00,48.3,48.42,48.3,48.39,54100.0,33.2446,33.3272,33.2446,33.3065,54100.0
2007-02-20 09:40:00,48.38,48.39,48.25,48.39,57500.0,33.2996,33.3065,33.2102,33.3065,57500.0
2007-02-20 09:45:00,48.39,48.39,48.28,48.35,54500.0,33.3065,33.3065,33.2308,33.279,54500.0
2007-02-20 09:50:00,48.35,48.42,48.3,48.3,60000.0,33.279,33.3272,33.2446,33.2446,60000.0
2007-02-20 09:55:00,48.31,48.5,48.29,48.49,54200.0,33.2515,33.3822,33.2377,33.3754,54200.0
2007-02-20 10:00:00,48.49,48.54,48.36,48.51,97800.0,33.3754,33.4098,33.2859,33.3891,97800.0
2007-02-20 10:05:00,48.5,48.56,48.48,48.49,53500.0,33.3822,33.4235,33.3685,33.3754,53500.0
2007-02-20 10:10:00,48.49,48.55,48.49,48.54,29700.0,33.3754,33.4167,33.3754,33.4098,29700.0
2007-02-20 10:15:00,48.54,48.55,48.52,48.54,31100.0,33.4098,33.4167,33.396,33.4098,31100.0
2007-02-20 10:20:00,48.53,48.55,48.49,48.54,35400.0,33.4029,33.4167,33.3754,33.4098,35400.0
2007-02-20 10:25:00,48.54,48.71,48.54,48.69,43700.0,33.4098,33.5268,33.4098,33.513,43700.0
2007-02-20 10:30:00,48.71,48.72,48.6,48.6,27400.0,33.5268,33.5337,33.4511,33.4511,27400.0
2007-02-20 10:35:00,48.6,48.6,48.58,48.58,16300.0,33.4511,33.4511,33.4373,33.4373,16300.0
2007-02-20 10:40:00,48.58,48.58,48.51,48.52,22000.0,33.4373,33.4373,33.3891,33.396,22000.0
2007-02-20 10:45:00,48.54,48.64,48.54,48.58,30800.0,33.4098,33.4786,33.4098,33.4373,30800.0
2007-02-20 10:50:00,48.58,48.64,48.53,48.6,28000.0,33.4373,33.4786,33.4029,33.4511,28000.0
2007-02-20 10:55:00,48.6,48.6,48.58,48.58,10900.0,33.4511,33.4511,33.4373,33.4373,10900.0
2007-02-20 11:00:00,48.59,48.65,48.4,48.65,22600.0,33.4442,33.4855,33.3134,33.4855,22600.0
2007-02-20 11:05:00,48.65,48.65,48.59,48.59,35000.0,33.4855,33.4855,33.4442,33.4442,35000.0
2007-02-20 11:10:00,48.59,48.63,48.57,48.6,16100.0,33.4442,33.4717,33.4304,33.4511,16100.0
2007-02-20 11:15:00,48.62,48.65,48.57,48.62,45800.0,33.4648,33.4855,33.4304,33.4648,45800.0
2007-02-20 11:20:00,48.62,48.65,48.59,48.61,35400.0,33.4648,33.4855,33.4442,33.458,35400.0
2007-02-20 11:25:00,48.61,48.62,48.56,48.58,17100.0,33.458,33.4648,33.4235,33.4373,17100.0
2007-02-20 11:30:00,48.58,48.63,48.58,48.62,16000.0,33.4373,33.4717,33.4373,33.4648,16000.0
2007-02-20 11:35:00,48.62,48.65,48.61,48.65,14700.0,33.4648,33.4855,33.458,33.4855,14700.0
2007-02-20 11:40:00,48.64,48.65,48.64,48.65,21300.0,33.4786,33.4855,33.4786,33.4855,21300.0
2007-02-20 11:45:00,48.65,48.67,48.64,48.65,18200.0,33.4855,33.4993,33.4786,33.4855,18200.0
2007-02-20 11:50:00,48.65,48.65,48.63,48.64,30500.0,33.4855,33.4855,33.4717,33.4786,30500.0
2007-02-20 11:55:00,48.65,48.65,48.61,48.64,31300.0,33.4855,33.4855,33.458,33.4786,31300.0
2007-02-20 12:00:00,48.64,48.65,48.64,48.65,13700.0,33.4786,33.4855,33.4786,33.4855,13700.0
2007-02-20 12:05:00,48.66,48.69,48.65,48.68,18900.0,33.4924,33.513,33.4855,33.5061,18900.0
2007-02-20 12:10:00,48.69,48.69,48.66,48.67,12100.0,33.513,33.513,33.4924,33.4993,12100.0
2007-02-20 12:15:00,48.66,48.67,48.64,48.65,10600.0,33.4924,33.4993,33.4786,33.4855,10600.0
2007-02-20 12:20:00,48.64,48.65,48.64,48.65,3700.0,33.4786,33.4855,33.4786,33.4855,3700.0
2007-02-20 12:25:00,48.64,48.64,48.61,48.61,11900.0,33.4786,33.4786,33.458,33.458,11900.0
2007-02-20 12:30:00,48.61,48.62,48.52,48.54,26300.0,33.458,33.4648,33.396,33.4098,26300.0
2007-02-20 12:35:00,48.54,48.54,48.52,48.53,7000.0,33.4098,33.4098,33.396,33.4029,7000.0
2007-02-20 12:40:00,48.54,48.55,48.52,48.55,6100.0,33.4098,33.4167,33.396,33.4167,6100.0
2007-02-20 12:45:00,48.55,48.64,48.51,48.64,21700.0,33.4167,33.4786,33.3891,33.4786,21700.0
2007-02-20 12:50:00,48.64,48.67,48.64,48.66,9300.0,33.4786,33.4993,33.4786,33.4924,9300.0
2007-02-20 12:55:00,48.66,48.76,48.66,48.76,10000.0,33.4924,33.5612,33.4924,33.5612,10000.0
2007-02-20 13:00:00,48.76,48.79,48.75,48.79,9600.0,33.5612,33.5818,33.5543,33.5818,9600.0
2007-02-20 13:05:00,48.8,48.87,48.8,48.86,10800.0,33.5887,33.6369,33.5887,33.63,10800.0
2007-02-20 13:10:00,48.86,48.87,48.79,48.79,13400.0,33.63,33.6369,33.5818,33.5818,13400.0
2007-02-20 13:15:00,48.8,48.81,48.75,48.76,9900.0,33.5887,33.5956,33.5543,33.5612,9900.0
2007-02-20 13:20:00,48.75,48.81,48.75,48.8,13300.0,33.5543,33.5956,33.5543,33.5887,13300.0
2007-02-20 13:25:00,48.79,48.87,48.79,48.87,9000.0,33.5818,33.6369,33.5818,33.6369,9000.0
2007-02-20 13:30:00,48.87,48.87,48.85,48.86,7700.0,33.6369,33.6369,33.6231,33.63,7700.0
2007-02-20 13:35:00,48.86,48.91,48.86,48.9,17600.0,33.63,33.6644,33.63,33.6576,17600.0
2007-02-20 13:40:00,48.9,48.92,48.89,48.92,15800.0,33.6576,33.6713,33.6507,33.6713,15800.0
2007-02-20 13:45:00,48.92,48.94,48.9,48.92,22000.0,33.6713,33.6851,33.6576,33.6713,22000.0
2007-02-20 13:50:00,48.92,48.92,48.89,48.9,8700.0,33.6713,33.6713,33.6507,33.6576,8700.0
2007-02-20 13:55:00,48.9,48.95,48.9,48.94,17800.0,33.6576,33.692,33.6576,33.6851,17800.0
2007-02-20 14:00:00,48.92,48.93,48.87,48.89,14300.0,33.6713,33.6782,33.6369,33.6507,14300.0
2007-02-20 14:05:00,48.88,48.89,48.84,48.84,10400.0,33.6438,33.6507,33.6163,33.6163,10400.0
2007-02-20 14:10:00,48.84,48.84,48.81,48.83,22200.0,33.6163,33.6163,33.5956,33.6094,22200.0
2007-02-20 14:15:00,48.83,48.83,48.77,48.78,18800.0,33.6094,33.6094,33.5681,33.575,18800.0
2007-02-20 14:20:00,48.78,48.78,48.7,48.72,20900.0,33.575,33.575,33.5199,33.5337,20900.0
2007-02-20 14:25:00,48.72,48.79,48.71,48.79,18000.0,33.5337,33.5818,33.5268,33.5818,18000.0
2007-02-20 14:30:00,48.79,48.83,48.78,48.82,24400.0,33.5818,33.6094,33.575,33.6025,24400.0
2007-02-20 14:35:00,48.83,48.83,48.8,48.81,18600.0,33.6094,33.6094,33.5887,33.5956,18600.0
2007-02-20 14:40:00,48.81,48.81,48.76,48.79,12900.0,33.5956,33.5956,33.5612,33.5818,12900.0
2007-02-20 14:45:00,48.81,48.85,48.79,48.8,13000.0,33.5956,33.6231,33.5818,33.5887,13000.0
2007-02-20 14:50:00,48.81,48.81,48.8,48.81,7400.0,33.5956,33.5956,33.5887,33.5956,7400.0
2007-02-20 14:55:00,48.81,48.86,48.81,48.85,18000.0,33.5956,33.63,33.5956,33.6231,18000.0
2007-02-20 15:00:00,48.84,48.85,48.77,48.82,47100.0,33.6163,33.6231,33.5681,33.6025,47100.0
2007-02-20 15:05:00,48.82,48.85,48.82,48.84,13200.0,33.6025,33.6231,33.6025,33.6163,13200.0
2007-02-20 15:10:00,48.85,48.89,48.84,48.88,16800.0,33.6231,33.6507,33.6163,33.6438,16800.0
2007-02-20 15:15:00,48.88,48.9,48.87,48.89,15300.0,33.6438,33.6576,33.6369,33.6507,15300.0
2007-02-20 15:20:00,48.9,48.9,48.89,48.89,16900.0,33.6576,33.6576,33.6507,33.6507,16900.0
2007-02-20 15:25:00,48.9,48.92,48.87,48.92,31100.0,33.6576,33.6713,33.6369,33.6713,31100.0
2007-02-20 15:30:00,48.92,48.92,48.88,48.89,26400.0,33.6713,33.6713,33.6438,33.6507,26400.0
2007-02-20 15:35:00,48.88,48.9,48.86,48.87,30600.0,33.6438,33.6576,33.63,33.6369,30600.0
2007-02-20 15:40:00,48.86,48.87,48.82,48.86,29900.0,33.63,33.6369,33.6025,33.63,29900.0
2007-02-20 15:45:00,48.86,48.92,48.85,48.91,24200.0,33.63,33.6713,33.6231,33.6644,24200.0
2007-02-20 15:50:00,48.91,48.94,48.86,48.86,44300.0,33.6644,33.6851,33.63,33.63,44300.0
2007-02-20 15:55:00,48.87,48.87,48.82,48.86,41200.0,33.6369,33.6369,33.6025,33.63,41200.0
2007-02-21 09:30:00,48.9,48.9,48.11,48.15,110200.0,33.6576,33.6576,33.1138,33.1413,110200.0
2007-02-21 09:35:00,48.15,48.2,48.15,48.18,50900.0,33.1413,33.1758,33.1413,33.162,50900.0
2007-02-21 09:40:00,48.21,48.27,48.2,48.22,35600.0,33.1826,33.2239,33.1758,33.1895,35600.0
2007-02-21 09:45:00,48.22,48.26,48.18,48.25,38700.0,33.1895,33.2171,33.162,33.2102,38700.0
2007-02-21 09:50:00,48.26,48.26,48.18,48.2,40100.0,33.2171,33.2171,33.162,33.1758,40100.0
2007-02-21 09:55:00,48.21,48.23,48.17,48.23,26700.0,33.1826,33.1964,33.1551,33.1964,26700.0
2007-02-21 10:00:00,48.22,48.25,48.17,48.22,22900.0,33.1895,33.2102,33.1551,33.1895,22900.0
2007-02-21 10:05:00,48.22,48.27,48.21,48.24,14600.0,33.1895,33.2239,33.1826,33.2033,14600.0
2007-02-21 10:10:00,48.24,48.33,48.24,48.32,15500.0,33.2033,33.2652,33.2033,33.2583,15500.0
2007-02-21 10:15:00,48.34,48.36,48.27,48.28,23800.0,33.2721,33.2859,33.2239,33.2308,23800.0
2007-02-21 10:20:00,48.3,48.3,48.26,48.29,5500.0,33.2446,33.2446,33.2171,33.2377,5500.0
2007-02-21 10:25:00,48.29,48.31,48.29,48.3,9500.0,33.2377,33.2515,33.2377,33.2446,9500.0
2007-02-21 10:30:00,48.31,48.33,48.28,48.28,11100.0,33.2515,33.2652,33.2308,33.2308,11100.0
2007-02-21 10:35:00,48.27,48.27,48.19,48.2,12800.0,33.2239,33.2239,33.1689,33.1758,12800.0
2007-02-21 10:40:00,48.19,48.21,48.12,48.12,23800.0,33.1689,33.1826,33.1207,33.1207,23800.0
2007-02-21 10:45:00,48.12,48.19,48.12,48.18,19500.0,33.1207,33.1689,33.1207,33.162,19500.0
2007-02-21 10:50:00,48.18,48.22,48.17,48.22,11800.0,33.162,33.1895,33.1551,33.1895,11800.0
2007-02-21 10:55:00,48.22,48.25,48.2,48.2,11600.0,33.1895,33.2102,33.1758,33.1758,11600.0
2007-02-21 11:00:00,48.21,48.22,48.16,48.16,14300.0,33.1826,33.1895,33.1482,33.1482,14300.0
2007-02-21 11:05:00,48.17,48.2,48.16,48.18,22000.0,33.1551,33.1758,33.1482,33.162,22000.0
2007-02-21 11:10:00,48.17,48.21,48.17,48.17,32600.0,33.1551,33.1826,33.1551,33.1551,32600.0
2007-02-21 11:15:00,48.17,48.19,48.11,48.12,69700.0,33.1551,33.1689,33.1138,33.1207,69700.0
2007-02-21 11:20:00,48.12,48.12,48.04,48.08,32500.0,33.1207,33.1207,33.0656,33.0932,32500.0
2007-02-21 11:25:00,48.05,48.1,48.05,48.09,14800.0,33.0725,33.1069,33.0725,33.1,14800.0
2007-02-21 11:30:00,48.1,48.3,48.09,48.29,47000.0,33.1069,33.2446,33.1,33.2377,47000.0
2007-02-21 11:35:00,48.28,48.29,48.23,48.28,11400.0,33.2308,33.2377,33.1964,33.2308,11400.0
2007-02-21 11:40:00,48.27,48.33,48.27,48.33,4600.0,33.2239,33.2652,33.2239,33.2652,4600.0
2007-02-21 11:45:00,48.34,48.34,48.32,48.34,6700.0,33.2721,33.2721,33.2583,33.2721,6700.0
2007-02-21 11:50:00,48.33,48.4,48.33,48.4,5200.0,33.2652,33.3134,33.2652,33.3134,5200.0
2007-02-21 11:55:00,48.4,48.44,48.37,48.39,11400.0,33.3134,33.3409,33.2928,33.3065,11400.0
2007-02-21 12:00:00,48.39,48.4,48.38,48.38,4800.0,33.3065,33.3134,33.2996,33.2996,4800.0
2007-02-21 12:05:00,48.38,48.44,48.38,48.42,9800.0,33.2996,33.3409,33.2996,33.3272,9800.0
2007-02-21 12:10:00,48.42,48.42,48.4,48.42,5200.0,33.3272,33.3272,33.3134,33.3272,5200.0
2007-02-21 12:15:00,48.42,48.5,48.42,48.47,10900.0,33.3272,33.3822,33.3272,33.3616,10900.0
2007-02-21 12:20:00,48.48,48.5,48.47,48.5,5800.0,33.3685,33.3822,33.3616,33.3822,5800.0
2007-02-21 12:25:00,48.49,48.5,48.47,48.47,5600.0,33.3754,33.3822,33.3616,33.3616,5600.0
2007-02-21 12:30:00,48.47,48.47,48.45,48.45,8200.0,33.3616,33.3616,33.3478,33.3478,8200.0
2007-02-21 12:35:00,48.45,48.47,48.41,48.41,6600.0,33.3478,33.3616,33.3203,33.3203,6600.0
2007-02-21 12:40:00,48.41,48.42,48.37,48.4,6700.0,33.3203,33.3272,33.2928,33.3134,6700.0
2007-02-21 12:45:00,48.39,48.46,48.39,48.46,4800.0,33.3065,33.3547,33.3065,33.3547,4800.0
2007-02-21 12:50:00,48.46,48.49,48.46,48.48,15900.0,33.3547,33.3754,33.3547,33.3685,15900.0
2007-02-21 12:55:00,48.48,48.49,48.44,48.47,61700.0,33.3685,33.3754,33.3409,33.3616,61700.0
2007-02-21 13:00:00,48.48,48.5,48.46,48.49,41700.0,33.3685,33.3822,33.3547,33.3754,41700.0
2007-02-21 13:05:00,48.49,48.5,48.48,48.49,15400.0,33.3754,33.3822,33.3685,33.3754,15400.0
2007-02-21 13:10:00,48.48,48.48,48.45,48.47,6500.0,33.3685,33.3685,33.3478,33.3616,6500.0
2007-02-21 13:15:00,48.47,48.5,48.46,48.49,15900.0,33.3616,33.3822,33.3547,33.3754,15900.0
2007-02-21 13:20:00,48.48,48.49,48.47,48.49,9100.0,33.3685,33.3754,33.3616,33.3754,9100.0
2007-02-21 13:25:00,48.48,48.52,48.44,48.5,41900.0,33.3685,33.396,33.3409,33.3822,41900.0
2007-02-21 13:30:00,48.5,48.55,48.49,48.55,15500.0,33.3822,33.4167,33.3754,33.4167,15500.0
2007-02-21 13:35:00,48.56,48.59,48.53,48.55,18500.0,33.4235,33.4442,33.4029,33.4167,18500.0
2007-02-21 13:40:00,48.54,48.55,48.47,48.54,22700.0,33.4098,33.4167,33.3616,33.4098,22700.0
2007-02-21 13:45:00,48.55,48.59,48.47,48.49,22800.0,33.4167,33.4442,33.3616,33.3754,22800.0
2007-02-21 13:50:00,48.5,48.52,48.46,48.5,28900.0,33.3822,33.396,33.3547,33.3822,28900.0
2007-02-21 13:55:00,48.49,48.6,48.45,48.59,33900.0,33.3754,33.4511,33.3478,33.4442,33900.0
2007-02-21 14:00:00,48.57,48.6,48.47,48.54,31600.0,33.4304,33.4511,33.3616,33.4098,31600.0
2007-02-21 14:05:00,48.53,48.65,48.53,48.63,22100.0,33.4029,33.4855,33.4029,33.4717,22100.0
2007-02-21 14:10:00,48.64,48.66,48.61,48.61,23200.0,33.4786,33.4924,33.458,33.458,23200.0
2007-02-21 14:15:00,48.6,48.66,48.6,48.62,14900.0,33.4511,33.4924,33.4511,33.4648,14900.0
2007-02-21 14:20:00,48.63,48.69,48.62,48.65,17900.0,33.4717,33.513,33.4648,33.4855,17900.0
2007-02-21 14:25:00,48.65,48.69,48.62,48.64,12500.0,33.4855,33.513,33.4648,33.4786,12500.0
2007-02-21 14:30:00,48.63,48.68,48.62,48.63,11100.0,33.4717,33.5061,33.4648,33.4717,11100.0
2007-02-21 14:35:00,48.63,48.65,48.6,48.63,13300.0,33.4717,33.4855,33.4511,33.4717,13300.0
2007-02-21 14:40:00,48.62,48.67,48.6,48.66,21100.0,33.4648,33.4993,33.4511,33.4924,21100.0
2007-02-21 14:45:00,48.65,48.7,48.65,48.69,22300.0,33.4855,33.5199,33.4855,33.513,22300.0
2007-02-21 14:50:00,48.69,48.7,48.67,48.68,12900.0,33.513,33.5199,33.4993,33.5061,12900.0
2007-02-21 14:55:00,48.7,48.74,48.69,48.69,78700.0,33.5199,33.5474,33.513,33.513,78700.0
2007-02-21 15:00:00,48.69,48.7,48.63,48.63,19900.0,33.513,33.5199,33.4717,33.4717,19900.0
2007-02-21 15:05:00,48.62,48.66,48.58,48.62,19000.0,33.4648,33.4924,33.4373,33.4648,19000.0
2007-02-21 15:10:00,48.62,48.7,48.6,48.66,32100.0,33.4648,33.5199,33.4511,33.4924,32100.0
2007-02-21 15:15:00,48.66,48.72,48.65,48.71,21900.0,33.4924,33.5337,33.4855,33.5268,21900.0
2007-02-21 15:20:00,48.7,48.71,48.69,48.7,17900.0,33.5199,33.5268,33.513,33.5199,17900.0
2007-02-21 15:25:00,48.71,48.71,48.69,48.69,15800.0,33.5268,33.5268,33.513,33.513,15800.0
2007-02-21 15:30:00,48.69,48.77,48.69,48.71,42600.0,33.513,33.5681,33.513,33.5268,42600.0
2007-02-21 15:35:00,48.71,48.72,48.58,48.59,24100.0,33.5268,33.5337,33.4373,33.4442,24100.0
2007-02-21 15:40:00,48.59,48.62,48.55,48.58,20300.0,33.4442,33.4648,33.4167,33.4373,20300.0
2007-02-21 15:45:00,48.59,48.66,48.57,48.66,31700.0,33.4442,33.4924,33.4304,33.4924,31700.0
2007-02-21 15:50:00,48.66,48.7,48.59,48.66,41200.0,33.4924,33.5199,33.4442,33.4924,41200.0
2007-02-21 15:55:00,48.65,48.66,48.65,48.65,29000.0,33.4855,33.4924,33.4855,33.4855,29000.0
2007-02-22 09:30:00,48.53,48.74,48.38,48.69,53800.0,33.4029,33.5474,33.2996,33.513,53800.0
2007-02-22 09:35:00,48.72,48.72,48.58,48.68,30800.0,33.5337,33.5337,33.4373,33.5061,30800.0
2007-02-22 09:40:00,48.68,48.68,48.6,48.62,14300.0,33.5061,33.5061,33.4511,33.4648,14300.0
2007-02-22 09:45:00,48.65,48.78,48.63,48.77,39600.0,33.4855,33.575,33.4717,33.5681,39600.0
2007-02-22 09:50:00,48.78,48.94,48.76,48.92,64800.0,33.575,33.6851,33.5612,33.6713,64800.0
2007-02-22 09:55:00,48.93,48.95,48.9,48.92,29700.0,33.6782,33.692,33.6576,33.6713,29700.0
2007-02-22 10:00:00,48.92,48.94,48.88,48.93,37900.0,33.6713,33.6851,33.6438,33.6782,37900.0
2007-02-22 10:05:00,48.92,48.98,48.91,48.94,28600.0,33.6713,33.7126,33.6644,33.6851,28600.0
2007-02-22 10:10:00,48.95,48.95,48.87,48.87,16100.0,33.692,33.692,33.6369,33.6369,16100.0
2007-02-22 10:15:00,48.87,48.89,48.7,48.75,26700.0,33.6369,33.6507,33.5199,33.5543,26700.0
2007-02-22 10:20:00,48.75,48.76,48.69,48.72,22500.0,33.5543,33.5612,33.513,33.5337,22500.0
2007-02-22 10:25:00,48.73,48.73,48.7,48.7,29000.0,33.5405,33.5405,33.5199,33.5199,29000.0
2007-02-22 10:30:00,48.7,48.72,48.62,48.65,31300.0,33.5199,33.5337,33.4648,33.4855,31300.0
2007-02-22 10:35:00,48.67,48.75,48.67,48.73,11900.0,33.4993,33.5543,33.4993,33.5405,11900.0
2007-02-22 10:40:00,48.73,48.87,48.72,48.86,25500.0,33.5405,33.6369,33.5337,33.63,25500.0
2007-02-22 10:45:00,48.88,48.88,48.78,48.79,18100.0,33.6438,33.6438,33.575,33.5818,18100.0
2007-02-22 10:50:00,48.79,48.81,48.75,48.8,18500.0,33.5818,33.5956,33.5543,33.5887,18500.0
2007-02-22 10:55:00,48.8,48.84,48.8,48.84,15500.0,33.5887,33.6163,33.5887,33.6163,15500.0
2007-02-22 11:00:00,48.84,48.89,48.83,48.89,10600.0,33.6163,33.6507,33.6094,33.6507,10600.0
2007-02-22 11:05:00,48.89,48.9,48.8,48.81,20800.0,33.6507,33.6576,33.5887,33.5956,20800.0
2007-02-22 11:10:00,48.81,48.82,48.78,48.8,11600.0,33.5956,33.6025,33.575,33.5887,11600.0
2007-02-22 11:15:00,48.79,48.79,48.7,48.71,19600.0,33.5818,33.5818,33.5199,33.5268,19600.0
2007-02-22 11:20:00,48.71,48.74,48.67,48.73,30800.0,33.5268,33.5474,33.4993,33.5405,30800.0
2007-02-22 11:25:00,48.74,48.77,48.68,48.77,14200.0,33.5474,33.5681,33.5061,33.5681,14200.0
2007-02-22 11:30:00,48.77,48.78,48.7,48.75,32000.0,33.5681,33.575,33.5199,33.5543,32000.0
2007-02-22 11:35:00,48.74,48.85,48.74,48.84,24900.0,33.5474,33.6231,33.5474,33.6163,24900.0
2007-02-22 11:40:00,48.84,48.86,48.79,48.82,12200.0,33.6163,33.63,33.5818,33.6025,12200.0
2007-02-22 11:45:00,48.84,48.84,48.72,48.72,9700.0,33.6163,33.6163,33.5337,33.5337,9700.0
2007-02-22 11:50:00,48.73,48.79,48.73,48.78,5300.0,33.5405,33.5818,33.5405,33.575,5300.0
2007-02-22 11:55:00,48.79,48.89,48.79,48.88,8500.0,33.5818,33.6507,33.5818,33.6438,8500.0
2007-02-22 12:00:00,48.9,48.92,48.89,48.9,7300.0,33.6576,33.6713,33.6507,33.6576,7300.0
2007-02-22 12:05:00,48.9,48.92,48.89,48.92,4300.0,33.6576,33.6713,33.6507,33.6713,4300.0
2007-02-22 12:10:00,48.91,48.93,48.83,48.84,28600.0,33.6644,33.6782,33.6094,33.6163,28600.0
2007-02-22 12:15:00,48.84,48.84,48.81,48.82,1900.0,33.6163,33.6163,33.5956,33.6025,1900.0
2007-02-22 12:20:00,48.81,48.81,48.79,48.8,8500.0,33.5956,33.5956,33.5818,33.5887,8500.0
2007-02-22 12:25:00,48.81,48.82,48.79,48.81,9700.0,33.5956,33.6025,33.5818,33.5956,9700.0
2007-02-22 12:30:00,48.81,48.85,48.8,48.82,22000.0,33.5956,33.6231,33.5887,33.6025,22000.0
2007-02-22 12:35:00,48.82,48.82,48.8,48.81,4700.0,33.6025,33.6025,33.5887,33.5956,4700.0
2007-02-22 12:40:00,48.81,48.81,48.78,48.8,32800.0,33.5956,33.5956,33.575,33.5887,32800.0
2007-02-22 12:45:00,48.8,48.81,48.75,48.76,13100.0,33.5887,33.5956,33.5543,33.5612,13100.0
2007-02-22 12:50:00,48.77,48.77,48.74,48.76,30600.0,33.5681,33.5681,33.5474,33.5612,30600.0
2007-02-22 12:55:00,48.76,48.76,48.74,48.75,15700.0,33.5612,33.5612,33.5474,33.5543,15700.0
2007-02-22 13:00:00,48.75,48.76,48.73,48.73,10500.0,33.5543,33.5612,33.5405,33.5405,10500.0
2007-02-22 13:05:00,48.74,48.74,48.67,48.67,22700.0,33.5474,33.5474,33.4993,33.4993,22700.0
2007-02-22 13:10:00,48.68,48.72,48.67,48.72,14100.0,33.5061,33.5337,33.4993,33.5337,14100.0
2007-02-22 13:15:00,48.72,48.73,48.71,48.71,4700.0,33.5337,33.5405,33.5268,33.5268,4700.0
2007-02-22 13:20:00,48.71,48.76,48.71,48.75,30500.0,33.5268,33.5612,33.5268,33.5543,30500.0
2007-02-22 13:25:00,48.76,48.78,48.72,48.72,12100.0,33.5612,33.575,33.5337,33.5337,12100.0
2007-02-22 13:30:00,48.72,48.73,48.7,48.72,7700.0,33.5337,33.5405,33.5199,33.5337,7700.0
2007-02-22 13:35:00,48.73,48.73,48.69,48.73,10300.0,33.5405,33.5405,33.513,33.5405,10300.0
2007-02-22 13:40:00,48.73,48.73,48.69,48.69,8200.0,33.5405,33.5405,33.513,33.513,8200.0
2007-02-22 13:45:00,48.7,48.72,48.69,48.71,6900.0,33.5199,33.5337,33.513,33.5268,6900.0
2007-02-22 13:50:00,48.71,48.72,48.69,48.69,3600.0,33.5268,33.5337,33.513,33.513,3600.0
2007-02-22 13:55:00,48.7,48.7,48.66,48.67,5500.0,33.5199,33.5199,33.4924,33.4993,5500.0
2007-02-22 14:00:00,48.68,48.68,48.64,48.65,5900.0,33.5061,33.5061,33.4786,33.4855,5900.0
2007-02-22 14:05:00,48.65,48.69,48.64,48.67,16600.0,33.4855,33.513,33.4786,33.4993,16600.0
2007-02-22 14:10:00,48.68,48.69,48.63,48.63,10200.0,33.5061,33.513,33.4717,33.4717,10200.0
2007-02-22 14:15:00,48.64,48.64,48.53,48.54,29400.0,33.4786,33.4786,33.4029,33.4098,29400.0
2007-02-22 14:20:00,48.55,48.55,48.53,48.55,12700.0,33.4167,33.4167,33.4029,33.4167,12700.0
2007-02-22 14:25:00,48.55,48.55,48.53,48.54,22800.0,33.4167,33.4167,33.4029,33.4098,22800.0
2007-02-22 14:30:00,48.54,48.54,48.43,48.43,15500.0,33.4098,33.4098,33.3341,33.3341,15500.0
2007-02-22 14:35:00,48.43,48.43,48.4,48.42,13800.0,33.3341,33.3341,33.3134,33.3272,13800.0
2007-02-22 14:40:00,48.41,48.48,48.41,48.43,28400.0,33.3203,33.3685,33.3203,33.3341,28400.0
2007-02-22 14:45:00,48.43,48.46,48.4,48.46,17300.0,33.3341,33.3547,33.3134,33.3547,17300.0
2007-02-22 14:50:00,48.46,48.48,48.45,48.47,12000.0,33.3547,33.3685,33.3478,33.3616,12000.0
2007-02-22 14:55:00,48.47,48.47,48.45,48.45,18000.0,33.3616,33.3616,33.3478,33.3478,18000.0
2007-02-22 15:00:00,48.45,48.48,48.44,48.48,8600.0,33.3478,33.3685,33.3409,33.3685,8600.0
2007-02-22 15:05:00,48.49,48.62,48.49,48.62,26000.0,33.3754,33.4648,33.3754,33.4648,26000.0
2007-02-22 15:10:00,48.62,48.65,48.62,48.64,13200.0,33.4648,33.4855,33.4648,33.4786,13200.0
2007-02-22 15:15:00,48.64,48.64,48.59,48.6,12700.0,33.4786,33.4786,33.4442,33.4511,12700.0
2007-02-22 15:20:00,48.61,48.63,48.61,48.63,13100.0,33.458,33.4717,33.458,33.4717,13100.0
2007-02-22 15:25:00,48.63,48.68,48.63,48.64,24500.0,33.4717,33.5061,33.4717,33.4786,24500.0
2007-02-22 15:30:00,48.64,48.7,48.64,48.64,48800.0,33.4786,33.5199,33.4786,33.4786,48800.0
2007-02-22 15:35:00,48.65,48.66,48.59,48.6,45000.0,33.4855,33.4924,33.4442,33.4511,45000.0
2007-02-22 15:40:00,48.6,48.62,48.59,48.59,16700.0,33.4511,33.4648,33.4442,33.4442,16700.0
2007-02-22 15:45:00,48.59,48.7,48.59,48.69,30600.0,33.4442,33.5199,33.4442,33.513,30600.0
2007-02-22 15:50:00,48.68,48.69,48.58,48.65,43300.0,33.5061,33.513,33.4373,33.4855,43300.0
2007-02-22 15:55:00,48.66,48.68,48.6,48.68,43100.0,33.4924,33.5061,33.4511,33.5061,43100.0
2007-02-23 09:30:00,48.16,48.33,48.01,48.25,83800.0,33.1482,33.2652,33.045,33.2102,83800.0
2007-02-23 09:35:00,48.25,48.3,48.2,48.25,62800.0,33.2102,33.2446,33.1758,33.2102,62800.0
2007-02-23 09:40:00,48.25,48.25,48.18,48.2,21100.0,33.2102,33.2102,33.162,33.1758,21100.0
2007-02-23 09:45:00,48.22,48.24,48.11,48.11,29900.0,33.1895,33.2033,33.1138,33.1138,29900.0
2007-02-23 09:50:00,48.13,48.15,48.05,48.07,62600.0,33.1276,33.1413,33.0725,33.0863,62600.0
2007-02-23 09:55:00,48.07,48.08,48.0,48.01,25100.0,33.0863,33.0932,33.0381,33.045,25100.0
2007-02-23 10:00:00,48.01,48.01,47.88,47.9,45300.0,33.045,33.045,32.9555,32.9693,45300.0
2007-02-23 10:05:00,47.91,47.91,47.89,47.89,19800.0,32.9761,32.9761,32.9624,32.9624,19800.0
2007-02-23 10:10:00,47.9,47.9,47.8,47.8,51500.0,32.9693,32.9693,32.9004,32.9004,51500.0
2007-02-23 10:15:00,47.8,48.0,47.78,47.98,60100.0,32.9004,33.0381,32.8867,33.0243,60100.0
2007-02-23 10:20:00,47.95,47.95,47.82,47.82,20700.0,33.0037,33.0037,32.9142,32.9142,20700.0
2007-02-23 10:25:00,47.83,47.88,47.8,47.87,23900.0,32.9211,32.9555,32.9004,32.9486,23900.0
2007-02-23 10:30:00,47.86,47.9,47.85,47.87,21800.0,32.9417,32.9693,32.9348,32.9486,21800.0
2007-02-23 10:35:00,47.88,47.97,47.87,47.97,22600.0,32.9555,33.0174,32.9486,33.0174,22600.0
2007-02-23 10:40:00,47.97,47.99,47.91,47.96,19700.0,33.0174,33.0312,32.9761,33.0106,19700.0
2007-02-23 10:45:00,47.95,47.95,47.9,47.91,11400.0,33.0037,33.0037,32.9693,32.9761,11400.0
2007-02-23 10:50:00,47.91,47.96,47.9,47.95,16400.0,32.9761,33.0106,32.9693,33.0037,16400.0
2007-02-23 10:55:00,47.96,47.96,47.92,47.92,7800.0,33.0106,33.0106,32.983,32.983,7800.0
2007-02-23 11:00:00,47.93,47.95,47.92,47.94,18100.0,32.9899,33.0037,32.983,32.9968,18100.0
2007-02-23 11:05:00,47.95,47.95,47.92,47.92,9000.0,33.0037,33.0037,32.983,32.983,9000.0
2007-02-23 11:10:00,47.91,47.91,47.9,47.9,7800.0,32.9761,32.9761,32.9693,32.9693,7800.0
2007-02-23 11:15:00,47.9,47.91,47.9,47.91,11900.0,32.9693,32.9761,32.9693,32.9761,11900.0
2007-02-23 11:20:00,47.9,47.91,47.88,47.88,8400.0,32.9693,32.9761,32.9555,32.9555,8400.0
2007-02-23 11:25:00,47.88,47.88,47.8,47.8,9400.0,32.9555,32.9555,32.9004,32.9004,9400.0
2007-02-23 11:30:00,47.82,47.88,47.72,47.88,87500.0,32.9142,32.9555,32.8454,32.9555,87500.0
2007-02-23 11:35:00,47.89,47.97,47.86,47.97,24200.0,32.9624,33.0174,32.9417,33.0174,24200.0
2007-02-23 11:40:00,47.99,48.0,47.93,47.93,10500.0,33.0312,33.0381,32.9899,32.9899,10500.0
2007-02-23 11:45:00,47.94,47.95,47.92,47.94,5700.0,32.9968,33.0037,32.983,32.9968,5700.0
2007-02-23 11:50:00,47.94,47.99,47.94,47.99,12800.0,32.9968,33.0312,32.9968,33.0312,12800.0
2007-02-23 11:55:00,47.97,47.98,47.92,47.92,12300.0,33.0174,33.0243,32.983,32.983,12300.0
2007-02-23 12:00:00,47.92,47.93,47.89,47.89,40800.0,32.983,32.9899,32.9624,32.9624,40800.0
2007-02-23 12:05:00,47.89,47.89,47.82,47.82,26800.0,32.9624,32.9624,32.9142,32.9142,26800.0
2007-02-23 12:10:00,47.82,47.83,47.8,47.8,28300.0,32.9142,32.9211,32.9004,32.9004,28300.0
2007-02-23 12:15:00,47.8,47.82,47.76,47.82,19700.0,32.9004,32.9142,32.8729,32.9142,19700.0
2007-02-23 12:20:00,47.82,47.86,47.81,47.85,15400.0,32.9142,32.9417,32.9073,32.9348,15400.0
2007-02-23 12:25:00,47.84,47.85,47.83,47.84,5100.0,32.928,32.9348,32.9211,32.928,5100.0
2007-02-23 12:30:00,47.85,47.85,47.83,47.84,5800.0,32.9348,32.9348,32.9211,32.928,5800.0
2007-02-23 12:35:00,47.84,47.85,47.83,47.84,6600.0,32.928,32.9348,32.9211,32.928,6600.0
2007-02-23 12:40:00,47.84,47.92,47.83,47.91,239800.0,32.928,32.983,32.9211,32.9761,239800.0
2007-02-23 12:45:00,47.91,47.92,47.86,47.86,27800.0,32.9761,32.983,32.9417,32.9417,27800.0
2007-02-23 12:50:00,47.86,48.0,47.86,48.0,191000.0,32.9417,33.0381,32.9417,33.0381,191000.0
2007-02-23 12:55:00,47.98,48.0,47.98,47.99,11900.0,33.0243,33.0381,33.0243,33.0312,11900.0
2007-02-23 13:00:00,48.0,48.0,47.95,47.95,11100.0,33.0381,33.0381,33.0037,33.0037,11100.0
2007-02-23 13:05:00,47.94,47.95,47.85,47.85,19100.0,32.9968,33.0037,32.9348,32.9348,19100.0
2007-02-23 13:10:00,47.85,47.88,47.82,47.86,25700.0,32.9348,32.9555,32.9142,32.9417,25700.0
2007-02-23 13:15:00,47.86,47.9,47.84,47.85,11600.0,32.9417,32.9693,32.928,32.9348,11600.0
2007-02-23 13:20:00,47.85,47.86,47.85,47.85,10700.0,32.9348,32.9417,32.9348,32.9348,10700.0
2007-02-23 13:25:00,47.86,47.95,47.86,47.94,8200.0,32.9417,33.0037,32.9417,32.9968,8200.0
2007-02-23 13:30:00,47.93,47.93,47.92,47.92,4100.0,32.9899,32.9899,32.983,32.983,4100.0
2007-02-23 13:35:00,47.92,47.93,47.91,47.92,2500.0,32.983,32.9899,32.9761,32.983,2500.0
2007-02-23 13:40:00,47.92,47.92,47.91,47.92,3700.0,32.983,32.983,32.9761,32.983,3700.0
2007-02-23 13:45:00,47.92,47.92,47.88,47.92,16900.0,32.983,32.983,32.9555,32.983,16900.0
2007-02-23 13:50:00,47.91,47.93,47.9,47.9,17600.0,32.9761,32.9899,32.9693,32.9693,17600.0
2007-02-23 13:55:00,47.9,47.9,47.79,47.8,23800.0,32.9693,32.9693,32.8936,32.9004,23800.0
2007-02-23 14:00:00,47.8,47.82,47.78,47.8,18100.0,32.9004,32.9142,32.8867,32.9004,18100.0
2007-02-23 14:05:00,47.81,47.85,47.78,47.84,72900.0,32.9073,32.9348,32.8867,32.928,72900.0
2007-02-23 14:10:00,47.85,47.87,47.84,47.84,4400.0,32.9348,32.9486,32.928,32.928,4400.0
2007-02-23 14:15:00,47.85,47.87,47.83,47.87,7100.0,32.9348,32.9486,32.9211,32.9486,7100.0
2007-02-23 14:20:00,47.87,47.92,47.87,47.92,9700.0,32.9486,32.983,32.9486,32.983,9700.0
2007-02-23 14:25:00,47.92,47.92,47.82,47.9,52600.0,32.983,32.983,32.9142,32.9693,52600.0
2007-02-23 14:30:00,47.88,47.9,47.8,47.83,42300.0,32.9555,32.9693,32.9004,32.9211,42300.0
2007-02-23 14:35:00,47.84,47.84,47.72,47.72,23400.0,32.928,32.928,32.8454,32.8454,23400.0
2007-02-23 14:40:00,47.72,47.79,47.7,47.79,41800.0,32.8454,32.8936,32.8316,32.8936,41800.0
2007-02-23 14:45:00,47.79,47.8,47.77,47.79,15200.0,32.8936,32.9004,32.8798,32.8936,15200.0
2007-02-23 14:50:00,47.79,47.8,47.79,47.8,5600.0,32.8936,32.9004,32.8936,32.9004,5600.0
2007-02-23 14:55:00,47.8,47.84,47.8,47.82,19900.0,32.9004,32.928,32.9004,32.9142,19900.0
2007-02-23 15:00:00,47.81,47.85,47.81,47.85,14800.0,32.9073,32.9348,32.9073,32.9348,14800.0
2007-02-23 15:05:00,47.85,47.86,47.84,47.86,7900.0,32.9348,32.9417,32.928,32.9417,7900.0
2007-02-23 15:10:00,47.86,47.89,47.85,47.88,14000.0,32.9417,32.9624,32.9348,32.9555,14000.0
2007-02-23 15:15:00,47.89,47.91,47.88,47.91,24800.0,32.9624,32.9761,32.9555,32.9761,24800.0
2007-02-23 15:20:00,47.91,47.94,47.9,47.94,15300.0,32.9761,32.9968,32.9693,32.9968,15300.0
2007-02-23 15:25:00,47.93,47.94,47.88,47.93,45800.0,32.9899,32.9968,32.9555,32.9899,45800.0
2007-02-23 15:30:00,47.93,47.93,47.9,47.91,16100.0,32.9899,32.9899,32.9693,32.9761,16100.0
2007-02-23 15:35:00,47.9,47.91,47.9,47.91,22400.0,32.9693,32.9761,32.9693,32.9761,22400.0
2007-02-23 15:40:00,47.9,47.91,47.9,47.91,26300.0,32.9693,32.9761,32.9693,32.9761,26300.0
2007-02-23 15:45:00,47.91,47.94,47.84,47.85,51000.0,32.9761,32.9968,32.928,32.9348,51000.0
2007-02-23 15:50:00,47.84,47.85,47.74,47.75,143400.0,32.928,32.9348,32.8591,32.866,143400.0
2007-02-23 15:55:00,47.75,47.75,47.64,47.65,243100.0,32.866,32.866,32.7903,32.7972,243100.0
2007-02-26 09:30:00,47.77,47.91,47.74,47.79,61600.0,32.8798,32.9761,32.8591,32.8936,61600.0
2007-02-26 09:35:00,47.8,47.82,47.71,47.8,43600.0,32.9004,32.9142,32.8385,32.9004,43600.0
2007-02-26 09:40:00,47.78,47.78,47.67,47.71,42500.0,32.8867,32.8867,32.811,32.8385,42500.0
2007-02-26 09:45:00,47.7,47.72,47.67,47.67,53400.0,32.8316,32.8454,32.811,32.811,53400.0
2007-02-26 09:50:00,47.66,47.69,47.55,47.56,33200.0,32.8041,32.8247,32.7284,32.7352,33200.0
2007-02-26 09:55:00,47.57,47.65,47.55,47.65,29800.0,32.7421,32.7972,32.7284,32.7972,29800.0
2007-02-26 10:00:00,47.65,47.65,47.63,47.65,16900.0,32.7972,32.7972,32.7834,32.7972,16900.0
2007-02-26 10:05:00,47.64,47.64,47.61,47.63,8800.0,32.7903,32.7903,32.7697,32.7834,8800.0
2007-02-26 10:10:00,47.62,47.67,47.62,47.65,29500.0,32.7765,32.811,32.7765,32.7972,29500.0
2007-02-26 10:15:00,47.66,47.7,47.66,47.69,9700.0,32.8041,32.8316,32.8041,32.8247,9700.0
2007-02-26 10:20:00,47.7,47.7,47.68,47.7,43000.0,32.8316,32.8316,32.8178,32.8316,43000.0
2007-02-26 10:25:00,47.7,47.72,47.68,47.68,18200.0,32.8316,32.8454,32.8178,32.8178,18200.0
2007-02-26 10:30:00,47.68,47.68,47.63,47.64,18600.0,32.8178,32.8178,32.7834,32.7903,18600.0
2007-02-26 10:35:00,47.63,47.64,47.62,47.64,18100.0,32.7834,32.7903,32.7765,32.7903,18100.0
2007-02-26 10:40:00,47.64,47.64,47.56,47.58,14200.0,32.7903,32.7903,32.7352,32.749,14200.0
2007-02-26 10:45:00,47.56,47.57,47.55,47.56,11900.0,32.7352,32.7421,32.7284,32.7352,11900.0
2007-02-26 10:50:00,47.56,47.56,47.55,47.56,12700.0,32.7352,32.7352,32.7284,32.7352,12700.0
2007-02-26 10:55:00,47.55,47.56,47.5,47.51,41300.0,32.7284,32.7352,32.6939,32.7008,41300.0
2007-02-26 11:00:00,47.5,47.51,47.4,47.4,33800.0,32.6939,32.7008,32.6251,32.6251,33800.0
2007-02-26 11:05:00,47.4,47.4,47.27,47.28,73100.0,32.6251,32.6251,32.5356,32.5425,73100.0
2007-02-26 11:10:00,47.28,47.31,47.27,47.3,48500.0,32.5425,32.5632,32.5356,32.5563,48500.0
2007-02-26 11:15:00,47.31,47.36,47.27,47.34,34600.0,32.5632,32.5976,32.5356,32.5838,34600.0
2007-02-26 11:20:00,47.33,47.35,47.3,47.3,13800.0,32.5769,32.5907,32.5563,32.5563,13800.0
2007-02-26 11:25:00,47.3,47.31,47.25,47.25,26800.0,32.5563,32.5632,32.5219,32.5219,26800.0
2007-02-26 11:30:00,47.25,47.26,47.19,47.2,43200.0,32.5219,32.5288,32.4806,32.4875,43200.0
2007-02-26 11:35:00,47.2,47.25,47.18,47.25,59600.0,32.4875,32.5219,32.4737,32.5219,59600.0
2007-02-26 11:40:00,47.25,47.3,47.25,47.3,16500.0,32.5219,32.5563,32.5219,32.5563,16500.0
2007-02-26 11:45:00,47.29,47.37,47.28,47.37,26400.0,32.5494,32.6045,32.5425,32.6045,26400.0
2007-02-26 11:50:00,47.37,47.4,47.37,47.4,18100.0,32.6045,32.6251,32.6045,32.6251,18100.0
2007-02-26 11:55:00,47.4,47.41,47.4,47.41,5700.0,32.6251,32.632,32.6251,32.632,5700.0
2007-02-26 12:00:00,47.41,47.41,47.38,47.39,176900.0,32.632,32.632,32.6114,32.6182,176900.0
2007-02-26 12:05:00,47.39,47.4,47.38,47.39,15900.0,32.6182,32.6251,32.6114,32.6182,15900.0
2007-02-26 12:10:00,47.39,47.4,47.35,47.36,10200.0,32.6182,32.6251,32.5907,32.5976,10200.0
2007-02-26 12:15:00,47.36,47.36,47.33,47.34,14500.0,32.5976,32.5976,32.5769,32.5838,14500.0
2007-02-26 12:20:00,47.35,47.4,47.35,47.4,121100.0,32.5907,32.6251,32.5907,32.6251,121100.0
2007-02-26 12:25:00,47.4,47.42,47.39,47.42,8300.0,32.6251,32.6389,32.6182,32.6389,8300.0
2007-02-26 12:30:00,47.42,47.42,47.39,47.39,9400.0,32.6389,32.6389,32.6182,32.6182,9400.0
2007-02-26 12:35:00,47.39,47.39,47.35,47.35,11000.0,32.6182,32.6182,32.5907,32.5907,11000.0
2007-02-26 12:40:00,47.35,47.37,47.28,47.3,16200.0,32.5907,32.6045,32.5425,32.5563,16200.0
2007-02-26 12:45:00,47.29,47.3,47.23,47.23,36200.0,32.5494,32.5563,32.5081,32.5081,36200.0
2007-02-26 12:50:00,47.23,47.26,47.23,47.25,20400.0,32.5081,32.5288,32.5081,32.5219,20400.0
2007-02-26 12:55:00,47.24,47.26,47.2,47.21,15500.0,32.515,32.5288,32.4875,32.4943,15500.0
2007-02-26 13:00:00,47.22,47.22,47.2,47.21,14600.0,32.5012,32.5012,32.4875,32.4943,14600.0
2007-02-26 13:05:00,47.22,47.24,47.21,47.22,8200.0,32.5012,32.515,32.4943,32.5012,8200.0
2007-02-26 13:10:00,47.21,47.23,47.2,47.23,11700.0,32.4943,32.5081,32.4875,32.5081,11700.0
2007-02-26 13:15:00,47.24,47.24,47.21,47.24,6900.0,32.515,32.515,32.4943,32.515,6900.0
2007-02-26 13:20:00,47.24,47.29,47.24,47.29,10900.0,32.515,32.5494,32.515,32.5494,10900.0
2007-02-26 13:25:00,47.28,47.34,47.28,47.34,8400.0,32.5425,32.5838,32.5425,32.5838,8400.0
2007-02-26 13:30:00,47.34,47.36,47.33,47.33,12600.0,32.5838,32.5976,32.5769,32.5769,12600.0
2007-02-26 13:35:00,47.34,47.36,47.33,47.35,14800.0,32.5838,32.5976,32.5769,32.5907,14800.0
2007-02-26 13:40:00,47.35,47.35,47.28,47.29,9000.0,32.5907,32.5907,32.5425,32.5494,9000.0
2007-02-26 13:45:00,47.28,47.31,47.27,47.28,15100.0,32.5425,32.5632,32.5356,32.5425,15100.0
2007-02-26 13:50:00,47.28,47.29,47.26,47.29,11800.0,32.5425,32.5494,32.5288,32.5494,11800.0
2007-02-26 13:55:00,47.29,47.31,47.29,47.31,7400.0,32.5494,32.5632,32.5494,32.5632,7400.0
2007-02-26 14:00:00,47.31,47.33,47.28,47.33,15200.0,32.5632,32.5769,32.5425,32.5769,15200.0
2007-02-26 14:05:00,47.33,47.36,47.32,47.33,13800.0,32.5769,32.5976,32.5701,32.5769,13800.0
2007-02-26 14:10:00,47.33,47.33,47.3,47.3,9400.0,32.5769,32.5769,32.5563,32.5563,9400.0
2007-02-26 14:15:00,47.31,47.31,47.28,47.28,17200.0,32.5632,32.5632,32.5425,32.5425,17200.0
2007-02-26 14:20:00,47.28,47.32,47.28,47.29,16200.0,32.5425,32.5701,32.5425,32.5494,16200.0
2007-02-26 14:25:00,47.3,47.34,47.29,47.33,18000.0,32.5563,32.5838,32.5494,32.5769,18000.0
2007-02-26 14:30:00,47.33,47.37,47.33,47.35,24000.0,32.5769,32.6045,32.5769,32.5907,24000.0
2007-02-26 14:35:00,47.35,47.4,47.35,47.39,21300.0,32.5907,32.6251,32.5907,32.6182,21300.0
2007-02-26 14:40:00,47.39,47.4,47.36,47.36,12600.0,32.6182,32.6251,32.5976,32.5976,12600.0
2007-02-26 14:45:00,47.36,47.39,47.35,47.39,76700.0,32.5976,32.6182,32.5907,32.6182,76700.0
2007-02-26 14:50:00,47.38,47.41,47.35,47.39,24800.0,32.6114,32.632,32.5907,32.6182,24800.0
2007-02-26 14:55:00,47.4,47.41,47.39,47.4,9700.0,32.6251,32.632,32.6182,32.6251,9700.0
2007-02-26 15:00:00,47.41,47.44,47.38,47.44,47300.0,32.632,32.6526,32.6114,32.6526,47300.0
2007-02-26 15:05:00,47.44,47.48,47.41,47.42,33600.0,32.6526,32.6802,32.632,32.6389,33600.0
2007-02-26 15:10:00,47.43,47.45,47.42,47.43,32400.0,32.6458,32.6595,32.6389,32.6458,32400.0
2007-02-26 15:15:00,47.43,47.45,47.43,47.44,24600.0,32.6458,32.6595,32.6458,32.6526,24600.0
2007-02-26 15:20:00,47.44,47.44,47.43,47.44,36000.0,32.6526,32.6526,32.6458,32.6526,36000.0
2007-02-26 15:25:00,47.44,47.44,47.38,47.38,31500.0,32.6526,32.6526,32.6114,32.6114,31500.0
2007-02-26 15:30:00,47.37,47.42,47.37,47.39,31900.0,32.6045,32.6389,32.6045,32.6182,31900.0
2007-02-26 15:35:00,47.4,47.4,47.36,47.37,31100.0,32.6251,32.6251,32.5976,32.6045,31100.0
2007-02-26 15:40:00,47.37,47.37,47.32,47.33,35700.0,32.6045,32.6045,32.5701,32.5769,35700.0
2007-02-26 15:45:00,47.33,47.41,47.33,47.4,40200.0,32.5769,32.632,32.5769,32.6251,40200.0
2007-02-26 15:50:00,47.4,47.41,47.33,47.34,36400.0,32.6251,32.632,32.5769,32.5838,36400.0
2007-02-26 15:55:00,47.35,47.37,47.33,47.36,60500.0,32.5907,32.6045,32.5769,32.5976,60500.0
2007-02-27 09:30:00,46.51,46.59,46.26,46.44,128000.0,32.0125,32.0676,31.8405,31.9644,128000.0
2007-02-27 09:35:00,46.44,46.65,46.28,46.54,109200.0,31.9644,32.1089,31.8542,32.0332,109200.0
2007-02-27 09:40:00,46.56,46.66,46.37,46.37,109700.0,32.047,32.1158,31.9162,31.9162,109700.0
2007-02-27 09:45:00,46.37,46.61,46.16,46.57,73500.0,31.9162,32.0814,31.7716,32.0538,73500.0
2007-02-27 09:50:00,46.24,46.67,46.24,46.58,83000.0,31.8267,32.1227,31.8267,32.0607,83000.0
2007-02-27 09:55:00,46.55,46.62,46.5,46.6,97200.0,32.0401,32.0882,32.0057,32.0745,97200.0
2007-02-27 10:00:00,46.59,46.67,46.52,46.58,42900.0,32.0676,32.1227,32.0194,32.0607,42900.0
2007-02-27 10:05:00,46.58,46.66,46.52,46.64,47500.0,32.0607,32.1158,32.0194,32.102,47500.0
2007-02-27 10:10:00,46.62,46.76,46.53,46.64,35800.0,32.0882,32.1846,32.0263,32.102,35800.0
2007-02-27 10:15:00,46.69,46.76,46.53,46.57,53800.0,32.1364,32.1846,32.0263,32.0538,53800.0
2007-02-27 10:20:00,46.57,46.72,46.57,46.61,20600.0,32.0538,32.1571,32.0538,32.0814,20600.0
2007-02-27 10:25:00,46.56,46.67,46.56,46.63,24700.0,32.047,32.1227,32.047,32.0951,24700.0
2007-02-27 10:30:00,46.64,46.76,46.61,46.68,16900.0,32.102,32.1846,32.0814,32.1295,16900.0
2007-02-27 10:35:00,46.76,46.82,46.54,46.76,77700.0,32.1846,32.2259,32.0332,32.1846,77700.0
2007-02-27 10:40:00,46.77,46.86,46.75,46.81,36400.0,32.1915,32.2534,32.1777,32.219,36400.0
2007-02-27 10:45:00,46.81,46.87,46.8,46.86,36700.0,32.219,32.2603,32.2121,32.2534,36700.0
2007-02-27 10:50:00,46.86,46.91,46.83,46.9,27800.0,32.2534,32.2879,32.2328,32.281,27800.0
2007-02-27 10:55:00,46.9,46.92,46.83,46.86,25500.0,32.281,32.2947,32.2328,32.2534,25500.0
2007-02-27 11:00:00,46.83,46.9,46.77,46.87,396400.0,32.2328,32.281,32.1915,32.2603,396400.0
2007-02-27 11:05:00,46.87,46.93,46.77,46.87,125100.0,32.2603,32.3016,32.1915,32.2603,125100.0
2007-02-27 11:10:00,46.88,46.99,46.81,46.89,147800.0,32.2672,32.3429,32.219,32.2741,147800.0
2007-02-27 11:15:00,46.9,47.02,46.87,46.92,66500.0,32.281,32.3636,32.2603,32.2947,66500.0
2007-02-27 11:20:00,46.91,46.92,46.78,46.8,38100.0,32.2879,32.2947,32.1984,32.2121,38100.0
2007-02-27 11:25:00,46.82,46.91,46.81,46.84,49000.0,32.2259,32.2879,32.219,32.2397,49000.0
2007-02-27 11:30:00,46.86,46.96,46.86,46.95,17000.0,32.2534,32.3223,32.2534,32.3154,17000.0
2007-02-27 11:35:00,46.96,47.02,46.9,47.0,30800.0,32.3223,32.3636,32.281,32.3498,30800.0
2007-02-27 11:40:00,47.01,47.03,46.96,46.97,12700.0,32.3567,32.3704,32.3223,32.3292,12700.0
2007-02-27 11:45:00,46.99,46.99,46.94,46.94,10600.0,32.3429,32.3429,32.3085,32.3085,10600.0
2007-02-27 11:50:00,46.94,46.94,46.86,46.86,14600.0,32.3085,32.3085,32.2534,32.2534,14600.0
2007-02-27 11:55:00,46.87,46.92,46.84,46.87,41600.0,32.2603,32.2947,32.2397,32.2603,41600.0
2007-02-27 12:00:00,46.88,46.89,46.77,46.77,31000.0,32.2672,32.2741,32.1915,32.1915,31000.0
2007-02-27 12:05:00,46.76,46.84,46.75,46.81,36700.0,32.1846,32.2397,32.1777,32.219,36700.0
2007-02-27 12:10:00,46.82,46.82,46.73,46.73,55600.0,32.2259,32.2259,32.164,32.164,55600.0
2007-02-27 12:15:00,46.75,46.75,46.71,46.71,17100.0,32.1777,32.1777,32.1502,32.1502,17100.0
2007-02-27 12:20:00,46.71,46.74,46.7,46.73,35200.0,32.1502,32.1708,32.1433,32.164,35200.0
2007-02-27 12:25:00,46.73,46.74,46.71,46.72,6700.0,32.164,32.1708,32.1502,32.1571,6700.0
2007-02-27 12:30:00,46.73,46.74,46.71,46.73,11500.0,32.164,32.1708,32.1502,32.164,11500.0
2007-02-27 12:35:00,46.72,46.75,46.71,46.75,21300.0,32.1571,32.1777,32.1502,32.1777,21300.0
2007-02-27 12:40:00,46.76,46.77,46.74,46.75,17300.0,32.1846,32.1915,32.1708,32.1777,17300.0
2007-02-27 12:45:00,46.75,46.79,46.73,46.76,23800.0,32.1777,32.2053,32.164,32.1846,23800.0
2007-02-27 12:50:00,46.77,46.79,46.74,46.75,27900.0,32.1915,32.2053,32.1708,32.1777,27900.0
2007-02-27 12:55:00,46.75,46.76,46.72,46.74,26900.0,32.1777,32.1846,32.1571,32.1708,26900.0
2007-02-27 13:00:00,46.74,46.79,46.74,46.78,12100.0,32.1708,32.2053,32.1708,32.1984,12100.0
2007-02-27 13:05:00,46.76,46.77,46.7,46.76,11300.0,32.1846,32.1915,32.1433,32.1846,11300.0
2007-02-27 13:10:00,46.75,46.75,46.7,46.73,18800.0,32.1777,32.1777,32.1433,32.164,18800.0
2007-02-27 13:15:00,46.73,46.83,46.73,46.81,24300.0,32.164,32.2328,32.164,32.219,24300.0
2007-02-27 13:20:00,46.81,46.84,46.77,46.83,14900.0,32.219,32.2397,32.1915,32.2328,14900.0
2007-02-27 13:25:00,46.83,46.84,46.8,46.8,11800.0,32.2328,32.2397,32.2121,32.2121,11800.0
2007-02-27 13:30:00,46.79,46.79,46.74,46.77,11600.0,32.2053,32.2053,32.1708,32.1915,11600.0
2007-02-27 13:35:00,46.79,46.8,46.72,46.79,17000.0,32.2053,32.2121,32.1571,32.2053,17000.0
2007-02-27 13:40:00,46.79,46.8,46.76,46.78,13700.0,32.2053,32.2121,32.1846,32.1984,13700.0
2007-02-27 13:45:00,46.78,46.78,46.7,46.77,16300.0,32.1984,32.1984,32.1433,32.1915,16300.0
2007-02-27 13:50:00,46.77,46.8,46.7,46.73,13700.0,32.1915,32.2121,32.1433,32.164,13700.0
2007-02-27 13:55:00,46.73,46.76,46.7,46.71,15200.0,32.164,32.1846,32.1433,32.1502,15200.0
2007-02-27 14:00:00,46.72,46.74,46.69,46.69,17800.0,32.1571,32.1708,32.1364,32.1364,17800.0
2007-02-27 14:05:00,46.69,46.7,46.54,46.54,41500.0,32.1364,32.1433,32.0332,32.0332,41500.0
2007-02-27 14:10:00,46.54,46.61,46.5,46.61,20800.0,32.0332,32.0814,32.0057,32.0814,20800.0
2007-02-27 14:15:00,46.57,46.6,46.47,46.54,25100.0,32.0538,32.0745,31.985,32.0332,25100.0
2007-02-27 14:20:00,46.56,46.58,46.43,46.48,21900.0,32.047,32.0607,31.9575,31.9919,21900.0
2007-02-27 14:25:00,46.44,46.49,46.28,46.29,41800.0,31.9644,31.9988,31.8542,31.8611,41800.0
2007-02-27 14:30:00,46.28,46.47,46.28,46.35,768300.0,31.8542,31.985,31.8542,31.9024,768300.0
2007-02-27 14:35:00,46.3,46.36,46.29,46.3,28500.0,31.868,31.9093,31.8611,31.868,28500.0
2007-02-27 14:40:00,46.35,46.35,46.26,46.33,27100.0,31.9024,31.9024,31.8405,31.8886,27100.0
2007-02-27 14:45:00,46.29,46.34,46.2,46.2,44100.0,31.8611,31.8955,31.7992,31.7992,44100.0
2007-02-27 14:50:00,46.2,46.29,46.02,46.2,117500.0,31.7992,31.8611,31.6753,31.7992,117500.0
2007-02-27 14:55:00,46.02,46.2,45.99,46.06,111000.0,31.6753,31.7992,31.6546,31.7028,111000.0
2007-02-27 15:00:00,45.99,46.08,45.89,45.92,122300.0,31.6546,31.7166,31.5858,31.6064,122300.0
2007-02-27 15:05:00,46.0,46.11,45.96,46.05,52200.0,31.6615,31.7372,31.634,31.6959,52200.0
2007-02-27 15:10:00,46.05,46.37,45.86,46.28,59800.0,31.6959,31.9162,31.5651,31.8542,59800.0
2007-02-27 15:15:00,46.28,46.5,46.21,46.5,86900.0,31.8542,32.0057,31.806,32.0057,86900.0
2007-02-27 15:20:00,46.49,46.53,46.26,46.5,43800.0,31.9988,32.0263,31.8405,32.0057,43800.0
2007-02-27 15:25:00,46.5,46.51,46.1,46.11,58800.0,32.0057,32.0125,31.7303,31.7372,58800.0
2007-02-27 15:30:00,46.11,46.24,45.85,45.99,150000.0,31.7372,31.8267,31.5583,31.6546,150000.0
2007-02-27 15:35:00,46.0,46.27,45.99,46.19,115100.0,31.6615,31.8473,31.6546,31.7923,115100.0
2007-02-27 15:40:00,46.19,46.19,46.07,46.15,70500.0,31.7923,31.7923,31.7097,31.7648,70500.0
2007-02-27 15:45:00,46.14,46.28,46.14,46.28,65100.0,31.7579,31.8542,31.7579,31.8542,65100.0
2007-02-27 15:50:00,46.29,46.59,46.21,46.37,99200.0,31.8611,32.0676,31.806,31.9162,99200.0
2007-02-27 15:55:00,46.37,46.4,46.26,46.26,110200.0,31.9162,31.9368,31.8405,31.8405,110200.0
2007-02-28 09:30:00,45.92,45.97,45.75,45.92,145000.0,31.6064,31.6409,31.4894,31.6064,145000.0
2007-02-28 09:35:00,45.93,46.19,45.92,46.12,66900.0,31.6133,31.7923,31.6064,31.7441,66900.0
2007-02-28 09:40:00,46.09,46.17,46.05,46.11,68700.0,31.7235,31.7785,31.6959,31.7372,68700.0
2007-02-28 09:45:00,46.08,46.15,45.85,45.93,92400.0,31.7166,31.7648,31.5583,31.6133,92400.0
2007-02-28 09:50:00,45.93,46.04,45.83,46.04,57900.0,31.6133,31.689,31.5445,31.689,57900.0
2007-02-28 09:55:00,46.04,46.05,45.91,45.93,28800.0,31.689,31.6959,31.5996,31.6133,28800.0
2007-02-28 10:00:00,45.94,46.04,45.85,46.01,45700.0,31.6202,31.689,31.5583,31.6684,45700.0
2007-02-28 10:05:00,45.93,46.04,45.84,45.85,69900.0,31.6133,31.689,31.5514,31.5583,69900.0
2007-02-28 10:10:00,45.85,45.99,45.8,45.94,81800.0,31.5583,31.6546,31.5238,31.6202,81800.0
2007-02-28 10:15:00,45.92,46.03,45.9,45.99,40300.0,31.6064,31.6822,31.5927,31.6546,40300.0
2007-02-28 10:20:00,45.95,46.01,45.83,45.97,55800.0,31.6271,31.6684,31.5445,31.6409,55800.0
2007-02-28 10:25:00,45.96,46.1,45.89,46.09,30100.0,31.634,31.7303,31.5858,31.7235,30100.0
2007-02-28 10:30:00,46.09,46.19,45.94,46.03,57200.0,31.7235,31.7923,31.6202,31.6822,57200.0
2007-02-28 10:35:00,46.02,46.05,45.91,45.96,39300.0,31.6753,31.6959,31.5996,31.634,39300.0
2007-02-28 10:40:00,45.97,46.12,45.94,46.1,70700.0,31.6409,31.7441,31.6202,31.7303,70700.0
2007-02-28 10:45:00,46.09,46.36,46.08,46.36,55400.0,31.7235,31.9093,31.7166,31.9093,55400.0
2007-02-28 10:50:00,46.36,46.37,46.01,46.25,57300.0,31.9093,31.9162,31.6684,31.8336,57300.0
2007-02-28 10:55:00,46.25,46.35,45.96,46.34,47900.0,31.8336,31.9024,31.634,31.8955,47900.0
2007-02-28 11:00:00,46.02,46.34,46.02,46.18,29600.0,31.6753,31.8955,31.6753,31.7854,29600.0
2007-02-28 11:05:00,46.34,46.35,46.19,46.35,21000.0,31.8955,31.9024,31.7923,31.9024,21000.0
2007-02-28 11:10:00,46.35,46.4,46.24,46.29,25600.0,31.9024,31.9368,31.8267,31.8611,25600.0
2007-02-28 11:15:00,46.28,46.43,46.19,46.23,23600.0,31.8542,31.9575,31.7923,31.8198,23600.0
2007-02-28 11:20:00,46.45,46.49,46.22,46.36,40500.0,31.9712,31.9988,31.8129,31.9093,40500.0
2007-02-28 11:25:00,46.36,46.38,46.31,46.32,27700.0,31.9093,31.9231,31.8749,31.8818,27700.0
2007-02-28 11:30:00,46.31,46.39,46.25,46.33,26900.0,31.8749,31.9299,31.8336,31.8886,26900.0
2007-02-28 11:35:00,46.33,46.42,46.27,46.41,30200.0,31.8886,31.9506,31.8473,31.9437,30200.0
2007-02-28 11:40:00,46.41,46.49,46.35,46.48,64800.0,31.9437,31.9988,31.9024,31.9919,64800.0
2007-02-28 11:45:00,46.48,46.53,46.25,46.25,25200.0,31.9919,32.0263,31.8336,31.8336,25200.0
2007-02-28 11:50:00,46.45,46.45,46.25,46.39,23700.0,31.9712,31.9712,31.8336,31.9299,23700.0
2007-02-28 11:55:00,46.41,46.52,46.36,46.51,43700.0,31.9437,32.0194,31.9093,32.0125,43700.0
2007-02-28 12:00:00,46.52,46.53,46.18,46.41,49600.0,32.0194,32.0263,31.7854,31.9437,49600.0
2007-02-28 12:05:00,46.19,46.49,46.13,46.22,60600.0,31.7923,31.9988,31.751,31.8129,60600.0
2007-02-28 12:10:00,46.37,46.38,46.16,46.18,44500.0,31.9162,31.9231,31.7716,31.7854,44500.0
2007-02-28 12:15:00,46.17,46.26,46.13,46.21,78100.0,31.7785,31.8405,31.751,31.806,78100.0
2007-02-28 12:20:00,46.18,46.31,46.13,46.25,17700.0,31.7854,31.8749,31.751,31.8336,17700.0
2007-02-28 12:25:00,46.27,46.3,46.12,46.12,15200.0,31.8473,31.868,31.7441,31.7441,15200.0
2007-02-28 12:30:00,46.13,46.17,46.13,46.17,10800.0,31.751,31.7785,31.751,31.7785,10800.0
2007-02-28 12:35:00,46.18,46.19,46.15,46.15,10700.0,31.7854,31.7923,31.7648,31.7648,10700.0
2007-02-28 12:40:00,46.13,46.24,46.13,46.23,17400.0,31.751,31.8267,31.751,31.8198,17400.0
2007-02-28 12:45:00,46.23,46.3,46.23,46.25,20300.0,31.8198,31.868,31.8198,31.8336,20300.0
2007-02-28 12:50:00,46.26,46.27,46.23,46.24,12300.0,31.8405,31.8473,31.8198,31.8267,12300.0
2007-02-28 12:55:00,46.25,46.27,46.23,46.26,10600.0,31.8336,31.8473,31.8198,31.8405,10600.0
2007-02-28 13:00:00,46.25,46.25,46.2,46.23,7100.0,31.8336,31.8336,31.7992,31.8198,7100.0
2007-02-28 13:05:00,46.23,46.24,46.19,46.19,12900.0,31.8198,31.8267,31.7923,31.7923,12900.0
2007-02-28 13:10:00,46.18,46.18,46.1,46.15,31700.0,31.7854,31.7854,31.7303,31.7648,31700.0
2007-02-28 13:15:00,46.15,46.16,46.1,46.15,9900.0,31.7648,31.7716,31.7303,31.7648,9900.0
2007-02-28 13:20:00,46.16,46.2,46.15,46.19,8500.0,31.7716,31.7992,31.7648,31.7923,8500.0
2007-02-28 13:25:00,46.19,46.3,46.19,46.27,11300.0,31.7923,31.868,31.7923,31.8473,11300.0
2007-02-28 13:30:00,46.26,46.28,46.22,46.26,7100.0,31.8405,31.8542,31.8129,31.8405,7100.0
2007-02-28 13:35:00,46.27,46.27,46.15,46.16,9500.0,31.8473,31.8473,31.7648,31.7716,9500.0
2007-02-28 13:40:00,46.16,46.16,46.09,46.13,19100.0,31.7716,31.7716,31.7235,31.751,19100.0
2007-02-28 13:45:00,46.14,46.19,46.09,46.14,35500.0,31.7579,31.7923,31.7235,31.7579,35500.0
2007-02-28 13:50:00,46.14,46.2,46.09,46.15,18800.0,31.7579,31.7992,31.7235,31.7648,18800.0
2007-02-28 13:55:00,46.16,46.24,46.07,46.21,47900.0,31.7716,31.8267,31.7097,31.806,47900.0
2007-02-28 14:00:00,46.2,46.3,46.19,46.28,23500.0,31.7992,31.868,31.7923,31.8542,23500.0
2007-02-28 14:05:00,46.28,46.28,46.21,46.26,11500.0,31.8542,31.8542,31.806,31.8405,11500.0
2007-02-28 14:10:00,46.25,46.26,46.2,46.22,20600.0,31.8336,31.8405,31.7992,31.8129,20600.0
2007-02-28 14:15:00,46.2,46.24,46.18,46.2,55600.0,31.7992,31.8267,31.7854,31.7992,55600.0
2007-02-28 14:20:00,46.16,46.2,46.15,46.15,21300.0,31.7716,31.7992,31.7648,31.7648,21300.0
2007-02-28 14:25:00,46.16,46.23,46.15,46.23,33700.0,31.7716,31.8198,31.7648,31.8198,33700.0
2007-02-28 14:30:00,46.23,46.25,46.18,46.2,16000.0,31.8198,31.8336,31.7854,31.7992,16000.0
2007-02-28 14:35:00,46.2,46.29,46.2,46.23,20000.0,31.7992,31.8611,31.7992,31.8198,20000.0
2007-02-28 14:40:00,46.24,46.3,46.24,46.3,9400.0,31.8267,31.868,31.8267,31.868,9400.0
2007-02-28 14:45:00,46.3,46.33,46.26,46.3,20300.0,31.868,31.8886,31.8405,31.868,20300.0
2007-02-28 14:50:00,46.31,46.31,46.24,46.25,28500.0,31.8749,31.8749,31.8267,31.8336,28500.0
2007-02-28 14:55:00,46.24,46.28,46.24,46.28,27500.0,31.8267,31.8542,31.8267,31.8542,27500.0
2007-02-28 15:00:00,46.29,46.34,46.28,46.32,34100.0,31.8611,31.8955,31.8542,31.8818,34100.0
2007-02-28 15:05:00,46.32,46.36,46.32,46.34,29800.0,31.8818,31.9093,31.8818,31.8955,29800.0
2007-02-28 15:10:00,46.34,46.46,46.33,46.42,44500.0,31.8955,31.9781,31.8886,31.9506,44500.0
2007-02-28 15:15:00,46.41,46.54,46.41,46.53,54700.0,31.9437,32.0332,31.9437,32.0263,54700.0
2007-02-28 15:20:00,46.53,46.54,46.51,46.52,40800.0,32.0263,32.0332,32.0125,32.0194,40800.0
2007-02-28 15:25:00,46.52,46.54,46.51,46.51,23100.0,32.0194,32.0332,32.0125,32.0125,23100.0
2007-02-28 15:30:00,46.52,46.55,46.48,46.5,82500.0,32.0194,32.0401,31.9919,32.0057,82500.0
2007-02-28 15:35:00,46.49,46.53,46.48,46.51,36100.0,31.9988,32.0263,31.9919,32.0125,36100.0
2007-02-28 15:40:00,46.51,46.54,46.49,46.5,56500.0,32.0125,32.0332,31.9988,32.0057,56500.0
2007-02-28 15:45:00,46.49,46.51,46.48,46.49,64700.0,31.9988,32.0125,31.9919,31.9988,64700.0
2007-02-28 15:50:00,46.48,46.51,46.45,46.45,68200.0,31.9919,32.0125,31.9712,31.9712,68200.0
2007-02-28 15:55:00,46.45,46.48,46.4,46.41,98600.0,31.9712,31.9919,31.9368,31.9437,98600.0
2007-03-01 09:30:00,45.94,45.94,45.65,45.71,79000.0,31.6202,31.6202,31.4206,31.4619,79000.0
2007-03-01 09:35:00,45.71,45.8,45.58,45.68,42000.0,31.4619,31.5238,31.3724,31.4413,42000.0
2007-03-01 09:40:00,45.69,45.76,45.5,45.56,55100.0,31.4481,31.4963,31.3174,31.3587,55100.0
2007-03-01 09:45:00,45.5,45.56,45.4,45.42,83300.0,31.3174,31.3587,31.2485,31.2623,83300.0
2007-03-01 09:50:00,45.42,45.53,45.4,45.44,69400.0,31.2623,31.338,31.2485,31.2761,69400.0
2007-03-01 09:55:00,45.41,45.54,45.41,45.5,50900.0,31.2554,31.3449,31.2554,31.3174,50900.0
2007-03-01 10:00:00,45.5,45.79,45.42,45.64,87800.0,31.3174,31.517,31.2623,31.4137,87800.0
2007-03-01 10:05:00,45.64,45.85,45.47,45.53,68100.0,31.4137,31.5583,31.2967,31.338,68100.0
2007-03-01 10:10:00,45.72,45.86,45.53,45.71,52600.0,31.4688,31.5651,31.338,31.4619,52600.0
2007-03-01 10:15:00,45.83,46.09,45.63,46.08,139700.0,31.5445,31.7235,31.4068,31.7166,139700.0
2007-03-01 10:20:00,46.07,46.11,45.64,46.02,115600.0,31.7097,31.7372,31.4137,31.6753,115600.0
2007-03-01 10:25:00,46.03,46.03,45.66,45.95,106400.0,31.6822,31.6822,31.4275,31.6271,106400.0
2007-03-01 10:30:00,45.95,46.06,45.81,45.92,88400.0,31.6271,31.7028,31.5307,31.6064,88400.0
2007-03-01 10:35:00,45.93,46.11,45.86,45.92,47500.0,31.6133,31.7372,31.5651,31.6064,47500.0
2007-03-01 10:40:00,45.94,46.06,45.91,46.04,38000.0,31.6202,31.7028,31.5996,31.689,38000.0
2007-03-01 10:45:00,46.06,46.08,45.88,46.02,30000.0,31.7028,31.7166,31.5789,31.6753,30000.0
2007-03-01 10:50:00,46.07,46.21,45.94,46.15,41200.0,31.7097,31.806,31.6202,31.7648,41200.0
2007-03-01 10:55:00,46.16,46.2,45.97,46.05,77900.0,31.7716,31.7992,31.6409,31.6959,77900.0
2007-03-01 11:00:00,46.05,46.14,45.86,46.05,80400.0,31.6959,31.7579,31.5651,31.6959,80400.0
2007-03-01 11:05:00,46.05,46.08,45.96,45.97,67900.0,31.6959,31.7166,31.634,31.6409,67900.0
2007-03-01 11:10:00,45.94,46.13,45.84,46.12,48100.0,31.6202,31.751,31.5514,31.7441,48100.0
2007-03-01 11:15:00,46.18,46.2,45.95,46.12,38800.0,31.7854,31.7992,31.6271,31.7441,38800.0
2007-03-01 11:20:00,46.13,46.22,46.02,46.08,49800.0,31.751,31.8129,31.6753,31.7166,49800.0
2007-03-01 11:25:00,46.1,46.22,46.01,46.04,40600.0,31.7303,31.8129,31.6684,31.689,40600.0
2007-03-01 11:30:00,46.03,46.31,45.85,46.25,38300.0,31.6822,31.8749,31.5583,31.8336,38300.0
2007-03-01 11:35:00,46.24,46.24,45.99,46.11,35900.0,31.8267,31.8267,31.6546,31.7372,35900.0
2007-03-01 11:40:00,46.2,46.26,46.11,46.22,38400.0,31.7992,31.8405,31.7372,31.8129,38400.0
2007-03-01 11:45:00,46.22,46.38,46.11,46.32,40600.0,31.8129,31.9231,31.7372,31.8818,40600.0
2007-03-01 11:50:00,46.32,46.34,46.21,46.33,33100.0,31.8818,31.8955,31.806,31.8886,33100.0
2007-03-01 11:55:00,46.21,46.36,46.2,46.35,44600.0,31.806,31.9093,31.7992,31.9024,44600.0
2007-03-01 12:00:00,46.36,46.45,46.21,46.33,44300.0,31.9093,31.9712,31.806,31.8886,44300.0
2007-03-01 12:05:00,46.44,46.44,46.3,46.36,51100.0,31.9644,31.9644,31.868,31.9093,51100.0
2007-03-01 12:10:00,46.4,46.49,46.36,46.44,76400.0,31.9368,31.9988,31.9093,31.9644,76400.0
2007-03-01 12:15:00,46.48,46.55,46.43,46.52,87200.0,31.9919,32.0401,31.9575,32.0194,87200.0
2007-03-01 12:20:00,46.5,46.55,46.46,46.55,100100.0,32.0057,32.0401,31.9781,32.0401,100100.0
2007-03-01 12:25:00,46.55,46.55,46.46,46.48,43200.0,32.0401,32.0401,31.9781,31.9919,43200.0
2007-03-01 12:30:00,46.48,46.5,46.47,46.47,26600.0,31.9919,32.0057,31.985,31.985,26600.0
2007-03-01 12:35:00,46.47,46.5,46.44,46.44,14900.0,31.985,32.0057,31.9644,31.9644,14900.0
2007-03-01 12:40:00,46.43,46.47,46.42,46.42,22800.0,31.9575,31.985,31.9506,31.9506,22800.0
2007-03-01 12:45:00,46.43,46.47,46.43,46.45,26400.0,31.9575,31.985,31.9575,31.9712,26400.0
2007-03-01 12:50:00,46.47,46.49,46.43,46.43,14100.0,31.985,31.9988,31.9575,31.9575,14100.0
2007-03-01 12:55:00,46.43,46.46,46.43,46.44,21000.0,31.9575,31.9781,31.9575,31.9644,21000.0
2007-03-01 13:00:00,46.44,46.44,46.41,46.43,18700.0,31.9644,31.9644,31.9437,31.9575,18700.0
2007-03-01 13:05:00,46.43,46.43,46.35,46.36,52300.0,31.9575,31.9575,31.9024,31.9093,52300.0
2007-03-01 13:10:00,46.36,46.37,46.35,46.37,20800.0,31.9093,31.9162,31.9024,31.9162,20800.0
2007-03-01 13:15:00,46.36,46.39,46.35,46.39,17000.0,31.9093,31.9299,31.9024,31.9299,17000.0
2007-03-01 13:20:00,46.38,46.4,46.34,46.34,44600.0,31.9231,31.9368,31.8955,31.8955,44600.0
2007-03-01 13:25:00,46.37,46.38,46.32,46.32,44700.0,31.9162,31.9231,31.8818,31.8818,44700.0
2007-03-01 13:30:00,46.32,46.34,46.24,46.24,11900.0,31.8818,31.8955,31.8267,31.8267,11900.0
2007-03-01 13:35:00,46.24,46.24,46.12,46.14,33500.0,31.8267,31.8267,31.7441,31.7579,33500.0
2007-03-01 13:40:00,46.15,46.16,46.11,46.13,18600.0,31.7648,31.7716,31.7372,31.751,18600.0
2007-03-01 13:45:00,46.13,46.15,46.12,46.15,17500.0,31.751,31.7648,31.7441,31.7648,17500.0
2007-03-01 13:50:00,46.15,46.2,46.13,46.17,30800.0,31.7648,31.7992,31.751,31.7785,30800.0
2007-03-01 13:55:00,46.18,46.19,46.15,46.17,34900.0,31.7854,31.7923,31.7648,31.7785,34900.0
2007-03-01 14:00:00,46.17,46.21,46.16,46.2,59400.0,31.7785,31.806,31.7716,31.7992,59400.0
2007-03-01 14:05:00,46.2,46.24,46.2,46.23,30300.0,31.7992,31.8267,31.7992,31.8198,30300.0
2007-03-01 14:10:00,46.24,46.25,46.12,46.21,46200.0,31.8267,31.8336,31.7441,31.806,46200.0
2007-03-01 14:15:00,46.2,46.23,46.17,46.17,16500.0,31.7992,31.8198,31.7785,31.7785,16500.0
2007-03-01 14:20:00,46.17,46.19,46.13,46.17,21800.0,31.7785,31.7923,31.751,31.7785,21800.0
2007-03-01 14:25:00,46.18,46.2,46.13,46.15,29900.0,31.7854,31.7992,31.751,31.7648,29900.0
2007-03-01 14:30:00,46.15,46.16,46.12,46.15,67700.0,31.7648,31.7716,31.7441,31.7648,67700.0
2007-03-01 14:35:00,46.15,46.24,46.09,46.22,72600.0,31.7648,31.8267,31.7235,31.8129,72600.0
2007-03-01 14:40:00,46.22,46.28,46.19,46.2,22000.0,31.8129,31.8542,31.7923,31.7992,22000.0
2007-03-01 14:45:00,46.2,46.33,46.2,46.32,25100.0,31.7992,31.8886,31.7992,31.8818,25100.0
2007-03-01 14:50:00,46.32,46.34,46.26,46.28,32100.0,31.8818,31.8955,31.8405,31.8542,32100.0
2007-03-01 14:55:00,46.28,46.3,46.26,46.28,24600.0,31.8542,31.868,31.8405,31.8542,24600.0
2007-03-01 15:00:00,46.28,46.3,46.25,46.3,28000.0,31.8542,31.868,31.8336,31.868,28000.0
2007-03-01 15:05:00,46.29,46.32,46.28,46.28,25200.0,31.8611,31.8818,31.8542,31.8542,25200.0
2007-03-01 15:10:00,46.28,46.3,46.23,46.26,29300.0,31.8542,31.868,31.8198,31.8405,29300.0
2007-03-01 15:15:00,46.26,46.26,46.16,46.17,17900.0,31.8405,31.8405,31.7716,31.7785,17900.0
2007-03-01 15:20:00,46.17,46.17,45.97,45.98,47900.0,31.7785,31.7785,31.6409,31.6477,47900.0
2007-03-01 15:25:00,45.98,46.04,45.93,45.98,34600.0,31.6477,31.689,31.6133,31.6477,34600.0
2007-03-01 15:30:00,45.97,46.04,45.94,46.0,89200.0,31.6409,31.689,31.6202,31.6615,89200.0
2007-03-01 15:35:00,46.0,46.05,45.99,46.05,47600.0,31.6615,31.6959,31.6546,31.6959,47600.0
2007-03-01 15:40:00,46.05,46.09,46.03,46.09,54900.0,31.6959,31.7235,31.6822,31.7235,54900.0
2007-03-01 15:45:00,46.09,46.1,46.05,46.07,57200.0,31.7235,31.7303,31.6959,31.7097,57200.0
2007-03-01 15:50:00,46.07,46.09,46.04,46.04,52700.0,31.7097,31.7235,31.689,31.689,52700.0
2007-03-01 15:55:00,46.05,46.1,46.01,46.09,61600.0,31.6959,31.7303,31.6684,31.7235,61600.0
2007-03-02 09:30:00,45.54,45.76,45.54,45.76,160600.0,31.3449,31.4963,31.3449,31.4963,160600.0
2007-03-02 09:35:00,45.76,45.92,45.6,45.77,280700.0,31.4963,31.6064,31.3862,31.5032,280700.0
2007-03-02 09:40:00,45.72,46.13,45.72,45.99,149500.0,31.4688,31.751,31.4688,31.6546,149500.0
2007-03-02 09:45:00,46.0,46.03,45.86,45.91,66300.0,31.6615,31.6822,31.5651,31.5996,66300.0
2007-03-02 09:50:00,45.91,45.95,45.87,45.89,61600.0,31.5996,31.6271,31.572,31.5858,61600.0
2007-03-02 09:55:00,45.89,45.92,45.79,45.89,193000.0,31.5858,31.6064,31.517,31.5858,193000.0
2007-03-02 10:00:00,45.88,46.0,45.75,45.97,46300.0,31.5789,31.6615,31.4894,31.6409,46300.0
2007-03-02 10:05:00,45.99,46.06,45.89,45.91,42100.0,31.6546,31.7028,31.5858,31.5996,42100.0
2007-03-02 10:10:00,45.91,46.03,45.89,45.99,59500.0,31.5996,31.6822,31.5858,31.6546,59500.0
2007-03-02 10:15:00,45.99,46.03,45.91,45.93,61500.0,31.6546,31.6822,31.5996,31.6133,61500.0
2007-03-02 10:20:00,45.92,45.99,45.91,45.95,39400.0,31.6064,31.6546,31.5996,31.6271,39400.0
2007-03-02 10:25:00,45.94,45.97,45.86,45.96,38900.0,31.6202,31.6409,31.5651,31.634,38900.0
2007-03-02 10:30:00,45.97,45.97,45.89,45.9,50200.0,31.6409,31.6409,31.5858,31.5927,50200.0
2007-03-02 10:35:00,45.9,45.93,45.86,45.88,73300.0,31.5927,31.6133,31.5651,31.5789,73300.0
2007-03-02 10:40:00,45.87,45.89,45.84,45.89,48600.0,31.572,31.5858,31.5514,31.5858,48600.0
2007-03-02 10:45:00,45.89,45.97,45.89,45.94,28300.0,31.5858,31.6409,31.5858,31.6202,28300.0
2007-03-02 10:50:00,45.94,45.98,45.87,45.93,37700.0,31.6202,31.6477,31.572,31.6133,37700.0
2007-03-02 10:55:00,45.92,45.96,45.9,45.93,44800.0,31.6064,31.634,31.5927,31.6133,44800.0
2007-03-02 11:00:00,45.92,45.96,45.9,45.95,35100.0,31.6064,31.634,31.5927,31.6271,35100.0
2007-03-02 11:05:00,45.96,46.11,45.95,46.08,76100.0,31.634,31.7372,31.6271,31.7166,76100.0
2007-03-02 11:10:00,46.06,46.07,46.0,46.01,14200.0,31.7028,31.7097,31.6615,31.6684,14200.0
2007-03-02 11:15:00,46.02,46.15,46.01,46.15,36200.0,31.6753,31.7648,31.6684,31.7648,36200.0
2007-03-02 11:20:00,46.16,46.18,46.1,46.16,55300.0,31.7716,31.7854,31.7303,31.7716,55300.0
2007-03-02 11:25:00,46.15,46.18,46.08,46.09,95500.0,31.7648,31.7854,31.7166,31.7235,95500.0
2007-03-02 11:30:00,46.09,46.1,46.08,46.08,34000.0,31.7235,31.7303,31.7166,31.7166,34000.0
2007-03-02 11:35:00,46.08,46.1,46.06,46.09,31000.0,31.7166,31.7303,31.7028,31.7235,31000.0
2007-03-02 11:40:00,46.09,46.09,46.02,46.03,32500.0,31.7235,31.7235,31.6753,31.6822,32500.0
2007-03-02 11:45:00,46.02,46.08,46.01,46.07,22100.0,31.6753,31.7166,31.6684,31.7097,22100.0
2007-03-02 11:50:00,46.07,46.08,46.04,46.04,27200.0,31.7097,31.7166,31.689,31.689,27200.0
2007-03-02 11:55:00,46.05,46.05,46.02,46.03,9300.0,31.6959,31.6959,31.6753,31.6822,9300.0
2007-03-02 12:00:00,46.04,46.08,46.04,46.08,15200.0,31.689,31.7166,31.689,31.7166,15200.0
2007-03-02 12:05:00,46.09,46.14,46.09,46.14,12100.0,31.7235,31.7579,31.7235,31.7579,12100.0
2007-03-02 12:10:00,46.13,46.16,46.09,46.1,39900.0,31.751,31.7716,31.7235,31.7303,39900.0
2007-03-02 12:15:00,46.1,46.11,46.03,46.04,19400.0,31.7303,31.7372,31.6822,31.689,19400.0
2007-03-02 12:20:00,46.03,46.04,45.99,46.01,27000.0,31.6822,31.689,31.6546,31.6684,27000.0
2007-03-02 12:25:00,46.03,46.03,45.9,45.9,25600.0,31.6822,31.6822,31.5927,31.5927,25600.0
2007-03-02 12:30:00,45.9,45.93,45.85,45.92,33200.0,31.5927,31.6133,31.5583,31.6064,33200.0
2007-03-02 12:35:00,45.93,46.03,45.92,45.95,32100.0,31.6133,31.6822,31.6064,31.6271,32100.0
2007-03-02 12:40:00,45.95,45.96,45.89,45.9,33000.0,31.6271,31.634,31.5858,31.5927,33000.0
2007-03-02 12:45:00,45.9,45.97,45.9,45.94,20500.0,31.5927,31.6409,31.5927,31.6202,20500.0
2007-03-02 12:50:00,45.95,46.0,45.91,46.0,41500.0,31.6271,31.6615,31.5996,31.6615,41500.0
2007-03-02 12:55:00,46.02,46.02,45.97,45.99,23300.0,31.6753,31.6753,31.6409,31.6546,23300.0
2007-03-02 13:00:00,46.0,46.01,45.99,46.0,30400.0,31.6615,31.6684,31.6546,31.6615,30400.0
2007-03-02 13:05:00,46.0,46.01,45.95,45.96,24300.0,31.6615,31.6684,31.6271,31.634,24300.0
2007-03-02 13:10:00,45.97,46.01,45.91,46.0,33000.0,31.6409,31.6684,31.5996,31.6615,33000.0
2007-03-02 13:15:00,46.0,46.02,45.96,45.96,14500.0,31.6615,31.6753,31.634,31.634,14500.0
2007-03-02 13:20:00,45.97,45.98,45.92,45.95,38700.0,31.6409,31.6477,31.6064,31.6271,38700.0
2007-03-02 13:25:00,45.96,46.01,45.85,45.89,58500.0,31.634,31.6684,31.5583,31.5858,58500.0
2007-03-02 13:30:00,45.88,45.95,45.8,45.95,48600.0,31.5789,31.6271,31.5238,31.6271,48600.0
2007-03-02 13:35:00,45.95,45.97,45.91,45.92,24700.0,31.6271,31.6409,31.5996,31.6064,24700.0
2007-03-02 13:40:00,45.92,45.98,45.85,45.92,27500.0,31.6064,31.6477,31.5583,31.6064,27500.0
2007-03-02 13:45:00,45.9,45.93,45.85,45.91,20900.0,31.5927,31.6133,31.5583,31.5996,20900.0
2007-03-02 13:50:00,45.91,45.91,45.79,45.79,20900.0,31.5996,31.5996,31.517,31.517,20900.0
2007-03-02 13:55:00,45.79,45.81,45.73,45.8,24200.0,31.517,31.5307,31.4757,31.5238,24200.0
2007-03-02 14:00:00,45.81,45.83,45.71,45.74,42000.0,31.5307,31.5445,31.4619,31.4826,42000.0
2007-03-02 14:05:00,45.73,45.73,45.64,45.71,31400.0,31.4757,31.4757,31.4137,31.4619,31400.0
2007-03-02 14:10:00,45.71,45.74,45.63,45.64,17800.0,31.4619,31.4826,31.4068,31.4137,17800.0
2007-03-02 14:15:00,45.64,45.67,45.58,45.64,21000.0,31.4137,31.4344,31.3724,31.4137,21000.0
2007-03-02 14:20:00,45.64,45.65,45.58,45.59,36000.0,31.4137,31.4206,31.3724,31.3793,36000.0
2007-03-02 14:25:00,45.6,45.61,45.56,45.6,28300.0,31.3862,31.3931,31.3587,31.3862,28300.0
2007-03-02 14:30:00,45.61,45.62,45.59,45.6,59600.0,31.3931,31.4,31.3793,31.3862,59600.0
2007-03-02 14:35:00,45.61,45.7,45.59,45.7,40800.0,31.3931,31.455,31.3793,31.455,40800.0
2007-03-02 14:40:00,45.7,45.84,45.7,45.77,54900.0,31.455,31.5514,31.455,31.5032,54900.0
2007-03-02 14:45:00,45.77,45.83,45.75,45.82,66600.0,31.5032,31.5445,31.4894,31.5376,66600.0
2007-03-02 14:50:00,45.82,45.89,45.81,45.88,49600.0,31.5376,31.5858,31.5307,31.5789,49600.0
2007-03-02 14:55:00,45.88,45.88,45.79,45.82,28800.0,31.5789,31.5789,31.517,31.5376,28800.0
2007-03-02 15:00:00,45.83,45.94,45.83,45.92,36000.0,31.5445,31.6202,31.5445,31.6064,36000.0
2007-03-02 15:05:00,45.91,45.93,45.84,45.86,43600.0,31.5996,31.6133,31.5514,31.5651,43600.0
2007-03-02 15:10:00,45.86,45.9,45.81,45.82,48200.0,31.5651,31.5927,31.5307,31.5376,48200.0
2007-03-02 15:15:00,45.82,45.86,45.79,45.8,115300.0,31.5376,31.5651,31.517,31.5238,115300.0
2007-03-02 15:20:00,45.8,45.86,45.8,45.86,29100.0,31.5238,31.5651,31.5238,31.5651,29100.0
2007-03-02 15:25:00,45.86,45.92,45.85,45.91,51800.0,31.5651,31.6064,31.5583,31.5996,51800.0
2007-03-02 15:30:00,45.92,45.92,45.82,45.87,40100.0,31.6064,31.6064,31.5376,31.572,40100.0
2007-03-02 15:35:00,45.87,45.88,45.86,45.87,41500.0,31.572,31.5789,31.5651,31.572,41500.0
2007-03-02 15:40:00,45.87,45.87,45.79,45.79,48200.0,31.572,31.572,31.517,31.517,48200.0
2007-03-02 15:45:00,45.79,45.79,45.74,45.77,48400.0,31.517,31.517,31.4826,31.5032,48400.0
2007-03-02 15:50:00,45.77,45.81,45.71,45.73,59700.0,31.5032,31.5307,31.4619,31.4757,59700.0
2007-03-02 15:55:00,45.74,45.77,45.68,45.7,94800.0,31.4826,31.5032,31.4413,31.455,94800.0
2007-03-05 09:30:00,45.0,45.16,44.97,45.01,187300.0,30.9732,31.0833,30.9526,30.9801,187300.0
2007-03-05 09:35:00,45.02,45.2,45.01,45.19,174500.0,30.987,31.1109,30.9801,31.104,174500.0
2007-03-05 09:40:00,45.19,45.27,45.08,45.12,72700.0,31.104,31.1591,31.0283,31.0558,72700.0
2007-03-05 09:45:00,45.15,45.19,45.01,45.05,53900.0,31.0765,31.104,30.9801,31.0076,53900.0
2007-03-05 09:50:00,45.06,45.18,45.02,45.16,85600.0,31.0145,31.0971,30.987,31.0833,85600.0
2007-03-05 09:55:00,45.16,45.21,45.08,45.16,67600.0,31.0833,31.1178,31.0283,31.0833,67600.0
2007-03-05 10:00:00,45.16,45.16,45.01,45.03,75500.0,31.0833,31.0833,30.9801,30.9939,75500.0
2007-03-05 10:05:00,45.02,45.07,45.0,45.03,45100.0,30.987,31.0214,30.9732,30.9939,45100.0
2007-03-05 10:10:00,45.03,45.27,45.03,45.23,97400.0,30.9939,31.1591,30.9939,31.1315,97400.0
2007-03-05 10:15:00,45.22,45.32,45.19,45.22,47700.0,31.1246,31.1935,31.104,31.1246,47700.0
2007-03-05 10:20:00,45.24,45.26,45.2,45.24,33100.0,31.1384,31.1522,31.1109,31.1384,33100.0
2007-03-05 10:25:00,45.24,45.34,45.2,45.33,65600.0,31.1384,31.2072,31.1109,31.2003,65600.0
2007-03-05 10:30:00,45.33,45.36,45.26,45.29,37900.0,31.2003,31.221,31.1522,31.1728,37900.0
2007-03-05 10:35:00,45.29,45.29,45.16,45.25,33800.0,31.1728,31.1728,31.0833,31.1453,33800.0
2007-03-05 10:40:00,45.24,45.27,45.19,45.2,37500.0,31.1384,31.1591,31.104,31.1109,37500.0
2007-03-05 10:45:00,45.2,45.31,45.2,45.29,138500.0,31.1109,31.1866,31.1109,31.1728,138500.0
2007-03-05 10:50:00,45.3,45.32,45.27,45.31,23600.0,31.1797,31.1935,31.1591,31.1866,23600.0
2007-03-05 10:55:00,45.32,45.4,45.3,45.4,42500.0,31.1935,31.2485,31.1797,31.2485,42500.0
2007-03-05 11:00:00,45.37,45.39,45.33,45.34,33400.0,31.2279,31.2416,31.2003,31.2072,33400.0
2007-03-05 11:05:00,45.35,45.39,45.31,45.36,54800.0,31.2141,31.2416,31.1866,31.221,54800.0
2007-03-05 11:10:00,45.35,45.41,45.34,45.41,37300.0,31.2141,31.2554,31.2072,31.2554,37300.0
2007-03-05 11:15:00,45.41,45.41,45.29,45.3,101300.0,31.2554,31.2554,31.1728,31.1797,101300.0
2007-03-05 11:20:00,45.31,45.33,45.26,45.26,60000.0,31.1866,31.2003,31.1522,31.1522,60000.0
2007-03-05 11:25:00,45.27,45.29,45.22,45.28,88400.0,31.1591,31.1728,31.1246,31.1659,88400.0
2007-03-05 11:30:00,45.3,45.34,45.19,45.22,104100.0,31.1797,31.2072,31.104,31.1246,104100.0
2007-03-05 11:35:00,45.21,45.22,45.19,45.19,34200.0,31.1178,31.1246,31.104,31.104,34200.0
2007-03-05 11:40:00,45.2,45.25,45.16,45.23,73900.0,31.1109,31.1453,31.0833,31.1315,73900.0
2007-03-05 11:45:00,45.24,45.3,45.21,45.28,25500.0,31.1384,31.1797,31.1178,31.1659,25500.0
2007-03-05 11:50:00,45.29,45.3,45.23,45.25,14300.0,31.1728,31.1797,31.1315,31.1453,14300.0
2007-03-05 11:55:00,45.26,45.26,45.17,45.2,12700.0,31.1522,31.1522,31.0902,31.1109,12700.0
2007-03-05 12:00:00,45.2,45.21,45.16,45.16,80600.0,31.1109,31.1178,31.0833,31.0833,80600.0
2007-03-05 12:05:00,45.15,45.22,45.15,45.19,13900.0,31.0765,31.1246,31.0765,31.104,13900.0
2007-03-05 12:10:00,45.19,45.26,45.19,45.26,13400.0,31.104,31.1522,31.104,31.1522,13400.0
2007-03-05 12:15:00,45.26,45.26,45.17,45.17,15100.0,31.1522,31.1522,31.0902,31.0902,15100.0
2007-03-05 12:20:00,45.19,45.26,45.17,45.24,13900.0,31.104,31.1522,31.0902,31.1384,13900.0
2007-03-05 12:25:00,45.24,45.24,45.19,45.19,58800.0,31.1384,31.1384,31.104,31.104,58800.0
2007-03-05 12:30:00,45.2,45.21,45.15,45.18,13500.0,31.1109,31.1178,31.0765,31.0971,13500.0
2007-03-05 12:35:00,45.18,45.19,45.12,45.12,19700.0,31.0971,31.104,31.0558,31.0558,19700.0
2007-03-05 12:40:00,45.13,45.24,45.13,45.24,12000.0,31.0627,31.1384,31.0627,31.1384,12000.0
2007-03-05 12:45:00,45.24,45.25,45.21,45.22,12600.0,31.1384,31.1453,31.1178,31.1246,12600.0
2007-03-05 12:50:00,45.21,45.21,45.12,45.15,15400.0,31.1178,31.1178,31.0558,31.0765,15400.0
2007-03-05 12:55:00,45.15,45.16,45.03,45.04,22600.0,31.0765,31.0833,30.9939,31.0007,22600.0
2007-03-05 13:00:00,45.04,45.09,45.03,45.05,73700.0,31.0007,31.0352,30.9939,31.0076,73700.0
2007-03-05 13:05:00,45.04,45.04,45.0,45.0,318200.0,31.0007,31.0007,30.9732,30.9732,318200.0
2007-03-05 13:10:00,45.01,45.16,45.01,45.15,19500.0,30.9801,31.0833,30.9801,31.0765,19500.0
2007-03-05 13:15:00,45.15,45.22,45.15,45.2,18800.0,31.0765,31.1246,31.0765,31.1109,18800.0
2007-03-05 13:20:00,45.19,45.2,45.17,45.17,12600.0,31.104,31.1109,31.0902,31.0902,12600.0
2007-03-05 13:25:00,45.17,45.22,45.14,45.22,17100.0,31.0902,31.1246,31.0696,31.1246,17100.0
2007-03-05 13:30:00,45.22,45.22,45.16,45.17,22800.0,31.1246,31.1246,31.0833,31.0902,22800.0
2007-03-05 13:35:00,45.17,45.19,45.13,45.17,21400.0,31.0902,31.104,31.0627,31.0902,21400.0
2007-03-05 13:40:00,45.17,45.19,45.16,45.17,25600.0,31.0902,31.104,31.0833,31.0902,25600.0
2007-03-05 13:45:00,45.17,45.21,45.16,45.17,30500.0,31.0902,31.1178,31.0833,31.0902,30500.0
2007-03-05 13:50:00,45.17,45.2,45.17,45.18,29200.0,31.0902,31.1109,31.0902,31.0971,29200.0
2007-03-05 13:55:00,45.18,45.22,45.17,45.21,13400.0,31.0971,31.1246,31.0902,31.1178,13400.0
2007-03-05 14:00:00,45.22,45.33,45.22,45.27,23900.0,31.1246,31.2003,31.1246,31.1591,23900.0
2007-03-05 14:05:00,45.27,45.35,45.27,45.3,29000.0,31.1591,31.2141,31.1591,31.1797,29000.0
2007-03-05 14:10:00,45.3,45.31,45.24,45.24,19800.0,31.1797,31.1866,31.1384,31.1384,19800.0
2007-03-05 14:15:00,45.24,45.24,45.14,45.19,20800.0,31.1384,31.1384,31.0696,31.104,20800.0
2007-03-05 14:20:00,45.19,45.23,45.17,45.18,22700.0,31.104,31.1315,31.0902,31.0971,22700.0
2007-03-05 14:25:00,45.18,45.19,45.14,45.16,23500.0,31.0971,31.104,31.0696,31.0833,23500.0
2007-03-05 14:30:00,45.16,45.19,45.07,45.08,33000.0,31.0833,31.104,31.0214,31.0283,33000.0
2007-03-05 14:35:00,45.09,45.13,45.09,45.09,20800.0,31.0352,31.0627,31.0352,31.0352,20800.0
2007-03-05 14:40:00,45.08,45.12,45.08,45.1,16600.0,31.0283,31.0558,31.0283,31.042,16600.0
2007-03-05 14:45:00,45.09,45.14,45.08,45.12,25200.0,31.0352,31.0696,31.0283,31.0558,25200.0
2007-03-05 14:50:00,45.12,45.18,45.1,45.16,21600.0,31.0558,31.0971,31.042,31.0833,21600.0
2007-03-05 14:55:00,45.17,45.19,45.15,45.15,9000.0,31.0902,31.104,31.0765,31.0765,9000.0
2007-03-05 15:00:00,45.16,45.18,45.04,45.07,27400.0,31.0833,31.0971,31.0007,31.0214,27400.0
2007-03-05 15:05:00,45.05,45.09,45.02,45.04,23900.0,31.0076,31.0352,30.987,31.0007,23900.0
2007-03-05 15:10:00,45.03,45.06,44.94,45.05,27500.0,30.9939,31.0145,30.9319,31.0076,27500.0
2007-03-05 15:15:00,45.05,45.14,45.04,45.12,30200.0,31.0076,31.0696,31.0007,31.0558,30200.0
2007-03-05 15:20:00,45.11,45.16,45.11,45.12,45300.0,31.0489,31.0833,31.0489,31.0558,45300.0
2007-03-05 15:25:00,45.13,45.16,45.1,45.13,59400.0,31.0627,31.0833,31.042,31.0627,59400.0
2007-03-05 15:30:00,45.13,45.15,45.12,45.13,37000.0,31.0627,31.0765,31.0558,31.0627,37000.0
2007-03-05 15:35:00,45.14,45.18,45.13,45.14,35500.0,31.0696,31.0971,31.0627,31.0696,35500.0
2007-03-05 15:40:00,45.13,45.13,45.08,45.1,37300.0,31.0627,31.0627,31.0283,31.042,37300.0
2007-03-05 15:45:00,45.1,45.12,45.07,45.07,53900.0,31.042,31.0558,31.0214,31.0214,53900.0
2007-03-05 15:50:00,45.07,45.08,44.91,44.93,59100.0,31.0214,31.0283,30.9113,30.925,59100.0
2007-03-05 15:55:00,44.94,45.01,44.93,44.93,98600.0,30.9319,30.9801,30.925,30.925,98600.0
2007-03-06 09:30:00,45.17,45.43,45.14,45.43,84500.0,31.0902,31.2692,31.0696,31.2692,84500.0
2007-03-06 09:35:00,45.41,45.5,45.4,45.47,69700.0,31.2554,31.3174,31.2485,31.2967,69700.0
2007-03-06 09:40:00,45.44,45.55,45.17,45.49,61300.0,31.2761,31.3518,31.0902,31.3105,61300.0
2007-03-06 09:45:00,45.48,45.52,45.45,45.48,78300.0,31.3036,31.3311,31.2829,31.3036,78300.0
2007-03-06 09:50:00,45.47,45.51,45.34,45.34,18300.0,31.2967,31.3242,31.2072,31.2072,18300.0
2007-03-06 09:55:00,45.34,45.47,45.31,45.44,37000.0,31.2072,31.2967,31.1866,31.2761,37000.0
2007-03-06 10:00:00,45.42,45.47,45.38,45.38,54800.0,31.2623,31.2967,31.2348,31.2348,54800.0
2007-03-06 10:05:00,45.39,45.45,45.3,45.3,11900.0,31.2416,31.2829,31.1797,31.1797,11900.0
2007-03-06 10:10:00,45.31,45.32,45.22,45.26,48500.0,31.1866,31.1935,31.1246,31.1522,48500.0
2007-03-06 10:15:00,45.25,45.26,45.19,45.26,49500.0,31.1453,31.1522,31.104,31.1522,49500.0
2007-03-06 10:20:00,45.25,45.26,45.23,45.23,27500.0,31.1453,31.1522,31.1315,31.1315,27500.0
2007-03-06 10:25:00,45.25,45.27,45.22,45.26,21400.0,31.1453,31.1591,31.1246,31.1522,21400.0
2007-03-06 10:30:00,45.25,45.29,45.21,45.22,21100.0,31.1453,31.1728,31.1178,31.1246,21100.0
2007-03-06 10:35:00,45.23,45.24,45.19,45.22,20700.0,31.1315,31.1384,31.104,31.1246,20700.0
2007-03-06 10:40:00,45.22,45.25,45.21,45.24,14400.0,31.1246,31.1453,31.1178,31.1384,14400.0
2007-03-06 10:45:00,45.26,45.26,45.16,45.19,28100.0,31.1522,31.1522,31.0833,31.104,28100.0
2007-03-06 10:50:00,45.19,45.28,45.19,45.28,12300.0,31.104,31.1659,31.104,31.1659,12300.0
2007-03-06 10:55:00,45.27,45.29,45.23,45.24,21700.0,31.1591,31.1728,31.1315,31.1384,21700.0
2007-03-06 11:00:00,45.24,45.25,45.22,45.25,126600.0,31.1384,31.1453,31.1246,31.1453,126600.0
2007-03-06 11:05:00,45.25,45.25,45.22,45.24,39400.0,31.1453,31.1453,31.1246,31.1384,39400.0
2007-03-06 11:10:00,45.24,45.32,45.24,45.32,16700.0,31.1384,31.1935,31.1384,31.1935,16700.0
2007-03-06 11:15:00,45.32,45.34,45.31,45.31,15900.0,31.1935,31.2072,31.1866,31.1866,15900.0
2007-03-06 11:20:00,45.31,45.36,45.3,45.35,28600.0,31.1866,31.221,31.1797,31.2141,28600.0
2007-03-06 11:25:00,45.35,45.4,45.35,45.4,32500.0,31.2141,31.2485,31.2141,31.2485,32500.0
2007-03-06 11:30:00,45.4,45.41,45.38,45.39,35400.0,31.2485,31.2554,31.2348,31.2416,35400.0
2007-03-06 11:35:00,45.4,45.4,45.37,45.38,12100.0,31.2485,31.2485,31.2279,31.2348,12100.0
2007-03-06 11:40:00,45.38,45.41,45.38,45.4,32100.0,31.2348,31.2554,31.2348,31.2485,32100.0
2007-03-06 11:45:00,45.4,45.43,45.36,45.36,36300.0,31.2485,31.2692,31.221,31.221,36300.0
2007-03-06 11:50:00,45.37,45.39,45.34,45.34,7600.0,31.2279,31.2416,31.2072,31.2072,7600.0
2007-03-06 11:55:00,45.35,45.36,45.32,45.35,10400.0,31.2141,31.221,31.1935,31.2141,10400.0
2007-03-06 12:00:00,45.36,45.45,45.36,45.45,14000.0,31.221,31.2829,31.221,31.2829,14000.0
2007-03-06 12:05:00,45.44,45.46,45.41,45.45,26000.0,31.2761,31.2898,31.2554,31.2829,26000.0
2007-03-06 12:10:00,45.45,45.45,45.4,45.43,21200.0,31.2829,31.2829,31.2485,31.2692,21200.0
2007-03-06 12:15:00,45.42,45.47,45.42,45.44,11400.0,31.2623,31.2967,31.2623,31.2761,11400.0
2007-03-06 12:20:00,45.44,45.45,45.41,45.44,14600.0,31.2761,31.2829,31.2554,31.2761,14600.0
2007-03-06 12:25:00,45.44,45.47,45.42,45.43,26500.0,31.2761,31.2967,31.2623,31.2692,26500.0
2007-03-06 12:30:00,45.44,45.53,45.44,45.53,12600.0,31.2761,31.338,31.2761,31.338,12600.0
2007-03-06 12:35:00,45.53,45.55,45.47,45.47,18300.0,31.338,31.3518,31.2967,31.2967,18300.0
2007-03-06 12:40:00,45.47,45.5,45.45,45.5,21000.0,31.2967,31.3174,31.2829,31.3174,21000.0
2007-03-06 12:45:00,45.5,45.59,45.49,45.58,15700.0,31.3174,31.3793,31.3105,31.3724,15700.0
2007-03-06 12:50:00,45.58,45.61,45.56,45.61,15200.0,31.3724,31.3931,31.3587,31.3931,15200.0
2007-03-06 12:55:00,45.61,45.62,45.6,45.62,6300.0,31.3931,31.4,31.3862,31.4,6300.0
2007-03-06 13:00:00,45.62,45.63,45.58,45.6,10700.0,31.4,31.4068,31.3724,31.3862,10700.0
2007-03-06 13:05:00,45.59,45.61,45.57,45.59,15700.0,31.3793,31.3931,31.3655,31.3793,15700.0
2007-03-06 13:10:00,45.59,45.63,45.59,45.6,5700.0,31.3793,31.4068,31.3793,31.3862,5700.0
2007-03-06 13:15:00,45.6,45.6,45.57,45.57,7400.0,31.3862,31.3862,31.3655,31.3655,7400.0
2007-03-06 13:20:00,45.57,45.59,45.55,45.59,7400.0,31.3655,31.3793,31.3518,31.3793,7400.0
2007-03-06 13:25:00,45.59,45.62,45.59,45.6,7700.0,31.3793,31.4,31.3793,31.3862,7700.0
2007-03-06 13:30:00,45.61,45.71,45.61,45.71,36100.0,31.3931,31.4619,31.3931,31.4619,36100.0
2007-03-06 13:35:00,45.71,45.75,45.71,45.75,31100.0,31.4619,31.4894,31.4619,31.4894,31100.0
2007-03-06 13:40:00,45.75,45.79,45.74,45.78,12900.0,31.4894,31.517,31.4826,31.5101,12900.0
2007-03-06 13:45:00,45.78,45.82,45.78,45.81,19200.0,31.5101,31.5376,31.5101,31.5307,19200.0
2007-03-06 13:50:00,45.82,45.82,45.77,45.8,34200.0,31.5376,31.5376,31.5032,31.5238,34200.0
2007-03-06 13:55:00,45.79,45.8,45.76,45.76,6300.0,31.517,31.5238,31.4963,31.4963,6300.0
2007-03-06 14:00:00,45.77,45.82,45.77,45.82,17100.0,31.5032,31.5376,31.5032,31.5376,17100.0
2007-03-06 14:05:00,45.81,45.81,45.77,45.77,46400.0,31.5307,31.5307,31.5032,31.5032,46400.0
2007-03-06 14:10:00,45.78,45.78,45.75,45.75,12800.0,31.5101,31.5101,31.4894,31.4894,12800.0
2007-03-06 14:15:00,45.76,45.77,45.75,45.77,17300.0,31.4963,31.5032,31.4894,31.5032,17300.0
2007-03-06 14:20:00,45.77,45.81,45.77,45.81,21800.0,31.5032,31.5307,31.5032,31.5307,21800.0
2007-03-06 14:25:00,45.81,45.84,45.81,45.84,27500.0,31.5307,31.5514,31.5307,31.5514,27500.0
2007-03-06 14:30:00,45.84,45.84,45.8,45.81,8800.0,31.5514,31.5514,31.5238,31.5307,8800.0
2007-03-06 14:35:00,45.81,45.81,45.76,45.78,17000.0,31.5307,31.5307,31.4963,31.5101,17000.0
2007-03-06 14:40:00,45.78,45.86,45.77,45.85,38700.0,31.5101,31.5651,31.5032,31.5583,38700.0
2007-03-06 14:45:00,45.85,45.88,45.84,45.88,50600.0,31.5583,31.5789,31.5514,31.5789,50600.0
2007-03-06 14:50:00,45.88,45.89,45.86,45.88,20300.0,31.5789,31.5858,31.5651,31.5789,20300.0
2007-03-06 14:55:00,45.88,45.95,45.88,45.95,20200.0,31.5789,31.6271,31.5789,31.6271,20200.0
2007-03-06 15:00:00,45.94,45.96,45.94,45.96,15300.0,31.6202,31.634,31.6202,31.634,15300.0
2007-03-06 15:05:00,45.95,45.96,45.94,45.96,22700.0,31.6271,31.634,31.6202,31.634,22700.0
2007-03-06 15:10:00,45.97,46.09,45.97,46.08,57600.0,31.6409,31.7235,31.6409,31.7166,57600.0
2007-03-06 15:15:00,46.09,46.14,46.09,46.1,64400.0,31.7235,31.7579,31.7235,31.7303,64400.0
2007-03-06 15:20:00,46.1,46.11,46.1,46.1,50300.0,31.7303,31.7372,31.7303,31.7303,50300.0
2007-03-06 15:25:00,46.1,46.11,46.08,46.1,48100.0,31.7303,31.7372,31.7166,31.7303,48100.0
2007-03-06 15:30:00,46.1,46.11,46.08,46.08,47600.0,31.7303,31.7372,31.7166,31.7166,47600.0
2007-03-06 15:35:00,46.09,46.09,46.0,46.02,44200.0,31.7235,31.7235,31.6615,31.6753,44200.0
2007-03-06 15:40:00,46.03,46.07,45.98,45.98,59900.0,31.6822,31.7097,31.6477,31.6477,59900.0
2007-03-06 15:45:00,45.98,45.99,45.97,45.98,32900.0,31.6477,31.6546,31.6409,31.6477,32900.0
2007-03-06 15:50:00,45.98,45.98,45.96,45.96,36100.0,31.6477,31.6477,31.634,31.634,36100.0
2007-03-06 15:55:00,45.96,45.97,45.91,45.93,59000.0,31.634,31.6409,31.5996,31.6133,59000.0
2007-03-07 09:30:00,45.97,46.0,45.96,46.0,68700.0,31.6409,31.6615,31.634,31.6615,68700.0
2007-03-07 09:35:00,46.0,46.02,45.9,45.95,51900.0,31.6615,31.6753,31.5927,31.6271,51900.0
2007-03-07 09:40:00,45.95,46.03,45.95,45.99,42400.0,31.6271,31.6822,31.6271,31.6546,42400.0
2007-03-07 09:45:00,45.99,46.02,45.94,45.98,109100.0,31.6546,31.6753,31.6202,31.6477,109100.0
2007-03-07 09:50:00,45.96,45.99,45.93,45.99,39600.0,31.634,31.6546,31.6133,31.6546,39600.0
2007-03-07 09:55:00,45.99,46.0,45.89,45.93,38000.0,31.6546,31.6615,31.5858,31.6133,38000.0
2007-03-07 10:00:00,45.95,46.0,45.88,45.93,89200.0,31.6271,31.6615,31.5789,31.6133,89200.0
2007-03-07 10:05:00,45.92,45.93,45.82,45.85,40500.0,31.6064,31.6133,31.5376,31.5583,40500.0
2007-03-07 10:10:00,45.84,45.86,45.79,45.79,23100.0,31.5514,31.5651,31.517,31.517,23100.0
2007-03-07 10:15:00,45.8,45.82,45.78,45.81,33400.0,31.5238,31.5376,31.5101,31.5307,33400.0
2007-03-07 10:20:00,45.81,45.88,45.8,45.87,21600.0,31.5307,31.5789,31.5238,31.572,21600.0
2007-03-07 10:25:00,45.87,45.89,45.82,45.83,15500.0,31.572,31.5858,31.5376,31.5445,15500.0
2007-03-07 10:30:00,45.82,45.82,45.78,45.8,48000.0,31.5376,31.5376,31.5101,31.5238,48000.0
2007-03-07 10:35:00,45.82,45.87,45.81,45.82,34900.0,31.5376,31.572,31.5307,31.5376,34900.0
2007-03-07 10:40:00,45.82,45.85,45.72,45.76,55600.0,31.5376,31.5583,31.4688,31.4963,55600.0
2007-03-07 10:45:00,45.75,45.8,45.72,45.72,40400.0,31.4894,31.5238,31.4688,31.4688,40400.0
2007-03-07 10:50:00,45.71,45.72,45.6,45.61,25700.0,31.4619,31.4688,31.3862,31.3931,25700.0
2007-03-07 10:55:00,45.61,45.65,45.56,45.56,38700.0,31.3931,31.4206,31.3587,31.3587,38700.0
2007-03-07 11:00:00,45.57,45.57,45.49,45.55,33500.0,31.3655,31.3655,31.3105,31.3518,33500.0
2007-03-07 11:05:00,45.55,45.56,45.52,45.55,14700.0,31.3518,31.3587,31.3311,31.3518,14700.0
2007-03-07 11:10:00,45.57,45.57,45.45,45.46,14500.0,31.3655,31.3655,31.2829,31.2898,14500.0
2007-03-07 11:15:00,45.47,45.48,45.43,45.48,64300.0,31.2967,31.3036,31.2692,31.3036,64300.0
2007-03-07 11:20:00,45.48,45.54,45.47,45.5,46400.0,31.3036,31.3449,31.2967,31.3174,46400.0
2007-03-07 11:25:00,45.49,45.54,45.48,45.51,23700.0,31.3105,31.3449,31.3036,31.3242,23700.0
2007-03-07 11:30:00,45.5,45.5,45.35,45.37,49700.0,31.3174,31.3174,31.2141,31.2279,49700.0
2007-03-07 11:35:00,45.37,45.38,45.3,45.3,75000.0,31.2279,31.2348,31.1797,31.1797,75000.0
2007-03-07 11:40:00,45.29,45.32,45.28,45.29,27000.0,31.1728,31.1935,31.1659,31.1728,27000.0
2007-03-07 11:45:00,45.29,45.29,45.22,45.22,31600.0,31.1728,31.1728,31.1246,31.1246,31600.0
2007-03-07 11:50:00,45.24,45.24,45.21,45.22,36600.0,31.1384,31.1384,31.1178,31.1246,36600.0
2007-03-07 11:55:00,45.22,45.31,45.21,45.31,12100.0,31.1246,31.1866,31.1178,31.1866,12100.0
2007-03-07 12:00:00,45.3,45.34,45.3,45.32,11600.0,31.1797,31.2072,31.1797,31.1935,11600.0
2007-03-07 12:05:00,45.34,45.41,45.32,45.4,19300.0,31.2072,31.2554,31.1935,31.2485,19300.0
2007-03-07 12:10:00,45.4,45.44,45.39,45.42,14400.0,31.2485,31.2761,31.2416,31.2623,14400.0
2007-03-07 12:15:00,45.41,45.41,45.31,45.31,29100.0,31.2554,31.2554,31.1866,31.1866,29100.0
2007-03-07 12:20:00,45.32,45.34,45.29,45.32,47700.0,31.1935,31.2072,31.1728,31.1935,47700.0
2007-03-07 12:25:00,45.33,45.4,45.29,45.39,18200.0,31.2003,31.2485,31.1728,31.2416,18200.0
2007-03-07 12:30:00,45.4,45.44,45.38,45.4,11200.0,31.2485,31.2761,31.2348,31.2485,11200.0
2007-03-07 12:35:00,45.41,45.41,45.36,45.41,12500.0,31.2554,31.2554,31.221,31.2554,12500.0
2007-03-07 12:40:00,45.41,45.47,45.4,45.44,14200.0,31.2554,31.2967,31.2485,31.2761,14200.0
2007-03-07 12:45:00,45.45,45.51,45.45,45.5,10800.0,31.2829,31.3242,31.2829,31.3174,10800.0
2007-03-07 12:50:00,45.5,45.57,45.49,45.55,11700.0,31.3174,31.3655,31.3105,31.3518,11700.0
2007-03-07 12:55:00,45.55,45.57,45.54,45.55,8300.0,31.3518,31.3655,31.3449,31.3518,8300.0
2007-03-07 13:00:00,45.55,45.56,45.47,45.5,14800.0,31.3518,31.3587,31.2967,31.3174,14800.0
2007-03-07 13:05:00,45.5,45.6,45.49,45.6,13300.0,31.3174,31.3862,31.3105,31.3862,13300.0
2007-03-07 13:10:00,45.59,45.65,45.59,45.64,17500.0,31.3793,31.4206,31.3793,31.4137,17500.0
2007-03-07 13:15:00,45.65,45.66,45.62,45.65,12900.0,31.4206,31.4275,31.4,31.4206,12900.0
2007-03-07 13:20:00,45.63,45.7,45.62,45.68,14100.0,31.4068,31.455,31.4,31.4413,14100.0
2007-03-07 13:25:00,45.69,45.7,45.68,45.69,11200.0,31.4481,31.455,31.4413,31.4481,11200.0
2007-03-07 13:30:00,45.68,45.72,45.68,45.7,10100.0,31.4413,31.4688,31.4413,31.455,10100.0
2007-03-07 13:35:00,45.7,45.81,45.7,45.79,20300.0,31.455,31.5307,31.455,31.517,20300.0
2007-03-07 13:40:00,45.81,45.85,45.79,45.84,14400.0,31.5307,31.5583,31.517,31.5514,14400.0
2007-03-07 13:45:00,45.84,45.9,45.84,45.87,14400.0,31.5514,31.5927,31.5514,31.572,14400.0
2007-03-07 13:50:00,45.89,45.89,45.82,45.84,16300.0,31.5858,31.5858,31.5376,31.5514,16300.0
2007-03-07 13:55:00,45.84,45.85,45.78,45.78,11900.0,31.5514,31.5583,31.5101,31.5101,11900.0
2007-03-07 14:00:00,45.77,45.79,45.69,45.69,21200.0,31.5032,31.517,31.4481,31.4481,21200.0
2007-03-07 14:05:00,45.69,45.73,45.66,45.7,21300.0,31.4481,31.4757,31.4275,31.455,21300.0
2007-03-07 14:10:00,45.71,45.71,45.56,45.6,37200.0,31.4619,31.4619,31.3587,31.3862,37200.0
2007-03-07 14:15:00,45.6,45.67,45.6,45.67,12900.0,31.3862,31.4344,31.3862,31.4344,12900.0
2007-03-07 14:20:00,45.67,45.72,45.62,45.62,17300.0,31.4344,31.4688,31.4,31.4,17300.0
2007-03-07 14:25:00,45.63,45.67,45.63,45.64,11000.0,31.4068,31.4344,31.4068,31.4137,11000.0
2007-03-07 14:30:00,45.65,45.71,45.63,45.69,14300.0,31.4206,31.4619,31.4068,31.4481,14300.0
2007-03-07 14:35:00,45.7,45.7,45.64,45.64,21000.0,31.455,31.455,31.4137,31.4137,21000.0
2007-03-07 14:40:00,45.65,45.67,45.64,45.64,23000.0,31.4206,31.4344,31.4137,31.4137,23000.0
2007-03-07 14:45:00,45.64,45.69,45.62,45.68,25500.0,31.4137,31.4481,31.4,31.4413,25500.0
2007-03-07 14:50:00,45.68,45.69,45.62,45.62,16100.0,31.4413,31.4481,31.4,31.4,16100.0
2007-03-07 14:55:00,45.62,45.62,45.53,45.56,42500.0,31.4,31.4,31.338,31.3587,42500.0
2007-03-07 15:00:00,45.56,45.64,45.56,45.6,54800.0,31.3587,31.4137,31.3587,31.3862,54800.0
2007-03-07 15:05:00,45.61,45.65,45.59,45.64,16500.0,31.3931,31.4206,31.3793,31.4137,16500.0
2007-03-07 15:10:00,45.64,45.66,45.64,45.64,20800.0,31.4137,31.4275,31.4137,31.4137,20800.0
2007-03-07 15:15:00,45.64,45.66,45.6,45.62,23000.0,31.4137,31.4275,31.3862,31.4,23000.0
2007-03-07 15:20:00,45.62,45.62,45.48,45.53,26900.0,31.4,31.4,31.3036,31.338,26900.0
2007-03-07 15:25:00,45.53,45.58,45.53,45.56,22100.0,31.338,31.3724,31.338,31.3587,22100.0
2007-03-07 15:30:00,45.56,45.56,45.49,45.51,32700.0,31.3587,31.3587,31.3105,31.3242,32700.0
2007-03-07 15:35:00,45.51,45.6,45.51,45.6,66200.0,31.3242,31.3862,31.3242,31.3862,66200.0
2007-03-07 15:40:00,45.6,45.63,45.54,45.54,20800.0,31.3862,31.4068,31.3449,31.3449,20800.0
2007-03-07 15:45:00,45.55,45.55,45.45,45.49,49100.0,31.3518,31.3518,31.2829,31.3105,49100.0
2007-03-07 15:50:00,45.5,45.54,45.5,45.51,44900.0,31.3174,31.3449,31.3174,31.3242,44900.0
2007-03-07 15:55:00,45.51,45.52,45.4,45.43,82500.0,31.3242,31.3311,31.2485,31.2692,82500.0
2007-03-08 09:30:00,45.93,46.0,45.9,45.95,54000.0,31.6133,31.6615,31.5927,31.6271,54000.0
2007-03-08 09:35:00,46.0,46.1,46.0,46.08,27900.0,31.6615,31.7303,31.6615,31.7166,27900.0
2007-03-08 09:40:00,46.09,46.18,46.06,46.15,36800.0,31.7235,31.7854,31.7028,31.7648,36800.0
2007-03-08 09:45:00,46.15,46.19,46.12,46.14,57300.0,31.7648,31.7923,31.7441,31.7579,57300.0
2007-03-08 09:50:00,46.14,46.23,46.13,46.23,37100.0,31.7579,31.8198,31.751,31.8198,37100.0
2007-03-08 09:55:00,46.23,46.27,46.18,46.18,40500.0,31.8198,31.8473,31.7854,31.7854,40500.0
2007-03-08 10:00:00,46.19,46.25,46.18,46.24,52400.0,31.7923,31.8336,31.7854,31.8267,52400.0
2007-03-08 10:05:00,46.25,46.29,46.23,46.26,30600.0,31.8336,31.8611,31.8198,31.8405,30600.0
2007-03-08 10:10:00,46.27,46.31,46.2,46.23,69700.0,31.8473,31.8749,31.7992,31.8198,69700.0
2007-03-08 10:15:00,46.23,46.33,46.22,46.33,94600.0,31.8198,31.8886,31.8129,31.8886,94600.0
2007-03-08 10:20:00,46.33,46.46,46.32,46.46,72900.0,31.8886,31.9781,31.8818,31.9781,72900.0
2007-03-08 10:25:00,46.45,46.48,46.44,46.48,16800.0,31.9712,31.9919,31.9644,31.9919,16800.0
2007-03-08 10:30:00,46.47,46.49,46.47,46.48,31800.0,31.985,31.9988,31.985,31.9919,31800.0
2007-03-08 10:35:00,46.49,46.5,46.47,46.49,23800.0,31.9988,32.0057,31.985,31.9988,23800.0
2007-03-08 10:40:00,46.5,46.6,46.5,46.55,48800.0,32.0057,32.0745,32.0057,32.0401,48800.0
2007-03-08 10:45:00,46.54,46.55,46.49,46.5,11300.0,32.0332,32.0401,31.9988,32.0057,11300.0
2007-03-08 10:50:00,46.5,46.5,46.45,46.47,36700.0,32.0057,32.0057,31.9712,31.985,36700.0
2007-03-08 10:55:00,46.46,46.52,46.45,46.52,40200.0,31.9781,32.0194,31.9712,32.0194,40200.0
2007-03-08 11:00:00,46.52,46.54,46.5,46.54,31800.0,32.0194,32.0332,32.0057,32.0332,31800.0
2007-03-08 11:05:00,46.55,46.6,46.55,46.59,35500.0,32.0401,32.0745,32.0401,32.0676,35500.0
2007-03-08 11:10:00,46.59,46.63,46.59,46.63,55300.0,32.0676,32.0951,32.0676,32.0951,55300.0
2007-03-08 11:15:00,46.63,46.63,46.61,46.62,25400.0,32.0951,32.0951,32.0814,32.0882,25400.0
2007-03-08 11:20:00,46.62,46.64,46.61,46.61,48900.0,32.0882,32.102,32.0814,32.0814,48900.0
2007-03-08 11:25:00,46.61,46.63,46.61,46.61,43600.0,32.0814,32.0951,32.0814,32.0814,43600.0
2007-03-08 11:30:00,46.62,46.69,46.61,46.67,39800.0,32.0882,32.1364,32.0814,32.1227,39800.0
2007-03-08 11:35:00,46.67,46.87,46.67,46.86,60500.0,32.1227,32.2603,32.1227,32.2534,60500.0
2007-03-08 11:40:00,46.87,47.02,46.86,47.01,87700.0,32.2603,32.3636,32.2534,32.3567,87700.0
2007-03-08 11:45:00,46.99,47.03,46.97,47.01,42500.0,32.3429,32.3704,32.3292,32.3567,42500.0
2007-03-08 11:50:00,47.01,47.02,46.84,46.9,35800.0,32.3567,32.3636,32.2397,32.281,35800.0
2007-03-08 11:55:00,46.9,46.92,46.83,46.84,10300.0,32.281,32.2947,32.2328,32.2397,10300.0
2007-03-08 12:00:00,46.83,46.84,46.79,46.82,13400.0,32.2328,32.2397,32.2053,32.2259,13400.0
2007-03-08 12:05:00,46.82,46.82,46.8,46.8,16000.0,32.2259,32.2259,32.2121,32.2121,16000.0
2007-03-08 12:10:00,46.8,46.83,46.8,46.82,14900.0,32.2121,32.2328,32.2121,32.2259,14900.0
2007-03-08 12:15:00,46.82,46.82,46.79,46.8,23200.0,32.2259,32.2259,32.2053,32.2121,23200.0
2007-03-08 12:20:00,46.8,46.8,46.78,46.8,7600.0,32.2121,32.2121,32.1984,32.2121,7600.0
2007-03-08 12:25:00,46.79,46.8,46.79,46.8,4900.0,32.2053,32.2121,32.2053,32.2121,4900.0
2007-03-08 12:30:00,46.79,46.79,46.78,46.78,9100.0,32.2053,32.2053,32.1984,32.1984,9100.0
2007-03-08 12:35:00,46.77,46.78,46.71,46.73,15400.0,32.1915,32.1984,32.1502,32.164,15400.0
2007-03-08 12:40:00,46.73,46.73,46.67,46.67,17500.0,32.164,32.164,32.1227,32.1227,17500.0
2007-03-08 12:45:00,46.67,46.74,46.65,46.74,34500.0,32.1227,32.1708,32.1089,32.1708,34500.0
2007-03-08 12:50:00,46.74,46.83,46.73,46.82,27000.0,32.1708,32.2328,32.164,32.2259,27000.0
2007-03-08 12:55:00,46.82,46.86,46.81,46.86,19700.0,32.2259,32.2534,32.219,32.2534,19700.0
2007-03-08 13:00:00,46.86,46.92,46.85,46.88,31800.0,32.2534,32.2947,32.2466,32.2672,31800.0
2007-03-08 13:05:00,46.88,46.88,46.79,46.79,9700.0,32.2672,32.2672,32.2053,32.2053,9700.0
2007-03-08 13:10:00,46.77,46.8,46.77,46.8,12600.0,32.1915,32.2121,32.1915,32.2121,12600.0
2007-03-08 13:15:00,46.8,46.8,46.78,46.79,24600.0,32.2121,32.2121,32.1984,32.2053,24600.0
2007-03-08 13:20:00,46.78,46.78,46.72,46.72,31600.0,32.1984,32.1984,32.1571,32.1571,31600.0
2007-03-08 13:25:00,46.72,46.77,46.71,46.75,31500.0,32.1571,32.1915,32.1502,32.1777,31500.0
2007-03-08 13:30:00,46.74,46.75,46.72,46.75,20100.0,32.1708,32.1777,32.1571,32.1777,20100.0
2007-03-08 13:35:00,46.75,46.75,46.72,46.74,14200.0,32.1777,32.1777,32.1571,32.1708,14200.0
2007-03-08 13:40:00,46.73,46.75,46.73,46.75,7300.0,32.164,32.1777,32.164,32.1777,7300.0
2007-03-08 13:45:00,46.74,46.74,46.7,46.7,31900.0,32.1708,32.1708,32.1433,32.1433,31900.0
2007-03-08 13:50:00,46.7,46.73,46.69,46.71,42800.0,32.1433,32.164,32.1364,32.1502,42800.0
2007-03-08 13:55:00,46.7,46.72,46.68,46.68,23800.0,32.1433,32.1571,32.1295,32.1295,23800.0
2007-03-08 14:00:00,46.68,46.69,46.62,46.63,16600.0,32.1295,32.1364,32.0882,32.0951,16600.0
2007-03-08 14:05:00,46.62,46.64,46.58,46.58,21500.0,32.0882,32.102,32.0607,32.0607,21500.0
2007-03-08 14:10:00,46.59,46.6,46.58,46.58,44400.0,32.0676,32.0745,32.0607,32.0607,44400.0
2007-03-08 14:15:00,46.58,46.6,46.55,46.57,20100.0,32.0607,32.0745,32.0401,32.0538,20100.0
2007-03-08 14:20:00,46.55,46.58,46.51,46.51,33500.0,32.0401,32.0607,32.0125,32.0125,33500.0
2007-03-08 14:25:00,46.52,46.53,46.4,46.45,63300.0,32.0194,32.0263,31.9368,31.9712,63300.0
2007-03-08 14:30:00,46.45,46.49,46.43,46.45,38700.0,31.9712,31.9988,31.9575,31.9712,38700.0
2007-03-08 14:35:00,46.46,46.47,46.38,46.4,165400.0,31.9781,31.985,31.9231,31.9368,165400.0
2007-03-08 14:40:00,46.4,46.45,46.37,46.4,47800.0,31.9368,31.9712,31.9162,31.9368,47800.0
2007-03-08 14:45:00,46.4,46.45,46.34,46.39,28700.0,31.9368,31.9712,31.8955,31.9299,28700.0
2007-03-08 14:50:00,46.39,46.4,46.36,46.39,10400.0,31.9299,31.9368,31.9093,31.9299,10400.0
2007-03-08 14:55:00,46.39,46.44,46.36,46.4,37900.0,31.9299,31.9644,31.9093,31.9368,37900.0
2007-03-08 15:00:00,46.4,46.48,46.39,46.43,46800.0,31.9368,31.9919,31.9299,31.9575,46800.0
2007-03-08 15:05:00,46.44,46.44,46.35,46.39,21300.0,31.9644,31.9644,31.9024,31.9299,21300.0
2007-03-08 15:10:00,46.37,46.41,46.35,46.39,28300.0,31.9162,31.9437,31.9024,31.9299,28300.0
2007-03-08 15:15:00,46.39,46.4,46.38,46.39,9700.0,31.9299,31.9368,31.9231,31.9299,9700.0
2007-03-08 15:20:00,46.38,46.41,46.34,46.36,31500.0,31.9231,31.9437,31.8955,31.9093,31500.0
2007-03-08 15:25:00,46.35,46.45,46.34,46.4,120000.0,31.9024,31.9712,31.8955,31.9368,120000.0
2007-03-08 15:30:00,46.4,46.43,46.39,46.4,55100.0,31.9368,31.9575,31.9299,31.9368,55100.0
2007-03-08 15:35:00,46.4,46.43,46.34,46.35,103100.0,31.9368,31.9575,31.8955,31.9024,103100.0
2007-03-08 15:40:00,46.35,46.39,46.32,46.33,65600.0,31.9024,31.9299,31.8818,31.8886,65600.0
2007-03-08 15:45:00,46.33,46.33,46.26,46.29,53100.0,31.8886,31.8886,31.8405,31.8611,53100.0
2007-03-08 15:50:00,46.28,46.29,46.24,46.25,129200.0,31.8542,31.8611,31.8267,31.8336,129200.0
2007-03-08 15:55:00,46.25,46.29,46.24,46.25,123200.0,31.8336,31.8611,31.8267,31.8336,123200.0
2007-03-09 09:30:00,46.48,46.48,46.02,46.25,117400.0,31.9919,31.9919,31.6753,31.8336,117400.0
2007-03-09 09:35:00,46.25,46.4,46.24,46.36,44800.0,31.8336,31.9368,31.8267,31.9093,44800.0
2007-03-09 09:40:00,46.34,46.5,46.32,46.5,47400.0,31.8955,32.0057,31.8818,32.0057,47400.0
2007-03-09 09:45:00,46.5,46.51,46.43,46.47,44900.0,32.0057,32.0125,31.9575,31.985,44900.0
2007-03-09 09:50:00,46.47,46.48,46.35,46.35,18300.0,31.985,31.9919,31.9024,31.9024,18300.0
2007-03-09 09:55:00,46.36,46.43,46.3,46.3,26500.0,31.9093,31.9575,31.868,31.868,26500.0
2007-03-09 10:00:00,46.3,46.34,46.28,46.34,25000.0,31.868,31.8955,31.8542,31.8955,25000.0
2007-03-09 10:05:00,46.35,46.36,46.26,46.28,42800.0,31.9024,31.9093,31.8405,31.8542,42800.0
2007-03-09 10:10:00,46.29,46.38,46.26,46.3,36300.0,31.8611,31.9231,31.8405,31.868,36300.0
2007-03-09 10:15:00,46.28,46.29,46.2,46.23,33000.0,31.8542,31.8611,31.7992,31.8198,33000.0
2007-03-09 10:20:00,46.23,46.29,46.23,46.29,16800.0,31.8198,31.8611,31.8198,31.8611,16800.0
2007-03-09 10:25:00,46.29,46.35,46.25,46.35,42700.0,31.8611,31.9024,31.8336,31.9024,42700.0
2007-03-09 10:30:00,46.34,46.36,46.3,46.31,19600.0,31.8955,31.9093,31.868,31.8749,19600.0
2007-03-09 10:35:00,46.29,46.44,46.28,46.42,31800.0,31.8611,31.9644,31.8542,31.9506,31800.0
2007-03-09 10:40:00,46.43,46.48,46.41,46.47,35500.0,31.9575,31.9919,31.9437,31.985,35500.0
2007-03-09 10:45:00,46.46,46.58,46.45,46.58,23400.0,31.9781,32.0607,31.9712,32.0607,23400.0
2007-03-09 10:50:00,46.57,46.69,46.57,46.69,20900.0,32.0538,32.1364,32.0538,32.1364,20900.0
2007-03-09 10:55:00,46.68,46.71,46.66,46.66,21300.0,32.1295,32.1502,32.1158,32.1158,21300.0
2007-03-09 11:00:00,46.67,46.7,46.63,46.69,17400.0,32.1227,32.1433,32.0951,32.1364,17400.0
2007-03-09 11:05:00,46.69,46.7,46.67,46.68,15800.0,32.1364,32.1433,32.1227,32.1295,15800.0
2007-03-09 11:10:00,46.68,46.7,46.64,46.67,13400.0,32.1295,32.1433,32.102,32.1227,13400.0
2007-03-09 11:15:00,46.68,46.71,46.65,46.7,28800.0,32.1295,32.1502,32.1089,32.1433,28800.0
2007-03-09 11:20:00,46.69,46.69,46.59,46.63,19400.0,32.1364,32.1364,32.0676,32.0951,19400.0
2007-03-09 11:25:00,46.63,46.68,46.63,46.67,10600.0,32.0951,32.1295,32.0951,32.1227,10600.0
2007-03-09 11:30:00,46.66,46.67,46.63,46.65,11000.0,32.1158,32.1227,32.0951,32.1089,11000.0
2007-03-09 11:35:00,46.65,46.66,46.61,46.61,14900.0,32.1089,32.1158,32.0814,32.0814,14900.0
2007-03-09 11:40:00,46.61,46.61,46.56,46.6,13400.0,32.0814,32.0814,32.047,32.0745,13400.0
2007-03-09 11:45:00,46.6,46.6,46.57,46.57,3100.0,32.0745,32.0745,32.0538,32.0538,3100.0
2007-03-09 11:50:00,46.57,46.57,46.41,46.42,26300.0,32.0538,32.0538,31.9437,31.9506,26300.0
2007-03-09 11:55:00,46.42,46.42,46.32,46.35,22600.0,31.9506,31.9506,31.8818,31.9024,22600.0
2007-03-09 12:00:00,46.35,46.44,46.35,46.4,27200.0,31.9024,31.9644,31.9024,31.9368,27200.0
2007-03-09 12:05:00,46.38,46.4,46.33,46.37,18300.0,31.9231,31.9368,31.8886,31.9162,18300.0
2007-03-09 12:10:00,46.37,46.39,46.35,46.39,6700.0,31.9162,31.9299,31.9024,31.9299,6700.0
2007-03-09 12:15:00,46.38,46.38,46.34,46.35,6000.0,31.9231,31.9231,31.8955,31.9024,6000.0
2007-03-09 12:20:00,46.37,46.39,46.35,46.35,6300.0,31.9162,31.9299,31.9024,31.9024,6300.0
2007-03-09 12:25:00,46.36,46.41,46.35,46.39,64700.0,31.9093,31.9437,31.9024,31.9299,64700.0
2007-03-09 12:30:00,46.4,46.4,46.35,46.39,23500.0,31.9368,31.9368,31.9024,31.9299,23500.0
2007-03-09 12:35:00,46.4,46.42,46.35,46.37,12600.0,31.9368,31.9506,31.9024,31.9162,12600.0
2007-03-09 12:40:00,46.36,46.39,46.32,46.36,15300.0,31.9093,31.9299,31.8818,31.9093,15300.0
2007-03-09 12:45:00,46.35,46.42,46.32,46.34,24400.0,31.9024,31.9506,31.8818,31.8955,24400.0
2007-03-09 12:50:00,46.35,46.41,46.35,46.41,17400.0,31.9024,31.9437,31.9024,31.9437,17400.0
2007-03-09 12:55:00,46.41,46.42,46.37,46.38,14400.0,31.9437,31.9506,31.9162,31.9231,14400.0
2007-03-09 13:00:00,46.38,46.42,46.37,46.37,13400.0,31.9231,31.9506,31.9162,31.9162,13400.0
2007-03-09 13:05:00,46.37,46.4,46.36,46.38,11600.0,31.9162,31.9368,31.9093,31.9231,11600.0
2007-03-09 13:10:00,46.38,46.38,46.31,46.35,23100.0,31.9231,31.9231,31.8749,31.9024,23100.0
2007-03-09 13:15:00,46.35,46.35,46.24,46.24,17700.0,31.9024,31.9024,31.8267,31.8267,17700.0
2007-03-09 13:20:00,46.26,46.32,46.26,46.32,18900.0,31.8405,31.8818,31.8405,31.8818,18900.0
2007-03-09 13:25:00,46.32,46.35,46.31,46.33,7600.0,31.8818,31.9024,31.8749,31.8886,7600.0
2007-03-09 13:30:00,46.33,46.37,46.25,46.28,8600.0,31.8886,31.9162,31.8336,31.8542,8600.0
2007-03-09 13:35:00,46.27,46.27,46.18,46.26,29400.0,31.8473,31.8473,31.7854,31.8405,29400.0
2007-03-09 13:40:00,46.27,46.31,46.26,46.27,7800.0,31.8473,31.8749,31.8405,31.8473,7800.0
2007-03-09 13:45:00,46.27,46.3,46.23,46.29,14300.0,31.8473,31.868,31.8198,31.8611,14300.0
2007-03-09 13:50:00,46.28,46.31,46.22,46.24,12100.0,31.8542,31.8749,31.8129,31.8267,12100.0
2007-03-09 13:55:00,46.22,46.22,46.16,46.18,21000.0,31.8129,31.8129,31.7716,31.7854,21000.0
2007-03-09 14:00:00,46.18,46.22,46.12,46.19,18000.0,31.7854,31.8129,31.7441,31.7923,18000.0
2007-03-09 14:05:00,46.19,46.2,46.16,46.19,11200.0,31.7923,31.7992,31.7716,31.7923,11200.0
2007-03-09 14:10:00,46.18,46.27,46.16,46.27,16800.0,31.7854,31.8473,31.7716,31.8473,16800.0
2007-03-09 14:15:00,46.27,46.28,46.2,46.23,11500.0,31.8473,31.8542,31.7992,31.8198,11500.0
2007-03-09 14:20:00,46.24,46.25,46.14,46.18,16400.0,31.8267,31.8336,31.7579,31.7854,16400.0
2007-03-09 14:25:00,46.19,46.2,46.1,46.19,19200.0,31.7923,31.7992,31.7303,31.7923,19200.0
2007-03-09 14:30:00,46.19,46.19,46.06,46.07,16600.0,31.7923,31.7923,31.7028,31.7097,16600.0
2007-03-09 14:35:00,46.09,46.25,46.08,46.25,16600.0,31.7235,31.8336,31.7166,31.8336,16600.0
2007-03-09 14:40:00,46.24,46.26,46.18,46.22,14400.0,31.8267,31.8405,31.7854,31.8129,14400.0
2007-03-09 14:45:00,46.21,46.24,46.19,46.24,17400.0,31.806,31.8267,31.7923,31.8267,17400.0
2007-03-09 14:50:00,46.25,46.26,46.18,46.21,14300.0,31.8336,31.8405,31.7854,31.806,14300.0
2007-03-09 14:55:00,46.21,46.27,46.15,46.25,12600.0,31.806,31.8473,31.7648,31.8336,12600.0
2007-03-09 15:00:00,46.26,46.28,46.2,46.24,21500.0,31.8405,31.8542,31.7992,31.8267,21500.0
2007-03-09 15:05:00,46.24,46.25,46.21,46.24,14000.0,31.8267,31.8336,31.806,31.8267,14000.0
2007-03-09 15:10:00,46.23,46.23,46.18,46.21,16200.0,31.8198,31.8198,31.7854,31.806,16200.0
2007-03-09 15:15:00,46.22,46.27,46.21,46.23,18200.0,31.8129,31.8473,31.806,31.8198,18200.0
2007-03-09 15:20:00,46.23,46.29,46.21,46.22,21200.0,31.8198,31.8611,31.806,31.8129,21200.0
2007-03-09 15:25:00,46.22,46.25,46.18,46.21,13100.0,31.8129,31.8336,31.7854,31.806,13100.0
2007-03-09 15:30:00,46.21,46.25,46.17,46.25,23500.0,31.806,31.8336,31.7785,31.8336,23500.0
2007-03-09 15:35:00,46.25,46.38,46.25,46.36,27100.0,31.8336,31.9231,31.8336,31.9093,27100.0
2007-03-09 15:40:00,46.35,46.37,46.33,46.33,19700.0,31.9024,31.9162,31.8886,31.8886,19700.0
2007-03-09 15:45:00,46.35,46.4,46.35,46.37,27200.0,31.9024,31.9368,31.9024,31.9162,27200.0
2007-03-09 15:50:00,46.38,46.38,46.33,46.37,27200.0,31.9231,31.9231,31.8886,31.9162,27200.0
2007-03-09 15:55:00,46.36,46.37,46.25,46.29,50700.0,31.9093,31.9162,31.8336,31.8611,50700.0
2007-03-12 09:30:00,46.28,46.49,46.28,46.49,33300.0,31.8542,31.9988,31.8542,31.9988,33300.0
2007-03-12 09:35:00,46.48,46.73,46.4,46.58,57000.0,31.9919,32.164,31.9368,32.0607,57000.0
2007-03-12 09:40:00,46.58,46.74,46.4,46.67,42600.0,32.0607,32.1708,31.9368,32.1227,42600.0
2007-03-12 09:45:00,46.67,46.7,46.57,46.58,11600.0,32.1227,32.1433,32.0538,32.0607,11600.0
2007-03-12 09:50:00,46.58,46.61,46.55,46.58,14700.0,32.0607,32.0814,32.0401,32.0607,14700.0
2007-03-12 09:55:00,46.6,46.62,46.43,46.62,22200.0,32.0745,32.0882,31.9575,32.0882,22200.0
2007-03-12 10:00:00,46.63,46.63,46.52,46.57,9400.0,32.0951,32.0951,32.0194,32.0538,9400.0
2007-03-12 10:05:00,46.57,46.74,46.54,46.73,56900.0,32.0538,32.1708,32.0332,32.164,56900.0
2007-03-12 10:10:00,46.73,46.78,46.69,46.78,19000.0,32.164,32.1984,32.1364,32.1984,19000.0
2007-03-12 10:15:00,46.79,46.8,46.73,46.75,16900.0,32.2053,32.2121,32.164,32.1777,16900.0
2007-03-12 10:20:00,46.76,46.84,46.72,46.73,14600.0,32.1846,32.2397,32.1571,32.164,14600.0
2007-03-12 10:25:00,46.72,46.72,46.72,46.72,200.0,32.1571,32.1571,32.1571,32.1571,200.0
2007-03-12 10:30:00,46.71,46.72,46.7,46.71,4100.0,32.1502,32.1571,32.1433,32.1502,4100.0
2007-03-12 10:35:00,46.7,46.77,46.7,46.77,10300.0,32.1433,32.1915,32.1433,32.1915,10300.0
2007-03-12 10:40:00,46.76,46.76,46.56,46.56,10300.0,32.1846,32.1846,32.047,32.047,10300.0
2007-03-12 10:45:00,46.53,46.67,46.53,46.64,29000.0,32.0263,32.1227,32.0263,32.102,29000.0
2007-03-12 10:50:00,46.63,46.7,46.63,46.7,18200.0,32.0951,32.1433,32.0951,32.1433,18200.0
2007-03-12 10:55:00,46.7,46.74,46.7,46.72,14300.0,32.1433,32.1708,32.1433,32.1571,14300.0
2007-03-12 11:00:00,46.71,46.73,46.69,46.7,20000.0,32.1502,32.164,32.1364,32.1433,20000.0
2007-03-12 11:05:00,46.7,46.71,46.64,46.64,7500.0,32.1433,32.1502,32.102,32.102,7500.0
2007-03-12 11:10:00,46.64,46.64,46.59,46.6,8700.0,32.102,32.102,32.0676,32.0745,8700.0
2007-03-12 11:15:00,46.6,46.61,46.59,46.6,10100.0,32.0745,32.0814,32.0676,32.0745,10100.0
2007-03-12 11:20:00,46.6,46.6,46.54,46.54,18500.0,32.0745,32.0745,32.0332,32.0332,18500.0
2007-03-12 11:25:00,46.55,46.55,46.49,46.5,6800.0,32.0401,32.0401,31.9988,32.0057,6800.0
2007-03-12 11:30:00,46.47,46.47,46.46,46.47,1300.0,31.985,31.985,31.9781,31.985,1300.0
2007-03-12 11:35:00,46.47,46.48,46.45,46.46,7000.0,31.985,31.9919,31.9712,31.9781,7000.0
2007-03-12 11:40:00,46.45,46.47,46.41,46.44,8300.0,31.9712,31.985,31.9437,31.9644,8300.0
2007-03-12 11:45:00,46.42,46.42,46.36,46.38,10200.0,31.9506,31.9506,31.9093,31.9231,10200.0
2007-03-12 11:50:00,46.38,46.42,46.36,46.37,23700.0,31.9231,31.9506,31.9093,31.9162,23700.0
2007-03-12 11:55:00,46.36,46.4,46.35,46.36,15900.0,31.9093,31.9368,31.9024,31.9093,15900.0
2007-03-12 12:00:00,46.37,46.38,46.35,46.36,11800.0,31.9162,31.9231,31.9024,31.9093,11800.0
2007-03-12 12:05:00,46.37,46.41,46.36,46.39,16000.0,31.9162,31.9437,31.9093,31.9299,16000.0
2007-03-12 12:10:00,46.39,46.43,46.38,46.4,36000.0,31.9299,31.9575,31.9231,31.9368,36000.0
2007-03-12 12:15:00,46.39,46.42,46.38,46.4,32900.0,31.9299,31.9506,31.9231,31.9368,32900.0
2007-03-12 12:20:00,46.4,46.41,46.38,46.38,18300.0,31.9368,31.9437,31.9231,31.9231,18300.0
2007-03-12 12:25:00,46.38,46.41,46.36,46.36,39300.0,31.9231,31.9437,31.9093,31.9093,39300.0
2007-03-12 12:30:00,46.36,46.41,46.33,46.39,25100.0,31.9093,31.9437,31.8886,31.9299,25100.0
2007-03-12 12:35:00,46.39,46.41,46.37,46.38,15000.0,31.9299,31.9437,31.9162,31.9231,15000.0
2007-03-12 12:40:00,46.37,46.38,46.33,46.33,11000.0,31.9162,31.9231,31.8886,31.8886,11000.0
2007-03-12 12:45:00,46.33,46.37,46.31,46.37,16300.0,31.8886,31.9162,31.8749,31.9162,16300.0
2007-03-12 12:50:00,46.37,46.4,46.34,46.35,25600.0,31.9162,31.9368,31.8955,31.9024,25600.0
2007-03-12 12:55:00,46.34,46.39,46.33,46.39,12400.0,31.8955,31.9299,31.8886,31.9299,12400.0
2007-03-12 13:00:00,46.38,46.41,46.33,46.34,16400.0,31.9231,31.9437,31.8886,31.8955,16400.0
2007-03-12 13:05:00,46.34,46.34,46.3,46.32,9900.0,31.8955,31.8955,31.868,31.8818,9900.0
2007-03-12 13:10:00,46.31,46.34,46.28,46.3,16500.0,31.8749,31.8955,31.8542,31.868,16500.0
2007-03-12 13:15:00,46.28,46.3,46.27,46.29,9700.0,31.8542,31.868,31.8473,31.8611,9700.0
2007-03-12 13:20:00,46.3,46.3,46.28,46.29,15500.0,31.868,31.868,31.8542,31.8611,15500.0
2007-03-12 13:25:00,46.28,46.29,46.26,46.28,14400.0,31.8542,31.8611,31.8405,31.8542,14400.0
2007-03-12 13:30:00,46.28,46.32,46.27,46.32,10700.0,31.8542,31.8818,31.8473,31.8818,10700.0
2007-03-12 13:35:00,46.33,46.38,46.33,46.35,6300.0,31.8886,31.9231,31.8886,31.9024,6300.0
2007-03-12 13:40:00,46.36,46.37,46.33,46.33,9600.0,31.9093,31.9162,31.8886,31.8886,9600.0
2007-03-12 13:45:00,46.34,46.35,46.31,46.35,14600.0,31.8955,31.9024,31.8749,31.9024,14600.0
2007-03-12 13:50:00,46.35,46.41,46.35,46.4,19600.0,31.9024,31.9437,31.9024,31.9368,19600.0
2007-03-12 13:55:00,46.39,46.41,46.37,46.4,12200.0,31.9299,31.9437,31.9162,31.9368,12200.0
2007-03-12 14:00:00,46.41,46.41,46.37,46.38,13700.0,31.9437,31.9437,31.9162,31.9231,13700.0
2007-03-12 14:05:00,46.37,46.38,46.32,46.34,9700.0,31.9162,31.9231,31.8818,31.8955,9700.0
2007-03-12 14:10:00,46.34,46.34,46.31,46.33,10300.0,31.8955,31.8955,31.8749,31.8886,10300.0
2007-03-12 14:15:00,46.33,46.44,46.31,46.4,27400.0,31.8886,31.9644,31.8749,31.9368,27400.0
2007-03-12 14:20:00,46.4,46.53,46.4,46.53,20900.0,31.9368,32.0263,31.9368,32.0263,20900.0
2007-03-12 14:25:00,46.53,46.55,46.52,46.55,6500.0,32.0263,32.0401,32.0194,32.0401,6500.0
2007-03-12 14:30:00,46.56,46.64,46.56,46.63,10400.0,32.047,32.102,32.047,32.0951,10400.0
2007-03-12 14:35:00,46.63,46.73,46.61,46.72,27700.0,32.0951,32.164,32.0814,32.1571,27700.0
2007-03-12 14:40:00,46.72,46.78,46.72,46.76,14800.0,32.1571,32.1984,32.1571,32.1846,14800.0
2007-03-12 14:45:00,46.77,46.77,46.72,46.75,16800.0,32.1915,32.1915,32.1571,32.1777,16800.0
2007-03-12 14:50:00,46.74,46.75,46.73,46.73,20400.0,32.1708,32.1777,32.164,32.164,20400.0
2007-03-12 14:55:00,46.74,46.75,46.73,46.75,8900.0,32.1708,32.1777,32.164,32.1777,8900.0
2007-03-12 15:00:00,46.75,46.76,46.71,46.72,21000.0,32.1777,32.1846,32.1502,32.1571,21000.0
2007-03-12 15:05:00,46.71,46.71,46.67,46.68,80700.0,32.1502,32.1502,32.1227,32.1295,80700.0
2007-03-12 15:10:00,46.68,46.68,46.66,46.66,5600.0,32.1295,32.1295,32.1158,32.1158,5600.0
2007-03-12 15:15:00,46.66,46.67,46.64,46.64,18100.0,32.1158,32.1227,32.102,32.102,18100.0
2007-03-12 15:20:00,46.65,46.65,46.6,46.61,10100.0,32.1089,32.1089,32.0745,32.0814,10100.0
2007-03-12 15:25:00,46.61,46.61,46.57,46.57,11900.0,32.0814,32.0814,32.0538,32.0538,11900.0
2007-03-12 15:30:00,46.57,46.58,46.51,46.51,61300.0,32.0538,32.0607,32.0125,32.0125,61300.0
2007-03-12 15:35:00,46.51,46.52,46.37,46.37,118300.0,32.0125,32.0194,31.9162,31.9162,118300.0
2007-03-12 15:40:00,46.38,46.4,46.34,46.35,47600.0,31.9231,31.9368,31.8955,31.9024,47600.0
2007-03-12 15:45:00,46.35,46.36,46.31,46.33,60700.0,31.9024,31.9093,31.8749,31.8886,60700.0
2007-03-12 15:50:00,46.32,46.4,46.29,46.37,101100.0,31.8818,31.9368,31.8611,31.9162,101100.0
2007-03-12 15:55:00,46.36,46.39,46.28,46.39,96500.0,31.9093,31.9299,31.8542,31.9299,96500.0
2007-03-13 09:30:00,46.31,46.38,46.21,46.38,59900.0,31.8749,31.9231,31.806,31.9231,59900.0
2007-03-13 09:35:00,46.36,46.37,46.24,46.33,52700.0,31.9093,31.9162,31.8267,31.8886,52700.0
2007-03-13 09:40:00,46.33,46.42,46.32,46.4,37300.0,31.8886,31.9506,31.8818,31.9368,37300.0
2007-03-13 09:45:00,46.41,46.42,46.29,46.35,112300.0,31.9437,31.9506,31.8611,31.9024,112300.0
2007-03-13 09:50:00,46.33,46.42,46.33,46.38,43400.0,31.8886,31.9506,31.8886,31.9231,43400.0
2007-03-13 09:55:00,46.37,46.39,46.29,46.31,26600.0,31.9162,31.9299,31.8611,31.8749,26600.0
2007-03-13 10:00:00,46.31,46.34,46.3,46.34,24700.0,31.8749,31.8955,31.868,31.8955,24700.0
2007-03-13 10:05:00,46.33,46.33,46.23,46.26,30300.0,31.8886,31.8886,31.8198,31.8405,30300.0
2007-03-13 10:10:00,46.25,46.34,46.25,46.34,8800.0,31.8336,31.8955,31.8336,31.8955,8800.0
2007-03-13 10:15:00,46.33,46.52,46.32,46.49,21400.0,31.8886,32.0194,31.8818,31.9988,21400.0
2007-03-13 10:20:00,46.49,46.52,46.45,46.46,23200.0,31.9988,32.0194,31.9712,31.9781,23200.0
2007-03-13 10:25:00,46.48,46.53,46.45,46.47,20600.0,31.9919,32.0263,31.9712,31.985,20600.0
2007-03-13 10:30:00,46.48,46.52,46.43,46.46,26800.0,31.9919,32.0194,31.9575,31.9781,26800.0
2007-03-13 10:35:00,46.45,46.51,46.43,46.46,33100.0,31.9712,32.0125,31.9575,31.9781,33100.0
2007-03-13 10:40:00,46.46,46.51,46.43,46.43,23800.0,31.9781,32.0125,31.9575,31.9575,23800.0
2007-03-13 10:45:00,46.42,46.51,46.42,46.5,10300.0,31.9506,32.0125,31.9506,32.0057,10300.0
2007-03-13 10:50:00,46.51,46.57,46.51,46.51,25200.0,32.0125,32.0538,32.0125,32.0125,25200.0
2007-03-13 10:55:00,46.51,46.53,46.49,46.52,18400.0,32.0125,32.0263,31.9988,32.0194,18400.0
2007-03-13 11:00:00,46.5,46.54,46.5,46.54,21500.0,32.0057,32.0332,32.0057,32.0332,21500.0
2007-03-13 11:05:00,46.52,46.54,46.48,46.51,43500.0,32.0194,32.0332,31.9919,32.0125,43500.0
2007-03-13 11:10:00,46.52,46.56,46.52,46.54,18900.0,32.0194,32.047,32.0194,32.0332,18900.0
2007-03-13 11:15:00,46.52,46.56,46.5,46.51,23000.0,32.0194,32.047,32.0057,32.0125,23000.0
2007-03-13 11:20:00,46.51,46.51,46.45,46.47,10700.0,32.0125,32.0125,31.9712,31.985,10700.0
2007-03-13 11:25:00,46.47,46.47,46.34,46.36,22400.0,31.985,31.985,31.8955,31.9093,22400.0
2007-03-13 11:30:00,46.35,46.41,46.34,46.35,31000.0,31.9024,31.9437,31.8955,31.9024,31000.0
2007-03-13 11:35:00,46.34,46.38,46.33,46.35,31000.0,31.8955,31.9231,31.8886,31.9024,31000.0
2007-03-13 11:40:00,46.35,46.36,46.32,46.34,23800.0,31.9024,31.9093,31.8818,31.8955,23800.0
2007-03-13 11:45:00,46.33,46.37,46.32,46.35,28000.0,31.8886,31.9162,31.8818,31.9024,28000.0
2007-03-13 11:50:00,46.33,46.36,46.3,46.36,31000.0,31.8886,31.9093,31.868,31.9093,31000.0
2007-03-13 11:55:00,46.35,46.36,46.33,46.34,13500.0,31.9024,31.9093,31.8886,31.8955,13500.0
2007-03-13 12:00:00,46.34,46.38,46.33,46.37,13600.0,31.8955,31.9231,31.8886,31.9162,13600.0
2007-03-13 12:05:00,46.37,46.41,46.37,46.39,16000.0,31.9162,31.9437,31.9162,31.9299,16000.0
2007-03-13 12:10:00,46.4,46.4,46.33,46.33,22800.0,31.9368,31.9368,31.8886,31.8886,22800.0
2007-03-13 12:15:00,46.33,46.35,46.3,46.33,30000.0,31.8886,31.9024,31.868,31.8886,30000.0
2007-03-13 12:20:00,46.32,46.32,46.18,46.19,64400.0,31.8818,31.8818,31.7854,31.7923,64400.0
2007-03-13 12:25:00,46.2,46.27,46.17,46.18,59000.0,31.7992,31.8473,31.7785,31.7854,59000.0
2007-03-13 12:30:00,46.19,46.2,46.06,46.15,43200.0,31.7923,31.7992,31.7028,31.7648,43200.0
2007-03-13 12:35:00,46.13,46.22,46.13,46.19,129400.0,31.751,31.8129,31.751,31.7923,129400.0
2007-03-13 12:40:00,46.18,46.27,46.18,46.27,63300.0,31.7854,31.8473,31.7854,31.8473,63300.0
2007-03-13 12:45:00,46.27,46.28,46.22,46.22,15800.0,31.8473,31.8542,31.8129,31.8129,15800.0
2007-03-13 12:50:00,46.22,46.24,46.15,46.16,16600.0,31.8129,31.8267,31.7648,31.7716,16600.0
2007-03-13 12:55:00,46.16,46.2,46.14,46.19,40600.0,31.7716,31.7992,31.7579,31.7923,40600.0
2007-03-13 13:00:00,46.2,46.25,46.18,46.25,29300.0,31.7992,31.8336,31.7854,31.8336,29300.0
2007-03-13 13:05:00,46.25,46.27,46.23,46.24,9200.0,31.8336,31.8473,31.8198,31.8267,9200.0
2007-03-13 13:10:00,46.24,46.25,46.17,46.17,67900.0,31.8267,31.8336,31.7785,31.7785,67900.0
2007-03-13 13:15:00,46.17,46.22,46.17,46.22,10200.0,31.7785,31.8129,31.7785,31.8129,10200.0
2007-03-13 13:20:00,46.2,46.21,46.15,46.18,10000.0,31.7992,31.806,31.7648,31.7854,10000.0
2007-03-13 13:25:00,46.16,46.19,46.15,46.15,34800.0,31.7716,31.7923,31.7648,31.7648,34800.0
2007-03-13 13:30:00,46.15,46.16,46.06,46.06,61400.0,31.7648,31.7716,31.7028,31.7028,61400.0
2007-03-13 13:35:00,46.06,46.07,46.0,46.06,91800.0,31.7028,31.7097,31.6615,31.7028,91800.0
2007-03-13 13:40:00,46.05,46.11,46.0,46.01,15700.0,31.6959,31.7372,31.6615,31.6684,15700.0
2007-03-13 13:45:00,46.02,46.05,45.96,45.98,27500.0,31.6753,31.6959,31.634,31.6477,27500.0
2007-03-13 13:50:00,45.98,46.01,45.96,46.01,46700.0,31.6477,31.6684,31.634,31.6684,46700.0
2007-03-13 13:55:00,45.98,46.05,45.97,46.03,19900.0,31.6477,31.6959,31.6409,31.6822,19900.0
2007-03-13 14:00:00,46.04,46.06,45.97,46.0,6600.0,31.689,31.7028,31.6409,31.6615,6600.0
2007-03-13 14:05:00,45.99,45.99,45.8,45.83,29000.0,31.6546,31.6546,31.5238,31.5445,29000.0
2007-03-13 14:10:00,45.83,45.87,45.72,45.74,63700.0,31.5445,31.572,31.4688,31.4826,63700.0
2007-03-13 14:15:00,45.74,45.78,45.74,45.78,57400.0,31.4826,31.5101,31.4826,31.5101,57400.0
2007-03-13 14:20:00,45.78,45.78,45.7,45.71,18500.0,31.5101,31.5101,31.455,31.4619,18500.0
2007-03-13 14:25:00,45.73,45.73,45.68,45.69,30700.0,31.4757,31.4757,31.4413,31.4481,30700.0
2007-03-13 14:30:00,45.71,45.77,45.69,45.74,21300.0,31.4619,31.5032,31.4481,31.4826,21300.0
2007-03-13 14:35:00,45.74,45.76,45.71,45.71,31900.0,31.4826,31.4963,31.4619,31.4619,31900.0
2007-03-13 14:40:00,45.71,45.75,45.69,45.74,17200.0,31.4619,31.4894,31.4481,31.4826,17200.0
2007-03-13 14:45:00,45.74,45.76,45.7,45.76,26800.0,31.4826,31.4963,31.455,31.4963,26800.0
2007-03-13 14:50:00,45.74,45.8,45.67,45.68,57100.0,31.4826,31.5238,31.4344,31.4413,57100.0
2007-03-13 14:55:00,45.68,45.7,45.53,45.55,32900.0,31.4413,31.455,31.338,31.3518,32900.0
2007-03-13 15:00:00,45.54,45.55,45.45,45.45,67400.0,31.3449,31.3518,31.2829,31.2829,67400.0
2007-03-13 15:05:00,45.45,45.55,45.42,45.5,40500.0,31.2829,31.3518,31.2623,31.3174,40500.0
2007-03-13 15:10:00,45.5,45.5,45.41,45.42,32600.0,31.3174,31.3174,31.2554,31.2623,32600.0
2007-03-13 15:15:00,45.41,45.42,45.39,45.4,50700.0,31.2554,31.2623,31.2416,31.2485,50700.0
2007-03-13 15:20:00,45.4,45.44,45.37,45.44,89200.0,31.2485,31.2761,31.2279,31.2761,89200.0
2007-03-13 15:25:00,45.44,45.53,45.44,45.45,45700.0,31.2761,31.338,31.2761,31.2829,45700.0
2007-03-13 15:30:00,45.45,45.49,45.4,45.43,37500.0,31.2829,31.3105,31.2485,31.2692,37500.0
2007-03-13 15:35:00,45.43,45.48,45.38,45.44,47700.0,31.2692,31.3036,31.2348,31.2761,47700.0
2007-03-13 15:40:00,45.45,45.45,45.34,45.35,62600.0,31.2829,31.2829,31.2072,31.2141,62600.0
2007-03-13 15:45:00,45.36,45.36,45.27,45.28,110700.0,31.221,31.221,31.1591,31.1659,110700.0
2007-03-13 15:50:00,45.29,45.33,45.27,45.27,121300.0,31.1728,31.2003,31.1591,31.1591,121300.0
2007-03-13 15:55:00,45.27,45.39,45.26,45.32,71600.0,31.1591,31.2416,31.1522,31.1935,71600.0
2007-03-14 09:30:00,45.03,45.2,45.0,45.19,178400.0,30.9939,31.1109,30.9732,31.104,178400.0
2007-03-14 09:35:00,45.19,45.25,45.15,45.21,64700.0,31.104,31.1453,31.0765,31.1178,64700.0
2007-03-14 09:40:00,45.21,45.34,45.21,45.31,104200.0,31.1178,31.2072,31.1178,31.1866,104200.0
2007-03-14 09:45:00,45.31,45.32,45.15,45.16,59400.0,31.1866,31.1935,31.0765,31.0833,59400.0
2007-03-14 09:50:00,45.16,45.16,45.08,45.09,67700.0,31.0833,31.0833,31.0283,31.0352,67700.0
2007-03-14 09:55:00,45.09,45.17,45.07,45.14,60900.0,31.0352,31.0902,31.0214,31.0696,60900.0
2007-03-14 10:00:00,45.12,45.14,45.03,45.04,59800.0,31.0558,31.0696,30.9939,31.0007,59800.0
2007-03-14 10:05:00,45.03,45.15,44.93,44.93,108900.0,30.9939,31.0765,30.925,30.925,108900.0
2007-03-14 10:10:00,44.93,45.01,44.9,45.0,86300.0,30.925,30.9801,30.9044,30.9732,86300.0
2007-03-14 10:15:00,45.0,45.1,44.88,44.89,74900.0,30.9732,31.042,30.8906,30.8975,74900.0
2007-03-14 10:20:00,44.88,45.01,44.83,45.0,57900.0,30.8906,30.9801,30.8562,30.9732,57900.0
2007-03-14 10:25:00,44.98,45.0,44.83,44.97,35800.0,30.9594,30.9732,30.8562,30.9526,35800.0
2007-03-14 10:30:00,44.95,45.05,44.88,45.01,42900.0,30.9388,31.0076,30.8906,30.9801,42900.0
2007-03-14 10:35:00,45.01,45.09,44.97,45.02,49200.0,30.9801,31.0352,30.9526,30.987,49200.0
2007-03-14 10:40:00,44.99,45.1,44.99,44.99,33100.0,30.9663,31.042,30.9663,30.9663,33100.0
2007-03-14 10:45:00,44.98,45.01,44.9,45.0,34900.0,30.9594,30.9801,30.9044,30.9732,34900.0
2007-03-14 10:50:00,44.98,45.02,44.94,45.01,25000.0,30.9594,30.987,30.9319,30.9801,25000.0
2007-03-14 10:55:00,45.0,45.02,44.94,44.94,20500.0,30.9732,30.987,30.9319,30.9319,20500.0
2007-03-14 11:00:00,44.96,44.97,44.85,44.88,24000.0,30.9457,30.9526,30.87,30.8906,24000.0
2007-03-14 11:05:00,44.88,44.99,44.84,44.95,156700.0,30.8906,30.9663,30.8631,30.9388,156700.0
2007-03-14 11:10:00,44.96,44.98,44.93,44.95,26600.0,30.9457,30.9594,30.925,30.9388,26600.0
2007-03-14 11:15:00,44.96,44.99,44.95,44.95,11600.0,30.9457,30.9663,30.9388,30.9388,11600.0
2007-03-14 11:20:00,44.95,44.97,44.9,44.9,22900.0,30.9388,30.9526,30.9044,30.9044,22900.0
2007-03-14 11:25:00,44.9,44.92,44.84,44.88,14800.0,30.9044,30.9181,30.8631,30.8906,14800.0
2007-03-14 11:30:00,44.88,44.88,44.73,44.75,44700.0,30.8906,30.8906,30.7874,30.8011,44700.0
2007-03-14 11:35:00,44.74,44.84,44.74,44.84,32500.0,30.7943,30.8631,30.7943,30.8631,32500.0
2007-03-14 11:40:00,44.84,44.9,44.82,44.88,22200.0,30.8631,30.9044,30.8493,30.8906,22200.0
2007-03-14 11:45:00,44.89,44.9,44.8,44.82,19500.0,30.8975,30.9044,30.8356,30.8493,19500.0
2007-03-14 11:50:00,44.83,44.87,44.75,44.77,33800.0,30.8562,30.8837,30.8011,30.8149,33800.0
2007-03-14 11:55:00,44.78,44.86,44.78,44.78,76300.0,30.8218,30.8769,30.8218,30.8218,76300.0
2007-03-14 12:00:00,44.78,44.79,44.63,44.63,50800.0,30.8218,30.8287,30.7185,30.7185,50800.0
2007-03-14 12:05:00,44.65,44.8,44.65,44.8,43500.0,30.7323,30.8356,30.7323,30.8356,43500.0
2007-03-14 12:10:00,44.8,44.8,44.62,44.72,66900.0,30.8356,30.8356,30.7117,30.7805,66900.0
2007-03-14 12:15:00,44.68,44.7,44.59,44.62,64800.0,30.753,30.7667,30.691,30.7117,64800.0
2007-03-14 12:20:00,44.62,44.64,44.39,44.5,75600.0,30.7117,30.7254,30.5534,30.6291,75600.0
2007-03-14 12:25:00,44.51,44.6,44.5,44.55,26300.0,30.6359,30.6979,30.6291,30.6635,26300.0
2007-03-14 12:30:00,44.57,44.6,44.5,44.57,21500.0,30.6772,30.6979,30.6291,30.6772,21500.0
2007-03-14 12:35:00,44.56,44.58,44.49,44.56,44700.0,30.6704,30.6841,30.6222,30.6704,44700.0
2007-03-14 12:40:00,44.57,44.72,44.55,44.67,78800.0,30.6772,30.7805,30.6635,30.7461,78800.0
2007-03-14 12:45:00,44.67,44.74,44.64,44.68,23800.0,30.7461,30.7943,30.7254,30.753,23800.0
2007-03-14 12:50:00,44.66,44.67,44.43,44.43,69500.0,30.7392,30.7461,30.5809,30.5809,69500.0
2007-03-14 12:55:00,44.44,44.49,44.42,44.47,19900.0,30.5878,30.6222,30.574,30.6084,19900.0
2007-03-14 13:00:00,44.48,44.57,44.46,44.53,45200.0,30.6153,30.6772,30.6015,30.6497,45200.0
2007-03-14 13:05:00,44.54,44.59,44.5,44.57,28200.0,30.6566,30.691,30.6291,30.6772,28200.0
2007-03-14 13:10:00,44.57,44.76,44.57,44.67,24500.0,30.6772,30.808,30.6772,30.7461,24500.0
2007-03-14 13:15:00,44.67,44.8,44.66,44.8,19600.0,30.7461,30.8356,30.7392,30.8356,19600.0
2007-03-14 13:20:00,44.79,44.82,44.66,44.82,29800.0,30.8287,30.8493,30.7392,30.8493,29800.0
2007-03-14 13:25:00,44.81,44.85,44.67,44.72,22500.0,30.8424,30.87,30.7461,30.7805,22500.0
2007-03-14 13:30:00,44.72,44.79,44.71,44.73,25700.0,30.7805,30.8287,30.7736,30.7874,25700.0
2007-03-14 13:35:00,44.73,44.83,44.71,44.79,39500.0,30.7874,30.8562,30.7736,30.8287,39500.0
2007-03-14 13:40:00,44.8,45.0,44.78,44.99,259400.0,30.8356,30.9732,30.8218,30.9663,259400.0
2007-03-14 13:45:00,44.98,44.98,44.79,44.79,28400.0,30.9594,30.9594,30.8287,30.8287,28400.0
2007-03-14 13:50:00,44.78,44.85,44.76,44.76,15100.0,30.8218,30.87,30.808,30.808,15100.0
2007-03-14 13:55:00,44.77,44.85,44.7,44.83,10300.0,30.8149,30.87,30.7667,30.8562,10300.0
2007-03-14 14:00:00,44.84,44.87,44.76,44.83,8500.0,30.8631,30.8837,30.808,30.8562,8500.0
2007-03-14 14:05:00,44.86,44.88,44.8,44.85,20600.0,30.8769,30.8906,30.8356,30.87,20600.0
2007-03-14 14:10:00,44.87,44.92,44.81,44.82,80400.0,30.8837,30.9181,30.8424,30.8493,80400.0
2007-03-14 14:15:00,44.82,44.92,44.82,44.92,198400.0,30.8493,30.9181,30.8493,30.9181,198400.0
2007-03-14 14:20:00,44.92,44.99,44.87,44.9,42300.0,30.9181,30.9663,30.8837,30.9044,42300.0
2007-03-14 14:25:00,44.93,44.99,44.9,44.99,12300.0,30.925,30.9663,30.9044,30.9663,12300.0
2007-03-14 14:30:00,44.97,45.06,44.95,44.99,46300.0,30.9526,31.0145,30.9388,30.9663,46300.0
2007-03-14 14:35:00,45.0,45.12,44.98,45.12,24500.0,30.9732,31.0558,30.9594,31.0558,24500.0
2007-03-14 14:40:00,45.11,45.17,45.04,45.04,39100.0,31.0489,31.0902,31.0007,31.0007,39100.0
2007-03-14 14:45:00,45.05,45.05,44.86,44.91,93400.0,31.0076,31.0076,30.8769,30.9113,93400.0
2007-03-14 14:50:00,44.89,45.0,44.87,44.99,29800.0,30.8975,30.9732,30.8837,30.9663,29800.0
2007-03-14 14:55:00,44.99,45.04,44.94,45.03,26400.0,30.9663,31.0007,30.9319,30.9939,26400.0
2007-03-14 15:00:00,45.04,45.11,44.98,45.06,26200.0,31.0007,31.0489,30.9594,31.0145,26200.0
2007-03-14 15:05:00,45.05,45.09,44.98,45.09,40400.0,31.0076,31.0352,30.9594,31.0352,40400.0
2007-03-14 15:10:00,45.08,45.13,44.99,45.0,88400.0,31.0283,31.0627,30.9663,30.9732,88400.0
2007-03-14 15:15:00,45.0,45.08,44.99,45.01,71000.0,30.9732,31.0283,30.9663,30.9801,71000.0
2007-03-14 15:20:00,45.01,45.04,44.97,45.04,41300.0,30.9801,31.0007,30.9526,31.0007,41300.0
2007-03-14 15:25:00,45.05,45.12,45.05,45.1,30700.0,31.0076,31.0558,31.0076,31.042,30700.0
2007-03-14 15:30:00,45.1,45.11,45.0,45.01,30800.0,31.042,31.0489,30.9732,30.9801,30800.0
2007-03-14 15:35:00,45.01,45.1,45.01,45.09,28800.0,30.9801,31.042,30.9801,31.0352,28800.0
2007-03-14 15:40:00,45.07,45.08,44.98,45.0,21000.0,31.0214,31.0283,30.9594,30.9732,21000.0
2007-03-14 15:45:00,45.01,45.07,44.99,45.07,30600.0,30.9801,31.0214,30.9663,31.0214,30600.0
2007-03-14 15:50:00,45.07,45.15,45.06,45.12,83200.0,31.0214,31.0765,31.0145,31.0558,83200.0
2007-03-14 15:55:00,45.1,45.15,45.09,45.13,51600.0,31.042,31.0765,31.0352,31.0627,51600.0
2007-03-15 09:30:00,45.23,45.24,45.0,45.19,97400.0,31.1315,31.1384,30.9732,31.104,97400.0
2007-03-15 09:35:00,45.19,45.35,45.16,45.28,110300.0,31.104,31.2141,31.0833,31.1659,110300.0
2007-03-15 09:40:00,45.28,45.44,45.28,45.34,160400.0,31.1659,31.2761,31.1659,31.2072,160400.0
2007-03-15 09:45:00,45.32,45.45,45.32,45.4,62700.0,31.1935,31.2829,31.1935,31.2485,62700.0
2007-03-15 09:50:00,45.41,45.67,45.41,45.61,146300.0,31.2554,31.4344,31.2554,31.3931,146300.0
2007-03-15 09:55:00,45.63,45.74,45.49,45.74,113000.0,31.4068,31.4826,31.3105,31.4826,113000.0
2007-03-15 10:00:00,45.72,45.8,45.72,45.78,57200.0,31.4688,31.5238,31.4688,31.5101,57200.0
2007-03-15 10:05:00,45.78,45.88,45.75,45.8,73000.0,31.5101,31.5789,31.4894,31.5238,73000.0
2007-03-15 10:10:00,45.79,45.85,45.69,45.74,54700.0,31.517,31.5583,31.4481,31.4826,54700.0
2007-03-15 10:15:00,45.73,45.8,45.72,45.76,39900.0,31.4757,31.5238,31.4688,31.4963,39900.0
2007-03-15 10:20:00,45.75,45.8,45.7,45.79,31600.0,31.4894,31.5238,31.455,31.517,31600.0
2007-03-15 10:25:00,45.79,45.88,45.79,45.81,58400.0,31.517,31.5789,31.517,31.5307,58400.0
2007-03-15 10:30:00,45.82,45.82,45.71,45.77,51800.0,31.5376,31.5376,31.4619,31.5032,51800.0
2007-03-15 10:35:00,45.78,45.84,45.76,45.82,51800.0,31.5101,31.5514,31.4963,31.5376,51800.0
2007-03-15 10:40:00,45.83,45.83,45.76,45.81,68700.0,31.5445,31.5445,31.4963,31.5307,68700.0
2007-03-15 10:45:00,45.81,45.87,45.78,45.87,37600.0,31.5307,31.572,31.5101,31.572,37600.0
2007-03-15 10:50:00,45.86,45.87,45.7,45.76,63800.0,31.5651,31.572,31.455,31.4963,63800.0
2007-03-15 10:55:00,45.76,45.8,45.72,45.8,55400.0,31.4963,31.5238,31.4688,31.5238,55400.0
2007-03-15 11:00:00,45.79,45.81,45.78,45.8,41900.0,31.517,31.5307,31.5101,31.5238,41900.0
2007-03-15 11:05:00,45.8,45.81,45.73,45.74,41000.0,31.5238,31.5307,31.4757,31.4826,41000.0
2007-03-15 11:10:00,45.74,45.77,45.62,45.63,154900.0,31.4826,31.5032,31.4,31.4068,154900.0
2007-03-15 11:15:00,45.63,45.72,45.62,45.68,27600.0,31.4068,31.4688,31.4,31.4413,27600.0
2007-03-15 11:20:00,45.68,45.71,45.66,45.7,38700.0,31.4413,31.4619,31.4275,31.455,38700.0
2007-03-15 11:25:00,45.69,45.74,45.69,45.74,36800.0,31.4481,31.4826,31.4481,31.4826,36800.0
2007-03-15 11:30:00,45.74,45.79,45.73,45.73,30100.0,31.4826,31.517,31.4757,31.4757,30100.0
2007-03-15 11:35:00,45.72,45.72,45.63,45.64,23700.0,31.4688,31.4688,31.4068,31.4137,23700.0
2007-03-15 11:40:00,45.64,45.66,45.6,45.64,49000.0,31.4137,31.4275,31.3862,31.4137,49000.0
2007-03-15 11:45:00,45.64,45.65,45.51,45.54,33900.0,31.4137,31.4206,31.3242,31.3449,33900.0
2007-03-15 11:50:00,45.54,45.54,45.42,45.49,42100.0,31.3449,31.3449,31.2623,31.3105,42100.0
2007-03-15 11:55:00,45.48,45.54,45.46,45.46,48100.0,31.3036,31.3449,31.2898,31.2898,48100.0
2007-03-15 12:00:00,45.46,45.51,45.45,45.46,53100.0,31.2898,31.3242,31.2829,31.2898,53100.0
2007-03-15 12:05:00,45.46,45.5,45.41,45.41,67000.0,31.2898,31.3174,31.2554,31.2554,67000.0
2007-03-15 12:10:00,45.42,45.45,45.4,45.45,13400.0,31.2623,31.2829,31.2485,31.2829,13400.0
2007-03-15 12:15:00,45.45,45.49,45.44,45.46,86000.0,31.2829,31.3105,31.2761,31.2898,86000.0
2007-03-15 12:20:00,45.47,45.5,45.46,45.48,37700.0,31.2967,31.3174,31.2898,31.3036,37700.0
2007-03-15 12:25:00,45.48,45.5,45.45,45.49,44600.0,31.3036,31.3174,31.2829,31.3105,44600.0
2007-03-15 12:30:00,45.47,45.5,45.47,45.49,21400.0,31.2967,31.3174,31.2967,31.3105,21400.0
2007-03-15 12:35:00,45.5,45.53,45.49,45.49,56000.0,31.3174,31.338,31.3105,31.3105,56000.0
2007-03-15 12:40:00,45.49,45.51,45.45,45.5,46500.0,31.3105,31.3242,31.2829,31.3174,46500.0
2007-03-15 12:45:00,45.49,45.54,45.46,45.53,13900.0,31.3105,31.3449,31.2898,31.338,13900.0
2007-03-15 12:50:00,45.52,45.53,45.44,45.47,18100.0,31.3311,31.338,31.2761,31.2967,18100.0
2007-03-15 12:55:00,45.48,45.5,45.46,45.46,24500.0,31.3036,31.3174,31.2898,31.2898,24500.0
2007-03-15 13:00:00,45.46,45.5,45.46,45.49,15500.0,31.2898,31.3174,31.2898,31.3105,15500.0
2007-03-15 13:05:00,45.5,45.6,45.5,45.54,56500.0,31.3174,31.3862,31.3174,31.3449,56500.0
2007-03-15 13:10:00,45.55,45.59,45.51,45.52,38500.0,31.3518,31.3793,31.3242,31.3311,38500.0
2007-03-15 13:15:00,45.52,45.52,45.45,45.48,58600.0,31.3311,31.3311,31.2829,31.3036,58600.0
2007-03-15 13:20:00,45.48,45.49,45.43,45.45,19200.0,31.3036,31.3105,31.2692,31.2829,19200.0
2007-03-15 13:25:00,45.45,45.5,45.45,45.49,21600.0,31.2829,31.3174,31.2829,31.3105,21600.0
2007-03-15 13:30:00,45.49,45.5,45.4,45.5,27500.0,31.3105,31.3174,31.2485,31.3174,27500.0
2007-03-15 13:35:00,45.49,45.5,45.39,45.39,51400.0,31.3105,31.3174,31.2416,31.2416,51400.0
2007-03-15 13:40:00,45.39,45.44,45.32,45.38,31600.0,31.2416,31.2761,31.1935,31.2348,31600.0
2007-03-15 13:45:00,45.38,45.45,45.35,45.39,36200.0,31.2348,31.2829,31.2141,31.2416,36200.0
2007-03-15 13:50:00,45.38,45.55,45.36,45.53,49100.0,31.2348,31.3518,31.221,31.338,49100.0
2007-03-15 13:55:00,45.54,45.55,45.42,45.53,21200.0,31.3449,31.3518,31.2623,31.338,21200.0
2007-03-15 14:00:00,45.52,45.57,45.52,45.56,27100.0,31.3311,31.3655,31.3311,31.3587,27100.0
2007-03-15 14:05:00,45.55,45.57,45.46,45.54,33600.0,31.3518,31.3655,31.2898,31.3449,33600.0
2007-03-15 14:10:00,45.55,45.59,45.48,45.49,30100.0,31.3518,31.3793,31.3036,31.3105,30100.0
2007-03-15 14:15:00,45.49,45.51,45.45,45.5,51000.0,31.3105,31.3242,31.2829,31.3174,51000.0
2007-03-15 14:20:00,45.53,45.55,45.48,45.49,29700.0,31.338,31.3518,31.3036,31.3105,29700.0
2007-03-15 14:25:00,45.48,45.5,45.46,45.46,18300.0,31.3036,31.3174,31.2898,31.2898,18300.0
2007-03-15 14:30:00,45.47,45.5,45.46,45.5,20400.0,31.2967,31.3174,31.2898,31.3174,20400.0
2007-03-15 14:35:00,45.49,45.5,45.48,45.48,50800.0,31.3105,31.3174,31.3036,31.3036,50800.0
2007-03-15 14:40:00,45.49,45.53,45.49,45.53,25700.0,31.3105,31.338,31.3105,31.338,25700.0
2007-03-15 14:45:00,45.55,45.55,45.49,45.49,27600.0,31.3518,31.3518,31.3105,31.3105,27600.0
2007-03-15 14:50:00,45.5,45.52,45.37,45.43,106800.0,31.3174,31.3311,31.2279,31.2692,106800.0
2007-03-15 14:55:00,45.45,45.46,45.43,45.46,19200.0,31.2829,31.2898,31.2692,31.2898,19200.0
2007-03-15 15:00:00,45.46,45.5,45.46,45.5,33800.0,31.2898,31.3174,31.2898,31.3174,33800.0
2007-03-15 15:05:00,45.5,45.52,45.46,45.49,36100.0,31.3174,31.3311,31.2898,31.3105,36100.0
2007-03-15 15:10:00,45.5,45.5,45.41,45.44,29100.0,31.3174,31.3174,31.2554,31.2761,29100.0
2007-03-15 15:15:00,45.45,45.48,45.44,45.46,30500.0,31.2829,31.3036,31.2761,31.2898,30500.0
2007-03-15 15:20:00,45.45,45.49,45.44,45.45,62200.0,31.2829,31.3105,31.2761,31.2829,62200.0
2007-03-15 15:25:00,45.44,45.46,45.38,45.43,42400.0,31.2761,31.2898,31.2348,31.2692,42400.0
2007-03-15 15:30:00,45.43,45.57,45.43,45.56,44800.0,31.2692,31.3655,31.2692,31.3587,44800.0
2007-03-15 15:35:00,45.57,45.6,45.55,45.55,43000.0,31.3655,31.3862,31.3518,31.3518,43000.0
2007-03-15 15:40:00,45.56,45.58,45.46,45.46,59700.0,31.3587,31.3724,31.2898,31.2898,59700.0
2007-03-15 15:45:00,45.47,45.47,45.41,45.42,53700.0,31.2967,31.2967,31.2554,31.2623,53700.0
2007-03-15 15:50:00,45.42,45.55,45.42,45.51,73200.0,31.2623,31.3518,31.2623,31.3242,73200.0
2007-03-15 15:55:00,45.51,45.58,45.51,45.56,53600.0,31.3242,31.3724,31.3242,31.3587,53600.0
2007-03-16 09:30:00,46.04,46.47,46.04,46.31,788700.0,31.689,31.985,31.689,31.8749,788700.0
2007-03-16 09:35:00,46.3,46.31,46.02,46.02,110100.0,31.868,31.8749,31.6753,31.6753,110100.0
2007-03-16 09:40:00,46.02,46.09,45.9,46.03,126000.0,31.6753,31.7235,31.5927,31.6822,126000.0
2007-03-16 09:45:00,46.03,46.25,45.97,46.25,157900.0,31.6822,31.8336,31.6409,31.8336,157900.0
2007-03-16 09:50:00,46.25,46.33,46.05,46.22,124800.0,31.8336,31.8886,31.6959,31.8129,124800.0
2007-03-16 09:55:00,46.22,46.25,46.16,46.25,99200.0,31.8129,31.8336,31.7716,31.8336,99200.0
2007-03-16 10:00:00,46.23,46.34,46.15,46.23,123500.0,31.8198,31.8955,31.7648,31.8198,123500.0
2007-03-16 10:05:00,46.23,46.24,46.11,46.15,72000.0,31.8198,31.8267,31.7372,31.7648,72000.0
2007-03-16 10:10:00,46.15,46.15,46.11,46.12,50000.0,31.7648,31.7648,31.7372,31.7441,50000.0
2007-03-16 10:15:00,46.12,46.16,46.05,46.06,72500.0,31.7441,31.7716,31.6959,31.7028,72500.0
2007-03-16 10:20:00,46.05,46.16,46.04,46.16,99100.0,31.6959,31.7716,31.689,31.7716,99100.0
2007-03-16 10:25:00,46.15,46.19,46.13,46.18,35500.0,31.7648,31.7923,31.751,31.7854,35500.0
2007-03-16 10:30:00,46.17,46.19,46.15,46.17,21300.0,31.7785,31.7923,31.7648,31.7785,21300.0
2007-03-16 10:35:00,46.18,46.25,46.12,46.21,106000.0,31.7854,31.8336,31.7441,31.806,106000.0
2007-03-16 10:40:00,46.21,46.21,45.91,46.06,71900.0,31.806,31.806,31.5996,31.7028,71900.0
2007-03-16 10:45:00,46.07,46.17,46.07,46.14,67100.0,31.7097,31.7785,31.7097,31.7579,67100.0
2007-03-16 10:50:00,46.15,46.17,46.13,46.17,65100.0,31.7648,31.7785,31.751,31.7785,65100.0
2007-03-16 10:55:00,46.15,46.16,46.06,46.06,58300.0,31.7648,31.7716,31.7028,31.7028,58300.0
2007-03-16 11:00:00,46.06,46.07,45.95,46.06,70200.0,31.7028,31.7097,31.6271,31.7028,70200.0
2007-03-16 11:05:00,46.07,46.09,45.98,46.01,28400.0,31.7097,31.7235,31.6477,31.6684,28400.0
2007-03-16 11:10:00,46.01,46.08,45.97,46.01,24300.0,31.6684,31.7166,31.6409,31.6684,24300.0
2007-03-16 11:15:00,46.01,46.08,46.0,46.04,26000.0,31.6684,31.7166,31.6615,31.689,26000.0
2007-03-16 11:20:00,46.03,46.1,46.03,46.08,44300.0,31.6822,31.7303,31.6822,31.7166,44300.0
2007-03-16 11:25:00,46.07,46.1,46.0,46.02,33700.0,31.7097,31.7303,31.6615,31.6753,33700.0
2007-03-16 11:30:00,46.04,46.07,45.92,45.92,42500.0,31.689,31.7097,31.6064,31.6064,42500.0
2007-03-16 11:35:00,45.91,45.95,45.81,45.93,76100.0,31.5996,31.6271,31.5307,31.6133,76100.0
2007-03-16 11:40:00,45.95,45.98,45.88,45.91,11300.0,31.6271,31.6477,31.5789,31.5996,11300.0
2007-03-16 11:45:00,45.92,45.94,45.91,45.91,12300.0,31.6064,31.6202,31.5996,31.5996,12300.0
2007-03-16 11:50:00,45.9,45.91,45.8,45.84,29000.0,31.5927,31.5996,31.5238,31.5514,29000.0
2007-03-16 11:55:00,45.83,45.98,45.83,45.94,29000.0,31.5445,31.6477,31.5445,31.6202,29000.0
2007-03-16 12:00:00,45.92,45.92,45.88,45.9,7400.0,31.6064,31.6064,31.5789,31.5927,7400.0
2007-03-16 12:05:00,45.89,45.91,45.86,45.89,25600.0,31.5858,31.5996,31.5651,31.5858,25600.0
2007-03-16 12:10:00,45.88,45.91,45.87,45.9,51500.0,31.5789,31.5996,31.572,31.5927,51500.0
2007-03-16 12:15:00,45.91,45.91,45.86,45.86,24900.0,31.5996,31.5996,31.5651,31.5651,24900.0
2007-03-16 12:20:00,45.85,45.87,45.84,45.87,14800.0,31.5583,31.572,31.5514,31.572,14800.0
2007-03-16 12:25:00,45.87,45.9,45.86,45.9,12900.0,31.572,31.5927,31.5651,31.5927,12900.0
2007-03-16 12:30:00,45.86,45.89,45.8,45.89,37300.0,31.5651,31.5858,31.5238,31.5858,37300.0
2007-03-16 12:35:00,45.89,45.9,45.88,45.89,9100.0,31.5858,31.5927,31.5789,31.5858,9100.0
2007-03-16 12:40:00,45.89,45.95,45.88,45.95,64800.0,31.5858,31.6271,31.5789,31.6271,64800.0
2007-03-16 12:45:00,45.95,45.95,45.94,45.95,40500.0,31.6271,31.6271,31.6202,31.6271,40500.0
2007-03-16 12:50:00,45.95,46.0,45.95,45.98,19400.0,31.6271,31.6615,31.6271,31.6477,19400.0
2007-03-16 12:55:00,45.98,45.99,45.98,45.98,6400.0,31.6477,31.6546,31.6477,31.6477,6400.0
2007-03-16 13:00:00,45.98,46.0,45.98,45.98,33200.0,31.6477,31.6615,31.6477,31.6477,33200.0
2007-03-16 13:05:00,45.98,46.0,45.89,45.99,35300.0,31.6477,31.6615,31.5858,31.6546,35300.0
2007-03-16 13:10:00,45.98,46.0,45.98,46.0,24500.0,31.6477,31.6615,31.6477,31.6615,24500.0
2007-03-16 13:15:00,45.99,46.0,45.97,46.0,65600.0,31.6546,31.6615,31.6409,31.6615,65600.0
2007-03-16 13:20:00,46.0,46.02,45.99,46.0,60800.0,31.6615,31.6753,31.6546,31.6615,60800.0
2007-03-16 13:25:00,46.0,46.0,45.99,46.0,12200.0,31.6615,31.6615,31.6546,31.6615,12200.0
2007-03-16 13:30:00,45.99,46.0,45.99,46.0,21100.0,31.6546,31.6615,31.6546,31.6615,21100.0
2007-03-16 13:35:00,46.0,46.0,45.98,45.98,48900.0,31.6615,31.6615,31.6477,31.6477,48900.0
2007-03-16 13:40:00,45.98,46.0,45.98,46.0,21400.0,31.6477,31.6615,31.6477,31.6615,21400.0
2007-03-16 13:45:00,46.0,46.02,45.99,46.01,31200.0,31.6615,31.6753,31.6546,31.6684,31200.0
2007-03-16 13:50:00,46.0,46.01,46.0,46.01,16200.0,31.6615,31.6684,31.6615,31.6684,16200.0
2007-03-16 13:55:00,46.01,46.02,46.0,46.01,17500.0,31.6684,31.6753,31.6615,31.6684,17500.0
2007-03-16 14:00:00,46.01,46.02,46.01,46.01,17400.0,31.6684,31.6753,31.6684,31.6684,17400.0
2007-03-16 14:05:00,46.01,46.02,45.99,46.0,31400.0,31.6684,31.6753,31.6546,31.6615,31400.0
2007-03-16 14:10:00,46.0,46.01,45.93,45.96,44600.0,31.6615,31.6684,31.6133,31.634,44600.0
2007-03-16 14:15:00,45.97,45.97,45.93,45.93,22600.0,31.6409,31.6409,31.6133,31.6133,22600.0
2007-03-16 14:20:00,45.93,45.99,45.89,45.93,47100.0,31.6133,31.6546,31.5858,31.6133,47100.0
2007-03-16 14:25:00,45.94,45.97,45.9,45.95,31500.0,31.6202,31.6409,31.5927,31.6271,31500.0
2007-03-16 14:30:00,45.94,45.95,45.9,45.9,17400.0,31.6202,31.6271,31.5927,31.5927,17400.0
2007-03-16 14:35:00,45.9,45.9,45.87,45.89,30500.0,31.5927,31.5927,31.572,31.5858,30500.0
2007-03-16 14:40:00,45.89,45.9,45.88,45.89,38200.0,31.5858,31.5927,31.5789,31.5858,38200.0
2007-03-16 14:45:00,45.88,45.89,45.82,45.84,34300.0,31.5789,31.5858,31.5376,31.5514,34300.0
2007-03-16 14:50:00,45.84,45.85,45.77,45.79,13200.0,31.5514,31.5583,31.5032,31.517,13200.0
2007-03-16 14:55:00,45.79,45.83,45.75,45.79,36300.0,31.517,31.5445,31.4894,31.517,36300.0
2007-03-16 15:00:00,45.8,45.81,45.74,45.76,34800.0,31.5238,31.5307,31.4826,31.4963,34800.0
2007-03-16 15:05:00,45.75,45.8,45.74,45.79,37000.0,31.4894,31.5238,31.4826,31.517,37000.0
2007-03-16 15:10:00,45.79,45.8,45.76,45.77,117100.0,31.517,31.5238,31.4963,31.5032,117100.0
2007-03-16 15:15:00,45.8,45.81,45.72,45.72,48300.0,31.5238,31.5307,31.4688,31.4688,48300.0
2007-03-16 15:20:00,45.72,45.72,45.68,45.7,59900.0,31.4688,31.4688,31.4413,31.455,59900.0
2007-03-16 15:25:00,45.69,45.7,45.67,45.69,37800.0,31.4481,31.455,31.4344,31.4481,37800.0
2007-03-16 15:30:00,45.7,45.74,45.65,45.66,59700.0,31.455,31.4826,31.4206,31.4275,59700.0
2007-03-16 15:35:00,45.67,45.69,45.6,45.65,113100.0,31.4344,31.4481,31.3862,31.4206,113100.0
2007-03-16 15:40:00,45.65,45.66,45.58,45.59,67600.0,31.4206,31.4275,31.3724,31.3793,67600.0
2007-03-16 15:45:00,45.59,45.6,45.46,45.46,51000.0,31.3793,31.3862,31.2898,31.2898,51000.0
2007-03-16 15:50:00,45.46,45.6,45.45,45.58,91200.0,31.2898,31.3862,31.2829,31.3724,91200.0
2007-03-16 15:55:00,45.58,45.6,45.54,45.55,66700.0,31.3724,31.3862,31.3449,31.3518,66700.0
2007-03-19 09:30:00,45.72,45.87,45.61,45.83,97600.0,31.4688,31.572,31.3931,31.5445,97600.0
2007-03-19 09:35:00,45.83,45.83,45.67,45.75,60500.0,31.5445,31.5445,31.4344,31.4894,60500.0
2007-03-19 09:40:00,45.74,45.8,45.7,45.75,53100.0,31.4826,31.5238,31.455,31.4894,53100.0
2007-03-19 09:45:00,45.75,45.75,45.69,45.73,38000.0,31.4894,31.4894,31.4481,31.4757,38000.0
2007-03-19 09:50:00,45.72,45.73,45.66,45.69,38400.0,31.4688,31.4757,31.4275,31.4481,38400.0
2007-03-19 09:55:00,45.67,45.68,45.57,45.59,60400.0,31.4344,31.4413,31.3655,31.3793,60400.0
2007-03-19 10:00:00,45.58,45.69,45.54,45.54,44300.0,31.3724,31.4481,31.3449,31.3449,44300.0
2007-03-19 10:05:00,45.54,45.57,45.36,45.39,63200.0,31.3449,31.3655,31.221,31.2416,63200.0
2007-03-19 10:10:00,45.39,45.4,45.29,45.29,58700.0,31.2416,31.2485,31.1728,31.1728,58700.0
2007-03-19 10:15:00,45.28,45.37,45.24,45.28,51300.0,31.1659,31.2279,31.1384,31.1659,51300.0
2007-03-19 10:20:00,45.29,45.39,45.28,45.37,42500.0,31.1728,31.2416,31.1659,31.2279,42500.0
2007-03-19 10:25:00,45.36,45.43,45.35,45.38,35000.0,31.221,31.2692,31.2141,31.2348,35000.0
2007-03-19 10:30:00,45.39,45.44,45.35,45.43,43200.0,31.2416,31.2761,31.2141,31.2692,43200.0
2007-03-19 10:35:00,45.43,45.44,45.41,45.43,18400.0,31.2692,31.2761,31.2554,31.2692,18400.0
2007-03-19 10:40:00,45.43,45.5,45.42,45.5,39600.0,31.2692,31.3174,31.2623,31.3174,39600.0
2007-03-19 10:45:00,45.5,45.62,45.5,45.62,12600.0,31.3174,31.4,31.3174,31.4,12600.0
2007-03-19 10:50:00,45.63,45.74,45.63,45.73,31500.0,31.4068,31.4826,31.4068,31.4757,31500.0
2007-03-19 10:55:00,45.74,45.77,45.69,45.74,23500.0,31.4826,31.5032,31.4481,31.4826,23500.0
2007-03-19 11:00:00,45.75,45.86,45.74,45.79,23100.0,31.4894,31.5651,31.4826,31.517,23100.0
2007-03-19 11:05:00,45.8,45.81,45.71,45.71,29500.0,31.5238,31.5307,31.4619,31.4619,29500.0
2007-03-19 11:10:00,45.7,45.85,45.7,45.74,157600.0,31.455,31.5583,31.455,31.4826,157600.0
2007-03-19 11:15:00,45.74,45.83,45.73,45.83,12000.0,31.4826,31.5445,31.4757,31.5445,12000.0
2007-03-19 11:20:00,45.83,45.9,45.83,45.89,23500.0,31.5445,31.5927,31.5445,31.5858,23500.0
2007-03-19 11:25:00,45.88,45.89,45.83,45.83,5800.0,31.5789,31.5858,31.5445,31.5445,5800.0
2007-03-19 11:30:00,45.83,45.85,45.78,45.8,8700.0,31.5445,31.5583,31.5101,31.5238,8700.0
2007-03-19 11:35:00,45.8,45.9,45.8,45.87,18500.0,31.5238,31.5927,31.5238,31.572,18500.0
2007-03-19 11:40:00,45.88,45.92,45.86,45.91,28400.0,31.5789,31.6064,31.5651,31.5996,28400.0
2007-03-19 11:45:00,45.91,45.93,45.89,45.91,15700.0,31.5996,31.6133,31.5858,31.5996,15700.0
2007-03-19 11:50:00,45.9,45.94,45.88,45.9,14300.0,31.5927,31.6202,31.5789,31.5927,14300.0
2007-03-19 11:55:00,45.9,45.91,45.86,45.86,9300.0,31.5927,31.5996,31.5651,31.5651,9300.0
2007-03-19 12:00:00,45.88,45.88,45.8,45.83,22800.0,31.5789,31.5789,31.5238,31.5445,22800.0
2007-03-19 12:05:00,45.84,45.86,45.84,45.85,5900.0,31.5514,31.5651,31.5514,31.5583,5900.0
2007-03-19 12:10:00,45.85,45.88,45.84,45.88,13200.0,31.5583,31.5789,31.5514,31.5789,13200.0
2007-03-19 12:15:00,45.87,45.9,45.84,45.86,9800.0,31.572,31.5927,31.5514,31.5651,9800.0
2007-03-19 12:20:00,45.84,45.87,45.83,45.87,9700.0,31.5514,31.572,31.5445,31.572,9700.0
2007-03-19 12:25:00,45.86,45.87,45.81,45.82,21700.0,31.5651,31.572,31.5307,31.5376,21700.0
2007-03-19 12:30:00,45.8,45.85,45.8,45.82,18400.0,31.5238,31.5583,31.5238,31.5376,18400.0
2007-03-19 12:35:00,45.81,45.83,45.8,45.82,31400.0,31.5307,31.5445,31.5238,31.5376,31400.0
2007-03-19 12:40:00,45.81,45.91,45.8,45.85,26200.0,31.5307,31.5996,31.5238,31.5583,26200.0
2007-03-19 12:45:00,45.85,45.88,45.85,45.86,4700.0,31.5583,31.5789,31.5583,31.5651,4700.0
2007-03-19 12:50:00,45.85,45.88,45.83,45.85,12400.0,31.5583,31.5789,31.5445,31.5583,12400.0
2007-03-19 12:55:00,45.85,45.86,45.82,45.83,9000.0,31.5583,31.5651,31.5376,31.5445,9000.0
2007-03-19 13:00:00,45.83,45.83,45.8,45.81,14800.0,31.5445,31.5445,31.5238,31.5307,14800.0
2007-03-19 13:05:00,45.81,45.89,45.8,45.89,8200.0,31.5307,31.5858,31.5238,31.5858,8200.0
2007-03-19 13:10:00,45.87,45.88,45.85,45.87,5100.0,31.572,31.5789,31.5583,31.572,5100.0
2007-03-19 13:15:00,45.87,45.9,45.87,45.89,13200.0,31.572,31.5927,31.572,31.5858,13200.0
2007-03-19 13:20:00,45.89,45.9,45.85,45.86,4700.0,31.5858,31.5927,31.5583,31.5651,4700.0
2007-03-19 13:25:00,45.86,45.86,45.8,45.81,7100.0,31.5651,31.5651,31.5238,31.5307,7100.0
2007-03-19 13:30:00,45.81,45.83,45.8,45.83,8100.0,31.5307,31.5445,31.5238,31.5445,8100.0
2007-03-19 13:35:00,45.82,45.9,45.81,45.9,13500.0,31.5376,31.5927,31.5307,31.5927,13500.0
2007-03-19 13:40:00,45.9,45.92,45.87,45.9,10500.0,31.5927,31.6064,31.572,31.5927,10500.0
2007-03-19 13:45:00,45.9,45.9,45.84,45.9,21800.0,31.5927,31.5927,31.5514,31.5927,21800.0
2007-03-19 13:50:00,45.89,45.9,45.87,45.87,5500.0,31.5858,31.5927,31.572,31.572,5500.0
2007-03-19 13:55:00,45.88,45.95,45.88,45.91,20900.0,31.5789,31.6271,31.5789,31.5996,20900.0
2007-03-19 14:00:00,45.9,45.94,45.89,45.92,10500.0,31.5927,31.6202,31.5858,31.6064,10500.0
2007-03-19 14:05:00,45.9,45.9,45.87,45.9,15000.0,31.5927,31.5927,31.572,31.5927,15000.0
2007-03-19 14:10:00,45.9,45.94,45.9,45.92,8900.0,31.5927,31.6202,31.5927,31.6064,8900.0
2007-03-19 14:15:00,45.93,45.94,45.92,45.92,4500.0,31.6133,31.6202,31.6064,31.6064,4500.0
2007-03-19 14:20:00,45.94,45.94,45.91,45.91,8100.0,31.6202,31.6202,31.5996,31.5996,8100.0
2007-03-19 14:25:00,45.91,45.93,45.91,45.91,6800.0,31.5996,31.6133,31.5996,31.5996,6800.0
2007-03-19 14:30:00,45.92,45.92,45.89,45.9,9300.0,31.6064,31.6064,31.5858,31.5927,9300.0
2007-03-19 14:35:00,45.89,45.95,45.88,45.94,10200.0,31.5858,31.6271,31.5789,31.6202,10200.0
2007-03-19 14:40:00,45.95,45.95,45.92,45.92,6300.0,31.6271,31.6271,31.6064,31.6064,6300.0
2007-03-19 14:45:00,45.91,45.93,45.88,45.92,9400.0,31.5996,31.6133,31.5789,31.6064,9400.0
2007-03-19 14:50:00,45.93,45.95,45.92,45.94,9100.0,31.6133,31.6271,31.6064,31.6202,9100.0
2007-03-19 14:55:00,45.93,45.93,45.89,45.89,27100.0,31.6133,31.6133,31.5858,31.5858,27100.0
2007-03-19 15:00:00,45.89,45.9,45.84,45.85,10600.0,31.5858,31.5927,31.5514,31.5583,10600.0
2007-03-19 15:05:00,45.85,45.87,45.81,45.82,25000.0,31.5583,31.572,31.5307,31.5376,25000.0
2007-03-19 15:10:00,45.8,45.82,45.8,45.81,28800.0,31.5238,31.5376,31.5238,31.5307,28800.0
2007-03-19 15:15:00,45.81,45.82,45.79,45.81,33500.0,31.5307,31.5376,31.517,31.5307,33500.0
2007-03-19 15:20:00,45.82,45.87,45.82,45.84,21000.0,31.5376,31.572,31.5376,31.5514,21000.0
2007-03-19 15:25:00,45.83,45.83,45.8,45.8,12400.0,31.5445,31.5445,31.5238,31.5238,12400.0
2007-03-19 15:30:00,45.81,45.85,45.79,45.83,33300.0,31.5307,31.5583,31.517,31.5445,33300.0
2007-03-19 15:35:00,45.83,45.86,45.82,45.85,24200.0,31.5445,31.5651,31.5376,31.5583,24200.0
2007-03-19 15:40:00,45.85,45.89,45.85,45.87,27200.0,31.5583,31.5858,31.5583,31.572,27200.0
2007-03-19 15:45:00,45.86,45.94,45.86,45.94,32800.0,31.5651,31.6202,31.5651,31.6202,32800.0
2007-03-19 15:50:00,45.93,45.94,45.87,45.88,36500.0,31.6133,31.6202,31.572,31.5789,36500.0
2007-03-19 15:55:00,45.88,45.9,45.86,45.9,65700.0,31.5789,31.5927,31.5651,31.5927,65700.0
2007-03-20 09:30:00,45.6,45.6,45.49,45.5,92000.0,31.3862,31.3862,31.3105,31.3174,92000.0
2007-03-20 09:35:00,45.5,45.7,45.49,45.69,56200.0,31.3174,31.455,31.3105,31.4481,56200.0
2007-03-20 09:40:00,45.71,45.82,45.71,45.75,62200.0,31.4619,31.5376,31.4619,31.4894,62200.0
2007-03-20 09:45:00,45.75,45.99,45.75,45.91,49500.0,31.4894,31.6546,31.4894,31.5996,49500.0
2007-03-20 09:50:00,45.93,45.93,45.87,45.92,34900.0,31.6133,31.6133,31.572,31.6064,34900.0
2007-03-20 09:55:00,45.92,46.04,45.92,45.93,42200.0,31.6064,31.689,31.6064,31.6133,42200.0
2007-03-20 10:00:00,45.93,45.93,45.87,45.87,19000.0,31.6133,31.6133,31.572,31.572,19000.0
2007-03-20 10:05:00,45.87,45.95,45.84,45.93,39300.0,31.572,31.6271,31.5514,31.6133,39300.0
2007-03-20 10:10:00,45.93,45.97,45.91,45.97,56400.0,31.6133,31.6409,31.5996,31.6409,56400.0
2007-03-20 10:15:00,45.96,45.97,45.9,45.9,22000.0,31.634,31.6409,31.5927,31.5927,22000.0
2007-03-20 10:20:00,45.91,45.96,45.89,45.93,21700.0,31.5996,31.634,31.5858,31.6133,21700.0
2007-03-20 10:25:00,45.92,45.94,45.9,45.94,20200.0,31.6064,31.6202,31.5927,31.6202,20200.0
2007-03-20 10:30:00,45.95,45.99,45.95,45.95,26400.0,31.6271,31.6546,31.6271,31.6271,26400.0
2007-03-20 10:35:00,45.94,45.95,45.92,45.93,20700.0,31.6202,31.6271,31.6064,31.6133,20700.0
2007-03-20 10:40:00,45.93,45.97,45.93,45.95,39200.0,31.6133,31.6409,31.6133,31.6271,39200.0
2007-03-20 10:45:00,45.95,45.98,45.91,45.98,16400.0,31.6271,31.6477,31.5996,31.6477,16400.0
2007-03-20 10:50:00,45.98,46.01,45.95,45.97,24300.0,31.6477,31.6684,31.6271,31.6409,24300.0
2007-03-20 10:55:00,45.97,46.04,45.97,46.03,8000.0,31.6409,31.689,31.6409,31.6822,8000.0
2007-03-20 11:00:00,46.02,46.05,45.99,46.01,34900.0,31.6753,31.6959,31.6546,31.6684,34900.0
2007-03-20 11:05:00,46.0,46.01,45.97,45.99,21200.0,31.6615,31.6684,31.6409,31.6546,21200.0
2007-03-20 11:10:00,46.01,46.09,46.0,46.09,84500.0,31.6684,31.7235,31.6615,31.7235,84500.0
2007-03-20 11:15:00,46.09,46.14,46.08,46.08,40400.0,31.7235,31.7579,31.7166,31.7166,40400.0
2007-03-20 11:20:00,46.07,46.07,46.03,46.05,29800.0,31.7097,31.7097,31.6822,31.6959,29800.0
2007-03-20 11:25:00,46.04,46.09,46.03,46.09,17100.0,31.689,31.7235,31.6822,31.7235,17100.0
2007-03-20 11:30:00,46.09,46.15,46.09,46.11,31600.0,31.7235,31.7648,31.7235,31.7372,31600.0
2007-03-20 11:35:00,46.1,46.11,46.04,46.05,25100.0,31.7303,31.7372,31.689,31.6959,25100.0
2007-03-20 11:40:00,46.04,46.12,46.04,46.11,36800.0,31.689,31.7441,31.689,31.7372,36800.0
2007-03-20 11:45:00,46.11,46.15,46.11,46.12,16300.0,31.7372,31.7648,31.7372,31.7441,16300.0
2007-03-20 11:50:00,46.13,46.13,46.08,46.1,18600.0,31.751,31.751,31.7166,31.7303,18600.0
2007-03-20 11:55:00,46.1,46.12,46.09,46.11,21600.0,31.7303,31.7441,31.7235,31.7372,21600.0
2007-03-20 12:00:00,46.11,46.15,46.11,46.15,32500.0,31.7372,31.7648,31.7372,31.7648,32500.0
2007-03-20 12:05:00,46.16,46.2,46.16,46.17,38800.0,31.7716,31.7992,31.7716,31.7785,38800.0
2007-03-20 12:10:00,46.17,46.19,46.16,46.19,25900.0,31.7785,31.7923,31.7716,31.7923,25900.0
2007-03-20 12:15:00,46.19,46.19,46.12,46.13,43400.0,31.7923,31.7923,31.7441,31.751,43400.0
2007-03-20 12:20:00,46.13,46.18,46.12,46.18,29600.0,31.751,31.7854,31.7441,31.7854,29600.0
2007-03-20 12:25:00,46.18,46.23,46.18,46.22,22800.0,31.7854,31.8198,31.7854,31.8129,22800.0
2007-03-20 12:30:00,46.23,46.25,46.19,46.2,89200.0,31.8198,31.8336,31.7923,31.7992,89200.0
2007-03-20 12:35:00,46.2,46.23,46.2,46.2,40500.0,31.7992,31.8198,31.7992,31.7992,40500.0
2007-03-20 12:40:00,46.2,46.21,46.09,46.12,67600.0,31.7992,31.806,31.7235,31.7441,67600.0
2007-03-20 12:45:00,46.12,46.14,46.11,46.13,27200.0,31.7441,31.7579,31.7372,31.751,27200.0
2007-03-20 12:50:00,46.14,46.19,46.13,46.19,25500.0,31.7579,31.7923,31.751,31.7923,25500.0
2007-03-20 12:55:00,46.19,46.19,46.15,46.15,22300.0,31.7923,31.7923,31.7648,31.7648,22300.0
2007-03-20 13:00:00,46.15,46.15,46.1,46.11,44000.0,31.7648,31.7648,31.7303,31.7372,44000.0
2007-03-20 13:05:00,46.11,46.15,46.11,46.14,18700.0,31.7372,31.7648,31.7372,31.7579,18700.0
2007-03-20 13:10:00,46.15,46.15,46.1,46.1,13300.0,31.7648,31.7648,31.7303,31.7303,13300.0
2007-03-20 13:15:00,46.1,46.12,46.09,46.09,18000.0,31.7303,31.7441,31.7235,31.7235,18000.0
2007-03-20 13:20:00,46.1,46.1,46.03,46.03,36000.0,31.7303,31.7303,31.6822,31.6822,36000.0
2007-03-20 13:25:00,46.03,46.08,46.02,46.08,16700.0,31.6822,31.7166,31.6753,31.7166,16700.0
2007-03-20 13:30:00,46.06,46.07,46.0,46.03,43000.0,31.7028,31.7097,31.6615,31.6822,43000.0
2007-03-20 13:35:00,46.03,46.04,46.02,46.04,10500.0,31.6822,31.689,31.6753,31.689,10500.0
2007-03-20 13:40:00,46.05,46.09,46.04,46.08,26700.0,31.6959,31.7235,31.689,31.7166,26700.0
2007-03-20 13:45:00,46.08,46.1,46.05,46.1,47500.0,31.7166,31.7303,31.6959,31.7303,47500.0
2007-03-20 13:50:00,46.1,46.12,46.09,46.1,27800.0,31.7303,31.7441,31.7235,31.7303,27800.0
2007-03-20 13:55:00,46.1,46.1,46.05,46.05,21800.0,31.7303,31.7303,31.6959,31.6959,21800.0
2007-03-20 14:00:00,46.05,46.06,45.99,45.99,38400.0,31.6959,31.7028,31.6546,31.6546,38400.0
2007-03-20 14:05:00,46.0,46.08,45.99,46.04,50900.0,31.6615,31.7166,31.6546,31.689,50900.0
2007-03-20 14:10:00,46.04,46.07,46.04,46.06,13000.0,31.689,31.7097,31.689,31.7028,13000.0
2007-03-20 14:15:00,46.07,46.1,46.04,46.04,27800.0,31.7097,31.7303,31.689,31.689,27800.0
2007-03-20 14:20:00,46.05,46.05,46.03,46.04,11700.0,31.6959,31.6959,31.6822,31.689,11700.0
2007-03-20 14:25:00,46.05,46.07,46.04,46.06,34600.0,31.6959,31.7097,31.689,31.7028,34600.0
2007-03-20 14:30:00,46.05,46.07,46.05,46.06,38400.0,31.6959,31.7097,31.6959,31.7028,38400.0
2007-03-20 14:35:00,46.06,46.1,46.06,46.1,34600.0,31.7028,31.7303,31.7028,31.7303,34600.0
2007-03-20 14:40:00,46.09,46.09,46.04,46.06,36200.0,31.7235,31.7235,31.689,31.7028,36200.0
2007-03-20 14:45:00,46.07,46.07,46.04,46.04,20600.0,31.7097,31.7097,31.689,31.689,20600.0
2007-03-20 14:50:00,46.05,46.1,46.05,46.1,30300.0,31.6959,31.7303,31.6959,31.7303,30300.0
2007-03-20 14:55:00,46.09,46.1,46.01,46.05,26300.0,31.7235,31.7303,31.6684,31.6959,26300.0
2007-03-20 15:00:00,46.07,46.08,46.05,46.07,26100.0,31.7097,31.7166,31.6959,31.7097,26100.0
2007-03-20 15:05:00,46.07,46.09,46.02,46.03,40300.0,31.7097,31.7235,31.6753,31.6822,40300.0
2007-03-20 15:10:00,46.03,46.05,45.99,46.04,68000.0,31.6822,31.6959,31.6546,31.689,68000.0
2007-03-20 15:15:00,46.04,46.04,45.96,45.97,50000.0,31.689,31.689,31.634,31.6409,50000.0
2007-03-20 15:20:00,45.98,46.03,45.97,46.0,64000.0,31.6477,31.6822,31.6409,31.6615,64000.0
2007-03-20 15:25:00,46.01,46.01,45.89,45.9,84700.0,31.6684,31.6684,31.5858,31.5927,84700.0
2007-03-20 15:30:00,45.9,45.94,45.89,45.9,65900.0,31.5927,31.6202,31.5858,31.5927,65900.0
2007-03-20 15:35:00,45.9,45.92,45.83,45.88,120800.0,31.5927,31.6064,31.5445,31.5789,120800.0
2007-03-20 15:40:00,45.88,45.89,45.84,45.86,52400.0,31.5789,31.5858,31.5514,31.5651,52400.0
2007-03-20 15:45:00,45.86,45.95,45.86,45.95,41300.0,31.5651,31.6271,31.5651,31.6271,41300.0
2007-03-20 15:50:00,45.95,46.0,45.91,45.98,81000.0,31.6271,31.6615,31.5996,31.6477,81000.0
2007-03-20 15:55:00,45.99,45.99,45.92,45.93,68100.0,31.6546,31.6546,31.6064,31.6133,68100.0
2007-03-21 09:30:00,46.31,46.35,46.26,46.29,69100.0,31.8749,31.9024,31.8405,31.8611,69100.0
2007-03-21 09:35:00,46.29,46.29,46.21,46.24,18300.0,31.8611,31.8611,31.806,31.8267,18300.0
2007-03-21 09:40:00,46.25,46.28,46.18,46.18,28900.0,31.8336,31.8542,31.7854,31.7854,28900.0
2007-03-21 09:45:00,46.18,46.23,46.16,46.22,26600.0,31.7854,31.8198,31.7716,31.8129,26600.0
2007-03-21 09:50:00,46.22,46.28,46.19,46.2,43100.0,31.8129,31.8542,31.7923,31.7992,43100.0
2007-03-21 09:55:00,46.19,46.28,46.19,46.24,34200.0,31.7923,31.8542,31.7923,31.8267,34200.0
2007-03-21 10:00:00,46.27,46.28,46.24,46.25,9100.0,31.8473,31.8542,31.8267,31.8336,9100.0
2007-03-21 10:05:00,46.25,46.28,46.24,46.24,25400.0,31.8336,31.8542,31.8267,31.8267,25400.0
2007-03-21 10:10:00,46.24,46.28,46.24,46.27,10500.0,31.8267,31.8542,31.8267,31.8473,10500.0
2007-03-21 10:15:00,46.26,46.32,46.26,46.3,20500.0,31.8405,31.8818,31.8405,31.868,20500.0
2007-03-21 10:20:00,46.3,46.35,46.29,46.31,12700.0,31.868,31.9024,31.8611,31.8749,12700.0
2007-03-21 10:25:00,46.31,46.31,46.3,46.31,11600.0,31.8749,31.8749,31.868,31.8749,11600.0
2007-03-21 10:30:00,46.32,46.36,46.3,46.3,15800.0,31.8818,31.9093,31.868,31.868,15800.0
2007-03-21 10:35:00,46.3,46.33,46.3,46.31,14500.0,31.868,31.8886,31.868,31.8749,14500.0
2007-03-21 10:40:00,46.31,46.41,46.31,46.41,29900.0,31.8749,31.9437,31.8749,31.9437,29900.0
2007-03-21 10:45:00,46.4,46.44,46.39,46.41,8300.0,31.9368,31.9644,31.9299,31.9437,8300.0
2007-03-21 10:50:00,46.4,46.46,46.39,46.45,13900.0,31.9368,31.9781,31.9299,31.9712,13900.0
2007-03-21 10:55:00,46.46,46.46,46.44,46.44,4200.0,31.9781,31.9781,31.9644,31.9644,4200.0
2007-03-21 11:00:00,46.44,46.45,46.44,46.45,10300.0,31.9644,31.9712,31.9644,31.9712,10300.0
2007-03-21 11:05:00,46.46,46.47,46.44,46.45,13100.0,31.9781,31.985,31.9644,31.9712,13100.0
2007-03-21 11:10:00,46.44,46.47,46.42,46.45,18400.0,31.9644,31.985,31.9506,31.9712,18400.0
2007-03-21 11:15:00,46.45,46.47,46.44,46.46,10700.0,31.9712,31.985,31.9644,31.9781,10700.0
2007-03-21 11:20:00,46.45,46.46,46.44,46.46,7200.0,31.9712,31.9781,31.9644,31.9781,7200.0
2007-03-21 11:25:00,46.45,46.46,46.45,46.46,10900.0,31.9712,31.9781,31.9712,31.9781,10900.0
2007-03-21 11:30:00,46.46,46.5,46.45,46.5,39300.0,31.9781,32.0057,31.9712,32.0057,39300.0
2007-03-21 11:35:00,46.5,46.5,46.46,46.48,19800.0,32.0057,32.0057,31.9781,31.9919,19800.0
2007-03-21 11:40:00,46.47,46.48,46.45,46.46,5300.0,31.985,31.9919,31.9712,31.9781,5300.0
2007-03-21 11:45:00,46.46,46.46,46.43,46.45,65900.0,31.9781,31.9781,31.9575,31.9712,65900.0
2007-03-21 11:50:00,46.45,46.45,46.43,46.43,12000.0,31.9712,31.9712,31.9575,31.9575,12000.0
2007-03-21 11:55:00,46.42,46.43,46.33,46.34,20300.0,31.9506,31.9575,31.8886,31.8955,20300.0
2007-03-21 12:00:00,46.34,46.34,46.32,46.33,57900.0,31.8955,31.8955,31.8818,31.8886,57900.0
2007-03-21 12:05:00,46.33,46.42,46.33,46.42,27600.0,31.8886,31.9506,31.8886,31.9506,27600.0
2007-03-21 12:10:00,46.43,46.52,46.41,46.51,21400.0,31.9575,32.0194,31.9437,32.0125,21400.0
2007-03-21 12:15:00,46.52,46.56,46.51,46.55,53200.0,32.0194,32.047,32.0125,32.0401,53200.0
2007-03-21 12:20:00,46.55,46.56,46.53,46.56,24600.0,32.0401,32.047,32.0263,32.047,24600.0
2007-03-21 12:25:00,46.56,46.59,46.55,46.58,24400.0,32.047,32.0676,32.0401,32.0607,24400.0
2007-03-21 12:30:00,46.58,46.69,46.58,46.59,59100.0,32.0607,32.1364,32.0607,32.0676,59100.0
2007-03-21 12:35:00,46.58,46.64,46.58,46.61,10400.0,32.0607,32.102,32.0607,32.0814,10400.0
2007-03-21 12:40:00,46.61,46.7,46.6,46.69,23400.0,32.0814,32.1433,32.0745,32.1364,23400.0
2007-03-21 12:45:00,46.7,46.7,46.68,46.68,156600.0,32.1433,32.1433,32.1295,32.1295,156600.0
2007-03-21 12:50:00,46.68,46.69,46.68,46.69,9700.0,32.1295,32.1364,32.1295,32.1364,9700.0
2007-03-21 12:55:00,46.69,46.7,46.69,46.7,18000.0,32.1364,32.1433,32.1364,32.1433,18000.0
2007-03-21 13:00:00,46.69,46.71,46.69,46.7,9300.0,32.1364,32.1502,32.1364,32.1433,9300.0
2007-03-21 13:05:00,46.7,46.76,46.7,46.73,29100.0,32.1433,32.1846,32.1433,32.164,29100.0
2007-03-21 13:10:00,46.73,46.76,46.73,46.75,14700.0,32.164,32.1846,32.164,32.1777,14700.0
2007-03-21 13:15:00,46.76,46.76,46.75,46.76,16800.0,32.1846,32.1846,32.1777,32.1846,16800.0
2007-03-21 13:20:00,46.76,46.77,46.75,46.77,12100.0,32.1846,32.1915,32.1777,32.1915,12100.0
2007-03-21 13:25:00,46.78,46.81,46.76,46.8,36600.0,32.1984,32.219,32.1846,32.2121,36600.0
2007-03-21 13:30:00,46.8,46.8,46.78,46.79,10500.0,32.2121,32.2121,32.1984,32.2053,10500.0
2007-03-21 13:35:00,46.79,46.79,46.77,46.77,23300.0,32.2053,32.2053,32.1915,32.1915,23300.0
2007-03-21 13:40:00,46.77,46.78,46.71,46.72,38200.0,32.1915,32.1984,32.1502,32.1571,38200.0
2007-03-21 13:45:00,46.72,46.72,46.7,46.71,14100.0,32.1571,32.1571,32.1433,32.1502,14100.0
2007-03-21 13:50:00,46.71,46.71,46.69,46.7,21600.0,32.1502,32.1502,32.1364,32.1433,21600.0
2007-03-21 13:55:00,46.7,46.74,46.7,46.74,31600.0,32.1433,32.1708,32.1433,32.1708,31600.0
2007-03-21 14:00:00,46.73,46.75,46.73,46.74,14200.0,32.164,32.1777,32.164,32.1708,14200.0
2007-03-21 14:05:00,46.75,46.81,46.75,46.81,22800.0,32.1777,32.219,32.1777,32.219,22800.0
2007-03-21 14:10:00,46.81,46.81,46.78,46.79,15100.0,32.219,32.219,32.1984,32.2053,15100.0
2007-03-21 14:15:00,46.79,46.95,46.79,46.84,82700.0,32.2053,32.3154,32.2053,32.2397,82700.0
2007-03-21 14:20:00,46.85,47.16,46.85,47.16,77900.0,32.2466,32.4599,32.2466,32.4599,77900.0
2007-03-21 14:25:00,47.15,47.25,47.15,47.17,54200.0,32.453,32.5219,32.453,32.4668,54200.0
2007-03-21 14:30:00,47.17,47.21,47.17,47.19,27300.0,32.4668,32.4943,32.4668,32.4806,27300.0
2007-03-21 14:35:00,47.18,47.18,47.17,47.17,16600.0,32.4737,32.4737,32.4668,32.4668,16600.0
2007-03-21 14:40:00,47.17,47.41,47.16,47.39,103400.0,32.4668,32.632,32.4599,32.6182,103400.0
2007-03-21 14:45:00,47.39,47.42,47.35,47.41,63700.0,32.6182,32.6389,32.5907,32.632,63700.0
2007-03-21 14:50:00,47.4,47.45,47.38,47.45,69200.0,32.6251,32.6595,32.6114,32.6595,69200.0
2007-03-21 14:55:00,47.45,47.61,47.44,47.57,88700.0,32.6595,32.7697,32.6526,32.7421,88700.0
2007-03-21 15:00:00,47.57,47.69,47.56,47.61,84500.0,32.7421,32.8247,32.7352,32.7697,84500.0
2007-03-21 15:05:00,47.65,47.67,47.6,47.64,94800.0,32.7972,32.811,32.7628,32.7903,94800.0
2007-03-21 15:10:00,47.63,47.63,47.55,47.58,80000.0,32.7834,32.7834,32.7284,32.749,80000.0
2007-03-21 15:15:00,47.59,47.6,47.47,47.48,74500.0,32.7559,32.7628,32.6733,32.6802,74500.0
2007-03-21 15:20:00,47.47,47.56,47.47,47.52,160000.0,32.6733,32.7352,32.6733,32.7077,160000.0
2007-03-21 15:25:00,47.52,47.53,47.45,47.48,36300.0,32.7077,32.7146,32.6595,32.6802,36300.0
2007-03-21 15:30:00,47.49,47.5,47.38,47.47,91300.0,32.6871,32.6939,32.6114,32.6733,91300.0
2007-03-21 15:35:00,47.48,47.52,47.47,47.49,66900.0,32.6802,32.7077,32.6733,32.6871,66900.0
2007-03-21 15:40:00,47.5,47.57,47.49,47.53,71300.0,32.6939,32.7421,32.6871,32.7146,71300.0
2007-03-21 15:45:00,47.56,47.66,47.55,47.66,57000.0,32.7352,32.8041,32.7284,32.8041,57000.0
2007-03-21 15:50:00,47.66,47.66,47.61,47.62,88500.0,32.8041,32.8041,32.7697,32.7765,88500.0
2007-03-21 15:55:00,47.62,47.63,47.58,47.58,160900.0,32.7765,32.7834,32.749,32.749,160900.0
2007-03-22 09:30:00,47.35,47.58,47.35,47.56,35800.0,32.5907,32.749,32.5907,32.7352,35800.0
2007-03-22 09:35:00,47.56,47.66,47.54,47.58,63500.0,32.7352,32.8041,32.7215,32.749,63500.0
2007-03-22 09:40:00,47.59,47.75,47.59,47.66,81200.0,32.7559,32.866,32.7559,32.8041,81200.0
2007-03-22 09:45:00,47.65,47.68,47.45,47.53,46200.0,32.7972,32.8178,32.6595,32.7146,46200.0
2007-03-22 09:50:00,47.51,47.53,47.47,47.51,22400.0,32.7008,32.7146,32.6733,32.7008,22400.0
2007-03-22 09:55:00,47.51,47.51,47.36,47.39,33200.0,32.7008,32.7008,32.5976,32.6182,33200.0
2007-03-22 10:00:00,47.38,47.48,47.35,47.46,39900.0,32.6114,32.6802,32.5907,32.6664,39900.0
2007-03-22 10:05:00,47.44,47.48,47.42,47.48,35400.0,32.6526,32.6802,32.6389,32.6802,35400.0
2007-03-22 10:10:00,47.48,47.6,47.48,47.6,44900.0,32.6802,32.7628,32.6802,32.7628,44900.0
2007-03-22 10:15:00,47.6,47.61,47.49,47.52,50300.0,32.7628,32.7697,32.6871,32.7077,50300.0
2007-03-22 10:20:00,47.52,47.6,47.52,47.52,33600.0,32.7077,32.7628,32.7077,32.7077,33600.0
2007-03-22 10:25:00,47.53,47.68,47.52,47.58,121800.0,32.7146,32.8178,32.7077,32.749,121800.0
2007-03-22 10:30:00,47.57,47.62,47.55,47.59,80000.0,32.7421,32.7765,32.7284,32.7559,80000.0
2007-03-22 10:35:00,47.6,47.64,47.58,47.64,114000.0,32.7628,32.7903,32.749,32.7903,114000.0
2007-03-22 10:40:00,47.64,47.81,47.63,47.63,84200.0,32.7903,32.9073,32.7834,32.7834,84200.0
2007-03-22 10:45:00,47.63,47.67,47.62,47.62,38200.0,32.7834,32.811,32.7765,32.7765,38200.0
2007-03-22 10:50:00,47.62,47.67,47.6,47.66,57200.0,32.7765,32.811,32.7628,32.8041,57200.0
2007-03-22 10:55:00,47.67,47.78,47.65,47.67,65800.0,32.811,32.8867,32.7972,32.811,65800.0
2007-03-22 11:00:00,47.66,47.66,47.57,47.58,66800.0,32.8041,32.8041,32.7421,32.749,66800.0
2007-03-22 11:05:00,47.58,47.59,47.53,47.54,37900.0,32.749,32.7559,32.7146,32.7215,37900.0
2007-03-22 11:10:00,47.54,47.56,47.52,47.54,49800.0,32.7215,32.7352,32.7077,32.7215,49800.0
2007-03-22 11:15:00,47.54,47.73,47.54,47.72,67000.0,32.7215,32.8523,32.7215,32.8454,67000.0
2007-03-22 11:20:00,47.72,47.89,47.72,47.78,99400.0,32.8454,32.9624,32.8454,32.8867,99400.0
2007-03-22 11:25:00,47.77,47.87,47.76,47.81,61600.0,32.8798,32.9486,32.8729,32.9073,61600.0
2007-03-22 11:30:00,47.81,47.85,47.81,47.84,28800.0,32.9073,32.9348,32.9073,32.928,28800.0
2007-03-22 11:35:00,47.85,47.91,47.77,47.78,44700.0,32.9348,32.9761,32.8798,32.8867,44700.0
2007-03-22 11:40:00,47.77,47.77,47.7,47.71,23600.0,32.8798,32.8798,32.8316,32.8385,23600.0
2007-03-22 11:45:00,47.7,47.73,47.69,47.72,25600.0,32.8316,32.8523,32.8247,32.8454,25600.0
2007-03-22 11:50:00,47.72,47.72,47.63,47.66,32500.0,32.8454,32.8454,32.7834,32.8041,32500.0
2007-03-22 11:55:00,47.66,47.78,47.65,47.77,28800.0,32.8041,32.8867,32.7972,32.8798,28800.0
2007-03-22 12:00:00,47.77,47.77,47.72,47.75,15100.0,32.8798,32.8798,32.8454,32.866,15100.0
2007-03-22 12:05:00,47.76,47.79,47.73,47.74,21400.0,32.8729,32.8936,32.8523,32.8591,21400.0
2007-03-22 12:10:00,47.74,47.79,47.73,47.77,29100.0,32.8591,32.8936,32.8523,32.8798,29100.0
2007-03-22 12:15:00,47.78,47.8,47.77,47.79,8200.0,32.8867,32.9004,32.8798,32.8936,8200.0
2007-03-22 12:20:00,47.8,47.83,47.79,47.83,24100.0,32.9004,32.9211,32.8936,32.9211,24100.0
2007-03-22 12:25:00,47.83,47.84,47.79,47.79,18500.0,32.9211,32.928,32.8936,32.8936,18500.0
2007-03-22 12:30:00,47.8,47.84,47.79,47.79,19400.0,32.9004,32.928,32.8936,32.8936,19400.0
2007-03-22 12:35:00,47.78,47.78,47.72,47.74,16800.0,32.8867,32.8867,32.8454,32.8591,16800.0
2007-03-22 12:40:00,47.74,47.75,47.71,47.74,21800.0,32.8591,32.866,32.8385,32.8591,21800.0
2007-03-22 12:45:00,47.75,47.76,47.74,47.75,10200.0,32.866,32.8729,32.8591,32.866,10200.0
2007-03-22 12:50:00,47.75,47.78,47.74,47.76,16400.0,32.866,32.8867,32.8591,32.8729,16400.0
2007-03-22 12:55:00,47.77,47.78,47.76,47.76,17700.0,32.8798,32.8867,32.8729,32.8729,17700.0
2007-03-22 13:00:00,47.75,47.75,47.72,47.73,22700.0,32.866,32.866,32.8454,32.8523,22700.0
2007-03-22 13:05:00,47.73,47.74,47.71,47.71,15500.0,32.8523,32.8591,32.8385,32.8385,15500.0
2007-03-22 13:10:00,47.71,47.71,47.67,47.68,33100.0,32.8385,32.8385,32.811,32.8178,33100.0
2007-03-22 13:15:00,47.69,47.72,47.64,47.72,18600.0,32.8247,32.8454,32.7903,32.8454,18600.0
2007-03-22 13:20:00,47.72,47.74,47.68,47.68,13500.0,32.8454,32.8591,32.8178,32.8178,13500.0
2007-03-22 13:25:00,47.68,47.76,47.68,47.76,19400.0,32.8178,32.8729,32.8178,32.8729,19400.0
2007-03-22 13:30:00,47.76,47.86,47.76,47.86,36600.0,32.8729,32.9417,32.8729,32.9417,36600.0
2007-03-22 13:35:00,47.87,47.89,47.83,47.86,77700.0,32.9486,32.9624,32.9211,32.9417,77700.0
2007-03-22 13:40:00,47.87,47.92,47.83,47.9,29100.0,32.9486,32.983,32.9211,32.9693,29100.0
2007-03-22 13:45:00,47.9,47.91,47.85,47.85,17100.0,32.9693,32.9761,32.9348,32.9348,17100.0
2007-03-22 13:50:00,47.86,47.89,47.86,47.88,14900.0,32.9417,32.9624,32.9417,32.9555,14900.0
2007-03-22 13:55:00,47.87,47.92,47.86,47.92,16300.0,32.9486,32.983,32.9417,32.983,16300.0
2007-03-22 14:00:00,47.92,47.96,47.91,47.94,31800.0,32.983,33.0106,32.9761,32.9968,31800.0
2007-03-22 14:05:00,47.93,47.97,47.93,47.95,33000.0,32.9899,33.0174,32.9899,33.0037,33000.0
2007-03-22 14:10:00,47.95,47.95,47.9,47.91,14500.0,33.0037,33.0037,32.9693,32.9761,14500.0
2007-03-22 14:15:00,47.91,47.99,47.9,47.98,44800.0,32.9761,33.0312,32.9693,33.0243,44800.0
2007-03-22 14:20:00,47.97,47.97,47.95,47.96,33500.0,33.0174,33.0174,33.0037,33.0106,33500.0
2007-03-22 14:25:00,47.96,48.0,47.96,47.98,25200.0,33.0106,33.0381,33.0106,33.0243,25200.0
2007-03-22 14:30:00,47.98,48.01,47.98,48.01,72500.0,33.0243,33.045,33.0243,33.045,72500.0
2007-03-22 14:35:00,48.0,48.04,47.97,48.0,40400.0,33.0381,33.0656,33.0174,33.0381,40400.0
2007-03-22 14:40:00,47.99,48.01,47.95,48.01,40700.0,33.0312,33.045,33.0037,33.045,40700.0
2007-03-22 14:45:00,48.01,48.02,47.96,47.96,37700.0,33.045,33.0519,33.0106,33.0106,37700.0
2007-03-22 14:50:00,47.96,47.96,47.92,47.93,36200.0,33.0106,33.0106,32.983,32.9899,36200.0
2007-03-22 14:55:00,47.92,47.93,47.9,47.9,12400.0,32.983,32.9899,32.9693,32.9693,12400.0
2007-03-22 15:00:00,47.91,47.91,47.86,47.87,16900.0,32.9761,32.9761,32.9417,32.9486,16900.0
2007-03-22 15:05:00,47.86,47.86,47.77,47.78,25200.0,32.9417,32.9417,32.8798,32.8867,25200.0
2007-03-22 15:10:00,47.78,47.85,47.74,47.85,52600.0,32.8867,32.9348,32.8591,32.9348,52600.0
2007-03-22 15:15:00,47.85,47.85,47.82,47.83,46200.0,32.9348,32.9348,32.9142,32.9211,46200.0
2007-03-22 15:20:00,47.83,47.83,47.77,47.78,44100.0,32.9211,32.9211,32.8798,32.8867,44100.0
2007-03-22 15:25:00,47.77,47.81,47.75,47.81,46400.0,32.8798,32.9073,32.866,32.9073,46400.0
2007-03-22 15:30:00,47.82,47.89,47.81,47.85,47300.0,32.9142,32.9624,32.9073,32.9348,47300.0
2007-03-22 15:35:00,47.85,47.85,47.82,47.83,43100.0,32.9348,32.9348,32.9142,32.9211,43100.0
2007-03-22 15:40:00,47.83,47.9,47.82,47.9,50200.0,32.9211,32.9693,32.9142,32.9693,50200.0
2007-03-22 15:45:00,47.9,47.95,47.89,47.91,49600.0,32.9693,33.0037,32.9624,32.9761,49600.0
2007-03-22 15:50:00,47.91,47.95,47.88,47.88,53100.0,32.9761,33.0037,32.9555,32.9555,53100.0
2007-03-22 15:55:00,47.88,47.89,47.84,47.84,56000.0,32.9555,32.9624,32.928,32.928,56000.0
2007-03-23 09:30:00,47.94,47.94,47.74,47.75,74600.0,32.9968,32.9968,32.8591,32.866,74600.0
2007-03-23 09:35:00,47.76,47.86,47.75,47.76,46200.0,32.8729,32.9417,32.866,32.8729,46200.0
2007-03-23 09:40:00,47.75,47.75,47.7,47.73,20800.0,32.866,32.866,32.8316,32.8523,20800.0
2007-03-23 09:45:00,47.73,47.85,47.72,47.81,25500.0,32.8523,32.9348,32.8454,32.9073,25500.0
2007-03-23 09:50:00,47.81,47.87,47.77,47.84,16300.0,32.9073,32.9486,32.8798,32.928,16300.0
2007-03-23 09:55:00,47.83,47.85,47.81,47.82,15700.0,32.9211,32.9348,32.9073,32.9142,15700.0
2007-03-23 10:00:00,47.82,48.08,47.81,47.96,61600.0,32.9142,33.0932,32.9073,33.0106,61600.0
2007-03-23 10:05:00,47.94,47.94,47.83,47.91,29000.0,32.9968,32.9968,32.9211,32.9761,29000.0
2007-03-23 10:10:00,47.91,47.91,47.82,47.82,33700.0,32.9761,32.9761,32.9142,32.9142,33700.0
2007-03-23 10:15:00,47.81,47.81,47.75,47.75,16200.0,32.9073,32.9073,32.866,32.866,16200.0
2007-03-23 10:20:00,47.75,47.92,47.74,47.8,81300.0,32.866,32.983,32.8591,32.9004,81300.0
2007-03-23 10:25:00,47.8,47.82,47.8,47.8,42500.0,32.9004,32.9142,32.9004,32.9004,42500.0
2007-03-23 10:30:00,47.79,47.85,47.79,47.79,20500.0,32.8936,32.9348,32.8936,32.8936,20500.0
2007-03-23 10:35:00,47.81,47.9,47.8,47.88,27000.0,32.9073,32.9693,32.9004,32.9555,27000.0
2007-03-23 10:40:00,47.86,47.87,47.78,47.8,35200.0,32.9417,32.9486,32.8867,32.9004,35200.0
2007-03-23 10:45:00,47.81,47.82,47.79,47.82,29800.0,32.9073,32.9142,32.8936,32.9142,29800.0
2007-03-23 10:50:00,47.83,47.83,47.76,47.8,34300.0,32.9211,32.9211,32.8729,32.9004,34300.0
2007-03-23 10:55:00,47.79,47.84,47.78,47.79,16500.0,32.8936,32.928,32.8867,32.8936,16500.0
2007-03-23 11:00:00,47.79,47.8,47.75,47.78,25700.0,32.8936,32.9004,32.866,32.8867,25700.0
2007-03-23 11:05:00,47.77,47.84,47.75,47.83,34100.0,32.8798,32.928,32.866,32.9211,34100.0
2007-03-23 11:10:00,47.84,47.84,47.79,47.79,12600.0,32.928,32.928,32.8936,32.8936,12600.0
2007-03-23 11:15:00,47.8,47.89,47.8,47.85,32100.0,32.9004,32.9624,32.9004,32.9348,32100.0
2007-03-23 11:20:00,47.87,47.94,47.85,47.93,29400.0,32.9486,32.9968,32.9348,32.9899,29400.0
2007-03-23 11:25:00,47.93,47.96,47.93,47.95,18300.0,32.9899,33.0106,32.9899,33.0037,18300.0
2007-03-23 11:30:00,47.95,48.05,47.93,48.04,32400.0,33.0037,33.0725,32.9899,33.0656,32400.0
2007-03-23 11:35:00,48.05,48.11,48.05,48.09,44100.0,33.0725,33.1138,33.0725,33.1,44100.0
2007-03-23 11:40:00,48.08,48.14,48.08,48.11,26800.0,33.0932,33.1345,33.0932,33.1138,26800.0
2007-03-23 11:45:00,48.11,48.13,48.06,48.09,6600.0,33.1138,33.1276,33.0794,33.1,6600.0
2007-03-23 11:50:00,48.1,48.11,48.03,48.03,18500.0,33.1069,33.1138,33.0587,33.0587,18500.0
2007-03-23 11:55:00,48.04,48.09,48.01,48.07,15200.0,33.0656,33.1,33.045,33.0863,15200.0
2007-03-23 12:00:00,48.08,48.17,48.08,48.11,25200.0,33.0932,33.1551,33.0932,33.1138,25200.0
2007-03-23 12:05:00,48.11,48.16,48.11,48.16,27700.0,33.1138,33.1482,33.1138,33.1482,27700.0
2007-03-23 12:10:00,48.16,48.16,48.09,48.09,16800.0,33.1482,33.1482,33.1,33.1,16800.0
2007-03-23 12:15:00,48.1,48.1,48.05,48.05,13900.0,33.1069,33.1069,33.0725,33.0725,13900.0
2007-03-23 12:20:00,48.05,48.06,48.02,48.02,27700.0,33.0725,33.0794,33.0519,33.0519,27700.0
2007-03-23 12:25:00,48.02,48.02,47.99,48.0,6200.0,33.0519,33.0519,33.0312,33.0381,6200.0
2007-03-23 12:30:00,47.99,48.01,47.97,47.97,25100.0,33.0312,33.045,33.0174,33.0174,25100.0
2007-03-23 12:35:00,47.98,48.02,47.96,48.0,40100.0,33.0243,33.0519,33.0106,33.0381,40100.0
2007-03-23 12:40:00,47.99,48.02,47.99,48.01,23600.0,33.0312,33.0519,33.0312,33.045,23600.0
2007-03-23 12:45:00,48.0,48.07,48.0,48.07,31700.0,33.0381,33.0863,33.0381,33.0863,31700.0
2007-03-23 12:50:00,48.07,48.08,48.0,48.03,14700.0,33.0863,33.0932,33.0381,33.0587,14700.0
2007-03-23 12:55:00,48.03,48.06,48.03,48.03,10800.0,33.0587,33.0794,33.0587,33.0587,10800.0
2007-03-23 13:00:00,48.03,48.08,48.01,48.05,18600.0,33.0587,33.0932,33.045,33.0725,18600.0
2007-03-23 13:05:00,48.04,48.12,48.04,48.07,15400.0,33.0656,33.1207,33.0656,33.0863,15400.0
2007-03-23 13:10:00,48.08,48.1,48.05,48.05,20600.0,33.0932,33.1069,33.0725,33.0725,20600.0
2007-03-23 13:15:00,48.06,48.13,48.05,48.1,13300.0,33.0794,33.1276,33.0725,33.1069,13300.0
2007-03-23 13:20:00,48.1,48.13,48.08,48.1,18300.0,33.1069,33.1276,33.0932,33.1069,18300.0
2007-03-23 13:25:00,48.1,48.16,48.1,48.15,14500.0,33.1069,33.1482,33.1069,33.1413,14500.0
2007-03-23 13:30:00,48.16,48.21,48.12,48.2,23900.0,33.1482,33.1826,33.1207,33.1758,23900.0
2007-03-23 13:35:00,48.19,48.24,48.17,48.22,39300.0,33.1689,33.2033,33.1551,33.1895,39300.0
2007-03-23 13:40:00,48.22,48.22,48.2,48.21,13200.0,33.1895,33.1895,33.1758,33.1826,13200.0
2007-03-23 13:45:00,48.22,48.26,48.21,48.24,20400.0,33.1895,33.2171,33.1826,33.2033,20400.0
2007-03-23 13:50:00,48.25,48.28,48.24,48.26,15700.0,33.2102,33.2308,33.2033,33.2171,15700.0
2007-03-23 13:55:00,48.26,48.26,48.2,48.22,6300.0,33.2171,33.2171,33.1758,33.1895,6300.0
2007-03-23 14:00:00,48.21,48.22,48.13,48.13,6700.0,33.1826,33.1895,33.1276,33.1276,6700.0
2007-03-23 14:05:00,48.13,48.19,48.13,48.14,14900.0,33.1276,33.1689,33.1276,33.1345,14900.0
2007-03-23 14:10:00,48.13,48.19,48.13,48.18,29700.0,33.1276,33.1689,33.1276,33.162,29700.0
2007-03-23 14:15:00,48.18,48.19,48.11,48.12,25100.0,33.162,33.1689,33.1138,33.1207,25100.0
2007-03-23 14:20:00,48.13,48.13,48.1,48.12,31500.0,33.1276,33.1276,33.1069,33.1207,31500.0
2007-03-23 14:25:00,48.12,48.12,48.07,48.08,114200.0,33.1207,33.1207,33.0863,33.0932,114200.0
2007-03-23 14:30:00,48.08,48.12,48.07,48.11,23900.0,33.0932,33.1207,33.0863,33.1138,23900.0
2007-03-23 14:35:00,48.11,48.11,48.1,48.11,14400.0,33.1138,33.1138,33.1069,33.1138,14400.0
2007-03-23 14:40:00,48.11,48.16,48.1,48.16,29400.0,33.1138,33.1482,33.1069,33.1482,29400.0
2007-03-23 14:45:00,48.17,48.18,48.16,48.18,21700.0,33.1551,33.162,33.1482,33.162,21700.0
2007-03-23 14:50:00,48.18,48.22,48.18,48.21,22700.0,33.162,33.1895,33.162,33.1826,22700.0
2007-03-23 14:55:00,48.21,48.23,48.2,48.23,17100.0,33.1826,33.1964,33.1758,33.1964,17100.0
2007-03-23 15:00:00,48.23,48.24,48.19,48.2,26200.0,33.1964,33.2033,33.1689,33.1758,26200.0
2007-03-23 15:05:00,48.2,48.22,48.19,48.21,21100.0,33.1758,33.1895,33.1689,33.1826,21100.0
2007-03-23 15:10:00,48.22,48.23,48.21,48.22,30500.0,33.1895,33.1964,33.1826,33.1895,30500.0
2007-03-23 15:15:00,48.22,48.28,48.21,48.26,26000.0,33.1895,33.2308,33.1826,33.2171,26000.0
2007-03-23 15:20:00,48.26,48.26,48.23,48.24,25600.0,33.2171,33.2171,33.1964,33.2033,25600.0
2007-03-23 15:25:00,48.24,48.24,48.22,48.23,35800.0,33.2033,33.2033,33.1895,33.1964,35800.0
2007-03-23 15:30:00,48.23,48.24,48.2,48.21,23500.0,33.1964,33.2033,33.1758,33.1826,23500.0
2007-03-23 15:35:00,48.21,48.21,48.19,48.2,10700.0,33.1826,33.1826,33.1689,33.1758,10700.0
2007-03-23 15:40:00,48.19,48.19,48.09,48.1,29600.0,33.1689,33.1689,33.1,33.1069,29600.0
2007-03-23 15:45:00,48.09,48.1,48.07,48.08,35500.0,33.1,33.1069,33.0863,33.0932,35500.0
2007-03-23 15:50:00,48.07,48.12,48.07,48.11,67100.0,33.0863,33.1207,33.0863,33.1138,67100.0
2007-03-23 15:55:00,48.12,48.18,48.11,48.16,111400.0,33.1207,33.162,33.1138,33.1482,111400.0
2007-03-26 09:30:00,48.13,48.14,48.01,48.1,59200.0,33.1276,33.1345,33.045,33.1069,59200.0
2007-03-26 09:35:00,48.08,48.12,48.06,48.06,32200.0,33.0932,33.1207,33.0794,33.0794,32200.0
2007-03-26 09:40:00,48.05,48.11,47.95,47.97,30400.0,33.0725,33.1138,33.0037,33.0174,30400.0
2007-03-26 09:45:00,47.96,48.0,47.91,47.91,60300.0,33.0106,33.0381,32.9761,32.9761,60300.0
2007-03-26 09:50:00,47.92,48.0,47.9,47.93,48000.0,32.983,33.0381,32.9693,32.9899,48000.0
2007-03-26 09:55:00,47.92,47.94,47.88,47.88,38900.0,32.983,32.9968,32.9555,32.9555,38900.0
2007-03-26 10:00:00,47.89,47.89,47.55,47.67,77100.0,32.9624,32.9624,32.7284,32.811,77100.0
2007-03-26 10:05:00,47.65,47.66,47.41,47.54,54800.0,32.7972,32.8041,32.632,32.7215,54800.0
2007-03-26 10:10:00,47.54,47.77,47.54,47.68,107500.0,32.7215,32.8798,32.7215,32.8178,107500.0
2007-03-26 10:15:00,47.68,47.7,47.61,47.69,53800.0,32.8178,32.8316,32.7697,32.8247,53800.0
2007-03-26 10:20:00,47.67,47.7,47.62,47.62,30100.0,32.811,32.8316,32.7765,32.7765,30100.0
2007-03-26 10:25:00,47.6,47.76,47.55,47.69,47200.0,32.7628,32.8729,32.7284,32.8247,47200.0
2007-03-26 10:30:00,47.69,47.78,47.69,47.75,42100.0,32.8247,32.8867,32.8247,32.866,42100.0
2007-03-26 10:35:00,47.73,47.85,47.73,47.83,44300.0,32.8523,32.9348,32.8523,32.9211,44300.0
2007-03-26 10:40:00,47.82,47.86,47.72,47.73,30700.0,32.9142,32.9417,32.8454,32.8523,30700.0
2007-03-26 10:45:00,47.73,47.74,47.66,47.74,31500.0,32.8523,32.8591,32.8041,32.8591,31500.0
2007-03-26 10:50:00,47.74,47.78,47.71,47.77,19200.0,32.8591,32.8867,32.8385,32.8798,19200.0
2007-03-26 10:55:00,47.77,47.8,47.76,47.77,24400.0,32.8798,32.9004,32.8729,32.8798,24400.0
2007-03-26 11:00:00,47.77,47.78,47.56,47.56,24300.0,32.8798,32.8867,32.7352,32.7352,24300.0
2007-03-26 11:05:00,47.56,47.6,47.53,47.59,12900.0,32.7352,32.7628,32.7146,32.7559,12900.0
2007-03-26 11:10:00,47.61,47.64,47.58,47.58,23300.0,32.7697,32.7903,32.749,32.749,23300.0
2007-03-26 11:15:00,47.57,47.59,47.56,47.58,21300.0,32.7421,32.7559,32.7352,32.749,21300.0
2007-03-26 11:20:00,47.59,47.74,47.59,47.72,19000.0,32.7559,32.8591,32.7559,32.8454,19000.0
2007-03-26 11:25:00,47.72,47.74,47.67,47.67,21600.0,32.8454,32.8591,32.811,32.811,21600.0
2007-03-26 11:30:00,47.66,47.73,47.66,47.73,19700.0,32.8041,32.8523,32.8041,32.8523,19700.0
2007-03-26 11:35:00,47.73,47.88,47.73,47.88,31300.0,32.8523,32.9555,32.8523,32.9555,31300.0
2007-03-26 11:40:00,47.88,47.89,47.83,47.85,17800.0,32.9555,32.9624,32.9211,32.9348,17800.0
2007-03-26 11:45:00,47.86,47.86,47.83,47.83,11300.0,32.9417,32.9417,32.9211,32.9211,11300.0
2007-03-26 11:50:00,47.83,47.85,47.82,47.84,12900.0,32.9211,32.9348,32.9142,32.928,12900.0
2007-03-26 11:55:00,47.84,47.85,47.83,47.85,25200.0,32.928,32.9348,32.9211,32.9348,25200.0
2007-03-26 12:00:00,47.85,47.85,47.84,47.85,17200.0,32.9348,32.9348,32.928,32.9348,17200.0
2007-03-26 12:05:00,47.85,47.87,47.83,47.85,32500.0,32.9348,32.9486,32.9211,32.9348,32500.0
2007-03-26 12:10:00,47.84,47.85,47.83,47.85,11300.0,32.928,32.9348,32.9211,32.9348,11300.0
2007-03-26 12:15:00,47.85,47.87,47.85,47.87,27700.0,32.9348,32.9486,32.9348,32.9486,27700.0
2007-03-26 12:20:00,47.87,47.9,47.84,47.88,40200.0,32.9486,32.9693,32.928,32.9555,40200.0
2007-03-26 12:25:00,47.88,47.9,47.87,47.89,16600.0,32.9555,32.9693,32.9486,32.9624,16600.0
2007-03-26 12:30:00,47.89,47.89,47.82,47.83,23500.0,32.9624,32.9624,32.9142,32.9211,23500.0
2007-03-26 12:35:00,47.82,47.83,47.75,47.75,27100.0,32.9142,32.9211,32.866,32.866,27100.0
2007-03-26 12:40:00,47.74,47.74,47.68,47.74,35100.0,32.8591,32.8591,32.8178,32.8591,35100.0
2007-03-26 12:45:00,47.74,47.8,47.74,47.79,16100.0,32.8591,32.9004,32.8591,32.8936,16100.0
2007-03-26 12:50:00,47.79,47.8,47.78,47.79,18300.0,32.8936,32.9004,32.8867,32.8936,18300.0
2007-03-26 12:55:00,47.79,47.79,47.74,47.74,11000.0,32.8936,32.8936,32.8591,32.8591,11000.0
2007-03-26 13:00:00,47.75,47.78,47.74,47.78,25000.0,32.866,32.8867,32.8591,32.8867,25000.0
2007-03-26 13:05:00,47.76,47.78,47.75,47.77,18200.0,32.8729,32.8867,32.866,32.8798,18200.0
2007-03-26 13:10:00,47.77,47.78,47.76,47.77,5800.0,32.8798,32.8867,32.8729,32.8798,5800.0
2007-03-26 13:15:00,47.76,47.77,47.75,47.76,22800.0,32.8729,32.8798,32.866,32.8729,22800.0
2007-03-26 13:20:00,47.77,47.83,47.77,47.82,29000.0,32.8798,32.9211,32.8798,32.9142,29000.0
2007-03-26 13:25:00,47.83,47.84,47.81,47.83,27200.0,32.9211,32.928,32.9073,32.9211,27200.0
2007-03-26 13:30:00,47.83,47.85,47.82,47.85,12700.0,32.9211,32.9348,32.9142,32.9348,12700.0
2007-03-26 13:35:00,47.84,47.85,47.84,47.85,16000.0,32.928,32.9348,32.928,32.9348,16000.0
2007-03-26 13:40:00,47.85,47.85,47.82,47.82,17300.0,32.9348,32.9348,32.9142,32.9142,17300.0
2007-03-26 13:45:00,47.82,47.82,47.71,47.72,27600.0,32.9142,32.9142,32.8385,32.8454,27600.0
2007-03-26 13:50:00,47.73,47.78,47.72,47.78,17800.0,32.8523,32.8867,32.8454,32.8867,17800.0
2007-03-26 13:55:00,47.78,47.81,47.78,47.8,18500.0,32.8867,32.9073,32.8867,32.9004,18500.0
2007-03-26 14:00:00,47.8,47.85,47.8,47.85,59000.0,32.9004,32.9348,32.9004,32.9348,59000.0
2007-03-26 14:05:00,47.85,47.85,47.84,47.85,25200.0,32.9348,32.9348,32.928,32.9348,25200.0
2007-03-26 14:10:00,47.85,47.85,47.83,47.84,24100.0,32.9348,32.9348,32.9211,32.928,24100.0
2007-03-26 14:15:00,47.83,47.86,47.83,47.86,34500.0,32.9211,32.9417,32.9211,32.9417,34500.0
2007-03-26 14:20:00,47.85,47.89,47.85,47.87,29800.0,32.9348,32.9624,32.9348,32.9486,29800.0
2007-03-26 14:25:00,47.88,47.92,47.87,47.92,35900.0,32.9555,32.983,32.9486,32.983,35900.0
2007-03-26 14:30:00,47.91,47.92,47.87,47.87,14500.0,32.9761,32.983,32.9486,32.9486,14500.0
2007-03-26 14:35:00,47.87,47.88,47.82,47.82,23500.0,32.9486,32.9555,32.9142,32.9142,23500.0
2007-03-26 14:40:00,47.83,47.85,47.8,47.85,49200.0,32.9211,32.9348,32.9004,32.9348,49200.0
2007-03-26 14:45:00,47.85,47.87,47.84,47.84,18500.0,32.9348,32.9486,32.928,32.928,18500.0
2007-03-26 14:50:00,47.85,47.9,47.85,47.9,22000.0,32.9348,32.9693,32.9348,32.9693,22000.0
2007-03-26 14:55:00,47.9,47.91,47.89,47.9,31200.0,32.9693,32.9761,32.9624,32.9693,31200.0
2007-03-26 15:00:00,47.9,47.92,47.89,47.9,41200.0,32.9693,32.983,32.9624,32.9693,41200.0
2007-03-26 15:05:00,47.9,47.9,47.85,47.86,17700.0,32.9693,32.9693,32.9348,32.9417,17700.0
2007-03-26 15:10:00,47.86,47.91,47.85,47.91,43700.0,32.9417,32.9761,32.9348,32.9761,43700.0
2007-03-26 15:15:00,47.91,47.96,47.9,47.96,27700.0,32.9761,33.0106,32.9693,33.0106,27700.0
2007-03-26 15:20:00,47.95,48.01,47.94,48.01,34700.0,33.0037,33.045,32.9968,33.045,34700.0
2007-03-26 15:25:00,48.0,48.07,47.99,48.06,49000.0,33.0381,33.0863,33.0312,33.0794,49000.0
2007-03-26 15:30:00,48.07,48.11,48.06,48.11,22400.0,33.0863,33.1138,33.0794,33.1138,22400.0
2007-03-26 15:35:00,48.1,48.1,48.04,48.08,46700.0,33.1069,33.1069,33.0656,33.0932,46700.0
2007-03-26 15:40:00,48.08,48.19,48.08,48.16,47600.0,33.0932,33.1689,33.0932,33.1482,47600.0
2007-03-26 15:45:00,48.16,48.2,48.15,48.15,39200.0,33.1482,33.1758,33.1413,33.1413,39200.0
2007-03-26 15:50:00,48.14,48.15,48.06,48.07,59500.0,33.1345,33.1413,33.0794,33.0863,59500.0
2007-03-26 15:55:00,48.07,48.09,48.06,48.09,40500.0,33.0863,33.1,33.0794,33.1,40500.0
2007-03-27 09:30:00,47.6,47.65,47.36,47.45,75400.0,32.7628,32.7972,32.5976,32.6595,75400.0
2007-03-27 09:35:00,47.45,47.54,47.37,47.46,57800.0,32.6595,32.7215,32.6045,32.6664,57800.0
2007-03-27 09:40:00,47.46,47.5,47.42,47.49,30600.0,32.6664,32.6939,32.6389,32.6871,30600.0
2007-03-27 09:45:00,47.49,47.49,47.41,47.45,43800.0,32.6871,32.6871,32.632,32.6595,43800.0
2007-03-27 09:50:00,47.47,47.47,47.41,47.46,26500.0,32.6733,32.6733,32.632,32.6664,26500.0
2007-03-27 09:55:00,47.47,47.5,47.42,47.43,33400.0,32.6733,32.6939,32.6389,32.6458,33400.0
2007-03-27 10:00:00,47.41,47.56,47.41,47.55,52700.0,32.632,32.7352,32.632,32.7284,52700.0
2007-03-27 10:05:00,47.57,47.57,47.34,47.34,27000.0,32.7421,32.7421,32.5838,32.5838,27000.0
2007-03-27 10:10:00,47.32,47.36,47.28,47.35,57600.0,32.5701,32.5976,32.5425,32.5907,57600.0
2007-03-27 10:15:00,47.35,47.49,47.35,47.44,40000.0,32.5907,32.6871,32.5907,32.6526,40000.0
2007-03-27 10:20:00,47.43,47.45,47.42,47.42,36200.0,32.6458,32.6595,32.6389,32.6389,36200.0
2007-03-27 10:25:00,47.42,47.47,47.4,47.42,38800.0,32.6389,32.6733,32.6251,32.6389,38800.0
2007-03-27 10:30:00,47.42,47.44,47.4,47.42,24400.0,32.6389,32.6526,32.6251,32.6389,24400.0
2007-03-27 10:35:00,47.41,47.45,47.4,47.41,35200.0,32.632,32.6595,32.6251,32.632,35200.0
2007-03-27 10:40:00,47.42,47.44,47.34,47.38,18100.0,32.6389,32.6526,32.5838,32.6114,18100.0
2007-03-27 10:45:00,47.38,47.44,47.38,47.44,41400.0,32.6114,32.6526,32.6114,32.6526,41400.0
2007-03-27 10:50:00,47.42,47.43,47.4,47.41,16400.0,32.6389,32.6458,32.6251,32.632,16400.0
2007-03-27 10:55:00,47.42,47.43,47.4,47.43,10600.0,32.6389,32.6458,32.6251,32.6458,10600.0
2007-03-27 11:00:00,47.43,47.44,47.41,47.41,23700.0,32.6458,32.6526,32.632,32.632,23700.0
2007-03-27 11:05:00,47.42,47.42,47.4,47.4,27700.0,32.6389,32.6389,32.6251,32.6251,27700.0
2007-03-27 11:10:00,47.4,47.4,47.34,47.39,33700.0,32.6251,32.6251,32.5838,32.6182,33700.0
2007-03-27 11:15:00,47.39,47.4,47.38,47.39,13800.0,32.6182,32.6251,32.6114,32.6182,13800.0
2007-03-27 11:20:00,47.39,47.39,47.35,47.36,17700.0,32.6182,32.6182,32.5907,32.5976,17700.0
2007-03-27 11:25:00,47.35,47.4,47.35,47.37,29900.0,32.5907,32.6251,32.5907,32.6045,29900.0
2007-03-27 11:30:00,47.35,47.37,47.28,47.37,23000.0,32.5907,32.6045,32.5425,32.6045,23000.0
2007-03-27 11:35:00,47.37,47.38,47.35,47.36,18200.0,32.6045,32.6114,32.5907,32.5976,18200.0
2007-03-27 11:40:00,47.35,47.45,47.32,47.45,36300.0,32.5907,32.6595,32.5701,32.6595,36300.0
2007-03-27 11:45:00,47.44,47.45,47.33,47.36,24300.0,32.6526,32.6595,32.5769,32.5976,24300.0
2007-03-27 11:50:00,47.36,47.38,47.33,47.36,22000.0,32.5976,32.6114,32.5769,32.5976,22000.0
2007-03-27 11:55:00,47.35,47.36,47.33,47.35,16400.0,32.5907,32.5976,32.5769,32.5907,16400.0
2007-03-27 12:00:00,47.35,47.37,47.33,47.37,28200.0,32.5907,32.6045,32.5769,32.6045,28200.0
2007-03-27 12:05:00,47.35,47.36,47.32,47.33,18600.0,32.5907,32.5976,32.5701,32.5769,18600.0
2007-03-27 12:10:00,47.34,47.36,47.33,47.35,15100.0,32.5838,32.5976,32.5769,32.5907,15100.0
2007-03-27 12:15:00,47.35,47.35,47.33,47.35,24500.0,32.5907,32.5907,32.5769,32.5907,24500.0
2007-03-27 12:20:00,47.35,47.36,47.33,47.34,19100.0,32.5907,32.5976,32.5769,32.5838,19100.0
2007-03-27 12:25:00,47.32,47.38,47.31,47.38,11000.0,32.5701,32.6114,32.5632,32.6114,11000.0
2007-03-27 12:30:00,47.37,47.37,47.32,47.32,7200.0,32.6045,32.6045,32.5701,32.5701,7200.0
2007-03-27 12:35:00,47.32,47.38,47.3,47.38,31800.0,32.5701,32.6114,32.5563,32.6114,31800.0
2007-03-27 12:40:00,47.38,47.39,47.34,47.35,10500.0,32.6114,32.6182,32.5838,32.5907,10500.0
2007-03-27 12:45:00,47.35,47.35,47.33,47.33,5700.0,32.5907,32.5907,32.5769,32.5769,5700.0
2007-03-27 12:50:00,47.33,47.33,47.27,47.29,19000.0,32.5769,32.5769,32.5356,32.5494,19000.0
2007-03-27 12:55:00,47.28,47.29,47.27,47.28,10900.0,32.5425,32.5494,32.5356,32.5425,10900.0
2007-03-27 13:00:00,47.29,47.3,47.27,47.28,26700.0,32.5494,32.5563,32.5356,32.5425,26700.0
2007-03-27 13:05:00,47.26,47.27,47.21,47.21,28400.0,32.5288,32.5356,32.4943,32.4943,28400.0
2007-03-27 13:10:00,47.21,47.23,47.19,47.2,18800.0,32.4943,32.5081,32.4806,32.4875,18800.0
2007-03-27 13:15:00,47.2,47.2,47.16,47.16,13000.0,32.4875,32.4875,32.4599,32.4599,13000.0
2007-03-27 13:20:00,47.17,47.17,47.16,47.16,15500.0,32.4668,32.4668,32.4599,32.4599,15500.0
2007-03-27 13:25:00,47.16,47.27,47.16,47.26,25500.0,32.4599,32.5356,32.4599,32.5288,25500.0
2007-03-27 13:30:00,47.26,47.29,47.26,47.29,21100.0,32.5288,32.5494,32.5288,32.5494,21100.0
2007-03-27 13:35:00,47.3,47.34,47.29,47.34,65200.0,32.5563,32.5838,32.5494,32.5838,65200.0
2007-03-27 13:40:00,47.34,47.39,47.33,47.39,16700.0,32.5838,32.6182,32.5769,32.6182,16700.0
2007-03-27 13:45:00,47.39,47.4,47.35,47.37,27500.0,32.6182,32.6251,32.5907,32.6045,27500.0
2007-03-27 13:50:00,47.37,47.37,47.35,47.35,10500.0,32.6045,32.6045,32.5907,32.5907,10500.0
2007-03-27 13:55:00,47.35,47.35,47.32,47.33,19100.0,32.5907,32.5907,32.5701,32.5769,19100.0
2007-03-27 14:00:00,47.33,47.33,47.26,47.26,14400.0,32.5769,32.5769,32.5288,32.5288,14400.0
2007-03-27 14:05:00,47.27,47.31,47.26,47.28,21700.0,32.5356,32.5632,32.5288,32.5425,21700.0
2007-03-27 14:10:00,47.28,47.35,47.28,47.35,19700.0,32.5425,32.5907,32.5425,32.5907,19700.0
2007-03-27 14:15:00,47.36,47.38,47.35,47.36,21400.0,32.5976,32.6114,32.5907,32.5976,21400.0
2007-03-27 14:20:00,47.36,47.39,47.36,47.38,22000.0,32.5976,32.6182,32.5976,32.6114,22000.0
2007-03-27 14:25:00,47.38,47.39,47.37,47.38,23700.0,32.6114,32.6182,32.6045,32.6114,23700.0
2007-03-27 14:30:00,47.38,47.4,47.35,47.4,81200.0,32.6114,32.6251,32.5907,32.6251,81200.0
2007-03-27 14:35:00,47.4,47.4,47.39,47.4,23500.0,32.6251,32.6251,32.6182,32.6251,23500.0
2007-03-27 14:40:00,47.41,47.41,47.4,47.41,15800.0,32.632,32.632,32.6251,32.632,15800.0
2007-03-27 14:45:00,47.4,47.41,47.4,47.41,18200.0,32.6251,32.632,32.6251,32.632,18200.0
2007-03-27 14:50:00,47.4,47.5,47.4,47.49,30400.0,32.6251,32.6939,32.6251,32.6871,30400.0
2007-03-27 14:55:00,47.49,47.55,47.49,47.55,40300.0,32.6871,32.7284,32.6871,32.7284,40300.0
2007-03-27 15:00:00,47.55,47.56,47.48,47.5,41100.0,32.7284,32.7352,32.6802,32.6939,41100.0
2007-03-27 15:05:00,47.5,47.52,47.48,47.51,35500.0,32.6939,32.7077,32.6802,32.7008,35500.0
2007-03-27 15:10:00,47.51,47.56,47.51,47.55,47300.0,32.7008,32.7352,32.7008,32.7284,47300.0
2007-03-27 15:15:00,47.54,47.57,47.5,47.52,81200.0,32.7215,32.7421,32.6939,32.7077,81200.0
2007-03-27 15:20:00,47.53,47.55,47.52,47.55,115800.0,32.7146,32.7284,32.7077,32.7284,115800.0
2007-03-27 15:25:00,47.56,47.59,47.54,47.59,61300.0,32.7352,32.7559,32.7215,32.7559,61300.0
2007-03-27 15:30:00,47.59,47.63,47.58,47.59,82500.0,32.7559,32.7834,32.749,32.7559,82500.0
2007-03-27 15:35:00,47.59,47.6,47.51,47.51,57300.0,32.7559,32.7628,32.7008,32.7008,57300.0
2007-03-27 15:40:00,47.51,47.52,47.49,47.5,70000.0,32.7008,32.7077,32.6871,32.6939,70000.0
2007-03-27 15:45:00,47.5,47.51,47.44,47.44,114600.0,32.6939,32.7008,32.6526,32.6526,114600.0
2007-03-27 15:50:00,47.45,47.45,47.4,47.4,37300.0,32.6595,32.6595,32.6251,32.6251,37300.0
2007-03-27 15:55:00,47.41,47.41,47.38,47.38,69200.0,32.632,32.632,32.6114,32.6114,69200.0
2007-03-28 09:30:00,46.94,46.94,46.54,46.56,152800.0,32.3085,32.3085,32.0332,32.047,152800.0
2007-03-28 09:35:00,46.56,46.65,46.56,46.6,31300.0,32.047,32.1089,32.047,32.0745,31300.0
2007-03-28 09:40:00,46.6,46.6,46.54,46.6,25500.0,32.0745,32.0745,32.0332,32.0745,25500.0
2007-03-28 09:45:00,46.61,46.74,46.6,46.71,55200.0,32.0814,32.1708,32.0745,32.1502,55200.0
2007-03-28 09:50:00,46.71,46.72,46.61,46.61,60600.0,32.1502,32.1571,32.0814,32.0814,60600.0
2007-03-28 09:55:00,46.61,46.62,46.53,46.54,22500.0,32.0814,32.0882,32.0263,32.0332,22500.0
2007-03-28 10:00:00,46.54,46.6,46.53,46.56,23900.0,32.0332,32.0745,32.0263,32.047,23900.0
2007-03-28 10:05:00,46.56,46.61,46.56,46.6,29700.0,32.047,32.0814,32.047,32.0745,29700.0
2007-03-28 10:10:00,46.59,46.6,46.55,46.57,44600.0,32.0676,32.0745,32.0401,32.0538,44600.0
2007-03-28 10:15:00,46.56,46.63,46.56,46.63,15100.0,32.047,32.0951,32.047,32.0951,15100.0
2007-03-28 10:20:00,46.63,46.64,46.58,46.58,54000.0,32.0951,32.102,32.0607,32.0607,54000.0
2007-03-28 10:25:00,46.58,46.58,46.49,46.5,42100.0,32.0607,32.0607,31.9988,32.0057,42100.0
2007-03-28 10:30:00,46.49,46.5,46.37,46.38,67000.0,31.9988,32.0057,31.9162,31.9231,67000.0
2007-03-28 10:35:00,46.37,46.44,46.32,46.41,74500.0,31.9162,31.9644,31.8818,31.9437,74500.0
2007-03-28 10:40:00,46.41,46.41,46.33,46.37,44000.0,31.9437,31.9437,31.8886,31.9162,44000.0
2007-03-28 10:45:00,46.37,46.41,46.35,46.41,24600.0,31.9162,31.9437,31.9024,31.9437,24600.0
2007-03-28 10:50:00,46.41,46.42,46.39,46.4,38700.0,31.9437,31.9506,31.9299,31.9368,38700.0
2007-03-28 10:55:00,46.4,46.49,46.4,46.45,33300.0,31.9368,31.9988,31.9368,31.9712,33300.0
2007-03-28 11:00:00,46.43,46.43,46.37,46.38,20800.0,31.9575,31.9575,31.9162,31.9231,20800.0
2007-03-28 11:05:00,46.38,46.5,46.38,46.49,43400.0,31.9231,32.0057,31.9231,31.9988,43400.0
2007-03-28 11:10:00,46.5,46.52,46.47,46.51,49100.0,32.0057,32.0194,31.985,32.0125,49100.0
2007-03-28 11:15:00,46.51,46.64,46.51,46.61,40100.0,32.0125,32.102,32.0125,32.0814,40100.0
2007-03-28 11:20:00,46.59,46.59,46.54,46.58,34200.0,32.0676,32.0676,32.0332,32.0607,34200.0
2007-03-28 11:25:00,46.58,46.6,46.56,46.59,20200.0,32.0607,32.0745,32.047,32.0676,20200.0
2007-03-28 11:30:00,46.59,46.62,46.58,46.6,30600.0,32.0676,32.0882,32.0607,32.0745,30600.0
2007-03-28 11:35:00,46.6,46.61,46.56,46.6,26500.0,32.0745,32.0814,32.047,32.0745,26500.0
2007-03-28 11:40:00,46.59,46.63,46.58,46.58,18700.0,32.0676,32.0951,32.0607,32.0607,18700.0
2007-03-28 11:45:00,46.58,46.58,46.54,46.54,4300.0,32.0607,32.0607,32.0332,32.0332,4300.0
2007-03-28 11:50:00,46.54,46.55,46.5,46.51,13900.0,32.0332,32.0401,32.0057,32.0125,13900.0
2007-03-28 11:55:00,46.51,46.55,46.51,46.54,13900.0,32.0125,32.0401,32.0125,32.0332,13900.0
2007-03-28 12:00:00,46.53,46.54,46.48,46.54,49000.0,32.0263,32.0332,31.9919,32.0332,49000.0
2007-03-28 12:05:00,46.53,46.65,46.51,46.63,25500.0,32.0263,32.1089,32.0125,32.0951,25500.0
2007-03-28 12:10:00,46.63,46.66,46.59,46.6,13300.0,32.0951,32.1158,32.0676,32.0745,13300.0
2007-03-28 12:15:00,46.59,46.75,46.58,46.75,24100.0,32.0676,32.1777,32.0607,32.1777,24100.0
2007-03-28 12:20:00,46.74,46.75,46.63,46.69,20500.0,32.1708,32.1777,32.0951,32.1364,20500.0
2007-03-28 12:25:00,46.69,46.69,46.64,46.64,5200.0,32.1364,32.1364,32.102,32.102,5200.0
2007-03-28 12:30:00,46.62,46.63,46.57,46.57,26200.0,32.0882,32.0951,32.0538,32.0538,26200.0
2007-03-28 12:35:00,46.57,46.64,46.57,46.64,8600.0,32.0538,32.102,32.0538,32.102,8600.0
2007-03-28 12:40:00,46.65,46.77,46.65,46.76,14800.0,32.1089,32.1915,32.1089,32.1846,14800.0
2007-03-28 12:45:00,46.76,46.77,46.75,46.77,8000.0,32.1846,32.1915,32.1777,32.1915,8000.0
2007-03-28 12:50:00,46.76,46.76,46.69,46.69,6300.0,32.1846,32.1846,32.1364,32.1364,6300.0
2007-03-28 12:55:00,46.68,46.68,46.67,46.68,3000.0,32.1295,32.1295,32.1227,32.1295,3000.0
2007-03-28 13:00:00,46.67,46.67,46.62,46.62,3900.0,32.1227,32.1227,32.0882,32.0882,3900.0
2007-03-28 13:05:00,46.64,46.69,46.63,46.69,4900.0,32.102,32.1364,32.0951,32.1364,4900.0
2007-03-28 13:10:00,46.69,46.69,46.59,46.61,7200.0,32.1364,32.1364,32.0676,32.0814,7200.0
2007-03-28 13:15:00,46.61,46.63,46.6,46.62,4200.0,32.0814,32.0951,32.0745,32.0882,4200.0
2007-03-28 13:20:00,46.61,46.69,46.61,46.69,6500.0,32.0814,32.1364,32.0814,32.1364,6500.0
2007-03-28 13:25:00,46.69,46.7,46.64,46.64,3800.0,32.1364,32.1433,32.102,32.102,3800.0
2007-03-28 13:30:00,46.65,46.65,46.59,46.62,44100.0,32.1089,32.1089,32.0676,32.0882,44100.0
2007-03-28 13:35:00,46.62,46.73,46.6,46.73,32300.0,32.0882,32.164,32.0745,32.164,32300.0
2007-03-28 13:40:00,46.72,46.74,46.71,46.74,12100.0,32.1571,32.1708,32.1502,32.1708,12100.0
2007-03-28 13:45:00,46.73,46.74,46.67,46.68,7500.0,32.164,32.1708,32.1227,32.1295,7500.0
2007-03-28 13:50:00,46.68,46.68,46.61,46.61,19700.0,32.1295,32.1295,32.0814,32.0814,19700.0
2007-03-28 13:55:00,46.61,46.64,46.6,46.63,7600.0,32.0814,32.102,32.0745,32.0951,7600.0
2007-03-28 14:00:00,46.64,46.66,46.62,46.66,53100.0,32.102,32.1158,32.0882,32.1158,53100.0
2007-03-28 14:05:00,46.66,46.66,46.63,46.63,16300.0,32.1158,32.1158,32.0951,32.0951,16300.0
2007-03-28 14:10:00,46.62,46.62,46.56,46.58,19800.0,32.0882,32.0882,32.047,32.0607,19800.0
2007-03-28 14:15:00,46.56,46.58,46.5,46.57,20100.0,32.047,32.0607,32.0057,32.0538,20100.0
2007-03-28 14:20:00,46.58,46.62,46.54,46.59,20200.0,32.0607,32.0882,32.0332,32.0676,20200.0
2007-03-28 14:25:00,46.58,46.61,46.57,46.59,7600.0,32.0607,32.0814,32.0538,32.0676,7600.0
2007-03-28 14:30:00,46.59,46.6,46.56,46.59,10000.0,32.0676,32.0745,32.047,32.0676,10000.0
2007-03-28 14:35:00,46.6,46.6,46.58,46.58,11400.0,32.0745,32.0745,32.0607,32.0607,11400.0
2007-03-28 14:40:00,46.58,46.59,46.55,46.56,7700.0,32.0607,32.0676,32.0401,32.047,7700.0
2007-03-28 14:45:00,46.54,46.55,46.52,46.53,8300.0,32.0332,32.0401,32.0194,32.0263,8300.0
2007-03-28 14:50:00,46.53,46.53,46.47,46.49,14800.0,32.0263,32.0263,31.985,31.9988,14800.0
2007-03-28 14:55:00,46.49,46.56,46.48,46.54,11300.0,31.9988,32.047,31.9919,32.0332,11300.0
2007-03-28 15:00:00,46.55,46.61,46.54,46.6,20400.0,32.0401,32.0814,32.0332,32.0745,20400.0
2007-03-28 15:05:00,46.59,46.6,46.57,46.58,56400.0,32.0676,32.0745,32.0538,32.0607,56400.0
2007-03-28 15:10:00,46.58,46.59,46.56,46.57,16500.0,32.0607,32.0676,32.047,32.0538,16500.0
2007-03-28 15:15:00,46.57,46.59,46.53,46.55,29100.0,32.0538,32.0676,32.0263,32.0401,29100.0
2007-03-28 15:20:00,46.55,46.63,46.52,46.62,25000.0,32.0401,32.0951,32.0194,32.0882,25000.0
2007-03-28 15:25:00,46.62,46.65,46.61,46.64,42800.0,32.0882,32.1089,32.0814,32.102,42800.0
2007-03-28 15:30:00,46.63,46.68,46.63,46.64,55400.0,32.0951,32.1295,32.0951,32.102,55400.0
2007-03-28 15:35:00,46.64,46.65,46.61,46.62,42300.0,32.102,32.1089,32.0814,32.0882,42300.0
2007-03-28 15:40:00,46.62,46.63,46.55,46.55,44300.0,32.0882,32.0951,32.0401,32.0401,44300.0
2007-03-28 15:45:00,46.53,46.53,46.47,46.48,69000.0,32.0263,32.0263,31.985,31.9919,69000.0
2007-03-28 15:50:00,46.48,46.52,46.48,46.49,60500.0,31.9919,32.0194,31.9919,31.9988,60500.0
2007-03-28 15:55:00,46.48,46.58,46.45,46.45,71800.0,31.9919,32.0607,31.9712,31.9712,71800.0
2007-03-29 09:30:00,46.65,46.84,46.62,46.8,85400.0,32.1089,32.2397,32.0882,32.2121,85400.0
2007-03-29 09:35:00,46.8,46.8,46.62,46.62,32000.0,32.2121,32.2121,32.0882,32.0882,32000.0
2007-03-29 09:40:00,46.63,46.75,46.62,46.71,47600.0,32.0951,32.1777,32.0882,32.1502,47600.0
2007-03-29 09:45:00,46.74,46.74,46.63,46.7,44800.0,32.1708,32.1708,32.0951,32.1433,44800.0
2007-03-29 09:50:00,46.7,46.78,46.69,46.69,27500.0,32.1433,32.1984,32.1364,32.1364,27500.0
2007-03-29 09:55:00,46.69,46.7,46.66,46.69,20800.0,32.1364,32.1433,32.1158,32.1364,20800.0
2007-03-29 10:00:00,46.68,46.78,46.67,46.74,36300.0,32.1295,32.1984,32.1227,32.1708,36300.0
2007-03-29 10:05:00,46.74,46.83,46.73,46.79,31900.0,32.1708,32.2328,32.164,32.2053,31900.0
2007-03-29 10:10:00,46.79,46.8,46.77,46.8,28600.0,32.2053,32.2121,32.1915,32.2121,28600.0
2007-03-29 10:15:00,46.8,46.85,46.78,46.85,31900.0,32.2121,32.2466,32.1984,32.2466,31900.0
2007-03-29 10:20:00,46.85,46.93,46.85,46.92,23700.0,32.2466,32.3016,32.2466,32.2947,23700.0
2007-03-29 10:25:00,46.92,46.92,46.84,46.88,16700.0,32.2947,32.2947,32.2397,32.2672,16700.0
2007-03-29 10:30:00,46.88,46.89,46.83,46.85,15300.0,32.2672,32.2741,32.2328,32.2466,15300.0
2007-03-29 10:35:00,46.84,46.87,46.83,46.86,22100.0,32.2397,32.2603,32.2328,32.2534,22100.0
2007-03-29 10:40:00,46.86,46.87,46.75,46.75,26600.0,32.2534,32.2603,32.1777,32.1777,26600.0
2007-03-29 10:45:00,46.75,46.78,46.7,46.74,14300.0,32.1777,32.1984,32.1433,32.1708,14300.0
2007-03-29 10:50:00,46.74,46.77,46.69,46.7,30700.0,32.1708,32.1915,32.1364,32.1433,30700.0
2007-03-29 10:55:00,46.7,46.71,46.65,46.66,26800.0,32.1433,32.1502,32.1089,32.1158,26800.0
2007-03-29 11:00:00,46.65,46.67,46.64,46.66,24400.0,32.1089,32.1227,32.102,32.1158,24400.0
2007-03-29 11:05:00,46.66,46.66,46.63,46.65,34900.0,32.1158,32.1158,32.0951,32.1089,34900.0
2007-03-29 11:10:00,46.65,46.66,46.63,46.66,24900.0,32.1089,32.1158,32.0951,32.1158,24900.0
2007-03-29 11:15:00,46.66,46.77,46.66,46.77,38800.0,32.1158,32.1915,32.1158,32.1915,38800.0
2007-03-29 11:20:00,46.76,46.79,46.76,46.77,49500.0,32.1846,32.2053,32.1846,32.1915,49500.0
2007-03-29 11:25:00,46.77,46.91,46.76,46.9,75100.0,32.1915,32.2879,32.1846,32.281,75100.0
2007-03-29 11:30:00,46.9,47.01,46.9,47.0,81800.0,32.281,32.3567,32.281,32.3498,81800.0
2007-03-29 11:35:00,47.0,47.0,46.98,46.98,26000.0,32.3498,32.3498,32.336,32.336,26000.0
2007-03-29 11:40:00,46.99,47.08,46.99,47.07,58100.0,32.3429,32.4049,32.3429,32.398,58100.0
2007-03-29 11:45:00,47.07,47.1,46.99,46.99,34900.0,32.398,32.4186,32.3429,32.3429,34900.0
2007-03-29 11:50:00,46.97,46.99,46.93,46.94,26100.0,32.3292,32.3429,32.3016,32.3085,26100.0
2007-03-29 11:55:00,46.94,46.95,46.71,46.71,33100.0,32.3085,32.3154,32.1502,32.1502,33100.0
2007-03-29 12:00:00,46.71,46.9,46.7,46.89,24300.0,32.1502,32.281,32.1433,32.2741,24300.0
2007-03-29 12:05:00,46.89,46.99,46.87,46.99,12300.0,32.2741,32.3429,32.2603,32.3429,12300.0
2007-03-29 12:10:00,46.97,46.98,46.87,46.88,14400.0,32.3292,32.336,32.2603,32.2672,14400.0
2007-03-29 12:15:00,46.87,46.87,46.79,46.84,21100.0,32.2603,32.2603,32.2053,32.2397,21100.0
2007-03-29 12:20:00,46.84,46.84,46.79,46.79,10700.0,32.2397,32.2397,32.2053,32.2053,10700.0
2007-03-29 12:25:00,46.8,46.8,46.69,46.71,22700.0,32.2121,32.2121,32.1364,32.1502,22700.0
2007-03-29 12:30:00,46.71,46.82,46.71,46.75,36400.0,32.1502,32.2259,32.1502,32.1777,36400.0
2007-03-29 12:35:00,46.76,46.82,46.76,46.79,27500.0,32.1846,32.2259,32.1846,32.2053,27500.0
2007-03-29 12:40:00,46.8,46.89,46.8,46.89,11600.0,32.2121,32.2741,32.2121,32.2741,11600.0
2007-03-29 12:45:00,46.89,46.94,46.88,46.93,14000.0,32.2741,32.3085,32.2672,32.3016,14000.0
2007-03-29 12:50:00,46.94,46.96,46.92,46.92,15300.0,32.3085,32.3223,32.2947,32.2947,15300.0
2007-03-29 12:55:00,46.91,46.91,46.87,46.87,6900.0,32.2879,32.2879,32.2603,32.2603,6900.0
2007-03-29 13:00:00,46.85,46.85,46.81,46.82,15400.0,32.2466,32.2466,32.219,32.2259,15400.0
2007-03-29 13:05:00,46.82,46.89,46.82,46.86,19000.0,32.2259,32.2741,32.2259,32.2534,19000.0
2007-03-29 13:10:00,46.86,46.86,46.84,46.84,4700.0,32.2534,32.2534,32.2397,32.2397,4700.0
2007-03-29 13:15:00,46.84,46.85,46.78,46.82,58900.0,32.2397,32.2466,32.1984,32.2259,58900.0
2007-03-29 13:20:00,46.82,46.83,46.78,46.82,63900.0,32.2259,32.2328,32.1984,32.2259,63900.0
2007-03-29 13:25:00,46.81,46.82,46.78,46.82,19600.0,32.219,32.2259,32.1984,32.2259,19600.0
2007-03-29 13:30:00,46.82,46.82,46.76,46.79,15200.0,32.2259,32.2259,32.1846,32.2053,15200.0
2007-03-29 13:35:00,46.79,46.84,46.78,46.81,23400.0,32.2053,32.2397,32.1984,32.219,23400.0
2007-03-29 13:40:00,46.81,46.84,46.81,46.83,12900.0,32.219,32.2397,32.219,32.2328,12900.0
2007-03-29 13:45:00,46.83,46.86,46.8,46.8,31300.0,32.2328,32.2534,32.2121,32.2121,31300.0
2007-03-29 13:50:00,46.79,46.85,46.79,46.83,23300.0,32.2053,32.2466,32.2053,32.2328,23300.0
2007-03-29 13:55:00,46.83,46.83,46.74,46.75,22200.0,32.2328,32.2328,32.1708,32.1777,22200.0
2007-03-29 14:00:00,46.75,46.78,46.7,46.76,37700.0,32.1777,32.1984,32.1433,32.1846,37700.0
2007-03-29 14:05:00,46.76,46.78,46.69,46.77,34600.0,32.1846,32.1984,32.1364,32.1915,34600.0
2007-03-29 14:10:00,46.77,46.78,46.7,46.72,28800.0,32.1915,32.1984,32.1433,32.1571,28800.0
2007-03-29 14:15:00,46.74,46.75,46.69,46.74,26200.0,32.1708,32.1777,32.1364,32.1708,26200.0
2007-03-29 14:20:00,46.75,46.79,46.74,46.77,25400.0,32.1777,32.2053,32.1708,32.1915,25400.0
2007-03-29 14:25:00,46.78,46.82,46.78,46.8,13400.0,32.1984,32.2259,32.1984,32.2121,13400.0
2007-03-29 14:30:00,46.79,46.79,46.73,46.74,20200.0,32.2053,32.2053,32.164,32.1708,20200.0
2007-03-29 14:35:00,46.74,46.82,46.73,46.82,40400.0,32.1708,32.2259,32.164,32.2259,40400.0
2007-03-29 14:40:00,46.84,46.9,46.84,46.88,28700.0,32.2397,32.281,32.2397,32.2672,28700.0
2007-03-29 14:45:00,46.89,48.8,46.81,46.82,474700.0,32.2741,33.5887,32.219,32.2259,474700.0
2007-03-29 14:50:00,46.82,46.88,46.81,46.85,25400.0,32.2259,32.2672,32.219,32.2466,25400.0
2007-03-29 14:55:00,46.85,46.87,46.83,46.83,13200.0,32.2466,32.2603,32.2328,32.2328,13200.0
2007-03-29 15:00:00,46.84,46.85,46.81,46.82,33100.0,32.2397,32.2466,32.219,32.2259,33100.0
2007-03-29 15:05:00,46.83,46.88,46.82,46.87,36200.0,32.2328,32.2672,32.2259,32.2603,36200.0
2007-03-29 15:10:00,46.87,46.91,46.86,46.91,23700.0,32.2603,32.2879,32.2534,32.2879,23700.0
2007-03-29 15:15:00,46.91,46.95,46.87,46.87,26100.0,32.2879,32.3154,32.2603,32.2603,26100.0
2007-03-29 15:20:00,46.86,46.91,46.86,46.86,23000.0,32.2534,32.2879,32.2534,32.2534,23000.0
2007-03-29 15:25:00,46.86,46.9,46.85,46.85,23600.0,32.2534,32.281,32.2466,32.2466,23600.0
2007-03-29 15:30:00,46.85,46.9,46.85,46.89,24200.0,32.2466,32.281,32.2466,32.2741,24200.0
2007-03-29 15:35:00,46.89,46.93,46.88,46.89,31500.0,32.2741,32.3016,32.2672,32.2741,31500.0
2007-03-29 15:40:00,46.89,47.0,46.89,46.99,36000.0,32.2741,32.3498,32.2741,32.3429,36000.0
2007-03-29 15:45:00,46.98,46.98,46.94,46.96,60600.0,32.336,32.336,32.3085,32.3223,60600.0
2007-03-29 15:50:00,46.96,46.96,46.88,46.89,46300.0,32.3223,32.3223,32.2672,32.2741,46300.0
2007-03-29 15:55:00,46.88,46.9,46.88,46.89,58900.0,32.2672,32.281,32.2672,32.2741,58900.0
2007-03-30 09:30:00,47.02,47.09,46.98,47.05,55700.0,32.3636,32.4117,32.336,32.3842,55700.0
2007-03-30 09:35:00,47.02,47.04,46.94,47.0,13800.0,32.3636,32.3773,32.3085,32.3498,13800.0
2007-03-30 09:40:00,47.0,47.1,47.0,47.08,33300.0,32.3498,32.4186,32.3498,32.4049,33300.0
2007-03-30 09:45:00,47.09,47.25,47.08,47.1,100300.0,32.4117,32.5219,32.4049,32.4186,100300.0
2007-03-30 09:50:00,47.12,47.17,47.11,47.14,26100.0,32.4324,32.4668,32.4255,32.4462,26100.0
2007-03-30 09:55:00,47.14,47.15,46.98,47.07,33300.0,32.4462,32.453,32.336,32.398,33300.0
2007-03-30 10:00:00,47.08,47.24,47.07,47.16,46800.0,32.4049,32.515,32.398,32.4599,46800.0
2007-03-30 10:05:00,47.16,47.16,46.98,47.0,23100.0,32.4599,32.4599,32.336,32.3498,23100.0
2007-03-30 10:10:00,46.99,47.0,46.95,46.98,30800.0,32.3429,32.3498,32.3154,32.336,30800.0
2007-03-30 10:15:00,46.99,47.0,46.93,46.93,42900.0,32.3429,32.3498,32.3016,32.3016,42900.0
2007-03-30 10:20:00,46.92,46.92,46.9,46.92,9400.0,32.2947,32.2947,32.281,32.2947,9400.0
2007-03-30 10:25:00,46.93,47.0,46.91,46.95,14700.0,32.3016,32.3498,32.2879,32.3154,14700.0
2007-03-30 10:30:00,46.94,47.0,46.88,46.97,36300.0,32.3085,32.3498,32.2672,32.3292,36300.0
2007-03-30 10:35:00,46.97,47.05,46.96,46.99,38900.0,32.3292,32.3842,32.3223,32.3429,38900.0
2007-03-30 10:40:00,46.98,47.08,46.97,47.01,14400.0,32.336,32.4049,32.3292,32.3567,14400.0
2007-03-30 10:45:00,47.0,47.01,46.92,46.98,13600.0,32.3498,32.3567,32.2947,32.336,13600.0
2007-03-30 10:50:00,46.98,47.05,46.98,47.04,11500.0,32.336,32.3842,32.336,32.3773,11500.0
2007-03-30 10:55:00,47.03,47.03,46.97,47.03,12500.0,32.3704,32.3704,32.3292,32.3704,12500.0
2007-03-30 11:00:00,47.01,47.05,46.99,47.05,19400.0,32.3567,32.3842,32.3429,32.3842,19400.0
2007-03-30 11:05:00,47.06,47.1,47.04,47.06,19000.0,32.3911,32.4186,32.3773,32.3911,19000.0
2007-03-30 11:10:00,47.05,47.06,47.01,47.05,14800.0,32.3842,32.3911,32.3567,32.3842,14800.0
2007-03-30 11:15:00,47.06,47.07,47.03,47.06,13000.0,32.3911,32.398,32.3704,32.3911,13000.0
2007-03-30 11:20:00,47.07,47.14,47.07,47.08,11300.0,32.398,32.4462,32.398,32.4049,11300.0
2007-03-30 11:25:00,47.09,47.09,46.95,46.95,31200.0,32.4117,32.4117,32.3154,32.3154,31200.0
2007-03-30 11:30:00,46.95,46.97,46.91,46.97,20300.0,32.3154,32.3292,32.2879,32.3292,20300.0
2007-03-30 11:35:00,46.97,47.05,46.97,47.03,15300.0,32.3292,32.3842,32.3292,32.3704,15300.0
2007-03-30 11:40:00,47.02,47.03,46.82,46.89,26400.0,32.3636,32.3704,32.2259,32.2741,26400.0
2007-03-30 11:45:00,46.89,46.9,46.69,46.88,69100.0,32.2741,32.281,32.1364,32.2672,69100.0
2007-03-30 11:50:00,46.88,47.0,46.87,46.94,34600.0,32.2672,32.3498,32.2603,32.3085,34600.0
2007-03-30 11:55:00,46.96,47.09,46.94,46.96,29000.0,32.3223,32.4117,32.3085,32.3223,29000.0
2007-03-30 12:00:00,46.94,46.95,46.8,46.81,16400.0,32.3085,32.3154,32.2121,32.219,16400.0
2007-03-30 12:05:00,46.81,46.94,46.81,46.89,22000.0,32.219,32.3085,32.219,32.2741,22000.0
2007-03-30 12:10:00,46.89,46.9,46.86,46.88,8600.0,32.2741,32.281,32.2534,32.2672,8600.0
2007-03-30 12:15:00,46.88,46.89,46.82,46.87,10100.0,32.2672,32.2741,32.2259,32.2603,10100.0
2007-03-30 12:20:00,46.88,46.88,46.8,46.8,15200.0,32.2672,32.2672,32.2121,32.2121,15200.0
2007-03-30 12:25:00,46.82,46.88,46.81,46.84,10800.0,32.2259,32.2672,32.219,32.2397,10800.0
2007-03-30 12:30:00,46.83,46.96,46.83,46.93,21400.0,32.2328,32.3223,32.2328,32.3016,21400.0
2007-03-30 12:35:00,46.94,46.94,46.92,46.93,8200.0,32.3085,32.3085,32.2947,32.3016,8200.0
2007-03-30 12:40:00,46.94,46.94,46.91,46.94,15200.0,32.3085,32.3085,32.2879,32.3085,15200.0
2007-03-30 12:45:00,46.95,46.95,46.87,46.88,47400.0,32.3154,32.3154,32.2603,32.2672,47400.0
2007-03-30 12:50:00,46.88,46.9,46.83,46.84,12900.0,32.2672,32.281,32.2328,32.2397,12900.0
2007-03-30 12:55:00,46.84,46.84,46.81,46.81,8700.0,32.2397,32.2397,32.219,32.219,8700.0
2007-03-30 13:00:00,46.81,46.85,46.8,46.85,16200.0,32.219,32.2466,32.2121,32.2466,16200.0
2007-03-30 13:05:00,46.85,46.93,46.84,46.93,20400.0,32.2466,32.3016,32.2397,32.3016,20400.0
2007-03-30 13:10:00,46.92,46.93,46.9,46.92,8000.0,32.2947,32.3016,32.281,32.2947,8000.0
2007-03-30 13:15:00,46.9,46.94,46.89,46.93,11300.0,32.281,32.3085,32.2741,32.3016,11300.0
2007-03-30 13:20:00,46.93,46.93,46.87,46.89,10000.0,32.3016,32.3016,32.2603,32.2741,10000.0
2007-03-30 13:25:00,46.89,47.0,46.89,46.98,16000.0,32.2741,32.3498,32.2741,32.336,16000.0
2007-03-30 13:30:00,46.99,47.03,46.94,46.96,18300.0,32.3429,32.3704,32.3085,32.3223,18300.0
2007-03-30 13:35:00,46.96,46.96,46.92,46.93,2900.0,32.3223,32.3223,32.2947,32.3016,2900.0
2007-03-30 13:40:00,46.92,47.05,46.89,46.97,18600.0,32.2947,32.3842,32.2741,32.3292,18600.0
2007-03-30 13:45:00,46.95,46.95,46.85,46.85,9200.0,32.3154,32.3154,32.2466,32.2466,9200.0
2007-03-30 13:50:00,46.84,46.87,46.82,46.85,6600.0,32.2397,32.2603,32.2259,32.2466,6600.0
2007-03-30 13:55:00,46.85,46.91,46.85,46.88,6100.0,32.2466,32.2879,32.2466,32.2672,6100.0
2007-03-30 14:00:00,46.88,46.91,46.86,46.86,5000.0,32.2672,32.2879,32.2534,32.2534,5000.0
2007-03-30 14:05:00,46.88,46.9,46.86,46.87,3100.0,32.2672,32.281,32.2534,32.2603,3100.0
2007-03-30 14:10:00,46.87,46.91,46.87,46.88,8100.0,32.2603,32.2879,32.2603,32.2672,8100.0
2007-03-30 14:15:00,46.87,46.9,46.87,46.88,10800.0,32.2603,32.281,32.2603,32.2672,10800.0
2007-03-30 14:20:00,46.9,46.9,46.87,46.87,5900.0,32.281,32.281,32.2603,32.2603,5900.0
2007-03-30 14:25:00,46.87,46.94,46.87,46.92,16100.0,32.2603,32.3085,32.2603,32.2947,16100.0
2007-03-30 14:30:00,46.92,46.92,46.88,46.89,10000.0,32.2947,32.2947,32.2672,32.2741,10000.0
2007-03-30 14:35:00,46.9,47.0,46.87,46.98,29600.0,32.281,32.3498,32.2603,32.336,29600.0
2007-03-30 14:40:00,46.96,46.96,46.86,46.9,29400.0,32.3223,32.3223,32.2534,32.281,29400.0
2007-03-30 14:45:00,46.9,46.93,46.89,46.93,4900.0,32.281,32.3016,32.2741,32.3016,4900.0
2007-03-30 14:50:00,46.92,46.93,46.88,46.89,13700.0,32.2947,32.3016,32.2672,32.2741,13700.0
2007-03-30 14:55:00,46.89,46.94,46.85,46.89,11900.0,32.2741,32.3085,32.2466,32.2741,11900.0
2007-03-30 15:00:00,46.89,46.9,46.85,46.87,14700.0,32.2741,32.281,32.2466,32.2603,14700.0
2007-03-30 15:05:00,46.87,46.88,46.83,46.85,19600.0,32.2603,32.2672,32.2328,32.2466,19600.0
2007-03-30 15:10:00,46.85,46.88,46.81,46.87,22400.0,32.2466,32.2672,32.219,32.2603,22400.0
2007-03-30 15:15:00,46.88,46.89,46.86,46.87,14800.0,32.2672,32.2741,32.2534,32.2603,14800.0
2007-03-30 15:20:00,46.87,46.91,46.87,46.88,20900.0,32.2603,32.2879,32.2603,32.2672,20900.0
2007-03-30 15:25:00,46.88,46.92,46.88,46.91,16900.0,32.2672,32.2947,32.2672,32.2879,16900.0
2007-03-30 15:30:00,46.89,46.9,46.84,46.84,20400.0,32.2741,32.281,32.2397,32.2397,20400.0
2007-03-30 15:35:00,46.84,46.86,46.81,46.82,15300.0,32.2397,32.2534,32.219,32.2259,15300.0
2007-03-30 15:40:00,46.82,46.9,46.82,46.86,38000.0,32.2259,32.281,32.2259,32.2534,38000.0
2007-03-30 15:45:00,46.85,46.9,46.84,46.9,20700.0,32.2466,32.281,32.2397,32.281,20700.0
2007-03-30 15:50:00,46.89,46.9,46.81,46.81,59700.0,32.2741,32.281,32.219,32.219,59700.0
2007-03-30 15:55:00,46.82,46.85,46.8,46.83,79100.0,32.2259,32.2466,32.2121,32.2328,79100.0
2007-04-02 09:30:00,47.15,47.24,47.05,47.12,68800.0,32.453,32.515,32.3842,32.4324,68800.0
2007-04-02 09:35:00,47.13,47.22,47.08,47.08,58400.0,32.4393,32.5012,32.4049,32.4049,58400.0
2007-04-02 09:40:00,47.08,47.18,47.07,47.15,49600.0,32.4049,32.4737,32.398,32.453,49600.0
2007-04-02 09:45:00,47.15,47.16,47.12,47.14,37500.0,32.453,32.4599,32.4324,32.4462,37500.0
2007-04-02 09:50:00,47.14,47.18,47.11,47.18,29300.0,32.4462,32.4737,32.4255,32.4737,29300.0
2007-04-02 09:55:00,47.18,47.23,47.14,47.2,24500.0,32.4737,32.5081,32.4462,32.4875,24500.0
2007-04-02 10:00:00,47.2,47.2,47.04,47.19,28000.0,32.4875,32.4875,32.3773,32.4806,28000.0
2007-04-02 10:05:00,47.19,47.19,47.04,47.08,28100.0,32.4806,32.4806,32.3773,32.4049,28100.0
2007-04-02 10:10:00,47.09,47.09,46.94,47.01,17900.0,32.4117,32.4117,32.3085,32.3567,17900.0
2007-04-02 10:15:00,47.01,47.05,46.91,47.02,28600.0,32.3567,32.3842,32.2879,32.3636,28600.0
2007-04-02 10:20:00,47.0,47.02,46.98,47.01,36100.0,32.3498,32.3636,32.336,32.3567,36100.0
2007-04-02 10:25:00,47.01,47.04,47.0,47.03,7100.0,32.3567,32.3773,32.3498,32.3704,7100.0
2007-04-02 10:30:00,47.03,47.1,47.03,47.03,10300.0,32.3704,32.4186,32.3704,32.3704,10300.0
2007-04-02 10:35:00,47.02,47.04,47.0,47.0,12900.0,32.3636,32.3773,32.3498,32.3498,12900.0
2007-04-02 10:40:00,47.01,47.03,46.99,47.03,27100.0,32.3567,32.3704,32.3429,32.3704,27100.0
2007-04-02 10:45:00,47.03,47.03,47.0,47.01,14900.0,32.3704,32.3704,32.3498,32.3567,14900.0
2007-04-02 10:50:00,47.02,47.1,47.01,47.1,28900.0,32.3636,32.4186,32.3567,32.4186,28900.0
2007-04-02 10:55:00,47.1,47.2,47.1,47.19,29600.0,32.4186,32.4875,32.4186,32.4806,29600.0
2007-04-02 11:00:00,47.21,47.25,47.2,47.23,11900.0,32.4943,32.5219,32.4875,32.5081,11900.0
2007-04-02 11:05:00,47.22,47.25,47.22,47.25,16600.0,32.5012,32.5219,32.5012,32.5219,16600.0
2007-04-02 11:10:00,47.25,47.31,47.23,47.31,29000.0,32.5219,32.5632,32.5081,32.5632,29000.0
2007-04-02 11:15:00,47.32,47.33,47.29,47.33,15900.0,32.5701,32.5769,32.5494,32.5769,15900.0
2007-04-02 11:20:00,47.31,47.32,47.26,47.26,6000.0,32.5632,32.5701,32.5288,32.5288,6000.0
2007-04-02 11:25:00,47.25,47.3,47.22,47.27,11600.0,32.5219,32.5563,32.5012,32.5356,11600.0
2007-04-02 11:30:00,47.28,47.28,47.17,47.2,28100.0,32.5425,32.5425,32.4668,32.4875,28100.0
2007-04-02 11:35:00,47.2,47.21,47.19,47.2,6400.0,32.4875,32.4943,32.4806,32.4875,6400.0
2007-04-02 11:40:00,47.2,47.2,47.17,47.17,4300.0,32.4875,32.4875,32.4668,32.4668,4300.0
2007-04-02 11:45:00,47.16,47.17,47.07,47.08,7200.0,32.4599,32.4668,32.398,32.4049,7200.0
2007-04-02 11:50:00,47.08,47.08,47.02,47.02,9800.0,32.4049,32.4049,32.3636,32.3636,9800.0
2007-04-02 11:55:00,47.03,47.03,46.97,46.98,9600.0,32.3704,32.3704,32.3292,32.336,9600.0
2007-04-02 12:00:00,46.97,47.01,46.96,47.01,9100.0,32.3292,32.3567,32.3223,32.3567,9100.0
2007-04-02 12:05:00,47.01,47.01,46.98,46.98,7100.0,32.3567,32.3567,32.336,32.336,7100.0
2007-04-02 12:10:00,46.99,46.99,46.95,46.96,4600.0,32.3429,32.3429,32.3154,32.3223,4600.0
2007-04-02 12:15:00,46.95,46.97,46.94,46.95,27500.0,32.3154,32.3292,32.3085,32.3154,27500.0
2007-04-02 12:20:00,46.95,46.99,46.94,46.97,11500.0,32.3154,32.3429,32.3085,32.3292,11500.0
2007-04-02 12:25:00,46.97,46.98,46.94,46.96,9900.0,32.3292,32.336,32.3085,32.3223,9900.0
2007-04-02 12:30:00,46.96,46.97,46.94,46.95,7300.0,32.3223,32.3292,32.3085,32.3154,7300.0
2007-04-02 12:35:00,46.95,46.95,46.91,46.93,13400.0,32.3154,32.3154,32.2879,32.3016,13400.0
2007-04-02 12:40:00,46.93,46.94,46.92,46.94,14300.0,32.3016,32.3085,32.2947,32.3085,14300.0
2007-04-02 12:45:00,46.93,46.94,46.86,46.87,19000.0,32.3016,32.3085,32.2534,32.2603,19000.0
2007-04-02 12:50:00,46.88,46.88,46.86,46.86,8200.0,32.2672,32.2672,32.2534,32.2534,8200.0
2007-04-02 12:55:00,46.85,46.91,46.82,46.9,78500.0,32.2466,32.2879,32.2259,32.281,78500.0
2007-04-02 13:00:00,46.9,46.93,46.89,46.89,21100.0,32.281,32.3016,32.2741,32.2741,21100.0
2007-04-02 13:05:00,46.89,46.91,46.85,46.88,6700.0,32.2741,32.2879,32.2466,32.2672,6700.0
2007-04-02 13:10:00,46.87,46.92,46.83,46.92,13700.0,32.2603,32.2947,32.2328,32.2947,13700.0
2007-04-02 13:15:00,46.92,46.92,46.87,46.89,13200.0,32.2947,32.2947,32.2603,32.2741,13200.0
2007-04-02 13:20:00,46.89,46.94,46.89,46.94,8500.0,32.2741,32.3085,32.2741,32.3085,8500.0
2007-04-02 13:25:00,46.95,46.98,46.95,46.96,4900.0,32.3154,32.336,32.3154,32.3223,4900.0
2007-04-02 13:30:00,46.96,46.96,46.94,46.95,9600.0,32.3223,32.3223,32.3085,32.3154,9600.0
2007-04-02 13:35:00,46.95,46.97,46.94,46.97,6500.0,32.3154,32.3292,32.3085,32.3292,6500.0
2007-04-02 13:40:00,46.97,46.98,46.96,46.96,5400.0,32.3292,32.336,32.3223,32.3223,5400.0
2007-04-02 13:45:00,46.96,47.0,46.95,47.0,8400.0,32.3223,32.3498,32.3154,32.3498,8400.0
2007-04-02 13:50:00,47.01,47.03,46.99,47.0,8400.0,32.3567,32.3704,32.3429,32.3498,8400.0
2007-04-02 13:55:00,47.0,47.01,46.99,47.01,6000.0,32.3498,32.3567,32.3429,32.3567,6000.0
2007-04-02 14:00:00,47.0,47.01,46.99,47.0,19200.0,32.3498,32.3567,32.3429,32.3498,19200.0
2007-04-02 14:05:00,46.99,47.02,46.99,47.0,8800.0,32.3429,32.3636,32.3429,32.3498,8800.0
2007-04-02 14:10:00,47.0,47.0,46.89,46.91,22200.0,32.3498,32.3498,32.2741,32.2879,22200.0
2007-04-02 14:15:00,46.9,46.96,46.9,46.93,18100.0,32.281,32.3223,32.281,32.3016,18100.0
2007-04-02 14:20:00,46.94,47.1,46.94,47.1,24600.0,32.3085,32.4186,32.3085,32.4186,24600.0
2007-04-02 14:25:00,47.1,47.11,47.06,47.07,7600.0,32.4186,32.4255,32.3911,32.398,7600.0
2007-04-02 14:30:00,47.08,47.08,47.04,47.07,10100.0,32.4049,32.4049,32.3773,32.398,10100.0
2007-04-02 14:35:00,47.08,47.11,47.02,47.09,23100.0,32.4049,32.4255,32.3636,32.4117,23100.0
2007-04-02 14:40:00,47.1,47.11,47.05,47.09,11800.0,32.4186,32.4255,32.3842,32.4117,11800.0
2007-04-02 14:45:00,47.1,47.15,47.1,47.14,24200.0,32.4186,32.453,32.4186,32.4462,24200.0
2007-04-02 14:50:00,47.14,47.17,47.13,47.17,30500.0,32.4462,32.4668,32.4393,32.4668,30500.0
2007-04-02 14:55:00,47.16,47.17,47.1,47.14,28700.0,32.4599,32.4668,32.4186,32.4462,28700.0
2007-04-02 15:00:00,47.14,47.16,47.13,47.16,19700.0,32.4462,32.4599,32.4393,32.4599,19700.0
2007-04-02 15:05:00,47.15,47.24,47.14,47.24,42800.0,32.453,32.515,32.4462,32.515,42800.0
2007-04-02 15:10:00,47.24,47.37,47.23,47.32,50800.0,32.515,32.6045,32.5081,32.5701,50800.0
2007-04-02 15:15:00,47.31,47.31,47.25,47.25,15000.0,32.5632,32.5632,32.5219,32.5219,15000.0
2007-04-02 15:20:00,47.25,47.26,47.22,47.25,41400.0,32.5219,32.5288,32.5012,32.5219,41400.0
2007-04-02 15:25:00,47.26,47.27,47.24,47.26,17700.0,32.5288,32.5356,32.515,32.5288,17700.0
2007-04-02 15:30:00,47.25,47.26,47.22,47.24,42900.0,32.5219,32.5288,32.5012,32.515,42900.0
2007-04-02 15:35:00,47.23,47.26,47.23,47.23,33900.0,32.5081,32.5288,32.5081,32.5081,33900.0
2007-04-02 15:40:00,47.24,47.28,47.23,47.27,37400.0,32.515,32.5425,32.5081,32.5356,37400.0
2007-04-02 15:45:00,47.27,47.28,47.24,47.25,13900.0,32.5356,32.5425,32.515,32.5219,13900.0
2007-04-02 15:50:00,47.25,47.27,47.2,47.21,42100.0,32.5219,32.5356,32.4875,32.4943,42100.0
2007-04-02 15:55:00,47.21,47.21,47.2,47.2,38600.0,32.4943,32.4943,32.4875,32.4875,38600.0
2007-04-03 09:30:00,47.35,47.49,47.34,47.36,56500.0,32.5907,32.6871,32.5838,32.5976,56500.0
2007-04-03 09:35:00,47.38,47.46,47.36,47.45,22600.0,32.6114,32.6664,32.5976,32.6595,22600.0
2007-04-03 09:40:00,47.45,47.51,47.45,47.5,59000.0,32.6595,32.7008,32.6595,32.6939,59000.0
2007-04-03 09:45:00,47.5,47.5,47.46,47.47,11900.0,32.6939,32.6939,32.6664,32.6733,11900.0
2007-04-03 09:50:00,47.46,47.47,47.42,47.47,17300.0,32.6664,32.6733,32.6389,32.6733,17300.0
2007-04-03 09:55:00,47.45,47.45,47.4,47.42,7600.0,32.6595,32.6595,32.6251,32.6389,7600.0
2007-04-03 10:00:00,47.43,47.56,47.42,47.52,61100.0,32.6458,32.7352,32.6389,32.7077,61100.0
2007-04-03 10:05:00,47.53,47.56,47.51,47.53,22900.0,32.7146,32.7352,32.7008,32.7146,22900.0
2007-04-03 10:10:00,47.53,47.55,47.48,47.48,40800.0,32.7146,32.7284,32.6802,32.6802,40800.0
2007-04-03 10:15:00,47.5,47.56,47.49,47.53,32100.0,32.6939,32.7352,32.6871,32.7146,32100.0
2007-04-03 10:20:00,47.53,47.61,47.49,47.57,25800.0,32.7146,32.7697,32.6871,32.7421,25800.0
2007-04-03 10:25:00,47.58,47.61,47.56,47.58,16500.0,32.749,32.7697,32.7352,32.749,16500.0
2007-04-03 10:30:00,47.57,47.58,47.51,47.52,14400.0,32.7421,32.749,32.7008,32.7077,14400.0
2007-04-03 10:35:00,47.52,47.61,47.51,47.6,34100.0,32.7077,32.7697,32.7008,32.7628,34100.0
2007-04-03 10:40:00,47.6,47.64,47.58,47.62,27900.0,32.7628,32.7903,32.749,32.7765,27900.0
2007-04-03 10:45:00,47.62,47.77,47.62,47.74,76900.0,32.7765,32.8798,32.7765,32.8591,76900.0
2007-04-03 10:50:00,47.74,47.74,47.64,47.64,14600.0,32.8591,32.8591,32.7903,32.7903,14600.0
2007-04-03 10:55:00,47.63,47.73,47.61,47.61,33200.0,32.7834,32.8523,32.7697,32.7697,33200.0
2007-04-03 11:00:00,47.61,47.62,47.59,47.6,25600.0,32.7697,32.7765,32.7559,32.7628,25600.0
2007-04-03 11:05:00,47.59,47.65,47.59,47.63,20400.0,32.7559,32.7972,32.7559,32.7834,20400.0
2007-04-03 11:10:00,47.63,47.63,47.59,47.62,15300.0,32.7834,32.7834,32.7559,32.7765,15300.0
2007-04-03 11:15:00,47.62,47.64,47.59,47.59,10200.0,32.7765,32.7903,32.7559,32.7559,10200.0
2007-04-03 11:20:00,47.58,47.58,47.55,47.57,13200.0,32.749,32.749,32.7284,32.7421,13200.0
2007-04-03 11:25:00,47.57,47.59,47.57,47.58,9800.0,32.7421,32.7559,32.7421,32.749,9800.0
2007-04-03 11:30:00,47.57,47.58,47.56,47.57,12000.0,32.7421,32.749,32.7352,32.7421,12000.0
2007-04-03 11:35:00,47.57,47.59,47.56,47.58,8900.0,32.7421,32.7559,32.7352,32.749,8900.0
2007-04-03 11:40:00,47.58,47.58,47.54,47.54,7900.0,32.749,32.749,32.7215,32.7215,7900.0
2007-04-03 11:45:00,47.55,47.59,47.55,47.59,10100.0,32.7284,32.7559,32.7284,32.7559,10100.0
2007-04-03 11:50:00,47.59,47.62,47.58,47.61,12600.0,32.7559,32.7765,32.749,32.7697,12600.0
2007-04-03 11:55:00,47.61,47.62,47.59,47.6,11100.0,32.7697,32.7765,32.7559,32.7628,11100.0
2007-04-03 12:00:00,47.6,47.6,47.55,47.55,10500.0,32.7628,32.7628,32.7284,32.7284,10500.0
2007-04-03 12:05:00,47.55,47.55,47.5,47.5,15600.0,32.7284,32.7284,32.6939,32.6939,15600.0
2007-04-03 12:10:00,47.5,47.5,47.47,47.47,13800.0,32.6939,32.6939,32.6733,32.6733,13800.0
2007-04-03 12:15:00,47.48,47.48,47.46,47.47,5400.0,32.6802,32.6802,32.6664,32.6733,5400.0
2007-04-03 12:20:00,47.46,47.46,47.44,47.44,13900.0,32.6664,32.6664,32.6526,32.6526,13900.0
2007-04-03 12:25:00,47.45,47.45,47.41,47.41,11900.0,32.6595,32.6595,32.632,32.632,11900.0
2007-04-03 12:30:00,47.41,47.41,47.4,47.4,5800.0,32.632,32.632,32.6251,32.6251,5800.0
2007-04-03 12:35:00,47.4,47.41,47.39,47.4,12200.0,32.6251,32.632,32.6182,32.6251,12200.0
2007-04-03 12:40:00,47.39,47.4,47.36,47.37,15100.0,32.6182,32.6251,32.5976,32.6045,15100.0
2007-04-03 12:45:00,47.37,47.37,47.34,47.35,20400.0,32.6045,32.6045,32.5838,32.5907,20400.0
2007-04-03 12:50:00,47.35,47.35,47.34,47.35,11600.0,32.5907,32.5907,32.5838,32.5907,11600.0
2007-04-03 12:55:00,47.35,47.36,47.34,47.35,10000.0,32.5907,32.5976,32.5838,32.5907,10000.0
2007-04-03 13:00:00,47.35,47.44,47.34,47.43,26500.0,32.5907,32.6526,32.5838,32.6458,26500.0
2007-04-03 13:05:00,47.42,47.47,47.42,47.45,14200.0,32.6389,32.6733,32.6389,32.6595,14200.0
2007-04-03 13:10:00,47.44,47.5,47.44,47.49,8400.0,32.6526,32.6939,32.6526,32.6871,8400.0
2007-04-03 13:15:00,47.5,47.51,47.49,47.49,6400.0,32.6939,32.7008,32.6871,32.6871,6400.0
2007-04-03 13:20:00,47.48,47.51,47.46,47.5,10400.0,32.6802,32.7008,32.6664,32.6939,10400.0
2007-04-03 13:25:00,47.49,47.52,47.49,47.52,8000.0,32.6871,32.7077,32.6871,32.7077,8000.0
2007-04-03 13:30:00,47.52,47.53,47.49,47.49,6000.0,32.7077,32.7146,32.6871,32.6871,6000.0
2007-04-03 13:35:00,47.49,47.5,47.47,47.48,4800.0,32.6871,32.6939,32.6733,32.6802,4800.0
2007-04-03 13:40:00,47.47,47.51,47.45,47.51,15600.0,32.6733,32.7008,32.6595,32.7008,15600.0
2007-04-03 13:45:00,47.52,47.54,47.48,47.49,7200.0,32.7077,32.7215,32.6802,32.6871,7200.0
2007-04-03 13:50:00,47.49,47.49,47.46,47.46,4200.0,32.6871,32.6871,32.6664,32.6664,4200.0
2007-04-03 13:55:00,47.46,47.47,47.44,47.45,6800.0,32.6664,32.6733,32.6526,32.6595,6800.0
2007-04-03 14:00:00,47.44,47.51,47.43,47.51,17800.0,32.6526,32.7008,32.6458,32.7008,17800.0
2007-04-03 14:05:00,47.51,47.52,47.5,47.51,9600.0,32.7008,32.7077,32.6939,32.7008,9600.0
2007-04-03 14:10:00,47.5,47.51,47.42,47.43,14600.0,32.6939,32.7008,32.6389,32.6458,14600.0
2007-04-03 14:15:00,47.43,47.45,47.42,47.42,7600.0,32.6458,32.6595,32.6389,32.6389,7600.0
2007-04-03 14:20:00,47.42,47.43,47.41,47.43,4000.0,32.6389,32.6458,32.632,32.6458,4000.0
2007-04-03 14:25:00,47.41,47.43,47.38,47.43,10300.0,32.632,32.6458,32.6114,32.6458,10300.0
2007-04-03 14:30:00,47.43,47.46,47.42,47.42,10300.0,32.6458,32.6664,32.6389,32.6389,10300.0
2007-04-03 14:35:00,47.42,47.44,47.4,47.44,13800.0,32.6389,32.6526,32.6251,32.6526,13800.0
2007-04-03 14:40:00,47.44,47.48,47.44,47.46,9500.0,32.6526,32.6802,32.6526,32.6664,9500.0
2007-04-03 14:45:00,47.46,47.49,47.45,47.46,9000.0,32.6664,32.6871,32.6595,32.6664,9000.0
2007-04-03 14:50:00,47.46,47.5,47.45,47.5,10300.0,32.6664,32.6939,32.6595,32.6939,10300.0
2007-04-03 14:55:00,47.49,47.5,47.45,47.45,10900.0,32.6871,32.6939,32.6595,32.6595,10900.0
2007-04-03 15:00:00,47.46,47.46,47.41,47.43,13800.0,32.6664,32.6664,32.632,32.6458,13800.0
2007-04-03 15:05:00,47.43,47.44,47.37,47.39,26800.0,32.6458,32.6526,32.6045,32.6182,26800.0
2007-04-03 15:10:00,47.38,47.4,47.35,47.35,21900.0,32.6114,32.6251,32.5907,32.5907,21900.0
2007-04-03 15:15:00,47.36,47.41,47.35,47.38,18800.0,32.5976,32.632,32.5907,32.6114,18800.0
2007-04-03 15:20:00,47.39,47.43,47.38,47.39,22700.0,32.6182,32.6458,32.6114,32.6182,22700.0
2007-04-03 15:25:00,47.4,47.43,47.4,47.43,11000.0,32.6251,32.6458,32.6251,32.6458,11000.0
2007-04-03 15:30:00,47.43,47.44,47.42,47.44,9000.0,32.6458,32.6526,32.6389,32.6526,9000.0
2007-04-03 15:35:00,47.44,47.5,47.43,47.47,25000.0,32.6526,32.6939,32.6458,32.6733,25000.0
2007-04-03 15:40:00,47.48,47.48,47.45,47.46,13700.0,32.6802,32.6802,32.6595,32.6664,13700.0
2007-04-03 15:45:00,47.45,47.49,47.4,47.42,21800.0,32.6595,32.6871,32.6251,32.6389,21800.0
2007-04-03 15:50:00,47.43,47.46,47.4,47.41,33900.0,32.6458,32.6664,32.6251,32.632,33900.0
2007-04-03 15:55:00,47.41,47.45,47.37,47.42,41200.0,32.632,32.6595,32.6045,32.6389,41200.0
2007-04-04 09:30:00,47.51,47.6,47.44,47.51,63500.0,32.7008,32.7628,32.6526,32.7008,63500.0
2007-04-04 09:35:00,47.54,47.54,47.38,47.5,66100.0,32.7215,32.7215,32.6114,32.6939,66100.0
2007-04-04 09:40:00,47.49,47.58,47.47,47.49,28600.0,32.6871,32.749,32.6733,32.6871,28600.0
2007-04-04 09:45:00,47.49,47.55,47.41,47.44,37400.0,32.6871,32.7284,32.632,32.6526,37400.0
2007-04-04 09:50:00,47.44,47.46,47.4,47.42,13000.0,32.6526,32.6664,32.6251,32.6389,13000.0
2007-04-04 09:55:00,47.42,47.45,47.35,47.39,15200.0,32.6389,32.6595,32.5907,32.6182,15200.0
2007-04-04 10:00:00,47.39,47.47,47.35,47.39,57300.0,32.6182,32.6733,32.5907,32.6182,57300.0
2007-04-04 10:05:00,47.38,47.44,47.32,47.38,39600.0,32.6114,32.6526,32.5701,32.6114,39600.0
2007-04-04 10:10:00,47.38,47.43,47.34,47.39,29000.0,32.6114,32.6458,32.5838,32.6182,29000.0
2007-04-04 10:15:00,47.4,47.42,47.33,47.4,34400.0,32.6251,32.6389,32.5769,32.6251,34400.0
2007-04-04 10:20:00,47.4,47.41,47.31,47.4,30500.0,32.6251,32.632,32.5632,32.6251,30500.0
2007-04-04 10:25:00,47.4,47.42,47.19,47.24,48500.0,32.6251,32.6389,32.4806,32.515,48500.0
2007-04-04 10:30:00,47.24,47.25,47.06,47.17,84700.0,32.515,32.5219,32.3911,32.4668,84700.0
2007-04-04 10:35:00,47.17,47.21,47.09,47.15,76000.0,32.4668,32.4943,32.4117,32.453,76000.0
2007-04-04 10:40:00,47.15,47.18,47.13,47.16,25500.0,32.453,32.4737,32.4393,32.4599,25500.0
2007-04-04 10:45:00,47.15,47.16,47.04,47.04,35600.0,32.453,32.4599,32.3773,32.3773,35600.0
2007-04-04 10:50:00,47.05,47.1,47.0,47.02,96600.0,32.3842,32.4186,32.3498,32.3636,96600.0
2007-04-04 10:55:00,47.03,47.13,47.03,47.12,31900.0,32.3704,32.4393,32.3704,32.4324,31900.0
2007-04-04 11:00:00,47.1,47.16,47.1,47.15,25800.0,32.4186,32.4599,32.4186,32.453,25800.0
2007-04-04 11:05:00,47.14,47.15,47.12,47.14,23100.0,32.4462,32.453,32.4324,32.4462,23100.0
2007-04-04 11:10:00,47.15,47.16,47.13,47.13,88500.0,32.453,32.4599,32.4393,32.4393,88500.0
2007-04-04 11:15:00,47.14,47.18,47.14,47.17,47200.0,32.4462,32.4737,32.4462,32.4668,47200.0
2007-04-04 11:20:00,47.17,47.2,47.16,47.17,44400.0,32.4668,32.4875,32.4599,32.4668,44400.0
2007-04-04 11:25:00,47.17,47.17,47.14,47.14,8100.0,32.4668,32.4668,32.4462,32.4462,8100.0
2007-04-04 11:30:00,47.14,47.15,47.1,47.13,11800.0,32.4462,32.453,32.4186,32.4393,11800.0
2007-04-04 11:35:00,47.12,47.13,47.12,47.12,7300.0,32.4324,32.4393,32.4324,32.4324,7300.0
2007-04-04 11:40:00,47.12,47.12,47.1,47.11,311000.0,32.4324,32.4324,32.4186,32.4255,311000.0
2007-04-04 11:45:00,47.11,47.11,47.09,47.1,12600.0,32.4255,32.4255,32.4117,32.4186,12600.0
2007-04-04 11:50:00,47.1,47.1,47.07,47.08,3700.0,32.4186,32.4186,32.398,32.4049,3700.0
2007-04-04 11:55:00,47.09,47.09,47.07,47.08,6400.0,32.4117,32.4117,32.398,32.4049,6400.0
2007-04-04 12:00:00,47.07,47.09,47.06,47.08,51500.0,32.398,32.4117,32.3911,32.4049,51500.0
2007-04-04 12:05:00,47.09,47.09,47.08,47.08,16500.0,32.4117,32.4117,32.4049,32.4049,16500.0
2007-04-04 12:10:00,47.09,47.09,47.06,47.07,7400.0,32.4117,32.4117,32.3911,32.398,7400.0
2007-04-04 12:15:00,47.07,47.08,47.06,47.07,4900.0,32.398,32.4049,32.3911,32.398,4900.0
2007-04-04 12:20:00,47.06,47.08,47.06,47.07,43500.0,32.3911,32.4049,32.3911,32.398,43500.0
2007-04-04 12:25:00,47.07,47.07,47.05,47.06,11900.0,32.398,32.398,32.3842,32.3911,11900.0
2007-04-04 12:30:00,47.05,47.06,47.05,47.06,9200.0,32.3842,32.3911,32.3842,32.3911,9200.0
2007-04-04 12:35:00,47.06,47.08,47.05,47.07,37300.0,32.3911,32.4049,32.3842,32.398,37300.0
2007-04-04 12:40:00,47.06,47.09,47.04,47.04,10900.0,32.3911,32.4117,32.3773,32.3773,10900.0
2007-04-04 12:45:00,47.04,47.05,47.04,47.04,6400.0,32.3773,32.3842,32.3773,32.3773,6400.0
2007-04-04 12:50:00,47.05,47.05,47.03,47.04,7700.0,32.3842,32.3842,32.3704,32.3773,7700.0
2007-04-04 12:55:00,47.04,47.04,47.03,47.04,9600.0,32.3773,32.3773,32.3704,32.3773,9600.0
2007-04-04 13:00:00,47.04,47.04,46.95,46.96,29500.0,32.3773,32.3773,32.3154,32.3223,29500.0
2007-04-04 13:05:00,46.96,46.99,46.96,46.99,13100.0,32.3223,32.3429,32.3223,32.3429,13100.0
2007-04-04 13:10:00,47.0,47.0,46.99,47.0,12200.0,32.3498,32.3498,32.3429,32.3498,12200.0
2007-04-04 13:15:00,47.0,47.0,46.97,46.98,10800.0,32.3498,32.3498,32.3292,32.336,10800.0
2007-04-04 13:20:00,46.98,47.0,46.98,46.99,11200.0,32.336,32.3498,32.336,32.3429,11200.0
2007-04-04 13:25:00,46.99,47.0,46.98,47.0,8900.0,32.3429,32.3498,32.336,32.3498,8900.0
2007-04-04 13:30:00,47.0,47.0,46.97,46.98,15100.0,32.3498,32.3498,32.3292,32.336,15100.0
2007-04-04 13:35:00,46.99,47.0,46.97,46.99,9800.0,32.3429,32.3498,32.3292,32.3429,9800.0
2007-04-04 13:40:00,46.99,47.0,46.95,46.99,14500.0,32.3429,32.3498,32.3154,32.3429,14500.0
2007-04-04 13:45:00,46.99,47.0,46.98,46.99,14200.0,32.3429,32.3498,32.336,32.3429,14200.0
2007-04-04 13:50:00,47.0,47.0,46.99,47.0,33100.0,32.3498,32.3498,32.3429,32.3498,33100.0
2007-04-04 13:55:00,47.0,47.0,46.99,47.0,8900.0,32.3498,32.3498,32.3429,32.3498,8900.0
2007-04-04 14:00:00,47.0,47.0,46.99,47.0,8100.0,32.3498,32.3498,32.3429,32.3498,8100.0
2007-04-04 14:05:00,47.0,47.01,47.0,47.01,8500.0,32.3498,32.3567,32.3498,32.3567,8500.0
2007-04-04 14:10:00,47.01,47.04,47.01,47.03,6500.0,32.3567,32.3773,32.3567,32.3704,6500.0
2007-04-04 14:15:00,47.03,47.05,47.02,47.03,25300.0,32.3704,32.3842,32.3636,32.3704,25300.0
2007-04-04 14:20:00,47.02,47.04,46.98,47.02,37900.0,32.3636,32.3773,32.336,32.3636,37900.0
2007-04-04 14:25:00,47.02,47.06,47.01,47.04,61000.0,32.3636,32.3911,32.3567,32.3773,61000.0
2007-04-04 14:30:00,47.05,47.08,47.05,47.07,4600.0,32.3842,32.4049,32.3842,32.398,4600.0
2007-04-04 14:35:00,47.05,47.06,47.04,47.06,4700.0,32.3842,32.3911,32.3773,32.3911,4700.0
2007-04-04 14:40:00,47.06,47.06,47.04,47.04,3700.0,32.3911,32.3911,32.3773,32.3773,3700.0
2007-04-04 14:45:00,47.05,47.08,47.05,47.07,4800.0,32.3842,32.4049,32.3842,32.398,4800.0
2007-04-04 14:50:00,47.08,47.12,47.07,47.1,8400.0,32.4049,32.4324,32.398,32.4186,8400.0
2007-04-04 14:55:00,47.11,47.11,47.09,47.1,5000.0,32.4255,32.4255,32.4117,32.4186,5000.0
2007-04-04 15:00:00,47.1,47.11,47.05,47.06,7900.0,32.4186,32.4255,32.3842,32.3911,7900.0
2007-04-04 15:05:00,47.05,47.05,47.04,47.05,6700.0,32.3842,32.3842,32.3773,32.3842,6700.0
2007-04-04 15:10:00,47.05,47.05,47.02,47.03,16300.0,32.3842,32.3842,32.3636,32.3704,16300.0
2007-04-04 15:15:00,47.03,47.03,46.99,47.0,16100.0,32.3704,32.3704,32.3429,32.3498,16100.0
2007-04-04 15:20:00,47.01,47.01,46.97,46.98,50800.0,32.3567,32.3567,32.3292,32.336,50800.0
2007-04-04 15:25:00,46.98,46.99,46.95,46.98,15000.0,32.336,32.3429,32.3154,32.336,15000.0
2007-04-04 15:30:00,46.98,47.01,46.98,46.98,13000.0,32.336,32.3567,32.336,32.336,13000.0
2007-04-04 15:35:00,46.98,47.0,46.98,47.0,13800.0,32.336,32.3498,32.336,32.3498,13800.0
2007-04-04 15:40:00,47.0,47.0,46.98,46.99,17400.0,32.3498,32.3498,32.336,32.3429,17400.0
2007-04-04 15:45:00,46.99,46.99,46.98,46.99,12000.0,32.3429,32.3429,32.336,32.3429,12000.0
2007-04-04 15:50:00,46.99,47.0,46.98,47.0,29700.0,32.3429,32.3498,32.336,32.3498,29700.0
2007-04-04 15:55:00,47.0,47.0,46.97,46.98,52200.0,32.3498,32.3498,32.3292,32.336,52200.0
2007-04-05 09:30:00,46.95,47.13,46.95,47.12,40900.0,32.3154,32.4393,32.3154,32.4324,40900.0
2007-04-05 09:35:00,47.07,47.18,47.06,47.06,36000.0,32.398,32.4737,32.3911,32.3911,36000.0
2007-04-05 09:40:00,47.07,47.07,46.99,47.01,25500.0,32.398,32.398,32.3429,32.3567,25500.0
2007-04-05 09:45:00,47.01,47.02,46.86,46.87,37000.0,32.3567,32.3636,32.2534,32.2603,37000.0
2007-04-05 09:50:00,46.87,47.01,46.87,47.01,35600.0,32.2603,32.3567,32.2603,32.3567,35600.0
2007-04-05 09:55:00,47.01,47.01,46.91,46.93,17100.0,32.3567,32.3567,32.2879,32.3016,17100.0
2007-04-05 10:00:00,46.93,46.99,46.91,46.95,13600.0,32.3016,32.3429,32.2879,32.3154,13600.0
2007-04-05 10:05:00,46.95,46.96,46.93,46.94,17800.0,32.3154,32.3223,32.3016,32.3085,17800.0
2007-04-05 10:10:00,46.93,46.94,46.87,46.87,8000.0,32.3016,32.3085,32.2603,32.2603,8000.0
2007-04-05 10:15:00,46.87,46.9,46.86,46.87,7000.0,32.2603,32.281,32.2534,32.2603,7000.0
2007-04-05 10:20:00,46.87,46.88,46.83,46.87,17300.0,32.2603,32.2672,32.2328,32.2603,17300.0
2007-04-05 10:25:00,46.87,46.87,46.83,46.85,17900.0,32.2603,32.2603,32.2328,32.2466,17900.0
2007-04-05 10:30:00,46.87,46.92,46.84,46.91,12100.0,32.2603,32.2947,32.2397,32.2879,12100.0
2007-04-05 10:35:00,46.9,46.91,46.81,46.81,28600.0,32.281,32.2879,32.219,32.219,28600.0
2007-04-05 10:40:00,46.82,46.84,46.8,46.8,19600.0,32.2259,32.2397,32.2121,32.2121,19600.0
2007-04-05 10:45:00,46.8,46.81,46.79,46.8,17800.0,32.2121,32.219,32.2053,32.2121,17800.0
2007-04-05 10:50:00,46.8,46.8,46.79,46.8,27600.0,32.2121,32.2121,32.2053,32.2121,27600.0
2007-04-05 10:55:00,46.79,46.81,46.76,46.76,52500.0,32.2053,32.219,32.1846,32.1846,52500.0
2007-04-05 11:00:00,46.76,46.77,46.74,46.75,20200.0,32.1846,32.1915,32.1708,32.1777,20200.0
2007-04-05 11:05:00,46.75,46.77,46.74,46.75,19200.0,32.1777,32.1915,32.1708,32.1777,19200.0
2007-04-05 11:10:00,46.74,46.75,46.73,46.75,10000.0,32.1708,32.1777,32.164,32.1777,10000.0
2007-04-05 11:15:00,46.75,46.75,46.72,46.73,30700.0,32.1777,32.1777,32.1571,32.164,30700.0
2007-04-05 11:20:00,46.73,46.77,46.72,46.77,47700.0,32.164,32.1915,32.1571,32.1915,47700.0
2007-04-05 11:25:00,46.77,46.78,46.71,46.73,17300.0,32.1915,32.1984,32.1502,32.164,17300.0
2007-04-05 11:30:00,46.74,46.75,46.73,46.74,11500.0,32.1708,32.1777,32.164,32.1708,11500.0
2007-04-05 11:35:00,46.74,46.77,46.74,46.77,56000.0,32.1708,32.1915,32.1708,32.1915,56000.0
2007-04-05 11:40:00,46.76,46.8,46.76,46.8,9200.0,32.1846,32.2121,32.1846,32.2121,9200.0
2007-04-05 11:45:00,46.81,46.84,46.81,46.84,4200.0,32.219,32.2397,32.219,32.2397,4200.0
2007-04-05 11:50:00,46.84,46.84,46.77,46.77,11500.0,32.2397,32.2397,32.1915,32.1915,11500.0
2007-04-05 11:55:00,46.78,46.78,46.77,46.77,23600.0,32.1984,32.1984,32.1915,32.1915,23600.0
2007-04-05 12:00:00,46.78,46.83,46.77,46.83,84500.0,32.1984,32.2328,32.1915,32.2328,84500.0
2007-04-05 12:05:00,46.83,46.85,46.77,46.78,16700.0,32.2328,32.2466,32.1915,32.1984,16700.0
2007-04-05 12:10:00,46.8,46.8,46.76,46.76,11900.0,32.2121,32.2121,32.1846,32.1846,11900.0
2007-04-05 12:15:00,46.77,46.77,46.74,46.75,13600.0,32.1915,32.1915,32.1708,32.1777,13600.0
2007-04-05 12:20:00,46.74,46.75,46.74,46.74,47400.0,32.1708,32.1777,32.1708,32.1708,47400.0
2007-04-05 12:25:00,46.75,46.75,46.74,46.74,7100.0,32.1777,32.1777,32.1708,32.1708,7100.0
2007-04-05 12:30:00,46.75,46.79,46.74,46.79,13800.0,32.1777,32.2053,32.1708,32.2053,13800.0
2007-04-05 12:35:00,46.79,46.82,46.79,46.82,20300.0,32.2053,32.2259,32.2053,32.2259,20300.0
2007-04-05 12:40:00,46.82,46.82,46.8,46.8,14500.0,32.2259,32.2259,32.2121,32.2121,14500.0
2007-04-05 12:45:00,46.81,46.81,46.77,46.78,13600.0,32.219,32.219,32.1915,32.1984,13600.0
2007-04-05 12:50:00,46.78,46.78,46.76,46.76,17000.0,32.1984,32.1984,32.1846,32.1846,17000.0
2007-04-05 12:55:00,46.76,46.77,46.75,46.76,47500.0,32.1846,32.1915,32.1777,32.1846,47500.0
2007-04-05 13:00:00,46.77,46.77,46.76,46.77,37000.0,32.1915,32.1915,32.1846,32.1915,37000.0
2007-04-05 13:05:00,46.77,46.77,46.76,46.77,16500.0,32.1915,32.1915,32.1846,32.1915,16500.0
2007-04-05 13:10:00,46.77,46.77,46.75,46.75,13300.0,32.1915,32.1915,32.1777,32.1777,13300.0
2007-04-05 13:15:00,46.75,46.76,46.73,46.74,21500.0,32.1777,32.1846,32.164,32.1708,21500.0
2007-04-05 13:20:00,46.74,46.75,46.73,46.74,35400.0,32.1708,32.1777,32.164,32.1708,35400.0
2007-04-05 13:25:00,46.73,46.74,46.71,46.72,9700.0,32.164,32.1708,32.1502,32.1571,9700.0
2007-04-05 13:30:00,46.71,46.75,46.71,46.74,8800.0,32.1502,32.1777,32.1502,32.1708,8800.0
2007-04-05 13:35:00,46.75,46.77,46.74,46.76,12600.0,32.1777,32.1915,32.1708,32.1846,12600.0
2007-04-05 13:40:00,46.76,46.79,46.75,46.79,9400.0,32.1846,32.2053,32.1777,32.2053,9400.0
2007-04-05 13:45:00,46.79,46.79,46.78,46.79,12600.0,32.2053,32.2053,32.1984,32.2053,12600.0
2007-04-05 13:50:00,46.78,46.79,46.78,46.79,16900.0,32.1984,32.2053,32.1984,32.2053,16900.0
2007-04-05 13:55:00,46.78,46.79,46.75,46.75,11200.0,32.1984,32.2053,32.1777,32.1777,11200.0
2007-04-05 14:00:00,46.75,46.76,46.75,46.76,14700.0,32.1777,32.1846,32.1777,32.1846,14700.0
2007-04-05 14:05:00,46.75,46.76,46.74,46.75,11300.0,32.1777,32.1846,32.1708,32.1777,11300.0
2007-04-05 14:10:00,46.75,46.76,46.74,46.75,5300.0,32.1777,32.1846,32.1708,32.1777,5300.0
2007-04-05 14:15:00,46.74,46.75,46.74,46.74,10900.0,32.1708,32.1777,32.1708,32.1708,10900.0
2007-04-05 14:20:00,46.74,46.79,46.74,46.76,75100.0,32.1708,32.2053,32.1708,32.1846,75100.0
2007-04-05 14:25:00,46.76,46.76,46.74,46.75,5800.0,32.1846,32.1846,32.1708,32.1777,5800.0
2007-04-05 14:30:00,46.75,46.75,46.74,46.75,34500.0,32.1777,32.1777,32.1708,32.1777,34500.0
2007-04-05 14:35:00,46.75,46.75,46.72,46.72,21500.0,32.1777,32.1777,32.1571,32.1571,21500.0
2007-04-05 14:40:00,46.73,46.77,46.72,46.77,17800.0,32.164,32.1915,32.1571,32.1915,17800.0
2007-04-05 14:45:00,46.77,46.77,46.74,46.74,11700.0,32.1915,32.1915,32.1708,32.1708,11700.0
2007-04-05 14:50:00,46.75,46.75,46.74,46.74,3900.0,32.1777,32.1777,32.1708,32.1708,3900.0
2007-04-05 14:55:00,46.74,46.75,46.74,46.74,13900.0,32.1708,32.1777,32.1708,32.1708,13900.0
2007-04-05 15:00:00,46.75,46.75,46.72,46.73,17700.0,32.1777,32.1777,32.1571,32.164,17700.0
2007-04-05 15:05:00,46.72,46.72,46.7,46.71,19200.0,32.1571,32.1571,32.1433,32.1502,19200.0
2007-04-05 15:10:00,46.71,46.72,46.69,46.69,11300.0,32.1502,32.1571,32.1364,32.1364,11300.0
2007-04-05 15:15:00,46.69,46.74,46.68,46.73,20200.0,32.1364,32.1708,32.1295,32.164,20200.0
2007-04-05 15:20:00,46.73,46.74,46.67,46.68,18500.0,32.164,32.1708,32.1227,32.1295,18500.0
2007-04-05 15:25:00,46.68,46.73,46.68,46.73,17200.0,32.1295,32.164,32.1295,32.164,17200.0
2007-04-05 15:30:00,46.73,46.76,46.73,46.75,27600.0,32.164,32.1846,32.164,32.1777,27600.0
2007-04-05 15:35:00,46.75,46.79,46.74,46.78,32500.0,32.1777,32.2053,32.1708,32.1984,32500.0
2007-04-05 15:40:00,46.77,46.78,46.72,46.74,28600.0,32.1915,32.1984,32.1571,32.1708,28600.0
2007-04-05 15:45:00,46.75,46.79,46.75,46.78,18500.0,32.1777,32.2053,32.1777,32.1984,18500.0
2007-04-05 15:50:00,46.79,46.79,46.78,46.79,31000.0,32.2053,32.2053,32.1984,32.2053,31000.0
2007-04-05 15:55:00,46.79,46.79,46.72,46.75,92900.0,32.2053,32.2053,32.1571,32.1777,92900.0
2007-04-09 09:30:00,46.74,46.84,46.72,46.72,19800.0,32.1708,32.2397,32.1571,32.1571,19800.0
2007-04-09 09:35:00,46.67,46.82,46.65,46.73,23800.0,32.1227,32.2259,32.1089,32.164,23800.0
2007-04-09 09:40:00,46.74,46.74,46.7,46.72,11500.0,32.1708,32.1708,32.1433,32.1571,11500.0
2007-04-09 09:45:00,46.73,46.74,46.65,46.65,7300.0,32.164,32.1708,32.1089,32.1089,7300.0
2007-04-09 09:50:00,46.66,46.75,46.65,46.71,20000.0,32.1158,32.1777,32.1089,32.1502,20000.0
2007-04-09 09:55:00,46.71,46.74,46.62,46.62,12600.0,32.1502,32.1708,32.0882,32.0882,12600.0
2007-04-09 10:00:00,46.62,46.62,46.6,46.6,14700.0,32.0882,32.0882,32.0745,32.0745,14700.0
2007-04-09 10:05:00,46.61,46.61,46.52,46.52,10800.0,32.0814,32.0814,32.0194,32.0194,10800.0
2007-04-09 10:10:00,46.53,46.53,46.46,46.46,41800.0,32.0263,32.0263,31.9781,31.9781,41800.0
2007-04-09 10:15:00,46.46,46.5,46.44,46.5,26500.0,31.9781,32.0057,31.9644,32.0057,26500.0
2007-04-09 10:20:00,46.49,46.5,46.46,46.47,14400.0,31.9988,32.0057,31.9781,31.985,14400.0
2007-04-09 10:25:00,46.46,46.47,46.45,46.45,5100.0,31.9781,31.985,31.9712,31.9712,5100.0
2007-04-09 10:30:00,46.45,46.5,46.45,46.48,11600.0,31.9712,32.0057,31.9712,31.9919,11600.0
2007-04-09 10:35:00,46.49,46.49,46.48,46.48,2900.0,31.9988,31.9988,31.9919,31.9919,2900.0
2007-04-09 10:40:00,46.48,46.5,46.47,46.48,62400.0,31.9919,32.0057,31.985,31.9919,62400.0
2007-04-09 10:45:00,46.48,46.5,46.47,46.5,9100.0,31.9919,32.0057,31.985,32.0057,9100.0
2007-04-09 10:50:00,46.5,46.51,46.49,46.5,29600.0,32.0057,32.0125,31.9988,32.0057,29600.0
2007-04-09 10:55:00,46.5,46.5,46.49,46.49,5000.0,32.0057,32.0057,31.9988,31.9988,5000.0
2007-04-09 11:00:00,46.49,46.5,46.49,46.5,16700.0,31.9988,32.0057,31.9988,32.0057,16700.0
2007-04-09 11:05:00,46.5,46.51,46.49,46.5,43600.0,32.0057,32.0125,31.9988,32.0057,43600.0
2007-04-09 11:10:00,46.49,46.5,46.49,46.49,9600.0,31.9988,32.0057,31.9988,31.9988,9600.0
2007-04-09 11:15:00,46.5,46.51,46.49,46.49,22300.0,32.0057,32.0125,31.9988,31.9988,22300.0
2007-04-09 11:20:00,46.5,46.52,46.49,46.52,16600.0,32.0057,32.0194,31.9988,32.0194,16600.0
2007-04-09 11:25:00,46.52,46.54,46.51,46.51,15800.0,32.0194,32.0332,32.0125,32.0125,15800.0
2007-04-09 11:30:00,46.52,46.53,46.51,46.52,62200.0,32.0194,32.0263,32.0125,32.0194,62200.0
2007-04-09 11:35:00,46.52,46.55,46.51,46.55,15700.0,32.0194,32.0401,32.0125,32.0401,15700.0
2007-04-09 11:40:00,46.55,46.58,46.54,46.56,58400.0,32.0401,32.0607,32.0332,32.047,58400.0
2007-04-09 11:45:00,46.56,46.56,46.52,46.52,61300.0,32.047,32.047,32.0194,32.0194,61300.0
2007-04-09 11:50:00,46.52,46.52,46.5,46.51,11200.0,32.0194,32.0194,32.0057,32.0125,11200.0
2007-04-09 11:55:00,46.51,46.51,46.5,46.51,19800.0,32.0125,32.0125,32.0057,32.0125,19800.0
2007-04-09 12:00:00,46.51,46.51,46.5,46.5,18100.0,32.0125,32.0125,32.0057,32.0057,18100.0
2007-04-09 12:05:00,46.51,46.51,46.5,46.51,50700.0,32.0125,32.0125,32.0057,32.0125,50700.0
2007-04-09 12:10:00,46.51,46.51,46.5,46.5,12400.0,32.0125,32.0125,32.0057,32.0057,12400.0
2007-04-09 12:15:00,46.51,46.51,46.5,46.51,21700.0,32.0125,32.0125,32.0057,32.0125,21700.0
2007-04-09 12:20:00,46.51,46.53,46.51,46.51,13400.0,32.0125,32.0263,32.0125,32.0125,13400.0
2007-04-09 12:25:00,46.52,46.52,46.51,46.51,5600.0,32.0194,32.0194,32.0125,32.0125,5600.0
2007-04-09 12:30:00,46.52,46.52,46.5,46.51,11000.0,32.0194,32.0194,32.0057,32.0125,11000.0
2007-04-09 12:35:00,46.51,46.52,46.5,46.52,52400.0,32.0125,32.0194,32.0057,32.0194,52400.0
2007-04-09 12:40:00,46.52,46.52,46.51,46.52,18600.0,32.0194,32.0194,32.0125,32.0194,18600.0
2007-04-09 12:45:00,46.52,46.52,46.51,46.52,61100.0,32.0194,32.0194,32.0125,32.0194,61100.0
2007-04-09 12:50:00,46.52,46.52,46.49,46.5,45800.0,32.0194,32.0194,31.9988,32.0057,45800.0
2007-04-09 12:55:00,46.5,46.51,46.5,46.5,13800.0,32.0057,32.0125,32.0057,32.0057,13800.0
2007-04-09 13:00:00,46.5,46.51,46.5,46.5,11900.0,32.0057,32.0125,32.0057,32.0057,11900.0
2007-04-09 13:05:00,46.5,46.51,46.5,46.5,28000.0,32.0057,32.0125,32.0057,32.0057,28000.0
2007-04-09 13:10:00,46.49,46.51,46.49,46.51,21600.0,31.9988,32.0125,31.9988,32.0125,21600.0
2007-04-09 13:15:00,46.5,46.51,46.5,46.51,17100.0,32.0057,32.0125,32.0057,32.0125,17100.0
2007-04-09 13:20:00,46.5,46.51,46.5,46.51,32300.0,32.0057,32.0125,32.0057,32.0125,32300.0
2007-04-09 13:25:00,46.51,46.51,46.5,46.5,18300.0,32.0125,32.0125,32.0057,32.0057,18300.0
2007-04-09 13:30:00,46.49,46.51,46.49,46.51,6800.0,31.9988,32.0125,31.9988,32.0125,6800.0
2007-04-09 13:35:00,46.51,46.51,46.5,46.51,15900.0,32.0125,32.0125,32.0057,32.0125,15900.0
2007-04-09 13:40:00,46.51,46.51,46.5,46.5,10600.0,32.0125,32.0125,32.0057,32.0057,10600.0
2007-04-09 13:45:00,46.51,46.51,46.5,46.51,3300.0,32.0125,32.0125,32.0057,32.0125,3300.0
2007-04-09 13:50:00,46.51,46.52,46.5,46.5,72100.0,32.0125,32.0194,32.0057,32.0057,72100.0
2007-04-09 13:55:00,46.5,46.51,46.49,46.49,11200.0,32.0057,32.0125,31.9988,31.9988,11200.0
2007-04-09 14:00:00,46.5,46.51,46.47,46.5,30500.0,32.0057,32.0125,31.985,32.0057,30500.0
2007-04-09 14:05:00,46.51,46.55,46.5,46.52,36600.0,32.0125,32.0401,32.0057,32.0194,36600.0
2007-04-09 14:10:00,46.53,46.54,46.53,46.54,12700.0,32.0263,32.0332,32.0263,32.0332,12700.0
2007-04-09 14:15:00,46.54,46.54,46.53,46.54,33600.0,32.0332,32.0332,32.0263,32.0332,33600.0
2007-04-09 14:20:00,46.54,46.55,46.53,46.55,66100.0,32.0332,32.0401,32.0263,32.0401,66100.0
2007-04-09 14:25:00,46.55,46.55,46.54,46.55,11100.0,32.0401,32.0401,32.0332,32.0401,11100.0
2007-04-09 14:30:00,46.54,46.55,46.54,46.55,5600.0,32.0332,32.0401,32.0332,32.0401,5600.0
2007-04-09 14:35:00,46.55,46.55,46.54,46.55,10000.0,32.0401,32.0401,32.0332,32.0401,10000.0
2007-04-09 14:40:00,46.54,46.55,46.52,46.52,10200.0,32.0332,32.0401,32.0194,32.0194,10200.0
2007-04-09 14:45:00,46.53,46.53,46.49,46.51,20000.0,32.0263,32.0263,31.9988,32.0125,20000.0
2007-04-09 14:50:00,46.51,46.51,46.5,46.5,13900.0,32.0125,32.0125,32.0057,32.0057,13900.0
2007-04-09 14:55:00,46.5,46.51,46.5,46.5,23400.0,32.0057,32.0125,32.0057,32.0057,23400.0
2007-04-09 15:00:00,46.5,46.51,46.5,46.51,8500.0,32.0057,32.0125,32.0057,32.0125,8500.0
2007-04-09 15:05:00,46.51,46.52,46.5,46.52,73000.0,32.0125,32.0194,32.0057,32.0194,73000.0
2007-04-09 15:10:00,46.51,46.52,46.51,46.52,6000.0,32.0125,32.0194,32.0125,32.0194,6000.0
2007-04-09 15:15:00,46.52,46.52,46.51,46.52,7800.0,32.0194,32.0194,32.0125,32.0194,7800.0
2007-04-09 15:20:00,46.52,46.52,46.49,46.49,36900.0,32.0194,32.0194,31.9988,31.9988,36900.0
2007-04-09 15:25:00,46.5,46.51,46.49,46.51,18400.0,32.0057,32.0125,31.9988,32.0125,18400.0
2007-04-09 15:30:00,46.51,46.51,46.5,46.51,12800.0,32.0125,32.0125,32.0057,32.0125,12800.0
2007-04-09 15:35:00,46.51,46.51,46.49,46.5,16000.0,32.0125,32.0125,31.9988,32.0057,16000.0
2007-04-09 15:40:00,46.49,46.51,46.49,46.5,18100.0,31.9988,32.0125,31.9988,32.0057,18100.0
2007-04-09 15:45:00,46.5,46.5,46.49,46.5,59100.0,32.0057,32.0057,31.9988,32.0057,59100.0
2007-04-09 15:50:00,46.5,46.57,46.5,46.55,88400.0,32.0057,32.0538,32.0057,32.0401,88400.0
2007-04-09 15:55:00,46.55,46.55,46.48,46.49,29900.0,32.0401,32.0401,31.9919,31.9988,29900.0
2007-04-10 09:30:00,46.77,46.89,46.51,46.51,86100.0,32.1915,32.2741,32.0125,32.0125,86100.0
2007-04-10 09:35:00,46.51,46.69,46.5,46.57,70700.0,32.0125,32.1364,32.0057,32.0538,70700.0
2007-04-10 09:40:00,46.57,46.58,46.5,46.53,26900.0,32.0538,32.0607,32.0057,32.0263,26900.0
2007-04-10 09:45:00,46.54,46.54,46.43,46.46,343100.0,32.0332,32.0332,31.9575,31.9781,343100.0
2007-04-10 09:50:00,46.47,46.52,46.47,46.52,49900.0,31.985,32.0194,31.985,32.0194,49900.0
2007-04-10 09:55:00,46.51,46.54,46.5,46.53,15800.0,32.0125,32.0332,32.0057,32.0263,15800.0
2007-04-10 10:00:00,46.52,46.52,46.48,46.49,17400.0,32.0194,32.0194,31.9919,31.9988,17400.0
2007-04-10 10:05:00,46.48,46.49,46.43,46.45,22600.0,31.9919,31.9988,31.9575,31.9712,22600.0
2007-04-10 10:10:00,46.44,46.53,46.43,46.51,25700.0,31.9644,32.0263,31.9575,32.0125,25700.0
2007-04-10 10:15:00,46.53,46.6,46.53,46.57,32600.0,32.0263,32.0745,32.0263,32.0538,32600.0
2007-04-10 10:20:00,46.58,46.59,46.56,46.56,19900.0,32.0607,32.0676,32.047,32.047,19900.0
2007-04-10 10:25:00,46.57,46.59,46.56,46.56,19900.0,32.0538,32.0676,32.047,32.047,19900.0
2007-04-10 10:30:00,46.57,46.58,46.56,46.57,54300.0,32.0538,32.0607,32.047,32.0538,54300.0
2007-04-10 10:35:00,46.56,46.56,46.51,46.52,24400.0,32.047,32.047,32.0125,32.0194,24400.0
2007-04-10 10:40:00,46.52,46.53,46.5,46.53,40400.0,32.0194,32.0263,32.0057,32.0263,40400.0
2007-04-10 10:45:00,46.51,46.52,46.51,46.52,37100.0,32.0125,32.0194,32.0125,32.0194,37100.0
2007-04-10 10:50:00,46.51,46.56,46.5,46.5,132600.0,32.0125,32.047,32.0057,32.0057,132600.0
2007-04-10 10:55:00,46.5,46.51,46.46,46.46,14900.0,32.0057,32.0125,31.9781,31.9781,14900.0
2007-04-10 11:00:00,46.46,46.46,46.42,46.43,12200.0,31.9781,31.9781,31.9506,31.9575,12200.0
2007-04-10 11:05:00,46.43,46.46,46.43,46.43,24400.0,31.9575,31.9781,31.9575,31.9575,24400.0
2007-04-10 11:10:00,46.44,46.45,46.42,46.45,33900.0,31.9644,31.9712,31.9506,31.9712,33900.0
2007-04-10 11:15:00,46.45,46.47,46.44,46.47,32600.0,31.9712,31.985,31.9644,31.985,32600.0
2007-04-10 11:20:00,46.47,46.49,46.47,46.49,16600.0,31.985,31.9988,31.985,31.9988,16600.0
2007-04-10 11:25:00,46.49,46.49,46.44,46.45,6900.0,31.9988,31.9988,31.9644,31.9712,6900.0
2007-04-10 11:30:00,46.44,46.48,46.39,46.4,43300.0,31.9644,31.9919,31.9299,31.9368,43300.0
2007-04-10 11:35:00,46.41,46.41,46.36,46.39,25300.0,31.9437,31.9437,31.9093,31.9299,25300.0
2007-04-10 11:40:00,46.4,46.4,46.36,46.37,5500.0,31.9368,31.9368,31.9093,31.9162,5500.0
2007-04-10 11:45:00,46.37,46.4,46.35,46.36,18300.0,31.9162,31.9368,31.9024,31.9093,18300.0
2007-04-10 11:50:00,46.36,46.37,46.27,46.28,30300.0,31.9093,31.9162,31.8473,31.8542,30300.0
2007-04-10 11:55:00,46.27,46.28,46.21,46.21,22700.0,31.8473,31.8542,31.806,31.806,22700.0
2007-04-10 12:00:00,46.22,46.24,46.21,46.24,8800.0,31.8129,31.8267,31.806,31.8267,8800.0
2007-04-10 12:05:00,46.24,46.26,46.19,46.2,36600.0,31.8267,31.8405,31.7923,31.7992,36600.0
2007-04-10 12:10:00,46.2,46.21,46.17,46.2,15300.0,31.7992,31.806,31.7785,31.7992,15300.0
2007-04-10 12:15:00,46.21,46.21,46.19,46.2,3800.0,31.806,31.806,31.7923,31.7992,3800.0
2007-04-10 12:20:00,46.2,46.21,46.2,46.2,12400.0,31.7992,31.806,31.7992,31.7992,12400.0
2007-04-10 12:25:00,46.21,46.21,46.19,46.2,8200.0,31.806,31.806,31.7923,31.7992,8200.0
2007-04-10 12:30:00,46.2,46.2,46.19,46.2,12200.0,31.7992,31.7992,31.7923,31.7992,12200.0
2007-04-10 12:35:00,46.2,46.25,46.2,46.25,13600.0,31.7992,31.8336,31.7992,31.8336,13600.0
2007-04-10 12:40:00,46.25,46.28,46.24,46.27,10700.0,31.8336,31.8542,31.8267,31.8473,10700.0
2007-04-10 12:45:00,46.27,46.27,46.26,46.26,7500.0,31.8473,31.8473,31.8405,31.8405,7500.0
2007-04-10 12:50:00,46.27,46.27,46.24,46.25,10500.0,31.8473,31.8473,31.8267,31.8336,10500.0
2007-04-10 12:55:00,46.25,46.26,46.2,46.2,7600.0,31.8336,31.8405,31.7992,31.7992,7600.0
2007-04-10 13:00:00,46.21,46.25,46.2,46.25,37700.0,31.806,31.8336,31.7992,31.8336,37700.0
2007-04-10 13:05:00,46.24,46.25,46.23,46.24,4000.0,31.8267,31.8336,31.8198,31.8267,4000.0
2007-04-10 13:10:00,46.24,46.24,46.16,46.18,11900.0,31.8267,31.8267,31.7716,31.7854,11900.0
2007-04-10 13:15:00,46.17,46.18,46.16,46.16,5600.0,31.7785,31.7854,31.7716,31.7716,5600.0
2007-04-10 13:20:00,46.17,46.26,46.17,46.26,21300.0,31.7785,31.8405,31.7785,31.8405,21300.0
2007-04-10 13:25:00,46.27,46.28,46.25,46.28,6800.0,31.8473,31.8542,31.8336,31.8542,6800.0
2007-04-10 13:30:00,46.27,46.27,46.22,46.23,6500.0,31.8473,31.8473,31.8129,31.8198,6500.0
2007-04-10 13:35:00,46.24,46.27,46.24,46.27,7000.0,31.8267,31.8473,31.8267,31.8473,7000.0
2007-04-10 13:40:00,46.28,46.28,46.27,46.27,3600.0,31.8542,31.8542,31.8473,31.8473,3600.0
2007-04-10 13:45:00,46.28,46.34,46.28,46.3,19200.0,31.8542,31.8955,31.8542,31.868,19200.0
2007-04-10 13:50:00,46.3,46.31,46.3,46.3,4100.0,31.868,31.8749,31.868,31.868,4100.0
2007-04-10 13:55:00,46.3,46.31,46.24,46.24,7900.0,31.868,31.8749,31.8267,31.8267,7900.0
2007-04-10 14:00:00,46.24,46.27,46.24,46.27,6200.0,31.8267,31.8473,31.8267,31.8473,6200.0
2007-04-10 14:05:00,46.27,46.31,46.27,46.3,17200.0,31.8473,31.8749,31.8473,31.868,17200.0
2007-04-10 14:10:00,46.31,46.36,46.31,46.34,13400.0,31.8749,31.9093,31.8749,31.8955,13400.0
2007-04-10 14:15:00,46.34,46.37,46.33,46.34,12000.0,31.8955,31.9162,31.8886,31.8955,12000.0
2007-04-10 14:20:00,46.33,46.33,46.25,46.25,32200.0,31.8886,31.8886,31.8336,31.8336,32200.0
2007-04-10 14:25:00,46.25,46.26,46.23,46.23,17400.0,31.8336,31.8405,31.8198,31.8198,17400.0
2007-04-10 14:30:00,46.23,46.23,46.17,46.17,30100.0,31.8198,31.8198,31.7785,31.7785,30100.0
2007-04-10 14:35:00,46.17,46.18,46.14,46.14,37100.0,31.7785,31.7854,31.7579,31.7579,37100.0
2007-04-10 14:40:00,46.14,46.14,46.07,46.09,47900.0,31.7579,31.7579,31.7097,31.7235,47900.0
2007-04-10 14:45:00,46.09,46.13,46.09,46.12,52800.0,31.7235,31.751,31.7235,31.7441,52800.0
2007-04-10 14:50:00,46.12,46.13,46.09,46.11,31400.0,31.7441,31.751,31.7235,31.7372,31400.0
2007-04-10 14:55:00,46.1,46.11,46.09,46.11,9900.0,31.7303,31.7372,31.7235,31.7372,9900.0
2007-04-10 15:00:00,46.1,46.21,46.1,46.21,32200.0,31.7303,31.806,31.7303,31.806,32200.0
2007-04-10 15:05:00,46.2,46.25,46.2,46.24,14200.0,31.7992,31.8336,31.7992,31.8267,14200.0
2007-04-10 15:10:00,46.24,46.26,46.22,46.23,14900.0,31.8267,31.8405,31.8129,31.8198,14900.0
2007-04-10 15:15:00,46.21,46.21,46.17,46.18,23200.0,31.806,31.806,31.7785,31.7854,23200.0
2007-04-10 15:20:00,46.18,46.19,46.17,46.18,123900.0,31.7854,31.7923,31.7785,31.7854,123900.0
2007-04-10 15:25:00,46.18,46.18,46.16,46.16,75000.0,31.7854,31.7854,31.7716,31.7716,75000.0
2007-04-10 15:30:00,46.16,46.17,46.15,46.15,38900.0,31.7716,31.7785,31.7648,31.7648,38900.0
2007-04-10 15:35:00,46.15,46.16,46.14,46.16,27900.0,31.7648,31.7716,31.7579,31.7716,27900.0
2007-04-10 15:40:00,46.16,46.16,46.1,46.1,48400.0,31.7716,31.7716,31.7303,31.7303,48400.0
2007-04-10 15:45:00,46.11,46.11,46.05,46.05,89400.0,31.7372,31.7372,31.6959,31.6959,89400.0
2007-04-10 15:50:00,46.04,46.08,46.03,46.03,175300.0,31.689,31.7166,31.6822,31.6822,175300.0
2007-04-10 15:55:00,46.03,46.09,46.02,46.04,370000.0,31.6822,31.7235,31.6753,31.689,370000.0
2007-04-11 09:30:00,46.0,46.1,45.93,45.93,129500.0,31.6615,31.7303,31.6133,31.6133,129500.0
2007-04-11 09:35:00,45.94,46.0,45.87,45.87,41500.0,31.6202,31.6615,31.572,31.572,41500.0
2007-04-11 09:40:00,45.87,45.98,45.85,45.9,57900.0,31.572,31.6477,31.5583,31.5927,57900.0
2007-04-11 09:45:00,45.9,45.9,45.84,45.84,60000.0,31.5927,31.5927,31.5514,31.5514,60000.0
2007-04-11 09:50:00,45.85,45.86,45.82,45.85,91200.0,31.5583,31.5651,31.5376,31.5583,91200.0
2007-04-11 09:55:00,45.84,45.85,45.81,45.82,20800.0,31.5514,31.5583,31.5307,31.5376,20800.0
2007-04-11 10:00:00,45.82,45.82,45.78,45.8,54600.0,31.5376,31.5376,31.5101,31.5238,54600.0
2007-04-11 10:05:00,45.79,45.8,45.78,45.8,16500.0,31.517,31.5238,31.5101,31.5238,16500.0
2007-04-11 10:10:00,45.8,45.8,45.79,45.79,44600.0,31.5238,31.5238,31.517,31.517,44600.0
2007-04-11 10:15:00,45.79,45.79,45.67,45.67,29200.0,31.517,31.517,31.4344,31.4344,29200.0
2007-04-11 10:20:00,45.66,45.7,45.61,45.68,96800.0,31.4275,31.455,31.3931,31.4413,96800.0
2007-04-11 10:25:00,45.68,45.69,45.65,45.65,25800.0,31.4413,31.4481,31.4206,31.4206,25800.0
2007-04-11 10:30:00,45.65,45.66,45.61,45.61,66400.0,31.4206,31.4275,31.3931,31.3931,66400.0
2007-04-11 10:35:00,45.61,45.62,45.58,45.59,29700.0,31.3931,31.4,31.3724,31.3793,29700.0
2007-04-11 10:40:00,45.58,45.61,45.52,45.52,60500.0,31.3724,31.3931,31.3311,31.3311,60500.0
2007-04-11 10:45:00,45.53,45.56,45.46,45.49,233000.0,31.338,31.3587,31.2898,31.3105,233000.0
2007-04-11 10:50:00,45.49,45.51,45.35,45.35,422500.0,31.3105,31.3242,31.2141,31.2141,422500.0
2007-04-11 10:55:00,45.36,45.36,45.31,45.32,54100.0,31.221,31.221,31.1866,31.1935,54100.0
2007-04-11 11:00:00,45.32,45.32,45.3,45.32,64700.0,31.1935,31.1935,31.1797,31.1935,64700.0
2007-04-11 11:05:00,45.31,45.32,45.31,45.31,33300.0,31.1866,31.1935,31.1866,31.1866,33300.0
2007-04-11 11:10:00,45.31,45.32,45.31,45.32,16100.0,31.1866,31.1935,31.1866,31.1935,16100.0
2007-04-11 11:15:00,45.32,45.32,45.26,45.31,71000.0,31.1935,31.1935,31.1522,31.1866,71000.0
2007-04-11 11:20:00,45.31,45.31,45.3,45.31,32900.0,31.1866,31.1866,31.1797,31.1866,32900.0
2007-04-11 11:25:00,45.31,45.39,45.31,45.39,48000.0,31.1866,31.2416,31.1866,31.2416,48000.0
2007-04-11 11:30:00,45.39,45.44,45.39,45.41,32800.0,31.2416,31.2761,31.2416,31.2554,32800.0
2007-04-11 11:35:00,45.41,45.45,45.41,45.43,22400.0,31.2554,31.2829,31.2554,31.2692,22400.0
2007-04-11 11:40:00,45.43,45.43,45.4,45.4,12700.0,31.2692,31.2692,31.2485,31.2485,12700.0
2007-04-11 11:45:00,45.4,45.44,45.4,45.44,52600.0,31.2485,31.2761,31.2485,31.2761,52600.0
2007-04-11 11:50:00,45.44,45.5,45.43,45.47,45300.0,31.2761,31.3174,31.2692,31.2967,45300.0
2007-04-11 11:55:00,45.47,45.47,45.43,45.44,22500.0,31.2967,31.2967,31.2692,31.2761,22500.0
2007-04-11 12:00:00,45.44,45.45,45.43,45.43,27100.0,31.2761,31.2829,31.2692,31.2692,27100.0
2007-04-11 12:05:00,45.44,45.45,45.42,45.43,44600.0,31.2761,31.2829,31.2623,31.2692,44600.0
2007-04-11 12:10:00,45.42,45.43,45.36,45.38,46000.0,31.2623,31.2692,31.221,31.2348,46000.0
2007-04-11 12:15:00,45.37,45.4,45.37,45.39,22500.0,31.2279,31.2485,31.2279,31.2416,22500.0
2007-04-11 12:20:00,45.38,45.42,45.38,45.39,32700.0,31.2348,31.2623,31.2348,31.2416,32700.0
2007-04-11 12:25:00,45.39,45.4,45.37,45.38,27800.0,31.2416,31.2485,31.2279,31.2348,27800.0
2007-04-11 12:30:00,45.37,45.37,45.35,45.35,30100.0,31.2279,31.2279,31.2141,31.2141,30100.0
2007-04-11 12:35:00,45.35,45.41,45.35,45.4,50900.0,31.2141,31.2554,31.2141,31.2485,50900.0
2007-04-11 12:40:00,45.39,45.41,45.39,45.4,32700.0,31.2416,31.2554,31.2416,31.2485,32700.0
2007-04-11 12:45:00,45.39,45.41,45.39,45.4,18600.0,31.2416,31.2554,31.2416,31.2485,18600.0
2007-04-11 12:50:00,45.4,45.41,45.39,45.4,16000.0,31.2485,31.2554,31.2416,31.2485,16000.0
2007-04-11 12:55:00,45.4,45.42,45.4,45.41,22700.0,31.2485,31.2623,31.2485,31.2554,22700.0
2007-04-11 13:00:00,45.41,45.42,45.4,45.41,17500.0,31.2554,31.2623,31.2485,31.2554,17500.0
2007-04-11 13:05:00,45.42,45.51,45.41,45.51,48600.0,31.2623,31.3242,31.2554,31.3242,48600.0
2007-04-11 13:10:00,45.51,45.55,45.47,45.48,35000.0,31.3242,31.3518,31.2967,31.3036,35000.0
2007-04-11 13:15:00,45.49,45.52,45.48,45.48,21000.0,31.3105,31.3311,31.3036,31.3036,21000.0
2007-04-11 13:20:00,45.48,45.49,45.43,45.45,17100.0,31.3036,31.3105,31.2692,31.2829,17100.0
2007-04-11 13:25:00,45.45,45.45,45.43,45.44,9800.0,31.2829,31.2829,31.2692,31.2761,9800.0
2007-04-11 13:30:00,45.45,45.45,45.4,45.44,29900.0,31.2829,31.2829,31.2485,31.2761,29900.0
2007-04-11 13:35:00,45.45,45.47,45.44,45.47,17200.0,31.2829,31.2967,31.2761,31.2967,17200.0
2007-04-11 13:40:00,45.47,45.47,45.45,45.45,31300.0,31.2967,31.2967,31.2829,31.2829,31300.0
2007-04-11 13:45:00,45.44,45.44,45.39,45.39,29300.0,31.2761,31.2761,31.2416,31.2416,29300.0
2007-04-11 13:50:00,45.4,45.4,45.38,45.39,23800.0,31.2485,31.2485,31.2348,31.2416,23800.0
2007-04-11 13:55:00,45.39,45.4,45.38,45.38,19300.0,31.2416,31.2485,31.2348,31.2348,19300.0
2007-04-11 14:00:00,45.39,45.39,45.3,45.32,64400.0,31.2416,31.2416,31.1797,31.1935,64400.0
2007-04-11 14:05:00,45.32,45.35,45.26,45.28,47500.0,31.1935,31.2141,31.1522,31.1659,47500.0
2007-04-11 14:10:00,45.27,45.29,45.24,45.27,38800.0,31.1591,31.1728,31.1384,31.1591,38800.0
2007-04-11 14:15:00,45.28,45.29,45.23,45.25,30600.0,31.1659,31.1728,31.1315,31.1453,30600.0
2007-04-11 14:20:00,45.24,45.27,45.23,45.23,31400.0,31.1384,31.1591,31.1315,31.1315,31400.0
2007-04-11 14:25:00,45.23,45.24,45.19,45.2,45200.0,31.1315,31.1384,31.104,31.1109,45200.0
2007-04-11 14:30:00,45.2,45.2,45.11,45.11,50600.0,31.1109,31.1109,31.0489,31.0489,50600.0
2007-04-11 14:35:00,45.1,45.11,45.07,45.09,100200.0,31.042,31.0489,31.0214,31.0352,100200.0
2007-04-11 14:40:00,45.09,45.1,45.07,45.09,32000.0,31.0352,31.042,31.0214,31.0352,32000.0
2007-04-11 14:45:00,45.08,45.11,45.06,45.1,28400.0,31.0283,31.0489,31.0145,31.042,28400.0
2007-04-11 14:50:00,45.1,45.1,45.09,45.1,57300.0,31.042,31.042,31.0352,31.042,57300.0
2007-04-11 14:55:00,45.1,45.1,45.08,45.08,36600.0,31.042,31.042,31.0283,31.0283,36600.0
2007-04-11 15:00:00,45.09,45.09,45.06,45.06,27600.0,31.0352,31.0352,31.0145,31.0145,27600.0
2007-04-11 15:05:00,45.07,45.12,45.06,45.11,84000.0,31.0214,31.0558,31.0145,31.0489,84000.0
2007-04-11 15:10:00,45.11,45.19,45.1,45.15,84900.0,31.0489,31.104,31.042,31.0765,84900.0
2007-04-11 15:15:00,45.15,45.16,45.13,45.15,52200.0,31.0765,31.0833,31.0627,31.0765,52200.0
2007-04-11 15:20:00,45.14,45.19,45.14,45.18,57000.0,31.0696,31.104,31.0696,31.0971,57000.0
2007-04-11 15:25:00,45.18,45.19,45.09,45.1,69300.0,31.0971,31.104,31.0352,31.042,69300.0
2007-04-11 15:30:00,45.09,45.1,45.06,45.07,52000.0,31.0352,31.042,31.0145,31.0214,52000.0
2007-04-11 15:35:00,45.07,45.12,45.06,45.07,55400.0,31.0214,31.0558,31.0145,31.0214,55400.0
2007-04-11 15:40:00,45.07,45.12,45.05,45.12,83200.0,31.0214,31.0558,31.0076,31.0558,83200.0
2007-04-11 15:45:00,45.11,45.12,45.11,45.11,58500.0,31.0489,31.0558,31.0489,31.0489,58500.0
2007-04-11 15:50:00,45.12,45.12,45.1,45.11,62200.0,31.0558,31.0558,31.042,31.0489,62200.0
2007-04-11 15:55:00,45.11,45.19,45.1,45.14,131000.0,31.0489,31.104,31.042,31.0696,131000.0
2007-04-12 09:30:00,45.23,45.4,45.2,45.2,123500.0,31.1315,31.2485,31.1109,31.1109,123500.0
2007-04-12 09:35:00,45.21,45.25,45.14,45.15,53900.0,31.1178,31.1453,31.0696,31.0765,53900.0
2007-04-12 09:40:00,45.15,45.17,45.12,45.12,62400.0,31.0765,31.0902,31.0558,31.0558,62400.0
2007-04-12 09:45:00,45.12,45.22,45.08,45.21,234200.0,31.0558,31.1246,31.0283,31.1178,234200.0
2007-04-12 09:50:00,45.2,45.21,45.14,45.15,61400.0,31.1109,31.1178,31.0696,31.0765,61400.0
2007-04-12 09:55:00,45.16,45.16,45.11,45.12,123000.0,31.0833,31.0833,31.0489,31.0558,123000.0
2007-04-12 10:00:00,45.12,45.14,45.11,45.14,206800.0,31.0558,31.0696,31.0489,31.0696,206800.0
2007-04-12 10:05:00,45.14,45.2,45.14,45.14,39900.0,31.0696,31.1109,31.0696,31.0696,39900.0
2007-04-12 10:10:00,45.14,45.14,45.09,45.11,60200.0,31.0696,31.0696,31.0352,31.0489,60200.0
2007-04-12 10:15:00,45.12,45.12,45.1,45.11,19400.0,31.0558,31.0558,31.042,31.0489,19400.0
2007-04-12 10:20:00,45.1,45.14,45.09,45.14,148200.0,31.042,31.0696,31.0352,31.0696,148200.0
2007-04-12 10:25:00,45.14,45.15,45.13,45.15,31400.0,31.0696,31.0765,31.0627,31.0765,31400.0
2007-04-12 10:30:00,45.14,45.15,45.09,45.1,49400.0,31.0696,31.0765,31.0352,31.042,49400.0
2007-04-12 10:35:00,45.1,45.17,45.1,45.15,149800.0,31.042,31.0902,31.042,31.0765,149800.0
2007-04-12 10:40:00,45.16,45.18,45.15,45.17,44800.0,31.0833,31.0971,31.0765,31.0902,44800.0
2007-04-12 10:45:00,45.17,45.29,45.17,45.27,105300.0,31.0902,31.1728,31.0902,31.1591,105300.0
2007-04-12 10:50:00,45.27,45.38,45.26,45.37,80800.0,31.1591,31.2348,31.1522,31.2279,80800.0
2007-04-12 10:55:00,45.36,45.37,45.28,45.28,59700.0,31.221,31.2279,31.1659,31.1659,59700.0
2007-04-12 11:00:00,45.29,45.29,45.21,45.24,70500.0,31.1728,31.1728,31.1178,31.1384,70500.0
2007-04-12 11:05:00,45.24,45.3,45.23,45.29,299200.0,31.1384,31.1797,31.1315,31.1728,299200.0
2007-04-12 11:10:00,45.29,45.3,45.26,45.26,34200.0,31.1728,31.1797,31.1522,31.1522,34200.0
2007-04-12 11:15:00,45.26,45.27,45.21,45.23,50400.0,31.1522,31.1591,31.1178,31.1315,50400.0
2007-04-12 11:20:00,45.23,45.24,45.17,45.17,248000.0,31.1315,31.1384,31.0902,31.0902,248000.0
2007-04-12 11:25:00,45.18,45.23,45.18,45.23,49100.0,31.0971,31.1315,31.0971,31.1315,49100.0
2007-04-12 11:30:00,45.23,45.26,45.22,45.25,48800.0,31.1315,31.1522,31.1246,31.1453,48800.0
2007-04-12 11:35:00,45.26,45.26,45.18,45.25,36600.0,31.1522,31.1522,31.0971,31.1453,36600.0
2007-04-12 11:40:00,45.24,45.25,45.23,45.25,75100.0,31.1384,31.1453,31.1315,31.1453,75100.0
2007-04-12 11:45:00,45.25,45.32,45.25,45.32,42300.0,31.1453,31.1935,31.1453,31.1935,42300.0
2007-04-12 11:50:00,45.31,45.42,45.31,45.37,28900.0,31.1866,31.2623,31.1866,31.2279,28900.0
2007-04-12 11:55:00,45.36,45.37,45.35,45.36,7000.0,31.221,31.2279,31.2141,31.221,7000.0
2007-04-12 12:00:00,45.36,45.39,45.35,45.38,63700.0,31.221,31.2416,31.2141,31.2348,63700.0
2007-04-12 12:05:00,45.38,45.45,45.38,45.45,30000.0,31.2348,31.2829,31.2348,31.2829,30000.0
2007-04-12 12:10:00,45.45,45.47,45.37,45.37,27800.0,31.2829,31.2967,31.2279,31.2279,27800.0
2007-04-12 12:15:00,45.37,45.38,45.27,45.27,35600.0,31.2279,31.2348,31.1591,31.1591,35600.0
2007-04-12 12:20:00,45.27,45.28,45.26,45.27,19300.0,31.1591,31.1659,31.1522,31.1591,19300.0
2007-04-12 12:25:00,45.27,45.27,45.24,45.25,39000.0,31.1591,31.1591,31.1384,31.1453,39000.0
2007-04-12 12:30:00,45.25,45.26,45.21,45.24,44400.0,31.1453,31.1522,31.1178,31.1384,44400.0
2007-04-12 12:35:00,45.24,45.24,45.17,45.23,27100.0,31.1384,31.1384,31.0902,31.1315,27100.0
2007-04-12 12:40:00,45.24,45.3,45.23,45.3,8200.0,31.1384,31.1797,31.1315,31.1797,8200.0
2007-04-12 12:45:00,45.3,45.3,45.27,45.28,17400.0,31.1797,31.1797,31.1591,31.1659,17400.0
2007-04-12 12:50:00,45.27,45.3,45.27,45.3,28800.0,31.1591,31.1797,31.1591,31.1797,28800.0
2007-04-12 12:55:00,45.3,45.3,45.29,45.3,21800.0,31.1797,31.1797,31.1728,31.1797,21800.0
2007-04-12 13:00:00,45.3,45.31,45.29,45.31,96000.0,31.1797,31.1866,31.1728,31.1866,96000.0
2007-04-12 13:05:00,45.3,45.3,45.29,45.3,17000.0,31.1797,31.1797,31.1728,31.1797,17000.0
2007-04-12 13:10:00,45.29,45.3,45.28,45.29,14500.0,31.1728,31.1797,31.1659,31.1728,14500.0
2007-04-12 13:15:00,45.28,45.3,45.28,45.3,12900.0,31.1659,31.1797,31.1659,31.1797,12900.0
2007-04-12 13:20:00,45.3,45.3,45.28,45.3,16700.0,31.1797,31.1797,31.1659,31.1797,16700.0
2007-04-12 13:25:00,45.3,45.3,45.26,45.27,21600.0,31.1797,31.1797,31.1522,31.1591,21600.0
2007-04-12 13:30:00,45.27,45.27,45.24,45.24,26700.0,31.1591,31.1591,31.1384,31.1384,26700.0
2007-04-12 13:35:00,45.25,45.26,45.24,45.24,15800.0,31.1453,31.1522,31.1384,31.1384,15800.0
2007-04-12 13:40:00,45.24,45.26,45.23,45.24,36400.0,31.1384,31.1522,31.1315,31.1384,36400.0
2007-04-12 13:45:00,45.24,45.26,45.23,45.25,132700.0,31.1384,31.1522,31.1315,31.1453,132700.0
2007-04-12 13:50:00,45.25,45.27,45.25,45.25,52700.0,31.1453,31.1591,31.1453,31.1453,52700.0
2007-04-12 13:55:00,45.25,45.26,45.24,45.26,18400.0,31.1453,31.1522,31.1384,31.1522,18400.0
2007-04-12 14:00:00,45.26,45.28,45.25,45.27,16700.0,31.1522,31.1659,31.1453,31.1591,16700.0
2007-04-12 14:05:00,45.27,45.27,45.24,45.26,19600.0,31.1591,31.1591,31.1384,31.1522,19600.0
2007-04-12 14:10:00,45.26,45.31,45.26,45.31,18100.0,31.1522,31.1866,31.1522,31.1866,18100.0
2007-04-12 14:15:00,45.31,45.35,45.31,45.35,9900.0,31.1866,31.2141,31.1866,31.2141,9900.0
2007-04-12 14:20:00,45.35,45.36,45.3,45.31,19500.0,31.2141,31.221,31.1797,31.1866,19500.0
2007-04-12 14:25:00,45.31,45.32,45.3,45.31,13900.0,31.1866,31.1935,31.1797,31.1866,13900.0
2007-04-12 14:30:00,45.31,45.35,45.31,45.34,36700.0,31.1866,31.2141,31.1866,31.2072,36700.0
2007-04-12 14:35:00,45.35,45.41,45.33,45.41,50000.0,31.2141,31.2554,31.2003,31.2554,50000.0
2007-04-12 14:40:00,45.41,45.43,45.35,45.35,59600.0,31.2554,31.2692,31.2141,31.2141,59600.0
2007-04-12 14:45:00,45.36,45.37,45.35,45.37,32300.0,31.221,31.2279,31.2141,31.2279,32300.0
2007-04-12 14:50:00,45.36,45.39,45.34,45.35,40300.0,31.221,31.2416,31.2072,31.2141,40300.0
2007-04-12 14:55:00,45.35,45.36,45.34,45.35,25400.0,31.2141,31.221,31.2072,31.2141,25400.0
2007-04-12 15:00:00,45.35,45.36,45.32,45.33,25100.0,31.2141,31.221,31.1935,31.2003,25100.0
2007-04-12 15:05:00,45.33,45.34,45.31,45.32,17000.0,31.2003,31.2072,31.1866,31.1935,17000.0
2007-04-12 15:10:00,45.32,45.34,45.28,45.28,13300.0,31.1935,31.2072,31.1659,31.1659,13300.0
2007-04-12 15:15:00,45.29,45.29,45.24,45.25,28200.0,31.1728,31.1728,31.1384,31.1453,28200.0
2007-04-12 15:20:00,45.25,45.26,45.23,45.23,30200.0,31.1453,31.1522,31.1315,31.1315,30200.0
2007-04-12 15:25:00,45.22,45.26,45.17,45.25,38100.0,31.1246,31.1522,31.0902,31.1453,38100.0
2007-04-12 15:30:00,45.24,45.27,45.23,45.24,23000.0,31.1384,31.1591,31.1315,31.1384,23000.0
2007-04-12 15:35:00,45.24,45.24,45.21,45.22,17200.0,31.1384,31.1384,31.1178,31.1246,17200.0
2007-04-12 15:40:00,45.22,45.27,45.21,45.27,57600.0,31.1246,31.1591,31.1178,31.1591,57600.0
2007-04-12 15:45:00,45.27,45.27,45.24,45.25,41400.0,31.1591,31.1591,31.1384,31.1453,41400.0
2007-04-12 15:50:00,45.24,45.28,45.24,45.27,57800.0,31.1384,31.1659,31.1384,31.1591,57800.0
2007-04-12 15:55:00,45.27,45.34,45.25,45.32,71400.0,31.1591,31.2072,31.1453,31.1935,71400.0
2007-04-13 09:30:00,45.7,45.7,45.27,45.48,28600.0,31.455,31.455,31.1591,31.3036,28600.0
2007-04-13 09:35:00,45.48,45.5,45.38,45.4,24700.0,31.3036,31.3174,31.2348,31.2485,24700.0
2007-04-13 09:40:00,45.4,45.4,45.31,45.31,30500.0,31.2485,31.2485,31.1866,31.1866,30500.0
2007-04-13 09:45:00,45.31,45.34,45.3,45.34,21400.0,31.1866,31.2072,31.1797,31.2072,21400.0
2007-04-13 09:50:00,45.33,45.36,45.3,45.32,295000.0,31.2003,31.221,31.1797,31.1935,295000.0
2007-04-13 09:55:00,45.32,45.35,45.32,45.34,84100.0,31.1935,31.2141,31.1935,31.2072,84100.0
2007-04-13 10:00:00,45.33,45.33,45.19,45.24,31300.0,31.2003,31.2003,31.104,31.1384,31300.0
2007-04-13 10:05:00,45.23,45.25,45.2,45.21,40100.0,31.1315,31.1453,31.1109,31.1178,40100.0
2007-04-13 10:10:00,45.21,45.25,45.19,45.2,49100.0,31.1178,31.1453,31.104,31.1109,49100.0
2007-04-13 10:15:00,45.19,45.19,45.1,45.16,33400.0,31.104,31.104,31.042,31.0833,33400.0
2007-04-13 10:20:00,45.19,45.28,45.19,45.26,31900.0,31.104,31.1659,31.104,31.1522,31900.0
2007-04-13 10:25:00,45.26,45.29,45.21,45.27,29200.0,31.1522,31.1728,31.1178,31.1591,29200.0
2007-04-13 10:30:00,45.26,45.3,45.26,45.29,16800.0,31.1522,31.1797,31.1522,31.1728,16800.0
2007-04-13 10:35:00,45.29,45.37,45.29,45.35,95000.0,31.1728,31.2279,31.1728,31.2141,95000.0
2007-04-13 10:40:00,45.33,45.34,45.28,45.29,61600.0,31.2003,31.2072,31.1659,31.1728,61600.0
2007-04-13 10:45:00,45.29,45.3,45.26,45.29,26900.0,31.1728,31.1797,31.1522,31.1728,26900.0
2007-04-13 10:50:00,45.29,45.3,45.28,45.28,29100.0,31.1728,31.1797,31.1659,31.1659,29100.0
2007-04-13 10:55:00,45.29,45.29,45.27,45.28,46900.0,31.1728,31.1728,31.1591,31.1659,46900.0
2007-04-13 11:00:00,45.29,45.3,45.28,45.28,34200.0,31.1728,31.1797,31.1659,31.1659,34200.0
2007-04-13 11:05:00,45.27,45.3,45.27,45.28,51700.0,31.1591,31.1797,31.1591,31.1659,51700.0
2007-04-13 11:10:00,45.29,45.3,45.29,45.3,45600.0,31.1728,31.1797,31.1728,31.1797,45600.0
2007-04-13 11:15:00,45.3,45.3,45.23,45.24,65600.0,31.1797,31.1797,31.1315,31.1384,65600.0
2007-04-13 11:20:00,45.24,45.26,45.24,45.26,13800.0,31.1384,31.1522,31.1384,31.1522,13800.0
2007-04-13 11:25:00,45.26,45.27,45.25,45.25,10400.0,31.1522,31.1591,31.1453,31.1453,10400.0
2007-04-13 11:30:00,45.25,45.25,45.22,45.25,19300.0,31.1453,31.1453,31.1246,31.1453,19300.0
2007-04-13 11:35:00,45.25,45.32,45.25,45.32,16700.0,31.1453,31.1935,31.1453,31.1935,16700.0
2007-04-13 11:40:00,45.32,45.34,45.28,45.28,23400.0,31.1935,31.2072,31.1659,31.1659,23400.0
2007-04-13 11:45:00,45.28,45.33,45.25,45.26,113100.0,31.1659,31.2003,31.1453,31.1522,113100.0
2007-04-13 11:50:00,45.26,45.3,45.25,45.25,14200.0,31.1522,31.1797,31.1453,31.1453,14200.0
2007-04-13 11:55:00,45.25,45.28,45.24,45.27,12700.0,31.1453,31.1659,31.1384,31.1591,12700.0
2007-04-13 12:00:00,45.28,45.29,45.27,45.28,11100.0,31.1659,31.1728,31.1591,31.1659,11100.0
2007-04-13 12:05:00,45.28,45.3,45.28,45.29,23400.0,31.1659,31.1797,31.1659,31.1728,23400.0
2007-04-13 12:10:00,45.29,45.29,45.24,45.26,12800.0,31.1728,31.1728,31.1384,31.1522,12800.0
2007-04-13 12:15:00,45.27,45.27,45.25,45.26,10500.0,31.1591,31.1591,31.1453,31.1522,10500.0
2007-04-13 12:20:00,45.26,45.28,45.25,45.28,9700.0,31.1522,31.1659,31.1453,31.1659,9700.0
2007-04-13 12:25:00,45.28,45.28,45.26,45.27,10600.0,31.1659,31.1659,31.1522,31.1591,10600.0
2007-04-13 12:30:00,45.27,45.27,45.26,45.27,12500.0,31.1591,31.1591,31.1522,31.1591,12500.0
2007-04-13 12:35:00,45.26,45.28,45.26,45.27,12600.0,31.1522,31.1659,31.1522,31.1591,12600.0
2007-04-13 12:40:00,45.27,45.28,45.24,45.24,18000.0,31.1591,31.1659,31.1384,31.1384,18000.0
2007-04-13 12:45:00,45.24,45.24,45.23,45.23,4200.0,31.1384,31.1384,31.1315,31.1315,4200.0
2007-04-13 12:50:00,45.23,45.26,45.23,45.25,15100.0,31.1315,31.1522,31.1315,31.1453,15100.0
2007-04-13 12:55:00,45.25,45.25,45.24,45.24,10700.0,31.1453,31.1453,31.1384,31.1384,10700.0
2007-04-13 13:00:00,45.24,45.24,45.23,45.24,8700.0,31.1384,31.1384,31.1315,31.1384,8700.0
2007-04-13 13:05:00,45.24,45.26,45.24,45.25,18200.0,31.1384,31.1522,31.1384,31.1453,18200.0
2007-04-13 13:10:00,45.25,45.26,45.18,45.18,21900.0,31.1453,31.1522,31.0971,31.0971,21900.0
2007-04-13 13:15:00,45.18,45.2,45.17,45.2,10400.0,31.0971,31.1109,31.0902,31.1109,10400.0
2007-04-13 13:20:00,45.2,45.21,45.19,45.21,5600.0,31.1109,31.1178,31.104,31.1178,5600.0
2007-04-13 13:25:00,45.21,45.22,45.21,45.22,24300.0,31.1178,31.1246,31.1178,31.1246,24300.0
2007-04-13 13:30:00,45.22,45.23,45.21,45.23,87600.0,31.1246,31.1315,31.1178,31.1315,87600.0
2007-04-13 13:35:00,45.23,45.23,45.13,45.18,28400.0,31.1315,31.1315,31.0627,31.0971,28400.0
2007-04-13 13:40:00,45.18,45.18,45.16,45.18,5500.0,31.0971,31.0971,31.0833,31.0971,5500.0
2007-04-13 13:45:00,45.18,45.25,45.18,45.25,10100.0,31.0971,31.1453,31.0971,31.1453,10100.0
2007-04-13 13:50:00,45.25,45.25,45.24,45.25,8000.0,31.1453,31.1453,31.1384,31.1453,8000.0
2007-04-13 13:55:00,45.24,45.25,45.23,45.23,9700.0,31.1384,31.1453,31.1315,31.1315,9700.0
2007-04-13 14:00:00,45.24,45.24,45.23,45.24,25600.0,31.1384,31.1384,31.1315,31.1384,25600.0
2007-04-13 14:05:00,45.24,45.25,45.2,45.2,22300.0,31.1384,31.1453,31.1109,31.1109,22300.0
2007-04-13 14:10:00,45.19,45.2,45.19,45.2,7700.0,31.104,31.1109,31.104,31.1109,7700.0
2007-04-13 14:15:00,45.2,45.21,45.19,45.21,11500.0,31.1109,31.1178,31.104,31.1178,11500.0
2007-04-13 14:20:00,45.21,45.21,45.2,45.21,19300.0,31.1178,31.1178,31.1109,31.1178,19300.0
2007-04-13 14:25:00,45.21,45.22,45.2,45.21,66100.0,31.1178,31.1246,31.1109,31.1178,66100.0
2007-04-13 14:30:00,45.22,45.23,45.21,45.21,44700.0,31.1246,31.1315,31.1178,31.1178,44700.0
2007-04-13 14:35:00,45.21,45.23,45.19,45.2,37600.0,31.1178,31.1315,31.104,31.1109,37600.0
2007-04-13 14:40:00,45.2,45.21,45.19,45.21,23900.0,31.1109,31.1178,31.104,31.1178,23900.0
2007-04-13 14:45:00,45.2,45.21,45.19,45.21,17300.0,31.1109,31.1178,31.104,31.1178,17300.0
2007-04-13 14:50:00,45.2,45.29,45.2,45.2,63800.0,31.1109,31.1728,31.1109,31.1109,63800.0
2007-04-13 14:55:00,45.2,45.26,45.2,45.26,18300.0,31.1109,31.1522,31.1109,31.1522,18300.0
2007-04-13 15:00:00,45.26,45.26,45.25,45.25,27400.0,31.1522,31.1522,31.1453,31.1453,27400.0
2007-04-13 15:05:00,45.26,45.26,45.25,45.26,17600.0,31.1522,31.1522,31.1453,31.1522,17600.0
2007-04-13 15:10:00,45.26,45.27,45.25,45.26,73000.0,31.1522,31.1591,31.1453,31.1522,73000.0
2007-04-13 15:15:00,45.26,45.26,45.24,45.26,79700.0,31.1522,31.1522,31.1384,31.1522,79700.0
2007-04-13 15:20:00,45.26,45.26,45.25,45.25,33200.0,31.1522,31.1522,31.1453,31.1453,33200.0
2007-04-13 15:25:00,45.26,45.26,45.19,45.2,53400.0,31.1522,31.1522,31.104,31.1109,53400.0
2007-04-13 15:30:00,45.2,45.21,45.18,45.2,96900.0,31.1109,31.1178,31.0971,31.1109,96900.0
2007-04-13 15:35:00,45.2,45.23,45.19,45.23,49400.0,31.1109,31.1315,31.104,31.1315,49400.0
2007-04-13 15:40:00,45.22,45.23,45.21,45.22,39700.0,31.1246,31.1315,31.1178,31.1246,39700.0
2007-04-13 15:45:00,45.21,45.22,45.17,45.2,158000.0,31.1178,31.1246,31.0902,31.1109,158000.0
2007-04-13 15:50:00,45.2,45.22,45.19,45.2,127600.0,31.1109,31.1246,31.104,31.1109,127600.0
2007-04-13 15:55:00,45.2,45.23,45.19,45.21,56700.0,31.1109,31.1315,31.104,31.1178,56700.0
2007-04-16 09:30:00,45.54,45.79,45.54,45.73,82100.0,31.3449,31.517,31.3449,31.4757,82100.0
2007-04-16 09:35:00,45.74,45.75,45.63,45.73,46500.0,31.4826,31.4894,31.4068,31.4757,46500.0
2007-04-16 09:40:00,45.72,45.81,45.72,45.79,79600.0,31.4688,31.5307,31.4688,31.517,79600.0
2007-04-16 09:45:00,45.79,45.91,45.78,45.91,95000.0,31.517,31.5996,31.5101,31.5996,95000.0
2007-04-16 09:50:00,45.91,46.0,45.9,46.0,74600.0,31.5996,31.6615,31.5927,31.6615,74600.0
2007-04-16 09:55:00,45.99,46.05,45.99,46.0,48500.0,31.6546,31.6959,31.6546,31.6615,48500.0
2007-04-16 10:00:00,46.0,46.08,46.0,46.06,46800.0,31.6615,31.7166,31.6615,31.7028,46800.0
2007-04-16 10:05:00,46.05,46.08,46.05,46.08,29900.0,31.6959,31.7166,31.6959,31.7166,29900.0
2007-04-16 10:10:00,46.08,46.11,46.07,46.11,50400.0,31.7166,31.7372,31.7097,31.7372,50400.0
2007-04-16 10:15:00,46.1,46.17,46.1,46.15,57900.0,31.7303,31.7785,31.7303,31.7648,57900.0
2007-04-16 10:20:00,46.14,46.3,46.14,46.24,142100.0,31.7579,31.868,31.7579,31.8267,142100.0
2007-04-16 10:25:00,46.24,46.36,46.24,46.28,192300.0,31.8267,31.9093,31.8267,31.8542,192300.0
2007-04-16 10:30:00,46.28,46.4,46.27,46.4,74400.0,31.8542,31.9368,31.8473,31.9368,74400.0
2007-04-16 10:35:00,46.4,46.48,46.38,46.38,43600.0,31.9368,31.9919,31.9231,31.9231,43600.0
2007-04-16 10:40:00,46.38,46.43,46.31,46.42,51700.0,31.9231,31.9575,31.8749,31.9506,51700.0
2007-04-16 10:45:00,46.42,46.43,46.38,46.39,36800.0,31.9506,31.9575,31.9231,31.9299,36800.0
2007-04-16 10:50:00,46.4,46.44,46.39,46.43,52100.0,31.9368,31.9644,31.9299,31.9575,52100.0
2007-04-16 10:55:00,46.43,46.44,46.4,46.41,23800.0,31.9575,31.9644,31.9368,31.9437,23800.0
2007-04-16 11:00:00,46.4,46.48,46.39,46.48,66200.0,31.9368,31.9919,31.9299,31.9919,66200.0
2007-04-16 11:05:00,46.48,46.52,46.47,46.5,36900.0,31.9919,32.0194,31.985,32.0057,36900.0
2007-04-16 11:10:00,46.5,46.62,46.5,46.62,158700.0,32.0057,32.0882,32.0057,32.0882,158700.0
2007-04-16 11:15:00,46.62,46.62,46.57,46.61,279400.0,32.0882,32.0882,32.0538,32.0814,279400.0
2007-04-16 11:20:00,46.61,46.74,46.6,46.69,75600.0,32.0814,32.1708,32.0745,32.1364,75600.0
2007-04-16 11:25:00,46.7,46.83,46.68,46.77,157600.0,32.1433,32.2328,32.1295,32.1915,157600.0
2007-04-16 11:30:00,46.77,46.78,46.66,46.68,47600.0,32.1915,32.1984,32.1158,32.1295,47600.0
2007-04-16 11:35:00,46.69,46.85,46.68,46.78,46400.0,32.1364,32.2466,32.1295,32.1984,46400.0
2007-04-16 11:40:00,46.79,46.84,46.77,46.84,137900.0,32.2053,32.2397,32.1915,32.2397,137900.0
2007-04-16 11:45:00,46.84,46.86,46.83,46.85,16600.0,32.2397,32.2534,32.2328,32.2466,16600.0
2007-04-16 11:50:00,46.85,46.85,46.81,46.82,36700.0,32.2466,32.2466,32.219,32.2259,36700.0
2007-04-16 11:55:00,46.82,46.93,46.82,46.88,41200.0,32.2259,32.3016,32.2259,32.2672,41200.0
2007-04-16 12:00:00,46.87,46.88,46.84,46.84,16300.0,32.2603,32.2672,32.2397,32.2397,16300.0
2007-04-16 12:05:00,46.83,46.84,46.79,46.82,43000.0,32.2328,32.2397,32.2053,32.2259,43000.0
2007-04-16 12:10:00,46.82,46.88,46.81,46.88,39000.0,32.2259,32.2672,32.219,32.2672,39000.0
2007-04-16 12:15:00,46.88,46.93,46.84,46.84,47700.0,32.2672,32.3016,32.2397,32.2397,47700.0
2007-04-16 12:20:00,46.84,46.88,46.83,46.88,18600.0,32.2397,32.2672,32.2328,32.2672,18600.0
2007-04-16 12:25:00,46.87,46.89,46.86,46.87,48800.0,32.2603,32.2741,32.2534,32.2603,48800.0
2007-04-16 12:30:00,46.87,46.87,46.84,46.84,37800.0,32.2603,32.2603,32.2397,32.2397,37800.0
2007-04-16 12:35:00,46.85,46.89,46.84,46.85,36100.0,32.2466,32.2741,32.2397,32.2466,36100.0
2007-04-16 12:40:00,46.85,46.85,46.72,46.72,27300.0,32.2466,32.2466,32.1571,32.1571,27300.0
2007-04-16 12:45:00,46.79,46.79,46.6,46.61,144300.0,32.2053,32.2053,32.0745,32.0814,144300.0
2007-04-16 12:50:00,46.62,46.68,46.62,46.68,12300.0,32.0882,32.1295,32.0882,32.1295,12300.0
2007-04-16 12:55:00,46.68,46.74,46.68,46.73,14700.0,32.1295,32.1708,32.1295,32.164,14700.0
2007-04-16 13:00:00,46.73,46.73,46.71,46.72,8900.0,32.164,32.164,32.1502,32.1571,8900.0
2007-04-16 13:05:00,46.73,46.77,46.72,46.77,18000.0,32.164,32.1915,32.1571,32.1915,18000.0
2007-04-16 13:10:00,46.77,46.78,46.74,46.75,9700.0,32.1915,32.1984,32.1708,32.1777,9700.0
2007-04-16 13:15:00,46.74,46.76,46.74,46.76,14100.0,32.1708,32.1846,32.1708,32.1846,14100.0
2007-04-16 13:20:00,46.76,46.76,46.75,46.76,11600.0,32.1846,32.1846,32.1777,32.1846,11600.0
2007-04-16 13:25:00,46.77,46.82,46.77,46.82,16000.0,32.1915,32.2259,32.1915,32.2259,16000.0
2007-04-16 13:30:00,46.82,46.84,46.82,46.83,13500.0,32.2259,32.2397,32.2259,32.2328,13500.0
2007-04-16 13:35:00,46.84,46.85,46.83,46.84,14700.0,32.2397,32.2466,32.2328,32.2397,14700.0
2007-04-16 13:40:00,46.84,46.85,46.82,46.82,11900.0,32.2397,32.2466,32.2259,32.2259,11900.0
2007-04-16 13:45:00,46.83,46.83,46.82,46.82,14900.0,32.2328,32.2328,32.2259,32.2259,14900.0
2007-04-16 13:50:00,46.83,46.83,46.77,46.77,10700.0,32.2328,32.2328,32.1915,32.1915,10700.0
2007-04-16 13:55:00,46.77,46.77,46.69,46.69,16200.0,32.1915,32.1915,32.1364,32.1364,16200.0
2007-04-16 14:00:00,46.69,46.72,46.69,46.71,25500.0,32.1364,32.1571,32.1364,32.1502,25500.0
2007-04-16 14:05:00,46.71,46.71,46.7,46.71,5800.0,32.1502,32.1502,32.1433,32.1502,5800.0
2007-04-16 14:10:00,46.71,46.71,46.67,46.69,27000.0,32.1502,32.1502,32.1227,32.1364,27000.0
2007-04-16 14:15:00,46.69,46.74,46.69,46.73,16900.0,32.1364,32.1708,32.1364,32.164,16900.0
2007-04-16 14:20:00,46.74,46.77,46.74,46.75,17000.0,32.1708,32.1915,32.1708,32.1777,17000.0
2007-04-16 14:25:00,46.8,46.8,46.73,46.73,37400.0,32.2121,32.2121,32.164,32.164,37400.0
2007-04-16 14:30:00,46.73,46.76,46.71,46.71,44600.0,32.164,32.1846,32.1502,32.1502,44600.0
2007-04-16 14:35:00,46.72,46.72,46.71,46.71,20600.0,32.1571,32.1571,32.1502,32.1502,20600.0
2007-04-16 14:40:00,46.72,46.72,46.65,46.66,30200.0,32.1571,32.1571,32.1089,32.1158,30200.0
2007-04-16 14:45:00,46.65,46.7,46.65,46.7,32200.0,32.1089,32.1433,32.1089,32.1433,32200.0
2007-04-16 14:50:00,46.7,46.82,46.7,46.82,39800.0,32.1433,32.2259,32.1433,32.2259,39800.0
2007-04-16 14:55:00,46.82,46.85,46.79,46.79,63300.0,32.2259,32.2466,32.2053,32.2053,63300.0
2007-04-16 15:00:00,46.79,46.8,46.77,46.79,107600.0,32.2053,32.2121,32.1915,32.2053,107600.0
2007-04-16 15:05:00,46.78,46.8,46.75,46.79,64000.0,32.1984,32.2121,32.1777,32.2053,64000.0
2007-04-16 15:10:00,46.8,46.81,46.77,46.78,48300.0,32.2121,32.219,32.1915,32.1984,48300.0
2007-04-16 15:15:00,46.78,46.78,46.77,46.78,27200.0,32.1984,32.1984,32.1915,32.1984,27200.0
2007-04-16 15:20:00,46.77,46.82,46.77,46.79,89200.0,32.1915,32.2259,32.1915,32.2053,89200.0
2007-04-16 15:25:00,46.79,46.79,46.75,46.75,48500.0,32.2053,32.2053,32.1777,32.1777,48500.0
2007-04-16 15:30:00,46.76,46.76,46.72,46.73,37700.0,32.1846,32.1846,32.1571,32.164,37700.0
2007-04-16 15:35:00,46.73,46.73,46.72,46.72,26100.0,32.164,32.164,32.1571,32.1571,26100.0
2007-04-16 15:40:00,46.73,46.73,46.63,46.66,130600.0,32.164,32.164,32.0951,32.1158,130600.0
2007-04-16 15:45:00,46.67,46.69,46.44,46.68,51800.0,32.1227,32.1364,31.9644,32.1295,51800.0
2007-04-16 15:50:00,46.68,46.7,46.67,46.68,51600.0,32.1295,32.1433,32.1227,32.1295,51600.0
2007-04-16 15:55:00,46.69,46.77,46.68,46.77,177700.0,32.1364,32.1915,32.1295,32.1915,177700.0
2007-04-17 09:30:00,46.78,46.9,46.51,46.88,84800.0,32.1984,32.281,32.0125,32.2672,84800.0
2007-04-17 09:35:00,46.88,46.91,46.68,46.74,129200.0,32.2672,32.2879,32.1295,32.1708,129200.0
2007-04-17 09:40:00,46.74,46.75,46.66,46.71,54800.0,32.1708,32.1777,32.1158,32.1502,54800.0
2007-04-17 09:45:00,46.7,46.74,46.66,46.66,45200.0,32.1433,32.1708,32.1158,32.1158,45200.0
2007-04-17 09:50:00,46.67,46.7,46.61,46.63,106600.0,32.1227,32.1433,32.0814,32.0951,106600.0
2007-04-17 09:55:00,46.64,46.7,46.62,46.66,38700.0,32.102,32.1433,32.0882,32.1158,38700.0
2007-04-17 10:00:00,46.66,46.67,46.62,46.66,15900.0,32.1158,32.1227,32.0882,32.1158,15900.0
2007-04-17 10:05:00,46.65,46.71,46.65,46.69,34800.0,32.1089,32.1502,32.1089,32.1364,34800.0
2007-04-17 10:10:00,46.71,46.72,46.67,46.71,31000.0,32.1502,32.1571,32.1227,32.1502,31000.0
2007-04-17 10:15:00,46.7,46.72,46.69,46.71,19900.0,32.1433,32.1571,32.1364,32.1502,19900.0
2007-04-17 10:20:00,46.71,46.81,46.69,46.81,89600.0,32.1502,32.219,32.1364,32.219,89600.0
2007-04-17 10:25:00,46.81,46.82,46.71,46.74,25300.0,32.219,32.2259,32.1502,32.1708,25300.0
2007-04-17 10:30:00,46.75,46.77,46.71,46.75,110200.0,32.1777,32.1915,32.1502,32.1777,110200.0
2007-04-17 10:35:00,46.74,46.77,46.74,46.75,79400.0,32.1708,32.1915,32.1708,32.1777,79400.0
2007-04-17 10:40:00,46.75,46.76,46.7,46.74,28900.0,32.1777,32.1846,32.1433,32.1708,28900.0
2007-04-17 10:45:00,46.74,46.75,46.72,46.75,16300.0,32.1708,32.1777,32.1571,32.1777,16300.0
2007-04-17 10:50:00,46.75,46.79,46.72,46.78,122700.0,32.1777,32.2053,32.1571,32.1984,122700.0
2007-04-17 10:55:00,46.78,46.79,46.68,46.68,48000.0,32.1984,32.2053,32.1295,32.1295,48000.0
2007-04-17 11:00:00,46.69,46.7,46.66,46.7,21400.0,32.1364,32.1433,32.1158,32.1433,21400.0
2007-04-17 11:05:00,46.7,46.75,46.66,46.74,44000.0,32.1433,32.1777,32.1158,32.1708,44000.0
2007-04-17 11:10:00,46.75,46.76,46.68,46.7,111200.0,32.1777,32.1846,32.1295,32.1433,111200.0
2007-04-17 11:15:00,46.69,46.71,46.66,46.71,30700.0,32.1364,32.1502,32.1158,32.1502,30700.0
2007-04-17 11:20:00,46.7,46.7,46.65,46.67,36700.0,32.1433,32.1433,32.1089,32.1227,36700.0
2007-04-17 11:25:00,46.66,46.66,46.62,46.63,38000.0,32.1158,32.1158,32.0882,32.0951,38000.0
2007-04-17 11:30:00,46.63,46.65,46.61,46.64,23200.0,32.0951,32.1089,32.0814,32.102,23200.0
2007-04-17 11:35:00,46.64,46.74,46.63,46.73,30700.0,32.102,32.1708,32.0951,32.164,30700.0
2007-04-17 11:40:00,46.74,46.74,46.64,46.7,25600.0,32.1708,32.1708,32.102,32.1433,25600.0
2007-04-17 11:45:00,46.72,46.73,46.61,46.61,26500.0,32.1571,32.164,32.0814,32.0814,26500.0
2007-04-17 11:50:00,46.61,46.65,46.59,46.6,21000.0,32.0814,32.1089,32.0676,32.0745,21000.0
2007-04-17 11:55:00,46.6,46.62,46.59,46.6,13000.0,32.0745,32.0882,32.0676,32.0745,13000.0
2007-04-17 12:00:00,46.6,46.64,46.57,46.64,16900.0,32.0745,32.102,32.0538,32.102,16900.0
2007-04-17 12:05:00,46.63,46.63,46.59,46.6,15000.0,32.0951,32.0951,32.0676,32.0745,15000.0
2007-04-17 12:10:00,46.6,46.62,46.57,46.57,13400.0,32.0745,32.0882,32.0538,32.0538,13400.0
2007-04-17 12:15:00,46.57,46.62,46.56,46.62,16300.0,32.0538,32.0882,32.047,32.0882,16300.0
2007-04-17 12:20:00,46.62,46.64,46.6,46.62,24100.0,32.0882,32.102,32.0745,32.0882,24100.0
2007-04-17 12:25:00,46.61,46.65,46.59,46.6,12600.0,32.0814,32.1089,32.0676,32.0745,12600.0
2007-04-17 12:30:00,46.6,46.67,46.59,46.63,24500.0,32.0745,32.1227,32.0676,32.0951,24500.0
2007-04-17 12:35:00,46.62,46.64,46.62,46.64,19900.0,32.0882,32.102,32.0882,32.102,19900.0
2007-04-17 12:40:00,46.64,46.66,46.58,46.58,17300.0,32.102,32.1158,32.0607,32.0607,17300.0
2007-04-17 12:45:00,46.57,46.6,46.56,46.58,20800.0,32.0538,32.0745,32.047,32.0607,20800.0
2007-04-17 12:50:00,46.57,46.59,46.52,46.53,14600.0,32.0538,32.0676,32.0194,32.0263,14600.0
2007-04-17 12:55:00,46.52,46.52,46.44,46.45,21400.0,32.0194,32.0194,31.9644,31.9712,21400.0
2007-04-17 13:00:00,46.45,46.53,46.43,46.53,34600.0,31.9712,32.0263,31.9575,32.0263,34600.0
2007-04-17 13:05:00,46.53,46.53,46.47,46.5,9900.0,32.0263,32.0263,31.985,32.0057,9900.0
2007-04-17 13:10:00,46.5,46.51,46.48,46.49,25400.0,32.0057,32.0125,31.9919,31.9988,25400.0
2007-04-17 13:15:00,46.49,46.5,46.47,46.49,21100.0,31.9988,32.0057,31.985,31.9988,21100.0
2007-04-17 13:20:00,46.48,46.53,46.48,46.5,24200.0,31.9919,32.0263,31.9919,32.0057,24200.0
2007-04-17 13:25:00,46.5,46.51,46.49,46.51,19300.0,32.0057,32.0125,31.9988,32.0125,19300.0
2007-04-17 13:30:00,46.51,46.61,46.51,46.59,24200.0,32.0125,32.0814,32.0125,32.0676,24200.0
2007-04-17 13:35:00,46.59,46.6,46.58,46.6,8400.0,32.0676,32.0745,32.0607,32.0745,8400.0
2007-04-17 13:40:00,46.6,46.62,46.55,46.55,18200.0,32.0745,32.0882,32.0401,32.0401,18200.0
2007-04-17 13:45:00,46.54,46.59,46.54,46.57,10500.0,32.0332,32.0676,32.0332,32.0538,10500.0
2007-04-17 13:50:00,46.58,46.59,46.57,46.59,6900.0,32.0607,32.0676,32.0538,32.0676,6900.0
2007-04-17 13:55:00,46.59,46.6,46.57,46.57,20000.0,32.0676,32.0745,32.0538,32.0538,20000.0
2007-04-17 14:00:00,46.58,46.6,46.56,46.6,17500.0,32.0607,32.0745,32.047,32.0745,17500.0
2007-04-17 14:05:00,46.6,46.64,46.59,46.62,19100.0,32.0745,32.102,32.0676,32.0882,19100.0
2007-04-17 14:10:00,46.63,46.65,46.62,46.65,10700.0,32.0951,32.1089,32.0882,32.1089,10700.0
2007-04-17 14:15:00,46.65,46.74,46.65,46.74,26000.0,32.1089,32.1708,32.1089,32.1708,26000.0
2007-04-17 14:20:00,46.74,46.78,46.68,46.77,22500.0,32.1708,32.1984,32.1295,32.1915,22500.0
2007-04-17 14:25:00,46.78,46.78,46.69,46.7,35100.0,32.1984,32.1984,32.1364,32.1433,35100.0
2007-04-17 14:30:00,46.72,46.73,46.68,46.7,25600.0,32.1571,32.164,32.1295,32.1433,25600.0
2007-04-17 14:35:00,46.7,46.7,46.69,46.7,15500.0,32.1433,32.1433,32.1364,32.1433,15500.0
2007-04-17 14:40:00,46.7,46.73,46.68,46.73,29200.0,32.1433,32.164,32.1295,32.164,29200.0
2007-04-17 14:45:00,46.72,46.73,46.67,46.69,38500.0,32.1571,32.164,32.1227,32.1364,38500.0
2007-04-17 14:50:00,46.69,46.7,46.67,46.68,19000.0,32.1364,32.1433,32.1227,32.1295,19000.0
2007-04-17 14:55:00,46.67,46.68,46.59,46.61,29300.0,32.1227,32.1295,32.0676,32.0814,29300.0
2007-04-17 15:00:00,46.61,46.71,46.6,46.68,20400.0,32.0814,32.1502,32.0745,32.1295,20400.0
2007-04-17 15:05:00,46.68,46.68,46.64,46.67,43900.0,32.1295,32.1295,32.102,32.1227,43900.0
2007-04-17 15:10:00,46.68,46.7,46.6,46.64,25000.0,32.1295,32.1433,32.0745,32.102,25000.0
2007-04-17 15:15:00,46.63,46.69,46.61,46.69,12300.0,32.0951,32.1364,32.0814,32.1364,12300.0
2007-04-17 15:20:00,46.69,46.72,46.69,46.7,21200.0,32.1364,32.1571,32.1364,32.1433,21200.0
2007-04-17 15:25:00,46.7,46.72,46.67,46.68,20200.0,32.1433,32.1571,32.1227,32.1295,20200.0
2007-04-17 15:30:00,46.67,46.7,46.66,46.7,20000.0,32.1227,32.1433,32.1158,32.1433,20000.0
2007-04-17 15:35:00,46.7,46.78,46.7,46.76,25600.0,32.1433,32.1984,32.1433,32.1846,25600.0
2007-04-17 15:40:00,46.76,46.77,46.71,46.73,34700.0,32.1846,32.1915,32.1502,32.164,34700.0
2007-04-17 15:45:00,46.73,46.73,46.69,46.7,32300.0,32.164,32.164,32.1364,32.1433,32300.0
2007-04-17 15:50:00,46.7,46.7,46.67,46.68,26100.0,32.1433,32.1433,32.1227,32.1295,26100.0
2007-04-17 15:55:00,46.68,46.7,46.67,46.7,59200.0,32.1295,32.1433,32.1227,32.1433,59200.0
2007-04-18 09:30:00,46.43,46.44,46.35,46.37,199700.0,31.9575,31.9644,31.9024,31.9162,199700.0
2007-04-18 09:35:00,46.37,46.62,46.36,46.58,44900.0,31.9162,32.0882,31.9093,32.0607,44900.0
2007-04-18 09:40:00,46.56,46.62,46.51,46.52,26300.0,32.047,32.0882,32.0125,32.0194,26300.0
2007-04-18 09:45:00,46.5,46.54,46.41,46.45,11400.0,32.0057,32.0332,31.9437,31.9712,11400.0
2007-04-18 09:50:00,46.46,46.54,46.4,46.51,21500.0,31.9781,32.0332,31.9368,32.0125,21500.0
2007-04-18 09:55:00,46.53,46.53,46.47,46.48,7300.0,32.0263,32.0263,31.985,31.9919,7300.0
2007-04-18 10:00:00,46.47,46.48,46.39,46.44,23500.0,31.985,31.9919,31.9299,31.9644,23500.0
2007-04-18 10:05:00,46.44,46.44,46.37,46.4,21100.0,31.9644,31.9644,31.9162,31.9368,21100.0
2007-04-18 10:10:00,46.4,46.46,46.35,46.46,39100.0,31.9368,31.9781,31.9024,31.9781,39100.0
2007-04-18 10:15:00,46.46,46.66,46.46,46.66,33100.0,31.9781,32.1158,31.9781,32.1158,33100.0
2007-04-18 10:20:00,46.67,46.77,46.67,46.74,33500.0,32.1227,32.1915,32.1227,32.1708,33500.0
2007-04-18 10:25:00,46.74,46.74,46.67,46.69,15100.0,32.1708,32.1708,32.1227,32.1364,15100.0
2007-04-18 10:30:00,46.69,46.7,46.61,46.63,141400.0,32.1364,32.1433,32.0814,32.0951,141400.0
2007-04-18 10:35:00,46.63,46.63,46.57,46.58,28000.0,32.0951,32.0951,32.0538,32.0607,28000.0
2007-04-18 10:40:00,46.58,46.63,46.56,46.58,33200.0,32.0607,32.0951,32.047,32.0607,33200.0
2007-04-18 10:45:00,46.59,46.62,46.55,46.62,17800.0,32.0676,32.0882,32.0401,32.0882,17800.0
2007-04-18 10:50:00,46.62,46.62,46.55,46.55,12300.0,32.0882,32.0882,32.0401,32.0401,12300.0
2007-04-18 10:55:00,46.56,46.57,46.49,46.49,31000.0,32.047,32.0538,31.9988,31.9988,31000.0
2007-04-18 11:00:00,46.49,46.49,46.39,46.4,29600.0,31.9988,31.9988,31.9299,31.9368,29600.0
2007-04-18 11:05:00,46.4,46.46,46.39,46.41,45600.0,31.9368,31.9781,31.9299,31.9437,45600.0
2007-04-18 11:10:00,46.4,46.45,46.4,46.42,15300.0,31.9368,31.9712,31.9368,31.9506,15300.0
2007-04-18 11:15:00,46.43,46.44,46.38,46.42,43100.0,31.9575,31.9644,31.9231,31.9506,43100.0
2007-04-18 11:20:00,46.42,46.44,46.39,46.39,42600.0,31.9506,31.9644,31.9299,31.9299,42600.0
2007-04-18 11:25:00,46.4,46.43,46.39,46.42,20200.0,31.9368,31.9575,31.9299,31.9506,20200.0
2007-04-18 11:30:00,46.42,46.42,46.39,46.41,26700.0,31.9506,31.9506,31.9299,31.9437,26700.0
2007-04-18 11:35:00,46.41,46.44,46.39,46.41,15200.0,31.9437,31.9644,31.9299,31.9437,15200.0
2007-04-18 11:40:00,46.4,46.41,46.38,46.39,95600.0,31.9368,31.9437,31.9231,31.9299,95600.0
2007-04-18 11:45:00,46.39,46.45,46.39,46.44,33500.0,31.9299,31.9712,31.9299,31.9644,33500.0
2007-04-18 11:50:00,46.45,46.45,46.42,46.43,9600.0,31.9712,31.9712,31.9506,31.9575,9600.0
2007-04-18 11:55:00,46.42,46.43,46.4,46.4,8100.0,31.9506,31.9575,31.9368,31.9368,8100.0
2007-04-18 12:00:00,46.41,46.41,46.36,46.38,27600.0,31.9437,31.9437,31.9093,31.9231,27600.0
2007-04-18 12:05:00,46.38,46.39,46.34,46.35,30600.0,31.9231,31.9299,31.8955,31.9024,30600.0
2007-04-18 12:10:00,46.35,46.4,46.35,46.4,11600.0,31.9024,31.9368,31.9024,31.9368,11600.0
2007-04-18 12:15:00,46.4,46.43,46.37,46.39,25600.0,31.9368,31.9575,31.9162,31.9299,25600.0
2007-04-18 12:20:00,46.38,46.41,46.38,46.4,22500.0,31.9231,31.9437,31.9231,31.9368,22500.0
2007-04-18 12:25:00,46.4,46.42,46.38,46.39,13300.0,31.9368,31.9506,31.9231,31.9299,13300.0
2007-04-18 12:30:00,46.38,46.4,46.38,46.39,12400.0,31.9231,31.9368,31.9231,31.9299,12400.0
2007-04-18 12:35:00,46.39,46.39,46.34,46.34,5300.0,31.9299,31.9299,31.8955,31.8955,5300.0
2007-04-18 12:40:00,46.34,46.34,46.29,46.3,18700.0,31.8955,31.8955,31.8611,31.868,18700.0
2007-04-18 12:45:00,46.3,46.34,46.3,46.34,16500.0,31.868,31.8955,31.868,31.8955,16500.0
2007-04-18 12:50:00,46.35,46.37,46.34,46.36,15700.0,31.9024,31.9162,31.8955,31.9093,15700.0
2007-04-18 12:55:00,46.37,46.38,46.32,46.32,7600.0,31.9162,31.9231,31.8818,31.8818,7600.0
2007-04-18 13:00:00,46.33,46.36,46.31,46.32,19100.0,31.8886,31.9093,31.8749,31.8818,19100.0
2007-04-18 13:05:00,46.32,46.33,46.3,46.32,13800.0,31.8818,31.8886,31.868,31.8818,13800.0
2007-04-18 13:10:00,46.31,46.33,46.29,46.29,16000.0,31.8749,31.8886,31.8611,31.8611,16000.0
2007-04-18 13:15:00,46.29,46.31,46.29,46.31,10900.0,31.8611,31.8749,31.8611,31.8749,10900.0
2007-04-18 13:20:00,46.31,46.32,46.3,46.3,26600.0,31.8749,31.8818,31.868,31.868,26600.0
2007-04-18 13:25:00,46.3,46.32,46.29,46.31,14700.0,31.868,31.8818,31.8611,31.8749,14700.0
2007-04-18 13:30:00,46.3,46.3,46.27,46.29,14900.0,31.868,31.868,31.8473,31.8611,14900.0
2007-04-18 13:35:00,46.3,46.3,46.27,46.28,7600.0,31.868,31.868,31.8473,31.8542,7600.0
2007-04-18 13:40:00,46.28,46.31,46.28,46.31,6700.0,31.8542,31.8749,31.8542,31.8749,6700.0
2007-04-18 13:45:00,46.31,46.32,46.29,46.31,15000.0,31.8749,31.8818,31.8611,31.8749,15000.0
2007-04-18 13:50:00,46.3,46.32,46.29,46.3,10800.0,31.868,31.8818,31.8611,31.868,10800.0
2007-04-18 13:55:00,46.3,46.3,46.29,46.3,6200.0,31.868,31.868,31.8611,31.868,6200.0
2007-04-18 14:00:00,46.3,46.32,46.29,46.31,17000.0,31.868,31.8818,31.8611,31.8749,17000.0
2007-04-18 14:05:00,46.31,46.32,46.24,46.28,39700.0,31.8749,31.8818,31.8267,31.8542,39700.0
2007-04-18 14:10:00,46.28,46.32,46.28,46.3,10000.0,31.8542,31.8818,31.8542,31.868,10000.0
2007-04-18 14:15:00,46.3,46.3,46.29,46.29,12900.0,31.868,31.868,31.8611,31.8611,12900.0
2007-04-18 14:20:00,46.3,46.31,46.29,46.3,23500.0,31.868,31.8749,31.8611,31.868,23500.0
2007-04-18 14:25:00,46.31,46.34,46.27,46.3,26900.0,31.8749,31.8955,31.8473,31.868,26900.0
2007-04-18 14:30:00,46.3,46.31,46.29,46.31,15100.0,31.868,31.8749,31.8611,31.8749,15100.0
2007-04-18 14:35:00,46.31,46.33,46.29,46.29,30200.0,31.8749,31.8886,31.8611,31.8611,30200.0
2007-04-18 14:40:00,46.29,46.32,46.28,46.28,21900.0,31.8611,31.8818,31.8542,31.8542,21900.0
2007-04-18 14:45:00,46.29,46.31,46.27,46.28,12300.0,31.8611,31.8749,31.8473,31.8542,12300.0
2007-04-18 14:50:00,46.28,46.29,46.25,46.27,33100.0,31.8542,31.8611,31.8336,31.8473,33100.0
2007-04-18 14:55:00,46.27,46.28,46.25,46.27,11900.0,31.8473,31.8542,31.8336,31.8473,11900.0
2007-04-18 15:00:00,46.28,46.31,46.23,46.26,270900.0,31.8542,31.8749,31.8198,31.8405,270900.0
2007-04-18 15:05:00,46.27,46.37,46.26,46.37,23100.0,31.8473,31.9162,31.8405,31.9162,23100.0
2007-04-18 15:10:00,46.36,46.39,46.35,46.36,30100.0,31.9093,31.9299,31.9024,31.9093,30100.0
2007-04-18 15:15:00,46.36,46.39,46.36,46.38,27600.0,31.9093,31.9299,31.9093,31.9231,27600.0
2007-04-18 15:20:00,46.38,46.39,46.37,46.38,17500.0,31.9231,31.9299,31.9162,31.9231,17500.0
2007-04-18 15:25:00,46.37,46.47,46.37,46.47,36300.0,31.9162,31.985,31.9162,31.985,36300.0
2007-04-18 15:30:00,46.47,46.48,46.42,46.47,40900.0,31.985,31.9919,31.9506,31.985,40900.0
2007-04-18 15:35:00,46.47,46.5,46.47,46.49,22000.0,31.985,32.0057,31.985,31.9988,22000.0
2007-04-18 15:40:00,46.47,46.55,46.47,46.5,50800.0,31.985,32.0401,31.985,32.0057,50800.0
2007-04-18 15:45:00,46.49,46.51,46.49,46.5,28600.0,31.9988,32.0125,31.9988,32.0057,28600.0
2007-04-18 15:50:00,46.5,46.52,46.45,46.47,58600.0,32.0057,32.0194,31.9712,31.985,58600.0
2007-04-18 15:55:00,46.46,46.47,46.41,46.42,55600.0,31.9781,31.985,31.9437,31.9506,55600.0
2007-04-19 09:30:00,46.11,46.12,45.95,45.95,28700.0,31.7372,31.7441,31.6271,31.6271,28700.0
2007-04-19 09:35:00,45.97,46.05,45.97,46.04,33000.0,31.6409,31.6959,31.6409,31.689,33000.0
2007-04-19 09:40:00,46.04,46.06,46.03,46.06,26300.0,31.689,31.7028,31.6822,31.7028,26300.0
2007-04-19 09:45:00,46.06,46.17,46.04,46.16,29400.0,31.7028,31.7785,31.689,31.7716,29400.0
2007-04-19 09:50:00,46.15,46.22,46.12,46.22,69200.0,31.7648,31.8129,31.7441,31.8129,69200.0
2007-04-19 09:55:00,46.21,46.3,46.19,46.27,86000.0,31.806,31.868,31.7923,31.8473,86000.0
2007-04-19 10:00:00,46.28,46.34,46.23,46.33,60400.0,31.8542,31.8955,31.8198,31.8886,60400.0
2007-04-19 10:05:00,46.32,46.34,46.26,46.31,44100.0,31.8818,31.8955,31.8405,31.8749,44100.0
2007-04-19 10:10:00,46.31,46.35,46.3,46.35,51900.0,31.8749,31.9024,31.868,31.9024,51900.0
2007-04-19 10:15:00,46.35,46.43,46.35,46.42,44600.0,31.9024,31.9575,31.9024,31.9506,44600.0
2007-04-19 10:20:00,46.43,46.5,46.42,46.43,45200.0,31.9575,32.0057,31.9506,31.9575,45200.0
2007-04-19 10:25:00,46.43,46.5,46.42,46.48,33200.0,31.9575,32.0057,31.9506,31.9919,33200.0
2007-04-19 10:30:00,46.47,46.47,46.41,46.42,41800.0,31.985,31.985,31.9437,31.9506,41800.0
2007-04-19 10:35:00,46.41,46.43,46.4,46.42,35700.0,31.9437,31.9575,31.9368,31.9506,35700.0
2007-04-19 10:40:00,46.42,46.48,46.4,46.48,68700.0,31.9506,31.9919,31.9368,31.9919,68700.0
2007-04-19 10:45:00,46.47,46.51,46.44,46.46,38200.0,31.985,32.0125,31.9644,31.9781,38200.0
2007-04-19 10:50:00,46.46,46.5,46.45,46.45,54700.0,31.9781,32.0057,31.9712,31.9712,54700.0
2007-04-19 10:55:00,46.45,46.48,46.45,46.45,12400.0,31.9712,31.9919,31.9712,31.9712,12400.0
2007-04-19 11:00:00,46.43,46.47,46.43,46.45,33100.0,31.9575,31.985,31.9575,31.9712,33100.0
2007-04-19 11:05:00,46.46,46.48,46.45,46.45,24800.0,31.9781,31.9919,31.9712,31.9712,24800.0
2007-04-19 11:10:00,46.46,46.52,46.44,46.51,58800.0,31.9781,32.0194,31.9644,32.0125,58800.0
2007-04-19 11:15:00,46.51,46.55,46.48,46.48,24600.0,32.0125,32.0401,31.9919,31.9919,24600.0
2007-04-19 11:20:00,46.48,46.48,46.42,46.42,64700.0,31.9919,31.9919,31.9506,31.9506,64700.0
2007-04-19 11:25:00,46.41,46.42,46.4,46.42,25000.0,31.9437,31.9506,31.9368,31.9506,25000.0
2007-04-19 11:30:00,46.42,46.46,46.41,46.43,12500.0,31.9506,31.9781,31.9437,31.9575,12500.0
2007-04-19 11:35:00,46.42,46.46,46.42,46.45,12800.0,31.9506,31.9781,31.9506,31.9712,12800.0
2007-04-19 11:40:00,46.44,46.46,46.42,46.42,14300.0,31.9644,31.9781,31.9506,31.9506,14300.0
2007-04-19 11:45:00,46.42,46.45,46.42,46.43,10200.0,31.9506,31.9712,31.9506,31.9575,10200.0
2007-04-19 11:50:00,46.43,46.47,46.43,46.45,12100.0,31.9575,31.985,31.9575,31.9712,12100.0
2007-04-19 11:55:00,46.45,46.47,46.43,46.45,8800.0,31.9712,31.985,31.9575,31.9712,8800.0
2007-04-19 12:00:00,46.44,46.47,46.43,46.44,12100.0,31.9644,31.985,31.9575,31.9644,12100.0
2007-04-19 12:05:00,46.44,46.47,46.42,46.42,10600.0,31.9644,31.985,31.9506,31.9506,10600.0
2007-04-19 12:10:00,46.42,46.44,46.42,46.44,13100.0,31.9506,31.9644,31.9506,31.9644,13100.0
2007-04-19 12:15:00,46.43,46.51,46.43,46.49,74400.0,31.9575,32.0125,31.9575,31.9988,74400.0
2007-04-19 12:20:00,46.49,46.5,46.48,46.49,12100.0,31.9988,32.0057,31.9919,31.9988,12100.0
2007-04-19 12:25:00,46.5,46.52,46.49,46.52,12500.0,32.0057,32.0194,31.9988,32.0194,12500.0
2007-04-19 12:30:00,46.51,46.52,46.47,46.51,22500.0,32.0125,32.0194,31.985,32.0125,22500.0
2007-04-19 12:35:00,46.51,46.54,46.49,46.54,11900.0,32.0125,32.0332,31.9988,32.0332,11900.0
2007-04-19 12:40:00,46.54,46.55,46.52,46.53,7000.0,32.0332,32.0401,32.0194,32.0263,7000.0
2007-04-19 12:45:00,46.54,46.57,46.53,46.57,20400.0,32.0332,32.0538,32.0263,32.0538,20400.0
2007-04-19 12:50:00,46.58,46.63,46.58,46.62,16800.0,32.0607,32.0951,32.0607,32.0882,16800.0
2007-04-19 12:55:00,46.61,46.68,46.61,46.66,42000.0,32.0814,32.1295,32.0814,32.1158,42000.0
2007-04-19 13:00:00,46.65,46.66,46.63,46.66,14700.0,32.1089,32.1158,32.0951,32.1158,14700.0
2007-04-19 13:05:00,46.65,46.66,46.65,46.65,20600.0,32.1089,32.1158,32.1089,32.1089,20600.0
2007-04-19 13:10:00,46.65,46.65,46.62,46.62,16400.0,32.1089,32.1089,32.0882,32.0882,16400.0
2007-04-19 13:15:00,46.61,46.61,46.57,46.58,6800.0,32.0814,32.0814,32.0538,32.0607,6800.0
2007-04-19 13:20:00,46.56,46.56,46.52,46.54,16100.0,32.047,32.047,32.0194,32.0332,16100.0
2007-04-19 13:25:00,46.54,46.6,46.54,46.6,30400.0,32.0332,32.0745,32.0332,32.0745,30400.0
2007-04-19 13:30:00,46.6,46.62,46.59,46.61,16700.0,32.0745,32.0882,32.0676,32.0814,16700.0
2007-04-19 13:35:00,46.61,46.62,46.59,46.61,11400.0,32.0814,32.0882,32.0676,32.0814,11400.0
2007-04-19 13:40:00,46.61,46.61,46.59,46.6,21600.0,32.0814,32.0814,32.0676,32.0745,21600.0
2007-04-19 13:45:00,46.61,46.61,46.57,46.6,14200.0,32.0814,32.0814,32.0538,32.0745,14200.0
2007-04-19 13:50:00,46.6,46.61,46.58,46.6,10200.0,32.0745,32.0814,32.0607,32.0745,10200.0
2007-04-19 13:55:00,46.6,46.61,46.59,46.6,4600.0,32.0745,32.0814,32.0676,32.0745,4600.0
2007-04-19 14:00:00,46.59,46.6,46.55,46.55,15000.0,32.0676,32.0745,32.0401,32.0401,15000.0
2007-04-19 14:05:00,46.55,46.58,46.55,46.57,12500.0,32.0401,32.0607,32.0401,32.0538,12500.0
2007-04-19 14:10:00,46.57,46.58,46.55,46.55,8400.0,32.0538,32.0607,32.0401,32.0401,8400.0
2007-04-19 14:15:00,46.56,46.56,46.44,46.45,32500.0,32.047,32.047,31.9644,31.9712,32500.0
2007-04-19 14:20:00,46.46,46.51,46.45,46.51,42200.0,31.9781,32.0125,31.9712,32.0125,42200.0
2007-04-19 14:25:00,46.51,46.54,46.5,46.53,26700.0,32.0125,32.0332,32.0057,32.0263,26700.0
2007-04-19 14:30:00,46.53,46.55,46.5,46.54,28000.0,32.0263,32.0401,32.0057,32.0332,28000.0
2007-04-19 14:35:00,46.54,46.54,46.53,46.54,8300.0,32.0332,32.0332,32.0263,32.0332,8300.0
2007-04-19 14:40:00,46.54,46.55,46.52,46.53,28600.0,32.0332,32.0401,32.0194,32.0263,28600.0
2007-04-19 14:45:00,46.54,46.54,46.53,46.53,25500.0,32.0332,32.0332,32.0263,32.0263,25500.0
2007-04-19 14:50:00,46.53,46.55,46.53,46.53,12000.0,32.0263,32.0401,32.0263,32.0263,12000.0
2007-04-19 14:55:00,46.53,46.54,46.52,46.53,36600.0,32.0263,32.0332,32.0194,32.0263,36600.0
2007-04-19 15:00:00,46.53,46.56,46.53,46.56,19500.0,32.0263,32.047,32.0263,32.047,19500.0
2007-04-19 15:05:00,46.56,46.63,46.54,46.63,52600.0,32.047,32.0951,32.0332,32.0951,52600.0
2007-04-19 15:10:00,46.62,46.64,46.59,46.59,30100.0,32.0882,32.102,32.0676,32.0676,30100.0
2007-04-19 15:15:00,46.59,46.59,46.55,46.55,36900.0,32.0676,32.0676,32.0401,32.0401,36900.0
2007-04-19 15:20:00,46.56,46.59,46.55,46.58,26000.0,32.047,32.0676,32.0401,32.0607,26000.0
2007-04-19 15:25:00,46.59,46.59,46.57,46.58,16900.0,32.0676,32.0676,32.0538,32.0607,16900.0
2007-04-19 15:30:00,46.58,46.59,46.54,46.55,55800.0,32.0607,32.0676,32.0332,32.0401,55800.0
2007-04-19 15:35:00,46.55,46.55,46.45,46.47,48700.0,32.0401,32.0401,31.9712,31.985,48700.0
2007-04-19 15:40:00,46.47,46.53,46.46,46.53,91800.0,31.985,32.0263,31.9781,32.0263,91800.0
2007-04-19 15:45:00,46.53,46.55,46.51,46.54,57200.0,32.0263,32.0401,32.0125,32.0332,57200.0
2007-04-19 15:50:00,46.54,46.55,46.5,46.52,95300.0,32.0332,32.0401,32.0057,32.0194,95300.0
2007-04-19 15:55:00,46.52,46.56,46.52,46.56,90200.0,32.0194,32.047,32.0194,32.047,90200.0
2007-04-20 09:30:00,46.61,46.63,46.61,46.63,200.0,32.0814,32.0951,32.0814,32.0951,200.0
2007-04-20 09:35:00,47.02,47.11,46.77,46.78,649400.0,32.3636,32.4255,32.1915,32.1984,649400.0
2007-04-20 09:40:00,46.77,46.91,46.74,46.89,129900.0,32.1915,32.2879,32.1708,32.2741,129900.0
2007-04-20 09:45:00,46.89,46.98,46.85,46.97,60400.0,32.2741,32.336,32.2466,32.3292,60400.0
2007-04-20 09:50:00,46.97,46.97,46.92,46.96,98300.0,32.3292,32.3292,32.2947,32.3223,98300.0
2007-04-20 09:55:00,46.96,47.05,46.95,47.04,73300.0,32.3223,32.3842,32.3154,32.3773,73300.0
2007-04-20 10:00:00,47.04,47.15,47.0,47.15,177000.0,32.3773,32.453,32.3498,32.453,177000.0
2007-04-20 10:05:00,47.15,47.21,47.11,47.21,63200.0,32.453,32.4943,32.4255,32.4943,63200.0
2007-04-20 10:10:00,47.21,47.22,47.2,47.21,44800.0,32.4943,32.5012,32.4875,32.4943,44800.0
2007-04-20 10:15:00,47.21,47.23,47.18,47.2,56800.0,32.4943,32.5081,32.4737,32.4875,56800.0
2007-04-20 10:20:00,47.2,47.21,47.18,47.19,41300.0,32.4875,32.4943,32.4737,32.4806,41300.0
2007-04-20 10:25:00,47.18,47.19,47.11,47.15,51000.0,32.4737,32.4806,32.4255,32.453,51000.0
2007-04-20 10:30:00,47.15,47.19,47.11,47.11,52000.0,32.453,32.4806,32.4255,32.4255,52000.0
2007-04-20 10:35:00,47.11,47.11,47.02,47.04,55900.0,32.4255,32.4255,32.3636,32.3773,55900.0
2007-04-20 10:40:00,47.04,47.08,47.02,47.03,61600.0,32.3773,32.4049,32.3636,32.3704,61600.0
2007-04-20 10:45:00,47.04,47.08,46.95,46.96,172700.0,32.3773,32.4049,32.3154,32.3223,172700.0
2007-04-20 10:50:00,46.97,47.06,46.92,47.04,100500.0,32.3292,32.3911,32.2947,32.3773,100500.0
2007-04-20 10:55:00,47.04,47.1,47.0,47.09,56800.0,32.3773,32.4186,32.3498,32.4117,56800.0
2007-04-20 11:00:00,47.1,47.1,47.08,47.1,22800.0,32.4186,32.4186,32.4049,32.4186,22800.0
2007-04-20 11:05:00,47.1,47.12,47.08,47.08,34600.0,32.4186,32.4324,32.4049,32.4049,34600.0
2007-04-20 11:10:00,47.08,47.11,47.07,47.08,43700.0,32.4049,32.4255,32.398,32.4049,43700.0
2007-04-20 11:15:00,47.08,47.08,47.03,47.03,27900.0,32.4049,32.4049,32.3704,32.3704,27900.0
2007-04-20 11:20:00,47.04,47.06,47.01,47.05,48800.0,32.3773,32.3911,32.3567,32.3842,48800.0
2007-04-20 11:25:00,47.05,47.1,47.05,47.1,29300.0,32.3842,32.4186,32.3842,32.4186,29300.0
2007-04-20 11:30:00,47.1,47.14,47.1,47.14,51000.0,32.4186,32.4462,32.4186,32.4462,51000.0
2007-04-20 11:35:00,47.13,47.15,47.12,47.13,30100.0,32.4393,32.453,32.4324,32.4393,30100.0
2007-04-20 11:40:00,47.12,47.14,47.09,47.09,30800.0,32.4324,32.4462,32.4117,32.4117,30800.0
2007-04-20 11:45:00,47.08,47.11,47.08,47.11,32000.0,32.4049,32.4255,32.4049,32.4255,32000.0
2007-04-20 11:50:00,47.12,47.2,47.1,47.2,39600.0,32.4324,32.4875,32.4186,32.4875,39600.0
2007-04-20 11:55:00,47.2,47.31,47.19,47.3,59300.0,32.4875,32.5632,32.4806,32.5563,59300.0
2007-04-20 12:00:00,47.31,47.45,47.3,47.39,133200.0,32.5632,32.6595,32.5563,32.6182,133200.0
2007-04-20 12:05:00,47.38,47.38,47.33,47.33,14700.0,32.6114,32.6114,32.5769,32.5769,14700.0
2007-04-20 12:10:00,47.32,47.36,47.32,47.35,25200.0,32.5701,32.5976,32.5701,32.5907,25200.0
2007-04-20 12:15:00,47.35,47.35,47.31,47.33,37000.0,32.5907,32.5907,32.5632,32.5769,37000.0
2007-04-20 12:20:00,47.33,47.33,47.27,47.28,25700.0,32.5769,32.5769,32.5356,32.5425,25700.0
2007-04-20 12:25:00,47.27,47.29,47.25,47.26,21900.0,32.5356,32.5494,32.5219,32.5288,21900.0
2007-04-20 12:30:00,47.26,47.26,47.2,47.21,15400.0,32.5288,32.5288,32.4875,32.4943,15400.0
2007-04-20 12:35:00,47.19,47.19,47.05,47.07,54000.0,32.4806,32.4806,32.3842,32.398,54000.0
2007-04-20 12:40:00,47.07,47.12,47.05,47.06,31600.0,32.398,32.4324,32.3842,32.3911,31600.0
2007-04-20 12:45:00,47.07,47.1,47.07,47.1,21800.0,32.398,32.4186,32.398,32.4186,21800.0
2007-04-20 12:50:00,47.11,47.16,47.11,47.15,26200.0,32.4255,32.4599,32.4255,32.453,26200.0
2007-04-20 12:55:00,47.15,47.17,47.14,47.15,52900.0,32.453,32.4668,32.4462,32.453,52900.0
2007-04-20 13:00:00,47.15,47.16,47.14,47.15,22600.0,32.453,32.4599,32.4462,32.453,22600.0
2007-04-20 13:05:00,47.16,47.16,47.14,47.16,64700.0,32.4599,32.4599,32.4462,32.4599,64700.0
2007-04-20 13:10:00,47.15,47.2,47.15,47.2,23000.0,32.453,32.4875,32.453,32.4875,23000.0
2007-04-20 13:15:00,47.2,47.22,47.18,47.21,22000.0,32.4875,32.5012,32.4737,32.4943,22000.0
2007-04-20 13:20:00,47.21,47.22,47.19,47.2,21100.0,32.4943,32.5012,32.4806,32.4875,21100.0
2007-04-20 13:25:00,47.2,47.2,47.15,47.15,8800.0,32.4875,32.4875,32.453,32.453,8800.0
2007-04-20 13:30:00,47.16,47.16,47.09,47.1,23900.0,32.4599,32.4599,32.4117,32.4186,23900.0
2007-04-20 13:35:00,47.1,47.1,47.06,47.06,12800.0,32.4186,32.4186,32.3911,32.3911,12800.0
2007-04-20 13:40:00,47.05,47.1,47.05,47.1,126400.0,32.3842,32.4186,32.3842,32.4186,126400.0
2007-04-20 13:45:00,47.1,47.14,47.08,47.09,67300.0,32.4186,32.4462,32.4049,32.4117,67300.0
2007-04-20 13:50:00,47.08,47.13,47.08,47.1,39800.0,32.4049,32.4393,32.4049,32.4186,39800.0
2007-04-20 13:55:00,47.1,47.11,47.09,47.11,41800.0,32.4186,32.4255,32.4117,32.4255,41800.0
2007-04-20 14:00:00,47.1,47.11,47.09,47.1,23600.0,32.4186,32.4255,32.4117,32.4186,23600.0
2007-04-20 14:05:00,47.1,47.11,47.09,47.11,30200.0,32.4186,32.4255,32.4117,32.4255,30200.0
2007-04-20 14:10:00,47.1,47.14,47.1,47.13,35700.0,32.4186,32.4462,32.4186,32.4393,35700.0
2007-04-20 14:15:00,47.13,47.21,47.13,47.2,41300.0,32.4393,32.4943,32.4393,32.4875,41300.0
2007-04-20 14:20:00,47.2,47.25,47.2,47.23,49700.0,32.4875,32.5219,32.4875,32.5081,49700.0
2007-04-20 14:25:00,47.23,47.29,47.22,47.28,53000.0,32.5081,32.5494,32.5012,32.5425,53000.0
2007-04-20 14:30:00,47.27,47.34,47.27,47.34,31100.0,32.5356,32.5838,32.5356,32.5838,31100.0
2007-04-20 14:35:00,47.35,47.39,47.34,47.38,69800.0,32.5907,32.6182,32.5838,32.6114,69800.0
2007-04-20 14:40:00,47.37,47.39,47.35,47.35,53500.0,32.6045,32.6182,32.5907,32.5907,53500.0
2007-04-20 14:45:00,47.35,47.38,47.35,47.37,17400.0,32.5907,32.6114,32.5907,32.6045,17400.0
2007-04-20 14:50:00,47.36,47.42,47.36,47.41,33500.0,32.5976,32.6389,32.5976,32.632,33500.0
2007-04-20 14:55:00,47.41,47.45,47.39,47.45,54900.0,32.632,32.6595,32.6182,32.6595,54900.0
2007-04-20 15:00:00,47.45,47.45,47.41,47.42,39300.0,32.6595,32.6595,32.632,32.6389,39300.0
2007-04-20 15:05:00,47.41,47.42,47.39,47.39,18200.0,32.632,32.6389,32.6182,32.6182,18200.0
2007-04-20 15:10:00,47.39,47.42,47.39,47.4,67200.0,32.6182,32.6389,32.6182,32.6251,67200.0
2007-04-20 15:15:00,47.4,47.4,47.33,47.35,54400.0,32.6251,32.6251,32.5769,32.5907,54400.0
2007-04-20 15:20:00,47.35,47.35,47.3,47.31,41300.0,32.5907,32.5907,32.5563,32.5632,41300.0
2007-04-20 15:25:00,47.31,47.34,47.31,47.33,56100.0,32.5632,32.5838,32.5632,32.5769,56100.0
2007-04-20 15:30:00,47.32,47.33,47.26,47.27,38500.0,32.5701,32.5769,32.5288,32.5356,38500.0
2007-04-20 15:35:00,47.26,47.26,47.2,47.22,52100.0,32.5288,32.5288,32.4875,32.5012,52100.0
2007-04-20 15:40:00,47.23,47.23,47.18,47.2,70400.0,32.5081,32.5081,32.4737,32.4875,70400.0
2007-04-20 15:45:00,47.2,47.23,47.18,47.22,86000.0,32.4875,32.5081,32.4737,32.5012,86000.0
2007-04-20 15:50:00,47.22,47.23,47.19,47.2,125100.0,32.5012,32.5081,32.4806,32.4875,125100.0
2007-04-20 15:55:00,47.2,47.25,47.16,47.22,117600.0,32.4875,32.5219,32.4599,32.5012,117600.0
2007-04-23 09:30:00,47.29,47.5,47.29,47.32,68800.0,32.5494,32.6939,32.5494,32.5701,68800.0
2007-04-23 09:35:00,47.32,47.47,47.32,47.35,27200.0,32.5701,32.6733,32.5701,32.5907,27200.0
2007-04-23 09:40:00,47.34,47.5,47.34,47.48,37900.0,32.5838,32.6939,32.5838,32.6802,37900.0
2007-04-23 09:45:00,47.47,47.5,47.43,47.48,20700.0,32.6733,32.6939,32.6458,32.6802,20700.0
2007-04-23 09:50:00,47.49,47.58,47.49,47.56,29600.0,32.6871,32.749,32.6871,32.7352,29600.0
2007-04-23 09:55:00,47.56,47.62,47.56,47.59,41700.0,32.7352,32.7765,32.7352,32.7559,41700.0
2007-04-23 10:00:00,47.58,47.59,47.54,47.55,63500.0,32.749,32.7559,32.7215,32.7284,63500.0
2007-04-23 10:05:00,47.55,47.55,47.51,47.52,21600.0,32.7284,32.7284,32.7008,32.7077,21600.0
2007-04-23 10:10:00,47.52,47.52,47.45,47.49,15700.0,32.7077,32.7077,32.6595,32.6871,15700.0
2007-04-23 10:15:00,47.49,47.59,47.49,47.57,38300.0,32.6871,32.7559,32.6871,32.7421,38300.0
2007-04-23 10:20:00,47.56,47.56,47.47,47.5,19900.0,32.7352,32.7352,32.6733,32.6939,19900.0
2007-04-23 10:25:00,47.49,47.53,47.49,47.53,75600.0,32.6871,32.7146,32.6871,32.7146,75600.0
2007-04-23 10:30:00,47.53,47.54,47.5,47.52,72000.0,32.7146,32.7215,32.6939,32.7077,72000.0
2007-04-23 10:35:00,47.52,47.55,47.51,47.52,86300.0,32.7077,32.7284,32.7008,32.7077,86300.0
2007-04-23 10:40:00,47.52,47.53,47.51,47.51,25200.0,32.7077,32.7146,32.7008,32.7008,25200.0
2007-04-23 10:45:00,47.52,47.59,47.51,47.55,90500.0,32.7077,32.7559,32.7008,32.7284,90500.0
2007-04-23 10:50:00,47.55,47.55,47.52,47.53,39300.0,32.7284,32.7284,32.7077,32.7146,39300.0
2007-04-23 10:55:00,47.53,47.6,47.52,47.54,113000.0,32.7146,32.7628,32.7077,32.7215,113000.0
2007-04-23 11:00:00,47.54,47.54,47.52,47.53,35200.0,32.7215,32.7215,32.7077,32.7146,35200.0
2007-04-23 11:05:00,47.53,47.55,47.52,47.52,61900.0,32.7146,32.7284,32.7077,32.7077,61900.0
2007-04-23 11:10:00,47.52,47.53,47.52,47.52,69700.0,32.7077,32.7146,32.7077,32.7077,69700.0
2007-04-23 11:15:00,47.52,47.52,47.51,47.51,15100.0,32.7077,32.7077,32.7008,32.7008,15100.0
2007-04-23 11:20:00,47.51,47.52,47.51,47.52,19000.0,32.7008,32.7077,32.7008,32.7077,19000.0
2007-04-23 11:25:00,47.52,47.58,47.51,47.57,60400.0,32.7077,32.749,32.7008,32.7421,60400.0
2007-04-23 11:30:00,47.56,47.56,47.51,47.53,40300.0,32.7352,32.7352,32.7008,32.7146,40300.0
2007-04-23 11:35:00,47.53,47.54,47.52,47.53,20200.0,32.7146,32.7215,32.7077,32.7146,20200.0
2007-04-23 11:40:00,47.53,47.53,47.52,47.53,24000.0,32.7146,32.7146,32.7077,32.7146,24000.0
2007-04-23 11:45:00,47.53,47.53,47.52,47.53,23700.0,32.7146,32.7146,32.7077,32.7146,23700.0
2007-04-23 11:50:00,47.51,47.55,47.51,47.54,63500.0,32.7008,32.7284,32.7008,32.7215,63500.0
2007-04-23 11:55:00,47.55,47.55,47.53,47.53,13300.0,32.7284,32.7284,32.7146,32.7146,13300.0
2007-04-23 12:00:00,47.53,47.54,47.52,47.53,21400.0,32.7146,32.7215,32.7077,32.7146,21400.0
2007-04-23 12:05:00,47.53,47.53,47.52,47.53,19300.0,32.7146,32.7146,32.7077,32.7146,19300.0
2007-04-23 12:10:00,47.53,47.54,47.52,47.53,15300.0,32.7146,32.7215,32.7077,32.7146,15300.0
2007-04-23 12:15:00,47.53,47.53,47.52,47.52,30000.0,32.7146,32.7146,32.7077,32.7077,30000.0
2007-04-23 12:20:00,47.53,47.54,47.52,47.53,23600.0,32.7146,32.7215,32.7077,32.7146,23600.0
2007-04-23 12:25:00,47.52,47.54,47.52,47.52,44700.0,32.7077,32.7215,32.7077,32.7077,44700.0
2007-04-23 12:30:00,47.52,47.53,47.52,47.53,12100.0,32.7077,32.7146,32.7077,32.7146,12100.0
2007-04-23 12:35:00,47.52,47.53,47.52,47.52,59300.0,32.7077,32.7146,32.7077,32.7077,59300.0
2007-04-23 12:40:00,47.52,47.53,47.52,47.53,16300.0,32.7077,32.7146,32.7077,32.7146,16300.0
2007-04-23 12:45:00,47.52,47.53,47.52,47.53,33100.0,32.7077,32.7146,32.7077,32.7146,33100.0
2007-04-23 12:50:00,47.52,47.53,47.5,47.51,21200.0,32.7077,32.7146,32.6939,32.7008,21200.0
2007-04-23 12:55:00,47.5,47.51,47.5,47.51,4500.0,32.6939,32.7008,32.6939,32.7008,4500.0
2007-04-23 13:00:00,47.5,47.52,47.5,47.52,28300.0,32.6939,32.7077,32.6939,32.7077,28300.0
2007-04-23 13:05:00,47.51,47.52,47.51,47.51,10000.0,32.7008,32.7077,32.7008,32.7008,10000.0
2007-04-23 13:10:00,47.51,47.52,47.51,47.52,30200.0,32.7008,32.7077,32.7008,32.7077,30200.0
2007-04-23 13:15:00,47.52,47.53,47.51,47.53,9600.0,32.7077,32.7146,32.7008,32.7146,9600.0
2007-04-23 13:20:00,47.52,47.53,47.51,47.52,13600.0,32.7077,32.7146,32.7008,32.7077,13600.0
2007-04-23 13:25:00,47.52,47.52,47.51,47.51,8400.0,32.7077,32.7077,32.7008,32.7008,8400.0
2007-04-23 13:30:00,47.51,47.52,47.51,47.52,16800.0,32.7008,32.7077,32.7008,32.7077,16800.0
2007-04-23 13:35:00,47.52,47.52,47.51,47.51,2600.0,32.7077,32.7077,32.7008,32.7008,2600.0
2007-04-23 13:40:00,47.51,47.52,47.51,47.52,65500.0,32.7008,32.7077,32.7008,32.7077,65500.0
2007-04-23 13:45:00,47.51,47.52,47.51,47.52,9000.0,32.7008,32.7077,32.7008,32.7077,9000.0
2007-04-23 13:50:00,47.52,47.52,47.46,47.46,85200.0,32.7077,32.7077,32.6664,32.6664,85200.0
2007-04-23 13:55:00,47.46,47.48,47.46,47.48,62700.0,32.6664,32.6802,32.6664,32.6802,62700.0
2007-04-23 14:00:00,47.47,47.5,47.47,47.49,54200.0,32.6733,32.6939,32.6733,32.6871,54200.0
2007-04-23 14:05:00,47.49,47.52,47.48,47.49,28400.0,32.6871,32.7077,32.6802,32.6871,28400.0
2007-04-23 14:10:00,47.48,47.49,47.45,47.46,30700.0,32.6802,32.6871,32.6595,32.6664,30700.0
2007-04-23 14:15:00,47.47,47.47,47.46,47.47,37300.0,32.6733,32.6733,32.6664,32.6733,37300.0
2007-04-23 14:20:00,47.46,47.47,47.46,47.46,17800.0,32.6664,32.6733,32.6664,32.6664,17800.0
2007-04-23 14:25:00,47.47,47.48,47.46,47.48,22600.0,32.6733,32.6802,32.6664,32.6802,22600.0
2007-04-23 14:30:00,47.47,47.48,47.46,47.47,11300.0,32.6733,32.6802,32.6664,32.6733,11300.0
2007-04-23 14:35:00,47.46,47.47,47.46,47.47,25400.0,32.6664,32.6733,32.6664,32.6733,25400.0
2007-04-23 14:40:00,47.46,47.47,47.46,47.46,54800.0,32.6664,32.6733,32.6664,32.6664,54800.0
2007-04-23 14:45:00,47.47,47.49,47.46,47.47,34100.0,32.6733,32.6871,32.6664,32.6733,34100.0
2007-04-23 14:50:00,47.48,47.5,47.47,47.49,38100.0,32.6802,32.6939,32.6733,32.6871,38100.0
2007-04-23 14:55:00,47.49,47.49,47.47,47.48,41900.0,32.6871,32.6871,32.6733,32.6802,41900.0
2007-04-23 15:00:00,47.48,47.49,47.47,47.49,52700.0,32.6802,32.6871,32.6733,32.6871,52700.0
2007-04-23 15:05:00,47.48,47.51,47.48,47.48,38600.0,32.6802,32.7008,32.6802,32.6802,38600.0
2007-04-23 15:10:00,47.48,47.49,47.47,47.48,51000.0,32.6802,32.6871,32.6733,32.6802,51000.0
2007-04-23 15:15:00,47.48,47.49,47.48,47.48,21700.0,32.6802,32.6871,32.6802,32.6802,21700.0
2007-04-23 15:20:00,47.48,47.5,47.48,47.5,23800.0,32.6802,32.6939,32.6802,32.6939,23800.0
2007-04-23 15:25:00,47.5,47.53,47.49,47.52,97200.0,32.6939,32.7146,32.6871,32.7077,97200.0
2007-04-23 15:30:00,47.52,47.53,47.5,47.51,23700.0,32.7077,32.7146,32.6939,32.7008,23700.0
2007-04-23 15:35:00,47.51,47.52,47.5,47.52,28800.0,32.7008,32.7077,32.6939,32.7077,28800.0
2007-04-23 15:40:00,47.53,47.53,47.49,47.5,66000.0,32.7146,32.7146,32.6871,32.6939,66000.0
2007-04-23 15:45:00,47.49,47.51,47.48,47.51,27400.0,32.6871,32.7008,32.6802,32.7008,27400.0
2007-04-23 15:50:00,47.5,47.52,47.47,47.47,22600.0,32.6939,32.7077,32.6733,32.6733,22600.0
2007-04-23 15:55:00,47.46,47.46,47.42,47.45,30200.0,32.6664,32.6664,32.6389,32.6595,30200.0
2007-04-24 09:30:00,47.99,47.99,47.91,47.97,91600.0,33.0312,33.0312,32.9761,33.0174,91600.0
2007-04-24 09:35:00,47.97,48.05,47.93,47.96,54900.0,33.0174,33.0725,32.9899,33.0106,54900.0
2007-04-24 09:40:00,47.95,47.97,47.91,47.96,37700.0,33.0037,33.0174,32.9761,33.0106,37700.0
2007-04-24 09:45:00,47.95,48.0,47.89,47.98,88100.0,33.0037,33.0381,32.9624,33.0243,88100.0
2007-04-24 09:50:00,47.98,47.98,47.81,47.97,43800.0,33.0243,33.0243,32.9073,33.0174,43800.0
2007-04-24 09:55:00,47.96,47.97,47.74,47.79,67600.0,33.0106,33.0174,32.8591,32.8936,67600.0
2007-04-24 10:00:00,47.79,47.79,47.65,47.7,62800.0,32.8936,32.8936,32.7972,32.8316,62800.0
2007-04-24 10:05:00,47.67,47.78,47.67,47.76,120200.0,32.811,32.8867,32.811,32.8729,120200.0
2007-04-24 10:10:00,47.77,47.86,47.76,47.81,67900.0,32.8798,32.9417,32.8729,32.9073,67900.0
2007-04-24 10:15:00,47.8,47.92,47.78,47.84,82800.0,32.9004,32.983,32.8867,32.928,82800.0
2007-04-24 10:20:00,47.84,47.84,47.79,47.79,66200.0,32.928,32.928,32.8936,32.8936,66200.0
2007-04-24 10:25:00,47.79,47.8,47.79,47.79,27100.0,32.8936,32.9004,32.8936,32.8936,27100.0
2007-04-24 10:30:00,47.8,47.82,47.79,47.82,34400.0,32.9004,32.9142,32.8936,32.9142,34400.0
2007-04-24 10:35:00,47.83,47.86,47.8,47.83,42500.0,32.9211,32.9417,32.9004,32.9211,42500.0
2007-04-24 10:40:00,47.82,47.83,47.79,47.83,62500.0,32.9142,32.9211,32.8936,32.9211,62500.0
2007-04-24 10:45:00,47.83,47.83,47.79,47.82,12600.0,32.9211,32.9211,32.8936,32.9142,12600.0
2007-04-24 10:50:00,47.79,47.81,47.79,47.81,90100.0,32.8936,32.9073,32.8936,32.9073,90100.0
2007-04-24 10:55:00,47.8,47.81,47.8,47.8,5500.0,32.9004,32.9073,32.9004,32.9004,5500.0
2007-04-24 11:00:00,47.81,47.84,47.8,47.81,42100.0,32.9073,32.928,32.9004,32.9073,42100.0
2007-04-24 11:05:00,47.81,47.91,47.81,47.85,67000.0,32.9073,32.9761,32.9073,32.9348,67000.0
2007-04-24 11:10:00,47.85,47.87,47.83,47.87,13900.0,32.9348,32.9486,32.9211,32.9486,13900.0
2007-04-24 11:15:00,47.87,47.88,47.82,47.83,58400.0,32.9486,32.9555,32.9142,32.9211,58400.0
2007-04-24 11:20:00,47.83,47.83,47.81,47.82,11900.0,32.9211,32.9211,32.9073,32.9142,11900.0
2007-04-24 11:25:00,47.81,47.82,47.81,47.82,18200.0,32.9073,32.9142,32.9073,32.9142,18200.0
2007-04-24 11:30:00,47.83,47.85,47.81,47.82,28100.0,32.9211,32.9348,32.9073,32.9142,28100.0
2007-04-24 11:35:00,47.82,47.83,47.81,47.81,16200.0,32.9142,32.9211,32.9073,32.9073,16200.0
2007-04-24 11:40:00,47.81,47.82,47.81,47.82,11800.0,32.9073,32.9142,32.9073,32.9142,11800.0
2007-04-24 11:45:00,47.81,47.82,47.79,47.8,34600.0,32.9073,32.9142,32.8936,32.9004,34600.0
2007-04-24 11:50:00,47.8,47.85,47.79,47.84,63900.0,32.9004,32.9348,32.8936,32.928,63900.0
2007-04-24 11:55:00,47.83,47.83,47.81,47.82,13800.0,32.9211,32.9211,32.9073,32.9142,13800.0
2007-04-24 12:00:00,47.81,47.82,47.79,47.79,6400.0,32.9073,32.9142,32.8936,32.8936,6400.0
2007-04-24 12:05:00,47.79,47.83,47.77,47.82,26500.0,32.8936,32.9211,32.8798,32.9142,26500.0
2007-04-24 12:10:00,47.81,47.82,47.78,47.78,18500.0,32.9073,32.9142,32.8867,32.8867,18500.0
2007-04-24 12:15:00,47.78,47.79,47.76,47.78,14500.0,32.8867,32.8936,32.8729,32.8867,14500.0
2007-04-24 12:20:00,47.79,47.79,47.77,47.79,17900.0,32.8936,32.8936,32.8798,32.8936,17900.0
2007-04-24 12:25:00,47.79,47.79,47.77,47.78,21600.0,32.8936,32.8936,32.8798,32.8867,21600.0
2007-04-24 12:30:00,47.78,47.78,47.73,47.74,55800.0,32.8867,32.8867,32.8523,32.8591,55800.0
2007-04-24 12:35:00,47.73,47.74,47.7,47.71,31000.0,32.8523,32.8591,32.8316,32.8385,31000.0
2007-04-24 12:40:00,47.7,47.71,47.69,47.69,19100.0,32.8316,32.8385,32.8247,32.8247,19100.0
2007-04-24 12:45:00,47.7,47.7,47.67,47.67,40200.0,32.8316,32.8316,32.811,32.811,40200.0
2007-04-24 12:50:00,47.67,47.69,47.66,47.69,29100.0,32.811,32.8247,32.8041,32.8247,29100.0
2007-04-24 12:55:00,47.68,47.7,47.67,47.7,26300.0,32.8178,32.8316,32.811,32.8316,26300.0
2007-04-24 13:00:00,47.7,47.7,47.65,47.65,63500.0,32.8316,32.8316,32.7972,32.7972,63500.0
2007-04-24 13:05:00,47.66,47.67,47.65,47.67,21100.0,32.8041,32.811,32.7972,32.811,21100.0
2007-04-24 13:10:00,47.67,47.7,47.66,47.67,67500.0,32.811,32.8316,32.8041,32.811,67500.0
2007-04-24 13:15:00,47.67,47.67,47.61,47.62,16100.0,32.811,32.811,32.7697,32.7765,16100.0
2007-04-24 13:20:00,47.62,47.63,47.54,47.56,31800.0,32.7765,32.7834,32.7215,32.7352,31800.0
2007-04-24 13:25:00,47.56,47.57,47.54,47.57,78400.0,32.7352,32.7421,32.7215,32.7421,78400.0
2007-04-24 13:30:00,47.56,47.59,47.56,47.59,13900.0,32.7352,32.7559,32.7352,32.7559,13900.0
2007-04-24 13:35:00,47.6,47.61,47.58,47.6,21100.0,32.7628,32.7697,32.749,32.7628,21100.0
2007-04-24 13:40:00,47.61,47.61,47.53,47.54,11400.0,32.7697,32.7697,32.7146,32.7215,11400.0
2007-04-24 13:45:00,47.53,47.68,47.53,47.67,59700.0,32.7146,32.8178,32.7146,32.811,59700.0
2007-04-24 13:50:00,47.67,47.68,47.63,47.64,11700.0,32.811,32.8178,32.7834,32.7903,11700.0
2007-04-24 13:55:00,47.64,47.69,47.64,47.68,20500.0,32.7903,32.8247,32.7903,32.8178,20500.0
2007-04-24 14:00:00,47.69,47.7,47.67,47.7,11800.0,32.8247,32.8316,32.811,32.8316,11800.0
2007-04-24 14:05:00,47.7,47.71,47.69,47.69,24500.0,32.8316,32.8385,32.8247,32.8247,24500.0
2007-04-24 14:10:00,47.7,47.71,47.69,47.69,19300.0,32.8316,32.8385,32.8247,32.8247,19300.0
2007-04-24 14:15:00,47.69,47.72,47.67,47.69,21200.0,32.8247,32.8454,32.811,32.8247,21200.0
2007-04-24 14:20:00,47.68,47.69,47.6,47.62,14300.0,32.8178,32.8247,32.7628,32.7765,14300.0
2007-04-24 14:25:00,47.63,47.66,47.62,47.66,9800.0,32.7834,32.8041,32.7765,32.8041,9800.0
2007-04-24 14:30:00,47.67,47.67,47.64,47.67,12900.0,32.811,32.811,32.7903,32.811,12900.0
2007-04-24 14:35:00,47.67,47.69,47.67,47.68,15600.0,32.811,32.8247,32.811,32.8178,15600.0
2007-04-24 14:40:00,47.69,47.71,47.63,47.71,29400.0,32.8247,32.8385,32.7834,32.8385,29400.0
2007-04-24 14:45:00,47.71,47.72,47.68,47.69,47500.0,32.8385,32.8454,32.8178,32.8247,47500.0
2007-04-24 14:50:00,47.69,47.71,47.69,47.7,21300.0,32.8247,32.8385,32.8247,32.8316,21300.0
2007-04-24 14:55:00,47.7,47.71,47.68,47.7,33000.0,32.8316,32.8385,32.8178,32.8316,33000.0
2007-04-24 15:00:00,47.7,47.72,47.69,47.71,23400.0,32.8316,32.8454,32.8247,32.8385,23400.0
2007-04-24 15:05:00,47.71,47.72,47.69,47.7,32000.0,32.8385,32.8454,32.8247,32.8316,32000.0
2007-04-24 15:10:00,47.69,47.72,47.69,47.69,40300.0,32.8247,32.8454,32.8247,32.8247,40300.0
2007-04-24 15:15:00,47.69,47.69,47.65,47.66,38600.0,32.8247,32.8247,32.7972,32.8041,38600.0
2007-04-24 15:20:00,47.67,47.67,47.63,47.63,10800.0,32.811,32.811,32.7834,32.7834,10800.0
2007-04-24 15:25:00,47.64,47.68,47.63,47.66,24600.0,32.7903,32.8178,32.7834,32.8041,24600.0
2007-04-24 15:30:00,47.66,47.72,47.66,47.69,32600.0,32.8041,32.8454,32.8041,32.8247,32600.0
2007-04-24 15:35:00,47.69,47.71,47.68,47.69,27100.0,32.8247,32.8385,32.8178,32.8247,27100.0
2007-04-24 15:40:00,47.7,47.72,47.67,47.69,46500.0,32.8316,32.8454,32.811,32.8247,46500.0
2007-04-24 15:45:00,47.69,47.71,47.63,47.63,42900.0,32.8247,32.8385,32.7834,32.7834,42900.0
2007-04-24 15:50:00,47.63,47.67,47.62,47.67,44400.0,32.7834,32.811,32.7765,32.811,44400.0
2007-04-24 15:55:00,47.68,47.75,47.67,47.72,42600.0,32.8178,32.866,32.811,32.8454,42600.0
2007-04-25 09:30:00,48.06,48.2,48.06,48.2,78000.0,33.0794,33.1758,33.0794,33.1758,78000.0
2007-04-25 09:35:00,48.19,48.2,48.11,48.13,36200.0,33.1689,33.1758,33.1138,33.1276,36200.0
2007-04-25 09:40:00,48.14,48.18,48.12,48.15,26300.0,33.1345,33.162,33.1207,33.1413,26300.0
2007-04-25 09:45:00,48.15,48.18,48.06,48.14,35200.0,33.1413,33.162,33.0794,33.1345,35200.0
2007-04-25 09:50:00,48.13,48.15,48.1,48.15,50700.0,33.1276,33.1413,33.1069,33.1413,50700.0
2007-04-25 09:55:00,48.14,48.18,48.14,48.15,48000.0,33.1345,33.162,33.1345,33.1413,48000.0
2007-04-25 10:00:00,48.14,48.2,48.1,48.17,49900.0,33.1345,33.1758,33.1069,33.1551,49900.0
2007-04-25 10:05:00,48.17,48.17,48.13,48.17,53700.0,33.1551,33.1551,33.1276,33.1551,53700.0
2007-04-25 10:10:00,48.16,48.17,48.14,48.15,74000.0,33.1482,33.1551,33.1345,33.1413,74000.0
2007-04-25 10:15:00,48.15,48.19,48.14,48.17,74700.0,33.1413,33.1689,33.1345,33.1551,74700.0
2007-04-25 10:20:00,48.16,48.22,48.15,48.2,32200.0,33.1482,33.1895,33.1413,33.1758,32200.0
2007-04-25 10:25:00,48.2,48.23,48.18,48.23,15100.0,33.1758,33.1964,33.162,33.1964,15100.0
2007-04-25 10:30:00,48.23,48.24,48.23,48.24,9500.0,33.1964,33.2033,33.1964,33.2033,9500.0
2007-04-25 10:35:00,48.24,48.28,48.21,48.24,30200.0,33.2033,33.2308,33.1826,33.2033,30200.0
2007-04-25 10:40:00,48.24,48.24,48.2,48.21,26300.0,33.2033,33.2033,33.1758,33.1826,26300.0
2007-04-25 10:45:00,48.21,48.24,48.2,48.24,48300.0,33.1826,33.2033,33.1758,33.2033,48300.0
2007-04-25 10:50:00,48.24,48.24,48.2,48.22,26500.0,33.2033,33.2033,33.1758,33.1895,26500.0
2007-04-25 10:55:00,48.22,48.24,48.22,48.22,21300.0,33.1895,33.2033,33.1895,33.1895,21300.0
2007-04-25 11:00:00,48.23,48.26,48.22,48.26,11900.0,33.1964,33.2171,33.1895,33.2171,11900.0
2007-04-25 11:05:00,48.25,48.32,48.25,48.31,23400.0,33.2102,33.2583,33.2102,33.2515,23400.0
2007-04-25 11:10:00,48.31,48.32,48.3,48.3,18000.0,33.2515,33.2583,33.2446,33.2446,18000.0
2007-04-25 11:15:00,48.3,48.32,48.28,48.32,63000.0,33.2446,33.2583,33.2308,33.2583,63000.0
2007-04-25 11:20:00,48.32,48.33,48.31,48.33,12800.0,33.2583,33.2652,33.2515,33.2652,12800.0
2007-04-25 11:25:00,48.33,48.36,48.32,48.33,20200.0,33.2652,33.2859,33.2583,33.2652,20200.0
2007-04-25 11:30:00,48.33,48.33,48.3,48.32,12800.0,33.2652,33.2652,33.2446,33.2583,12800.0
2007-04-25 11:35:00,48.31,48.32,48.3,48.3,11900.0,33.2515,33.2583,33.2446,33.2446,11900.0
2007-04-25 11:40:00,48.29,48.3,48.28,48.29,6700.0,33.2377,33.2446,33.2308,33.2377,6700.0
2007-04-25 11:45:00,48.28,48.33,48.28,48.33,31700.0,33.2308,33.2652,33.2308,33.2652,31700.0
2007-04-25 11:50:00,48.33,48.43,48.33,48.41,25700.0,33.2652,33.3341,33.2652,33.3203,25700.0
2007-04-25 11:55:00,48.41,48.42,48.37,48.41,26100.0,33.3203,33.3272,33.2928,33.3203,26100.0
2007-04-25 12:00:00,48.41,48.41,48.38,48.39,27200.0,33.3203,33.3203,33.2996,33.3065,27200.0
2007-04-25 12:05:00,48.39,48.41,48.39,48.4,16600.0,33.3065,33.3203,33.3065,33.3134,16600.0
2007-04-25 12:10:00,48.4,48.42,48.39,48.41,10500.0,33.3134,33.3272,33.3065,33.3203,10500.0
2007-04-25 12:15:00,48.42,48.42,48.4,48.41,7800.0,33.3272,33.3272,33.3134,33.3203,7800.0
2007-04-25 12:20:00,48.41,48.41,48.4,48.41,1100.0,33.3203,33.3203,33.3134,33.3203,1100.0
2007-04-25 12:25:00,48.41,48.42,48.4,48.41,18000.0,33.3203,33.3272,33.3134,33.3203,18000.0
2007-04-25 12:30:00,48.41,48.42,48.4,48.41,21000.0,33.3203,33.3272,33.3134,33.3203,21000.0
2007-04-25 12:35:00,48.4,48.41,48.4,48.41,7100.0,33.3134,33.3203,33.3134,33.3203,7100.0
2007-04-25 12:40:00,48.41,48.44,48.41,48.44,12600.0,33.3203,33.3409,33.3203,33.3409,12600.0
2007-04-25 12:45:00,48.44,48.45,48.44,48.44,6600.0,33.3409,33.3478,33.3409,33.3409,6600.0
2007-04-25 12:50:00,48.44,48.45,48.44,48.45,7900.0,33.3409,33.3478,33.3409,33.3478,7900.0
2007-04-25 12:55:00,48.44,48.45,48.44,48.44,14100.0,33.3409,33.3478,33.3409,33.3409,14100.0
2007-04-25 13:00:00,48.45,48.47,48.44,48.47,11500.0,33.3478,33.3616,33.3409,33.3616,11500.0
2007-04-25 13:05:00,48.46,48.47,48.46,48.47,11300.0,33.3547,33.3616,33.3547,33.3616,11300.0
2007-04-25 13:10:00,48.47,48.48,48.47,48.48,18000.0,33.3616,33.3685,33.3616,33.3685,18000.0
2007-04-25 13:15:00,48.48,48.51,48.47,48.51,23000.0,33.3685,33.3891,33.3616,33.3891,23000.0
2007-04-25 13:20:00,48.52,48.53,48.51,48.51,6500.0,33.396,33.4029,33.3891,33.3891,6500.0
2007-04-25 13:25:00,48.52,48.52,48.48,48.48,20700.0,33.396,33.396,33.3685,33.3685,20700.0
2007-04-25 13:30:00,48.49,48.49,48.48,48.49,6100.0,33.3754,33.3754,33.3685,33.3754,6100.0
2007-04-25 13:35:00,48.49,48.5,48.46,48.46,18600.0,33.3754,33.3822,33.3547,33.3547,18600.0
2007-04-25 13:40:00,48.46,48.47,48.44,48.45,15800.0,33.3547,33.3616,33.3409,33.3478,15800.0
2007-04-25 13:45:00,48.46,48.47,48.43,48.47,16600.0,33.3547,33.3616,33.3341,33.3616,16600.0
2007-04-25 13:50:00,48.47,48.49,48.46,48.49,12900.0,33.3616,33.3754,33.3547,33.3754,12900.0
2007-04-25 13:55:00,48.49,48.52,48.48,48.52,23600.0,33.3754,33.396,33.3685,33.396,23600.0
2007-04-25 14:00:00,48.51,48.52,48.5,48.5,26700.0,33.3891,33.396,33.3822,33.3822,26700.0
2007-04-25 14:05:00,48.51,48.56,48.51,48.55,22500.0,33.3891,33.4235,33.3891,33.4167,22500.0
2007-04-25 14:10:00,48.56,48.56,48.54,48.55,8000.0,33.4235,33.4235,33.4098,33.4167,8000.0
2007-04-25 14:15:00,48.55,48.56,48.54,48.55,11700.0,33.4167,33.4235,33.4098,33.4167,11700.0
2007-04-25 14:20:00,48.55,48.65,48.54,48.6,71400.0,33.4167,33.4855,33.4098,33.4511,71400.0
2007-04-25 14:25:00,48.59,48.6,48.59,48.59,27300.0,33.4442,33.4511,33.4442,33.4442,27300.0
2007-04-25 14:30:00,48.6,48.61,48.59,48.6,19700.0,33.4511,33.458,33.4442,33.4511,19700.0
2007-04-25 14:35:00,48.61,48.61,48.54,48.56,24300.0,33.458,33.458,33.4098,33.4235,24300.0
2007-04-25 14:40:00,48.57,48.57,48.54,48.54,6800.0,33.4304,33.4304,33.4098,33.4098,6800.0
2007-04-25 14:45:00,48.55,48.56,48.53,48.53,29000.0,33.4167,33.4235,33.4029,33.4029,29000.0
2007-04-25 14:50:00,48.53,48.54,48.51,48.52,11300.0,33.4029,33.4098,33.3891,33.396,11300.0
2007-04-25 14:55:00,48.52,48.56,48.5,48.51,24500.0,33.396,33.4235,33.3822,33.3891,24500.0
2007-04-25 15:00:00,48.51,48.52,48.49,48.51,38700.0,33.3891,33.396,33.3754,33.3891,38700.0
2007-04-25 15:05:00,48.52,48.57,48.51,48.57,13900.0,33.396,33.4304,33.3891,33.4304,13900.0
2007-04-25 15:10:00,48.57,48.6,48.52,48.55,33500.0,33.4304,33.4511,33.396,33.4167,33500.0
2007-04-25 15:15:00,48.55,48.56,48.51,48.51,13900.0,33.4167,33.4235,33.3891,33.3891,13900.0
2007-04-25 15:20:00,48.51,48.54,48.5,48.51,27400.0,33.3891,33.4098,33.3822,33.3891,27400.0
2007-04-25 15:25:00,48.52,48.54,48.51,48.53,39700.0,33.396,33.4098,33.3891,33.4029,39700.0
2007-04-25 15:30:00,48.53,48.59,48.53,48.57,32200.0,33.4029,33.4442,33.4029,33.4304,32200.0
2007-04-25 15:35:00,48.57,48.63,48.56,48.63,57000.0,33.4304,33.4717,33.4235,33.4717,57000.0
2007-04-25 15:40:00,48.63,48.63,48.6,48.61,37600.0,33.4717,33.4717,33.4511,33.458,37600.0
2007-04-25 15:45:00,48.6,48.6,48.54,48.55,47800.0,33.4511,33.4511,33.4098,33.4167,47800.0
2007-04-25 15:50:00,48.55,48.55,48.53,48.55,78700.0,33.4167,33.4167,33.4029,33.4167,78700.0
2007-04-25 15:55:00,48.55,48.59,48.54,48.58,153900.0,33.4167,33.4442,33.4098,33.4373,153900.0
2007-04-26 09:30:00,48.0,48.16,48.0,48.11,73600.0,33.0381,33.1482,33.0381,33.1138,73600.0
2007-04-26 09:35:00,48.1,48.28,48.07,48.26,116700.0,33.1069,33.2308,33.0863,33.2171,116700.0
2007-04-26 09:40:00,48.26,48.37,48.26,48.35,57400.0,33.2171,33.2928,33.2171,33.279,57400.0
2007-04-26 09:45:00,48.35,48.41,48.31,48.41,104800.0,33.279,33.3203,33.2515,33.3203,104800.0
2007-04-26 09:50:00,48.41,48.45,48.36,48.36,137800.0,33.3203,33.3478,33.2859,33.2859,137800.0
2007-04-26 09:55:00,48.36,48.38,48.24,48.26,72500.0,33.2859,33.2996,33.2033,33.2171,72500.0
2007-04-26 10:00:00,48.25,48.27,48.23,48.25,148400.0,33.2102,33.2239,33.1964,33.2102,148400.0
2007-04-26 10:05:00,48.25,48.26,48.21,48.23,120900.0,33.2102,33.2171,33.1826,33.1964,120900.0
2007-04-26 10:10:00,48.23,48.23,48.17,48.18,75200.0,33.1964,33.1964,33.1551,33.162,75200.0
2007-04-26 10:15:00,48.18,48.18,48.17,48.18,70800.0,33.162,33.162,33.1551,33.162,70800.0
2007-04-26 10:20:00,48.18,48.26,48.17,48.22,88800.0,33.162,33.2171,33.1551,33.1895,88800.0
2007-04-26 10:25:00,48.21,48.22,48.17,48.2,56300.0,33.1826,33.1895,33.1551,33.1758,56300.0
2007-04-26 10:30:00,48.19,48.25,48.15,48.15,68500.0,33.1689,33.2102,33.1413,33.1413,68500.0
2007-04-26 10:35:00,48.15,48.23,48.14,48.21,52200.0,33.1413,33.1964,33.1345,33.1826,52200.0
2007-04-26 10:40:00,48.21,48.22,48.18,48.18,43600.0,33.1826,33.1895,33.162,33.162,43600.0
2007-04-26 10:45:00,48.18,48.2,48.18,48.19,64800.0,33.162,33.1758,33.162,33.1689,64800.0
2007-04-26 10:50:00,48.19,48.2,48.18,48.18,24200.0,33.1689,33.1758,33.162,33.162,24200.0
2007-04-26 10:55:00,48.18,48.24,48.18,48.24,34400.0,33.162,33.2033,33.162,33.2033,34400.0
2007-04-26 11:00:00,48.23,48.28,48.23,48.28,32300.0,33.1964,33.2308,33.1964,33.2308,32300.0
2007-04-26 11:05:00,48.27,48.35,48.27,48.35,57700.0,33.2239,33.279,33.2239,33.279,57700.0
2007-04-26 11:10:00,48.35,48.38,48.35,48.38,26100.0,33.279,33.2996,33.279,33.2996,26100.0
2007-04-26 11:15:00,48.39,48.41,48.35,48.35,24600.0,33.3065,33.3203,33.279,33.279,24600.0
2007-04-26 11:20:00,48.35,48.35,48.3,48.3,22400.0,33.279,33.279,33.2446,33.2446,22400.0
2007-04-26 11:25:00,48.3,48.31,48.29,48.29,23100.0,33.2446,33.2515,33.2377,33.2377,23100.0
2007-04-26 11:30:00,48.3,48.32,48.29,48.32,29800.0,33.2446,33.2583,33.2377,33.2583,29800.0
2007-04-26 11:35:00,48.32,48.33,48.31,48.32,11300.0,33.2583,33.2652,33.2515,33.2583,11300.0
2007-04-26 11:40:00,48.31,48.31,48.3,48.31,12700.0,33.2515,33.2515,33.2446,33.2515,12700.0
2007-04-26 11:45:00,48.32,48.32,48.31,48.32,4700.0,33.2583,33.2583,33.2515,33.2583,4700.0
2007-04-26 11:50:00,48.31,48.32,48.3,48.3,6300.0,33.2515,33.2583,33.2446,33.2446,6300.0
2007-04-26 11:55:00,48.31,48.31,48.28,48.31,46100.0,33.2515,33.2515,33.2308,33.2515,46100.0
2007-04-26 12:00:00,48.31,48.34,48.3,48.3,7300.0,33.2515,33.2721,33.2446,33.2446,7300.0
2007-04-26 12:05:00,48.3,48.33,48.28,48.32,22100.0,33.2446,33.2652,33.2308,33.2583,22100.0
2007-04-26 12:10:00,48.32,48.35,48.3,48.3,11500.0,33.2583,33.279,33.2446,33.2446,11500.0
2007-04-26 12:15:00,48.3,48.31,48.29,48.3,14500.0,33.2446,33.2515,33.2377,33.2446,14500.0
2007-04-26 12:20:00,48.3,48.34,48.3,48.34,15800.0,33.2446,33.2721,33.2446,33.2721,15800.0
2007-04-26 12:25:00,48.33,48.35,48.33,48.35,25900.0,33.2652,33.279,33.2652,33.279,25900.0
2007-04-26 12:30:00,48.35,48.38,48.34,48.38,17000.0,33.279,33.2996,33.2721,33.2996,17000.0
2007-04-26 12:35:00,48.37,48.41,48.37,48.41,19900.0,33.2928,33.3203,33.2928,33.3203,19900.0
2007-04-26 12:40:00,48.41,48.42,48.4,48.41,8900.0,33.3203,33.3272,33.3134,33.3203,8900.0
2007-04-26 12:45:00,48.4,48.46,48.4,48.46,33200.0,33.3134,33.3547,33.3134,33.3547,33200.0
2007-04-26 12:50:00,48.46,48.5,48.43,48.43,16500.0,33.3547,33.3822,33.3341,33.3341,16500.0
2007-04-26 12:55:00,48.43,48.44,48.41,48.41,6800.0,33.3341,33.3409,33.3203,33.3203,6800.0
2007-04-26 13:00:00,48.42,48.44,48.4,48.44,5700.0,33.3272,33.3409,33.3134,33.3409,5700.0
2007-04-26 13:05:00,48.43,48.44,48.4,48.41,6200.0,33.3341,33.3409,33.3134,33.3203,6200.0
2007-04-26 13:10:00,48.41,48.42,48.41,48.42,800.0,33.3203,33.3272,33.3203,33.3272,800.0
2007-04-26 13:15:00,48.41,48.41,48.4,48.41,7300.0,33.3203,33.3203,33.3134,33.3203,7300.0
2007-04-26 13:20:00,48.41,48.41,48.39,48.39,24100.0,33.3203,33.3203,33.3065,33.3065,24100.0
2007-04-26 13:25:00,48.4,48.4,48.39,48.39,25900.0,33.3134,33.3134,33.3065,33.3065,25900.0
2007-04-26 13:30:00,48.39,48.4,48.39,48.39,4200.0,33.3065,33.3134,33.3065,33.3065,4200.0
2007-04-26 13:35:00,48.39,48.41,48.39,48.4,7200.0,33.3065,33.3203,33.3065,33.3134,7200.0
2007-04-26 13:40:00,48.41,48.41,48.39,48.39,5500.0,33.3203,33.3203,33.3065,33.3065,5500.0
2007-04-26 13:45:00,48.4,48.43,48.39,48.43,8900.0,33.3134,33.3341,33.3065,33.3341,8900.0
2007-04-26 13:50:00,48.43,48.46,48.42,48.46,10700.0,33.3341,33.3547,33.3272,33.3547,10700.0
2007-04-26 13:55:00,48.46,48.48,48.46,48.47,12600.0,33.3547,33.3685,33.3547,33.3616,12600.0
2007-04-26 14:00:00,48.47,48.47,48.45,48.46,9300.0,33.3616,33.3616,33.3478,33.3547,9300.0
2007-04-26 14:05:00,48.46,48.49,48.46,48.48,8000.0,33.3547,33.3754,33.3547,33.3685,8000.0
2007-04-26 14:10:00,48.48,48.52,48.45,48.52,11100.0,33.3685,33.396,33.3478,33.396,11100.0
2007-04-26 14:15:00,48.52,48.54,48.52,48.54,13600.0,33.396,33.4098,33.396,33.4098,13600.0
2007-04-26 14:20:00,48.54,48.55,48.51,48.51,10100.0,33.4098,33.4167,33.3891,33.3891,10100.0
2007-04-26 14:25:00,48.52,48.54,48.52,48.54,13700.0,33.396,33.4098,33.396,33.4098,13700.0
2007-04-26 14:30:00,48.54,48.54,48.48,48.49,15700.0,33.4098,33.4098,33.3685,33.3754,15700.0
2007-04-26 14:35:00,48.49,48.53,48.48,48.53,13900.0,33.3754,33.4029,33.3685,33.4029,13900.0
2007-04-26 14:40:00,48.53,48.56,48.52,48.56,20500.0,33.4029,33.4235,33.396,33.4235,20500.0
2007-04-26 14:45:00,48.56,48.64,48.56,48.63,14800.0,33.4235,33.4786,33.4235,33.4717,14800.0
2007-04-26 14:50:00,48.64,48.64,48.58,48.6,22000.0,33.4786,33.4786,33.4373,33.4511,22000.0
2007-04-26 14:55:00,48.6,48.6,48.51,48.51,8600.0,33.4511,33.4511,33.3891,33.3891,8600.0
2007-04-26 15:00:00,48.52,48.54,48.51,48.53,21800.0,33.396,33.4098,33.3891,33.4029,21800.0
2007-04-26 15:05:00,48.53,48.53,48.5,48.5,15200.0,33.4029,33.4029,33.3822,33.3822,15200.0
2007-04-26 15:10:00,48.5,48.54,48.5,48.51,12600.0,33.3822,33.4098,33.3822,33.3891,12600.0
2007-04-26 15:15:00,48.52,48.52,48.48,48.48,17900.0,33.396,33.396,33.3685,33.3685,17900.0
2007-04-26 15:20:00,48.48,48.52,48.48,48.51,12100.0,33.3685,33.396,33.3685,33.3891,12100.0
2007-04-26 15:25:00,48.51,48.53,48.49,48.53,11000.0,33.3891,33.4029,33.3754,33.4029,11000.0
2007-04-26 15:30:00,48.52,48.52,48.5,48.5,13700.0,33.396,33.396,33.3822,33.3822,13700.0
2007-04-26 15:35:00,48.5,48.51,48.48,48.49,15200.0,33.3822,33.3891,33.3685,33.3754,15200.0
2007-04-26 15:40:00,48.48,48.53,48.44,48.5,136700.0,33.3685,33.4029,33.3409,33.3822,136700.0
2007-04-26 15:45:00,48.5,48.51,48.49,48.49,26600.0,33.3822,33.3891,33.3754,33.3754,26600.0
2007-04-26 15:50:00,48.5,48.51,48.48,48.48,99200.0,33.3822,33.3891,33.3685,33.3685,99200.0
2007-04-26 15:55:00,48.47,48.48,48.42,48.44,85500.0,33.3616,33.3685,33.3272,33.3409,85500.0
2007-04-27 09:30:00,48.71,48.71,48.46,48.48,71400.0,33.5268,33.5268,33.3547,33.3685,71400.0
2007-04-27 09:35:00,48.51,48.51,48.31,48.46,48400.0,33.3891,33.3891,33.2515,33.3547,48400.0
2007-04-27 09:40:00,48.47,48.47,48.35,48.43,13900.0,33.3616,33.3616,33.279,33.3341,13900.0
2007-04-27 09:45:00,48.43,48.45,48.19,48.28,23900.0,33.3341,33.3478,33.1689,33.2308,23900.0
2007-04-27 09:50:00,48.22,48.34,48.2,48.33,24800.0,33.1895,33.2721,33.1758,33.2652,24800.0
2007-04-27 09:55:00,48.32,48.36,48.26,48.27,22900.0,33.2583,33.2859,33.2171,33.2239,22900.0
2007-04-27 10:00:00,48.27,48.4,48.22,48.36,16400.0,33.2239,33.3134,33.1895,33.2859,16400.0
2007-04-27 10:05:00,48.39,48.44,48.37,48.42,9400.0,33.3065,33.3409,33.2928,33.3272,9400.0
2007-04-27 10:10:00,48.43,48.43,48.37,48.41,14300.0,33.3341,33.3341,33.2928,33.3203,14300.0
2007-04-27 10:15:00,48.41,48.46,48.4,48.45,16800.0,33.3203,33.3547,33.3134,33.3478,16800.0
2007-04-27 10:20:00,48.46,48.5,48.44,48.46,13300.0,33.3547,33.3822,33.3409,33.3547,13300.0
2007-04-27 10:25:00,48.46,48.48,48.45,48.46,18700.0,33.3547,33.3685,33.3478,33.3547,18700.0
2007-04-27 10:30:00,48.46,48.48,48.41,48.44,26600.0,33.3547,33.3685,33.3203,33.3409,26600.0
2007-04-27 10:35:00,48.44,48.46,48.42,48.46,19300.0,33.3409,33.3547,33.3272,33.3547,19300.0
2007-04-27 10:40:00,48.46,48.48,48.45,48.48,22300.0,33.3547,33.3685,33.3478,33.3685,22300.0
2007-04-27 10:45:00,48.46,48.48,48.45,48.48,22200.0,33.3547,33.3685,33.3478,33.3685,22200.0
2007-04-27 10:50:00,48.49,48.58,48.49,48.57,34800.0,33.3754,33.4373,33.3754,33.4304,34800.0
2007-04-27 10:55:00,48.58,48.59,48.5,48.5,16000.0,33.4373,33.4442,33.3822,33.3822,16000.0
2007-04-27 11:00:00,48.5,48.53,48.5,48.52,25100.0,33.3822,33.4029,33.3822,33.396,25100.0
2007-04-27 11:05:00,48.51,48.59,48.5,48.59,39000.0,33.3891,33.4442,33.3822,33.4442,39000.0
2007-04-27 11:10:00,48.59,48.61,48.57,48.61,8800.0,33.4442,33.458,33.4304,33.458,8800.0
2007-04-27 11:15:00,48.6,48.62,48.57,48.6,36300.0,33.4511,33.4648,33.4304,33.4511,36300.0
2007-04-27 11:20:00,48.6,48.67,48.58,48.67,19500.0,33.4511,33.4993,33.4373,33.4993,19500.0
2007-04-27 11:25:00,48.65,48.67,48.65,48.66,23000.0,33.4855,33.4993,33.4855,33.4924,23000.0
2007-04-27 11:30:00,48.65,48.66,48.61,48.64,18200.0,33.4855,33.4924,33.458,33.4786,18200.0
2007-04-27 11:35:00,48.63,48.67,48.63,48.65,7800.0,33.4717,33.4993,33.4717,33.4855,7800.0
2007-04-27 11:40:00,48.64,48.64,48.63,48.63,1600.0,33.4786,33.4786,33.4717,33.4717,1600.0
2007-04-27 11:45:00,48.62,48.63,48.59,48.6,8700.0,33.4648,33.4717,33.4442,33.4511,8700.0
2007-04-27 11:50:00,48.61,48.61,48.58,48.59,23400.0,33.458,33.458,33.4373,33.4442,23400.0
2007-04-27 11:55:00,48.59,48.64,48.58,48.64,21100.0,33.4442,33.4786,33.4373,33.4786,21100.0
2007-04-27 12:00:00,48.64,48.66,48.61,48.65,9100.0,33.4786,33.4924,33.458,33.4855,9100.0
2007-04-27 12:05:00,48.64,48.64,48.62,48.62,5200.0,33.4786,33.4786,33.4648,33.4648,5200.0
2007-04-27 12:10:00,48.62,48.63,48.61,48.61,6000.0,33.4648,33.4717,33.458,33.458,6000.0
2007-04-27 12:15:00,48.61,48.61,48.58,48.59,15300.0,33.458,33.458,33.4373,33.4442,15300.0
2007-04-27 12:20:00,48.59,48.61,48.57,48.58,13700.0,33.4442,33.458,33.4304,33.4373,13700.0
2007-04-27 12:25:00,48.58,48.63,48.57,48.62,14900.0,33.4373,33.4717,33.4304,33.4648,14900.0
2007-04-27 12:30:00,48.62,48.65,48.62,48.64,9600.0,33.4648,33.4855,33.4648,33.4786,9600.0
2007-04-27 12:35:00,48.62,48.62,48.6,48.61,3100.0,33.4648,33.4648,33.4511,33.458,3100.0
2007-04-27 12:40:00,48.61,48.67,48.6,48.65,33900.0,33.458,33.4993,33.4511,33.4855,33900.0
2007-04-27 12:45:00,48.65,48.67,48.64,48.65,7700.0,33.4855,33.4993,33.4786,33.4855,7700.0
2007-04-27 12:50:00,48.64,48.64,48.62,48.64,14600.0,33.4786,33.4786,33.4648,33.4786,14600.0
2007-04-27 12:55:00,48.64,48.66,48.64,48.66,6600.0,33.4786,33.4924,33.4786,33.4924,6600.0
2007-04-27 13:00:00,48.66,48.71,48.66,48.71,18100.0,33.4924,33.5268,33.4924,33.5268,18100.0
2007-04-27 13:05:00,48.71,48.78,48.7,48.76,28600.0,33.5268,33.575,33.5199,33.5612,28600.0
2007-04-27 13:10:00,48.75,48.76,48.74,48.75,19400.0,33.5543,33.5612,33.5474,33.5543,19400.0
2007-04-27 13:15:00,48.75,48.77,48.74,48.76,25800.0,33.5543,33.5681,33.5474,33.5612,25800.0
2007-04-27 13:20:00,48.77,48.77,48.75,48.75,17300.0,33.5681,33.5681,33.5543,33.5543,17300.0
2007-04-27 13:25:00,48.75,48.77,48.73,48.77,12200.0,33.5543,33.5681,33.5405,33.5681,12200.0
2007-04-27 13:30:00,48.76,48.8,48.76,48.76,13800.0,33.5612,33.5887,33.5612,33.5612,13800.0
2007-04-27 13:35:00,48.77,48.77,48.74,48.75,11600.0,33.5681,33.5681,33.5474,33.5543,11600.0
2007-04-27 13:40:00,48.75,48.77,48.74,48.77,40100.0,33.5543,33.5681,33.5474,33.5681,40100.0
2007-04-27 13:45:00,48.77,48.78,48.7,48.7,26300.0,33.5681,33.575,33.5199,33.5199,26300.0
2007-04-27 13:50:00,48.7,48.72,48.67,48.7,17300.0,33.5199,33.5337,33.4993,33.5199,17300.0
2007-04-27 13:55:00,48.7,48.7,48.66,48.66,13400.0,33.5199,33.5199,33.4924,33.4924,13400.0
2007-04-27 14:00:00,48.67,48.68,48.61,48.61,19200.0,33.4993,33.5061,33.458,33.458,19200.0
2007-04-27 14:05:00,48.63,48.63,48.61,48.63,11000.0,33.4717,33.4717,33.458,33.4717,11000.0
2007-04-27 14:10:00,48.63,48.63,48.59,48.59,20000.0,33.4717,33.4717,33.4442,33.4442,20000.0
2007-04-27 14:15:00,48.6,48.65,48.59,48.64,14600.0,33.4511,33.4855,33.4442,33.4786,14600.0
2007-04-27 14:20:00,48.63,48.69,48.63,48.66,102000.0,33.4717,33.513,33.4717,33.4924,102000.0
2007-04-27 14:25:00,48.65,48.66,48.59,48.6,27100.0,33.4855,33.4924,33.4442,33.4511,27100.0
2007-04-27 14:30:00,48.59,48.66,48.59,48.66,44900.0,33.4442,33.4924,33.4442,33.4924,44900.0
2007-04-27 14:35:00,48.66,48.69,48.66,48.68,19900.0,33.4924,33.513,33.4924,33.5061,19900.0
2007-04-27 14:40:00,48.68,48.75,48.68,48.71,17100.0,33.5061,33.5543,33.5061,33.5268,17100.0
2007-04-27 14:45:00,48.72,48.73,48.69,48.73,14400.0,33.5337,33.5405,33.513,33.5405,14400.0
2007-04-27 14:50:00,48.73,48.74,48.68,48.7,9100.0,33.5405,33.5474,33.5061,33.5199,9100.0
2007-04-27 14:55:00,48.7,48.75,48.68,48.72,27900.0,33.5199,33.5543,33.5061,33.5337,27900.0
2007-04-27 15:00:00,48.75,48.75,48.73,48.74,6100.0,33.5543,33.5543,33.5405,33.5474,6100.0
2007-04-27 15:05:00,48.73,48.73,48.68,48.68,27300.0,33.5405,33.5405,33.5061,33.5061,27300.0
2007-04-27 15:10:00,48.68,48.75,48.68,48.75,21300.0,33.5061,33.5543,33.5061,33.5543,21300.0
2007-04-27 15:15:00,48.73,48.73,48.69,48.69,12500.0,33.5405,33.5405,33.513,33.513,12500.0
2007-04-27 15:20:00,48.7,48.75,48.7,48.7,30000.0,33.5199,33.5543,33.5199,33.5199,30000.0
2007-04-27 15:25:00,48.7,48.71,48.67,48.67,10200.0,33.5199,33.5268,33.4993,33.4993,10200.0
2007-04-27 15:30:00,48.68,48.74,48.67,48.74,38100.0,33.5061,33.5474,33.4993,33.5474,38100.0
2007-04-27 15:35:00,48.73,48.77,48.7,48.75,33400.0,33.5405,33.5681,33.5199,33.5543,33400.0
2007-04-27 15:40:00,48.74,48.74,48.69,48.7,85000.0,33.5474,33.5474,33.513,33.5199,85000.0
2007-04-27 15:45:00,48.71,48.79,48.7,48.78,198500.0,33.5268,33.5818,33.5199,33.575,198500.0
2007-04-27 15:50:00,48.77,48.78,48.7,48.73,138500.0,33.5681,33.575,33.5199,33.5405,138500.0
2007-04-27 15:55:00,48.74,48.74,48.69,48.71,77500.0,33.5474,33.5474,33.513,33.5268,77500.0
2007-04-30 09:30:00,48.64,48.64,48.53,48.53,112200.0,33.4786,33.4786,33.4029,33.4029,112200.0
2007-04-30 09:35:00,48.53,48.53,48.47,48.48,51800.0,33.4029,33.4029,33.3616,33.3685,51800.0
2007-04-30 09:40:00,48.47,48.57,48.42,48.55,94900.0,33.3616,33.4304,33.3272,33.4167,94900.0
2007-04-30 09:45:00,48.53,48.6,48.53,48.53,32800.0,33.4029,33.4511,33.4029,33.4029,32800.0
2007-04-30 09:50:00,48.53,48.57,48.51,48.56,26400.0,33.4029,33.4304,33.3891,33.4235,26400.0
2007-04-30 09:55:00,48.55,48.61,48.54,48.6,30500.0,33.4167,33.458,33.4098,33.4511,30500.0
2007-04-30 10:00:00,48.61,48.65,48.59,48.62,26800.0,33.458,33.4855,33.4442,33.4648,26800.0
2007-04-30 10:05:00,48.62,48.63,48.58,48.6,217200.0,33.4648,33.4717,33.4373,33.4511,217200.0
2007-04-30 10:10:00,48.6,48.73,48.58,48.7,95700.0,33.4511,33.5405,33.4373,33.5199,95700.0
2007-04-30 10:15:00,48.7,48.74,48.66,48.73,28600.0,33.5199,33.5474,33.4924,33.5405,28600.0
2007-04-30 10:20:00,48.73,48.77,48.72,48.76,36400.0,33.5405,33.5681,33.5337,33.5612,36400.0
2007-04-30 10:25:00,48.77,48.84,48.76,48.8,33100.0,33.5681,33.6163,33.5612,33.5887,33100.0
2007-04-30 10:30:00,48.81,48.81,48.78,48.79,22400.0,33.5956,33.5956,33.575,33.5818,22400.0
2007-04-30 10:35:00,48.79,48.83,48.79,48.82,14100.0,33.5818,33.6094,33.5818,33.6025,14100.0
2007-04-30 10:40:00,48.82,48.83,48.79,48.8,31400.0,33.6025,33.6094,33.5818,33.5887,31400.0
2007-04-30 10:45:00,48.8,48.82,48.79,48.82,26600.0,33.5887,33.6025,33.5818,33.6025,26600.0
2007-04-30 10:50:00,48.82,48.89,48.8,48.89,31200.0,33.6025,33.6507,33.5887,33.6507,31200.0
2007-04-30 10:55:00,48.89,48.95,48.86,48.94,45600.0,33.6507,33.692,33.63,33.6851,45600.0
2007-04-30 11:00:00,48.94,48.95,48.84,48.86,56000.0,33.6851,33.692,33.6163,33.63,56000.0
2007-04-30 11:05:00,48.86,48.98,48.86,48.95,27400.0,33.63,33.7126,33.63,33.692,27400.0
2007-04-30 11:10:00,48.95,49.03,48.95,49.01,51800.0,33.692,33.747,33.692,33.7333,51800.0
2007-04-30 11:15:00,49.01,49.01,49.0,49.0,11700.0,33.7333,33.7333,33.7264,33.7264,11700.0
2007-04-30 11:20:00,49.0,49.0,48.94,48.96,5000.0,33.7264,33.7264,33.6851,33.6989,5000.0
2007-04-30 11:25:00,48.94,48.95,48.93,48.94,13100.0,33.6851,33.692,33.6782,33.6851,13100.0
2007-04-30 11:30:00,48.93,48.94,48.9,48.9,6400.0,33.6782,33.6851,33.6576,33.6576,6400.0
2007-04-30 11:35:00,48.9,48.91,48.82,48.82,10500.0,33.6576,33.6644,33.6025,33.6025,10500.0
2007-04-30 11:40:00,48.82,48.82,48.77,48.8,29300.0,33.6025,33.6025,33.5681,33.5887,29300.0
2007-04-30 11:45:00,48.8,48.9,48.79,48.89,51000.0,33.5887,33.6576,33.5818,33.6507,51000.0
2007-04-30 11:50:00,48.88,48.89,48.84,48.85,24500.0,33.6438,33.6507,33.6163,33.6231,24500.0
2007-04-30 11:55:00,48.85,48.86,48.84,48.85,14700.0,33.6231,33.63,33.6163,33.6231,14700.0
2007-04-30 12:00:00,48.83,48.84,48.81,48.81,9500.0,33.6094,33.6163,33.5956,33.5956,9500.0
2007-04-30 12:05:00,48.8,48.81,48.78,48.78,5800.0,33.5887,33.5956,33.575,33.575,5800.0
2007-04-30 12:10:00,48.78,48.9,48.78,48.88,39200.0,33.575,33.6576,33.575,33.6438,39200.0
2007-04-30 12:15:00,48.88,48.95,48.87,48.92,27500.0,33.6438,33.692,33.6369,33.6713,27500.0
2007-04-30 12:20:00,48.92,48.93,48.9,48.91,18200.0,33.6713,33.6782,33.6576,33.6644,18200.0
2007-04-30 12:25:00,48.9,48.97,48.9,48.96,18600.0,33.6576,33.7057,33.6576,33.6989,18600.0
2007-04-30 12:30:00,48.96,48.99,48.93,48.99,39100.0,33.6989,33.7195,33.6782,33.7195,39100.0
2007-04-30 12:35:00,48.98,48.98,48.93,48.96,23000.0,33.7126,33.7126,33.6782,33.6989,23000.0
2007-04-30 12:40:00,48.96,48.96,48.9,48.92,22700.0,33.6989,33.6989,33.6576,33.6713,22700.0
2007-04-30 12:45:00,48.92,48.95,48.91,48.95,14500.0,33.6713,33.692,33.6644,33.692,14500.0
2007-04-30 12:50:00,48.95,48.99,48.94,48.98,21200.0,33.692,33.7195,33.6851,33.7126,21200.0
2007-04-30 12:55:00,48.98,49.01,48.98,49.01,32400.0,33.7126,33.7333,33.7126,33.7333,32400.0
2007-04-30 13:00:00,49.0,49.04,49.0,49.03,187800.0,33.7264,33.7539,33.7264,33.747,187800.0
2007-04-30 13:05:00,49.04,49.1,49.03,49.1,27700.0,33.7539,33.7952,33.747,33.7952,27700.0
2007-04-30 13:10:00,49.08,49.08,49.04,49.06,70800.0,33.7815,33.7815,33.7539,33.7677,70800.0
2007-04-30 13:15:00,49.05,49.11,49.05,49.08,36400.0,33.7608,33.8021,33.7608,33.7815,36400.0
2007-04-30 13:20:00,49.09,49.13,49.07,49.08,18800.0,33.7883,33.8159,33.7746,33.7815,18800.0
2007-04-30 13:25:00,49.08,49.09,49.06,49.07,24400.0,33.7815,33.7883,33.7677,33.7746,24400.0
2007-04-30 13:30:00,49.08,49.08,49.07,49.08,28000.0,33.7815,33.7815,33.7746,33.7815,28000.0
2007-04-30 13:35:00,49.08,49.08,49.07,49.08,24300.0,33.7815,33.7815,33.7746,33.7815,24300.0
2007-04-30 13:40:00,49.08,49.12,49.08,49.1,29400.0,33.7815,33.809,33.7815,33.7952,29400.0
2007-04-30 13:45:00,49.11,49.17,49.1,49.17,26400.0,33.8021,33.8434,33.7952,33.8434,26400.0
2007-04-30 13:50:00,49.16,49.17,49.11,49.12,54700.0,33.8365,33.8434,33.8021,33.809,54700.0
2007-04-30 13:55:00,49.12,49.12,49.07,49.08,86200.0,33.809,33.809,33.7746,33.7815,86200.0
2007-04-30 14:00:00,49.08,49.17,49.08,49.13,35500.0,33.7815,33.8434,33.7815,33.8159,35500.0
2007-04-30 14:05:00,49.13,49.14,49.11,49.12,27100.0,33.8159,33.8227,33.8021,33.809,27100.0
2007-04-30 14:10:00,49.13,49.14,49.11,49.12,20300.0,33.8159,33.8227,33.8021,33.809,20300.0
2007-04-30 14:15:00,49.13,49.14,49.1,49.14,131700.0,33.8159,33.8227,33.7952,33.8227,131700.0
2007-04-30 14:20:00,49.14,49.17,49.13,49.14,44800.0,33.8227,33.8434,33.8159,33.8227,44800.0
2007-04-30 14:25:00,49.14,49.17,49.13,49.17,24800.0,33.8227,33.8434,33.8159,33.8434,24800.0
2007-04-30 14:30:00,49.16,49.18,49.15,49.18,106400.0,33.8365,33.8503,33.8296,33.8503,106400.0
2007-04-30 14:35:00,49.18,49.18,49.07,49.07,42900.0,33.8503,33.8503,33.7746,33.7746,42900.0
2007-04-30 14:40:00,49.05,49.06,49.05,49.06,15200.0,33.7608,33.7677,33.7608,33.7677,15200.0
2007-04-30 14:45:00,49.06,49.06,49.01,49.01,44500.0,33.7677,33.7677,33.7333,33.7333,44500.0
2007-04-30 14:50:00,49.0,49.03,49.0,49.03,64100.0,33.7264,33.747,33.7264,33.747,64100.0
2007-04-30 14:55:00,49.03,49.03,48.99,49.02,85000.0,33.747,33.747,33.7195,33.7402,85000.0
2007-04-30 15:00:00,49.03,49.03,48.97,48.99,27000.0,33.747,33.747,33.7057,33.7195,27000.0
2007-04-30 15:05:00,48.97,48.97,48.91,48.93,106900.0,33.7057,33.7057,33.6644,33.6782,106900.0
2007-04-30 15:10:00,48.92,48.99,48.92,48.97,96200.0,33.6713,33.7195,33.6713,33.7057,96200.0
2007-04-30 15:15:00,48.97,49.0,48.95,49.0,69900.0,33.7057,33.7264,33.692,33.7264,69900.0
2007-04-30 15:20:00,49.0,49.03,48.99,49.01,57100.0,33.7264,33.747,33.7195,33.7333,57100.0
2007-04-30 15:25:00,49.02,49.02,49.0,49.01,27800.0,33.7402,33.7402,33.7264,33.7333,27800.0
2007-04-30 15:30:00,49.0,49.01,48.99,49.0,136400.0,33.7264,33.7333,33.7195,33.7264,136400.0
2007-04-30 15:35:00,49.0,49.01,48.99,48.99,84300.0,33.7264,33.7333,33.7195,33.7195,84300.0
2007-04-30 15:40:00,49.0,49.0,48.95,48.99,109000.0,33.7264,33.7264,33.692,33.7195,109000.0
2007-04-30 15:45:00,48.98,49.01,48.98,49.0,69200.0,33.7126,33.7333,33.7126,33.7264,69200.0
2007-04-30 15:50:00,49.0,49.01,48.96,48.97,101800.0,33.7264,33.7333,33.6989,33.7057,101800.0
2007-04-30 15:55:00,48.97,48.98,48.9,48.93,188700.0,33.7057,33.7126,33.6576,33.6782,188700.0
2007-05-01 09:30:00,48.8,48.84,48.55,48.6,115300.0,33.5887,33.6163,33.4167,33.4511,115300.0
2007-05-01 09:35:00,48.6,48.9,48.54,48.7,105700.0,33.4511,33.6576,33.4098,33.5199,105700.0
2007-05-01 09:40:00,48.71,48.71,48.65,48.69,80400.0,33.5268,33.5268,33.4855,33.513,80400.0
2007-05-01 09:45:00,48.69,48.82,48.66,48.81,51600.0,33.513,33.6025,33.4924,33.5956,51600.0
2007-05-01 09:50:00,48.81,48.87,48.77,48.87,65900.0,33.5956,33.6369,33.5681,33.6369,65900.0
2007-05-01 09:55:00,48.86,48.9,48.82,48.84,86900.0,33.63,33.6576,33.6025,33.6163,86900.0
2007-05-01 10:00:00,48.84,48.88,48.75,48.77,128000.0,33.6163,33.6438,33.5543,33.5681,128000.0
2007-05-01 10:05:00,48.77,48.78,48.64,48.65,143500.0,33.5681,33.575,33.4786,33.4855,143500.0
2007-05-01 10:10:00,48.66,48.69,48.61,48.61,60300.0,33.4924,33.513,33.458,33.458,60300.0
2007-05-01 10:15:00,48.61,48.61,48.47,48.53,99400.0,33.458,33.458,33.3616,33.4029,99400.0
2007-05-01 10:20:00,48.54,48.56,48.46,48.46,108400.0,33.4098,33.4235,33.3547,33.3547,108400.0
2007-05-01 10:25:00,48.46,48.54,48.46,48.5,59100.0,33.3547,33.4098,33.3547,33.3822,59100.0
2007-05-01 10:30:00,48.5,48.54,48.5,48.52,124400.0,33.3822,33.4098,33.3822,33.396,124400.0
2007-05-01 10:35:00,48.52,48.62,48.51,48.59,32900.0,33.396,33.4648,33.3891,33.4442,32900.0
2007-05-01 10:40:00,48.58,48.6,48.55,48.59,90800.0,33.4373,33.4511,33.4167,33.4442,90800.0
2007-05-01 10:45:00,48.6,48.6,48.42,48.45,46800.0,33.4511,33.4511,33.3272,33.3478,46800.0
2007-05-01 10:50:00,48.46,48.49,48.42,48.44,34300.0,33.3547,33.3754,33.3272,33.3409,34300.0
2007-05-01 10:55:00,48.44,48.51,48.44,48.51,72600.0,33.3409,33.3891,33.3409,33.3891,72600.0
2007-05-01 11:00:00,48.51,48.51,48.43,48.44,41300.0,33.3891,33.3891,33.3341,33.3409,41300.0
2007-05-01 11:05:00,48.43,48.43,48.39,48.39,28500.0,33.3341,33.3341,33.3065,33.3065,28500.0
2007-05-01 11:10:00,48.39,48.4,48.33,48.35,48200.0,33.3065,33.3134,33.2652,33.279,48200.0
2007-05-01 11:15:00,48.27,48.35,48.27,48.35,135900.0,33.2239,33.279,33.2239,33.279,135900.0
2007-05-01 11:20:00,48.35,48.38,48.33,48.34,80300.0,33.279,33.2996,33.2652,33.2721,80300.0
2007-05-01 11:25:00,48.34,48.36,48.31,48.31,36600.0,33.2721,33.2859,33.2515,33.2515,36600.0
2007-05-01 11:30:00,48.31,48.44,48.31,48.43,39000.0,33.2515,33.3409,33.2515,33.3341,39000.0
2007-05-01 11:35:00,48.44,48.44,48.39,48.4,16700.0,33.3409,33.3409,33.3065,33.3134,16700.0
2007-05-01 11:40:00,48.39,48.4,48.34,48.34,18000.0,33.3065,33.3134,33.2721,33.2721,18000.0
2007-05-01 11:45:00,48.34,48.34,48.3,48.3,12700.0,33.2721,33.2721,33.2446,33.2446,12700.0
2007-05-01 11:50:00,48.3,48.31,48.22,48.22,23300.0,33.2446,33.2515,33.1895,33.1895,23300.0
2007-05-01 11:55:00,48.21,48.22,48.12,48.12,31300.0,33.1826,33.1895,33.1207,33.1207,31300.0
2007-05-01 12:00:00,48.12,48.18,48.05,48.18,86100.0,33.1207,33.162,33.0725,33.162,86100.0
2007-05-01 12:05:00,48.18,48.3,48.18,48.2,47100.0,33.162,33.2446,33.162,33.1758,47100.0
2007-05-01 12:10:00,48.2,48.25,48.17,48.25,24300.0,33.1758,33.2102,33.1551,33.2102,24300.0
2007-05-01 12:15:00,48.24,48.39,48.23,48.38,31200.0,33.2033,33.3065,33.1964,33.2996,31200.0
2007-05-01 12:20:00,48.38,48.38,48.32,48.35,25600.0,33.2996,33.2996,33.2583,33.279,25600.0
2007-05-01 12:25:00,48.34,48.38,48.3,48.31,22900.0,33.2721,33.2996,33.2446,33.2515,22900.0
2007-05-01 12:30:00,48.32,48.32,48.29,48.29,11100.0,33.2583,33.2583,33.2377,33.2377,11100.0
2007-05-01 12:35:00,48.29,48.31,48.28,48.29,12700.0,33.2377,33.2515,33.2308,33.2377,12700.0
2007-05-01 12:40:00,48.3,48.4,48.29,48.39,28800.0,33.2446,33.3134,33.2377,33.3065,28800.0
2007-05-01 12:45:00,48.39,48.39,48.36,48.36,17600.0,33.3065,33.3065,33.2859,33.2859,17600.0
2007-05-01 12:50:00,48.36,48.37,48.33,48.33,10800.0,33.2859,33.2928,33.2652,33.2652,10800.0
2007-05-01 12:55:00,48.33,48.42,48.33,48.4,22000.0,33.2652,33.3272,33.2652,33.3134,22000.0
2007-05-01 13:00:00,48.39,48.4,48.35,48.35,18800.0,33.3065,33.3134,33.279,33.279,18800.0
2007-05-01 13:05:00,48.36,48.36,48.35,48.35,25400.0,33.2859,33.2859,33.279,33.279,25400.0
2007-05-01 13:10:00,48.36,48.39,48.35,48.36,74600.0,33.2859,33.3065,33.279,33.2859,74600.0
2007-05-01 13:15:00,48.35,48.36,48.3,48.31,18600.0,33.279,33.2859,33.2446,33.2515,18600.0
2007-05-01 13:20:00,48.3,48.31,48.27,48.31,58000.0,33.2446,33.2515,33.2239,33.2515,58000.0
2007-05-01 13:25:00,48.31,48.33,48.31,48.32,15500.0,33.2515,33.2652,33.2515,33.2583,15500.0
2007-05-01 13:30:00,48.33,48.33,48.31,48.32,13700.0,33.2652,33.2652,33.2515,33.2583,13700.0
2007-05-01 13:35:00,48.32,48.32,48.25,48.25,30300.0,33.2583,33.2583,33.2102,33.2102,30300.0
2007-05-01 13:40:00,48.25,48.32,48.25,48.29,41000.0,33.2102,33.2583,33.2102,33.2377,41000.0
2007-05-01 13:45:00,48.29,48.29,48.25,48.25,9600.0,33.2377,33.2377,33.2102,33.2102,9600.0
2007-05-01 13:50:00,48.25,48.33,48.24,48.33,29600.0,33.2102,33.2652,33.2033,33.2652,29600.0
2007-05-01 13:55:00,48.32,48.32,48.26,48.26,26200.0,33.2583,33.2583,33.2171,33.2171,26200.0
2007-05-01 14:00:00,48.27,48.27,48.25,48.26,23300.0,33.2239,33.2239,33.2102,33.2171,23300.0
2007-05-01 14:05:00,48.25,48.26,48.25,48.26,28400.0,33.2102,33.2171,33.2102,33.2171,28400.0
2007-05-01 14:10:00,48.26,48.26,48.25,48.26,34200.0,33.2171,33.2171,33.2102,33.2171,34200.0
2007-05-01 14:15:00,48.26,48.31,48.24,48.28,37700.0,33.2171,33.2515,33.2033,33.2308,37700.0
2007-05-01 14:20:00,48.27,48.28,48.27,48.27,29400.0,33.2239,33.2308,33.2239,33.2239,29400.0
2007-05-01 14:25:00,48.27,48.34,48.24,48.34,74400.0,33.2239,33.2721,33.2033,33.2721,74400.0
2007-05-01 14:30:00,48.34,48.34,48.27,48.29,45100.0,33.2721,33.2721,33.2239,33.2377,45100.0
2007-05-01 14:35:00,48.29,48.34,48.28,48.3,87700.0,33.2377,33.2721,33.2308,33.2446,87700.0
2007-05-01 14:40:00,48.3,48.37,48.27,48.36,32100.0,33.2446,33.2928,33.2239,33.2859,32100.0
2007-05-01 14:45:00,48.36,48.47,48.36,48.4,21300.0,33.2859,33.3616,33.2859,33.3134,21300.0
2007-05-01 14:50:00,48.4,48.4,48.31,48.31,19400.0,33.3134,33.3134,33.2515,33.2515,19400.0
2007-05-01 14:55:00,48.31,48.36,48.31,48.36,24700.0,33.2515,33.2859,33.2515,33.2859,24700.0
2007-05-01 15:00:00,48.36,48.4,48.35,48.4,28600.0,33.2859,33.3134,33.279,33.3134,28600.0
2007-05-01 15:05:00,48.41,48.44,48.38,48.39,22000.0,33.3203,33.3409,33.2996,33.3065,22000.0
2007-05-01 15:10:00,48.38,48.39,48.33,48.34,25900.0,33.2996,33.3065,33.2652,33.2721,25900.0
2007-05-01 15:15:00,48.33,48.41,48.33,48.34,46300.0,33.2652,33.3203,33.2652,33.2721,46300.0
2007-05-01 15:20:00,48.34,48.35,48.29,48.29,32200.0,33.2721,33.279,33.2377,33.2377,32200.0
2007-05-01 15:25:00,48.29,48.35,48.29,48.32,43000.0,33.2377,33.279,33.2377,33.2583,43000.0
2007-05-01 15:30:00,48.31,48.35,48.29,48.35,25900.0,33.2515,33.279,33.2377,33.279,25900.0
2007-05-01 15:35:00,48.35,48.37,48.31,48.31,32700.0,33.279,33.2928,33.2515,33.2515,32700.0
2007-05-01 15:40:00,48.3,48.5,48.3,48.49,86400.0,33.2446,33.3822,33.2446,33.3754,86400.0
2007-05-01 15:45:00,48.49,48.49,48.44,48.46,48100.0,33.3754,33.3754,33.3409,33.3547,48100.0
2007-05-01 15:50:00,48.45,48.49,48.45,48.46,85300.0,33.3478,33.3754,33.3478,33.3547,85300.0
2007-05-01 15:55:00,48.47,48.5,48.46,48.5,100300.0,33.3616,33.3822,33.3547,33.3822,100300.0
2007-05-02 09:30:00,48.66,48.66,48.43,48.49,20800.0,33.4924,33.4924,33.3341,33.3754,20800.0
2007-05-02 09:35:00,48.45,48.68,48.44,48.68,45500.0,33.3478,33.5061,33.3409,33.5061,45500.0
2007-05-02 09:40:00,48.69,48.78,48.56,48.76,25000.0,33.513,33.575,33.4235,33.5612,25000.0
2007-05-02 09:45:00,48.77,48.79,48.7,48.74,18000.0,33.5681,33.5818,33.5199,33.5474,18000.0
2007-05-02 09:50:00,48.74,48.74,48.6,48.67,31500.0,33.5474,33.5474,33.4511,33.4993,31500.0
2007-05-02 09:55:00,48.67,48.72,48.6,48.62,13300.0,33.4993,33.5337,33.4511,33.4648,13300.0
2007-05-02 10:00:00,48.62,48.82,48.62,48.81,21500.0,33.4648,33.6025,33.4648,33.5956,21500.0
2007-05-02 10:05:00,48.8,48.84,48.73,48.75,125600.0,33.5887,33.6163,33.5405,33.5543,125600.0
2007-05-02 10:10:00,48.76,48.77,48.65,48.65,15800.0,33.5612,33.5681,33.4855,33.4855,15800.0
2007-05-02 10:15:00,48.66,48.8,48.65,48.72,43500.0,33.4924,33.5887,33.4855,33.5337,43500.0
2007-05-02 10:20:00,48.7,48.77,48.65,48.77,18900.0,33.5199,33.5681,33.4855,33.5681,18900.0
2007-05-02 10:25:00,48.76,48.76,48.64,48.76,16500.0,33.5612,33.5612,33.4786,33.5612,16500.0
2007-05-02 10:30:00,48.76,48.78,48.71,48.77,14000.0,33.5612,33.575,33.5268,33.5681,14000.0
2007-05-02 10:35:00,48.78,48.87,48.78,48.87,38200.0,33.575,33.6369,33.575,33.6369,38200.0
2007-05-02 10:40:00,48.87,48.95,48.86,48.91,17200.0,33.6369,33.692,33.63,33.6644,17200.0
2007-05-02 10:45:00,48.9,48.91,48.88,48.9,16900.0,33.6576,33.6644,33.6438,33.6576,16900.0
2007-05-02 10:50:00,48.89,48.92,48.89,48.92,15000.0,33.6507,33.6713,33.6507,33.6713,15000.0
2007-05-02 10:55:00,48.9,48.92,48.89,48.89,13300.0,33.6576,33.6713,33.6507,33.6507,13300.0
2007-05-02 11:00:00,48.9,48.92,48.88,48.92,16200.0,33.6576,33.6713,33.6438,33.6713,16200.0
2007-05-02 11:05:00,48.92,48.92,48.86,48.87,20300.0,33.6713,33.6713,33.63,33.6369,20300.0
2007-05-02 11:10:00,48.86,48.87,48.81,48.82,17300.0,33.63,33.6369,33.5956,33.6025,17300.0
2007-05-02 11:15:00,48.8,48.82,48.77,48.8,39000.0,33.5887,33.6025,33.5681,33.5887,39000.0
2007-05-02 11:20:00,48.8,48.83,48.79,48.83,19200.0,33.5887,33.6094,33.5818,33.6094,19200.0
2007-05-02 11:25:00,48.83,48.86,48.82,48.85,15300.0,33.6094,33.63,33.6025,33.6231,15300.0
2007-05-02 11:30:00,48.83,48.93,48.81,48.91,32100.0,33.6094,33.6782,33.5956,33.6644,32100.0
2007-05-02 11:35:00,48.91,48.92,48.87,48.9,20400.0,33.6644,33.6713,33.6369,33.6576,20400.0
2007-05-02 11:40:00,48.9,48.94,48.88,48.91,16500.0,33.6576,33.6851,33.6438,33.6644,16500.0
2007-05-02 11:45:00,48.89,48.9,48.86,48.86,11400.0,33.6507,33.6576,33.63,33.63,11400.0
2007-05-02 11:50:00,48.86,48.87,48.83,48.84,4200.0,33.63,33.6369,33.6094,33.6163,4200.0
2007-05-02 11:55:00,48.82,48.82,48.75,48.75,8400.0,33.6025,33.6025,33.5543,33.5543,8400.0
2007-05-02 12:00:00,48.77,48.78,48.73,48.75,19100.0,33.5681,33.575,33.5405,33.5543,19100.0
2007-05-02 12:05:00,48.76,48.76,48.74,48.75,6100.0,33.5612,33.5612,33.5474,33.5543,6100.0
2007-05-02 12:10:00,48.75,48.8,48.75,48.78,11700.0,33.5543,33.5887,33.5543,33.575,11700.0
2007-05-02 12:15:00,48.79,48.79,48.77,48.79,5000.0,33.5818,33.5818,33.5681,33.5818,5000.0
2007-05-02 12:20:00,48.77,48.78,48.76,48.76,3700.0,33.5681,33.575,33.5612,33.5612,3700.0
2007-05-02 12:25:00,48.76,48.77,48.74,48.77,19600.0,33.5612,33.5681,33.5474,33.5681,19600.0
2007-05-02 12:30:00,48.76,48.79,48.75,48.75,9600.0,33.5612,33.5818,33.5543,33.5543,9600.0
2007-05-02 12:35:00,48.75,48.76,48.7,48.71,19300.0,33.5543,33.5612,33.5199,33.5268,19300.0
2007-05-02 12:40:00,48.71,48.79,48.71,48.78,21500.0,33.5268,33.5818,33.5268,33.575,21500.0
2007-05-02 12:45:00,48.78,48.78,48.77,48.77,4000.0,33.575,33.575,33.5681,33.5681,4000.0
2007-05-02 12:50:00,48.78,48.78,48.76,48.76,11900.0,33.575,33.575,33.5612,33.5612,11900.0
2007-05-02 12:55:00,48.76,48.78,48.75,48.78,8300.0,33.5612,33.575,33.5543,33.575,8300.0
2007-05-02 13:00:00,48.78,48.8,48.78,48.78,14900.0,33.575,33.5887,33.575,33.575,14900.0
2007-05-02 13:05:00,48.78,48.85,48.78,48.85,20000.0,33.575,33.6231,33.575,33.6231,20000.0
2007-05-02 13:10:00,48.84,48.89,48.84,48.88,39700.0,33.6163,33.6507,33.6163,33.6438,39700.0
2007-05-02 13:15:00,48.88,48.9,48.88,48.89,31000.0,33.6438,33.6576,33.6438,33.6507,31000.0
2007-05-02 13:20:00,48.9,48.93,48.9,48.92,7500.0,33.6576,33.6782,33.6576,33.6713,7500.0
2007-05-02 13:25:00,48.93,48.93,48.91,48.92,18400.0,33.6782,33.6782,33.6644,33.6713,18400.0
2007-05-02 13:30:00,48.92,48.94,48.91,48.93,8900.0,33.6713,33.6851,33.6644,33.6782,8900.0
2007-05-02 13:35:00,48.93,48.94,48.92,48.93,20700.0,33.6782,33.6851,33.6713,33.6782,20700.0
2007-05-02 13:40:00,48.93,48.98,48.92,48.98,27300.0,33.6782,33.7126,33.6713,33.7126,27300.0
2007-05-02 13:45:00,48.97,48.98,48.96,48.97,9200.0,33.7057,33.7126,33.6989,33.7057,9200.0
2007-05-02 13:50:00,48.98,49.05,48.97,49.04,32900.0,33.7126,33.7608,33.7057,33.7539,32900.0
2007-05-02 13:55:00,49.03,49.04,49.03,49.04,9700.0,33.747,33.7539,33.747,33.7539,9700.0
2007-05-02 14:00:00,49.03,49.04,49.0,49.01,9000.0,33.747,33.7539,33.7264,33.7333,9000.0
2007-05-02 14:05:00,49.0,49.01,48.97,48.99,20500.0,33.7264,33.7333,33.7057,33.7195,20500.0
2007-05-02 14:10:00,48.97,48.98,48.94,48.95,8100.0,33.7057,33.7126,33.6851,33.692,8100.0
2007-05-02 14:15:00,48.95,48.95,48.86,48.87,29200.0,33.692,33.692,33.63,33.6369,29200.0
2007-05-02 14:20:00,48.87,48.89,48.87,48.88,16600.0,33.6369,33.6507,33.6369,33.6438,16600.0
2007-05-02 14:25:00,48.88,48.93,48.88,48.88,20100.0,33.6438,33.6782,33.6438,33.6438,20100.0
2007-05-02 14:30:00,48.88,48.89,48.85,48.86,12900.0,33.6438,33.6507,33.6231,33.63,12900.0
2007-05-02 14:35:00,48.86,48.86,48.84,48.84,115000.0,33.63,33.63,33.6163,33.6163,115000.0
2007-05-02 14:40:00,48.84,48.86,48.84,48.86,18400.0,33.6163,33.63,33.6163,33.63,18400.0
2007-05-02 14:45:00,48.86,48.88,48.84,48.88,24200.0,33.63,33.6438,33.6163,33.6438,24200.0
2007-05-02 14:50:00,48.88,48.88,48.81,48.81,19200.0,33.6438,33.6438,33.5956,33.5956,19200.0
2007-05-02 14:55:00,48.81,48.83,48.8,48.83,19200.0,33.5956,33.6094,33.5887,33.6094,19200.0
2007-05-02 15:00:00,48.83,48.85,48.83,48.85,22300.0,33.6094,33.6231,33.6094,33.6231,22300.0
2007-05-02 15:05:00,48.84,48.86,48.84,48.84,59000.0,33.6163,33.63,33.6163,33.6163,59000.0
2007-05-02 15:10:00,48.84,48.91,48.84,48.9,22700.0,33.6163,33.6644,33.6163,33.6576,22700.0
2007-05-02 15:15:00,48.9,48.93,48.89,48.91,28100.0,33.6576,33.6782,33.6507,33.6644,28100.0
2007-05-02 15:20:00,48.9,48.92,48.86,48.86,33400.0,33.6576,33.6713,33.63,33.63,33400.0
2007-05-02 15:25:00,48.87,48.9,48.86,48.9,26900.0,33.6369,33.6576,33.63,33.6576,26900.0
2007-05-02 15:30:00,48.9,48.94,48.9,48.93,21700.0,33.6576,33.6851,33.6576,33.6782,21700.0
2007-05-02 15:35:00,48.92,48.94,48.9,48.91,27900.0,33.6713,33.6851,33.6576,33.6644,27900.0
2007-05-02 15:40:00,48.91,48.91,48.85,48.87,45600.0,33.6644,33.6644,33.6231,33.6369,45600.0
2007-05-02 15:45:00,48.87,48.91,48.86,48.91,38900.0,33.6369,33.6644,33.63,33.6644,38900.0
2007-05-02 15:50:00,48.91,48.91,48.87,48.88,40800.0,33.6644,33.6644,33.6369,33.6438,40800.0
2007-05-02 15:55:00,48.88,48.96,48.87,48.95,86900.0,33.6438,33.6989,33.6369,33.692,86900.0
2007-05-03 09:30:00,48.91,48.92,48.61,48.67,32400.0,33.6644,33.6713,33.458,33.4993,32400.0
2007-05-03 09:35:00,48.64,48.74,48.53,48.54,134900.0,33.4786,33.5474,33.4029,33.4098,134900.0
2007-05-03 09:40:00,48.54,48.56,48.48,48.49,58100.0,33.4098,33.4235,33.3685,33.3754,58100.0
2007-05-03 09:45:00,48.48,48.49,48.42,48.43,25500.0,33.3685,33.3754,33.3272,33.3341,25500.0
2007-05-03 09:50:00,48.41,48.49,48.41,48.43,34800.0,33.3203,33.3754,33.3203,33.3341,34800.0
2007-05-03 09:55:00,48.42,48.43,48.35,48.41,34200.0,33.3272,33.3341,33.279,33.3203,34200.0
2007-05-03 10:00:00,48.42,48.43,48.35,48.36,63600.0,33.3272,33.3341,33.279,33.2859,63600.0
2007-05-03 10:05:00,48.36,48.41,48.3,48.3,45800.0,33.2859,33.3203,33.2446,33.2446,45800.0
2007-05-03 10:10:00,48.31,48.31,48.27,48.28,24300.0,33.2515,33.2515,33.2239,33.2308,24300.0
2007-05-03 10:15:00,48.27,48.28,48.2,48.22,46500.0,33.2239,33.2308,33.1758,33.1895,46500.0
2007-05-03 10:20:00,48.21,48.25,48.21,48.25,22600.0,33.1826,33.2102,33.1826,33.2102,22600.0
2007-05-03 10:25:00,48.25,48.25,48.22,48.24,23700.0,33.2102,33.2102,33.1895,33.2033,23700.0
2007-05-03 10:30:00,48.24,48.25,48.18,48.19,28300.0,33.2033,33.2102,33.162,33.1689,28300.0
2007-05-03 10:35:00,48.19,48.3,48.17,48.27,28600.0,33.1689,33.2446,33.1551,33.2239,28600.0
2007-05-03 10:40:00,48.26,48.27,48.23,48.27,27100.0,33.2171,33.2239,33.1964,33.2239,27100.0
2007-05-03 10:45:00,48.27,48.28,48.19,48.21,11700.0,33.2239,33.2308,33.1689,33.1826,11700.0
2007-05-03 10:50:00,48.19,48.25,48.19,48.25,15300.0,33.1689,33.2102,33.1689,33.2102,15300.0
2007-05-03 10:55:00,48.24,48.25,48.21,48.24,15400.0,33.2033,33.2102,33.1826,33.2033,15400.0
2007-05-03 11:00:00,48.23,48.24,48.15,48.16,38400.0,33.1964,33.2033,33.1413,33.1482,38400.0
2007-05-03 11:05:00,48.16,48.17,48.15,48.17,14700.0,33.1482,33.1551,33.1413,33.1551,14700.0
2007-05-03 11:10:00,48.16,48.2,48.15,48.16,30600.0,33.1482,33.1758,33.1413,33.1482,30600.0
2007-05-03 11:15:00,48.16,48.16,48.15,48.16,17500.0,33.1482,33.1482,33.1413,33.1482,17500.0
2007-05-03 11:20:00,48.16,48.16,48.04,48.06,73400.0,33.1482,33.1482,33.0656,33.0794,73400.0
2007-05-03 11:25:00,48.07,48.14,48.07,48.13,24600.0,33.0863,33.1345,33.0863,33.1276,24600.0
2007-05-03 11:30:00,48.13,48.14,48.09,48.09,13100.0,33.1276,33.1345,33.1,33.1,13100.0
2007-05-03 11:35:00,48.09,48.13,48.09,48.11,9200.0,33.1,33.1276,33.1,33.1138,9200.0
2007-05-03 11:40:00,48.11,48.12,48.09,48.11,9800.0,33.1138,33.1207,33.1,33.1138,9800.0
2007-05-03 11:45:00,48.11,48.12,48.1,48.11,9400.0,33.1138,33.1207,33.1069,33.1138,9400.0
2007-05-03 11:50:00,48.12,48.12,48.09,48.09,12600.0,33.1207,33.1207,33.1,33.1,12600.0
2007-05-03 11:55:00,48.1,48.1,48.06,48.07,36400.0,33.1069,33.1069,33.0794,33.0863,36400.0
2007-05-03 12:00:00,48.07,48.08,48.06,48.06,13900.0,33.0863,33.0932,33.0794,33.0794,13900.0
2007-05-03 12:05:00,48.07,48.07,48.05,48.05,10300.0,33.0863,33.0863,33.0725,33.0725,10300.0
2007-05-03 12:10:00,48.06,48.06,48.03,48.04,16000.0,33.0794,33.0794,33.0587,33.0656,16000.0
2007-05-03 12:15:00,48.04,48.08,48.04,48.06,13300.0,33.0656,33.0932,33.0656,33.0794,13300.0
2007-05-03 12:20:00,48.07,48.07,48.0,48.0,36200.0,33.0863,33.0863,33.0381,33.0381,36200.0
2007-05-03 12:25:00,48.0,48.01,47.95,47.98,29100.0,33.0381,33.045,33.0037,33.0243,29100.0
2007-05-03 12:30:00,47.98,48.04,47.97,48.03,28300.0,33.0243,33.0656,33.0174,33.0587,28300.0
2007-05-03 12:35:00,48.03,48.06,48.02,48.06,21800.0,33.0587,33.0794,33.0519,33.0794,21800.0
2007-05-03 12:40:00,48.06,48.08,48.05,48.08,18000.0,33.0794,33.0932,33.0725,33.0932,18000.0
2007-05-03 12:45:00,48.08,48.08,48.07,48.08,3300.0,33.0932,33.0932,33.0863,33.0932,3300.0
2007-05-03 12:50:00,48.08,48.1,48.06,48.1,13500.0,33.0932,33.1069,33.0794,33.1069,13500.0
2007-05-03 12:55:00,48.1,48.11,48.1,48.1,5600.0,33.1069,33.1138,33.1069,33.1069,5600.0
2007-05-03 13:00:00,48.11,48.14,48.11,48.14,4700.0,33.1138,33.1345,33.1138,33.1345,4700.0
2007-05-03 13:05:00,48.14,48.14,48.13,48.14,3300.0,33.1345,33.1345,33.1276,33.1345,3300.0
2007-05-03 13:10:00,48.14,48.14,48.11,48.11,10200.0,33.1345,33.1345,33.1138,33.1138,10200.0
2007-05-03 13:15:00,48.13,48.13,48.1,48.1,7400.0,33.1276,33.1276,33.1069,33.1069,7400.0
2007-05-03 13:20:00,48.11,48.11,48.09,48.09,8300.0,33.1138,33.1138,33.1,33.1,8300.0
2007-05-03 13:25:00,48.1,48.1,48.08,48.08,8700.0,33.1069,33.1069,33.0932,33.0932,8700.0
2007-05-03 13:30:00,48.08,48.08,48.0,48.0,17400.0,33.0932,33.0932,33.0381,33.0381,17400.0
2007-05-03 13:35:00,48.0,48.01,47.99,47.99,6800.0,33.0381,33.045,33.0312,33.0312,6800.0
2007-05-03 13:40:00,47.98,47.99,47.95,47.96,14900.0,33.0243,33.0312,33.0037,33.0106,14900.0
2007-05-03 13:45:00,47.96,48.09,47.95,48.09,18000.0,33.0106,33.1,33.0037,33.1,18000.0
2007-05-03 13:50:00,48.09,48.09,48.05,48.06,3500.0,33.1,33.1,33.0725,33.0794,3500.0
2007-05-03 13:55:00,48.05,48.08,48.03,48.05,7800.0,33.0725,33.0932,33.0587,33.0725,7800.0
2007-05-03 14:00:00,48.07,48.08,48.05,48.06,13300.0,33.0863,33.0932,33.0725,33.0794,13300.0
2007-05-03 14:05:00,48.07,48.07,48.03,48.04,18800.0,33.0863,33.0863,33.0587,33.0656,18800.0
2007-05-03 14:10:00,48.03,48.08,48.03,48.08,12000.0,33.0587,33.0932,33.0587,33.0932,12000.0
2007-05-03 14:15:00,48.06,48.07,48.03,48.04,14600.0,33.0794,33.0863,33.0587,33.0656,14600.0
2007-05-03 14:20:00,48.03,48.03,48.01,48.01,6700.0,33.0587,33.0587,33.045,33.045,6700.0
2007-05-03 14:25:00,48.02,48.02,48.01,48.01,21300.0,33.0519,33.0519,33.045,33.045,21300.0
2007-05-03 14:30:00,48.01,48.04,48.0,48.01,18600.0,33.045,33.0656,33.0381,33.045,18600.0
2007-05-03 14:35:00,48.01,48.02,47.96,47.96,27000.0,33.045,33.0519,33.0106,33.0106,27000.0
2007-05-03 14:40:00,47.97,47.97,47.95,47.97,16400.0,33.0174,33.0174,33.0037,33.0174,16400.0
2007-05-03 14:45:00,47.97,48.07,47.97,48.06,20500.0,33.0174,33.0863,33.0174,33.0794,20500.0
2007-05-03 14:50:00,48.07,48.09,48.05,48.06,9300.0,33.0863,33.1,33.0725,33.0794,9300.0
2007-05-03 14:55:00,48.06,48.06,48.05,48.06,15500.0,33.0794,33.0794,33.0725,33.0794,15500.0
2007-05-03 15:00:00,48.06,48.07,48.05,48.06,20200.0,33.0794,33.0863,33.0725,33.0794,20200.0
2007-05-03 15:05:00,48.06,48.06,48.05,48.06,8000.0,33.0794,33.0794,33.0725,33.0794,8000.0
2007-05-03 15:10:00,48.05,48.06,48.05,48.05,17700.0,33.0725,33.0794,33.0725,33.0725,17700.0
2007-05-03 15:15:00,48.06,48.08,48.05,48.07,20300.0,33.0794,33.0932,33.0725,33.0863,20300.0
2007-05-03 15:20:00,48.07,48.08,48.07,48.08,9300.0,33.0863,33.0932,33.0863,33.0932,9300.0
2007-05-03 15:25:00,48.08,48.14,48.08,48.14,29000.0,33.0932,33.1345,33.0932,33.1345,29000.0
2007-05-03 15:30:00,48.14,48.24,48.14,48.23,46800.0,33.1345,33.2033,33.1345,33.1964,46800.0
2007-05-03 15:35:00,48.24,48.24,48.21,48.23,61000.0,33.2033,33.2033,33.1826,33.1964,61000.0
2007-05-03 15:40:00,48.22,48.25,48.21,48.25,52700.0,33.1895,33.2102,33.1826,33.2102,52700.0
2007-05-03 15:45:00,48.25,48.28,48.24,48.28,53500.0,33.2102,33.2308,33.2033,33.2308,53500.0
2007-05-03 15:50:00,48.28,48.28,48.26,48.27,185000.0,33.2308,33.2308,33.2171,33.2239,185000.0
2007-05-03 15:55:00,48.26,48.27,48.14,48.14,238700.0,33.2171,33.2239,33.1345,33.1345,238700.0
2007-05-04 09:30:00,48.17,48.53,48.17,48.53,70500.0,33.1551,33.4029,33.1551,33.4029,70500.0
2007-05-04 09:35:00,48.52,48.53,48.36,48.37,23700.0,33.396,33.4029,33.2859,33.2928,23700.0
2007-05-04 09:40:00,48.37,48.44,48.37,48.43,22200.0,33.2928,33.3409,33.2928,33.3341,22200.0
2007-05-04 09:45:00,48.43,48.46,48.42,48.46,23200.0,33.3341,33.3547,33.3272,33.3547,23200.0
2007-05-04 09:50:00,48.46,48.54,48.46,48.54,23400.0,33.3547,33.4098,33.3547,33.4098,23400.0
2007-05-04 09:55:00,48.54,48.59,48.53,48.54,24900.0,33.4098,33.4442,33.4029,33.4098,24900.0
2007-05-04 10:00:00,48.55,48.56,48.43,48.45,22700.0,33.4167,33.4235,33.3341,33.3478,22700.0
2007-05-04 10:05:00,48.46,48.51,48.45,48.45,14700.0,33.3547,33.3891,33.3478,33.3478,14700.0
2007-05-04 10:10:00,48.44,48.47,48.42,48.43,30100.0,33.3409,33.3616,33.3272,33.3341,30100.0
2007-05-04 10:15:00,48.43,48.44,48.4,48.43,11100.0,33.3341,33.3409,33.3134,33.3341,11100.0
2007-05-04 10:20:00,48.43,48.43,48.39,48.39,11400.0,33.3341,33.3341,33.3065,33.3065,11400.0
2007-05-04 10:25:00,48.4,48.43,48.39,48.41,23200.0,33.3134,33.3341,33.3065,33.3203,23200.0
2007-05-04 10:30:00,48.39,48.39,48.32,48.32,14300.0,33.3065,33.3065,33.2583,33.2583,14300.0
2007-05-04 10:35:00,48.33,48.33,48.3,48.3,13500.0,33.2652,33.2652,33.2446,33.2446,13500.0
2007-05-04 10:40:00,48.3,48.3,48.24,48.24,15400.0,33.2446,33.2446,33.2033,33.2033,15400.0
2007-05-04 10:45:00,48.25,48.26,48.25,48.25,15000.0,33.2102,33.2171,33.2102,33.2102,15000.0
2007-05-04 10:50:00,48.25,48.26,48.22,48.22,16000.0,33.2102,33.2171,33.1895,33.1895,16000.0
2007-05-04 10:55:00,48.22,48.27,48.22,48.25,17400.0,33.1895,33.2239,33.1895,33.2102,17400.0
2007-05-04 11:00:00,48.25,48.27,48.22,48.27,30700.0,33.2102,33.2239,33.1895,33.2239,30700.0
2007-05-04 11:05:00,48.28,48.28,48.25,48.26,8000.0,33.2308,33.2308,33.2102,33.2171,8000.0
2007-05-04 11:10:00,48.24,48.25,48.2,48.2,6400.0,33.2033,33.2102,33.1758,33.1758,6400.0
2007-05-04 11:15:00,48.19,48.21,48.17,48.2,19200.0,33.1689,33.1826,33.1551,33.1758,19200.0
2007-05-04 11:20:00,48.19,48.19,48.14,48.15,16600.0,33.1689,33.1689,33.1345,33.1413,16600.0
2007-05-04 11:25:00,48.14,48.15,48.12,48.15,19900.0,33.1345,33.1413,33.1207,33.1413,19900.0
2007-05-04 11:30:00,48.13,48.16,48.13,48.14,9400.0,33.1276,33.1482,33.1276,33.1345,9400.0
2007-05-04 11:35:00,48.14,48.16,48.14,48.15,8600.0,33.1345,33.1482,33.1345,33.1413,8600.0
2007-05-04 11:40:00,48.13,48.14,48.12,48.13,5100.0,33.1276,33.1345,33.1207,33.1276,5100.0
2007-05-04 11:45:00,48.12,48.13,48.12,48.13,7600.0,33.1207,33.1276,33.1207,33.1276,7600.0
2007-05-04 11:50:00,48.13,48.13,48.11,48.12,12900.0,33.1276,33.1276,33.1138,33.1207,12900.0
2007-05-04 11:55:00,48.11,48.11,48.09,48.1,13900.0,33.1138,33.1138,33.1,33.1069,13900.0
2007-05-04 12:00:00,48.1,48.11,48.07,48.11,32500.0,33.1069,33.1138,33.0863,33.1138,32500.0
2007-05-04 12:05:00,48.11,48.13,48.1,48.13,6000.0,33.1138,33.1276,33.1069,33.1276,6000.0
2007-05-04 12:10:00,48.13,48.14,48.06,48.12,18300.0,33.1276,33.1345,33.0794,33.1207,18300.0
2007-05-04 12:15:00,48.12,48.12,48.06,48.06,7600.0,33.1207,33.1207,33.0794,33.0794,7600.0
2007-05-04 12:20:00,48.05,48.06,47.96,47.97,20000.0,33.0725,33.0794,33.0106,33.0174,20000.0
2007-05-04 12:25:00,47.96,47.97,47.95,47.96,32800.0,33.0106,33.0174,33.0037,33.0106,32800.0
2007-05-04 12:30:00,47.95,47.96,47.9,47.91,16300.0,33.0037,33.0106,32.9693,32.9761,16300.0
2007-05-04 12:35:00,47.91,47.97,47.9,47.97,39800.0,32.9761,33.0174,32.9693,33.0174,39800.0
2007-05-04 12:40:00,47.97,47.98,47.95,47.96,6100.0,33.0174,33.0243,33.0037,33.0106,6100.0
2007-05-04 12:45:00,47.95,47.99,47.95,47.99,10200.0,33.0037,33.0312,33.0037,33.0312,10200.0
2007-05-04 12:50:00,48.0,48.01,47.99,48.0,11900.0,33.0381,33.045,33.0312,33.0381,11900.0
2007-05-04 12:55:00,47.99,48.0,47.97,47.98,12100.0,33.0312,33.0381,33.0174,33.0243,12100.0
2007-05-04 13:00:00,48.0,48.01,47.97,47.97,6100.0,33.0381,33.045,33.0174,33.0174,6100.0
2007-05-04 13:05:00,47.97,47.98,47.96,47.97,6100.0,33.0174,33.0243,33.0106,33.0174,6100.0
2007-05-04 13:10:00,47.97,48.0,47.97,48.0,9700.0,33.0174,33.0381,33.0174,33.0381,9700.0
2007-05-04 13:15:00,47.99,48.0,47.96,47.96,8400.0,33.0312,33.0381,33.0106,33.0106,8400.0
2007-05-04 13:20:00,47.97,48.0,47.96,48.0,19100.0,33.0174,33.0381,33.0106,33.0381,19100.0
2007-05-04 13:25:00,47.98,48.0,47.94,47.95,8900.0,33.0243,33.0381,32.9968,33.0037,8900.0
2007-05-04 13:30:00,47.93,47.93,47.91,47.93,12300.0,32.9899,32.9899,32.9761,32.9899,12300.0
2007-05-04 13:35:00,47.93,47.95,47.93,47.95,7500.0,32.9899,33.0037,32.9899,33.0037,7500.0
2007-05-04 13:40:00,47.95,47.99,47.95,47.99,12500.0,33.0037,33.0312,33.0037,33.0312,12500.0
2007-05-04 13:45:00,48.0,48.01,47.99,48.01,8700.0,33.0381,33.045,33.0312,33.045,8700.0
2007-05-04 13:50:00,48.01,48.01,47.93,47.93,13800.0,33.045,33.045,32.9899,32.9899,13800.0
2007-05-04 13:55:00,47.91,47.92,47.87,47.89,24700.0,32.9761,32.983,32.9486,32.9624,24700.0
2007-05-04 14:00:00,47.89,47.92,47.88,47.92,19300.0,32.9624,32.983,32.9555,32.983,19300.0
2007-05-04 14:05:00,47.91,47.91,47.87,47.87,7000.0,32.9761,32.9761,32.9486,32.9486,7000.0
2007-05-04 14:10:00,47.87,47.95,47.87,47.95,18500.0,32.9486,33.0037,32.9486,33.0037,18500.0
2007-05-04 14:15:00,47.95,47.99,47.94,47.94,14100.0,33.0037,33.0312,32.9968,32.9968,14100.0
2007-05-04 14:20:00,47.93,47.96,47.91,47.91,16500.0,32.9899,33.0106,32.9761,32.9761,16500.0
2007-05-04 14:25:00,47.9,47.91,47.83,47.91,35400.0,32.9693,32.9761,32.9211,32.9761,35400.0
2007-05-04 14:30:00,47.9,47.91,47.89,47.9,14300.0,32.9693,32.9761,32.9624,32.9693,14300.0
2007-05-04 14:35:00,47.9,47.9,47.81,47.86,32900.0,32.9693,32.9693,32.9073,32.9417,32900.0
2007-05-04 14:40:00,47.85,47.85,47.82,47.82,17000.0,32.9348,32.9348,32.9142,32.9142,17000.0
2007-05-04 14:45:00,47.82,47.84,47.81,47.82,15100.0,32.9142,32.928,32.9073,32.9142,15100.0
2007-05-04 14:50:00,47.81,47.86,47.81,47.85,18000.0,32.9073,32.9417,32.9073,32.9348,18000.0
2007-05-04 14:55:00,47.84,47.84,47.83,47.84,8900.0,32.928,32.928,32.9211,32.928,8900.0
2007-05-04 15:00:00,47.83,47.88,47.83,47.88,37300.0,32.9211,32.9555,32.9211,32.9555,37300.0
2007-05-04 15:05:00,47.87,47.93,47.87,47.92,26000.0,32.9486,32.9899,32.9486,32.983,26000.0
2007-05-04 15:10:00,47.91,47.95,47.88,47.89,30300.0,32.9761,33.0037,32.9555,32.9624,30300.0
2007-05-04 15:15:00,47.88,47.89,47.86,47.89,14200.0,32.9555,32.9624,32.9417,32.9624,14200.0
2007-05-04 15:20:00,47.89,47.92,47.88,47.92,17900.0,32.9624,32.983,32.9555,32.983,17900.0
2007-05-04 15:25:00,47.92,47.93,47.91,47.92,20000.0,32.983,32.9899,32.9761,32.983,20000.0
2007-05-04 15:30:00,47.91,47.94,47.91,47.94,31600.0,32.9761,32.9968,32.9761,32.9968,31600.0
2007-05-04 15:35:00,47.94,47.95,47.88,47.88,26200.0,32.9968,33.0037,32.9555,32.9555,26200.0
2007-05-04 15:40:00,47.89,47.91,47.84,47.84,38500.0,32.9624,32.9761,32.928,32.928,38500.0
2007-05-04 15:45:00,47.85,47.87,47.81,47.83,34700.0,32.9348,32.9486,32.9073,32.9211,34700.0
2007-05-04 15:50:00,47.84,47.95,47.84,47.95,43500.0,32.928,33.0037,32.928,33.0037,43500.0
2007-05-04 15:55:00,47.95,47.98,47.91,47.92,66400.0,33.0037,33.0243,32.9761,32.983,66400.0
2007-05-07 09:30:00,47.95,47.96,47.53,47.61,50400.0,33.0037,33.0106,32.7146,32.7697,50400.0
2007-05-07 09:35:00,47.61,47.77,47.61,47.77,29300.0,32.7697,32.8798,32.7697,32.8798,29300.0
2007-05-07 09:40:00,47.78,47.85,47.78,47.79,14000.0,32.8867,32.9348,32.8867,32.8936,14000.0
2007-05-07 09:45:00,47.79,47.79,47.66,47.69,27300.0,32.8936,32.8936,32.8041,32.8247,27300.0
2007-05-07 09:50:00,47.69,47.7,47.63,47.69,11600.0,32.8247,32.8316,32.7834,32.8247,11600.0
2007-05-07 09:55:00,47.7,47.74,47.66,47.68,18000.0,32.8316,32.8591,32.8041,32.8178,18000.0
2007-05-07 10:00:00,47.66,47.7,47.64,47.69,18700.0,32.8041,32.8316,32.7903,32.8247,18700.0
2007-05-07 10:05:00,47.68,47.68,47.66,47.67,17100.0,32.8178,32.8178,32.8041,32.811,17100.0
2007-05-07 10:10:00,47.66,47.66,47.55,47.57,20200.0,32.8041,32.8041,32.7284,32.7421,20200.0
2007-05-07 10:15:00,47.57,47.65,47.57,47.63,13400.0,32.7421,32.7972,32.7421,32.7834,13400.0
2007-05-07 10:20:00,47.63,47.66,47.63,47.66,14200.0,32.7834,32.8041,32.7834,32.8041,14200.0
2007-05-07 10:25:00,47.66,47.66,47.65,47.66,13300.0,32.8041,32.8041,32.7972,32.8041,13300.0
2007-05-07 10:30:00,47.66,47.66,47.55,47.59,30100.0,32.8041,32.8041,32.7284,32.7559,30100.0
2007-05-07 10:35:00,47.57,47.69,47.53,47.67,25800.0,32.7421,32.8247,32.7146,32.811,25800.0
2007-05-07 10:40:00,47.68,47.68,47.62,47.64,49900.0,32.8178,32.8178,32.7765,32.7903,49900.0
2007-05-07 10:45:00,47.63,47.68,47.62,47.68,132200.0,32.7834,32.8178,32.7765,32.8178,132200.0
2007-05-07 10:50:00,47.67,47.7,47.66,47.69,9600.0,32.811,32.8316,32.8041,32.8247,9600.0
2007-05-07 10:55:00,47.69,47.69,47.65,47.66,10900.0,32.8247,32.8247,32.7972,32.8041,10900.0
2007-05-07 11:00:00,47.66,47.7,47.66,47.7,6800.0,32.8041,32.8316,32.8041,32.8316,6800.0
2007-05-07 11:05:00,47.7,47.71,47.69,47.7,7100.0,32.8316,32.8385,32.8247,32.8316,7100.0
2007-05-07 11:10:00,47.71,47.71,47.7,47.71,3400.0,32.8385,32.8385,32.8316,32.8385,3400.0
2007-05-07 11:15:00,47.71,47.71,47.7,47.7,2500.0,32.8385,32.8385,32.8316,32.8316,2500.0
2007-05-07 11:20:00,47.71,47.75,47.71,47.74,21400.0,32.8385,32.866,32.8385,32.8591,21400.0
2007-05-07 11:25:00,47.75,47.75,47.7,47.7,9300.0,32.866,32.866,32.8316,32.8316,9300.0
2007-05-07 11:30:00,47.71,47.74,47.7,47.74,9100.0,32.8385,32.8591,32.8316,32.8591,9100.0
2007-05-07 11:35:00,47.73,47.76,47.73,47.76,4900.0,32.8523,32.8729,32.8523,32.8729,4900.0
2007-05-07 11:40:00,47.76,47.76,47.75,47.76,2900.0,32.8729,32.8729,32.866,32.8729,2900.0
2007-05-07 11:45:00,47.76,47.76,47.73,47.73,6900.0,32.8729,32.8729,32.8523,32.8523,6900.0
2007-05-07 11:50:00,47.73,47.74,47.71,47.72,8000.0,32.8523,32.8591,32.8385,32.8454,8000.0
2007-05-07 11:55:00,47.72,47.73,47.7,47.71,8800.0,32.8454,32.8523,32.8316,32.8385,8800.0
2007-05-07 12:00:00,47.71,47.74,47.71,47.71,8800.0,32.8385,32.8591,32.8385,32.8385,8800.0
2007-05-07 12:05:00,47.71,47.75,47.71,47.75,5200.0,32.8385,32.866,32.8385,32.866,5200.0
2007-05-07 12:10:00,47.75,47.77,47.74,47.76,10500.0,32.866,32.8798,32.8591,32.8729,10500.0
2007-05-07 12:15:00,47.76,47.77,47.72,47.72,10400.0,32.8729,32.8798,32.8454,32.8454,10400.0
2007-05-07 12:20:00,47.71,47.71,47.7,47.71,5200.0,32.8385,32.8385,32.8316,32.8385,5200.0
2007-05-07 12:25:00,47.71,47.71,47.7,47.7,5600.0,32.8385,32.8385,32.8316,32.8316,5600.0
2007-05-07 12:30:00,47.7,47.7,47.69,47.69,2600.0,32.8316,32.8316,32.8247,32.8247,2600.0
2007-05-07 12:35:00,47.69,47.69,47.65,47.66,4800.0,32.8247,32.8247,32.7972,32.8041,4800.0
2007-05-07 12:40:00,47.66,47.68,47.65,47.68,10100.0,32.8041,32.8178,32.7972,32.8178,10100.0
2007-05-07 12:45:00,47.67,47.69,47.67,47.69,3800.0,32.811,32.8247,32.811,32.8247,3800.0
2007-05-07 12:50:00,47.69,47.69,47.68,47.68,3300.0,32.8247,32.8247,32.8178,32.8178,3300.0
2007-05-07 12:55:00,47.69,47.71,47.68,47.7,11100.0,32.8247,32.8385,32.8178,32.8316,11100.0
2007-05-07 13:00:00,47.69,47.7,47.69,47.7,1100.0,32.8247,32.8316,32.8247,32.8316,1100.0
2007-05-07 13:05:00,47.69,47.7,47.64,47.65,16300.0,32.8247,32.8316,32.7903,32.7972,16300.0
2007-05-07 13:10:00,47.65,47.71,47.65,47.69,9900.0,32.7972,32.8385,32.7972,32.8247,9900.0
2007-05-07 13:15:00,47.69,47.69,47.66,47.69,3700.0,32.8247,32.8247,32.8041,32.8247,3700.0
2007-05-07 13:20:00,47.69,47.72,47.67,47.7,9400.0,32.8247,32.8454,32.811,32.8316,9400.0
2007-05-07 13:25:00,47.71,47.72,47.68,47.7,6100.0,32.8385,32.8454,32.8178,32.8316,6100.0
2007-05-07 13:30:00,47.7,47.7,47.69,47.7,3700.0,32.8316,32.8316,32.8247,32.8316,3700.0
2007-05-07 13:35:00,47.69,47.74,47.69,47.74,2200.0,32.8247,32.8591,32.8247,32.8591,2200.0
2007-05-07 13:40:00,47.73,47.79,47.73,47.78,7400.0,32.8523,32.8936,32.8523,32.8867,7400.0
2007-05-07 13:45:00,47.77,47.78,47.75,47.76,3500.0,32.8798,32.8867,32.866,32.8729,3500.0
2007-05-07 13:50:00,47.76,47.76,47.75,47.75,900.0,32.8729,32.8729,32.866,32.866,900.0
2007-05-07 13:55:00,47.75,47.76,47.74,47.74,2300.0,32.866,32.8729,32.8591,32.8591,2300.0
2007-05-07 14:00:00,47.73,47.74,47.73,47.74,3400.0,32.8523,32.8591,32.8523,32.8591,3400.0
2007-05-07 14:05:00,47.73,47.74,47.71,47.72,5800.0,32.8523,32.8591,32.8385,32.8454,5800.0
2007-05-07 14:10:00,47.72,47.73,47.72,47.72,3200.0,32.8454,32.8523,32.8454,32.8454,3200.0
2007-05-07 14:15:00,47.73,47.73,47.7,47.7,6400.0,32.8523,32.8523,32.8316,32.8316,6400.0
2007-05-07 14:20:00,47.7,47.71,47.65,47.67,14000.0,32.8316,32.8385,32.7972,32.811,14000.0
2007-05-07 14:25:00,47.66,47.7,47.66,47.69,8900.0,32.8041,32.8316,32.8041,32.8247,8900.0
2007-05-07 14:30:00,47.68,47.69,47.64,47.66,8600.0,32.8178,32.8247,32.7903,32.8041,8600.0
2007-05-07 14:35:00,47.65,47.66,47.65,47.65,7000.0,32.7972,32.8041,32.7972,32.7972,7000.0
2007-05-07 14:40:00,47.65,47.69,47.65,47.69,14700.0,32.7972,32.8247,32.7972,32.8247,14700.0
2007-05-07 14:45:00,47.68,47.71,47.67,47.71,8100.0,32.8178,32.8385,32.811,32.8385,8100.0
2007-05-07 14:50:00,47.71,47.72,47.7,47.71,9300.0,32.8385,32.8454,32.8316,32.8385,9300.0
2007-05-07 14:55:00,47.72,47.74,47.71,47.72,10900.0,32.8454,32.8591,32.8385,32.8454,10900.0
2007-05-07 15:00:00,47.72,47.72,47.67,47.67,9400.0,32.8454,32.8454,32.811,32.811,9400.0
2007-05-07 15:05:00,47.67,47.69,47.63,47.64,21600.0,32.811,32.8247,32.7834,32.7903,21600.0
2007-05-07 15:10:00,47.64,47.71,47.63,47.7,28300.0,32.7903,32.8385,32.7834,32.8316,28300.0
2007-05-07 15:15:00,47.69,47.69,47.65,47.67,12200.0,32.8247,32.8247,32.7972,32.811,12200.0
2007-05-07 15:20:00,47.66,47.69,47.66,47.67,22600.0,32.8041,32.8247,32.8041,32.811,22600.0
2007-05-07 15:25:00,47.67,47.69,47.66,47.68,15100.0,32.811,32.8247,32.8041,32.8178,15100.0
2007-05-07 15:30:00,47.68,47.68,47.65,47.65,15100.0,32.8178,32.8178,32.7972,32.7972,15100.0
2007-05-07 15:35:00,47.66,47.67,47.64,47.65,24700.0,32.8041,32.811,32.7903,32.7972,24700.0
2007-05-07 15:40:00,47.65,47.66,47.65,47.66,20900.0,32.7972,32.8041,32.7972,32.8041,20900.0
2007-05-07 15:45:00,47.66,47.71,47.66,47.7,25700.0,32.8041,32.8385,32.8041,32.8316,25700.0
2007-05-07 15:50:00,47.71,47.71,47.69,47.7,19500.0,32.8385,32.8385,32.8247,32.8316,19500.0
2007-05-07 15:55:00,47.7,47.73,47.68,47.69,25300.0,32.8316,32.8523,32.8178,32.8247,25300.0
2007-05-08 09:30:00,47.72,47.72,47.56,47.67,45600.0,32.8454,32.8454,32.7352,32.811,45600.0
2007-05-08 09:35:00,47.66,47.72,47.5,47.7,31800.0,32.8041,32.8454,32.6939,32.8316,31800.0
2007-05-08 09:40:00,47.69,47.75,47.65,47.68,10200.0,32.8247,32.866,32.7972,32.8178,10200.0
2007-05-08 09:45:00,47.69,47.69,47.57,47.59,33000.0,32.8247,32.8247,32.7421,32.7559,33000.0
2007-05-08 09:50:00,47.6,47.64,47.59,47.63,20600.0,32.7628,32.7903,32.7559,32.7834,20600.0
2007-05-08 09:55:00,47.64,47.65,47.62,47.63,14800.0,32.7903,32.7972,32.7765,32.7834,14800.0
2007-05-08 10:00:00,47.63,47.64,47.56,47.6,26800.0,32.7834,32.7903,32.7352,32.7628,26800.0
2007-05-08 10:05:00,47.6,47.6,47.52,47.54,28200.0,32.7628,32.7628,32.7077,32.7215,28200.0
2007-05-08 10:10:00,47.54,47.55,47.5,47.52,22900.0,32.7215,32.7284,32.6939,32.7077,22900.0
2007-05-08 10:15:00,47.52,47.52,47.5,47.52,11000.0,32.7077,32.7077,32.6939,32.7077,11000.0
2007-05-08 10:20:00,47.51,47.52,47.51,47.51,13900.0,32.7008,32.7077,32.7008,32.7008,13900.0
2007-05-08 10:25:00,47.51,47.57,47.5,47.57,14800.0,32.7008,32.7421,32.6939,32.7421,14800.0
2007-05-08 10:30:00,47.57,47.59,47.56,47.57,4700.0,32.7421,32.7559,32.7352,32.7421,4700.0
2007-05-08 10:35:00,47.57,47.59,47.54,47.55,5800.0,32.7421,32.7559,32.7215,32.7284,5800.0
2007-05-08 10:40:00,47.53,47.54,47.5,47.51,8600.0,32.7146,32.7215,32.6939,32.7008,8600.0
2007-05-08 10:45:00,47.51,47.54,47.51,47.53,43500.0,32.7008,32.7215,32.7008,32.7146,43500.0
2007-05-08 10:50:00,47.52,47.52,47.3,47.41,117600.0,32.7077,32.7077,32.5563,32.632,117600.0
2007-05-08 10:55:00,47.41,47.48,47.35,47.48,24500.0,32.632,32.6802,32.5907,32.6802,24500.0
2007-05-08 11:00:00,47.46,47.47,47.41,47.42,17100.0,32.6664,32.6733,32.632,32.6389,17100.0
2007-05-08 11:05:00,47.42,47.46,47.41,47.41,9600.0,32.6389,32.6664,32.632,32.632,9600.0
2007-05-08 11:10:00,47.4,47.41,47.33,47.39,15900.0,32.6251,32.632,32.5769,32.6182,15900.0
2007-05-08 11:15:00,47.37,47.41,47.34,47.4,38800.0,32.6045,32.632,32.5838,32.6251,38800.0
2007-05-08 11:20:00,47.4,47.41,47.39,47.4,12100.0,32.6251,32.632,32.6182,32.6251,12100.0
2007-05-08 11:25:00,47.4,47.41,47.39,47.4,2000.0,32.6251,32.632,32.6182,32.6251,2000.0
2007-05-08 11:30:00,47.4,47.42,47.35,47.36,12300.0,32.6251,32.6389,32.5907,32.5976,12300.0
2007-05-08 11:35:00,47.4,47.4,47.3,47.32,24500.0,32.6251,32.6251,32.5563,32.5701,24500.0
2007-05-08 11:40:00,47.33,47.34,47.32,47.33,8400.0,32.5769,32.5838,32.5701,32.5769,8400.0
2007-05-08 11:45:00,47.33,47.34,47.33,47.34,3900.0,32.5769,32.5838,32.5769,32.5838,3900.0
2007-05-08 11:50:00,47.32,47.33,47.31,47.32,9800.0,32.5701,32.5769,32.5632,32.5701,9800.0
2007-05-08 11:55:00,47.33,47.34,47.31,47.34,9100.0,32.5769,32.5838,32.5632,32.5838,9100.0
2007-05-08 12:00:00,47.33,47.34,47.32,47.32,11300.0,32.5769,32.5838,32.5701,32.5701,11300.0
2007-05-08 12:05:00,47.32,47.36,47.32,47.34,15100.0,32.5701,32.5976,32.5701,32.5838,15100.0
2007-05-08 12:10:00,47.36,47.38,47.35,47.37,7000.0,32.5976,32.6114,32.5907,32.6045,7000.0
2007-05-08 12:15:00,47.37,47.4,47.37,47.39,5700.0,32.6045,32.6251,32.6045,32.6182,5700.0
2007-05-08 12:20:00,47.39,47.4,47.37,47.39,9900.0,32.6182,32.6251,32.6045,32.6182,9900.0
2007-05-08 12:25:00,47.39,47.45,47.39,47.45,11500.0,32.6182,32.6595,32.6182,32.6595,11500.0
2007-05-08 12:30:00,47.45,47.5,47.45,47.48,14200.0,32.6595,32.6939,32.6595,32.6802,14200.0
2007-05-08 12:35:00,47.48,47.53,47.47,47.53,24200.0,32.6802,32.7146,32.6733,32.7146,24200.0
2007-05-08 12:40:00,47.53,47.58,47.49,47.5,24100.0,32.7146,32.749,32.6871,32.6939,24100.0
2007-05-08 12:45:00,47.51,47.52,47.49,47.5,45700.0,32.7008,32.7077,32.6871,32.6939,45700.0
2007-05-08 12:50:00,47.5,47.53,47.5,47.51,26300.0,32.6939,32.7146,32.6939,32.7008,26300.0
2007-05-08 12:55:00,47.51,47.51,47.48,47.48,8700.0,32.7008,32.7008,32.6802,32.6802,8700.0
2007-05-08 13:00:00,47.48,47.49,47.45,47.45,9400.0,32.6802,32.6871,32.6595,32.6595,9400.0
2007-05-08 13:05:00,47.46,47.46,47.44,47.45,10300.0,32.6664,32.6664,32.6526,32.6595,10300.0
2007-05-08 13:10:00,47.45,47.47,47.44,47.45,11200.0,32.6595,32.6733,32.6526,32.6595,11200.0
2007-05-08 13:15:00,47.45,47.49,47.44,47.44,16000.0,32.6595,32.6871,32.6526,32.6526,16000.0
2007-05-08 13:20:00,47.45,47.45,47.43,47.44,11000.0,32.6595,32.6595,32.6458,32.6526,11000.0
2007-05-08 13:25:00,47.44,47.45,47.43,47.45,7500.0,32.6526,32.6595,32.6458,32.6595,7500.0
2007-05-08 13:30:00,47.45,47.45,47.38,47.39,25400.0,32.6595,32.6595,32.6114,32.6182,25400.0
2007-05-08 13:35:00,47.4,47.41,47.39,47.4,7900.0,32.6251,32.632,32.6182,32.6251,7900.0
2007-05-08 13:40:00,47.41,47.42,47.4,47.4,8900.0,32.632,32.6389,32.6251,32.6251,8900.0
2007-05-08 13:45:00,47.4,47.4,47.34,47.34,20500.0,32.6251,32.6251,32.5838,32.5838,20500.0
2007-05-08 13:50:00,47.35,47.38,47.28,47.31,49500.0,32.5907,32.6114,32.5425,32.5632,49500.0
2007-05-08 13:55:00,47.32,47.35,47.31,47.33,11900.0,32.5701,32.5907,32.5632,32.5769,11900.0
2007-05-08 14:00:00,47.33,47.35,47.33,47.35,9000.0,32.5769,32.5907,32.5769,32.5907,9000.0
2007-05-08 14:05:00,47.34,47.35,47.29,47.3,31800.0,32.5838,32.5907,32.5494,32.5563,31800.0
2007-05-08 14:10:00,47.3,47.33,47.29,47.31,41400.0,32.5563,32.5769,32.5494,32.5632,41400.0
2007-05-08 14:15:00,47.31,47.33,47.31,47.32,17100.0,32.5632,32.5769,32.5632,32.5701,17100.0
2007-05-08 14:20:00,47.33,47.35,47.3,47.3,14900.0,32.5769,32.5907,32.5563,32.5563,14900.0
2007-05-08 14:25:00,47.3,47.33,47.3,47.33,8300.0,32.5563,32.5769,32.5563,32.5769,8300.0
2007-05-08 14:30:00,47.32,47.32,47.29,47.3,13800.0,32.5701,32.5701,32.5494,32.5563,13800.0
2007-05-08 14:35:00,47.29,47.31,47.27,47.27,74200.0,32.5494,32.5632,32.5356,32.5356,74200.0
2007-05-08 14:40:00,47.28,47.28,47.27,47.28,20200.0,32.5425,32.5425,32.5356,32.5425,20200.0
2007-05-08 14:45:00,47.28,47.28,47.26,47.26,18700.0,32.5425,32.5425,32.5288,32.5288,18700.0
2007-05-08 14:50:00,47.26,47.28,47.25,47.27,18200.0,32.5288,32.5425,32.5219,32.5356,18200.0
2007-05-08 14:55:00,47.27,47.27,47.24,47.25,17500.0,32.5356,32.5356,32.515,32.5219,17500.0
2007-05-08 15:00:00,47.26,47.29,47.25,47.28,19600.0,32.5288,32.5494,32.5219,32.5425,19600.0
2007-05-08 15:05:00,47.28,47.29,47.24,47.25,27600.0,32.5425,32.5494,32.515,32.5219,27600.0
2007-05-08 15:10:00,47.25,47.28,47.24,47.28,34900.0,32.5219,32.5425,32.515,32.5425,34900.0
2007-05-08 15:15:00,47.28,47.28,47.26,47.28,15400.0,32.5425,32.5425,32.5288,32.5425,15400.0
2007-05-08 15:20:00,47.27,47.28,47.21,47.21,70300.0,32.5356,32.5425,32.4943,32.4943,70300.0
2007-05-08 15:25:00,47.21,47.26,47.2,47.25,99200.0,32.4943,32.5288,32.4875,32.5219,99200.0
2007-05-08 15:30:00,47.25,47.26,47.21,47.23,56000.0,32.5219,32.5288,32.4943,32.5081,56000.0
2007-05-08 15:35:00,47.23,47.25,47.21,47.23,48600.0,32.5081,32.5219,32.4943,32.5081,48600.0
2007-05-08 15:40:00,47.23,47.27,47.23,47.25,60300.0,32.5081,32.5356,32.5081,32.5219,60300.0
2007-05-08 15:45:00,47.26,47.35,47.24,47.25,56700.0,32.5288,32.5907,32.515,32.5219,56700.0
2007-05-08 15:50:00,47.24,47.31,47.23,47.3,81100.0,32.515,32.5632,32.5081,32.5563,81100.0
2007-05-08 15:55:00,47.29,47.3,47.2,47.26,103200.0,32.5494,32.5563,32.4875,32.5288,103200.0
2007-05-09 09:30:00,47.42,47.58,47.42,47.58,40800.0,32.6389,32.749,32.6389,32.749,40800.0
2007-05-09 09:35:00,47.53,47.7,47.51,47.7,27300.0,32.7146,32.8316,32.7008,32.8316,27300.0
2007-05-09 09:40:00,47.69,47.71,47.63,47.63,21000.0,32.8247,32.8385,32.7834,32.7834,21000.0
2007-05-09 09:45:00,47.63,47.64,47.61,47.64,23800.0,32.7834,32.7903,32.7697,32.7903,23800.0
2007-05-09 09:50:00,47.64,47.78,47.64,47.74,36600.0,32.7903,32.8867,32.7903,32.8591,36600.0
2007-05-09 09:55:00,47.75,47.85,47.75,47.79,34200.0,32.866,32.9348,32.866,32.8936,34200.0
2007-05-09 10:00:00,47.78,47.89,47.78,47.88,48700.0,32.8867,32.9624,32.8867,32.9555,48700.0
2007-05-09 10:05:00,47.88,47.98,47.87,47.96,37400.0,32.9555,33.0243,32.9486,33.0106,37400.0
2007-05-09 10:10:00,47.96,47.98,47.89,47.89,17900.0,33.0106,33.0243,32.9624,32.9624,17900.0
2007-05-09 10:15:00,47.86,47.93,47.86,47.92,10600.0,32.9417,32.9899,32.9417,32.983,10600.0
2007-05-09 10:20:00,47.9,47.94,47.85,47.87,15900.0,32.9693,32.9968,32.9348,32.9486,15900.0
2007-05-09 10:25:00,47.87,47.87,47.8,47.82,18200.0,32.9486,32.9486,32.9004,32.9142,18200.0
2007-05-09 10:30:00,47.82,47.88,47.81,47.87,27000.0,32.9142,32.9555,32.9073,32.9486,27000.0
2007-05-09 10:35:00,47.86,47.91,47.85,47.91,12900.0,32.9417,32.9761,32.9348,32.9761,12900.0
2007-05-09 10:40:00,47.91,47.94,47.86,47.87,18800.0,32.9761,32.9968,32.9417,32.9486,18800.0
2007-05-09 10:45:00,47.87,47.89,47.86,47.87,14500.0,32.9486,32.9624,32.9417,32.9486,14500.0
2007-05-09 10:50:00,47.87,47.91,47.86,47.9,10100.0,32.9486,32.9761,32.9417,32.9693,10100.0
2007-05-09 10:55:00,47.9,47.95,47.9,47.94,16400.0,32.9693,33.0037,32.9693,32.9968,16400.0
2007-05-09 11:00:00,47.95,47.96,47.94,47.95,25000.0,33.0037,33.0106,32.9968,33.0037,25000.0
2007-05-09 11:05:00,47.96,47.97,47.94,47.95,13500.0,33.0106,33.0174,32.9968,33.0037,13500.0
2007-05-09 11:10:00,47.95,48.06,47.95,48.04,38100.0,33.0037,33.0794,33.0037,33.0656,38100.0
2007-05-09 11:15:00,48.02,48.04,48.0,48.0,14900.0,33.0519,33.0656,33.0381,33.0381,14900.0
2007-05-09 11:20:00,48.0,48.0,47.98,47.99,11500.0,33.0381,33.0381,33.0243,33.0312,11500.0
2007-05-09 11:25:00,47.99,48.0,47.95,47.95,12300.0,33.0312,33.0381,33.0037,33.0037,12300.0
2007-05-09 11:30:00,47.96,47.99,47.95,47.99,3500.0,33.0106,33.0312,33.0037,33.0312,3500.0
2007-05-09 11:35:00,47.99,48.0,47.98,47.99,7500.0,33.0312,33.0381,33.0243,33.0312,7500.0
2007-05-09 11:40:00,48.0,48.03,47.99,48.0,8100.0,33.0381,33.0587,33.0312,33.0381,8100.0
2007-05-09 11:45:00,47.99,48.0,47.93,47.93,27400.0,33.0312,33.0381,32.9899,32.9899,27400.0
2007-05-09 11:50:00,47.94,47.96,47.93,47.94,10600.0,32.9968,33.0106,32.9899,32.9968,10600.0
2007-05-09 11:55:00,47.94,47.96,47.94,47.94,6000.0,32.9968,33.0106,32.9968,32.9968,6000.0
2007-05-09 12:00:00,47.96,47.98,47.94,47.98,10700.0,33.0106,33.0243,32.9968,33.0243,10700.0
2007-05-09 12:05:00,47.98,48.01,47.98,48.0,8800.0,33.0243,33.045,33.0243,33.0381,8800.0
2007-05-09 12:10:00,47.99,48.02,47.99,48.0,11900.0,33.0312,33.0519,33.0312,33.0381,11900.0
2007-05-09 12:15:00,47.99,47.99,47.98,47.99,3100.0,33.0312,33.0312,33.0243,33.0312,3100.0
2007-05-09 12:20:00,47.99,48.0,47.99,48.0,6400.0,33.0312,33.0381,33.0312,33.0381,6400.0
2007-05-09 12:25:00,48.0,48.06,48.0,48.06,8000.0,33.0381,33.0794,33.0381,33.0794,8000.0
2007-05-09 12:30:00,48.07,48.1,48.06,48.1,19500.0,33.0863,33.1069,33.0794,33.1069,19500.0
2007-05-09 12:35:00,48.09,48.1,48.09,48.1,6500.0,33.1,33.1069,33.1,33.1069,6500.0
2007-05-09 12:40:00,48.11,48.15,48.11,48.14,8000.0,33.1138,33.1413,33.1138,33.1345,8000.0
2007-05-09 12:45:00,48.14,48.2,48.14,48.18,27400.0,33.1345,33.1758,33.1345,33.162,27400.0
2007-05-09 12:50:00,48.18,48.2,48.14,48.14,11100.0,33.162,33.1758,33.1345,33.1345,11100.0
2007-05-09 12:55:00,48.15,48.16,48.1,48.12,8000.0,33.1413,33.1482,33.1069,33.1207,8000.0
2007-05-09 13:00:00,48.13,48.13,48.1,48.11,4600.0,33.1276,33.1276,33.1069,33.1138,4600.0
2007-05-09 13:05:00,48.12,48.13,48.11,48.12,4400.0,33.1207,33.1276,33.1138,33.1207,4400.0
2007-05-09 13:10:00,48.11,48.15,48.11,48.15,7800.0,33.1138,33.1413,33.1138,33.1413,7800.0
2007-05-09 13:15:00,48.14,48.15,48.14,48.14,11000.0,33.1345,33.1413,33.1345,33.1345,11000.0
2007-05-09 13:20:00,48.14,48.15,48.14,48.15,5100.0,33.1345,33.1413,33.1345,33.1413,5100.0
2007-05-09 13:25:00,48.15,48.16,48.14,48.15,7300.0,33.1413,33.1482,33.1345,33.1413,7300.0
2007-05-09 13:30:00,48.15,48.2,48.14,48.19,13000.0,33.1413,33.1758,33.1345,33.1689,13000.0
2007-05-09 13:35:00,48.19,48.2,48.17,48.19,18300.0,33.1689,33.1758,33.1551,33.1689,18300.0
2007-05-09 13:40:00,48.18,48.19,48.17,48.19,7000.0,33.162,33.1689,33.1551,33.1689,7000.0
2007-05-09 13:45:00,48.18,48.2,48.18,48.2,9200.0,33.162,33.1758,33.162,33.1758,9200.0
2007-05-09 13:50:00,48.2,48.23,48.2,48.22,13500.0,33.1758,33.1964,33.1758,33.1895,13500.0
2007-05-09 13:55:00,48.22,48.22,48.19,48.2,3800.0,33.1895,33.1895,33.1689,33.1758,3800.0
2007-05-09 14:00:00,48.19,48.21,48.17,48.2,21800.0,33.1689,33.1826,33.1551,33.1758,21800.0
2007-05-09 14:05:00,48.2,48.23,48.18,48.23,20300.0,33.1758,33.1964,33.162,33.1964,20300.0
2007-05-09 14:10:00,48.22,48.23,48.14,48.16,16000.0,33.1895,33.1964,33.1345,33.1482,16000.0
2007-05-09 14:15:00,48.18,48.18,47.91,48.05,56500.0,33.162,33.162,32.9761,33.0725,56500.0
2007-05-09 14:20:00,48.06,48.2,47.97,48.02,55400.0,33.0794,33.1758,33.0174,33.0519,55400.0
2007-05-09 14:25:00,48.02,48.06,47.95,48.02,33300.0,33.0519,33.0794,33.0037,33.0519,33300.0
2007-05-09 14:30:00,48.03,48.05,47.97,48.04,20100.0,33.0587,33.0725,33.0174,33.0656,20100.0
2007-05-09 14:35:00,48.04,48.09,48.01,48.09,12900.0,33.0656,33.1,33.045,33.1,12900.0
2007-05-09 14:40:00,48.09,48.22,48.09,48.2,15500.0,33.1,33.1895,33.1,33.1758,15500.0
2007-05-09 14:45:00,48.2,48.25,48.19,48.2,20100.0,33.1758,33.2102,33.1689,33.1758,20100.0
2007-05-09 14:50:00,48.21,48.28,48.2,48.26,51000.0,33.1826,33.2308,33.1758,33.2171,51000.0
2007-05-09 14:55:00,48.25,48.3,48.23,48.23,20600.0,33.2102,33.2446,33.1964,33.1964,20600.0
2007-05-09 15:00:00,48.23,48.25,48.22,48.25,13500.0,33.1964,33.2102,33.1895,33.2102,13500.0
2007-05-09 15:05:00,48.26,48.28,48.22,48.25,9400.0,33.2171,33.2308,33.1895,33.2102,9400.0
2007-05-09 15:10:00,48.23,48.29,48.23,48.26,18700.0,33.1964,33.2377,33.1964,33.2171,18700.0
2007-05-09 15:15:00,48.27,48.27,48.19,48.19,18000.0,33.2239,33.2239,33.1689,33.1689,18000.0
2007-05-09 15:20:00,48.21,48.3,48.21,48.3,17000.0,33.1826,33.2446,33.1826,33.2446,17000.0
2007-05-09 15:25:00,48.29,48.34,48.27,48.34,28000.0,33.2377,33.2721,33.2239,33.2721,28000.0
2007-05-09 15:30:00,48.34,48.34,48.29,48.29,17100.0,33.2721,33.2721,33.2377,33.2377,17100.0
2007-05-09 15:35:00,48.3,48.3,48.25,48.29,37600.0,33.2446,33.2446,33.2102,33.2377,37600.0
2007-05-09 15:40:00,48.29,48.3,48.27,48.28,18700.0,33.2377,33.2446,33.2239,33.2308,18700.0
2007-05-09 15:45:00,48.28,48.34,48.24,48.25,91500.0,33.2308,33.2721,33.2033,33.2102,91500.0
2007-05-09 15:50:00,48.24,48.25,48.24,48.25,33900.0,33.2033,33.2102,33.2033,33.2102,33900.0
2007-05-09 15:55:00,48.25,48.25,48.18,48.21,72300.0,33.2102,33.2102,33.162,33.1826,72300.0
2007-05-10 09:30:00,48.2,48.43,48.18,48.25,143600.0,33.1758,33.3341,33.162,33.2102,143600.0
2007-05-10 09:35:00,48.25,48.26,48.16,48.16,32900.0,33.2102,33.2171,33.1482,33.1482,32900.0
2007-05-10 09:40:00,48.16,48.34,48.15,48.3,55400.0,33.1482,33.2721,33.1413,33.2446,55400.0
2007-05-10 09:45:00,48.29,48.33,48.22,48.22,74000.0,33.2377,33.2652,33.1895,33.1895,74000.0
2007-05-10 09:50:00,48.24,48.36,48.22,48.35,58000.0,33.2033,33.2859,33.1895,33.279,58000.0
2007-05-10 09:55:00,48.35,48.39,48.25,48.37,57300.0,33.279,33.3065,33.2102,33.2928,57300.0
2007-05-10 10:00:00,48.37,48.4,48.33,48.36,38100.0,33.2928,33.3134,33.2652,33.2859,38100.0
2007-05-10 10:05:00,48.36,48.46,48.35,48.46,41100.0,33.2859,33.3547,33.279,33.3547,41100.0
2007-05-10 10:10:00,48.46,48.46,48.38,48.45,31600.0,33.3547,33.3547,33.2996,33.3478,31600.0
2007-05-10 10:15:00,48.45,48.51,48.44,48.45,40700.0,33.3478,33.3891,33.3409,33.3478,40700.0
2007-05-10 10:20:00,48.44,48.48,48.43,48.47,23600.0,33.3409,33.3685,33.3341,33.3616,23600.0
2007-05-10 10:25:00,48.47,48.62,48.46,48.62,102100.0,33.3616,33.4648,33.3547,33.4648,102100.0
2007-05-10 10:30:00,48.62,48.66,48.58,48.63,104600.0,33.4648,33.4924,33.4373,33.4717,104600.0
2007-05-10 10:35:00,48.64,48.75,48.63,48.75,121400.0,33.4786,33.5543,33.4717,33.5543,121400.0
2007-05-10 10:40:00,48.76,48.97,48.76,48.96,184000.0,33.5612,33.7057,33.5612,33.6989,184000.0
2007-05-10 10:45:00,48.96,48.96,48.87,48.91,74300.0,33.6989,33.6989,33.6369,33.6644,74300.0
2007-05-10 10:50:00,48.91,48.91,48.81,48.82,73300.0,33.6644,33.6644,33.5956,33.6025,73300.0
2007-05-10 10:55:00,48.82,48.83,48.82,48.82,34400.0,33.6025,33.6094,33.6025,33.6025,34400.0
2007-05-10 11:00:00,48.83,48.87,48.79,48.79,73900.0,33.6094,33.6369,33.5818,33.5818,73900.0
2007-05-10 11:05:00,48.79,48.79,48.69,48.69,36600.0,33.5818,33.5818,33.513,33.513,36600.0
2007-05-10 11:10:00,48.68,48.68,48.6,48.62,17800.0,33.5061,33.5061,33.4511,33.4648,17800.0
2007-05-10 11:15:00,48.62,48.62,48.51,48.55,53000.0,33.4648,33.4648,33.3891,33.4167,53000.0
2007-05-10 11:20:00,48.55,48.57,48.54,48.56,41600.0,33.4167,33.4304,33.4098,33.4235,41600.0
2007-05-10 11:25:00,48.56,48.57,48.52,48.53,19400.0,33.4235,33.4304,33.396,33.4029,19400.0
2007-05-10 11:30:00,48.54,48.54,48.52,48.53,17600.0,33.4098,33.4098,33.396,33.4029,17600.0
2007-05-10 11:35:00,48.53,48.53,48.51,48.53,24400.0,33.4029,33.4029,33.3891,33.4029,24400.0
2007-05-10 11:40:00,48.53,48.55,48.51,48.51,19600.0,33.4029,33.4167,33.3891,33.3891,19600.0
2007-05-10 11:45:00,48.51,48.51,48.43,48.45,30400.0,33.3891,33.3891,33.3341,33.3478,30400.0
2007-05-10 11:50:00,48.45,48.45,48.36,48.38,44000.0,33.3478,33.3478,33.2859,33.2996,44000.0
2007-05-10 11:55:00,48.39,48.39,48.35,48.35,91100.0,33.3065,33.3065,33.279,33.279,91100.0
2007-05-10 12:00:00,48.35,48.35,48.25,48.3,64200.0,33.279,33.279,33.2102,33.2446,64200.0
2007-05-10 12:05:00,48.29,48.3,48.26,48.27,18800.0,33.2377,33.2446,33.2171,33.2239,18800.0
2007-05-10 12:10:00,48.27,48.3,48.2,48.23,70600.0,33.2239,33.2446,33.1758,33.1964,70600.0
2007-05-10 12:15:00,48.23,48.23,48.19,48.21,121600.0,33.1964,33.1964,33.1689,33.1826,121600.0
2007-05-10 12:20:00,48.19,48.2,48.11,48.13,30100.0,33.1689,33.1758,33.1138,33.1276,30100.0
2007-05-10 12:25:00,48.13,48.17,48.13,48.16,30900.0,33.1276,33.1551,33.1276,33.1482,30900.0
2007-05-10 12:30:00,48.15,48.16,48.12,48.13,18700.0,33.1413,33.1482,33.1207,33.1276,18700.0
2007-05-10 12:35:00,48.13,48.13,48.06,48.06,16700.0,33.1276,33.1276,33.0794,33.0794,16700.0
2007-05-10 12:40:00,48.07,48.07,48.06,48.07,12800.0,33.0863,33.0863,33.0794,33.0863,12800.0
2007-05-10 12:45:00,48.06,48.07,48.01,48.02,53200.0,33.0794,33.0863,33.045,33.0519,53200.0
2007-05-10 12:50:00,48.01,48.02,47.99,48.0,40300.0,33.045,33.0519,33.0312,33.0381,40300.0
2007-05-10 12:55:00,48.0,48.04,48.0,48.04,16100.0,33.0381,33.0656,33.0381,33.0656,16100.0
2007-05-10 13:00:00,48.03,48.04,48.0,48.0,15900.0,33.0587,33.0656,33.0381,33.0381,15900.0
2007-05-10 13:05:00,47.99,48.0,47.94,47.94,13000.0,33.0312,33.0381,32.9968,32.9968,13000.0
2007-05-10 13:10:00,47.94,47.94,47.9,47.9,19500.0,32.9968,32.9968,32.9693,32.9693,19500.0
2007-05-10 13:15:00,47.9,48.01,47.9,48.01,29000.0,32.9693,33.045,32.9693,33.045,29000.0
2007-05-10 13:20:00,48.0,48.04,47.97,48.0,34800.0,33.0381,33.0656,33.0174,33.0381,34800.0
2007-05-10 13:25:00,48.01,48.01,47.96,47.98,23500.0,33.045,33.045,33.0106,33.0243,23500.0
2007-05-10 13:30:00,47.98,48.0,47.92,47.96,52700.0,33.0243,33.0381,32.983,33.0106,52700.0
2007-05-10 13:35:00,47.96,47.99,47.94,47.97,19200.0,33.0106,33.0312,32.9968,33.0174,19200.0
2007-05-10 13:40:00,47.99,48.02,47.97,48.02,30900.0,33.0312,33.0519,33.0174,33.0519,30900.0
2007-05-10 13:45:00,48.02,48.04,48.0,48.03,25500.0,33.0519,33.0656,33.0381,33.0587,25500.0
2007-05-10 13:50:00,48.04,48.14,48.04,48.13,49300.0,33.0656,33.1345,33.0656,33.1276,49300.0
2007-05-10 13:55:00,48.13,48.13,48.07,48.1,33400.0,33.1276,33.1276,33.0863,33.1069,33400.0
2007-05-10 14:00:00,48.11,48.17,48.1,48.17,51200.0,33.1138,33.1551,33.1069,33.1551,51200.0
2007-05-10 14:05:00,48.16,48.16,48.11,48.15,11700.0,33.1482,33.1482,33.1138,33.1413,11700.0
2007-05-10 14:10:00,48.16,48.18,48.06,48.06,29900.0,33.1482,33.162,33.0794,33.0794,29900.0
2007-05-10 14:15:00,48.06,48.14,48.05,48.14,20600.0,33.0794,33.1345,33.0725,33.1345,20600.0
2007-05-10 14:20:00,48.13,48.13,48.07,48.08,20800.0,33.1276,33.1276,33.0863,33.0932,20800.0
2007-05-10 14:25:00,48.09,48.16,48.09,48.15,23600.0,33.1,33.1482,33.1,33.1413,23600.0
2007-05-10 14:30:00,48.14,48.15,48.1,48.1,21000.0,33.1345,33.1413,33.1069,33.1069,21000.0
2007-05-10 14:35:00,48.1,48.13,48.06,48.12,21800.0,33.1069,33.1276,33.0794,33.1207,21800.0
2007-05-10 14:40:00,48.11,48.17,48.1,48.16,20300.0,33.1138,33.1551,33.1069,33.1482,20300.0
2007-05-10 14:45:00,48.17,48.21,48.16,48.17,47000.0,33.1551,33.1826,33.1482,33.1551,47000.0
2007-05-10 14:50:00,48.17,48.17,48.08,48.1,26300.0,33.1551,33.1551,33.0932,33.1069,26300.0
2007-05-10 14:55:00,48.11,48.14,48.09,48.1,19300.0,33.1138,33.1345,33.1,33.1069,19300.0
2007-05-10 15:00:00,48.09,48.1,48.0,48.05,34700.0,33.1,33.1069,33.0381,33.0725,34700.0
2007-05-10 15:05:00,48.05,48.06,47.96,47.96,31700.0,33.0725,33.0794,33.0106,33.0106,31700.0
2007-05-10 15:10:00,47.95,48.1,47.94,48.09,38300.0,33.0037,33.1069,32.9968,33.1,38300.0
2007-05-10 15:15:00,48.08,48.12,48.03,48.07,43700.0,33.0932,33.1207,33.0587,33.0863,43700.0
2007-05-10 15:20:00,48.07,48.17,48.06,48.17,45700.0,33.0863,33.1551,33.0794,33.1551,45700.0
2007-05-10 15:25:00,48.16,48.18,48.11,48.16,48700.0,33.1482,33.162,33.1138,33.1482,48700.0
2007-05-10 15:30:00,48.16,48.19,48.1,48.17,78400.0,33.1482,33.1689,33.1069,33.1551,78400.0
2007-05-10 15:35:00,48.16,48.24,48.14,48.21,72600.0,33.1482,33.2033,33.1345,33.1826,72600.0
2007-05-10 15:40:00,48.19,48.19,48.06,48.11,93100.0,33.1689,33.1689,33.0794,33.1138,93100.0
2007-05-10 15:45:00,48.11,48.2,48.11,48.18,66500.0,33.1138,33.1758,33.1138,33.162,66500.0
2007-05-10 15:50:00,48.18,48.23,48.11,48.21,189500.0,33.162,33.1964,33.1138,33.1826,189500.0
2007-05-10 15:55:00,48.21,48.26,48.14,48.16,83400.0,33.1826,33.2171,33.1345,33.1482,83400.0
2007-05-11 09:30:00,48.25,48.3,47.91,48.28,66400.0,33.2102,33.2446,32.9761,33.2308,66400.0
2007-05-11 09:35:00,48.27,48.44,48.27,48.34,92700.0,33.2239,33.3409,33.2239,33.2721,92700.0
2007-05-11 09:40:00,48.32,48.48,48.29,48.39,28500.0,33.2583,33.3685,33.2377,33.3065,28500.0
2007-05-11 09:45:00,48.37,48.45,48.3,48.36,37100.0,33.2928,33.3478,33.2446,33.2859,37100.0
2007-05-11 09:50:00,48.36,48.44,48.32,48.33,55800.0,33.2859,33.3409,33.2583,33.2652,55800.0
2007-05-11 09:55:00,48.33,48.33,48.22,48.28,49400.0,33.2652,33.2652,33.1895,33.2308,49400.0
2007-05-11 10:00:00,48.28,48.29,48.25,48.27,41800.0,33.2308,33.2377,33.2102,33.2239,41800.0
2007-05-11 10:05:00,48.28,48.29,48.21,48.28,33800.0,33.2308,33.2377,33.1826,33.2308,33800.0
2007-05-11 10:10:00,48.28,48.36,48.26,48.36,8000.0,33.2308,33.2859,33.2171,33.2859,8000.0
2007-05-11 10:15:00,48.37,48.42,48.32,48.37,29400.0,33.2928,33.3272,33.2583,33.2928,29400.0
2007-05-11 10:20:00,48.38,48.47,48.32,48.45,35500.0,33.2996,33.3616,33.2583,33.3478,35500.0
2007-05-11 10:25:00,48.44,48.45,48.32,48.33,19400.0,33.3409,33.3478,33.2583,33.2652,19400.0
2007-05-11 10:30:00,48.34,48.38,48.28,48.3,22700.0,33.2721,33.2996,33.2308,33.2446,22700.0
2007-05-11 10:35:00,48.3,48.38,48.28,48.33,33200.0,33.2446,33.2996,33.2308,33.2652,33200.0
2007-05-11 10:40:00,48.32,48.35,48.29,48.35,31000.0,33.2583,33.279,33.2377,33.279,31000.0
2007-05-11 10:45:00,48.34,48.38,48.33,48.35,45800.0,33.2721,33.2996,33.2652,33.279,45800.0
2007-05-11 10:50:00,48.35,48.5,48.35,48.48,48100.0,33.279,33.3822,33.279,33.3685,48100.0
2007-05-11 10:55:00,48.48,48.48,48.38,48.4,16100.0,33.3685,33.3685,33.2996,33.3134,16100.0
2007-05-11 11:00:00,48.4,48.52,48.39,48.51,33600.0,33.3134,33.396,33.3065,33.3891,33600.0
2007-05-11 11:05:00,48.51,48.59,48.51,48.52,16100.0,33.3891,33.4442,33.3891,33.396,16100.0
2007-05-11 11:10:00,48.52,48.76,48.52,48.72,83100.0,33.396,33.5612,33.396,33.5337,83100.0
2007-05-11 11:15:00,48.72,48.75,48.65,48.68,44700.0,33.5337,33.5543,33.4855,33.5061,44700.0
2007-05-11 11:20:00,48.68,48.69,48.62,48.67,35000.0,33.5061,33.513,33.4648,33.4993,35000.0
2007-05-11 11:25:00,48.67,48.68,48.6,48.6,28900.0,33.4993,33.5061,33.4511,33.4511,28900.0
2007-05-11 11:30:00,48.6,48.62,48.55,48.58,12800.0,33.4511,33.4648,33.4167,33.4373,12800.0
2007-05-11 11:35:00,48.57,48.59,48.56,48.59,12500.0,33.4304,33.4442,33.4235,33.4442,12500.0
2007-05-11 11:40:00,48.59,48.61,48.57,48.58,17900.0,33.4442,33.458,33.4304,33.4373,17900.0
2007-05-11 11:45:00,48.59,48.63,48.57,48.6,28400.0,33.4442,33.4717,33.4304,33.4511,28400.0
2007-05-11 11:50:00,48.6,48.6,48.57,48.58,8200.0,33.4511,33.4511,33.4304,33.4373,8200.0
2007-05-11 11:55:00,48.57,48.58,48.53,48.56,15300.0,33.4304,33.4373,33.4029,33.4235,15300.0
2007-05-11 12:00:00,48.56,48.57,48.52,48.55,10400.0,33.4235,33.4304,33.396,33.4167,10400.0
2007-05-11 12:05:00,48.55,48.57,48.51,48.53,16100.0,33.4167,33.4304,33.3891,33.4029,16100.0
2007-05-11 12:10:00,48.54,48.6,48.53,48.58,11100.0,33.4098,33.4511,33.4029,33.4373,11100.0
2007-05-11 12:15:00,48.57,48.65,48.55,48.64,21300.0,33.4304,33.4855,33.4167,33.4786,21300.0
2007-05-11 12:20:00,48.63,48.63,48.62,48.63,9400.0,33.4717,33.4717,33.4648,33.4717,9400.0
2007-05-11 12:25:00,48.63,48.64,48.61,48.62,6600.0,33.4717,33.4786,33.458,33.4648,6600.0
2007-05-11 12:30:00,48.62,48.64,48.6,48.64,11100.0,33.4648,33.4786,33.4511,33.4786,11100.0
2007-05-11 12:35:00,48.64,48.66,48.63,48.66,13800.0,33.4786,33.4924,33.4717,33.4924,13800.0
2007-05-11 12:40:00,48.66,48.7,48.66,48.68,8700.0,33.4924,33.5199,33.4924,33.5061,8700.0
2007-05-11 12:45:00,48.68,48.69,48.64,48.66,14300.0,33.5061,33.513,33.4786,33.4924,14300.0
2007-05-11 12:50:00,48.65,48.65,48.58,48.63,18200.0,33.4855,33.4855,33.4373,33.4717,18200.0
2007-05-11 12:55:00,48.63,48.7,48.61,48.7,11600.0,33.4717,33.5199,33.458,33.5199,11600.0
2007-05-11 13:00:00,48.72,48.79,48.72,48.73,18800.0,33.5337,33.5818,33.5337,33.5405,18800.0
2007-05-11 13:05:00,48.74,48.74,48.69,48.69,7400.0,33.5474,33.5474,33.513,33.513,7400.0
2007-05-11 13:10:00,48.7,48.71,48.69,48.69,10500.0,33.5199,33.5268,33.513,33.513,10500.0
2007-05-11 13:15:00,48.69,48.71,48.68,48.69,10000.0,33.513,33.5268,33.5061,33.513,10000.0
2007-05-11 13:20:00,48.7,48.75,48.69,48.75,16100.0,33.5199,33.5543,33.513,33.5543,16100.0
2007-05-11 13:25:00,48.75,48.82,48.75,48.82,121800.0,33.5543,33.6025,33.5543,33.6025,121800.0
2007-05-11 13:30:00,48.82,48.84,48.8,48.81,10700.0,33.6025,33.6163,33.5887,33.5956,10700.0
2007-05-11 13:35:00,48.81,48.81,48.77,48.77,115300.0,33.5956,33.5956,33.5681,33.5681,115300.0
2007-05-11 13:40:00,48.77,48.78,48.74,48.74,6400.0,33.5681,33.575,33.5474,33.5474,6400.0
2007-05-11 13:45:00,48.74,48.75,48.71,48.72,10300.0,33.5474,33.5543,33.5268,33.5337,10300.0
2007-05-11 13:50:00,48.72,48.76,48.71,48.76,38800.0,33.5337,33.5612,33.5268,33.5612,38800.0
2007-05-11 13:55:00,48.76,48.76,48.66,48.68,13800.0,33.5612,33.5612,33.4924,33.5061,13800.0
2007-05-11 14:00:00,48.69,48.69,48.63,48.65,14700.0,33.513,33.513,33.4717,33.4855,14700.0
2007-05-11 14:05:00,48.65,48.65,48.61,48.62,13300.0,33.4855,33.4855,33.458,33.4648,13300.0
2007-05-11 14:10:00,48.62,48.67,48.6,48.67,80700.0,33.4648,33.4993,33.4511,33.4993,80700.0
2007-05-11 14:15:00,48.67,48.68,48.6,48.61,7300.0,33.4993,33.5061,33.4511,33.458,7300.0
2007-05-11 14:20:00,48.61,48.62,48.6,48.6,10100.0,33.458,33.4648,33.4511,33.4511,10100.0
2007-05-11 14:25:00,48.6,48.6,48.57,48.57,8900.0,33.4511,33.4511,33.4304,33.4304,8900.0
2007-05-11 14:30:00,48.57,48.58,48.56,48.57,14800.0,33.4304,33.4373,33.4235,33.4304,14800.0
2007-05-11 14:35:00,48.58,48.6,48.57,48.6,10000.0,33.4373,33.4511,33.4304,33.4511,10000.0
2007-05-11 14:40:00,48.59,48.69,48.59,48.66,18400.0,33.4442,33.513,33.4442,33.4924,18400.0
2007-05-11 14:45:00,48.66,48.68,48.63,48.64,12000.0,33.4924,33.5061,33.4717,33.4786,12000.0
2007-05-11 14:50:00,48.65,48.68,48.64,48.64,10000.0,33.4855,33.5061,33.4786,33.4786,10000.0
2007-05-11 14:55:00,48.65,48.65,48.58,48.59,16800.0,33.4855,33.4855,33.4373,33.4442,16800.0
2007-05-11 15:00:00,48.59,48.63,48.58,48.6,14000.0,33.4442,33.4717,33.4373,33.4511,14000.0
2007-05-11 15:05:00,48.59,48.66,48.57,48.66,15700.0,33.4442,33.4924,33.4304,33.4924,15700.0
2007-05-11 15:10:00,48.65,48.69,48.61,48.67,11100.0,33.4855,33.513,33.458,33.4993,11100.0
2007-05-11 15:15:00,48.67,48.71,48.66,48.7,30500.0,33.4993,33.5268,33.4924,33.5199,30500.0
2007-05-11 15:20:00,48.71,48.74,48.71,48.74,22300.0,33.5268,33.5474,33.5268,33.5474,22300.0
2007-05-11 15:25:00,48.73,48.77,48.69,48.77,38100.0,33.5405,33.5681,33.513,33.5681,38100.0
2007-05-11 15:30:00,48.77,48.8,48.74,48.8,53400.0,33.5681,33.5887,33.5474,33.5887,53400.0
2007-05-11 15:35:00,48.8,48.81,48.74,48.76,29900.0,33.5887,33.5956,33.5474,33.5612,29900.0
2007-05-11 15:40:00,48.76,48.78,48.74,48.76,38300.0,33.5612,33.575,33.5474,33.5612,38300.0
2007-05-11 15:45:00,48.77,48.77,48.73,48.76,31000.0,33.5681,33.5681,33.5405,33.5612,31000.0
2007-05-11 15:50:00,48.76,48.81,48.76,48.81,50000.0,33.5612,33.5956,33.5612,33.5956,50000.0
2007-05-11 15:55:00,48.81,48.83,48.76,48.83,114800.0,33.5956,33.6094,33.5612,33.6094,114800.0
2007-05-14 09:30:00,48.59,48.6,48.47,48.55,38100.0,33.4442,33.4511,33.3616,33.4167,38100.0
2007-05-14 09:35:00,48.6,48.65,48.51,48.6,28200.0,33.4511,33.4855,33.3891,33.4511,28200.0
2007-05-14 09:40:00,48.59,48.6,48.52,48.53,20700.0,33.4442,33.4511,33.396,33.4029,20700.0
2007-05-14 09:45:00,48.52,48.57,48.51,48.52,24300.0,33.396,33.4304,33.3891,33.396,24300.0
2007-05-14 09:50:00,48.52,48.52,48.41,48.45,34800.0,33.396,33.396,33.3203,33.3478,34800.0
2007-05-14 09:55:00,48.44,48.44,48.35,48.39,37300.0,33.3409,33.3409,33.279,33.3065,37300.0
2007-05-14 10:00:00,48.39,48.39,48.32,48.33,33600.0,33.3065,33.3065,33.2583,33.2652,33600.0
2007-05-14 10:05:00,48.33,48.38,48.32,48.35,19300.0,33.2652,33.2996,33.2583,33.279,19300.0
2007-05-14 10:10:00,48.36,48.37,48.33,48.34,13500.0,33.2859,33.2928,33.2652,33.2721,13500.0
2007-05-14 10:15:00,48.33,48.39,48.32,48.35,18000.0,33.2652,33.3065,33.2583,33.279,18000.0
2007-05-14 10:20:00,48.35,48.36,48.3,48.34,24400.0,33.279,33.2859,33.2446,33.2721,24400.0
2007-05-14 10:25:00,48.34,48.34,48.27,48.32,32900.0,33.2721,33.2721,33.2239,33.2583,32900.0
2007-05-14 10:30:00,48.32,48.32,48.25,48.32,35500.0,33.2583,33.2583,33.2102,33.2583,35500.0
2007-05-14 10:35:00,48.31,48.38,48.28,48.38,43400.0,33.2515,33.2996,33.2308,33.2996,43400.0
2007-05-14 10:40:00,48.38,48.39,48.32,48.32,12900.0,33.2996,33.3065,33.2583,33.2583,12900.0
2007-05-14 10:45:00,48.31,48.4,48.25,48.4,30700.0,33.2515,33.3134,33.2102,33.3134,30700.0
2007-05-14 10:50:00,48.41,48.5,48.4,48.5,9300.0,33.3203,33.3822,33.3134,33.3822,9300.0
2007-05-14 10:55:00,48.5,48.51,48.47,48.48,8700.0,33.3822,33.3891,33.3616,33.3685,8700.0
2007-05-14 11:00:00,48.48,48.48,48.37,48.37,11400.0,33.3685,33.3685,33.2928,33.2928,11400.0
2007-05-14 11:05:00,48.37,48.37,48.35,48.35,17300.0,33.2928,33.2928,33.279,33.279,17300.0
2007-05-14 11:10:00,48.35,48.38,48.35,48.36,14000.0,33.279,33.2996,33.279,33.2859,14000.0
2007-05-14 11:15:00,48.37,48.37,48.34,48.35,9500.0,33.2928,33.2928,33.2721,33.279,9500.0
2007-05-14 11:20:00,48.35,48.42,48.35,48.41,8900.0,33.279,33.3272,33.279,33.3203,8900.0
2007-05-14 11:25:00,48.4,48.4,48.31,48.31,4500.0,33.3134,33.3134,33.2515,33.2515,4500.0
2007-05-14 11:30:00,48.3,48.31,48.27,48.3,4600.0,33.2446,33.2515,33.2239,33.2446,4600.0
2007-05-14 11:35:00,48.29,48.33,48.28,48.32,11200.0,33.2377,33.2652,33.2308,33.2583,11200.0
2007-05-14 11:40:00,48.33,48.36,48.28,48.28,11100.0,33.2652,33.2859,33.2308,33.2308,11100.0
2007-05-14 11:45:00,48.28,48.29,48.26,48.29,8100.0,33.2308,33.2377,33.2171,33.2377,8100.0
2007-05-14 11:50:00,48.27,48.34,48.27,48.28,21300.0,33.2239,33.2721,33.2239,33.2308,21300.0
2007-05-14 11:55:00,48.27,48.27,48.24,48.24,6400.0,33.2239,33.2239,33.2033,33.2033,6400.0
2007-05-14 12:00:00,48.23,48.29,48.23,48.23,36600.0,33.1964,33.2377,33.1964,33.1964,36600.0
2007-05-14 12:05:00,48.22,48.25,48.2,48.25,7600.0,33.1895,33.2102,33.1758,33.2102,7600.0
2007-05-14 12:10:00,48.24,48.28,48.23,48.23,7500.0,33.2033,33.2308,33.1964,33.1964,7500.0
2007-05-14 12:15:00,48.24,48.28,48.23,48.28,5100.0,33.2033,33.2308,33.1964,33.2308,5100.0
2007-05-14 12:20:00,48.28,48.31,48.28,48.29,7600.0,33.2308,33.2515,33.2308,33.2377,7600.0
2007-05-14 12:25:00,48.29,48.34,48.29,48.33,12200.0,33.2377,33.2721,33.2377,33.2652,12200.0
2007-05-14 12:30:00,48.33,48.4,48.33,48.39,9300.0,33.2652,33.3134,33.2652,33.3065,9300.0
2007-05-14 12:35:00,48.4,48.44,48.39,48.4,17500.0,33.3134,33.3409,33.3065,33.3134,17500.0
2007-05-14 12:40:00,48.39,48.39,48.38,48.38,6600.0,33.3065,33.3065,33.2996,33.2996,6600.0
2007-05-14 12:45:00,48.39,48.4,48.38,48.39,7400.0,33.3065,33.3134,33.2996,33.3065,7400.0
2007-05-14 12:50:00,48.39,48.4,48.38,48.38,6200.0,33.3065,33.3134,33.2996,33.2996,6200.0
2007-05-14 12:55:00,48.39,48.39,48.35,48.36,5600.0,33.3065,33.3065,33.279,33.2859,5600.0
2007-05-14 13:00:00,48.37,48.37,48.32,48.32,6800.0,33.2928,33.2928,33.2583,33.2583,6800.0
2007-05-14 13:05:00,48.32,48.32,48.3,48.31,6100.0,33.2583,33.2583,33.2446,33.2515,6100.0
2007-05-14 13:10:00,48.32,48.35,48.3,48.3,11400.0,33.2583,33.279,33.2446,33.2446,11400.0
2007-05-14 13:15:00,48.3,48.3,48.2,48.21,19500.0,33.2446,33.2446,33.1758,33.1826,19500.0
2007-05-14 13:20:00,48.2,48.21,48.16,48.16,10900.0,33.1758,33.1826,33.1482,33.1482,10900.0
2007-05-14 13:25:00,48.17,48.2,48.16,48.17,59700.0,33.1551,33.1758,33.1482,33.1551,59700.0
2007-05-14 13:30:00,48.18,48.2,48.16,48.2,14600.0,33.162,33.1758,33.1482,33.1758,14600.0
2007-05-14 13:35:00,48.19,48.2,48.09,48.13,30200.0,33.1689,33.1758,33.1,33.1276,30200.0
2007-05-14 13:40:00,48.13,48.16,48.07,48.09,10000.0,33.1276,33.1482,33.0863,33.1,10000.0
2007-05-14 13:45:00,48.09,48.09,48.07,48.08,8800.0,33.1,33.1,33.0863,33.0932,8800.0
2007-05-14 13:50:00,48.07,48.08,48.05,48.06,14800.0,33.0863,33.0932,33.0725,33.0794,14800.0
2007-05-14 13:55:00,48.06,48.07,48.01,48.05,14100.0,33.0794,33.0863,33.045,33.0725,14100.0
2007-05-14 14:00:00,48.04,48.04,47.92,47.93,30200.0,33.0656,33.0656,32.983,32.9899,30200.0
2007-05-14 14:05:00,47.93,48.05,47.91,48.04,13100.0,32.9899,33.0725,32.9761,33.0656,13100.0
2007-05-14 14:10:00,48.04,48.08,48.03,48.05,7800.0,33.0656,33.0932,33.0587,33.0725,7800.0
2007-05-14 14:15:00,48.04,48.04,47.93,47.94,12100.0,33.0656,33.0656,32.9899,32.9968,12100.0
2007-05-14 14:20:00,47.94,47.99,47.94,47.99,26000.0,32.9968,33.0312,32.9968,33.0312,26000.0
2007-05-14 14:25:00,48.01,48.11,48.0,48.11,30300.0,33.045,33.1138,33.0381,33.1138,30300.0
2007-05-14 14:30:00,48.12,48.15,48.11,48.11,4500.0,33.1207,33.1413,33.1138,33.1138,4500.0
2007-05-14 14:35:00,48.12,48.16,48.07,48.15,13100.0,33.1207,33.1482,33.0863,33.1413,13100.0
2007-05-14 14:40:00,48.14,48.18,48.1,48.15,22200.0,33.1345,33.162,33.1069,33.1413,22200.0
2007-05-14 14:45:00,48.14,48.17,48.1,48.1,19000.0,33.1345,33.1551,33.1069,33.1069,19000.0
2007-05-14 14:50:00,48.11,48.19,48.11,48.14,18300.0,33.1138,33.1689,33.1138,33.1345,18300.0
2007-05-14 14:55:00,48.14,48.15,48.11,48.12,9600.0,33.1345,33.1413,33.1138,33.1207,9600.0
2007-05-14 15:00:00,48.12,48.24,48.11,48.24,17600.0,33.1207,33.2033,33.1138,33.2033,17600.0
2007-05-14 15:05:00,48.24,48.25,48.17,48.24,11800.0,33.2033,33.2102,33.1551,33.2033,11800.0
2007-05-14 15:10:00,48.24,48.25,48.18,48.19,7300.0,33.2033,33.2102,33.162,33.1689,7300.0
2007-05-14 15:15:00,48.2,48.25,48.19,48.23,20900.0,33.1758,33.2102,33.1689,33.1964,20900.0
2007-05-14 15:20:00,48.23,48.28,48.23,48.27,17100.0,33.1964,33.2308,33.1964,33.2239,17100.0
2007-05-14 15:25:00,48.27,48.27,48.2,48.22,16900.0,33.2239,33.2239,33.1758,33.1895,16900.0
2007-05-14 15:30:00,48.22,48.26,48.18,48.26,25900.0,33.1895,33.2171,33.162,33.2171,25900.0
2007-05-14 15:35:00,48.26,48.27,48.19,48.19,20200.0,33.2171,33.2239,33.1689,33.1689,20200.0
2007-05-14 15:40:00,48.19,48.19,48.15,48.17,23800.0,33.1689,33.1689,33.1413,33.1551,23800.0
2007-05-14 15:45:00,48.17,48.22,48.17,48.21,22200.0,33.1551,33.1895,33.1551,33.1826,22200.0
2007-05-14 15:50:00,48.21,48.24,48.15,48.16,22000.0,33.1826,33.2033,33.1413,33.1482,22000.0
2007-05-14 15:55:00,48.16,48.25,48.15,48.25,54200.0,33.1482,33.2102,33.1413,33.2102,54200.0
2007-05-15 09:30:00,48.03,48.22,48.0,48.01,71300.0,33.0587,33.1895,33.0381,33.045,71300.0
2007-05-15 09:35:00,48.01,48.15,47.99,48.08,70600.0,33.045,33.1413,33.0312,33.0932,70600.0
2007-05-15 09:40:00,48.07,48.14,47.99,48.11,44600.0,33.0863,33.1345,33.0312,33.1138,44600.0
2007-05-15 09:45:00,48.11,48.11,48.0,48.1,27400.0,33.1138,33.1138,33.0381,33.1069,27400.0
2007-05-15 09:50:00,48.09,48.1,48.06,48.09,18300.0,33.1,33.1069,33.0794,33.1,18300.0
2007-05-15 09:55:00,48.1,48.29,48.08,48.24,31200.0,33.1069,33.2377,33.0932,33.2033,31200.0
2007-05-15 10:00:00,48.24,48.34,48.2,48.26,29300.0,33.2033,33.2721,33.1758,33.2171,29300.0
2007-05-15 10:05:00,48.27,48.38,48.24,48.31,35000.0,33.2239,33.2996,33.2033,33.2515,35000.0
2007-05-15 10:10:00,48.32,48.49,48.32,48.47,41200.0,33.2583,33.3754,33.2583,33.3616,41200.0
2007-05-15 10:15:00,48.45,48.45,48.36,48.45,22400.0,33.3478,33.3478,33.2859,33.3478,22400.0
2007-05-15 10:20:00,48.44,48.6,48.41,48.59,42600.0,33.3409,33.4511,33.3203,33.4442,42600.0
2007-05-15 10:25:00,48.58,48.58,48.52,48.55,12300.0,33.4373,33.4373,33.396,33.4167,12300.0
2007-05-15 10:30:00,48.54,48.54,48.37,48.38,17400.0,33.4098,33.4098,33.2928,33.2996,17400.0
2007-05-15 10:35:00,48.37,48.41,48.35,48.35,10600.0,33.2928,33.3203,33.279,33.279,10600.0
2007-05-15 10:40:00,48.35,48.4,48.34,48.39,15900.0,33.279,33.3134,33.2721,33.3065,15900.0
2007-05-15 10:45:00,48.39,48.44,48.35,48.4,36900.0,33.3065,33.3409,33.279,33.3134,36900.0
2007-05-15 10:50:00,48.41,48.42,48.39,48.42,22800.0,33.3203,33.3272,33.3065,33.3272,22800.0
2007-05-15 10:55:00,48.42,48.42,48.2,48.2,16700.0,33.3272,33.3272,33.1758,33.1758,16700.0
2007-05-15 11:00:00,48.2,48.21,48.12,48.17,74300.0,33.1758,33.1826,33.1207,33.1551,74300.0
2007-05-15 11:05:00,48.17,48.17,48.08,48.12,39100.0,33.1551,33.1551,33.0932,33.1207,39100.0
2007-05-15 11:10:00,48.12,48.22,48.1,48.22,29400.0,33.1207,33.1895,33.1069,33.1895,29400.0
2007-05-15 11:15:00,48.19,48.21,48.16,48.18,17300.0,33.1689,33.1826,33.1482,33.162,17300.0
2007-05-15 11:20:00,48.19,48.31,48.19,48.28,21500.0,33.1689,33.2515,33.1689,33.2308,21500.0
2007-05-15 11:25:00,48.29,48.29,48.22,48.24,10000.0,33.2377,33.2377,33.1895,33.2033,10000.0
2007-05-15 11:30:00,48.24,48.31,48.22,48.29,21600.0,33.2033,33.2515,33.1895,33.2377,21600.0
2007-05-15 11:35:00,48.29,48.4,48.27,48.4,14500.0,33.2377,33.3134,33.2239,33.3134,14500.0
2007-05-15 11:40:00,48.4,48.45,48.35,48.43,13400.0,33.3134,33.3478,33.279,33.3341,13400.0
2007-05-15 11:45:00,48.44,48.44,48.39,48.4,25200.0,33.3409,33.3409,33.3065,33.3134,25200.0
2007-05-15 11:50:00,48.4,48.41,48.31,48.32,7500.0,33.3134,33.3203,33.2515,33.2583,7500.0
2007-05-15 11:55:00,48.31,48.31,48.23,48.24,8000.0,33.2515,33.2515,33.1964,33.2033,8000.0
2007-05-15 12:00:00,48.23,48.25,48.16,48.17,20200.0,33.1964,33.2102,33.1482,33.1551,20200.0
2007-05-15 12:05:00,48.18,48.18,48.16,48.17,10400.0,33.162,33.162,33.1482,33.1551,10400.0
2007-05-15 12:10:00,48.16,48.21,48.15,48.19,15000.0,33.1482,33.1826,33.1413,33.1689,15000.0
2007-05-15 12:15:00,48.19,48.2,48.13,48.15,13900.0,33.1689,33.1758,33.1276,33.1413,13900.0
2007-05-15 12:20:00,48.15,48.17,48.11,48.14,14900.0,33.1413,33.1551,33.1138,33.1345,14900.0
2007-05-15 12:25:00,48.16,48.22,48.14,48.21,10500.0,33.1482,33.1895,33.1345,33.1826,10500.0
2007-05-15 12:30:00,48.21,48.25,48.19,48.2,7000.0,33.1826,33.2102,33.1689,33.1758,7000.0
2007-05-15 12:35:00,48.2,48.28,48.2,48.28,6000.0,33.1758,33.2308,33.1758,33.2308,6000.0
2007-05-15 12:40:00,48.28,48.4,48.27,48.39,17100.0,33.2308,33.3134,33.2239,33.3065,17100.0
2007-05-15 12:45:00,48.4,48.4,48.31,48.31,17000.0,33.3134,33.3134,33.2515,33.2515,17000.0
2007-05-15 12:50:00,48.32,48.39,48.32,48.33,9700.0,33.2583,33.3065,33.2583,33.2652,9700.0
2007-05-15 12:55:00,48.33,48.37,48.32,48.37,10500.0,33.2652,33.2928,33.2583,33.2928,10500.0
2007-05-15 13:00:00,48.38,48.41,48.29,48.32,17200.0,33.2996,33.3203,33.2377,33.2583,17200.0
2007-05-15 13:05:00,48.31,48.37,48.27,48.33,9800.0,33.2515,33.2928,33.2239,33.2652,9800.0
2007-05-15 13:10:00,48.33,48.42,48.33,48.42,14700.0,33.2652,33.3272,33.2652,33.3272,14700.0
2007-05-15 13:15:00,48.42,48.47,48.42,48.47,7000.0,33.3272,33.3616,33.3272,33.3616,7000.0
2007-05-15 13:20:00,48.47,48.49,48.44,48.45,12400.0,33.3616,33.3754,33.3409,33.3478,12400.0
2007-05-15 13:25:00,48.45,48.46,48.45,48.46,5500.0,33.3478,33.3547,33.3478,33.3547,5500.0
2007-05-15 13:30:00,48.46,48.48,48.45,48.47,14600.0,33.3547,33.3685,33.3478,33.3616,14600.0
2007-05-15 13:35:00,48.45,48.49,48.45,48.48,12900.0,33.3478,33.3754,33.3478,33.3685,12900.0
2007-05-15 13:40:00,48.48,48.49,48.41,48.44,16100.0,33.3685,33.3754,33.3203,33.3409,16100.0
2007-05-15 13:45:00,48.44,48.44,48.38,48.38,22300.0,33.3409,33.3409,33.2996,33.2996,22300.0
2007-05-15 13:50:00,48.38,48.46,48.38,48.41,22300.0,33.2996,33.3547,33.2996,33.3203,22300.0
2007-05-15 13:55:00,48.41,48.47,48.4,48.46,9700.0,33.3203,33.3616,33.3134,33.3547,9700.0
2007-05-15 14:00:00,48.47,48.48,48.45,48.46,14400.0,33.3616,33.3685,33.3478,33.3547,14400.0
2007-05-15 14:05:00,48.46,48.5,48.45,48.49,15900.0,33.3547,33.3822,33.3478,33.3754,15900.0
2007-05-15 14:10:00,48.5,48.5,48.42,48.44,17400.0,33.3822,33.3822,33.3272,33.3409,17400.0
2007-05-15 14:15:00,48.43,48.44,48.35,48.38,19600.0,33.3341,33.3409,33.279,33.2996,19600.0
2007-05-15 14:20:00,48.39,48.43,48.32,48.41,24200.0,33.3065,33.3341,33.2583,33.3203,24200.0
2007-05-15 14:25:00,48.39,48.41,48.38,48.41,10400.0,33.3065,33.3203,33.2996,33.3203,10400.0
2007-05-15 14:30:00,48.41,48.45,48.39,48.39,23300.0,33.3203,33.3478,33.3065,33.3065,23300.0
2007-05-15 14:35:00,48.4,48.4,48.25,48.25,19600.0,33.3134,33.3134,33.2102,33.2102,19600.0
2007-05-15 14:40:00,48.24,48.25,48.14,48.15,28000.0,33.2033,33.2102,33.1345,33.1413,28000.0
2007-05-15 14:45:00,48.13,48.15,48.0,48.04,38600.0,33.1276,33.1413,33.0381,33.0656,38600.0
2007-05-15 14:50:00,48.04,48.19,48.04,48.17,31900.0,33.0656,33.1689,33.0656,33.1551,31900.0
2007-05-15 14:55:00,48.17,48.17,48.1,48.14,16800.0,33.1551,33.1551,33.1069,33.1345,16800.0
2007-05-15 15:00:00,48.14,48.2,48.1,48.16,19600.0,33.1345,33.1758,33.1069,33.1482,19600.0
2007-05-15 15:05:00,48.16,48.18,48.06,48.09,12000.0,33.1482,33.162,33.0794,33.1,12000.0
2007-05-15 15:10:00,48.08,48.13,48.05,48.12,19800.0,33.0932,33.1276,33.0725,33.1207,19800.0
2007-05-15 15:15:00,48.12,48.14,48.02,48.03,19400.0,33.1207,33.1345,33.0519,33.0587,19400.0
2007-05-15 15:20:00,48.04,48.04,47.97,47.98,33400.0,33.0656,33.0656,33.0174,33.0243,33400.0
2007-05-15 15:25:00,47.97,48.04,47.96,48.03,33500.0,33.0174,33.0656,33.0106,33.0587,33500.0
2007-05-15 15:30:00,48.02,48.03,47.97,48.0,24700.0,33.0519,33.0587,33.0174,33.0381,24700.0
2007-05-15 15:35:00,48.0,48.02,47.98,48.02,34300.0,33.0381,33.0519,33.0243,33.0519,34300.0
2007-05-15 15:40:00,48.02,48.03,47.93,47.97,43400.0,33.0519,33.0587,32.9899,33.0174,43400.0
2007-05-15 15:45:00,47.97,47.97,47.85,47.86,48900.0,33.0174,33.0174,32.9348,32.9417,48900.0
2007-05-15 15:50:00,47.86,47.92,47.84,47.85,81300.0,32.9417,32.983,32.928,32.9348,81300.0
2007-05-15 15:55:00,47.84,47.92,47.84,47.92,78100.0,32.928,32.983,32.928,32.983,78100.0
2007-05-16 09:30:00,47.86,48.06,47.86,48.04,22500.0,33.1825,33.3211,33.1825,33.3073,22500.0
2007-05-16 09:35:00,48.04,48.09,47.97,48.05,20900.0,33.3073,33.3419,33.2588,33.3142,20900.0
2007-05-16 09:40:00,48.05,48.05,47.95,47.95,8200.0,33.3142,33.3142,33.2449,33.2449,8200.0
2007-05-16 09:45:00,47.94,47.95,47.91,47.94,17200.0,33.238,33.2449,33.2172,33.238,17200.0
2007-05-16 09:50:00,47.92,47.92,47.86,47.86,6200.0,33.2241,33.2241,33.1825,33.1825,6200.0
2007-05-16 09:55:00,47.87,47.87,47.77,47.78,8600.0,33.1894,33.1894,33.1201,33.127,8600.0
2007-05-16 10:00:00,47.78,47.98,47.77,47.98,43100.0,33.127,33.2657,33.1201,33.2657,43100.0
2007-05-16 10:05:00,47.97,47.98,47.95,47.96,36800.0,33.2588,33.2657,33.2449,33.2518,36800.0
2007-05-16 10:10:00,47.96,48.05,47.96,48.03,44300.0,33.2518,33.3142,33.2518,33.3003,44300.0
2007-05-16 10:15:00,48.02,48.03,48.0,48.02,8800.0,33.2934,33.3003,33.2795,33.2934,8800.0
2007-05-16 10:20:00,48.0,48.01,47.96,47.96,13400.0,33.2795,33.2865,33.2518,33.2518,13400.0
2007-05-16 10:25:00,47.96,47.97,47.94,47.96,7700.0,33.2518,33.2588,33.238,33.2518,7700.0
2007-05-16 10:30:00,47.95,47.95,47.91,47.91,8400.0,33.2449,33.2449,33.2172,33.2172,8400.0
2007-05-16 10:35:00,47.9,47.92,47.84,47.92,27400.0,33.2102,33.2241,33.1686,33.2241,27400.0
2007-05-16 10:40:00,47.92,47.92,47.84,47.86,17100.0,33.2241,33.2241,33.1686,33.1825,17100.0
2007-05-16 10:45:00,47.85,47.86,47.82,47.82,4000.0,33.1756,33.1825,33.1548,33.1548,4000.0
2007-05-16 10:50:00,47.82,47.83,47.71,47.72,16700.0,33.1548,33.1617,33.0785,33.0854,16700.0
2007-05-16 10:55:00,47.7,47.73,47.67,47.71,27300.0,33.0716,33.0924,33.0508,33.0785,27300.0
2007-05-16 11:00:00,47.7,47.7,47.68,47.7,24400.0,33.0716,33.0716,33.0577,33.0716,24400.0
2007-05-16 11:05:00,47.69,47.7,47.59,47.6,27100.0,33.0646,33.0716,32.9953,33.0022,27100.0
2007-05-16 11:10:00,47.58,47.62,47.56,47.58,10200.0,32.9884,33.0161,32.9745,32.9884,10200.0
2007-05-16 11:15:00,47.58,47.65,47.58,47.64,10900.0,32.9884,33.0369,32.9884,33.03,10900.0
2007-05-16 11:20:00,47.64,47.65,47.59,47.6,9300.0,33.03,33.0369,32.9953,33.0022,9300.0
2007-05-16 11:25:00,47.6,47.61,47.58,47.6,10300.0,33.0022,33.0092,32.9884,33.0022,10300.0
2007-05-16 11:30:00,47.61,47.65,47.6,47.65,9800.0,33.0092,33.0369,33.0022,33.0369,9800.0
2007-05-16 11:35:00,47.66,47.75,47.66,47.74,18000.0,33.0438,33.1062,33.0438,33.0993,18000.0
2007-05-16 11:40:00,47.73,47.73,47.71,47.71,3900.0,33.0924,33.0924,33.0785,33.0785,3900.0
2007-05-16 11:45:00,47.72,47.72,47.67,47.68,6900.0,33.0854,33.0854,33.0508,33.0577,6900.0
2007-05-16 11:50:00,47.68,47.71,47.68,47.7,10500.0,33.0577,33.0785,33.0577,33.0716,10500.0
2007-05-16 11:55:00,47.71,47.74,47.71,47.74,9000.0,33.0785,33.0993,33.0785,33.0993,9000.0
2007-05-16 12:00:00,47.74,47.74,47.7,47.7,5900.0,33.0993,33.0993,33.0716,33.0716,5900.0
2007-05-16 12:05:00,47.72,47.72,47.65,47.65,9800.0,33.0854,33.0854,33.0369,33.0369,9800.0
2007-05-16 12:10:00,47.64,47.64,47.59,47.62,9100.0,33.03,33.03,32.9953,33.0161,9100.0
2007-05-16 12:15:00,47.62,47.67,47.62,47.65,5200.0,33.0161,33.0508,33.0161,33.0369,5200.0
2007-05-16 12:20:00,47.66,47.67,47.63,47.63,5500.0,33.0438,33.0508,33.023,33.023,5500.0
2007-05-16 12:25:00,47.65,47.7,47.65,47.7,8200.0,33.0369,33.0716,33.0369,33.0716,8200.0
2007-05-16 12:30:00,47.7,47.7,47.68,47.7,3600.0,33.0716,33.0716,33.0577,33.0716,3600.0
2007-05-16 12:35:00,47.7,47.76,47.68,47.74,32700.0,33.0716,33.1132,33.0577,33.0993,32700.0
2007-05-16 12:40:00,47.75,47.75,47.68,47.68,11900.0,33.1062,33.1062,33.0577,33.0577,11900.0
2007-05-16 12:45:00,47.69,47.7,47.69,47.7,5800.0,33.0646,33.0716,33.0646,33.0716,5800.0
2007-05-16 12:50:00,47.71,47.72,47.69,47.72,4600.0,33.0785,33.0854,33.0646,33.0854,4600.0
2007-05-16 12:55:00,47.72,47.75,47.71,47.75,13500.0,33.0854,33.1062,33.0785,33.1062,13500.0
2007-05-16 13:00:00,47.76,47.77,47.73,47.74,5700.0,33.1132,33.1201,33.0924,33.0993,5700.0
2007-05-16 13:05:00,47.73,47.75,47.69,47.71,10700.0,33.0924,33.1062,33.0646,33.0785,10700.0
2007-05-16 13:10:00,47.71,47.71,47.7,47.71,3300.0,33.0785,33.0785,33.0716,33.0785,3300.0
2007-05-16 13:15:00,47.7,47.74,47.7,47.7,13100.0,33.0716,33.0993,33.0716,33.0716,13100.0
2007-05-16 13:20:00,47.7,47.73,47.69,47.72,17200.0,33.0716,33.0924,33.0646,33.0854,17200.0
2007-05-16 13:25:00,47.72,47.73,47.71,47.71,5200.0,33.0854,33.0924,33.0785,33.0785,5200.0
2007-05-16 13:30:00,47.71,47.74,47.71,47.74,11500.0,33.0785,33.0993,33.0785,33.0993,11500.0
2007-05-16 13:35:00,47.74,47.75,47.72,47.74,6600.0,33.0993,33.1062,33.0854,33.0993,6600.0
2007-05-16 13:40:00,47.74,47.81,47.72,47.8,27300.0,33.0993,33.1478,33.0854,33.1409,27300.0
2007-05-16 13:45:00,47.8,47.85,47.8,47.83,12400.0,33.1409,33.1756,33.1409,33.1617,12400.0
2007-05-16 13:50:00,47.83,47.84,47.79,47.8,9100.0,33.1617,33.1686,33.134,33.1409,9100.0
2007-05-16 13:55:00,47.79,47.8,47.77,47.77,2900.0,33.134,33.1409,33.1201,33.1201,2900.0
2007-05-16 14:00:00,47.77,47.81,47.75,47.81,5600.0,33.1201,33.1478,33.1062,33.1478,5600.0
2007-05-16 14:05:00,47.82,47.88,47.82,47.88,9700.0,33.1548,33.1964,33.1548,33.1964,9700.0
2007-05-16 14:10:00,47.88,47.93,47.88,47.93,16500.0,33.1964,33.231,33.1964,33.231,16500.0
2007-05-16 14:15:00,47.94,47.94,47.91,47.91,10700.0,33.238,33.238,33.2172,33.2172,10700.0
2007-05-16 14:20:00,47.92,47.92,47.82,47.82,14200.0,33.2241,33.2241,33.1548,33.1548,14200.0
2007-05-16 14:25:00,47.83,47.83,47.78,47.81,21200.0,33.1617,33.1617,33.127,33.1478,21200.0
2007-05-16 14:30:00,47.82,47.87,47.81,47.81,13200.0,33.1548,33.1894,33.1478,33.1478,13200.0
2007-05-16 14:35:00,47.82,47.82,47.77,47.77,8300.0,33.1548,33.1548,33.1201,33.1201,8300.0
2007-05-16 14:40:00,47.77,47.77,47.74,47.77,16100.0,33.1201,33.1201,33.0993,33.1201,16100.0
2007-05-16 14:45:00,47.76,47.8,47.74,47.75,8600.0,33.1132,33.1409,33.0993,33.1062,8600.0
2007-05-16 14:50:00,47.74,47.75,47.72,47.74,8900.0,33.0993,33.1062,33.0854,33.0993,8900.0
2007-05-16 14:55:00,47.74,47.77,47.73,47.75,11400.0,33.0993,33.1201,33.0924,33.1062,11400.0
2007-05-16 15:00:00,47.74,47.74,47.68,47.68,11200.0,33.0993,33.0993,33.0577,33.0577,11200.0
2007-05-16 15:05:00,47.68,47.72,47.67,47.72,10100.0,33.0577,33.0854,33.0508,33.0854,10100.0
2007-05-16 15:10:00,47.71,47.73,47.7,47.72,12500.0,33.0785,33.0924,33.0716,33.0854,12500.0
2007-05-16 15:15:00,47.71,47.73,47.69,47.71,13500.0,33.0785,33.0924,33.0646,33.0785,13500.0
2007-05-16 15:20:00,47.7,47.73,47.7,47.71,5900.0,33.0716,33.0924,33.0716,33.0785,5900.0
2007-05-16 15:25:00,47.73,47.74,47.7,47.72,17600.0,33.0924,33.0993,33.0716,33.0854,17600.0
2007-05-16 15:30:00,47.71,47.76,47.71,47.73,32600.0,33.0785,33.1132,33.0785,33.0924,32600.0
2007-05-16 15:35:00,47.73,47.78,47.68,47.68,56600.0,33.0924,33.127,33.0577,33.0577,56600.0
2007-05-16 15:40:00,47.69,47.72,47.68,47.7,31900.0,33.0646,33.0854,33.0577,33.0716,31900.0
2007-05-16 15:45:00,47.7,47.73,47.68,47.73,62200.0,33.0716,33.0924,33.0577,33.0924,62200.0
2007-05-16 15:50:00,47.72,47.83,47.72,47.83,76300.0,33.0854,33.1617,33.0854,33.1617,76300.0
2007-05-16 15:55:00,47.82,47.88,47.8,47.88,89400.0,33.1548,33.1964,33.1409,33.1964,89400.0
2007-05-17 09:30:00,47.42,47.42,47.2,47.23,47400.0,32.8774,32.8774,32.7249,32.7457,47400.0
2007-05-17 09:35:00,47.22,47.28,47.18,47.21,38000.0,32.7388,32.7804,32.711,32.7318,38000.0
2007-05-17 09:40:00,47.21,47.24,47.2,47.22,32700.0,32.7318,32.7526,32.7249,32.7388,32700.0
2007-05-17 09:45:00,47.22,47.24,47.21,47.23,49400.0,32.7388,32.7526,32.7318,32.7457,49400.0
2007-05-17 09:50:00,47.23,47.28,47.22,47.23,26800.0,32.7457,32.7804,32.7388,32.7457,26800.0
2007-05-17 09:55:00,47.23,47.35,47.23,47.31,22300.0,32.7457,32.8289,32.7457,32.8012,22300.0
2007-05-17 10:00:00,47.31,47.31,47.22,47.26,49900.0,32.8012,32.8012,32.7388,32.7665,49900.0
2007-05-17 10:05:00,47.27,47.39,47.27,47.39,61100.0,32.7734,32.8566,32.7734,32.8566,61100.0
2007-05-17 10:10:00,47.38,47.4,47.38,47.4,22300.0,32.8497,32.8636,32.8497,32.8636,22300.0
2007-05-17 10:15:00,47.4,47.4,47.35,47.38,23800.0,32.8636,32.8636,32.8289,32.8497,23800.0
2007-05-17 10:20:00,47.39,47.44,47.36,47.39,65800.0,32.8566,32.8913,32.8358,32.8566,65800.0
2007-05-17 10:25:00,47.4,47.42,47.38,47.42,61100.0,32.8636,32.8774,32.8497,32.8774,61100.0
2007-05-17 10:30:00,47.41,47.44,47.4,47.43,38500.0,32.8705,32.8913,32.8636,32.8844,38500.0
2007-05-17 10:35:00,47.43,47.44,47.39,47.4,34400.0,32.8844,32.8913,32.8566,32.8636,34400.0
2007-05-17 10:40:00,47.39,47.42,47.38,47.4,33000.0,32.8566,32.8774,32.8497,32.8636,33000.0
2007-05-17 10:45:00,47.41,47.44,47.39,47.43,44200.0,32.8705,32.8913,32.8566,32.8844,44200.0
2007-05-17 10:50:00,47.44,47.5,47.43,47.5,90100.0,32.8913,32.9329,32.8844,32.9329,90100.0
2007-05-17 10:55:00,47.49,47.54,47.49,47.51,47700.0,32.926,32.9606,32.926,32.9398,47700.0
2007-05-17 11:00:00,47.51,47.59,47.51,47.54,56500.0,32.9398,32.9953,32.9398,32.9606,56500.0
2007-05-17 11:05:00,47.55,47.56,47.48,47.49,35900.0,32.9676,32.9745,32.919,32.926,35900.0
2007-05-17 11:10:00,47.5,47.53,47.48,47.5,27100.0,32.9329,32.9537,32.919,32.9329,27100.0
2007-05-17 11:15:00,47.49,47.53,47.49,47.49,10500.0,32.926,32.9537,32.926,32.926,10500.0
2007-05-17 11:20:00,47.48,47.51,47.48,47.5,16500.0,32.919,32.9398,32.919,32.9329,16500.0
2007-05-17 11:25:00,47.51,47.52,47.48,47.48,10000.0,32.9398,32.9468,32.919,32.919,10000.0
2007-05-17 11:30:00,47.48,47.49,47.48,47.49,8900.0,32.919,32.926,32.919,32.926,8900.0
2007-05-17 11:35:00,47.49,47.49,47.48,47.49,13100.0,32.926,32.926,32.919,32.926,13100.0
2007-05-17 11:40:00,47.48,47.49,47.48,47.49,15900.0,32.919,32.926,32.919,32.926,15900.0
2007-05-17 11:45:00,47.49,47.52,47.47,47.52,54300.0,32.926,32.9468,32.9121,32.9468,54300.0
2007-05-17 11:50:00,47.53,47.53,47.48,47.51,73700.0,32.9537,32.9537,32.919,32.9398,73700.0
2007-05-17 11:55:00,47.51,47.55,47.48,47.53,45100.0,32.9398,32.9676,32.919,32.9537,45100.0
2007-05-17 12:00:00,47.54,47.57,47.53,47.56,23700.0,32.9606,32.9814,32.9537,32.9745,23700.0
2007-05-17 12:05:00,47.57,47.61,47.57,47.57,15500.0,32.9814,33.0092,32.9814,32.9814,15500.0
2007-05-17 12:10:00,47.57,47.57,47.51,47.55,17400.0,32.9814,32.9814,32.9398,32.9676,17400.0
2007-05-17 12:15:00,47.55,47.55,47.5,47.51,25800.0,32.9676,32.9676,32.9329,32.9398,25800.0
2007-05-17 12:20:00,47.51,47.55,47.48,47.55,43900.0,32.9398,32.9676,32.919,32.9676,43900.0
2007-05-17 12:25:00,47.55,47.55,47.53,47.54,5700.0,32.9676,32.9676,32.9537,32.9606,5700.0
2007-05-17 12:30:00,47.54,47.54,47.5,47.5,9100.0,32.9606,32.9606,32.9329,32.9329,9100.0
2007-05-17 12:35:00,47.5,47.59,47.46,47.59,146800.0,32.9329,32.9953,32.9052,32.9953,146800.0
2007-05-17 12:40:00,47.58,47.58,47.48,47.48,10400.0,32.9884,32.9884,32.919,32.919,10400.0
2007-05-17 12:45:00,47.48,47.49,47.48,47.48,10100.0,32.919,32.926,32.919,32.919,10100.0
2007-05-17 12:50:00,47.48,47.51,47.48,47.49,14900.0,32.919,32.9398,32.919,32.926,14900.0
2007-05-17 12:55:00,47.5,47.5,47.47,47.47,12300.0,32.9329,32.9329,32.9121,32.9121,12300.0
2007-05-17 13:00:00,47.46,47.49,47.45,47.47,53600.0,32.9052,32.926,32.8982,32.9121,53600.0
2007-05-17 13:05:00,47.48,47.51,47.48,47.49,6000.0,32.919,32.9398,32.919,32.926,6000.0
2007-05-17 13:10:00,47.49,47.49,47.46,47.46,5800.0,32.926,32.926,32.9052,32.9052,5800.0
2007-05-17 13:15:00,47.46,47.47,47.46,47.47,13900.0,32.9052,32.9121,32.9052,32.9121,13900.0
2007-05-17 13:20:00,47.46,47.49,47.46,47.49,14100.0,32.9052,32.926,32.9052,32.926,14100.0
2007-05-17 13:25:00,47.48,47.5,47.48,47.5,12400.0,32.919,32.9329,32.919,32.9329,12400.0
2007-05-17 13:30:00,47.5,47.51,47.49,47.49,6400.0,32.9329,32.9398,32.926,32.926,6400.0
2007-05-17 13:35:00,47.49,47.5,47.48,47.48,14500.0,32.926,32.9329,32.919,32.919,14500.0
2007-05-17 13:40:00,47.48,47.49,47.48,47.49,4400.0,32.919,32.926,32.919,32.926,4400.0
2007-05-17 13:45:00,47.48,47.49,47.48,47.49,6000.0,32.919,32.926,32.919,32.926,6000.0
2007-05-17 13:50:00,47.49,47.49,47.48,47.48,39700.0,32.926,32.926,32.919,32.919,39700.0
2007-05-17 13:55:00,47.48,47.51,47.48,47.51,13400.0,32.919,32.9398,32.919,32.9398,13400.0
2007-05-17 14:00:00,47.51,47.51,47.49,47.5,11500.0,32.9398,32.9398,32.926,32.9329,11500.0
2007-05-17 14:05:00,47.5,47.53,47.5,47.53,15000.0,32.9329,32.9537,32.9329,32.9537,15000.0
2007-05-17 14:10:00,47.54,47.54,47.5,47.51,10100.0,32.9606,32.9606,32.9329,32.9398,10100.0
2007-05-17 14:15:00,47.51,47.55,47.51,47.54,16700.0,32.9398,32.9676,32.9398,32.9606,16700.0
2007-05-17 14:20:00,47.55,47.55,47.53,47.53,8300.0,32.9676,32.9676,32.9537,32.9537,8300.0
2007-05-17 14:25:00,47.53,47.53,47.47,47.48,13900.0,32.9537,32.9537,32.9121,32.919,13900.0
2007-05-17 14:30:00,47.49,47.49,47.48,47.48,7800.0,32.926,32.926,32.919,32.919,7800.0
2007-05-17 14:35:00,47.48,47.5,47.47,47.48,14200.0,32.919,32.9329,32.9121,32.919,14200.0
2007-05-17 14:40:00,47.47,47.48,47.47,47.47,17800.0,32.9121,32.919,32.9121,32.9121,17800.0
2007-05-17 14:45:00,47.47,47.49,47.47,47.48,11800.0,32.9121,32.926,32.9121,32.919,11800.0
2007-05-17 14:50:00,47.49,47.5,47.49,47.49,12000.0,32.926,32.9329,32.926,32.926,12000.0
2007-05-17 14:55:00,47.49,47.5,47.48,47.5,15800.0,32.926,32.9329,32.919,32.9329,15800.0
2007-05-17 15:00:00,47.5,47.51,47.48,47.51,18900.0,32.9329,32.9398,32.919,32.9398,18900.0
2007-05-17 15:05:00,47.51,47.51,47.47,47.47,63600.0,32.9398,32.9398,32.9121,32.9121,63600.0
2007-05-17 15:10:00,47.48,47.5,47.47,47.49,11400.0,32.919,32.9329,32.9121,32.926,11400.0
2007-05-17 15:15:00,47.49,47.5,47.49,47.5,11600.0,32.926,32.9329,32.926,32.9329,11600.0
2007-05-17 15:20:00,47.49,47.49,47.47,47.47,33300.0,32.926,32.926,32.9121,32.9121,33300.0
2007-05-17 15:25:00,47.48,47.5,47.47,47.47,21900.0,32.919,32.9329,32.9121,32.9121,21900.0
2007-05-17 15:30:00,47.47,47.49,47.47,47.48,33400.0,32.9121,32.926,32.9121,32.919,33400.0
2007-05-17 15:35:00,47.48,47.51,47.44,47.48,93800.0,32.919,32.9398,32.8913,32.919,93800.0
2007-05-17 15:40:00,47.47,47.5,47.46,47.47,33400.0,32.9121,32.9329,32.9052,32.9121,33400.0
2007-05-17 15:45:00,47.47,47.49,47.47,47.48,46600.0,32.9121,32.926,32.9121,32.919,46600.0
2007-05-17 15:50:00,47.48,47.51,47.47,47.49,33900.0,32.919,32.9398,32.9121,32.926,33900.0
2007-05-17 15:55:00,47.49,47.49,47.42,47.43,125700.0,32.926,32.926,32.8774,32.8844,125700.0
2007-05-18 09:30:00,47.72,47.79,47.6,47.75,428400.0,33.0854,33.134,33.0022,33.1062,428400.0
2007-05-18 09:35:00,47.75,47.79,47.61,47.68,71300.0,33.1062,33.134,33.0092,33.0577,71300.0
2007-05-18 09:40:00,47.68,47.76,47.63,47.74,86600.0,33.0577,33.1132,33.023,33.0993,86600.0
2007-05-18 09:45:00,47.74,47.85,47.73,47.81,73200.0,33.0993,33.1756,33.0924,33.1478,73200.0
2007-05-18 09:50:00,47.81,47.83,47.75,47.83,74400.0,33.1478,33.1617,33.1062,33.1617,74400.0
2007-05-18 09:55:00,47.83,47.95,47.81,47.94,42600.0,33.1617,33.2449,33.1478,33.238,42600.0
2007-05-18 10:00:00,47.95,48.0,47.81,47.89,72000.0,33.2449,33.2795,33.1478,33.2033,72000.0
2007-05-18 10:05:00,47.89,47.97,47.87,47.94,43200.0,33.2033,33.2588,33.1894,33.238,43200.0
2007-05-18 10:10:00,47.94,47.98,47.93,47.97,48400.0,33.238,33.2657,33.231,33.2588,48400.0
2007-05-18 10:15:00,47.97,48.06,47.97,48.04,46400.0,33.2588,33.3211,33.2588,33.3073,46400.0
2007-05-18 10:20:00,48.04,48.1,48.04,48.1,30100.0,33.3073,33.3489,33.3073,33.3489,30100.0
2007-05-18 10:25:00,48.1,48.18,48.03,48.06,53000.0,33.3489,33.4043,33.3003,33.3211,53000.0
2007-05-18 10:30:00,48.06,48.07,47.95,48.01,80800.0,33.3211,33.3281,33.2449,33.2865,80800.0
2007-05-18 10:35:00,48.03,48.11,47.99,48.08,38400.0,33.3003,33.3558,33.2726,33.335,38400.0
2007-05-18 10:40:00,48.08,48.09,48.03,48.03,42400.0,33.335,33.3419,33.3003,33.3003,42400.0
2007-05-18 10:45:00,48.03,48.09,48.0,48.07,50700.0,33.3003,33.3419,33.2795,33.3281,50700.0
2007-05-18 10:50:00,48.08,48.1,48.06,48.07,28900.0,33.335,33.3489,33.3211,33.3281,28900.0
2007-05-18 10:55:00,48.08,48.13,48.06,48.13,23000.0,33.335,33.3697,33.3211,33.3697,23000.0
2007-05-18 11:00:00,48.13,48.13,48.08,48.11,49600.0,33.3697,33.3697,33.335,33.3558,49600.0
2007-05-18 11:05:00,48.11,48.25,48.11,48.24,49400.0,33.3558,33.4529,33.3558,33.4459,49400.0
2007-05-18 11:10:00,48.24,48.29,48.24,48.28,53700.0,33.4459,33.4806,33.4459,33.4737,53700.0
2007-05-18 11:15:00,48.29,48.29,48.26,48.28,33900.0,33.4806,33.4806,33.4598,33.4737,33900.0
2007-05-18 11:20:00,48.27,48.3,48.26,48.29,35400.0,33.4667,33.4875,33.4598,33.4806,35400.0
2007-05-18 11:25:00,48.28,48.34,48.28,48.31,40200.0,33.4737,33.5153,33.4737,33.4945,40200.0
2007-05-18 11:30:00,48.31,48.42,48.31,48.42,49500.0,33.4945,33.5707,33.4945,33.5707,49500.0
2007-05-18 11:35:00,48.41,48.48,48.4,48.47,22600.0,33.5638,33.6123,33.5569,33.6054,22600.0
2007-05-18 11:40:00,48.47,48.49,48.47,48.49,11700.0,33.6054,33.6193,33.6054,33.6193,11700.0
2007-05-18 11:45:00,48.49,48.49,48.46,48.47,16100.0,33.6193,33.6193,33.5985,33.6054,16100.0
2007-05-18 11:50:00,48.47,48.47,48.45,48.45,12200.0,33.6054,33.6054,33.5915,33.5915,12200.0
2007-05-18 11:55:00,48.46,48.46,48.45,48.46,10500.0,33.5985,33.5985,33.5915,33.5985,10500.0
2007-05-18 12:00:00,48.46,48.46,48.42,48.43,21100.0,33.5985,33.5985,33.5707,33.5777,21100.0
2007-05-18 12:05:00,48.43,48.43,48.41,48.41,14600.0,33.5777,33.5777,33.5638,33.5638,14600.0
2007-05-18 12:10:00,48.4,48.45,48.4,48.45,19100.0,33.5569,33.5915,33.5569,33.5915,19100.0
2007-05-18 12:15:00,48.45,48.5,48.45,48.49,17100.0,33.5915,33.6262,33.5915,33.6193,17100.0
2007-05-18 12:20:00,48.5,48.52,48.49,48.51,53400.0,33.6262,33.6401,33.6193,33.6331,53400.0
2007-05-18 12:25:00,48.51,48.57,48.51,48.52,57200.0,33.6331,33.6747,33.6331,33.6401,57200.0
2007-05-18 12:30:00,48.52,48.55,48.51,48.54,25400.0,33.6401,33.6609,33.6331,33.6539,25400.0
2007-05-18 12:35:00,48.55,48.61,48.54,48.61,25300.0,33.6609,33.7025,33.6539,33.7025,25300.0
2007-05-18 12:40:00,48.63,48.73,48.63,48.68,33100.0,33.7163,33.7857,33.7163,33.751,33100.0
2007-05-18 12:45:00,48.68,48.77,48.68,48.73,17900.0,33.751,33.8134,33.751,33.7857,17900.0
2007-05-18 12:50:00,48.73,48.78,48.72,48.78,26300.0,33.7857,33.8203,33.7787,33.8203,26300.0
2007-05-18 12:55:00,48.78,48.82,48.74,48.78,32000.0,33.8203,33.8481,33.7926,33.8203,32000.0
2007-05-18 13:00:00,48.78,48.81,48.76,48.77,30600.0,33.8203,33.8411,33.8065,33.8134,30600.0
2007-05-18 13:05:00,48.76,48.83,48.76,48.82,24700.0,33.8065,33.855,33.8065,33.8481,24700.0
2007-05-18 13:10:00,48.81,48.89,48.81,48.89,24500.0,33.8411,33.8966,33.8411,33.8966,24500.0
2007-05-18 13:15:00,48.89,48.9,48.88,48.9,37400.0,33.8966,33.9035,33.8897,33.9035,37400.0
2007-05-18 13:20:00,48.9,48.94,48.9,48.92,27100.0,33.9035,33.9313,33.9035,33.9174,27100.0
2007-05-18 13:25:00,48.92,48.96,48.91,48.95,23500.0,33.9174,33.9451,33.9105,33.9382,23500.0
2007-05-18 13:30:00,48.96,48.99,48.91,48.91,41900.0,33.9451,33.9659,33.9105,33.9105,41900.0
2007-05-18 13:35:00,48.91,48.92,48.87,48.88,44100.0,33.9105,33.9174,33.8827,33.8897,44100.0
2007-05-18 13:40:00,48.88,48.91,48.87,48.9,68500.0,33.8897,33.9105,33.8827,33.9035,68500.0
2007-05-18 13:45:00,48.9,48.97,48.9,48.96,120400.0,33.9035,33.9521,33.9035,33.9451,120400.0
2007-05-18 13:50:00,48.96,48.98,48.95,48.98,18200.0,33.9451,33.959,33.9382,33.959,18200.0
2007-05-18 13:55:00,48.98,48.98,48.97,48.97,22700.0,33.959,33.959,33.9521,33.9521,22700.0
2007-05-18 14:00:00,48.98,49.0,48.97,49.0,39000.0,33.959,33.9729,33.9521,33.9729,39000.0
2007-05-18 14:05:00,49.0,49.14,49.0,49.13,84300.0,33.9729,34.0699,33.9729,34.063,84300.0
2007-05-18 14:10:00,49.13,49.15,49.06,49.1,49600.0,34.063,34.0769,34.0145,34.0422,49600.0
2007-05-18 14:15:00,49.1,49.18,49.1,49.17,29500.0,34.0422,34.0977,34.0422,34.0907,29500.0
2007-05-18 14:20:00,49.17,49.17,49.08,49.14,69600.0,34.0907,34.0907,34.0283,34.0699,69600.0
2007-05-18 14:25:00,49.14,49.19,49.14,49.14,83600.0,34.0699,34.1046,34.0699,34.0699,83600.0
2007-05-18 14:30:00,49.15,49.15,49.09,49.1,31800.0,34.0769,34.0769,34.0353,34.0422,31800.0
2007-05-18 14:35:00,49.1,49.1,49.07,49.08,125900.0,34.0422,34.0422,34.0214,34.0283,125900.0
2007-05-18 14:40:00,49.09,49.15,49.08,49.12,28700.0,34.0353,34.0769,34.0283,34.0561,28700.0
2007-05-18 14:45:00,49.12,49.14,49.1,49.14,29800.0,34.0561,34.0699,34.0422,34.0699,29800.0
2007-05-18 14:50:00,49.14,49.25,49.14,49.25,52500.0,34.0699,34.1462,34.0699,34.1462,52500.0
2007-05-18 14:55:00,49.24,49.25,49.21,49.22,33000.0,34.1393,34.1462,34.1185,34.1254,33000.0
2007-05-18 15:00:00,49.22,49.22,49.19,49.2,53900.0,34.1254,34.1254,34.1046,34.1115,53900.0
2007-05-18 15:05:00,49.2,49.2,49.17,49.19,52900.0,34.1115,34.1115,34.0907,34.1046,52900.0
2007-05-18 15:10:00,49.2,49.2,49.18,49.2,34300.0,34.1115,34.1115,34.0977,34.1115,34300.0
2007-05-18 15:15:00,49.2,49.2,49.18,49.18,37100.0,34.1115,34.1115,34.0977,34.0977,37100.0
2007-05-18 15:20:00,49.19,49.2,49.16,49.16,61800.0,34.1046,34.1115,34.0838,34.0838,61800.0
2007-05-18 15:25:00,49.16,49.16,49.12,49.12,32400.0,34.0838,34.0838,34.0561,34.0561,32400.0
2007-05-18 15:30:00,49.13,49.14,49.11,49.11,60300.0,34.063,34.0699,34.0491,34.0491,60300.0
2007-05-18 15:35:00,49.11,49.12,49.08,49.08,76500.0,34.0491,34.0561,34.0283,34.0283,76500.0
2007-05-18 15:40:00,49.09,49.14,49.08,49.12,134900.0,34.0353,34.0699,34.0283,34.0561,134900.0
2007-05-18 15:45:00,49.12,49.18,49.12,49.17,90000.0,34.0561,34.0977,34.0561,34.0907,90000.0
2007-05-18 15:50:00,49.17,49.19,49.15,49.17,82300.0,34.0907,34.1046,34.0769,34.0907,82300.0
2007-05-18 15:55:00,49.16,49.17,49.11,49.14,128300.0,34.0838,34.0907,34.0491,34.0699,128300.0
2007-05-21 09:30:00,48.91,48.91,48.75,48.78,66800.0,33.9105,33.9105,33.7995,33.8203,66800.0
2007-05-21 09:35:00,48.76,48.99,48.57,48.93,163900.0,33.8065,33.9659,33.6747,33.9243,163900.0
2007-05-21 09:40:00,48.94,48.95,48.67,48.72,106400.0,33.9313,33.9382,33.7441,33.7787,106400.0
2007-05-21 09:45:00,48.72,48.8,48.71,48.8,58700.0,33.7787,33.8342,33.7718,33.8342,58700.0
2007-05-21 09:50:00,48.8,48.94,48.8,48.93,43300.0,33.8342,33.9313,33.8342,33.9243,43300.0
2007-05-21 09:55:00,48.92,48.94,48.81,48.86,43200.0,33.9174,33.9313,33.8411,33.8758,43200.0
2007-05-21 10:00:00,48.86,49.0,48.83,48.93,64800.0,33.8758,33.9729,33.855,33.9243,64800.0
2007-05-21 10:05:00,48.96,48.98,48.9,48.96,50300.0,33.9451,33.959,33.9035,33.9451,50300.0
2007-05-21 10:10:00,48.96,49.02,48.87,48.93,71400.0,33.9451,33.9867,33.8827,33.9243,71400.0
2007-05-21 10:15:00,48.89,48.9,48.74,48.75,48300.0,33.8966,33.9035,33.7926,33.7995,48300.0
2007-05-21 10:20:00,48.75,48.85,48.75,48.84,68900.0,33.7995,33.8689,33.7995,33.8619,68900.0
2007-05-21 10:25:00,48.84,48.87,48.8,48.87,51900.0,33.8619,33.8827,33.8342,33.8827,51900.0
2007-05-21 10:30:00,48.85,48.94,48.8,48.91,30600.0,33.8689,33.9313,33.8342,33.9105,30600.0
2007-05-21 10:35:00,48.92,48.97,48.88,48.89,36700.0,33.9174,33.9521,33.8897,33.8966,36700.0
2007-05-21 10:40:00,48.9,48.95,48.89,48.95,46100.0,33.9035,33.9382,33.8966,33.9382,46100.0
2007-05-21 10:45:00,48.94,49.02,48.93,48.95,39800.0,33.9313,33.9867,33.9243,33.9382,39800.0
2007-05-21 10:50:00,48.96,49.05,48.94,49.02,45700.0,33.9451,34.0075,33.9313,33.9867,45700.0
2007-05-21 10:55:00,49.0,49.14,49.0,49.13,49200.0,33.9729,34.0699,33.9729,34.063,49200.0
2007-05-21 11:00:00,49.13,49.13,48.96,48.98,32500.0,34.063,34.063,33.9451,33.959,32500.0
2007-05-21 11:05:00,48.98,49.15,48.96,49.09,58000.0,33.959,34.0769,33.9451,34.0353,58000.0
2007-05-21 11:10:00,49.11,49.13,49.01,49.01,21500.0,34.0491,34.063,33.9798,33.9798,21500.0
2007-05-21 11:15:00,49.02,49.08,48.98,49.08,36100.0,33.9867,34.0283,33.959,34.0283,36100.0
2007-05-21 11:20:00,49.08,49.1,49.04,49.08,41200.0,34.0283,34.0422,34.0006,34.0283,41200.0
2007-05-21 11:25:00,49.08,49.19,49.07,49.15,37800.0,34.0283,34.1046,34.0214,34.0769,37800.0
2007-05-21 11:30:00,49.15,49.19,49.15,49.19,16100.0,34.0769,34.1046,34.0769,34.1046,16100.0
2007-05-21 11:35:00,49.18,49.18,49.13,49.15,17700.0,34.0977,34.0977,34.063,34.0769,17700.0
2007-05-21 11:40:00,49.14,49.15,49.1,49.13,29900.0,34.0699,34.0769,34.0422,34.063,29900.0
2007-05-21 11:45:00,49.13,49.19,49.13,49.16,35000.0,34.063,34.1046,34.063,34.0838,35000.0
2007-05-21 11:50:00,49.16,49.24,49.15,49.24,22600.0,34.0838,34.1393,34.0769,34.1393,22600.0
2007-05-21 11:55:00,49.24,49.24,49.19,49.2,25900.0,34.1393,34.1393,34.1046,34.1115,25900.0
2007-05-21 12:00:00,49.2,49.28,49.19,49.28,25700.0,34.1115,34.167,34.1046,34.167,25700.0
2007-05-21 12:05:00,49.28,49.41,49.28,49.41,33100.0,34.167,34.2571,34.167,34.2571,33100.0
2007-05-21 12:10:00,49.42,49.47,49.34,49.35,31300.0,34.2641,34.2987,34.2086,34.2155,31300.0
2007-05-21 12:15:00,49.34,49.42,49.32,49.38,55700.0,34.2086,34.2641,34.1947,34.2363,55700.0
2007-05-21 12:20:00,49.38,49.44,49.36,49.39,42100.0,34.2363,34.2779,34.2225,34.2433,42100.0
2007-05-21 12:25:00,49.4,49.44,49.4,49.4,23200.0,34.2502,34.2779,34.2502,34.2502,23200.0
2007-05-21 12:30:00,49.4,49.42,49.39,49.42,17300.0,34.2502,34.2641,34.2433,34.2641,17300.0
2007-05-21 12:35:00,49.4,49.49,49.4,49.45,24900.0,34.2502,34.3126,34.2502,34.2849,24900.0
2007-05-21 12:40:00,49.45,49.45,49.41,49.42,17300.0,34.2849,34.2849,34.2571,34.2641,17300.0
2007-05-21 12:45:00,49.41,49.42,49.37,49.39,26200.0,34.2571,34.2641,34.2294,34.2433,26200.0
2007-05-21 12:50:00,49.37,49.4,49.36,49.39,18200.0,34.2294,34.2502,34.2225,34.2433,18200.0
2007-05-21 12:55:00,49.39,49.44,49.38,49.41,23100.0,34.2433,34.2779,34.2363,34.2571,23100.0
2007-05-21 13:00:00,49.42,49.46,49.42,49.46,20000.0,34.2641,34.2918,34.2641,34.2918,20000.0
2007-05-21 13:05:00,49.46,49.49,49.44,49.45,22400.0,34.2918,34.3126,34.2779,34.2849,22400.0
2007-05-21 13:10:00,49.44,49.47,49.44,49.47,34400.0,34.2779,34.2987,34.2779,34.2987,34400.0
2007-05-21 13:15:00,49.47,49.5,49.44,49.45,40700.0,34.2987,34.3195,34.2779,34.2849,40700.0
2007-05-21 13:20:00,49.45,49.45,49.43,49.45,14200.0,34.2849,34.2849,34.271,34.2849,14200.0
2007-05-21 13:25:00,49.44,49.45,49.41,49.42,31700.0,34.2779,34.2849,34.2571,34.2641,31700.0
2007-05-21 13:30:00,49.42,49.43,49.4,49.4,32000.0,34.2641,34.271,34.2502,34.2502,32000.0
2007-05-21 13:35:00,49.39,49.4,49.36,49.36,19800.0,34.2433,34.2502,34.2225,34.2225,19800.0
2007-05-21 13:40:00,49.37,49.37,49.3,49.32,23600.0,34.2294,34.2294,34.1809,34.1947,23600.0
2007-05-21 13:45:00,49.32,49.34,49.31,49.34,15300.0,34.1947,34.2086,34.1878,34.2086,15300.0
2007-05-21 13:50:00,49.34,49.36,49.33,49.34,28200.0,34.2086,34.2225,34.2017,34.2086,28200.0
2007-05-21 13:55:00,49.34,49.36,49.33,49.36,19900.0,34.2086,34.2225,34.2017,34.2225,19900.0
2007-05-21 14:00:00,49.36,49.36,49.33,49.34,23600.0,34.2225,34.2225,34.2017,34.2086,23600.0
2007-05-21 14:05:00,49.34,49.35,49.33,49.34,22800.0,34.2086,34.2155,34.2017,34.2086,22800.0
2007-05-21 14:10:00,49.34,49.34,49.3,49.32,25300.0,34.2086,34.2086,34.1809,34.1947,25300.0
2007-05-21 14:15:00,49.32,49.34,49.31,49.34,19300.0,34.1947,34.2086,34.1878,34.2086,19300.0
2007-05-21 14:20:00,49.36,49.4,49.34,49.35,40500.0,34.2225,34.2502,34.2086,34.2155,40500.0
2007-05-21 14:25:00,49.35,49.36,49.34,49.36,24400.0,34.2155,34.2225,34.2086,34.2225,24400.0
2007-05-21 14:30:00,49.36,49.36,49.29,49.29,26700.0,34.2225,34.2225,34.1739,34.1739,26700.0
2007-05-21 14:35:00,49.29,49.3,49.28,49.3,21600.0,34.1739,34.1809,34.167,34.1809,21600.0
2007-05-21 14:40:00,49.3,49.32,49.29,49.32,16100.0,34.1809,34.1947,34.1739,34.1947,16100.0
2007-05-21 14:45:00,49.32,49.33,49.3,49.33,63500.0,34.1947,34.2017,34.1809,34.2017,63500.0
2007-05-21 14:50:00,49.33,49.35,49.32,49.34,33200.0,34.2017,34.2155,34.1947,34.2086,33200.0
2007-05-21 14:55:00,49.34,49.34,49.28,49.32,49900.0,34.2086,34.2086,34.167,34.1947,49900.0
2007-05-21 15:00:00,49.33,49.36,49.33,49.34,40600.0,34.2017,34.2225,34.2017,34.2086,40600.0
2007-05-21 15:05:00,49.34,49.38,49.3,49.37,44600.0,34.2086,34.2363,34.1809,34.2294,44600.0
2007-05-21 15:10:00,49.37,49.42,49.33,49.42,50300.0,34.2294,34.2641,34.2017,34.2641,50300.0
2007-05-21 15:15:00,49.42,49.42,49.37,49.4,37000.0,34.2641,34.2641,34.2294,34.2502,37000.0
2007-05-21 15:20:00,49.39,49.41,49.35,49.41,46900.0,34.2433,34.2571,34.2155,34.2571,46900.0
2007-05-21 15:25:00,49.41,49.41,49.38,49.38,43100.0,34.2571,34.2571,34.2363,34.2363,43100.0
2007-05-21 15:30:00,49.39,49.39,49.37,49.38,41400.0,34.2433,34.2433,34.2294,34.2363,41400.0
2007-05-21 15:35:00,49.39,49.4,49.38,49.4,48200.0,34.2433,34.2502,34.2363,34.2502,48200.0
2007-05-21 15:40:00,49.4,49.41,49.4,49.41,39400.0,34.2502,34.2571,34.2502,34.2571,39400.0
2007-05-21 15:45:00,49.41,49.45,49.4,49.45,57100.0,34.2571,34.2849,34.2502,34.2849,57100.0
2007-05-21 15:50:00,49.45,49.48,49.43,49.44,57100.0,34.2849,34.3057,34.271,34.2779,57100.0
2007-05-21 15:55:00,49.44,49.44,49.39,49.4,85200.0,34.2779,34.2779,34.2433,34.2502,85200.0
2007-05-22 09:30:00,49.53,49.63,49.4,49.5,89500.0,34.3403,34.4097,34.2502,34.3195,89500.0
2007-05-22 09:35:00,49.5,49.6,49.45,49.54,84800.0,34.3195,34.3889,34.2849,34.3473,84800.0
2007-05-22 09:40:00,49.52,49.64,49.47,49.63,69500.0,34.3334,34.4166,34.2987,34.4097,69500.0
2007-05-22 09:45:00,49.64,49.73,49.63,49.64,76000.0,34.4166,34.479,34.4097,34.4166,76000.0
2007-05-22 09:50:00,49.62,49.64,49.52,49.58,59900.0,34.4027,34.4166,34.3334,34.375,59900.0
2007-05-22 09:55:00,49.58,49.58,49.48,49.5,105300.0,34.375,34.375,34.3057,34.3195,105300.0
2007-05-22 10:00:00,49.51,49.52,49.48,49.49,52500.0,34.3265,34.3334,34.3057,34.3126,52500.0
2007-05-22 10:05:00,49.5,49.5,49.4,49.4,42300.0,34.3195,34.3195,34.2502,34.2502,42300.0
2007-05-22 10:10:00,49.4,49.53,49.4,49.45,55600.0,34.2502,34.3403,34.2502,34.2849,55600.0
2007-05-22 10:15:00,49.43,49.49,49.39,49.39,30100.0,34.271,34.3126,34.2433,34.2433,30100.0
2007-05-22 10:20:00,49.4,49.52,49.36,49.52,35500.0,34.2502,34.3334,34.2225,34.3334,35500.0
2007-05-22 10:25:00,49.53,49.71,49.53,49.71,34600.0,34.3403,34.4651,34.3403,34.4651,34600.0
2007-05-22 10:30:00,49.71,49.74,49.64,49.7,36400.0,34.4651,34.4859,34.4166,34.4582,36400.0
2007-05-22 10:35:00,49.69,49.7,49.57,49.57,20100.0,34.4513,34.4582,34.3681,34.3681,20100.0
2007-05-22 10:40:00,49.58,49.71,49.58,49.71,36200.0,34.375,34.4651,34.375,34.4651,36200.0
2007-05-22 10:45:00,49.71,49.71,49.6,49.6,21400.0,34.4651,34.4651,34.3889,34.3889,21400.0
2007-05-22 10:50:00,49.61,49.65,49.58,49.59,22000.0,34.3958,34.4235,34.375,34.3819,22000.0
2007-05-22 10:55:00,49.59,49.63,49.56,49.61,22200.0,34.3819,34.4097,34.3611,34.3958,22200.0
2007-05-22 11:00:00,49.61,49.61,49.55,49.55,16500.0,34.3958,34.3958,34.3542,34.3542,16500.0
2007-05-22 11:05:00,49.54,49.58,49.52,49.57,25600.0,34.3473,34.375,34.3334,34.3681,25600.0
2007-05-22 11:10:00,49.58,49.64,49.58,49.64,21600.0,34.375,34.4166,34.375,34.4166,21600.0
2007-05-22 11:15:00,49.64,49.66,49.61,49.61,18900.0,34.4166,34.4305,34.3958,34.3958,18900.0
2007-05-22 11:20:00,49.62,49.69,49.6,49.69,27400.0,34.4027,34.4513,34.3889,34.4513,27400.0
2007-05-22 11:25:00,49.69,49.69,49.65,49.67,16400.0,34.4513,34.4513,34.4235,34.4374,16400.0
2007-05-22 11:30:00,49.67,49.67,49.66,49.66,8500.0,34.4374,34.4374,34.4305,34.4305,8500.0
2007-05-22 11:35:00,49.67,49.77,49.66,49.77,28100.0,34.4374,34.5067,34.4305,34.5067,28100.0
2007-05-22 11:40:00,49.77,49.84,49.76,49.81,30000.0,34.5067,34.5553,34.4998,34.5345,30000.0
2007-05-22 11:45:00,49.82,49.82,49.76,49.77,16400.0,34.5414,34.5414,34.4998,34.5067,16400.0
2007-05-22 11:50:00,49.77,49.77,49.71,49.71,21800.0,34.5067,34.5067,34.4651,34.4651,21800.0
2007-05-22 11:55:00,49.7,49.75,49.65,49.73,31800.0,34.4582,34.4929,34.4235,34.479,31800.0
2007-05-22 12:00:00,49.73,49.73,49.68,49.68,12100.0,34.479,34.479,34.4443,34.4443,12100.0
2007-05-22 12:05:00,49.68,49.69,49.66,49.68,17600.0,34.4443,34.4513,34.4305,34.4443,17600.0
2007-05-22 12:10:00,49.69,49.74,49.68,49.74,7900.0,34.4513,34.4859,34.4443,34.4859,7900.0
2007-05-22 12:15:00,49.74,49.74,49.7,49.7,13300.0,34.4859,34.4859,34.4582,34.4582,13300.0
2007-05-22 12:20:00,49.71,49.74,49.67,49.74,28000.0,34.4651,34.4859,34.4374,34.4859,28000.0
2007-05-22 12:25:00,49.74,49.76,49.69,49.76,42100.0,34.4859,34.4998,34.4513,34.4998,42100.0
2007-05-22 12:30:00,49.76,49.78,49.76,49.78,12500.0,34.4998,34.5137,34.4998,34.5137,12500.0
2007-05-22 12:35:00,49.77,49.86,49.77,49.82,37600.0,34.5067,34.5691,34.5067,34.5414,37600.0
2007-05-22 12:40:00,49.82,49.86,49.81,49.86,20700.0,34.5414,34.5691,34.5345,34.5691,20700.0
2007-05-22 12:45:00,49.85,49.88,49.81,49.84,24200.0,34.5622,34.583,34.5345,34.5553,24200.0
2007-05-22 12:50:00,49.86,49.9,49.84,49.89,23100.0,34.5691,34.5969,34.5553,34.5899,23100.0
2007-05-22 12:55:00,49.9,50.01,49.9,50.01,84400.0,34.5969,34.6731,34.5969,34.6731,84400.0
2007-05-22 13:00:00,50.01,50.03,49.95,49.99,42600.0,34.6731,34.687,34.6315,34.6593,42600.0
2007-05-22 13:05:00,49.97,50.01,49.97,50.0,35100.0,34.6454,34.6731,34.6454,34.6662,35100.0
2007-05-22 13:10:00,50.0,50.01,49.97,50.0,23500.0,34.6662,34.6731,34.6454,34.6662,23500.0
2007-05-22 13:15:00,50.0,50.0,49.95,50.0,27100.0,34.6662,34.6662,34.6315,34.6662,27100.0
2007-05-22 13:20:00,50.0,50.0,49.98,49.99,15600.0,34.6662,34.6662,34.6523,34.6593,15600.0
2007-05-22 13:25:00,49.98,50.0,49.96,49.99,15000.0,34.6523,34.6662,34.6385,34.6593,15000.0
2007-05-22 13:30:00,50.0,50.01,49.98,50.0,35000.0,34.6662,34.6731,34.6523,34.6662,35000.0
2007-05-22 13:35:00,50.0,50.01,49.99,49.99,19100.0,34.6662,34.6731,34.6593,34.6593,19100.0
2007-05-22 13:40:00,49.99,50.03,49.99,50.02,47500.0,34.6593,34.687,34.6593,34.6801,47500.0
2007-05-22 13:45:00,50.0,50.01,49.99,50.0,16100.0,34.6662,34.6731,34.6593,34.6662,16100.0
2007-05-22 13:50:00,50.0,50.04,49.98,50.03,111000.0,34.6662,34.6939,34.6523,34.687,111000.0
2007-05-22 13:55:00,50.03,50.03,49.94,49.94,11800.0,34.687,34.687,34.6246,34.6246,11800.0
2007-05-22 14:00:00,49.95,50.0,49.94,49.99,12500.0,34.6315,34.6662,34.6246,34.6593,12500.0
2007-05-22 14:05:00,49.99,50.0,49.99,50.0,15500.0,34.6593,34.6662,34.6593,34.6662,15500.0
2007-05-22 14:10:00,50.0,50.0,49.99,50.0,12900.0,34.6662,34.6662,34.6593,34.6662,12900.0
2007-05-22 14:15:00,50.0,50.0,49.97,49.97,33000.0,34.6662,34.6662,34.6454,34.6454,33000.0
2007-05-22 14:20:00,49.97,49.99,49.94,49.98,14200.0,34.6454,34.6593,34.6246,34.6523,14200.0
2007-05-22 14:25:00,49.99,49.99,49.97,49.98,10700.0,34.6593,34.6593,34.6454,34.6523,10700.0
2007-05-22 14:30:00,49.98,50.02,49.97,50.0,33400.0,34.6523,34.6801,34.6454,34.6662,33400.0
2007-05-22 14:35:00,50.0,50.0,49.98,49.99,29000.0,34.6662,34.6662,34.6523,34.6593,29000.0
2007-05-22 14:40:00,49.99,49.99,49.94,49.97,30200.0,34.6593,34.6593,34.6246,34.6454,30200.0
2007-05-22 14:45:00,49.97,49.97,49.91,49.91,35500.0,34.6454,34.6454,34.6038,34.6038,35500.0
2007-05-22 14:50:00,49.92,49.97,49.91,49.97,74200.0,34.6107,34.6454,34.6038,34.6454,74200.0
2007-05-22 14:55:00,49.95,49.98,49.95,49.98,23200.0,34.6315,34.6523,34.6315,34.6523,23200.0
2007-05-22 15:00:00,49.98,50.0,49.97,49.99,48100.0,34.6523,34.6662,34.6454,34.6593,48100.0
2007-05-22 15:05:00,49.99,50.1,49.99,50.08,50200.0,34.6593,34.7355,34.6593,34.7217,50200.0
2007-05-22 15:10:00,50.08,50.09,49.97,49.98,21200.0,34.7217,34.7286,34.6454,34.6523,21200.0
2007-05-22 15:15:00,49.97,49.99,49.93,49.96,35200.0,34.6454,34.6593,34.6177,34.6385,35200.0
2007-05-22 15:20:00,49.96,50.0,49.93,49.94,29300.0,34.6385,34.6662,34.6177,34.6246,29300.0
2007-05-22 15:25:00,49.93,49.94,49.9,49.91,42400.0,34.6177,34.6246,34.5969,34.6038,42400.0
2007-05-22 15:30:00,49.91,49.93,49.91,49.93,29900.0,34.6038,34.6177,34.6038,34.6177,29900.0
2007-05-22 15:35:00,49.92,49.95,49.9,49.92,38900.0,34.6107,34.6315,34.5969,34.6107,38900.0
2007-05-22 15:40:00,49.93,49.99,49.92,49.96,34700.0,34.6177,34.6593,34.6107,34.6385,34700.0
2007-05-22 15:45:00,49.97,49.97,49.91,49.91,52100.0,34.6454,34.6454,34.6038,34.6038,52100.0
2007-05-22 15:50:00,49.92,49.97,49.91,49.94,67400.0,34.6107,34.6454,34.6038,34.6246,67400.0
2007-05-22 15:55:00,49.94,49.96,49.87,49.87,79600.0,34.6246,34.6385,34.5761,34.5761,79600.0
2007-05-23 09:30:00,49.92,50.08,49.91,50.05,87400.0,34.6107,34.7217,34.6038,34.7009,87400.0
2007-05-23 09:35:00,50.02,50.04,49.95,49.98,27700.0,34.6801,34.6939,34.6315,34.6523,27700.0
2007-05-23 09:40:00,49.98,50.0,49.85,49.99,50300.0,34.6523,34.6662,34.5622,34.6593,50300.0
2007-05-23 09:45:00,49.97,50.0,49.97,50.0,50600.0,34.6454,34.6662,34.6454,34.6662,50600.0
2007-05-23 09:50:00,50.0,50.02,49.98,50.0,78100.0,34.6662,34.6801,34.6523,34.6662,78100.0
2007-05-23 09:55:00,50.01,50.03,49.98,49.99,53000.0,34.6731,34.687,34.6523,34.6593,53000.0
2007-05-23 10:00:00,49.99,50.09,49.98,50.07,58000.0,34.6593,34.7286,34.6523,34.7147,58000.0
2007-05-23 10:05:00,50.06,50.2,49.99,50.16,62600.0,34.7078,34.8049,34.6593,34.7771,62600.0
2007-05-23 10:10:00,50.16,50.18,50.07,50.1,41600.0,34.7771,34.791,34.7147,34.7355,41600.0
2007-05-23 10:15:00,50.11,50.13,50.08,50.13,18000.0,34.7425,34.7563,34.7217,34.7563,18000.0
2007-05-23 10:20:00,50.12,50.13,50.07,50.1,25500.0,34.7494,34.7563,34.7147,34.7355,25500.0
2007-05-23 10:25:00,50.1,50.16,50.1,50.16,24600.0,34.7355,34.7771,34.7355,34.7771,24600.0
2007-05-23 10:30:00,50.16,50.16,50.07,50.08,33200.0,34.7771,34.7771,34.7147,34.7217,33200.0
2007-05-23 10:35:00,50.08,50.12,50.05,50.05,42600.0,34.7217,34.7494,34.7009,34.7009,42600.0
2007-05-23 10:40:00,50.03,50.06,49.99,50.06,25000.0,34.687,34.7078,34.6593,34.7078,25000.0
2007-05-23 10:45:00,50.04,50.08,49.95,49.99,39300.0,34.6939,34.7217,34.6315,34.6593,39300.0
2007-05-23 10:50:00,49.97,50.0,49.93,49.98,35600.0,34.6454,34.6662,34.6177,34.6523,35600.0
2007-05-23 10:55:00,50.0,50.04,49.96,50.03,35500.0,34.6662,34.6939,34.6385,34.687,35500.0
2007-05-23 11:00:00,50.04,50.04,49.96,50.0,55100.0,34.6939,34.6939,34.6385,34.6662,55100.0
2007-05-23 11:05:00,49.99,50.09,49.99,50.09,15900.0,34.6593,34.7286,34.6593,34.7286,15900.0
2007-05-23 11:10:00,50.07,50.11,50.03,50.05,21100.0,34.7147,34.7425,34.687,34.7009,21100.0
2007-05-23 11:15:00,50.04,50.04,49.97,49.98,21800.0,34.6939,34.6939,34.6454,34.6523,21800.0
2007-05-23 11:20:00,49.97,50.0,49.95,50.0,10900.0,34.6454,34.6662,34.6315,34.6662,10900.0
2007-05-23 11:25:00,50.0,50.0,49.99,50.0,15900.0,34.6662,34.6662,34.6593,34.6662,15900.0
2007-05-23 11:30:00,50.0,50.0,49.92,49.95,19800.0,34.6662,34.6662,34.6107,34.6315,19800.0
2007-05-23 11:35:00,49.95,49.97,49.93,49.95,14200.0,34.6315,34.6454,34.6177,34.6315,14200.0
2007-05-23 11:40:00,49.95,50.03,49.95,49.99,25500.0,34.6315,34.687,34.6315,34.6593,25500.0
2007-05-23 11:45:00,49.99,50.0,49.99,50.0,21900.0,34.6593,34.6662,34.6593,34.6662,21900.0
2007-05-23 11:50:00,50.0,50.0,49.99,50.0,23700.0,34.6662,34.6662,34.6593,34.6662,23700.0
2007-05-23 11:55:00,49.99,50.01,49.99,50.01,12100.0,34.6593,34.6731,34.6593,34.6731,12100.0
2007-05-23 12:00:00,50.01,50.01,49.99,50.0,9500.0,34.6731,34.6731,34.6593,34.6662,9500.0
2007-05-23 12:05:00,50.0,50.0,49.99,49.99,7200.0,34.6662,34.6662,34.6593,34.6593,7200.0
2007-05-23 12:10:00,49.99,50.01,49.97,50.0,11900.0,34.6593,34.6731,34.6454,34.6662,11900.0
2007-05-23 12:15:00,50.0,50.01,49.99,50.01,13400.0,34.6662,34.6731,34.6593,34.6731,13400.0
2007-05-23 12:20:00,50.01,50.07,50.0,50.01,21500.0,34.6731,34.7147,34.6662,34.6731,21500.0
2007-05-23 12:25:00,50.01,50.01,49.99,50.0,8700.0,34.6731,34.6731,34.6593,34.6662,8700.0
2007-05-23 12:30:00,50.0,50.0,49.99,49.99,8100.0,34.6662,34.6662,34.6593,34.6593,8100.0
2007-05-23 12:35:00,49.99,49.99,49.96,49.96,2700.0,34.6593,34.6593,34.6385,34.6385,2700.0
2007-05-23 12:40:00,49.97,49.99,49.97,49.97,12200.0,34.6454,34.6593,34.6454,34.6454,12200.0
2007-05-23 12:45:00,49.96,49.97,49.93,49.94,9900.0,34.6385,34.6454,34.6177,34.6246,9900.0
2007-05-23 12:50:00,49.93,49.94,49.93,49.93,4000.0,34.6177,34.6246,34.6177,34.6177,4000.0
2007-05-23 12:55:00,49.93,49.94,49.92,49.92,4600.0,34.6177,34.6246,34.6107,34.6107,4600.0
2007-05-23 13:00:00,49.92,49.93,49.92,49.93,5000.0,34.6107,34.6177,34.6107,34.6177,5000.0
2007-05-23 13:05:00,49.92,49.96,49.88,49.96,27400.0,34.6107,34.6385,34.583,34.6385,27400.0
2007-05-23 13:10:00,49.96,49.96,49.94,49.95,4900.0,34.6385,34.6385,34.6246,34.6315,4900.0
2007-05-23 13:15:00,49.95,49.95,49.94,49.95,3100.0,34.6315,34.6315,34.6246,34.6315,3100.0
2007-05-23 13:20:00,49.95,49.95,49.94,49.95,3700.0,34.6315,34.6315,34.6246,34.6315,3700.0
2007-05-23 13:25:00,49.95,49.95,49.92,49.93,6900.0,34.6315,34.6315,34.6107,34.6177,6900.0
2007-05-23 13:30:00,49.93,49.93,49.92,49.93,4400.0,34.6177,34.6177,34.6107,34.6177,4400.0
2007-05-23 13:35:00,49.92,49.93,49.89,49.9,21600.0,34.6107,34.6177,34.5899,34.5969,21600.0
2007-05-23 13:40:00,49.91,50.0,49.9,49.97,12400.0,34.6038,34.6662,34.5969,34.6454,12400.0
2007-05-23 13:45:00,49.97,49.98,49.96,49.97,16700.0,34.6454,34.6523,34.6385,34.6454,16700.0
2007-05-23 13:50:00,49.97,50.0,49.96,50.0,16200.0,34.6454,34.6662,34.6385,34.6662,16200.0
2007-05-23 13:55:00,50.0,50.0,49.97,50.0,28000.0,34.6662,34.6662,34.6454,34.6662,28000.0
2007-05-23 14:00:00,50.0,50.0,49.96,49.98,30500.0,34.6662,34.6662,34.6385,34.6523,30500.0
2007-05-23 14:05:00,49.99,50.0,49.95,49.95,18900.0,34.6593,34.6662,34.6315,34.6315,18900.0
2007-05-23 14:10:00,49.96,49.96,49.94,49.96,12200.0,34.6385,34.6385,34.6246,34.6385,12200.0
2007-05-23 14:15:00,49.96,50.0,49.95,49.99,26800.0,34.6385,34.6662,34.6315,34.6593,26800.0
2007-05-23 14:20:00,50.0,50.0,49.94,49.96,32600.0,34.6662,34.6662,34.6246,34.6385,32600.0
2007-05-23 14:25:00,49.96,49.96,49.89,49.95,110100.0,34.6385,34.6385,34.5899,34.6315,110100.0
2007-05-23 14:30:00,49.95,50.0,49.94,49.98,44500.0,34.6315,34.6662,34.6246,34.6523,44500.0
2007-05-23 14:35:00,49.97,49.99,49.94,49.96,90500.0,34.6454,34.6593,34.6246,34.6385,90500.0
2007-05-23 14:40:00,49.95,49.96,49.88,49.88,8000.0,34.6315,34.6385,34.583,34.583,8000.0
2007-05-23 14:45:00,49.88,50.02,49.88,49.99,50000.0,34.583,34.6801,34.583,34.6593,50000.0
2007-05-23 14:50:00,49.99,50.01,49.94,49.99,54400.0,34.6593,34.6731,34.6246,34.6593,54400.0
2007-05-23 14:55:00,50.0,50.05,49.99,50.01,78800.0,34.6662,34.7009,34.6593,34.6731,78800.0
2007-05-23 15:00:00,50.01,50.03,49.99,50.01,21200.0,34.6731,34.687,34.6593,34.6731,21200.0
2007-05-23 15:05:00,50.01,50.01,49.97,49.97,34900.0,34.6731,34.6731,34.6454,34.6454,34900.0
2007-05-23 15:10:00,49.97,49.98,49.91,49.98,26900.0,34.6454,34.6523,34.6038,34.6523,26900.0
2007-05-23 15:15:00,49.98,50.0,49.97,49.99,14200.0,34.6523,34.6662,34.6454,34.6593,14200.0
2007-05-23 15:20:00,49.99,50.0,49.94,49.97,34400.0,34.6593,34.6662,34.6246,34.6454,34400.0
2007-05-23 15:25:00,49.97,49.97,49.88,49.89,21000.0,34.6454,34.6454,34.583,34.5899,21000.0
2007-05-23 15:30:00,49.88,49.89,49.8,49.82,25700.0,34.583,34.5899,34.5275,34.5414,25700.0
2007-05-23 15:35:00,49.82,49.88,49.82,49.85,27600.0,34.5414,34.583,34.5414,34.5622,27600.0
2007-05-23 15:40:00,49.86,49.89,49.83,49.89,38100.0,34.5691,34.5899,34.5483,34.5899,38100.0
2007-05-23 15:45:00,49.88,49.89,49.86,49.88,31000.0,34.583,34.5899,34.5691,34.583,31000.0
2007-05-23 15:50:00,49.87,49.88,49.78,49.8,60600.0,34.5761,34.583,34.5137,34.5275,60600.0
2007-05-23 15:55:00,49.8,49.8,49.7,49.74,73900.0,34.5275,34.5275,34.4582,34.4859,73900.0
2007-05-24 09:30:00,49.94,49.99,49.82,49.86,97600.0,34.6246,34.6593,34.5414,34.5691,97600.0
2007-05-24 09:35:00,49.88,49.91,49.83,49.85,33300.0,34.583,34.6038,34.5483,34.5622,33300.0
2007-05-24 09:40:00,49.83,49.93,49.78,49.91,45500.0,34.5483,34.6177,34.5137,34.6038,45500.0
2007-05-24 09:45:00,49.9,49.92,49.83,49.87,26600.0,34.5969,34.6107,34.5483,34.5761,26600.0
2007-05-24 09:50:00,49.89,49.95,49.87,49.94,26300.0,34.5899,34.6315,34.5761,34.6246,26300.0
2007-05-24 09:55:00,49.95,49.95,49.87,49.87,11500.0,34.6315,34.6315,34.5761,34.5761,11500.0
2007-05-24 10:00:00,49.88,50.07,49.88,50.05,81000.0,34.583,34.7147,34.583,34.7009,81000.0
2007-05-24 10:05:00,50.06,50.13,49.98,50.13,81400.0,34.7078,34.7563,34.6523,34.7563,81400.0
2007-05-24 10:10:00,50.08,50.19,50.02,50.11,93800.0,34.7217,34.7979,34.6801,34.7425,93800.0
2007-05-24 10:15:00,50.12,50.15,50.08,50.14,43800.0,34.7494,34.7702,34.7217,34.7633,43800.0
2007-05-24 10:20:00,50.14,50.15,50.02,50.03,27100.0,34.7633,34.7702,34.6801,34.687,27100.0
2007-05-24 10:25:00,50.02,50.02,49.9,49.92,39100.0,34.6801,34.6801,34.5969,34.6107,39100.0
2007-05-24 10:30:00,49.93,49.94,49.83,49.84,18200.0,34.6177,34.6246,34.5483,34.5553,18200.0
2007-05-24 10:35:00,49.83,49.84,49.59,49.59,33900.0,34.5483,34.5553,34.3819,34.3819,33900.0
2007-05-24 10:40:00,49.58,49.66,49.56,49.64,37800.0,34.375,34.4305,34.3611,34.4166,37800.0
2007-05-24 10:45:00,49.64,49.71,49.55,49.71,33300.0,34.4166,34.4651,34.3542,34.4651,33300.0
2007-05-24 10:50:00,49.72,49.78,49.71,49.75,24700.0,34.4721,34.5137,34.4651,34.4929,24700.0
2007-05-24 10:55:00,49.75,49.75,49.62,49.64,26600.0,34.4929,34.4929,34.4027,34.4166,26600.0
2007-05-24 11:00:00,49.63,49.77,49.63,49.76,24900.0,34.4097,34.5067,34.4097,34.4998,24900.0
2007-05-24 11:05:00,49.75,49.82,49.75,49.82,18100.0,34.4929,34.5414,34.4929,34.5414,18100.0
2007-05-24 11:10:00,49.82,49.82,49.71,49.72,21000.0,34.5414,34.5414,34.4651,34.4721,21000.0
2007-05-24 11:15:00,49.7,49.74,49.61,49.64,32700.0,34.4582,34.4859,34.3958,34.4166,32700.0
2007-05-24 11:20:00,49.63,49.68,49.6,49.68,13600.0,34.4097,34.4443,34.3889,34.4443,13600.0
2007-05-24 11:25:00,49.68,49.68,49.48,49.49,35800.0,34.4443,34.4443,34.3057,34.3126,35800.0
2007-05-24 11:30:00,49.49,49.57,49.42,49.52,46900.0,34.3126,34.3681,34.2641,34.3334,46900.0
2007-05-24 11:35:00,49.53,49.65,49.52,49.64,24400.0,34.3403,34.4235,34.3334,34.4166,24400.0
2007-05-24 11:40:00,49.65,49.7,49.63,49.7,13200.0,34.4235,34.4582,34.4097,34.4582,13200.0
2007-05-24 11:45:00,49.7,49.72,49.67,49.72,22000.0,34.4582,34.4721,34.4374,34.4721,22000.0
2007-05-24 11:50:00,49.72,49.75,49.72,49.73,14800.0,34.4721,34.4929,34.4721,34.479,14800.0
2007-05-24 11:55:00,49.73,49.8,49.73,49.76,43600.0,34.479,34.5275,34.479,34.4998,43600.0
2007-05-24 12:00:00,49.75,49.78,49.73,49.73,13900.0,34.4929,34.5137,34.479,34.479,13900.0
2007-05-24 12:05:00,49.73,49.77,49.67,49.74,19200.0,34.479,34.5067,34.4374,34.4859,19200.0
2007-05-24 12:10:00,49.74,49.74,49.69,49.72,23300.0,34.4859,34.4859,34.4513,34.4721,23300.0
2007-05-24 12:15:00,49.72,49.75,49.71,49.71,11300.0,34.4721,34.4929,34.4651,34.4651,11300.0
2007-05-24 12:20:00,49.7,49.72,49.65,49.71,27200.0,34.4582,34.4721,34.4235,34.4651,27200.0
2007-05-24 12:25:00,49.71,49.73,49.7,49.71,12400.0,34.4651,34.479,34.4582,34.4651,12400.0
2007-05-24 12:30:00,49.71,49.72,49.6,49.62,21100.0,34.4651,34.4721,34.3889,34.4027,21100.0
2007-05-24 12:35:00,49.62,49.65,49.6,49.6,9200.0,34.4027,34.4235,34.3889,34.3889,9200.0
2007-05-24 12:40:00,49.6,49.61,49.6,49.61,16900.0,34.3889,34.3958,34.3889,34.3958,16900.0
2007-05-24 12:45:00,49.61,49.61,49.6,49.61,9900.0,34.3958,34.3958,34.3889,34.3958,9900.0
2007-05-24 12:50:00,49.61,49.61,49.55,49.56,11700.0,34.3958,34.3958,34.3542,34.3611,11700.0
2007-05-24 12:55:00,49.55,49.56,49.53,49.54,20800.0,34.3542,34.3611,34.3403,34.3473,20800.0
2007-05-24 13:00:00,49.55,49.56,49.54,49.56,17700.0,34.3542,34.3611,34.3473,34.3611,17700.0
2007-05-24 13:05:00,49.56,49.56,49.5,49.51,27200.0,34.3611,34.3611,34.3195,34.3265,27200.0
2007-05-24 13:10:00,49.51,49.52,49.5,49.5,10500.0,34.3265,34.3334,34.3195,34.3195,10500.0
2007-05-24 13:15:00,49.51,49.53,49.51,49.52,24300.0,34.3265,34.3403,34.3265,34.3334,24300.0
2007-05-24 13:20:00,49.52,49.55,49.51,49.54,12200.0,34.3334,34.3542,34.3265,34.3473,12200.0
2007-05-24 13:25:00,49.54,49.54,49.5,49.51,40300.0,34.3473,34.3473,34.3195,34.3265,40300.0
2007-05-24 13:30:00,49.52,49.53,49.49,49.5,15500.0,34.3334,34.3403,34.3126,34.3195,15500.0
2007-05-24 13:35:00,49.51,49.54,49.48,49.49,6700.0,34.3265,34.3473,34.3057,34.3126,6700.0
2007-05-24 13:40:00,49.48,49.52,49.48,49.51,9900.0,34.3057,34.3334,34.3057,34.3265,9900.0
2007-05-24 13:45:00,49.52,49.55,49.52,49.55,7300.0,34.3334,34.3542,34.3334,34.3542,7300.0
2007-05-24 13:50:00,49.55,49.55,49.51,49.54,12100.0,34.3542,34.3542,34.3265,34.3473,12100.0
2007-05-24 13:55:00,49.54,49.55,49.53,49.53,25400.0,34.3473,34.3542,34.3403,34.3403,25400.0
2007-05-24 14:00:00,49.52,49.53,49.43,49.44,13200.0,34.3334,34.3403,34.271,34.2779,13200.0
2007-05-24 14:05:00,49.45,49.51,49.4,49.44,13600.0,34.2849,34.3265,34.2502,34.2779,13600.0
2007-05-24 14:10:00,49.44,49.45,49.36,49.39,30600.0,34.2779,34.2849,34.2225,34.2433,30600.0
2007-05-24 14:15:00,49.39,49.4,49.37,49.38,9300.0,34.2433,34.2502,34.2294,34.2363,9300.0
2007-05-24 14:20:00,49.39,49.52,49.39,49.52,15300.0,34.2433,34.3334,34.2433,34.3334,15300.0
2007-05-24 14:25:00,49.51,49.54,49.5,49.53,20600.0,34.3265,34.3473,34.3195,34.3403,20600.0
2007-05-24 14:30:00,49.53,49.55,49.52,49.55,10000.0,34.3403,34.3542,34.3334,34.3542,10000.0
2007-05-24 14:35:00,49.55,49.55,49.44,49.45,16800.0,34.3542,34.3542,34.2779,34.2849,16800.0
2007-05-24 14:40:00,49.45,49.52,49.45,49.52,14800.0,34.2849,34.3334,34.2849,34.3334,14800.0
2007-05-24 14:45:00,49.5,49.52,49.44,49.51,15500.0,34.3195,34.3334,34.2779,34.3265,15500.0
2007-05-24 14:50:00,49.5,49.54,49.48,49.54,8800.0,34.3195,34.3473,34.3057,34.3473,8800.0
2007-05-24 14:55:00,49.53,49.54,49.46,49.5,20200.0,34.3403,34.3473,34.2918,34.3195,20200.0
2007-05-24 15:00:00,49.5,49.55,49.49,49.55,22200.0,34.3195,34.3542,34.3126,34.3542,22200.0
2007-05-24 15:05:00,49.54,49.59,49.48,49.54,38500.0,34.3473,34.3819,34.3057,34.3473,38500.0
2007-05-24 15:10:00,49.54,49.55,49.44,49.54,23000.0,34.3473,34.3542,34.2779,34.3473,23000.0
2007-05-24 15:15:00,49.53,49.56,49.49,49.52,26000.0,34.3403,34.3611,34.3126,34.3334,26000.0
2007-05-24 15:20:00,49.52,49.56,49.52,49.53,17900.0,34.3334,34.3611,34.3334,34.3403,17900.0
2007-05-24 15:25:00,49.54,49.54,49.51,49.53,25800.0,34.3473,34.3473,34.3265,34.3403,25800.0
2007-05-24 15:30:00,49.53,49.57,49.51,49.54,21700.0,34.3403,34.3681,34.3265,34.3473,21700.0
2007-05-24 15:35:00,49.55,49.55,49.49,49.52,29400.0,34.3542,34.3542,34.3126,34.3334,29400.0
2007-05-24 15:40:00,49.52,49.57,49.51,49.57,26900.0,34.3334,34.3681,34.3265,34.3681,26900.0
2007-05-24 15:45:00,49.57,49.63,49.56,49.62,91400.0,34.3681,34.4097,34.3611,34.4027,91400.0
2007-05-24 15:50:00,49.62,49.62,49.58,49.61,49900.0,34.4027,34.4027,34.375,34.3958,49900.0
2007-05-24 15:55:00,49.61,49.62,49.56,49.57,50300.0,34.3958,34.4027,34.3611,34.3681,50300.0
2007-05-25 09:30:00,49.94,49.94,49.79,49.79,48500.0,34.6246,34.6246,34.5206,34.5206,48500.0
2007-05-25 09:35:00,49.79,49.99,49.78,49.92,17800.0,34.5206,34.6593,34.5137,34.6107,17800.0
2007-05-25 09:40:00,49.89,49.9,49.77,49.78,12200.0,34.5899,34.5969,34.5067,34.5137,12200.0
2007-05-25 09:45:00,49.82,49.85,49.81,49.84,7400.0,34.5414,34.5622,34.5345,34.5553,7400.0
2007-05-25 09:50:00,49.85,49.93,49.83,49.9,14800.0,34.5622,34.6177,34.5483,34.5969,14800.0
2007-05-25 09:55:00,49.9,49.92,49.89,49.92,11400.0,34.5969,34.6107,34.5899,34.6107,11400.0
2007-05-25 10:00:00,49.9,49.9,49.83,49.85,15900.0,34.5969,34.5969,34.5483,34.5622,15900.0
2007-05-25 10:05:00,49.85,49.88,49.83,49.88,16900.0,34.5622,34.583,34.5483,34.583,16900.0
2007-05-25 10:10:00,49.86,49.95,49.86,49.93,20000.0,34.5691,34.6315,34.5691,34.6177,20000.0
2007-05-25 10:15:00,49.93,49.96,49.91,49.91,11200.0,34.6177,34.6385,34.6038,34.6038,11200.0
2007-05-25 10:20:00,49.92,49.92,49.89,49.91,6400.0,34.6107,34.6107,34.5899,34.6038,6400.0
2007-05-25 10:25:00,49.91,49.93,49.9,49.92,11800.0,34.6038,34.6177,34.5969,34.6107,11800.0
2007-05-25 10:30:00,49.92,49.94,49.9,49.9,21100.0,34.6107,34.6246,34.5969,34.5969,21100.0
2007-05-25 10:35:00,49.91,49.98,49.89,49.98,40300.0,34.6038,34.6523,34.5899,34.6523,40300.0
2007-05-25 10:40:00,49.98,49.99,49.96,49.97,28100.0,34.6523,34.6593,34.6385,34.6454,28100.0
2007-05-25 10:45:00,49.97,49.98,49.97,49.98,7000.0,34.6454,34.6523,34.6454,34.6523,7000.0
2007-05-25 10:50:00,49.97,50.02,49.97,49.98,42500.0,34.6454,34.6801,34.6454,34.6523,42500.0
2007-05-25 10:55:00,49.98,50.01,49.93,50.0,20000.0,34.6523,34.6731,34.6177,34.6662,20000.0
2007-05-25 11:00:00,49.98,50.01,49.98,50.0,11400.0,34.6523,34.6731,34.6523,34.6662,11400.0
2007-05-25 11:05:00,50.0,50.0,49.96,49.99,9900.0,34.6662,34.6662,34.6385,34.6593,9900.0
2007-05-25 11:10:00,50.0,50.0,49.99,50.0,11100.0,34.6662,34.6662,34.6593,34.6662,11100.0
2007-05-25 11:15:00,50.0,50.0,49.97,49.97,12000.0,34.6662,34.6662,34.6454,34.6454,12000.0
2007-05-25 11:20:00,49.97,49.99,49.88,49.89,9300.0,34.6454,34.6593,34.583,34.5899,9300.0
2007-05-25 11:25:00,49.89,49.92,49.84,49.92,19600.0,34.5899,34.6107,34.5553,34.6107,19600.0
2007-05-25 11:30:00,49.9,49.91,49.84,49.89,29800.0,34.5969,34.6038,34.5553,34.5899,29800.0
2007-05-25 11:35:00,49.88,49.98,49.88,49.97,6200.0,34.583,34.6523,34.583,34.6454,6200.0
2007-05-25 11:40:00,49.98,50.0,49.96,49.96,5400.0,34.6523,34.6662,34.6385,34.6385,5400.0
2007-05-25 11:45:00,49.95,49.98,49.95,49.97,3400.0,34.6315,34.6523,34.6315,34.6454,3400.0
2007-05-25 11:50:00,49.97,49.99,49.97,49.99,7000.0,34.6454,34.6593,34.6454,34.6593,7000.0
2007-05-25 11:55:00,49.99,49.99,49.97,49.97,4000.0,34.6593,34.6593,34.6454,34.6454,4000.0
2007-05-25 12:00:00,49.98,49.98,49.92,49.94,4900.0,34.6523,34.6523,34.6107,34.6246,4900.0
2007-05-25 12:05:00,49.92,49.92,49.86,49.87,5500.0,34.6107,34.6107,34.5691,34.5761,5500.0
2007-05-25 12:10:00,49.87,49.87,49.74,49.75,10900.0,34.5761,34.5761,34.4859,34.4929,10900.0
2007-05-25 12:15:00,49.75,49.75,49.66,49.69,14900.0,34.4929,34.4929,34.4305,34.4513,14900.0
2007-05-25 12:20:00,49.7,49.71,49.65,49.66,7900.0,34.4582,34.4651,34.4235,34.4305,7900.0
2007-05-25 12:25:00,49.66,49.66,49.56,49.58,10700.0,34.4305,34.4305,34.3611,34.375,10700.0
2007-05-25 12:30:00,49.59,49.64,49.58,49.64,12700.0,34.3819,34.4166,34.375,34.4166,12700.0
2007-05-25 12:35:00,49.64,49.7,49.64,49.7,10200.0,34.4166,34.4582,34.4166,34.4582,10200.0
2007-05-25 12:40:00,49.69,49.77,49.68,49.75,13300.0,34.4513,34.5067,34.4443,34.4929,13300.0
2007-05-25 12:45:00,49.76,49.76,49.75,49.76,4300.0,34.4998,34.4998,34.4929,34.4998,4300.0
2007-05-25 12:50:00,49.76,49.76,49.74,49.75,4400.0,34.4998,34.4998,34.4859,34.4929,4400.0
2007-05-25 12:55:00,49.75,49.76,49.73,49.74,6600.0,34.4929,34.4998,34.479,34.4859,6600.0
2007-05-25 13:00:00,49.73,49.75,49.73,49.75,5500.0,34.479,34.4929,34.479,34.4929,5500.0
2007-05-25 13:05:00,49.74,49.82,49.74,49.82,8800.0,34.4859,34.5414,34.4859,34.5414,8800.0
2007-05-25 13:10:00,49.82,49.89,49.82,49.86,14100.0,34.5414,34.5899,34.5414,34.5691,14100.0
2007-05-25 13:15:00,49.86,49.94,49.86,49.9,13600.0,34.5691,34.6246,34.5691,34.5969,13600.0
2007-05-25 13:20:00,49.91,49.91,49.86,49.9,11000.0,34.6038,34.6038,34.5691,34.5969,11000.0
2007-05-25 13:25:00,49.9,49.91,49.89,49.89,3300.0,34.5969,34.6038,34.5899,34.5899,3300.0
2007-05-25 13:30:00,49.9,49.91,49.9,49.91,3400.0,34.5969,34.6038,34.5969,34.6038,3400.0
2007-05-25 13:35:00,49.91,49.91,49.9,49.91,3800.0,34.6038,34.6038,34.5969,34.6038,3800.0
2007-05-25 13:40:00,49.91,49.95,49.9,49.95,10900.0,34.6038,34.6315,34.5969,34.6315,10900.0
2007-05-25 13:45:00,49.95,49.95,49.92,49.94,9900.0,34.6315,34.6315,34.6107,34.6246,9900.0
2007-05-25 13:50:00,49.92,49.94,49.92,49.92,4900.0,34.6107,34.6246,34.6107,34.6107,4900.0
2007-05-25 13:55:00,49.92,49.94,49.92,49.94,5600.0,34.6107,34.6246,34.6107,34.6246,5600.0
2007-05-25 14:00:00,49.94,49.99,49.94,49.99,13300.0,34.6246,34.6593,34.6246,34.6593,13300.0
2007-05-25 14:05:00,49.99,49.99,49.94,49.94,7600.0,34.6593,34.6593,34.6246,34.6246,7600.0
2007-05-25 14:10:00,49.93,49.95,49.93,49.94,5100.0,34.6177,34.6315,34.6177,34.6246,5100.0
2007-05-25 14:15:00,49.94,49.95,49.85,49.88,11200.0,34.6246,34.6315,34.5622,34.583,11200.0
2007-05-25 14:20:00,49.88,49.93,49.88,49.93,9700.0,34.583,34.6177,34.583,34.6177,9700.0
2007-05-25 14:25:00,49.93,49.95,49.92,49.94,14500.0,34.6177,34.6315,34.6107,34.6246,14500.0
2007-05-25 14:30:00,49.93,49.95,49.92,49.95,10300.0,34.6177,34.6315,34.6107,34.6315,10300.0
2007-05-25 14:35:00,49.95,49.99,49.94,49.99,9100.0,34.6315,34.6593,34.6246,34.6593,9100.0
2007-05-25 14:40:00,49.99,50.01,49.98,50.0,20500.0,34.6593,34.6731,34.6523,34.6662,20500.0
2007-05-25 14:45:00,50.0,50.01,49.98,50.0,5400.0,34.6662,34.6731,34.6523,34.6662,5400.0
2007-05-25 14:50:00,50.0,50.0,49.93,49.96,14400.0,34.6662,34.6662,34.6177,34.6385,14400.0
2007-05-25 14:55:00,49.96,50.0,49.94,49.97,11100.0,34.6385,34.6662,34.6246,34.6454,11100.0
2007-05-25 15:00:00,49.97,49.97,49.96,49.97,5700.0,34.6454,34.6454,34.6385,34.6454,5700.0
2007-05-25 15:05:00,49.97,49.97,49.94,49.94,12400.0,34.6454,34.6454,34.6246,34.6246,12400.0
2007-05-25 15:10:00,49.94,49.99,49.94,49.94,16400.0,34.6246,34.6593,34.6246,34.6246,16400.0
2007-05-25 15:15:00,49.94,49.98,49.94,49.94,11000.0,34.6246,34.6523,34.6246,34.6246,11000.0
2007-05-25 15:20:00,49.95,49.95,49.88,49.9,6700.0,34.6315,34.6315,34.583,34.5969,6700.0
2007-05-25 15:25:00,49.9,49.9,49.88,49.9,12800.0,34.5969,34.5969,34.583,34.5969,12800.0
2007-05-25 15:30:00,49.89,49.92,49.87,49.88,16700.0,34.5899,34.6107,34.5761,34.583,16700.0
2007-05-25 15:35:00,49.89,49.91,49.87,49.88,14100.0,34.5899,34.6038,34.5761,34.583,14100.0
2007-05-25 15:40:00,49.88,49.89,49.87,49.88,11700.0,34.583,34.5899,34.5761,34.583,11700.0
2007-05-25 15:45:00,49.88,49.89,49.85,49.86,19100.0,34.583,34.5899,34.5622,34.5691,19100.0
2007-05-25 15:50:00,49.86,49.94,49.85,49.92,30500.0,34.5691,34.6246,34.5622,34.6107,30500.0
2007-05-25 15:55:00,49.91,49.94,49.87,49.88,44500.0,34.6038,34.6246,34.5761,34.583,44500.0
2007-05-29 09:30:00,51.35,51.35,50.28,50.68,321100.0,35.6022,35.6022,34.8603,35.1377,321100.0
2007-05-29 09:35:00,50.69,50.75,50.39,50.43,129500.0,35.1446,35.1862,34.9366,34.9643,129500.0
2007-05-29 09:40:00,50.45,50.61,50.45,50.51,90500.0,34.9782,35.0891,34.9782,35.0198,90500.0
2007-05-29 09:45:00,50.52,50.53,50.45,50.49,55700.0,35.0267,35.0337,34.9782,35.0059,55700.0
2007-05-29 09:50:00,50.48,50.48,50.38,50.38,30700.0,34.999,34.999,34.9297,34.9297,30700.0
2007-05-29 09:55:00,50.37,50.43,50.29,50.41,39200.0,34.9227,34.9643,34.8673,34.9505,39200.0
2007-05-29 10:00:00,50.41,50.5,50.31,50.35,66800.0,34.9505,35.0129,34.8811,34.9089,66800.0
2007-05-29 10:05:00,50.37,50.39,50.26,50.33,35300.0,34.9227,34.9366,34.8465,34.895,35300.0
2007-05-29 10:10:00,50.34,50.45,50.33,50.45,31300.0,34.9019,34.9782,34.895,34.9782,31300.0
2007-05-29 10:15:00,50.45,50.55,50.43,50.5,35900.0,34.9782,35.0475,34.9643,35.0129,35900.0
2007-05-29 10:20:00,50.5,50.56,50.47,50.51,67100.0,35.0129,35.0545,34.9921,35.0198,67100.0
2007-05-29 10:25:00,50.5,50.51,50.43,50.46,25500.0,35.0129,35.0198,34.9643,34.9851,25500.0
2007-05-29 10:30:00,50.46,50.51,50.39,50.4,58800.0,34.9851,35.0198,34.9366,34.9435,58800.0
2007-05-29 10:35:00,50.4,50.44,50.37,50.42,34700.0,34.9435,34.9713,34.9227,34.9574,34700.0
2007-05-29 10:40:00,50.42,50.52,50.42,50.48,33500.0,34.9574,35.0267,34.9574,34.999,33500.0
2007-05-29 10:45:00,50.47,50.54,50.47,50.54,17800.0,34.9921,35.0406,34.9921,35.0406,17800.0
2007-05-29 10:50:00,50.53,50.6,50.52,50.6,33800.0,35.0337,35.0822,35.0267,35.0822,33800.0
2007-05-29 10:55:00,50.57,50.59,50.56,50.59,20100.0,35.0614,35.0753,35.0545,35.0753,20100.0
2007-05-29 11:00:00,50.59,50.65,50.5,50.53,40000.0,35.0753,35.1169,35.0129,35.0337,40000.0
2007-05-29 11:05:00,50.53,50.54,50.45,50.46,29800.0,35.0337,35.0406,34.9782,34.9851,29800.0
2007-05-29 11:10:00,50.45,50.56,50.45,50.56,19500.0,34.9782,35.0545,34.9782,35.0545,19500.0
2007-05-29 11:15:00,50.58,50.58,50.56,50.57,32800.0,35.0683,35.0683,35.0545,35.0614,32800.0
2007-05-29 11:20:00,50.57,50.6,50.55,50.6,17300.0,35.0614,35.0822,35.0475,35.0822,17300.0
2007-05-29 11:25:00,50.59,50.63,50.55,50.58,21200.0,35.0753,35.103,35.0475,35.0683,21200.0
2007-05-29 11:30:00,50.56,50.57,50.45,50.46,15600.0,35.0545,35.0614,34.9782,34.9851,15600.0
2007-05-29 11:35:00,50.46,50.47,50.4,50.41,14700.0,34.9851,34.9921,34.9435,34.9505,14700.0
2007-05-29 11:40:00,50.42,50.46,50.4,50.45,16700.0,34.9574,34.9851,34.9435,34.9782,16700.0
2007-05-29 11:45:00,50.46,50.49,50.46,50.46,9600.0,34.9851,35.0059,34.9851,34.9851,9600.0
2007-05-29 11:50:00,50.46,50.46,50.35,50.35,18400.0,34.9851,34.9851,34.9089,34.9089,18400.0
2007-05-29 11:55:00,50.34,50.34,50.2,50.2,36900.0,34.9019,34.9019,34.8049,34.8049,36900.0
2007-05-29 12:00:00,50.21,50.29,50.18,50.28,27700.0,34.8118,34.8673,34.791,34.8603,27700.0
2007-05-29 12:05:00,50.28,50.34,50.26,50.3,9800.0,34.8603,34.9019,34.8465,34.8742,9800.0
2007-05-29 12:10:00,50.3,50.33,50.27,50.28,9800.0,34.8742,34.895,34.8534,34.8603,9800.0
2007-05-29 12:15:00,50.29,50.31,50.25,50.31,8400.0,34.8673,34.8811,34.8395,34.8811,8400.0
2007-05-29 12:20:00,50.3,50.3,50.2,50.21,14400.0,34.8742,34.8742,34.8049,34.8118,14400.0
2007-05-29 12:25:00,50.21,50.24,50.21,50.22,9900.0,34.8118,34.8326,34.8118,34.8187,9900.0
2007-05-29 12:30:00,50.21,50.35,50.19,50.31,19400.0,34.8118,34.9089,34.7979,34.8811,19400.0
2007-05-29 12:35:00,50.31,50.34,50.29,50.29,8100.0,34.8811,34.9019,34.8673,34.8673,8100.0
2007-05-29 12:40:00,50.31,50.31,50.25,50.26,8300.0,34.8811,34.8811,34.8395,34.8465,8300.0
2007-05-29 12:45:00,50.27,50.29,50.26,50.27,9700.0,34.8534,34.8673,34.8465,34.8534,9700.0
2007-05-29 12:50:00,50.27,50.3,50.27,50.3,12000.0,34.8534,34.8742,34.8534,34.8742,12000.0
2007-05-29 12:55:00,50.3,50.33,50.3,50.33,6300.0,34.8742,34.895,34.8742,34.895,6300.0
2007-05-29 13:00:00,50.33,50.33,50.31,50.31,4000.0,34.895,34.895,34.8811,34.8811,4000.0
2007-05-29 13:05:00,50.32,50.32,50.31,50.32,5700.0,34.8881,34.8881,34.8811,34.8881,5700.0
2007-05-29 13:10:00,50.33,50.36,50.31,50.34,21700.0,34.895,34.9158,34.8811,34.9019,21700.0
2007-05-29 13:15:00,50.34,50.35,50.31,50.32,7500.0,34.9019,34.9089,34.8811,34.8881,7500.0
2007-05-29 13:20:00,50.32,50.32,50.15,50.15,19000.0,34.8881,34.8881,34.7702,34.7702,19000.0
2007-05-29 13:25:00,50.15,50.17,50.1,50.17,12700.0,34.7702,34.7841,34.7355,34.7841,12700.0
2007-05-29 13:30:00,50.17,50.2,50.16,50.19,5900.0,34.7841,34.8049,34.7771,34.7979,5900.0
2007-05-29 13:35:00,50.2,50.25,50.16,50.17,12700.0,34.8049,34.8395,34.7771,34.7841,12700.0
2007-05-29 13:40:00,50.16,50.2,50.16,50.19,4600.0,34.7771,34.8049,34.7771,34.7979,4600.0
2007-05-29 13:45:00,50.19,50.21,50.17,50.18,6400.0,34.7979,34.8118,34.7841,34.791,6400.0
2007-05-29 13:50:00,50.19,50.25,50.19,50.24,23600.0,34.7979,34.8395,34.7979,34.8326,23600.0
2007-05-29 13:55:00,50.25,50.33,50.24,50.33,7000.0,34.8395,34.895,34.8326,34.895,7000.0
2007-05-29 14:00:00,50.32,50.32,50.27,50.27,6700.0,34.8881,34.8881,34.8534,34.8534,6700.0
2007-05-29 14:05:00,50.27,50.36,50.27,50.36,8800.0,34.8534,34.9158,34.8534,34.9158,8800.0
2007-05-29 14:10:00,50.36,50.36,50.31,50.35,4600.0,34.9158,34.9158,34.8811,34.9089,4600.0
2007-05-29 14:15:00,50.35,50.35,50.28,50.3,11200.0,34.9089,34.9089,34.8603,34.8742,11200.0
2007-05-29 14:20:00,50.31,50.38,50.31,50.38,5900.0,34.8811,34.9297,34.8811,34.9297,5900.0
2007-05-29 14:25:00,50.37,50.38,50.29,50.36,12700.0,34.9227,34.9297,34.8673,34.9158,12700.0
2007-05-29 14:30:00,50.35,50.36,50.3,50.33,7600.0,34.9089,34.9158,34.8742,34.895,7600.0
2007-05-29 14:35:00,50.34,50.36,50.3,50.3,16700.0,34.9019,34.9158,34.8742,34.8742,16700.0
2007-05-29 14:40:00,50.3,50.3,50.27,50.28,17100.0,34.8742,34.8742,34.8534,34.8603,17100.0
2007-05-29 14:45:00,50.27,50.28,50.24,50.26,22500.0,34.8534,34.8603,34.8326,34.8465,22500.0
2007-05-29 14:50:00,50.26,50.27,50.24,50.26,11700.0,34.8465,34.8534,34.8326,34.8465,11700.0
2007-05-29 14:55:00,50.25,50.28,50.24,50.26,18600.0,34.8395,34.8603,34.8326,34.8465,18600.0
2007-05-29 15:00:00,50.25,50.25,50.19,50.25,97400.0,34.8395,34.8395,34.7979,34.8395,97400.0
2007-05-29 15:05:00,50.25,50.28,50.24,50.28,17900.0,34.8395,34.8603,34.8326,34.8603,17900.0
2007-05-29 15:10:00,50.28,50.33,50.27,50.33,29900.0,34.8603,34.895,34.8534,34.895,29900.0
2007-05-29 15:15:00,50.32,50.35,50.28,50.29,23100.0,34.8881,34.9089,34.8603,34.8673,23100.0
2007-05-29 15:20:00,50.29,50.32,50.26,50.32,28900.0,34.8673,34.8881,34.8465,34.8881,28900.0
2007-05-29 15:25:00,50.33,50.33,50.25,50.27,39700.0,34.895,34.895,34.8395,34.8534,39700.0
2007-05-29 15:30:00,50.28,50.29,50.22,50.24,19500.0,34.8603,34.8673,34.8187,34.8326,19500.0
2007-05-29 15:35:00,50.24,50.35,50.24,50.33,31600.0,34.8326,34.9089,34.8326,34.895,31600.0
2007-05-29 15:40:00,50.32,50.39,50.32,50.36,31500.0,34.8881,34.9366,34.8881,34.9158,31500.0
2007-05-29 15:45:00,50.37,50.37,50.31,50.31,26800.0,34.9227,34.9227,34.8811,34.8811,26800.0
2007-05-29 15:50:00,50.31,50.44,50.31,50.44,41500.0,34.8811,34.9713,34.8811,34.9713,41500.0
2007-05-29 15:55:00,50.43,50.44,50.38,50.38,59900.0,34.9643,34.9713,34.9297,34.9297,59900.0
2007-05-30 09:30:00,50.0,50.0,49.87,50.0,40500.0,34.6662,34.6662,34.5761,34.6662,40500.0
2007-05-30 09:35:00,50.0,50.0,49.96,50.0,28600.0,34.6662,34.6662,34.6385,34.6662,28600.0
2007-05-30 09:40:00,50.0,50.0,49.95,49.96,29400.0,34.6662,34.6662,34.6315,34.6385,29400.0
2007-05-30 09:45:00,49.96,50.0,49.92,49.95,16800.0,34.6385,34.6662,34.6107,34.6315,16800.0
2007-05-30 09:50:00,49.95,50.0,49.94,50.0,56100.0,34.6315,34.6662,34.6246,34.6662,56100.0
2007-05-30 09:55:00,50.0,50.0,49.94,49.97,26000.0,34.6662,34.6662,34.6246,34.6454,26000.0
2007-05-30 10:00:00,49.96,50.0,49.96,49.99,28600.0,34.6385,34.6662,34.6385,34.6593,28600.0
2007-05-30 10:05:00,50.0,50.0,49.96,50.0,34300.0,34.6662,34.6662,34.6385,34.6662,34300.0
2007-05-30 10:10:00,49.99,50.0,49.94,49.95,12600.0,34.6593,34.6662,34.6246,34.6315,12600.0
2007-05-30 10:15:00,49.96,50.0,49.95,49.97,19000.0,34.6385,34.6662,34.6315,34.6454,19000.0
2007-05-30 10:20:00,49.97,49.98,49.89,49.9,14900.0,34.6454,34.6523,34.5899,34.5969,14900.0
2007-05-30 10:25:00,49.9,49.93,49.88,49.9,14000.0,34.5969,34.6177,34.583,34.5969,14000.0
2007-05-30 10:30:00,49.9,49.95,49.78,49.8,50100.0,34.5969,34.6315,34.5137,34.5275,50100.0
2007-05-30 10:35:00,49.8,49.84,49.79,49.84,22600.0,34.5275,34.5553,34.5206,34.5553,22600.0
2007-05-30 10:40:00,49.86,49.92,49.83,49.89,21700.0,34.5691,34.6107,34.5483,34.5899,21700.0
2007-05-30 10:45:00,49.91,49.91,49.85,49.87,18700.0,34.6038,34.6038,34.5622,34.5761,18700.0
2007-05-30 10:50:00,49.87,49.88,49.82,49.87,16900.0,34.5761,34.583,34.5414,34.5761,16900.0
2007-05-30 10:55:00,49.87,49.9,49.82,49.87,24500.0,34.5761,34.5969,34.5414,34.5761,24500.0
2007-05-30 11:00:00,49.87,49.88,49.81,49.81,28200.0,34.5761,34.583,34.5345,34.5345,28200.0
2007-05-30 11:05:00,49.8,49.86,49.8,49.86,8100.0,34.5275,34.5691,34.5275,34.5691,8100.0
2007-05-30 11:10:00,49.86,49.86,49.79,49.83,17800.0,34.5691,34.5691,34.5206,34.5483,17800.0
2007-05-30 11:15:00,49.82,49.88,49.81,49.88,7200.0,34.5414,34.583,34.5345,34.583,7200.0
2007-05-30 11:20:00,49.87,49.97,49.87,49.97,14500.0,34.5761,34.6454,34.5761,34.6454,14500.0
2007-05-30 11:25:00,49.97,50.0,49.94,49.97,31600.0,34.6454,34.6662,34.6246,34.6454,31600.0
2007-05-30 11:30:00,49.97,49.99,49.97,49.99,4800.0,34.6454,34.6593,34.6454,34.6593,4800.0
2007-05-30 11:35:00,49.99,50.0,49.98,49.99,3500.0,34.6593,34.6662,34.6523,34.6593,3500.0
2007-05-30 11:40:00,50.0,50.0,49.97,49.99,26400.0,34.6662,34.6662,34.6454,34.6593,26400.0
2007-05-30 11:45:00,49.99,50.0,49.96,49.98,10400.0,34.6593,34.6662,34.6385,34.6523,10400.0
2007-05-30 11:50:00,49.99,50.0,49.98,49.98,8000.0,34.6593,34.6662,34.6523,34.6523,8000.0
2007-05-30 11:55:00,50.0,50.0,49.98,49.98,9200.0,34.6662,34.6662,34.6523,34.6523,9200.0
2007-05-30 12:00:00,49.97,49.98,49.97,49.97,4900.0,34.6454,34.6523,34.6454,34.6454,4900.0
2007-05-30 12:05:00,49.98,49.99,49.97,49.98,10800.0,34.6523,34.6593,34.6454,34.6523,10800.0
2007-05-30 12:10:00,49.98,49.98,49.97,49.97,5500.0,34.6523,34.6523,34.6454,34.6454,5500.0
2007-05-30 12:15:00,49.97,49.98,49.96,49.97,16900.0,34.6454,34.6523,34.6385,34.6454,16900.0
2007-05-30 12:20:00,49.97,49.99,49.96,49.97,15800.0,34.6454,34.6593,34.6385,34.6454,15800.0
2007-05-30 12:25:00,49.99,50.0,49.98,50.0,16800.0,34.6593,34.6662,34.6523,34.6662,16800.0
2007-05-30 12:30:00,50.0,50.0,49.98,49.99,30000.0,34.6662,34.6662,34.6523,34.6593,30000.0
2007-05-30 12:35:00,49.99,50.0,49.98,49.99,9300.0,34.6593,34.6662,34.6523,34.6593,9300.0
2007-05-30 12:40:00,49.99,50.0,49.98,50.0,15400.0,34.6593,34.6662,34.6523,34.6662,15400.0
2007-05-30 12:45:00,50.0,50.03,49.99,50.0,19400.0,34.6662,34.687,34.6593,34.6662,19400.0
2007-05-30 12:50:00,49.99,50.0,49.97,49.97,9600.0,34.6593,34.6662,34.6454,34.6454,9600.0
2007-05-30 12:55:00,49.97,50.0,49.97,49.99,4400.0,34.6454,34.6662,34.6454,34.6593,4400.0
2007-05-30 13:00:00,50.0,50.0,49.98,50.0,7500.0,34.6662,34.6662,34.6523,34.6662,7500.0
2007-05-30 13:05:00,50.0,50.0,49.99,50.0,12800.0,34.6662,34.6662,34.6593,34.6662,12800.0
2007-05-30 13:10:00,50.0,50.0,49.99,49.99,6300.0,34.6662,34.6662,34.6593,34.6593,6300.0
2007-05-30 13:15:00,50.0,50.0,49.99,50.0,5700.0,34.6662,34.6662,34.6593,34.6662,5700.0
2007-05-30 13:20:00,50.0,50.0,49.99,50.0,25300.0,34.6662,34.6662,34.6593,34.6662,25300.0
2007-05-30 13:25:00,50.0,50.0,49.98,50.0,17300.0,34.6662,34.6662,34.6523,34.6662,17300.0
2007-05-30 13:30:00,50.0,50.0,49.99,49.99,5400.0,34.6662,34.6662,34.6593,34.6593,5400.0
2007-05-30 13:35:00,49.99,50.0,49.94,49.94,16800.0,34.6593,34.6662,34.6246,34.6246,16800.0
2007-05-30 13:40:00,49.92,49.98,49.91,49.93,9100.0,34.6107,34.6523,34.6038,34.6177,9100.0
2007-05-30 13:45:00,49.94,50.0,49.93,49.99,6600.0,34.6246,34.6662,34.6177,34.6593,6600.0
2007-05-30 13:50:00,50.0,50.0,49.97,49.99,6800.0,34.6662,34.6662,34.6454,34.6593,6800.0
2007-05-30 13:55:00,49.99,50.0,49.98,49.99,4100.0,34.6593,34.6662,34.6523,34.6593,4100.0
2007-05-30 14:00:00,49.99,50.0,49.9,49.9,29200.0,34.6593,34.6662,34.5969,34.5969,29200.0
2007-05-30 14:05:00,49.9,50.0,49.82,49.94,29000.0,34.5969,34.6662,34.5414,34.6246,29000.0
2007-05-30 14:10:00,49.95,50.03,49.9,49.94,43400.0,34.6315,34.687,34.5969,34.6246,43400.0
2007-05-30 14:15:00,49.95,49.99,49.86,49.97,29300.0,34.6315,34.6593,34.5691,34.6454,29300.0
2007-05-30 14:20:00,49.96,49.96,49.89,49.95,10100.0,34.6385,34.6385,34.5899,34.6315,10100.0
2007-05-30 14:25:00,49.96,50.02,49.95,50.02,41700.0,34.6385,34.6801,34.6315,34.6801,41700.0
2007-05-30 14:30:00,50.03,50.13,49.99,50.08,25800.0,34.687,34.7563,34.6593,34.7217,25800.0
2007-05-30 14:35:00,50.08,50.2,50.07,50.11,15300.0,34.7217,34.8049,34.7147,34.7425,15300.0
2007-05-30 14:40:00,50.11,50.25,50.1,50.25,12500.0,34.7425,34.8395,34.7355,34.8395,12500.0
2007-05-30 14:45:00,50.24,50.25,50.15,50.18,14500.0,34.8326,34.8395,34.7702,34.791,14500.0
2007-05-30 14:50:00,50.17,50.18,50.15,50.18,5800.0,34.7841,34.791,34.7702,34.791,5800.0
2007-05-30 14:55:00,50.19,50.28,50.19,50.26,18000.0,34.7979,34.8603,34.7979,34.8465,18000.0
2007-05-30 15:00:00,50.26,50.27,50.16,50.22,16100.0,34.8465,34.8534,34.7771,34.8187,16100.0
2007-05-30 15:05:00,50.21,50.26,50.17,50.26,16500.0,34.8118,34.8465,34.7841,34.8465,16500.0
2007-05-30 15:10:00,50.25,50.25,50.21,50.21,12600.0,34.8395,34.8395,34.8118,34.8118,12600.0
2007-05-30 15:15:00,50.21,50.28,50.2,50.28,61500.0,34.8118,34.8603,34.8049,34.8603,61500.0
2007-05-30 15:20:00,50.27,50.34,50.23,50.32,134800.0,34.8534,34.9019,34.8257,34.8881,134800.0
2007-05-30 15:25:00,50.33,50.39,50.31,50.38,56000.0,34.895,34.9366,34.8811,34.9297,56000.0
2007-05-30 15:30:00,50.38,50.4,50.37,50.39,40700.0,34.9297,34.9435,34.9227,34.9366,40700.0
2007-05-30 15:35:00,50.39,50.4,50.35,50.38,37000.0,34.9366,34.9435,34.9089,34.9297,37000.0
2007-05-30 15:40:00,50.39,50.42,50.36,50.41,37200.0,34.9366,34.9574,34.9158,34.9505,37200.0
2007-05-30 15:45:00,50.41,50.44,50.4,50.4,32100.0,34.9505,34.9713,34.9435,34.9435,32100.0
2007-05-30 15:50:00,50.4,50.42,50.36,50.41,49400.0,34.9435,34.9574,34.9158,34.9505,49400.0
2007-05-30 15:55:00,50.41,50.45,50.4,50.45,71500.0,34.9505,34.9782,34.9435,34.9782,71500.0
2007-05-31 09:30:00,50.6,50.63,50.37,50.5,43400.0,35.0822,35.103,34.9227,35.0129,43400.0
2007-05-31 09:35:00,50.5,50.51,50.42,50.44,24100.0,35.0129,35.0198,34.9574,34.9713,24100.0
2007-05-31 09:40:00,50.45,50.51,50.41,50.48,87600.0,34.9782,35.0198,34.9505,34.999,87600.0
2007-05-31 09:45:00,50.5,50.5,50.36,50.36,51500.0,35.0129,35.0129,34.9158,34.9158,51500.0
2007-05-31 09:50:00,50.36,50.37,50.28,50.32,49300.0,34.9158,34.9227,34.8603,34.8881,49300.0
2007-05-31 09:55:00,50.31,50.36,50.17,50.18,53500.0,34.8811,34.9158,34.7841,34.791,53500.0
2007-05-31 10:00:00,50.18,50.24,50.12,50.12,24100.0,34.791,34.8326,34.7494,34.7494,24100.0
2007-05-31 10:05:00,50.12,50.26,50.12,50.22,26900.0,34.7494,34.8465,34.7494,34.8187,26900.0
2007-05-31 10:10:00,50.23,50.25,50.07,50.11,32100.0,34.8257,34.8395,34.7147,34.7425,32100.0
2007-05-31 10:15:00,50.11,50.15,50.07,50.12,19300.0,34.7425,34.7702,34.7147,34.7494,19300.0
2007-05-31 10:20:00,50.09,50.13,50.09,50.12,20500.0,34.7286,34.7563,34.7286,34.7494,20500.0
2007-05-31 10:25:00,50.12,50.2,50.1,50.1,25200.0,34.7494,34.8049,34.7355,34.7355,25200.0
2007-05-31 10:30:00,50.11,50.12,50.03,50.04,17300.0,34.7425,34.7494,34.687,34.6939,17300.0
2007-05-31 10:35:00,50.05,50.12,50.03,50.12,50700.0,34.7009,34.7494,34.687,34.7494,50700.0
2007-05-31 10:40:00,50.12,50.19,50.08,50.18,40100.0,34.7494,34.7979,34.7217,34.791,40100.0
2007-05-31 10:45:00,50.17,50.27,50.17,50.25,62500.0,34.7841,34.8534,34.7841,34.8395,62500.0
2007-05-31 10:50:00,50.25,50.25,50.24,50.25,8700.0,34.8395,34.8395,34.8326,34.8395,8700.0
2007-05-31 10:55:00,50.24,50.25,50.2,50.22,32300.0,34.8326,34.8395,34.8049,34.8187,32300.0
2007-05-31 11:00:00,50.22,50.22,50.16,50.18,12100.0,34.8187,34.8187,34.7771,34.791,12100.0
2007-05-31 11:05:00,50.17,50.24,50.16,50.24,25300.0,34.7841,34.8326,34.7771,34.8326,25300.0
2007-05-31 11:10:00,50.24,50.24,50.21,50.22,11800.0,34.8326,34.8326,34.8118,34.8187,11800.0
2007-05-31 11:15:00,50.22,50.22,50.16,50.18,48300.0,34.8187,34.8187,34.7771,34.791,48300.0
2007-05-31 11:20:00,50.18,50.19,50.16,50.19,24000.0,34.791,34.7979,34.7771,34.7979,24000.0
2007-05-31 11:25:00,50.19,50.22,50.17,50.2,28900.0,34.7979,34.8187,34.7841,34.8049,28900.0
2007-05-31 11:30:00,50.2,50.23,50.2,50.21,13600.0,34.8049,34.8257,34.8049,34.8118,13600.0
2007-05-31 11:35:00,50.21,50.25,50.21,50.24,18000.0,34.8118,34.8395,34.8118,34.8326,18000.0
2007-05-31 11:40:00,50.24,50.25,50.23,50.25,15400.0,34.8326,34.8395,34.8257,34.8395,15400.0
2007-05-31 11:45:00,50.25,50.25,50.23,50.24,16500.0,34.8395,34.8395,34.8257,34.8326,16500.0
2007-05-31 11:50:00,50.24,50.26,50.24,50.26,33700.0,34.8326,34.8465,34.8326,34.8465,33700.0
2007-05-31 11:55:00,50.26,50.26,50.25,50.26,27200.0,34.8465,34.8465,34.8395,34.8465,27200.0
2007-05-31 12:00:00,50.25,50.26,50.23,50.24,26300.0,34.8395,34.8465,34.8257,34.8326,26300.0
2007-05-31 12:05:00,50.25,50.26,50.24,50.26,15700.0,34.8395,34.8465,34.8326,34.8465,15700.0
2007-05-31 12:10:00,50.26,50.32,50.26,50.31,16900.0,34.8465,34.8881,34.8465,34.8811,16900.0
2007-05-31 12:15:00,50.31,50.4,50.31,50.4,10000.0,34.8811,34.9435,34.8811,34.9435,10000.0
2007-05-31 12:20:00,50.4,50.45,50.4,50.45,9300.0,34.9435,34.9782,34.9435,34.9782,9300.0
2007-05-31 12:25:00,50.45,50.47,50.44,50.45,18100.0,34.9782,34.9921,34.9713,34.9782,18100.0
2007-05-31 12:30:00,50.45,50.47,50.45,50.46,12000.0,34.9782,34.9921,34.9782,34.9851,12000.0
2007-05-31 12:35:00,50.45,50.5,50.45,50.5,14300.0,34.9782,35.0129,34.9782,35.0129,14300.0
2007-05-31 12:40:00,50.5,50.56,50.5,50.55,19100.0,35.0129,35.0545,35.0129,35.0475,19100.0
2007-05-31 12:45:00,50.56,50.56,50.51,50.52,7100.0,35.0545,35.0545,35.0198,35.0267,7100.0
2007-05-31 12:50:00,50.52,50.53,50.46,50.48,12200.0,35.0267,35.0337,34.9851,34.999,12200.0
2007-05-31 12:55:00,50.48,50.52,50.48,50.51,10000.0,34.999,35.0267,34.999,35.0198,10000.0
2007-05-31 13:00:00,50.51,50.51,50.49,50.5,9200.0,35.0198,35.0198,35.0059,35.0129,9200.0
2007-05-31 13:05:00,50.5,50.51,50.47,50.48,15500.0,35.0129,35.0198,34.9921,34.999,15500.0
2007-05-31 13:10:00,50.48,50.49,50.46,50.49,23300.0,34.999,35.0059,34.9851,35.0059,23300.0
2007-05-31 13:15:00,50.49,50.5,50.49,50.5,17100.0,35.0059,35.0129,35.0059,35.0129,17100.0
2007-05-31 13:20:00,50.5,50.5,50.48,50.48,20400.0,35.0129,35.0129,34.999,34.999,20400.0
2007-05-31 13:25:00,50.48,50.48,50.41,50.46,20700.0,34.999,34.999,34.9505,34.9851,20700.0
2007-05-31 13:30:00,50.45,50.5,50.45,50.48,11900.0,34.9782,35.0129,34.9782,34.999,11900.0
2007-05-31 13:35:00,50.48,50.5,50.48,50.5,17200.0,34.999,35.0129,34.999,35.0129,17200.0
2007-05-31 13:40:00,50.5,50.51,50.49,50.51,21500.0,35.0129,35.0198,35.0059,35.0198,21500.0
2007-05-31 13:45:00,50.51,50.54,50.5,50.52,11400.0,35.0198,35.0406,35.0129,35.0267,11400.0
2007-05-31 13:50:00,50.52,50.53,50.5,50.51,20400.0,35.0267,35.0337,35.0129,35.0198,20400.0
2007-05-31 13:55:00,50.51,50.52,50.49,50.49,13100.0,35.0198,35.0267,35.0059,35.0059,13100.0
2007-05-31 14:00:00,50.48,50.5,50.48,50.5,8000.0,34.999,35.0129,34.999,35.0129,8000.0
2007-05-31 14:05:00,50.5,50.53,50.49,50.52,20700.0,35.0129,35.0337,35.0059,35.0267,20700.0
2007-05-31 14:10:00,50.52,50.53,50.52,50.53,8900.0,35.0267,35.0337,35.0267,35.0337,8900.0
2007-05-31 14:15:00,50.53,50.53,50.52,50.53,17100.0,35.0337,35.0337,35.0267,35.0337,17100.0
2007-05-31 14:20:00,50.52,50.6,50.52,50.6,15400.0,35.0267,35.0822,35.0267,35.0822,15400.0
2007-05-31 14:25:00,50.6,50.62,50.58,50.58,15400.0,35.0822,35.0961,35.0683,35.0683,15400.0
2007-05-31 14:30:00,50.57,50.62,50.57,50.61,10900.0,35.0614,35.0961,35.0614,35.0891,10900.0
2007-05-31 14:35:00,50.6,50.6,50.56,50.56,11800.0,35.0822,35.0822,35.0545,35.0545,11800.0
2007-05-31 14:40:00,50.57,50.59,50.55,50.57,10800.0,35.0614,35.0753,35.0475,35.0614,10800.0
2007-05-31 14:45:00,50.57,50.6,50.57,50.6,13500.0,35.0614,35.0822,35.0614,35.0822,13500.0
2007-05-31 14:50:00,50.6,50.65,50.59,50.63,24200.0,35.0822,35.1169,35.0753,35.103,24200.0
2007-05-31 14:55:00,50.64,50.66,50.61,50.63,18700.0,35.1099,35.1238,35.0891,35.103,18700.0
2007-05-31 15:00:00,50.63,50.66,50.56,50.61,32100.0,35.103,35.1238,35.0545,35.0891,32100.0
2007-05-31 15:05:00,50.59,50.63,50.57,50.57,22100.0,35.0753,35.103,35.0614,35.0614,22100.0
2007-05-31 15:10:00,50.57,50.58,50.57,50.58,13200.0,35.0614,35.0683,35.0614,35.0683,13200.0
2007-05-31 15:15:00,50.57,50.61,50.57,50.6,20100.0,35.0614,35.0891,35.0614,35.0822,20100.0
2007-05-31 15:20:00,50.59,50.59,50.5,50.51,25000.0,35.0753,35.0753,35.0129,35.0198,25000.0
2007-05-31 15:25:00,50.51,50.53,50.47,50.49,36700.0,35.0198,35.0337,34.9921,35.0059,36700.0
2007-05-31 15:30:00,50.49,50.51,50.44,50.47,49400.0,35.0059,35.0198,34.9713,34.9921,49400.0
2007-05-31 15:35:00,50.48,50.52,50.46,50.47,31700.0,34.999,35.0267,34.9851,34.9921,31700.0
2007-05-31 15:40:00,50.47,50.51,50.41,50.48,54600.0,34.9921,35.0198,34.9505,34.999,54600.0
2007-05-31 15:45:00,50.47,50.54,50.44,50.53,42600.0,34.9921,35.0406,34.9713,35.0337,42600.0
2007-05-31 15:50:00,50.53,50.53,50.44,50.48,53600.0,35.0337,35.0337,34.9713,34.999,53600.0
2007-05-31 15:55:00,50.48,50.52,50.46,50.46,65000.0,34.999,35.0267,34.9851,34.9851,65000.0
2007-06-01 09:30:00,50.69,50.7,50.49,50.64,50800.0,35.1446,35.1515,35.0059,35.1099,50800.0
2007-06-01 09:35:00,50.64,50.75,50.59,50.74,51800.0,35.1099,35.1862,35.0753,35.1793,51800.0
2007-06-01 09:40:00,50.75,50.75,50.65,50.66,15200.0,35.1862,35.1862,35.1169,35.1238,15200.0
2007-06-01 09:45:00,50.65,50.65,50.6,50.63,20800.0,35.1169,35.1169,35.0822,35.103,20800.0
2007-06-01 09:50:00,50.63,50.67,50.62,50.65,19300.0,35.103,35.1307,35.0961,35.1169,19300.0
2007-06-01 09:55:00,50.64,50.76,50.64,50.68,27400.0,35.1099,35.1931,35.1099,35.1377,27400.0
2007-06-01 10:00:00,50.67,50.75,50.63,50.71,38200.0,35.1307,35.1862,35.103,35.1585,38200.0
2007-06-01 10:05:00,50.71,50.73,50.68,50.71,15900.0,35.1585,35.1723,35.1377,35.1585,15900.0
2007-06-01 10:10:00,50.71,50.71,50.61,50.65,35500.0,35.1585,35.1585,35.0891,35.1169,35500.0
2007-06-01 10:15:00,50.67,50.69,50.62,50.66,44200.0,35.1307,35.1446,35.0961,35.1238,44200.0
2007-06-01 10:20:00,50.66,50.66,50.58,50.58,34400.0,35.1238,35.1238,35.0683,35.0683,34400.0
2007-06-01 10:25:00,50.58,50.58,50.5,50.55,39900.0,35.0683,35.0683,35.0129,35.0475,39900.0
2007-06-01 10:30:00,50.54,50.63,50.51,50.62,35100.0,35.0406,35.103,35.0198,35.0961,35100.0
2007-06-01 10:35:00,50.62,50.64,50.55,50.57,16300.0,35.0961,35.1099,35.0475,35.0614,16300.0
2007-06-01 10:40:00,50.56,50.57,50.51,50.52,14100.0,35.0545,35.0614,35.0198,35.0267,14100.0
2007-06-01 10:45:00,50.53,50.53,50.48,50.53,14100.0,35.0337,35.0337,34.999,35.0337,14100.0
2007-06-01 10:50:00,50.55,50.56,50.43,50.44,16500.0,35.0475,35.0545,34.9643,34.9713,16500.0
2007-06-01 10:55:00,50.43,50.54,50.42,50.53,21800.0,34.9643,35.0406,34.9574,35.0337,21800.0
2007-06-01 11:00:00,50.54,50.57,50.54,50.54,10500.0,35.0406,35.0614,35.0406,35.0406,10500.0
2007-06-01 11:05:00,50.55,50.55,50.49,50.5,12500.0,35.0475,35.0475,35.0059,35.0129,12500.0
2007-06-01 11:10:00,50.5,50.56,50.49,50.56,16100.0,35.0129,35.0545,35.0059,35.0545,16100.0
2007-06-01 11:15:00,50.55,50.64,50.55,50.59,19400.0,35.0475,35.1099,35.0475,35.0753,19400.0
2007-06-01 11:20:00,50.6,50.61,50.53,50.53,17500.0,35.0822,35.0891,35.0337,35.0337,17500.0
2007-06-01 11:25:00,50.53,50.59,50.52,50.53,13800.0,35.0337,35.0753,35.0267,35.0337,13800.0
2007-06-01 11:30:00,50.53,50.55,50.53,50.54,34000.0,35.0337,35.0475,35.0337,35.0406,34000.0
2007-06-01 11:35:00,50.53,50.54,50.49,50.49,15800.0,35.0337,35.0406,35.0059,35.0059,15800.0
2007-06-01 11:40:00,50.49,50.51,50.47,50.5,29100.0,35.0059,35.0198,34.9921,35.0129,29100.0
2007-06-01 11:45:00,50.49,50.5,50.46,50.46,11600.0,35.0059,35.0129,34.9851,34.9851,11600.0
2007-06-01 11:50:00,50.47,50.47,50.42,50.42,12100.0,34.9921,34.9921,34.9574,34.9574,12100.0
2007-06-01 11:55:00,50.42,50.5,50.41,50.41,18300.0,34.9574,35.0129,34.9505,34.9505,18300.0
2007-06-01 12:00:00,50.41,50.42,50.32,50.32,11500.0,34.9505,34.9574,34.8881,34.8881,11500.0
2007-06-01 12:05:00,50.34,50.4,50.32,50.35,22700.0,34.9019,34.9435,34.8881,34.9089,22700.0
2007-06-01 12:10:00,50.33,50.38,50.32,50.35,10600.0,34.895,34.9297,34.8881,34.9089,10600.0
2007-06-01 12:15:00,50.35,50.37,50.31,50.31,8700.0,34.9089,34.9227,34.8811,34.8811,8700.0
2007-06-01 12:20:00,50.32,50.36,50.27,50.33,16900.0,34.8881,34.9158,34.8534,34.895,16900.0
2007-06-01 12:25:00,50.32,50.33,50.25,50.26,13000.0,34.8881,34.895,34.8395,34.8465,13000.0
2007-06-01 12:30:00,50.26,50.27,50.25,50.26,8600.0,34.8465,34.8534,34.8395,34.8465,8600.0
2007-06-01 12:35:00,50.26,50.32,50.24,50.31,19100.0,34.8465,34.8881,34.8326,34.8811,19100.0
2007-06-01 12:40:00,50.32,50.37,50.32,50.33,17000.0,34.8881,34.9227,34.8881,34.895,17000.0
2007-06-01 12:45:00,50.32,50.33,50.19,50.19,15600.0,34.8881,34.895,34.7979,34.7979,15600.0
2007-06-01 12:50:00,50.19,50.22,50.18,50.21,21200.0,34.7979,34.8187,34.791,34.8118,21200.0
2007-06-01 12:55:00,50.22,50.33,50.22,50.33,12800.0,34.8187,34.895,34.8187,34.895,12800.0
2007-06-01 13:00:00,50.34,50.39,50.34,50.38,14200.0,34.9019,34.9366,34.9019,34.9297,14200.0
2007-06-01 13:05:00,50.39,50.4,50.37,50.4,26300.0,34.9366,34.9435,34.9227,34.9435,26300.0
2007-06-01 13:10:00,50.41,50.44,50.41,50.42,15000.0,34.9505,34.9713,34.9505,34.9574,15000.0
2007-06-01 13:15:00,50.42,50.54,50.41,50.53,46500.0,34.9574,35.0406,34.9505,35.0337,46500.0
2007-06-01 13:20:00,50.53,50.53,50.44,50.5,12100.0,35.0337,35.0337,34.9713,35.0129,12100.0
2007-06-01 13:25:00,50.51,50.54,50.51,50.54,7100.0,35.0198,35.0406,35.0198,35.0406,7100.0
2007-06-01 13:30:00,50.53,50.54,50.53,50.54,3800.0,35.0337,35.0406,35.0337,35.0406,3800.0
2007-06-01 13:35:00,50.54,50.55,50.52,50.55,15200.0,35.0406,35.0475,35.0267,35.0475,15200.0
2007-06-01 13:40:00,50.56,50.6,50.55,50.59,12000.0,35.0545,35.0822,35.0475,35.0753,12000.0
2007-06-01 13:45:00,50.6,50.6,50.59,50.6,7500.0,35.0822,35.0822,35.0753,35.0822,7500.0
2007-06-01 13:50:00,50.6,50.67,50.6,50.65,17700.0,35.0822,35.1307,35.0822,35.1169,17700.0
2007-06-01 13:55:00,50.63,50.64,50.62,50.63,7800.0,35.103,35.1099,35.0961,35.103,7800.0
2007-06-01 14:00:00,50.63,50.63,50.6,50.6,7900.0,35.103,35.103,35.0822,35.0822,7900.0
2007-06-01 14:05:00,50.6,50.6,50.54,50.54,9900.0,35.0822,35.0822,35.0406,35.0406,9900.0
2007-06-01 14:10:00,50.54,50.54,50.53,50.54,17000.0,35.0406,35.0406,35.0337,35.0406,17000.0
2007-06-01 14:15:00,50.54,50.54,50.53,50.53,4300.0,35.0406,35.0406,35.0337,35.0337,4300.0
2007-06-01 14:20:00,50.54,50.54,50.51,50.52,20900.0,35.0406,35.0406,35.0198,35.0267,20900.0
2007-06-01 14:25:00,50.51,50.54,50.51,50.54,15100.0,35.0198,35.0406,35.0198,35.0406,15100.0
2007-06-01 14:30:00,50.54,50.54,50.52,50.52,18300.0,35.0406,35.0406,35.0267,35.0267,18300.0
2007-06-01 14:35:00,50.52,50.52,50.49,50.49,11200.0,35.0267,35.0267,35.0059,35.0059,11200.0
2007-06-01 14:40:00,50.49,50.5,50.46,50.47,19600.0,35.0059,35.0129,34.9851,34.9921,19600.0
2007-06-01 14:45:00,50.47,50.5,50.47,50.49,10800.0,34.9921,35.0129,34.9921,35.0059,10800.0
2007-06-01 14:50:00,50.49,50.5,50.47,50.49,11900.0,35.0059,35.0129,34.9921,35.0059,11900.0
2007-06-01 14:55:00,50.49,50.49,50.46,50.49,13400.0,35.0059,35.0059,34.9851,35.0059,13400.0
2007-06-01 15:00:00,50.49,50.49,50.43,50.44,13100.0,35.0059,35.0059,34.9643,34.9713,13100.0
2007-06-01 15:05:00,50.43,50.44,50.42,50.44,16800.0,34.9643,34.9713,34.9574,34.9713,16800.0
2007-06-01 15:10:00,50.43,50.44,50.38,50.4,34500.0,34.9643,34.9713,34.9297,34.9435,34500.0
2007-06-01 15:15:00,50.4,50.4,50.39,50.4,22600.0,34.9435,34.9435,34.9366,34.9435,22600.0
2007-06-01 15:20:00,50.4,50.43,50.39,50.42,28100.0,34.9435,34.9643,34.9366,34.9574,28100.0
2007-06-01 15:25:00,50.42,50.45,50.41,50.44,14400.0,34.9574,34.9782,34.9505,34.9713,14400.0
2007-06-01 15:30:00,50.45,50.45,50.43,50.44,20300.0,34.9782,34.9782,34.9643,34.9713,20300.0
2007-06-01 15:35:00,50.44,50.44,50.39,50.39,21100.0,34.9713,34.9713,34.9366,34.9366,21100.0
2007-06-01 15:40:00,50.4,50.46,50.4,50.43,19600.0,34.9435,34.9851,34.9435,34.9643,19600.0
2007-06-01 15:45:00,50.43,50.52,50.43,50.51,50700.0,34.9643,35.0267,34.9643,35.0198,50700.0
2007-06-01 15:50:00,50.51,50.53,50.49,50.49,33700.0,35.0198,35.0337,35.0059,35.0059,33700.0
2007-06-01 15:55:00,50.49,50.61,50.49,50.59,87300.0,35.0059,35.0891,35.0059,35.0753,87300.0
2007-06-04 09:30:00,50.7,50.78,50.46,50.5,96800.0,35.1515,35.207,34.9851,35.0129,96800.0
2007-06-04 09:35:00,50.5,50.55,50.46,50.5,61700.0,35.0129,35.0475,34.9851,35.0129,61700.0
2007-06-04 09:40:00,50.5,50.57,50.46,50.56,37900.0,35.0129,35.0614,34.9851,35.0545,37900.0
2007-06-04 09:45:00,50.55,50.61,50.49,50.52,27400.0,35.0475,35.0891,35.0059,35.0267,27400.0
2007-06-04 09:50:00,50.5,50.57,50.5,50.54,34200.0,35.0129,35.0614,35.0129,35.0406,34200.0
2007-06-04 09:55:00,50.54,50.61,50.54,50.59,26100.0,35.0406,35.0891,35.0406,35.0753,26100.0
2007-06-04 10:00:00,50.59,50.59,50.43,50.43,51300.0,35.0753,35.0753,34.9643,34.9643,51300.0
2007-06-04 10:05:00,50.43,50.52,50.38,50.51,37300.0,34.9643,35.0267,34.9297,35.0198,37300.0
2007-06-04 10:10:00,50.48,50.57,50.48,50.48,20800.0,34.999,35.0614,34.999,34.999,20800.0
2007-06-04 10:15:00,50.48,50.6,50.48,50.58,29300.0,34.999,35.0822,34.999,35.0683,29300.0
2007-06-04 10:20:00,50.6,50.6,50.52,50.52,9400.0,35.0822,35.0822,35.0267,35.0267,9400.0
2007-06-04 10:25:00,50.54,50.67,50.53,50.66,48800.0,35.0406,35.1307,35.0337,35.1238,48800.0
2007-06-04 10:30:00,50.66,50.66,50.62,50.66,11000.0,35.1238,35.1238,35.0961,35.1238,11000.0
2007-06-04 10:35:00,50.66,50.66,50.6,50.61,17500.0,35.1238,35.1238,35.0822,35.0891,17500.0
2007-06-04 10:40:00,50.6,50.69,50.6,50.69,12100.0,35.0822,35.1446,35.0822,35.1446,12100.0
2007-06-04 10:45:00,50.69,50.72,50.69,50.69,17600.0,35.1446,35.1654,35.1446,35.1446,17600.0
2007-06-04 10:50:00,50.67,50.73,50.65,50.72,13500.0,35.1307,35.1723,35.1169,35.1654,13500.0
2007-06-04 10:55:00,50.72,50.85,50.71,50.85,12400.0,35.1654,35.2555,35.1585,35.2555,12400.0
2007-06-04 11:00:00,50.85,50.92,50.85,50.86,25800.0,35.2555,35.3041,35.2555,35.2625,25800.0
2007-06-04 11:05:00,50.85,50.86,50.8,50.84,29600.0,35.2555,35.2625,35.2209,35.2486,29600.0
2007-06-04 11:10:00,50.84,50.85,50.82,50.83,25400.0,35.2486,35.2555,35.2347,35.2417,25400.0
2007-06-04 11:15:00,50.84,50.84,50.82,50.82,10600.0,35.2486,35.2486,35.2347,35.2347,10600.0
2007-06-04 11:20:00,50.83,50.87,50.81,50.87,22400.0,35.2417,35.2694,35.2278,35.2694,22400.0
2007-06-04 11:25:00,50.86,50.87,50.84,50.86,17100.0,35.2625,35.2694,35.2486,35.2625,17100.0
2007-06-04 11:30:00,50.86,50.86,50.82,50.82,26300.0,35.2625,35.2625,35.2347,35.2347,26300.0
2007-06-04 11:35:00,50.82,50.83,50.79,50.81,9300.0,35.2347,35.2417,35.2139,35.2278,9300.0
2007-06-04 11:40:00,50.81,50.84,50.81,50.83,25300.0,35.2278,35.2486,35.2278,35.2417,25300.0
2007-06-04 11:45:00,50.84,50.85,50.82,50.82,22600.0,35.2486,35.2555,35.2347,35.2347,22600.0
2007-06-04 11:50:00,50.82,50.82,50.79,50.8,19800.0,35.2347,35.2347,35.2139,35.2209,19800.0
2007-06-04 11:55:00,50.79,50.85,50.79,50.83,17200.0,35.2139,35.2555,35.2139,35.2417,17200.0
2007-06-04 12:00:00,50.84,50.84,50.81,50.83,17300.0,35.2486,35.2486,35.2278,35.2417,17300.0
2007-06-04 12:05:00,50.83,50.85,50.82,50.84,12400.0,35.2417,35.2555,35.2347,35.2486,12400.0
2007-06-04 12:10:00,50.85,50.85,50.83,50.84,12300.0,35.2555,35.2555,35.2417,35.2486,12300.0
2007-06-04 12:15:00,50.84,50.85,50.83,50.84,8100.0,35.2486,35.2555,35.2417,35.2486,8100.0
2007-06-04 12:20:00,50.84,50.84,50.79,50.8,27300.0,35.2486,35.2486,35.2139,35.2209,27300.0
2007-06-04 12:25:00,50.79,50.8,50.79,50.8,11600.0,35.2139,35.2209,35.2139,35.2209,11600.0
2007-06-04 12:30:00,50.8,50.8,50.72,50.77,36700.0,35.2209,35.2209,35.1654,35.2001,36700.0
2007-06-04 12:35:00,50.77,50.82,50.76,50.82,10700.0,35.2001,35.2347,35.1931,35.2347,10700.0
2007-06-04 12:40:00,50.82,50.83,50.78,50.78,32500.0,35.2347,35.2417,35.207,35.207,32500.0
2007-06-04 12:45:00,50.78,50.78,50.76,50.77,9000.0,35.207,35.207,35.1931,35.2001,9000.0
2007-06-04 12:50:00,50.78,50.8,50.75,50.77,45200.0,35.207,35.2209,35.1862,35.2001,45200.0
2007-06-04 12:55:00,50.76,50.8,50.76,50.8,8800.0,35.1931,35.2209,35.1931,35.2209,8800.0
2007-06-04 13:00:00,50.8,50.82,50.79,50.8,16700.0,35.2209,35.2347,35.2139,35.2209,16700.0
2007-06-04 13:05:00,50.79,50.85,50.73,50.76,46500.0,35.2139,35.2555,35.1723,35.1931,46500.0
2007-06-04 13:10:00,50.75,50.8,50.75,50.8,10100.0,35.1862,35.2209,35.1862,35.2209,10100.0
2007-06-04 13:15:00,50.8,50.83,50.75,50.75,48600.0,35.2209,35.2417,35.1862,35.1862,48600.0
2007-06-04 13:20:00,50.75,50.75,50.73,50.75,24000.0,35.1862,35.1862,35.1723,35.1862,24000.0
2007-06-04 13:25:00,50.75,50.77,50.74,50.75,20600.0,35.1862,35.2001,35.1793,35.1862,20600.0
2007-06-04 13:30:00,50.74,50.75,50.74,50.75,19400.0,35.1793,35.1862,35.1793,35.1862,19400.0
2007-06-04 13:35:00,50.75,50.75,50.73,50.74,25600.0,35.1862,35.1862,35.1723,35.1793,25600.0
2007-06-04 13:40:00,50.73,50.79,50.73,50.79,14900.0,35.1723,35.2139,35.1723,35.2139,14900.0
2007-06-04 13:45:00,50.78,50.79,50.77,50.78,11200.0,35.207,35.2139,35.2001,35.207,11200.0
2007-06-04 13:50:00,50.78,50.86,50.78,50.86,15600.0,35.207,35.2625,35.207,35.2625,15600.0
2007-06-04 13:55:00,50.86,50.91,50.86,50.9,9300.0,35.2625,35.2971,35.2625,35.2902,9300.0
2007-06-04 14:00:00,50.9,50.96,50.9,50.95,23400.0,35.2902,35.3318,35.2902,35.3249,23400.0
2007-06-04 14:05:00,50.96,50.99,50.9,50.9,39900.0,35.3318,35.3526,35.2902,35.2902,39900.0
2007-06-04 14:10:00,50.9,50.9,50.88,50.89,15200.0,35.2902,35.2902,35.2763,35.2833,15200.0
2007-06-04 14:15:00,50.88,50.9,50.88,50.89,15700.0,35.2763,35.2902,35.2763,35.2833,15700.0
2007-06-04 14:20:00,50.9,50.91,50.89,50.89,20200.0,35.2902,35.2971,35.2833,35.2833,20200.0
2007-06-04 14:25:00,50.9,50.94,50.9,50.94,26200.0,35.2902,35.3179,35.2902,35.3179,26200.0
2007-06-04 14:30:00,50.93,50.93,50.84,50.85,65800.0,35.311,35.311,35.2486,35.2555,65800.0
2007-06-04 14:35:00,50.85,50.85,50.78,50.78,97900.0,35.2555,35.2555,35.207,35.207,97900.0
2007-06-04 14:40:00,50.78,50.87,50.78,50.8,23600.0,35.207,35.2694,35.207,35.2209,23600.0
2007-06-04 14:45:00,50.8,50.85,50.75,50.77,72600.0,35.2209,35.2555,35.1862,35.2001,72600.0
2007-06-04 14:50:00,50.77,50.8,50.76,50.79,20300.0,35.2001,35.2209,35.1931,35.2139,20300.0
2007-06-04 14:55:00,50.79,50.8,50.78,50.79,11200.0,35.2139,35.2209,35.207,35.2139,11200.0
2007-06-04 15:00:00,50.78,50.8,50.78,50.8,42500.0,35.207,35.2209,35.207,35.2209,42500.0
2007-06-04 15:05:00,50.79,50.82,50.79,50.81,105100.0,35.2139,35.2347,35.2139,35.2278,105100.0
2007-06-04 15:10:00,50.81,50.82,50.79,50.8,33900.0,35.2278,35.2347,35.2139,35.2209,33900.0
2007-06-04 15:15:00,50.8,50.8,50.78,50.78,36900.0,35.2209,35.2209,35.207,35.207,36900.0
2007-06-04 15:20:00,50.78,50.83,50.77,50.79,74700.0,35.207,35.2417,35.2001,35.2139,74700.0
2007-06-04 15:25:00,50.79,50.8,50.78,50.78,15900.0,35.2139,35.2209,35.207,35.207,15900.0
2007-06-04 15:30:00,50.79,50.79,50.75,50.76,18000.0,35.2139,35.2139,35.1862,35.1931,18000.0
2007-06-04 15:35:00,50.76,50.8,50.75,50.78,36600.0,35.1931,35.2209,35.1862,35.207,36600.0
2007-06-04 15:40:00,50.79,50.8,50.78,50.8,82000.0,35.2139,35.2209,35.207,35.2209,82000.0
2007-06-04 15:45:00,50.79,50.8,50.75,50.78,48900.0,35.2139,35.2209,35.1862,35.207,48900.0
2007-06-04 15:50:00,50.79,50.81,50.74,50.75,66000.0,35.2139,35.2278,35.1793,35.1862,66000.0
2007-06-04 15:55:00,50.74,50.74,50.68,50.7,77800.0,35.1793,35.1793,35.1377,35.1515,77800.0
2007-06-05 09:30:00,51.0,51.25,51.0,51.13,217700.0,35.3595,35.5329,35.3595,35.4497,217700.0
2007-06-05 09:35:00,51.14,51.43,51.1,51.35,143800.0,35.4566,35.6577,35.4289,35.6022,143800.0
2007-06-05 09:40:00,51.35,51.72,51.35,51.7,274600.0,35.6022,35.8587,35.6022,35.8448,274600.0
2007-06-05 09:45:00,51.69,51.85,51.55,51.68,261000.0,35.8379,35.9488,35.7408,35.831,261000.0
2007-06-05 09:50:00,51.68,51.82,51.65,51.65,150900.0,35.831,35.928,35.8102,35.8102,150900.0
2007-06-05 09:55:00,51.65,51.7,51.6,51.62,92700.0,35.8102,35.8448,35.7755,35.7894,92700.0
2007-06-05 10:00:00,51.62,51.72,51.59,51.68,182700.0,35.7894,35.8587,35.7686,35.831,182700.0
2007-06-05 10:05:00,51.69,51.7,51.42,51.48,122100.0,35.8379,35.8448,35.6507,35.6923,122100.0
2007-06-05 10:10:00,51.48,51.48,51.38,51.43,88400.0,35.6923,35.6923,35.623,35.6577,88400.0
2007-06-05 10:15:00,51.41,51.57,51.41,51.56,70500.0,35.6438,35.7547,35.6438,35.7478,70500.0
2007-06-05 10:20:00,51.55,51.56,51.43,51.47,65200.0,35.7408,35.7478,35.6577,35.6854,65200.0
2007-06-05 10:25:00,51.46,51.55,51.45,51.51,107600.0,35.6785,35.7408,35.6715,35.7131,107600.0
2007-06-05 10:30:00,51.52,51.54,51.43,51.43,48900.0,35.7201,35.7339,35.6577,35.6577,48900.0
2007-06-05 10:35:00,51.43,51.44,51.3,51.31,83100.0,35.6577,35.6646,35.5675,35.5745,83100.0
2007-06-05 10:40:00,51.31,51.31,51.14,51.16,93500.0,35.5745,35.5745,35.4566,35.4705,93500.0
2007-06-05 10:45:00,51.15,51.2,51.13,51.17,113500.0,35.4635,35.4982,35.4497,35.4774,113500.0
2007-06-05 10:50:00,51.18,51.29,51.17,51.22,70700.0,35.4843,35.5606,35.4774,35.5121,70700.0
2007-06-05 10:55:00,51.21,51.21,51.12,51.15,36700.0,35.5051,35.5051,35.4427,35.4635,36700.0
2007-06-05 11:00:00,51.14,51.18,51.14,51.18,25500.0,35.4566,35.4843,35.4566,35.4843,25500.0
2007-06-05 11:05:00,51.17,51.33,51.15,51.31,37600.0,35.4774,35.5883,35.4635,35.5745,37600.0
2007-06-05 11:10:00,51.32,51.36,51.2,51.22,55300.0,35.5814,35.6091,35.4982,35.5121,55300.0
2007-06-05 11:15:00,51.21,51.22,51.14,51.16,31900.0,35.5051,35.5121,35.4566,35.4705,31900.0
2007-06-05 11:20:00,51.16,51.17,51.13,51.15,20000.0,35.4705,35.4774,35.4497,35.4635,20000.0
2007-06-05 11:25:00,51.15,51.17,51.09,51.1,31300.0,35.4635,35.4774,35.4219,35.4289,31300.0
2007-06-05 11:30:00,51.09,51.1,51.03,51.1,29100.0,35.4219,35.4289,35.3803,35.4289,29100.0
2007-06-05 11:35:00,51.1,51.12,51.05,51.06,69100.0,35.4289,35.4427,35.3942,35.4011,69100.0
2007-06-05 11:40:00,51.04,51.07,51.03,51.07,19600.0,35.3873,35.4081,35.3803,35.4081,19600.0
2007-06-05 11:45:00,51.07,51.08,51.03,51.08,14400.0,35.4081,35.415,35.3803,35.415,14400.0
2007-06-05 11:50:00,51.07,51.16,51.06,51.15,13400.0,35.4081,35.4705,35.4011,35.4635,13400.0
2007-06-05 11:55:00,51.14,51.2,51.14,51.16,13100.0,35.4566,35.4982,35.4566,35.4705,13100.0
2007-06-05 12:00:00,51.15,51.18,51.15,51.16,14300.0,35.4635,35.4843,35.4635,35.4705,14300.0
2007-06-05 12:05:00,51.16,51.16,51.13,51.13,15500.0,35.4705,35.4705,35.4497,35.4497,15500.0
2007-06-05 12:10:00,51.14,51.14,51.04,51.11,25500.0,35.4566,35.4566,35.3873,35.4358,25500.0
2007-06-05 12:15:00,51.09,51.09,51.0,51.03,31200.0,35.4219,35.4219,35.3595,35.3803,31200.0
2007-06-05 12:20:00,51.01,51.05,51.0,51.05,12800.0,35.3665,35.3942,35.3595,35.3942,12800.0
2007-06-05 12:25:00,51.05,51.05,51.03,51.05,20700.0,35.3942,35.3942,35.3803,35.3942,20700.0
2007-06-05 12:30:00,51.05,51.2,51.04,51.18,32300.0,35.3942,35.4982,35.3873,35.4843,32300.0
2007-06-05 12:35:00,51.18,51.19,51.15,51.15,18900.0,35.4843,35.4913,35.4635,35.4635,18900.0
2007-06-05 12:40:00,51.15,51.16,51.14,51.15,8800.0,35.4635,35.4705,35.4566,35.4635,8800.0
2007-06-05 12:45:00,51.15,51.16,51.14,51.14,14700.0,35.4635,35.4705,35.4566,35.4566,14700.0
2007-06-05 12:50:00,51.13,51.21,51.13,51.18,20400.0,35.4497,35.5051,35.4497,35.4843,20400.0
2007-06-05 12:55:00,51.19,51.19,51.15,51.16,11600.0,35.4913,35.4913,35.4635,35.4705,11600.0
2007-06-05 13:00:00,51.15,51.16,51.1,51.11,18200.0,35.4635,35.4705,35.4289,35.4358,18200.0
2007-06-05 13:05:00,51.11,51.11,51.08,51.11,19000.0,35.4358,35.4358,35.415,35.4358,19000.0
2007-06-05 13:10:00,51.11,51.18,51.11,51.17,22400.0,35.4358,35.4843,35.4358,35.4774,22400.0
2007-06-05 13:15:00,51.17,51.24,51.16,51.2,28500.0,35.4774,35.5259,35.4705,35.4982,28500.0
2007-06-05 13:20:00,51.19,51.2,51.14,51.15,15200.0,35.4913,35.4982,35.4566,35.4635,15200.0
2007-06-05 13:25:00,51.15,51.23,51.15,51.22,28100.0,35.4635,35.519,35.4635,35.5121,28100.0
2007-06-05 13:30:00,51.22,51.24,51.19,51.19,16400.0,35.5121,35.5259,35.4913,35.4913,16400.0
2007-06-05 13:35:00,51.19,51.29,51.19,51.28,18200.0,35.4913,35.5606,35.4913,35.5537,18200.0
2007-06-05 13:40:00,51.29,51.29,51.19,51.22,20200.0,35.5606,35.5606,35.4913,35.5121,20200.0
2007-06-05 13:45:00,51.21,51.25,51.21,51.24,13500.0,35.5051,35.5329,35.5051,35.5259,13500.0
2007-06-05 13:50:00,51.23,51.31,51.23,51.3,16600.0,35.519,35.5745,35.519,35.5675,16600.0
2007-06-05 13:55:00,51.3,51.35,51.29,51.32,20200.0,35.5675,35.6022,35.5606,35.5814,20200.0
2007-06-05 14:00:00,51.31,51.4,51.31,51.39,23800.0,35.5745,35.6369,35.5745,35.6299,23800.0
2007-06-05 14:05:00,51.39,51.4,51.32,51.32,20600.0,35.6299,35.6369,35.5814,35.5814,20600.0
2007-06-05 14:10:00,51.33,51.34,51.3,51.31,25600.0,35.5883,35.5953,35.5675,35.5745,25600.0
2007-06-05 14:15:00,51.31,51.38,51.31,51.37,30200.0,35.5745,35.623,35.5745,35.6161,30200.0
2007-06-05 14:20:00,51.38,51.42,51.36,51.4,21500.0,35.623,35.6507,35.6091,35.6369,21500.0
2007-06-05 14:25:00,51.41,51.41,51.3,51.3,24300.0,35.6438,35.6438,35.5675,35.5675,24300.0
2007-06-05 14:30:00,51.3,51.33,51.22,51.23,26700.0,35.5675,35.5883,35.5121,35.519,26700.0
2007-06-05 14:35:00,51.23,51.28,51.19,51.21,77400.0,35.519,35.5537,35.4913,35.5051,77400.0
2007-06-05 14:40:00,51.2,51.21,51.17,51.2,21000.0,35.4982,35.5051,35.4774,35.4982,21000.0
2007-06-05 14:45:00,51.2,51.23,51.19,51.23,15400.0,35.4982,35.519,35.4913,35.519,15400.0
2007-06-05 14:50:00,51.23,51.29,51.21,51.29,42900.0,35.519,35.5606,35.5051,35.5606,42900.0
2007-06-05 14:55:00,51.29,51.29,51.22,51.26,22700.0,35.5606,35.5606,35.5121,35.5398,22700.0
2007-06-05 15:00:00,51.25,51.29,51.22,51.22,37400.0,35.5329,35.5606,35.5121,35.5121,37400.0
2007-06-05 15:05:00,51.23,51.24,51.22,51.24,27300.0,35.519,35.5259,35.5121,35.5259,27300.0
2007-06-05 15:10:00,51.23,51.36,51.23,51.26,46300.0,35.519,35.6091,35.519,35.5398,46300.0
2007-06-05 15:15:00,51.26,51.27,51.22,51.23,26700.0,35.5398,35.5467,35.5121,35.519,26700.0
2007-06-05 15:20:00,51.23,51.3,51.22,51.3,25000.0,35.519,35.5675,35.5121,35.5675,25000.0
2007-06-05 15:25:00,51.3,51.3,51.28,51.29,20300.0,35.5675,35.5675,35.5537,35.5606,20300.0
2007-06-05 15:30:00,51.29,51.3,51.28,51.29,63100.0,35.5606,35.5675,35.5537,35.5606,63100.0
2007-06-05 15:35:00,51.3,51.3,51.26,51.29,34500.0,35.5675,35.5675,35.5398,35.5606,34500.0
2007-06-05 15:40:00,51.29,51.29,51.27,51.28,22100.0,35.5606,35.5606,35.5467,35.5537,22100.0
2007-06-05 15:45:00,51.28,51.28,51.25,51.28,55900.0,35.5537,35.5537,35.5329,35.5537,55900.0
2007-06-05 15:50:00,51.28,51.32,51.27,51.29,42900.0,35.5537,35.5814,35.5467,35.5606,42900.0
2007-06-05 15:55:00,51.28,51.3,51.24,51.3,83000.0,35.5537,35.5675,35.5259,35.5675,83000.0
2007-06-06 09:30:00,50.37,50.77,50.37,50.54,75800.0,34.9227,35.2001,34.9227,35.0406,75800.0
2007-06-06 09:35:00,50.53,50.68,50.48,50.63,36500.0,35.0337,35.1377,34.999,35.103,36500.0
2007-06-06 09:40:00,50.63,50.66,50.6,50.65,87700.0,35.103,35.1238,35.0822,35.1169,87700.0
2007-06-06 09:45:00,50.65,50.65,50.46,50.46,55700.0,35.1169,35.1169,34.9851,34.9851,55700.0
2007-06-06 09:50:00,50.48,50.58,50.45,50.51,82500.0,34.999,35.0683,34.9782,35.0198,82500.0
2007-06-06 09:55:00,50.51,50.55,50.47,50.48,61200.0,35.0198,35.0475,34.9921,34.999,61200.0
2007-06-06 10:00:00,50.49,50.57,50.48,50.54,57300.0,35.0059,35.0614,34.999,35.0406,57300.0
2007-06-06 10:05:00,50.55,50.55,50.41,50.46,41900.0,35.0475,35.0475,34.9505,34.9851,41900.0
2007-06-06 10:10:00,50.44,50.49,50.34,50.4,68300.0,34.9713,35.0059,34.9019,34.9435,68300.0
2007-06-06 10:15:00,50.4,50.45,50.36,50.4,52200.0,34.9435,34.9782,34.9158,34.9435,52200.0
2007-06-06 10:20:00,50.39,50.5,50.39,50.42,32300.0,34.9366,35.0129,34.9366,34.9574,32300.0
2007-06-06 10:25:00,50.42,50.53,50.42,50.51,39300.0,34.9574,35.0337,34.9574,35.0198,39300.0
2007-06-06 10:30:00,50.51,50.51,50.29,50.31,42300.0,35.0198,35.0198,34.8673,34.8811,42300.0
2007-06-06 10:35:00,50.31,50.32,50.24,50.26,45700.0,34.8811,34.8881,34.8326,34.8465,45700.0
2007-06-06 10:40:00,50.26,50.3,50.23,50.26,45500.0,34.8465,34.8742,34.8257,34.8465,45500.0
2007-06-06 10:45:00,50.26,50.26,50.23,50.24,25600.0,34.8465,34.8465,34.8257,34.8326,25600.0
2007-06-06 10:50:00,50.25,50.25,50.15,50.24,49100.0,34.8395,34.8395,34.7702,34.8326,49100.0
2007-06-06 10:55:00,50.24,50.25,50.16,50.17,41100.0,34.8326,34.8395,34.7771,34.7841,41100.0
2007-06-06 11:00:00,50.18,50.28,50.16,50.26,51500.0,34.791,34.8603,34.7771,34.8465,51500.0
2007-06-06 11:05:00,50.25,50.28,50.2,50.27,28400.0,34.8395,34.8603,34.8049,34.8534,28400.0
2007-06-06 11:10:00,50.28,50.35,50.24,50.27,45300.0,34.8603,34.9089,34.8326,34.8534,45300.0
2007-06-06 11:15:00,50.27,50.32,50.26,50.32,21400.0,34.8534,34.8881,34.8465,34.8881,21400.0
2007-06-06 11:20:00,50.33,50.33,50.26,50.28,27900.0,34.895,34.895,34.8465,34.8603,27900.0
2007-06-06 11:25:00,50.27,50.27,50.26,50.27,12400.0,34.8534,34.8534,34.8465,34.8534,12400.0
2007-06-06 11:30:00,50.27,50.27,50.2,50.24,31400.0,34.8534,34.8534,34.8049,34.8326,31400.0
2007-06-06 11:35:00,50.25,50.25,50.2,50.21,19600.0,34.8395,34.8395,34.8049,34.8118,19600.0
2007-06-06 11:40:00,50.21,50.22,50.18,50.2,14100.0,34.8118,34.8187,34.791,34.8049,14100.0
2007-06-06 11:45:00,50.2,50.2,50.1,50.11,17400.0,34.8049,34.8049,34.7355,34.7425,17400.0
2007-06-06 11:50:00,50.11,50.12,50.1,50.12,13300.0,34.7425,34.7494,34.7355,34.7494,13300.0
2007-06-06 11:55:00,50.12,50.13,50.11,50.13,8400.0,34.7494,34.7563,34.7425,34.7563,8400.0
2007-06-06 12:00:00,50.13,50.17,50.11,50.16,12300.0,34.7563,34.7841,34.7425,34.7771,12300.0
2007-06-06 12:05:00,50.15,50.25,50.15,50.24,11900.0,34.7702,34.8395,34.7702,34.8326,11900.0
2007-06-06 12:10:00,50.24,50.24,50.22,50.23,12400.0,34.8326,34.8326,34.8187,34.8257,12400.0
2007-06-06 12:15:00,50.22,50.26,50.22,50.26,14100.0,34.8187,34.8465,34.8187,34.8465,14100.0
2007-06-06 12:20:00,50.26,50.31,50.26,50.3,19600.0,34.8465,34.8811,34.8465,34.8742,19600.0
2007-06-06 12:25:00,50.3,50.3,50.23,50.23,9100.0,34.8742,34.8742,34.8257,34.8257,9100.0
2007-06-06 12:30:00,50.24,50.25,50.23,50.25,13400.0,34.8326,34.8395,34.8257,34.8395,13400.0
2007-06-06 12:35:00,50.25,50.25,50.15,50.2,17800.0,34.8395,34.8395,34.7702,34.8049,17800.0
2007-06-06 12:40:00,50.2,50.2,50.17,50.18,12300.0,34.8049,34.8049,34.7841,34.791,12300.0
2007-06-06 12:45:00,50.18,50.18,50.15,50.16,9600.0,34.791,34.791,34.7702,34.7771,9600.0
2007-06-06 12:50:00,50.16,50.16,50.15,50.16,18200.0,34.7771,34.7771,34.7702,34.7771,18200.0
2007-06-06 12:55:00,50.16,50.16,50.13,50.15,25400.0,34.7771,34.7771,34.7563,34.7702,25400.0
2007-06-06 13:00:00,50.15,50.18,50.13,50.15,35600.0,34.7702,34.791,34.7563,34.7702,35600.0
2007-06-06 13:05:00,50.15,50.15,50.12,50.15,12700.0,34.7702,34.7702,34.7494,34.7702,12700.0
2007-06-06 13:10:00,50.15,50.16,50.13,50.14,11600.0,34.7702,34.7771,34.7563,34.7633,11600.0
2007-06-06 13:15:00,50.14,50.23,50.14,50.15,14000.0,34.7633,34.8257,34.7633,34.7702,14000.0
2007-06-06 13:20:00,50.16,50.2,50.12,50.19,38000.0,34.7771,34.8049,34.7494,34.7979,38000.0
2007-06-06 13:25:00,50.19,50.26,50.19,50.25,37900.0,34.7979,34.8465,34.7979,34.8395,37900.0
2007-06-06 13:30:00,50.26,50.26,50.24,50.24,12400.0,34.8465,34.8465,34.8326,34.8326,12400.0
2007-06-06 13:35:00,50.25,50.26,50.2,50.21,19600.0,34.8395,34.8465,34.8049,34.8118,19600.0
2007-06-06 13:40:00,50.21,50.27,50.2,50.27,22400.0,34.8118,34.8534,34.8049,34.8534,22400.0
2007-06-06 13:45:00,50.27,50.29,50.26,50.26,9700.0,34.8534,34.8673,34.8465,34.8465,9700.0
2007-06-06 13:50:00,50.26,50.28,50.25,50.27,33000.0,34.8465,34.8603,34.8395,34.8534,33000.0
2007-06-06 13:55:00,50.28,50.32,50.26,50.3,75400.0,34.8603,34.8881,34.8465,34.8742,75400.0
2007-06-06 14:00:00,50.31,50.31,50.3,50.31,13100.0,34.8811,34.8811,34.8742,34.8811,13100.0
2007-06-06 14:05:00,50.29,50.31,50.29,50.3,37200.0,34.8673,34.8811,34.8673,34.8742,37200.0
2007-06-06 14:10:00,50.3,50.3,50.23,50.27,19100.0,34.8742,34.8742,34.8257,34.8534,19100.0
2007-06-06 14:15:00,50.27,50.27,50.24,50.25,26400.0,34.8534,34.8534,34.8326,34.8395,26400.0
2007-06-06 14:20:00,50.25,50.3,50.19,50.2,101000.0,34.8395,34.8742,34.7979,34.8049,101000.0
2007-06-06 14:25:00,50.2,50.3,50.19,50.28,37000.0,34.8049,34.8742,34.7979,34.8603,37000.0
2007-06-06 14:30:00,50.28,50.29,50.25,50.28,13800.0,34.8603,34.8673,34.8395,34.8603,13800.0
2007-06-06 14:35:00,50.28,50.28,50.27,50.27,16400.0,34.8603,34.8603,34.8534,34.8534,16400.0
2007-06-06 14:40:00,50.28,50.37,50.27,50.3,30700.0,34.8603,34.9227,34.8534,34.8742,30700.0
2007-06-06 14:45:00,50.3,50.31,50.27,50.27,21400.0,34.8742,34.8811,34.8534,34.8534,21400.0
2007-06-06 14:50:00,50.28,50.29,50.25,50.28,14500.0,34.8603,34.8673,34.8395,34.8603,14500.0
2007-06-06 14:55:00,50.28,50.3,50.25,50.28,25400.0,34.8603,34.8742,34.8395,34.8603,25400.0
2007-06-06 15:00:00,50.29,50.3,50.25,50.25,71500.0,34.8673,34.8742,34.8395,34.8395,71500.0
2007-06-06 15:05:00,50.26,50.28,50.23,50.28,17500.0,34.8465,34.8603,34.8257,34.8603,17500.0
2007-06-06 15:10:00,50.28,50.28,50.25,50.26,18100.0,34.8603,34.8603,34.8395,34.8465,18100.0
2007-06-06 15:15:00,50.25,50.32,50.25,50.29,38300.0,34.8395,34.8881,34.8395,34.8673,38300.0
2007-06-06 15:20:00,50.29,50.32,50.29,50.31,36400.0,34.8673,34.8881,34.8673,34.8811,36400.0
2007-06-06 15:25:00,50.32,50.33,50.31,50.31,50200.0,34.8881,34.895,34.8811,34.8811,50200.0
2007-06-06 15:30:00,50.32,50.32,50.26,50.27,32300.0,34.8881,34.8881,34.8465,34.8534,32300.0
2007-06-06 15:35:00,50.27,50.27,50.25,50.25,154400.0,34.8534,34.8534,34.8395,34.8395,154400.0
2007-06-06 15:40:00,50.26,50.29,50.22,50.27,75500.0,34.8465,34.8673,34.8187,34.8534,75500.0
2007-06-06 15:45:00,50.27,50.27,50.23,50.25,53700.0,34.8534,34.8534,34.8257,34.8395,53700.0
2007-06-06 15:50:00,50.27,50.27,50.19,50.19,55000.0,34.8534,34.8534,34.7979,34.7979,55000.0
2007-06-06 15:55:00,50.19,50.2,50.14,50.14,77800.0,34.7979,34.8049,34.7633,34.7633,77800.0
2007-06-07 09:30:00,49.91,49.91,49.69,49.85,72300.0,34.6038,34.6038,34.4513,34.5622,72300.0
2007-06-07 09:35:00,49.85,49.9,49.8,49.84,75600.0,34.5622,34.5969,34.5275,34.5553,75600.0
2007-06-07 09:40:00,49.8,49.93,49.71,49.9,37100.0,34.5275,34.6177,34.4651,34.5969,37100.0
2007-06-07 09:45:00,49.9,50.12,49.9,49.96,69600.0,34.5969,34.7494,34.5969,34.6385,69600.0
2007-06-07 09:50:00,49.97,50.01,49.93,49.96,68500.0,34.6454,34.6731,34.6177,34.6385,68500.0
2007-06-07 09:55:00,49.96,50.07,49.96,50.02,32200.0,34.6385,34.7147,34.6385,34.6801,32200.0
2007-06-07 10:00:00,50.02,50.02,49.93,49.94,48300.0,34.6801,34.6801,34.6177,34.6246,48300.0
2007-06-07 10:05:00,49.94,49.95,49.78,49.83,47900.0,34.6246,34.6315,34.5137,34.5483,47900.0
2007-06-07 10:10:00,49.84,49.95,49.82,49.91,28100.0,34.5553,34.6315,34.5414,34.6038,28100.0
2007-06-07 10:15:00,49.93,49.93,49.74,49.76,40600.0,34.6177,34.6177,34.4859,34.4998,40600.0
2007-06-07 10:20:00,49.76,49.8,49.7,49.73,17000.0,34.4998,34.5275,34.4582,34.479,17000.0
2007-06-07 10:25:00,49.74,49.75,49.67,49.7,51800.0,34.4859,34.4929,34.4374,34.4582,51800.0
2007-06-07 10:30:00,49.73,49.79,49.69,49.71,32500.0,34.479,34.5206,34.4513,34.4651,32500.0
2007-06-07 10:35:00,49.7,49.71,49.54,49.56,57400.0,34.4582,34.4651,34.3473,34.3611,57400.0
2007-06-07 10:40:00,49.56,49.56,49.47,49.54,74500.0,34.3611,34.3611,34.2987,34.3473,74500.0
2007-06-07 10:45:00,49.55,49.6,49.53,49.56,42100.0,34.3542,34.3889,34.3403,34.3611,42100.0
2007-06-07 10:50:00,49.55,49.56,49.53,49.54,20800.0,34.3542,34.3611,34.3403,34.3473,20800.0
2007-06-07 10:55:00,49.54,49.56,49.54,49.55,8400.0,34.3473,34.3611,34.3473,34.3542,8400.0
2007-06-07 11:00:00,49.55,49.56,49.51,49.55,54200.0,34.3542,34.3611,34.3265,34.3542,54200.0
2007-06-07 11:05:00,49.55,49.55,49.3,49.3,37400.0,34.3542,34.3542,34.1809,34.1809,37400.0
2007-06-07 11:10:00,49.3,49.32,49.21,49.29,70700.0,34.1809,34.1947,34.1185,34.1739,70700.0
2007-06-07 11:15:00,49.3,49.36,49.28,49.36,20800.0,34.1809,34.2225,34.167,34.2225,20800.0
2007-06-07 11:20:00,49.36,49.44,49.33,49.42,12600.0,34.2225,34.2779,34.2017,34.2641,12600.0
2007-06-07 11:25:00,49.42,49.45,49.38,49.39,9200.0,34.2641,34.2849,34.2363,34.2433,9200.0
2007-06-07 11:30:00,49.4,49.45,49.38,49.44,67600.0,34.2502,34.2849,34.2363,34.2779,67600.0
2007-06-07 11:35:00,49.43,49.51,49.43,49.48,18300.0,34.271,34.3265,34.271,34.3057,18300.0
2007-06-07 11:40:00,49.48,49.5,49.42,49.49,11900.0,34.3057,34.3195,34.2641,34.3126,11900.0
2007-06-07 11:45:00,49.49,49.49,49.45,49.46,14000.0,34.3126,34.3126,34.2849,34.2918,14000.0
2007-06-07 11:50:00,49.46,49.5,49.43,49.5,6400.0,34.2918,34.3195,34.271,34.3195,6400.0
2007-06-07 11:55:00,49.5,49.5,49.39,49.43,16200.0,34.3195,34.3195,34.2433,34.271,16200.0
2007-06-07 12:00:00,49.43,49.45,49.39,49.43,30000.0,34.271,34.2849,34.2433,34.271,30000.0
2007-06-07 12:05:00,49.43,49.5,49.43,49.48,24900.0,34.271,34.3195,34.271,34.3057,24900.0
2007-06-07 12:10:00,49.49,49.55,49.49,49.55,34900.0,34.3126,34.3542,34.3126,34.3542,34900.0
2007-06-07 12:15:00,49.55,49.6,49.55,49.58,29300.0,34.3542,34.3889,34.3542,34.375,29300.0
2007-06-07 12:20:00,49.58,49.6,49.58,49.59,17600.0,34.375,34.3889,34.375,34.3819,17600.0
2007-06-07 12:25:00,49.6,49.64,49.58,49.64,12800.0,34.3889,34.4166,34.375,34.4166,12800.0
2007-06-07 12:30:00,49.65,49.65,49.56,49.56,22500.0,34.4235,34.4235,34.3611,34.3611,22500.0
2007-06-07 12:35:00,49.57,49.57,49.46,49.46,37200.0,34.3681,34.3681,34.2918,34.2918,37200.0
2007-06-07 12:40:00,49.46,49.5,49.42,49.42,20000.0,34.2918,34.3195,34.2641,34.2641,20000.0
2007-06-07 12:45:00,49.41,49.5,49.41,49.44,14800.0,34.2571,34.3195,34.2571,34.2779,14800.0
2007-06-07 12:50:00,49.42,49.55,49.39,49.53,31500.0,34.2641,34.3542,34.2433,34.3403,31500.0
2007-06-07 12:55:00,49.53,49.55,49.49,49.54,21300.0,34.3403,34.3542,34.3126,34.3473,21300.0
2007-06-07 13:00:00,49.54,49.55,49.52,49.52,12900.0,34.3473,34.3542,34.3334,34.3334,12900.0
2007-06-07 13:05:00,49.53,49.54,49.52,49.53,10700.0,34.3403,34.3473,34.3334,34.3403,10700.0
2007-06-07 13:10:00,49.52,49.52,49.49,49.49,13500.0,34.3334,34.3334,34.3126,34.3126,13500.0
2007-06-07 13:15:00,49.5,49.5,49.39,49.41,27100.0,34.3195,34.3195,34.2433,34.2571,27100.0
2007-06-07 13:20:00,49.41,49.48,49.4,49.43,20700.0,34.2571,34.3057,34.2502,34.271,20700.0
2007-06-07 13:25:00,49.44,49.44,49.43,49.44,4600.0,34.2779,34.2779,34.271,34.2779,4600.0
2007-06-07 13:30:00,49.44,49.47,49.39,49.47,32600.0,34.2779,34.2987,34.2433,34.2987,32600.0
2007-06-07 13:35:00,49.45,49.47,49.35,49.4,38100.0,34.2849,34.2987,34.2155,34.2502,38100.0
2007-06-07 13:40:00,49.42,49.45,49.4,49.43,29900.0,34.2641,34.2849,34.2502,34.271,29900.0
2007-06-07 13:45:00,49.43,49.49,49.41,49.47,24700.0,34.271,34.3126,34.2571,34.2987,24700.0
2007-06-07 13:50:00,49.46,49.48,49.43,49.45,11900.0,34.2918,34.3057,34.271,34.2849,11900.0
2007-06-07 13:55:00,49.45,49.49,49.44,49.49,55100.0,34.2849,34.3126,34.2779,34.3126,55100.0
2007-06-07 14:00:00,49.47,49.49,49.45,49.46,132900.0,34.2987,34.3126,34.2849,34.2918,132900.0
2007-06-07 14:05:00,49.46,49.48,49.45,49.45,55200.0,34.2918,34.3057,34.2849,34.2849,55200.0
2007-06-07 14:10:00,49.45,49.46,49.41,49.43,54400.0,34.2849,34.2918,34.2571,34.271,54400.0
2007-06-07 14:15:00,49.43,49.43,49.37,49.4,72900.0,34.271,34.271,34.2294,34.2502,72900.0
2007-06-07 14:20:00,49.39,49.4,49.36,49.36,32000.0,34.2433,34.2502,34.2225,34.2225,32000.0
2007-06-07 14:25:00,49.36,49.36,49.33,49.35,58900.0,34.2225,34.2225,34.2017,34.2155,58900.0
2007-06-07 14:30:00,49.35,49.36,49.3,49.32,52700.0,34.2155,34.2225,34.1809,34.1947,52700.0
2007-06-07 14:35:00,49.32,49.33,49.26,49.28,79200.0,34.1947,34.2017,34.1531,34.167,79200.0
2007-06-07 14:40:00,49.28,49.33,49.26,49.32,63500.0,34.167,34.2017,34.1531,34.1947,63500.0
2007-06-07 14:45:00,49.31,49.35,49.29,49.29,104600.0,34.1878,34.2155,34.1739,34.1739,104600.0
2007-06-07 14:50:00,49.3,49.31,49.26,49.31,53600.0,34.1809,34.1878,34.1531,34.1878,53600.0
2007-06-07 14:55:00,49.31,49.31,49.28,49.29,42900.0,34.1878,34.1878,34.167,34.1739,42900.0
2007-06-07 15:00:00,49.28,49.29,49.22,49.27,95000.0,34.167,34.1739,34.1254,34.1601,95000.0
2007-06-07 15:05:00,49.27,49.27,49.2,49.25,44900.0,34.1601,34.1601,34.1115,34.1462,44900.0
2007-06-07 15:10:00,49.24,49.27,49.23,49.25,125500.0,34.1393,34.1601,34.1323,34.1462,125500.0
2007-06-07 15:15:00,49.25,49.26,49.19,49.21,113000.0,34.1462,34.1531,34.1046,34.1185,113000.0
2007-06-07 15:20:00,49.21,49.25,49.19,49.19,47900.0,34.1185,34.1462,34.1046,34.1046,47900.0
2007-06-07 15:25:00,49.19,49.2,49.15,49.19,51300.0,34.1046,34.1115,34.0769,34.1046,51300.0
2007-06-07 15:30:00,49.19,49.21,49.18,49.19,46000.0,34.1046,34.1185,34.0977,34.1046,46000.0
2007-06-07 15:35:00,49.19,49.21,49.14,49.14,64800.0,34.1046,34.1185,34.0699,34.0699,64800.0
2007-06-07 15:40:00,49.14,49.14,49.02,49.03,105900.0,34.0699,34.0699,33.9867,33.9937,105900.0
2007-06-07 15:45:00,49.03,49.05,48.94,48.94,82800.0,33.9937,34.0075,33.9313,33.9313,82800.0
2007-06-07 15:50:00,48.95,49.05,48.94,49.04,95100.0,33.9382,34.0075,33.9313,34.0006,95100.0
2007-06-07 15:55:00,49.05,49.05,48.96,48.96,151900.0,34.0075,34.0075,33.9451,33.9451,151900.0
2007-06-08 09:30:00,49.01,49.1,48.99,49.05,67600.0,33.9798,34.0422,33.9659,34.0075,67600.0
2007-06-08 09:35:00,49.05,49.05,48.88,48.88,35000.0,34.0075,34.0075,33.8897,33.8897,35000.0
2007-06-08 09:40:00,48.86,48.87,48.71,48.82,45000.0,33.8758,33.8827,33.7718,33.8481,45000.0
2007-06-08 09:45:00,48.83,48.92,48.77,48.92,42300.0,33.855,33.9174,33.8134,33.9174,42300.0
2007-06-08 09:50:00,48.91,48.95,48.9,48.9,40400.0,33.9105,33.9382,33.9035,33.9035,40400.0
2007-06-08 09:55:00,48.89,48.93,48.85,48.89,75000.0,33.8966,33.9243,33.8689,33.8966,75000.0
2007-06-08 10:00:00,48.88,48.89,48.74,48.87,64200.0,33.8897,33.8966,33.7926,33.8827,64200.0
2007-06-08 10:05:00,48.87,48.95,48.82,48.93,88100.0,33.8827,33.9382,33.8481,33.9243,88100.0
2007-06-08 10:10:00,48.92,48.98,48.89,48.94,81700.0,33.9174,33.959,33.8966,33.9313,81700.0
2007-06-08 10:15:00,48.94,49.0,48.88,48.99,45300.0,33.9313,33.9729,33.8897,33.9659,45300.0
2007-06-08 10:20:00,48.99,49.06,48.94,48.99,84200.0,33.9659,34.0145,33.9313,33.9659,84200.0
2007-06-08 10:25:00,48.98,49.05,48.97,48.97,110800.0,33.959,34.0075,33.9521,33.9521,110800.0
2007-06-08 10:30:00,48.99,49.0,48.92,48.96,97900.0,33.9659,33.9729,33.9174,33.9451,97900.0
2007-06-08 10:35:00,48.95,49.0,48.94,48.98,34600.0,33.9382,33.9729,33.9313,33.959,34600.0
2007-06-08 10:40:00,48.98,49.01,48.96,48.99,39900.0,33.959,33.9798,33.9451,33.9659,39900.0
2007-06-08 10:45:00,48.97,49.0,48.95,48.96,40100.0,33.9521,33.9729,33.9382,33.9451,40100.0
2007-06-08 10:50:00,48.96,48.96,48.91,48.94,35000.0,33.9451,33.9451,33.9105,33.9313,35000.0
2007-06-08 10:55:00,48.93,48.96,48.86,48.89,39700.0,33.9243,33.9451,33.8758,33.8966,39700.0
2007-06-08 11:00:00,48.91,48.91,48.78,48.82,78900.0,33.9105,33.9105,33.8203,33.8481,78900.0
2007-06-08 11:05:00,48.83,48.83,48.76,48.79,28400.0,33.855,33.855,33.8065,33.8273,28400.0
2007-06-08 11:10:00,48.8,48.81,48.6,48.66,38000.0,33.8342,33.8411,33.6955,33.7371,38000.0
2007-06-08 11:15:00,48.66,48.8,48.66,48.78,10500.0,33.7371,33.8342,33.7371,33.8203,10500.0
2007-06-08 11:20:00,48.78,48.86,48.78,48.85,7300.0,33.8203,33.8758,33.8203,33.8689,7300.0
2007-06-08 11:25:00,48.83,48.84,48.69,48.72,9000.0,33.855,33.8619,33.7579,33.7787,9000.0
2007-06-08 11:30:00,48.71,48.77,48.67,48.73,13200.0,33.7718,33.8134,33.7441,33.7857,13200.0
2007-06-08 11:35:00,48.73,48.8,48.7,48.78,29900.0,33.7857,33.8342,33.7649,33.8203,29900.0
2007-06-08 11:40:00,48.79,48.82,48.68,48.79,23700.0,33.8273,33.8481,33.751,33.8273,23700.0
2007-06-08 11:45:00,48.79,48.93,48.79,48.85,55200.0,33.8273,33.9243,33.8273,33.8689,55200.0
2007-06-08 11:50:00,48.85,48.87,48.79,48.79,19800.0,33.8689,33.8827,33.8273,33.8273,19800.0
2007-06-08 11:55:00,48.8,48.81,48.73,48.78,34700.0,33.8342,33.8411,33.7857,33.8203,34700.0
2007-06-08 12:00:00,48.79,48.8,48.77,48.79,15600.0,33.8273,33.8342,33.8134,33.8273,15600.0
2007-06-08 12:05:00,48.79,48.79,48.74,48.75,19500.0,33.8273,33.8273,33.7926,33.7995,19500.0
2007-06-08 12:10:00,48.75,48.77,48.74,48.77,11000.0,33.7995,33.8134,33.7926,33.8134,11000.0
2007-06-08 12:15:00,48.76,48.8,48.75,48.79,11400.0,33.8065,33.8342,33.7995,33.8273,11400.0
2007-06-08 12:20:00,48.79,48.8,48.78,48.79,15800.0,33.8273,33.8342,33.8203,33.8273,15800.0
2007-06-08 12:25:00,48.79,48.81,48.78,48.78,30300.0,33.8273,33.8411,33.8203,33.8203,30300.0
2007-06-08 12:30:00,48.78,48.78,48.74,48.75,12600.0,33.8203,33.8203,33.7926,33.7995,12600.0
2007-06-08 12:35:00,48.74,48.75,48.7,48.71,16400.0,33.7926,33.7995,33.7649,33.7718,16400.0
2007-06-08 12:40:00,48.71,48.71,48.65,48.68,35100.0,33.7718,33.7718,33.7302,33.751,35100.0
2007-06-08 12:45:00,48.67,48.73,48.65,48.71,63700.0,33.7441,33.7857,33.7302,33.7718,63700.0
2007-06-08 12:50:00,48.71,48.73,48.7,48.72,21300.0,33.7718,33.7857,33.7649,33.7787,21300.0
2007-06-08 12:55:00,48.71,48.76,48.71,48.75,32800.0,33.7718,33.8065,33.7718,33.7995,32800.0
2007-06-08 13:00:00,48.75,48.76,48.7,48.75,21900.0,33.7995,33.8065,33.7649,33.7995,21900.0
2007-06-08 13:05:00,48.74,48.75,48.73,48.74,20500.0,33.7926,33.7995,33.7857,33.7926,20500.0
2007-06-08 13:10:00,48.74,48.75,48.72,48.73,11900.0,33.7926,33.7995,33.7787,33.7857,11900.0
2007-06-08 13:15:00,48.73,48.75,48.73,48.75,6400.0,33.7857,33.7995,33.7857,33.7995,6400.0
2007-06-08 13:20:00,48.75,48.75,48.7,48.75,12700.0,33.7995,33.7995,33.7649,33.7995,12700.0
2007-06-08 13:25:00,48.75,48.79,48.72,48.78,58600.0,33.7995,33.8273,33.7787,33.8203,58600.0
2007-06-08 13:30:00,48.76,48.76,48.72,48.75,11300.0,33.8065,33.8065,33.7787,33.7995,11300.0
2007-06-08 13:35:00,48.75,48.76,48.73,48.74,31700.0,33.7995,33.8065,33.7857,33.7926,31700.0
2007-06-08 13:40:00,48.74,48.81,48.71,48.8,109800.0,33.7926,33.8411,33.7718,33.8342,109800.0
2007-06-08 13:45:00,48.81,48.81,48.72,48.75,57100.0,33.8411,33.8411,33.7787,33.7995,57100.0
2007-06-08 13:50:00,48.75,48.76,48.75,48.75,43200.0,33.7995,33.8065,33.7995,33.7995,43200.0
2007-06-08 13:55:00,48.76,48.77,48.69,48.7,27500.0,33.8065,33.8134,33.7579,33.7649,27500.0
2007-06-08 14:00:00,48.7,48.76,48.7,48.75,45400.0,33.7649,33.8065,33.7649,33.7995,45400.0
2007-06-08 14:05:00,48.75,48.84,48.75,48.84,24600.0,33.7995,33.8619,33.7995,33.8619,24600.0
2007-06-08 14:10:00,48.83,48.88,48.82,48.87,53800.0,33.855,33.8897,33.8481,33.8827,53800.0
2007-06-08 14:15:00,48.87,48.91,48.86,48.87,47200.0,33.8827,33.9105,33.8758,33.8827,47200.0
2007-06-08 14:20:00,48.88,48.91,48.87,48.89,21400.0,33.8897,33.9105,33.8827,33.8966,21400.0
2007-06-08 14:25:00,48.89,48.95,48.87,48.88,24800.0,33.8966,33.9382,33.8827,33.8897,24800.0
2007-06-08 14:30:00,48.89,48.89,48.81,48.83,11600.0,33.8966,33.8966,33.8411,33.855,11600.0
2007-06-08 14:35:00,48.84,48.93,48.84,48.93,19300.0,33.8619,33.9243,33.8619,33.9243,19300.0
2007-06-08 14:40:00,48.93,48.93,48.86,48.89,17800.0,33.9243,33.9243,33.8758,33.8966,17800.0
2007-06-08 14:45:00,48.88,48.96,48.88,48.96,11500.0,33.8897,33.9451,33.8897,33.9451,11500.0
2007-06-08 14:50:00,48.95,48.99,48.93,48.93,18600.0,33.9382,33.9659,33.9243,33.9243,18600.0
2007-06-08 14:55:00,48.94,48.95,48.91,48.91,63100.0,33.9313,33.9382,33.9105,33.9105,63100.0
2007-06-08 15:00:00,48.92,49.0,48.91,48.97,24400.0,33.9174,33.9729,33.9105,33.9521,24400.0
2007-06-08 15:05:00,48.96,48.97,48.93,48.94,15800.0,33.9451,33.9521,33.9243,33.9313,15800.0
2007-06-08 15:10:00,48.93,48.96,48.91,48.95,58900.0,33.9243,33.9451,33.9105,33.9382,58900.0
2007-06-08 15:15:00,48.94,48.95,48.91,48.92,23700.0,33.9313,33.9382,33.9105,33.9174,23700.0
2007-06-08 15:20:00,48.91,48.91,48.86,48.87,48200.0,33.9105,33.9105,33.8758,33.8827,48200.0
2007-06-08 15:25:00,48.88,48.88,48.86,48.86,20100.0,33.8897,33.8897,33.8758,33.8758,20100.0
2007-06-08 15:30:00,48.87,48.87,48.84,48.87,45600.0,33.8827,33.8827,33.8619,33.8827,45600.0
2007-06-08 15:35:00,48.87,48.93,48.85,48.9,65100.0,33.8827,33.9243,33.8689,33.9035,65100.0
2007-06-08 15:40:00,48.9,48.92,48.89,48.91,110700.0,33.9035,33.9174,33.8966,33.9105,110700.0
2007-06-08 15:45:00,48.91,48.94,48.9,48.92,39900.0,33.9105,33.9313,33.9035,33.9174,39900.0
2007-06-08 15:50:00,48.92,48.99,48.92,48.94,185100.0,33.9174,33.9659,33.9174,33.9313,185100.0
2007-06-08 15:55:00,48.94,48.96,48.92,48.96,60600.0,33.9313,33.9451,33.9174,33.9451,60600.0
2007-06-11 09:30:00,49.0,49.02,48.9,48.97,68700.0,33.9729,33.9867,33.9035,33.9521,68700.0
2007-06-11 09:35:00,48.98,49.0,48.91,48.99,33900.0,33.959,33.9729,33.9105,33.9659,33900.0
2007-06-11 09:40:00,48.99,48.99,48.96,48.97,42200.0,33.9659,33.9659,33.9451,33.9521,42200.0
2007-06-11 09:45:00,48.97,48.98,48.92,48.92,33900.0,33.9521,33.959,33.9174,33.9174,33900.0
2007-06-11 09:50:00,48.92,48.93,48.86,48.89,25900.0,33.9174,33.9243,33.8758,33.8966,25900.0
2007-06-11 09:55:00,48.89,48.92,48.89,48.91,32900.0,33.8966,33.9174,33.8966,33.9105,32900.0
2007-06-11 10:00:00,48.91,48.92,48.79,48.84,55500.0,33.9105,33.9174,33.8273,33.8619,55500.0
2007-06-11 10:05:00,48.83,48.85,48.82,48.84,27300.0,33.855,33.8689,33.8481,33.8619,27300.0
2007-06-11 10:10:00,48.83,48.84,48.79,48.82,15100.0,33.855,33.8619,33.8273,33.8481,15100.0
2007-06-11 10:15:00,48.82,48.83,48.76,48.78,45600.0,33.8481,33.855,33.8065,33.8203,45600.0
2007-06-11 10:20:00,48.79,48.8,48.75,48.75,28300.0,33.8273,33.8342,33.7995,33.7995,28300.0
2007-06-11 10:25:00,48.75,48.8,48.75,48.76,49500.0,33.7995,33.8342,33.7995,33.8065,49500.0
2007-06-11 10:30:00,48.76,48.79,48.75,48.78,20300.0,33.8065,33.8273,33.7995,33.8203,20300.0
2007-06-11 10:35:00,48.79,48.82,48.78,48.79,30300.0,33.8273,33.8481,33.8203,33.8273,30300.0
2007-06-11 10:40:00,48.79,48.82,48.79,48.81,133400.0,33.8273,33.8481,33.8273,33.8411,133400.0
2007-06-11 10:45:00,48.8,48.86,48.78,48.83,81600.0,33.8342,33.8758,33.8203,33.855,81600.0
2007-06-11 10:50:00,48.82,48.83,48.79,48.82,24700.0,33.8481,33.855,33.8273,33.8481,24700.0
2007-06-11 10:55:00,48.82,48.82,48.8,48.8,20700.0,33.8481,33.8481,33.8342,33.8342,20700.0
2007-06-11 11:00:00,48.81,48.82,48.8,48.8,39300.0,33.8411,33.8481,33.8342,33.8342,39300.0
2007-06-11 11:05:00,48.8,48.83,48.8,48.82,219400.0,33.8342,33.855,33.8342,33.8481,219400.0
2007-06-11 11:10:00,48.82,48.83,48.79,48.8,33700.0,33.8481,33.855,33.8273,33.8342,33700.0
2007-06-11 11:15:00,48.8,48.81,48.72,48.74,135600.0,33.8342,33.8411,33.7787,33.7926,135600.0
2007-06-11 11:20:00,48.73,48.75,48.72,48.74,8400.0,33.7857,33.7995,33.7787,33.7926,8400.0
2007-06-11 11:25:00,48.75,48.76,48.7,48.7,34500.0,33.7995,33.8065,33.7649,33.7649,34500.0
2007-06-11 11:30:00,48.7,48.74,48.7,48.72,27700.0,33.7649,33.7926,33.7649,33.7787,27700.0
2007-06-11 11:35:00,48.72,48.78,48.72,48.78,54500.0,33.7787,33.8203,33.7787,33.8203,54500.0
2007-06-11 11:40:00,48.78,48.83,48.78,48.8,23100.0,33.8203,33.855,33.8203,33.8342,23100.0
2007-06-11 11:45:00,48.78,48.82,48.78,48.79,23900.0,33.8203,33.8481,33.8203,33.8273,23900.0
2007-06-11 11:50:00,48.79,48.83,48.79,48.82,14200.0,33.8273,33.855,33.8273,33.8481,14200.0
2007-06-11 11:55:00,48.83,48.83,48.78,48.81,15300.0,33.855,33.855,33.8203,33.8411,15300.0
2007-06-11 12:00:00,48.81,48.88,48.81,48.82,38200.0,33.8411,33.8897,33.8411,33.8481,38200.0
2007-06-11 12:05:00,48.81,48.83,48.8,48.83,32700.0,33.8411,33.855,33.8342,33.855,32700.0
2007-06-11 12:10:00,48.84,48.91,48.84,48.89,31100.0,33.8619,33.9105,33.8619,33.8966,31100.0
2007-06-11 12:15:00,48.87,48.91,48.83,48.9,24400.0,33.8827,33.9105,33.855,33.9035,24400.0
2007-06-11 12:20:00,48.9,49.15,48.9,49.1,67900.0,33.9035,34.0769,33.9035,34.0422,67900.0
2007-06-11 12:25:00,49.09,49.09,49.03,49.05,23500.0,34.0353,34.0353,33.9937,34.0075,23500.0
2007-06-11 12:30:00,49.06,49.06,49.04,49.04,64100.0,34.0145,34.0145,34.0006,34.0006,64100.0
2007-06-11 12:35:00,49.05,49.19,49.05,49.19,69000.0,34.0075,34.1046,34.0075,34.1046,69000.0
2007-06-11 12:40:00,49.19,49.23,49.17,49.19,32600.0,34.1046,34.1323,34.0907,34.1046,32600.0
2007-06-11 12:45:00,49.2,49.2,49.11,49.19,26200.0,34.1115,34.1115,34.0491,34.1046,26200.0
2007-06-11 12:50:00,49.22,49.25,49.2,49.23,24300.0,34.1254,34.1462,34.1115,34.1323,24300.0
2007-06-11 12:55:00,49.23,49.31,49.23,49.3,26500.0,34.1323,34.1878,34.1323,34.1809,26500.0
2007-06-11 13:00:00,49.3,49.3,49.2,49.2,16800.0,34.1809,34.1809,34.1115,34.1115,16800.0
2007-06-11 13:05:00,49.21,49.3,49.21,49.3,25100.0,34.1185,34.1809,34.1185,34.1809,25100.0
2007-06-11 13:10:00,49.29,49.4,49.28,49.35,156800.0,34.1739,34.2502,34.167,34.2155,156800.0
2007-06-11 13:15:00,49.35,49.4,49.32,49.4,17200.0,34.2155,34.2502,34.1947,34.2502,17200.0
2007-06-11 13:20:00,49.4,49.44,49.39,49.41,13700.0,34.2502,34.2779,34.2433,34.2571,13700.0
2007-06-11 13:25:00,49.41,49.42,49.38,49.39,20200.0,34.2571,34.2641,34.2363,34.2433,20200.0
2007-06-11 13:30:00,49.38,49.4,49.37,49.39,9800.0,34.2363,34.2502,34.2294,34.2433,9800.0
2007-06-11 13:35:00,49.4,49.41,49.33,49.36,24900.0,34.2502,34.2571,34.2017,34.2225,24900.0
2007-06-11 13:40:00,49.37,49.38,49.34,49.35,20100.0,34.2294,34.2363,34.2086,34.2155,20100.0
2007-06-11 13:45:00,49.34,49.43,49.33,49.34,28500.0,34.2086,34.271,34.2017,34.2086,28500.0
2007-06-11 13:50:00,49.35,49.35,49.25,49.25,46500.0,34.2155,34.2155,34.1462,34.1462,46500.0
2007-06-11 13:55:00,49.24,49.25,49.15,49.15,29600.0,34.1393,34.1462,34.0769,34.0769,29600.0
2007-06-11 14:00:00,49.16,49.17,49.09,49.1,37600.0,34.0838,34.0907,34.0353,34.0422,37600.0
2007-06-11 14:05:00,49.1,49.17,49.1,49.15,70500.0,34.0422,34.0907,34.0422,34.0769,70500.0
2007-06-11 14:10:00,49.15,49.29,49.15,49.2,77400.0,34.0769,34.1739,34.0769,34.1115,77400.0
2007-06-11 14:15:00,49.18,49.23,49.15,49.23,26400.0,34.0977,34.1323,34.0769,34.1323,26400.0
2007-06-11 14:20:00,49.24,49.26,49.2,49.23,26400.0,34.1393,34.1531,34.1115,34.1323,26400.0
2007-06-11 14:25:00,49.22,49.25,49.21,49.23,18800.0,34.1254,34.1462,34.1185,34.1323,18800.0
2007-06-11 14:30:00,49.22,49.22,49.08,49.09,31400.0,34.1254,34.1254,34.0283,34.0353,31400.0
2007-06-11 14:35:00,49.08,49.18,49.05,49.17,32900.0,34.0283,34.0977,34.0075,34.0907,32900.0
2007-06-11 14:40:00,49.18,49.18,49.1,49.11,17100.0,34.0977,34.0977,34.0422,34.0491,17100.0
2007-06-11 14:45:00,49.11,49.15,49.09,49.1,34800.0,34.0491,34.0769,34.0353,34.0422,34800.0
2007-06-11 14:50:00,49.1,49.23,49.1,49.18,36500.0,34.0422,34.1323,34.0422,34.0977,36500.0
2007-06-11 14:55:00,49.17,49.17,49.13,49.14,20800.0,34.0907,34.0907,34.063,34.0699,20800.0
2007-06-11 15:00:00,49.14,49.19,49.09,49.13,43300.0,34.0699,34.1046,34.0353,34.063,43300.0
2007-06-11 15:05:00,49.13,49.19,49.13,49.15,52800.0,34.063,34.1046,34.063,34.0769,52800.0
2007-06-11 15:10:00,49.15,49.18,49.14,49.14,43500.0,34.0769,34.0977,34.0699,34.0699,43500.0
2007-06-11 15:15:00,49.13,49.16,49.1,49.16,33200.0,34.063,34.0838,34.0422,34.0838,33200.0
2007-06-11 15:20:00,49.15,49.19,49.12,49.18,47600.0,34.0769,34.1046,34.0561,34.0977,47600.0
2007-06-11 15:25:00,49.18,49.19,49.15,49.16,45200.0,34.0977,34.1046,34.0769,34.0838,45200.0
2007-06-11 15:30:00,49.15,49.17,49.1,49.12,46000.0,34.0769,34.0907,34.0422,34.0561,46000.0
2007-06-11 15:35:00,49.13,49.15,49.1,49.11,74300.0,34.063,34.0769,34.0422,34.0491,74300.0
2007-06-11 15:40:00,49.12,49.15,49.1,49.12,71300.0,34.0561,34.0769,34.0422,34.0561,71300.0
2007-06-11 15:45:00,49.11,49.12,49.05,49.08,77800.0,34.0491,34.0561,34.0075,34.0283,77800.0
2007-06-11 15:50:00,49.08,49.08,48.98,49.0,92100.0,34.0283,34.0283,33.959,33.9729,92100.0
2007-06-11 15:55:00,49.0,49.02,48.9,48.94,68100.0,33.9729,33.9867,33.9035,33.9313,68100.0
2007-06-12 09:30:00,48.92,49.11,48.92,49.05,71200.0,33.9174,34.0491,33.9174,34.0075,71200.0
2007-06-12 09:35:00,49.06,49.18,49.06,49.17,48500.0,34.0145,34.0977,34.0145,34.0907,48500.0
2007-06-12 09:40:00,49.16,49.29,49.16,49.28,36700.0,34.0838,34.1739,34.0838,34.167,36700.0
2007-06-12 09:45:00,49.28,49.32,49.2,49.28,53500.0,34.167,34.1947,34.1115,34.167,53500.0
2007-06-12 09:50:00,49.28,49.39,49.28,49.3,57800.0,34.167,34.2433,34.167,34.1809,57800.0
2007-06-12 09:55:00,49.29,49.34,49.27,49.3,30600.0,34.1739,34.2086,34.1601,34.1809,30600.0
2007-06-12 10:00:00,49.29,49.33,49.21,49.21,37700.0,34.1739,34.2017,34.1185,34.1185,37700.0
2007-06-12 10:05:00,49.22,49.38,49.22,49.38,68200.0,34.1254,34.2363,34.1254,34.2363,68200.0
2007-06-12 10:10:00,49.39,49.47,49.37,49.42,69700.0,34.2433,34.2987,34.2294,34.2641,69700.0
2007-06-12 10:15:00,49.42,49.43,49.29,49.37,77200.0,34.2641,34.271,34.1739,34.2294,77200.0
2007-06-12 10:20:00,49.36,49.6,49.34,49.5,112200.0,34.2225,34.3889,34.2086,34.3195,112200.0
2007-06-12 10:25:00,49.5,49.61,49.47,49.57,74600.0,34.3195,34.3958,34.2987,34.3681,74600.0
2007-06-12 10:30:00,49.56,49.69,49.55,49.62,71200.0,34.3611,34.4513,34.3542,34.4027,71200.0
2007-06-12 10:35:00,49.62,49.67,49.57,49.66,24400.0,34.4027,34.4374,34.3681,34.4305,24400.0
2007-06-12 10:40:00,49.66,49.72,49.64,49.68,51000.0,34.4305,34.4721,34.4166,34.4443,51000.0
2007-06-12 10:45:00,49.66,49.67,49.63,49.66,27400.0,34.4305,34.4374,34.4097,34.4305,27400.0
2007-06-12 10:50:00,49.66,49.71,49.63,49.63,30400.0,34.4305,34.4651,34.4097,34.4097,30400.0
2007-06-12 10:55:00,49.63,49.64,49.48,49.49,52800.0,34.4097,34.4166,34.3057,34.3126,52800.0
2007-06-12 11:00:00,49.5,49.59,49.49,49.52,32400.0,34.3195,34.3819,34.3126,34.3334,32400.0
2007-06-12 11:05:00,49.52,49.52,49.39,49.49,94400.0,34.3334,34.3334,34.2433,34.3126,94400.0
2007-06-12 11:10:00,49.5,49.6,49.48,49.49,57400.0,34.3195,34.3889,34.3057,34.3126,57400.0
2007-06-12 11:15:00,49.47,49.53,49.47,49.52,55400.0,34.2987,34.3403,34.2987,34.3334,55400.0
2007-06-12 11:20:00,49.53,49.54,49.44,49.49,56300.0,34.3403,34.3473,34.2779,34.3126,56300.0
2007-06-12 11:25:00,49.49,49.55,49.48,49.54,44000.0,34.3126,34.3542,34.3057,34.3473,44000.0
2007-06-12 11:30:00,49.54,49.58,49.53,49.57,27400.0,34.3473,34.375,34.3403,34.3681,27400.0
2007-06-12 11:35:00,49.58,49.64,49.57,49.63,36000.0,34.375,34.4166,34.3681,34.4097,36000.0
2007-06-12 11:40:00,49.63,49.73,49.62,49.72,50300.0,34.4097,34.479,34.4027,34.4721,50300.0
2007-06-12 11:45:00,49.71,49.78,49.71,49.74,42000.0,34.4651,34.5137,34.4651,34.4859,42000.0
2007-06-12 11:50:00,49.74,49.77,49.72,49.75,28100.0,34.4859,34.5067,34.4721,34.4929,28100.0
2007-06-12 11:55:00,49.75,49.8,49.74,49.77,45500.0,34.4929,34.5275,34.4859,34.5067,45500.0
2007-06-12 12:00:00,49.77,49.84,49.76,49.81,45600.0,34.5067,34.5553,34.4998,34.5345,45600.0
2007-06-12 12:05:00,49.81,49.88,49.8,49.87,36800.0,34.5345,34.583,34.5275,34.5761,36800.0
2007-06-12 12:10:00,49.87,49.96,49.86,49.89,58800.0,34.5761,34.6385,34.5691,34.5899,58800.0
2007-06-12 12:15:00,49.89,49.92,49.83,49.92,22200.0,34.5899,34.6107,34.5483,34.6107,22200.0
2007-06-12 12:20:00,49.92,49.92,49.87,49.87,25300.0,34.6107,34.6107,34.5761,34.5761,25300.0
2007-06-12 12:25:00,49.88,49.99,49.87,49.94,28200.0,34.583,34.6593,34.5761,34.6246,28200.0
2007-06-12 12:30:00,49.94,50.06,49.92,50.0,48900.0,34.6246,34.7078,34.6107,34.6662,48900.0
2007-06-12 12:35:00,50.0,50.03,49.93,49.97,55600.0,34.6662,34.687,34.6177,34.6454,55600.0
2007-06-12 12:40:00,49.97,49.98,49.9,49.92,19600.0,34.6454,34.6523,34.5969,34.6107,19600.0
2007-06-12 12:45:00,49.92,49.97,49.92,49.97,14800.0,34.6107,34.6454,34.6107,34.6454,14800.0
2007-06-12 12:50:00,49.98,50.06,49.97,50.01,41600.0,34.6523,34.7078,34.6454,34.6731,41600.0
2007-06-12 12:55:00,50.03,50.14,50.02,50.13,30100.0,34.687,34.7633,34.6801,34.7563,30100.0
2007-06-12 13:00:00,50.14,50.15,49.91,49.96,56900.0,34.7633,34.7702,34.6038,34.6385,56900.0
2007-06-12 13:05:00,49.94,49.94,49.85,49.91,29000.0,34.6246,34.6246,34.5622,34.6038,29000.0
2007-06-12 13:10:00,49.91,49.92,49.86,49.86,23300.0,34.6038,34.6107,34.5691,34.5691,23300.0
2007-06-12 13:15:00,49.86,49.98,49.86,49.98,48100.0,34.5691,34.6523,34.5691,34.6523,48100.0
2007-06-12 13:20:00,49.99,50.09,49.99,50.08,34800.0,34.6593,34.7286,34.6593,34.7217,34800.0
2007-06-12 13:25:00,50.09,50.2,50.07,50.2,35400.0,34.7286,34.8049,34.7147,34.8049,35400.0
2007-06-12 13:30:00,50.2,50.33,50.2,50.29,88400.0,34.8049,34.895,34.8049,34.8673,88400.0
2007-06-12 13:35:00,50.3,50.36,50.29,50.35,93100.0,34.8742,34.9158,34.8673,34.9089,93100.0
2007-06-12 13:40:00,50.35,50.35,50.28,50.35,48400.0,34.9089,34.9089,34.8603,34.9089,48400.0
2007-06-12 13:45:00,50.35,50.45,50.34,50.43,53600.0,34.9089,34.9782,34.9019,34.9643,53600.0
2007-06-12 13:50:00,50.42,50.44,50.37,50.37,26300.0,34.9574,34.9713,34.9227,34.9227,26300.0
2007-06-12 13:55:00,50.38,50.4,50.37,50.4,43400.0,34.9297,34.9435,34.9227,34.9435,43400.0
2007-06-12 14:00:00,50.39,50.45,50.36,50.43,73500.0,34.9366,34.9782,34.9158,34.9643,73500.0
2007-06-12 14:05:00,50.43,50.47,50.34,50.35,91100.0,34.9643,34.9921,34.9019,34.9089,91100.0
2007-06-12 14:10:00,50.36,50.38,50.35,50.38,36900.0,34.9158,34.9297,34.9089,34.9297,36900.0
2007-06-12 14:15:00,50.38,50.44,50.38,50.44,53300.0,34.9297,34.9713,34.9297,34.9713,53300.0
2007-06-12 14:20:00,50.44,50.53,50.43,50.53,105100.0,34.9713,35.0337,34.9643,35.0337,105100.0
2007-06-12 14:25:00,50.53,50.58,50.46,50.53,82200.0,35.0337,35.0683,34.9851,35.0337,82200.0
2007-06-12 14:30:00,50.55,50.65,50.46,50.5,73900.0,35.0475,35.1169,34.9851,35.0129,73900.0
2007-06-12 14:35:00,50.5,50.55,50.32,50.35,76600.0,35.0129,35.0475,34.8881,34.9089,76600.0
2007-06-12 14:40:00,50.33,50.54,50.31,50.44,122100.0,34.895,35.0406,34.8811,34.9713,122100.0
2007-06-12 14:45:00,50.45,50.45,50.3,50.34,58600.0,34.9782,34.9782,34.8742,34.9019,58600.0
2007-06-12 14:50:00,50.34,50.44,50.29,50.36,62900.0,34.9019,34.9713,34.8673,34.9158,62900.0
2007-06-12 14:55:00,50.34,50.37,50.3,50.37,47800.0,34.9019,34.9227,34.8742,34.9227,47800.0
2007-06-12 15:00:00,50.36,50.4,50.3,50.31,76500.0,34.9158,34.9435,34.8742,34.8811,76500.0
2007-06-12 15:05:00,50.31,50.31,50.05,50.09,80500.0,34.8811,34.8811,34.7009,34.7286,80500.0
2007-06-12 15:10:00,50.07,50.07,49.83,49.84,68700.0,34.7147,34.7147,34.5483,34.5553,68700.0
2007-06-12 15:15:00,49.84,49.99,49.83,49.9,70600.0,34.5553,34.6593,34.5483,34.5969,70600.0
2007-06-12 15:20:00,49.92,50.04,49.89,49.96,51400.0,34.6107,34.6939,34.5899,34.6385,51400.0
2007-06-12 15:25:00,49.95,50.0,49.91,50.0,65500.0,34.6315,34.6662,34.6038,34.6662,65500.0
2007-06-12 15:30:00,49.99,50.01,49.97,49.98,100700.0,34.6593,34.6731,34.6454,34.6523,100700.0
2007-06-12 15:35:00,49.97,50.04,49.87,49.9,89500.0,34.6454,34.6939,34.5761,34.5969,89500.0
2007-06-12 15:40:00,49.9,49.9,49.78,49.78,81800.0,34.5969,34.5969,34.5137,34.5137,81800.0
2007-06-12 15:45:00,49.76,49.83,49.75,49.81,132400.0,34.4998,34.5483,34.4929,34.5345,132400.0
2007-06-12 15:50:00,49.82,49.82,49.75,49.76,117400.0,34.5414,34.5414,34.4929,34.4998,117400.0
2007-06-12 15:55:00,49.76,49.8,49.72,49.72,150900.0,34.4998,34.5275,34.4721,34.4721,150900.0
2007-06-13 09:30:00,49.63,49.64,49.53,49.58,85200.0,34.4097,34.4166,34.3403,34.375,85200.0
2007-06-13 09:35:00,49.58,49.65,49.41,49.54,101700.0,34.375,34.4235,34.2571,34.3473,101700.0
2007-06-13 09:40:00,49.53,49.65,49.51,49.57,75100.0,34.3403,34.4235,34.3265,34.3681,75100.0
2007-06-13 09:45:00,49.57,49.57,49.49,49.5,95300.0,34.3681,34.3681,34.3126,34.3195,95300.0
2007-06-13 09:50:00,49.51,49.52,49.41,49.45,60000.0,34.3265,34.3334,34.2571,34.2849,60000.0
2007-06-13 09:55:00,49.45,49.55,49.44,49.54,30200.0,34.2849,34.3542,34.2779,34.3473,30200.0
2007-06-13 10:00:00,49.54,49.57,49.5,49.51,57400.0,34.3473,34.3681,34.3195,34.3265,57400.0
2007-06-13 10:05:00,49.51,49.55,49.5,49.51,17500.0,34.3265,34.3542,34.3195,34.3265,17500.0
2007-06-13 10:10:00,49.51,49.54,49.48,49.49,64500.0,34.3265,34.3473,34.3057,34.3126,64500.0
2007-06-13 10:15:00,49.5,49.66,49.48,49.66,74600.0,34.3195,34.4305,34.3057,34.4305,74600.0
2007-06-13 10:20:00,49.66,49.66,49.59,49.61,81600.0,34.4305,34.4305,34.3819,34.3958,81600.0
2007-06-13 10:25:00,49.61,49.67,49.57,49.67,32400.0,34.3958,34.4374,34.3681,34.4374,32400.0
2007-06-13 10:30:00,49.66,49.68,49.63,49.65,22700.0,34.4305,34.4443,34.4097,34.4235,22700.0
2007-06-13 10:35:00,49.65,49.65,49.61,49.61,22000.0,34.4235,34.4235,34.3958,34.3958,22000.0
2007-06-13 10:40:00,49.61,49.61,49.57,49.58,31400.0,34.3958,34.3958,34.3681,34.375,31400.0
2007-06-13 10:45:00,49.58,49.68,49.58,49.64,43000.0,34.375,34.4443,34.375,34.4166,43000.0
2007-06-13 10:50:00,49.64,49.65,49.55,49.56,28200.0,34.4166,34.4235,34.3542,34.3611,28200.0
2007-06-13 10:55:00,49.55,49.61,49.55,49.56,21100.0,34.3542,34.3958,34.3542,34.3611,21100.0
2007-06-13 11:00:00,49.56,49.6,49.54,49.57,48700.0,34.3611,34.3889,34.3473,34.3681,48700.0
2007-06-13 11:05:00,49.58,49.6,49.58,49.58,11200.0,34.375,34.3889,34.375,34.375,11200.0
2007-06-13 11:10:00,49.58,49.6,49.54,49.55,43700.0,34.375,34.3889,34.3473,34.3542,43700.0
2007-06-13 11:15:00,49.55,49.55,49.51,49.54,15400.0,34.3542,34.3542,34.3265,34.3473,15400.0
2007-06-13 11:20:00,49.53,49.53,49.5,49.52,17200.0,34.3403,34.3403,34.3195,34.3334,17200.0
2007-06-13 11:25:00,49.53,49.64,49.51,49.57,31000.0,34.3403,34.4166,34.3265,34.3681,31000.0
2007-06-13 11:30:00,49.57,49.62,49.56,49.59,14900.0,34.3681,34.4027,34.3611,34.3819,14900.0
2007-06-13 11:35:00,49.59,49.65,49.58,49.65,17500.0,34.3819,34.4235,34.375,34.4235,17500.0
2007-06-13 11:40:00,49.64,49.68,49.64,49.65,14100.0,34.4166,34.4443,34.4166,34.4235,14100.0
2007-06-13 11:45:00,49.65,49.66,49.64,49.65,17700.0,34.4235,34.4305,34.4166,34.4235,17700.0
2007-06-13 11:50:00,49.65,49.65,49.62,49.62,14400.0,34.4235,34.4235,34.4027,34.4027,14400.0
2007-06-13 11:55:00,49.62,49.68,49.61,49.68,23200.0,34.4027,34.4443,34.3958,34.4443,23200.0
2007-06-13 12:00:00,49.67,49.7,49.65,49.69,174300.0,34.4374,34.4582,34.4235,34.4513,174300.0
2007-06-13 12:05:00,49.69,49.69,49.65,49.68,12800.0,34.4513,34.4513,34.4235,34.4443,12800.0
2007-06-13 12:10:00,49.67,49.69,49.66,49.69,12200.0,34.4374,34.4513,34.4305,34.4513,12200.0
2007-06-13 12:15:00,49.69,49.75,49.68,49.75,14400.0,34.4513,34.4929,34.4443,34.4929,14400.0
2007-06-13 12:20:00,49.74,49.74,49.7,49.71,27000.0,34.4859,34.4859,34.4582,34.4651,27000.0
2007-06-13 12:25:00,49.72,49.72,49.65,49.67,23200.0,34.4721,34.4721,34.4235,34.4374,23200.0
2007-06-13 12:30:00,49.66,49.7,49.66,49.69,13600.0,34.4305,34.4582,34.4305,34.4513,13600.0
2007-06-13 12:35:00,49.69,49.72,49.68,49.69,16100.0,34.4513,34.4721,34.4443,34.4513,16100.0
2007-06-13 12:40:00,49.69,49.75,49.68,49.75,31700.0,34.4513,34.4929,34.4443,34.4929,31700.0
2007-06-13 12:45:00,49.75,49.79,49.75,49.77,12200.0,34.4929,34.5206,34.4929,34.5067,12200.0
2007-06-13 12:50:00,49.77,49.78,49.73,49.78,23300.0,34.5067,34.5137,34.479,34.5137,23300.0
2007-06-13 12:55:00,49.77,49.77,49.65,49.66,21900.0,34.5067,34.5067,34.4235,34.4305,21900.0
2007-06-13 13:00:00,49.66,49.75,49.66,49.74,267800.0,34.4305,34.4929,34.4305,34.4859,267800.0
2007-06-13 13:05:00,49.75,49.75,49.66,49.66,16200.0,34.4929,34.4929,34.4305,34.4305,16200.0
2007-06-13 13:10:00,49.66,49.72,49.65,49.69,27500.0,34.4305,34.4721,34.4235,34.4513,27500.0
2007-06-13 13:15:00,49.69,49.69,49.6,49.61,37200.0,34.4513,34.4513,34.3889,34.3958,37200.0
2007-06-13 13:20:00,49.62,49.69,49.61,49.67,17200.0,34.4027,34.4513,34.3958,34.4374,17200.0
2007-06-13 13:25:00,49.66,49.66,49.62,49.62,18800.0,34.4305,34.4305,34.4027,34.4027,18800.0
2007-06-13 13:30:00,49.62,49.62,49.58,49.58,12700.0,34.4027,34.4027,34.375,34.375,12700.0
2007-06-13 13:35:00,49.59,49.62,49.52,49.59,28300.0,34.3819,34.4027,34.3334,34.3819,28300.0
2007-06-13 13:40:00,49.59,49.62,49.53,49.53,19300.0,34.3819,34.4027,34.3403,34.3403,19300.0
2007-06-13 13:45:00,49.54,49.6,49.53,49.55,18500.0,34.3473,34.3889,34.3403,34.3542,18500.0
2007-06-13 13:50:00,49.54,49.56,49.51,49.56,16900.0,34.3473,34.3611,34.3265,34.3611,16900.0
2007-06-13 13:55:00,49.55,49.56,49.54,49.55,9900.0,34.3542,34.3611,34.3473,34.3542,9900.0
2007-06-13 14:00:00,49.56,49.63,49.56,49.56,64100.0,34.3611,34.4097,34.3611,34.3611,64100.0
2007-06-13 14:05:00,49.56,49.59,49.55,49.56,24400.0,34.3611,34.3819,34.3542,34.3611,24400.0
2007-06-13 14:10:00,49.56,49.65,49.56,49.62,57800.0,34.3611,34.4235,34.3611,34.4027,57800.0
2007-06-13 14:15:00,49.62,49.71,49.61,49.64,19700.0,34.4027,34.4651,34.3958,34.4166,19700.0
2007-06-13 14:20:00,49.64,49.77,49.62,49.75,34700.0,34.4166,34.5067,34.4027,34.4929,34700.0
2007-06-13 14:25:00,49.75,49.76,49.66,49.69,20900.0,34.4929,34.4998,34.4305,34.4513,20900.0
2007-06-13 14:30:00,49.69,49.73,49.69,49.72,35100.0,34.4513,34.479,34.4513,34.4721,35100.0
2007-06-13 14:35:00,49.71,49.76,49.71,49.73,23400.0,34.4651,34.4998,34.4651,34.479,23400.0
2007-06-13 14:40:00,49.74,49.75,49.71,49.75,18600.0,34.4859,34.4929,34.4651,34.4929,18600.0
2007-06-13 14:45:00,49.75,49.8,49.75,49.76,29800.0,34.4929,34.5275,34.4929,34.4998,29800.0
2007-06-13 14:50:00,49.76,49.76,49.73,49.75,16200.0,34.4998,34.4998,34.479,34.4929,16200.0
2007-06-13 14:55:00,49.74,49.85,49.74,49.83,37100.0,34.4859,34.5622,34.4859,34.5483,37100.0
2007-06-13 15:00:00,49.82,49.84,49.81,49.82,40400.0,34.5414,34.5553,34.5345,34.5414,40400.0
2007-06-13 15:05:00,49.81,49.88,49.8,49.87,134400.0,34.5345,34.583,34.5275,34.5761,134400.0
2007-06-13 15:10:00,49.87,49.88,49.81,49.82,39200.0,34.5761,34.583,34.5345,34.5414,39200.0
2007-06-13 15:15:00,49.82,49.82,49.76,49.8,22600.0,34.5414,34.5414,34.4998,34.5275,22600.0
2007-06-13 15:20:00,49.79,49.8,49.74,49.74,25100.0,34.5206,34.5275,34.4859,34.4859,25100.0
2007-06-13 15:25:00,49.74,49.77,49.73,49.74,34500.0,34.4859,34.5067,34.479,34.4859,34500.0
2007-06-13 15:30:00,49.75,49.79,49.74,49.75,35300.0,34.4929,34.5206,34.4859,34.4929,35300.0
2007-06-13 15:35:00,49.75,49.8,49.74,49.8,38500.0,34.4929,34.5275,34.4859,34.5275,38500.0
2007-06-13 15:40:00,49.8,49.85,49.79,49.83,61400.0,34.5275,34.5622,34.5206,34.5483,61400.0
2007-06-13 15:45:00,49.84,49.84,49.79,49.79,68900.0,34.5553,34.5553,34.5206,34.5206,68900.0
2007-06-13 15:50:00,49.8,49.82,49.79,49.81,103300.0,34.5275,34.5414,34.5206,34.5345,103300.0
2007-06-13 15:55:00,49.81,49.9,49.81,49.88,77100.0,34.5345,34.5969,34.5345,34.583,77100.0
2007-06-14 09:30:00,49.76,49.76,49.6,49.69,104400.0,34.4998,34.4998,34.3889,34.4513,104400.0
2007-06-14 09:35:00,49.69,49.69,49.57,49.66,49700.0,34.4513,34.4513,34.3681,34.4305,49700.0
2007-06-14 09:40:00,49.65,49.67,49.62,49.63,76600.0,34.4235,34.4374,34.4027,34.4097,76600.0
2007-06-14 09:45:00,49.64,49.71,49.62,49.7,39700.0,34.4166,34.4651,34.4027,34.4582,39700.0
2007-06-14 09:50:00,49.7,49.73,49.66,49.68,39400.0,34.4582,34.479,34.4305,34.4443,39400.0
2007-06-14 09:55:00,49.69,49.73,49.64,49.73,38000.0,34.4513,34.479,34.4166,34.479,38000.0
2007-06-14 10:00:00,49.71,49.71,49.61,49.64,31900.0,34.4651,34.4651,34.3958,34.4166,31900.0
2007-06-14 10:05:00,49.64,49.67,49.63,49.65,24100.0,34.4166,34.4374,34.4097,34.4235,24100.0
2007-06-14 10:10:00,49.63,49.65,49.59,49.62,28300.0,34.4097,34.4235,34.3819,34.4027,28300.0
2007-06-14 10:15:00,49.61,49.63,49.59,49.59,19500.0,34.3958,34.4097,34.3819,34.3819,19500.0
2007-06-14 10:20:00,49.59,49.61,49.58,49.6,25500.0,34.3819,34.3958,34.375,34.3889,25500.0
2007-06-14 10:25:00,49.6,49.62,49.59,49.61,41300.0,34.3889,34.4027,34.3819,34.3958,41300.0
2007-06-14 10:30:00,49.61,49.69,49.6,49.65,41400.0,34.3958,34.4513,34.3889,34.4235,41400.0
2007-06-14 10:35:00,49.64,49.66,49.6,49.61,41400.0,34.4166,34.4305,34.3889,34.3958,41400.0
2007-06-14 10:40:00,49.59,49.65,49.58,49.59,53700.0,34.3819,34.4235,34.375,34.3819,53700.0
2007-06-14 10:45:00,49.59,49.65,49.58,49.64,59400.0,34.3819,34.4235,34.375,34.4166,59400.0
2007-06-14 10:50:00,49.64,49.71,49.59,49.7,56500.0,34.4166,34.4651,34.3819,34.4582,56500.0
2007-06-14 10:55:00,49.7,49.71,49.67,49.7,27500.0,34.4582,34.4651,34.4374,34.4582,27500.0
2007-06-14 11:00:00,49.7,49.7,49.6,49.64,46400.0,34.4582,34.4582,34.3889,34.4166,46400.0
2007-06-14 11:05:00,49.64,49.65,49.6,49.62,28600.0,34.4166,34.4235,34.3889,34.4027,28600.0
2007-06-14 11:10:00,49.61,49.61,49.51,49.52,37800.0,34.3958,34.3958,34.3265,34.3334,37800.0
2007-06-14 11:15:00,49.53,49.61,49.53,49.6,27500.0,34.3403,34.3958,34.3403,34.3889,27500.0
2007-06-14 11:20:00,49.59,49.61,49.55,49.6,57300.0,34.3819,34.3958,34.3542,34.3889,57300.0
2007-06-14 11:25:00,49.6,49.6,49.56,49.58,23100.0,34.3889,34.3889,34.3611,34.375,23100.0
2007-06-14 11:30:00,49.58,49.65,49.57,49.64,19400.0,34.375,34.4235,34.3681,34.4166,19400.0
2007-06-14 11:35:00,49.65,49.71,49.65,49.67,17600.0,34.4235,34.4651,34.4235,34.4374,17600.0
2007-06-14 11:40:00,49.67,49.73,49.66,49.71,18200.0,34.4374,34.479,34.4305,34.4651,18200.0
2007-06-14 11:45:00,49.71,49.71,49.63,49.65,17400.0,34.4651,34.4651,34.4097,34.4235,17400.0
2007-06-14 11:50:00,49.62,49.69,49.58,49.67,26500.0,34.4027,34.4513,34.375,34.4374,26500.0
2007-06-14 11:55:00,49.66,49.75,49.66,49.75,12900.0,34.4305,34.4929,34.4305,34.4929,12900.0
2007-06-14 12:00:00,49.75,49.76,49.7,49.71,29700.0,34.4929,34.4998,34.4582,34.4651,29700.0
2007-06-14 12:05:00,49.7,49.71,49.67,49.69,19000.0,34.4582,34.4651,34.4374,34.4513,19000.0
2007-06-14 12:10:00,49.69,49.7,49.69,49.7,29700.0,34.4513,34.4582,34.4513,34.4582,29700.0
2007-06-14 12:15:00,49.71,49.75,49.7,49.74,20400.0,34.4651,34.4929,34.4582,34.4859,20400.0
2007-06-14 12:20:00,49.74,49.77,49.73,49.74,26000.0,34.4859,34.5067,34.479,34.4859,26000.0
2007-06-14 12:25:00,49.74,49.75,49.73,49.75,7800.0,34.4859,34.4929,34.479,34.4929,7800.0
2007-06-14 12:30:00,49.74,49.83,49.74,49.79,31800.0,34.4859,34.5483,34.4859,34.5206,31800.0
2007-06-14 12:35:00,49.79,49.79,49.77,49.79,12200.0,34.5206,34.5206,34.5067,34.5206,12200.0
2007-06-14 12:40:00,49.79,49.87,49.79,49.82,19700.0,34.5206,34.5761,34.5206,34.5414,19700.0
2007-06-14 12:45:00,49.82,49.84,49.8,49.84,30300.0,34.5414,34.5553,34.5275,34.5553,30300.0
2007-06-14 12:50:00,49.85,49.85,49.84,49.85,18300.0,34.5622,34.5622,34.5553,34.5622,18300.0
2007-06-14 12:55:00,49.85,49.87,49.83,49.85,41200.0,34.5622,34.5761,34.5483,34.5622,41200.0
2007-06-14 13:00:00,49.85,49.85,49.84,49.85,18200.0,34.5622,34.5622,34.5553,34.5622,18200.0
2007-06-14 13:05:00,49.85,49.9,49.84,49.89,25800.0,34.5622,34.5969,34.5553,34.5899,25800.0
2007-06-14 13:10:00,49.88,49.89,49.84,49.87,13500.0,34.583,34.5899,34.5553,34.5761,13500.0
2007-06-14 13:15:00,49.86,49.87,49.85,49.85,16500.0,34.5691,34.5761,34.5622,34.5622,16500.0
2007-06-14 13:20:00,49.85,49.85,49.79,49.79,14400.0,34.5622,34.5622,34.5206,34.5206,14400.0
2007-06-14 13:25:00,49.8,49.8,49.78,49.78,12100.0,34.5275,34.5275,34.5137,34.5137,12100.0
2007-06-14 13:30:00,49.78,49.79,49.75,49.79,31100.0,34.5137,34.5206,34.4929,34.5206,31100.0
2007-06-14 13:35:00,49.79,49.8,49.77,49.78,13400.0,34.5206,34.5275,34.5067,34.5137,13400.0
2007-06-14 13:40:00,49.78,49.83,49.78,49.83,12400.0,34.5137,34.5483,34.5137,34.5483,12400.0
2007-06-14 13:45:00,49.83,49.84,49.82,49.84,19800.0,34.5483,34.5553,34.5414,34.5553,19800.0
2007-06-14 13:50:00,49.84,49.85,49.77,49.77,27000.0,34.5553,34.5622,34.5067,34.5067,27000.0
2007-06-14 13:55:00,49.77,49.77,49.73,49.75,26800.0,34.5067,34.5067,34.479,34.4929,26800.0
2007-06-14 14:00:00,49.75,49.75,49.71,49.72,22500.0,34.4929,34.4929,34.4651,34.4721,22500.0
2007-06-14 14:05:00,49.73,49.78,49.72,49.77,26700.0,34.479,34.5137,34.4721,34.5067,26700.0
2007-06-14 14:10:00,49.76,49.78,49.74,49.77,15500.0,34.4998,34.5137,34.4859,34.5067,15500.0
2007-06-14 14:15:00,49.78,49.85,49.76,49.79,28900.0,34.5137,34.5622,34.4998,34.5206,28900.0
2007-06-14 14:20:00,49.76,49.8,49.76,49.8,15000.0,34.4998,34.5275,34.4998,34.5275,15000.0
2007-06-14 14:25:00,49.8,49.81,49.78,49.8,26600.0,34.5275,34.5345,34.5137,34.5275,26600.0
2007-06-14 14:30:00,49.79,49.82,49.79,49.82,27000.0,34.5206,34.5414,34.5206,34.5414,27000.0
2007-06-14 14:35:00,49.82,49.82,49.74,49.79,47300.0,34.5414,34.5414,34.4859,34.5206,47300.0
2007-06-14 14:40:00,49.78,49.79,49.73,49.77,25600.0,34.5137,34.5206,34.479,34.5067,25600.0
2007-06-14 14:45:00,49.77,49.81,49.71,49.71,12500.0,34.5067,34.5345,34.4651,34.4651,12500.0
2007-06-14 14:50:00,49.72,49.75,49.7,49.74,15300.0,34.4721,34.4929,34.4582,34.4859,15300.0
2007-06-14 14:55:00,49.74,49.78,49.7,49.71,31500.0,34.4859,34.5137,34.4582,34.4651,31500.0
2007-06-14 15:00:00,49.71,49.76,49.71,49.75,10400.0,34.4651,34.4998,34.4651,34.4929,10400.0
2007-06-14 15:05:00,49.75,49.81,49.75,49.8,51300.0,34.4929,34.5345,34.4929,34.5275,51300.0
2007-06-14 15:10:00,49.8,49.81,49.78,49.79,37900.0,34.5275,34.5345,34.5137,34.5206,37900.0
2007-06-14 15:15:00,49.79,49.81,49.77,49.8,18600.0,34.5206,34.5345,34.5067,34.5275,18600.0
2007-06-14 15:20:00,49.79,49.8,49.79,49.79,39300.0,34.5206,34.5275,34.5206,34.5206,39300.0
2007-06-14 15:25:00,49.8,49.84,49.79,49.81,34100.0,34.5275,34.5553,34.5206,34.5345,34100.0
2007-06-14 15:30:00,49.81,49.83,49.77,49.78,27900.0,34.5345,34.5483,34.5067,34.5137,27900.0
2007-06-14 15:35:00,49.78,49.85,49.77,49.82,26900.0,34.5137,34.5622,34.5067,34.5414,26900.0
2007-06-14 15:40:00,49.81,49.82,49.76,49.8,57400.0,34.5345,34.5414,34.4998,34.5275,57400.0
2007-06-14 15:45:00,49.8,49.8,49.75,49.79,73300.0,34.5275,34.5275,34.4929,34.5206,73300.0
2007-06-14 15:50:00,49.79,49.8,49.74,49.74,71300.0,34.5206,34.5275,34.4859,34.4859,71300.0
2007-06-14 15:55:00,49.74,49.78,49.7,49.75,69600.0,34.4859,34.5137,34.4582,34.4929,69600.0
2007-06-15 09:30:00,49.78,49.84,49.52,49.76,566200.0,34.5137,34.5553,34.3334,34.4998,566200.0
2007-06-15 09:35:00,49.76,49.86,49.74,49.76,75700.0,34.4998,34.5691,34.4859,34.4998,75700.0
2007-06-15 09:40:00,49.75,49.82,49.67,49.81,89700.0,34.4929,34.5414,34.4374,34.5345,89700.0
2007-06-15 09:45:00,49.81,49.82,49.72,49.78,37900.0,34.5345,34.5414,34.4721,34.5137,37900.0
2007-06-15 09:50:00,49.77,49.78,49.74,49.76,71800.0,34.5067,34.5137,34.4859,34.4998,71800.0
2007-06-15 09:55:00,49.75,49.76,49.69,49.7,94800.0,34.4929,34.4998,34.4513,34.4582,94800.0
2007-06-15 10:00:00,49.7,49.73,49.67,49.71,39600.0,34.4582,34.479,34.4374,34.4651,39600.0
2007-06-15 10:05:00,49.71,49.71,49.64,49.66,31400.0,34.4651,34.4651,34.4166,34.4305,31400.0
2007-06-15 10:10:00,49.66,49.7,49.65,49.7,37000.0,34.4305,34.4582,34.4235,34.4582,37000.0
2007-06-15 10:15:00,49.7,49.75,49.68,49.7,70100.0,34.4582,34.4929,34.4443,34.4582,70100.0
2007-06-15 10:20:00,49.69,49.75,49.69,49.72,39100.0,34.4513,34.4929,34.4513,34.4721,39100.0
2007-06-15 10:25:00,49.72,49.73,49.68,49.68,9500.0,34.4721,34.479,34.4443,34.4443,9500.0
2007-06-15 10:30:00,49.68,49.75,49.68,49.74,51300.0,34.4443,34.4929,34.4443,34.4859,51300.0
2007-06-15 10:35:00,49.74,49.8,49.73,49.77,55800.0,34.4859,34.5275,34.479,34.5067,55800.0
2007-06-15 10:40:00,49.77,49.78,49.7,49.73,32200.0,34.5067,34.5137,34.4582,34.479,32200.0
2007-06-15 10:45:00,49.73,49.8,49.73,49.74,40800.0,34.479,34.5275,34.479,34.4859,40800.0
2007-06-15 10:50:00,49.75,49.75,49.72,49.74,13600.0,34.4929,34.4929,34.4721,34.4859,13600.0
2007-06-15 10:55:00,49.74,49.74,49.69,49.69,23800.0,34.4859,34.4859,34.4513,34.4513,23800.0
2007-06-15 11:00:00,49.69,49.74,49.69,49.74,24300.0,34.4513,34.4859,34.4513,34.4859,24300.0
2007-06-15 11:05:00,49.74,49.77,49.73,49.77,22000.0,34.4859,34.5067,34.479,34.5067,22000.0
2007-06-15 11:10:00,49.77,49.78,49.75,49.75,36300.0,34.5067,34.5137,34.4929,34.4929,36300.0
2007-06-15 11:15:00,49.76,49.77,49.74,49.74,32200.0,34.4998,34.5067,34.4859,34.4859,32200.0
2007-06-15 11:20:00,49.73,49.76,49.72,49.75,30000.0,34.479,34.4998,34.4721,34.4929,30000.0
2007-06-15 11:25:00,49.75,49.76,49.72,49.76,29500.0,34.4929,34.4998,34.4721,34.4998,29500.0
2007-06-15 11:30:00,49.76,49.76,49.74,49.75,15000.0,34.4998,34.4998,34.4859,34.4929,15000.0
2007-06-15 11:35:00,49.75,49.77,49.75,49.76,55900.0,34.4929,34.5067,34.4929,34.4998,55900.0
2007-06-15 11:40:00,49.76,49.77,49.75,49.76,19600.0,34.4998,34.5067,34.4929,34.4998,19600.0
2007-06-15 11:45:00,49.75,49.79,49.73,49.79,38800.0,34.4929,34.5206,34.479,34.5206,38800.0
2007-06-15 11:50:00,49.78,49.8,49.71,49.72,24200.0,34.5137,34.5275,34.4651,34.4721,24200.0
2007-06-15 11:55:00,49.71,49.8,49.7,49.74,31900.0,34.4651,34.5275,34.4582,34.4859,31900.0
2007-06-15 12:00:00,49.74,49.8,49.74,49.78,40900.0,34.4859,34.5275,34.4859,34.5137,40900.0
2007-06-15 12:05:00,49.78,49.8,49.78,49.79,19200.0,34.5137,34.5275,34.5137,34.5206,19200.0
2007-06-15 12:10:00,49.79,49.79,49.73,49.78,33000.0,34.5206,34.5206,34.479,34.5137,33000.0
2007-06-15 12:15:00,49.76,49.8,49.76,49.8,12300.0,34.4998,34.5275,34.4998,34.5275,12300.0
2007-06-15 12:20:00,49.8,49.8,49.75,49.75,14800.0,34.5275,34.5275,34.4929,34.4929,14800.0
2007-06-15 12:25:00,49.75,49.77,49.75,49.76,27700.0,34.4929,34.5067,34.4929,34.4998,27700.0
2007-06-15 12:30:00,49.75,49.76,49.74,49.75,7500.0,34.4929,34.4998,34.4859,34.4929,7500.0
2007-06-15 12:35:00,49.76,49.8,49.74,49.75,39500.0,34.4998,34.5275,34.4859,34.4929,39500.0
2007-06-15 12:40:00,49.76,49.79,49.75,49.76,32100.0,34.4998,34.5206,34.4929,34.4998,32100.0
2007-06-15 12:45:00,49.78,49.81,49.77,49.79,19500.0,34.5137,34.5345,34.5067,34.5206,19500.0
2007-06-15 12:50:00,49.79,49.8,49.71,49.75,32600.0,34.5206,34.5275,34.4651,34.4929,32600.0
2007-06-15 12:55:00,49.75,49.77,49.7,49.73,37600.0,34.4929,34.5067,34.4582,34.479,37600.0
2007-06-15 13:00:00,49.73,49.74,49.69,49.7,11700.0,34.479,34.4859,34.4513,34.4582,11700.0
2007-06-15 13:05:00,49.71,49.73,49.69,49.7,12300.0,34.4651,34.479,34.4513,34.4582,12300.0
2007-06-15 13:10:00,49.7,49.71,49.7,49.7,3300.0,34.4582,34.4651,34.4582,34.4582,3300.0
2007-06-15 13:15:00,49.7,49.72,49.7,49.71,5300.0,34.4582,34.4721,34.4582,34.4651,5300.0
2007-06-15 13:20:00,49.71,49.71,49.68,49.69,24300.0,34.4651,34.4651,34.4443,34.4513,24300.0
2007-06-15 13:25:00,49.69,49.7,49.67,49.68,26000.0,34.4513,34.4582,34.4374,34.4443,26000.0
2007-06-15 13:30:00,49.69,49.7,49.67,49.68,15300.0,34.4513,34.4582,34.4374,34.4443,15300.0
2007-06-15 13:35:00,49.68,49.69,49.67,49.68,20400.0,34.4443,34.4513,34.4374,34.4443,20400.0
2007-06-15 13:40:00,49.69,49.7,49.68,49.69,13900.0,34.4513,34.4582,34.4443,34.4513,13900.0
2007-06-15 13:45:00,49.7,49.74,49.7,49.74,36200.0,34.4582,34.4859,34.4582,34.4859,36200.0
2007-06-15 13:50:00,49.74,49.75,49.73,49.74,15400.0,34.4859,34.4929,34.479,34.4859,15400.0
2007-06-15 13:55:00,49.74,49.74,49.7,49.72,20000.0,34.4859,34.4859,34.4582,34.4721,20000.0
2007-06-15 14:00:00,49.71,49.73,49.69,49.69,10000.0,34.4651,34.479,34.4513,34.4513,10000.0
2007-06-15 14:05:00,49.69,49.72,49.65,49.66,21000.0,34.4513,34.4721,34.4235,34.4305,21000.0
2007-06-15 14:10:00,49.66,49.69,49.62,49.66,37600.0,34.4305,34.4513,34.4027,34.4305,37600.0
2007-06-15 14:15:00,49.66,49.73,49.66,49.71,27100.0,34.4305,34.479,34.4305,34.4651,27100.0
2007-06-15 14:20:00,49.72,49.72,49.71,49.72,13900.0,34.4721,34.4721,34.4651,34.4721,13900.0
2007-06-15 14:25:00,49.72,49.72,49.67,49.7,35600.0,34.4721,34.4721,34.4374,34.4582,35600.0
2007-06-15 14:30:00,49.7,49.75,49.68,49.75,56300.0,34.4582,34.4929,34.4443,34.4929,56300.0
2007-06-15 14:35:00,49.75,49.8,49.74,49.77,52400.0,34.4929,34.5275,34.4859,34.5067,52400.0
2007-06-15 14:40:00,49.76,49.76,49.75,49.76,18800.0,34.4998,34.4998,34.4929,34.4998,18800.0
2007-06-15 14:45:00,49.76,49.8,49.75,49.79,32100.0,34.4998,34.5275,34.4929,34.5206,32100.0
2007-06-15 14:50:00,49.8,49.81,49.77,49.78,41600.0,34.5275,34.5345,34.5067,34.5137,41600.0
2007-06-15 14:55:00,49.79,49.84,49.78,49.82,73100.0,34.5206,34.5553,34.5137,34.5414,73100.0
2007-06-15 15:00:00,49.81,49.82,49.76,49.8,61200.0,34.5345,34.5414,34.4998,34.5275,61200.0
2007-06-15 15:05:00,49.8,49.8,49.76,49.76,32700.0,34.5275,34.5275,34.4998,34.4998,32700.0
2007-06-15 15:10:00,49.76,49.77,49.74,49.75,54500.0,34.4998,34.5067,34.4859,34.4929,54500.0
2007-06-15 15:15:00,49.75,49.82,49.73,49.74,92200.0,34.4929,34.5414,34.479,34.4859,92200.0
2007-06-15 15:20:00,49.74,49.77,49.74,49.77,38600.0,34.4859,34.5067,34.4859,34.5067,38600.0
2007-06-15 15:25:00,49.77,49.77,49.73,49.76,52100.0,34.5067,34.5067,34.479,34.4998,52100.0
2007-06-15 15:30:00,49.76,49.76,49.73,49.74,83500.0,34.4998,34.4998,34.479,34.4859,83500.0
2007-06-15 15:35:00,49.73,49.74,49.72,49.73,27000.0,34.479,34.4859,34.4721,34.479,27000.0
2007-06-15 15:40:00,49.73,49.73,49.71,49.72,11800.0,34.479,34.479,34.4651,34.4721,11800.0
2007-06-15 15:45:00,49.72,49.72,49.7,49.7,59500.0,34.4721,34.4721,34.4582,34.4582,59500.0
2007-06-15 15:50:00,49.71,49.71,49.67,49.69,99100.0,34.4651,34.4651,34.4374,34.4513,99100.0
2007-06-15 15:55:00,49.69,49.69,49.65,49.69,60500.0,34.4513,34.4513,34.4235,34.4513,60500.0
2007-06-18 09:30:00,49.62,49.84,49.62,49.76,155000.0,34.4027,34.5553,34.4027,34.4998,155000.0
2007-06-18 09:35:00,49.75,49.81,49.74,49.78,273700.0,34.4929,34.5345,34.4859,34.5137,273700.0
2007-06-18 09:40:00,49.78,49.9,49.78,49.88,72500.0,34.5137,34.5969,34.5137,34.583,72500.0
2007-06-18 09:45:00,49.88,49.94,49.86,49.87,46200.0,34.583,34.6246,34.5691,34.5761,46200.0
2007-06-18 09:50:00,49.87,49.87,49.8,49.8,105600.0,34.5761,34.5761,34.5275,34.5275,105600.0
2007-06-18 09:55:00,49.8,49.82,49.79,49.81,25100.0,34.5275,34.5414,34.5206,34.5345,25100.0
2007-06-18 10:00:00,49.79,49.8,49.68,49.69,68100.0,34.5206,34.5275,34.4443,34.4513,68100.0
2007-06-18 10:05:00,49.7,49.8,49.67,49.7,128300.0,34.4582,34.5275,34.4374,34.4582,128300.0
2007-06-18 10:10:00,49.69,49.7,49.48,49.6,101900.0,34.4513,34.4582,34.3057,34.3889,101900.0
2007-06-18 10:15:00,49.6,49.64,49.46,49.51,57300.0,34.3889,34.4166,34.2918,34.3265,57300.0
2007-06-18 10:20:00,49.52,49.55,49.49,49.55,38700.0,34.3334,34.3542,34.3126,34.3542,38700.0
2007-06-18 10:25:00,49.55,49.59,49.53,49.55,92100.0,34.3542,34.3819,34.3403,34.3542,92100.0
2007-06-18 10:30:00,49.55,49.63,49.55,49.63,97600.0,34.3542,34.4097,34.3542,34.4097,97600.0
2007-06-18 10:35:00,49.63,49.68,49.63,49.66,28500.0,34.4097,34.4443,34.4097,34.4305,28500.0
2007-06-18 10:40:00,49.67,49.68,49.59,49.64,50400.0,34.4374,34.4443,34.3819,34.4166,50400.0
2007-06-18 10:45:00,49.64,49.64,49.59,49.59,21400.0,34.4166,34.4166,34.3819,34.3819,21400.0
2007-06-18 10:50:00,49.59,49.59,49.49,49.53,25600.0,34.3819,34.3819,34.3126,34.3403,25600.0
2007-06-18 10:55:00,49.53,49.54,49.52,49.52,33700.0,34.3403,34.3473,34.3334,34.3334,33700.0
2007-06-18 11:00:00,49.53,49.53,49.48,49.5,83000.0,34.3403,34.3403,34.3057,34.3195,83000.0
2007-06-18 11:05:00,49.49,49.5,49.44,49.45,17100.0,34.3126,34.3195,34.2779,34.2849,17100.0
2007-06-18 11:10:00,49.44,49.47,49.37,49.46,46800.0,34.2779,34.2987,34.2294,34.2918,46800.0
2007-06-18 11:15:00,49.45,49.49,49.44,49.46,43500.0,34.2849,34.3126,34.2779,34.2918,43500.0
2007-06-18 11:20:00,49.46,49.51,49.46,49.51,42500.0,34.2918,34.3265,34.2918,34.3265,42500.0
2007-06-18 11:25:00,49.51,49.52,49.35,49.36,86600.0,34.3265,34.3334,34.2155,34.2225,86600.0
2007-06-18 11:30:00,49.38,49.38,49.3,49.32,48300.0,34.2363,34.2363,34.1809,34.1947,48300.0
2007-06-18 11:35:00,49.32,49.32,49.25,49.26,77200.0,34.1947,34.1947,34.1462,34.1531,77200.0
2007-06-18 11:40:00,49.25,49.77,49.25,49.43,246700.0,34.1462,34.5067,34.1462,34.271,246700.0
2007-06-18 11:45:00,49.46,49.71,49.44,49.61,59900.0,34.2918,34.4651,34.2779,34.3958,59900.0
2007-06-18 11:50:00,49.62,49.67,49.6,49.63,33500.0,34.4027,34.4374,34.3889,34.4097,33500.0
2007-06-18 11:55:00,49.63,49.67,49.59,49.62,26600.0,34.4097,34.4374,34.3819,34.4027,26600.0
2007-06-18 12:00:00,49.63,49.77,49.63,49.71,41800.0,34.4097,34.5067,34.4097,34.4651,41800.0
2007-06-18 12:05:00,49.71,49.83,49.7,49.8,88800.0,34.4651,34.5483,34.4582,34.5275,88800.0
2007-06-18 12:10:00,49.79,49.79,49.65,49.67,39800.0,34.5206,34.5206,34.4235,34.4374,39800.0
2007-06-18 12:15:00,49.68,49.71,49.65,49.69,34700.0,34.4443,34.4651,34.4235,34.4513,34700.0
2007-06-18 12:20:00,49.7,49.72,49.67,49.68,34100.0,34.4582,34.4721,34.4374,34.4443,34100.0
2007-06-18 12:25:00,49.69,49.7,49.68,49.7,19700.0,34.4513,34.4582,34.4443,34.4582,19700.0
2007-06-18 12:30:00,49.7,49.72,49.68,49.69,43000.0,34.4582,34.4721,34.4443,34.4513,43000.0
2007-06-18 12:35:00,49.7,49.73,49.69,49.71,20400.0,34.4582,34.479,34.4513,34.4651,20400.0
2007-06-18 12:40:00,49.71,49.76,49.69,49.76,26000.0,34.4651,34.4998,34.4513,34.4998,26000.0
2007-06-18 12:45:00,49.76,49.76,49.71,49.72,38600.0,34.4998,34.4998,34.4651,34.4721,38600.0
2007-06-18 12:50:00,49.73,49.78,49.72,49.77,46000.0,34.479,34.5137,34.4721,34.5067,46000.0
2007-06-18 12:55:00,49.77,49.83,49.76,49.8,40000.0,34.5067,34.5483,34.4998,34.5275,40000.0
2007-06-18 13:00:00,49.8,49.8,49.76,49.76,33200.0,34.5275,34.5275,34.4998,34.4998,33200.0
2007-06-18 13:05:00,49.76,49.79,49.75,49.79,30300.0,34.4998,34.5206,34.4929,34.5206,30300.0
2007-06-18 13:10:00,49.79,49.8,49.78,49.8,29600.0,34.5206,34.5275,34.5137,34.5275,29600.0
2007-06-18 13:15:00,49.8,49.84,49.77,49.78,52100.0,34.5275,34.5553,34.5067,34.5137,52100.0
2007-06-18 13:20:00,49.77,49.8,49.75,49.79,49700.0,34.5067,34.5275,34.4929,34.5206,49700.0
2007-06-18 13:25:00,49.78,49.85,49.78,49.83,51400.0,34.5137,34.5622,34.5137,34.5483,51400.0
2007-06-18 13:30:00,49.83,49.85,49.79,49.79,38500.0,34.5483,34.5622,34.5206,34.5206,38500.0
2007-06-18 13:35:00,49.79,49.85,49.79,49.83,39800.0,34.5206,34.5622,34.5206,34.5483,39800.0
2007-06-18 13:40:00,49.82,49.84,49.79,49.84,48400.0,34.5414,34.5553,34.5206,34.5553,48400.0
2007-06-18 13:45:00,49.83,49.84,49.77,49.8,49600.0,34.5483,34.5553,34.5067,34.5275,49600.0
2007-06-18 13:50:00,49.8,49.85,49.79,49.8,57200.0,34.5275,34.5622,34.5206,34.5275,57200.0
2007-06-18 13:55:00,49.8,49.85,49.8,49.84,236700.0,34.5275,34.5622,34.5275,34.5553,236700.0
2007-06-18 14:00:00,49.85,49.93,49.83,49.83,54300.0,34.5622,34.6177,34.5483,34.5483,54300.0
2007-06-18 14:05:00,49.84,49.84,49.75,49.78,70500.0,34.5553,34.5553,34.4929,34.5137,70500.0
2007-06-18 14:10:00,49.77,49.8,49.77,49.78,32400.0,34.5067,34.5275,34.5067,34.5137,32400.0
2007-06-18 14:15:00,49.78,49.8,49.77,49.8,85400.0,34.5137,34.5275,34.5067,34.5275,85400.0
2007-06-18 14:20:00,49.79,49.84,49.79,49.8,29900.0,34.5206,34.5553,34.5206,34.5275,29900.0
2007-06-18 14:25:00,49.81,49.85,49.8,49.85,30700.0,34.5345,34.5622,34.5275,34.5622,30700.0
2007-06-18 14:30:00,49.85,49.89,49.82,49.83,35900.0,34.5622,34.5899,34.5414,34.5483,35900.0
2007-06-18 14:35:00,49.83,49.89,49.82,49.88,45700.0,34.5483,34.5899,34.5414,34.583,45700.0
2007-06-18 14:40:00,49.88,49.88,49.81,49.82,35300.0,34.583,34.583,34.5345,34.5414,35300.0
2007-06-18 14:45:00,49.81,49.85,49.79,49.79,67200.0,34.5345,34.5622,34.5206,34.5206,67200.0
2007-06-18 14:50:00,49.8,49.85,49.77,49.84,30600.0,34.5275,34.5622,34.5067,34.5553,30600.0
2007-06-18 14:55:00,49.83,49.85,49.79,49.82,36000.0,34.5483,34.5622,34.5206,34.5414,36000.0
2007-06-18 15:00:00,49.82,49.85,49.82,49.82,23400.0,34.5414,34.5622,34.5414,34.5414,23400.0
2007-06-18 15:05:00,49.81,49.85,49.81,49.84,47400.0,34.5345,34.5622,34.5345,34.5553,47400.0
2007-06-18 15:10:00,49.85,49.85,49.8,49.83,44900.0,34.5622,34.5622,34.5275,34.5483,44900.0
2007-06-18 15:15:00,49.84,49.85,49.82,49.84,47200.0,34.5553,34.5622,34.5414,34.5553,47200.0
2007-06-18 15:20:00,49.83,49.85,49.83,49.84,67800.0,34.5483,34.5622,34.5483,34.5553,67800.0
2007-06-18 15:25:00,49.83,49.85,49.83,49.85,60200.0,34.5483,34.5622,34.5483,34.5622,60200.0
2007-06-18 15:30:00,49.85,49.85,49.77,49.78,76900.0,34.5622,34.5622,34.5067,34.5137,76900.0
2007-06-18 15:35:00,49.77,49.85,49.77,49.8,48400.0,34.5067,34.5622,34.5067,34.5275,48400.0
2007-06-18 15:40:00,49.8,49.83,49.78,49.82,98200.0,34.5275,34.5483,34.5137,34.5414,98200.0
2007-06-18 15:45:00,49.81,49.82,49.71,49.72,100900.0,34.5345,34.5414,34.4651,34.4721,100900.0
2007-06-18 15:50:00,49.71,49.72,49.66,49.69,102100.0,34.4651,34.4721,34.4305,34.4513,102100.0
2007-06-18 15:55:00,49.69,49.69,49.65,49.66,91800.0,34.4513,34.4513,34.4235,34.4305,91800.0
2007-06-19 09:30:00,48.71,49.47,48.71,49.26,202400.0,33.7718,34.2987,33.7718,34.1531,202400.0
2007-06-19 09:35:00,49.23,50.42,49.23,50.32,564000.0,34.1323,34.9574,34.1323,34.8881,564000.0
2007-06-19 09:40:00,50.31,50.46,49.77,49.8,287500.0,34.8811,34.9851,34.5067,34.5275,287500.0
2007-06-19 09:45:00,49.79,49.92,49.47,49.48,152400.0,34.5206,34.6107,34.2987,34.3057,152400.0
2007-06-19 09:50:00,49.48,49.6,49.38,49.56,134000.0,34.3057,34.3889,34.2363,34.3611,134000.0
2007-06-19 09:55:00,49.56,49.79,49.45,49.76,101100.0,34.3611,34.5206,34.2849,34.4998,101100.0
2007-06-19 10:00:00,49.76,50.02,49.6,49.88,137300.0,34.4998,34.6801,34.3889,34.583,137300.0
2007-06-19 10:05:00,49.88,49.88,49.67,49.73,67900.0,34.583,34.583,34.4374,34.479,67900.0
2007-06-19 10:10:00,49.72,49.81,49.57,49.6,56200.0,34.4721,34.5345,34.3681,34.3889,56200.0
2007-06-19 10:15:00,49.6,49.86,49.59,49.81,80100.0,34.3889,34.5691,34.3819,34.5345,80100.0
2007-06-19 10:20:00,49.81,49.92,49.7,49.91,67300.0,34.5345,34.6107,34.4582,34.6038,67300.0
2007-06-19 10:25:00,49.91,49.97,49.84,49.92,63900.0,34.6038,34.6454,34.5553,34.6107,63900.0
2007-06-19 10:30:00,49.92,50.02,49.85,49.89,126000.0,34.6107,34.6801,34.5622,34.5899,126000.0
2007-06-19 10:35:00,49.89,50.1,49.87,50.0,279200.0,34.5899,34.7355,34.5761,34.6662,279200.0
2007-06-19 10:40:00,50.01,50.03,49.95,49.97,72500.0,34.6731,34.687,34.6315,34.6454,72500.0
2007-06-19 10:45:00,49.97,50.08,49.97,50.08,48700.0,34.6454,34.7217,34.6454,34.7217,48700.0
2007-06-19 10:50:00,50.06,50.24,50.05,50.14,109200.0,34.7078,34.8326,34.7009,34.7633,109200.0
2007-06-19 10:55:00,50.18,50.29,50.13,50.23,112500.0,34.791,34.8673,34.7563,34.8257,112500.0
2007-06-19 11:00:00,50.24,50.34,50.23,50.28,73300.0,34.8326,34.9019,34.8257,34.8603,73300.0
2007-06-19 11:05:00,50.27,50.28,50.15,50.16,97800.0,34.8534,34.8603,34.7702,34.7771,97800.0
2007-06-19 11:10:00,50.16,50.2,50.05,50.08,66600.0,34.7771,34.8049,34.7009,34.7217,66600.0
2007-06-19 11:15:00,50.08,50.19,50.08,50.17,99800.0,34.7217,34.7979,34.7217,34.7841,99800.0
2007-06-19 11:20:00,50.17,50.17,50.06,50.13,51700.0,34.7841,34.7841,34.7078,34.7563,51700.0
2007-06-19 11:25:00,50.16,50.17,49.92,50.02,83100.0,34.7771,34.7841,34.6107,34.6801,83100.0
2007-06-19 11:30:00,50.03,50.09,49.95,49.98,36500.0,34.687,34.7286,34.6315,34.6523,36500.0
2007-06-19 11:35:00,49.98,49.98,49.93,49.97,20400.0,34.6523,34.6523,34.6177,34.6454,20400.0
2007-06-19 11:40:00,49.96,49.97,49.89,49.94,28900.0,34.6385,34.6454,34.5899,34.6246,28900.0
2007-06-19 11:45:00,49.92,49.96,49.91,49.95,17000.0,34.6107,34.6385,34.6038,34.6315,17000.0
2007-06-19 11:50:00,49.94,50.07,49.94,50.07,32700.0,34.6246,34.7147,34.6246,34.7147,32700.0
2007-06-19 11:55:00,50.07,50.23,50.06,50.11,52000.0,34.7147,34.8257,34.7078,34.7425,52000.0
2007-06-19 12:00:00,50.11,50.21,50.08,50.15,39200.0,34.7425,34.8118,34.7217,34.7702,39200.0
2007-06-19 12:05:00,50.15,50.15,50.13,50.15,52100.0,34.7702,34.7702,34.7563,34.7702,52100.0
2007-06-19 12:10:00,50.16,50.18,50.07,50.11,55500.0,34.7771,34.791,34.7147,34.7425,55500.0
2007-06-19 12:15:00,50.11,50.15,50.07,50.07,35200.0,34.7425,34.7702,34.7147,34.7147,35200.0
2007-06-19 12:20:00,50.08,50.08,50.05,50.05,96000.0,34.7217,34.7217,34.7009,34.7009,96000.0
2007-06-19 12:25:00,50.04,50.09,50.04,50.04,24000.0,34.6939,34.7286,34.6939,34.6939,24000.0
2007-06-19 12:30:00,50.04,50.07,50.04,50.04,43400.0,34.6939,34.7147,34.6939,34.6939,43400.0
2007-06-19 12:35:00,50.05,50.05,50.0,50.01,21100.0,34.7009,34.7009,34.6662,34.6731,21100.0
2007-06-19 12:40:00,50.01,50.05,49.97,50.03,15500.0,34.6731,34.7009,34.6454,34.687,15500.0
2007-06-19 12:45:00,50.02,50.03,49.97,49.98,17800.0,34.6801,34.687,34.6454,34.6523,17800.0
2007-06-19 12:50:00,49.98,50.06,49.97,50.04,22900.0,34.6523,34.7078,34.6454,34.6939,22900.0
2007-06-19 12:55:00,50.03,50.04,50.0,50.01,14000.0,34.687,34.6939,34.6662,34.6731,14000.0
2007-06-19 13:00:00,50.01,50.02,49.99,49.99,11400.0,34.6731,34.6801,34.6593,34.6593,11400.0
2007-06-19 13:05:00,50.0,50.0,49.95,49.95,23900.0,34.6662,34.6662,34.6315,34.6315,23900.0
2007-06-19 13:10:00,49.95,50.07,49.94,50.03,21900.0,34.6315,34.7147,34.6246,34.687,21900.0
2007-06-19 13:15:00,50.04,50.07,50.04,50.06,11300.0,34.6939,34.7147,34.6939,34.7078,11300.0
2007-06-19 13:20:00,50.07,50.13,50.05,50.07,28700.0,34.7147,34.7563,34.7009,34.7147,28700.0
2007-06-19 13:25:00,50.07,50.07,50.02,50.06,16200.0,34.7147,34.7147,34.6801,34.7078,16200.0
2007-06-19 13:30:00,50.06,50.1,50.03,50.06,19300.0,34.7078,34.7355,34.687,34.7078,19300.0
2007-06-19 13:35:00,50.06,50.1,49.99,50.05,20400.0,34.7078,34.7355,34.6593,34.7009,20400.0
2007-06-19 13:40:00,50.06,50.13,50.06,50.07,37300.0,34.7078,34.7563,34.7078,34.7147,37300.0
2007-06-19 13:45:00,50.07,50.09,50.06,50.09,25500.0,34.7147,34.7286,34.7078,34.7286,25500.0
2007-06-19 13:50:00,50.08,50.1,50.07,50.07,26300.0,34.7217,34.7355,34.7147,34.7147,26300.0
2007-06-19 13:55:00,50.07,50.1,49.98,49.98,27400.0,34.7147,34.7355,34.6523,34.6523,27400.0
2007-06-19 14:00:00,49.98,50.02,49.96,49.99,22500.0,34.6523,34.6801,34.6385,34.6593,22500.0
2007-06-19 14:05:00,49.99,49.99,49.9,49.91,18100.0,34.6593,34.6593,34.5969,34.6038,18100.0
2007-06-19 14:10:00,49.92,50.05,49.9,50.05,35300.0,34.6107,34.7009,34.5969,34.7009,35300.0
2007-06-19 14:15:00,50.05,50.05,49.92,49.95,20100.0,34.7009,34.7009,34.6107,34.6315,20100.0
2007-06-19 14:20:00,49.94,50.01,49.94,49.97,28500.0,34.6246,34.6731,34.6246,34.6454,28500.0
2007-06-19 14:25:00,49.97,49.97,49.94,49.95,23400.0,34.6454,34.6454,34.6246,34.6315,23400.0
2007-06-19 14:30:00,49.97,49.97,49.86,49.93,22700.0,34.6454,34.6454,34.5691,34.6177,22700.0
2007-06-19 14:35:00,49.92,49.97,49.92,49.96,18300.0,34.6107,34.6454,34.6107,34.6385,18300.0
2007-06-19 14:40:00,49.95,50.0,49.95,49.96,19000.0,34.6315,34.6662,34.6315,34.6385,19000.0
2007-06-19 14:45:00,49.96,49.97,49.88,49.91,31100.0,34.6385,34.6454,34.583,34.6038,31100.0
2007-06-19 14:50:00,49.9,49.95,49.84,49.9,36300.0,34.5969,34.6315,34.5553,34.5969,36300.0
2007-06-19 14:55:00,49.89,49.9,49.83,49.84,47200.0,34.5899,34.5969,34.5483,34.5553,47200.0
2007-06-19 15:00:00,49.84,49.87,49.81,49.85,23900.0,34.5553,34.5761,34.5345,34.5622,23900.0
2007-06-19 15:05:00,49.84,49.9,49.8,49.86,40700.0,34.5553,34.5969,34.5275,34.5691,40700.0
2007-06-19 15:10:00,49.86,49.91,49.8,49.9,34400.0,34.5691,34.6038,34.5275,34.5969,34400.0
2007-06-19 15:15:00,49.9,49.9,49.81,49.82,34400.0,34.5969,34.5969,34.5345,34.5414,34400.0
2007-06-19 15:20:00,49.82,49.9,49.82,49.82,43900.0,34.5414,34.5969,34.5414,34.5414,43900.0
2007-06-19 15:25:00,49.81,49.85,49.8,49.84,29900.0,34.5345,34.5622,34.5275,34.5553,29900.0
2007-06-19 15:30:00,49.84,49.85,49.83,49.84,29000.0,34.5553,34.5622,34.5483,34.5553,29000.0
2007-06-19 15:35:00,49.83,49.89,49.83,49.89,34300.0,34.5483,34.5899,34.5483,34.5899,34300.0
2007-06-19 15:40:00,49.89,49.94,49.8,49.81,77200.0,34.5899,34.6246,34.5275,34.5345,77200.0
2007-06-19 15:45:00,49.81,49.83,49.79,49.79,65400.0,34.5345,34.5483,34.5206,34.5206,65400.0
2007-06-19 15:50:00,49.79,49.8,49.77,49.78,65600.0,34.5206,34.5275,34.5067,34.5137,65600.0
2007-06-19 15:55:00,49.78,49.79,49.65,49.74,148100.0,34.5137,34.5206,34.4235,34.4859,148100.0
2007-06-20 09:30:00,49.67,49.86,49.53,49.54,131100.0,34.4374,34.5691,34.3403,34.3473,131100.0
2007-06-20 09:35:00,49.54,49.74,49.44,49.6,92600.0,34.3473,34.4859,34.2779,34.3889,92600.0
2007-06-20 09:40:00,49.6,49.94,49.58,49.84,59000.0,34.3889,34.6246,34.375,34.5553,59000.0
2007-06-20 09:45:00,49.82,49.87,49.59,49.66,89000.0,34.5414,34.5761,34.3819,34.4305,89000.0
2007-06-20 09:50:00,49.61,49.77,49.6,49.77,51100.0,34.3958,34.5067,34.3889,34.5067,51100.0
2007-06-20 09:55:00,49.74,49.79,49.58,49.58,57200.0,34.4859,34.5206,34.375,34.375,57200.0
2007-06-20 10:00:00,49.56,49.68,49.44,49.55,115300.0,34.3611,34.4443,34.2779,34.3542,115300.0
2007-06-20 10:05:00,49.55,49.6,49.54,49.59,27900.0,34.3542,34.3889,34.3473,34.3819,27900.0
2007-06-20 10:10:00,49.6,49.6,49.46,49.51,18000.0,34.3889,34.3889,34.2918,34.3265,18000.0
2007-06-20 10:15:00,49.52,49.64,49.51,49.62,28500.0,34.3334,34.4166,34.3265,34.4027,28500.0
2007-06-20 10:20:00,49.6,49.64,49.56,49.56,31500.0,34.3889,34.4166,34.3611,34.3611,31500.0
2007-06-20 10:25:00,49.58,49.62,49.56,49.62,14600.0,34.375,34.4027,34.3611,34.4027,14600.0
2007-06-20 10:30:00,49.6,49.89,49.6,49.87,67800.0,34.3889,34.5899,34.3889,34.5761,67800.0
2007-06-20 10:35:00,49.85,49.86,49.81,49.81,31700.0,34.5622,34.5691,34.5345,34.5345,31700.0
2007-06-20 10:40:00,49.81,49.84,49.77,49.78,31800.0,34.5345,34.5553,34.5067,34.5137,31800.0
2007-06-20 10:45:00,49.78,49.78,49.71,49.71,19000.0,34.5137,34.5137,34.4651,34.4651,19000.0
2007-06-20 10:50:00,49.71,49.77,49.69,49.76,42300.0,34.4651,34.5067,34.4513,34.4998,42300.0
2007-06-20 10:55:00,49.76,49.78,49.72,49.74,25900.0,34.4998,34.5137,34.4721,34.4859,25900.0
2007-06-20 11:00:00,49.74,49.74,49.7,49.71,15700.0,34.4859,34.4859,34.4582,34.4651,15700.0
2007-06-20 11:05:00,49.71,49.71,49.65,49.68,43600.0,34.4651,34.4651,34.4235,34.4443,43600.0
2007-06-20 11:10:00,49.68,49.72,49.46,49.46,66800.0,34.4443,34.4721,34.2918,34.2918,66800.0
2007-06-20 11:15:00,49.45,49.48,49.38,49.42,46700.0,34.2849,34.3057,34.2363,34.2641,46700.0
2007-06-20 11:20:00,49.42,49.42,49.35,49.38,32200.0,34.2641,34.2641,34.2155,34.2363,32200.0
2007-06-20 11:25:00,49.39,49.53,49.37,49.51,25000.0,34.2433,34.3403,34.2294,34.3265,25000.0
2007-06-20 11:30:00,49.52,49.52,49.5,49.51,6800.0,34.3334,34.3334,34.3195,34.3265,6800.0
2007-06-20 11:35:00,49.51,49.54,49.45,49.46,25700.0,34.3265,34.3473,34.2849,34.2918,25700.0
2007-06-20 11:40:00,49.46,49.46,49.42,49.44,25700.0,34.2918,34.2918,34.2641,34.2779,25700.0
2007-06-20 11:45:00,49.42,49.52,49.42,49.52,26500.0,34.2641,34.3334,34.2641,34.3334,26500.0
2007-06-20 11:50:00,49.53,49.54,49.45,49.52,24900.0,34.3403,34.3473,34.2849,34.3334,24900.0
2007-06-20 11:55:00,49.52,49.53,49.46,49.5,20100.0,34.3334,34.3403,34.2918,34.3195,20100.0
2007-06-20 12:00:00,49.49,49.57,49.49,49.5,24300.0,34.3126,34.3681,34.3126,34.3195,24300.0
2007-06-20 12:05:00,49.5,49.57,49.48,49.55,28400.0,34.3195,34.3681,34.3057,34.3542,28400.0
2007-06-20 12:10:00,49.56,49.62,49.56,49.61,21900.0,34.3611,34.4027,34.3611,34.3958,21900.0
2007-06-20 12:15:00,49.61,49.71,49.61,49.7,18500.0,34.3958,34.4651,34.3958,34.4582,18500.0
2007-06-20 12:20:00,49.7,49.74,49.67,49.68,19600.0,34.4582,34.4859,34.4374,34.4443,19600.0
2007-06-20 12:25:00,49.68,49.7,49.68,49.7,6800.0,34.4443,34.4582,34.4443,34.4582,6800.0
2007-06-20 12:30:00,49.7,49.7,49.56,49.56,46100.0,34.4582,34.4582,34.3611,34.3611,46100.0
2007-06-20 12:35:00,49.56,49.6,49.55,49.58,16400.0,34.3611,34.3889,34.3542,34.375,16400.0
2007-06-20 12:40:00,49.58,49.6,49.57,49.58,10400.0,34.375,34.3889,34.3681,34.375,10400.0
2007-06-20 12:45:00,49.58,49.6,49.58,49.59,16200.0,34.375,34.3889,34.375,34.3819,16200.0
2007-06-20 12:50:00,49.6,49.65,49.6,49.62,27300.0,34.3889,34.4235,34.3889,34.4027,27300.0
2007-06-20 12:55:00,49.61,49.61,49.55,49.55,22400.0,34.3958,34.3958,34.3542,34.3542,22400.0
2007-06-20 13:00:00,49.55,49.59,49.51,49.59,26700.0,34.3542,34.3819,34.3265,34.3819,26700.0
2007-06-20 13:05:00,49.58,49.6,49.53,49.55,14500.0,34.375,34.3889,34.3403,34.3542,14500.0
2007-06-20 13:10:00,49.55,49.55,49.51,49.53,24800.0,34.3542,34.3542,34.3265,34.3403,24800.0
2007-06-20 13:15:00,49.52,49.57,49.52,49.55,23100.0,34.3334,34.3681,34.3334,34.3542,23100.0
2007-06-20 13:20:00,49.55,49.55,49.45,49.5,41100.0,34.3542,34.3542,34.2849,34.3195,41100.0
2007-06-20 13:25:00,49.47,49.52,49.42,49.48,31800.0,34.2987,34.3334,34.2641,34.3057,31800.0
2007-06-20 13:30:00,49.45,49.52,49.45,49.51,9500.0,34.2849,34.3334,34.2849,34.3265,9500.0
2007-06-20 13:35:00,49.51,49.58,49.5,49.5,26000.0,34.3265,34.375,34.3195,34.3195,26000.0
2007-06-20 13:40:00,49.48,49.5,49.44,49.45,27900.0,34.3057,34.3195,34.2779,34.2849,27900.0
2007-06-20 13:45:00,49.45,49.46,49.39,49.41,31100.0,34.2849,34.2918,34.2433,34.2571,31100.0
2007-06-20 13:50:00,49.41,49.42,49.33,49.35,23800.0,34.2571,34.2641,34.2017,34.2155,23800.0
2007-06-20 13:55:00,49.34,49.42,49.32,49.41,27100.0,34.2086,34.2641,34.1947,34.2571,27100.0
2007-06-20 14:00:00,49.39,49.4,49.33,49.38,13200.0,34.2433,34.2502,34.2017,34.2363,13200.0
2007-06-20 14:05:00,49.39,49.52,49.38,49.52,24000.0,34.2433,34.3334,34.2363,34.3334,24000.0
2007-06-20 14:10:00,49.53,49.53,49.42,49.42,29300.0,34.3403,34.3403,34.2641,34.2641,29300.0
2007-06-20 14:15:00,49.42,49.53,49.41,49.53,33600.0,34.2641,34.3403,34.2571,34.3403,33600.0
2007-06-20 14:20:00,49.51,49.56,49.45,49.56,47400.0,34.3265,34.3611,34.2849,34.3611,47400.0
2007-06-20 14:25:00,49.56,49.62,49.51,49.61,38700.0,34.3611,34.4027,34.3265,34.3958,38700.0
2007-06-20 14:30:00,49.61,49.67,49.59,49.63,52600.0,34.3958,34.4374,34.3819,34.4097,52600.0
2007-06-20 14:35:00,49.62,49.62,49.41,49.47,35000.0,34.4027,34.4027,34.2571,34.2987,35000.0
2007-06-20 14:40:00,49.47,49.53,49.47,49.52,34500.0,34.2987,34.3403,34.2987,34.3334,34500.0
2007-06-20 14:45:00,49.52,49.61,49.51,49.57,38600.0,34.3334,34.3958,34.3265,34.3681,38600.0
2007-06-20 14:50:00,49.58,49.58,49.46,49.48,27400.0,34.375,34.375,34.2918,34.3057,27400.0
2007-06-20 14:55:00,49.49,49.51,49.45,49.47,33600.0,34.3126,34.3265,34.2849,34.2987,33600.0
2007-06-20 15:00:00,49.47,49.52,49.36,49.38,42700.0,34.2987,34.3334,34.2225,34.2363,42700.0
2007-06-20 15:05:00,49.38,49.45,49.36,49.41,42600.0,34.2363,34.2849,34.2225,34.2571,42600.0
2007-06-20 15:10:00,49.4,49.49,49.36,49.44,52200.0,34.2502,34.3126,34.2225,34.2779,52200.0
2007-06-20 15:15:00,49.44,49.47,49.4,49.45,40200.0,34.2779,34.2987,34.2502,34.2849,40200.0
2007-06-20 15:20:00,49.45,49.5,49.43,49.45,68000.0,34.2849,34.3195,34.271,34.2849,68000.0
2007-06-20 15:25:00,49.45,49.54,49.44,49.5,57600.0,34.2849,34.3473,34.2779,34.3195,57600.0
2007-06-20 15:30:00,49.49,49.5,49.44,49.48,62200.0,34.3126,34.3195,34.2779,34.3057,62200.0
2007-06-20 15:35:00,49.49,49.5,49.37,49.49,73300.0,34.3126,34.3195,34.2294,34.3126,73300.0
2007-06-20 15:40:00,49.44,49.5,49.44,49.5,58400.0,34.2779,34.3195,34.2779,34.3195,58400.0
2007-06-20 15:45:00,49.49,49.53,49.49,49.51,106300.0,34.3126,34.3403,34.3126,34.3265,106300.0
2007-06-20 15:50:00,49.51,49.51,49.45,49.45,81400.0,34.3265,34.3265,34.2849,34.2849,81400.0
2007-06-20 15:55:00,49.45,49.5,49.38,49.38,89800.0,34.2849,34.3195,34.2363,34.2363,89800.0
2007-06-21 09:30:00,48.71,48.73,48.49,48.49,119300.0,33.7718,33.7857,33.6193,33.6193,119300.0
2007-06-21 09:35:00,48.48,48.6,48.32,48.39,216600.0,33.6123,33.6955,33.5014,33.5499,216600.0
2007-06-21 09:40:00,48.38,48.42,48.28,48.31,140900.0,33.543,33.5707,33.4737,33.4945,140900.0
2007-06-21 09:45:00,48.32,48.34,48.14,48.15,122000.0,33.5014,33.5153,33.3766,33.3835,122000.0
2007-06-21 09:50:00,48.15,48.2,48.11,48.19,118000.0,33.3835,33.4182,33.3558,33.4113,118000.0
2007-06-21 09:55:00,48.18,48.19,47.85,47.87,243100.0,33.4043,33.4113,33.1756,33.1894,243100.0
2007-06-21 10:00:00,47.87,48.04,47.85,47.95,144700.0,33.1894,33.3073,33.1756,33.2449,144700.0
2007-06-21 10:05:00,47.95,48.12,47.92,47.99,115200.0,33.2449,33.3627,33.2241,33.2726,115200.0
2007-06-21 10:10:00,47.99,48.13,47.95,47.98,85700.0,33.2726,33.3697,33.2449,33.2657,85700.0
2007-06-21 10:15:00,47.98,48.23,47.97,48.18,124200.0,33.2657,33.439,33.2588,33.4043,124200.0
2007-06-21 10:20:00,48.19,48.21,48.05,48.15,93600.0,33.4113,33.4251,33.3142,33.3835,93600.0
2007-06-21 10:25:00,48.15,48.25,48.14,48.24,90300.0,33.3835,33.4529,33.3766,33.4459,90300.0
2007-06-21 10:30:00,48.23,48.24,48.11,48.11,53500.0,33.439,33.4459,33.3558,33.3558,53500.0
2007-06-21 10:35:00,48.09,48.23,48.09,48.22,37100.0,33.3419,33.439,33.3419,33.4321,37100.0
2007-06-21 10:40:00,48.22,48.29,48.2,48.25,89100.0,33.4321,33.4806,33.4182,33.4529,89100.0
2007-06-21 10:45:00,48.24,48.29,48.2,48.25,90800.0,33.4459,33.4806,33.4182,33.4529,90800.0
2007-06-21 10:50:00,48.25,48.35,48.24,48.3,63500.0,33.4529,33.5222,33.4459,33.4875,63500.0
2007-06-21 10:55:00,48.33,48.35,48.28,48.3,87700.0,33.5083,33.5222,33.4737,33.4875,87700.0
2007-06-21 11:00:00,48.3,48.32,48.28,48.3,67100.0,33.4875,33.5014,33.4737,33.4875,67100.0
2007-06-21 11:05:00,48.3,48.3,48.24,48.25,123900.0,33.4875,33.4875,33.4459,33.4529,123900.0
2007-06-21 11:10:00,48.25,48.27,48.13,48.13,63000.0,33.4529,33.4667,33.3697,33.3697,63000.0
2007-06-21 11:15:00,48.14,48.26,48.1,48.24,51800.0,33.3766,33.4598,33.3489,33.4459,51800.0
2007-06-21 11:20:00,48.23,48.25,48.13,48.13,132000.0,33.439,33.4529,33.3697,33.3697,132000.0
2007-06-21 11:25:00,48.15,48.25,48.07,48.2,108000.0,33.3835,33.4529,33.3281,33.4182,108000.0
2007-06-21 11:30:00,48.2,48.25,48.11,48.22,41500.0,33.4182,33.4529,33.3558,33.4321,41500.0
2007-06-21 11:35:00,48.21,48.22,48.1,48.13,40600.0,33.4251,33.4321,33.3489,33.3697,40600.0
2007-06-21 11:40:00,48.13,48.22,48.11,48.14,33500.0,33.3697,33.4321,33.3558,33.3766,33500.0
2007-06-21 11:45:00,48.14,48.22,48.13,48.22,53300.0,33.3766,33.4321,33.3697,33.4321,53300.0
2007-06-21 11:50:00,48.22,48.23,48.05,48.15,50100.0,33.4321,33.439,33.3142,33.3835,50100.0
2007-06-21 11:55:00,48.15,48.2,48.14,48.2,18800.0,33.3835,33.4182,33.3766,33.4182,18800.0
2007-06-21 12:00:00,48.19,48.25,48.14,48.19,63200.0,33.4113,33.4529,33.3766,33.4113,63200.0
2007-06-21 12:05:00,48.17,48.2,48.11,48.11,15600.0,33.3974,33.4182,33.3558,33.3558,15600.0
2007-06-21 12:10:00,48.09,48.15,48.09,48.09,19400.0,33.3419,33.3835,33.3419,33.3419,19400.0
2007-06-21 12:15:00,48.09,48.09,47.92,47.92,30800.0,33.3419,33.3419,33.2241,33.2241,30800.0
2007-06-21 12:20:00,47.92,47.97,47.84,47.92,25800.0,33.2241,33.2588,33.1686,33.2241,25800.0
2007-06-21 12:25:00,47.92,47.94,47.85,47.9,16700.0,33.2241,33.238,33.1756,33.2102,16700.0
2007-06-21 12:30:00,47.92,47.96,47.85,47.89,49400.0,33.2241,33.2518,33.1756,33.2033,49400.0
2007-06-21 12:35:00,47.9,47.97,47.87,47.97,25300.0,33.2102,33.2588,33.1894,33.2588,25300.0
2007-06-21 12:40:00,47.98,47.99,47.91,47.98,18700.0,33.2657,33.2726,33.2172,33.2657,18700.0
2007-06-21 12:45:00,47.97,47.98,47.92,47.97,37400.0,33.2588,33.2657,33.2241,33.2588,37400.0
2007-06-21 12:50:00,47.97,48.06,47.96,47.96,47100.0,33.2588,33.3211,33.2518,33.2518,47100.0
2007-06-21 12:55:00,47.97,48.04,47.88,47.92,23700.0,33.2588,33.3073,33.1964,33.2241,23700.0
2007-06-21 13:00:00,47.92,47.97,47.9,47.95,21600.0,33.2241,33.2588,33.2102,33.2449,21600.0
2007-06-21 13:05:00,47.94,48.12,47.94,48.04,32900.0,33.238,33.3627,33.238,33.3073,32900.0
2007-06-21 13:10:00,48.04,48.08,47.98,48.03,48600.0,33.3073,33.335,33.2657,33.3003,48600.0
2007-06-21 13:15:00,48.03,48.14,48.03,48.09,54100.0,33.3003,33.3766,33.3003,33.3419,54100.0
2007-06-21 13:20:00,48.1,48.13,48.08,48.11,46500.0,33.3489,33.3697,33.335,33.3558,46500.0
2007-06-21 13:25:00,48.11,48.2,48.09,48.19,116200.0,33.3558,33.4182,33.3419,33.4113,116200.0
2007-06-21 13:30:00,48.2,48.26,48.18,48.2,57300.0,33.4182,33.4598,33.4043,33.4182,57300.0
2007-06-21 13:35:00,48.2,48.26,48.19,48.25,71200.0,33.4182,33.4598,33.4113,33.4529,71200.0
2007-06-21 13:40:00,48.25,48.3,48.21,48.3,59000.0,33.4529,33.4875,33.4251,33.4875,59000.0
2007-06-21 13:45:00,48.28,48.32,48.25,48.27,57800.0,33.4737,33.5014,33.4529,33.4667,57800.0
2007-06-21 13:50:00,48.25,48.3,48.22,48.26,59700.0,33.4529,33.4875,33.4321,33.4598,59700.0
2007-06-21 13:55:00,48.26,48.3,48.24,48.27,59100.0,33.4598,33.4875,33.4459,33.4667,59100.0
2007-06-21 14:00:00,48.28,48.28,48.24,48.27,50100.0,33.4737,33.4737,33.4459,33.4667,50100.0
2007-06-21 14:05:00,48.27,48.32,48.26,48.31,39800.0,33.4667,33.5014,33.4598,33.4945,39800.0
2007-06-21 14:10:00,48.31,48.31,48.25,48.27,55400.0,33.4945,33.4945,33.4529,33.4667,55400.0
2007-06-21 14:15:00,48.27,48.31,48.23,48.3,44400.0,33.4667,33.4945,33.439,33.4875,44400.0
2007-06-21 14:20:00,48.3,48.31,48.23,48.24,47200.0,33.4875,33.4945,33.439,33.4459,47200.0
2007-06-21 14:25:00,48.25,48.26,48.23,48.25,28900.0,33.4529,33.4598,33.439,33.4529,28900.0
2007-06-21 14:30:00,48.25,48.26,48.24,48.24,37600.0,33.4529,33.4598,33.4459,33.4459,37600.0
2007-06-21 14:35:00,48.24,48.26,48.22,48.23,63800.0,33.4459,33.4598,33.4321,33.439,63800.0
2007-06-21 14:40:00,48.23,48.29,48.23,48.25,35600.0,33.439,33.4806,33.439,33.4529,35600.0
2007-06-21 14:45:00,48.25,48.32,48.24,48.3,72700.0,33.4529,33.5014,33.4459,33.4875,72700.0
2007-06-21 14:50:00,48.3,48.34,48.26,48.28,59800.0,33.4875,33.5153,33.4598,33.4737,59800.0
2007-06-21 14:55:00,48.29,48.32,48.24,48.24,45000.0,33.4806,33.5014,33.4459,33.4459,45000.0
2007-06-21 15:00:00,48.25,48.3,48.25,48.27,27000.0,33.4529,33.4875,33.4529,33.4667,27000.0
2007-06-21 15:05:00,48.27,48.28,48.21,48.23,31900.0,33.4667,33.4737,33.4251,33.439,31900.0
2007-06-21 15:10:00,48.21,48.22,48.16,48.21,51000.0,33.4251,33.4321,33.3905,33.4251,51000.0
2007-06-21 15:15:00,48.21,48.26,48.19,48.2,88000.0,33.4251,33.4598,33.4113,33.4182,88000.0
2007-06-21 15:20:00,48.2,48.32,48.2,48.31,86200.0,33.4182,33.5014,33.4182,33.4945,86200.0
2007-06-21 15:25:00,48.3,48.32,48.23,48.23,70900.0,33.4875,33.5014,33.439,33.439,70900.0
2007-06-21 15:30:00,48.24,48.26,48.19,48.2,49900.0,33.4459,33.4598,33.4113,33.4182,49900.0
2007-06-21 15:35:00,48.2,48.23,48.17,48.19,38900.0,33.4182,33.439,33.3974,33.4113,38900.0
2007-06-21 15:40:00,48.19,48.23,48.18,48.21,66300.0,33.4113,33.439,33.4043,33.4251,66300.0
2007-06-21 15:45:00,48.2,48.29,48.19,48.22,157800.0,33.4182,33.4806,33.4113,33.4321,157800.0
2007-06-21 15:50:00,48.24,48.32,48.2,48.3,147300.0,33.4459,33.5014,33.4182,33.4875,147300.0
2007-06-21 15:55:00,48.3,48.4,48.25,48.32,226900.0,33.4875,33.5569,33.4529,33.5014,226900.0
2007-06-22 09:30:00,48.1,48.24,48.0,48.15,87000.0,33.3489,33.4459,33.2795,33.3835,87000.0
2007-06-22 09:35:00,48.18,48.36,48.12,48.26,95900.0,33.4043,33.5291,33.3627,33.4598,95900.0
2007-06-22 09:40:00,48.32,48.39,48.29,48.32,43700.0,33.5014,33.5499,33.4806,33.5014,43700.0
2007-06-22 09:45:00,48.32,48.37,48.26,48.33,42300.0,33.5014,33.5361,33.4598,33.5083,42300.0
2007-06-22 09:50:00,48.34,48.48,48.34,48.48,102500.0,33.5153,33.6123,33.5153,33.6123,102500.0
2007-06-22 09:55:00,48.46,48.61,48.44,48.57,99400.0,33.5985,33.7025,33.5846,33.6747,99400.0
2007-06-22 10:00:00,48.57,48.68,48.55,48.67,92100.0,33.6747,33.751,33.6609,33.7441,92100.0
2007-06-22 10:05:00,48.68,49.01,48.66,48.86,189300.0,33.751,33.9798,33.7371,33.8758,189300.0
2007-06-22 10:10:00,48.86,48.89,48.75,48.87,154100.0,33.8758,33.8966,33.7995,33.8827,154100.0
2007-06-22 10:15:00,48.87,48.99,48.87,48.93,71000.0,33.8827,33.9659,33.8827,33.9243,71000.0
2007-06-22 10:20:00,48.92,49.06,48.9,48.95,159000.0,33.9174,34.0145,33.9035,33.9382,159000.0
2007-06-22 10:25:00,48.96,49.01,48.85,48.91,97300.0,33.9451,33.9798,33.8689,33.9105,97300.0
2007-06-22 10:30:00,48.93,48.93,48.78,48.8,108400.0,33.9243,33.9243,33.8203,33.8342,108400.0
2007-06-22 10:35:00,48.8,48.83,48.76,48.79,49100.0,33.8342,33.855,33.8065,33.8273,49100.0
2007-06-22 10:40:00,48.79,48.79,48.53,48.6,107100.0,33.8273,33.8273,33.647,33.6955,107100.0
2007-06-22 10:45:00,48.57,48.63,48.55,48.6,79700.0,33.6747,33.7163,33.6609,33.6955,79700.0
2007-06-22 10:50:00,48.61,48.69,48.59,48.68,47200.0,33.7025,33.7579,33.6886,33.751,47200.0
2007-06-22 10:55:00,48.68,48.69,48.62,48.63,34200.0,33.751,33.7579,33.7094,33.7163,34200.0
2007-06-22 11:00:00,48.64,48.66,48.44,48.47,47400.0,33.7233,33.7371,33.5846,33.6054,47400.0
2007-06-22 11:05:00,48.47,48.54,48.46,48.52,26700.0,33.6054,33.6539,33.5985,33.6401,26700.0
2007-06-22 11:10:00,48.52,48.53,48.47,48.52,36100.0,33.6401,33.647,33.6054,33.6401,36100.0
2007-06-22 11:15:00,48.52,48.53,48.43,48.43,21400.0,33.6401,33.647,33.5777,33.5777,21400.0
2007-06-22 11:20:00,48.43,48.47,48.37,48.42,40900.0,33.5777,33.6054,33.5361,33.5707,40900.0
2007-06-22 11:25:00,48.42,48.47,48.35,48.41,23600.0,33.5707,33.6054,33.5222,33.5638,23600.0
2007-06-22 11:30:00,48.41,48.42,48.38,48.42,22000.0,33.5638,33.5707,33.543,33.5707,22000.0
2007-06-22 11:35:00,48.41,48.47,48.39,48.46,44800.0,33.5638,33.6054,33.5499,33.5985,44800.0
2007-06-22 11:40:00,48.46,48.55,48.45,48.52,36500.0,33.5985,33.6609,33.5915,33.6401,36500.0
2007-06-22 11:45:00,48.51,48.6,48.51,48.55,39500.0,33.6331,33.6955,33.6331,33.6609,39500.0
2007-06-22 11:50:00,48.55,48.55,48.48,48.54,30400.0,33.6609,33.6609,33.6123,33.6539,30400.0
2007-06-22 11:55:00,48.54,48.63,48.54,48.63,36900.0,33.6539,33.7163,33.6539,33.7163,36900.0
2007-06-22 12:00:00,48.63,48.65,48.54,48.58,34300.0,33.7163,33.7302,33.6539,33.6817,34300.0
2007-06-22 12:05:00,48.57,48.6,48.56,48.57,35600.0,33.6747,33.6955,33.6678,33.6747,35600.0
2007-06-22 12:10:00,48.56,48.58,48.51,48.51,33200.0,33.6678,33.6817,33.6331,33.6331,33200.0
2007-06-22 12:15:00,48.51,48.51,48.4,48.42,25500.0,33.6331,33.6331,33.5569,33.5707,25500.0
2007-06-22 12:20:00,48.41,48.43,48.28,48.4,36100.0,33.5638,33.5777,33.4737,33.5569,36100.0
2007-06-22 12:25:00,48.4,48.4,48.2,48.22,39700.0,33.5569,33.5569,33.4182,33.4321,39700.0
2007-06-22 12:30:00,48.23,48.25,48.08,48.25,75300.0,33.439,33.4529,33.335,33.4529,75300.0
2007-06-22 12:35:00,48.23,48.28,48.21,48.23,23100.0,33.439,33.4737,33.4251,33.439,23100.0
2007-06-22 12:40:00,48.23,48.3,48.22,48.28,29400.0,33.439,33.4875,33.4321,33.4737,29400.0
2007-06-22 12:45:00,48.29,48.3,48.24,48.3,28800.0,33.4806,33.4875,33.4459,33.4875,28800.0
2007-06-22 12:50:00,48.3,48.32,48.25,48.26,26000.0,33.4875,33.5014,33.4529,33.4598,26000.0
2007-06-22 12:55:00,48.26,48.28,48.22,48.27,22600.0,33.4598,33.4737,33.4321,33.4667,22600.0
2007-06-22 13:00:00,48.28,48.29,48.22,48.22,44400.0,33.4737,33.4806,33.4321,33.4321,44400.0
2007-06-22 13:05:00,48.22,48.26,48.15,48.23,37100.0,33.4321,33.4598,33.3835,33.439,37100.0
2007-06-22 13:10:00,48.23,48.28,48.22,48.24,161000.0,33.439,33.4737,33.4321,33.4459,161000.0
2007-06-22 13:15:00,48.23,48.3,48.23,48.27,26000.0,33.439,33.4875,33.439,33.4667,26000.0
2007-06-22 13:20:00,48.29,48.38,48.29,48.38,25500.0,33.4806,33.543,33.4806,33.543,25500.0
2007-06-22 13:25:00,48.37,48.4,48.34,48.39,24800.0,33.5361,33.5569,33.5153,33.5499,24800.0
2007-06-22 13:30:00,48.39,48.46,48.38,48.45,35200.0,33.5499,33.5985,33.543,33.5915,35200.0
2007-06-22 13:35:00,48.44,48.57,48.4,48.56,53400.0,33.5846,33.6747,33.5569,33.6678,53400.0
2007-06-22 13:40:00,48.54,48.63,48.54,48.58,43300.0,33.6539,33.7163,33.6539,33.6817,43300.0
2007-06-22 13:45:00,48.58,48.62,48.58,48.6,37200.0,33.6817,33.7094,33.6817,33.6955,37200.0
2007-06-22 13:50:00,48.59,48.6,48.54,48.56,45800.0,33.6886,33.6955,33.6539,33.6678,45800.0
2007-06-22 13:55:00,48.55,48.55,48.5,48.55,34200.0,33.6609,33.6609,33.6262,33.6609,34200.0
2007-06-22 14:00:00,48.54,48.55,48.45,48.49,35200.0,33.6539,33.6609,33.5915,33.6193,35200.0
2007-06-22 14:05:00,48.47,48.53,48.47,48.51,48700.0,33.6054,33.647,33.6054,33.6331,48700.0
2007-06-22 14:10:00,48.52,48.6,48.51,48.59,49700.0,33.6401,33.6955,33.6331,33.6886,49700.0
2007-06-22 14:15:00,48.59,48.63,48.59,48.63,37200.0,33.6886,33.7163,33.6886,33.7163,37200.0
2007-06-22 14:20:00,48.62,48.67,48.59,48.6,96900.0,33.7094,33.7441,33.6886,33.6955,96900.0
2007-06-22 14:25:00,48.6,48.72,48.59,48.72,61600.0,33.6955,33.7787,33.6886,33.7787,61600.0
2007-06-22 14:30:00,48.72,48.78,48.7,48.72,87800.0,33.7787,33.8203,33.7649,33.7787,87800.0
2007-06-22 14:35:00,48.72,48.78,48.7,48.73,111800.0,33.7787,33.8203,33.7649,33.7857,111800.0
2007-06-22 14:40:00,48.74,48.83,48.73,48.83,86500.0,33.7926,33.855,33.7857,33.855,86500.0
2007-06-22 14:45:00,48.83,48.88,48.82,48.86,86800.0,33.855,33.8897,33.8481,33.8758,86800.0
2007-06-22 14:50:00,48.86,48.95,48.84,48.85,94900.0,33.8758,33.9382,33.8619,33.8689,94900.0
2007-06-22 14:55:00,48.84,48.86,48.8,48.82,77800.0,33.8619,33.8758,33.8342,33.8481,77800.0
2007-06-22 15:00:00,48.82,48.87,48.81,48.83,79900.0,33.8481,33.8827,33.8411,33.855,79900.0
2007-06-22 15:05:00,48.83,48.94,48.82,48.91,107500.0,33.855,33.9313,33.8481,33.9105,107500.0
2007-06-22 15:10:00,48.91,48.92,48.8,48.8,86800.0,33.9105,33.9174,33.8342,33.8342,86800.0
2007-06-22 15:15:00,48.8,48.84,48.79,48.82,58200.0,33.8342,33.8619,33.8273,33.8481,58200.0
2007-06-22 15:20:00,48.83,48.88,48.78,48.78,114000.0,33.855,33.8897,33.8203,33.8203,114000.0
2007-06-22 15:25:00,48.77,48.78,48.68,48.72,118600.0,33.8134,33.8203,33.751,33.7787,118600.0
2007-06-22 15:30:00,48.72,48.94,48.69,48.88,184700.0,33.7787,33.9313,33.7579,33.8897,184700.0
2007-06-22 15:35:00,48.87,48.88,48.75,48.84,106000.0,33.8827,33.8897,33.7995,33.8619,106000.0
2007-06-22 15:40:00,48.85,49.0,48.83,48.9,316100.0,33.8689,33.9729,33.855,33.9035,316100.0
2007-06-22 15:45:00,48.9,49.01,48.73,48.99,257000.0,33.9035,33.9798,33.7857,33.9659,257000.0
2007-06-22 15:50:00,48.99,49.02,48.97,49.0,491600.0,33.9659,33.9867,33.9521,33.9729,491600.0
2007-06-22 15:55:00,48.99,49.15,48.85,48.88,1255300.0,33.9659,34.0769,33.8689,33.8897,1255300.0
2007-06-25 09:30:00,48.6,48.86,48.58,48.68,176700.0,33.6955,33.8758,33.6817,33.751,176700.0
2007-06-25 09:35:00,48.67,48.75,48.62,48.63,105200.0,33.7441,33.7995,33.7094,33.7163,105200.0
2007-06-25 09:40:00,48.62,48.7,48.55,48.58,134700.0,33.7094,33.7649,33.6609,33.6817,134700.0
2007-06-25 09:45:00,48.58,48.71,48.56,48.69,136200.0,33.6817,33.7718,33.6678,33.7579,136200.0
2007-06-25 09:50:00,48.69,48.7,48.54,48.57,159500.0,33.7579,33.7649,33.6539,33.6747,159500.0
2007-06-25 09:55:00,48.57,48.61,48.49,48.6,128600.0,33.6747,33.7025,33.6193,33.6955,128600.0
2007-06-25 10:00:00,48.59,48.65,48.59,48.62,76100.0,33.6886,33.7302,33.6886,33.7094,76100.0
2007-06-25 10:05:00,48.63,48.63,48.59,48.62,52700.0,33.7163,33.7163,33.6886,33.7094,52700.0
2007-06-25 10:10:00,48.61,48.71,48.55,48.71,143800.0,33.7025,33.7718,33.6609,33.7718,143800.0
2007-06-25 10:15:00,48.71,48.85,48.66,48.84,54200.0,33.7718,33.8689,33.7371,33.8619,54200.0
2007-06-25 10:20:00,48.84,48.88,48.77,48.81,51900.0,33.8619,33.8897,33.8134,33.8411,51900.0
2007-06-25 10:25:00,48.81,48.81,48.69,48.71,67600.0,33.8411,33.8411,33.7579,33.7718,67600.0
2007-06-25 10:30:00,48.71,48.79,48.7,48.73,93200.0,33.7718,33.8273,33.7649,33.7857,93200.0
2007-06-25 10:35:00,48.74,48.75,48.66,48.67,57600.0,33.7926,33.7995,33.7371,33.7441,57600.0
2007-06-25 10:40:00,48.67,48.72,48.6,48.68,67100.0,33.7441,33.7787,33.6955,33.751,67100.0
2007-06-25 10:45:00,48.67,48.74,48.64,48.64,39900.0,33.7441,33.7926,33.7233,33.7233,39900.0
2007-06-25 10:50:00,48.65,48.7,48.63,48.66,51300.0,33.7302,33.7649,33.7163,33.7371,51300.0
2007-06-25 10:55:00,48.67,48.71,48.66,48.71,57800.0,33.7441,33.7718,33.7371,33.7718,57800.0
2007-06-25 11:00:00,48.71,48.8,48.7,48.77,77900.0,33.7718,33.8342,33.7649,33.8134,77900.0
2007-06-25 11:05:00,48.79,48.85,48.79,48.81,43600.0,33.8273,33.8689,33.8273,33.8411,43600.0
2007-06-25 11:10:00,48.81,48.83,48.81,48.83,46100.0,33.8411,33.855,33.8411,33.855,46100.0
2007-06-25 11:15:00,48.82,48.82,48.77,48.8,66800.0,33.8481,33.8481,33.8134,33.8342,66800.0
2007-06-25 11:20:00,48.8,48.8,48.76,48.79,39200.0,33.8342,33.8342,33.8065,33.8273,39200.0
2007-06-25 11:25:00,48.78,48.82,48.76,48.82,38300.0,33.8203,33.8481,33.8065,33.8481,38300.0
2007-06-25 11:30:00,48.82,48.83,48.8,48.8,19400.0,33.8481,33.855,33.8342,33.8342,19400.0
2007-06-25 11:35:00,48.81,48.81,48.77,48.78,18000.0,33.8411,33.8411,33.8134,33.8203,18000.0
2007-06-25 11:40:00,48.78,48.8,48.75,48.76,49000.0,33.8203,33.8342,33.7995,33.8065,49000.0
2007-06-25 11:45:00,48.77,48.87,48.76,48.87,37500.0,33.8134,33.8827,33.8065,33.8827,37500.0
2007-06-25 11:50:00,48.88,48.92,48.87,48.92,23900.0,33.8897,33.9174,33.8827,33.9174,23900.0
2007-06-25 11:55:00,48.93,49.01,48.92,48.95,32500.0,33.9243,33.9798,33.9174,33.9382,32500.0
2007-06-25 12:00:00,48.96,49.06,48.96,49.04,33700.0,33.9451,34.0145,33.9451,34.0006,33700.0
2007-06-25 12:05:00,49.04,49.04,49.02,49.03,41100.0,34.0006,34.0006,33.9867,33.9937,41100.0
2007-06-25 12:10:00,49.03,49.03,48.99,49.01,57700.0,33.9937,33.9937,33.9659,33.9798,57700.0
2007-06-25 12:15:00,49.0,49.01,48.92,48.95,36200.0,33.9729,33.9798,33.9174,33.9382,36200.0
2007-06-25 12:20:00,48.93,48.94,48.89,48.91,34800.0,33.9243,33.9313,33.8966,33.9105,34800.0
2007-06-25 12:25:00,48.92,48.92,48.9,48.92,19800.0,33.9174,33.9174,33.9035,33.9174,19800.0
2007-06-25 12:30:00,48.92,48.95,48.91,48.95,254100.0,33.9174,33.9382,33.9105,33.9382,254100.0
2007-06-25 12:35:00,48.95,48.96,48.94,48.95,26000.0,33.9382,33.9451,33.9313,33.9382,26000.0
2007-06-25 12:40:00,48.94,48.95,48.92,48.92,21500.0,33.9313,33.9382,33.9174,33.9174,21500.0
2007-06-25 12:45:00,48.92,48.94,48.83,48.83,66000.0,33.9174,33.9313,33.855,33.855,66000.0
2007-06-25 12:50:00,48.83,48.84,48.75,48.8,55000.0,33.855,33.8619,33.7995,33.8342,55000.0
2007-06-25 12:55:00,48.79,48.83,48.74,48.74,27000.0,33.8273,33.855,33.7926,33.7926,27000.0
2007-06-25 13:00:00,48.74,48.77,48.69,48.75,44500.0,33.7926,33.8134,33.7579,33.7995,44500.0
2007-06-25 13:05:00,48.76,48.81,48.74,48.75,43000.0,33.8065,33.8411,33.7926,33.7995,43000.0
2007-06-25 13:10:00,48.75,48.75,48.69,48.69,29000.0,33.7995,33.7995,33.7579,33.7579,29000.0
2007-06-25 13:15:00,48.69,48.7,48.62,48.66,41400.0,33.7579,33.7649,33.7094,33.7371,41400.0
2007-06-25 13:20:00,48.67,48.71,48.67,48.7,25100.0,33.7441,33.7718,33.7441,33.7649,25100.0
2007-06-25 13:25:00,48.7,48.7,48.65,48.65,27300.0,33.7649,33.7649,33.7302,33.7302,27300.0
2007-06-25 13:30:00,48.65,48.7,48.65,48.69,16700.0,33.7302,33.7649,33.7302,33.7579,16700.0
2007-06-25 13:35:00,48.69,48.7,48.68,48.7,18500.0,33.7579,33.7649,33.751,33.7649,18500.0
2007-06-25 13:40:00,48.7,48.7,48.67,48.68,39800.0,33.7649,33.7649,33.7441,33.751,39800.0
2007-06-25 13:45:00,48.68,48.68,48.64,48.66,17000.0,33.751,33.751,33.7233,33.7371,17000.0
2007-06-25 13:50:00,48.66,48.7,48.64,48.68,27200.0,33.7371,33.7649,33.7233,33.751,27200.0
2007-06-25 13:55:00,48.68,48.69,48.6,48.61,27000.0,33.751,33.7579,33.6955,33.7025,27000.0
2007-06-25 14:00:00,48.61,48.65,48.61,48.65,23300.0,33.7025,33.7302,33.7025,33.7302,23300.0
2007-06-25 14:05:00,48.65,48.65,48.61,48.61,28100.0,33.7302,33.7302,33.7025,33.7025,28100.0
2007-06-25 14:10:00,48.61,48.61,48.57,48.59,40100.0,33.7025,33.7025,33.6747,33.6886,40100.0
2007-06-25 14:15:00,48.59,48.59,48.55,48.56,62900.0,33.6886,33.6886,33.6609,33.6678,62900.0
2007-06-25 14:20:00,48.56,48.65,48.55,48.6,33100.0,33.6678,33.7302,33.6609,33.6955,33100.0
2007-06-25 14:25:00,48.59,48.59,48.53,48.54,33900.0,33.6886,33.6886,33.647,33.6539,33900.0
2007-06-25 14:30:00,48.53,48.54,48.3,48.32,48700.0,33.647,33.6539,33.4875,33.5014,48700.0
2007-06-25 14:35:00,48.32,48.55,48.3,48.34,97100.0,33.5014,33.6609,33.4875,33.5153,97100.0
2007-06-25 14:40:00,48.34,48.43,48.29,48.31,72900.0,33.5153,33.5777,33.4806,33.4945,72900.0
2007-06-25 14:45:00,48.3,48.39,48.26,48.28,65500.0,33.4875,33.5499,33.4598,33.4737,65500.0
2007-06-25 14:50:00,48.26,48.39,48.23,48.25,102300.0,33.4598,33.5499,33.439,33.4529,102300.0
2007-06-25 14:55:00,48.26,48.4,48.26,48.36,66700.0,33.4598,33.5569,33.4598,33.5291,66700.0
2007-06-25 15:00:00,48.36,48.36,48.29,48.33,57100.0,33.5291,33.5291,33.4806,33.5083,57100.0
2007-06-25 15:05:00,48.33,48.36,48.29,48.33,139500.0,33.5083,33.5291,33.4806,33.5083,139500.0
2007-06-25 15:10:00,48.32,48.39,48.32,48.39,71400.0,33.5014,33.5499,33.5014,33.5499,71400.0
2007-06-25 15:15:00,48.4,48.44,48.36,48.39,85900.0,33.5569,33.5846,33.5291,33.5499,85900.0
2007-06-25 15:20:00,48.39,48.55,48.39,48.54,52900.0,33.5499,33.6609,33.5499,33.6539,52900.0
2007-06-25 15:25:00,48.54,48.63,48.47,48.6,78700.0,33.6539,33.7163,33.6054,33.6955,78700.0
2007-06-25 15:30:00,48.6,48.61,48.58,48.6,55400.0,33.6955,33.7025,33.6817,33.6955,55400.0
2007-06-25 15:35:00,48.6,48.6,48.57,48.6,66700.0,33.6955,33.6955,33.6747,33.6955,66700.0
2007-06-25 15:40:00,48.6,48.61,48.5,48.53,68900.0,33.6955,33.7025,33.6262,33.647,68900.0
2007-06-25 15:45:00,48.53,48.55,48.48,48.49,61900.0,33.647,33.6609,33.6123,33.6193,61900.0
2007-06-25 15:50:00,48.49,48.52,48.47,48.48,73400.0,33.6193,33.6401,33.6054,33.6123,73400.0
2007-06-25 15:55:00,48.47,48.5,48.38,48.5,257700.0,33.6054,33.6262,33.543,33.6262,257700.0
2007-06-26 09:30:00,48.79,48.79,48.6,48.67,57700.0,33.8273,33.8273,33.6955,33.7441,57700.0
2007-06-26 09:35:00,48.59,48.69,48.52,48.67,30800.0,33.6886,33.7579,33.6401,33.7441,30800.0
2007-06-26 09:40:00,48.68,48.7,48.53,48.66,20600.0,33.751,33.7649,33.647,33.7371,20600.0
2007-06-26 09:45:00,48.66,48.68,48.5,48.54,29200.0,33.7371,33.751,33.6262,33.6539,29200.0
2007-06-26 09:50:00,48.55,48.56,48.41,48.44,31500.0,33.6609,33.6678,33.5638,33.5846,31500.0
2007-06-26 09:55:00,48.41,48.63,48.41,48.54,25700.0,33.5638,33.7163,33.5638,33.6539,25700.0
2007-06-26 10:00:00,48.56,48.79,48.49,48.64,103700.0,33.6678,33.8273,33.6193,33.7233,103700.0
2007-06-26 10:05:00,48.65,48.71,48.6,48.64,35700.0,33.7302,33.7718,33.6955,33.7233,35700.0
2007-06-26 10:10:00,48.64,48.64,48.52,48.61,24600.0,33.7233,33.7233,33.6401,33.7025,24600.0
2007-06-26 10:15:00,48.63,48.63,48.52,48.54,15700.0,33.7163,33.7163,33.6401,33.6539,15700.0
2007-06-26 10:20:00,48.54,48.54,48.45,48.48,28200.0,33.6539,33.6539,33.5915,33.6123,28200.0
2007-06-26 10:25:00,48.48,48.58,48.48,48.49,34200.0,33.6123,33.6817,33.6123,33.6193,34200.0
2007-06-26 10:30:00,48.48,48.58,48.48,48.58,28500.0,33.6123,33.6817,33.6123,33.6817,28500.0
2007-06-26 10:35:00,48.57,48.68,48.55,48.68,40200.0,33.6747,33.751,33.6609,33.751,40200.0
2007-06-26 10:40:00,48.7,48.71,48.67,48.68,21000.0,33.7649,33.7718,33.7441,33.751,21000.0
2007-06-26 10:45:00,48.67,48.67,48.57,48.57,33000.0,33.7441,33.7441,33.6747,33.6747,33000.0
2007-06-26 10:50:00,48.57,48.6,48.48,48.57,20500.0,33.6747,33.6955,33.6123,33.6747,20500.0
2007-06-26 10:55:00,48.57,48.61,48.48,48.48,19200.0,33.6747,33.7025,33.6123,33.6123,19200.0
2007-06-26 11:00:00,48.48,48.53,48.44,48.49,26900.0,33.6123,33.647,33.5846,33.6193,26900.0
2007-06-26 11:05:00,48.51,48.58,48.51,48.55,17100.0,33.6331,33.6817,33.6331,33.6609,17100.0
2007-06-26 11:10:00,48.53,48.6,48.52,48.59,41000.0,33.647,33.6955,33.6401,33.6886,41000.0
2007-06-26 11:15:00,48.59,48.65,48.59,48.62,33600.0,33.6886,33.7302,33.6886,33.7094,33600.0
2007-06-26 11:20:00,48.61,48.64,48.58,48.64,28500.0,33.7025,33.7233,33.6817,33.7233,28500.0
2007-06-26 11:25:00,48.64,48.66,48.6,48.64,31800.0,33.7233,33.7371,33.6955,33.7233,31800.0
2007-06-26 11:30:00,48.63,48.69,48.62,48.69,18000.0,33.7163,33.7579,33.7094,33.7579,18000.0
2007-06-26 11:35:00,48.7,48.8,48.67,48.76,29200.0,33.7649,33.8342,33.7441,33.8065,29200.0
2007-06-26 11:40:00,48.75,48.76,48.73,48.73,27600.0,33.7995,33.8065,33.7857,33.7857,27600.0
2007-06-26 11:45:00,48.72,48.76,48.72,48.75,31600.0,33.7787,33.8065,33.7787,33.7995,31600.0
2007-06-26 11:50:00,48.75,48.75,48.71,48.74,17300.0,33.7995,33.7995,33.7718,33.7926,17300.0
2007-06-26 11:55:00,48.74,48.79,48.74,48.78,23400.0,33.7926,33.8273,33.7926,33.8203,23400.0
2007-06-26 12:00:00,48.77,48.8,48.75,48.75,32500.0,33.8134,33.8342,33.7995,33.7995,32500.0
2007-06-26 12:05:00,48.75,48.76,48.74,48.74,24500.0,33.7995,33.8065,33.7926,33.7926,24500.0
2007-06-26 12:10:00,48.73,48.74,48.68,48.68,6300.0,33.7857,33.7926,33.751,33.751,6300.0
2007-06-26 12:15:00,48.69,48.74,48.69,48.74,14200.0,33.7579,33.7926,33.7579,33.7926,14200.0
2007-06-26 12:20:00,48.74,48.74,48.72,48.73,9300.0,33.7926,33.7926,33.7787,33.7857,9300.0
2007-06-26 12:25:00,48.72,48.73,48.71,48.73,9000.0,33.7787,33.7857,33.7718,33.7857,9000.0
2007-06-26 12:30:00,48.72,48.74,48.71,48.71,16700.0,33.7787,33.7926,33.7718,33.7718,16700.0
2007-06-26 12:35:00,48.71,48.71,48.61,48.61,10200.0,33.7718,33.7718,33.7025,33.7025,10200.0
2007-06-26 12:40:00,48.61,48.71,48.61,48.68,23200.0,33.7025,33.7718,33.7025,33.751,23200.0
2007-06-26 12:45:00,48.68,48.72,48.64,48.7,18800.0,33.751,33.7787,33.7233,33.7649,18800.0
2007-06-26 12:50:00,48.69,48.71,48.65,48.67,46000.0,33.7579,33.7718,33.7302,33.7441,46000.0
2007-06-26 12:55:00,48.68,48.73,48.65,48.68,18200.0,33.751,33.7857,33.7302,33.751,18200.0
2007-06-26 13:00:00,48.68,48.72,48.65,48.66,34800.0,33.751,33.7787,33.7302,33.7371,34800.0
2007-06-26 13:05:00,48.65,48.66,48.62,48.63,8900.0,33.7302,33.7371,33.7094,33.7163,8900.0
2007-06-26 13:10:00,48.63,48.78,48.63,48.76,24700.0,33.7163,33.8203,33.7163,33.8065,24700.0
2007-06-26 13:15:00,48.78,48.8,48.75,48.75,18200.0,33.8203,33.8342,33.7995,33.7995,18200.0
2007-06-26 13:20:00,48.74,48.77,48.7,48.71,26900.0,33.7926,33.8134,33.7649,33.7718,26900.0
2007-06-26 13:25:00,48.71,48.75,48.7,48.72,13900.0,33.7718,33.7995,33.7649,33.7787,13900.0
2007-06-26 13:30:00,48.72,48.74,48.63,48.65,24400.0,33.7787,33.7926,33.7163,33.7302,24400.0
2007-06-26 13:35:00,48.67,48.74,48.66,48.73,16900.0,33.7441,33.7926,33.7371,33.7857,16900.0
2007-06-26 13:40:00,48.73,48.75,48.72,48.75,22300.0,33.7857,33.7995,33.7787,33.7995,22300.0
2007-06-26 13:45:00,48.75,48.75,48.59,48.67,27900.0,33.7995,33.7995,33.6886,33.7441,27900.0
2007-06-26 13:50:00,48.65,48.69,48.62,48.68,26500.0,33.7302,33.7579,33.7094,33.751,26500.0
2007-06-26 13:55:00,48.69,48.7,48.65,48.68,25800.0,33.7579,33.7649,33.7302,33.751,25800.0
2007-06-26 14:00:00,48.69,48.75,48.65,48.65,24600.0,33.7579,33.7995,33.7302,33.7302,24600.0
2007-06-26 14:05:00,48.64,48.73,48.64,48.7,23200.0,33.7233,33.7857,33.7233,33.7649,23200.0
2007-06-26 14:10:00,48.7,48.7,48.66,48.67,15000.0,33.7649,33.7649,33.7371,33.7441,15000.0
2007-06-26 14:15:00,48.66,48.69,48.61,48.69,21500.0,33.7371,33.7579,33.7025,33.7579,21500.0
2007-06-26 14:20:00,48.68,48.68,48.56,48.57,31600.0,33.751,33.751,33.6678,33.6747,31600.0
2007-06-26 14:25:00,48.57,48.63,48.57,48.63,28000.0,33.6747,33.7163,33.6747,33.7163,28000.0
2007-06-26 14:30:00,48.62,48.69,48.58,48.65,25700.0,33.7094,33.7579,33.6817,33.7302,25700.0
2007-06-26 14:35:00,48.65,48.65,48.56,48.56,21600.0,33.7302,33.7302,33.6678,33.6678,21600.0
2007-06-26 14:40:00,48.55,48.61,48.47,48.6,39200.0,33.6609,33.7025,33.6054,33.6955,39200.0
2007-06-26 14:45:00,48.6,48.68,48.57,48.68,23300.0,33.6955,33.751,33.6747,33.751,23300.0
2007-06-26 14:50:00,48.68,48.7,48.65,48.66,37600.0,33.751,33.7649,33.7302,33.7371,37600.0
2007-06-26 14:55:00,48.66,48.76,48.66,48.75,72000.0,33.7371,33.8065,33.7371,33.7995,72000.0
2007-06-26 15:00:00,48.74,48.76,48.68,48.73,95500.0,33.7926,33.8065,33.751,33.7857,95500.0
2007-06-26 15:05:00,48.73,48.78,48.72,48.73,36400.0,33.7857,33.8203,33.7787,33.7857,36400.0
2007-06-26 15:10:00,48.72,48.81,48.72,48.8,49400.0,33.7787,33.8411,33.7787,33.8342,49400.0
2007-06-26 15:15:00,48.81,48.83,48.78,48.81,72600.0,33.8411,33.855,33.8203,33.8411,72600.0
2007-06-26 15:20:00,48.81,48.81,48.72,48.76,45000.0,33.8411,33.8411,33.7787,33.8065,45000.0
2007-06-26 15:25:00,48.75,48.8,48.73,48.77,53500.0,33.7995,33.8342,33.7857,33.8134,53500.0
2007-06-26 15:30:00,48.77,48.8,48.74,48.78,34600.0,33.8134,33.8342,33.7926,33.8203,34600.0
2007-06-26 15:35:00,48.78,48.78,48.74,48.75,29700.0,33.8203,33.8203,33.7926,33.7995,29700.0
2007-06-26 15:40:00,48.76,48.76,48.71,48.73,110200.0,33.8065,33.8065,33.7718,33.7857,110200.0
2007-06-26 15:45:00,48.73,48.79,48.72,48.78,49900.0,33.7857,33.8273,33.7787,33.8203,49900.0
2007-06-26 15:50:00,48.77,48.78,48.76,48.76,29800.0,33.8134,33.8203,33.8065,33.8065,29800.0
2007-06-26 15:55:00,48.76,48.77,48.71,48.75,246900.0,33.8065,33.8134,33.7718,33.7995,246900.0
2007-06-27 09:30:00,47.88,48.03,47.86,47.95,119300.0,33.1964,33.3003,33.1825,33.2449,119300.0
2007-06-27 09:35:00,47.94,48.15,47.93,48.06,123700.0,33.238,33.3835,33.231,33.3211,123700.0
2007-06-27 09:40:00,48.05,48.09,48.0,48.02,137600.0,33.3142,33.3419,33.2795,33.2934,137600.0
2007-06-27 09:45:00,48.02,48.05,48.01,48.05,78300.0,33.2934,33.3142,33.2865,33.3142,78300.0
2007-06-27 09:50:00,48.05,48.09,48.02,48.08,102200.0,33.3142,33.3419,33.2934,33.335,102200.0
2007-06-27 09:55:00,48.08,48.09,48.03,48.04,87400.0,33.335,33.3419,33.3003,33.3073,87400.0
2007-06-27 10:00:00,48.04,48.07,48.03,48.04,201100.0,33.3073,33.3281,33.3003,33.3073,201100.0
2007-06-27 10:05:00,48.04,48.05,48.0,48.03,163800.0,33.3073,33.3142,33.2795,33.3003,163800.0
2007-06-27 10:10:00,48.03,48.05,48.02,48.04,90800.0,33.3003,33.3142,33.2934,33.3073,90800.0
2007-06-27 10:15:00,48.03,48.16,48.03,48.13,112100.0,33.3003,33.3905,33.3003,33.3697,112100.0
2007-06-27 10:20:00,48.12,48.13,48.08,48.09,63000.0,33.3627,33.3697,33.335,33.3419,63000.0
2007-06-27 10:25:00,48.09,48.12,48.07,48.12,158100.0,33.3419,33.3627,33.3281,33.3627,158100.0
2007-06-27 10:30:00,48.12,48.16,48.1,48.14,108700.0,33.3627,33.3905,33.3489,33.3766,108700.0
2007-06-27 10:35:00,48.13,48.14,48.05,48.06,117100.0,33.3697,33.3766,33.3142,33.3211,117100.0
2007-06-27 10:40:00,48.07,48.09,48.06,48.07,211000.0,33.3281,33.3419,33.3211,33.3281,211000.0
2007-06-27 10:45:00,48.07,48.12,48.06,48.07,77100.0,33.3281,33.3627,33.3211,33.3281,77100.0
2007-06-27 10:50:00,48.07,48.2,48.05,48.1,165100.0,33.3281,33.4182,33.3142,33.3489,165100.0
2007-06-27 10:55:00,48.09,48.12,48.08,48.09,61100.0,33.3419,33.3627,33.335,33.3419,61100.0
2007-06-27 11:00:00,48.09,48.19,48.09,48.16,36900.0,33.3419,33.4113,33.3419,33.3905,36900.0
2007-06-27 11:05:00,48.16,48.18,48.09,48.11,212600.0,33.3905,33.4043,33.3419,33.3558,212600.0
2007-06-27 11:10:00,48.12,48.18,48.11,48.13,50500.0,33.3627,33.4043,33.3558,33.3697,50500.0
2007-06-27 11:15:00,48.12,48.25,48.12,48.19,52000.0,33.3627,33.4529,33.3627,33.4113,52000.0
2007-06-27 11:20:00,48.2,48.21,48.15,48.15,27100.0,33.4182,33.4251,33.3835,33.3835,27100.0
2007-06-27 11:25:00,48.15,48.15,48.13,48.14,131500.0,33.3835,33.3835,33.3697,33.3766,131500.0
2007-06-27 11:30:00,48.14,48.19,48.13,48.19,45800.0,33.3766,33.4113,33.3697,33.4113,45800.0
2007-06-27 11:35:00,48.19,48.2,48.13,48.14,34600.0,33.4113,33.4182,33.3697,33.3766,34600.0
2007-06-27 11:40:00,48.15,48.16,48.14,48.15,102100.0,33.3835,33.3905,33.3766,33.3835,102100.0
2007-06-27 11:45:00,48.15,48.25,48.15,48.24,34900.0,33.3835,33.4529,33.3835,33.4459,34900.0
2007-06-27 11:50:00,48.24,48.24,48.18,48.21,28800.0,33.4459,33.4459,33.4043,33.4251,28800.0
2007-06-27 11:55:00,48.22,48.24,48.16,48.17,30300.0,33.4321,33.4459,33.3905,33.3974,30300.0
2007-06-27 12:00:00,48.17,48.2,48.16,48.2,72100.0,33.3974,33.4182,33.3905,33.4182,72100.0
2007-06-27 12:05:00,48.19,48.25,48.19,48.25,22400.0,33.4113,33.4529,33.4113,33.4529,22400.0
2007-06-27 12:10:00,48.25,48.25,48.24,48.25,22300.0,33.4529,33.4529,33.4459,33.4529,22300.0
2007-06-27 12:15:00,48.24,48.3,48.24,48.28,32500.0,33.4459,33.4875,33.4459,33.4737,32500.0
2007-06-27 12:20:00,48.28,48.36,48.28,48.36,28700.0,33.4737,33.5291,33.4737,33.5291,28700.0
2007-06-27 12:25:00,48.37,48.39,48.33,48.39,30900.0,33.5361,33.5499,33.5083,33.5499,30900.0
2007-06-27 12:30:00,48.38,48.4,48.37,48.4,19900.0,33.543,33.5569,33.5361,33.5569,19900.0
2007-06-27 12:35:00,48.39,48.43,48.39,48.43,31300.0,33.5499,33.5777,33.5499,33.5777,31300.0
2007-06-27 12:40:00,48.43,48.47,48.41,48.47,30500.0,33.5777,33.6054,33.5638,33.6054,30500.0
2007-06-27 12:45:00,48.47,48.47,48.38,48.39,25100.0,33.6054,33.6054,33.543,33.5499,25100.0
2007-06-27 12:50:00,48.39,48.43,48.39,48.4,13500.0,33.5499,33.5777,33.5499,33.5569,13500.0
2007-06-27 12:55:00,48.41,48.41,48.4,48.41,10600.0,33.5638,33.5638,33.5569,33.5638,10600.0
2007-06-27 13:00:00,48.4,48.41,48.38,48.38,16000.0,33.5569,33.5638,33.543,33.543,16000.0
2007-06-27 13:05:00,48.38,48.38,48.32,48.34,18000.0,33.543,33.543,33.5014,33.5153,18000.0
2007-06-27 13:10:00,48.34,48.35,48.31,48.31,11800.0,33.5153,33.5222,33.4945,33.4945,11800.0
2007-06-27 13:15:00,48.31,48.31,48.27,48.28,8700.0,33.4945,33.4945,33.4667,33.4737,8700.0
2007-06-27 13:20:00,48.28,48.32,48.28,48.3,9500.0,33.4737,33.5014,33.4737,33.4875,9500.0
2007-06-27 13:25:00,48.3,48.32,48.3,48.32,12200.0,33.4875,33.5014,33.4875,33.5014,12200.0
2007-06-27 13:30:00,48.31,48.32,48.3,48.31,12700.0,33.4945,33.5014,33.4875,33.4945,12700.0
2007-06-27 13:35:00,48.31,48.32,48.28,48.3,35500.0,33.4945,33.5014,33.4737,33.4875,35500.0
2007-06-27 13:40:00,48.3,48.32,48.29,48.32,31100.0,33.4875,33.5014,33.4806,33.5014,31100.0
2007-06-27 13:45:00,48.31,48.36,48.29,48.33,64600.0,33.4945,33.5291,33.4806,33.5083,64600.0
2007-06-27 13:50:00,48.33,48.4,48.33,48.34,34400.0,33.5083,33.5569,33.5083,33.5153,34400.0
2007-06-27 13:55:00,48.33,48.36,48.21,48.31,69400.0,33.5083,33.5291,33.4251,33.4945,69400.0
2007-06-27 14:00:00,48.29,48.37,48.28,48.35,43900.0,33.4806,33.5361,33.4737,33.5222,43900.0
2007-06-27 14:05:00,48.34,48.34,48.27,48.32,41200.0,33.5153,33.5153,33.4667,33.5014,41200.0
2007-06-27 14:10:00,48.32,48.35,48.31,48.35,32600.0,33.5014,33.5222,33.4945,33.5222,32600.0
2007-06-27 14:15:00,48.35,48.36,48.31,48.33,29500.0,33.5222,33.5291,33.4945,33.5083,29500.0
2007-06-27 14:20:00,48.33,48.34,48.32,48.34,19900.0,33.5083,33.5153,33.5014,33.5153,19900.0
2007-06-27 14:25:00,48.33,48.37,48.33,48.35,26300.0,33.5083,33.5361,33.5083,33.5222,26300.0
2007-06-27 14:30:00,48.35,48.37,48.34,48.36,14500.0,33.5222,33.5361,33.5153,33.5291,14500.0
2007-06-27 14:35:00,48.36,48.43,48.34,48.42,51800.0,33.5291,33.5777,33.5153,33.5707,51800.0
2007-06-27 14:40:00,48.41,48.42,48.38,48.39,28500.0,33.5638,33.5707,33.543,33.5499,28500.0
2007-06-27 14:45:00,48.38,48.42,48.38,48.39,28300.0,33.543,33.5707,33.543,33.5499,28300.0
2007-06-27 14:50:00,48.38,48.41,48.37,48.38,21600.0,33.543,33.5638,33.5361,33.543,21600.0
2007-06-27 14:55:00,48.38,48.39,48.37,48.38,95000.0,33.543,33.5499,33.5361,33.543,95000.0
2007-06-27 15:00:00,48.37,48.43,48.35,48.43,89400.0,33.5361,33.5777,33.5222,33.5777,89400.0
2007-06-27 15:05:00,48.43,48.46,48.4,48.4,45400.0,33.5777,33.5985,33.5569,33.5569,45400.0
2007-06-27 15:10:00,48.41,48.45,48.41,48.44,21200.0,33.5638,33.5915,33.5638,33.5846,21200.0
2007-06-27 15:15:00,48.45,48.45,48.44,48.44,26800.0,33.5915,33.5915,33.5846,33.5846,26800.0
2007-06-27 15:20:00,48.45,48.46,48.41,48.42,40400.0,33.5915,33.5985,33.5638,33.5707,40400.0
2007-06-27 15:25:00,48.42,48.46,48.42,48.46,35500.0,33.5707,33.5985,33.5707,33.5985,35500.0
2007-06-27 15:30:00,48.44,48.5,48.44,48.49,85500.0,33.5846,33.6262,33.5846,33.6193,85500.0
2007-06-27 15:35:00,48.49,48.5,48.44,48.47,50800.0,33.6193,33.6262,33.5846,33.6054,50800.0
2007-06-27 15:40:00,48.46,48.54,48.46,48.54,84400.0,33.5985,33.6539,33.5985,33.6539,84400.0
2007-06-27 15:45:00,48.54,48.54,48.48,48.5,90600.0,33.6539,33.6539,33.6123,33.6262,90600.0
2007-06-27 15:50:00,48.49,48.51,48.49,48.51,64900.0,33.6193,33.6331,33.6193,33.6331,64900.0
2007-06-27 15:55:00,48.5,48.5,48.49,48.49,74900.0,33.6262,33.6262,33.6193,33.6193,74900.0
2007-06-28 09:30:00,48.44,48.44,48.31,48.42,35700.0,33.5846,33.5846,33.4945,33.5707,35700.0
2007-06-28 09:35:00,48.42,48.47,48.28,48.28,31600.0,33.5707,33.6054,33.4737,33.4737,31600.0
2007-06-28 09:40:00,48.27,48.33,48.25,48.26,33800.0,33.4667,33.5083,33.4529,33.4598,33800.0
2007-06-28 09:45:00,48.24,48.31,48.21,48.21,251300.0,33.4459,33.4945,33.4251,33.4251,251300.0
2007-06-28 09:50:00,48.24,48.31,48.21,48.27,39600.0,33.4459,33.4945,33.4251,33.4667,39600.0
2007-06-28 09:55:00,48.27,48.32,48.25,48.3,67400.0,33.4667,33.5014,33.4529,33.4875,67400.0
2007-06-28 10:00:00,48.3,48.33,48.27,48.28,74800.0,33.4875,33.5083,33.4667,33.4737,74800.0
2007-06-28 10:05:00,48.3,48.31,48.26,48.26,45000.0,33.4875,33.4945,33.4598,33.4598,45000.0
2007-06-28 10:10:00,48.26,48.32,48.26,48.29,142500.0,33.4598,33.5014,33.4598,33.4806,142500.0
2007-06-28 10:15:00,48.29,48.32,48.26,48.27,67400.0,33.4806,33.5014,33.4598,33.4667,67400.0
2007-06-28 10:20:00,48.27,48.29,48.21,48.24,58000.0,33.4667,33.4806,33.4251,33.4459,58000.0
2007-06-28 10:25:00,48.24,48.25,48.19,48.23,37600.0,33.4459,33.4529,33.4113,33.439,37600.0
2007-06-28 10:30:00,48.23,48.26,48.21,48.26,57500.0,33.439,33.4598,33.4251,33.4598,57500.0
2007-06-28 10:35:00,48.25,48.25,48.23,48.23,19900.0,33.4529,33.4529,33.439,33.439,19900.0
2007-06-28 10:40:00,48.23,48.27,48.23,48.25,91900.0,33.439,33.4667,33.439,33.4529,91900.0
2007-06-28 10:45:00,48.26,48.27,48.22,48.23,36200.0,33.4598,33.4667,33.4321,33.439,36200.0
2007-06-28 10:50:00,48.23,48.25,48.22,48.23,96000.0,33.439,33.4529,33.4321,33.439,96000.0
2007-06-28 10:55:00,48.23,48.25,48.21,48.23,100800.0,33.439,33.4529,33.4251,33.439,100800.0
2007-06-28 11:00:00,48.23,48.24,48.21,48.22,47700.0,33.439,33.4459,33.4251,33.4321,47700.0
2007-06-28 11:05:00,48.21,48.26,48.21,48.25,125000.0,33.4251,33.4598,33.4251,33.4529,125000.0
2007-06-28 11:10:00,48.25,48.26,48.22,48.26,85700.0,33.4529,33.4598,33.4321,33.4598,85700.0
2007-06-28 11:15:00,48.25,48.3,48.25,48.26,76100.0,33.4529,33.4875,33.4529,33.4598,76100.0
2007-06-28 11:20:00,48.26,48.26,48.23,48.25,23900.0,33.4598,33.4598,33.439,33.4529,23900.0
2007-06-28 11:25:00,48.26,48.26,48.24,48.25,126000.0,33.4598,33.4598,33.4459,33.4529,126000.0
2007-06-28 11:30:00,48.26,48.28,48.24,48.26,18600.0,33.4598,33.4737,33.4459,33.4598,18600.0
2007-06-28 11:35:00,48.26,48.27,48.25,48.27,20700.0,33.4598,33.4667,33.4529,33.4667,20700.0
2007-06-28 11:40:00,48.5,48.5,48.26,48.41,1990800.0,33.6262,33.6262,33.4598,33.5638,1990800.0
2007-06-28 11:45:00,48.4,48.5,48.36,48.48,131800.0,33.5569,33.6262,33.5291,33.6123,131800.0
2007-06-28 11:50:00,48.48,48.6,48.48,48.6,62300.0,33.6123,33.6955,33.6123,33.6955,62300.0
2007-06-28 11:55:00,48.59,48.61,48.5,48.61,53000.0,33.6886,33.7025,33.6262,33.7025,53000.0
2007-06-28 12:00:00,48.61,48.61,48.53,48.55,31200.0,33.7025,33.7025,33.647,33.6609,31200.0
2007-06-28 12:05:00,48.55,48.56,48.52,48.56,17400.0,33.6609,33.6678,33.6401,33.6678,17400.0
2007-06-28 12:10:00,48.54,48.55,48.48,48.5,23200.0,33.6539,33.6609,33.6123,33.6262,23200.0
2007-06-28 12:15:00,48.48,48.55,48.48,48.55,49200.0,33.6123,33.6609,33.6123,33.6609,49200.0
2007-06-28 12:20:00,48.54,48.55,48.5,48.51,27700.0,33.6539,33.6609,33.6262,33.6331,27700.0
2007-06-28 12:25:00,48.51,48.52,48.47,48.5,56100.0,33.6331,33.6401,33.6054,33.6262,56100.0
2007-06-28 12:30:00,48.48,48.5,48.45,48.45,74100.0,33.6123,33.6262,33.5915,33.5915,74100.0
2007-06-28 12:35:00,48.45,48.54,48.45,48.52,29200.0,33.5915,33.6539,33.5915,33.6401,29200.0
2007-06-28 12:40:00,48.52,48.53,48.49,48.49,34300.0,33.6401,33.647,33.6193,33.6193,34300.0
2007-06-28 12:45:00,48.49,48.53,48.48,48.53,21500.0,33.6193,33.647,33.6123,33.647,21500.0
2007-06-28 12:50:00,48.53,48.6,48.53,48.59,331400.0,33.647,33.6955,33.647,33.6886,331400.0
2007-06-28 12:55:00,48.59,48.6,48.56,48.57,265000.0,33.6886,33.6955,33.6678,33.6747,265000.0
2007-06-28 13:00:00,48.56,48.59,48.55,48.59,19900.0,33.6678,33.6886,33.6609,33.6886,19900.0
2007-06-28 13:05:00,48.59,48.65,48.59,48.65,29600.0,33.6886,33.7302,33.6886,33.7302,29600.0
2007-06-28 13:10:00,48.65,48.7,48.65,48.68,222700.0,33.7302,33.7649,33.7302,33.751,222700.0
2007-06-28 13:15:00,48.69,48.7,48.66,48.68,20800.0,33.7579,33.7649,33.7371,33.751,20800.0
2007-06-28 13:20:00,48.68,48.73,48.67,48.73,30300.0,33.751,33.7857,33.7441,33.7857,30300.0
2007-06-28 13:25:00,48.74,48.81,48.74,48.79,22900.0,33.7926,33.8411,33.7926,33.8273,22900.0
2007-06-28 13:30:00,48.79,48.82,48.77,48.78,16200.0,33.8273,33.8481,33.8134,33.8203,16200.0
2007-06-28 13:35:00,48.78,48.83,48.77,48.8,34000.0,33.8203,33.855,33.8134,33.8342,34000.0
2007-06-28 13:40:00,48.8,48.81,48.77,48.77,18800.0,33.8342,33.8411,33.8134,33.8134,18800.0
2007-06-28 13:45:00,48.76,48.8,48.75,48.79,22100.0,33.8065,33.8342,33.7995,33.8273,22100.0
2007-06-28 13:50:00,48.79,48.85,48.79,48.85,40800.0,33.8273,33.8689,33.8273,33.8689,40800.0
2007-06-28 13:55:00,48.85,48.85,48.79,48.8,24200.0,33.8689,33.8689,33.8273,33.8342,24200.0
2007-06-28 14:00:00,48.8,48.8,48.75,48.76,24000.0,33.8342,33.8342,33.7995,33.8065,24000.0
2007-06-28 14:05:00,48.75,48.76,48.73,48.75,14900.0,33.7995,33.8065,33.7857,33.7995,14900.0
2007-06-28 14:10:00,48.76,48.76,48.68,48.72,27200.0,33.8065,33.8065,33.751,33.7787,27200.0
2007-06-28 14:15:00,48.7,48.81,48.61,48.81,40800.0,33.7649,33.8411,33.7025,33.8411,40800.0
2007-06-28 14:20:00,48.79,48.84,48.77,48.82,34800.0,33.8273,33.8619,33.8134,33.8481,34800.0
2007-06-28 14:25:00,48.82,48.85,48.77,48.78,38800.0,33.8481,33.8689,33.8134,33.8203,38800.0
2007-06-28 14:30:00,48.79,48.79,48.65,48.65,36400.0,33.8273,33.8273,33.7302,33.7302,36400.0
2007-06-28 14:35:00,48.65,48.71,48.63,48.64,39100.0,33.7302,33.7718,33.7163,33.7233,39100.0
2007-06-28 14:40:00,48.63,48.79,48.63,48.78,62600.0,33.7163,33.8273,33.7163,33.8203,62600.0
2007-06-28 14:45:00,48.78,48.85,48.77,48.79,40400.0,33.8203,33.8689,33.8134,33.8273,40400.0
2007-06-28 14:50:00,48.78,48.8,48.77,48.78,43400.0,33.8203,33.8342,33.8134,33.8203,43400.0
2007-06-28 14:55:00,48.78,48.8,48.75,48.78,37100.0,33.8203,33.8342,33.7995,33.8203,37100.0
2007-06-28 15:00:00,48.8,48.8,48.71,48.73,47100.0,33.8342,33.8342,33.7718,33.7857,47100.0
2007-06-28 15:05:00,48.73,48.74,48.67,48.73,43100.0,33.7857,33.7926,33.7441,33.7857,43100.0
2007-06-28 15:10:00,48.72,48.73,48.68,48.71,50600.0,33.7787,33.7857,33.751,33.7718,50600.0
2007-06-28 15:15:00,48.72,48.76,48.71,48.73,33200.0,33.7787,33.8065,33.7718,33.7857,33200.0
2007-06-28 15:20:00,48.74,48.76,48.68,48.76,46900.0,33.7926,33.8065,33.751,33.8065,46900.0
2007-06-28 15:25:00,48.76,48.79,48.73,48.79,50500.0,33.8065,33.8273,33.7857,33.8273,50500.0
2007-06-28 15:30:00,48.79,48.85,48.79,48.8,55800.0,33.8273,33.8689,33.8273,33.8342,55800.0
2007-06-28 15:35:00,48.81,48.81,48.77,48.77,67000.0,33.8411,33.8411,33.8134,33.8134,67000.0
2007-06-28 15:40:00,48.77,48.78,48.7,48.7,43700.0,33.8134,33.8203,33.7649,33.7649,43700.0
2007-06-28 15:45:00,48.7,48.7,48.62,48.62,64300.0,33.7649,33.7649,33.7094,33.7094,64300.0
2007-06-28 15:50:00,48.61,48.61,48.56,48.57,62600.0,33.7025,33.7025,33.6678,33.6747,62600.0
2007-06-28 15:55:00,48.57,48.63,48.54,48.54,91100.0,33.6747,33.7163,33.6539,33.6539,91100.0
2007-06-29 09:30:00,48.07,48.23,47.99,48.17,140400.0,33.3281,33.439,33.2726,33.3974,140400.0
2007-06-29 09:35:00,48.17,48.18,48.13,48.15,117500.0,33.3974,33.4043,33.3697,33.3835,117500.0
2007-06-29 09:40:00,48.14,48.19,48.14,48.19,97100.0,33.3766,33.4113,33.3766,33.4113,97100.0
2007-06-29 09:45:00,48.17,48.28,48.14,48.17,76500.0,33.3974,33.4737,33.3766,33.3974,76500.0
2007-06-29 09:50:00,48.15,48.29,48.12,48.28,69700.0,33.3835,33.4806,33.3627,33.4737,69700.0
2007-06-29 09:55:00,48.3,48.32,48.18,48.22,47700.0,33.4875,33.5014,33.4043,33.4321,47700.0
2007-06-29 10:00:00,48.21,48.33,48.21,48.31,58500.0,33.4251,33.5083,33.4251,33.4945,58500.0
2007-06-29 10:05:00,48.31,48.34,48.27,48.31,38700.0,33.4945,33.5153,33.4667,33.4945,38700.0
2007-06-29 10:10:00,48.31,48.32,48.2,48.25,42500.0,33.4945,33.5014,33.4182,33.4529,42500.0
2007-06-29 10:15:00,48.25,48.27,48.2,48.21,43700.0,33.4529,33.4667,33.4182,33.4251,43700.0
2007-06-29 10:20:00,48.22,48.24,48.19,48.21,61500.0,33.4321,33.4459,33.4113,33.4251,61500.0
2007-06-29 10:25:00,48.21,48.25,48.18,48.25,111000.0,33.4251,33.4529,33.4043,33.4529,111000.0
2007-06-29 10:30:00,48.24,48.24,48.19,48.22,39300.0,33.4459,33.4459,33.4113,33.4321,39300.0
2007-06-29 10:35:00,48.22,48.22,48.2,48.21,24100.0,33.4321,33.4321,33.4182,33.4251,24100.0
2007-06-29 10:40:00,48.21,48.23,48.2,48.21,94900.0,33.4251,33.439,33.4182,33.4251,94900.0
2007-06-29 10:45:00,48.2,48.24,48.2,48.24,80500.0,33.4182,33.4459,33.4182,33.4459,80500.0
2007-06-29 10:50:00,48.25,48.25,48.23,48.24,17500.0,33.4529,33.4529,33.439,33.4459,17500.0
2007-06-29 10:55:00,48.24,48.24,48.22,48.24,26900.0,33.4459,33.4459,33.4321,33.4459,26900.0
2007-06-29 11:00:00,48.23,48.3,48.23,48.28,64600.0,33.439,33.4875,33.439,33.4737,64600.0
2007-06-29 11:05:00,48.28,48.29,48.23,48.27,40500.0,33.4737,33.4806,33.439,33.4667,40500.0
2007-06-29 11:10:00,48.27,48.31,48.25,48.26,99900.0,33.4667,33.4945,33.4529,33.4598,99900.0
2007-06-29 11:15:00,48.26,48.31,48.25,48.29,75700.0,33.4598,33.4945,33.4529,33.4806,75700.0
2007-06-29 11:20:00,48.29,48.33,48.27,48.31,31800.0,33.4806,33.5083,33.4667,33.4945,31800.0
2007-06-29 11:25:00,48.32,48.4,48.3,48.39,17500.0,33.5014,33.5569,33.4875,33.5499,17500.0
2007-06-29 11:30:00,48.38,48.39,48.38,48.38,109700.0,33.543,33.5499,33.543,33.543,109700.0
2007-06-29 11:35:00,48.38,48.39,48.35,48.35,23400.0,33.543,33.5499,33.5222,33.5222,23400.0
2007-06-29 11:40:00,48.35,48.37,48.34,48.36,26800.0,33.5222,33.5361,33.5153,33.5291,26800.0
2007-06-29 11:45:00,48.36,48.36,48.34,48.35,19700.0,33.5291,33.5291,33.5153,33.5222,19700.0
2007-06-29 11:50:00,48.36,48.38,48.32,48.38,142800.0,33.5291,33.543,33.5014,33.543,142800.0
2007-06-29 11:55:00,48.37,48.38,48.37,48.37,32600.0,33.5361,33.543,33.5361,33.5361,32600.0
2007-06-29 12:00:00,48.37,48.39,48.36,48.38,46400.0,33.5361,33.5499,33.5291,33.543,46400.0
2007-06-29 12:05:00,48.38,48.43,48.38,48.43,23000.0,33.543,33.5777,33.543,33.5777,23000.0
2007-06-29 12:10:00,48.42,48.43,48.41,48.41,14800.0,33.5707,33.5777,33.5638,33.5638,14800.0
2007-06-29 12:15:00,48.42,48.42,48.37,48.38,18300.0,33.5707,33.5707,33.5361,33.543,18300.0
2007-06-29 12:20:00,48.38,48.41,48.38,48.4,17400.0,33.543,33.5638,33.543,33.5569,17400.0
2007-06-29 12:25:00,48.4,48.48,48.4,48.47,22000.0,33.5569,33.6123,33.5569,33.6054,22000.0
2007-06-29 12:30:00,48.47,48.47,48.43,48.46,44300.0,33.6054,33.6054,33.5777,33.5985,44300.0
2007-06-29 12:35:00,48.46,48.49,48.44,48.48,50900.0,33.5985,33.6193,33.5846,33.6123,50900.0
2007-06-29 12:40:00,48.49,48.54,48.48,48.52,28900.0,33.6193,33.6539,33.6123,33.6401,28900.0
2007-06-29 12:45:00,48.52,48.53,48.45,48.45,39500.0,33.6401,33.647,33.5915,33.5915,39500.0
2007-06-29 12:50:00,48.46,48.46,48.43,48.44,13700.0,33.5985,33.5985,33.5777,33.5846,13700.0
2007-06-29 12:55:00,48.44,48.45,48.42,48.42,29800.0,33.5846,33.5915,33.5707,33.5707,29800.0
2007-06-29 13:00:00,48.42,48.44,48.39,48.43,30300.0,33.5707,33.5846,33.5499,33.5777,30300.0
2007-06-29 13:05:00,48.42,48.5,48.42,48.45,46600.0,33.5707,33.6262,33.5707,33.5915,46600.0
2007-06-29 13:10:00,48.45,48.49,48.44,48.47,24500.0,33.5915,33.6193,33.5846,33.6054,24500.0
2007-06-29 13:15:00,48.46,48.5,48.44,48.5,45400.0,33.5985,33.6262,33.5846,33.6262,45400.0
2007-06-29 13:20:00,48.51,48.52,48.49,48.51,27900.0,33.6331,33.6401,33.6193,33.6331,27900.0
2007-06-29 13:25:00,48.51,48.56,48.51,48.55,51300.0,33.6331,33.6678,33.6331,33.6609,51300.0
2007-06-29 13:30:00,48.56,48.57,48.54,48.54,21000.0,33.6678,33.6747,33.6539,33.6539,21000.0
2007-06-29 13:35:00,48.55,48.58,48.53,48.55,20900.0,33.6609,33.6817,33.647,33.6609,20900.0
2007-06-29 13:40:00,48.55,48.58,48.53,48.53,21300.0,33.6609,33.6817,33.647,33.647,21300.0
2007-06-29 13:45:00,48.54,48.68,48.53,48.68,39500.0,33.6539,33.751,33.647,33.751,39500.0
2007-06-29 13:50:00,48.68,48.68,48.63,48.65,31100.0,33.751,33.751,33.7163,33.7302,31100.0
2007-06-29 13:55:00,48.64,48.65,48.56,48.6,13600.0,33.7233,33.7302,33.6678,33.6955,13600.0
2007-06-29 14:00:00,48.58,48.6,48.52,48.54,33600.0,33.6817,33.6955,33.6401,33.6539,33600.0
2007-06-29 14:05:00,48.55,48.55,48.48,48.5,76900.0,33.6609,33.6609,33.6123,33.6262,76900.0
2007-06-29 14:10:00,48.48,48.5,48.41,48.44,73000.0,33.6123,33.6262,33.5638,33.5846,73000.0
2007-06-29 14:15:00,48.43,48.55,48.43,48.53,39500.0,33.5777,33.6609,33.5777,33.647,39500.0
2007-06-29 14:20:00,48.54,48.54,48.52,48.54,41900.0,33.6539,33.6539,33.6401,33.6539,41900.0
2007-06-29 14:25:00,48.55,48.56,48.45,48.51,47100.0,33.6609,33.6678,33.5915,33.6331,47100.0
2007-06-29 14:30:00,48.51,48.51,48.45,48.47,30800.0,33.6331,33.6331,33.5915,33.6054,30800.0
2007-06-29 14:35:00,48.48,48.5,48.47,48.49,25300.0,33.6123,33.6262,33.6054,33.6193,25300.0
2007-06-29 14:40:00,48.49,48.53,48.48,48.5,28100.0,33.6193,33.647,33.6123,33.6262,28100.0
2007-06-29 14:45:00,48.51,48.52,48.5,48.5,29400.0,33.6331,33.6401,33.6262,33.6262,29400.0
2007-06-29 14:50:00,48.51,48.52,48.49,48.5,26900.0,33.6331,33.6401,33.6193,33.6262,26900.0
2007-06-29 14:55:00,48.5,48.53,48.49,48.51,40200.0,33.6262,33.647,33.6193,33.6331,40200.0
2007-06-29 15:00:00,48.51,48.53,48.41,48.42,50600.0,33.6331,33.647,33.5638,33.5707,50600.0
2007-06-29 15:05:00,48.41,48.44,48.35,48.44,85900.0,33.5638,33.5846,33.5222,33.5846,85900.0
2007-06-29 15:10:00,48.45,48.47,48.41,48.42,149000.0,33.5915,33.6054,33.5638,33.5707,149000.0
2007-06-29 15:15:00,48.43,48.53,48.42,48.51,61900.0,33.5777,33.647,33.5707,33.6331,61900.0
2007-06-29 15:20:00,48.51,48.52,48.45,48.46,49400.0,33.6331,33.6401,33.5915,33.5985,49400.0
2007-06-29 15:25:00,48.47,48.51,48.43,48.46,72000.0,33.6054,33.6331,33.5777,33.5985,72000.0
2007-06-29 15:30:00,48.45,48.5,48.43,48.47,70700.0,33.5915,33.6262,33.5777,33.6054,70700.0
2007-06-29 15:35:00,48.47,48.59,48.47,48.59,91700.0,33.6054,33.6886,33.6054,33.6886,91700.0
2007-06-29 15:40:00,48.56,48.75,48.56,48.75,128800.0,33.6678,33.7995,33.6678,33.7995,128800.0
2007-06-29 15:45:00,48.77,48.79,48.65,48.73,120300.0,33.8134,33.8273,33.7302,33.7857,120300.0
2007-06-29 15:50:00,48.72,48.79,48.69,48.78,121400.0,33.7787,33.8273,33.7579,33.8203,121400.0
2007-06-29 15:55:00,48.75,48.85,48.72,48.74,145500.0,33.7995,33.8689,33.7787,33.7926,145500.0
2007-07-02 09:30:00,48.1,48.5,47.89,48.12,349800.0,33.3489,33.6262,33.2033,33.3627,349800.0
2007-07-02 09:35:00,48.13,48.3,47.97,48.01,118800.0,33.3697,33.4875,33.2588,33.2865,118800.0
2007-07-02 09:40:00,48.0,48.08,47.87,47.89,66500.0,33.2795,33.335,33.1894,33.2033,66500.0
2007-07-02 09:45:00,47.9,47.99,47.9,47.94,71000.0,33.2102,33.2726,33.2102,33.238,71000.0
2007-07-02 09:50:00,47.94,48.1,47.94,48.1,64300.0,33.238,33.3489,33.238,33.3489,64300.0
2007-07-02 09:55:00,48.1,48.2,48.06,48.19,52300.0,33.3489,33.4182,33.3211,33.4113,52300.0
2007-07-02 10:00:00,48.19,48.31,48.07,48.17,61600.0,33.4113,33.4945,33.3281,33.3974,61600.0
2007-07-02 10:05:00,48.14,48.25,48.14,48.23,44000.0,33.3766,33.4529,33.3766,33.439,44000.0
2007-07-02 10:10:00,48.22,48.28,48.18,48.24,34200.0,33.4321,33.4737,33.4043,33.4459,34200.0
2007-07-02 10:15:00,48.24,48.27,48.18,48.19,41300.0,33.4459,33.4667,33.4043,33.4113,41300.0
2007-07-02 10:20:00,48.17,48.17,48.05,48.05,52300.0,33.3974,33.3974,33.3142,33.3142,52300.0
2007-07-02 10:25:00,48.05,48.08,47.97,47.97,58100.0,33.3142,33.335,33.2588,33.2588,58100.0
2007-07-02 10:30:00,47.96,48.07,47.96,48.05,53400.0,33.2518,33.3281,33.2518,33.3142,53400.0
2007-07-02 10:35:00,48.06,48.12,48.06,48.1,40600.0,33.3211,33.3627,33.3211,33.3489,40600.0
2007-07-02 10:40:00,48.11,48.11,48.02,48.03,31400.0,33.3558,33.3558,33.2934,33.3003,31400.0
2007-07-02 10:45:00,48.03,48.07,48.01,48.03,36800.0,33.3003,33.3281,33.2865,33.3003,36800.0
2007-07-02 10:50:00,48.03,48.21,48.03,48.16,67900.0,33.3003,33.4251,33.3003,33.3905,67900.0
2007-07-02 10:55:00,48.16,48.27,48.16,48.25,84500.0,33.3905,33.4667,33.3905,33.4529,84500.0
2007-07-02 11:00:00,48.26,48.35,48.23,48.25,47900.0,33.4598,33.5222,33.439,33.4529,47900.0
2007-07-02 11:05:00,48.25,48.3,48.25,48.3,36100.0,33.4529,33.4875,33.4529,33.4875,36100.0
2007-07-02 11:10:00,48.3,48.37,48.29,48.29,35400.0,33.4875,33.5361,33.4806,33.4806,35400.0
2007-07-02 11:15:00,48.26,48.29,48.19,48.21,28800.0,33.4598,33.4806,33.4113,33.4251,28800.0
2007-07-02 11:20:00,48.21,48.21,48.19,48.21,97300.0,33.4251,33.4251,33.4113,33.4251,97300.0
2007-07-02 11:25:00,48.21,48.21,48.15,48.2,48300.0,33.4251,33.4251,33.3835,33.4182,48300.0
2007-07-02 11:30:00,48.18,48.22,48.18,48.21,25300.0,33.4043,33.4321,33.4043,33.4251,25300.0
2007-07-02 11:35:00,48.21,48.24,48.13,48.21,55500.0,33.4251,33.4459,33.3697,33.4251,55500.0
2007-07-02 11:40:00,48.22,48.22,47.87,47.93,318500.0,33.4321,33.4321,33.1894,33.231,318500.0
2007-07-02 11:45:00,47.92,47.96,47.87,47.89,80300.0,33.2241,33.2518,33.1894,33.2033,80300.0
2007-07-02 11:50:00,47.9,47.96,47.9,47.95,14200.0,33.2102,33.2518,33.2102,33.2449,14200.0
2007-07-02 11:55:00,47.95,47.96,47.9,47.91,21400.0,33.2449,33.2518,33.2102,33.2172,21400.0
2007-07-02 12:00:00,47.91,47.97,47.91,47.92,18200.0,33.2172,33.2588,33.2172,33.2241,18200.0
2007-07-02 12:05:00,47.92,47.94,47.9,47.94,29400.0,33.2241,33.238,33.2102,33.238,29400.0
2007-07-02 12:10:00,47.93,47.94,47.9,47.91,52100.0,33.231,33.238,33.2102,33.2172,52100.0
2007-07-02 12:15:00,47.91,47.91,47.9,47.9,19500.0,33.2172,33.2172,33.2102,33.2102,19500.0
2007-07-02 12:20:00,47.9,47.92,47.9,47.91,29900.0,33.2102,33.2241,33.2102,33.2172,29900.0
2007-07-02 12:25:00,47.91,47.92,47.89,47.89,42900.0,33.2172,33.2241,33.2033,33.2033,42900.0
2007-07-02 12:30:00,47.89,47.89,47.88,47.88,53800.0,33.2033,33.2033,33.1964,33.1964,53800.0
2007-07-02 12:35:00,47.88,47.91,47.87,47.87,65800.0,33.1964,33.2172,33.1894,33.1894,65800.0
2007-07-02 12:40:00,47.87,47.88,47.87,47.87,29700.0,33.1894,33.1964,33.1894,33.1894,29700.0
2007-07-02 12:45:00,47.87,47.88,47.87,47.88,30300.0,33.1894,33.1964,33.1894,33.1964,30300.0
2007-07-02 12:50:00,47.87,47.88,47.87,47.88,31200.0,33.1894,33.1964,33.1894,33.1964,31200.0
2007-07-02 12:55:00,47.88,47.9,47.87,47.89,31900.0,33.1964,33.2102,33.1894,33.2033,31900.0
2007-07-02 13:00:00,47.89,47.92,47.88,47.91,42400.0,33.2033,33.2241,33.1964,33.2172,42400.0
2007-07-02 13:05:00,47.9,47.96,47.9,47.94,47100.0,33.2102,33.2518,33.2102,33.238,47100.0
2007-07-02 13:10:00,47.95,47.97,47.94,47.95,23800.0,33.2449,33.2588,33.238,33.2449,23800.0
2007-07-02 13:15:00,47.94,47.95,47.88,47.89,71200.0,33.238,33.2449,33.1964,33.2033,71200.0
2007-07-02 13:20:00,47.88,47.9,47.87,47.89,17800.0,33.1964,33.2102,33.1894,33.2033,17800.0
2007-07-02 13:25:00,47.89,47.91,47.88,47.91,27600.0,33.2033,33.2172,33.1964,33.2172,27600.0
2007-07-02 13:30:00,47.91,47.94,47.9,47.94,17100.0,33.2172,33.238,33.2102,33.238,17100.0
2007-07-02 13:35:00,47.94,47.95,47.93,47.95,18200.0,33.238,33.2449,33.231,33.2449,18200.0
2007-07-02 13:40:00,47.96,48.0,47.95,48.0,18000.0,33.2518,33.2795,33.2449,33.2795,18000.0
2007-07-02 13:45:00,48.0,48.01,47.97,47.97,106200.0,33.2795,33.2865,33.2588,33.2588,106200.0
2007-07-02 13:50:00,47.98,47.99,47.97,47.99,15600.0,33.2657,33.2726,33.2588,33.2726,15600.0
2007-07-02 13:55:00,47.98,47.99,47.93,47.94,39400.0,33.2657,33.2726,33.231,33.238,39400.0
2007-07-02 14:00:00,47.93,47.99,47.92,47.95,40800.0,33.231,33.2726,33.2241,33.2449,40800.0
2007-07-02 14:05:00,47.94,47.95,47.94,47.95,12600.0,33.238,33.2449,33.238,33.2449,12600.0
2007-07-02 14:10:00,47.94,47.95,47.94,47.95,48000.0,33.238,33.2449,33.238,33.2449,48000.0
2007-07-02 14:15:00,47.95,47.96,47.94,47.95,63600.0,33.2449,33.2518,33.238,33.2449,63600.0
2007-07-02 14:20:00,47.94,47.94,47.93,47.93,26500.0,33.238,33.238,33.231,33.231,26500.0
2007-07-02 14:25:00,47.94,47.94,47.93,47.93,23500.0,33.238,33.238,33.231,33.231,23500.0
2007-07-02 14:30:00,47.94,47.94,47.93,47.94,11100.0,33.238,33.238,33.231,33.238,11100.0
2007-07-02 14:35:00,47.94,47.94,47.92,47.92,22200.0,33.238,33.238,33.2241,33.2241,22200.0
2007-07-02 14:40:00,47.93,47.94,47.92,47.92,34700.0,33.231,33.238,33.2241,33.2241,34700.0
2007-07-02 14:45:00,47.92,47.93,47.9,47.91,23700.0,33.2241,33.231,33.2102,33.2172,23700.0
2007-07-02 14:50:00,47.9,47.91,47.89,47.9,22000.0,33.2102,33.2172,33.2033,33.2102,22000.0
2007-07-02 14:55:00,47.89,47.96,47.89,47.95,26200.0,33.2033,33.2518,33.2033,33.2449,26200.0
2007-07-02 15:00:00,47.94,48.0,47.9,47.9,57900.0,33.238,33.2795,33.2102,33.2102,57900.0
2007-07-02 15:05:00,47.91,47.99,47.9,47.95,57600.0,33.2172,33.2726,33.2102,33.2449,57600.0
2007-07-02 15:10:00,47.95,47.97,47.94,47.96,48800.0,33.2449,33.2588,33.238,33.2518,48800.0
2007-07-02 15:15:00,47.95,48.0,47.95,47.97,43400.0,33.2449,33.2795,33.2449,33.2588,43400.0
2007-07-02 15:20:00,47.98,47.98,47.95,47.96,34700.0,33.2657,33.2657,33.2449,33.2518,34700.0
2007-07-02 15:25:00,47.96,47.99,47.96,47.99,44500.0,33.2518,33.2726,33.2518,33.2726,44500.0
2007-07-02 15:30:00,48.0,48.0,47.96,47.96,59600.0,33.2795,33.2795,33.2518,33.2518,59600.0
2007-07-02 15:35:00,47.96,47.97,47.9,47.93,62700.0,33.2518,33.2588,33.2102,33.231,62700.0
2007-07-02 15:40:00,47.93,47.95,47.88,47.89,59400.0,33.231,33.2449,33.1964,33.2033,59400.0
2007-07-02 15:45:00,47.89,47.93,47.89,47.92,71800.0,33.2033,33.231,33.2033,33.2241,71800.0
2007-07-02 15:50:00,47.92,47.99,47.91,47.96,112200.0,33.2241,33.2726,33.2172,33.2518,112200.0
2007-07-02 15:55:00,47.95,47.99,47.91,47.95,201500.0,33.2449,33.2726,33.2172,33.2449,201500.0
2007-07-03 09:30:00,48.04,48.11,47.97,48.02,72500.0,33.3073,33.3558,33.2588,33.2934,72500.0
2007-07-03 09:35:00,48.01,48.2,48.01,48.19,46500.0,33.2865,33.4182,33.2865,33.4113,46500.0
2007-07-03 09:40:00,48.18,48.26,48.1,48.15,40600.0,33.4043,33.4598,33.3489,33.3835,40600.0
2007-07-03 09:45:00,48.14,48.18,48.05,48.05,30100.0,33.3766,33.4043,33.3142,33.3142,30100.0
2007-07-03 09:50:00,48.06,48.14,48.05,48.12,21800.0,33.3211,33.3766,33.3142,33.3627,21800.0
2007-07-03 09:55:00,48.11,48.18,48.11,48.17,28000.0,33.3558,33.4043,33.3558,33.3974,28000.0
2007-07-03 10:00:00,48.17,48.17,48.07,48.13,46900.0,33.3974,33.3974,33.3281,33.3697,46900.0
2007-07-03 10:05:00,48.13,48.16,48.03,48.04,55400.0,33.3697,33.3905,33.3003,33.3073,55400.0
2007-07-03 10:10:00,48.03,48.08,47.97,47.99,60700.0,33.3003,33.335,33.2588,33.2726,60700.0
2007-07-03 10:15:00,47.99,48.0,47.96,47.98,44100.0,33.2726,33.2795,33.2518,33.2657,44100.0
2007-07-03 10:20:00,47.97,48.0,47.95,47.96,26200.0,33.2588,33.2795,33.2449,33.2518,26200.0
2007-07-03 10:25:00,47.96,47.98,47.91,47.94,42000.0,33.2518,33.2657,33.2172,33.238,42000.0
2007-07-03 10:30:00,47.94,47.97,47.9,47.91,30600.0,33.238,33.2588,33.2102,33.2172,30600.0
2007-07-03 10:35:00,47.9,47.91,47.87,47.88,33700.0,33.2102,33.2172,33.1894,33.1964,33700.0
2007-07-03 10:40:00,47.88,47.93,47.87,47.92,59100.0,33.1964,33.231,33.1894,33.2241,59100.0
2007-07-03 10:45:00,47.9,47.94,47.9,47.91,32800.0,33.2102,33.238,33.2102,33.2172,32800.0
2007-07-03 10:50:00,47.91,47.91,47.79,47.82,114500.0,33.2172,33.2172,33.134,33.1548,114500.0
2007-07-03 10:55:00,47.81,47.87,47.8,47.8,39100.0,33.1478,33.1894,33.1409,33.1409,39100.0
2007-07-03 11:00:00,47.8,47.82,47.75,47.79,87400.0,33.1409,33.1548,33.1062,33.134,87400.0
2007-07-03 11:05:00,47.78,47.78,47.74,47.76,63000.0,33.127,33.127,33.0993,33.1132,63000.0
2007-07-03 11:10:00,47.74,47.76,47.66,47.7,102300.0,33.0993,33.1132,33.0438,33.0716,102300.0
2007-07-03 11:15:00,47.68,47.69,47.63,47.63,29300.0,33.0577,33.0646,33.023,33.023,29300.0
2007-07-03 11:20:00,47.62,47.64,47.54,47.56,49000.0,33.0161,33.03,32.9606,32.9745,49000.0
2007-07-03 11:25:00,47.55,47.62,47.54,47.56,68000.0,32.9676,33.0161,32.9606,32.9745,68000.0
2007-07-03 11:30:00,47.56,47.57,47.52,47.53,29900.0,32.9745,32.9814,32.9468,32.9537,29900.0
2007-07-03 11:35:00,47.52,47.67,47.52,47.62,83900.0,32.9468,33.0508,32.9468,33.0161,83900.0
2007-07-03 11:40:00,47.61,47.65,47.59,47.59,23300.0,33.0092,33.0369,32.9953,32.9953,23300.0
2007-07-03 11:45:00,47.59,47.61,47.59,47.6,35000.0,32.9953,33.0092,32.9953,33.0022,35000.0
2007-07-03 11:50:00,47.59,47.65,47.59,47.64,23100.0,32.9953,33.0369,32.9953,33.03,23100.0
2007-07-03 11:55:00,47.64,47.65,47.62,47.64,21900.0,33.03,33.0369,33.0161,33.03,21900.0
2007-07-03 12:00:00,47.64,47.65,47.61,47.62,44200.0,33.03,33.0369,33.0092,33.0161,44200.0
2007-07-03 12:05:00,47.61,47.63,47.61,47.61,28300.0,33.0092,33.023,33.0092,33.0092,28300.0
2007-07-03 12:10:00,47.61,47.65,47.6,47.64,76000.0,33.0092,33.0369,33.0022,33.03,76000.0
2007-07-03 12:15:00,47.62,47.65,47.62,47.64,26800.0,33.0161,33.0369,33.0161,33.03,26800.0
2007-07-03 12:20:00,47.63,47.67,47.63,47.65,29600.0,33.023,33.0508,33.023,33.0369,29600.0
2007-07-03 12:25:00,47.64,47.67,47.63,47.63,40000.0,33.03,33.0508,33.023,33.023,40000.0
2007-07-03 12:30:00,47.63,47.65,47.63,47.63,36700.0,33.023,33.0369,33.023,33.023,36700.0
2007-07-03 12:35:00,47.63,47.67,47.63,47.66,21300.0,33.023,33.0508,33.023,33.0438,21300.0
2007-07-03 12:40:00,47.66,47.7,47.66,47.69,32600.0,33.0438,33.0716,33.0438,33.0646,32600.0
2007-07-03 12:45:00,47.68,47.75,47.68,47.74,34300.0,33.0577,33.1062,33.0577,33.0993,34300.0
2007-07-03 12:50:00,47.73,47.73,47.67,47.7,37900.0,33.0924,33.0924,33.0508,33.0716,37900.0
2007-07-03 12:55:00,47.7,47.74,47.67,47.7,36000.0,33.0716,33.0993,33.0508,33.0716,36000.0
2007-07-05 09:30:00,48.15,48.3,48.14,48.28,197700.0,33.3835,33.4875,33.3766,33.4737,197700.0
2007-07-05 09:35:00,48.28,48.29,48.07,48.23,95700.0,33.4737,33.4806,33.3281,33.439,95700.0
2007-07-05 09:40:00,48.23,48.26,48.14,48.2,116400.0,33.439,33.4598,33.3766,33.4182,116400.0
2007-07-05 09:45:00,48.19,48.2,48.07,48.17,55400.0,33.4113,33.4182,33.3281,33.3974,55400.0
2007-07-05 09:50:00,48.17,48.18,48.06,48.09,60700.0,33.3974,33.4043,33.3211,33.3419,60700.0
2007-07-05 09:55:00,48.05,48.16,47.99,48.13,47100.0,33.3142,33.3905,33.2726,33.3697,47100.0
2007-07-05 10:00:00,48.13,48.15,48.11,48.12,28400.0,33.3697,33.3835,33.3558,33.3627,28400.0
2007-07-05 10:05:00,48.12,48.16,48.02,48.06,45500.0,33.3627,33.3905,33.2934,33.3211,45500.0
2007-07-05 10:10:00,48.07,48.08,48.06,48.08,21200.0,33.3281,33.335,33.3211,33.335,21200.0
2007-07-05 10:15:00,48.08,48.1,48.05,48.06,41200.0,33.335,33.3489,33.3142,33.3211,41200.0
2007-07-05 10:20:00,48.04,48.04,47.95,48.0,58700.0,33.3073,33.3073,33.2449,33.2795,58700.0
2007-07-05 10:25:00,47.99,48.0,47.95,47.96,25300.0,33.2726,33.2795,33.2449,33.2518,25300.0
2007-07-05 10:30:00,47.96,48.0,47.95,47.97,44000.0,33.2518,33.2795,33.2449,33.2588,44000.0
2007-07-05 10:35:00,47.97,48.02,47.97,48.0,44800.0,33.2588,33.2934,33.2588,33.2795,44800.0
2007-07-05 10:40:00,48.0,48.01,47.99,48.0,37600.0,33.2795,33.2865,33.2726,33.2795,37600.0
2007-07-05 10:45:00,48.0,48.02,47.98,47.99,38300.0,33.2795,33.2934,33.2657,33.2726,38300.0
2007-07-05 10:50:00,47.98,47.99,47.94,47.95,37600.0,33.2657,33.2726,33.238,33.2449,37600.0
2007-07-05 10:55:00,47.96,47.96,47.93,47.94,32300.0,33.2518,33.2518,33.231,33.238,32300.0
2007-07-05 11:00:00,47.94,47.95,47.91,47.95,42400.0,33.238,33.2449,33.2172,33.2449,42400.0
2007-07-05 11:05:00,47.94,48.02,47.93,48.01,46500.0,33.238,33.2934,33.231,33.2865,46500.0
2007-07-05 11:10:00,48.02,48.03,47.99,48.0,20300.0,33.2934,33.3003,33.2726,33.2795,20300.0
2007-07-05 11:15:00,48.0,48.01,47.99,48.0,30700.0,33.2795,33.2865,33.2726,33.2795,30700.0
2007-07-05 11:20:00,48.0,48.09,48.0,48.02,40900.0,33.2795,33.3419,33.2795,33.2934,40900.0
2007-07-05 11:25:00,48.04,48.05,48.02,48.04,13100.0,33.3073,33.3142,33.2934,33.3073,13100.0
2007-07-05 11:30:00,48.03,48.04,47.98,48.02,29300.0,33.3003,33.3073,33.2657,33.2934,29300.0
2007-07-05 11:35:00,48.01,48.06,48.01,48.04,36600.0,33.2865,33.3211,33.2865,33.3073,36600.0
2007-07-05 11:40:00,48.04,48.15,48.04,48.13,44600.0,33.3073,33.3835,33.3073,33.3697,44600.0
2007-07-05 11:45:00,48.12,48.14,48.08,48.1,230100.0,33.3627,33.3766,33.335,33.3489,230100.0
2007-07-05 11:50:00,48.1,48.11,48.08,48.08,12200.0,33.3489,33.3558,33.335,33.335,12200.0
2007-07-05 11:55:00,48.08,48.08,48.0,48.05,23700.0,33.335,33.335,33.2795,33.3142,23700.0
2007-07-05 12:00:00,48.04,48.13,48.03,48.13,14200.0,33.3073,33.3697,33.3003,33.3697,14200.0
2007-07-05 12:05:00,48.14,48.14,48.07,48.07,10700.0,33.3766,33.3766,33.3281,33.3281,10700.0
2007-07-05 12:10:00,48.09,48.09,48.06,48.07,9600.0,33.3419,33.3419,33.3211,33.3281,9600.0
2007-07-05 12:15:00,48.06,48.07,48.0,48.0,22000.0,33.3211,33.3281,33.2795,33.2795,22000.0
2007-07-05 12:20:00,48.01,48.01,47.99,48.0,25700.0,33.2865,33.2865,33.2726,33.2795,25700.0
2007-07-05 12:25:00,48.0,48.0,47.98,47.98,18200.0,33.2795,33.2795,33.2657,33.2657,18200.0
2007-07-05 12:30:00,47.99,48.01,47.98,48.0,15600.0,33.2726,33.2865,33.2657,33.2795,15600.0
2007-07-05 12:35:00,48.0,48.03,47.99,48.03,11000.0,33.2795,33.3003,33.2726,33.3003,11000.0
2007-07-05 12:40:00,48.03,48.03,48.01,48.02,12000.0,33.3003,33.3003,33.2865,33.2934,12000.0
2007-07-05 12:45:00,48.03,48.03,47.99,47.99,13000.0,33.3003,33.3003,33.2726,33.2726,13000.0
2007-07-05 12:50:00,47.99,48.02,47.98,48.02,12200.0,33.2726,33.2934,33.2657,33.2934,12200.0
2007-07-05 12:55:00,48.01,48.02,47.99,47.99,21400.0,33.2865,33.2934,33.2726,33.2726,21400.0
2007-07-05 13:00:00,47.99,48.02,47.99,48.0,15500.0,33.2726,33.2934,33.2726,33.2795,15500.0
2007-07-05 13:05:00,48.0,48.0,47.99,48.0,5100.0,33.2795,33.2795,33.2726,33.2795,5100.0
2007-07-05 13:10:00,48.0,48.0,47.99,48.0,17200.0,33.2795,33.2795,33.2726,33.2795,17200.0
2007-07-05 13:15:00,48.0,48.0,47.99,48.0,18200.0,33.2795,33.2795,33.2726,33.2795,18200.0
2007-07-05 13:20:00,48.0,48.0,47.98,47.99,13900.0,33.2795,33.2795,33.2657,33.2726,13900.0
2007-07-05 13:25:00,47.99,48.01,47.99,47.99,10700.0,33.2726,33.2865,33.2726,33.2726,10700.0
2007-07-05 13:30:00,48.0,48.0,47.99,48.0,17700.0,33.2795,33.2795,33.2726,33.2795,17700.0
2007-07-05 13:35:00,48.0,48.08,47.99,48.06,36500.0,33.2795,33.335,33.2726,33.3211,36500.0
2007-07-05 13:40:00,48.06,48.06,48.04,48.06,23500.0,33.3211,33.3211,33.3073,33.3211,23500.0
2007-07-05 13:45:00,48.06,48.12,48.05,48.06,17600.0,33.3211,33.3627,33.3142,33.3211,17600.0
2007-07-05 13:50:00,48.07,48.08,48.06,48.06,8300.0,33.3281,33.335,33.3211,33.3211,8300.0
2007-07-05 13:55:00,48.07,48.07,48.01,48.01,19700.0,33.3281,33.3281,33.2865,33.2865,19700.0
2007-07-05 14:00:00,48.01,48.07,48.0,48.06,24600.0,33.2865,33.3281,33.2795,33.3211,24600.0
2007-07-05 14:05:00,48.07,48.09,48.07,48.08,19600.0,33.3281,33.3419,33.3281,33.335,19600.0
2007-07-05 14:10:00,48.09,48.1,48.05,48.06,29200.0,33.3419,33.3489,33.3142,33.3211,29200.0
2007-07-05 14:15:00,48.06,48.09,48.06,48.07,21400.0,33.3211,33.3419,33.3211,33.3281,21400.0
2007-07-05 14:20:00,48.07,48.1,48.06,48.07,19300.0,33.3281,33.3489,33.3211,33.3281,19300.0
2007-07-05 14:25:00,48.06,48.06,48.0,48.0,34800.0,33.3211,33.3211,33.2795,33.2795,34800.0
2007-07-05 14:30:00,48.0,48.02,48.0,48.01,33700.0,33.2795,33.2934,33.2795,33.2865,33700.0
2007-07-05 14:35:00,48.01,48.01,47.99,48.01,38300.0,33.2865,33.2865,33.2726,33.2865,38300.0
2007-07-05 14:40:00,48.0,48.01,47.99,48.0,13000.0,33.2795,33.2865,33.2726,33.2795,13000.0
2007-07-05 14:45:00,48.01,48.02,48.0,48.02,34500.0,33.2865,33.2934,33.2795,33.2934,34500.0
2007-07-05 14:50:00,48.0,48.03,47.99,48.02,24300.0,33.2795,33.3003,33.2726,33.2934,24300.0
2007-07-05 14:55:00,48.01,48.05,48.0,48.05,18000.0,33.2865,33.3142,33.2795,33.3142,18000.0
2007-07-05 15:00:00,48.04,48.06,48.01,48.04,28900.0,33.3073,33.3211,33.2865,33.3073,28900.0
2007-07-05 15:05:00,48.04,48.07,48.01,48.07,18400.0,33.3073,33.3281,33.2865,33.3281,18400.0
2007-07-05 15:10:00,48.08,48.08,48.02,48.04,31900.0,33.335,33.335,33.2934,33.3073,31900.0
2007-07-05 15:15:00,48.03,48.04,47.99,48.02,25000.0,33.3003,33.3073,33.2726,33.2934,25000.0
2007-07-05 15:20:00,48.02,48.04,48.01,48.03,18000.0,33.2934,33.3073,33.2865,33.3003,18000.0
2007-07-05 15:25:00,48.03,48.04,48.01,48.01,36800.0,33.3003,33.3073,33.2865,33.2865,36800.0
2007-07-05 15:30:00,48.02,48.03,48.0,48.02,44200.0,33.2934,33.3003,33.2795,33.2934,44200.0
2007-07-05 15:35:00,48.01,48.03,48.0,48.0,84400.0,33.2865,33.3003,33.2795,33.2795,84400.0
2007-07-05 15:40:00,48.0,48.02,48.0,48.01,33200.0,33.2795,33.2934,33.2795,33.2865,33200.0
2007-07-05 15:45:00,48.0,48.07,47.99,48.06,46400.0,33.2795,33.3281,33.2726,33.3211,46400.0
2007-07-05 15:50:00,48.06,48.1,48.03,48.04,39100.0,33.3211,33.3489,33.3003,33.3073,39100.0
2007-07-05 15:55:00,48.03,48.05,48.0,48.01,55100.0,33.3003,33.3142,33.2795,33.2865,55100.0
2007-07-06 09:30:00,48.11,48.12,47.9,47.98,260400.0,33.3558,33.3627,33.2102,33.2657,260400.0
2007-07-06 09:35:00,47.99,48.05,47.93,47.95,37400.0,33.2726,33.3142,33.231,33.2449,37400.0
2007-07-06 09:40:00,47.95,48.04,47.91,47.97,24600.0,33.2449,33.3073,33.2172,33.2588,24600.0
2007-07-06 09:45:00,47.96,47.96,47.9,47.93,15100.0,33.2518,33.2518,33.2102,33.231,15100.0
2007-07-06 09:50:00,47.93,47.98,47.85,47.95,20500.0,33.231,33.2657,33.1756,33.2449,20500.0
2007-07-06 09:55:00,47.93,48.04,47.89,47.95,35700.0,33.231,33.3073,33.2033,33.2449,35700.0
2007-07-06 10:00:00,47.97,47.97,47.9,47.9,21000.0,33.2588,33.2588,33.2102,33.2102,21000.0
2007-07-06 10:05:00,47.92,48.04,47.91,48.01,14000.0,33.2241,33.3073,33.2172,33.2865,14000.0
2007-07-06 10:10:00,48.02,48.03,47.97,47.99,21800.0,33.2934,33.3003,33.2588,33.2726,21800.0
2007-07-06 10:15:00,48.0,48.11,47.99,48.09,12100.0,33.2795,33.3558,33.2726,33.3419,12100.0
2007-07-06 10:20:00,48.07,48.1,47.98,48.04,23700.0,33.3281,33.3489,33.2657,33.3073,23700.0
2007-07-06 10:25:00,48.04,48.12,48.02,48.1,15400.0,33.3073,33.3627,33.2934,33.3489,15400.0
2007-07-06 10:30:00,48.11,48.13,48.06,48.08,33100.0,33.3558,33.3697,33.3211,33.335,33100.0
2007-07-06 10:35:00,48.08,48.13,48.08,48.11,14400.0,33.335,33.3697,33.335,33.3558,14400.0
2007-07-06 10:40:00,48.12,48.12,47.99,48.0,55900.0,33.3627,33.3627,33.2726,33.2795,55900.0
2007-07-06 10:45:00,48.0,48.0,47.98,47.99,15600.0,33.2795,33.2795,33.2657,33.2726,15600.0
2007-07-06 10:50:00,48.0,48.01,47.98,47.98,23600.0,33.2795,33.2865,33.2657,33.2657,23600.0
2007-07-06 10:55:00,47.99,47.99,47.9,47.9,22300.0,33.2726,33.2726,33.2102,33.2102,22300.0
2007-07-06 11:00:00,47.9,47.91,47.88,47.9,18900.0,33.2102,33.2172,33.1964,33.2102,18900.0
2007-07-06 11:05:00,47.9,47.95,47.9,47.95,31900.0,33.2102,33.2449,33.2102,33.2449,31900.0
2007-07-06 11:10:00,47.95,47.98,47.93,47.93,34100.0,33.2449,33.2657,33.231,33.231,34100.0
2007-07-06 11:15:00,47.94,47.97,47.93,47.96,13700.0,33.238,33.2588,33.231,33.2518,13700.0
2007-07-06 11:20:00,47.97,48.0,47.95,47.98,15400.0,33.2588,33.2795,33.2449,33.2657,15400.0
2007-07-06 11:25:00,47.98,48.01,47.97,47.98,13100.0,33.2657,33.2865,33.2588,33.2657,13100.0
2007-07-06 11:30:00,47.98,48.06,47.98,48.05,18400.0,33.2657,33.3211,33.2657,33.3142,18400.0
2007-07-06 11:35:00,48.06,48.1,48.06,48.1,13000.0,33.3211,33.3489,33.3211,33.3489,13000.0
2007-07-06 11:40:00,48.1,48.12,48.08,48.09,15300.0,33.3489,33.3627,33.335,33.3419,15300.0
2007-07-06 11:45:00,48.1,48.11,48.03,48.05,31500.0,33.3489,33.3558,33.3003,33.3142,31500.0
2007-07-06 11:50:00,48.05,48.08,48.01,48.03,22700.0,33.3142,33.335,33.2865,33.3003,22700.0
2007-07-06 11:55:00,48.03,48.09,48.03,48.09,16200.0,33.3003,33.3419,33.3003,33.3419,16200.0
2007-07-06 12:00:00,48.1,48.12,48.09,48.12,11400.0,33.3489,33.3627,33.3419,33.3627,11400.0
2007-07-06 12:05:00,48.11,48.14,48.1,48.1,20900.0,33.3558,33.3766,33.3489,33.3489,20900.0
2007-07-06 12:10:00,48.11,48.13,48.08,48.08,9800.0,33.3558,33.3697,33.335,33.335,9800.0
2007-07-06 12:15:00,48.1,48.1,48.06,48.08,15900.0,33.3489,33.3489,33.3211,33.335,15900.0
2007-07-06 12:20:00,48.09,48.14,48.07,48.14,19400.0,33.3419,33.3766,33.3281,33.3766,19400.0
2007-07-06 12:25:00,48.14,48.15,48.07,48.09,10900.0,33.3766,33.3835,33.3281,33.3419,10900.0
2007-07-06 12:30:00,48.09,48.14,48.08,48.08,14100.0,33.3419,33.3766,33.335,33.335,14100.0
2007-07-06 12:35:00,48.09,48.14,48.08,48.11,10400.0,33.3419,33.3766,33.335,33.3558,10400.0
2007-07-06 12:40:00,48.1,48.11,48.07,48.08,22700.0,33.3489,33.3558,33.3281,33.335,22700.0
2007-07-06 12:45:00,48.08,48.09,48.05,48.06,25500.0,33.335,33.3419,33.3142,33.3211,25500.0
2007-07-06 12:50:00,48.05,48.08,48.05,48.06,13400.0,33.3142,33.335,33.3142,33.3211,13400.0
2007-07-06 12:55:00,48.05,48.07,48.04,48.07,11500.0,33.3142,33.3281,33.3073,33.3281,11500.0
2007-07-06 13:00:00,48.07,48.09,48.05,48.06,13300.0,33.3281,33.3419,33.3142,33.3211,13300.0
2007-07-06 13:05:00,48.05,48.08,48.05,48.06,13300.0,33.3142,33.335,33.3142,33.3211,13300.0
2007-07-06 13:10:00,48.06,48.07,48.05,48.05,8300.0,33.3211,33.3281,33.3142,33.3142,8300.0
2007-07-06 13:15:00,48.06,48.06,48.03,48.03,12500.0,33.3211,33.3211,33.3003,33.3003,12500.0
2007-07-06 13:20:00,48.03,48.05,48.03,48.04,8900.0,33.3003,33.3142,33.3003,33.3073,8900.0
2007-07-06 13:25:00,48.03,48.03,47.97,47.99,43000.0,33.3003,33.3003,33.2588,33.2726,43000.0
2007-07-06 13:30:00,47.99,48.01,47.94,48.0,79900.0,33.2726,33.2865,33.238,33.2795,79900.0
2007-07-06 13:35:00,48.0,48.01,47.97,48.0,14900.0,33.2795,33.2865,33.2588,33.2795,14900.0
2007-07-06 13:40:00,48.01,48.02,47.95,47.96,12800.0,33.2865,33.2934,33.2449,33.2518,12800.0
2007-07-06 13:45:00,47.95,48.01,47.95,48.01,12700.0,33.2449,33.2865,33.2449,33.2865,12700.0
2007-07-06 13:50:00,48.0,48.06,48.0,48.06,16700.0,33.2795,33.3211,33.2795,33.3211,16700.0
2007-07-06 13:55:00,48.06,48.1,48.01,48.04,14700.0,33.3211,33.3489,33.2865,33.3073,14700.0
2007-07-06 14:00:00,48.04,48.09,48.04,48.05,15500.0,33.3073,33.3419,33.3073,33.3142,15500.0
2007-07-06 14:05:00,48.04,48.09,48.03,48.09,10600.0,33.3073,33.3419,33.3003,33.3419,10600.0
2007-07-06 14:10:00,48.08,48.1,48.07,48.1,10600.0,33.335,33.3489,33.3281,33.3489,10600.0
2007-07-06 14:15:00,48.1,48.1,48.03,48.07,29700.0,33.3489,33.3489,33.3003,33.3281,29700.0
2007-07-06 14:20:00,48.08,48.1,48.07,48.1,10600.0,33.335,33.3489,33.3281,33.3489,10600.0
2007-07-06 14:25:00,48.1,48.15,48.1,48.13,12100.0,33.3489,33.3835,33.3489,33.3697,12100.0
2007-07-06 14:30:00,48.14,48.15,48.12,48.15,12100.0,33.3766,33.3835,33.3627,33.3835,12100.0
2007-07-06 14:35:00,48.15,48.15,48.06,48.09,37200.0,33.3835,33.3835,33.3211,33.3419,37200.0
2007-07-06 14:40:00,48.09,48.09,48.05,48.05,22200.0,33.3419,33.3419,33.3142,33.3142,22200.0
2007-07-06 14:45:00,48.06,48.09,48.03,48.04,34500.0,33.3211,33.3419,33.3003,33.3073,34500.0
2007-07-06 14:50:00,48.05,48.06,48.02,48.02,13600.0,33.3142,33.3211,33.2934,33.2934,13600.0
2007-07-06 14:55:00,48.01,48.08,48.01,48.06,25300.0,33.2865,33.335,33.2865,33.3211,25300.0
2007-07-06 15:00:00,48.06,48.08,48.05,48.07,12000.0,33.3211,33.335,33.3142,33.3281,12000.0
2007-07-06 15:05:00,48.07,48.11,48.05,48.09,25200.0,33.3281,33.3558,33.3142,33.3419,25200.0
2007-07-06 15:10:00,48.1,48.13,48.05,48.08,62300.0,33.3489,33.3697,33.3142,33.335,62300.0
2007-07-06 15:15:00,48.09,48.13,48.06,48.1,19600.0,33.3419,33.3697,33.3211,33.3489,19600.0
2007-07-06 15:20:00,48.1,48.13,48.08,48.09,19500.0,33.3489,33.3697,33.335,33.3419,19500.0
2007-07-06 15:25:00,48.08,48.1,48.07,48.1,18700.0,33.335,33.3489,33.3281,33.3489,18700.0
2007-07-06 15:30:00,48.1,48.15,48.07,48.11,54400.0,33.3489,33.3835,33.3281,33.3558,54400.0
2007-07-06 15:35:00,48.12,48.14,48.09,48.13,32400.0,33.3627,33.3766,33.3419,33.3697,32400.0
2007-07-06 15:40:00,48.13,48.14,48.07,48.07,34400.0,33.3697,33.3766,33.3281,33.3281,34400.0
2007-07-06 15:45:00,48.08,48.09,48.03,48.07,50300.0,33.335,33.3419,33.3003,33.3281,50300.0
2007-07-06 15:50:00,48.07,48.17,48.07,48.1,93200.0,33.3281,33.3974,33.3281,33.3489,93200.0
2007-07-06 15:55:00,48.11,48.14,48.09,48.14,47000.0,33.3558,33.3766,33.3419,33.3766,47000.0
2007-07-09 09:30:00,48.24,48.24,47.7,47.8,45600.0,33.4459,33.4459,33.0716,33.1409,45600.0
2007-07-09 09:35:00,47.8,47.94,47.8,47.89,19200.0,33.1409,33.238,33.1409,33.2033,19200.0
2007-07-09 09:40:00,47.89,47.9,47.83,47.85,18800.0,33.2033,33.2102,33.1617,33.1756,18800.0
2007-07-09 09:45:00,47.86,47.88,47.78,47.81,42600.0,33.1825,33.1964,33.127,33.1478,42600.0
2007-07-09 09:50:00,47.81,47.83,47.75,47.78,33600.0,33.1478,33.1617,33.1062,33.127,33600.0
2007-07-09 09:55:00,47.77,47.78,47.71,47.71,35900.0,33.1201,33.127,33.0785,33.0785,35900.0
2007-07-09 10:00:00,47.72,47.74,47.72,47.72,21100.0,33.0854,33.0993,33.0854,33.0854,21100.0
2007-07-09 10:05:00,47.73,47.84,47.71,47.77,39400.0,33.0924,33.1686,33.0785,33.1201,39400.0
2007-07-09 10:10:00,47.76,47.85,47.76,47.79,23300.0,33.1132,33.1756,33.1132,33.134,23300.0
2007-07-09 10:15:00,47.79,47.81,47.72,47.73,39300.0,33.134,33.1478,33.0854,33.0924,39300.0
2007-07-09 10:20:00,47.73,47.8,47.71,47.75,30100.0,33.0924,33.1409,33.0785,33.1062,30100.0
2007-07-09 10:25:00,47.74,47.76,47.58,47.73,71300.0,33.0993,33.1132,32.9884,33.0924,71300.0
2007-07-09 10:30:00,47.73,47.82,47.7,47.8,28000.0,33.0924,33.1548,33.0716,33.1409,28000.0
2007-07-09 10:35:00,47.81,47.81,47.73,47.75,39100.0,33.1478,33.1478,33.0924,33.1062,39100.0
2007-07-09 10:40:00,47.76,47.76,47.65,47.67,34000.0,33.1132,33.1132,33.0369,33.0508,34000.0
2007-07-09 10:45:00,47.67,47.67,47.64,47.67,15400.0,33.0508,33.0508,33.03,33.0508,15400.0
2007-07-09 10:50:00,47.68,47.71,47.66,47.69,24000.0,33.0577,33.0785,33.0438,33.0646,24000.0
2007-07-09 10:55:00,47.68,47.68,47.55,47.56,31800.0,33.0577,33.0577,32.9676,32.9745,31800.0
2007-07-09 11:00:00,47.56,47.61,47.54,47.6,38800.0,32.9745,33.0092,32.9606,33.0022,38800.0
2007-07-09 11:05:00,47.61,47.64,47.59,47.59,50800.0,33.0092,33.03,32.9953,32.9953,50800.0
2007-07-09 11:10:00,47.59,47.6,47.58,47.6,26800.0,32.9953,33.0022,32.9884,33.0022,26800.0
2007-07-09 11:15:00,47.61,47.69,47.59,47.69,35100.0,33.0092,33.0646,32.9953,33.0646,35100.0
2007-07-09 11:20:00,47.7,47.72,47.68,47.69,16200.0,33.0716,33.0854,33.0577,33.0646,16200.0
2007-07-09 11:25:00,47.7,47.74,47.69,47.73,18000.0,33.0716,33.0993,33.0646,33.0924,18000.0
2007-07-09 11:30:00,47.73,47.73,47.66,47.66,14100.0,33.0924,33.0924,33.0438,33.0438,14100.0
2007-07-09 11:35:00,47.65,47.65,47.6,47.6,20200.0,33.0369,33.0369,33.0022,33.0022,20200.0
2007-07-09 11:40:00,47.6,47.65,47.59,47.6,41600.0,33.0022,33.0369,32.9953,33.0022,41600.0
2007-07-09 11:45:00,47.6,47.65,47.58,47.65,24000.0,33.0022,33.0369,32.9884,33.0369,24000.0
2007-07-09 11:50:00,47.64,47.64,47.59,47.61,16500.0,33.03,33.03,32.9953,33.0092,16500.0
2007-07-09 11:55:00,47.6,47.63,47.58,47.59,42500.0,33.0022,33.023,32.9884,32.9953,42500.0
2007-07-09 12:00:00,47.59,47.59,47.53,47.53,40200.0,32.9953,32.9953,32.9537,32.9537,40200.0
2007-07-09 12:05:00,47.52,47.53,47.48,47.49,31200.0,32.9468,32.9537,32.919,32.926,31200.0
2007-07-09 12:10:00,47.49,47.51,47.48,47.5,24200.0,32.926,32.9398,32.919,32.9329,24200.0
2007-07-09 12:15:00,47.51,47.6,47.49,47.59,70900.0,32.9398,33.0022,32.926,32.9953,70900.0
2007-07-09 12:20:00,47.59,47.6,47.56,47.59,40200.0,32.9953,33.0022,32.9745,32.9953,40200.0
2007-07-09 12:25:00,47.59,47.59,47.54,47.56,22000.0,32.9953,32.9953,32.9606,32.9745,22000.0
2007-07-09 12:30:00,47.56,47.62,47.55,47.62,24300.0,32.9745,33.0161,32.9676,33.0161,24300.0
2007-07-09 12:35:00,47.62,47.62,47.55,47.55,49500.0,33.0161,33.0161,32.9676,32.9676,49500.0
2007-07-09 12:40:00,47.55,47.58,47.54,47.55,6100.0,32.9676,32.9884,32.9606,32.9676,6100.0
2007-07-09 12:45:00,47.56,47.56,47.52,47.53,10400.0,32.9745,32.9745,32.9468,32.9537,10400.0
2007-07-09 12:50:00,47.54,47.58,47.51,47.55,19100.0,32.9606,32.9884,32.9398,32.9676,19100.0
2007-07-09 12:55:00,47.55,47.57,47.54,47.56,33600.0,32.9676,32.9814,32.9606,32.9745,33600.0
2007-07-09 13:00:00,47.55,47.57,47.54,47.57,17400.0,32.9676,32.9814,32.9606,32.9814,17400.0
2007-07-09 13:05:00,47.57,47.57,47.52,47.53,51000.0,32.9814,32.9814,32.9468,32.9537,51000.0
2007-07-09 13:10:00,47.53,47.53,47.48,47.48,42600.0,32.9537,32.9537,32.919,32.919,42600.0
2007-07-09 13:15:00,47.49,47.53,47.47,47.52,23800.0,32.926,32.9537,32.9121,32.9468,23800.0
2007-07-09 13:20:00,47.53,47.53,47.47,47.48,14100.0,32.9537,32.9537,32.9121,32.919,14100.0
2007-07-09 13:25:00,47.48,47.51,47.47,47.49,40200.0,32.919,32.9398,32.9121,32.926,40200.0
2007-07-09 13:30:00,47.49,47.52,47.49,47.5,11000.0,32.926,32.9468,32.926,32.9329,11000.0
2007-07-09 13:35:00,47.5,47.52,47.5,47.51,11400.0,32.9329,32.9468,32.9329,32.9398,11400.0
2007-07-09 13:40:00,47.51,47.51,47.46,47.47,33900.0,32.9398,32.9398,32.9052,32.9121,33900.0
2007-07-09 13:45:00,47.48,47.51,47.47,47.5,27700.0,32.919,32.9398,32.9121,32.9329,27700.0
2007-07-09 13:50:00,47.5,47.51,47.49,47.51,64200.0,32.9329,32.9398,32.926,32.9398,64200.0
2007-07-09 13:55:00,47.51,47.51,47.46,47.48,32800.0,32.9398,32.9398,32.9052,32.919,32800.0
2007-07-09 14:00:00,47.49,47.52,47.49,47.51,8700.0,32.926,32.9468,32.926,32.9398,8700.0
2007-07-09 14:05:00,47.51,47.62,47.51,47.59,42100.0,32.9398,33.0161,32.9398,32.9953,42100.0
2007-07-09 14:10:00,47.6,47.6,47.54,47.55,39100.0,33.0022,33.0022,32.9606,32.9676,39100.0
2007-07-09 14:15:00,47.54,47.56,47.46,47.47,65500.0,32.9606,32.9745,32.9052,32.9121,65500.0
2007-07-09 14:20:00,47.47,47.53,47.47,47.49,24000.0,32.9121,32.9537,32.9121,32.926,24000.0
2007-07-09 14:25:00,47.49,47.53,47.47,47.48,46700.0,32.926,32.9537,32.9121,32.919,46700.0
2007-07-09 14:30:00,47.48,47.52,47.44,47.51,28700.0,32.919,32.9468,32.8913,32.9398,28700.0
2007-07-09 14:35:00,47.51,47.51,47.45,47.46,40100.0,32.9398,32.9398,32.8982,32.9052,40100.0
2007-07-09 14:40:00,47.46,47.51,47.46,47.5,29000.0,32.9052,32.9398,32.9052,32.9329,29000.0
2007-07-09 14:45:00,47.5,47.58,47.49,47.56,20000.0,32.9329,32.9884,32.926,32.9745,20000.0
2007-07-09 14:50:00,47.58,47.59,47.51,47.52,24200.0,32.9884,32.9953,32.9398,32.9468,24200.0
2007-07-09 14:55:00,47.53,47.54,47.52,47.53,18300.0,32.9537,32.9606,32.9468,32.9537,18300.0
2007-07-09 15:00:00,47.53,47.57,47.53,47.56,28700.0,32.9537,32.9814,32.9537,32.9745,28700.0
2007-07-09 15:05:00,47.56,47.56,47.5,47.55,30600.0,32.9745,32.9745,32.9329,32.9676,30600.0
2007-07-09 15:10:00,47.55,47.55,47.51,47.53,23100.0,32.9676,32.9676,32.9398,32.9537,23100.0
2007-07-09 15:15:00,47.53,47.56,47.49,47.5,82700.0,32.9537,32.9745,32.926,32.9329,82700.0
2007-07-09 15:20:00,47.5,47.52,47.46,47.47,28000.0,32.9329,32.9468,32.9052,32.9121,28000.0
2007-07-09 15:25:00,47.48,47.5,47.47,47.48,30200.0,32.919,32.9329,32.9121,32.919,30200.0
2007-07-09 15:30:00,47.49,47.51,47.44,47.49,64500.0,32.926,32.9398,32.8913,32.926,64500.0
2007-07-09 15:35:00,47.49,47.52,47.47,47.5,54400.0,32.926,32.9468,32.9121,32.9329,54400.0
2007-07-09 15:40:00,47.5,47.5,47.46,47.48,65000.0,32.9329,32.9329,32.9052,32.919,65000.0
2007-07-09 15:45:00,47.48,47.5,47.48,47.5,52500.0,32.919,32.9329,32.919,32.9329,52500.0
2007-07-09 15:50:00,47.49,47.49,47.42,47.45,90100.0,32.926,32.926,32.8774,32.8982,90100.0
2007-07-09 15:55:00,47.45,47.48,47.4,47.43,88500.0,32.8982,32.919,32.8636,32.8844,88500.0
2007-07-10 09:30:00,46.67,46.79,46.56,46.72,123900.0,32.3574,32.4406,32.2812,32.3921,123900.0
2007-07-10 09:35:00,46.72,47.01,46.4,46.66,234600.0,32.3921,32.5932,32.1702,32.3505,234600.0
2007-07-10 09:40:00,46.65,46.68,46.59,46.62,121700.0,32.3436,32.3644,32.302,32.3228,121700.0
2007-07-10 09:45:00,46.64,46.66,46.49,46.62,74600.0,32.3366,32.3505,32.2326,32.3228,74600.0
2007-07-10 09:50:00,46.63,46.75,46.62,46.75,53500.0,32.3297,32.4129,32.3228,32.4129,53500.0
2007-07-10 09:55:00,46.75,46.75,46.65,46.66,44300.0,32.4129,32.4129,32.3436,32.3505,44300.0
2007-07-10 10:00:00,46.67,46.71,46.64,46.71,43500.0,32.3574,32.3852,32.3366,32.3852,43500.0
2007-07-10 10:05:00,46.71,46.84,46.68,46.8,65500.0,32.3852,32.4753,32.3644,32.4476,65500.0
2007-07-10 10:10:00,46.83,46.95,46.79,46.87,88400.0,32.4684,32.5516,32.4406,32.4961,88400.0
2007-07-10 10:15:00,46.87,46.91,46.84,46.85,48700.0,32.4961,32.5238,32.4753,32.4822,48700.0
2007-07-10 10:20:00,46.84,46.87,46.8,46.81,88800.0,32.4753,32.4961,32.4476,32.4545,88800.0
2007-07-10 10:25:00,46.79,46.84,46.76,46.77,25100.0,32.4406,32.4753,32.4198,32.4268,25100.0
2007-07-10 10:30:00,46.78,46.79,46.75,46.77,37000.0,32.4337,32.4406,32.4129,32.4268,37000.0
2007-07-10 10:35:00,46.76,46.86,46.76,46.8,21800.0,32.4198,32.4892,32.4198,32.4476,21800.0
2007-07-10 10:40:00,46.81,46.82,46.74,46.74,28200.0,32.4545,32.4614,32.406,32.406,28200.0
2007-07-10 10:45:00,46.75,46.77,46.73,46.74,38300.0,32.4129,32.4268,32.399,32.406,38300.0
2007-07-10 10:50:00,46.74,46.89,46.72,46.89,139700.0,32.406,32.51,32.3921,32.51,139700.0
2007-07-10 10:55:00,46.9,46.91,46.82,46.82,49400.0,32.5169,32.5238,32.4614,32.4614,49400.0
2007-07-10 11:00:00,46.82,46.83,46.79,46.8,82000.0,32.4614,32.4684,32.4406,32.4476,82000.0
2007-07-10 11:05:00,46.8,46.87,46.79,46.86,84000.0,32.4476,32.4961,32.4406,32.4892,84000.0
2007-07-10 11:10:00,46.84,46.86,46.81,46.84,23800.0,32.4753,32.4892,32.4545,32.4753,23800.0
2007-07-10 11:15:00,46.83,46.9,46.82,46.85,72500.0,32.4684,32.5169,32.4614,32.4822,72500.0
2007-07-10 11:20:00,46.85,46.87,46.76,46.77,66300.0,32.4822,32.4961,32.4198,32.4268,66300.0
2007-07-10 11:25:00,46.77,46.81,46.73,46.79,26200.0,32.4268,32.4545,32.399,32.4406,26200.0
2007-07-10 11:30:00,46.78,46.84,46.78,46.83,18900.0,32.4337,32.4753,32.4337,32.4684,18900.0
2007-07-10 11:35:00,46.84,46.87,46.82,46.86,15500.0,32.4753,32.4961,32.4614,32.4892,15500.0
2007-07-10 11:40:00,46.85,46.92,46.85,46.91,18600.0,32.4822,32.5308,32.4822,32.5238,18600.0
2007-07-10 11:45:00,46.91,46.92,46.88,46.91,12600.0,32.5238,32.5308,32.503,32.5238,12600.0
2007-07-10 11:50:00,46.91,46.95,46.89,46.93,12800.0,32.5238,32.5516,32.51,32.5377,12800.0
2007-07-10 11:55:00,46.93,46.97,46.92,46.96,18200.0,32.5377,32.5654,32.5308,32.5585,18200.0
2007-07-10 12:00:00,46.94,47.01,46.93,46.97,23500.0,32.5446,32.5932,32.5377,32.5654,23500.0
2007-07-10 12:05:00,46.98,47.01,46.97,47.0,15200.0,32.5724,32.5932,32.5654,32.5862,15200.0
2007-07-10 12:10:00,47.0,47.01,46.96,46.97,25800.0,32.5862,32.5932,32.5585,32.5654,25800.0
2007-07-10 12:15:00,46.97,47.0,46.9,46.98,56800.0,32.5654,32.5862,32.5169,32.5724,56800.0
2007-07-10 12:20:00,47.0,47.04,46.99,47.03,138900.0,32.5862,32.614,32.5793,32.607,138900.0
2007-07-10 12:25:00,47.02,47.03,47.0,47.0,8800.0,32.6001,32.607,32.5862,32.5862,8800.0
2007-07-10 12:30:00,47.01,47.03,47.0,47.01,5700.0,32.5932,32.607,32.5862,32.5932,5700.0
2007-07-10 12:35:00,47.01,47.09,47.01,47.07,27400.0,32.5932,32.6486,32.5932,32.6348,27400.0
2007-07-10 12:40:00,47.08,47.11,47.08,47.1,16000.0,32.6417,32.6625,32.6417,32.6556,16000.0
2007-07-10 12:45:00,47.09,47.13,47.06,47.06,54100.0,32.6486,32.6764,32.6278,32.6278,54100.0
2007-07-10 12:50:00,47.08,47.09,47.06,47.07,9200.0,32.6417,32.6486,32.6278,32.6348,9200.0
2007-07-10 12:55:00,47.07,47.13,47.06,47.08,41400.0,32.6348,32.6764,32.6278,32.6417,41400.0
2007-07-10 13:00:00,47.09,47.19,47.08,47.08,48900.0,32.6486,32.718,32.6417,32.6417,48900.0
2007-07-10 13:05:00,47.07,47.12,47.0,47.03,32900.0,32.6348,32.6694,32.5862,32.607,32900.0
2007-07-10 13:10:00,47.02,47.1,47.0,47.09,17200.0,32.6001,32.6556,32.5862,32.6486,17200.0
2007-07-10 13:15:00,47.09,47.1,47.0,47.02,30900.0,32.6486,32.6556,32.5862,32.6001,30900.0
2007-07-10 13:20:00,47.02,47.02,46.92,46.97,31700.0,32.6001,32.6001,32.5308,32.5654,31700.0
2007-07-10 13:25:00,46.97,46.99,46.92,46.92,56000.0,32.5654,32.5793,32.5308,32.5308,56000.0
2007-07-10 13:30:00,46.92,46.95,46.87,46.91,17100.0,32.5308,32.5516,32.4961,32.5238,17100.0
2007-07-10 13:35:00,46.9,46.96,46.89,46.92,31700.0,32.5169,32.5585,32.51,32.5308,31700.0
2007-07-10 13:40:00,46.92,46.94,46.86,46.89,45100.0,32.5308,32.5446,32.4892,32.51,45100.0
2007-07-10 13:45:00,46.9,46.91,46.72,46.75,34800.0,32.5169,32.5238,32.3921,32.4129,34800.0
2007-07-10 13:50:00,46.73,46.75,46.67,46.73,28800.0,32.399,32.4129,32.3574,32.399,28800.0
2007-07-10 13:55:00,46.74,46.82,46.73,46.8,39300.0,32.406,32.4614,32.399,32.4476,39300.0
2007-07-10 14:00:00,46.8,46.83,46.78,46.82,59300.0,32.4476,32.4684,32.4337,32.4614,59300.0
2007-07-10 14:05:00,46.82,46.94,46.81,46.88,45500.0,32.4614,32.5446,32.4545,32.503,45500.0
2007-07-10 14:10:00,46.89,46.94,46.89,46.93,49700.0,32.51,32.5446,32.51,32.5377,49700.0
2007-07-10 14:15:00,46.94,47.06,46.92,47.05,29600.0,32.5446,32.6278,32.5308,32.6209,29600.0
2007-07-10 14:20:00,47.05,47.08,47.04,47.06,33300.0,32.6209,32.6417,32.614,32.6278,33300.0
2007-07-10 14:25:00,47.06,47.07,47.03,47.04,24900.0,32.6278,32.6348,32.607,32.614,24900.0
2007-07-10 14:30:00,47.03,47.04,47.0,47.02,23900.0,32.607,32.614,32.5862,32.6001,23900.0
2007-07-10 14:35:00,47.01,47.05,47.01,47.04,22800.0,32.5932,32.6209,32.5932,32.614,22800.0
2007-07-10 14:40:00,47.03,47.04,46.99,47.0,40700.0,32.607,32.614,32.5793,32.5862,40700.0
2007-07-10 14:45:00,47.0,47.03,46.97,46.98,28600.0,32.5862,32.607,32.5654,32.5724,28600.0
2007-07-10 14:50:00,46.99,47.03,46.94,46.98,34900.0,32.5793,32.607,32.5446,32.5724,34900.0
2007-07-10 14:55:00,46.97,47.03,46.96,47.01,35200.0,32.5654,32.607,32.5585,32.5932,35200.0
2007-07-10 15:00:00,47.01,47.03,46.96,46.96,28200.0,32.5932,32.607,32.5585,32.5585,28200.0
2007-07-10 15:05:00,46.96,46.97,46.87,46.92,30800.0,32.5585,32.5654,32.4961,32.5308,30800.0
2007-07-10 15:10:00,46.93,46.95,46.88,46.92,44700.0,32.5377,32.5516,32.503,32.5308,44700.0
2007-07-10 15:15:00,46.92,46.97,46.92,46.96,17200.0,32.5308,32.5654,32.5308,32.5585,17200.0
2007-07-10 15:20:00,46.96,47.03,46.95,47.01,33100.0,32.5585,32.607,32.5516,32.5932,33100.0
2007-07-10 15:25:00,47.0,47.02,46.97,47.02,54600.0,32.5862,32.6001,32.5654,32.6001,54600.0
2007-07-10 15:30:00,47.01,47.01,46.89,46.9,54500.0,32.5932,32.5932,32.51,32.5169,54500.0
2007-07-10 15:35:00,46.91,46.94,46.81,46.83,113000.0,32.5238,32.5446,32.4545,32.4684,113000.0
2007-07-10 15:40:00,46.82,46.83,46.77,46.81,137900.0,32.4614,32.4684,32.4268,32.4545,137900.0
2007-07-10 15:45:00,46.8,46.82,46.8,46.81,55800.0,32.4476,32.4614,32.4476,32.4545,55800.0
2007-07-10 15:50:00,46.8,46.86,46.8,46.84,59200.0,32.4476,32.4892,32.4476,32.4753,59200.0
2007-07-10 15:55:00,46.84,46.87,46.8,46.84,113300.0,32.4753,32.4961,32.4476,32.4753,113300.0
2007-07-11 09:30:00,46.25,46.25,46.05,46.11,180000.0,32.0662,32.0662,31.9276,31.9692,180000.0
2007-07-11 09:35:00,46.11,46.44,46.11,46.34,371900.0,31.9692,32.198,31.9692,32.1286,371900.0
2007-07-11 09:40:00,46.33,46.48,46.29,46.42,118000.0,32.1217,32.2257,32.094,32.1841,118000.0
2007-07-11 09:45:00,46.43,46.66,46.38,46.56,164300.0,32.191,32.3505,32.1564,32.2812,164300.0
2007-07-11 09:50:00,46.56,46.56,46.36,46.38,70200.0,32.2812,32.2812,32.1425,32.1564,70200.0
2007-07-11 09:55:00,46.39,46.4,46.35,46.37,42700.0,32.1633,32.1702,32.1356,32.1494,42700.0
2007-07-11 10:00:00,46.38,46.52,46.38,46.52,147300.0,32.1564,32.2534,32.1564,32.2534,147300.0
2007-07-11 10:05:00,46.52,46.57,46.44,46.57,29800.0,32.2534,32.2881,32.198,32.2881,29800.0
2007-07-11 10:10:00,46.57,46.63,46.55,46.63,22200.0,32.2881,32.3297,32.2742,32.3297,22200.0
2007-07-11 10:15:00,46.63,46.72,46.63,46.68,57200.0,32.3297,32.3921,32.3297,32.3644,57200.0
2007-07-11 10:20:00,46.69,46.78,46.68,46.73,56800.0,32.3713,32.4337,32.3644,32.399,56800.0
2007-07-11 10:25:00,46.73,46.73,46.6,46.66,52500.0,32.399,32.399,32.3089,32.3505,52500.0
2007-07-11 10:30:00,46.65,46.73,46.65,46.67,50300.0,32.3436,32.399,32.3436,32.3574,50300.0
2007-07-11 10:35:00,46.67,46.75,46.67,46.68,32800.0,32.3574,32.4129,32.3574,32.3644,32800.0
2007-07-11 10:40:00,46.68,46.69,46.63,46.63,43400.0,32.3644,32.3713,32.3297,32.3297,43400.0
2007-07-11 10:45:00,46.64,46.66,46.6,46.65,29900.0,32.3366,32.3505,32.3089,32.3436,29900.0
2007-07-11 10:50:00,46.65,46.67,46.61,46.64,35700.0,32.3436,32.3574,32.3158,32.3366,35700.0
2007-07-11 10:55:00,46.63,46.67,46.61,46.64,19400.0,32.3297,32.3574,32.3158,32.3366,19400.0
2007-07-11 11:00:00,46.64,46.7,46.61,46.7,18700.0,32.3366,32.3782,32.3158,32.3782,18700.0
2007-07-11 11:05:00,46.7,46.73,46.69,46.71,29500.0,32.3782,32.399,32.3713,32.3852,29500.0
2007-07-11 11:10:00,46.72,46.75,46.65,46.68,51800.0,32.3921,32.4129,32.3436,32.3644,51800.0
2007-07-11 11:15:00,46.68,46.69,46.65,46.66,19600.0,32.3644,32.3713,32.3436,32.3505,19600.0
2007-07-11 11:20:00,46.66,46.67,46.63,46.63,49000.0,32.3505,32.3574,32.3297,32.3297,49000.0
2007-07-11 11:25:00,46.63,46.66,46.63,46.63,28800.0,32.3297,32.3505,32.3297,32.3297,28800.0
2007-07-11 11:30:00,46.63,46.67,46.63,46.66,41900.0,32.3297,32.3574,32.3297,32.3505,41900.0
2007-07-11 11:35:00,46.65,46.66,46.58,46.61,238600.0,32.3436,32.3505,32.295,32.3158,238600.0
2007-07-11 11:40:00,46.62,46.63,46.61,46.61,22500.0,32.3228,32.3297,32.3158,32.3158,22500.0
2007-07-11 11:45:00,46.62,46.64,46.6,46.62,12200.0,32.3228,32.3366,32.3089,32.3228,12200.0
2007-07-11 11:50:00,46.64,46.66,46.63,46.65,26700.0,32.3366,32.3505,32.3297,32.3436,26700.0
2007-07-11 11:55:00,46.65,46.69,46.65,46.67,20600.0,32.3436,32.3713,32.3436,32.3574,20600.0
2007-07-11 12:00:00,46.68,46.73,46.66,46.66,14200.0,32.3644,32.399,32.3505,32.3505,14200.0
2007-07-11 12:05:00,46.66,46.67,46.56,46.57,14300.0,32.3505,32.3574,32.2812,32.2881,14300.0
2007-07-11 12:10:00,46.56,46.64,46.56,46.6,9200.0,32.2812,32.3366,32.2812,32.3089,9200.0
2007-07-11 12:15:00,46.61,46.62,46.58,46.59,16100.0,32.3158,32.3228,32.295,32.302,16100.0
2007-07-11 12:20:00,46.6,46.64,46.6,46.61,17200.0,32.3089,32.3366,32.3089,32.3158,17200.0
2007-07-11 12:25:00,46.62,46.63,46.59,46.6,5800.0,32.3228,32.3297,32.302,32.3089,5800.0
2007-07-11 12:30:00,46.6,46.6,46.55,46.55,10100.0,32.3089,32.3089,32.2742,32.2742,10100.0
2007-07-11 12:35:00,46.57,46.57,46.54,46.55,29200.0,32.2881,32.2881,32.2673,32.2742,29200.0
2007-07-11 12:40:00,46.55,46.56,46.55,46.55,12900.0,32.2742,32.2812,32.2742,32.2742,12900.0
2007-07-11 12:45:00,46.55,46.56,46.52,46.52,17500.0,32.2742,32.2812,32.2534,32.2534,17500.0
2007-07-11 12:50:00,46.52,46.53,46.52,46.53,4100.0,32.2534,32.2604,32.2534,32.2604,4100.0
2007-07-11 12:55:00,46.52,46.59,46.52,46.59,11700.0,32.2534,32.302,32.2534,32.302,11700.0
2007-07-11 13:00:00,46.6,46.63,46.59,46.63,47300.0,32.3089,32.3297,32.302,32.3297,47300.0
2007-07-11 13:05:00,46.64,46.69,46.64,46.68,31400.0,32.3366,32.3713,32.3366,32.3644,31400.0
2007-07-11 13:10:00,46.69,46.7,46.62,46.64,20200.0,32.3713,32.3782,32.3228,32.3366,20200.0
2007-07-11 13:15:00,46.64,46.65,46.61,46.63,39100.0,32.3366,32.3436,32.3158,32.3297,39100.0
2007-07-11 13:20:00,46.62,46.63,46.6,46.6,5100.0,32.3228,32.3297,32.3089,32.3089,5100.0
2007-07-11 13:25:00,46.61,46.61,46.58,46.61,7400.0,32.3158,32.3158,32.295,32.3158,7400.0
2007-07-11 13:30:00,46.61,46.65,46.6,46.63,7800.0,32.3158,32.3436,32.3089,32.3297,7800.0
2007-07-11 13:35:00,46.64,46.65,46.59,46.64,82700.0,32.3366,32.3436,32.302,32.3366,82700.0
2007-07-11 13:40:00,46.63,46.64,46.56,46.57,40400.0,32.3297,32.3366,32.2812,32.2881,40400.0
2007-07-11 13:45:00,46.57,46.61,46.57,46.61,23000.0,32.2881,32.3158,32.2881,32.3158,23000.0
2007-07-11 13:50:00,46.6,46.62,46.59,46.61,7600.0,32.3089,32.3228,32.302,32.3158,7600.0
2007-07-11 13:55:00,46.62,46.63,46.48,46.48,14200.0,32.3228,32.3297,32.2257,32.2257,14200.0
2007-07-11 14:00:00,46.48,46.52,46.45,46.51,28400.0,32.2257,32.2534,32.2049,32.2465,28400.0
2007-07-11 14:05:00,46.51,46.53,46.46,46.51,19400.0,32.2465,32.2604,32.2118,32.2465,19400.0
2007-07-11 14:10:00,46.51,46.57,46.49,46.56,22600.0,32.2465,32.2881,32.2326,32.2812,22600.0
2007-07-11 14:15:00,46.56,46.56,46.5,46.55,22800.0,32.2812,32.2812,32.2396,32.2742,22800.0
2007-07-11 14:20:00,46.53,46.57,46.51,46.52,26200.0,32.2604,32.2881,32.2465,32.2534,26200.0
2007-07-11 14:25:00,46.51,46.56,46.5,46.54,18500.0,32.2465,32.2812,32.2396,32.2673,18500.0
2007-07-11 14:30:00,46.54,46.56,46.5,46.54,22000.0,32.2673,32.2812,32.2396,32.2673,22000.0
2007-07-11 14:35:00,46.54,46.61,46.53,46.6,11000.0,32.2673,32.3158,32.2604,32.3089,11000.0
2007-07-11 14:40:00,46.58,46.59,46.48,46.53,66800.0,32.295,32.302,32.2257,32.2604,66800.0
2007-07-11 14:45:00,46.53,46.56,46.5,46.54,50400.0,32.2604,32.2812,32.2396,32.2673,50400.0
2007-07-11 14:50:00,46.54,46.56,46.45,46.46,45000.0,32.2673,32.2812,32.2049,32.2118,45000.0
2007-07-11 14:55:00,46.47,46.51,46.44,46.46,27100.0,32.2188,32.2465,32.198,32.2118,27100.0
2007-07-11 15:00:00,46.46,46.46,46.41,46.41,21200.0,32.2118,32.2118,32.1772,32.1772,21200.0
2007-07-11 15:05:00,46.42,46.49,46.42,46.44,15100.0,32.1841,32.2326,32.1841,32.198,15100.0
2007-07-11 15:10:00,46.45,46.45,46.36,46.37,51500.0,32.2049,32.2049,32.1425,32.1494,51500.0
2007-07-11 15:15:00,46.37,46.44,46.34,46.41,55800.0,32.1494,32.198,32.1286,32.1772,55800.0
2007-07-11 15:20:00,46.41,46.42,46.35,46.35,41200.0,32.1772,32.1841,32.1356,32.1356,41200.0
2007-07-11 15:25:00,46.34,46.44,46.34,46.4,42000.0,32.1286,32.198,32.1286,32.1702,42000.0
2007-07-11 15:30:00,46.4,46.43,46.39,46.42,29900.0,32.1702,32.191,32.1633,32.1841,29900.0
2007-07-11 15:35:00,46.42,46.42,46.4,46.41,76100.0,32.1841,32.1841,32.1702,32.1772,76100.0
2007-07-11 15:40:00,46.41,46.46,46.37,46.44,183800.0,32.1772,32.2118,32.1494,32.198,183800.0
2007-07-11 15:45:00,46.44,46.49,46.44,46.48,139100.0,32.198,32.2326,32.198,32.2257,139100.0
2007-07-11 15:50:00,46.48,46.54,46.48,46.53,60100.0,32.2257,32.2673,32.2257,32.2604,60100.0
2007-07-11 15:55:00,46.53,46.6,46.52,46.59,117300.0,32.2604,32.3089,32.2534,32.302,117300.0
2007-07-12 09:30:00,46.43,46.44,46.21,46.33,106000.0,32.191,32.198,32.0385,32.1217,106000.0
2007-07-12 09:35:00,46.32,46.43,46.21,46.39,64800.0,32.1148,32.191,32.0385,32.1633,64800.0
2007-07-12 09:40:00,46.39,46.4,46.25,46.28,70100.0,32.1633,32.1702,32.0662,32.087,70100.0
2007-07-12 09:45:00,46.28,46.35,46.25,46.35,35000.0,32.087,32.1356,32.0662,32.1356,35000.0
2007-07-12 09:50:00,46.34,46.41,46.33,46.38,60900.0,32.1286,32.1772,32.1217,32.1564,60900.0
2007-07-12 09:55:00,46.4,46.46,46.32,46.38,23800.0,32.1702,32.2118,32.1148,32.1564,23800.0
2007-07-12 10:00:00,46.37,46.48,46.37,46.42,34600.0,32.1494,32.2257,32.1494,32.1841,34600.0
2007-07-12 10:05:00,46.44,46.52,46.43,46.46,30400.0,32.198,32.2534,32.191,32.2118,30400.0
2007-07-12 10:10:00,46.47,46.48,46.4,46.43,47900.0,32.2188,32.2257,32.1702,32.191,47900.0
2007-07-12 10:15:00,46.44,46.45,46.42,46.42,10500.0,32.198,32.2049,32.1841,32.1841,10500.0
2007-07-12 10:20:00,46.42,46.45,46.42,46.43,9700.0,32.1841,32.2049,32.1841,32.191,9700.0
2007-07-12 10:25:00,46.43,46.44,46.4,46.4,65000.0,32.191,32.198,32.1702,32.1702,65000.0
2007-07-12 10:30:00,46.4,46.47,46.4,46.47,21600.0,32.1702,32.2188,32.1702,32.2188,21600.0
2007-07-12 10:35:00,46.46,46.52,46.46,46.5,36300.0,32.2118,32.2534,32.2118,32.2396,36300.0
2007-07-12 10:40:00,46.5,46.51,46.48,46.48,35300.0,32.2396,32.2465,32.2257,32.2257,35300.0
2007-07-12 10:45:00,46.48,46.49,46.44,46.44,18300.0,32.2257,32.2326,32.198,32.198,18300.0
2007-07-12 10:50:00,46.46,46.47,46.44,46.47,13000.0,32.2118,32.2188,32.198,32.2188,13000.0
2007-07-12 10:55:00,46.47,46.49,46.37,46.38,33600.0,32.2188,32.2326,32.1494,32.1564,33600.0
2007-07-12 11:00:00,46.38,46.43,46.34,46.34,26500.0,32.1564,32.191,32.1286,32.1286,26500.0
2007-07-12 11:05:00,46.34,46.45,46.34,46.45,25400.0,32.1286,32.2049,32.1286,32.2049,25400.0
2007-07-12 11:10:00,46.44,46.47,46.42,46.45,20300.0,32.198,32.2188,32.1841,32.2049,20300.0
2007-07-12 11:15:00,46.45,46.46,46.41,46.43,12400.0,32.2049,32.2118,32.1772,32.191,12400.0
2007-07-12 11:20:00,46.43,46.44,46.39,46.4,20000.0,32.191,32.198,32.1633,32.1702,20000.0
2007-07-12 11:25:00,46.39,46.42,46.39,46.41,11600.0,32.1633,32.1841,32.1633,32.1772,11600.0
2007-07-12 11:30:00,46.42,46.59,46.4,46.45,11700.0,32.1841,32.302,32.1702,32.2049,11700.0
2007-07-12 11:35:00,46.46,46.49,46.45,46.49,8700.0,32.2118,32.2326,32.2049,32.2326,8700.0
2007-07-12 11:40:00,46.49,46.49,46.45,46.46,9800.0,32.2326,32.2326,32.2049,32.2118,9800.0
2007-07-12 11:45:00,46.46,46.46,46.39,46.43,23700.0,32.2118,32.2118,32.1633,32.191,23700.0
2007-07-12 11:50:00,46.44,46.46,46.44,46.45,10200.0,32.198,32.2118,32.198,32.2049,10200.0
2007-07-12 11:55:00,46.45,46.47,46.45,46.46,7700.0,32.2049,32.2188,32.2049,32.2118,7700.0
2007-07-12 12:00:00,46.47,46.5,46.45,46.49,20300.0,32.2188,32.2396,32.2049,32.2326,20300.0
2007-07-12 12:05:00,46.48,46.49,46.46,46.48,20200.0,32.2257,32.2326,32.2118,32.2257,20200.0
2007-07-12 12:10:00,46.48,46.52,46.46,46.52,22400.0,32.2257,32.2534,32.2118,32.2534,22400.0
2007-07-12 12:15:00,46.52,46.53,46.5,46.53,11600.0,32.2534,32.2604,32.2396,32.2604,11600.0
2007-07-12 12:20:00,46.52,46.57,46.51,46.57,7600.0,32.2534,32.2881,32.2465,32.2881,7600.0
2007-07-12 12:25:00,46.58,46.6,46.57,46.58,13600.0,32.295,32.3089,32.2881,32.295,13600.0
2007-07-12 12:30:00,46.59,46.59,46.49,46.53,20500.0,32.302,32.302,32.2326,32.2604,20500.0
2007-07-12 12:35:00,46.53,46.54,46.48,46.48,16100.0,32.2604,32.2673,32.2257,32.2257,16100.0
2007-07-12 12:40:00,46.48,46.53,46.48,46.53,9700.0,32.2257,32.2604,32.2257,32.2604,9700.0
2007-07-12 12:45:00,46.52,46.56,46.52,46.52,17600.0,32.2534,32.2812,32.2534,32.2534,17600.0
2007-07-12 12:50:00,46.52,46.54,46.5,46.5,8800.0,32.2534,32.2673,32.2396,32.2396,8800.0
2007-07-12 12:55:00,46.5,46.53,46.5,46.51,9700.0,32.2396,32.2604,32.2396,32.2465,9700.0
2007-07-12 13:00:00,46.52,46.55,46.52,46.52,9700.0,32.2534,32.2742,32.2534,32.2534,9700.0
2007-07-12 13:05:00,46.51,46.51,46.45,46.45,38200.0,32.2465,32.2465,32.2049,32.2049,38200.0
2007-07-12 13:10:00,46.45,46.49,46.43,46.48,28500.0,32.2049,32.2326,32.191,32.2257,28500.0
2007-07-12 13:15:00,46.47,46.48,46.46,46.48,8300.0,32.2188,32.2257,32.2118,32.2257,8300.0
2007-07-12 13:20:00,46.47,46.48,46.47,46.48,5600.0,32.2188,32.2257,32.2188,32.2257,5600.0
2007-07-12 13:25:00,46.48,46.49,46.46,46.49,16200.0,32.2257,32.2326,32.2118,32.2326,16200.0
2007-07-12 13:30:00,46.48,46.48,46.46,46.47,24100.0,32.2257,32.2257,32.2118,32.2188,24100.0
2007-07-12 13:35:00,46.47,46.48,46.43,46.45,17100.0,32.2188,32.2257,32.191,32.2049,17100.0
2007-07-12 13:40:00,46.45,46.55,46.45,46.49,32000.0,32.2049,32.2742,32.2049,32.2326,32000.0
2007-07-12 13:45:00,46.5,46.51,46.49,46.51,13300.0,32.2396,32.2465,32.2326,32.2465,13300.0
2007-07-12 13:50:00,46.51,46.51,46.44,46.44,76200.0,32.2465,32.2465,32.198,32.198,76200.0
2007-07-12 13:55:00,46.44,46.44,46.39,46.42,10700.0,32.198,32.198,32.1633,32.1841,10700.0
2007-07-12 14:00:00,46.42,46.44,46.39,46.4,6400.0,32.1841,32.198,32.1633,32.1702,6400.0
2007-07-12 14:05:00,46.4,46.41,46.35,46.38,16300.0,32.1702,32.1772,32.1356,32.1564,16300.0
2007-07-12 14:10:00,46.39,46.47,46.38,46.45,57200.0,32.1633,32.2188,32.1564,32.2049,57200.0
2007-07-12 14:15:00,46.45,46.47,46.38,46.4,23800.0,32.2049,32.2188,32.1564,32.1702,23800.0
2007-07-12 14:20:00,46.41,46.47,46.39,46.44,28600.0,32.1772,32.2188,32.1633,32.198,28600.0
2007-07-12 14:25:00,46.44,46.5,46.44,46.5,11900.0,32.198,32.2396,32.198,32.2396,11900.0
2007-07-12 14:30:00,46.51,46.53,46.48,46.51,49200.0,32.2465,32.2604,32.2257,32.2465,49200.0
2007-07-12 14:35:00,46.51,46.53,46.5,46.53,23000.0,32.2465,32.2604,32.2396,32.2604,23000.0
2007-07-12 14:40:00,46.53,46.62,46.53,46.58,36200.0,32.2604,32.3228,32.2604,32.295,36200.0
2007-07-12 14:45:00,46.6,46.6,46.53,46.6,50400.0,32.3089,32.3089,32.2604,32.3089,50400.0
2007-07-12 14:50:00,46.6,46.63,46.6,46.62,33900.0,32.3089,32.3297,32.3089,32.3228,33900.0
2007-07-12 14:55:00,46.62,46.67,46.62,46.65,21900.0,32.3228,32.3574,32.3228,32.3436,21900.0
2007-07-12 15:00:00,46.65,46.69,46.64,46.69,36400.0,32.3436,32.3713,32.3366,32.3713,36400.0
2007-07-12 15:05:00,46.69,46.72,46.64,46.65,59600.0,32.3713,32.3921,32.3366,32.3436,59600.0
2007-07-12 15:10:00,46.65,46.77,46.65,46.73,57900.0,32.3436,32.4268,32.3436,32.399,57900.0
2007-07-12 15:15:00,46.72,46.77,46.72,46.74,54200.0,32.3921,32.4268,32.3921,32.406,54200.0
2007-07-12 15:20:00,46.74,46.75,46.69,46.69,41400.0,32.406,32.4129,32.3713,32.3713,41400.0
2007-07-12 15:25:00,46.69,46.75,46.66,46.73,37500.0,32.3713,32.4129,32.3505,32.399,37500.0
2007-07-12 15:30:00,46.73,46.82,46.73,46.78,59400.0,32.399,32.4614,32.399,32.4337,59400.0
2007-07-12 15:35:00,46.78,46.84,46.77,46.83,64200.0,32.4337,32.4753,32.4268,32.4684,64200.0
2007-07-12 15:40:00,46.82,46.88,46.79,46.84,62000.0,32.4614,32.503,32.4406,32.4753,62000.0
2007-07-12 15:45:00,46.83,46.86,46.8,46.84,60800.0,32.4684,32.4892,32.4476,32.4753,60800.0
2007-07-12 15:50:00,46.84,46.87,46.75,46.77,103400.0,32.4753,32.4961,32.4129,32.4268,103400.0
2007-07-12 15:55:00,46.77,46.85,46.74,46.85,110500.0,32.4268,32.4822,32.406,32.4822,110500.0
2007-07-13 09:30:00,47.7,47.75,47.39,47.62,384000.0,33.0716,33.1062,32.8566,33.0161,384000.0
2007-07-13 09:35:00,47.6,47.6,47.46,47.5,120000.0,33.0022,33.0022,32.9052,32.9329,120000.0
2007-07-13 09:40:00,47.5,47.52,47.4,47.41,105400.0,32.9329,32.9468,32.8636,32.8705,105400.0
2007-07-13 09:45:00,47.43,47.55,47.42,47.53,51400.0,32.8844,32.9676,32.8774,32.9537,51400.0
2007-07-13 09:50:00,47.53,47.53,47.31,47.34,44100.0,32.9537,32.9537,32.8012,32.822,44100.0
2007-07-13 09:55:00,47.34,47.4,47.25,47.35,84800.0,32.822,32.8636,32.7596,32.8289,84800.0
2007-07-13 10:00:00,47.36,47.45,47.31,47.38,47000.0,32.8358,32.8982,32.8012,32.8497,47000.0
2007-07-13 10:05:00,47.35,47.38,47.29,47.32,31300.0,32.8289,32.8497,32.7873,32.8081,31300.0
2007-07-13 10:10:00,47.32,47.34,47.21,47.28,43400.0,32.8081,32.822,32.7318,32.7804,43400.0
2007-07-13 10:15:00,47.3,47.3,47.26,47.29,29200.0,32.7942,32.7942,32.7665,32.7873,29200.0
2007-07-13 10:20:00,47.29,47.3,47.23,47.29,36500.0,32.7873,32.7942,32.7457,32.7873,36500.0
2007-07-13 10:25:00,47.29,47.36,47.28,47.33,31000.0,32.7873,32.8358,32.7804,32.815,31000.0
2007-07-13 10:30:00,47.34,47.42,47.32,47.32,45800.0,32.822,32.8774,32.8081,32.8081,45800.0
2007-07-13 10:35:00,47.31,47.44,47.31,47.44,31500.0,32.8012,32.8913,32.8012,32.8913,31500.0
2007-07-13 10:40:00,47.43,47.53,47.33,47.47,86500.0,32.8844,32.9537,32.815,32.9121,86500.0
2007-07-13 10:45:00,47.47,47.52,47.44,47.5,34900.0,32.9121,32.9468,32.8913,32.9329,34900.0
2007-07-13 10:50:00,47.51,47.53,47.5,47.52,26100.0,32.9398,32.9537,32.9329,32.9468,26100.0
2007-07-13 10:55:00,47.53,47.55,47.49,47.52,40700.0,32.9537,32.9676,32.926,32.9468,40700.0
2007-07-13 11:00:00,47.51,47.58,47.48,47.5,51000.0,32.9398,32.9884,32.919,32.9329,51000.0
2007-07-13 11:05:00,47.5,47.5,47.4,47.4,29100.0,32.9329,32.9329,32.8636,32.8636,29100.0
2007-07-13 11:10:00,47.41,47.41,47.32,47.32,21200.0,32.8705,32.8705,32.8081,32.8081,21200.0
2007-07-13 11:15:00,47.32,47.32,47.26,47.27,27300.0,32.8081,32.8081,32.7665,32.7734,27300.0
2007-07-13 11:20:00,47.27,47.29,47.25,47.27,26500.0,32.7734,32.7873,32.7596,32.7734,26500.0
2007-07-13 11:25:00,47.27,47.34,47.26,47.33,26500.0,32.7734,32.822,32.7665,32.815,26500.0
2007-07-13 11:30:00,47.33,47.37,47.32,47.35,21700.0,32.815,32.8428,32.8081,32.8289,21700.0
2007-07-13 11:35:00,47.36,47.41,47.35,47.38,20900.0,32.8358,32.8705,32.8289,32.8497,20900.0
2007-07-13 11:40:00,47.38,47.39,47.34,47.35,12900.0,32.8497,32.8566,32.822,32.8289,12900.0
2007-07-13 11:45:00,47.35,47.36,47.34,47.35,10400.0,32.8289,32.8358,32.822,32.8289,10400.0
2007-07-13 11:50:00,47.35,47.36,47.34,47.34,11400.0,32.8289,32.8358,32.822,32.822,11400.0
2007-07-13 11:55:00,47.34,47.35,47.27,47.29,13000.0,32.822,32.8289,32.7734,32.7873,13000.0
2007-07-13 12:00:00,47.3,47.32,47.29,47.29,11800.0,32.7942,32.8081,32.7873,32.7873,11800.0
2007-07-13 12:05:00,47.29,47.31,47.29,47.3,14300.0,32.7873,32.8012,32.7873,32.7942,14300.0
2007-07-13 12:10:00,47.3,47.31,47.29,47.31,13500.0,32.7942,32.8012,32.7873,32.8012,13500.0
2007-07-13 12:15:00,47.3,47.32,47.3,47.3,11400.0,32.7942,32.8081,32.7942,32.7942,11400.0
2007-07-13 12:20:00,47.3,47.37,47.3,47.37,18100.0,32.7942,32.8428,32.7942,32.8428,18100.0
2007-07-13 12:25:00,47.36,47.4,47.35,47.4,13500.0,32.8358,32.8636,32.8289,32.8636,13500.0
2007-07-13 12:30:00,47.4,47.41,47.38,47.39,13200.0,32.8636,32.8705,32.8497,32.8566,13200.0
2007-07-13 12:35:00,47.39,47.4,47.37,47.37,13700.0,32.8566,32.8636,32.8428,32.8428,13700.0
2007-07-13 12:40:00,47.37,47.38,47.36,47.38,11900.0,32.8428,32.8497,32.8358,32.8497,11900.0
2007-07-13 12:45:00,47.38,47.42,47.38,47.42,13700.0,32.8497,32.8774,32.8497,32.8774,13700.0
2007-07-13 12:50:00,47.41,47.43,47.38,47.4,20400.0,32.8705,32.8844,32.8497,32.8636,20400.0
2007-07-13 12:55:00,47.41,47.45,47.4,47.43,20000.0,32.8705,32.8982,32.8636,32.8844,20000.0
2007-07-13 13:00:00,47.42,47.43,47.41,47.43,7400.0,32.8774,32.8844,32.8705,32.8844,7400.0
2007-07-13 13:05:00,47.43,47.43,47.41,47.42,25400.0,32.8844,32.8844,32.8705,32.8774,25400.0
2007-07-13 13:10:00,47.43,47.43,47.39,47.41,8900.0,32.8844,32.8844,32.8566,32.8705,8900.0
2007-07-13 13:15:00,47.41,47.41,47.39,47.41,12900.0,32.8705,32.8705,32.8566,32.8705,12900.0
2007-07-13 13:20:00,47.41,47.49,47.41,47.47,17500.0,32.8705,32.926,32.8705,32.9121,17500.0
2007-07-13 13:25:00,47.47,47.48,47.46,47.46,17700.0,32.9121,32.919,32.9052,32.9052,17700.0
2007-07-13 13:30:00,47.47,47.5,47.47,47.48,23300.0,32.9121,32.9329,32.9121,32.919,23300.0
2007-07-13 13:35:00,47.5,47.52,47.48,47.51,14200.0,32.9329,32.9468,32.919,32.9398,14200.0
2007-07-13 13:40:00,47.51,47.52,47.51,47.52,19700.0,32.9398,32.9468,32.9398,32.9468,19700.0
2007-07-13 13:45:00,47.52,47.54,47.52,47.53,13800.0,32.9468,32.9606,32.9468,32.9537,13800.0
2007-07-13 13:50:00,47.53,47.55,47.53,47.54,19200.0,32.9537,32.9676,32.9537,32.9606,19200.0
2007-07-13 13:55:00,47.55,47.58,47.53,47.58,17100.0,32.9676,32.9884,32.9537,32.9884,17100.0
2007-07-13 14:00:00,47.58,47.62,47.56,47.6,36700.0,32.9884,33.0161,32.9745,33.0022,36700.0
2007-07-13 14:05:00,47.6,47.66,47.6,47.65,22400.0,33.0022,33.0438,33.0022,33.0369,22400.0
2007-07-13 14:10:00,47.65,47.78,47.64,47.75,44900.0,33.0369,33.127,33.03,33.1062,44900.0
2007-07-13 14:15:00,47.75,47.75,47.68,47.7,32200.0,33.1062,33.1062,33.0577,33.0716,32200.0
2007-07-13 14:20:00,47.7,47.76,47.68,47.68,35400.0,33.0716,33.1132,33.0577,33.0577,35400.0
2007-07-13 14:25:00,47.68,47.68,47.65,47.68,14400.0,33.0577,33.0577,33.0369,33.0577,14400.0
2007-07-13 14:30:00,47.68,47.75,47.66,47.71,43000.0,33.0577,33.1062,33.0438,33.0785,43000.0
2007-07-13 14:35:00,47.71,47.74,47.7,47.72,30900.0,33.0785,33.0993,33.0716,33.0854,30900.0
2007-07-13 14:40:00,47.71,47.79,47.71,47.78,44200.0,33.0785,33.134,33.0785,33.127,44200.0
2007-07-13 14:45:00,47.79,47.82,47.78,47.79,53000.0,33.134,33.1548,33.127,33.134,53000.0
2007-07-13 14:50:00,47.8,47.85,47.78,47.82,34100.0,33.1409,33.1756,33.127,33.1548,34100.0
2007-07-13 14:55:00,47.82,47.83,47.77,47.82,32000.0,33.1548,33.1617,33.1201,33.1548,32000.0
2007-07-13 15:00:00,47.81,47.83,47.77,47.77,29400.0,33.1478,33.1617,33.1201,33.1201,29400.0
2007-07-13 15:05:00,47.78,47.81,47.77,47.77,39100.0,33.127,33.1478,33.1201,33.1201,39100.0
2007-07-13 15:10:00,47.76,47.78,47.7,47.74,26300.0,33.1132,33.127,33.0716,33.0993,26300.0
2007-07-13 15:15:00,47.74,47.79,47.72,47.77,58500.0,33.0993,33.134,33.0854,33.1201,58500.0
2007-07-13 15:20:00,47.77,47.79,47.75,47.78,30500.0,33.1201,33.134,33.1062,33.127,30500.0
2007-07-13 15:25:00,47.79,47.8,47.76,47.8,26500.0,33.134,33.1409,33.1132,33.1409,26500.0
2007-07-13 15:30:00,47.8,47.81,47.76,47.77,33600.0,33.1409,33.1478,33.1132,33.1201,33600.0
2007-07-13 15:35:00,47.77,47.78,47.75,47.76,30500.0,33.1201,33.127,33.1062,33.1132,30500.0
2007-07-13 15:40:00,47.76,47.77,47.74,47.75,41100.0,33.1132,33.1201,33.0993,33.1062,41100.0
2007-07-13 15:45:00,47.76,47.79,47.75,47.78,66400.0,33.1132,33.134,33.1062,33.127,66400.0
2007-07-13 15:50:00,47.77,47.79,47.75,47.79,67000.0,33.1201,33.134,33.1062,33.134,67000.0
2007-07-13 15:55:00,47.79,47.8,47.69,47.69,110600.0,33.134,33.1409,33.0646,33.0646,110600.0
2007-07-16 09:30:00,47.59,47.59,47.5,47.55,34600.0,32.9953,32.9953,32.9329,32.9676,34600.0
2007-07-16 09:35:00,47.56,47.7,47.54,47.69,27600.0,32.9745,33.0716,32.9606,33.0646,27600.0
2007-07-16 09:40:00,47.69,47.72,47.68,47.69,16300.0,33.0646,33.0854,33.0577,33.0646,16300.0
2007-07-16 09:45:00,47.68,47.7,47.52,47.54,25800.0,33.0577,33.0716,32.9468,32.9606,25800.0
2007-07-16 09:50:00,47.54,47.55,47.51,47.52,12200.0,32.9606,32.9676,32.9398,32.9468,12200.0
2007-07-16 09:55:00,47.51,47.55,47.5,47.52,9400.0,32.9398,32.9676,32.9329,32.9468,9400.0
2007-07-16 10:00:00,47.53,47.53,47.38,47.43,43900.0,32.9537,32.9537,32.8497,32.8844,43900.0
2007-07-16 10:05:00,47.45,47.5,47.43,47.47,27700.0,32.8982,32.9329,32.8844,32.9121,27700.0
2007-07-16 10:10:00,47.46,47.5,47.46,47.5,16600.0,32.9052,32.9329,32.9052,32.9329,16600.0
2007-07-16 10:15:00,47.5,47.55,47.49,47.54,19600.0,32.9329,32.9676,32.926,32.9606,19600.0
2007-07-16 10:20:00,47.54,47.56,47.53,47.55,8000.0,32.9606,32.9745,32.9537,32.9676,8000.0
2007-07-16 10:25:00,47.56,47.65,47.54,47.65,11100.0,32.9745,33.0369,32.9606,33.0369,11100.0
2007-07-16 10:30:00,47.66,47.7,47.62,47.69,17500.0,33.0438,33.0716,33.0161,33.0646,17500.0
2007-07-16 10:35:00,47.7,47.71,47.64,47.65,34000.0,33.0716,33.0785,33.03,33.0369,34000.0
2007-07-16 10:40:00,47.66,47.71,47.65,47.7,11100.0,33.0438,33.0785,33.0369,33.0716,11100.0
2007-07-16 10:45:00,47.71,47.71,47.64,47.64,13000.0,33.0785,33.0785,33.03,33.03,13000.0
2007-07-16 10:50:00,47.64,47.64,47.6,47.6,10800.0,33.03,33.03,33.0022,33.0022,10800.0
2007-07-16 10:55:00,47.6,47.64,47.6,47.63,14900.0,33.0022,33.03,33.0022,33.023,14900.0
2007-07-16 11:00:00,47.63,47.63,47.56,47.62,21500.0,33.023,33.023,32.9745,33.0161,21500.0
2007-07-16 11:05:00,47.61,47.63,47.59,47.62,22300.0,33.0092,33.023,32.9953,33.0161,22300.0
2007-07-16 11:10:00,47.62,47.62,47.56,47.59,21300.0,33.0161,33.0161,32.9745,32.9953,21300.0
2007-07-16 11:15:00,47.59,47.67,47.58,47.65,44700.0,32.9953,33.0508,32.9884,33.0369,44700.0
2007-07-16 11:20:00,47.65,47.65,47.62,47.65,5700.0,33.0369,33.0369,33.0161,33.0369,5700.0
2007-07-16 11:25:00,47.65,47.65,47.6,47.62,20100.0,33.0369,33.0369,33.0022,33.0161,20100.0
2007-07-16 11:30:00,47.62,47.66,47.59,47.65,43300.0,33.0161,33.0438,32.9953,33.0369,43300.0
2007-07-16 11:35:00,47.65,47.67,47.64,47.66,12100.0,33.0369,33.0508,33.03,33.0438,12100.0
2007-07-16 11:40:00,47.66,47.67,47.65,47.65,8900.0,33.0438,33.0508,33.0369,33.0369,8900.0
2007-07-16 11:45:00,47.67,47.67,47.65,47.67,3000.0,33.0508,33.0508,33.0369,33.0508,3000.0
2007-07-16 11:50:00,47.67,47.67,47.65,47.66,49800.0,33.0508,33.0508,33.0369,33.0438,49800.0
2007-07-16 11:55:00,47.66,47.66,47.64,47.66,13800.0,33.0438,33.0438,33.03,33.0438,13800.0
2007-07-16 12:00:00,47.65,47.66,47.65,47.65,3500.0,33.0369,33.0438,33.0369,33.0369,3500.0
2007-07-16 12:05:00,47.66,47.66,47.65,47.65,13900.0,33.0438,33.0438,33.0369,33.0369,13900.0
2007-07-16 12:10:00,47.66,47.66,47.64,47.65,17600.0,33.0438,33.0438,33.03,33.0369,17600.0
2007-07-16 12:15:00,47.66,47.67,47.65,47.66,28400.0,33.0438,33.0508,33.0369,33.0438,28400.0
2007-07-16 12:20:00,47.67,47.67,47.65,47.65,20400.0,33.0508,33.0508,33.0369,33.0369,20400.0
2007-07-16 12:25:00,47.66,47.66,47.64,47.66,12500.0,33.0438,33.0438,33.03,33.0438,12500.0
2007-07-16 12:30:00,47.66,47.66,47.65,47.65,8600.0,33.0438,33.0438,33.0369,33.0369,8600.0
2007-07-16 12:35:00,47.66,47.66,47.64,47.66,10100.0,33.0438,33.0438,33.03,33.0438,10100.0
2007-07-16 12:40:00,47.66,47.66,47.64,47.65,18800.0,33.0438,33.0438,33.03,33.0369,18800.0
2007-07-16 12:45:00,47.66,47.66,47.65,47.65,7100.0,33.0438,33.0438,33.0369,33.0369,7100.0
2007-07-16 12:50:00,47.66,47.67,47.64,47.65,19600.0,33.0438,33.0508,33.03,33.0369,19600.0
2007-07-16 12:55:00,47.66,47.66,47.64,47.66,7300.0,33.0438,33.0438,33.03,33.0438,7300.0
2007-07-16 13:00:00,47.66,47.66,47.64,47.65,9700.0,33.0438,33.0438,33.03,33.0369,9700.0
2007-07-16 13:05:00,47.66,47.66,47.6,47.6,24900.0,33.0438,33.0438,33.0022,33.0022,24900.0
2007-07-16 13:10:00,47.6,47.61,47.57,47.6,17600.0,33.0022,33.0092,32.9814,33.0022,17600.0
2007-07-16 13:15:00,47.59,47.61,47.58,47.6,12300.0,32.9953,33.0092,32.9884,33.0022,12300.0
2007-07-16 13:20:00,47.6,47.62,47.57,47.62,26000.0,33.0022,33.0161,32.9814,33.0161,26000.0
2007-07-16 13:25:00,47.6,47.65,47.6,47.65,19700.0,33.0022,33.0369,33.0022,33.0369,19700.0
2007-07-16 13:30:00,47.65,47.65,47.63,47.65,18200.0,33.0369,33.0369,33.023,33.0369,18200.0
2007-07-16 13:35:00,47.65,47.67,47.61,47.65,21800.0,33.0369,33.0508,33.0092,33.0369,21800.0
2007-07-16 13:40:00,47.65,47.68,47.65,47.67,10900.0,33.0369,33.0577,33.0369,33.0508,10900.0
2007-07-16 13:45:00,47.67,47.7,47.67,47.7,14000.0,33.0508,33.0716,33.0508,33.0716,14000.0
2007-07-16 13:50:00,47.69,47.71,47.62,47.62,22400.0,33.0646,33.0785,33.0161,33.0161,22400.0
2007-07-16 13:55:00,47.62,47.66,47.61,47.64,38100.0,33.0161,33.0438,33.0092,33.03,38100.0
2007-07-16 14:00:00,47.65,47.66,47.63,47.64,33900.0,33.0369,33.0438,33.023,33.03,33900.0
2007-07-16 14:05:00,47.65,47.68,47.64,47.65,17600.0,33.0369,33.0577,33.03,33.0369,17600.0
2007-07-16 14:10:00,47.66,47.67,47.63,47.65,32500.0,33.0438,33.0508,33.023,33.0369,32500.0
2007-07-16 14:15:00,47.66,47.66,47.6,47.63,34900.0,33.0438,33.0438,33.0022,33.023,34900.0
2007-07-16 14:20:00,47.64,47.67,47.63,47.65,21000.0,33.03,33.0508,33.023,33.0369,21000.0
2007-07-16 14:25:00,47.66,47.68,47.64,47.66,13900.0,33.0438,33.0577,33.03,33.0438,13900.0
2007-07-16 14:30:00,47.66,47.66,47.64,47.64,10800.0,33.0438,33.0438,33.03,33.03,10800.0
2007-07-16 14:35:00,47.64,47.65,47.62,47.63,19000.0,33.03,33.0369,33.0161,33.023,19000.0
2007-07-16 14:40:00,47.64,47.67,47.62,47.66,19700.0,33.03,33.0508,33.0161,33.0438,19700.0
2007-07-16 14:45:00,47.66,47.67,47.64,47.66,11900.0,33.0438,33.0508,33.03,33.0438,11900.0
2007-07-16 14:50:00,47.65,47.66,47.61,47.63,31600.0,33.0369,33.0438,33.0092,33.023,31600.0
2007-07-16 14:55:00,47.62,47.67,47.62,47.67,18300.0,33.0161,33.0508,33.0161,33.0508,18300.0
2007-07-16 15:00:00,47.66,47.66,47.64,47.65,9600.0,33.0438,33.0438,33.03,33.0369,9600.0
2007-07-16 15:05:00,47.66,47.66,47.63,47.66,35300.0,33.0438,33.0438,33.023,33.0438,35300.0
2007-07-16 15:10:00,47.67,47.67,47.65,47.66,19300.0,33.0508,33.0508,33.0369,33.0438,19300.0
2007-07-16 15:15:00,47.65,47.67,47.65,47.66,25300.0,33.0369,33.0508,33.0369,33.0438,25300.0
2007-07-16 15:20:00,47.66,47.67,47.64,47.64,46700.0,33.0438,33.0508,33.03,33.03,46700.0
2007-07-16 15:25:00,47.64,47.65,47.61,47.64,59100.0,33.03,33.0369,33.0092,33.03,59100.0
2007-07-16 15:30:00,47.64,47.68,47.63,47.68,62400.0,33.03,33.0577,33.023,33.0577,62400.0
2007-07-16 15:35:00,47.67,47.68,47.64,47.68,71600.0,33.0508,33.0577,33.03,33.0577,71600.0
2007-07-16 15:40:00,47.67,47.68,47.64,47.67,98900.0,33.0508,33.0577,33.03,33.0508,98900.0
2007-07-16 15:45:00,47.66,47.69,47.65,47.67,69400.0,33.0438,33.0646,33.0369,33.0508,69400.0
2007-07-16 15:50:00,47.67,47.69,47.64,47.67,110400.0,33.0508,33.0646,33.03,33.0508,110400.0
2007-07-16 15:55:00,47.67,47.71,47.66,47.7,130400.0,33.0508,33.0785,33.0438,33.0716,130400.0
2007-07-17 09:30:00,47.43,47.44,47.27,47.34,52600.0,32.8844,32.8913,32.7734,32.822,52600.0
2007-07-17 09:35:00,47.33,47.59,47.3,47.48,45000.0,32.815,32.9953,32.7942,32.919,45000.0
2007-07-17 09:40:00,47.49,47.49,47.35,47.39,23400.0,32.926,32.926,32.8289,32.8566,23400.0
2007-07-17 09:45:00,47.39,47.4,47.28,47.29,33700.0,32.8566,32.8636,32.7804,32.7873,33700.0
2007-07-17 09:50:00,47.3,47.35,47.26,47.3,36500.0,32.7942,32.8289,32.7665,32.7942,36500.0
2007-07-17 09:55:00,47.31,47.32,47.12,47.12,44100.0,32.8012,32.8081,32.6694,32.6694,44100.0
2007-07-17 10:00:00,47.14,47.19,47.14,47.16,94500.0,32.6833,32.718,32.6833,32.6972,94500.0
2007-07-17 10:05:00,47.15,47.26,47.02,47.25,58100.0,32.6902,32.7665,32.6001,32.7596,58100.0
2007-07-17 10:10:00,47.25,47.26,47.19,47.2,28100.0,32.7596,32.7665,32.718,32.7249,28100.0
2007-07-17 10:15:00,47.2,47.26,47.17,47.26,28200.0,32.7249,32.7665,32.7041,32.7665,28200.0
2007-07-17 10:20:00,47.26,47.35,47.26,47.34,29500.0,32.7665,32.8289,32.7665,32.822,29500.0
2007-07-17 10:25:00,47.34,47.42,47.34,47.4,37100.0,32.822,32.8774,32.822,32.8636,37100.0
2007-07-17 10:30:00,47.39,47.42,47.32,47.36,47000.0,32.8566,32.8774,32.8081,32.8358,47000.0
2007-07-17 10:35:00,47.35,47.4,47.33,47.35,48500.0,32.8289,32.8636,32.815,32.8289,48500.0
2007-07-17 10:40:00,47.35,47.39,47.35,47.38,49100.0,32.8289,32.8566,32.8289,32.8497,49100.0
2007-07-17 10:45:00,47.38,47.4,47.36,47.37,31000.0,32.8497,32.8636,32.8358,32.8428,31000.0
2007-07-17 10:50:00,47.37,47.42,47.36,47.41,21700.0,32.8428,32.8774,32.8358,32.8705,21700.0
2007-07-17 10:55:00,47.41,47.43,47.41,47.43,19500.0,32.8705,32.8844,32.8705,32.8844,19500.0
2007-07-17 11:00:00,47.42,47.5,47.36,47.4,185500.0,32.8774,32.9329,32.8358,32.8636,185500.0
2007-07-17 11:05:00,47.39,47.49,47.35,47.46,98800.0,32.8566,32.926,32.8289,32.9052,98800.0
2007-07-17 11:10:00,47.47,47.48,47.38,47.38,167500.0,32.9121,32.919,32.8497,32.8497,167500.0
2007-07-17 11:15:00,47.39,47.4,47.28,47.28,110800.0,32.8566,32.8636,32.7804,32.7804,110800.0
2007-07-17 11:20:00,47.28,47.32,47.25,47.26,71600.0,32.7804,32.8081,32.7596,32.7665,71600.0
2007-07-17 11:25:00,47.26,47.3,47.26,47.29,40000.0,32.7665,32.7942,32.7665,32.7873,40000.0
2007-07-17 11:30:00,47.29,47.35,47.28,47.33,64400.0,32.7873,32.8289,32.7804,32.815,64400.0
2007-07-17 11:35:00,47.33,47.34,47.29,47.31,25000.0,32.815,32.822,32.7873,32.8012,25000.0
2007-07-17 11:40:00,47.3,47.33,47.3,47.32,15600.0,32.7942,32.815,32.7942,32.8081,15600.0
2007-07-17 11:45:00,47.32,47.33,47.31,47.31,13800.0,32.8081,32.815,32.8012,32.8012,13800.0
2007-07-17 11:50:00,47.31,47.42,47.3,47.42,44900.0,32.8012,32.8774,32.7942,32.8774,44900.0
2007-07-17 11:55:00,47.42,47.46,47.42,47.43,42300.0,32.8774,32.9052,32.8774,32.8844,42300.0
2007-07-17 12:00:00,47.43,47.48,47.39,47.46,120400.0,32.8844,32.919,32.8566,32.9052,120400.0
2007-07-17 12:05:00,47.45,47.5,47.44,47.5,40100.0,32.8982,32.9329,32.8913,32.9329,40100.0
2007-07-17 12:10:00,47.5,47.51,47.49,47.5,28600.0,32.9329,32.9398,32.926,32.9329,28600.0
2007-07-17 12:15:00,47.49,47.51,47.47,47.5,28400.0,32.926,32.9398,32.9121,32.9329,28400.0
2007-07-17 12:20:00,47.5,47.54,47.5,47.53,23000.0,32.9329,32.9606,32.9329,32.9537,23000.0
2007-07-17 12:25:00,47.52,47.55,47.49,47.49,24700.0,32.9468,32.9676,32.926,32.926,24700.0
2007-07-17 12:30:00,47.49,47.49,47.44,47.44,24400.0,32.926,32.926,32.8913,32.8913,24400.0
2007-07-17 12:35:00,47.46,47.46,47.41,47.41,17000.0,32.9052,32.9052,32.8705,32.8705,17000.0
2007-07-17 12:40:00,47.42,47.42,47.33,47.33,41500.0,32.8774,32.8774,32.815,32.815,41500.0
2007-07-17 12:45:00,47.32,47.36,47.32,47.35,37000.0,32.8081,32.8358,32.8081,32.8289,37000.0
2007-07-17 12:50:00,47.35,47.35,47.33,47.35,14000.0,32.8289,32.8289,32.815,32.8289,14000.0
2007-07-17 12:55:00,47.34,47.36,47.33,47.35,24200.0,32.822,32.8358,32.815,32.8289,24200.0
2007-07-17 13:00:00,47.35,47.37,47.33,47.37,20200.0,32.8289,32.8428,32.815,32.8428,20200.0
2007-07-17 13:05:00,47.36,47.39,47.36,47.39,18100.0,32.8358,32.8566,32.8358,32.8566,18100.0
2007-07-17 13:10:00,47.4,47.41,47.39,47.4,14300.0,32.8636,32.8705,32.8566,32.8636,14300.0
2007-07-17 13:15:00,47.4,47.41,47.39,47.4,12600.0,32.8636,32.8705,32.8566,32.8636,12600.0
2007-07-17 13:20:00,47.41,47.43,47.4,47.4,15700.0,32.8705,32.8844,32.8636,32.8636,15700.0
2007-07-17 13:25:00,47.4,47.42,47.38,47.41,15900.0,32.8636,32.8774,32.8497,32.8705,15900.0
2007-07-17 13:30:00,47.42,47.43,47.4,47.43,14500.0,32.8774,32.8844,32.8636,32.8844,14500.0
2007-07-17 13:35:00,47.43,47.48,47.42,47.48,13700.0,32.8844,32.919,32.8774,32.919,13700.0
2007-07-17 13:40:00,47.48,47.5,47.46,47.48,16800.0,32.919,32.9329,32.9052,32.919,16800.0
2007-07-17 13:45:00,47.49,47.51,47.48,47.5,16100.0,32.926,32.9398,32.919,32.9329,16100.0
2007-07-17 13:50:00,47.49,47.59,47.48,47.54,45600.0,32.926,32.9953,32.919,32.9606,45600.0
2007-07-17 13:55:00,47.55,47.55,47.49,47.54,36200.0,32.9676,32.9676,32.926,32.9606,36200.0
2007-07-17 14:00:00,47.54,47.58,47.51,47.52,26600.0,32.9606,32.9884,32.9398,32.9468,26600.0
2007-07-17 14:05:00,47.53,47.56,47.52,47.53,18200.0,32.9537,32.9745,32.9468,32.9537,18200.0
2007-07-17 14:10:00,47.55,47.58,47.53,47.58,21100.0,32.9676,32.9884,32.9537,32.9884,21100.0
2007-07-17 14:15:00,47.57,47.57,47.55,47.56,16400.0,32.9814,32.9814,32.9676,32.9745,16400.0
2007-07-17 14:20:00,47.56,47.56,47.54,47.54,12300.0,32.9745,32.9745,32.9606,32.9606,12300.0
2007-07-17 14:25:00,47.54,47.57,47.54,47.56,19900.0,32.9606,32.9814,32.9606,32.9745,19900.0
2007-07-17 14:30:00,47.57,47.6,47.57,47.59,16200.0,32.9814,33.0022,32.9814,32.9953,16200.0
2007-07-17 14:35:00,47.59,47.6,47.58,47.6,16600.0,32.9953,33.0022,32.9884,33.0022,16600.0
2007-07-17 14:40:00,47.6,47.63,47.59,47.63,22600.0,33.0022,33.023,32.9953,33.023,22600.0
2007-07-17 14:45:00,47.63,47.66,47.62,47.66,18800.0,33.023,33.0438,33.0161,33.0438,18800.0
2007-07-17 14:50:00,47.66,47.71,47.65,47.69,62000.0,33.0438,33.0785,33.0369,33.0646,62000.0
2007-07-17 14:55:00,47.71,47.76,47.68,47.75,54900.0,33.0785,33.1132,33.0577,33.1062,54900.0
2007-07-17 15:00:00,47.75,47.78,47.71,47.74,57400.0,33.1062,33.127,33.0785,33.0993,57400.0
2007-07-17 15:05:00,47.73,47.75,47.71,47.75,27500.0,33.0924,33.1062,33.0785,33.1062,27500.0
2007-07-17 15:10:00,47.74,47.77,47.73,47.74,35800.0,33.0993,33.1201,33.0924,33.0993,35800.0
2007-07-17 15:15:00,47.74,47.75,47.67,47.71,30500.0,33.0993,33.1062,33.0508,33.0785,30500.0
2007-07-17 15:20:00,47.71,47.74,47.69,47.72,39900.0,33.0785,33.0993,33.0646,33.0854,39900.0
2007-07-17 15:25:00,47.7,47.73,47.69,47.71,31700.0,33.0716,33.0924,33.0646,33.0785,31700.0
2007-07-17 15:30:00,47.71,47.75,47.68,47.7,57400.0,33.0785,33.1062,33.0577,33.0716,57400.0
2007-07-17 15:35:00,47.7,47.73,47.67,47.69,58000.0,33.0716,33.0924,33.0508,33.0646,58000.0
2007-07-17 15:40:00,47.69,47.7,47.62,47.62,31300.0,33.0646,33.0716,33.0161,33.0161,31300.0
2007-07-17 15:45:00,47.62,47.71,47.61,47.66,54500.0,33.0161,33.0785,33.0092,33.0438,54500.0
2007-07-17 15:50:00,47.66,47.68,47.62,47.67,72800.0,33.0438,33.0577,33.0161,33.0508,72800.0
2007-07-17 15:55:00,47.68,47.74,47.63,47.66,107900.0,33.0577,33.0993,33.023,33.0438,107900.0
2007-07-18 09:30:00,47.52,47.52,47.33,47.35,82500.0,32.9468,32.9468,32.815,32.8289,82500.0
2007-07-18 09:35:00,47.36,47.42,47.29,47.41,19700.0,32.8358,32.8774,32.7873,32.8705,19700.0
2007-07-18 09:40:00,47.42,47.44,47.39,47.42,16100.0,32.8774,32.8913,32.8566,32.8774,16100.0
2007-07-18 09:45:00,47.42,47.5,47.4,47.44,45300.0,32.8774,32.9329,32.8636,32.8913,45300.0
2007-07-18 09:50:00,47.42,47.48,47.4,47.44,24500.0,32.8774,32.919,32.8636,32.8913,24500.0
2007-07-18 09:55:00,47.44,47.47,47.41,47.43,19400.0,32.8913,32.9121,32.8705,32.8844,19400.0
2007-07-18 10:00:00,47.42,47.5,47.42,47.43,46500.0,32.8774,32.9329,32.8774,32.8844,46500.0
2007-07-18 10:05:00,47.43,47.46,47.34,47.34,60700.0,32.8844,32.9052,32.822,32.822,60700.0
2007-07-18 10:10:00,47.34,47.36,47.19,47.31,71900.0,32.822,32.8358,32.718,32.8012,71900.0
2007-07-18 10:15:00,47.31,47.35,47.3,47.32,31100.0,32.8012,32.8289,32.7942,32.8081,31100.0
2007-07-18 10:20:00,47.33,47.4,47.33,47.38,26600.0,32.815,32.8636,32.815,32.8497,26600.0
2007-07-18 10:25:00,47.38,47.41,47.36,47.39,71800.0,32.8497,32.8705,32.8358,32.8566,71800.0
2007-07-18 10:30:00,47.38,47.4,47.3,47.3,50600.0,32.8497,32.8636,32.7942,32.7942,50600.0
2007-07-18 10:35:00,47.31,47.35,47.28,47.33,47800.0,32.8012,32.8289,32.7804,32.815,47800.0
2007-07-18 10:40:00,47.33,47.33,47.27,47.33,40200.0,32.815,32.815,32.7734,32.815,40200.0
2007-07-18 10:45:00,47.33,47.34,47.22,47.24,62800.0,32.815,32.822,32.7388,32.7526,62800.0
2007-07-18 10:50:00,47.25,47.28,47.23,47.28,51500.0,32.7596,32.7804,32.7457,32.7804,51500.0
2007-07-18 10:55:00,47.27,47.32,47.27,47.3,63600.0,32.7734,32.8081,32.7734,32.7942,63600.0
2007-07-18 11:00:00,47.3,47.31,47.27,47.28,31500.0,32.7942,32.8012,32.7734,32.7804,31500.0
2007-07-18 11:05:00,47.28,47.36,47.28,47.33,18900.0,32.7804,32.8358,32.7804,32.815,18900.0
2007-07-18 11:10:00,47.33,47.35,47.31,47.33,22900.0,32.815,32.8289,32.8012,32.815,22900.0
2007-07-18 11:15:00,47.32,47.33,47.22,47.23,23300.0,32.8081,32.815,32.7388,32.7457,23300.0
2007-07-18 11:20:00,47.24,47.27,47.2,47.25,42000.0,32.7526,32.7734,32.7249,32.7596,42000.0
2007-07-18 11:25:00,47.24,47.26,47.22,47.25,30500.0,32.7526,32.7665,32.7388,32.7596,30500.0
2007-07-18 11:30:00,47.25,47.26,47.18,47.19,59900.0,32.7596,32.7665,32.711,32.718,59900.0
2007-07-18 11:35:00,47.18,47.2,47.14,47.18,39300.0,32.711,32.7249,32.6833,32.711,39300.0
2007-07-18 11:40:00,47.18,47.24,47.17,47.23,31000.0,32.711,32.7526,32.7041,32.7457,31000.0
2007-07-18 11:45:00,47.23,47.28,47.23,47.25,15300.0,32.7457,32.7804,32.7457,32.7596,15300.0
2007-07-18 11:50:00,47.26,47.27,47.24,47.24,6500.0,32.7665,32.7734,32.7526,32.7526,6500.0
2007-07-18 11:55:00,47.25,47.31,47.24,47.3,28800.0,32.7596,32.8012,32.7526,32.7942,28800.0
2007-07-18 12:00:00,47.3,47.35,47.29,47.3,33100.0,32.7942,32.8289,32.7873,32.7942,33100.0
2007-07-18 12:05:00,47.3,47.31,47.28,47.3,18300.0,32.7942,32.8012,32.7804,32.7942,18300.0
2007-07-18 12:10:00,47.3,47.35,47.3,47.35,17100.0,32.7942,32.8289,32.7942,32.8289,17100.0
2007-07-18 12:15:00,47.34,47.34,47.27,47.29,66600.0,32.822,32.822,32.7734,32.7873,66600.0
2007-07-18 12:20:00,47.3,47.31,47.18,47.2,42200.0,32.7942,32.8012,32.711,32.7249,42200.0
2007-07-18 12:25:00,47.21,47.3,47.21,47.3,18300.0,32.7318,32.7942,32.7318,32.7942,18300.0
2007-07-18 12:30:00,47.31,47.35,47.27,47.33,23700.0,32.8012,32.8289,32.7734,32.815,23700.0
2007-07-18 12:35:00,47.33,47.33,47.29,47.3,25400.0,32.815,32.815,32.7873,32.7942,25400.0
2007-07-18 12:40:00,47.31,47.41,47.31,47.4,76900.0,32.8012,32.8705,32.8012,32.8636,76900.0
2007-07-18 12:45:00,47.4,47.54,47.4,47.53,27500.0,32.8636,32.9606,32.8636,32.9537,27500.0
2007-07-18 12:50:00,47.54,47.57,47.43,47.48,24800.0,32.9606,32.9814,32.8844,32.919,24800.0
2007-07-18 12:55:00,47.47,47.48,47.44,47.45,12600.0,32.9121,32.919,32.8913,32.8982,12600.0
2007-07-18 13:00:00,47.46,47.47,47.4,47.43,20300.0,32.9052,32.9121,32.8636,32.8844,20300.0
2007-07-18 13:05:00,47.42,47.49,47.4,47.48,45400.0,32.8774,32.926,32.8636,32.919,45400.0
2007-07-18 13:10:00,47.49,47.5,47.43,47.48,36700.0,32.926,32.9329,32.8844,32.919,36700.0
2007-07-18 13:15:00,47.48,47.54,47.47,47.53,37300.0,32.919,32.9606,32.9121,32.9537,37300.0
2007-07-18 13:20:00,47.53,47.55,47.5,47.52,46700.0,32.9537,32.9676,32.9329,32.9468,46700.0
2007-07-18 13:25:00,47.52,47.55,47.5,47.52,23600.0,32.9468,32.9676,32.9329,32.9468,23600.0
2007-07-18 13:30:00,47.51,47.56,47.5,47.52,23300.0,32.9398,32.9745,32.9329,32.9468,23300.0
2007-07-18 13:35:00,47.52,47.6,47.52,47.59,26400.0,32.9468,33.0022,32.9468,32.9953,26400.0
2007-07-18 13:40:00,47.59,47.61,47.55,47.57,20000.0,32.9953,33.0092,32.9676,32.9814,20000.0
2007-07-18 13:45:00,47.59,47.6,47.53,47.53,24400.0,32.9953,33.0022,32.9537,32.9537,24400.0
2007-07-18 13:50:00,47.53,47.57,47.5,47.52,56800.0,32.9537,32.9814,32.9329,32.9468,56800.0
2007-07-18 13:55:00,47.5,47.54,47.43,47.53,63800.0,32.9329,32.9606,32.8844,32.9537,63800.0
2007-07-18 14:00:00,47.53,47.55,47.47,47.53,55200.0,32.9537,32.9676,32.9121,32.9537,55200.0
2007-07-18 14:05:00,47.52,47.54,47.5,47.52,33300.0,32.9468,32.9606,32.9329,32.9468,33300.0
2007-07-18 14:10:00,47.53,47.61,47.51,47.51,26700.0,32.9537,33.0092,32.9398,32.9398,26700.0
2007-07-18 14:15:00,47.5,47.55,47.45,47.53,61900.0,32.9329,32.9676,32.8982,32.9537,61900.0
2007-07-18 14:20:00,47.52,47.53,47.41,47.42,18800.0,32.9468,32.9537,32.8705,32.8774,18800.0
2007-07-18 14:25:00,47.42,47.42,47.31,47.31,15700.0,32.8774,32.8774,32.8012,32.8012,15700.0
2007-07-18 14:30:00,47.31,47.33,47.28,47.33,28500.0,32.8012,32.815,32.7804,32.815,28500.0
2007-07-18 14:35:00,47.33,47.36,47.33,47.33,28300.0,32.815,32.8358,32.815,32.815,28300.0
2007-07-18 14:40:00,47.32,47.33,47.3,47.3,29100.0,32.8081,32.815,32.7942,32.7942,29100.0
2007-07-18 14:45:00,47.3,47.34,47.29,47.31,24500.0,32.7942,32.822,32.7873,32.8012,24500.0
2007-07-18 14:50:00,47.3,47.36,47.29,47.32,25500.0,32.7942,32.8358,32.7873,32.8081,25500.0
2007-07-18 14:55:00,47.31,47.33,47.3,47.3,16900.0,32.8012,32.815,32.7942,32.7942,16900.0
2007-07-18 15:00:00,47.3,47.31,47.25,47.27,30500.0,32.7942,32.8012,32.7596,32.7734,30500.0
2007-07-18 15:05:00,47.27,47.3,47.26,47.28,27400.0,32.7734,32.7942,32.7665,32.7804,27400.0
2007-07-18 15:10:00,47.29,47.31,47.26,47.27,30500.0,32.7873,32.8012,32.7665,32.7734,30500.0
2007-07-18 15:15:00,47.27,47.31,47.26,47.3,33900.0,32.7734,32.8012,32.7665,32.7942,33900.0
2007-07-18 15:20:00,47.3,47.31,47.24,47.3,43400.0,32.7942,32.8012,32.7526,32.7942,43400.0
2007-07-18 15:25:00,47.3,47.33,47.28,47.28,26400.0,32.7942,32.815,32.7804,32.7804,26400.0
2007-07-18 15:30:00,47.28,47.34,47.27,47.32,25500.0,32.7804,32.822,32.7734,32.8081,25500.0
2007-07-18 15:35:00,47.32,47.42,47.32,47.4,56300.0,32.8081,32.8774,32.8081,32.8636,56300.0
2007-07-18 15:40:00,47.4,47.44,47.38,47.42,38600.0,32.8636,32.8913,32.8497,32.8774,38600.0
2007-07-18 15:45:00,47.42,47.58,47.4,47.56,42400.0,32.8774,32.9884,32.8636,32.9745,42400.0
2007-07-18 15:50:00,47.55,47.59,47.53,47.55,52700.0,32.9676,32.9953,32.9537,32.9676,52700.0
2007-07-18 15:55:00,47.55,47.6,47.54,47.55,90800.0,32.9676,33.0022,32.9606,32.9676,90800.0
2007-07-19 09:30:00,47.54,47.54,47.38,47.39,36000.0,32.9606,32.9606,32.8497,32.8566,36000.0
2007-07-19 09:35:00,47.39,47.46,47.31,47.45,27200.0,32.8566,32.9052,32.8012,32.8982,27200.0
2007-07-19 09:40:00,47.47,47.52,47.43,47.46,20200.0,32.9121,32.9468,32.8844,32.9052,20200.0
2007-07-19 09:45:00,47.45,47.57,47.45,47.56,25100.0,32.8982,32.9814,32.8982,32.9745,25100.0
2007-07-19 09:50:00,47.57,47.59,47.52,47.59,39000.0,32.9814,32.9953,32.9468,32.9953,39000.0
2007-07-19 09:55:00,47.59,47.6,47.51,47.58,21400.0,32.9953,33.0022,32.9398,32.9884,21400.0
2007-07-19 10:00:00,47.58,47.58,47.52,47.53,16200.0,32.9884,32.9884,32.9468,32.9537,16200.0
2007-07-19 10:05:00,47.53,47.58,47.49,47.56,46600.0,32.9537,32.9884,32.926,32.9745,46600.0
2007-07-19 10:10:00,47.56,47.57,47.53,47.55,13100.0,32.9745,32.9814,32.9537,32.9676,13100.0
2007-07-19 10:15:00,47.55,47.56,47.49,47.49,26500.0,32.9676,32.9745,32.926,32.926,26500.0
2007-07-19 10:20:00,47.48,47.49,47.41,47.47,31700.0,32.919,32.926,32.8705,32.9121,31700.0
2007-07-19 10:25:00,47.47,47.52,47.44,47.48,37500.0,32.9121,32.9468,32.8913,32.919,37500.0
2007-07-19 10:30:00,47.48,47.5,47.44,47.49,17700.0,32.919,32.9329,32.8913,32.926,17700.0
2007-07-19 10:35:00,47.48,47.48,47.42,47.45,29100.0,32.919,32.919,32.8774,32.8982,29100.0
2007-07-19 10:40:00,47.47,47.47,47.45,47.46,10300.0,32.9121,32.9121,32.8982,32.9052,10300.0
2007-07-19 10:45:00,47.46,47.48,47.38,47.41,31100.0,32.9052,32.919,32.8497,32.8705,31100.0
2007-07-19 10:50:00,47.42,47.43,47.36,47.37,13200.0,32.8774,32.8844,32.8358,32.8428,13200.0
2007-07-19 10:55:00,47.38,47.38,47.3,47.36,16900.0,32.8497,32.8497,32.7942,32.8358,16900.0
2007-07-19 11:00:00,47.35,47.38,47.35,47.37,11500.0,32.8289,32.8497,32.8289,32.8428,11500.0
2007-07-19 11:05:00,47.38,47.38,47.36,47.37,14100.0,32.8497,32.8497,32.8358,32.8428,14100.0
2007-07-19 11:10:00,47.36,47.38,47.36,47.36,19100.0,32.8358,32.8497,32.8358,32.8358,19100.0
2007-07-19 11:15:00,47.36,47.36,47.33,47.35,30600.0,32.8358,32.8358,32.815,32.8289,30600.0
2007-07-19 11:20:00,47.35,47.38,47.33,47.34,9300.0,32.8289,32.8497,32.815,32.822,9300.0
2007-07-19 11:25:00,47.35,47.36,47.32,47.35,29400.0,32.8289,32.8358,32.8081,32.8289,29400.0
2007-07-19 11:30:00,47.36,47.36,47.32,47.32,7700.0,32.8358,32.8358,32.8081,32.8081,7700.0
2007-07-19 11:35:00,47.32,47.35,47.32,47.35,16700.0,32.8081,32.8289,32.8081,32.8289,16700.0
2007-07-19 11:40:00,47.34,47.38,47.34,47.37,17100.0,32.822,32.8497,32.822,32.8428,17100.0
2007-07-19 11:45:00,47.37,47.41,47.35,47.36,12600.0,32.8428,32.8705,32.8289,32.8358,12600.0
2007-07-19 11:50:00,47.35,47.4,47.35,47.4,6900.0,32.8289,32.8636,32.8289,32.8636,6900.0
2007-07-19 11:55:00,47.39,47.43,47.39,47.41,14900.0,32.8566,32.8844,32.8566,32.8705,14900.0
2007-07-19 12:00:00,47.41,47.42,47.3,47.35,28500.0,32.8705,32.8774,32.7942,32.8289,28500.0
2007-07-19 12:05:00,47.34,47.43,47.33,47.43,15400.0,32.822,32.8844,32.815,32.8844,15400.0
2007-07-19 12:10:00,47.44,47.5,47.44,47.48,13600.0,32.8913,32.9329,32.8913,32.919,13600.0
2007-07-19 12:15:00,47.49,47.5,47.44,47.46,17200.0,32.926,32.9329,32.8913,32.9052,17200.0
2007-07-19 12:20:00,47.46,47.52,47.45,47.51,9500.0,32.9052,32.9468,32.8982,32.9398,9500.0
2007-07-19 12:25:00,47.51,47.54,47.51,47.53,6300.0,32.9398,32.9606,32.9398,32.9537,6300.0
2007-07-19 12:30:00,47.52,47.52,47.46,47.47,11800.0,32.9468,32.9468,32.9052,32.9121,11800.0
2007-07-19 12:35:00,47.46,47.48,47.46,47.47,4000.0,32.9052,32.919,32.9052,32.9121,4000.0
2007-07-19 12:40:00,47.47,47.48,47.45,47.45,6300.0,32.9121,32.919,32.8982,32.8982,6300.0
2007-07-19 12:45:00,47.45,47.51,47.45,47.5,16900.0,32.8982,32.9398,32.8982,32.9329,16900.0
2007-07-19 12:50:00,47.51,47.54,47.5,47.52,14100.0,32.9398,32.9606,32.9329,32.9468,14100.0
2007-07-19 12:55:00,47.52,47.53,47.51,47.52,3400.0,32.9468,32.9537,32.9398,32.9468,3400.0
2007-07-19 13:00:00,47.51,47.52,47.5,47.5,17500.0,32.9398,32.9468,32.9329,32.9329,17500.0
2007-07-19 13:05:00,47.5,47.52,47.47,47.51,23500.0,32.9329,32.9468,32.9121,32.9398,23500.0
2007-07-19 13:10:00,47.51,47.54,47.51,47.53,9500.0,32.9398,32.9606,32.9398,32.9537,9500.0
2007-07-19 13:15:00,47.53,47.53,47.5,47.51,12000.0,32.9537,32.9537,32.9329,32.9398,12000.0
2007-07-19 13:20:00,47.53,47.54,47.52,47.53,5200.0,32.9537,32.9606,32.9468,32.9537,5200.0
2007-07-19 13:25:00,47.53,47.55,47.52,47.55,12400.0,32.9537,32.9676,32.9468,32.9676,12400.0
2007-07-19 13:30:00,47.55,47.61,47.54,47.57,30000.0,32.9676,33.0092,32.9606,32.9814,30000.0
2007-07-19 13:35:00,47.57,47.63,47.57,47.62,18000.0,32.9814,33.023,32.9814,33.0161,18000.0
2007-07-19 13:40:00,47.61,47.63,47.56,47.57,16800.0,33.0092,33.023,32.9745,32.9814,16800.0
2007-07-19 13:45:00,47.56,47.61,47.56,47.61,14400.0,32.9745,33.0092,32.9745,33.0092,14400.0
2007-07-19 13:50:00,47.61,47.63,47.58,47.58,16300.0,33.0092,33.023,32.9884,32.9884,16300.0
2007-07-19 13:55:00,47.58,47.59,47.57,47.57,7000.0,32.9884,32.9953,32.9814,32.9814,7000.0
2007-07-19 14:00:00,47.57,47.58,47.51,47.52,23200.0,32.9814,32.9884,32.9398,32.9468,23200.0
2007-07-19 14:05:00,47.52,47.59,47.5,47.56,19700.0,32.9468,32.9953,32.9329,32.9745,19700.0
2007-07-19 14:10:00,47.56,47.57,47.46,47.51,24300.0,32.9745,32.9814,32.9052,32.9398,24300.0
2007-07-19 14:15:00,47.51,47.51,47.44,47.48,13200.0,32.9398,32.9398,32.8913,32.919,13200.0
2007-07-19 14:20:00,47.48,47.53,47.46,47.52,36200.0,32.919,32.9537,32.9052,32.9468,36200.0
2007-07-19 14:25:00,47.51,47.51,47.44,47.44,36600.0,32.9398,32.9398,32.8913,32.8913,36600.0
2007-07-19 14:30:00,47.44,47.47,47.41,47.45,30000.0,32.8913,32.9121,32.8705,32.8982,30000.0
2007-07-19 14:35:00,47.45,47.45,47.38,47.38,48100.0,32.8982,32.8982,32.8497,32.8497,48100.0
2007-07-19 14:40:00,47.38,47.43,47.38,47.41,28200.0,32.8497,32.8844,32.8497,32.8705,28200.0
2007-07-19 14:45:00,47.42,47.44,47.4,47.44,15000.0,32.8774,32.8913,32.8636,32.8913,15000.0
2007-07-19 14:50:00,47.44,47.44,47.35,47.39,64600.0,32.8913,32.8913,32.8289,32.8566,64600.0
2007-07-19 14:55:00,47.39,47.45,47.38,47.43,49300.0,32.8566,32.8982,32.8497,32.8844,49300.0
2007-07-19 15:00:00,47.45,47.47,47.42,47.47,32700.0,32.8982,32.9121,32.8774,32.9121,32700.0
2007-07-19 15:05:00,47.46,47.49,47.44,47.48,32700.0,32.9052,32.926,32.8913,32.919,32700.0
2007-07-19 15:10:00,47.48,47.52,47.47,47.5,24700.0,32.919,32.9468,32.9121,32.9329,24700.0
2007-07-19 15:15:00,47.5,47.51,47.45,47.47,23100.0,32.9329,32.9398,32.8982,32.9121,23100.0
2007-07-19 15:20:00,47.46,47.5,47.44,47.47,36000.0,32.9052,32.9329,32.8913,32.9121,36000.0
2007-07-19 15:25:00,47.48,47.5,47.46,47.48,27900.0,32.919,32.9329,32.9052,32.919,27900.0
2007-07-19 15:30:00,47.49,47.51,47.45,47.48,31600.0,32.926,32.9398,32.8982,32.919,31600.0
2007-07-19 15:35:00,47.49,47.5,47.44,47.45,21700.0,32.926,32.9329,32.8913,32.8982,21700.0
2007-07-19 15:40:00,47.45,47.47,47.4,47.41,28800.0,32.8982,32.9121,32.8636,32.8705,28800.0
2007-07-19 15:45:00,47.42,47.42,47.37,47.38,22800.0,32.8774,32.8774,32.8428,32.8497,22800.0
2007-07-19 15:50:00,47.37,47.43,47.36,47.38,37100.0,32.8428,32.8844,32.8358,32.8497,37100.0
2007-07-19 15:55:00,47.39,47.44,47.36,47.39,45100.0,32.8566,32.8913,32.8358,32.8566,45100.0
2007-07-20 09:30:00,47.42,47.51,47.39,47.51,578400.0,32.8774,32.9398,32.8566,32.9398,578400.0
2007-07-20 09:35:00,47.54,47.57,47.42,47.52,42000.0,32.9606,32.9814,32.8774,32.9468,42000.0
2007-07-20 09:40:00,47.59,47.7,47.5,47.56,52300.0,32.9953,33.0716,32.9329,32.9745,52300.0
2007-07-20 09:45:00,47.54,47.62,47.54,47.54,56500.0,32.9606,33.0161,32.9606,32.9606,56500.0
2007-07-20 09:50:00,47.54,47.58,47.52,47.52,22200.0,32.9606,32.9884,32.9468,32.9468,22200.0
2007-07-20 09:55:00,47.51,47.57,47.47,47.57,294600.0,32.9398,32.9814,32.9121,32.9814,294600.0
2007-07-20 10:00:00,47.56,47.58,47.46,47.5,26800.0,32.9745,32.9884,32.9052,32.9329,26800.0
2007-07-20 10:05:00,47.49,47.5,47.46,47.48,35300.0,32.926,32.9329,32.9052,32.919,35300.0
2007-07-20 10:10:00,47.48,47.5,47.45,47.47,37800.0,32.919,32.9329,32.8982,32.9121,37800.0
2007-07-20 10:15:00,47.47,47.47,47.37,47.39,40500.0,32.9121,32.9121,32.8428,32.8566,40500.0
2007-07-20 10:20:00,47.4,47.44,47.37,47.38,33500.0,32.8636,32.8913,32.8428,32.8497,33500.0
2007-07-20 10:25:00,47.39,47.4,47.36,47.36,20900.0,32.8566,32.8636,32.8358,32.8358,20900.0
2007-07-20 10:30:00,47.38,47.42,47.36,47.41,28500.0,32.8497,32.8774,32.8358,32.8705,28500.0
2007-07-20 10:35:00,47.4,47.43,47.35,47.38,33900.0,32.8636,32.8844,32.8289,32.8497,33900.0
2007-07-20 10:40:00,47.38,47.41,47.37,47.39,11500.0,32.8497,32.8705,32.8428,32.8566,11500.0
2007-07-20 10:45:00,47.4,47.41,47.35,47.35,40000.0,32.8636,32.8705,32.8289,32.8289,40000.0
2007-07-20 10:50:00,47.35,47.38,47.33,47.35,25100.0,32.8289,32.8497,32.815,32.8289,25100.0
2007-07-20 10:55:00,47.37,47.38,47.35,47.38,20900.0,32.8428,32.8497,32.8289,32.8497,20900.0
2007-07-20 11:00:00,47.36,47.38,47.35,47.38,25900.0,32.8358,32.8497,32.8289,32.8497,25900.0
2007-07-20 11:05:00,47.38,47.4,47.37,47.4,15100.0,32.8497,32.8636,32.8428,32.8636,15100.0
2007-07-20 11:10:00,47.4,47.45,47.39,47.44,16900.0,32.8636,32.8982,32.8566,32.8913,16900.0
2007-07-20 11:15:00,47.45,47.45,47.36,47.37,16500.0,32.8982,32.8982,32.8358,32.8428,16500.0
2007-07-20 11:20:00,47.37,47.38,47.24,47.27,40600.0,32.8428,32.8497,32.7526,32.7734,40600.0
2007-07-20 11:25:00,47.27,47.28,47.14,47.25,43000.0,32.7734,32.7804,32.6833,32.7596,43000.0
2007-07-20 11:30:00,47.26,47.27,47.23,47.26,10600.0,32.7665,32.7734,32.7457,32.7665,10600.0
2007-07-20 11:35:00,47.26,47.26,47.09,47.13,36200.0,32.7665,32.7665,32.6486,32.6764,36200.0
2007-07-20 11:40:00,47.13,47.21,47.13,47.19,22200.0,32.6764,32.7318,32.6764,32.718,22200.0
2007-07-20 11:45:00,47.16,47.23,47.16,47.23,8400.0,32.6972,32.7457,32.6972,32.7457,8400.0
2007-07-20 11:50:00,47.22,47.22,47.08,47.11,36000.0,32.7388,32.7388,32.6417,32.6625,36000.0
2007-07-20 11:55:00,47.12,47.19,47.1,47.13,19200.0,32.6694,32.718,32.6556,32.6764,19200.0
2007-07-20 12:00:00,47.13,47.13,46.91,46.92,25200.0,32.6764,32.6764,32.5238,32.5308,25200.0
2007-07-20 12:05:00,46.92,47.0,46.92,46.97,24800.0,32.5308,32.5862,32.5308,32.5654,24800.0
2007-07-20 12:10:00,46.97,47.01,46.95,46.96,25700.0,32.5654,32.5932,32.5516,32.5585,25700.0
2007-07-20 12:15:00,46.96,46.96,46.87,46.89,40900.0,32.5585,32.5585,32.4961,32.51,40900.0
2007-07-20 12:20:00,46.89,46.89,46.71,46.74,86100.0,32.51,32.51,32.3852,32.406,86100.0
2007-07-20 12:25:00,46.74,46.78,46.66,46.77,59700.0,32.406,32.4337,32.3505,32.4268,59700.0
2007-07-20 12:30:00,46.77,46.77,46.69,46.7,30300.0,32.4268,32.4268,32.3713,32.3782,30300.0
2007-07-20 12:35:00,46.7,46.73,46.67,46.69,68200.0,32.3782,32.399,32.3574,32.3713,68200.0
2007-07-20 12:40:00,46.69,46.71,46.64,46.66,17300.0,32.3713,32.3852,32.3366,32.3505,17300.0
2007-07-20 12:45:00,46.64,46.64,46.53,46.58,32700.0,32.3366,32.3366,32.2604,32.295,32700.0
2007-07-20 12:50:00,46.58,46.62,46.54,46.54,15200.0,32.295,32.3228,32.2673,32.2673,15200.0
2007-07-20 12:55:00,46.56,46.56,46.48,46.49,23000.0,32.2812,32.2812,32.2257,32.2326,23000.0
2007-07-20 13:00:00,46.51,46.58,46.5,46.57,23500.0,32.2465,32.295,32.2396,32.2881,23500.0
2007-07-20 13:05:00,46.57,46.63,46.56,46.61,21000.0,32.2881,32.3297,32.2812,32.3158,21000.0
2007-07-20 13:10:00,46.63,46.66,46.6,46.65,22600.0,32.3297,32.3505,32.3089,32.3436,22600.0
2007-07-20 13:15:00,46.65,46.74,46.65,46.73,24000.0,32.3436,32.406,32.3436,32.399,24000.0
2007-07-20 13:20:00,46.73,46.75,46.67,46.75,29600.0,32.399,32.4129,32.3574,32.4129,29600.0
2007-07-20 13:25:00,46.75,46.75,46.69,46.69,28900.0,32.4129,32.4129,32.3713,32.3713,28900.0
2007-07-20 13:30:00,46.69,46.72,46.67,46.67,12300.0,32.3713,32.3921,32.3574,32.3574,12300.0
2007-07-20 13:35:00,46.68,46.73,46.67,46.73,21800.0,32.3644,32.399,32.3574,32.399,21800.0
2007-07-20 13:40:00,46.73,46.79,46.73,46.77,57200.0,32.399,32.4406,32.399,32.4268,57200.0
2007-07-20 13:45:00,46.77,46.81,46.73,46.8,44900.0,32.4268,32.4545,32.399,32.4476,44900.0
2007-07-20 13:50:00,46.8,46.82,46.77,46.8,25500.0,32.4476,32.4614,32.4268,32.4476,25500.0
2007-07-20 13:55:00,46.8,46.83,46.76,46.81,20300.0,32.4476,32.4684,32.4198,32.4545,20300.0
2007-07-20 14:00:00,46.81,46.86,46.77,46.85,50100.0,32.4545,32.4892,32.4268,32.4822,50100.0
2007-07-20 14:05:00,46.84,47.07,46.83,47.06,30100.0,32.4753,32.6348,32.4684,32.6278,30100.0
2007-07-20 14:10:00,47.05,47.09,47.02,47.05,23000.0,32.6209,32.6486,32.6001,32.6209,23000.0
2007-07-20 14:15:00,47.04,47.1,47.0,47.06,28900.0,32.614,32.6556,32.5862,32.6278,28900.0
2007-07-20 14:20:00,47.03,47.08,47.0,47.08,20700.0,32.607,32.6417,32.5862,32.6417,20700.0
2007-07-20 14:25:00,47.06,47.07,46.98,47.0,10500.0,32.6278,32.6348,32.5724,32.5862,10500.0
2007-07-20 14:30:00,47.0,47.08,46.97,47.05,36000.0,32.5862,32.6417,32.5654,32.6209,36000.0
2007-07-20 14:35:00,47.04,47.05,46.99,47.0,25600.0,32.614,32.6209,32.5793,32.5862,25600.0
2007-07-20 14:40:00,47.0,47.04,46.96,46.97,31900.0,32.5862,32.614,32.5585,32.5654,31900.0
2007-07-20 14:45:00,46.97,47.03,46.95,47.01,19900.0,32.5654,32.607,32.5516,32.5932,19900.0
2007-07-20 14:50:00,47.02,47.02,46.95,46.98,20500.0,32.6001,32.6001,32.5516,32.5724,20500.0
2007-07-20 14:55:00,46.98,47.08,46.98,47.0,25700.0,32.5724,32.6417,32.5724,32.5862,25700.0
2007-07-20 15:00:00,47.01,47.1,47.0,47.09,15500.0,32.5932,32.6556,32.5862,32.6486,15500.0
2007-07-20 15:05:00,47.1,47.1,46.95,46.97,35600.0,32.6556,32.6556,32.5516,32.5654,35600.0
2007-07-20 15:10:00,46.98,47.03,46.91,47.01,47900.0,32.5724,32.607,32.5238,32.5932,47900.0
2007-07-20 15:15:00,47.01,47.07,47.0,47.04,18500.0,32.5932,32.6348,32.5862,32.614,18500.0
2007-07-20 15:20:00,47.07,47.12,47.02,47.05,26800.0,32.6348,32.6694,32.6001,32.6209,26800.0
2007-07-20 15:25:00,47.04,47.08,47.01,47.05,27000.0,32.614,32.6417,32.5932,32.6209,27000.0
2007-07-20 15:30:00,47.05,47.05,46.96,46.97,65200.0,32.6209,32.6209,32.5585,32.5654,65200.0
2007-07-20 15:35:00,46.97,47.0,46.92,46.94,54800.0,32.5654,32.5862,32.5308,32.5446,54800.0
2007-07-20 15:40:00,46.94,46.96,46.9,46.93,46800.0,32.5446,32.5585,32.5169,32.5377,46800.0
2007-07-20 15:45:00,46.93,46.96,46.91,46.93,47200.0,32.5377,32.5585,32.5238,32.5377,47200.0
2007-07-20 15:50:00,46.93,46.94,46.88,46.91,51500.0,32.5377,32.5446,32.503,32.5238,51500.0
2007-07-20 15:55:00,46.91,46.92,46.86,46.87,60900.0,32.5238,32.5308,32.4892,32.4961,60900.0
2007-07-23 09:30:00,46.85,46.9,46.75,46.75,35700.0,32.4822,32.5169,32.4129,32.4129,35700.0
2007-07-23 09:35:00,46.73,46.8,46.66,46.66,14000.0,32.399,32.4476,32.3505,32.3505,14000.0
2007-07-23 09:40:00,46.68,46.72,46.6,46.69,33300.0,32.3644,32.3921,32.3089,32.3713,33300.0
2007-07-23 09:45:00,46.7,46.73,46.66,46.7,24700.0,32.3782,32.399,32.3505,32.3782,24700.0
2007-07-23 09:50:00,46.7,46.74,46.66,46.69,18500.0,32.3782,32.406,32.3505,32.3713,18500.0
2007-07-23 09:55:00,46.67,46.68,46.59,46.61,7800.0,32.3574,32.3644,32.302,32.3158,7800.0
2007-07-23 10:00:00,46.61,46.62,46.57,46.59,30700.0,32.3158,32.3228,32.2881,32.302,30700.0
2007-07-23 10:05:00,46.6,46.63,46.55,46.55,38200.0,32.3089,32.3297,32.2742,32.2742,38200.0
2007-07-23 10:10:00,46.54,46.55,46.51,46.53,13700.0,32.2673,32.2742,32.2465,32.2604,13700.0
2007-07-23 10:15:00,46.53,46.54,46.46,46.48,30700.0,32.2604,32.2673,32.2118,32.2257,30700.0
2007-07-23 10:20:00,46.49,46.56,46.49,46.53,28300.0,32.2326,32.2812,32.2326,32.2604,28300.0
2007-07-23 10:25:00,46.52,46.54,46.48,46.5,25400.0,32.2534,32.2673,32.2257,32.2396,25400.0
2007-07-23 10:30:00,46.5,46.61,46.5,46.57,31500.0,32.2396,32.3158,32.2396,32.2881,31500.0
2007-07-23 10:35:00,46.56,46.58,46.54,46.57,11400.0,32.2812,32.295,32.2673,32.2881,11400.0
2007-07-23 10:40:00,46.58,46.59,46.55,46.58,20200.0,32.295,32.302,32.2742,32.295,20200.0
2007-07-23 10:45:00,46.58,46.6,46.57,46.58,21300.0,32.295,32.3089,32.2881,32.295,21300.0
2007-07-23 10:50:00,46.57,46.58,46.55,46.58,29900.0,32.2881,32.295,32.2742,32.295,29900.0
2007-07-23 10:55:00,46.58,46.7,46.58,46.7,69600.0,32.295,32.3782,32.295,32.3782,69600.0
2007-07-23 11:00:00,46.72,46.74,46.66,46.66,14000.0,32.3921,32.406,32.3505,32.3505,14000.0
2007-07-23 11:05:00,46.66,46.71,46.66,46.7,18300.0,32.3505,32.3852,32.3505,32.3782,18300.0
2007-07-23 11:10:00,46.7,46.71,46.69,46.71,4900.0,32.3782,32.3852,32.3713,32.3852,4900.0
2007-07-23 11:15:00,46.71,46.72,46.69,46.69,21400.0,32.3852,32.3921,32.3713,32.3713,21400.0
2007-07-23 11:20:00,46.7,46.71,46.67,46.71,31800.0,32.3782,32.3852,32.3574,32.3852,31800.0
2007-07-23 11:25:00,46.7,46.71,46.69,46.71,23500.0,32.3782,32.3852,32.3713,32.3852,23500.0
2007-07-23 11:30:00,46.71,46.79,46.71,46.75,40500.0,32.3852,32.4406,32.3852,32.4129,40500.0
2007-07-23 11:35:00,46.75,46.76,46.72,46.72,23900.0,32.4129,32.4198,32.3921,32.3921,23900.0
2007-07-23 11:40:00,46.72,46.88,46.72,46.88,130400.0,32.3921,32.503,32.3921,32.503,130400.0
2007-07-23 11:45:00,46.88,46.89,46.87,46.88,9600.0,32.503,32.51,32.4961,32.503,9600.0
2007-07-23 11:50:00,46.88,47.02,46.88,46.95,35800.0,32.503,32.6001,32.503,32.5516,35800.0
2007-07-23 11:55:00,46.94,46.98,46.94,46.95,11900.0,32.5446,32.5724,32.5446,32.5516,11900.0
2007-07-23 12:00:00,46.96,46.97,46.93,46.95,8800.0,32.5585,32.5654,32.5377,32.5516,8800.0
2007-07-23 12:05:00,46.95,47.03,46.95,47.02,14600.0,32.5516,32.607,32.5516,32.6001,14600.0
2007-07-23 12:10:00,47.02,47.08,47.01,47.07,14100.0,32.6001,32.6417,32.5932,32.6348,14100.0
2007-07-23 12:15:00,47.08,47.08,47.04,47.05,7100.0,32.6417,32.6417,32.614,32.6209,7100.0
2007-07-23 12:20:00,47.05,47.07,46.99,47.0,12000.0,32.6209,32.6348,32.5793,32.5862,12000.0
2007-07-23 12:25:00,47.0,47.03,46.99,47.02,11000.0,32.5862,32.607,32.5793,32.6001,11000.0
2007-07-23 12:30:00,47.01,47.05,47.01,47.04,8300.0,32.5932,32.6209,32.5932,32.614,8300.0
2007-07-23 12:35:00,47.05,47.06,47.03,47.06,11900.0,32.6209,32.6278,32.607,32.6278,11900.0
2007-07-23 12:40:00,47.05,47.07,47.05,47.05,10300.0,32.6209,32.6348,32.6209,32.6209,10300.0
2007-07-23 12:45:00,47.04,47.06,47.03,47.04,3800.0,32.614,32.6278,32.607,32.614,3800.0
2007-07-23 12:50:00,47.05,47.06,47.03,47.03,6300.0,32.6209,32.6278,32.607,32.607,6300.0
2007-07-23 12:55:00,47.04,47.06,46.99,47.03,21400.0,32.614,32.6278,32.5793,32.607,21400.0
2007-07-23 13:00:00,47.03,47.04,47.01,47.03,12100.0,32.607,32.614,32.5932,32.607,12100.0
2007-07-23 13:05:00,47.03,47.06,47.01,47.01,11400.0,32.607,32.6278,32.5932,32.5932,11400.0
2007-07-23 13:10:00,47.01,47.01,46.97,46.99,8600.0,32.5932,32.5932,32.5654,32.5793,8600.0
2007-07-23 13:15:00,46.99,47.02,46.99,47.02,4200.0,32.5793,32.6001,32.5793,32.6001,4200.0
2007-07-23 13:20:00,47.02,47.06,46.99,47.0,14400.0,32.6001,32.6278,32.5793,32.5862,14400.0
2007-07-23 13:25:00,46.98,47.01,46.96,47.01,9800.0,32.5724,32.5932,32.5585,32.5932,9800.0
2007-07-23 13:30:00,47.01,47.01,46.94,46.97,36500.0,32.5932,32.5932,32.5446,32.5654,36500.0
2007-07-23 13:35:00,46.99,46.99,46.96,46.97,8100.0,32.5793,32.5793,32.5585,32.5654,8100.0
2007-07-23 13:40:00,46.97,46.98,46.94,46.95,18300.0,32.5654,32.5724,32.5446,32.5516,18300.0
2007-07-23 13:45:00,46.95,46.95,46.9,46.91,17700.0,32.5516,32.5516,32.5169,32.5238,17700.0
2007-07-23 13:50:00,46.9,46.91,46.89,46.89,4400.0,32.5169,32.5238,32.51,32.51,4400.0
2007-07-23 13:55:00,46.9,46.91,46.88,46.89,11300.0,32.5169,32.5238,32.503,32.51,11300.0
2007-07-23 14:00:00,46.89,46.9,46.85,46.9,12500.0,32.51,32.5169,32.4822,32.5169,12500.0
2007-07-23 14:05:00,46.9,46.93,46.83,46.88,44500.0,32.5169,32.5377,32.4684,32.503,44500.0
2007-07-23 14:10:00,46.88,46.89,46.85,46.88,12700.0,32.503,32.51,32.4822,32.503,12700.0
2007-07-23 14:15:00,46.88,46.92,46.85,46.9,19400.0,32.503,32.5308,32.4822,32.5169,19400.0
2007-07-23 14:20:00,46.92,46.96,46.89,46.94,12200.0,32.5308,32.5585,32.51,32.5446,12200.0
2007-07-23 14:25:00,46.95,47.01,46.91,46.94,26500.0,32.5516,32.5932,32.5238,32.5446,26500.0
2007-07-23 14:30:00,46.94,47.05,46.94,46.98,47300.0,32.5446,32.6209,32.5446,32.5724,47300.0
2007-07-23 14:35:00,46.97,47.05,46.97,47.0,22600.0,32.5654,32.6209,32.5654,32.5862,22600.0
2007-07-23 14:40:00,46.97,47.02,46.95,47.0,16700.0,32.5654,32.6001,32.5516,32.5862,16700.0
2007-07-23 14:45:00,47.0,47.03,46.96,47.02,23900.0,32.5862,32.607,32.5585,32.6001,23900.0
2007-07-23 14:50:00,47.02,47.02,46.95,46.96,9400.0,32.6001,32.6001,32.5516,32.5585,9400.0
2007-07-23 14:55:00,46.96,47.01,46.96,47.0,10600.0,32.5585,32.5932,32.5585,32.5862,10600.0
2007-07-23 15:00:00,47.0,47.02,46.96,46.97,22200.0,32.5862,32.6001,32.5585,32.5654,22200.0
2007-07-23 15:05:00,46.97,47.02,46.97,47.02,16000.0,32.5654,32.6001,32.5654,32.6001,16000.0
2007-07-23 15:10:00,47.02,47.06,47.02,47.05,22200.0,32.6001,32.6278,32.6001,32.6209,22200.0
2007-07-23 15:15:00,47.05,47.06,47.02,47.03,20200.0,32.6209,32.6278,32.6001,32.607,20200.0
2007-07-23 15:20:00,47.03,47.07,47.03,47.07,17500.0,32.607,32.6348,32.607,32.6348,17500.0
2007-07-23 15:25:00,47.07,47.07,47.0,47.04,38500.0,32.6348,32.6348,32.5862,32.614,38500.0
2007-07-23 15:30:00,47.03,47.03,46.97,47.01,22600.0,32.607,32.607,32.5654,32.5932,22600.0
2007-07-23 15:35:00,47.01,47.01,46.9,46.93,19000.0,32.5932,32.5932,32.5169,32.5377,19000.0
2007-07-23 15:40:00,46.92,46.95,46.89,46.91,25500.0,32.5308,32.5516,32.51,32.5238,25500.0
2007-07-23 15:45:00,46.91,46.92,46.82,46.84,33900.0,32.5238,32.5308,32.4614,32.4753,33900.0
2007-07-23 15:50:00,46.84,46.89,46.8,46.86,61900.0,32.4753,32.51,32.4476,32.4892,61900.0
2007-07-23 15:55:00,46.86,46.88,46.83,46.84,38600.0,32.4892,32.503,32.4684,32.4753,38600.0
2007-07-24 09:30:00,46.31,46.32,46.18,46.32,102800.0,32.1078,32.1148,32.0177,32.1148,102800.0
2007-07-24 09:35:00,46.32,46.35,46.2,46.26,64300.0,32.1148,32.1356,32.0316,32.0732,64300.0
2007-07-24 09:40:00,46.26,46.3,46.16,46.26,98700.0,32.0732,32.1009,32.0038,32.0732,98700.0
2007-07-24 09:45:00,46.28,46.35,46.26,46.3,34800.0,32.087,32.1356,32.0732,32.1009,34800.0
2007-07-24 09:50:00,46.3,46.39,46.27,46.27,90200.0,32.1009,32.1633,32.0801,32.0801,90200.0
2007-07-24 09:55:00,46.28,46.32,46.27,46.3,21800.0,32.087,32.1148,32.0801,32.1009,21800.0
2007-07-24 10:00:00,46.32,46.37,46.29,46.31,72500.0,32.1148,32.1494,32.094,32.1078,72500.0
2007-07-24 10:05:00,46.31,46.31,46.23,46.27,81000.0,32.1078,32.1078,32.0524,32.0801,81000.0
2007-07-24 10:10:00,46.27,46.3,46.26,46.28,29700.0,32.0801,32.1009,32.0732,32.087,29700.0
2007-07-24 10:15:00,46.28,46.37,46.27,46.37,61300.0,32.087,32.1494,32.0801,32.1494,61300.0
2007-07-24 10:20:00,46.37,46.38,46.26,46.27,22700.0,32.1494,32.1564,32.0732,32.0801,22700.0
2007-07-24 10:25:00,46.27,46.3,46.26,46.28,20500.0,32.0801,32.1009,32.0732,32.087,20500.0
2007-07-24 10:30:00,46.28,46.29,46.25,46.28,47900.0,32.087,32.094,32.0662,32.087,47900.0
2007-07-24 10:35:00,46.28,46.34,46.27,46.32,36900.0,32.087,32.1286,32.0801,32.1148,36900.0
2007-07-24 10:40:00,46.32,46.35,46.32,46.33,23200.0,32.1148,32.1356,32.1148,32.1217,23200.0
2007-07-24 10:45:00,46.33,46.34,46.28,46.31,18000.0,32.1217,32.1286,32.087,32.1078,18000.0
2007-07-24 10:50:00,46.31,46.31,46.27,46.28,28300.0,32.1078,32.1078,32.0801,32.087,28300.0
2007-07-24 10:55:00,46.28,46.32,46.18,46.27,97500.0,32.087,32.1148,32.0177,32.0801,97500.0
2007-07-24 11:00:00,46.26,46.28,46.23,46.25,30000.0,32.0732,32.087,32.0524,32.0662,30000.0
2007-07-24 11:05:00,46.25,46.29,46.21,46.28,38800.0,32.0662,32.094,32.0385,32.087,38800.0
2007-07-24 11:10:00,46.27,46.27,46.23,46.25,28600.0,32.0801,32.0801,32.0524,32.0662,28600.0
2007-07-24 11:15:00,46.25,46.33,46.25,46.26,36000.0,32.0662,32.1217,32.0662,32.0732,36000.0
2007-07-24 11:20:00,46.27,46.3,46.17,46.21,33200.0,32.0801,32.1009,32.0108,32.0385,33200.0
2007-07-24 11:25:00,46.22,46.28,46.21,46.27,37800.0,32.0454,32.087,32.0385,32.0801,37800.0
2007-07-24 11:30:00,46.27,46.3,46.24,46.26,21000.0,32.0801,32.1009,32.0593,32.0732,21000.0
2007-07-24 11:35:00,46.27,46.28,46.24,46.26,37700.0,32.0801,32.087,32.0593,32.0732,37700.0
2007-07-24 11:40:00,46.26,46.3,46.24,46.29,10300.0,32.0732,32.1009,32.0593,32.094,10300.0
2007-07-24 11:45:00,46.3,46.3,46.24,46.29,19100.0,32.1009,32.1009,32.0593,32.094,19100.0
2007-07-24 11:50:00,46.29,46.35,46.27,46.3,38100.0,32.094,32.1356,32.0801,32.1009,38100.0
2007-07-24 11:55:00,46.29,46.31,46.26,46.28,39500.0,32.094,32.1078,32.0732,32.087,39500.0
2007-07-24 12:00:00,46.29,46.32,46.27,46.28,42600.0,32.094,32.1148,32.0801,32.087,42600.0
2007-07-24 12:05:00,46.28,46.3,46.24,46.26,18100.0,32.087,32.1009,32.0593,32.0732,18100.0
2007-07-24 12:10:00,46.25,46.26,46.18,46.26,44800.0,32.0662,32.0732,32.0177,32.0732,44800.0
2007-07-24 12:15:00,46.26,46.31,46.25,46.31,14900.0,32.0732,32.1078,32.0662,32.1078,14900.0
2007-07-24 12:20:00,46.31,46.33,46.28,46.32,24300.0,32.1078,32.1217,32.087,32.1148,24300.0
2007-07-24 12:25:00,46.32,46.37,46.32,46.36,25400.0,32.1148,32.1494,32.1148,32.1425,25400.0
2007-07-24 12:30:00,46.35,46.43,46.35,46.43,17800.0,32.1356,32.191,32.1356,32.191,17800.0
2007-07-24 12:35:00,46.43,46.43,46.36,46.43,20500.0,32.191,32.191,32.1425,32.191,20500.0
2007-07-24 12:40:00,46.42,46.42,46.39,46.39,7600.0,32.1841,32.1841,32.1633,32.1633,7600.0
2007-07-24 12:45:00,46.38,46.38,46.32,46.33,18400.0,32.1564,32.1564,32.1148,32.1217,18400.0
2007-07-24 12:50:00,46.33,46.35,46.31,46.34,13500.0,32.1217,32.1356,32.1078,32.1286,13500.0
2007-07-24 12:55:00,46.35,46.35,46.3,46.31,14600.0,32.1356,32.1356,32.1009,32.1078,14600.0
2007-07-24 13:00:00,46.32,46.36,46.3,46.31,12500.0,32.1148,32.1425,32.1009,32.1078,12500.0
2007-07-24 13:05:00,46.31,46.31,46.25,46.27,11500.0,32.1078,32.1078,32.0662,32.0801,11500.0
2007-07-24 13:10:00,46.27,46.28,46.16,46.17,31200.0,32.0801,32.087,32.0038,32.0108,31200.0
2007-07-24 13:15:00,46.15,46.2,46.08,46.2,47500.0,31.9969,32.0316,31.9484,32.0316,47500.0
2007-07-24 13:20:00,46.19,46.23,46.19,46.21,22200.0,32.0246,32.0524,32.0246,32.0385,22200.0
2007-07-24 13:25:00,46.22,46.29,46.15,46.18,19700.0,32.0454,32.094,31.9969,32.0177,19700.0
2007-07-24 13:30:00,46.17,46.22,46.16,46.21,14800.0,32.0108,32.0454,32.0038,32.0385,14800.0
2007-07-24 13:35:00,46.22,46.24,46.21,46.23,8000.0,32.0454,32.0593,32.0385,32.0524,8000.0
2007-07-24 13:40:00,46.23,46.28,46.22,46.22,17400.0,32.0524,32.087,32.0454,32.0454,17400.0
2007-07-24 13:45:00,46.22,46.25,46.19,46.23,23400.0,32.0454,32.0662,32.0246,32.0524,23400.0
2007-07-24 13:50:00,46.2,46.2,46.1,46.18,37600.0,32.0316,32.0316,31.9622,32.0177,37600.0
2007-07-24 13:55:00,46.19,46.19,46.15,46.18,12100.0,32.0246,32.0246,31.9969,32.0177,12100.0
2007-07-24 14:00:00,46.18,46.2,46.1,46.11,499000.0,32.0177,32.0316,31.9622,31.9692,499000.0
2007-07-24 14:05:00,46.09,46.16,46.05,46.15,26500.0,31.9553,32.0038,31.9276,31.9969,26500.0
2007-07-24 14:10:00,46.15,46.16,46.13,46.16,13800.0,31.9969,32.0038,31.983,32.0038,13800.0
2007-07-24 14:15:00,46.14,46.17,46.06,46.09,21000.0,31.99,32.0108,31.9345,31.9553,21000.0
2007-07-24 14:20:00,46.09,46.12,46.09,46.1,11400.0,31.9553,31.9761,31.9553,31.9622,11400.0
2007-07-24 14:25:00,46.09,46.14,46.07,46.12,15700.0,31.9553,31.99,31.9414,31.9761,15700.0
2007-07-24 14:30:00,46.12,46.13,46.06,46.07,16500.0,31.9761,31.983,31.9345,31.9414,16500.0
2007-07-24 14:35:00,46.08,46.11,46.06,46.07,18600.0,31.9484,31.9692,31.9345,31.9414,18600.0
2007-07-24 14:40:00,46.06,46.13,46.05,46.12,41200.0,31.9345,31.983,31.9276,31.9761,41200.0
2007-07-24 14:45:00,46.1,46.15,46.07,46.13,26200.0,31.9622,31.9969,31.9414,31.983,26200.0
2007-07-24 14:50:00,46.13,46.13,46.1,46.1,15200.0,31.983,31.983,31.9622,31.9622,15200.0
2007-07-24 14:55:00,46.1,46.11,46.04,46.04,40500.0,31.9622,31.9692,31.9206,31.9206,40500.0
2007-07-24 15:00:00,46.05,46.05,45.93,46.01,62500.0,31.9276,31.9276,31.8444,31.8998,62500.0
2007-07-24 15:05:00,46.0,46.03,45.84,45.9,34200.0,31.8929,31.9137,31.782,31.8236,34200.0
2007-07-24 15:10:00,45.88,45.94,45.88,45.94,35200.0,31.8097,31.8513,31.8097,31.8513,35200.0
2007-07-24 15:15:00,45.93,45.98,45.86,45.95,37300.0,31.8444,31.879,31.7958,31.8582,37300.0
2007-07-24 15:20:00,45.95,45.95,45.83,45.9,52500.0,31.8582,31.8582,31.775,31.8236,52500.0
2007-07-24 15:25:00,45.9,45.9,45.81,45.87,48900.0,31.8236,31.8236,31.7612,31.8028,48900.0
2007-07-24 15:30:00,45.86,45.91,45.82,45.89,43700.0,31.7958,31.8305,31.7681,31.8166,43700.0
2007-07-24 15:35:00,45.89,45.91,45.87,45.87,41600.0,31.8166,31.8305,31.8028,31.8028,41600.0
2007-07-24 15:40:00,45.85,45.86,45.75,45.77,79900.0,31.7889,31.7958,31.7196,31.7334,79900.0
2007-07-24 15:45:00,45.77,45.84,45.75,45.84,41500.0,31.7334,31.782,31.7196,31.782,41500.0
2007-07-24 15:50:00,45.84,45.84,45.73,45.77,59700.0,31.782,31.782,31.7057,31.7334,59700.0
2007-07-24 15:55:00,45.78,45.82,45.75,45.8,117800.0,31.7404,31.7681,31.7196,31.7542,117800.0
2007-07-25 09:30:00,45.83,45.87,45.71,45.72,334200.0,31.775,31.8028,31.6918,31.6988,334200.0
2007-07-25 09:35:00,45.76,45.76,45.63,45.73,35200.0,31.7265,31.7265,31.6364,31.7057,35200.0
2007-07-25 09:40:00,45.73,45.82,45.72,45.77,33000.0,31.7057,31.7681,31.6988,31.7334,33000.0
2007-07-25 09:45:00,45.78,45.82,45.76,45.76,19200.0,31.7404,31.7681,31.7265,31.7265,19200.0
2007-07-25 09:50:00,45.76,45.8,45.71,45.74,57000.0,31.7265,31.7542,31.6918,31.7126,57000.0
2007-07-25 09:55:00,45.73,45.79,45.73,45.75,41800.0,31.7057,31.7473,31.7057,31.7196,41800.0
2007-07-25 10:00:00,45.76,45.82,45.72,45.79,22500.0,31.7265,31.7681,31.6988,31.7473,22500.0
2007-07-25 10:05:00,45.77,45.82,45.75,45.79,24700.0,31.7334,31.7681,31.7196,31.7473,24700.0
2007-07-25 10:10:00,45.8,45.82,45.75,45.75,31200.0,31.7542,31.7681,31.7196,31.7196,31200.0
2007-07-25 10:15:00,45.76,45.84,45.75,45.8,39700.0,31.7265,31.782,31.7196,31.7542,39700.0
2007-07-25 10:20:00,45.8,45.81,45.7,45.7,43200.0,31.7542,31.7612,31.6849,31.6849,43200.0
2007-07-25 10:25:00,45.7,45.72,45.62,45.64,78100.0,31.6849,31.6988,31.6294,31.6433,78100.0
2007-07-25 10:30:00,45.64,45.68,45.51,45.58,67400.0,31.6433,31.671,31.5532,31.6017,67400.0
2007-07-25 10:35:00,45.58,45.59,45.44,45.44,84700.0,31.6017,31.6086,31.5046,31.5046,84700.0
2007-07-25 10:40:00,45.44,45.51,45.27,45.3,93500.0,31.5046,31.5532,31.3868,31.4076,93500.0
2007-07-25 10:45:00,45.31,45.37,45.12,45.16,86000.0,31.4145,31.4561,31.2828,31.3105,86000.0
2007-07-25 10:50:00,45.13,45.25,45.06,45.18,122900.0,31.2897,31.3729,31.2412,31.3244,122900.0
2007-07-25 10:55:00,45.19,45.29,45.14,45.29,131000.0,31.3313,31.4006,31.2966,31.4006,131000.0
2007-07-25 11:00:00,45.29,45.34,45.21,45.32,84100.0,31.4006,31.4353,31.3452,31.4214,84100.0
2007-07-25 11:05:00,45.32,45.33,45.12,45.27,158000.0,31.4214,31.4284,31.2828,31.3868,158000.0
2007-07-25 11:10:00,45.27,45.29,45.16,45.2,94800.0,31.3868,31.4006,31.3105,31.3382,94800.0
2007-07-25 11:15:00,45.21,45.21,45.0,45.08,123500.0,31.3452,31.3452,31.1996,31.255,123500.0
2007-07-25 11:20:00,45.08,45.11,45.03,45.11,63300.0,31.255,31.2758,31.2204,31.2758,63300.0
2007-07-25 11:25:00,45.11,45.19,45.1,45.1,46400.0,31.2758,31.3313,31.2689,31.2689,46400.0
2007-07-25 11:30:00,45.12,45.22,45.12,45.16,30500.0,31.2828,31.3521,31.2828,31.3105,30500.0
2007-07-25 11:35:00,45.15,45.18,45.03,45.15,58100.0,31.3036,31.3244,31.2204,31.3036,58100.0
2007-07-25 11:40:00,45.14,45.27,45.14,45.25,23500.0,31.2966,31.3868,31.2966,31.3729,23500.0
2007-07-25 11:45:00,45.25,45.29,45.23,45.24,9600.0,31.3729,31.4006,31.359,31.366,9600.0
2007-07-25 11:50:00,45.25,45.4,45.22,45.38,58800.0,31.3729,31.4769,31.3521,31.463,58800.0
2007-07-25 11:55:00,45.4,45.4,45.3,45.31,15100.0,31.4769,31.4769,31.4076,31.4145,15100.0
2007-07-25 12:00:00,45.32,45.35,45.29,45.32,29000.0,31.4214,31.4422,31.4006,31.4214,29000.0
2007-07-25 12:05:00,45.32,45.33,45.24,45.3,63100.0,31.4214,31.4284,31.366,31.4076,63100.0
2007-07-25 12:10:00,45.3,45.34,45.28,45.32,29100.0,31.4076,31.4353,31.3937,31.4214,29100.0
2007-07-25 12:15:00,45.33,45.36,45.31,45.33,20700.0,31.4284,31.4492,31.4145,31.4284,20700.0
2007-07-25 12:20:00,45.32,45.35,45.3,45.34,9100.0,31.4214,31.4422,31.4076,31.4353,9100.0
2007-07-25 12:25:00,45.35,45.41,45.35,45.37,22000.0,31.4422,31.4838,31.4422,31.4561,22000.0
2007-07-25 12:30:00,45.37,45.5,45.37,45.49,57000.0,31.4561,31.5462,31.4561,31.5393,57000.0
2007-07-25 12:35:00,45.47,45.51,45.45,45.51,22300.0,31.5254,31.5532,31.5116,31.5532,22300.0
2007-07-25 12:40:00,45.51,45.51,45.47,45.47,28500.0,31.5532,31.5532,31.5254,31.5254,28500.0
2007-07-25 12:45:00,45.5,45.51,45.47,45.48,21000.0,31.5462,31.5532,31.5254,31.5324,21000.0
2007-07-25 12:50:00,45.47,45.49,45.36,45.38,27600.0,31.5254,31.5393,31.4492,31.463,27600.0
2007-07-25 12:55:00,45.39,45.39,45.36,45.36,10200.0,31.47,31.47,31.4492,31.4492,10200.0
2007-07-25 13:00:00,45.36,45.38,45.34,45.36,20100.0,31.4492,31.463,31.4353,31.4492,20100.0
2007-07-25 13:05:00,45.36,45.39,45.32,45.32,23500.0,31.4492,31.47,31.4214,31.4214,23500.0
2007-07-25 13:10:00,45.33,45.36,45.22,45.29,66300.0,31.4284,31.4492,31.3521,31.4006,66300.0
2007-07-25 13:15:00,45.29,45.32,45.2,45.24,25000.0,31.4006,31.4214,31.3382,31.366,25000.0
2007-07-25 13:20:00,45.23,45.26,45.18,45.19,25000.0,31.359,31.3798,31.3244,31.3313,25000.0
2007-07-25 13:25:00,45.2,45.26,45.2,45.23,27200.0,31.3382,31.3798,31.3382,31.359,27200.0
2007-07-25 13:30:00,45.22,45.25,45.15,45.24,38900.0,31.3521,31.3729,31.3036,31.366,38900.0
2007-07-25 13:35:00,45.23,45.24,45.16,45.22,48200.0,31.359,31.366,31.3105,31.3521,48200.0
2007-07-25 13:40:00,45.22,45.32,45.22,45.3,20800.0,31.3521,31.4214,31.3521,31.4076,20800.0
2007-07-25 13:45:00,45.29,45.32,45.27,45.31,10900.0,31.4006,31.4214,31.3868,31.4145,10900.0
2007-07-25 13:50:00,45.29,45.3,45.22,45.26,21400.0,31.4006,31.4076,31.3521,31.3798,21400.0
2007-07-25 13:55:00,45.26,45.29,45.2,45.21,25900.0,31.3798,31.4006,31.3382,31.3452,25900.0
2007-07-25 14:00:00,45.2,45.32,45.2,45.25,65000.0,31.3382,31.4214,31.3382,31.3729,65000.0
2007-07-25 14:05:00,45.24,45.34,45.2,45.29,38300.0,31.366,31.4353,31.3382,31.4006,38300.0
2007-07-25 14:10:00,45.29,45.4,45.26,45.36,37000.0,31.4006,31.4769,31.3798,31.4492,37000.0
2007-07-25 14:15:00,45.37,45.4,45.34,45.36,25900.0,31.4561,31.4769,31.4353,31.4492,25900.0
2007-07-25 14:20:00,45.36,45.45,45.35,45.39,34000.0,31.4492,31.5116,31.4422,31.47,34000.0
2007-07-25 14:25:00,45.38,45.38,45.32,45.35,23900.0,31.463,31.463,31.4214,31.4422,23900.0
2007-07-25 14:30:00,45.35,45.42,45.34,45.4,50700.0,31.4422,31.4908,31.4353,31.4769,50700.0
2007-07-25 14:35:00,45.39,45.41,45.28,45.3,27700.0,31.47,31.4838,31.3937,31.4076,27700.0
2007-07-25 14:40:00,45.29,45.41,45.27,45.39,45700.0,31.4006,31.4838,31.3868,31.47,45700.0
2007-07-25 14:45:00,45.39,45.48,45.39,45.45,29200.0,31.47,31.5324,31.47,31.5116,29200.0
2007-07-25 14:50:00,45.45,45.45,45.35,45.35,32600.0,31.5116,31.5116,31.4422,31.4422,32600.0
2007-07-25 14:55:00,45.35,45.43,45.35,45.4,27000.0,31.4422,31.4977,31.4422,31.4769,27000.0
2007-07-25 15:00:00,45.41,45.6,45.41,45.46,58300.0,31.4838,31.6156,31.4838,31.5185,58300.0
2007-07-25 15:05:00,45.46,45.57,45.46,45.53,36500.0,31.5185,31.5948,31.5185,31.567,36500.0
2007-07-25 15:10:00,45.51,45.65,45.51,45.65,40900.0,31.5532,31.6502,31.5532,31.6502,40900.0
2007-07-25 15:15:00,45.65,45.71,45.52,45.54,67000.0,31.6502,31.6918,31.5601,31.574,67000.0
2007-07-25 15:20:00,45.55,45.63,45.52,45.59,49200.0,31.5809,31.6364,31.5601,31.6086,49200.0
2007-07-25 15:25:00,45.6,45.63,45.56,45.59,50800.0,31.6156,31.6364,31.5878,31.6086,50800.0
2007-07-25 15:30:00,45.59,45.6,45.53,45.56,35100.0,31.6086,31.6156,31.567,31.5878,35100.0
2007-07-25 15:35:00,45.56,45.61,45.52,45.57,77100.0,31.5878,31.6225,31.5601,31.5948,77100.0
2007-07-25 15:40:00,45.55,45.65,45.55,45.64,45400.0,31.5809,31.6502,31.5809,31.6433,45400.0
2007-07-25 15:45:00,45.65,45.69,45.61,45.66,72000.0,31.6502,31.678,31.6225,31.6572,72000.0
2007-07-25 15:50:00,45.65,45.68,45.63,45.67,43100.0,31.6502,31.671,31.6364,31.6641,43100.0
2007-07-25 15:55:00,45.68,45.74,45.64,45.71,104100.0,31.671,31.7126,31.6433,31.6918,104100.0
2007-07-26 09:30:00,44.3,44.6,44.3,44.5,202700.0,30.7143,30.9222,30.7143,30.8529,202700.0
2007-07-26 09:35:00,44.5,44.58,44.22,44.29,108200.0,30.8529,30.9084,30.6588,30.7073,108200.0
2007-07-26 09:40:00,44.28,44.44,44.25,44.41,215900.0,30.7004,30.8113,30.6796,30.7905,215900.0
2007-07-26 09:45:00,44.43,44.59,44.43,44.58,135000.0,30.8044,30.9153,30.8044,30.9084,135000.0
2007-07-26 09:50:00,44.58,44.75,44.58,44.75,160400.0,30.9084,31.0262,30.9084,31.0262,160400.0
2007-07-26 09:55:00,44.73,44.81,44.63,44.74,105000.0,31.0124,31.0678,30.943,31.0193,105000.0
2007-07-26 10:00:00,44.74,44.76,44.62,44.63,129400.0,31.0193,31.0332,30.9361,30.943,129400.0
2007-07-26 10:05:00,44.64,44.67,44.52,44.62,173300.0,30.95,30.9708,30.8668,30.9361,173300.0
2007-07-26 10:10:00,44.62,44.79,44.62,44.76,139700.0,30.9361,31.054,30.9361,31.0332,139700.0
2007-07-26 10:15:00,44.76,44.78,44.63,44.65,104200.0,31.0332,31.047,30.943,30.9569,104200.0
2007-07-26 10:20:00,44.65,44.75,44.64,44.72,55200.0,30.9569,31.0262,30.95,31.0054,55200.0
2007-07-26 10:25:00,44.71,44.76,44.67,44.74,154300.0,30.9985,31.0332,30.9708,31.0193,154300.0
2007-07-26 10:30:00,44.75,44.85,44.74,44.79,120100.0,31.0262,31.0956,31.0193,31.054,120100.0
2007-07-26 10:35:00,44.78,44.83,44.66,44.75,63100.0,31.047,31.0817,30.9638,31.0262,63100.0
2007-07-26 10:40:00,44.75,44.83,44.69,44.7,121200.0,31.0262,31.0817,30.9846,30.9916,121200.0
2007-07-26 10:45:00,44.7,44.83,44.67,44.78,125400.0,30.9916,31.0817,30.9708,31.047,125400.0
2007-07-26 10:50:00,44.78,45.0,44.75,44.88,237800.0,31.047,31.1996,31.0262,31.1164,237800.0
2007-07-26 10:55:00,44.87,45.02,44.84,44.85,43800.0,31.1094,31.2134,31.0886,31.0956,43800.0
2007-07-26 11:00:00,44.84,44.84,44.72,44.74,102200.0,31.0886,31.0886,31.0054,31.0193,102200.0
2007-07-26 11:05:00,44.75,44.75,44.53,44.74,184300.0,31.0262,31.0262,30.8737,31.0193,184300.0
2007-07-26 11:10:00,44.73,44.8,44.68,44.76,154800.0,31.0124,31.0609,30.9777,31.0332,154800.0
2007-07-26 11:15:00,44.75,44.78,44.65,44.75,87600.0,31.0262,31.047,30.9569,31.0262,87600.0
2007-07-26 11:20:00,44.75,44.78,44.66,44.66,98100.0,31.0262,31.047,30.9638,30.9638,98100.0
2007-07-26 11:25:00,44.66,44.69,44.63,44.66,65800.0,30.9638,30.9846,30.943,30.9638,65800.0
2007-07-26 11:30:00,44.66,44.82,44.66,44.75,68900.0,30.9638,31.0748,30.9638,31.0262,68900.0
2007-07-26 11:35:00,44.76,44.8,44.69,44.78,86300.0,31.0332,31.0609,30.9846,31.047,86300.0
2007-07-26 11:40:00,44.77,44.86,44.74,44.8,48900.0,31.0401,31.1025,31.0193,31.0609,48900.0
2007-07-26 11:45:00,44.79,44.8,44.72,44.72,37900.0,31.054,31.0609,31.0054,31.0054,37900.0
2007-07-26 11:50:00,44.73,44.83,44.7,44.81,34000.0,31.0124,31.0817,30.9916,31.0678,34000.0
2007-07-26 11:55:00,44.81,45.03,44.81,44.96,53700.0,31.0678,31.2204,31.0678,31.1718,53700.0
2007-07-26 12:00:00,44.97,44.99,44.76,44.77,64600.0,31.1788,31.1926,31.0332,31.0401,64600.0
2007-07-26 12:05:00,44.76,44.77,44.65,44.71,44300.0,31.0332,31.0401,30.9569,30.9985,44300.0
2007-07-26 12:10:00,44.71,44.75,44.64,44.7,80000.0,30.9985,31.0262,30.95,30.9916,80000.0
2007-07-26 12:15:00,44.7,44.93,44.69,44.91,45300.0,30.9916,31.151,30.9846,31.1372,45300.0
2007-07-26 12:20:00,44.91,44.91,44.8,44.85,60200.0,31.1372,31.1372,31.0609,31.0956,60200.0
2007-07-26 12:25:00,44.86,44.96,44.83,44.85,48200.0,31.1025,31.1718,31.0817,31.0956,48200.0
2007-07-26 12:30:00,44.83,44.91,44.81,44.86,36800.0,31.0817,31.1372,31.0678,31.1025,36800.0
2007-07-26 12:35:00,44.85,44.86,44.75,44.82,58100.0,31.0956,31.1025,31.0262,31.0748,58100.0
2007-07-26 12:40:00,44.82,44.83,44.61,44.63,48800.0,31.0748,31.0817,30.9292,30.943,48800.0
2007-07-26 12:45:00,44.65,44.7,44.55,44.65,54900.0,30.9569,30.9916,30.8876,30.9569,54900.0
2007-07-26 12:50:00,44.66,44.7,44.64,44.66,19100.0,30.9638,30.9916,30.95,30.9638,19100.0
2007-07-26 12:55:00,44.66,44.82,44.64,44.66,49200.0,30.9638,31.0748,30.95,30.9638,49200.0
2007-07-26 13:00:00,44.66,44.72,44.65,44.71,64500.0,30.9638,31.0054,30.9569,30.9985,64500.0
2007-07-26 13:05:00,44.71,44.78,44.69,44.75,56700.0,30.9985,31.047,30.9846,31.0262,56700.0
2007-07-26 13:10:00,44.75,44.91,44.74,44.9,37300.0,31.0262,31.1372,31.0193,31.1302,37300.0
2007-07-26 13:15:00,44.9,44.94,44.75,44.77,38400.0,31.1302,31.158,31.0262,31.0401,38400.0
2007-07-26 13:20:00,44.77,44.79,44.72,44.75,59300.0,31.0401,31.054,31.0054,31.0262,59300.0
2007-07-26 13:25:00,44.75,44.78,44.71,44.76,81900.0,31.0262,31.047,30.9985,31.0332,81900.0
2007-07-26 13:30:00,44.75,44.87,44.73,44.75,46800.0,31.0262,31.1094,31.0124,31.0262,46800.0
2007-07-26 13:35:00,44.76,44.83,44.75,44.81,70200.0,31.0332,31.0817,31.0262,31.0678,70200.0
2007-07-26 13:40:00,44.82,44.97,44.8,44.97,62200.0,31.0748,31.1788,31.0609,31.1788,62200.0
2007-07-26 13:45:00,44.96,45.08,44.81,44.82,49000.0,31.1718,31.255,31.0678,31.0748,49000.0
2007-07-26 13:50:00,44.79,44.91,44.75,44.76,67300.0,31.054,31.1372,31.0262,31.0332,67300.0
2007-07-26 13:55:00,44.75,44.84,44.7,44.77,76400.0,31.0262,31.0886,30.9916,31.0401,76400.0
2007-07-26 14:00:00,44.77,44.92,44.77,44.8,36700.0,31.0401,31.1441,31.0401,31.0609,36700.0
2007-07-26 14:05:00,44.8,44.82,44.65,44.79,140900.0,31.0609,31.0748,30.9569,31.054,140900.0
2007-07-26 14:10:00,44.78,44.85,44.74,44.76,41600.0,31.047,31.0956,31.0193,31.0332,41600.0
2007-07-26 14:15:00,44.75,44.8,44.74,44.76,50500.0,31.0262,31.0609,31.0193,31.0332,50500.0
2007-07-26 14:20:00,44.76,44.79,44.65,44.65,98800.0,31.0332,31.054,30.9569,30.9569,98800.0
2007-07-26 14:25:00,44.65,44.77,44.65,44.73,66500.0,30.9569,31.0401,30.9569,31.0124,66500.0
2007-07-26 14:30:00,44.73,44.8,44.71,44.72,34100.0,31.0124,31.0609,30.9985,31.0054,34100.0
2007-07-26 14:35:00,44.72,44.76,44.54,44.63,58700.0,31.0054,31.0332,30.8806,30.943,58700.0
2007-07-26 14:40:00,44.61,44.62,44.48,44.48,33700.0,30.9292,30.9361,30.839,30.839,33700.0
2007-07-26 14:45:00,44.48,44.49,44.33,44.33,74300.0,30.839,30.846,30.7351,30.7351,74300.0
2007-07-26 14:50:00,44.33,44.5,44.3,44.48,73000.0,30.7351,30.8529,30.7143,30.839,73000.0
2007-07-26 14:55:00,44.47,44.71,44.39,44.45,88000.0,30.8321,30.9985,30.7767,30.8182,88000.0
2007-07-26 15:00:00,44.47,44.75,44.47,44.67,77800.0,30.8321,31.0262,30.8321,30.9708,77800.0
2007-07-26 15:05:00,44.67,44.78,44.59,44.76,65800.0,30.9708,31.047,30.9153,31.0332,65800.0
2007-07-26 15:10:00,44.75,44.85,44.73,44.83,88300.0,31.0262,31.0956,31.0124,31.0817,88300.0
2007-07-26 15:15:00,44.82,45.05,44.79,44.99,83900.0,31.0748,31.2342,31.054,31.1926,83900.0
2007-07-26 15:20:00,44.97,45.05,44.89,45.01,116500.0,31.1788,31.2342,31.1233,31.2065,116500.0
2007-07-26 15:25:00,45.0,45.01,44.94,44.99,93200.0,31.1996,31.2065,31.158,31.1926,93200.0
2007-07-26 15:30:00,44.98,44.99,44.84,44.84,69600.0,31.1857,31.1926,31.0886,31.0886,69600.0
2007-07-26 15:35:00,44.84,45.05,44.75,44.84,113600.0,31.0886,31.2342,31.0262,31.0886,113600.0
2007-07-26 15:40:00,44.84,44.95,44.71,44.91,218200.0,31.0886,31.1649,30.9985,31.1372,218200.0
2007-07-26 15:45:00,44.91,45.18,44.91,45.12,144200.0,31.1372,31.3244,31.1372,31.2828,144200.0
2007-07-26 15:50:00,45.15,45.22,45.04,45.14,168000.0,31.3036,31.3521,31.2273,31.2966,168000.0
2007-07-26 15:55:00,45.14,45.15,45.02,45.07,109400.0,31.2966,31.3036,31.2134,31.2481,109400.0
2007-07-27 09:30:00,44.9,44.9,44.54,44.71,170400.0,31.1302,31.1302,30.8806,30.9985,170400.0
2007-07-27 09:35:00,44.72,44.84,44.58,44.72,96700.0,31.0054,31.0886,30.9084,31.0054,96700.0
2007-07-27 09:40:00,44.7,44.76,44.59,44.7,162300.0,30.9916,31.0332,30.9153,30.9916,162300.0
2007-07-27 09:45:00,44.71,44.81,44.62,44.76,215900.0,30.9985,31.0678,30.9361,31.0332,215900.0
2007-07-27 09:50:00,44.76,44.97,44.64,44.84,153000.0,31.0332,31.1788,30.95,31.0886,153000.0
2007-07-27 09:55:00,44.85,45.07,44.77,44.99,110100.0,31.0956,31.2481,31.0401,31.1926,110100.0
2007-07-27 10:00:00,44.95,45.07,44.91,44.98,94000.0,31.1649,31.2481,31.1372,31.1857,94000.0
2007-07-27 10:05:00,44.97,45.02,44.82,44.86,70300.0,31.1788,31.2134,31.0748,31.1025,70300.0
2007-07-27 10:10:00,44.85,44.96,44.83,44.91,56000.0,31.0956,31.1718,31.0817,31.1372,56000.0
2007-07-27 10:15:00,44.92,44.93,44.81,44.88,73800.0,31.1441,31.151,31.0678,31.1164,73800.0
2007-07-27 10:20:00,44.9,44.9,44.69,44.77,79900.0,31.1302,31.1302,30.9846,31.0401,79900.0
2007-07-27 10:25:00,44.77,44.83,44.72,44.78,126100.0,31.0401,31.0817,31.0054,31.047,126100.0
2007-07-27 10:30:00,44.79,44.86,44.73,44.74,79000.0,31.054,31.1025,31.0124,31.0193,79000.0
2007-07-27 10:35:00,44.75,44.84,44.68,44.84,84500.0,31.0262,31.0886,30.9777,31.0886,84500.0
2007-07-27 10:40:00,44.85,44.9,44.8,44.84,58400.0,31.0956,31.1302,31.0609,31.0886,58400.0
2007-07-27 10:45:00,44.85,44.89,44.8,44.88,124200.0,31.0956,31.1233,31.0609,31.1164,124200.0
2007-07-27 10:50:00,44.86,44.88,44.79,44.85,140500.0,31.1025,31.1164,31.054,31.0956,140500.0
2007-07-27 10:55:00,44.85,44.87,44.82,44.85,141300.0,31.0956,31.1094,31.0748,31.0956,141300.0
2007-07-27 11:00:00,44.87,44.9,44.68,44.7,105100.0,31.1094,31.1302,30.9777,30.9916,105100.0
2007-07-27 11:05:00,44.7,44.81,44.68,44.73,96300.0,30.9916,31.0678,30.9777,31.0124,96300.0
2007-07-27 11:10:00,44.73,44.76,44.6,44.61,103200.0,31.0124,31.0332,30.9222,30.9292,103200.0
2007-07-27 11:15:00,44.62,44.68,44.49,44.6,112800.0,30.9361,30.9777,30.846,30.9222,112800.0
2007-07-27 11:20:00,44.6,44.63,44.51,44.55,56400.0,30.9222,30.943,30.8598,30.8876,56400.0
2007-07-27 11:25:00,44.57,44.62,44.5,44.52,55900.0,30.9014,30.9361,30.8529,30.8668,55900.0
2007-07-27 11:30:00,44.52,44.7,44.5,44.65,59500.0,30.8668,30.9916,30.8529,30.9569,59500.0
2007-07-27 11:35:00,44.67,44.76,44.56,44.62,106400.0,30.9708,31.0332,30.8945,30.9361,106400.0
2007-07-27 11:40:00,44.62,44.76,44.57,44.75,56600.0,30.9361,31.0332,30.9014,31.0262,56600.0
2007-07-27 11:45:00,44.76,44.79,44.75,44.75,38700.0,31.0332,31.054,31.0262,31.0262,38700.0
2007-07-27 11:50:00,44.75,44.76,44.58,44.62,72700.0,31.0262,31.0332,30.9084,30.9361,72700.0
2007-07-27 11:55:00,44.57,44.68,44.52,44.61,38200.0,30.9014,30.9777,30.8668,30.9292,38200.0
2007-07-27 12:00:00,44.59,44.66,44.58,44.58,34400.0,30.9153,30.9638,30.9084,30.9084,34400.0
2007-07-27 12:05:00,44.59,44.6,44.52,44.54,26700.0,30.9153,30.9222,30.8668,30.8806,26700.0
2007-07-27 12:10:00,44.51,44.53,44.42,44.42,38900.0,30.8598,30.8737,30.7975,30.7975,38900.0
2007-07-27 12:15:00,44.43,44.62,44.4,44.62,49900.0,30.8044,30.9361,30.7836,30.9361,49900.0
2007-07-27 12:20:00,44.61,44.66,44.56,44.58,57400.0,30.9292,30.9638,30.8945,30.9084,57400.0
2007-07-27 12:25:00,44.59,44.6,44.47,44.51,32600.0,30.9153,30.9222,30.8321,30.8598,32600.0
2007-07-27 12:30:00,44.53,44.53,44.34,44.34,36600.0,30.8737,30.8737,30.742,30.742,36600.0
2007-07-27 12:35:00,44.32,44.4,44.32,44.4,19500.0,30.7281,30.7836,30.7281,30.7836,19500.0
2007-07-27 12:40:00,44.39,44.62,44.38,44.59,34900.0,30.7767,30.9361,30.7697,30.9153,34900.0
2007-07-27 12:45:00,44.56,44.6,44.49,44.58,25400.0,30.8945,30.9222,30.846,30.9084,25400.0
2007-07-27 12:50:00,44.56,44.6,44.46,44.46,31800.0,30.8945,30.9222,30.8252,30.8252,31800.0
2007-07-27 12:55:00,44.45,44.56,44.44,44.51,31200.0,30.8182,30.8945,30.8113,30.8598,31200.0
2007-07-27 13:00:00,44.53,44.56,44.42,44.56,37500.0,30.8737,30.8945,30.7975,30.8945,37500.0
2007-07-27 13:05:00,44.56,44.59,44.49,44.57,30500.0,30.8945,30.9153,30.846,30.9014,30500.0
2007-07-27 13:10:00,44.57,44.67,44.52,44.65,45200.0,30.9014,30.9708,30.8668,30.9569,45200.0
2007-07-27 13:15:00,44.65,44.74,44.61,44.74,33000.0,30.9569,31.0193,30.9292,31.0193,33000.0
2007-07-27 13:20:00,44.74,44.74,44.66,44.69,20000.0,31.0193,31.0193,30.9638,30.9846,20000.0
2007-07-27 13:25:00,44.69,44.69,44.59,44.61,13100.0,30.9846,30.9846,30.9153,30.9292,13100.0
2007-07-27 13:30:00,44.61,44.63,44.5,44.53,28100.0,30.9292,30.943,30.8529,30.8737,28100.0
2007-07-27 13:35:00,44.52,44.61,44.52,44.59,23900.0,30.8668,30.9292,30.8668,30.9153,23900.0
2007-07-27 13:40:00,44.59,44.68,44.59,44.62,22100.0,30.9153,30.9777,30.9153,30.9361,22100.0
2007-07-27 13:45:00,44.64,44.71,44.62,44.68,25900.0,30.95,30.9985,30.9361,30.9777,25900.0
2007-07-27 13:50:00,44.69,44.75,44.64,44.68,46700.0,30.9846,31.0262,30.95,30.9777,46700.0
2007-07-27 13:55:00,44.66,44.74,44.66,44.66,23800.0,30.9638,31.0193,30.9638,30.9638,23800.0
2007-07-27 14:00:00,44.66,44.7,44.56,44.6,26100.0,30.9638,30.9916,30.8945,30.9222,26100.0
2007-07-27 14:05:00,44.6,44.66,44.56,44.61,40400.0,30.9222,30.9638,30.8945,30.9292,40400.0
2007-07-27 14:10:00,44.6,44.62,44.49,44.57,50800.0,30.9222,30.9361,30.846,30.9014,50800.0
2007-07-27 14:15:00,44.58,44.62,44.52,44.61,37900.0,30.9084,30.9361,30.8668,30.9292,37900.0
2007-07-27 14:20:00,44.6,44.68,44.57,44.62,45700.0,30.9222,30.9777,30.9014,30.9361,45700.0
2007-07-27 14:25:00,44.61,44.63,44.5,44.53,47200.0,30.9292,30.943,30.8529,30.8737,47200.0
2007-07-27 14:30:00,44.51,44.59,44.5,44.54,38700.0,30.8598,30.9153,30.8529,30.8806,38700.0
2007-07-27 14:35:00,44.54,44.64,44.5,44.59,88600.0,30.8806,30.95,30.8529,30.9153,88600.0
2007-07-27 14:40:00,44.57,44.68,44.56,44.66,37600.0,30.9014,30.9777,30.8945,30.9638,37600.0
2007-07-27 14:45:00,44.67,44.76,44.65,44.68,27700.0,30.9708,31.0332,30.9569,30.9777,27700.0
2007-07-27 14:50:00,44.68,44.77,44.64,44.75,34100.0,30.9777,31.0401,30.95,31.0262,34100.0
2007-07-27 14:55:00,44.77,44.77,44.66,44.71,42600.0,31.0401,31.0401,30.9638,30.9985,42600.0
2007-07-27 15:00:00,44.7,44.73,44.59,44.71,64800.0,30.9916,31.0124,30.9153,30.9985,64800.0
2007-07-27 15:05:00,44.71,44.77,44.67,44.69,45700.0,30.9985,31.0401,30.9708,30.9846,45700.0
2007-07-27 15:10:00,44.69,44.72,44.62,44.72,28200.0,30.9846,31.0054,30.9361,31.0054,28200.0
2007-07-27 15:15:00,44.72,44.72,44.59,44.68,42400.0,31.0054,31.0054,30.9153,30.9777,42400.0
2007-07-27 15:20:00,44.68,44.7,44.59,44.67,49000.0,30.9777,30.9916,30.9153,30.9708,49000.0
2007-07-27 15:25:00,44.67,44.74,44.62,44.68,34600.0,30.9708,31.0193,30.9361,30.9777,34600.0
2007-07-27 15:30:00,44.67,44.74,44.65,44.73,51100.0,30.9708,31.0193,30.9569,31.0124,51100.0
2007-07-27 15:35:00,44.73,44.73,44.59,44.71,109800.0,31.0124,31.0124,30.9153,30.9985,109800.0
2007-07-27 15:40:00,44.7,44.73,44.47,44.47,88900.0,30.9916,31.0124,30.8321,30.8321,88900.0
2007-07-27 15:45:00,44.47,44.61,44.38,44.41,123800.0,30.8321,30.9292,30.7697,30.7905,123800.0
2007-07-27 15:50:00,44.42,44.6,44.38,44.43,138500.0,30.7975,30.9222,30.7697,30.8044,138500.0
2007-07-27 15:55:00,44.44,44.46,44.21,44.31,225400.0,30.8113,30.8252,30.6519,30.7212,225400.0
2007-07-30 09:30:00,44.2,44.33,44.15,44.27,51700.0,30.6449,30.7351,30.6103,30.6935,51700.0
2007-07-30 09:35:00,44.25,44.39,44.05,44.34,80700.0,30.6796,30.7767,30.5409,30.742,80700.0
2007-07-30 09:40:00,44.34,44.54,44.2,44.36,98800.0,30.742,30.8806,30.6449,30.7559,98800.0
2007-07-30 09:45:00,44.36,44.48,44.27,44.38,34400.0,30.7559,30.839,30.6935,30.7697,34400.0
2007-07-30 09:50:00,44.39,44.5,44.31,44.31,65300.0,30.7767,30.8529,30.7212,30.7212,65300.0
2007-07-30 09:55:00,44.31,44.48,44.3,44.4,57000.0,30.7212,30.839,30.7143,30.7836,57000.0
2007-07-30 10:00:00,44.4,44.44,44.33,44.38,33800.0,30.7836,30.8113,30.7351,30.7697,33800.0
2007-07-30 10:05:00,44.4,44.41,44.27,44.32,106300.0,30.7836,30.7905,30.6935,30.7281,106300.0
2007-07-30 10:10:00,44.34,44.39,44.3,44.33,67600.0,30.742,30.7767,30.7143,30.7351,67600.0
2007-07-30 10:15:00,44.33,44.39,44.25,44.34,75800.0,30.7351,30.7767,30.6796,30.742,75800.0
2007-07-30 10:20:00,44.36,44.4,44.3,44.3,57800.0,30.7559,30.7836,30.7143,30.7143,57800.0
2007-07-30 10:25:00,44.29,44.32,44.21,44.26,55300.0,30.7073,30.7281,30.6519,30.6865,55300.0
2007-07-30 10:30:00,44.26,44.29,44.21,44.27,62500.0,30.6865,30.7073,30.6519,30.6935,62500.0
2007-07-30 10:35:00,44.27,44.3,44.17,44.26,94800.0,30.6935,30.7143,30.6241,30.6865,94800.0
2007-07-30 10:40:00,44.26,44.26,44.16,44.17,84700.0,30.6865,30.6865,30.6172,30.6241,84700.0
2007-07-30 10:45:00,44.17,44.25,44.13,44.25,56100.0,30.6241,30.6796,30.5964,30.6796,56100.0
2007-07-30 10:50:00,44.24,44.25,44.18,44.25,44200.0,30.6727,30.6796,30.6311,30.6796,44200.0
2007-07-30 10:55:00,44.24,44.25,44.18,44.19,85200.0,30.6727,30.6796,30.6311,30.638,85200.0
2007-07-30 11:00:00,44.21,44.27,44.21,44.25,229300.0,30.6519,30.6935,30.6519,30.6796,229300.0
2007-07-30 11:05:00,44.24,44.3,44.16,44.26,230700.0,30.6727,30.7143,30.6172,30.6865,230700.0
2007-07-30 11:10:00,44.25,44.27,44.21,44.25,124100.0,30.6796,30.6935,30.6519,30.6796,124100.0
2007-07-30 11:15:00,44.24,44.28,44.22,44.27,88300.0,30.6727,30.7004,30.6588,30.6935,88300.0
2007-07-30 11:20:00,44.27,44.29,44.25,44.29,54100.0,30.6935,30.7073,30.6796,30.7073,54100.0
2007-07-30 11:25:00,44.29,44.34,44.28,44.34,97900.0,30.7073,30.742,30.7004,30.742,97900.0
2007-07-30 11:30:00,44.33,44.33,44.3,44.31,28200.0,30.7351,30.7351,30.7143,30.7212,28200.0
2007-07-30 11:35:00,44.32,44.37,44.31,44.33,28600.0,30.7281,30.7628,30.7212,30.7351,28600.0
2007-07-30 11:40:00,44.33,44.33,44.3,44.31,42700.0,30.7351,30.7351,30.7143,30.7212,42700.0
2007-07-30 11:45:00,44.31,44.44,44.31,44.4,45300.0,30.7212,30.8113,30.7212,30.7836,45300.0
2007-07-30 11:50:00,44.39,44.46,44.38,44.42,30200.0,30.7767,30.8252,30.7697,30.7975,30200.0
2007-07-30 11:55:00,44.41,44.42,44.38,44.41,57500.0,30.7905,30.7975,30.7697,30.7905,57500.0
2007-07-30 12:00:00,44.39,44.44,44.36,44.37,34100.0,30.7767,30.8113,30.7559,30.7628,34100.0
2007-07-30 12:05:00,44.38,44.41,44.35,44.4,54700.0,30.7697,30.7905,30.7489,30.7836,54700.0
2007-07-30 12:10:00,44.4,44.42,44.36,44.39,377000.0,30.7836,30.7975,30.7559,30.7767,377000.0
2007-07-30 12:15:00,44.39,44.44,44.0,44.44,47600.0,30.7767,30.8113,30.5063,30.8113,47600.0
2007-07-30 12:20:00,44.43,44.48,44.41,44.46,53200.0,30.8044,30.839,30.7905,30.8252,53200.0
2007-07-30 12:25:00,44.46,44.5,44.45,44.45,20000.0,30.8252,30.8529,30.8182,30.8182,20000.0
2007-07-30 12:30:00,44.45,44.54,44.41,44.41,37800.0,30.8182,30.8806,30.7905,30.7905,37800.0
2007-07-30 12:35:00,44.42,44.52,44.39,44.47,59800.0,30.7975,30.8668,30.7767,30.8321,59800.0
2007-07-30 12:40:00,44.48,44.53,44.4,44.45,163300.0,30.839,30.8737,30.7836,30.8182,163300.0
2007-07-30 12:45:00,44.46,44.53,44.45,44.53,36300.0,30.8252,30.8737,30.8182,30.8737,36300.0
2007-07-30 12:50:00,44.53,44.64,44.53,44.59,35600.0,30.8737,30.95,30.8737,30.9153,35600.0
2007-07-30 12:55:00,44.6,44.68,44.52,44.52,29700.0,30.9222,30.9777,30.8668,30.8668,29700.0
2007-07-30 13:00:00,44.54,44.6,44.5,44.58,56100.0,30.8806,30.9222,30.8529,30.9084,56100.0
2007-07-30 13:05:00,44.57,44.64,44.56,44.63,19500.0,30.9014,30.95,30.8945,30.943,19500.0
2007-07-30 13:10:00,44.63,44.64,44.59,44.6,9800.0,30.943,30.95,30.9153,30.9222,9800.0
2007-07-30 13:15:00,44.61,44.61,44.58,44.6,3800.0,30.9292,30.9292,30.9084,30.9222,3800.0
2007-07-30 13:20:00,44.58,44.62,44.58,44.6,8000.0,30.9084,30.9361,30.9084,30.9222,8000.0
2007-07-30 13:25:00,44.61,44.61,44.56,44.58,9800.0,30.9292,30.9292,30.8945,30.9084,9800.0
2007-07-30 13:30:00,44.57,44.57,44.47,44.48,22500.0,30.9014,30.9014,30.8321,30.839,22500.0
2007-07-30 13:35:00,44.49,44.51,44.48,44.48,9200.0,30.846,30.8598,30.839,30.839,9200.0
2007-07-30 13:40:00,44.5,44.67,44.49,44.67,122300.0,30.8529,30.9708,30.846,30.9708,122300.0
2007-07-30 13:45:00,44.68,44.78,44.65,44.77,47000.0,30.9777,31.047,30.9569,31.0401,47000.0
2007-07-30 13:50:00,44.78,44.79,44.72,44.77,41200.0,31.047,31.054,31.0054,31.0401,41200.0
2007-07-30 13:55:00,44.76,44.82,44.75,44.76,32500.0,31.0332,31.0748,31.0262,31.0332,32500.0
2007-07-30 14:00:00,44.76,44.83,44.74,44.82,30800.0,31.0332,31.0817,31.0193,31.0748,30800.0
2007-07-30 14:05:00,44.82,44.87,44.8,44.83,43200.0,31.0748,31.1094,31.0609,31.0817,43200.0
2007-07-30 14:10:00,44.83,44.85,44.79,44.84,21400.0,31.0817,31.0956,31.054,31.0886,21400.0
2007-07-30 14:15:00,44.84,44.88,44.82,44.82,20800.0,31.0886,31.1164,31.0748,31.0748,20800.0
2007-07-30 14:20:00,44.83,44.84,44.77,44.78,20900.0,31.0817,31.0886,31.0401,31.047,20900.0
2007-07-30 14:25:00,44.79,44.79,44.75,44.76,12100.0,31.054,31.054,31.0262,31.0332,12100.0
2007-07-30 14:30:00,44.76,44.78,44.71,44.73,16000.0,31.0332,31.047,30.9985,31.0124,16000.0
2007-07-30 14:35:00,44.72,44.76,44.72,44.72,19100.0,31.0054,31.0332,31.0054,31.0054,19100.0
2007-07-30 14:40:00,44.74,44.85,44.74,44.81,26900.0,31.0193,31.0956,31.0193,31.0678,26900.0
2007-07-30 14:45:00,44.81,44.82,44.75,44.81,40800.0,31.0678,31.0748,31.0262,31.0678,40800.0
2007-07-30 14:50:00,44.8,44.84,44.75,44.76,32000.0,31.0609,31.0886,31.0262,31.0332,32000.0
2007-07-30 14:55:00,44.77,44.84,44.77,44.79,19400.0,31.0401,31.0886,31.0401,31.054,19400.0
2007-07-30 15:00:00,44.78,44.9,44.74,44.9,30000.0,31.047,31.1302,31.0193,31.1302,30000.0
2007-07-30 15:05:00,44.9,45.02,44.9,45.0,29600.0,31.1302,31.2134,31.1302,31.1996,29600.0
2007-07-30 15:10:00,45.0,45.03,44.94,44.95,28400.0,31.1996,31.2204,31.158,31.1649,28400.0
2007-07-30 15:15:00,44.94,44.95,44.86,44.86,13800.0,31.158,31.1649,31.1025,31.1025,13800.0
2007-07-30 15:20:00,44.86,44.88,44.84,44.88,11900.0,31.1025,31.1164,31.0886,31.1164,11900.0
2007-07-30 15:25:00,44.89,44.95,44.89,44.92,37500.0,31.1233,31.1649,31.1233,31.1441,37500.0
2007-07-30 15:30:00,44.91,44.92,44.86,44.89,28000.0,31.1372,31.1441,31.1025,31.1233,28000.0
2007-07-30 15:35:00,44.89,44.92,44.85,44.86,67600.0,31.1233,31.1441,31.0956,31.1025,67600.0
2007-07-30 15:40:00,44.86,44.89,44.76,44.77,45800.0,31.1025,31.1233,31.0332,31.0401,45800.0
2007-07-30 15:45:00,44.78,44.78,44.72,44.78,51300.0,31.047,31.047,31.0054,31.047,51300.0
2007-07-30 15:50:00,44.78,44.78,44.67,44.73,54300.0,31.047,31.047,30.9708,31.0124,54300.0
2007-07-30 15:55:00,44.72,44.77,44.69,44.76,54700.0,31.0054,31.0401,30.9846,31.0332,54700.0
2007-07-31 09:30:00,45.0,45.33,44.99,45.17,148200.0,31.1996,31.4284,31.1926,31.3174,148200.0
2007-07-31 09:35:00,45.16,45.17,44.93,44.99,75200.0,31.3105,31.3174,31.151,31.1926,75200.0
2007-07-31 09:40:00,45.0,45.06,44.99,45.01,26300.0,31.1996,31.2412,31.1926,31.2065,26300.0
2007-07-31 09:45:00,45.0,45.04,44.9,44.96,30700.0,31.1996,31.2273,31.1302,31.1718,30700.0
2007-07-31 09:50:00,44.98,45.0,44.95,44.99,11400.0,31.1857,31.1996,31.1649,31.1926,11400.0
2007-07-31 09:55:00,44.98,45.0,44.95,44.99,23600.0,31.1857,31.1996,31.1649,31.1926,23600.0
2007-07-31 10:00:00,44.99,45.09,44.92,44.97,64100.0,31.1926,31.262,31.1441,31.1788,64100.0
2007-07-31 10:05:00,44.99,45.01,44.9,44.95,56600.0,31.1926,31.2065,31.1302,31.1649,56600.0
2007-07-31 10:10:00,44.96,45.0,44.9,44.92,60300.0,31.1718,31.1996,31.1302,31.1441,60300.0
2007-07-31 10:15:00,44.91,45.01,44.86,44.96,61600.0,31.1372,31.2065,31.1025,31.1718,61600.0
2007-07-31 10:20:00,44.96,45.03,44.84,45.0,110000.0,31.1718,31.2204,31.0886,31.1996,110000.0
2007-07-31 10:25:00,45.0,45.03,44.96,44.96,26300.0,31.1996,31.2204,31.1718,31.1718,26300.0
2007-07-31 10:30:00,44.94,44.98,44.93,44.98,25800.0,31.158,31.1857,31.151,31.1857,25800.0
2007-07-31 10:35:00,45.0,45.01,44.95,44.98,25200.0,31.1996,31.2065,31.1649,31.1857,25200.0
2007-07-31 10:40:00,44.98,45.0,44.96,44.98,55300.0,31.1857,31.1996,31.1718,31.1857,55300.0
2007-07-31 10:45:00,44.98,44.98,44.88,44.9,17500.0,31.1857,31.1857,31.1164,31.1302,17500.0
2007-07-31 10:50:00,44.9,44.9,44.82,44.85,30500.0,31.1302,31.1302,31.0748,31.0956,30500.0
2007-07-31 10:55:00,44.84,44.86,44.8,44.84,49700.0,31.0886,31.1025,31.0609,31.0886,49700.0
2007-07-31 11:00:00,44.85,44.88,44.78,44.87,26600.0,31.0956,31.1164,31.047,31.1094,26600.0
2007-07-31 11:05:00,44.89,45.0,44.87,44.98,118200.0,31.1233,31.1996,31.1094,31.1857,118200.0
2007-07-31 11:10:00,44.98,45.09,44.97,45.07,48300.0,31.1857,31.262,31.1788,31.2481,48300.0
2007-07-31 11:15:00,45.07,45.09,44.98,45.04,31900.0,31.2481,31.262,31.1857,31.2273,31900.0
2007-07-31 11:20:00,45.05,45.09,45.02,45.04,21700.0,31.2342,31.262,31.2134,31.2273,21700.0
2007-07-31 11:25:00,45.05,45.15,45.03,45.12,43700.0,31.2342,31.3036,31.2204,31.2828,43700.0
2007-07-31 11:30:00,45.13,45.22,45.12,45.19,47600.0,31.2897,31.3521,31.2828,31.3313,47600.0
2007-07-31 11:35:00,45.18,45.22,45.07,45.07,18400.0,31.3244,31.3521,31.2481,31.2481,18400.0
2007-07-31 11:40:00,45.08,45.08,44.97,44.98,21400.0,31.255,31.255,31.1788,31.1857,21400.0
2007-07-31 11:45:00,44.97,45.04,44.95,45.03,27600.0,31.1788,31.2273,31.1649,31.2204,27600.0
2007-07-31 11:50:00,45.05,45.13,45.04,45.11,19200.0,31.2342,31.2897,31.2273,31.2758,19200.0
2007-07-31 11:55:00,45.11,45.12,45.05,45.07,20700.0,31.2758,31.2828,31.2342,31.2481,20700.0
2007-07-31 12:00:00,45.07,45.08,45.01,45.01,15100.0,31.2481,31.255,31.2065,31.2065,15100.0
2007-07-31 12:05:00,45.01,45.06,45.0,45.0,15500.0,31.2065,31.2412,31.1996,31.1996,15500.0
2007-07-31 12:10:00,45.02,45.05,44.94,44.96,36700.0,31.2134,31.2342,31.158,31.1718,36700.0
2007-07-31 12:15:00,44.96,45.0,44.92,44.98,37400.0,31.1718,31.1996,31.1441,31.1857,37400.0
2007-07-31 12:20:00,45.0,45.02,44.96,44.99,24500.0,31.1996,31.2134,31.1718,31.1926,24500.0
2007-07-31 12:25:00,45.0,45.04,44.97,44.99,18600.0,31.1996,31.2273,31.1788,31.1926,18600.0
2007-07-31 12:30:00,45.0,45.02,44.93,45.02,26100.0,31.1996,31.2134,31.151,31.2134,26100.0
2007-07-31 12:35:00,45.02,45.02,45.0,45.0,13600.0,31.2134,31.2134,31.1996,31.1996,13600.0
2007-07-31 12:40:00,45.02,45.04,44.97,44.98,23500.0,31.2134,31.2273,31.1788,31.1857,23500.0
2007-07-31 12:45:00,44.98,45.02,44.98,45.0,24600.0,31.1857,31.2134,31.1857,31.1996,24600.0
2007-07-31 12:50:00,45.0,45.02,44.99,45.01,11000.0,31.1996,31.2134,31.1926,31.2065,11000.0
2007-07-31 12:55:00,45.01,45.01,45.0,45.0,9000.0,31.2065,31.2065,31.1996,31.1996,9000.0
2007-07-31 13:00:00,45.01,45.01,44.98,45.0,22600.0,31.2065,31.2065,31.1857,31.1996,22600.0
2007-07-31 13:05:00,45.0,45.01,44.95,44.97,24800.0,31.1996,31.2065,31.1649,31.1788,24800.0
2007-07-31 13:10:00,44.98,45.08,44.98,45.03,18900.0,31.1857,31.255,31.1857,31.2204,18900.0
2007-07-31 13:15:00,45.03,45.04,44.96,44.98,12000.0,31.2204,31.2273,31.1718,31.1857,12000.0
2007-07-31 13:20:00,44.99,45.01,44.96,44.97,11200.0,31.1926,31.2065,31.1718,31.1788,11200.0
2007-07-31 13:25:00,44.97,44.97,44.91,44.91,9300.0,31.1788,31.1788,31.1372,31.1372,9300.0
2007-07-31 13:30:00,44.89,45.0,44.88,44.92,39400.0,31.1233,31.1996,31.1164,31.1441,39400.0
2007-07-31 13:35:00,44.91,44.92,44.83,44.86,23600.0,31.1372,31.1441,31.0817,31.1025,23600.0
2007-07-31 13:40:00,44.86,44.86,44.7,44.73,35100.0,31.1025,31.1025,30.9916,31.0124,35100.0
2007-07-31 13:45:00,44.72,44.74,44.62,44.67,65400.0,31.0054,31.0193,30.9361,30.9708,65400.0
2007-07-31 13:50:00,44.67,44.75,44.54,44.66,128000.0,30.9708,31.0262,30.8806,30.9638,128000.0
2007-07-31 13:55:00,44.69,44.8,44.58,44.79,82100.0,30.9846,31.0609,30.9084,31.054,82100.0
2007-07-31 14:00:00,44.79,44.84,44.79,44.82,22700.0,31.054,31.0886,31.054,31.0748,22700.0
2007-07-31 14:05:00,44.81,44.84,44.75,44.79,18500.0,31.0678,31.0886,31.0262,31.054,18500.0
2007-07-31 14:10:00,44.78,44.86,44.78,44.86,19100.0,31.047,31.1025,31.047,31.1025,19100.0
2007-07-31 14:15:00,44.87,44.92,44.87,44.89,21900.0,31.1094,31.1441,31.1094,31.1233,21900.0
2007-07-31 14:20:00,44.91,44.91,44.79,44.87,62000.0,31.1372,31.1372,31.054,31.1094,62000.0
2007-07-31 14:25:00,44.88,44.9,44.77,44.77,44200.0,31.1164,31.1302,31.0401,31.0401,44200.0
2007-07-31 14:30:00,44.78,44.78,44.62,44.68,49300.0,31.047,31.047,30.9361,30.9777,49300.0
2007-07-31 14:35:00,44.67,44.68,44.48,44.53,96100.0,30.9708,30.9777,30.839,30.8737,96100.0
2007-07-31 14:40:00,44.55,44.7,44.55,44.65,64000.0,30.8876,30.9916,30.8876,30.9569,64000.0
2007-07-31 14:45:00,44.65,44.81,44.57,44.81,57000.0,30.9569,31.0678,30.9014,31.0678,57000.0
2007-07-31 14:50:00,44.82,44.84,44.67,44.8,48200.0,31.0748,31.0886,30.9708,31.0609,48200.0
2007-07-31 14:55:00,44.8,44.82,44.7,44.73,39500.0,31.0609,31.0748,30.9916,31.0124,39500.0
2007-07-31 15:00:00,44.74,44.84,44.71,44.78,30300.0,31.0193,31.0886,30.9985,31.047,30300.0
2007-07-31 15:05:00,44.78,44.8,44.69,44.75,60700.0,31.047,31.0609,30.9846,31.0262,60700.0
2007-07-31 15:10:00,44.75,44.8,44.7,44.71,43300.0,31.0262,31.0609,30.9916,30.9985,43300.0
2007-07-31 15:15:00,44.71,44.72,44.64,44.68,29200.0,30.9985,31.0054,30.95,30.9777,29200.0
2007-07-31 15:20:00,44.69,44.77,44.67,44.67,30100.0,30.9846,31.0401,30.9708,30.9708,30100.0
2007-07-31 15:25:00,44.67,44.71,44.6,44.62,83600.0,30.9708,30.9985,30.9222,30.9361,83600.0
2007-07-31 15:30:00,44.62,44.65,44.45,44.48,61300.0,30.9361,30.9569,30.8182,30.839,61300.0
2007-07-31 15:35:00,44.49,44.56,44.43,44.43,50900.0,30.846,30.8945,30.8044,30.8044,50900.0
2007-07-31 15:40:00,44.43,44.6,44.41,44.5,137200.0,30.8044,30.9222,30.7905,30.8529,137200.0
2007-07-31 15:45:00,44.5,44.62,44.4,44.5,138300.0,30.8529,30.9361,30.7836,30.8529,138300.0
2007-07-31 15:50:00,44.49,44.51,44.29,44.29,89000.0,30.846,30.8598,30.7073,30.7073,89000.0
2007-07-31 15:55:00,44.28,44.5,44.22,44.22,254800.0,30.7004,30.8529,30.6588,30.6588,254800.0
2007-08-01 09:30:00,44.2,44.43,44.02,44.36,83100.0,30.6449,30.8044,30.5201,30.7559,83100.0
2007-08-01 09:35:00,44.36,44.47,44.21,44.21,49300.0,30.7559,30.8321,30.6519,30.6519,49300.0
2007-08-01 09:40:00,44.23,44.27,44.05,44.24,52500.0,30.6657,30.6935,30.5409,30.6727,52500.0
2007-08-01 09:45:00,44.28,44.36,44.21,44.3,161700.0,30.7004,30.7559,30.6519,30.7143,161700.0
2007-08-01 09:50:00,44.3,44.56,44.29,44.54,104500.0,30.7143,30.8945,30.7073,30.8806,104500.0
2007-08-01 09:55:00,44.53,44.69,44.52,44.65,78700.0,30.8737,30.9846,30.8668,30.9569,78700.0
2007-08-01 10:00:00,44.65,44.88,44.63,44.73,74900.0,30.9569,31.1164,30.943,31.0124,74900.0
2007-08-01 10:05:00,44.73,44.93,44.65,44.9,151100.0,31.0124,31.151,30.9569,31.1302,151100.0
2007-08-01 10:10:00,44.9,44.95,44.78,44.8,103700.0,31.1302,31.1649,31.047,31.0609,103700.0
2007-08-01 10:15:00,44.82,44.9,44.74,44.75,79600.0,31.0748,31.1302,31.0193,31.0262,79600.0
2007-08-01 10:20:00,44.75,44.92,44.7,44.75,98200.0,31.0262,31.1441,30.9916,31.0262,98200.0
2007-08-01 10:25:00,44.77,44.8,44.6,44.67,96100.0,31.0401,31.0609,30.9222,30.9708,96100.0
2007-08-01 10:30:00,44.67,44.75,44.63,44.68,55300.0,30.9708,31.0262,30.943,30.9777,55300.0
2007-08-01 10:35:00,44.66,44.75,44.49,44.52,820300.0,30.9638,31.0262,30.846,30.8668,820300.0
2007-08-01 10:40:00,44.52,44.64,44.39,44.43,37000.0,30.8668,30.95,30.7767,30.8044,37000.0
2007-08-01 10:45:00,44.44,44.53,44.31,44.5,47800.0,30.8113,30.8737,30.7212,30.8529,47800.0
2007-08-01 10:50:00,44.52,44.52,44.33,44.42,68800.0,30.8668,30.8668,30.7351,30.7975,68800.0
2007-08-01 10:55:00,44.4,44.5,44.33,44.33,35200.0,30.7836,30.8529,30.7351,30.7351,35200.0
2007-08-01 11:00:00,44.32,44.32,44.21,44.28,37100.0,30.7281,30.7281,30.6519,30.7004,37100.0
2007-08-01 11:05:00,44.28,44.42,44.26,44.28,40700.0,30.7004,30.7975,30.6865,30.7004,40700.0
2007-08-01 11:10:00,44.3,44.47,44.3,44.44,43000.0,30.7143,30.8321,30.7143,30.8113,43000.0
2007-08-01 11:15:00,44.43,44.53,44.4,44.5,55400.0,30.8044,30.8737,30.7836,30.8529,55400.0
2007-08-01 11:20:00,44.52,44.52,44.3,44.3,46700.0,30.8668,30.8668,30.7143,30.7143,46700.0
2007-08-01 11:25:00,44.31,44.31,44.15,44.15,29000.0,30.7212,30.7212,30.6103,30.6103,29000.0
2007-08-01 11:30:00,44.16,44.28,44.16,44.25,36200.0,30.6172,30.7004,30.6172,30.6796,36200.0
2007-08-01 11:35:00,44.25,44.35,44.22,44.32,47800.0,30.6796,30.7489,30.6588,30.7281,47800.0
2007-08-01 11:40:00,44.31,44.33,44.27,44.28,30700.0,30.7212,30.7351,30.6935,30.7004,30700.0
2007-08-01 11:45:00,44.27,44.35,44.19,44.2,79200.0,30.6935,30.7489,30.638,30.6449,79200.0
2007-08-01 11:50:00,44.18,44.27,44.12,44.26,67700.0,30.6311,30.6935,30.5895,30.6865,67700.0
2007-08-01 11:55:00,44.26,44.47,44.25,44.4,71300.0,30.6865,30.8321,30.6796,30.7836,71300.0
2007-08-01 12:00:00,44.38,44.39,44.33,44.35,42000.0,30.7697,30.7767,30.7351,30.7489,42000.0
2007-08-01 12:05:00,44.35,44.46,44.31,44.44,31900.0,30.7489,30.8252,30.7212,30.8113,31900.0
2007-08-01 12:10:00,44.45,44.57,44.44,44.5,41400.0,30.8182,30.9014,30.8113,30.8529,41400.0
2007-08-01 12:15:00,44.49,44.59,44.49,44.55,62200.0,30.846,30.9153,30.846,30.8876,62200.0
2007-08-01 12:20:00,44.56,44.58,44.55,44.55,21300.0,30.8945,30.9084,30.8876,30.8876,21300.0
2007-08-01 12:25:00,44.55,44.67,44.55,44.6,38400.0,30.8876,30.9708,30.8876,30.9222,38400.0
2007-08-01 12:30:00,44.61,44.7,44.59,44.62,52900.0,30.9292,30.9916,30.9153,30.9361,52900.0
2007-08-01 12:35:00,44.63,44.63,44.55,44.55,29500.0,30.943,30.943,30.8876,30.8876,29500.0
2007-08-01 12:40:00,44.56,44.58,44.48,44.48,17700.0,30.8945,30.9084,30.839,30.839,17700.0
2007-08-01 12:45:00,44.49,44.58,44.49,44.5,34000.0,30.846,30.9084,30.846,30.8529,34000.0
2007-08-01 12:50:00,44.5,44.53,44.44,44.5,43300.0,30.8529,30.8737,30.8113,30.8529,43300.0
2007-08-01 12:55:00,44.51,44.52,44.41,44.45,69500.0,30.8598,30.8668,30.7905,30.8182,69500.0
2007-08-01 13:00:00,44.45,44.48,44.42,44.45,40400.0,30.8182,30.839,30.7975,30.8182,40400.0
2007-08-01 13:05:00,44.45,44.5,44.45,44.5,23700.0,30.8182,30.8529,30.8182,30.8529,23700.0
2007-08-01 13:10:00,44.5,44.52,44.49,44.5,20700.0,30.8529,30.8668,30.846,30.8529,20700.0
2007-08-01 13:15:00,44.5,44.52,44.45,44.46,50800.0,30.8529,30.8668,30.8182,30.8252,50800.0
2007-08-01 13:20:00,44.45,44.49,44.32,44.4,41700.0,30.8182,30.846,30.7281,30.7836,41700.0
2007-08-01 13:25:00,44.41,44.48,44.37,44.41,25400.0,30.7905,30.839,30.7628,30.7905,25400.0
2007-08-01 13:30:00,44.43,44.49,44.43,44.48,24800.0,30.8044,30.846,30.8044,30.839,24800.0
2007-08-01 13:35:00,44.46,44.5,44.42,44.42,25000.0,30.8252,30.8529,30.7975,30.7975,25000.0
2007-08-01 13:40:00,44.41,44.5,44.39,44.4,31100.0,30.7905,30.8529,30.7767,30.7836,31100.0
2007-08-01 13:45:00,44.38,44.42,44.3,44.34,28100.0,30.7697,30.7975,30.7143,30.742,28100.0
2007-08-01 13:50:00,44.35,44.47,44.34,44.44,26100.0,30.7489,30.8321,30.742,30.8113,26100.0
2007-08-01 13:55:00,44.45,44.47,44.35,44.37,51700.0,30.8182,30.8321,30.7489,30.7628,51700.0
2007-08-01 14:00:00,44.37,44.41,44.33,44.41,39600.0,30.7628,30.7905,30.7351,30.7905,39600.0
2007-08-01 14:05:00,44.41,44.47,44.36,44.39,39900.0,30.7905,30.8321,30.7559,30.7767,39900.0
2007-08-01 14:10:00,44.4,44.42,44.32,44.37,32300.0,30.7836,30.7975,30.7281,30.7628,32300.0
2007-08-01 14:15:00,44.37,44.37,44.24,44.37,65400.0,30.7628,30.7628,30.6727,30.7628,65400.0
2007-08-01 14:20:00,44.35,44.39,44.3,44.35,47900.0,30.7489,30.7767,30.7143,30.7489,47900.0
2007-08-01 14:25:00,44.36,44.42,44.33,44.34,45100.0,30.7559,30.7975,30.7351,30.742,45100.0
2007-08-01 14:30:00,44.35,44.44,44.33,44.38,63300.0,30.7489,30.8113,30.7351,30.7697,63300.0
2007-08-01 14:35:00,44.36,44.41,44.27,44.3,63900.0,30.7559,30.7905,30.6935,30.7143,63900.0
2007-08-01 14:40:00,44.3,44.36,44.27,44.27,46300.0,30.7143,30.7559,30.6935,30.6935,46300.0
2007-08-01 14:45:00,44.26,44.36,44.22,44.3,54300.0,30.6865,30.7559,30.6588,30.7143,54300.0
2007-08-01 14:50:00,44.29,44.34,44.2,44.25,61900.0,30.7073,30.742,30.6449,30.6796,61900.0
2007-08-01 14:55:00,44.25,44.29,43.94,44.11,100300.0,30.6796,30.7073,30.4647,30.5825,100300.0
2007-08-01 15:00:00,44.1,44.25,44.09,44.23,61200.0,30.5756,30.6796,30.5687,30.6657,61200.0
2007-08-01 15:05:00,44.24,44.25,44.05,44.12,44200.0,30.6727,30.6796,30.5409,30.5895,44200.0
2007-08-01 15:10:00,44.12,44.24,44.09,44.18,97000.0,30.5895,30.6727,30.5687,30.6311,97000.0
2007-08-01 15:15:00,44.21,44.27,44.13,44.2,81300.0,30.6519,30.6935,30.5964,30.6449,81300.0
2007-08-01 15:20:00,44.2,44.24,44.1,44.12,48300.0,30.6449,30.6727,30.5756,30.5895,48300.0
2007-08-01 15:25:00,44.12,44.3,44.1,44.24,58400.0,30.5895,30.7143,30.5756,30.6727,58400.0
2007-08-01 15:30:00,44.24,44.29,44.13,44.17,111200.0,30.6727,30.7073,30.5964,30.6241,111200.0
2007-08-01 15:35:00,44.16,44.32,44.12,44.32,92800.0,30.6172,30.7281,30.5895,30.7281,92800.0
2007-08-01 15:40:00,44.33,44.51,44.25,44.49,104300.0,30.7351,30.8598,30.6796,30.846,104300.0
2007-08-01 15:45:00,44.49,44.56,44.37,44.55,106300.0,30.846,30.8945,30.7628,30.8876,106300.0
2007-08-01 15:50:00,44.55,44.87,44.47,44.79,136400.0,30.8876,31.1094,30.8321,31.054,136400.0
2007-08-01 15:55:00,44.78,44.95,44.57,44.8,250800.0,31.047,31.1649,30.9014,31.0609,250800.0
2007-08-02 09:30:00,44.99,45.1,44.92,44.94,47700.0,31.1926,31.2689,31.1441,31.158,47700.0
2007-08-02 09:35:00,44.96,45.0,44.92,44.99,39800.0,31.1718,31.1996,31.1441,31.1926,39800.0
2007-08-02 09:40:00,45.0,45.06,44.94,44.96,77300.0,31.1996,31.2412,31.158,31.1718,77300.0
2007-08-02 09:45:00,44.94,44.97,44.84,44.9,80900.0,31.158,31.1788,31.0886,31.1302,80900.0
2007-08-02 09:50:00,44.91,44.95,44.81,44.81,53500.0,31.1372,31.1649,31.0678,31.0678,53500.0
2007-08-02 09:55:00,44.83,44.85,44.79,44.82,33800.0,31.0817,31.0956,31.054,31.0748,33800.0
2007-08-02 10:00:00,44.81,44.82,44.72,44.78,28400.0,31.0678,31.0748,31.0054,31.047,28400.0
2007-08-02 10:05:00,44.78,44.79,44.58,44.67,31500.0,31.047,31.054,30.9084,30.9708,31500.0
2007-08-02 10:10:00,44.65,44.81,44.64,44.8,43900.0,30.9569,31.0678,30.95,31.0609,43900.0
2007-08-02 10:15:00,44.8,44.83,44.76,44.81,45400.0,31.0609,31.0817,31.0332,31.0678,45400.0
2007-08-02 10:20:00,44.8,44.88,44.78,44.86,97400.0,31.0609,31.1164,31.047,31.1025,97400.0
2007-08-02 10:25:00,44.86,44.94,44.84,44.91,47800.0,31.1025,31.158,31.0886,31.1372,47800.0
2007-08-02 10:30:00,44.91,44.99,44.89,44.96,65000.0,31.1372,31.1926,31.1233,31.1718,65000.0
2007-08-02 10:35:00,44.96,44.97,44.87,44.89,65800.0,31.1718,31.1788,31.1094,31.1233,65800.0
2007-08-02 10:40:00,44.89,45.0,44.88,44.98,31200.0,31.1233,31.1996,31.1164,31.1857,31200.0
2007-08-02 10:45:00,44.99,44.99,44.87,44.9,40600.0,31.1926,31.1926,31.1094,31.1302,40600.0
2007-08-02 10:50:00,44.89,44.9,44.84,44.9,18900.0,31.1233,31.1302,31.0886,31.1302,18900.0
2007-08-02 10:55:00,44.89,44.9,44.78,44.78,24100.0,31.1233,31.1302,31.047,31.047,24100.0
2007-08-02 11:00:00,44.77,44.79,44.65,44.77,41300.0,31.0401,31.054,30.9569,31.0401,41300.0
2007-08-02 11:05:00,44.77,44.82,44.74,44.74,36700.0,31.0401,31.0748,31.0193,31.0193,36700.0
2007-08-02 11:10:00,44.72,44.81,44.71,44.78,32500.0,31.0054,31.0678,30.9985,31.047,32500.0
2007-08-02 11:15:00,44.8,44.82,44.74,44.8,43300.0,31.0609,31.0748,31.0193,31.0609,43300.0
2007-08-02 11:20:00,44.8,44.93,44.8,44.9,58700.0,31.0609,31.151,31.0609,31.1302,58700.0
2007-08-02 11:25:00,44.9,45.0,44.89,44.97,95400.0,31.1302,31.1996,31.1233,31.1788,95400.0
2007-08-02 11:30:00,44.98,44.98,44.79,44.83,48900.0,31.1857,31.1857,31.054,31.0817,48900.0
2007-08-02 11:35:00,44.84,44.9,44.83,44.85,18900.0,31.0886,31.1302,31.0817,31.0956,18900.0
2007-08-02 11:40:00,44.86,44.86,44.79,44.8,11100.0,31.1025,31.1025,31.054,31.0609,11100.0
2007-08-02 11:45:00,44.81,44.82,44.77,44.82,16200.0,31.0678,31.0748,31.0401,31.0748,16200.0
2007-08-02 11:50:00,44.81,44.9,44.81,44.88,16200.0,31.0678,31.1302,31.0678,31.1164,16200.0
2007-08-02 11:55:00,44.9,45.0,44.88,45.0,42600.0,31.1302,31.1996,31.1164,31.1996,42600.0
2007-08-02 12:00:00,45.0,45.0,44.92,44.94,44300.0,31.1996,31.1996,31.1441,31.158,44300.0
2007-08-02 12:05:00,44.94,44.98,44.9,44.97,21200.0,31.158,31.1857,31.1302,31.1788,21200.0
2007-08-02 12:10:00,44.97,45.05,44.94,45.02,45200.0,31.1788,31.2342,31.158,31.2134,45200.0
2007-08-02 12:15:00,45.01,45.02,44.91,44.94,26600.0,31.2065,31.2134,31.1372,31.158,26600.0
2007-08-02 12:20:00,44.94,44.98,44.93,44.96,12900.0,31.158,31.1857,31.151,31.1718,12900.0
2007-08-02 12:25:00,44.96,44.96,44.83,44.85,23700.0,31.1718,31.1718,31.0817,31.0956,23700.0
2007-08-02 12:30:00,44.85,44.9,44.8,44.84,42500.0,31.0956,31.1302,31.0609,31.0886,42500.0
2007-08-02 12:35:00,44.83,44.87,44.81,44.86,25900.0,31.0817,31.1094,31.0678,31.1025,25900.0
2007-08-02 12:40:00,44.87,44.92,44.86,44.86,24900.0,31.1094,31.1441,31.1025,31.1025,24900.0
2007-08-02 12:45:00,44.86,44.89,44.84,44.86,12400.0,31.1025,31.1233,31.0886,31.1025,12400.0
2007-08-02 12:50:00,44.86,44.88,44.84,44.87,19400.0,31.1025,31.1164,31.0886,31.1094,19400.0
2007-08-02 12:55:00,44.87,44.87,44.82,44.83,13300.0,31.1094,31.1094,31.0748,31.0817,13300.0
2007-08-02 13:00:00,44.82,44.86,44.8,44.82,22300.0,31.0748,31.1025,31.0609,31.0748,22300.0
2007-08-02 13:05:00,44.82,44.82,44.74,44.8,36700.0,31.0748,31.0748,31.0193,31.0609,36700.0
2007-08-02 13:10:00,44.81,44.83,44.76,44.77,16800.0,31.0678,31.0817,31.0332,31.0401,16800.0
2007-08-02 13:15:00,44.79,44.89,44.72,44.89,22500.0,31.054,31.1233,31.0054,31.1233,22500.0
2007-08-02 13:20:00,44.88,44.88,44.72,44.74,19400.0,31.1164,31.1164,31.0054,31.0193,19400.0
2007-08-02 13:25:00,44.77,44.84,44.73,44.84,18500.0,31.0401,31.0886,31.0124,31.0886,18500.0
2007-08-02 13:30:00,44.83,44.93,44.81,44.93,17700.0,31.0817,31.151,31.0678,31.151,17700.0
2007-08-02 13:35:00,44.94,44.95,44.79,44.82,40300.0,31.158,31.1649,31.054,31.0748,40300.0
2007-08-02 13:40:00,44.83,44.85,44.78,44.83,20000.0,31.0817,31.0956,31.047,31.0817,20000.0
2007-08-02 13:45:00,44.82,44.83,44.74,44.76,26000.0,31.0748,31.0817,31.0193,31.0332,26000.0
2007-08-02 13:50:00,44.75,44.83,44.75,44.82,25700.0,31.0262,31.0817,31.0262,31.0748,25700.0
2007-08-02 13:55:00,44.83,44.84,44.8,44.82,22800.0,31.0817,31.0886,31.0609,31.0748,22800.0
2007-08-02 14:00:00,44.81,44.87,44.8,44.83,45100.0,31.0678,31.1094,31.0609,31.0817,45100.0
2007-08-02 14:05:00,44.83,44.85,44.8,44.84,33800.0,31.0817,31.0956,31.0609,31.0886,33800.0
2007-08-02 14:10:00,44.85,44.85,44.82,44.83,15100.0,31.0956,31.0956,31.0748,31.0817,15100.0
2007-08-02 14:15:00,44.84,44.84,44.81,44.83,16000.0,31.0886,31.0886,31.0678,31.0817,16000.0
2007-08-02 14:20:00,44.83,44.85,44.82,44.82,15500.0,31.0817,31.0956,31.0748,31.0748,15500.0
2007-08-02 14:25:00,44.82,44.83,44.8,44.82,28200.0,31.0748,31.0817,31.0609,31.0748,28200.0
2007-08-02 14:30:00,44.82,44.87,44.78,44.79,78300.0,31.0748,31.1094,31.047,31.054,78300.0
2007-08-02 14:35:00,44.78,44.78,44.68,44.69,27000.0,31.047,31.047,30.9777,30.9846,27000.0
2007-08-02 14:40:00,44.68,44.77,44.65,44.68,42500.0,30.9777,31.0401,30.9569,30.9777,42500.0
2007-08-02 14:45:00,44.7,44.76,44.67,44.75,24100.0,30.9916,31.0332,30.9708,31.0262,24100.0
2007-08-02 14:50:00,44.77,44.81,44.75,44.78,20900.0,31.0401,31.0678,31.0262,31.047,20900.0
2007-08-02 14:55:00,44.78,44.79,44.71,44.76,22400.0,31.047,31.054,30.9985,31.0332,22400.0
2007-08-02 15:00:00,44.77,44.84,44.69,44.82,839500.0,31.0401,31.0886,30.9846,31.0748,839500.0
2007-08-02 15:05:00,44.84,44.89,44.79,44.88,24800.0,31.0886,31.1233,31.054,31.1164,24800.0
2007-08-02 15:10:00,44.89,44.9,44.8,44.8,30500.0,31.1233,31.1302,31.0609,31.0609,30500.0
2007-08-02 15:15:00,44.82,44.84,44.71,44.77,91200.0,31.0748,31.0886,30.9985,31.0401,91200.0
2007-08-02 15:20:00,44.79,44.9,44.78,44.88,47500.0,31.054,31.1302,31.047,31.1164,47500.0
2007-08-02 15:25:00,44.89,45.04,44.88,44.98,151600.0,31.1233,31.2273,31.1164,31.1857,151600.0
2007-08-02 15:30:00,44.98,45.0,44.87,44.89,123800.0,31.1857,31.1996,31.1094,31.1233,123800.0
2007-08-02 15:35:00,44.89,44.9,44.82,44.88,53700.0,31.1233,31.1302,31.0748,31.1164,53700.0
2007-08-02 15:40:00,44.87,44.91,44.86,44.88,70500.0,31.1094,31.1372,31.1025,31.1164,70500.0
2007-08-02 15:45:00,44.89,44.95,44.85,44.95,66800.0,31.1233,31.1649,31.0956,31.1649,66800.0
2007-08-02 15:50:00,44.95,44.95,44.84,44.87,381600.0,31.1649,31.1649,31.0886,31.1094,381600.0
2007-08-02 15:55:00,44.87,44.92,44.85,44.9,97400.0,31.1094,31.1441,31.0956,31.1302,97400.0
2007-08-03 09:30:00,44.8,44.8,44.54,44.67,39000.0,31.0609,31.0609,30.8806,30.9708,39000.0
2007-08-03 09:35:00,44.68,44.73,44.65,44.72,23100.0,30.9777,31.0124,30.9569,31.0054,23100.0
2007-08-03 09:40:00,44.73,44.75,44.67,44.74,32100.0,31.0124,31.0262,30.9708,31.0193,32100.0
2007-08-03 09:45:00,44.75,44.78,44.62,44.62,71700.0,31.0262,31.047,30.9361,30.9361,71700.0
2007-08-03 09:50:00,44.6,44.75,44.6,44.7,49700.0,30.9222,31.0262,30.9222,30.9916,49700.0
2007-08-03 09:55:00,44.7,44.7,44.5,44.54,41800.0,30.9916,30.9916,30.8529,30.8806,41800.0
2007-08-03 10:00:00,44.55,44.56,44.42,44.45,70100.0,30.8876,30.8945,30.7975,30.8182,70100.0
2007-08-03 10:05:00,44.44,44.45,44.32,44.42,34400.0,30.8113,30.8182,30.7281,30.7975,34400.0
2007-08-03 10:10:00,44.42,44.57,44.41,44.57,43900.0,30.7975,30.9014,30.7905,30.9014,43900.0
2007-08-03 10:15:00,44.56,44.57,44.44,44.44,26400.0,30.8945,30.9014,30.8113,30.8113,26400.0
2007-08-03 10:20:00,44.44,44.46,44.31,44.39,29600.0,30.8113,30.8252,30.7212,30.7767,29600.0
2007-08-03 10:25:00,44.39,44.43,44.35,44.43,32500.0,30.7767,30.8044,30.7489,30.8044,32500.0
2007-08-03 10:30:00,44.43,44.53,44.41,44.44,36100.0,30.8044,30.8737,30.7905,30.8113,36100.0
2007-08-03 10:35:00,44.43,44.49,44.38,44.38,32500.0,30.8044,30.846,30.7697,30.7697,32500.0
2007-08-03 10:40:00,44.38,44.38,44.15,44.18,72200.0,30.7697,30.7697,30.6103,30.6311,72200.0
2007-08-03 10:45:00,44.19,44.24,44.15,44.24,26600.0,30.638,30.6727,30.6103,30.6727,26600.0
2007-08-03 10:50:00,44.24,44.29,44.23,44.29,23000.0,30.6727,30.7073,30.6657,30.7073,23000.0
2007-08-03 10:55:00,44.31,44.36,44.28,44.33,42300.0,30.7212,30.7559,30.7004,30.7351,42300.0
2007-08-03 11:00:00,44.32,44.42,44.32,44.41,25200.0,30.7281,30.7975,30.7281,30.7905,25200.0
2007-08-03 11:05:00,44.41,44.43,44.39,44.43,25100.0,30.7905,30.8044,30.7767,30.8044,25100.0
2007-08-03 11:10:00,44.42,44.44,44.38,44.41,37300.0,30.7975,30.8113,30.7697,30.7905,37300.0
2007-08-03 11:15:00,44.41,44.44,44.37,44.41,42500.0,30.7905,30.8113,30.7628,30.7905,42500.0
2007-08-03 11:20:00,44.42,44.46,44.33,44.35,46700.0,30.7975,30.8252,30.7351,30.7489,46700.0
2007-08-03 11:25:00,44.35,44.41,44.33,44.4,33200.0,30.7489,30.7905,30.7351,30.7836,33200.0
2007-08-03 11:30:00,44.4,44.49,44.39,44.49,42200.0,30.7836,30.846,30.7767,30.846,42200.0
2007-08-03 11:35:00,44.48,44.6,44.47,44.59,19600.0,30.839,30.9222,30.8321,30.9153,19600.0
2007-08-03 11:40:00,44.6,44.6,44.47,44.47,33100.0,30.9222,30.9222,30.8321,30.8321,33100.0
2007-08-03 11:45:00,44.48,44.59,44.46,44.59,35700.0,30.839,30.9153,30.8252,30.9153,35700.0
2007-08-03 11:50:00,44.58,44.63,44.49,44.6,34700.0,30.9084,30.943,30.846,30.9222,34700.0
2007-08-03 11:55:00,44.59,44.65,44.54,44.6,27900.0,30.9153,30.9569,30.8806,30.9222,27900.0
2007-08-03 12:00:00,44.61,44.64,44.58,44.59,27500.0,30.9292,30.95,30.9084,30.9153,27500.0
2007-08-03 12:05:00,44.58,44.6,44.49,44.6,37600.0,30.9084,30.9222,30.846,30.9222,37600.0
2007-08-03 12:10:00,44.61,44.68,44.53,44.58,30000.0,30.9292,30.9777,30.8737,30.9084,30000.0
2007-08-03 12:15:00,44.57,44.63,44.56,44.6,19100.0,30.9014,30.943,30.8945,30.9222,19100.0
2007-08-03 12:20:00,44.6,44.63,44.57,44.59,22500.0,30.9222,30.943,30.9014,30.9153,22500.0
2007-08-03 12:25:00,44.59,44.61,44.52,44.52,25000.0,30.9153,30.9292,30.8668,30.8668,25000.0
2007-08-03 12:30:00,44.53,44.57,44.52,44.57,9700.0,30.8737,30.9014,30.8668,30.9014,9700.0
2007-08-03 12:35:00,44.56,44.57,44.49,44.53,35400.0,30.8945,30.9014,30.846,30.8737,35400.0
2007-08-03 12:40:00,44.53,44.53,44.49,44.52,13400.0,30.8737,30.8737,30.846,30.8668,13400.0
2007-08-03 12:45:00,44.53,44.53,44.37,44.37,30400.0,30.8737,30.8737,30.7628,30.7628,30400.0
2007-08-03 12:50:00,44.38,44.46,44.35,44.38,50300.0,30.7697,30.8252,30.7489,30.7697,50300.0
2007-08-03 12:55:00,44.38,44.4,44.32,44.4,35700.0,30.7697,30.7836,30.7281,30.7836,35700.0
2007-08-03 13:00:00,44.4,44.41,44.39,44.4,26400.0,30.7836,30.7905,30.7767,30.7836,26400.0
2007-08-03 13:05:00,44.39,44.43,44.38,44.42,33300.0,30.7767,30.8044,30.7697,30.7975,33300.0
2007-08-03 13:10:00,44.42,44.43,44.39,44.4,36000.0,30.7975,30.8044,30.7767,30.7836,36000.0
2007-08-03 13:15:00,44.4,44.42,44.37,44.38,42000.0,30.7836,30.7975,30.7628,30.7697,42000.0
2007-08-03 13:20:00,44.39,44.44,44.39,44.43,32200.0,30.7767,30.8113,30.7767,30.8044,32200.0
2007-08-03 13:25:00,44.42,44.44,44.36,44.37,34500.0,30.7975,30.8113,30.7559,30.7628,34500.0
2007-08-03 13:30:00,44.38,44.4,44.35,44.38,42000.0,30.7697,30.7836,30.7489,30.7697,42000.0
2007-08-03 13:35:00,44.39,44.41,44.37,44.39,30200.0,30.7767,30.7905,30.7628,30.7767,30200.0
2007-08-03 13:40:00,44.4,44.42,44.37,44.39,27500.0,30.7836,30.7975,30.7628,30.7767,27500.0
2007-08-03 13:45:00,44.38,44.39,44.37,44.38,79700.0,30.7697,30.7767,30.7628,30.7697,79700.0
2007-08-03 13:50:00,44.39,44.44,44.39,44.44,36500.0,30.7767,30.8113,30.7767,30.8113,36500.0
2007-08-03 13:55:00,44.45,44.52,44.44,44.47,50700.0,30.8182,30.8668,30.8113,30.8321,50700.0
2007-08-03 14:00:00,44.46,44.59,44.46,44.58,21600.0,30.8252,30.9153,30.8252,30.9084,21600.0
2007-08-03 14:05:00,44.58,44.58,44.5,44.53,19300.0,30.9084,30.9084,30.8529,30.8737,19300.0
2007-08-03 14:10:00,44.52,44.54,44.36,44.36,21300.0,30.8668,30.8806,30.7559,30.7559,21300.0
2007-08-03 14:15:00,44.39,44.4,44.25,44.28,25900.0,30.7767,30.7836,30.6796,30.7004,25900.0
2007-08-03 14:20:00,44.28,44.36,44.23,44.28,38800.0,30.7004,30.7559,30.6657,30.7004,38800.0
2007-08-03 14:25:00,44.28,44.28,44.04,44.12,55200.0,30.7004,30.7004,30.534,30.5895,55200.0
2007-08-03 14:30:00,44.13,44.26,44.12,44.2,40400.0,30.5964,30.6865,30.5895,30.6449,40400.0
2007-08-03 14:35:00,44.21,44.28,44.21,44.23,25300.0,30.6519,30.7004,30.6519,30.6657,25300.0
2007-08-03 14:40:00,44.22,44.31,44.21,44.24,31700.0,30.6588,30.7212,30.6519,30.6727,31700.0
2007-08-03 14:45:00,44.23,44.26,44.16,44.19,56100.0,30.6657,30.6865,30.6172,30.638,56100.0
2007-08-03 14:50:00,44.16,44.21,44.11,44.11,86600.0,30.6172,30.6519,30.5825,30.5825,86600.0
2007-08-03 14:55:00,44.12,44.2,44.09,44.09,66300.0,30.5895,30.6449,30.5687,30.5687,66300.0
2007-08-03 15:00:00,44.09,44.12,44.0,44.08,162800.0,30.5687,30.5895,30.5063,30.5617,162800.0
2007-08-03 15:05:00,44.08,44.14,44.05,44.1,88500.0,30.5617,30.6033,30.5409,30.5756,88500.0
2007-08-03 15:10:00,44.09,44.18,44.02,44.06,95000.0,30.5687,30.6311,30.5201,30.5479,95000.0
2007-08-03 15:15:00,44.08,44.15,44.03,44.09,75400.0,30.5617,30.6103,30.5271,30.5687,75400.0
2007-08-03 15:20:00,44.08,44.11,44.0,44.03,46900.0,30.5617,30.5825,30.5063,30.5271,46900.0
2007-08-03 15:25:00,44.01,44.08,43.81,43.83,68900.0,30.5132,30.5617,30.3745,30.3884,68900.0
2007-08-03 15:30:00,43.83,43.96,43.81,43.95,68800.0,30.3884,30.4785,30.3745,30.4716,68800.0
2007-08-03 15:35:00,43.95,43.95,43.84,43.84,35500.0,30.4716,30.4716,30.3953,30.3953,35500.0
2007-08-03 15:40:00,43.85,43.91,43.81,43.9,51800.0,30.4023,30.4439,30.3745,30.4369,51800.0
2007-08-03 15:45:00,43.89,43.92,43.8,43.85,75800.0,30.43,30.4508,30.3676,30.4023,75800.0
2007-08-03 15:50:00,43.86,43.86,43.71,43.71,60800.0,30.4092,30.4092,30.3052,30.3052,60800.0
2007-08-03 15:55:00,43.73,43.81,43.57,43.61,108200.0,30.3191,30.3745,30.2081,30.2359,108200.0
2007-08-06 09:30:00,43.71,43.89,43.65,43.73,88000.0,30.3052,30.43,30.2636,30.3191,88000.0
2007-08-06 09:35:00,43.77,43.87,43.7,43.81,51700.0,30.3468,30.4161,30.2983,30.3745,51700.0
2007-08-06 09:40:00,43.83,43.9,43.23,43.76,93000.0,30.3884,30.4369,29.9724,30.3399,93000.0
2007-08-06 09:45:00,43.75,43.88,43.75,43.81,77400.0,30.3329,30.4231,30.3329,30.3745,77400.0
2007-08-06 09:50:00,43.8,43.81,43.59,43.73,43100.0,30.3676,30.3745,30.222,30.3191,43100.0
2007-08-06 09:55:00,43.73,43.93,43.73,43.9,29300.0,30.3191,30.4577,30.3191,30.4369,29300.0
2007-08-06 10:00:00,43.91,43.95,43.78,43.78,30600.0,30.4439,30.4716,30.3537,30.3537,30600.0
2007-08-06 10:05:00,43.79,43.89,43.76,43.82,29300.0,30.3607,30.43,30.3399,30.3815,29300.0
2007-08-06 10:10:00,43.82,43.83,43.71,43.81,75100.0,30.3815,30.3884,30.3052,30.3745,75100.0
2007-08-06 10:15:00,43.81,43.86,43.7,43.71,31700.0,30.3745,30.4092,30.2983,30.3052,31700.0
2007-08-06 10:20:00,43.7,43.73,43.52,43.58,32800.0,30.2983,30.3191,30.1735,30.2151,32800.0
2007-08-06 10:25:00,43.58,43.6,43.47,43.51,60700.0,30.2151,30.2289,30.1388,30.1665,60700.0
2007-08-06 10:30:00,43.48,43.69,43.48,43.65,43700.0,30.1457,30.2913,30.1457,30.2636,43700.0
2007-08-06 10:35:00,43.65,43.8,43.65,43.77,37200.0,30.2636,30.3676,30.2636,30.3468,37200.0
2007-08-06 10:40:00,43.76,43.78,43.65,43.77,70400.0,30.3399,30.3537,30.2636,30.3468,70400.0
2007-08-06 10:45:00,43.75,43.76,43.6,43.74,108000.0,30.3329,30.3399,30.2289,30.326,108000.0
2007-08-06 10:50:00,43.74,43.77,43.59,43.76,86800.0,30.326,30.3468,30.222,30.3399,86800.0
2007-08-06 10:55:00,43.76,43.86,43.69,43.75,116400.0,30.3399,30.4092,30.2913,30.3329,116400.0
2007-08-06 11:00:00,43.76,43.8,43.68,43.72,47500.0,30.3399,30.3676,30.2844,30.3121,47500.0
2007-08-06 11:05:00,43.73,43.79,43.69,43.72,63100.0,30.3191,30.3607,30.2913,30.3121,63100.0
2007-08-06 11:10:00,43.72,43.74,43.67,43.73,50400.0,30.3121,30.326,30.2775,30.3191,50400.0
2007-08-06 11:15:00,43.73,43.75,43.68,43.73,62000.0,30.3191,30.3329,30.2844,30.3191,62000.0
2007-08-06 11:20:00,43.74,43.76,43.67,43.74,39600.0,30.326,30.3399,30.2775,30.326,39600.0
2007-08-06 11:25:00,43.74,43.8,43.69,43.75,52800.0,30.326,30.3676,30.2913,30.3329,52800.0
2007-08-06 11:30:00,43.77,43.83,43.67,43.67,31800.0,30.3468,30.3884,30.2775,30.2775,31800.0
2007-08-06 11:35:00,43.66,43.72,43.61,43.64,29700.0,30.2705,30.3121,30.2359,30.2567,29700.0
2007-08-06 11:40:00,43.66,43.82,43.66,43.72,61000.0,30.2705,30.3815,30.2705,30.3121,61000.0
2007-08-06 11:45:00,43.72,44.01,43.71,43.99,307100.0,30.3121,30.5132,30.3052,30.4993,307100.0
2007-08-06 11:50:00,44.0,44.07,43.95,44.07,75200.0,30.5063,30.5548,30.4716,30.5548,75200.0
2007-08-06 11:55:00,44.07,44.17,44.04,44.1,47200.0,30.5548,30.6241,30.534,30.5756,47200.0
2007-08-06 12:00:00,44.11,44.13,44.05,44.07,54900.0,30.5825,30.5964,30.5409,30.5548,54900.0
2007-08-06 12:05:00,44.04,44.11,43.97,44.05,35800.0,30.534,30.5825,30.4855,30.5409,35800.0
2007-08-06 12:10:00,44.05,44.06,44.01,44.02,19300.0,30.5409,30.5479,30.5132,30.5201,19300.0
2007-08-06 12:15:00,44.02,44.06,43.94,43.94,14900.0,30.5201,30.5479,30.4647,30.4647,14900.0
2007-08-06 12:20:00,43.96,44.08,43.93,44.04,33100.0,30.4785,30.5617,30.4577,30.534,33100.0
2007-08-06 12:25:00,44.04,44.26,44.01,44.26,42700.0,30.534,30.6865,30.5132,30.6865,42700.0
2007-08-06 12:30:00,44.25,44.49,44.25,44.33,84700.0,30.6796,30.846,30.6796,30.7351,84700.0
2007-08-06 12:35:00,44.35,44.48,44.32,44.42,54000.0,30.7489,30.839,30.7281,30.7975,54000.0
2007-08-06 12:40:00,44.43,44.48,44.33,44.41,49200.0,30.8044,30.839,30.7351,30.7905,49200.0
2007-08-06 12:45:00,44.39,44.44,44.35,44.4,35400.0,30.7767,30.8113,30.7489,30.7836,35400.0
2007-08-06 12:50:00,44.41,44.44,44.29,44.31,43200.0,30.7905,30.8113,30.7073,30.7212,43200.0
2007-08-06 12:55:00,44.31,44.31,44.23,44.25,22500.0,30.7212,30.7212,30.6657,30.6796,22500.0
2007-08-06 13:00:00,44.23,44.39,44.23,44.36,39800.0,30.6657,30.7767,30.6657,30.7559,39800.0
2007-08-06 13:05:00,44.34,44.37,44.18,44.2,46400.0,30.742,30.7628,30.6311,30.6449,46400.0
2007-08-06 13:10:00,44.19,44.19,44.12,44.17,27400.0,30.638,30.638,30.5895,30.6241,27400.0
2007-08-06 13:15:00,44.17,44.29,44.16,44.25,14200.0,30.6241,30.7073,30.6172,30.6796,14200.0
2007-08-06 13:20:00,44.25,44.3,44.24,44.3,19500.0,30.6796,30.7143,30.6727,30.7143,19500.0
2007-08-06 13:25:00,44.31,44.41,44.29,44.34,33700.0,30.7212,30.7905,30.7073,30.742,33700.0
2007-08-06 13:30:00,44.34,44.36,44.3,44.32,15900.0,30.742,30.7559,30.7143,30.7281,15900.0
2007-08-06 13:35:00,44.32,44.32,44.15,44.17,18100.0,30.7281,30.7281,30.6103,30.6241,18100.0
2007-08-06 13:40:00,44.15,44.19,44.12,44.13,20700.0,30.6103,30.638,30.5895,30.5964,20700.0
2007-08-06 13:45:00,44.13,44.18,44.11,44.14,18000.0,30.5964,30.6311,30.5825,30.6033,18000.0
2007-08-06 13:50:00,44.13,44.19,44.13,44.16,18300.0,30.5964,30.638,30.5964,30.6172,18300.0
2007-08-06 13:55:00,44.16,44.17,44.14,44.15,25500.0,30.6172,30.6241,30.6033,30.6103,25500.0
2007-08-06 14:00:00,44.16,44.17,44.06,44.06,28300.0,30.6172,30.6241,30.5479,30.5479,28300.0
2007-08-06 14:05:00,44.06,44.18,44.0,44.18,34000.0,30.5479,30.6311,30.5063,30.6311,34000.0
2007-08-06 14:10:00,44.18,44.21,43.98,44.07,95800.0,30.6311,30.6519,30.4924,30.5548,95800.0
2007-08-06 14:15:00,44.1,44.23,44.06,44.17,46900.0,30.5756,30.6657,30.5479,30.6241,46900.0
2007-08-06 14:20:00,44.17,44.18,44.05,44.05,38500.0,30.6241,30.6311,30.5409,30.5409,38500.0
2007-08-06 14:25:00,44.07,44.08,43.94,43.98,31000.0,30.5548,30.5617,30.4647,30.4924,31000.0
2007-08-06 14:30:00,43.95,44.12,43.95,44.05,30900.0,30.4716,30.5895,30.4716,30.5409,30900.0
2007-08-06 14:35:00,44.03,44.08,43.96,44.03,72800.0,30.5271,30.5617,30.4785,30.5271,72800.0
2007-08-06 14:40:00,44.04,44.17,44.04,44.11,104400.0,30.534,30.6241,30.534,30.5825,104400.0
2007-08-06 14:45:00,44.11,44.16,44.11,44.14,36400.0,30.5825,30.6172,30.5825,30.6033,36400.0
2007-08-06 14:50:00,44.12,44.21,44.07,44.12,64800.0,30.5895,30.6519,30.5548,30.5895,64800.0
2007-08-06 14:55:00,44.13,44.15,44.04,44.14,101100.0,30.5964,30.6103,30.534,30.6033,101100.0
2007-08-06 15:00:00,44.14,44.23,44.11,44.14,30300.0,30.6033,30.6657,30.5825,30.6033,30300.0
2007-08-06 15:05:00,44.15,44.37,44.13,44.36,673400.0,30.6103,30.7628,30.5964,30.7559,673400.0
2007-08-06 15:10:00,44.36,44.44,44.26,44.27,1463600.0,30.7559,30.8113,30.6865,30.6935,1463600.0
2007-08-06 15:15:00,44.27,44.4,44.27,44.32,35500.0,30.6935,30.7836,30.6935,30.7281,35500.0
2007-08-06 15:20:00,44.32,44.33,44.24,44.25,41600.0,30.7281,30.7351,30.6727,30.6796,41600.0
2007-08-06 15:25:00,44.25,44.27,44.18,44.23,42300.0,30.6796,30.6935,30.6311,30.6657,42300.0
2007-08-06 15:30:00,44.24,44.27,44.2,44.21,88200.0,30.6727,30.6935,30.6449,30.6519,88200.0
2007-08-06 15:35:00,44.2,44.24,44.2,44.23,50800.0,30.6449,30.6727,30.6449,30.6657,50800.0
2007-08-06 15:40:00,44.23,44.28,44.2,44.26,112200.0,30.6657,30.7004,30.6449,30.6865,112200.0
2007-08-06 15:45:00,44.26,44.39,44.19,44.2,184000.0,30.6865,30.7767,30.638,30.6449,184000.0
2007-08-06 15:50:00,44.19,44.27,44.19,44.2,149200.0,30.638,30.6935,30.638,30.6449,149200.0
2007-08-06 15:55:00,44.2,44.47,44.19,44.45,238700.0,30.6449,30.8321,30.638,30.8182,238700.0
2007-08-07 09:30:00,44.09,44.17,44.06,44.14,40500.0,30.5687,30.6241,30.5479,30.6033,40500.0
2007-08-07 09:35:00,44.13,44.15,44.01,44.07,37600.0,30.5964,30.6103,30.5132,30.5548,37600.0
2007-08-07 09:40:00,44.06,44.12,44.05,44.06,37500.0,30.5479,30.5895,30.5409,30.5479,37500.0
2007-08-07 09:45:00,44.07,44.07,43.95,44.01,136100.0,30.5548,30.5548,30.4716,30.5132,136100.0
2007-08-07 09:50:00,44.0,44.01,43.95,44.0,45200.0,30.5063,30.5132,30.4716,30.5063,45200.0
2007-08-07 09:55:00,44.0,44.02,43.87,43.99,59400.0,30.5063,30.5201,30.4161,30.4993,59400.0
2007-08-07 10:00:00,43.97,44.04,43.97,44.0,60300.0,30.4855,30.534,30.4855,30.5063,60300.0
2007-08-07 10:05:00,44.0,44.21,44.0,44.21,149200.0,30.5063,30.6519,30.5063,30.6519,149200.0
2007-08-07 10:10:00,44.22,44.22,44.02,44.09,79900.0,30.6588,30.6588,30.5201,30.5687,79900.0
2007-08-07 10:15:00,44.1,44.14,44.09,44.11,58500.0,30.5756,30.6033,30.5687,30.5825,58500.0
2007-08-07 10:20:00,44.12,44.18,44.08,44.09,45000.0,30.5895,30.6311,30.5617,30.5687,45000.0
2007-08-07 10:25:00,44.09,44.11,44.09,44.1,14900.0,30.5687,30.5825,30.5687,30.5756,14900.0
2007-08-07 10:30:00,44.1,44.11,44.05,44.1,31200.0,30.5756,30.5825,30.5409,30.5756,31200.0
2007-08-07 10:35:00,44.1,44.11,44.07,44.09,36700.0,30.5756,30.5825,30.5548,30.5687,36700.0
2007-08-07 10:40:00,44.09,44.11,44.08,44.09,21400.0,30.5687,30.5825,30.5617,30.5687,21400.0
2007-08-07 10:45:00,44.08,44.08,44.04,44.05,28700.0,30.5617,30.5617,30.534,30.5409,28700.0
2007-08-07 10:50:00,44.05,44.09,44.03,44.05,76000.0,30.5409,30.5687,30.5271,30.5409,76000.0
2007-08-07 10:55:00,44.05,44.09,44.04,44.05,56100.0,30.5409,30.5687,30.534,30.5409,56100.0
2007-08-07 11:00:00,44.05,44.1,44.05,44.09,20900.0,30.5409,30.5756,30.5409,30.5687,20900.0
2007-08-07 11:05:00,44.1,44.13,44.06,44.07,38200.0,30.5756,30.5964,30.5479,30.5548,38200.0
2007-08-07 11:10:00,44.06,44.07,44.04,44.05,38300.0,30.5479,30.5548,30.534,30.5409,38300.0
2007-08-07 11:15:00,44.04,44.04,43.99,44.0,81600.0,30.534,30.534,30.4993,30.5063,81600.0
2007-08-07 11:20:00,44.0,44.02,43.98,44.0,144400.0,30.5063,30.5201,30.4924,30.5063,144400.0
2007-08-07 11:25:00,44.0,44.18,44.0,44.14,163800.0,30.5063,30.6311,30.5063,30.6033,163800.0
2007-08-07 11:30:00,44.15,44.16,44.06,44.09,69000.0,30.6103,30.6172,30.5479,30.5687,69000.0
2007-08-07 11:35:00,44.08,44.18,44.05,44.18,19300.0,30.5617,30.6311,30.5409,30.6311,19300.0
2007-08-07 11:40:00,44.18,44.36,44.17,44.35,29400.0,30.6311,30.7559,30.6241,30.7489,29400.0
2007-08-07 11:45:00,44.36,44.46,44.34,44.46,38200.0,30.7559,30.8252,30.742,30.8252,38200.0
2007-08-07 11:50:00,44.45,44.5,44.4,44.48,38600.0,30.8182,30.8529,30.7836,30.839,38600.0
2007-08-07 11:55:00,44.48,44.5,44.4,44.47,64800.0,30.839,30.8529,30.7836,30.8321,64800.0
2007-08-07 12:00:00,44.47,44.62,44.45,44.62,50400.0,30.8321,30.9361,30.8182,30.9361,50400.0
2007-08-07 12:05:00,44.61,44.69,44.61,44.62,31000.0,30.9292,30.9846,30.9292,30.9361,31000.0
2007-08-07 12:10:00,44.62,44.67,44.6,44.67,16400.0,30.9361,30.9708,30.9222,30.9708,16400.0
2007-08-07 12:15:00,44.67,44.7,44.66,44.7,15200.0,30.9708,30.9916,30.9638,30.9916,15200.0
2007-08-07 12:20:00,44.7,44.75,44.63,44.67,55900.0,30.9916,31.0262,30.943,30.9708,55900.0
2007-08-07 12:25:00,44.68,44.73,44.68,44.73,15800.0,30.9777,31.0124,30.9777,31.0124,15800.0
2007-08-07 12:30:00,44.73,44.74,44.67,44.7,20700.0,31.0124,31.0193,30.9708,30.9916,20700.0
2007-08-07 12:35:00,44.69,44.69,44.62,44.64,26100.0,30.9846,30.9846,30.9361,30.95,26100.0
2007-08-07 12:40:00,44.65,44.7,44.63,44.63,25500.0,30.9569,30.9916,30.943,30.943,25500.0
2007-08-07 12:45:00,44.64,44.71,44.6,44.68,49700.0,30.95,30.9985,30.9222,30.9777,49700.0
2007-08-07 12:50:00,44.68,44.7,44.64,44.69,23800.0,30.9777,30.9916,30.95,30.9846,23800.0
2007-08-07 12:55:00,44.7,44.75,44.67,44.74,38100.0,30.9916,31.0262,30.9708,31.0193,38100.0
2007-08-07 13:00:00,44.74,44.82,44.73,44.8,28300.0,31.0193,31.0748,31.0124,31.0609,28300.0
2007-08-07 13:05:00,44.82,44.97,44.79,44.97,36700.0,31.0748,31.1788,31.054,31.1788,36700.0
2007-08-07 13:10:00,44.96,45.1,44.96,45.08,49400.0,31.1718,31.2689,31.1718,31.255,49400.0
2007-08-07 13:15:00,45.08,45.11,45.07,45.08,28400.0,31.255,31.2758,31.2481,31.255,28400.0
2007-08-07 13:20:00,45.08,45.12,45.02,45.03,41500.0,31.255,31.2828,31.2134,31.2204,41500.0
2007-08-07 13:25:00,45.03,45.06,45.0,45.06,17700.0,31.2204,31.2412,31.1996,31.2412,17700.0
2007-08-07 13:30:00,45.06,45.06,44.92,44.94,27400.0,31.2412,31.2412,31.1441,31.158,27400.0
2007-08-07 13:35:00,44.93,44.93,44.86,44.87,22400.0,31.151,31.151,31.1025,31.1094,22400.0
2007-08-07 13:40:00,44.86,44.86,44.83,44.86,13400.0,31.1025,31.1025,31.0817,31.1025,13400.0
2007-08-07 13:45:00,44.84,44.94,44.84,44.87,55600.0,31.0886,31.158,31.0886,31.1094,55600.0
2007-08-07 13:50:00,44.87,44.99,44.85,44.97,27000.0,31.1094,31.1926,31.0956,31.1788,27000.0
2007-08-07 13:55:00,44.98,45.02,44.97,45.01,26300.0,31.1857,31.2134,31.1788,31.2065,26300.0
2007-08-07 14:00:00,45.02,45.03,44.94,44.96,19300.0,31.2134,31.2204,31.158,31.1718,19300.0
2007-08-07 14:05:00,44.96,44.99,44.9,44.94,40500.0,31.1718,31.1926,31.1302,31.158,40500.0
2007-08-07 14:10:00,44.95,45.18,44.8,44.86,40000.0,31.1649,31.3244,31.0609,31.1025,40000.0
2007-08-07 14:15:00,44.86,44.99,44.56,44.6,49900.0,31.1025,31.1926,30.8945,30.9222,49900.0
2007-08-07 14:20:00,44.6,44.9,44.6,44.83,99100.0,30.9222,31.1302,30.9222,31.0817,99100.0
2007-08-07 14:25:00,44.84,44.94,44.76,44.79,57400.0,31.0886,31.158,31.0332,31.054,57400.0
2007-08-07 14:30:00,44.79,44.82,44.64,44.7,95800.0,31.054,31.0748,30.95,30.9916,95800.0
2007-08-07 14:35:00,44.68,44.81,44.64,44.79,118800.0,30.9777,31.0678,30.95,31.054,118800.0
2007-08-07 14:40:00,44.79,45.05,44.7,44.94,87900.0,31.054,31.2342,30.9916,31.158,87900.0
2007-08-07 14:45:00,44.93,45.04,44.9,45.03,78200.0,31.151,31.2273,31.1302,31.2204,78200.0
2007-08-07 14:50:00,45.01,45.08,44.92,44.95,79800.0,31.2065,31.255,31.1441,31.1649,79800.0
2007-08-07 14:55:00,44.93,45.13,44.93,45.12,80800.0,31.151,31.2897,31.151,31.2828,80800.0
2007-08-07 15:00:00,45.12,45.39,45.12,45.27,133600.0,31.2828,31.47,31.2828,31.3868,133600.0
2007-08-07 15:05:00,45.27,45.37,45.22,45.29,111000.0,31.3868,31.4561,31.3521,31.4006,111000.0
2007-08-07 15:10:00,45.29,45.29,45.2,45.24,82500.0,31.4006,31.4006,31.3382,31.366,82500.0
2007-08-07 15:15:00,45.24,45.4,45.23,45.36,76300.0,31.366,31.4769,31.359,31.4492,76300.0
2007-08-07 15:20:00,45.36,45.4,45.28,45.34,82200.0,31.4492,31.4769,31.3937,31.4353,82200.0
2007-08-07 15:25:00,45.34,45.49,45.32,45.48,88500.0,31.4353,31.5393,31.4214,31.5324,88500.0
2007-08-07 15:30:00,45.49,45.66,45.48,45.64,120000.0,31.5393,31.6572,31.5324,31.6433,120000.0
2007-08-07 15:35:00,45.64,45.81,45.63,45.8,98400.0,31.6433,31.7612,31.6364,31.7542,98400.0
2007-08-07 15:40:00,45.8,45.85,45.75,45.82,84100.0,31.7542,31.7889,31.7196,31.7681,84100.0
2007-08-07 15:45:00,45.84,45.87,45.67,45.69,175900.0,31.782,31.8028,31.6641,31.678,175900.0
2007-08-07 15:50:00,45.69,45.69,45.55,45.56,213200.0,31.678,31.678,31.5809,31.5878,213200.0
2007-08-07 15:55:00,45.56,45.6,45.51,45.58,162300.0,31.5878,31.6156,31.5532,31.6017,162300.0
2007-08-08 09:30:00,45.86,46.09,45.86,46.09,900.0,31.7958,31.9553,31.7958,31.9553,900.0
2007-08-08 09:35:00,46.03,46.12,45.92,46.06,107200.0,31.9137,31.9761,31.8374,31.9345,107200.0
2007-08-08 09:40:00,46.07,46.13,45.97,46.11,69000.0,31.9414,31.983,31.8721,31.9692,69000.0
2007-08-08 09:45:00,46.13,46.13,46.02,46.12,61800.0,31.983,31.983,31.9068,31.9761,61800.0
2007-08-08 09:50:00,46.13,46.31,46.12,46.19,61300.0,31.983,32.1078,31.9761,32.0246,61300.0
2007-08-08 09:55:00,46.2,46.26,46.19,46.26,86200.0,32.0316,32.0732,32.0246,32.0732,86200.0
2007-08-08 10:00:00,46.26,46.33,46.22,46.31,49200.0,32.0732,32.1217,32.0454,32.1078,49200.0
2007-08-08 10:05:00,46.33,46.33,46.26,46.26,50500.0,32.1217,32.1217,32.0732,32.0732,50500.0
2007-08-08 10:10:00,46.26,46.29,46.22,46.27,63000.0,32.0732,32.094,32.0454,32.0801,63000.0
2007-08-08 10:15:00,46.29,46.35,46.18,46.35,67200.0,32.094,32.1356,32.0177,32.1356,67200.0
2007-08-08 10:20:00,46.35,46.38,46.33,46.37,28000.0,32.1356,32.1564,32.1217,32.1494,28000.0
2007-08-08 10:25:00,46.37,46.39,46.36,46.38,25600.0,32.1494,32.1633,32.1425,32.1564,25600.0
2007-08-08 10:30:00,46.36,46.37,46.27,46.34,85400.0,32.1425,32.1494,32.0801,32.1286,85400.0
2007-08-08 10:35:00,46.34,46.34,46.31,46.31,44000.0,32.1286,32.1286,32.1078,32.1078,44000.0
2007-08-08 10:40:00,46.31,46.33,46.29,46.32,74600.0,32.1078,32.1217,32.094,32.1148,74600.0
2007-08-08 10:45:00,46.33,46.38,46.32,46.34,41000.0,32.1217,32.1564,32.1148,32.1286,41000.0
2007-08-08 10:50:00,46.34,46.35,46.26,46.33,75700.0,32.1286,32.1356,32.0732,32.1217,75700.0
2007-08-08 10:55:00,46.33,46.35,46.28,46.34,65300.0,32.1217,32.1356,32.087,32.1286,65300.0
2007-08-08 11:00:00,46.35,46.36,46.29,46.29,82500.0,32.1356,32.1425,32.094,32.094,82500.0
2007-08-08 11:05:00,46.29,46.32,46.26,46.27,52400.0,32.094,32.1148,32.0732,32.0801,52400.0
2007-08-08 11:10:00,46.27,46.31,46.26,46.29,27000.0,32.0801,32.1078,32.0732,32.094,27000.0
2007-08-08 11:15:00,46.31,46.31,46.21,46.21,22100.0,32.1078,32.1078,32.0385,32.0385,22100.0
2007-08-08 11:20:00,46.21,46.21,46.12,46.17,52800.0,32.0385,32.0385,31.9761,32.0108,52800.0
2007-08-08 11:25:00,46.18,46.18,46.11,46.11,28500.0,32.0177,32.0177,31.9692,31.9692,28500.0
2007-08-08 11:30:00,46.12,46.18,46.09,46.18,26000.0,31.9761,32.0177,31.9553,32.0177,26000.0
2007-08-08 11:35:00,46.19,46.27,46.19,46.25,28400.0,32.0246,32.0801,32.0246,32.0662,28400.0
2007-08-08 11:40:00,46.26,46.33,46.25,46.33,17900.0,32.0732,32.1217,32.0662,32.1217,17900.0
2007-08-08 11:45:00,46.32,46.33,46.27,46.27,19700.0,32.1148,32.1217,32.0801,32.0801,19700.0
2007-08-08 11:50:00,46.29,46.34,46.28,46.29,15300.0,32.094,32.1286,32.087,32.094,15300.0
2007-08-08 11:55:00,46.28,46.28,46.2,46.23,17000.0,32.087,32.087,32.0316,32.0524,17000.0
2007-08-08 12:00:00,46.22,46.24,46.19,46.23,20300.0,32.0454,32.0593,32.0246,32.0524,20300.0
2007-08-08 12:05:00,46.23,46.29,46.22,46.29,21900.0,32.0524,32.094,32.0454,32.094,21900.0
2007-08-08 12:10:00,46.3,46.31,46.19,46.23,43800.0,32.1009,32.1078,32.0246,32.0524,43800.0
2007-08-08 12:15:00,46.23,46.28,46.2,46.27,17400.0,32.0524,32.087,32.0316,32.0801,17400.0
2007-08-08 12:20:00,46.28,46.37,46.28,46.3,44300.0,32.087,32.1494,32.087,32.1009,44300.0
2007-08-08 12:25:00,46.29,46.32,46.27,46.29,24000.0,32.094,32.1148,32.0801,32.094,24000.0
2007-08-08 12:30:00,46.29,46.34,46.26,46.27,37200.0,32.094,32.1286,32.0732,32.0801,37200.0
2007-08-08 12:35:00,46.27,46.3,46.26,46.29,12900.0,32.0801,32.1009,32.0732,32.094,12900.0
2007-08-08 12:40:00,46.29,46.3,46.27,46.29,9400.0,32.094,32.1009,32.0801,32.094,9400.0
2007-08-08 12:45:00,46.28,46.32,46.27,46.28,28900.0,32.087,32.1148,32.0801,32.087,28900.0
2007-08-08 12:50:00,46.29,46.3,46.26,46.26,19600.0,32.094,32.1009,32.0732,32.0732,19600.0
2007-08-08 12:55:00,46.25,46.27,46.25,46.26,9000.0,32.0662,32.0801,32.0662,32.0732,9000.0
2007-08-08 13:00:00,46.27,46.29,46.26,46.29,13100.0,32.0801,32.094,32.0732,32.094,13100.0
2007-08-08 13:05:00,46.28,46.32,46.28,46.32,11900.0,32.087,32.1148,32.087,32.1148,11900.0
2007-08-08 13:10:00,46.32,46.4,46.29,46.39,17400.0,32.1148,32.1702,32.094,32.1633,17400.0
2007-08-08 13:15:00,46.39,46.4,46.33,46.35,20400.0,32.1633,32.1702,32.1217,32.1356,20400.0
2007-08-08 13:20:00,46.37,46.37,46.32,46.32,11900.0,32.1494,32.1494,32.1148,32.1148,11900.0
2007-08-08 13:25:00,46.32,46.4,46.32,46.36,15400.0,32.1148,32.1702,32.1148,32.1425,15400.0
2007-08-08 13:30:00,46.39,46.45,46.36,46.44,31300.0,32.1633,32.2049,32.1425,32.198,31300.0
2007-08-08 13:35:00,46.44,46.49,46.38,46.49,21900.0,32.198,32.2326,32.1564,32.2326,21900.0
2007-08-08 13:40:00,46.48,46.5,46.46,46.47,17400.0,32.2257,32.2396,32.2118,32.2188,17400.0
2007-08-08 13:45:00,46.48,46.6,46.47,46.49,45600.0,32.2257,32.3089,32.2188,32.2326,45600.0
2007-08-08 13:50:00,46.51,46.56,46.49,46.49,25900.0,32.2465,32.2812,32.2326,32.2326,25900.0
2007-08-08 13:55:00,46.5,46.67,46.49,46.67,54900.0,32.2396,32.3574,32.2326,32.3574,54900.0
2007-08-08 14:00:00,46.67,46.68,46.61,46.65,27500.0,32.3574,32.3644,32.3158,32.3436,27500.0
2007-08-08 14:05:00,46.65,46.67,46.59,46.65,30700.0,32.3436,32.3574,32.302,32.3436,30700.0
2007-08-08 14:10:00,46.65,46.77,46.61,46.77,28800.0,32.3436,32.4268,32.3158,32.4268,28800.0
2007-08-08 14:15:00,46.78,46.78,46.64,46.66,34600.0,32.4337,32.4337,32.3366,32.3505,34600.0
2007-08-08 14:20:00,46.68,46.72,46.67,46.72,20500.0,32.3644,32.3921,32.3574,32.3921,20500.0
2007-08-08 14:25:00,46.71,46.77,46.71,46.76,34000.0,32.3852,32.4268,32.3852,32.4198,34000.0
2007-08-08 14:30:00,46.77,46.77,46.68,46.68,27000.0,32.4268,32.4268,32.3644,32.3644,27000.0
2007-08-08 14:35:00,46.69,46.7,46.65,46.66,24300.0,32.3713,32.3782,32.3436,32.3505,24300.0
2007-08-08 14:40:00,46.65,46.69,46.62,46.63,65500.0,32.3436,32.3713,32.3228,32.3297,65500.0
2007-08-08 14:45:00,46.63,46.63,46.49,46.5,40500.0,32.3297,32.3297,32.2326,32.2396,40500.0
2007-08-08 14:50:00,46.49,46.5,46.43,46.44,30400.0,32.2326,32.2396,32.191,32.198,30400.0
2007-08-08 14:55:00,46.45,46.45,46.36,46.37,34700.0,32.2049,32.2049,32.1425,32.1494,34700.0
2007-08-08 15:00:00,46.37,46.41,46.33,46.36,45500.0,32.1494,32.1772,32.1217,32.1425,45500.0
2007-08-08 15:05:00,46.36,46.41,46.25,46.25,55600.0,32.1425,32.1772,32.0662,32.0662,55600.0
2007-08-08 15:10:00,46.25,46.29,46.15,46.21,64400.0,32.0662,32.094,31.9969,32.0385,64400.0
2007-08-08 15:15:00,46.24,46.32,46.22,46.29,57200.0,32.0593,32.1148,32.0454,32.094,57200.0
2007-08-08 15:20:00,46.29,46.44,46.24,46.36,103800.0,32.094,32.198,32.0593,32.1425,103800.0
2007-08-08 15:25:00,46.36,46.41,46.27,46.38,89700.0,32.1425,32.1772,32.0801,32.1564,89700.0
2007-08-08 15:30:00,46.37,46.45,46.29,46.36,90600.0,32.1494,32.2049,32.094,32.1425,90600.0
2007-08-08 15:35:00,46.36,46.42,46.29,46.38,125100.0,32.1425,32.1841,32.094,32.1564,125100.0
2007-08-08 15:40:00,46.39,46.4,46.31,46.35,97500.0,32.1633,32.1702,32.1078,32.1356,97500.0
2007-08-08 15:45:00,46.35,46.46,46.35,46.43,113500.0,32.1356,32.2118,32.1356,32.191,113500.0
2007-08-08 15:50:00,46.44,46.79,46.42,46.74,133100.0,32.198,32.4406,32.1841,32.406,133100.0
2007-08-08 15:55:00,46.72,46.84,46.71,46.84,160800.0,32.3921,32.4753,32.3852,32.4753,160800.0
2007-08-09 09:30:00,44.85,45.0,44.8,44.83,800.0,31.0956,31.1996,31.0609,31.0817,800.0
2007-08-09 09:35:00,45.7,46.05,45.64,45.96,129700.0,31.6849,31.9276,31.6433,31.8652,129700.0
2007-08-09 09:40:00,46.0,46.34,45.98,46.23,48100.0,31.8929,32.1286,31.879,32.0524,48100.0
2007-08-09 09:45:00,46.23,46.25,46.1,46.24,52200.0,32.0524,32.0662,31.9622,32.0593,52200.0
2007-08-09 09:50:00,46.23,46.27,46.12,46.26,36000.0,32.0524,32.0801,31.9761,32.0732,36000.0
2007-08-09 09:55:00,46.25,46.28,46.15,46.28,43600.0,32.0662,32.087,31.9969,32.087,43600.0
2007-08-09 10:00:00,46.29,46.39,46.27,46.36,33200.0,32.094,32.1633,32.0801,32.1425,33200.0
2007-08-09 10:05:00,46.33,46.36,46.06,46.06,48000.0,32.1217,32.1425,31.9345,31.9345,48000.0
2007-08-09 10:10:00,46.07,46.24,46.06,46.24,28400.0,31.9414,32.0593,31.9345,32.0593,28400.0
2007-08-09 10:15:00,46.24,46.34,46.22,46.33,24500.0,32.0593,32.1286,32.0454,32.1217,24500.0
2007-08-09 10:20:00,46.33,46.33,46.13,46.22,39900.0,32.1217,32.1217,31.983,32.0454,39900.0
2007-08-09 10:25:00,46.22,46.25,46.16,46.2,30700.0,32.0454,32.0662,32.0038,32.0316,30700.0
2007-08-09 10:30:00,46.19,46.38,46.17,46.35,56900.0,32.0246,32.1564,32.0108,32.1356,56900.0
2007-08-09 10:35:00,46.35,46.37,46.21,46.3,53300.0,32.1356,32.1494,32.0385,32.1009,53300.0
2007-08-09 10:40:00,46.3,46.36,46.27,46.32,62200.0,32.1009,32.1425,32.0801,32.1148,62200.0
2007-08-09 10:45:00,46.31,46.41,46.3,46.39,58400.0,32.1078,32.1772,32.1009,32.1633,58400.0
2007-08-09 10:50:00,46.41,46.46,46.32,46.42,43300.0,32.1772,32.2118,32.1148,32.1841,43300.0
2007-08-09 10:55:00,46.41,46.45,46.28,46.35,43500.0,32.1772,32.2049,32.087,32.1356,43500.0
2007-08-09 11:00:00,46.34,46.41,46.27,46.39,62700.0,32.1286,32.1772,32.0801,32.1633,62700.0
2007-08-09 11:05:00,46.39,46.58,46.37,46.54,61000.0,32.1633,32.295,32.1494,32.2673,61000.0
2007-08-09 11:10:00,46.53,46.67,46.46,46.67,121700.0,32.2604,32.3574,32.2118,32.3574,121700.0
2007-08-09 11:15:00,46.66,46.79,46.64,46.7,99000.0,32.3505,32.4406,32.3366,32.3782,99000.0
2007-08-09 11:20:00,46.68,46.86,46.59,46.84,126600.0,32.3644,32.4892,32.302,32.4753,126600.0
2007-08-09 11:25:00,46.84,46.87,46.72,46.87,36700.0,32.4753,32.4961,32.3921,32.4961,36700.0
2007-08-09 11:30:00,46.85,46.99,46.85,46.94,41800.0,32.4822,32.5793,32.4822,32.5446,41800.0
2007-08-09 11:35:00,46.94,46.98,46.84,46.98,51700.0,32.5446,32.5724,32.4753,32.5724,51700.0
2007-08-09 11:40:00,46.96,47.09,46.96,47.05,41600.0,32.5585,32.6486,32.5585,32.6209,41600.0
2007-08-09 11:45:00,47.05,47.06,46.89,47.04,24700.0,32.6209,32.6278,32.51,32.614,24700.0
2007-08-09 11:50:00,47.05,47.05,46.86,47.02,51800.0,32.6209,32.6209,32.4892,32.6001,51800.0
2007-08-09 11:55:00,47.01,47.02,46.93,46.99,39300.0,32.5932,32.6001,32.5377,32.5793,39300.0
2007-08-09 12:00:00,47.02,47.05,46.99,47.01,22600.0,32.6001,32.6209,32.5793,32.5932,22600.0
2007-08-09 12:05:00,47.02,47.05,46.96,47.04,57200.0,32.6001,32.6209,32.5585,32.614,57200.0
2007-08-09 12:10:00,47.03,47.04,46.96,47.02,35100.0,32.607,32.614,32.5585,32.6001,35100.0
2007-08-09 12:15:00,47.01,47.09,46.99,47.06,23100.0,32.5932,32.6486,32.5793,32.6278,23100.0
2007-08-09 12:20:00,47.06,47.1,47.03,47.07,33000.0,32.6278,32.6556,32.607,32.6348,33000.0
2007-08-09 12:25:00,47.07,47.28,47.07,47.28,22100.0,32.6348,32.7804,32.6348,32.7804,22100.0
2007-08-09 12:30:00,47.25,47.26,47.18,47.24,25700.0,32.7596,32.7665,32.711,32.7526,25700.0
2007-08-09 12:35:00,47.24,47.24,47.06,47.06,36400.0,32.7526,32.7526,32.6278,32.6278,36400.0
2007-08-09 12:40:00,47.05,47.08,46.98,47.08,30000.0,32.6209,32.6417,32.5724,32.6417,30000.0
2007-08-09 12:45:00,47.09,47.12,47.02,47.02,23200.0,32.6486,32.6694,32.6001,32.6001,23200.0
2007-08-09 12:50:00,46.99,47.03,46.97,47.0,18200.0,32.5793,32.607,32.5654,32.5862,18200.0
2007-08-09 12:55:00,47.01,47.14,47.0,47.13,26900.0,32.5932,32.6833,32.5862,32.6764,26900.0
2007-08-09 13:00:00,47.12,47.18,47.07,47.07,25400.0,32.6694,32.711,32.6348,32.6348,25400.0
2007-08-09 13:05:00,47.07,47.16,47.03,47.15,22300.0,32.6348,32.6972,32.607,32.6902,22300.0
2007-08-09 13:10:00,47.15,47.16,46.98,47.0,26100.0,32.6902,32.6972,32.5724,32.5862,26100.0
2007-08-09 13:15:00,46.99,47.01,46.85,46.88,51500.0,32.5793,32.5932,32.4822,32.503,51500.0
2007-08-09 13:20:00,46.89,46.93,46.84,46.9,32200.0,32.51,32.5377,32.4753,32.5169,32200.0
2007-08-09 13:25:00,46.91,46.95,46.85,46.92,17600.0,32.5238,32.5516,32.4822,32.5308,17600.0
2007-08-09 13:30:00,46.92,46.94,46.85,46.92,46600.0,32.5308,32.5446,32.4822,32.5308,46600.0
2007-08-09 13:35:00,46.9,46.98,46.86,46.95,25900.0,32.5169,32.5724,32.4892,32.5516,25900.0
2007-08-09 13:40:00,46.94,46.96,46.87,46.91,42700.0,32.5446,32.5585,32.4961,32.5238,42700.0
2007-08-09 13:45:00,46.93,47.12,46.92,47.11,31600.0,32.5377,32.6694,32.5308,32.6625,31600.0
2007-08-09 13:50:00,47.11,47.15,47.08,47.1,29500.0,32.6625,32.6902,32.6417,32.6556,29500.0
2007-08-09 13:55:00,47.09,47.13,47.07,47.07,24500.0,32.6486,32.6764,32.6348,32.6348,24500.0
2007-08-09 14:00:00,47.07,47.07,46.89,46.99,35100.0,32.6348,32.6348,32.51,32.5793,35100.0
2007-08-09 14:05:00,46.99,46.99,46.8,46.8,23600.0,32.5793,32.5793,32.4476,32.4476,23600.0
2007-08-09 14:10:00,46.8,47.01,46.8,46.96,75900.0,32.4476,32.5932,32.4476,32.5585,75900.0
2007-08-09 14:15:00,46.97,47.13,46.93,47.12,73700.0,32.5654,32.6764,32.5377,32.6694,73700.0
2007-08-09 14:20:00,47.13,47.2,47.06,47.1,38000.0,32.6764,32.7249,32.6278,32.6556,38000.0
2007-08-09 14:25:00,47.09,47.13,47.05,47.11,52400.0,32.6486,32.6764,32.6209,32.6625,52400.0
2007-08-09 14:30:00,47.11,47.11,47.0,47.06,80100.0,32.6625,32.6625,32.5862,32.6278,80100.0
2007-08-09 14:35:00,47.06,47.13,47.05,47.09,46900.0,32.6278,32.6764,32.6209,32.6486,46900.0
2007-08-09 14:40:00,47.09,47.2,47.05,47.12,47900.0,32.6486,32.7249,32.6209,32.6694,47900.0
2007-08-09 14:45:00,47.1,47.17,47.01,47.16,64800.0,32.6556,32.7041,32.5932,32.6972,64800.0
2007-08-09 14:50:00,47.15,47.2,47.07,47.07,34300.0,32.6902,32.7249,32.6348,32.6348,34300.0
2007-08-09 14:55:00,47.07,47.16,47.05,47.05,58100.0,32.6348,32.6972,32.6209,32.6209,58100.0
2007-08-09 15:00:00,47.05,47.14,47.05,47.05,70400.0,32.6209,32.6833,32.6209,32.6209,70400.0
2007-08-09 15:05:00,47.05,47.17,47.05,47.12,54400.0,32.6209,32.7041,32.6209,32.6694,54400.0
2007-08-09 15:10:00,47.12,47.22,47.11,47.2,42700.0,32.6694,32.7388,32.6625,32.7249,42700.0
2007-08-09 15:15:00,47.19,47.29,47.15,47.22,74000.0,32.718,32.7873,32.6902,32.7388,74000.0
2007-08-09 15:20:00,47.22,47.27,47.12,47.21,55500.0,32.7388,32.7734,32.6694,32.7318,55500.0
2007-08-09 15:25:00,47.18,47.28,47.09,47.19,85000.0,32.711,32.7804,32.6486,32.718,85000.0
2007-08-09 15:30:00,47.2,47.38,47.17,47.36,91900.0,32.7249,32.8497,32.7041,32.8358,91900.0
2007-08-09 15:35:00,47.37,47.44,47.13,47.42,195300.0,32.8428,32.8913,32.6764,32.8774,195300.0
2007-08-09 15:40:00,47.42,47.54,47.37,47.51,185600.0,32.8774,32.9606,32.8428,32.9398,185600.0
2007-08-09 15:45:00,47.51,47.51,47.4,47.49,184800.0,32.9398,32.9398,32.8636,32.926,184800.0
2007-08-09 15:50:00,47.49,47.5,47.4,47.46,140100.0,32.926,32.9329,32.8636,32.9052,140100.0
2007-08-09 15:55:00,47.46,47.49,47.36,47.4,299400.0,32.9052,32.926,32.8358,32.8636,299400.0
2007-08-10 09:30:00,47.0,47.12,46.75,46.96,136600.0,32.5862,32.6694,32.4129,32.5585,136600.0
2007-08-10 09:35:00,46.73,47.16,46.69,46.9,116600.0,32.399,32.6972,32.3713,32.5169,116600.0
2007-08-10 09:40:00,46.93,47.17,46.88,47.07,75000.0,32.5377,32.7041,32.503,32.6348,75000.0
2007-08-10 09:45:00,47.1,47.21,47.06,47.14,110800.0,32.6556,32.7318,32.6278,32.6833,110800.0
2007-08-10 09:50:00,47.14,47.4,47.09,47.29,89700.0,32.6833,32.8636,32.6486,32.7873,89700.0
2007-08-10 09:55:00,47.35,47.4,47.22,47.22,80700.0,32.8289,32.8636,32.7388,32.7388,80700.0
2007-08-10 10:00:00,47.23,47.39,47.1,47.36,71000.0,32.7457,32.8566,32.6556,32.8358,71000.0
2007-08-10 10:05:00,47.34,47.52,47.33,47.42,78800.0,32.822,32.9468,32.815,32.8774,78800.0
2007-08-10 10:10:00,47.43,47.49,47.3,47.41,84200.0,32.8844,32.926,32.7942,32.8705,84200.0
2007-08-10 10:15:00,47.4,47.4,47.29,47.37,35400.0,32.8636,32.8636,32.7873,32.8428,35400.0
2007-08-10 10:20:00,47.35,47.43,47.29,47.37,71200.0,32.8289,32.8844,32.7873,32.8428,71200.0
2007-08-10 10:25:00,47.37,47.4,47.2,47.27,59900.0,32.8428,32.8636,32.7249,32.7734,59900.0
2007-08-10 10:30:00,47.3,47.37,47.27,47.32,89800.0,32.7942,32.8428,32.7734,32.8081,89800.0
2007-08-10 10:35:00,47.31,47.37,47.26,47.29,73500.0,32.8012,32.8428,32.7665,32.7873,73500.0
2007-08-10 10:40:00,47.29,47.37,47.27,47.35,70300.0,32.7873,32.8428,32.7734,32.8289,70300.0
2007-08-10 10:45:00,47.35,47.39,47.28,47.32,182600.0,32.8289,32.8566,32.7804,32.8081,182600.0
2007-08-10 10:50:00,47.33,47.43,47.32,47.37,59300.0,32.815,32.8844,32.8081,32.8428,59300.0
2007-08-10 10:55:00,47.37,47.4,47.32,47.36,97000.0,32.8428,32.8636,32.8081,32.8358,97000.0
2007-08-10 11:00:00,47.38,47.56,47.35,47.48,130700.0,32.8497,32.9745,32.8289,32.919,130700.0
2007-08-10 11:05:00,47.48,47.6,47.39,47.42,126800.0,32.919,33.0022,32.8566,32.8774,126800.0
2007-08-10 11:10:00,47.43,47.44,47.35,47.4,66400.0,32.8844,32.8913,32.8289,32.8636,66400.0
2007-08-10 11:15:00,47.4,47.51,47.34,47.35,81300.0,32.8636,32.9398,32.822,32.8289,81300.0
2007-08-10 11:20:00,47.35,47.37,47.17,47.2,91600.0,32.8289,32.8428,32.7041,32.7249,91600.0
2007-08-10 11:25:00,47.19,47.2,46.96,46.99,57200.0,32.718,32.7249,32.5585,32.5793,57200.0
2007-08-10 11:30:00,46.97,46.98,46.88,46.95,20200.0,32.5654,32.5724,32.503,32.5516,20200.0
2007-08-10 11:35:00,46.94,46.94,46.87,46.87,37700.0,32.5446,32.5446,32.4961,32.4961,37700.0
2007-08-10 11:40:00,46.88,46.91,46.8,46.81,57700.0,32.503,32.5238,32.4476,32.4545,57700.0
2007-08-10 11:45:00,46.8,46.81,46.65,46.72,37600.0,32.4476,32.4545,32.3436,32.3921,37600.0
2007-08-10 11:50:00,46.73,46.75,46.71,46.75,23100.0,32.399,32.4129,32.3852,32.4129,23100.0
2007-08-10 11:55:00,46.75,46.81,46.72,46.8,42200.0,32.4129,32.4545,32.3921,32.4476,42200.0
2007-08-10 12:00:00,46.8,46.81,46.7,46.7,32800.0,32.4476,32.4545,32.3782,32.3782,32800.0
2007-08-10 12:05:00,46.72,46.8,46.71,46.75,38500.0,32.3921,32.4476,32.3852,32.4129,38500.0
2007-08-10 12:10:00,46.74,46.75,46.67,46.69,63500.0,32.406,32.4129,32.3574,32.3713,63500.0
2007-08-10 12:15:00,46.7,46.86,46.67,46.84,81300.0,32.3782,32.4892,32.3574,32.4753,81300.0
2007-08-10 12:20:00,46.84,47.0,46.75,47.0,73100.0,32.4753,32.5862,32.4129,32.5862,73100.0
2007-08-10 12:25:00,47.02,47.13,46.97,47.12,52500.0,32.6001,32.6764,32.5654,32.6694,52500.0
2007-08-10 12:30:00,47.12,47.22,47.04,47.09,38700.0,32.6694,32.7388,32.614,32.6486,38700.0
2007-08-10 12:35:00,47.07,47.08,46.94,47.02,33900.0,32.6348,32.6417,32.5446,32.6001,33900.0
2007-08-10 12:40:00,47.0,47.0,46.94,46.96,30700.0,32.5862,32.5862,32.5446,32.5585,30700.0
2007-08-10 12:45:00,46.96,46.98,46.9,46.91,37400.0,32.5585,32.5724,32.5169,32.5238,37400.0
2007-08-10 12:50:00,46.91,46.95,46.87,46.91,41700.0,32.5238,32.5516,32.4961,32.5238,41700.0
2007-08-10 12:55:00,46.91,46.92,46.67,46.67,24500.0,32.5238,32.5308,32.3574,32.3574,24500.0
2007-08-10 13:00:00,46.68,46.76,46.68,46.73,13600.0,32.3644,32.4198,32.3644,32.399,13600.0
2007-08-10 13:05:00,46.73,46.81,46.71,46.75,33000.0,32.399,32.4545,32.3852,32.4129,33000.0
2007-08-10 13:10:00,46.75,46.75,46.67,46.67,45300.0,32.4129,32.4129,32.3574,32.3574,45300.0
2007-08-10 13:15:00,46.68,46.75,46.59,46.75,32300.0,32.3644,32.4129,32.302,32.4129,32300.0
2007-08-10 13:20:00,46.75,46.8,46.74,46.78,33100.0,32.4129,32.4476,32.406,32.4337,33100.0
2007-08-10 13:25:00,46.78,46.79,46.61,46.61,17200.0,32.4337,32.4406,32.3158,32.3158,17200.0
2007-08-10 13:30:00,46.61,46.62,46.57,46.57,20700.0,32.3158,32.3228,32.2881,32.2881,20700.0
2007-08-10 13:35:00,46.58,46.75,46.57,46.7,33900.0,32.295,32.4129,32.2881,32.3782,33900.0
2007-08-10 13:40:00,46.7,46.72,46.64,46.64,28500.0,32.3782,32.3921,32.3366,32.3366,28500.0
2007-08-10 13:45:00,46.65,46.65,46.52,46.52,49500.0,32.3436,32.3436,32.2534,32.2534,49500.0
2007-08-10 13:50:00,46.51,46.7,46.51,46.58,54000.0,32.2465,32.3782,32.2465,32.295,54000.0
2007-08-10 13:55:00,46.59,46.74,46.59,46.74,20800.0,32.302,32.406,32.302,32.406,20800.0
2007-08-10 14:00:00,46.74,46.85,46.74,46.82,57100.0,32.406,32.4822,32.406,32.4614,57100.0
2007-08-10 14:05:00,46.82,46.94,46.8,46.92,42900.0,32.4614,32.5446,32.4476,32.5308,42900.0
2007-08-10 14:10:00,46.9,47.0,46.84,46.97,47800.0,32.5169,32.5862,32.4753,32.5654,47800.0
2007-08-10 14:15:00,46.97,47.02,46.95,47.01,26200.0,32.5654,32.6001,32.5516,32.5932,26200.0
2007-08-10 14:20:00,47.01,47.15,47.0,47.12,55800.0,32.5932,32.6902,32.5862,32.6694,55800.0
2007-08-10 14:25:00,47.12,47.13,46.89,46.9,45300.0,32.6694,32.6764,32.51,32.5169,45300.0
2007-08-10 14:30:00,46.9,46.98,46.8,46.93,33400.0,32.5169,32.5724,32.4476,32.5377,33400.0
2007-08-10 14:35:00,46.93,47.04,46.89,46.94,72000.0,32.5377,32.614,32.51,32.5446,72000.0
2007-08-10 14:40:00,46.95,47.11,46.95,47.06,46400.0,32.5516,32.6625,32.5516,32.6278,46400.0
2007-08-10 14:45:00,47.06,47.24,47.06,47.22,50000.0,32.6278,32.7526,32.6278,32.7388,50000.0
2007-08-10 14:50:00,47.22,47.25,47.09,47.09,60000.0,32.7388,32.7596,32.6486,32.6486,60000.0
2007-08-10 14:55:00,47.09,47.21,47.08,47.14,52800.0,32.6486,32.7318,32.6417,32.6833,52800.0
2007-08-10 15:00:00,47.16,47.24,47.15,47.24,43300.0,32.6972,32.7526,32.6902,32.7526,43300.0
2007-08-10 15:05:00,47.22,47.5,47.22,47.45,54900.0,32.7388,32.9329,32.7388,32.8982,54900.0
2007-08-10 15:10:00,47.45,47.47,47.32,47.43,48500.0,32.8982,32.9121,32.8081,32.8844,48500.0
2007-08-10 15:15:00,47.45,47.5,47.24,47.24,53900.0,32.8982,32.9329,32.7526,32.7526,53900.0
2007-08-10 15:20:00,47.25,47.36,47.19,47.3,46100.0,32.7596,32.8358,32.718,32.7942,46100.0
2007-08-10 15:25:00,47.3,47.67,47.3,47.56,64700.0,32.7942,33.0508,32.7942,32.9745,64700.0
2007-08-10 15:30:00,47.56,47.63,47.5,47.59,55400.0,32.9745,33.023,32.9329,32.9953,55400.0
2007-08-10 15:35:00,47.59,47.75,47.53,47.54,60900.0,32.9953,33.1062,32.9537,32.9606,60900.0
2007-08-10 15:40:00,47.54,47.65,47.53,47.62,58200.0,32.9606,33.0369,32.9537,33.0161,58200.0
2007-08-10 15:45:00,47.62,47.73,47.61,47.65,103800.0,33.0161,33.0924,33.0092,33.0369,103800.0
2007-08-10 15:50:00,47.65,47.7,47.61,47.69,176100.0,33.0369,33.0716,33.0092,33.0646,176100.0
2007-08-10 15:55:00,47.69,47.72,47.64,47.68,111200.0,33.0646,33.0854,33.03,33.0577,111200.0
2007-08-13 09:30:00,47.89,47.93,47.57,47.61,91400.0,33.2033,33.231,32.9814,33.0092,91400.0
2007-08-13 09:35:00,47.64,47.74,47.55,47.61,76000.0,33.03,33.0993,32.9676,33.0092,76000.0
2007-08-13 09:40:00,47.6,47.62,47.24,47.31,76800.0,33.0022,33.0161,32.7526,32.8012,76800.0
2007-08-13 09:45:00,47.33,47.45,47.21,47.3,67700.0,32.815,32.8982,32.7318,32.7942,67700.0
2007-08-13 09:50:00,47.27,47.27,47.04,47.06,62900.0,32.7734,32.7734,32.614,32.6278,62900.0
2007-08-13 09:55:00,47.06,47.11,46.99,47.01,38800.0,32.6278,32.6625,32.5793,32.5932,38800.0
2007-08-13 10:00:00,47.02,47.07,47.0,47.03,49900.0,32.6001,32.6348,32.5862,32.607,49900.0
2007-08-13 10:05:00,47.06,47.09,47.05,47.06,30600.0,32.6278,32.6486,32.6209,32.6278,30600.0
2007-08-13 10:10:00,47.06,47.09,47.04,47.05,65800.0,32.6278,32.6486,32.614,32.6209,65800.0
2007-08-13 10:15:00,47.06,47.09,47.0,47.0,65200.0,32.6278,32.6486,32.5862,32.5862,65200.0
2007-08-13 10:20:00,47.0,47.2,47.0,47.11,43800.0,32.5862,32.7249,32.5862,32.6625,43800.0
2007-08-13 10:25:00,47.11,47.21,47.08,47.12,27100.0,32.6625,32.7318,32.6417,32.6694,27100.0
2007-08-13 10:30:00,47.12,47.13,47.0,47.0,62800.0,32.6694,32.6764,32.5862,32.5862,62800.0
2007-08-13 10:35:00,47.01,47.05,47.0,47.0,41600.0,32.5932,32.6209,32.5862,32.5862,41600.0
2007-08-13 10:40:00,47.0,47.02,46.92,46.95,50500.0,32.5862,32.6001,32.5308,32.5516,50500.0
2007-08-13 10:45:00,46.95,47.02,46.91,47.0,37000.0,32.5516,32.6001,32.5238,32.5862,37000.0
2007-08-13 10:50:00,46.99,47.02,46.87,46.93,58800.0,32.5793,32.6001,32.4961,32.5377,58800.0
2007-08-13 10:55:00,46.92,46.92,46.84,46.9,47900.0,32.5308,32.5308,32.4753,32.5169,47900.0
2007-08-13 11:00:00,46.91,46.91,46.75,46.8,82100.0,32.5238,32.5238,32.4129,32.4476,82100.0
2007-08-13 11:05:00,46.8,46.8,46.61,46.63,71100.0,32.4476,32.4476,32.3158,32.3297,71100.0
2007-08-13 11:10:00,46.63,46.7,46.62,46.69,32700.0,32.3297,32.3782,32.3228,32.3713,32700.0
2007-08-13 11:15:00,46.67,46.72,46.57,46.63,36000.0,32.3574,32.3921,32.2881,32.3297,36000.0
2007-08-13 11:20:00,46.62,46.72,46.56,46.68,23200.0,32.3228,32.3921,32.2812,32.3644,23200.0
2007-08-13 11:25:00,46.71,46.71,46.55,46.64,41400.0,32.3852,32.3852,32.2742,32.3366,41400.0
2007-08-13 11:30:00,46.64,46.83,46.63,46.69,49100.0,32.3366,32.4684,32.3297,32.3713,49100.0
2007-08-13 11:35:00,46.69,46.77,46.62,46.62,34300.0,32.3713,32.4268,32.3228,32.3228,34300.0
2007-08-13 11:40:00,46.63,46.68,46.6,46.65,21200.0,32.3297,32.3644,32.3089,32.3436,21200.0
2007-08-13 11:45:00,46.64,46.69,46.62,46.64,22100.0,32.3366,32.3713,32.3228,32.3366,22100.0
2007-08-13 11:50:00,46.64,46.65,46.59,46.65,24900.0,32.3366,32.3436,32.302,32.3436,24900.0
2007-08-13 11:55:00,46.64,46.66,46.59,46.65,14800.0,32.3366,32.3505,32.302,32.3436,14800.0
2007-08-13 12:00:00,46.64,46.69,46.62,46.67,13500.0,32.3366,32.3713,32.3228,32.3574,13500.0
2007-08-13 12:05:00,46.66,46.68,46.58,46.66,28400.0,32.3505,32.3644,32.295,32.3505,28400.0
2007-08-13 12:10:00,46.66,46.67,46.53,46.64,30400.0,32.3505,32.3574,32.2604,32.3366,30400.0
2007-08-13 12:15:00,46.66,46.66,46.55,46.56,27500.0,32.3505,32.3505,32.2742,32.2812,27500.0
2007-08-13 12:20:00,46.56,46.57,46.51,46.54,13600.0,32.2812,32.2881,32.2465,32.2673,13600.0
2007-08-13 12:25:00,46.54,46.54,46.5,46.5,16700.0,32.2673,32.2673,32.2396,32.2396,16700.0
2007-08-13 12:30:00,46.51,46.52,46.39,46.4,34300.0,32.2465,32.2534,32.1633,32.1702,34300.0
2007-08-13 12:35:00,46.41,46.51,46.39,46.5,19900.0,32.1772,32.2465,32.1633,32.2396,19900.0
2007-08-13 12:40:00,46.5,46.5,46.42,46.46,30100.0,32.2396,32.2396,32.1841,32.2118,30100.0
2007-08-13 12:45:00,46.44,46.47,46.39,46.4,34000.0,32.198,32.2188,32.1633,32.1702,34000.0
2007-08-13 12:50:00,46.41,46.51,46.37,46.47,38100.0,32.1772,32.2465,32.1494,32.2188,38100.0
2007-08-13 12:55:00,46.49,46.53,46.46,46.5,11700.0,32.2326,32.2604,32.2118,32.2396,11700.0
2007-08-13 13:00:00,46.52,46.59,46.45,46.45,23800.0,32.2534,32.302,32.2049,32.2049,23800.0
2007-08-13 13:05:00,46.45,46.48,46.43,46.45,14000.0,32.2049,32.2257,32.191,32.2049,14000.0
2007-08-13 13:10:00,46.45,46.5,46.42,46.49,27800.0,32.2049,32.2396,32.1841,32.2326,27800.0
2007-08-13 13:15:00,46.48,46.51,46.47,46.49,12600.0,32.2257,32.2465,32.2188,32.2326,12600.0
2007-08-13 13:20:00,46.51,46.54,46.46,46.53,34300.0,32.2465,32.2673,32.2118,32.2604,34300.0
2007-08-13 13:25:00,46.52,46.55,46.45,46.47,61700.0,32.2534,32.2742,32.2049,32.2188,61700.0
2007-08-13 13:30:00,46.46,46.53,46.42,46.48,13500.0,32.2118,32.2604,32.1841,32.2257,13500.0
2007-08-13 13:35:00,46.46,46.53,46.46,46.53,9200.0,32.2118,32.2604,32.2118,32.2604,9200.0
2007-08-13 13:40:00,46.53,46.55,46.51,46.51,7200.0,32.2604,32.2742,32.2465,32.2465,7200.0
2007-08-13 13:45:00,46.5,46.52,46.42,46.42,19300.0,32.2396,32.2534,32.1841,32.1841,19300.0
2007-08-13 13:50:00,46.42,46.44,46.4,46.43,20300.0,32.1841,32.198,32.1702,32.191,20300.0
2007-08-13 13:55:00,46.43,46.58,46.43,46.58,21100.0,32.191,32.295,32.191,32.295,21100.0
2007-08-13 14:00:00,46.57,46.62,46.5,46.6,13900.0,32.2881,32.3228,32.2396,32.3089,13900.0
2007-08-13 14:05:00,46.58,46.58,46.48,46.52,13200.0,32.295,32.295,32.2257,32.2534,13200.0
2007-08-13 14:10:00,46.52,46.52,46.48,46.51,17300.0,32.2534,32.2534,32.2257,32.2465,17300.0
2007-08-13 14:15:00,46.51,46.53,46.48,46.5,20300.0,32.2465,32.2604,32.2257,32.2396,20300.0
2007-08-13 14:20:00,46.51,46.66,46.5,46.66,20900.0,32.2465,32.3505,32.2396,32.3505,20900.0
2007-08-13 14:25:00,46.67,46.67,46.57,46.6,15300.0,32.3574,32.3574,32.2881,32.3089,15300.0
2007-08-13 14:30:00,46.59,46.61,46.53,46.54,13200.0,32.302,32.3158,32.2604,32.2673,13200.0
2007-08-13 14:35:00,46.52,46.57,46.5,46.55,11500.0,32.2534,32.2881,32.2396,32.2742,11500.0
2007-08-13 14:40:00,46.56,46.56,46.5,46.51,15100.0,32.2812,32.2812,32.2396,32.2465,15100.0
2007-08-13 14:45:00,46.52,46.57,46.5,46.52,25400.0,32.2534,32.2881,32.2396,32.2534,25400.0
2007-08-13 14:50:00,46.53,46.57,46.5,46.53,17200.0,32.2604,32.2881,32.2396,32.2604,17200.0
2007-08-13 14:55:00,46.53,46.55,46.49,46.49,25300.0,32.2604,32.2742,32.2326,32.2326,25300.0
2007-08-13 15:00:00,46.5,46.55,46.48,46.48,28100.0,32.2396,32.2742,32.2257,32.2257,28100.0
2007-08-13 15:05:00,46.48,46.49,46.45,46.48,13600.0,32.2257,32.2326,32.2049,32.2257,13600.0
2007-08-13 15:10:00,46.47,46.51,46.46,46.5,16500.0,32.2188,32.2465,32.2118,32.2396,16500.0
2007-08-13 15:15:00,46.5,46.53,46.43,46.5,49500.0,32.2396,32.2604,32.191,32.2396,49500.0
2007-08-13 15:20:00,46.5,46.54,46.5,46.54,48300.0,32.2396,32.2673,32.2396,32.2673,48300.0
2007-08-13 15:25:00,46.54,46.62,46.51,46.62,40400.0,32.2673,32.3228,32.2465,32.3228,40400.0
2007-08-13 15:30:00,46.61,46.7,46.55,46.7,37800.0,32.3158,32.3782,32.2742,32.3782,37800.0
2007-08-13 15:35:00,46.7,46.8,46.66,46.73,50000.0,32.3782,32.4476,32.3505,32.399,50000.0
2007-08-13 15:40:00,46.71,46.77,46.63,46.67,47200.0,32.3852,32.4268,32.3297,32.3574,47200.0
2007-08-13 15:45:00,46.67,46.68,46.51,46.58,60200.0,32.3574,32.3644,32.2465,32.295,60200.0
2007-08-13 15:50:00,46.58,46.64,46.5,46.5,99800.0,32.295,32.3366,32.2396,32.2396,99800.0
2007-08-13 15:55:00,46.5,46.55,46.44,46.53,113200.0,32.2396,32.2742,32.198,32.2604,113200.0
2007-08-14 09:30:00,45.92,46.16,45.87,45.97,128300.0,31.8374,32.0038,31.8028,31.8721,128300.0
2007-08-14 09:35:00,46.0,46.0,45.78,45.79,101300.0,31.8929,31.8929,31.7404,31.7473,101300.0
2007-08-14 09:40:00,45.8,45.83,45.7,45.77,65800.0,31.7542,31.775,31.6849,31.7334,65800.0
2007-08-14 09:45:00,45.78,45.79,45.59,45.63,88600.0,31.7404,31.7473,31.6086,31.6364,88600.0
2007-08-14 09:50:00,45.64,45.67,45.5,45.55,52600.0,31.6433,31.6641,31.5462,31.5809,52600.0
2007-08-14 09:55:00,45.58,45.67,45.55,45.58,86100.0,31.6017,31.6641,31.5809,31.6017,86100.0
2007-08-14 10:00:00,45.58,45.65,45.5,45.57,73500.0,31.6017,31.6502,31.5462,31.5948,73500.0
2007-08-14 10:05:00,45.54,45.59,45.38,45.42,109400.0,31.574,31.6086,31.463,31.4908,109400.0
2007-08-14 10:10:00,45.43,45.47,45.4,45.4,57500.0,31.4977,31.5254,31.4769,31.4769,57500.0
2007-08-14 10:15:00,45.41,45.43,45.26,45.41,95900.0,31.4838,31.4977,31.3798,31.4838,95900.0
2007-08-14 10:20:00,45.37,45.47,45.35,45.46,64300.0,31.4561,31.5254,31.4422,31.5185,64300.0
2007-08-14 10:25:00,45.46,45.46,45.35,45.36,51500.0,31.5185,31.5185,31.4422,31.4492,51500.0
2007-08-14 10:30:00,45.36,45.36,45.28,45.35,73100.0,31.4492,31.4492,31.3937,31.4422,73100.0
2007-08-14 10:35:00,45.35,45.41,45.28,45.39,78400.0,31.4422,31.4838,31.3937,31.47,78400.0
2007-08-14 10:40:00,45.39,45.42,45.27,45.33,84600.0,31.47,31.4908,31.3868,31.4284,84600.0
2007-08-14 10:45:00,45.33,45.33,45.21,45.25,45700.0,31.4284,31.4284,31.3452,31.3729,45700.0
2007-08-14 10:50:00,45.24,45.26,45.12,45.13,49000.0,31.366,31.3798,31.2828,31.2897,49000.0
2007-08-14 10:55:00,45.13,45.17,45.12,45.12,27100.0,31.2897,31.3174,31.2828,31.2828,27100.0
2007-08-14 11:00:00,45.12,45.13,45.01,45.05,89800.0,31.2828,31.2897,31.2065,31.2342,89800.0
2007-08-14 11:05:00,45.07,45.09,44.73,44.76,129000.0,31.2481,31.262,31.0124,31.0332,129000.0
2007-08-14 11:10:00,44.75,44.81,44.6,44.64,86300.0,31.0262,31.0678,30.9222,30.95,86300.0
2007-08-14 11:15:00,44.65,44.82,44.64,44.76,96200.0,30.9569,31.0748,30.95,31.0332,96200.0
2007-08-14 11:20:00,44.76,44.99,44.75,44.98,102800.0,31.0332,31.1926,31.0262,31.1857,102800.0
2007-08-14 11:25:00,44.96,45.03,44.91,45.0,39300.0,31.1718,31.2204,31.1372,31.1996,39300.0
2007-08-14 11:30:00,45.02,45.15,44.95,45.15,100400.0,31.2134,31.3036,31.1649,31.3036,100400.0
2007-08-14 11:35:00,45.15,45.25,45.1,45.11,94400.0,31.3036,31.3729,31.2689,31.2758,94400.0
2007-08-14 11:40:00,45.12,45.13,45.0,45.04,51900.0,31.2828,31.2897,31.1996,31.2273,51900.0
2007-08-14 11:45:00,45.04,45.11,45.0,45.04,48900.0,31.2273,31.2758,31.1996,31.2273,48900.0
2007-08-14 11:50:00,45.04,45.05,44.98,45.01,43000.0,31.2273,31.2342,31.1857,31.2065,43000.0
2007-08-14 11:55:00,45.0,45.09,44.98,45.01,48600.0,31.1996,31.262,31.1857,31.2065,48600.0
2007-08-14 12:00:00,45.03,45.13,44.94,45.05,105400.0,31.2204,31.2897,31.158,31.2342,105400.0
2007-08-14 12:05:00,45.06,45.08,45.0,45.0,36900.0,31.2412,31.255,31.1996,31.1996,36900.0
2007-08-14 12:10:00,45.0,45.09,45.0,45.09,27000.0,31.1996,31.262,31.1996,31.262,27000.0
2007-08-14 12:15:00,45.07,45.18,45.07,45.18,32400.0,31.2481,31.3244,31.2481,31.3244,32400.0
2007-08-14 12:20:00,45.18,45.2,45.08,45.08,44300.0,31.3244,31.3382,31.255,31.255,44300.0
2007-08-14 12:25:00,45.08,45.09,45.02,45.02,56800.0,31.255,31.262,31.2134,31.2134,56800.0
2007-08-14 12:30:00,45.04,45.05,45.0,45.03,39900.0,31.2273,31.2342,31.1996,31.2204,39900.0
2007-08-14 12:35:00,45.02,45.08,44.97,44.98,58800.0,31.2134,31.255,31.1788,31.1857,58800.0
2007-08-14 12:40:00,44.98,45.02,44.94,44.98,37700.0,31.1857,31.2134,31.158,31.1857,37700.0
2007-08-14 12:45:00,44.97,45.03,44.92,44.92,67000.0,31.1788,31.2204,31.1441,31.1441,67000.0
2007-08-14 12:50:00,44.91,44.99,44.86,44.98,31900.0,31.1372,31.1926,31.1025,31.1857,31900.0
2007-08-14 12:55:00,44.98,45.09,44.96,45.04,23500.0,31.1857,31.262,31.1718,31.2273,23500.0
2007-08-14 13:00:00,45.03,45.03,44.94,45.02,18100.0,31.2204,31.2204,31.158,31.2134,18100.0
2007-08-14 13:05:00,45.02,45.14,44.99,45.0,46500.0,31.2134,31.2966,31.1926,31.1996,46500.0
2007-08-14 13:10:00,45.0,45.01,44.95,44.98,18700.0,31.1996,31.2065,31.1649,31.1857,18700.0
2007-08-14 13:15:00,44.98,44.98,44.9,44.93,21900.0,31.1857,31.1857,31.1302,31.151,21900.0
2007-08-14 13:20:00,44.93,44.99,44.93,44.98,15500.0,31.151,31.1926,31.151,31.1857,15500.0
2007-08-14 13:25:00,44.98,45.01,44.94,44.95,20000.0,31.1857,31.2065,31.158,31.1649,20000.0
2007-08-14 13:30:00,44.96,45.0,44.93,44.94,89500.0,31.1718,31.1996,31.151,31.158,89500.0
2007-08-14 13:35:00,44.94,45.04,44.93,45.02,74900.0,31.158,31.2273,31.151,31.2134,74900.0
2007-08-14 13:40:00,45.03,45.03,44.92,44.97,39400.0,31.2204,31.2204,31.1441,31.1788,39400.0
2007-08-14 13:45:00,44.97,45.03,44.91,44.91,27600.0,31.1788,31.2204,31.1372,31.1372,27600.0
2007-08-14 13:50:00,44.94,44.98,44.82,44.86,29000.0,31.158,31.1857,31.0748,31.1025,29000.0
2007-08-14 13:55:00,44.87,44.89,44.74,44.81,40700.0,31.1094,31.1233,31.0193,31.0678,40700.0
2007-08-14 14:00:00,44.82,44.88,44.71,44.88,56200.0,31.0748,31.1164,30.9985,31.1164,56200.0
2007-08-14 14:05:00,44.84,44.85,44.75,44.75,26200.0,31.0886,31.0956,31.0262,31.0262,26200.0
2007-08-14 14:10:00,44.76,44.84,44.75,44.79,23500.0,31.0332,31.0886,31.0262,31.054,23500.0
2007-08-14 14:15:00,44.79,44.83,44.74,44.79,40200.0,31.054,31.0817,31.0193,31.054,40200.0
2007-08-14 14:20:00,44.79,44.86,44.78,44.84,29100.0,31.054,31.1025,31.047,31.0886,29100.0
2007-08-14 14:25:00,44.85,44.87,44.77,44.85,44000.0,31.0956,31.1094,31.0401,31.0956,44000.0
2007-08-14 14:30:00,44.86,44.87,44.68,44.69,55400.0,31.1025,31.1094,30.9777,30.9846,55400.0
2007-08-14 14:35:00,44.7,44.79,44.69,44.77,30000.0,30.9916,31.054,30.9846,31.0401,30000.0
2007-08-14 14:40:00,44.78,44.81,44.73,44.75,28100.0,31.047,31.0678,31.0124,31.0262,28100.0
2007-08-14 14:45:00,44.73,44.84,44.71,44.8,47100.0,31.0124,31.0886,30.9985,31.0609,47100.0
2007-08-14 14:50:00,44.82,44.83,44.74,44.77,30300.0,31.0748,31.0817,31.0193,31.0401,30300.0
2007-08-14 14:55:00,44.76,44.79,44.74,44.76,38600.0,31.0332,31.054,31.0193,31.0332,38600.0
2007-08-14 15:00:00,44.76,44.82,44.71,44.76,59700.0,31.0332,31.0748,30.9985,31.0332,59700.0
2007-08-14 15:05:00,44.76,44.81,44.72,44.74,54800.0,31.0332,31.0678,31.0054,31.0193,54800.0
2007-08-14 15:10:00,44.75,44.75,44.67,44.68,65900.0,31.0262,31.0262,30.9708,30.9777,65900.0
2007-08-14 15:15:00,44.69,44.69,44.53,44.63,91700.0,30.9846,30.9846,30.8737,30.943,91700.0
2007-08-14 15:20:00,44.64,44.77,44.63,44.75,48000.0,30.95,31.0401,30.943,31.0262,48000.0
2007-08-14 15:25:00,44.77,44.83,44.72,44.75,62600.0,31.0401,31.0817,31.0054,31.0262,62600.0
2007-08-14 15:30:00,44.75,44.79,44.56,44.58,58200.0,31.0262,31.054,30.8945,30.9084,58200.0
2007-08-14 15:35:00,44.59,44.66,44.57,44.66,34600.0,30.9153,30.9638,30.9014,30.9638,34600.0
2007-08-14 15:40:00,44.65,44.66,44.57,44.58,99500.0,30.9569,30.9638,30.9014,30.9084,99500.0
2007-08-14 15:45:00,44.58,44.67,44.55,44.6,81900.0,30.9084,30.9708,30.8876,30.9222,81900.0
2007-08-14 15:50:00,44.6,44.63,44.48,44.48,91300.0,30.9222,30.943,30.839,30.839,91300.0
2007-08-14 15:55:00,44.48,44.55,44.44,44.44,141800.0,30.839,30.8876,30.8113,30.8113,141800.0
2007-08-15 09:30:00,43.45,43.45,43.19,43.44,800.0,30.1249,30.1249,29.9447,30.118,800.0
2007-08-15 09:35:00,43.42,43.62,42.74,43.28,186000.0,30.1041,30.2428,29.6327,30.0071,186000.0
2007-08-15 09:40:00,43.36,43.46,43.1,43.2,209000.0,30.0625,30.1319,29.8823,29.9516,209000.0
2007-08-15 09:45:00,43.2,43.45,43.16,43.3,195800.0,29.9516,30.1249,29.9239,30.0209,195800.0
2007-08-15 09:50:00,43.3,43.41,43.24,43.34,223300.0,30.0209,30.0972,29.9793,30.0487,223300.0
2007-08-15 09:55:00,43.35,43.72,43.35,43.4,135800.0,30.0556,30.3121,30.0556,30.0903,135800.0
2007-08-15 10:00:00,43.4,43.56,43.4,43.48,75900.0,30.0903,30.2012,30.0903,30.1457,75900.0
2007-08-15 10:05:00,43.49,43.63,43.32,43.57,73100.0,30.1527,30.2497,30.0348,30.2081,73100.0
2007-08-15 10:10:00,43.57,43.74,43.5,43.72,47900.0,30.2081,30.326,30.1596,30.3121,47900.0
2007-08-15 10:15:00,43.72,43.76,43.64,43.66,45200.0,30.3121,30.3399,30.2567,30.2705,45200.0
2007-08-15 10:20:00,43.65,43.71,43.52,43.61,91400.0,30.2636,30.3052,30.1735,30.2359,91400.0
2007-08-15 10:25:00,43.61,43.69,43.53,43.6,79000.0,30.2359,30.2913,30.1804,30.2289,79000.0
2007-08-15 10:30:00,43.61,43.63,43.52,43.53,52800.0,30.2359,30.2497,30.1735,30.1804,52800.0
2007-08-15 10:35:00,43.52,43.54,43.38,43.43,73100.0,30.1735,30.1873,30.0764,30.1111,73100.0
2007-08-15 10:40:00,43.45,43.47,43.36,43.4,38100.0,30.1249,30.1388,30.0625,30.0903,38100.0
2007-08-15 10:45:00,43.4,43.5,43.29,43.45,80400.0,30.0903,30.1596,30.014,30.1249,80400.0
2007-08-15 10:50:00,43.45,43.57,43.44,43.53,74600.0,30.1249,30.2081,30.118,30.1804,74600.0
2007-08-15 10:55:00,43.56,43.66,43.49,43.55,60900.0,30.2012,30.2705,30.1527,30.1943,60900.0
2007-08-15 11:00:00,43.55,43.61,43.37,43.38,72100.0,30.1943,30.2359,30.0695,30.0764,72100.0
2007-08-15 11:05:00,43.39,43.46,43.37,43.4,64200.0,30.0833,30.1319,30.0695,30.0903,64200.0
2007-08-15 11:10:00,43.4,43.47,43.38,43.4,58200.0,30.0903,30.1388,30.0764,30.0903,58200.0
2007-08-15 11:15:00,43.4,43.43,43.38,43.42,54500.0,30.0903,30.1111,30.0764,30.1041,54500.0
2007-08-15 11:20:00,43.41,43.51,43.41,43.5,61800.0,30.0972,30.1665,30.0972,30.1596,61800.0
2007-08-15 11:25:00,43.5,43.84,43.42,43.83,65100.0,30.1596,30.3953,30.1041,30.3884,65100.0
2007-08-15 11:30:00,43.82,43.82,43.66,43.67,36600.0,30.3815,30.3815,30.2705,30.2775,36600.0
2007-08-15 11:35:00,43.67,43.73,43.61,43.67,29300.0,30.2775,30.3191,30.2359,30.2775,29300.0
2007-08-15 11:40:00,43.66,43.79,43.66,43.79,25300.0,30.2705,30.3607,30.2705,30.3607,25300.0
2007-08-15 11:45:00,43.79,43.82,43.72,43.72,37100.0,30.3607,30.3815,30.3121,30.3121,37100.0
2007-08-15 11:50:00,43.72,43.79,43.68,43.79,32200.0,30.3121,30.3607,30.2844,30.3607,32200.0
2007-08-15 11:55:00,43.76,43.8,43.64,43.69,48700.0,30.3399,30.3676,30.2567,30.2913,48700.0
2007-08-15 12:00:00,43.69,43.76,43.69,43.73,38400.0,30.2913,30.3399,30.2913,30.3191,38400.0
2007-08-15 12:05:00,43.74,43.79,43.7,43.73,16600.0,30.326,30.3607,30.2983,30.3191,16600.0
2007-08-15 12:10:00,43.72,43.75,43.7,43.73,10700.0,30.3121,30.3329,30.2983,30.3191,10700.0
2007-08-15 12:15:00,43.74,43.89,43.74,43.86,33000.0,30.326,30.43,30.326,30.4092,33000.0
2007-08-15 12:20:00,43.86,43.91,43.77,43.87,45800.0,30.4092,30.4439,30.3468,30.4161,45800.0
2007-08-15 12:25:00,43.87,43.91,43.76,43.83,21200.0,30.4161,30.4439,30.3399,30.3884,21200.0
2007-08-15 12:30:00,43.82,43.85,43.76,43.85,22900.0,30.3815,30.4023,30.3399,30.4023,22900.0
2007-08-15 12:35:00,43.84,43.87,43.82,43.85,26800.0,30.3953,30.4161,30.3815,30.4023,26800.0
2007-08-15 12:40:00,43.85,43.86,43.8,43.83,21100.0,30.4023,30.4092,30.3676,30.3884,21100.0
2007-08-15 12:45:00,43.84,43.88,43.81,43.84,37000.0,30.3953,30.4231,30.3745,30.3953,37000.0
2007-08-15 12:50:00,43.84,43.87,43.82,43.85,26000.0,30.3953,30.4161,30.3815,30.4023,26000.0
2007-08-15 12:55:00,43.87,43.89,43.83,43.85,9300.0,30.4161,30.43,30.3884,30.4023,9300.0
2007-08-15 13:00:00,43.84,43.86,43.76,43.78,22700.0,30.3953,30.4092,30.3399,30.3537,22700.0
2007-08-15 13:05:00,43.79,43.86,43.75,43.81,26500.0,30.3607,30.4092,30.3329,30.3745,26500.0
2007-08-15 13:10:00,43.81,43.87,43.8,43.84,15900.0,30.3745,30.4161,30.3676,30.3953,15900.0
2007-08-15 13:15:00,43.84,44.0,43.84,43.97,38500.0,30.3953,30.5063,30.3953,30.4855,38500.0
2007-08-15 13:20:00,43.97,43.99,43.77,43.89,112400.0,30.4855,30.4993,30.3468,30.43,112400.0
2007-08-15 13:25:00,43.9,44.05,43.89,44.02,34400.0,30.4369,30.5409,30.43,30.5201,34400.0
2007-08-15 13:30:00,44.03,44.23,44.03,44.21,54900.0,30.5271,30.6657,30.5271,30.6519,54900.0
2007-08-15 13:35:00,44.23,44.24,44.17,44.19,27700.0,30.6657,30.6727,30.6241,30.638,27700.0
2007-08-15 13:40:00,44.21,44.28,44.17,44.25,44000.0,30.6519,30.7004,30.6241,30.6796,44000.0
2007-08-15 13:45:00,44.25,44.25,44.14,44.19,30200.0,30.6796,30.6796,30.6033,30.638,30200.0
2007-08-15 13:50:00,44.17,44.19,44.03,44.12,39000.0,30.6241,30.638,30.5271,30.5895,39000.0
2007-08-15 13:55:00,44.13,44.13,44.05,44.07,18000.0,30.5964,30.5964,30.5409,30.5548,18000.0
2007-08-15 14:00:00,44.07,44.1,44.05,44.05,16200.0,30.5548,30.5756,30.5409,30.5409,16200.0
2007-08-15 14:05:00,44.06,44.06,44.0,44.01,19100.0,30.5479,30.5479,30.5063,30.5132,19100.0
2007-08-15 14:10:00,44.0,44.03,43.92,43.92,49300.0,30.5063,30.5271,30.4508,30.4508,49300.0
2007-08-15 14:15:00,43.92,43.99,43.84,43.99,32500.0,30.4508,30.4993,30.3953,30.4993,32500.0
2007-08-15 14:20:00,43.97,43.99,43.91,43.93,40700.0,30.4855,30.4993,30.4439,30.4577,40700.0
2007-08-15 14:25:00,43.92,43.99,43.92,43.93,22400.0,30.4508,30.4993,30.4508,30.4577,22400.0
2007-08-15 14:30:00,43.93,43.97,43.9,43.9,30100.0,30.4577,30.4855,30.4369,30.4369,30100.0
2007-08-15 14:35:00,43.9,43.99,43.9,43.96,38000.0,30.4369,30.4993,30.4369,30.4785,38000.0
2007-08-15 14:40:00,43.97,44.02,43.95,43.98,48700.0,30.4855,30.5201,30.4716,30.4924,48700.0
2007-08-15 14:45:00,43.98,44.02,43.69,43.7,97000.0,30.4924,30.5201,30.2913,30.2983,97000.0
2007-08-15 14:50:00,43.7,43.8,43.66,43.67,42600.0,30.2983,30.3676,30.2705,30.2775,42600.0
2007-08-15 14:55:00,43.67,43.77,43.54,43.61,79300.0,30.2775,30.3468,30.1873,30.2359,79300.0
2007-08-15 15:00:00,43.6,43.64,43.51,43.53,85700.0,30.2289,30.2567,30.1665,30.1804,85700.0
2007-08-15 15:05:00,43.55,43.6,43.48,43.56,64400.0,30.1943,30.2289,30.1457,30.2012,64400.0
2007-08-15 15:10:00,43.57,43.62,43.45,43.5,78700.0,30.2081,30.2428,30.1249,30.1596,78700.0
2007-08-15 15:15:00,43.5,43.53,43.38,43.5,91700.0,30.1596,30.1804,30.0764,30.1596,91700.0
2007-08-15 15:20:00,43.53,43.65,43.49,43.58,66900.0,30.1804,30.2636,30.1527,30.2151,66900.0
2007-08-15 15:25:00,43.57,43.61,43.33,43.36,55200.0,30.2081,30.2359,30.0417,30.0625,55200.0
2007-08-15 15:30:00,43.36,43.47,43.36,43.42,430500.0,30.0625,30.1388,30.0625,30.1041,430500.0
2007-08-15 15:35:00,43.42,43.46,43.36,43.43,539400.0,30.1041,30.1319,30.0625,30.1111,539400.0
2007-08-15 15:40:00,43.43,43.55,43.4,43.48,154500.0,30.1111,30.1943,30.0903,30.1457,154500.0
2007-08-15 15:45:00,43.47,43.52,43.41,43.5,130200.0,30.1388,30.1735,30.0972,30.1596,130200.0
2007-08-15 15:50:00,43.5,43.5,43.19,43.19,117600.0,30.1596,30.1596,29.9447,29.9447,117600.0
2007-08-15 15:55:00,43.19,43.23,43.1,43.13,190500.0,29.9447,29.9724,29.8823,29.9031,190500.0
2007-08-16 09:30:00,42.42,42.42,42.28,42.33,130600.0,29.4108,29.4108,29.3137,29.3484,130600.0
2007-08-16 09:35:00,42.3,43.07,42.29,42.88,132800.0,29.3276,29.8615,29.3207,29.7297,132800.0
2007-08-16 09:40:00,42.86,43.0,42.73,42.8,113600.0,29.7159,29.8129,29.6257,29.6743,113600.0
2007-08-16 09:45:00,42.77,42.96,42.7,42.74,97400.0,29.6535,29.7852,29.6049,29.6327,97400.0
2007-08-16 09:50:00,42.73,42.95,42.71,42.73,89700.0,29.6257,29.7783,29.6119,29.6257,89700.0
2007-08-16 09:55:00,42.77,42.83,42.7,42.71,79500.0,29.6535,29.6951,29.6049,29.6119,79500.0
2007-08-16 10:00:00,42.71,42.82,42.7,42.72,89300.0,29.6119,29.6881,29.6049,29.6188,89300.0
2007-08-16 10:05:00,42.72,42.85,42.71,42.77,51200.0,29.6188,29.7089,29.6119,29.6535,51200.0
2007-08-16 10:10:00,42.77,42.85,42.72,42.74,102400.0,29.6535,29.7089,29.6188,29.6327,102400.0
2007-08-16 10:15:00,42.73,42.75,42.65,42.7,66500.0,29.6257,29.6396,29.5703,29.6049,66500.0
2007-08-16 10:20:00,42.67,42.7,42.44,42.56,228500.0,29.5841,29.6049,29.4247,29.5079,228500.0
2007-08-16 10:25:00,42.55,42.62,42.46,42.51,85000.0,29.5009,29.5495,29.4385,29.4732,85000.0
2007-08-16 10:30:00,42.51,42.55,42.39,42.47,64800.0,29.4732,29.5009,29.39,29.4455,64800.0
2007-08-16 10:35:00,42.48,42.57,42.47,42.51,48700.0,29.4524,29.5148,29.4455,29.4732,48700.0
2007-08-16 10:40:00,42.53,42.59,42.41,42.46,58600.0,29.4871,29.5287,29.4039,29.4385,58600.0
2007-08-16 10:45:00,42.45,42.57,42.41,42.47,76600.0,29.4316,29.5148,29.4039,29.4455,76600.0
2007-08-16 10:50:00,42.46,42.53,42.4,42.46,84100.0,29.4385,29.4871,29.3969,29.4385,84100.0
2007-08-16 10:55:00,42.46,42.47,42.31,42.41,64000.0,29.4385,29.4455,29.3345,29.4039,64000.0
2007-08-16 11:00:00,42.4,42.54,42.36,42.45,114900.0,29.3969,29.494,29.3692,29.4316,114900.0
2007-08-16 11:05:00,42.44,42.44,42.32,42.36,172000.0,29.4247,29.4247,29.3415,29.3692,172000.0
2007-08-16 11:10:00,42.35,42.54,42.35,42.38,139300.0,29.3623,29.494,29.3623,29.3831,139300.0
2007-08-16 11:15:00,42.37,42.45,42.35,42.39,156400.0,29.3761,29.4316,29.3623,29.39,156400.0
2007-08-16 11:20:00,42.39,42.46,42.35,42.37,107800.0,29.39,29.4385,29.3623,29.3761,107800.0
2007-08-16 11:25:00,42.38,42.4,42.36,42.4,77600.0,29.3831,29.3969,29.3692,29.3969,77600.0
2007-08-16 11:30:00,42.39,42.43,42.33,42.36,115800.0,29.39,29.4177,29.3484,29.3692,115800.0
2007-08-16 11:35:00,42.36,42.5,42.34,42.43,157000.0,29.3692,29.4663,29.3553,29.4177,157000.0
2007-08-16 11:40:00,42.43,42.47,42.34,42.34,88500.0,29.4177,29.4455,29.3553,29.3553,88500.0
2007-08-16 11:45:00,42.33,42.36,42.24,42.31,118800.0,29.3484,29.3692,29.286,29.3345,118800.0
2007-08-16 11:50:00,42.29,42.35,42.24,42.24,80000.0,29.3207,29.3623,29.286,29.286,80000.0
2007-08-16 11:55:00,42.27,42.33,42.17,42.23,91500.0,29.3068,29.3484,29.2375,29.2791,91500.0
2007-08-16 12:00:00,42.22,42.22,42.07,42.1,76000.0,29.2721,29.2721,29.1681,29.1889,76000.0
2007-08-16 12:05:00,42.11,42.14,41.82,41.83,70800.0,29.1959,29.2167,28.9948,29.0017,70800.0
2007-08-16 12:10:00,41.81,41.9,41.7,41.84,77600.0,28.9879,29.0503,28.9116,29.0087,77600.0
2007-08-16 12:15:00,41.82,42.09,41.81,42.09,49700.0,28.9948,29.182,28.9879,29.182,49700.0
2007-08-16 12:20:00,42.09,42.28,42.04,42.27,52600.0,29.182,29.3137,29.1473,29.3068,52600.0
2007-08-16 12:25:00,42.26,42.38,42.22,42.38,47400.0,29.2999,29.3831,29.2721,29.3831,47400.0
2007-08-16 12:30:00,42.36,42.46,42.3,42.43,53100.0,29.3692,29.4385,29.3276,29.4177,53100.0
2007-08-16 12:35:00,42.45,42.46,42.37,42.4,85200.0,29.4316,29.4385,29.3761,29.3969,85200.0
2007-08-16 12:40:00,42.41,42.43,42.35,42.38,73800.0,29.4039,29.4177,29.3623,29.3831,73800.0
2007-08-16 12:45:00,42.39,42.44,42.3,42.44,42700.0,29.39,29.4247,29.3276,29.4247,42700.0
2007-08-16 12:50:00,42.43,42.57,42.36,42.57,64500.0,29.4177,29.5148,29.3692,29.5148,64500.0
2007-08-16 12:55:00,42.56,42.61,42.34,42.37,65700.0,29.5079,29.5425,29.3553,29.3761,65700.0
2007-08-16 13:00:00,42.37,42.53,42.3,42.47,73900.0,29.3761,29.4871,29.3276,29.4455,73900.0
2007-08-16 13:05:00,42.44,42.47,42.34,42.4,42800.0,29.4247,29.4455,29.3553,29.3969,42800.0
2007-08-16 13:10:00,42.4,42.69,42.39,42.68,39800.0,29.3969,29.598,29.39,29.5911,39800.0
2007-08-16 13:15:00,42.69,42.73,42.53,42.7,109100.0,29.598,29.6257,29.4871,29.6049,109100.0
2007-08-16 13:20:00,42.68,42.77,42.45,42.5,73500.0,29.5911,29.6535,29.4316,29.4663,73500.0
2007-08-16 13:25:00,42.51,42.54,42.38,42.46,59000.0,29.4732,29.494,29.3831,29.4385,59000.0
2007-08-16 13:30:00,42.47,42.49,42.41,42.47,51500.0,29.4455,29.4593,29.4039,29.4455,51500.0
2007-08-16 13:35:00,42.47,42.72,42.44,42.72,50900.0,29.4455,29.6188,29.4247,29.6188,50900.0
2007-08-16 13:40:00,42.72,42.83,42.7,42.72,39200.0,29.6188,29.6951,29.6049,29.6188,39200.0
2007-08-16 13:45:00,42.72,42.73,42.58,42.64,44700.0,29.6188,29.6257,29.5217,29.5633,44700.0
2007-08-16 13:50:00,42.65,42.95,42.61,42.92,47400.0,29.5703,29.7783,29.5425,29.7575,47400.0
2007-08-16 13:55:00,42.94,43.09,42.87,43.04,108400.0,29.7713,29.8753,29.7228,29.8407,108400.0
2007-08-16 14:00:00,43.05,43.27,42.91,43.23,76000.0,29.8476,30.0001,29.7505,29.9724,76000.0
2007-08-16 14:05:00,43.23,43.38,43.1,43.12,68500.0,29.9724,30.0764,29.8823,29.8961,68500.0
2007-08-16 14:10:00,43.11,43.36,42.95,43.35,96600.0,29.8892,30.0625,29.7783,30.0556,96600.0
2007-08-16 14:15:00,43.35,43.51,43.17,43.37,67100.0,30.0556,30.1665,29.9308,30.0695,67100.0
2007-08-16 14:20:00,43.38,43.42,43.18,43.18,56600.0,30.0764,30.1041,29.9377,29.9377,56600.0
2007-08-16 14:25:00,43.18,43.38,43.17,43.27,59000.0,29.9377,30.0764,29.9308,30.0001,59000.0
2007-08-16 14:30:00,43.26,43.28,42.89,43.08,56200.0,29.9932,30.0071,29.7367,29.8684,56200.0
2007-08-16 14:35:00,43.09,43.23,43.07,43.2,23600.0,29.8753,29.9724,29.8615,29.9516,23600.0
2007-08-16 14:40:00,43.2,43.25,43.15,43.21,34100.0,29.9516,29.9863,29.9169,29.9585,34100.0
2007-08-16 14:45:00,43.21,43.28,42.98,42.98,66200.0,29.9585,30.0071,29.7991,29.7991,66200.0
2007-08-16 14:50:00,42.98,43.13,42.96,43.06,60400.0,29.7991,29.9031,29.7852,29.8545,60400.0
2007-08-16 14:55:00,43.07,43.14,43.01,43.07,26300.0,29.8615,29.91,29.8199,29.8615,26300.0
2007-08-16 15:00:00,43.09,43.11,42.95,42.95,50500.0,29.8753,29.8892,29.7783,29.7783,50500.0
2007-08-16 15:05:00,42.98,43.02,42.8,42.84,41700.0,29.7991,29.8268,29.6743,29.702,41700.0
2007-08-16 15:10:00,42.84,42.86,42.68,42.83,58500.0,29.702,29.7159,29.5911,29.6951,58500.0
2007-08-16 15:15:00,42.83,43.07,42.83,42.93,36800.0,29.6951,29.8615,29.6951,29.7644,36800.0
2007-08-16 15:20:00,42.94,43.07,42.91,42.99,35400.0,29.7713,29.8615,29.7505,29.806,35400.0
2007-08-16 15:25:00,42.99,43.02,42.97,43.01,64900.0,29.806,29.8268,29.7921,29.8199,64900.0
2007-08-16 15:30:00,43.0,43.1,42.96,43.1,85500.0,29.8129,29.8823,29.7852,29.8823,85500.0
2007-08-16 15:35:00,43.09,43.19,43.03,43.11,89800.0,29.8753,29.9447,29.8337,29.8892,89800.0
2007-08-16 15:40:00,43.11,43.35,43.09,43.23,85100.0,29.8892,30.0556,29.8753,29.9724,85100.0
2007-08-16 15:45:00,43.24,43.36,43.19,43.25,102700.0,29.9793,30.0625,29.9447,29.9863,102700.0
2007-08-16 15:50:00,43.27,43.53,43.09,43.52,130200.0,30.0001,30.1804,29.8753,30.1735,130200.0
2007-08-16 15:55:00,43.52,43.52,43.33,43.49,119500.0,30.1735,30.1735,30.0417,30.1527,119500.0
2007-08-17 09:30:00,44.31,44.36,44.1,44.26,305100.0,30.7212,30.7559,30.5756,30.6865,305100.0
2007-08-17 09:35:00,44.25,44.34,44.14,44.17,122400.0,30.6796,30.742,30.6033,30.6241,122400.0
2007-08-17 09:40:00,44.21,44.21,44.0,44.01,89200.0,30.6519,30.6519,30.5063,30.5132,89200.0
2007-08-17 09:45:00,44.01,44.01,43.72,43.76,98600.0,30.5132,30.5132,30.3121,30.3399,98600.0
2007-08-17 09:50:00,43.76,43.92,43.58,43.61,67400.0,30.3399,30.4508,30.2151,30.2359,67400.0
2007-08-17 09:55:00,43.6,43.63,43.5,43.62,61500.0,30.2289,30.2497,30.1596,30.2428,61500.0
2007-08-17 10:00:00,43.61,43.69,43.54,43.66,49500.0,30.2359,30.2913,30.1873,30.2705,49500.0
2007-08-17 10:05:00,43.63,43.67,43.52,43.6,85900.0,30.2497,30.2775,30.1735,30.2289,85900.0
2007-08-17 10:10:00,43.6,43.67,43.51,43.67,79400.0,30.2289,30.2775,30.1665,30.2775,79400.0
2007-08-17 10:15:00,43.68,43.75,43.65,43.73,46300.0,30.2844,30.3329,30.2636,30.3191,46300.0
2007-08-17 10:20:00,43.73,43.8,43.66,43.73,52000.0,30.3191,30.3676,30.2705,30.3191,52000.0
2007-08-17 10:25:00,43.74,43.77,43.55,43.61,40200.0,30.326,30.3468,30.1943,30.2359,40200.0
2007-08-17 10:30:00,43.6,43.65,43.49,43.51,60200.0,30.2289,30.2636,30.1527,30.1665,60200.0
2007-08-17 10:35:00,43.52,43.69,43.4,43.52,109600.0,30.1735,30.2913,30.0903,30.1735,109600.0
2007-08-17 10:40:00,43.51,43.52,43.18,43.28,59000.0,30.1665,30.1735,29.9377,30.0071,59000.0
2007-08-17 10:45:00,43.27,43.47,43.27,43.38,80900.0,30.0001,30.1388,30.0001,30.0764,80900.0
2007-08-17 10:50:00,43.39,43.64,43.35,43.35,49900.0,30.0833,30.2567,30.0556,30.0556,49900.0
2007-08-17 10:55:00,43.33,43.58,43.32,43.47,40300.0,30.0417,30.2151,30.0348,30.1388,40300.0
2007-08-17 11:00:00,43.47,43.64,43.4,43.45,104400.0,30.1388,30.2567,30.0903,30.1249,104400.0
2007-08-17 11:05:00,43.45,43.51,43.34,43.35,100300.0,30.1249,30.1665,30.0487,30.0556,100300.0
2007-08-17 11:10:00,43.37,43.66,43.34,43.47,151700.0,30.0695,30.2705,30.0487,30.1388,151700.0
2007-08-17 11:15:00,43.5,43.57,43.47,43.53,45300.0,30.1596,30.2081,30.1388,30.1804,45300.0
2007-08-17 11:20:00,43.53,43.73,43.53,43.62,70600.0,30.1804,30.3191,30.1804,30.2428,70600.0
2007-08-17 11:25:00,43.62,43.71,43.59,43.71,68800.0,30.2428,30.3052,30.222,30.3052,68800.0
2007-08-17 11:30:00,43.72,43.72,43.59,43.65,47400.0,30.3121,30.3121,30.222,30.2636,47400.0
2007-08-17 11:35:00,43.65,43.8,43.65,43.78,30000.0,30.2636,30.3676,30.2636,30.3537,30000.0
2007-08-17 11:40:00,43.78,43.84,43.76,43.83,24300.0,30.3537,30.3953,30.3399,30.3884,24300.0
2007-08-17 11:45:00,43.81,43.89,43.79,43.83,16700.0,30.3745,30.43,30.3607,30.3884,16700.0
2007-08-17 11:50:00,43.82,43.85,43.72,43.73,17200.0,30.3815,30.4023,30.3121,30.3191,17200.0
2007-08-17 11:55:00,43.71,43.78,43.71,43.76,20900.0,30.3052,30.3537,30.3052,30.3399,20900.0
2007-08-17 12:00:00,43.78,43.79,43.63,43.68,24900.0,30.3537,30.3607,30.2497,30.2844,24900.0
2007-08-17 12:05:00,43.66,43.78,43.65,43.75,36900.0,30.2705,30.3537,30.2636,30.3329,36900.0
2007-08-17 12:10:00,43.74,43.83,43.72,43.81,16000.0,30.326,30.3884,30.3121,30.3745,16000.0
2007-08-17 12:15:00,43.84,43.88,43.76,43.85,22200.0,30.3953,30.4231,30.3399,30.4023,22200.0
2007-08-17 12:20:00,43.87,43.97,43.85,43.96,17300.0,30.4161,30.4855,30.4023,30.4785,17300.0
2007-08-17 12:25:00,43.95,43.98,43.88,43.94,22100.0,30.4716,30.4924,30.4231,30.4647,22100.0
2007-08-17 12:30:00,43.94,44.1,43.94,44.1,21700.0,30.4647,30.5756,30.4647,30.5756,21700.0
2007-08-17 12:35:00,44.1,44.11,44.03,44.03,28000.0,30.5756,30.5825,30.5271,30.5271,28000.0
2007-08-17 12:40:00,44.03,44.1,44.0,44.06,33300.0,30.5271,30.5756,30.5063,30.5479,33300.0
2007-08-17 12:45:00,44.06,44.12,44.04,44.05,18700.0,30.5479,30.5895,30.534,30.5409,18700.0
2007-08-17 12:50:00,44.04,44.05,43.98,43.98,14700.0,30.534,30.5409,30.4924,30.4924,14700.0
2007-08-17 12:55:00,43.97,43.99,43.88,43.9,28400.0,30.4855,30.4993,30.4231,30.4369,28400.0
2007-08-17 13:00:00,43.89,44.03,43.89,44.0,23700.0,30.43,30.5271,30.43,30.5063,23700.0
2007-08-17 13:05:00,44.01,44.19,44.01,44.07,45700.0,30.5132,30.638,30.5132,30.5548,45700.0
2007-08-17 13:10:00,44.09,44.19,44.06,44.16,19500.0,30.5687,30.638,30.5479,30.6172,19500.0
2007-08-17 13:15:00,44.17,44.28,44.17,44.26,34200.0,30.6241,30.7004,30.6241,30.6865,34200.0
2007-08-17 13:20:00,44.26,44.32,44.24,44.26,34200.0,30.6865,30.7281,30.6727,30.6865,34200.0
2007-08-17 13:25:00,44.25,44.28,44.19,44.23,47600.0,30.6796,30.7004,30.638,30.6657,47600.0
2007-08-17 13:30:00,44.21,44.29,44.21,44.25,43400.0,30.6519,30.7073,30.6519,30.6796,43400.0
2007-08-17 13:35:00,44.27,44.34,44.24,44.31,35900.0,30.6935,30.742,30.6727,30.7212,35900.0
2007-08-17 13:40:00,44.31,44.45,44.29,44.41,92700.0,30.7212,30.8182,30.7073,30.7905,92700.0
2007-08-17 13:45:00,44.4,44.44,44.34,44.4,29200.0,30.7836,30.8113,30.742,30.7836,29200.0
2007-08-17 13:50:00,44.38,44.45,44.36,44.38,64300.0,30.7697,30.8182,30.7559,30.7697,64300.0
2007-08-17 13:55:00,44.4,44.45,44.35,44.44,65500.0,30.7836,30.8182,30.7489,30.8113,65500.0
2007-08-17 14:00:00,44.44,44.45,44.32,44.35,77000.0,30.8113,30.8182,30.7281,30.7489,77000.0
2007-08-17 14:05:00,44.36,44.39,44.31,44.32,45500.0,30.7559,30.7767,30.7212,30.7281,45500.0
2007-08-17 14:10:00,44.32,44.41,44.31,44.35,46500.0,30.7281,30.7905,30.7212,30.7489,46500.0
2007-08-17 14:15:00,44.35,44.47,44.34,44.43,70100.0,30.7489,30.8321,30.742,30.8044,70100.0
2007-08-17 14:20:00,44.43,44.48,44.39,44.44,42400.0,30.8044,30.839,30.7767,30.8113,42400.0
2007-08-17 14:25:00,44.43,44.5,44.42,44.47,45400.0,30.8044,30.8529,30.7975,30.8321,45400.0
2007-08-17 14:30:00,44.45,44.54,44.44,44.54,69600.0,30.8182,30.8806,30.8113,30.8806,69600.0
2007-08-17 14:35:00,44.53,44.58,44.5,44.54,45200.0,30.8737,30.9084,30.8529,30.8806,45200.0
2007-08-17 14:40:00,44.54,44.67,44.53,44.66,49800.0,30.8806,30.9708,30.8737,30.9638,49800.0
2007-08-17 14:45:00,44.66,44.77,44.65,44.76,74900.0,30.9638,31.0401,30.9569,31.0332,74900.0
2007-08-17 14:50:00,44.75,44.85,44.68,44.79,82700.0,31.0262,31.0956,30.9777,31.054,82700.0
2007-08-17 14:55:00,44.79,44.88,44.77,44.81,89400.0,31.054,31.1164,31.0401,31.0678,89400.0
2007-08-17 15:00:00,44.81,44.94,44.79,44.93,43900.0,31.0678,31.158,31.054,31.151,43900.0
2007-08-17 15:05:00,44.94,45.04,44.91,45.02,135800.0,31.158,31.2273,31.1372,31.2134,135800.0
2007-08-17 15:10:00,45.02,45.04,44.97,45.04,92800.0,31.2134,31.2273,31.1788,31.2273,92800.0
2007-08-17 15:15:00,45.03,45.07,44.97,45.07,110600.0,31.2204,31.2481,31.1788,31.2481,110600.0
2007-08-17 15:20:00,45.06,45.1,45.01,45.05,71400.0,31.2412,31.2689,31.2065,31.2342,71400.0
2007-08-17 15:25:00,45.05,45.12,45.01,45.09,97400.0,31.2342,31.2828,31.2065,31.262,97400.0
2007-08-17 15:30:00,45.09,45.21,45.07,45.19,122900.0,31.262,31.3452,31.2481,31.3313,122900.0
2007-08-17 15:35:00,45.21,45.22,45.11,45.18,129700.0,31.3452,31.3521,31.2758,31.3244,129700.0
2007-08-17 15:40:00,45.18,45.25,45.16,45.18,154500.0,31.3244,31.3729,31.3105,31.3244,154500.0
2007-08-17 15:45:00,45.17,45.18,45.07,45.13,122500.0,31.3174,31.3244,31.2481,31.2897,122500.0
2007-08-17 15:50:00,45.13,45.13,45.04,45.12,198400.0,31.2897,31.2897,31.2273,31.2828,198400.0
2007-08-17 15:55:00,45.12,45.12,45.02,45.05,143300.0,31.2828,31.2828,31.2134,31.2342,143300.0
2007-08-20 09:30:00,45.0,45.05,44.6,44.84,94100.0,31.1996,31.2342,30.9222,31.0886,94100.0
2007-08-20 09:35:00,44.85,45.05,44.66,44.87,97600.0,31.0956,31.2342,30.9638,31.1094,97600.0
2007-08-20 09:40:00,44.89,44.98,44.77,44.9,58100.0,31.1233,31.1857,31.0401,31.1302,58100.0
2007-08-20 09:45:00,44.9,44.91,44.65,44.76,55500.0,31.1302,31.1372,30.9569,31.0332,55500.0
2007-08-20 09:50:00,44.75,44.95,44.75,44.85,77900.0,31.0262,31.1649,31.0262,31.0956,77900.0
2007-08-20 09:55:00,44.89,44.97,44.82,44.95,63300.0,31.1233,31.1788,31.0748,31.1649,63300.0
2007-08-20 10:00:00,44.99,45.15,44.94,44.97,47300.0,31.1926,31.3036,31.158,31.1788,47300.0
2007-08-20 10:05:00,44.98,45.01,44.85,44.85,72600.0,31.1857,31.2065,31.0956,31.0956,72600.0
2007-08-20 10:10:00,44.85,45.01,44.84,44.98,50000.0,31.0956,31.2065,31.0886,31.1857,50000.0
2007-08-20 10:15:00,44.98,45.0,44.93,44.95,32000.0,31.1857,31.1996,31.151,31.1649,32000.0
2007-08-20 10:20:00,44.94,44.95,44.86,44.87,31300.0,31.158,31.1649,31.1025,31.1094,31300.0
2007-08-20 10:25:00,44.86,44.95,44.83,44.91,39100.0,31.1025,31.1649,31.0817,31.1372,39100.0
2007-08-20 10:30:00,44.92,44.92,44.74,44.77,55500.0,31.1441,31.1441,31.0193,31.0401,55500.0
2007-08-20 10:35:00,44.75,44.76,44.63,44.66,58400.0,31.0262,31.0332,30.943,30.9638,58400.0
2007-08-20 10:40:00,44.66,44.73,44.63,44.7,34200.0,30.9638,31.0124,30.943,30.9916,34200.0
2007-08-20 10:45:00,44.7,44.72,44.66,44.67,52700.0,30.9916,31.0054,30.9638,30.9708,52700.0
2007-08-20 10:50:00,44.66,44.7,44.66,44.69,50700.0,30.9638,30.9916,30.9638,30.9846,50700.0
2007-08-20 10:55:00,44.69,44.71,44.67,44.69,19700.0,30.9846,30.9985,30.9708,30.9846,19700.0
2007-08-20 11:00:00,44.69,44.7,44.61,44.64,29100.0,30.9846,30.9916,30.9292,30.95,29100.0
2007-08-20 11:05:00,44.66,44.73,44.66,44.73,19500.0,30.9638,31.0124,30.9638,31.0124,19500.0
2007-08-20 11:10:00,44.72,44.76,44.72,44.72,31000.0,31.0054,31.0332,31.0054,31.0054,31000.0
2007-08-20 11:15:00,44.73,44.76,44.7,44.7,20300.0,31.0124,31.0332,30.9916,30.9916,20300.0
2007-08-20 11:20:00,44.7,44.74,44.67,44.7,14500.0,30.9916,31.0193,30.9708,30.9916,14500.0
2007-08-20 11:25:00,44.71,44.72,44.61,44.68,20800.0,30.9985,31.0054,30.9292,30.9777,20800.0
2007-08-20 11:30:00,44.68,44.7,44.59,44.63,21100.0,30.9777,30.9916,30.9153,30.943,21100.0
2007-08-20 11:35:00,44.62,44.71,44.61,44.61,26100.0,30.9361,30.9985,30.9292,30.9292,26100.0
2007-08-20 11:40:00,44.62,44.66,44.6,44.6,28400.0,30.9361,30.9638,30.9222,30.9222,28400.0
2007-08-20 11:45:00,44.6,44.6,44.4,44.42,50700.0,30.9222,30.9222,30.7836,30.7975,50700.0
2007-08-20 11:50:00,44.4,44.42,44.34,44.4,71500.0,30.7836,30.7975,30.742,30.7836,71500.0
2007-08-20 11:55:00,44.4,44.41,44.29,44.32,13500.0,30.7836,30.7905,30.7073,30.7281,13500.0
2007-08-20 12:00:00,44.31,44.37,44.3,44.32,19300.0,30.7212,30.7628,30.7143,30.7281,19300.0
2007-08-20 12:05:00,44.34,44.4,44.32,44.32,24500.0,30.742,30.7836,30.7281,30.7281,24500.0
2007-08-20 12:10:00,44.33,44.41,44.32,44.38,33000.0,30.7351,30.7905,30.7281,30.7697,33000.0
2007-08-20 12:15:00,44.41,44.44,44.31,44.33,29000.0,30.7905,30.8113,30.7212,30.7351,29000.0
2007-08-20 12:20:00,44.33,44.35,44.31,44.35,13200.0,30.7351,30.7489,30.7212,30.7489,13200.0
2007-08-20 12:25:00,44.35,44.39,44.33,44.34,15500.0,30.7489,30.7767,30.7351,30.742,15500.0
2007-08-20 12:30:00,44.34,44.4,44.32,44.4,12700.0,30.742,30.7836,30.7281,30.7836,12700.0
2007-08-20 12:35:00,44.38,44.4,44.35,44.4,11300.0,30.7697,30.7836,30.7489,30.7836,11300.0
2007-08-20 12:40:00,44.39,44.4,44.34,44.36,23900.0,30.7767,30.7836,30.742,30.7559,23900.0
2007-08-20 12:45:00,44.38,44.42,44.36,44.36,13000.0,30.7697,30.7975,30.7559,30.7559,13000.0
2007-08-20 12:50:00,44.36,44.42,44.35,44.36,18900.0,30.7559,30.7975,30.7489,30.7559,18900.0
2007-08-20 12:55:00,44.37,44.4,44.34,44.4,23200.0,30.7628,30.7836,30.742,30.7836,23200.0
2007-08-20 13:00:00,44.37,44.4,44.35,44.39,14600.0,30.7628,30.7836,30.7489,30.7767,14600.0
2007-08-20 13:05:00,44.39,44.47,44.38,44.47,10100.0,30.7767,30.8321,30.7697,30.8321,10100.0
2007-08-20 13:10:00,44.45,44.46,44.36,44.42,13600.0,30.8182,30.8252,30.7559,30.7975,13600.0
2007-08-20 13:15:00,44.41,44.53,44.38,44.47,36900.0,30.7905,30.8737,30.7697,30.8321,36900.0
2007-08-20 13:20:00,44.46,44.47,44.37,44.42,21200.0,30.8252,30.8321,30.7628,30.7975,21200.0
2007-08-20 13:25:00,44.41,44.42,44.36,44.38,12500.0,30.7905,30.7975,30.7559,30.7697,12500.0
2007-08-20 13:30:00,44.38,44.4,44.3,44.31,23700.0,30.7697,30.7836,30.7143,30.7212,23700.0
2007-08-20 13:35:00,44.32,44.34,44.3,44.32,7200.0,30.7281,30.742,30.7143,30.7281,7200.0
2007-08-20 13:40:00,44.3,44.48,44.3,44.44,21400.0,30.7143,30.839,30.7143,30.8113,21400.0
2007-08-20 13:45:00,44.44,44.52,44.43,44.5,20800.0,30.8113,30.8668,30.8044,30.8529,20800.0
2007-08-20 13:50:00,44.48,44.5,44.45,44.5,56800.0,30.839,30.8529,30.8182,30.8529,56800.0
2007-08-20 13:55:00,44.48,44.5,44.35,44.38,23400.0,30.839,30.8529,30.7489,30.7697,23400.0
2007-08-20 14:00:00,44.37,44.42,44.35,44.39,15700.0,30.7628,30.7975,30.7489,30.7767,15700.0
2007-08-20 14:05:00,44.39,44.44,44.37,44.38,9800.0,30.7767,30.8113,30.7628,30.7697,9800.0
2007-08-20 14:10:00,44.38,44.44,44.35,44.36,21800.0,30.7697,30.8113,30.7489,30.7559,21800.0
2007-08-20 14:15:00,44.35,44.4,44.35,44.4,14700.0,30.7489,30.7836,30.7489,30.7836,14700.0
2007-08-20 14:20:00,44.37,44.45,44.35,44.4,17900.0,30.7628,30.8182,30.7489,30.7836,17900.0
2007-08-20 14:25:00,44.37,44.43,44.35,44.4,8400.0,30.7628,30.8044,30.7489,30.7836,8400.0
2007-08-20 14:30:00,44.4,44.51,44.36,44.44,29500.0,30.7836,30.8598,30.7559,30.8113,29500.0
2007-08-20 14:35:00,44.45,44.5,44.4,44.49,25300.0,30.8182,30.8529,30.7836,30.846,25300.0
2007-08-20 14:40:00,44.49,44.49,44.38,44.41,18900.0,30.846,30.846,30.7697,30.7905,18900.0
2007-08-20 14:45:00,44.4,44.45,44.38,44.38,22700.0,30.7836,30.8182,30.7697,30.7697,22700.0
2007-08-20 14:50:00,44.37,44.4,44.35,44.38,15300.0,30.7628,30.7836,30.7489,30.7697,15300.0
2007-08-20 14:55:00,44.4,44.49,44.38,44.45,15600.0,30.7836,30.846,30.7697,30.8182,15600.0
2007-08-20 15:00:00,44.46,44.53,44.45,44.52,32800.0,30.8252,30.8737,30.8182,30.8668,32800.0
2007-08-20 15:05:00,44.49,44.58,44.48,44.51,43400.0,30.846,30.9084,30.839,30.8598,43400.0
2007-08-20 15:10:00,44.51,44.65,44.49,44.59,66600.0,30.8598,30.9569,30.846,30.9153,66600.0
2007-08-20 15:15:00,44.58,44.66,44.51,44.52,52800.0,30.9084,30.9638,30.8598,30.8668,52800.0
2007-08-20 15:20:00,44.51,44.57,44.48,44.53,94500.0,30.8598,30.9014,30.839,30.8737,94500.0
2007-08-20 15:25:00,44.55,44.58,44.48,44.5,51700.0,30.8876,30.9084,30.839,30.8529,51700.0
2007-08-20 15:30:00,44.5,44.5,44.35,44.36,42100.0,30.8529,30.8529,30.7489,30.7559,42100.0
2007-08-20 15:35:00,44.38,44.45,44.36,44.41,53600.0,30.7697,30.8182,30.7559,30.7905,53600.0
2007-08-20 15:40:00,44.41,44.62,44.4,44.6,50300.0,30.7905,30.9361,30.7836,30.9222,50300.0
2007-08-20 15:45:00,44.61,44.61,44.52,44.56,40400.0,30.9292,30.9292,30.8668,30.8945,40400.0
2007-08-20 15:50:00,44.54,44.59,44.45,44.49,50700.0,30.8806,30.9153,30.8182,30.846,50700.0
2007-08-20 15:55:00,44.49,44.55,44.44,44.45,65400.0,30.846,30.8876,30.8113,30.8182,65400.0
2007-08-21 09:30:00,44.23,44.28,44.0,44.04,58900.0,30.6657,30.7004,30.5063,30.534,58900.0
2007-08-21 09:35:00,44.04,44.28,43.98,44.28,46400.0,30.534,30.7004,30.4924,30.7004,46400.0
2007-08-21 09:40:00,44.25,44.36,44.21,44.26,51900.0,30.6796,30.7559,30.6519,30.6865,51900.0
2007-08-21 09:45:00,44.27,44.37,44.21,44.27,60600.0,30.6935,30.7628,30.6519,30.6935,60600.0
2007-08-21 09:50:00,44.27,44.37,44.23,44.25,55900.0,30.6935,30.7628,30.6657,30.6796,55900.0
2007-08-21 09:55:00,44.26,44.37,44.09,44.15,46600.0,30.6865,30.7628,30.5687,30.6103,46600.0
2007-08-21 10:00:00,44.17,44.25,44.04,44.16,77200.0,30.6241,30.6796,30.534,30.6172,77200.0
2007-08-21 10:05:00,44.15,44.16,44.09,44.11,34300.0,30.6103,30.6172,30.5687,30.5825,34300.0
2007-08-21 10:10:00,44.12,44.12,44.05,44.07,41700.0,30.5895,30.5895,30.5409,30.5548,41700.0
2007-08-21 10:15:00,44.07,44.18,44.04,44.09,24300.0,30.5548,30.6311,30.534,30.5687,24300.0
2007-08-21 10:20:00,44.08,44.19,44.06,44.08,33900.0,30.5617,30.638,30.5479,30.5617,33900.0
2007-08-21 10:25:00,44.08,44.18,44.03,44.14,89300.0,30.5617,30.6311,30.5271,30.6033,89300.0
2007-08-21 10:30:00,44.15,44.23,44.14,44.23,30400.0,30.6103,30.6657,30.6033,30.6657,30400.0
2007-08-21 10:35:00,44.22,44.22,44.11,44.22,37100.0,30.6588,30.6588,30.5825,30.6588,37100.0
2007-08-21 10:40:00,44.24,44.31,44.19,44.25,25000.0,30.6727,30.7212,30.638,30.6796,25000.0
2007-08-21 10:45:00,44.25,44.25,44.12,44.21,38300.0,30.6796,30.6796,30.5895,30.6519,38300.0
2007-08-21 10:50:00,44.21,44.23,44.18,44.21,16000.0,30.6519,30.6657,30.6311,30.6519,16000.0
2007-08-21 10:55:00,44.22,44.31,44.22,44.28,23000.0,30.6588,30.7212,30.6588,30.7004,23000.0
2007-08-21 11:00:00,44.27,44.37,44.25,44.34,19900.0,30.6935,30.7628,30.6796,30.742,19900.0
2007-08-21 11:05:00,44.34,44.34,44.21,44.21,16900.0,30.742,30.742,30.6519,30.6519,16900.0
2007-08-21 11:10:00,44.21,44.23,44.16,44.16,19200.0,30.6519,30.6657,30.6172,30.6172,19200.0
2007-08-21 11:15:00,44.17,44.27,44.16,44.27,67500.0,30.6241,30.6935,30.6172,30.6935,67500.0
2007-08-21 11:20:00,44.27,44.29,44.11,44.16,21400.0,30.6935,30.7073,30.5825,30.6172,21400.0
2007-08-21 11:25:00,44.16,44.34,44.14,44.32,118700.0,30.6172,30.742,30.6033,30.7281,118700.0
2007-08-21 11:30:00,44.32,44.45,44.32,44.41,18200.0,30.7281,30.8182,30.7281,30.7905,18200.0
2007-08-21 11:35:00,44.42,44.42,44.3,44.34,6300.0,30.7975,30.7975,30.7143,30.742,6300.0
2007-08-21 11:40:00,44.32,44.36,44.3,44.32,18400.0,30.7281,30.7559,30.7143,30.7281,18400.0
2007-08-21 11:45:00,44.32,44.38,44.31,44.36,25400.0,30.7281,30.7697,30.7212,30.7559,25400.0
2007-08-21 11:50:00,44.37,44.39,44.33,44.35,21700.0,30.7628,30.7767,30.7351,30.7489,21700.0
2007-08-21 11:55:00,44.35,44.38,44.32,44.38,10700.0,30.7489,30.7697,30.7281,30.7697,10700.0
2007-08-21 12:00:00,44.38,44.4,44.34,44.4,23200.0,30.7697,30.7836,30.742,30.7836,23200.0
2007-08-21 12:05:00,44.4,44.43,44.39,44.4,25400.0,30.7836,30.8044,30.7767,30.7836,25400.0
2007-08-21 12:10:00,44.4,44.5,44.39,44.49,26700.0,30.7836,30.8529,30.7767,30.846,26700.0
2007-08-21 12:15:00,44.5,44.59,44.5,44.58,21800.0,30.8529,30.9153,30.8529,30.9084,21800.0
2007-08-21 12:20:00,44.59,44.66,44.57,44.66,20100.0,30.9153,30.9638,30.9014,30.9638,20100.0
2007-08-21 12:25:00,44.66,44.66,44.58,44.62,25700.0,30.9638,30.9638,30.9084,30.9361,25700.0
2007-08-21 12:30:00,44.6,44.63,44.5,44.62,166900.0,30.9222,30.943,30.8529,30.9361,166900.0
2007-08-21 12:35:00,44.61,44.63,44.58,44.58,33300.0,30.9292,30.943,30.9084,30.9084,33300.0
2007-08-21 12:40:00,44.57,44.62,44.55,44.59,30400.0,30.9014,30.9361,30.8876,30.9153,30400.0
2007-08-21 12:45:00,44.6,44.65,44.58,44.61,33000.0,30.9222,30.9569,30.9084,30.9292,33000.0
2007-08-21 12:50:00,44.61,44.63,44.57,44.6,22200.0,30.9292,30.943,30.9014,30.9222,22200.0
2007-08-21 12:55:00,44.6,44.63,44.57,44.59,17900.0,30.9222,30.943,30.9014,30.9153,17900.0
2007-08-21 13:00:00,44.58,44.63,44.57,44.58,15900.0,30.9084,30.943,30.9014,30.9084,15900.0
2007-08-21 13:05:00,44.58,44.6,44.53,44.6,15500.0,30.9084,30.9222,30.8737,30.9222,15500.0
2007-08-21 13:10:00,44.6,44.6,44.5,44.53,13100.0,30.9222,30.9222,30.8529,30.8737,13100.0
2007-08-21 13:15:00,44.51,44.6,44.51,44.56,21900.0,30.8598,30.9222,30.8598,30.8945,21900.0
2007-08-21 13:20:00,44.6,44.65,44.59,44.61,16200.0,30.9222,30.9569,30.9153,30.9292,16200.0
2007-08-21 13:25:00,44.59,44.69,44.58,44.58,23300.0,30.9153,30.9846,30.9084,30.9084,23300.0
2007-08-21 13:30:00,44.6,44.62,44.5,44.57,16200.0,30.9222,30.9361,30.8529,30.9014,16200.0
2007-08-21 13:35:00,44.57,44.64,44.56,44.57,15900.0,30.9014,30.95,30.8945,30.9014,15900.0
2007-08-21 13:40:00,44.58,44.6,44.55,44.56,14400.0,30.9084,30.9222,30.8876,30.8945,14400.0
2007-08-21 13:45:00,44.56,44.61,44.53,44.59,17900.0,30.8945,30.9292,30.8737,30.9153,17900.0
2007-08-21 13:50:00,44.61,44.61,44.54,44.54,6400.0,30.9292,30.9292,30.8806,30.8806,6400.0
2007-08-21 13:55:00,44.55,44.55,44.45,44.48,12800.0,30.8876,30.8876,30.8182,30.839,12800.0
2007-08-21 14:00:00,44.47,44.52,44.47,44.49,22300.0,30.8321,30.8668,30.8321,30.846,22300.0
2007-08-21 14:05:00,44.5,44.56,44.49,44.56,15100.0,30.8529,30.8945,30.846,30.8945,15100.0
2007-08-21 14:10:00,44.56,44.57,44.52,44.52,16500.0,30.8945,30.9014,30.8668,30.8668,16500.0
2007-08-21 14:15:00,44.52,44.52,44.43,44.46,36000.0,30.8668,30.8668,30.8044,30.8252,36000.0
2007-08-21 14:20:00,44.45,44.47,44.43,44.46,13900.0,30.8182,30.8321,30.8044,30.8252,13900.0
2007-08-21 14:25:00,44.46,44.52,44.42,44.52,16600.0,30.8252,30.8668,30.7975,30.8668,16600.0
2007-08-21 14:30:00,44.51,44.53,44.37,44.42,20100.0,30.8598,30.8737,30.7628,30.7975,20100.0
2007-08-21 14:35:00,44.41,44.47,44.36,44.4,33000.0,30.7905,30.8321,30.7559,30.7836,33000.0
2007-08-21 14:40:00,44.4,44.44,44.35,44.35,27900.0,30.7836,30.8113,30.7489,30.7489,27900.0
2007-08-21 14:45:00,44.34,44.36,44.28,44.33,29100.0,30.742,30.7559,30.7004,30.7351,29100.0
2007-08-21 14:50:00,44.34,44.45,44.3,44.36,34200.0,30.742,30.8182,30.7143,30.7559,34200.0
2007-08-21 14:55:00,44.36,44.41,44.35,44.41,17000.0,30.7559,30.7905,30.7489,30.7905,17000.0
2007-08-21 15:00:00,44.41,44.48,44.41,44.42,20100.0,30.7905,30.839,30.7905,30.7975,20100.0
2007-08-21 15:05:00,44.42,44.46,44.4,44.43,15900.0,30.7975,30.8252,30.7836,30.8044,15900.0
2007-08-21 15:10:00,44.44,44.46,44.43,44.45,16600.0,30.8113,30.8252,30.8044,30.8182,16600.0
2007-08-21 15:15:00,44.43,44.43,44.34,44.39,35700.0,30.8044,30.8044,30.742,30.7767,35700.0
2007-08-21 15:20:00,44.4,44.47,44.38,44.47,17600.0,30.7836,30.8321,30.7697,30.8321,17600.0
2007-08-21 15:25:00,44.47,44.51,44.44,44.48,12500.0,30.8321,30.8598,30.8113,30.839,12500.0
2007-08-21 15:30:00,44.48,44.58,44.48,44.55,38300.0,30.839,30.9084,30.839,30.8876,38300.0
2007-08-21 15:35:00,44.57,44.57,44.49,44.52,37700.0,30.9014,30.9014,30.846,30.8668,37700.0
2007-08-21 15:40:00,44.51,44.57,44.49,44.56,63000.0,30.8598,30.9014,30.846,30.8945,63000.0
2007-08-21 15:45:00,44.55,44.58,44.51,44.56,51300.0,30.8876,30.9084,30.8598,30.8945,51300.0
2007-08-21 15:50:00,44.56,44.57,44.45,44.48,41300.0,30.8945,30.9014,30.8182,30.839,41300.0
2007-08-21 15:55:00,44.48,44.55,44.45,44.53,86700.0,30.839,30.8876,30.8182,30.8737,86700.0
2007-08-22 09:30:00,44.84,44.86,44.72,44.8,77600.0,31.3298,31.3438,31.246,31.3019,77600.0
2007-08-22 09:35:00,44.83,45.07,44.81,45.0,94100.0,31.3228,31.4905,31.3088,31.4416,94100.0
2007-08-22 09:40:00,45.0,45.01,44.86,44.99,74400.0,31.4416,31.4486,31.3438,31.4346,74400.0
2007-08-22 09:45:00,44.99,45.01,44.9,45.0,65300.0,31.4346,31.4486,31.3717,31.4416,65300.0
2007-08-22 09:50:00,44.99,45.0,44.98,44.99,22900.0,31.4346,31.4416,31.4276,31.4346,22900.0
2007-08-22 09:55:00,44.98,45.02,44.95,45.01,45900.0,31.4276,31.4556,31.4067,31.4486,45900.0
2007-08-22 10:00:00,44.99,45.01,44.9,44.94,38600.0,31.4346,31.4486,31.3717,31.3997,38600.0
2007-08-22 10:05:00,44.94,44.96,44.9,44.9,30100.0,31.3997,31.4136,31.3717,31.3717,30100.0
2007-08-22 10:10:00,44.91,44.97,44.9,44.94,38500.0,31.3787,31.4206,31.3717,31.3997,38500.0
2007-08-22 10:15:00,44.92,45.02,44.91,45.02,42900.0,31.3857,31.4556,31.3787,31.4556,42900.0
2007-08-22 10:20:00,45.01,45.04,44.96,44.96,25400.0,31.4486,31.4695,31.4136,31.4136,25400.0
2007-08-22 10:25:00,44.98,44.99,44.95,44.97,21500.0,31.4276,31.4346,31.4067,31.4206,21500.0
2007-08-22 10:30:00,44.97,45.0,44.95,44.99,21000.0,31.4206,31.4416,31.4067,31.4346,21000.0
2007-08-22 10:35:00,44.99,45.04,44.97,45.0,28700.0,31.4346,31.4695,31.4206,31.4416,28700.0
2007-08-22 10:40:00,45.0,45.03,44.98,44.98,32000.0,31.4416,31.4626,31.4276,31.4276,32000.0
2007-08-22 10:45:00,44.98,45.03,44.97,45.0,37200.0,31.4276,31.4626,31.4206,31.4416,37200.0
2007-08-22 10:50:00,45.0,45.03,45.0,45.03,44500.0,31.4416,31.4626,31.4416,31.4626,44500.0
2007-08-22 10:55:00,45.02,45.03,44.97,44.97,35800.0,31.4556,31.4626,31.4206,31.4206,35800.0
2007-08-22 11:00:00,44.97,44.97,44.87,44.89,48500.0,31.4206,31.4206,31.3508,31.3647,48500.0
2007-08-22 11:05:00,44.87,44.98,44.8,44.93,58500.0,31.3508,31.4276,31.3019,31.3927,58500.0
2007-08-22 11:10:00,44.93,44.95,44.9,44.95,38800.0,31.3927,31.4067,31.3717,31.4067,38800.0
2007-08-22 11:15:00,44.95,44.95,44.9,44.95,32100.0,31.4067,31.4067,31.3717,31.4067,32100.0
2007-08-22 11:20:00,44.95,44.98,44.92,44.96,29400.0,31.4067,31.4276,31.3857,31.4136,29400.0
2007-08-22 11:25:00,44.95,44.95,44.87,44.94,59900.0,31.4067,31.4067,31.3508,31.3997,59900.0
2007-08-22 11:30:00,44.93,45.02,44.91,45.02,18200.0,31.3927,31.4556,31.3787,31.4556,18200.0
2007-08-22 11:35:00,45.01,45.05,44.98,45.05,14400.0,31.4486,31.4765,31.4276,31.4765,14400.0
2007-08-22 11:40:00,45.03,45.19,45.03,45.14,50000.0,31.4626,31.5743,31.4626,31.5394,50000.0
2007-08-22 11:45:00,45.11,45.16,45.11,45.12,4700.0,31.5185,31.5534,31.5185,31.5254,4700.0
2007-08-22 11:50:00,45.14,45.15,45.11,45.15,6700.0,31.5394,31.5464,31.5185,31.5464,6700.0
2007-08-22 11:55:00,45.16,45.16,45.13,45.13,4800.0,31.5534,31.5534,31.5324,31.5324,4800.0
2007-08-22 12:00:00,45.13,45.16,45.12,45.14,10800.0,31.5324,31.5534,31.5254,31.5394,10800.0
2007-08-22 12:05:00,45.15,45.26,45.13,45.25,13200.0,31.5464,31.6233,31.5324,31.6163,13200.0
2007-08-22 12:10:00,45.22,45.3,45.21,45.23,10700.0,31.5953,31.6512,31.5883,31.6023,10700.0
2007-08-22 12:15:00,45.23,45.24,45.13,45.14,16000.0,31.6023,31.6093,31.5324,31.5394,16000.0
2007-08-22 12:20:00,45.14,45.15,45.05,45.07,10400.0,31.5394,31.5464,31.4765,31.4905,10400.0
2007-08-22 12:25:00,45.06,45.12,45.01,45.06,12800.0,31.4835,31.5254,31.4486,31.4835,12800.0
2007-08-22 12:30:00,45.06,45.06,44.91,44.99,33000.0,31.4835,31.4835,31.3787,31.4346,33000.0
2007-08-22 12:35:00,44.98,45.05,44.9,45.05,13700.0,31.4276,31.4765,31.3717,31.4765,13700.0
2007-08-22 12:40:00,45.03,45.03,44.91,45.01,14200.0,31.4626,31.4626,31.3787,31.4486,14200.0
2007-08-22 12:45:00,45.04,45.1,45.02,45.03,19200.0,31.4695,31.5115,31.4556,31.4626,19200.0
2007-08-22 12:50:00,45.03,45.08,45.0,45.08,18800.0,31.4626,31.4975,31.4416,31.4975,18800.0
2007-08-22 12:55:00,45.07,45.09,45.06,45.07,4900.0,31.4905,31.5045,31.4835,31.4905,4900.0
2007-08-22 13:00:00,45.07,45.08,45.04,45.05,10200.0,31.4905,31.4975,31.4695,31.4765,10200.0
2007-08-22 13:05:00,45.05,45.09,45.02,45.08,14500.0,31.4765,31.5045,31.4556,31.4975,14500.0
2007-08-22 13:10:00,45.06,45.07,45.02,45.02,8900.0,31.4835,31.4905,31.4556,31.4556,8900.0
2007-08-22 13:15:00,45.01,45.04,44.96,45.03,22000.0,31.4486,31.4695,31.4136,31.4626,22000.0
2007-08-22 13:20:00,45.05,45.07,45.02,45.02,10600.0,31.4765,31.4905,31.4556,31.4556,10600.0
2007-08-22 13:25:00,45.01,45.07,45.01,45.06,65700.0,31.4486,31.4905,31.4486,31.4835,65700.0
2007-08-22 13:30:00,45.06,45.08,45.01,45.02,6100.0,31.4835,31.4975,31.4486,31.4556,6100.0
2007-08-22 13:35:00,45.01,45.07,45.0,45.07,4600.0,31.4486,31.4905,31.4416,31.4905,4600.0
2007-08-22 13:40:00,45.08,45.15,45.07,45.15,29700.0,31.4975,31.5464,31.4905,31.5464,29700.0
2007-08-22 13:45:00,45.13,45.15,45.08,45.08,10400.0,31.5324,31.5464,31.4975,31.4975,10400.0
2007-08-22 13:50:00,45.08,45.09,45.02,45.04,4700.0,31.4975,31.5045,31.4556,31.4695,4700.0
2007-08-22 13:55:00,45.03,45.12,45.0,45.11,15200.0,31.4626,31.5254,31.4416,31.5185,15200.0
2007-08-22 14:00:00,45.09,45.1,45.02,45.04,9600.0,31.5045,31.5115,31.4556,31.4695,9600.0
2007-08-22 14:05:00,45.04,45.06,45.01,45.01,10400.0,31.4695,31.4835,31.4486,31.4486,10400.0
2007-08-22 14:10:00,45.02,45.06,44.99,45.01,13000.0,31.4556,31.4835,31.4346,31.4486,13000.0
2007-08-22 14:15:00,45.0,45.09,45.0,45.02,31000.0,31.4416,31.5045,31.4416,31.4556,31000.0
2007-08-22 14:20:00,45.0,45.03,44.97,44.98,16000.0,31.4416,31.4626,31.4206,31.4276,16000.0
2007-08-22 14:25:00,44.98,44.99,44.92,44.93,14500.0,31.4276,31.4346,31.3857,31.3927,14500.0
2007-08-22 14:30:00,44.93,45.01,44.92,44.96,16500.0,31.3927,31.4486,31.3857,31.4136,16500.0
2007-08-22 14:35:00,44.96,45.04,44.92,45.0,25600.0,31.4136,31.4695,31.3857,31.4416,25600.0
2007-08-22 14:40:00,45.01,45.08,45.0,45.03,14500.0,31.4486,31.4975,31.4416,31.4626,14500.0
2007-08-22 14:45:00,45.04,45.06,44.95,45.02,14700.0,31.4695,31.4835,31.4067,31.4556,14700.0
2007-08-22 14:50:00,45.0,45.1,45.0,45.02,13600.0,31.4416,31.5115,31.4416,31.4556,13600.0
2007-08-22 14:55:00,45.02,45.06,45.02,45.02,9700.0,31.4556,31.4835,31.4556,31.4556,9700.0
2007-08-22 15:00:00,45.02,45.02,44.95,45.0,16000.0,31.4556,31.4556,31.4067,31.4416,16000.0
2007-08-22 15:05:00,45.0,45.02,44.98,45.0,25900.0,31.4416,31.4556,31.4276,31.4416,25900.0
2007-08-22 15:10:00,45.0,45.05,44.98,45.03,17600.0,31.4416,31.4765,31.4276,31.4626,17600.0
2007-08-22 15:15:00,45.04,45.12,45.03,45.1,30300.0,31.4695,31.5254,31.4626,31.5115,30300.0
2007-08-22 15:20:00,45.09,45.19,45.09,45.09,29100.0,31.5045,31.5743,31.5045,31.5045,29100.0
2007-08-22 15:25:00,45.08,45.11,45.06,45.06,23600.0,31.4975,31.5185,31.4835,31.4835,23600.0
2007-08-22 15:30:00,45.07,45.19,45.07,45.18,36600.0,31.4905,31.5743,31.4905,31.5674,36600.0
2007-08-22 15:35:00,45.19,45.19,45.13,45.15,38100.0,31.5743,31.5743,31.5324,31.5464,38100.0
2007-08-22 15:40:00,45.16,45.18,45.08,45.11,50900.0,31.5534,31.5674,31.4975,31.5185,50900.0
2007-08-22 15:45:00,45.1,45.13,45.09,45.12,39100.0,31.5115,31.5324,31.5045,31.5254,39100.0
2007-08-22 15:50:00,45.12,45.12,45.06,45.08,65300.0,31.5254,31.5254,31.4835,31.4975,65300.0
2007-08-22 15:55:00,45.07,45.12,45.04,45.1,95200.0,31.4905,31.5254,31.4695,31.5115,95200.0
2007-08-23 09:30:00,45.56,45.56,45.52,45.52,1100.0,31.8329,31.8329,31.8049,31.8049,1100.0
2007-08-23 09:35:00,45.5,45.76,45.44,45.62,106400.0,31.7909,31.9726,31.749,31.8748,106400.0
2007-08-23 09:40:00,45.62,45.63,45.4,45.5,56800.0,31.8748,31.8818,31.7211,31.7909,56800.0
2007-08-23 09:45:00,45.5,45.5,45.42,45.47,18300.0,31.7909,31.7909,31.7351,31.77,18300.0
2007-08-23 09:50:00,45.44,45.52,45.4,45.46,32900.0,31.749,31.8049,31.7211,31.763,32900.0
2007-08-23 09:55:00,45.44,45.53,45.39,45.51,44800.0,31.749,31.8119,31.7141,31.7979,44800.0
2007-08-23 10:00:00,45.52,45.54,45.41,45.44,34500.0,31.8049,31.8189,31.7281,31.749,34500.0
2007-08-23 10:05:00,45.44,45.62,45.44,45.52,39400.0,31.749,31.8748,31.749,31.8049,39400.0
2007-08-23 10:10:00,45.53,45.56,45.5,45.53,19800.0,31.8119,31.8329,31.7909,31.8119,19800.0
2007-08-23 10:15:00,45.52,45.58,45.49,45.55,24800.0,31.8049,31.8468,31.784,31.8259,24800.0
2007-08-23 10:20:00,45.55,45.56,45.48,45.52,34200.0,31.8259,31.8329,31.777,31.8049,34200.0
2007-08-23 10:25:00,45.51,45.52,45.44,45.49,39100.0,31.7979,31.8049,31.749,31.784,39100.0
2007-08-23 10:30:00,45.5,45.55,45.45,45.52,51800.0,31.7909,31.8259,31.756,31.8049,51800.0
2007-08-23 10:35:00,45.5,45.52,45.47,45.5,37900.0,31.7909,31.8049,31.77,31.7909,37900.0
2007-08-23 10:40:00,45.5,45.6,45.48,45.6,36900.0,31.7909,31.8608,31.777,31.8608,36900.0
2007-08-23 10:45:00,45.59,45.69,45.59,45.67,28200.0,31.8538,31.9237,31.8538,31.9097,28200.0
2007-08-23 10:50:00,45.68,45.74,45.67,45.7,46400.0,31.9167,31.9586,31.9097,31.9307,46400.0
2007-08-23 10:55:00,45.7,45.74,45.69,45.71,25800.0,31.9307,31.9586,31.9237,31.9377,25800.0
2007-08-23 11:00:00,45.71,45.71,45.51,45.53,57500.0,31.9377,31.9377,31.7979,31.8119,57500.0
2007-08-23 11:05:00,45.52,45.55,45.5,45.54,36700.0,31.8049,31.8259,31.7909,31.8189,36700.0
2007-08-23 11:10:00,45.54,45.69,45.54,45.65,52600.0,31.8189,31.9237,31.8189,31.8958,52600.0
2007-08-23 11:15:00,45.64,45.66,45.58,45.6,50100.0,31.8888,31.9027,31.8468,31.8608,50100.0
2007-08-23 11:20:00,45.6,45.61,45.52,45.58,45600.0,31.8608,31.8678,31.8049,31.8468,45600.0
2007-08-23 11:25:00,45.58,45.58,45.47,45.48,31800.0,31.8468,31.8468,31.77,31.777,31800.0
2007-08-23 11:30:00,45.48,45.49,45.45,45.46,17400.0,31.777,31.784,31.756,31.763,17400.0
2007-08-23 11:35:00,45.47,45.5,45.45,45.47,33000.0,31.77,31.7909,31.756,31.77,33000.0
2007-08-23 11:40:00,45.47,45.51,45.43,45.47,135600.0,31.77,31.7979,31.742,31.77,135600.0
2007-08-23 11:45:00,45.46,45.5,45.42,45.43,45600.0,31.763,31.7909,31.7351,31.742,45600.0
2007-08-23 11:50:00,45.43,45.43,45.36,45.38,28500.0,31.742,31.742,31.6931,31.7071,28500.0
2007-08-23 11:55:00,45.37,45.38,45.26,45.27,30600.0,31.7001,31.7071,31.6233,31.6302,30600.0
2007-08-23 12:00:00,45.27,45.29,45.22,45.23,10800.0,31.6302,31.6442,31.5953,31.6023,10800.0
2007-08-23 12:05:00,45.25,45.29,45.24,45.29,12100.0,31.6163,31.6442,31.6093,31.6442,12100.0
2007-08-23 12:10:00,45.29,45.36,45.27,45.27,42900.0,31.6442,31.6931,31.6302,31.6302,42900.0
2007-08-23 12:15:00,45.28,45.4,45.28,45.39,39800.0,31.6372,31.7211,31.6372,31.7141,39800.0
2007-08-23 12:20:00,45.39,45.4,45.35,45.4,17600.0,31.7141,31.7211,31.6861,31.7211,17600.0
2007-08-23 12:25:00,45.38,45.38,45.3,45.33,11800.0,31.7071,31.7071,31.6512,31.6722,11800.0
2007-08-23 12:30:00,45.33,45.33,45.26,45.27,21700.0,31.6722,31.6722,31.6233,31.6302,21700.0
2007-08-23 12:35:00,45.27,45.28,45.26,45.27,10300.0,31.6302,31.6372,31.6233,31.6302,10300.0
2007-08-23 12:40:00,45.26,45.3,45.2,45.22,48800.0,31.6233,31.6512,31.5813,31.5953,48800.0
2007-08-23 12:45:00,45.22,45.25,45.2,45.23,25200.0,31.5953,31.6163,31.5813,31.6023,25200.0
2007-08-23 12:50:00,45.23,45.27,45.18,45.24,40600.0,31.6023,31.6302,31.5674,31.6093,40600.0
2007-08-23 12:55:00,45.25,45.28,45.14,45.17,49200.0,31.6163,31.6372,31.5394,31.5604,49200.0
2007-08-23 13:00:00,45.18,45.2,45.16,45.18,24500.0,31.5674,31.5813,31.5534,31.5674,24500.0
2007-08-23 13:05:00,45.18,45.24,45.17,45.18,24100.0,31.5674,31.6093,31.5604,31.5674,24100.0
2007-08-23 13:10:00,45.21,45.21,45.14,45.17,11900.0,31.5883,31.5883,31.5394,31.5604,11900.0
2007-08-23 13:15:00,45.18,45.19,45.15,45.16,25300.0,31.5674,31.5743,31.5464,31.5534,25300.0
2007-08-23 13:20:00,45.16,45.18,45.14,45.17,23600.0,31.5534,31.5674,31.5394,31.5604,23600.0
2007-08-23 13:25:00,45.17,45.17,45.15,45.15,18300.0,31.5604,31.5604,31.5464,31.5464,18300.0
2007-08-23 13:30:00,45.15,45.16,45.13,45.13,17800.0,31.5464,31.5534,31.5324,31.5324,17800.0
2007-08-23 13:35:00,45.15,45.24,45.15,45.17,430600.0,31.5464,31.6093,31.5464,31.5604,430600.0
2007-08-23 13:40:00,45.2,45.25,45.19,45.21,17800.0,31.5813,31.6163,31.5743,31.5883,17800.0
2007-08-23 13:45:00,45.2,45.22,45.14,45.15,9000.0,31.5813,31.5953,31.5394,31.5464,9000.0
2007-08-23 13:50:00,45.15,45.17,45.13,45.14,20700.0,31.5464,31.5604,31.5324,31.5394,20700.0
2007-08-23 13:55:00,45.15,45.16,45.12,45.16,27600.0,31.5464,31.5534,31.5254,31.5534,27600.0
2007-08-23 14:00:00,45.17,45.19,45.13,45.14,269800.0,31.5604,31.5743,31.5324,31.5394,269800.0
2007-08-23 14:05:00,45.15,45.15,45.1,45.13,27000.0,31.5464,31.5464,31.5115,31.5324,27000.0
2007-08-23 14:10:00,45.14,45.16,45.12,45.16,26600.0,31.5394,31.5534,31.5254,31.5534,26600.0
2007-08-23 14:15:00,45.16,45.16,45.14,45.14,10300.0,31.5534,31.5534,31.5394,31.5394,10300.0
2007-08-23 14:20:00,45.14,45.15,45.08,45.08,23500.0,31.5394,31.5464,31.4975,31.4975,23500.0
2007-08-23 14:25:00,45.08,45.12,45.07,45.08,28600.0,31.4975,31.5254,31.4905,31.4975,28600.0
2007-08-23 14:30:00,45.1,45.14,45.09,45.14,23800.0,31.5115,31.5394,31.5045,31.5394,23800.0
2007-08-23 14:35:00,45.14,45.14,45.07,45.08,24100.0,31.5394,31.5394,31.4905,31.4975,24100.0
2007-08-23 14:40:00,45.08,45.08,44.98,45.01,33700.0,31.4975,31.4975,31.4276,31.4486,33700.0
2007-08-23 14:45:00,45.0,45.0,44.94,44.98,22300.0,31.4416,31.4416,31.3997,31.4276,22300.0
2007-08-23 14:50:00,44.97,45.01,44.97,45.0,122300.0,31.4206,31.4486,31.4206,31.4416,122300.0
2007-08-23 14:55:00,45.01,45.01,44.96,44.99,18700.0,31.4486,31.4486,31.4136,31.4346,18700.0
2007-08-23 15:00:00,44.99,45.0,44.96,44.97,24100.0,31.4346,31.4416,31.4136,31.4206,24100.0
2007-08-23 15:05:00,44.97,45.01,44.93,44.98,23600.0,31.4206,31.4486,31.3927,31.4276,23600.0
2007-08-23 15:10:00,44.97,45.01,44.95,44.95,175200.0,31.4206,31.4486,31.4067,31.4067,175200.0
2007-08-23 15:15:00,44.94,45.05,44.93,45.04,28800.0,31.3997,31.4765,31.3927,31.4695,28800.0
2007-08-23 15:20:00,45.05,45.12,45.04,45.1,75700.0,31.4765,31.5254,31.4695,31.5115,75700.0
2007-08-23 15:25:00,45.1,45.14,45.05,45.1,65100.0,31.5115,31.5394,31.4765,31.5115,65100.0
2007-08-23 15:30:00,45.09,45.1,45.03,45.06,461900.0,31.5045,31.5115,31.4626,31.4835,461900.0
2007-08-23 15:35:00,45.05,45.06,44.97,45.03,137300.0,31.4765,31.4835,31.4206,31.4626,137300.0
2007-08-23 15:40:00,45.03,45.06,45.0,45.05,43600.0,31.4626,31.4835,31.4416,31.4765,43600.0
2007-08-23 15:45:00,45.04,45.2,45.03,45.2,40800.0,31.4695,31.5813,31.4626,31.5813,40800.0
2007-08-23 15:50:00,45.2,45.23,45.19,45.19,26000.0,31.5813,31.6023,31.5743,31.5743,26000.0
2007-08-23 15:55:00,45.19,45.19,45.12,45.14,51100.0,31.5743,31.5743,31.5254,31.5394,51100.0
2007-08-24 09:30:00,45.52,45.7,45.51,45.63,32400.0,31.8049,31.9307,31.7979,31.8818,32400.0
2007-08-24 09:35:00,45.63,45.75,45.35,45.46,32800.0,31.8818,31.9656,31.6861,31.763,32800.0
2007-08-24 09:40:00,45.4,45.48,45.36,45.38,30200.0,31.7211,31.777,31.6931,31.7071,30200.0
2007-08-24 09:45:00,45.4,45.42,45.28,45.36,42900.0,31.7211,31.7351,31.6372,31.6931,42900.0
2007-08-24 09:50:00,45.36,45.48,45.32,45.37,46400.0,31.6931,31.777,31.6652,31.7001,46400.0
2007-08-24 09:55:00,45.36,45.43,45.35,45.36,29300.0,31.6931,31.742,31.6861,31.6931,29300.0
2007-08-24 10:00:00,45.36,45.58,45.36,45.45,33200.0,31.6931,31.8468,31.6931,31.756,33200.0
2007-08-24 10:05:00,45.47,45.65,45.42,45.58,29300.0,31.77,31.8958,31.7351,31.8468,29300.0
2007-08-24 10:10:00,45.56,45.64,45.4,45.4,27500.0,31.8329,31.8888,31.7211,31.7211,27500.0
2007-08-24 10:15:00,45.42,45.56,45.42,45.49,27900.0,31.7351,31.8329,31.7351,31.784,27900.0
2007-08-24 10:20:00,45.49,45.49,45.42,45.45,21900.0,31.784,31.784,31.7351,31.756,21900.0
2007-08-24 10:25:00,45.44,45.46,45.4,45.4,17100.0,31.749,31.763,31.7211,31.7211,17100.0
2007-08-24 10:30:00,45.4,45.5,45.33,45.36,55100.0,31.7211,31.7909,31.6722,31.6931,55100.0
2007-08-24 10:35:00,45.38,45.4,45.31,45.33,76800.0,31.7071,31.7211,31.6582,31.6722,76800.0
2007-08-24 10:40:00,45.33,45.41,45.33,45.37,57300.0,31.6722,31.7281,31.6722,31.7001,57300.0
2007-08-24 10:45:00,45.38,45.44,45.25,45.25,66400.0,31.7071,31.749,31.6163,31.6163,66400.0
2007-08-24 10:50:00,45.25,45.27,45.18,45.19,49400.0,31.6163,31.6302,31.5674,31.5743,49400.0
2007-08-24 10:55:00,45.18,45.2,45.07,45.15,50300.0,31.5674,31.5813,31.4905,31.5464,50300.0
2007-08-24 11:00:00,45.15,45.26,45.04,45.26,27100.0,31.5464,31.6233,31.4695,31.6233,27100.0
2007-08-24 11:05:00,45.26,45.29,45.24,45.29,20900.0,31.6233,31.6442,31.6093,31.6442,20900.0
2007-08-24 11:10:00,45.28,45.29,45.23,45.28,11100.0,31.6372,31.6442,31.6023,31.6372,11100.0
2007-08-24 11:15:00,45.28,45.29,45.26,45.27,13600.0,31.6372,31.6442,31.6233,31.6302,13600.0
2007-08-24 11:20:00,45.27,45.29,45.25,45.25,14800.0,31.6302,31.6442,31.6163,31.6163,14800.0
2007-08-24 11:25:00,45.26,45.28,45.25,45.25,8800.0,31.6233,31.6372,31.6163,31.6163,8800.0
2007-08-24 11:30:00,45.25,45.28,45.25,45.26,13300.0,31.6163,31.6372,31.6163,31.6233,13300.0
2007-08-24 11:35:00,45.26,45.26,45.21,45.22,12700.0,31.6233,31.6233,31.5883,31.5953,12700.0
2007-08-24 11:40:00,45.23,45.26,45.22,45.24,13500.0,31.6023,31.6233,31.5953,31.6093,13500.0
2007-08-24 11:45:00,45.24,45.25,45.22,45.23,6300.0,31.6093,31.6163,31.5953,31.6023,6300.0
2007-08-24 11:50:00,45.24,45.34,45.24,45.34,15700.0,31.6093,31.6792,31.6093,31.6792,15700.0
2007-08-24 11:55:00,45.34,45.35,45.33,45.34,9000.0,31.6792,31.6861,31.6722,31.6792,9000.0
2007-08-24 12:00:00,45.33,45.35,45.26,45.28,26400.0,31.6722,31.6861,31.6233,31.6372,26400.0
2007-08-24 12:05:00,45.29,45.31,45.29,45.31,8700.0,31.6442,31.6582,31.6442,31.6582,8700.0
2007-08-24 12:10:00,45.31,45.33,45.3,45.32,21200.0,31.6582,31.6722,31.6512,31.6652,21200.0
2007-08-24 12:15:00,45.32,45.38,45.32,45.38,24100.0,31.6652,31.7071,31.6652,31.7071,24100.0
2007-08-24 12:20:00,45.38,45.44,45.38,45.44,23500.0,31.7071,31.749,31.7071,31.749,23500.0
2007-08-24 12:25:00,45.42,45.51,45.41,45.49,16300.0,31.7351,31.7979,31.7281,31.784,16300.0
2007-08-24 12:30:00,45.5,45.5,45.42,45.48,20700.0,31.7909,31.7909,31.7351,31.777,20700.0
2007-08-24 12:35:00,45.47,45.52,45.44,45.45,16200.0,31.77,31.8049,31.749,31.756,16200.0
2007-08-24 12:40:00,45.46,45.52,45.46,45.52,17900.0,31.763,31.8049,31.763,31.8049,17900.0
2007-08-24 12:45:00,45.52,45.55,45.5,45.55,12100.0,31.8049,31.8259,31.7909,31.8259,12100.0
2007-08-24 12:50:00,45.56,45.56,45.53,45.53,12600.0,31.8329,31.8329,31.8119,31.8119,12600.0
2007-08-24 12:55:00,45.53,45.57,45.49,45.53,13800.0,31.8119,31.8399,31.784,31.8119,13800.0
2007-08-24 13:00:00,45.53,45.53,45.42,45.49,12600.0,31.8119,31.8119,31.7351,31.784,12600.0
2007-08-24 13:05:00,45.49,45.52,45.46,45.5,18600.0,31.784,31.8049,31.763,31.7909,18600.0
2007-08-24 13:10:00,45.5,45.58,45.5,45.54,8200.0,31.7909,31.8468,31.7909,31.8189,8200.0
2007-08-24 13:15:00,45.55,45.57,45.53,45.53,7600.0,31.8259,31.8399,31.8119,31.8119,7600.0
2007-08-24 13:20:00,45.53,45.59,45.52,45.58,15800.0,31.8119,31.8538,31.8049,31.8468,15800.0
2007-08-24 13:25:00,45.58,45.59,45.54,45.55,13600.0,31.8468,31.8538,31.8189,31.8259,13600.0
2007-08-24 13:30:00,45.56,45.58,45.56,45.57,7900.0,31.8329,31.8468,31.8329,31.8399,7900.0
2007-08-24 13:35:00,45.56,45.6,45.56,45.59,17800.0,31.8329,31.8608,31.8329,31.8538,17800.0
2007-08-24 13:40:00,45.59,45.6,45.55,45.58,13200.0,31.8538,31.8608,31.8259,31.8468,13200.0
2007-08-24 13:45:00,45.59,45.6,45.49,45.5,11200.0,31.8538,31.8608,31.784,31.7909,11200.0
2007-08-24 13:50:00,45.48,45.5,45.47,45.5,8200.0,31.777,31.7909,31.77,31.7909,8200.0
2007-08-24 13:55:00,45.5,45.57,45.5,45.55,9100.0,31.7909,31.8399,31.7909,31.8259,9100.0
2007-08-24 14:00:00,45.56,45.57,45.54,45.57,4900.0,31.8329,31.8399,31.8189,31.8399,4900.0
2007-08-24 14:05:00,45.57,45.7,45.57,45.68,16900.0,31.8399,31.9307,31.8399,31.9167,16900.0
2007-08-24 14:10:00,45.68,45.72,45.62,45.62,11500.0,31.9167,31.9447,31.8748,31.8748,11500.0
2007-08-24 14:15:00,45.64,45.68,45.64,45.67,6000.0,31.8888,31.9167,31.8888,31.9097,6000.0
2007-08-24 14:20:00,45.66,45.66,45.62,45.64,7300.0,31.9027,31.9027,31.8748,31.8888,7300.0
2007-08-24 14:25:00,45.64,45.64,45.57,45.58,17600.0,31.8888,31.8888,31.8399,31.8468,17600.0
2007-08-24 14:30:00,45.58,45.58,45.54,45.54,11800.0,31.8468,31.8468,31.8189,31.8189,11800.0
2007-08-24 14:35:00,45.54,45.55,45.53,45.53,6200.0,31.8189,31.8259,31.8119,31.8119,6200.0
2007-08-24 14:40:00,45.54,45.55,45.52,45.53,11700.0,31.8189,31.8259,31.8049,31.8119,11700.0
2007-08-24 14:45:00,45.52,45.55,45.5,45.54,22100.0,31.8049,31.8259,31.7909,31.8189,22100.0
2007-08-24 14:50:00,45.54,45.65,45.54,45.64,17300.0,31.8189,31.8958,31.8189,31.8888,17300.0
2007-08-24 14:55:00,45.64,45.74,45.64,45.73,9900.0,31.8888,31.9586,31.8888,31.9516,9900.0
2007-08-24 15:00:00,45.72,45.73,45.68,45.69,10600.0,31.9447,31.9516,31.9167,31.9237,10600.0
2007-08-24 15:05:00,45.69,45.74,45.67,45.67,35300.0,31.9237,31.9586,31.9097,31.9097,35300.0
2007-08-24 15:10:00,45.68,45.68,45.65,45.67,18400.0,31.9167,31.9167,31.8958,31.9097,18400.0
2007-08-24 15:15:00,45.67,45.69,45.64,45.64,19800.0,31.9097,31.9237,31.8888,31.8888,19800.0
2007-08-24 15:20:00,45.64,45.66,45.58,45.62,28000.0,31.8888,31.9027,31.8468,31.8748,28000.0
2007-08-24 15:25:00,45.62,45.7,45.62,45.67,24600.0,31.8748,31.9307,31.8748,31.9097,24600.0
2007-08-24 15:30:00,45.67,45.81,45.67,45.8,38600.0,31.9097,32.0075,31.9097,32.0006,38600.0
2007-08-24 15:35:00,45.81,45.83,45.79,45.81,31100.0,32.0075,32.0215,31.9936,32.0075,31100.0
2007-08-24 15:40:00,45.82,45.88,45.82,45.88,31700.0,32.0145,32.0565,32.0145,32.0565,31700.0
2007-08-24 15:45:00,45.87,45.89,45.81,45.82,34400.0,32.0495,32.0634,32.0075,32.0145,34400.0
2007-08-24 15:50:00,45.82,45.86,45.8,45.82,42800.0,32.0145,32.0425,32.0006,32.0145,42800.0
2007-08-24 15:55:00,45.83,45.84,45.76,45.81,62700.0,32.0215,32.0285,31.9726,32.0075,62700.0
2007-08-27 09:30:00,45.53,45.8,45.53,45.8,40800.0,31.8119,32.0006,31.8119,32.0006,40800.0
2007-08-27 09:35:00,45.78,45.78,45.66,45.67,69100.0,31.9866,31.9866,31.9027,31.9097,69100.0
2007-08-27 09:40:00,45.65,45.7,45.57,45.7,27700.0,31.8958,31.9307,31.8399,31.9307,27700.0
2007-08-27 09:45:00,45.68,45.69,45.63,45.64,25300.0,31.9167,31.9237,31.8818,31.8888,25300.0
2007-08-27 09:50:00,45.63,45.75,45.61,45.74,37800.0,31.8818,31.9656,31.8678,31.9586,37800.0
2007-08-27 09:55:00,45.73,45.79,45.64,45.66,26900.0,31.9516,31.9936,31.8888,31.9027,26900.0
2007-08-27 10:00:00,45.65,45.69,45.51,45.59,50600.0,31.8958,31.9237,31.7979,31.8538,50600.0
2007-08-27 10:05:00,45.59,45.61,45.53,45.55,32500.0,31.8538,31.8678,31.8119,31.8259,32500.0
2007-08-27 10:10:00,45.55,45.63,45.54,45.62,23400.0,31.8259,31.8818,31.8189,31.8748,23400.0
2007-08-27 10:15:00,45.62,45.64,45.61,45.64,18100.0,31.8748,31.8888,31.8678,31.8888,18100.0
2007-08-27 10:20:00,45.63,45.64,45.61,45.62,24400.0,31.8818,31.8888,31.8678,31.8748,24400.0
2007-08-27 10:25:00,45.62,45.63,45.55,45.61,24000.0,31.8748,31.8818,31.8259,31.8678,24000.0
2007-08-27 10:30:00,45.63,45.64,45.61,45.63,11400.0,31.8818,31.8888,31.8678,31.8818,11400.0
2007-08-27 10:35:00,45.63,45.69,45.59,45.67,33500.0,31.8818,31.9237,31.8538,31.9097,33500.0
2007-08-27 10:40:00,45.68,45.68,45.62,45.66,16300.0,31.9167,31.9167,31.8748,31.9027,16300.0
2007-08-27 10:45:00,45.65,45.68,45.63,45.67,31900.0,31.8958,31.9167,31.8818,31.9097,31900.0
2007-08-27 10:50:00,45.69,45.78,45.67,45.75,34800.0,31.9237,31.9866,31.9097,31.9656,34800.0
2007-08-27 10:55:00,45.75,45.86,45.74,45.81,56500.0,31.9656,32.0425,31.9586,32.0075,56500.0
2007-08-27 11:00:00,45.82,45.82,45.73,45.74,18800.0,32.0145,32.0145,31.9516,31.9586,18800.0
2007-08-27 11:05:00,45.74,45.79,45.67,45.79,42200.0,31.9586,31.9936,31.9097,31.9936,42200.0
2007-08-27 11:10:00,45.79,45.85,45.73,45.8,65200.0,31.9936,32.0355,31.9516,32.0006,65200.0
2007-08-27 11:15:00,45.79,45.9,45.78,45.85,55300.0,31.9936,32.0704,31.9866,32.0355,55300.0
2007-08-27 11:20:00,45.86,45.87,45.79,45.83,25200.0,32.0425,32.0495,31.9936,32.0215,25200.0
2007-08-27 11:25:00,45.83,45.9,45.82,45.87,26100.0,32.0215,32.0704,32.0145,32.0495,26100.0
2007-08-27 11:30:00,45.86,45.88,45.85,45.87,35700.0,32.0425,32.0565,32.0355,32.0495,35700.0
2007-08-27 11:35:00,45.87,45.87,45.79,45.8,65700.0,32.0495,32.0495,31.9936,32.0006,65700.0
2007-08-27 11:40:00,45.8,45.8,45.73,45.75,28900.0,32.0006,32.0006,31.9516,31.9656,28900.0
2007-08-27 11:45:00,45.76,45.85,45.76,45.83,16100.0,31.9726,32.0355,31.9726,32.0215,16100.0
2007-08-27 11:50:00,45.83,45.89,45.8,45.88,31700.0,32.0215,32.0634,32.0006,32.0565,31700.0
2007-08-27 11:55:00,45.88,45.98,45.86,45.96,40500.0,32.0565,32.1263,32.0425,32.1124,40500.0
2007-08-27 12:00:00,45.96,45.98,45.96,45.97,16100.0,32.1124,32.1263,32.1124,32.1193,16100.0
2007-08-27 12:05:00,45.97,46.07,45.97,46.06,63000.0,32.1193,32.1892,32.1193,32.1822,63000.0
2007-08-27 12:10:00,46.06,46.12,46.01,46.09,37100.0,32.1822,32.2241,32.1473,32.2032,37100.0
2007-08-27 12:15:00,46.1,46.24,46.08,46.23,72900.0,32.2102,32.308,32.1962,32.301,72900.0
2007-08-27 12:20:00,46.22,46.23,46.13,46.13,48000.0,32.294,32.301,32.2311,32.2311,48000.0
2007-08-27 12:25:00,46.13,46.16,46.05,46.05,9900.0,32.2311,32.2521,32.1752,32.1752,9900.0
2007-08-27 12:30:00,46.06,46.06,46.0,46.04,15700.0,32.1822,32.1822,32.1403,32.1682,15700.0
2007-08-27 12:35:00,46.03,46.1,46.03,46.08,14300.0,32.1613,32.2102,32.1613,32.1962,14300.0
2007-08-27 12:40:00,46.07,46.19,46.05,46.19,39000.0,32.1892,32.2731,32.1752,32.2731,39000.0
2007-08-27 12:45:00,46.19,46.19,46.11,46.12,27500.0,32.2731,32.2731,32.2172,32.2241,27500.0
2007-08-27 12:50:00,46.12,46.13,46.03,46.04,15300.0,32.2241,32.2311,32.1613,32.1682,15300.0
2007-08-27 12:55:00,46.05,46.05,45.92,45.95,14200.0,32.1752,32.1752,32.0844,32.1054,14200.0
2007-08-27 13:00:00,45.95,46.02,45.91,45.99,15400.0,32.1054,32.1543,32.0774,32.1333,15400.0
2007-08-27 13:05:00,45.99,46.06,45.99,46.06,13300.0,32.1333,32.1822,32.1333,32.1822,13300.0
2007-08-27 13:10:00,46.05,46.06,45.99,45.99,7100.0,32.1752,32.1822,32.1333,32.1333,7100.0
2007-08-27 13:15:00,45.99,45.99,45.89,45.92,16800.0,32.1333,32.1333,32.0634,32.0844,16800.0
2007-08-27 13:20:00,45.93,45.94,45.86,45.88,12300.0,32.0914,32.0984,32.0425,32.0565,12300.0
2007-08-27 13:25:00,45.86,45.89,45.85,45.88,9900.0,32.0425,32.0634,32.0355,32.0565,9900.0
2007-08-27 13:30:00,45.88,45.9,45.85,45.88,8000.0,32.0565,32.0704,32.0355,32.0565,8000.0
2007-08-27 13:35:00,45.87,45.97,45.85,45.92,49800.0,32.0495,32.1193,32.0355,32.0844,49800.0
2007-08-27 13:40:00,45.94,45.97,45.9,45.96,19200.0,32.0984,32.1193,32.0704,32.1124,19200.0
2007-08-27 13:45:00,45.96,46.01,45.94,45.98,10800.0,32.1124,32.1473,32.0984,32.1263,10800.0
2007-08-27 13:50:00,45.99,46.01,45.94,45.96,10100.0,32.1333,32.1473,32.0984,32.1124,10100.0
2007-08-27 13:55:00,45.95,46.04,45.95,46.03,21300.0,32.1054,32.1682,32.1054,32.1613,21300.0
2007-08-27 14:00:00,46.03,46.06,45.99,46.06,15000.0,32.1613,32.1822,32.1333,32.1822,15000.0
2007-08-27 14:05:00,46.06,46.09,46.01,46.09,23300.0,32.1822,32.2032,32.1473,32.2032,23300.0
2007-08-27 14:10:00,46.09,46.22,46.08,46.22,39600.0,32.2032,32.294,32.1962,32.294,39600.0
2007-08-27 14:15:00,46.22,46.23,46.17,46.21,25300.0,32.294,32.301,32.2591,32.287,25300.0
2007-08-27 14:20:00,46.2,46.21,46.15,46.19,46900.0,32.28,32.287,32.2451,32.2731,46900.0
2007-08-27 14:25:00,46.19,46.23,46.17,46.18,26100.0,32.2731,32.301,32.2591,32.2661,26100.0
2007-08-27 14:30:00,46.17,46.22,46.17,46.22,14100.0,32.2591,32.294,32.2591,32.294,14100.0
2007-08-27 14:35:00,46.21,46.24,46.2,46.22,11000.0,32.287,32.308,32.28,32.294,11000.0
2007-08-27 14:40:00,46.21,46.23,46.2,46.2,7800.0,32.287,32.301,32.28,32.28,7800.0
2007-08-27 14:45:00,46.19,46.19,46.07,46.08,13200.0,32.2731,32.2731,32.1892,32.1962,13200.0
2007-08-27 14:50:00,46.06,46.06,45.99,45.99,12800.0,32.1822,32.1822,32.1333,32.1333,12800.0
2007-08-27 14:55:00,45.99,46.0,45.91,45.92,22200.0,32.1333,32.1403,32.0774,32.0844,22200.0
2007-08-27 15:00:00,45.93,46.02,45.9,45.98,18100.0,32.0914,32.1543,32.0704,32.1263,18100.0
2007-08-27 15:05:00,45.98,45.98,45.93,45.94,15700.0,32.1263,32.1263,32.0914,32.0984,15700.0
2007-08-27 15:10:00,45.94,45.95,45.9,45.93,21900.0,32.0984,32.1054,32.0704,32.0914,21900.0
2007-08-27 15:15:00,45.93,45.95,45.85,45.85,18400.0,32.0914,32.1054,32.0355,32.0355,18400.0
2007-08-27 15:20:00,45.85,45.86,45.83,45.84,27400.0,32.0355,32.0425,32.0215,32.0285,27400.0
2007-08-27 15:25:00,45.84,45.92,45.83,45.9,27900.0,32.0285,32.0844,32.0215,32.0704,27900.0
2007-08-27 15:30:00,45.91,45.98,45.91,45.92,28400.0,32.0774,32.1263,32.0774,32.0844,28400.0
2007-08-27 15:35:00,45.93,45.93,45.84,45.9,39900.0,32.0914,32.0914,32.0285,32.0704,39900.0
2007-08-27 15:40:00,45.9,46.01,45.9,45.95,46100.0,32.0704,32.1473,32.0704,32.1054,46100.0
2007-08-27 15:45:00,45.96,46.02,45.93,45.99,43800.0,32.1124,32.1543,32.0914,32.1333,43800.0
2007-08-27 15:50:00,45.99,46.0,45.76,45.76,69300.0,32.1333,32.1403,31.9726,31.9726,69300.0
2007-08-27 15:55:00,45.76,45.79,45.68,45.74,93200.0,31.9726,31.9936,31.9167,31.9586,93200.0
2007-08-28 09:30:00,45.5,45.5,45.1,45.27,83800.0,31.7909,31.7909,31.5115,31.6302,83800.0
2007-08-28 09:35:00,45.27,45.5,45.27,45.47,112700.0,31.6302,31.7909,31.6302,31.77,112700.0
2007-08-28 09:40:00,45.46,45.46,45.28,45.3,86200.0,31.763,31.763,31.6372,31.6512,86200.0
2007-08-28 09:45:00,45.31,45.36,45.24,45.26,30000.0,31.6582,31.6931,31.6093,31.6233,30000.0
2007-08-28 09:50:00,45.25,45.26,45.19,45.23,53600.0,31.6163,31.6233,31.5743,31.6023,53600.0
2007-08-28 09:55:00,45.21,45.34,45.17,45.25,85400.0,31.5883,31.6792,31.5604,31.6163,85400.0
2007-08-28 10:00:00,45.26,45.38,45.24,45.31,44100.0,31.6233,31.7071,31.6093,31.6582,44100.0
2007-08-28 10:05:00,45.3,45.34,45.12,45.21,49300.0,31.6512,31.6792,31.5254,31.5883,49300.0
2007-08-28 10:10:00,45.21,45.27,45.18,45.19,29700.0,31.5883,31.6302,31.5674,31.5743,29700.0
2007-08-28 10:15:00,45.19,45.28,45.17,45.27,26300.0,31.5743,31.6372,31.5604,31.6302,26300.0
2007-08-28 10:20:00,45.26,45.4,45.24,45.37,105700.0,31.6233,31.7211,31.6093,31.7001,105700.0
2007-08-28 10:25:00,45.37,45.37,45.2,45.24,46500.0,31.7001,31.7001,31.5813,31.6093,46500.0
2007-08-28 10:30:00,45.24,45.26,45.19,45.23,38900.0,31.6093,31.6233,31.5743,31.6023,38900.0
2007-08-28 10:35:00,45.23,45.27,45.22,45.25,24500.0,31.6023,31.6302,31.5953,31.6163,24500.0
2007-08-28 10:40:00,45.26,45.26,45.17,45.17,15600.0,31.6233,31.6233,31.5604,31.5604,15600.0
2007-08-28 10:45:00,45.16,45.17,45.07,45.1,36200.0,31.5534,31.5604,31.4905,31.5115,36200.0
2007-08-28 10:50:00,45.12,45.12,45.0,45.03,43100.0,31.5254,31.5254,31.4416,31.4626,43100.0
2007-08-28 10:55:00,45.03,45.1,45.02,45.09,37700.0,31.4626,31.5115,31.4556,31.5045,37700.0
2007-08-28 11:00:00,45.08,45.12,45.03,45.03,34900.0,31.4975,31.5254,31.4626,31.4626,34900.0
2007-08-28 11:05:00,45.02,45.03,44.96,44.97,20400.0,31.4556,31.4626,31.4136,31.4206,20400.0
2007-08-28 11:10:00,44.96,44.98,44.92,44.95,24100.0,31.4136,31.4276,31.3857,31.4067,24100.0
2007-08-28 11:15:00,44.94,44.96,44.92,44.94,11400.0,31.3997,31.4136,31.3857,31.3997,11400.0
2007-08-28 11:20:00,44.92,44.94,44.9,44.94,27800.0,31.3857,31.3997,31.3717,31.3997,27800.0
2007-08-28 11:25:00,44.94,45.04,44.93,45.01,31300.0,31.3997,31.4695,31.3927,31.4486,31300.0
2007-08-28 11:30:00,45.02,45.02,44.93,44.97,29300.0,31.4556,31.4556,31.3927,31.4206,29300.0
2007-08-28 11:35:00,44.97,44.97,44.9,44.9,24800.0,31.4206,31.4206,31.3717,31.3717,24800.0
2007-08-28 11:40:00,44.92,44.96,44.9,44.91,21200.0,31.3857,31.4136,31.3717,31.3787,21200.0
2007-08-28 11:45:00,44.9,44.92,44.83,44.89,33400.0,31.3717,31.3857,31.3228,31.3647,33400.0
2007-08-28 11:50:00,44.87,44.89,44.83,44.87,15200.0,31.3508,31.3647,31.3228,31.3508,15200.0
2007-08-28 11:55:00,44.89,44.93,44.87,44.91,15600.0,31.3647,31.3927,31.3508,31.3787,15600.0
2007-08-28 12:00:00,44.91,44.95,44.81,44.87,77700.0,31.3787,31.4067,31.3088,31.3508,77700.0
2007-08-28 12:05:00,44.87,44.95,44.84,44.88,27400.0,31.3508,31.4067,31.3298,31.3578,27400.0
2007-08-28 12:10:00,44.88,44.98,44.87,44.93,38800.0,31.3578,31.4276,31.3508,31.3927,38800.0
2007-08-28 12:15:00,44.93,45.04,44.91,44.98,49500.0,31.3927,31.4695,31.3787,31.4276,49500.0
2007-08-28 12:20:00,44.98,45.06,44.91,44.96,53900.0,31.4276,31.4835,31.3787,31.4136,53900.0
2007-08-28 12:25:00,44.97,45.03,44.96,45.0,73700.0,31.4206,31.4626,31.4136,31.4416,73700.0
2007-08-28 12:30:00,45.0,45.05,44.96,44.99,11200.0,31.4416,31.4765,31.4136,31.4346,11200.0
2007-08-28 12:35:00,44.97,45.0,44.97,44.97,15500.0,31.4206,31.4416,31.4206,31.4206,15500.0
2007-08-28 12:40:00,44.98,45.05,44.97,45.0,36600.0,31.4276,31.4765,31.4206,31.4416,36600.0
2007-08-28 12:45:00,45.0,45.04,44.96,44.99,27700.0,31.4416,31.4695,31.4136,31.4346,27700.0
2007-08-28 12:50:00,44.99,45.02,44.94,44.98,39700.0,31.4346,31.4556,31.3997,31.4276,39700.0
2007-08-28 12:55:00,44.98,45.04,44.93,44.97,51100.0,31.4276,31.4695,31.3927,31.4206,51100.0
2007-08-28 13:00:00,44.97,44.98,44.93,44.98,14300.0,31.4206,31.4276,31.3927,31.4276,14300.0
2007-08-28 13:05:00,44.97,44.97,44.86,44.86,25700.0,31.4206,31.4206,31.3438,31.3438,25700.0
2007-08-28 13:10:00,44.86,44.87,44.8,44.82,17700.0,31.3438,31.3508,31.3019,31.3158,17700.0
2007-08-28 13:15:00,44.8,44.94,44.8,44.92,32500.0,31.3019,31.3997,31.3019,31.3857,32500.0
2007-08-28 13:20:00,44.91,44.95,44.84,44.94,26000.0,31.3787,31.4067,31.3298,31.3997,26000.0
2007-08-28 13:25:00,44.92,44.93,44.89,44.89,6100.0,31.3857,31.3927,31.3647,31.3647,6100.0
2007-08-28 13:30:00,44.89,44.92,44.89,44.91,17000.0,31.3647,31.3857,31.3647,31.3787,17000.0
2007-08-28 13:35:00,44.93,44.96,44.9,44.93,23600.0,31.3927,31.4136,31.3717,31.3927,23600.0
2007-08-28 13:40:00,44.93,44.93,44.84,44.84,7600.0,31.3927,31.3927,31.3298,31.3298,7600.0
2007-08-28 13:45:00,44.84,44.96,44.81,44.84,36200.0,31.3298,31.4136,31.3088,31.3298,36200.0
2007-08-28 13:50:00,44.83,44.92,44.81,44.85,35100.0,31.3228,31.3857,31.3088,31.3368,35100.0
2007-08-28 13:55:00,44.84,44.84,44.82,44.82,5300.0,31.3298,31.3298,31.3158,31.3158,5300.0
2007-08-28 14:00:00,44.84,44.87,44.78,44.78,30800.0,31.3298,31.3508,31.2879,31.2879,30800.0
2007-08-28 14:05:00,44.78,44.85,44.78,44.79,35400.0,31.2879,31.3368,31.2879,31.2949,35400.0
2007-08-28 14:10:00,44.8,44.83,44.79,44.8,21400.0,31.3019,31.3228,31.2949,31.3019,21400.0
2007-08-28 14:15:00,44.81,44.87,44.78,44.78,32100.0,31.3088,31.3508,31.2879,31.2879,32100.0
2007-08-28 14:20:00,44.79,44.85,44.77,44.82,15800.0,31.2949,31.3368,31.2809,31.3158,15800.0
2007-08-28 14:25:00,44.81,44.87,44.73,44.77,20000.0,31.3088,31.3508,31.2529,31.2809,20000.0
2007-08-28 14:30:00,44.78,44.79,44.68,44.7,45200.0,31.2879,31.2949,31.218,31.232,45200.0
2007-08-28 14:35:00,44.69,44.71,44.62,44.64,25600.0,31.225,31.239,31.1761,31.1901,25600.0
2007-08-28 14:40:00,44.64,44.64,44.53,44.58,57700.0,31.1901,31.1901,31.1132,31.1481,57700.0
2007-08-28 14:45:00,44.56,44.65,44.55,44.59,44900.0,31.1342,31.1971,31.1272,31.1551,44900.0
2007-08-28 14:50:00,44.59,44.62,44.58,44.62,36700.0,31.1551,31.1761,31.1481,31.1761,36700.0
2007-08-28 14:55:00,44.62,44.65,44.61,44.61,17200.0,31.1761,31.1971,31.1691,31.1691,17200.0
2007-08-28 15:00:00,44.62,44.67,44.62,44.64,18000.0,31.1761,31.211,31.1761,31.1901,18000.0
2007-08-28 15:05:00,44.64,44.67,44.6,44.67,35100.0,31.1901,31.211,31.1621,31.211,35100.0
2007-08-28 15:10:00,44.65,44.66,44.62,44.64,22100.0,31.1971,31.204,31.1761,31.1901,22100.0
2007-08-28 15:15:00,44.63,44.7,44.61,44.63,22200.0,31.1831,31.232,31.1691,31.1831,22200.0
2007-08-28 15:20:00,44.65,44.67,44.6,44.62,28500.0,31.1971,31.211,31.1621,31.1761,28500.0
2007-08-28 15:25:00,44.6,44.62,44.54,44.58,40800.0,31.1621,31.1761,31.1202,31.1481,40800.0
2007-08-28 15:30:00,44.57,44.59,44.54,44.56,41700.0,31.1412,31.1551,31.1202,31.1342,41700.0
2007-08-28 15:35:00,44.56,44.6,44.52,44.59,39200.0,31.1342,31.1621,31.1062,31.1551,39200.0
2007-08-28 15:40:00,44.58,44.6,44.52,44.56,58900.0,31.1481,31.1621,31.1062,31.1342,58900.0
2007-08-28 15:45:00,44.55,44.57,44.5,44.53,64200.0,31.1272,31.1412,31.0922,31.1132,64200.0
2007-08-28 15:50:00,44.53,44.57,44.46,44.47,92500.0,31.1132,31.1412,31.0643,31.0713,92500.0
2007-08-28 15:55:00,44.47,44.53,44.44,44.53,96000.0,31.0713,31.1132,31.0503,31.1132,96000.0
2007-08-29 09:30:00,44.9,45.1,44.9,45.0,45800.0,31.3717,31.5115,31.3717,31.4416,45800.0
2007-08-29 09:35:00,44.94,44.98,44.9,44.9,21000.0,31.3997,31.4276,31.3717,31.3717,21000.0
2007-08-29 09:40:00,44.9,44.99,44.84,44.87,36100.0,31.3717,31.4346,31.3298,31.3508,36100.0
2007-08-29 09:45:00,44.88,44.9,44.76,44.82,33300.0,31.3578,31.3717,31.2739,31.3158,33300.0
2007-08-29 09:50:00,44.84,44.95,44.81,44.89,65600.0,31.3298,31.4067,31.3088,31.3647,65600.0
2007-08-29 09:55:00,44.9,44.94,44.79,44.83,45600.0,31.3717,31.3997,31.2949,31.3228,45600.0
2007-08-29 10:00:00,44.83,44.91,44.79,44.85,42100.0,31.3228,31.3787,31.2949,31.3368,42100.0
2007-08-29 10:05:00,44.83,44.83,44.7,44.72,34700.0,31.3228,31.3228,31.232,31.246,34700.0
2007-08-29 10:10:00,44.73,44.78,44.6,44.62,58600.0,31.2529,31.2879,31.1621,31.1761,58600.0
2007-08-29 10:15:00,44.62,44.68,44.61,44.65,21500.0,31.1761,31.218,31.1691,31.1971,21500.0
2007-08-29 10:20:00,44.67,44.71,44.65,44.69,21100.0,31.211,31.239,31.1971,31.225,21100.0
2007-08-29 10:25:00,44.69,44.69,44.56,44.6,32000.0,31.225,31.225,31.1342,31.1621,32000.0
2007-08-29 10:30:00,44.59,44.61,44.5,44.54,45600.0,31.1551,31.1691,31.0922,31.1202,45600.0
2007-08-29 10:35:00,44.54,44.57,44.5,44.51,30500.0,31.1202,31.1412,31.0922,31.0992,30500.0
2007-08-29 10:40:00,44.53,44.58,44.52,44.58,33100.0,31.1132,31.1481,31.1062,31.1481,33100.0
2007-08-29 10:45:00,44.58,44.61,44.56,44.61,20800.0,31.1481,31.1691,31.1342,31.1691,20800.0
2007-08-29 10:50:00,44.6,44.65,44.57,44.63,14400.0,31.1621,31.1971,31.1412,31.1831,14400.0
2007-08-29 10:55:00,44.63,44.69,44.6,44.66,22100.0,31.1831,31.225,31.1621,31.204,22100.0
2007-08-29 11:00:00,44.66,44.78,44.65,44.77,113800.0,31.204,31.2879,31.1971,31.2809,113800.0
2007-08-29 11:05:00,44.76,44.83,44.74,44.79,39100.0,31.2739,31.3228,31.2599,31.2949,39100.0
2007-08-29 11:10:00,44.8,44.81,44.74,44.81,23500.0,31.3019,31.3088,31.2599,31.3088,23500.0
2007-08-29 11:15:00,44.78,44.78,44.75,44.76,15400.0,31.2879,31.2879,31.2669,31.2739,15400.0
2007-08-29 11:20:00,44.76,44.78,44.75,44.75,32300.0,31.2739,31.2879,31.2669,31.2669,32300.0
2007-08-29 11:25:00,44.75,44.77,44.71,44.72,12500.0,31.2669,31.2809,31.239,31.246,12500.0
2007-08-29 11:30:00,44.71,44.75,44.7,44.7,13800.0,31.239,31.2669,31.232,31.232,13800.0
2007-08-29 11:35:00,44.7,44.74,44.68,44.72,16000.0,31.232,31.2599,31.218,31.246,16000.0
2007-08-29 11:40:00,44.74,44.74,44.7,44.7,15200.0,31.2599,31.2599,31.232,31.232,15200.0
2007-08-29 11:45:00,44.71,44.74,44.71,44.72,10100.0,31.239,31.2599,31.239,31.246,10100.0
2007-08-29 11:50:00,44.73,44.74,44.71,44.71,19600.0,31.2529,31.2599,31.239,31.239,19600.0
2007-08-29 11:55:00,44.71,44.73,44.71,44.71,26500.0,31.239,31.2529,31.239,31.239,26500.0
2007-08-29 12:00:00,44.71,44.73,44.67,44.67,19200.0,31.239,31.2529,31.211,31.211,19200.0
2007-08-29 12:05:00,44.68,44.69,44.63,44.65,12100.0,31.218,31.225,31.1831,31.1971,12100.0
2007-08-29 12:10:00,44.65,44.66,44.58,44.61,15200.0,31.1971,31.204,31.1481,31.1691,15200.0
2007-08-29 12:15:00,44.6,44.62,44.55,44.62,12200.0,31.1621,31.1761,31.1272,31.1761,12200.0
2007-08-29 12:20:00,44.61,44.64,44.61,44.61,8800.0,31.1691,31.1901,31.1691,31.1691,8800.0
2007-08-29 12:25:00,44.6,44.61,44.52,44.55,16300.0,31.1621,31.1691,31.1062,31.1272,16300.0
2007-08-29 12:30:00,44.56,44.57,44.49,44.53,20800.0,31.1342,31.1412,31.0853,31.1132,20800.0
2007-08-29 12:35:00,44.54,44.58,44.52,44.57,31200.0,31.1202,31.1481,31.1062,31.1412,31200.0
2007-08-29 12:40:00,44.56,44.58,44.56,44.58,6300.0,31.1342,31.1481,31.1342,31.1481,6300.0
2007-08-29 12:45:00,44.58,44.59,44.55,44.57,12200.0,31.1481,31.1551,31.1272,31.1412,12200.0
2007-08-29 12:50:00,44.59,44.59,44.54,44.55,28100.0,31.1551,31.1551,31.1202,31.1272,28100.0
2007-08-29 12:55:00,44.56,44.57,44.55,44.56,19100.0,31.1342,31.1412,31.1272,31.1342,19100.0
2007-08-29 13:00:00,44.55,44.57,44.55,44.57,21000.0,31.1272,31.1412,31.1272,31.1412,21000.0
2007-08-29 13:05:00,44.56,44.58,44.55,44.56,11400.0,31.1342,31.1481,31.1272,31.1342,11400.0
2007-08-29 13:10:00,44.56,44.56,44.45,44.45,23100.0,31.1342,31.1342,31.0573,31.0573,23100.0
2007-08-29 13:15:00,44.45,44.51,44.43,44.47,32100.0,31.0573,31.0992,31.0433,31.0713,32100.0
2007-08-29 13:20:00,44.45,44.47,44.43,44.45,22600.0,31.0573,31.0713,31.0433,31.0573,22600.0
2007-08-29 13:25:00,44.46,44.48,44.45,44.48,6400.0,31.0643,31.0783,31.0573,31.0783,6400.0
2007-08-29 13:30:00,44.47,44.53,44.47,44.48,11500.0,31.0713,31.1132,31.0713,31.0783,11500.0
2007-08-29 13:35:00,44.48,44.53,44.47,44.52,20300.0,31.0783,31.1132,31.0713,31.1062,20300.0
2007-08-29 13:40:00,44.53,44.55,44.51,44.54,9900.0,31.1132,31.1272,31.0992,31.1202,9900.0
2007-08-29 13:45:00,44.54,44.55,44.48,44.52,10200.0,31.1202,31.1272,31.0783,31.1062,10200.0
2007-08-29 13:50:00,44.52,44.54,44.49,44.53,7300.0,31.1062,31.1202,31.0853,31.1132,7300.0
2007-08-29 13:55:00,44.54,44.61,44.54,44.58,12100.0,31.1202,31.1691,31.1202,31.1481,12100.0
2007-08-29 14:00:00,44.59,44.67,44.58,44.65,34400.0,31.1551,31.211,31.1481,31.1971,34400.0
2007-08-29 14:05:00,44.68,44.72,44.62,44.7,37000.0,31.218,31.246,31.1761,31.232,37000.0
2007-08-29 14:10:00,44.7,44.7,44.66,44.66,27800.0,31.232,31.232,31.204,31.204,27800.0
2007-08-29 14:15:00,44.67,44.7,44.59,44.61,18200.0,31.211,31.232,31.1551,31.1691,18200.0
2007-08-29 14:20:00,44.62,44.66,44.62,44.66,9700.0,31.1761,31.204,31.1761,31.204,9700.0
2007-08-29 14:25:00,44.66,44.69,44.59,44.6,34200.0,31.204,31.225,31.1551,31.1621,34200.0
2007-08-29 14:30:00,44.61,44.75,44.59,44.71,30000.0,31.1691,31.2669,31.1551,31.239,30000.0
2007-08-29 14:35:00,44.7,44.75,44.69,44.73,18100.0,31.232,31.2669,31.225,31.2529,18100.0
2007-08-29 14:40:00,44.74,44.76,44.7,44.73,18300.0,31.2599,31.2739,31.232,31.2529,18300.0
2007-08-29 14:45:00,44.72,44.74,44.69,44.73,10000.0,31.246,31.2599,31.225,31.2529,10000.0
2007-08-29 14:50:00,44.72,44.74,44.68,44.68,11700.0,31.246,31.2599,31.218,31.218,11700.0
2007-08-29 14:55:00,44.68,44.73,44.67,44.67,12400.0,31.218,31.2529,31.211,31.211,12400.0
2007-08-29 15:00:00,44.69,44.8,44.69,44.8,19600.0,31.225,31.3019,31.225,31.3019,19600.0
2007-08-29 15:05:00,44.8,44.84,44.77,44.84,36200.0,31.3019,31.3298,31.2809,31.3298,36200.0
2007-08-29 15:10:00,44.82,44.92,44.82,44.89,29300.0,31.3158,31.3857,31.3158,31.3647,29300.0
2007-08-29 15:15:00,44.9,44.91,44.82,44.86,17200.0,31.3717,31.3787,31.3158,31.3438,17200.0
2007-08-29 15:20:00,44.86,44.86,44.7,44.77,41200.0,31.3438,31.3438,31.232,31.2809,41200.0
2007-08-29 15:25:00,44.77,44.8,44.74,44.8,13700.0,31.2809,31.3019,31.2599,31.3019,13700.0
2007-08-29 15:30:00,44.81,44.85,44.78,44.85,30200.0,31.3088,31.3368,31.2879,31.3368,30200.0
2007-08-29 15:35:00,44.84,44.91,44.78,44.88,30100.0,31.3298,31.3787,31.2879,31.3578,30100.0
2007-08-29 15:40:00,44.89,45.02,44.89,45.02,47600.0,31.3647,31.4556,31.3647,31.4556,47600.0
2007-08-29 15:45:00,45.02,45.09,45.0,45.06,42700.0,31.4556,31.5045,31.4416,31.4835,42700.0
2007-08-29 15:50:00,45.07,45.2,45.06,45.2,60900.0,31.4905,31.5813,31.4835,31.5813,60900.0
2007-08-29 15:55:00,45.19,45.2,45.07,45.09,72200.0,31.5743,31.5813,31.4905,31.5045,72200.0
2007-08-30 09:30:00,44.56,44.59,44.48,44.55,62100.0,31.1342,31.1551,31.0783,31.1272,62100.0
2007-08-30 09:35:00,44.57,44.74,44.55,44.74,60700.0,31.1412,31.2599,31.1272,31.2599,60700.0
2007-08-30 09:40:00,44.73,44.86,44.68,44.73,39400.0,31.2529,31.3438,31.218,31.2529,39400.0
2007-08-30 09:45:00,44.74,44.82,44.7,44.73,28900.0,31.2599,31.3158,31.232,31.2529,28900.0
2007-08-30 09:50:00,44.69,44.86,44.69,44.76,23800.0,31.225,31.3438,31.225,31.2739,23800.0
2007-08-30 09:55:00,44.76,44.86,44.71,44.76,42700.0,31.2739,31.3438,31.239,31.2739,42700.0
2007-08-30 10:00:00,44.76,44.87,44.76,44.78,22200.0,31.2739,31.3508,31.2739,31.2879,22200.0
2007-08-30 10:05:00,44.8,44.98,44.78,44.95,38300.0,31.3019,31.4276,31.2879,31.4067,38300.0
2007-08-30 10:10:00,44.95,44.99,44.85,44.93,34300.0,31.4067,31.4346,31.3368,31.3927,34300.0
2007-08-30 10:15:00,44.93,44.93,44.85,44.93,29600.0,31.3927,31.3927,31.3368,31.3927,29600.0
2007-08-30 10:20:00,44.95,45.05,44.86,44.89,22500.0,31.4067,31.4765,31.3438,31.3647,22500.0
2007-08-30 10:25:00,44.88,44.96,44.88,44.92,13400.0,31.3578,31.4136,31.3578,31.3857,13400.0
2007-08-30 10:30:00,44.92,44.95,44.88,44.89,12400.0,31.3857,31.4067,31.3578,31.3647,12400.0
2007-08-30 10:35:00,44.88,44.91,44.81,44.83,21400.0,31.3578,31.3787,31.3088,31.3228,21400.0
2007-08-30 10:40:00,44.82,44.86,44.81,44.85,8000.0,31.3158,31.3438,31.3088,31.3368,8000.0
2007-08-30 10:45:00,44.86,44.89,44.82,44.88,24500.0,31.3438,31.3647,31.3158,31.3578,24500.0
2007-08-30 10:50:00,44.86,44.94,44.86,44.93,9700.0,31.3438,31.3997,31.3438,31.3927,9700.0
2007-08-30 10:55:00,44.93,44.94,44.9,44.94,4300.0,31.3927,31.3997,31.3717,31.3997,4300.0
2007-08-30 11:00:00,44.94,45.06,44.94,45.03,16900.0,31.3997,31.4835,31.3997,31.4626,16900.0
2007-08-30 11:05:00,45.02,45.1,45.0,45.1,9900.0,31.4556,31.5115,31.4416,31.5115,9900.0
2007-08-30 11:10:00,45.1,45.25,45.1,45.23,17000.0,31.5115,31.6163,31.5115,31.6023,17000.0
2007-08-30 11:15:00,45.23,45.27,45.18,45.27,9200.0,31.6023,31.6302,31.5674,31.6302,9200.0
2007-08-30 11:20:00,45.27,45.35,45.27,45.3,12600.0,31.6302,31.6861,31.6302,31.6512,12600.0
2007-08-30 11:25:00,45.29,45.3,45.22,45.3,11400.0,31.6442,31.6512,31.5953,31.6512,11400.0
2007-08-30 11:30:00,45.31,45.31,45.2,45.23,7400.0,31.6582,31.6582,31.5813,31.6023,7400.0
2007-08-30 11:35:00,45.22,45.29,45.2,45.27,7200.0,31.5953,31.6442,31.5813,31.6302,7200.0
2007-08-30 11:40:00,45.25,45.29,45.23,45.29,4000.0,31.6163,31.6442,31.6023,31.6442,4000.0
2007-08-30 11:45:00,45.3,45.3,45.17,45.17,25200.0,31.6512,31.6512,31.5604,31.5604,25200.0
2007-08-30 11:50:00,45.17,45.17,45.05,45.09,17000.0,31.5604,31.5604,31.4765,31.5045,17000.0
2007-08-30 11:55:00,45.09,45.1,45.04,45.05,29500.0,31.5045,31.5115,31.4695,31.4765,29500.0
2007-08-30 12:00:00,45.05,45.07,45.01,45.01,11800.0,31.4765,31.4905,31.4486,31.4486,11800.0
2007-08-30 12:05:00,45.0,45.0,44.9,44.92,9700.0,31.4416,31.4416,31.3717,31.3857,9700.0
2007-08-30 12:10:00,44.92,44.92,44.87,44.87,6000.0,31.3857,31.3857,31.3508,31.3508,6000.0
2007-08-30 12:15:00,44.88,44.88,44.78,44.79,23400.0,31.3578,31.3578,31.2879,31.2949,23400.0
2007-08-30 12:20:00,44.79,44.81,44.7,44.78,23000.0,31.2949,31.3088,31.232,31.2879,23000.0
2007-08-30 12:25:00,44.77,44.84,44.75,44.78,21700.0,31.2809,31.3298,31.2669,31.2879,21700.0
2007-08-30 12:30:00,44.77,44.95,44.76,44.84,24100.0,31.2809,31.4067,31.2739,31.3298,24100.0
2007-08-30 12:35:00,44.84,44.95,44.84,44.95,8700.0,31.3298,31.4067,31.3298,31.4067,8700.0
2007-08-30 12:40:00,44.94,44.97,44.91,44.95,11100.0,31.3997,31.4206,31.3787,31.4067,11100.0
2007-08-30 12:45:00,44.95,45.02,44.95,44.97,6000.0,31.4067,31.4556,31.4067,31.4206,6000.0
2007-08-30 12:50:00,44.97,44.97,44.93,44.95,8800.0,31.4206,31.4206,31.3927,31.4067,8800.0
2007-08-30 12:55:00,44.95,45.04,44.95,44.97,8400.0,31.4067,31.4695,31.4067,31.4206,8400.0
2007-08-30 13:00:00,44.98,45.0,44.95,44.98,12100.0,31.4276,31.4416,31.4067,31.4276,12100.0
2007-08-30 13:05:00,44.95,44.98,44.89,44.89,14200.0,31.4067,31.4276,31.3647,31.3647,14200.0
2007-08-30 13:10:00,44.89,44.91,44.85,44.9,14300.0,31.3647,31.3787,31.3368,31.3717,14300.0
2007-08-30 13:15:00,44.9,44.93,44.85,44.93,8700.0,31.3717,31.3927,31.3368,31.3927,8700.0
2007-08-30 13:20:00,44.93,44.93,44.85,44.86,4100.0,31.3927,31.3927,31.3368,31.3438,4100.0
2007-08-30 13:25:00,44.86,44.86,44.8,44.81,8500.0,31.3438,31.3438,31.3019,31.3088,8500.0
2007-08-30 13:30:00,44.82,44.82,44.74,44.74,11800.0,31.3158,31.3158,31.2599,31.2599,11800.0
2007-08-30 13:35:00,44.75,44.81,44.75,44.81,6700.0,31.2669,31.3088,31.2669,31.3088,6700.0
2007-08-30 13:40:00,44.79,44.82,44.71,44.76,9700.0,31.2949,31.3158,31.239,31.2739,9700.0
2007-08-30 13:45:00,44.74,44.83,44.74,44.83,29400.0,31.2599,31.3228,31.2599,31.3228,29400.0
2007-08-30 13:50:00,44.83,44.89,44.77,44.86,15600.0,31.3228,31.3647,31.2809,31.3438,15600.0
2007-08-30 13:55:00,44.84,44.95,44.83,44.92,9800.0,31.3298,31.4067,31.3228,31.3857,9800.0
2007-08-30 14:00:00,44.93,45.07,44.92,44.96,31500.0,31.3927,31.4905,31.3857,31.4136,31500.0
2007-08-30 14:05:00,45.11,45.11,44.96,44.98,29500.0,31.5185,31.5185,31.4136,31.4276,29500.0
2007-08-30 14:10:00,44.97,45.03,44.93,45.0,14300.0,31.4206,31.4626,31.3927,31.4416,14300.0
2007-08-30 14:15:00,45.0,45.04,44.98,45.0,14800.0,31.4416,31.4695,31.4276,31.4416,14800.0
2007-08-30 14:20:00,45.0,45.07,44.96,45.05,24300.0,31.4416,31.4905,31.4136,31.4765,24300.0
2007-08-30 14:25:00,45.06,45.07,45.0,45.01,12400.0,31.4835,31.4905,31.4416,31.4486,12400.0
2007-08-30 14:30:00,45.01,45.05,45.0,45.01,28700.0,31.4486,31.4765,31.4416,31.4486,28700.0
2007-08-30 14:35:00,45.0,45.05,45.0,45.01,16900.0,31.4416,31.4765,31.4416,31.4486,16900.0
2007-08-30 14:40:00,45.0,45.03,44.93,44.93,11000.0,31.4416,31.4626,31.3927,31.3927,11000.0
2007-08-30 14:45:00,44.93,44.97,44.88,44.88,30600.0,31.3927,31.4206,31.3578,31.3578,30600.0
2007-08-30 14:50:00,44.88,44.93,44.86,44.9,22400.0,31.3578,31.3927,31.3438,31.3717,22400.0
2007-08-30 14:55:00,44.9,44.93,44.86,44.93,18900.0,31.3717,31.3927,31.3438,31.3927,18900.0
2007-08-30 15:00:00,44.91,45.04,44.9,45.0,16300.0,31.3787,31.4695,31.3717,31.4416,16300.0
2007-08-30 15:05:00,45.01,45.1,44.99,45.05,16500.0,31.4486,31.5115,31.4346,31.4765,16500.0
2007-08-30 15:10:00,45.06,45.16,45.06,45.07,20600.0,31.4835,31.5534,31.4835,31.4905,20600.0
2007-08-30 15:15:00,45.05,45.1,45.05,45.09,22400.0,31.4765,31.5115,31.4765,31.5045,22400.0
2007-08-30 15:20:00,45.1,45.18,45.07,45.18,16400.0,31.5115,31.5674,31.4905,31.5674,16400.0
2007-08-30 15:25:00,45.18,45.2,45.06,45.09,17500.0,31.5674,31.5813,31.4835,31.5045,17500.0
2007-08-30 15:30:00,45.08,45.12,45.05,45.09,18000.0,31.4975,31.5254,31.4765,31.5045,18000.0
2007-08-30 15:35:00,45.08,45.08,45.01,45.01,21400.0,31.4975,31.4975,31.4486,31.4486,21400.0
2007-08-30 15:40:00,45.01,45.06,44.98,45.0,26500.0,31.4486,31.4835,31.4276,31.4416,26500.0
2007-08-30 15:45:00,45.0,45.07,44.98,44.99,28900.0,31.4416,31.4905,31.4276,31.4346,28900.0
2007-08-30 15:50:00,45.0,45.07,44.98,45.03,34400.0,31.4416,31.4905,31.4276,31.4626,34400.0
2007-08-30 15:55:00,45.03,45.07,44.98,45.02,33200.0,31.4626,31.4905,31.4276,31.4556,33200.0
2007-08-31 09:30:00,45.53,45.67,45.47,45.49,51000.0,31.8119,31.9097,31.77,31.784,51000.0
2007-08-31 09:35:00,45.49,45.54,45.36,45.45,41800.0,31.784,31.8189,31.6931,31.756,41800.0
2007-08-31 09:40:00,45.46,45.55,45.37,45.4,25200.0,31.763,31.8259,31.7001,31.7211,25200.0
2007-08-31 09:45:00,45.37,45.45,45.33,45.44,30000.0,31.7001,31.756,31.6722,31.749,30000.0
2007-08-31 09:50:00,45.43,45.49,45.41,45.45,64600.0,31.742,31.784,31.7281,31.756,64600.0
2007-08-31 09:55:00,45.43,45.49,45.42,45.45,25400.0,31.742,31.784,31.7351,31.756,25400.0
2007-08-31 10:00:00,45.46,45.59,45.2,45.28,57300.0,31.763,31.8538,31.5813,31.6372,57300.0
2007-08-31 10:05:00,45.28,45.39,45.22,45.24,24900.0,31.6372,31.7141,31.5953,31.6093,24900.0
2007-08-31 10:10:00,45.24,45.33,45.21,45.25,24600.0,31.6093,31.6722,31.5883,31.6163,24600.0
2007-08-31 10:15:00,45.26,45.37,45.21,45.37,16600.0,31.6233,31.7001,31.5883,31.7001,16600.0
2007-08-31 10:20:00,45.37,45.44,45.37,45.44,19200.0,31.7001,31.749,31.7001,31.749,19200.0
2007-08-31 10:25:00,45.45,45.47,45.37,45.43,12500.0,31.756,31.77,31.7001,31.742,12500.0
2007-08-31 10:30:00,45.45,45.49,45.42,45.45,10000.0,31.756,31.784,31.7351,31.756,10000.0
2007-08-31 10:35:00,45.45,45.5,45.44,45.45,30400.0,31.756,31.7909,31.749,31.756,30400.0
2007-08-31 10:40:00,45.45,45.5,45.43,45.46,24000.0,31.756,31.7909,31.742,31.763,24000.0
2007-08-31 10:45:00,45.46,45.53,45.44,45.51,18400.0,31.763,31.8119,31.749,31.7979,18400.0
2007-08-31 10:50:00,45.51,45.54,45.48,45.54,22100.0,31.7979,31.8189,31.777,31.8189,22100.0
2007-08-31 10:55:00,45.52,45.53,45.49,45.51,18400.0,31.8049,31.8119,31.784,31.7979,18400.0
2007-08-31 11:00:00,45.53,45.56,45.42,45.5,20500.0,31.8119,31.8329,31.7351,31.7909,20500.0
2007-08-31 11:05:00,45.49,45.52,45.33,45.34,30800.0,31.784,31.8049,31.6722,31.6792,30800.0
2007-08-31 11:10:00,45.35,45.36,45.29,45.34,30900.0,31.6861,31.6931,31.6442,31.6792,30900.0
2007-08-31 11:15:00,45.35,45.43,45.29,45.37,25700.0,31.6861,31.742,31.6442,31.7001,25700.0
2007-08-31 11:20:00,45.37,45.43,45.3,45.39,29000.0,31.7001,31.742,31.6512,31.7141,29000.0
2007-08-31 11:25:00,45.39,45.4,45.34,45.4,21300.0,31.7141,31.7211,31.6792,31.7211,21300.0
2007-08-31 11:30:00,45.41,45.52,45.38,45.52,13700.0,31.7281,31.8049,31.7071,31.8049,13700.0
2007-08-31 11:35:00,45.53,45.61,45.52,45.61,9800.0,31.8119,31.8678,31.8049,31.8678,9800.0
2007-08-31 11:40:00,45.61,45.64,45.58,45.62,8900.0,31.8678,31.8888,31.8468,31.8748,8900.0
2007-08-31 11:45:00,45.62,45.63,45.57,45.63,6700.0,31.8748,31.8818,31.8399,31.8818,6700.0
2007-08-31 11:50:00,45.65,45.73,45.64,45.71,18000.0,31.8958,31.9516,31.8888,31.9377,18000.0
2007-08-31 11:55:00,45.71,45.75,45.68,45.69,13200.0,31.9377,31.9656,31.9167,31.9237,13200.0
2007-08-31 12:00:00,45.69,45.69,45.62,45.62,5800.0,31.9237,31.9237,31.8748,31.8748,5800.0
2007-08-31 12:05:00,45.63,45.63,45.58,45.59,5600.0,31.8818,31.8818,31.8468,31.8538,5600.0
2007-08-31 12:10:00,45.58,45.6,45.55,45.59,17800.0,31.8468,31.8608,31.8259,31.8538,17800.0
2007-08-31 12:15:00,45.56,45.6,45.53,45.59,12600.0,31.8329,31.8608,31.8119,31.8538,12600.0
2007-08-31 12:20:00,45.58,45.68,45.58,45.64,13300.0,31.8468,31.9167,31.8468,31.8888,13300.0
2007-08-31 12:25:00,45.64,45.64,45.59,45.6,6700.0,31.8888,31.8888,31.8538,31.8608,6700.0
2007-08-31 12:30:00,45.61,45.7,45.61,45.62,32600.0,31.8678,31.9307,31.8678,31.8748,32600.0
2007-08-31 12:35:00,45.64,45.66,45.62,45.66,11200.0,31.8888,31.9027,31.8748,31.9027,11200.0
2007-08-31 12:40:00,45.66,45.66,45.65,45.66,9900.0,31.9027,31.9027,31.8958,31.9027,9900.0
2007-08-31 12:45:00,45.66,45.7,45.57,45.57,36800.0,31.9027,31.9307,31.8399,31.8399,36800.0
2007-08-31 12:50:00,45.62,45.63,45.61,45.62,7000.0,31.8748,31.8818,31.8678,31.8748,7000.0
2007-08-31 12:55:00,45.62,45.63,45.61,45.61,9400.0,31.8748,31.8818,31.8678,31.8678,9400.0
2007-08-31 13:00:00,45.6,45.65,45.59,45.59,15600.0,31.8608,31.8958,31.8538,31.8538,15600.0
2007-08-31 13:05:00,45.59,45.63,45.59,45.61,3800.0,31.8538,31.8818,31.8538,31.8678,3800.0
2007-08-31 13:10:00,45.61,45.65,45.61,45.64,7900.0,31.8678,31.8958,31.8678,31.8888,7900.0
2007-08-31 13:15:00,45.64,45.65,45.62,45.64,6600.0,31.8888,31.8958,31.8748,31.8888,6600.0
2007-08-31 13:20:00,45.64,45.68,45.62,45.64,6100.0,31.8888,31.9167,31.8748,31.8888,6100.0
2007-08-31 13:25:00,45.63,45.68,45.63,45.68,4100.0,31.8818,31.9167,31.8818,31.9167,4100.0
2007-08-31 13:30:00,45.67,45.68,45.56,45.56,13100.0,31.9097,31.9167,31.8329,31.8329,13100.0
2007-08-31 13:35:00,45.56,45.68,45.56,45.67,6300.0,31.8329,31.9167,31.8329,31.9097,6300.0
2007-08-31 13:40:00,45.67,45.7,45.63,45.63,13900.0,31.9097,31.9307,31.8818,31.8818,13900.0
2007-08-31 13:45:00,45.64,45.64,45.56,45.59,12500.0,31.8888,31.8888,31.8329,31.8538,12500.0
2007-08-31 13:50:00,45.6,45.67,45.59,45.67,11100.0,31.8608,31.9097,31.8538,31.9097,11100.0
2007-08-31 13:55:00,45.67,45.72,45.67,45.71,12800.0,31.9097,31.9447,31.9097,31.9377,12800.0
2007-08-31 14:00:00,45.71,45.76,45.71,45.75,8500.0,31.9377,31.9726,31.9377,31.9656,8500.0
2007-08-31 14:05:00,45.74,45.76,45.73,45.76,7500.0,31.9586,31.9726,31.9516,31.9726,7500.0
2007-08-31 14:10:00,45.76,45.78,45.71,45.72,13600.0,31.9726,31.9866,31.9377,31.9447,13600.0
2007-08-31 14:15:00,45.72,45.74,45.71,45.72,9200.0,31.9447,31.9586,31.9377,31.9447,9200.0
2007-08-31 14:20:00,45.71,45.71,45.6,45.61,26000.0,31.9377,31.9377,31.8608,31.8678,26000.0
2007-08-31 14:25:00,45.61,45.63,45.58,45.59,12600.0,31.8678,31.8818,31.8468,31.8538,12600.0
2007-08-31 14:30:00,45.58,45.64,45.56,45.62,10000.0,31.8468,31.8888,31.8329,31.8748,10000.0
2007-08-31 14:35:00,45.62,45.64,45.55,45.58,18900.0,31.8748,31.8888,31.8259,31.8468,18900.0
2007-08-31 14:40:00,45.6,45.64,45.6,45.64,4100.0,31.8608,31.8888,31.8608,31.8888,4100.0
2007-08-31 14:45:00,45.64,45.64,45.62,45.63,12600.0,31.8888,31.8888,31.8748,31.8818,12600.0
2007-08-31 14:50:00,45.64,45.65,45.58,45.6,10200.0,31.8888,31.8958,31.8468,31.8608,10200.0
2007-08-31 14:55:00,45.59,45.61,45.58,45.6,7200.0,31.8538,31.8678,31.8468,31.8608,7200.0
2007-08-31 15:00:00,45.61,45.66,45.59,45.66,14300.0,31.8678,31.9027,31.8538,31.9027,14300.0
2007-08-31 15:05:00,45.66,45.75,45.65,45.73,15900.0,31.9027,31.9656,31.8958,31.9516,15900.0
2007-08-31 15:10:00,45.74,45.77,45.73,45.73,13700.0,31.9586,31.9796,31.9516,31.9516,13700.0
2007-08-31 15:15:00,45.74,45.8,45.74,45.74,11300.0,31.9586,32.0006,31.9586,31.9586,11300.0
2007-08-31 15:20:00,45.75,45.75,45.63,45.66,14600.0,31.9656,31.9656,31.8818,31.9027,14600.0
2007-08-31 15:25:00,45.66,45.67,45.62,45.64,12200.0,31.9027,31.9097,31.8748,31.8888,12200.0
2007-08-31 15:30:00,45.64,45.74,45.64,45.72,21100.0,31.8888,31.9586,31.8888,31.9447,21100.0
2007-08-31 15:35:00,45.71,45.8,45.7,45.78,22400.0,31.9377,32.0006,31.9307,31.9866,22400.0
2007-08-31 15:40:00,45.78,45.83,45.78,45.82,48500.0,31.9866,32.0215,31.9866,32.0145,48500.0
2007-08-31 15:45:00,45.83,45.83,45.74,45.75,32400.0,32.0215,32.0215,31.9586,31.9656,32400.0
2007-08-31 15:50:00,45.75,45.76,45.59,45.61,54700.0,31.9656,31.9726,31.8538,31.8678,54700.0
2007-08-31 15:55:00,45.61,45.65,45.49,45.52,92800.0,31.8678,31.8958,31.784,31.8049,92800.0
2007-09-04 09:30:00,46.2,46.28,46.01,46.13,100200.0,32.28,32.3359,32.1473,32.2311,100200.0
2007-09-04 09:35:00,46.13,46.14,46.03,46.05,78300.0,32.2311,32.2381,32.1613,32.1752,78300.0
2007-09-04 09:40:00,46.05,46.06,46.0,46.02,67700.0,32.1752,32.1822,32.1403,32.1543,67700.0
2007-09-04 09:45:00,46.02,46.11,46.02,46.07,49100.0,32.1543,32.2172,32.1543,32.1892,49100.0
2007-09-04 09:50:00,46.07,46.09,46.04,46.04,33000.0,32.1892,32.2032,32.1682,32.1682,33000.0
2007-09-04 09:55:00,46.04,46.24,46.03,46.21,47000.0,32.1682,32.308,32.1613,32.287,47000.0
2007-09-04 10:00:00,46.2,46.28,46.16,46.28,35200.0,32.28,32.3359,32.2521,32.3359,35200.0
2007-09-04 10:05:00,46.28,46.33,46.24,46.27,47600.0,32.3359,32.3709,32.308,32.3289,47600.0
2007-09-04 10:10:00,46.28,46.33,46.25,46.31,31200.0,32.3359,32.3709,32.315,32.3569,31200.0
2007-09-04 10:15:00,46.31,46.32,46.21,46.27,43000.0,32.3569,32.3639,32.287,32.3289,43000.0
2007-09-04 10:20:00,46.29,46.31,46.25,46.26,22800.0,32.3429,32.3569,32.315,32.322,22800.0
2007-09-04 10:25:00,46.26,46.31,46.21,46.28,22600.0,32.322,32.3569,32.287,32.3359,22600.0
2007-09-04 10:30:00,46.29,46.33,46.24,46.3,17600.0,32.3429,32.3709,32.308,32.3499,17600.0
2007-09-04 10:35:00,46.32,46.36,46.32,46.34,32600.0,32.3639,32.3918,32.3639,32.3779,32600.0
2007-09-04 10:40:00,46.34,46.36,46.29,46.35,22800.0,32.3779,32.3918,32.3429,32.3848,22800.0
2007-09-04 10:45:00,46.34,46.41,46.33,46.35,41700.0,32.3779,32.4268,32.3709,32.3848,41700.0
2007-09-04 10:50:00,46.34,46.37,46.29,46.3,39300.0,32.3779,32.3988,32.3429,32.3499,39300.0
2007-09-04 10:55:00,46.3,46.32,46.24,46.28,53900.0,32.3499,32.3639,32.308,32.3359,53900.0
2007-09-04 11:00:00,46.29,46.3,46.25,46.3,27800.0,32.3429,32.3499,32.315,32.3499,27800.0
2007-09-04 11:05:00,46.29,46.29,46.23,46.24,34800.0,32.3429,32.3429,32.301,32.308,34800.0
2007-09-04 11:10:00,46.24,46.27,46.19,46.26,41800.0,32.308,32.3289,32.2731,32.322,41800.0
2007-09-04 11:15:00,46.27,46.34,46.27,46.34,18900.0,32.3289,32.3779,32.3289,32.3779,18900.0
2007-09-04 11:20:00,46.35,46.42,46.35,46.41,53600.0,32.3848,32.4338,32.3848,32.4268,53600.0
2007-09-04 11:25:00,46.42,46.44,46.37,46.44,54600.0,32.4338,32.4477,32.3988,32.4477,54600.0
2007-09-04 11:30:00,46.44,46.44,46.38,46.38,19400.0,32.4477,32.4477,32.4058,32.4058,19400.0
2007-09-04 11:35:00,46.4,46.4,46.34,46.35,13400.0,32.4198,32.4198,32.3779,32.3848,13400.0
2007-09-04 11:40:00,46.35,46.35,46.25,46.27,24800.0,32.3848,32.3848,32.315,32.3289,24800.0
2007-09-04 11:45:00,46.28,46.33,46.28,46.3,18400.0,32.3359,32.3709,32.3359,32.3499,18400.0
2007-09-04 11:50:00,46.3,46.31,46.29,46.3,17100.0,32.3499,32.3569,32.3429,32.3499,17100.0
2007-09-04 11:55:00,46.3,46.31,46.28,46.29,10400.0,32.3499,32.3569,32.3359,32.3429,10400.0
2007-09-04 12:00:00,46.29,46.3,46.22,46.22,11400.0,32.3429,32.3499,32.294,32.294,11400.0
2007-09-04 12:05:00,46.22,46.26,46.22,46.26,12200.0,32.294,32.322,32.294,32.322,12200.0
2007-09-04 12:10:00,46.26,46.28,46.25,46.26,12900.0,32.322,32.3359,32.315,32.322,12900.0
2007-09-04 12:15:00,46.26,46.26,46.23,46.25,11800.0,32.322,32.322,32.301,32.315,11800.0
2007-09-04 12:20:00,46.23,46.26,46.22,46.23,15400.0,32.301,32.322,32.294,32.301,15400.0
2007-09-04 12:25:00,46.24,46.26,46.24,46.24,5300.0,32.308,32.322,32.308,32.308,5300.0
2007-09-04 12:30:00,46.25,46.28,46.24,46.26,11100.0,32.315,32.3359,32.308,32.322,11100.0
2007-09-04 12:35:00,46.26,46.27,46.23,46.25,22600.0,32.322,32.3289,32.301,32.315,22600.0
2007-09-04 12:40:00,46.25,46.26,46.24,46.24,9300.0,32.315,32.322,32.308,32.308,9300.0
2007-09-04 12:45:00,46.24,46.25,46.22,46.23,8700.0,32.308,32.315,32.294,32.301,8700.0
2007-09-04 12:50:00,46.22,46.23,46.21,46.21,16500.0,32.294,32.301,32.287,32.287,16500.0
2007-09-04 12:55:00,46.2,46.22,46.19,46.2,21200.0,32.28,32.294,32.2731,32.28,21200.0
2007-09-04 13:00:00,46.21,46.22,46.19,46.21,15400.0,32.287,32.294,32.2731,32.287,15400.0
2007-09-04 13:05:00,46.21,46.22,46.19,46.2,10000.0,32.287,32.294,32.2731,32.28,10000.0
2007-09-04 13:10:00,46.21,46.37,46.21,46.34,30200.0,32.287,32.3988,32.287,32.3779,30200.0
2007-09-04 13:15:00,46.38,46.38,46.33,46.33,13200.0,32.4058,32.4058,32.3709,32.3709,13200.0
2007-09-04 13:20:00,46.34,46.38,46.31,46.35,23700.0,32.3779,32.4058,32.3569,32.3848,23700.0
2007-09-04 13:25:00,46.34,46.35,46.32,46.32,15800.0,32.3779,32.3848,32.3639,32.3639,15800.0
2007-09-04 13:30:00,46.32,46.32,46.29,46.31,9600.0,32.3639,32.3639,32.3429,32.3569,9600.0
2007-09-04 13:35:00,46.31,46.32,46.29,46.3,9000.0,32.3569,32.3639,32.3429,32.3499,9000.0
2007-09-04 13:40:00,46.31,46.31,46.28,46.31,6800.0,32.3569,32.3569,32.3359,32.3569,6800.0
2007-09-04 13:45:00,46.31,46.4,46.31,46.38,13600.0,32.3569,32.4198,32.3569,32.4058,13600.0
2007-09-04 13:50:00,46.39,46.4,46.36,46.37,11900.0,32.4128,32.4198,32.3918,32.3988,11900.0
2007-09-04 13:55:00,46.37,46.4,46.32,46.34,15600.0,32.3988,32.4198,32.3639,32.3779,15600.0
2007-09-04 14:00:00,46.33,46.34,46.26,46.29,11900.0,32.3709,32.3779,32.322,32.3429,11900.0
2007-09-04 14:05:00,46.29,46.35,46.27,46.31,9600.0,32.3429,32.3848,32.3289,32.3569,9600.0
2007-09-04 14:10:00,46.31,46.35,46.3,46.31,9400.0,32.3569,32.3848,32.3499,32.3569,9400.0
2007-09-04 14:15:00,46.32,46.37,46.31,46.36,12000.0,32.3639,32.3988,32.3569,32.3918,12000.0
2007-09-04 14:20:00,46.34,46.35,46.3,46.31,10200.0,32.3779,32.3848,32.3499,32.3569,10200.0
2007-09-04 14:25:00,46.32,46.33,46.29,46.3,11500.0,32.3639,32.3709,32.3429,32.3499,11500.0
2007-09-04 14:30:00,46.3,46.38,46.29,46.35,16000.0,32.3499,32.4058,32.3429,32.3848,16000.0
2007-09-04 14:35:00,46.35,46.38,46.34,46.36,13800.0,32.3848,32.4058,32.3779,32.3918,13800.0
2007-09-04 14:40:00,46.36,46.39,46.34,46.39,13200.0,32.3918,32.4128,32.3779,32.4128,13200.0
2007-09-04 14:45:00,46.39,46.4,46.35,46.36,20400.0,32.4128,32.4198,32.3848,32.3918,20400.0
2007-09-04 14:50:00,46.37,46.39,46.35,46.37,17100.0,32.3988,32.4128,32.3848,32.3988,17100.0
2007-09-04 14:55:00,46.39,46.39,46.35,46.36,24300.0,32.4128,32.4128,32.3848,32.3918,24300.0
2007-09-04 15:00:00,46.36,46.36,46.31,46.32,36900.0,32.3918,32.3918,32.3569,32.3639,36900.0
2007-09-04 15:05:00,46.32,46.37,46.31,46.37,27900.0,32.3639,32.3988,32.3569,32.3988,27900.0
2007-09-04 15:10:00,46.37,46.41,46.37,46.38,50600.0,32.3988,32.4268,32.3988,32.4058,50600.0
2007-09-04 15:15:00,46.38,46.39,46.36,46.38,11100.0,32.4058,32.4128,32.3918,32.4058,11100.0
2007-09-04 15:20:00,46.38,46.42,46.36,46.38,43100.0,32.4058,32.4338,32.3918,32.4058,43100.0
2007-09-04 15:25:00,46.38,46.41,46.35,46.35,56500.0,32.4058,32.4268,32.3848,32.3848,56500.0
2007-09-04 15:30:00,46.36,46.38,46.34,46.36,43300.0,32.3918,32.4058,32.3779,32.3918,43300.0
2007-09-04 15:35:00,46.36,46.36,46.32,46.34,34200.0,32.3918,32.3918,32.3639,32.3779,34200.0
2007-09-04 15:40:00,46.35,46.37,46.26,46.28,73100.0,32.3848,32.3988,32.322,32.3359,73100.0
2007-09-04 15:45:00,46.28,46.31,46.25,46.29,59800.0,32.3359,32.3569,32.315,32.3429,59800.0
2007-09-04 15:50:00,46.29,46.32,46.19,46.29,77500.0,32.3429,32.3639,32.2731,32.3429,77500.0
2007-09-04 15:55:00,46.29,46.31,46.22,46.29,111700.0,32.3429,32.3569,32.294,32.3429,111700.0
2007-09-05 09:30:00,45.9,45.96,45.87,45.94,31900.0,32.0704,32.1124,32.0495,32.0984,31900.0
2007-09-05 09:35:00,45.94,46.07,45.94,46.04,21600.0,32.0984,32.1892,32.0984,32.1682,21600.0
2007-09-05 09:40:00,46.05,46.11,46.01,46.04,32700.0,32.1752,32.2172,32.1473,32.1682,32700.0
2007-09-05 09:45:00,46.03,46.05,45.97,45.97,44500.0,32.1613,32.1752,32.1193,32.1193,44500.0
2007-09-05 09:50:00,45.97,46.02,45.94,45.97,64600.0,32.1193,32.1543,32.0984,32.1193,64600.0
2007-09-05 09:55:00,45.97,45.99,45.94,45.96,49300.0,32.1193,32.1333,32.0984,32.1124,49300.0
2007-09-05 10:00:00,45.95,45.96,45.87,45.95,75100.0,32.1054,32.1124,32.0495,32.1054,75100.0
2007-09-05 10:05:00,45.95,45.95,45.83,45.86,56400.0,32.1054,32.1054,32.0215,32.0425,56400.0
2007-09-05 10:10:00,45.86,45.88,45.79,45.85,51100.0,32.0425,32.0565,31.9936,32.0355,51100.0
2007-09-05 10:15:00,45.86,45.87,45.82,45.87,45700.0,32.0425,32.0495,32.0145,32.0495,45700.0
2007-09-05 10:20:00,45.87,45.9,45.81,45.87,49100.0,32.0495,32.0704,32.0075,32.0495,49100.0
2007-09-05 10:25:00,45.88,45.96,45.85,45.96,47900.0,32.0565,32.1124,32.0355,32.1124,47900.0
2007-09-05 10:30:00,45.94,45.96,45.88,45.89,22400.0,32.0984,32.1124,32.0565,32.0634,22400.0
2007-09-05 10:35:00,45.88,45.97,45.86,45.96,47500.0,32.0565,32.1193,32.0425,32.1124,47500.0
2007-09-05 10:40:00,45.96,46.01,45.94,45.97,23700.0,32.1124,32.1473,32.0984,32.1193,23700.0
2007-09-05 10:45:00,45.99,46.01,45.93,45.93,32000.0,32.1333,32.1473,32.0914,32.0914,32000.0
2007-09-05 10:50:00,45.93,45.97,45.9,45.91,63100.0,32.0914,32.1193,32.0704,32.0774,63100.0
2007-09-05 10:55:00,45.91,45.95,45.89,45.93,20500.0,32.0774,32.1054,32.0634,32.0914,20500.0
2007-09-05 11:00:00,45.92,45.94,45.87,45.92,87000.0,32.0844,32.0984,32.0495,32.0844,87000.0
2007-09-05 11:05:00,45.93,45.96,45.91,45.94,27400.0,32.0914,32.1124,32.0774,32.0984,27400.0
2007-09-05 11:10:00,45.95,45.97,45.91,45.97,20900.0,32.1054,32.1193,32.0774,32.1193,20900.0
2007-09-05 11:15:00,45.97,46.03,45.96,46.0,17800.0,32.1193,32.1613,32.1124,32.1403,17800.0
2007-09-05 11:20:00,45.99,46.0,45.94,45.97,12500.0,32.1333,32.1403,32.0984,32.1193,12500.0
2007-09-05 11:25:00,45.97,46.01,45.95,46.0,15500.0,32.1193,32.1473,32.1054,32.1403,15500.0
2007-09-05 11:30:00,45.99,46.0,45.91,45.91,23800.0,32.1333,32.1403,32.0774,32.0774,23800.0
2007-09-05 11:35:00,45.91,45.96,45.9,45.93,34400.0,32.0774,32.1124,32.0704,32.0914,34400.0
2007-09-05 11:40:00,45.93,45.94,45.9,45.94,39500.0,32.0914,32.0984,32.0704,32.0984,39500.0
2007-09-05 11:45:00,45.94,45.94,45.9,45.93,26100.0,32.0984,32.0984,32.0704,32.0914,26100.0
2007-09-05 11:50:00,45.93,45.95,45.92,45.93,23200.0,32.0914,32.1054,32.0844,32.0914,23200.0
2007-09-05 11:55:00,45.94,45.95,45.93,45.95,7400.0,32.0984,32.1054,32.0914,32.1054,7400.0
2007-09-05 12:00:00,45.94,45.94,45.92,45.93,12000.0,32.0984,32.0984,32.0844,32.0914,12000.0
2007-09-05 12:05:00,45.93,45.93,45.9,45.93,25100.0,32.0914,32.0914,32.0704,32.0914,25100.0
2007-09-05 12:10:00,45.94,45.97,45.93,45.95,14500.0,32.0984,32.1193,32.0914,32.1054,14500.0
2007-09-05 12:15:00,45.96,45.96,45.9,45.92,38800.0,32.1124,32.1124,32.0704,32.0844,38800.0
2007-09-05 12:20:00,45.93,45.95,45.93,45.93,8900.0,32.0914,32.1054,32.0914,32.0914,8900.0
2007-09-05 12:25:00,45.94,46.0,45.93,46.0,18700.0,32.0984,32.1403,32.0914,32.1403,18700.0
2007-09-05 12:30:00,46.0,46.01,45.93,45.96,23500.0,32.1403,32.1473,32.0914,32.1124,23500.0
2007-09-05 12:35:00,45.95,45.97,45.9,45.91,32200.0,32.1054,32.1193,32.0704,32.0774,32200.0
2007-09-05 12:40:00,45.93,45.97,45.92,45.93,26600.0,32.0914,32.1193,32.0844,32.0914,26600.0
2007-09-05 12:45:00,45.94,45.94,45.8,45.83,25600.0,32.0984,32.0984,32.0006,32.0215,25600.0
2007-09-05 12:50:00,45.83,45.85,45.82,45.85,10200.0,32.0215,32.0355,32.0145,32.0355,10200.0
2007-09-05 12:55:00,45.85,45.9,45.84,45.89,5800.0,32.0355,32.0704,32.0285,32.0634,5800.0
2007-09-05 13:00:00,45.9,45.98,45.9,45.94,18100.0,32.0704,32.1263,32.0704,32.0984,18100.0
2007-09-05 13:05:00,45.94,45.95,45.91,45.91,5700.0,32.0984,32.1054,32.0774,32.0774,5700.0
2007-09-05 13:10:00,45.9,45.92,45.88,45.92,12900.0,32.0704,32.0844,32.0565,32.0844,12900.0
2007-09-05 13:15:00,45.92,46.01,45.92,45.99,11600.0,32.0844,32.1473,32.0844,32.1333,11600.0
2007-09-05 13:20:00,45.98,45.99,45.91,45.91,10700.0,32.1263,32.1333,32.0774,32.0774,10700.0
2007-09-05 13:25:00,45.92,45.96,45.91,45.91,9000.0,32.0844,32.1124,32.0774,32.0774,9000.0
2007-09-05 13:30:00,45.91,45.93,45.88,45.91,25100.0,32.0774,32.0914,32.0565,32.0774,25100.0
2007-09-05 13:35:00,45.91,45.93,45.88,45.91,9000.0,32.0774,32.0914,32.0565,32.0774,9000.0
2007-09-05 13:40:00,45.91,45.92,45.9,45.9,6700.0,32.0774,32.0844,32.0704,32.0704,6700.0
2007-09-05 13:45:00,45.89,45.92,45.89,45.91,4400.0,32.0634,32.0844,32.0634,32.0774,4400.0
2007-09-05 13:50:00,45.92,45.92,45.89,45.9,10900.0,32.0844,32.0844,32.0634,32.0704,10900.0
2007-09-05 13:55:00,45.89,45.91,45.88,45.89,7400.0,32.0634,32.0774,32.0565,32.0634,7400.0
2007-09-05 14:00:00,45.89,45.95,45.8,45.82,38100.0,32.0634,32.1054,32.0006,32.0145,38100.0
2007-09-05 14:05:00,45.82,45.88,45.81,45.87,35300.0,32.0145,32.0565,32.0075,32.0495,35300.0
2007-09-05 14:10:00,45.86,45.88,45.83,45.84,12100.0,32.0425,32.0565,32.0215,32.0285,12100.0
2007-09-05 14:15:00,45.83,45.91,45.81,45.9,39300.0,32.0215,32.0774,32.0075,32.0704,39300.0
2007-09-05 14:20:00,45.9,45.9,45.8,45.83,28000.0,32.0704,32.0704,32.0006,32.0215,28000.0
2007-09-05 14:25:00,45.83,45.84,45.81,45.84,17400.0,32.0215,32.0285,32.0075,32.0285,17400.0
2007-09-05 14:30:00,45.84,45.89,45.83,45.85,20200.0,32.0285,32.0634,32.0215,32.0355,20200.0
2007-09-05 14:35:00,45.84,45.9,45.84,45.89,25600.0,32.0285,32.0704,32.0285,32.0634,25600.0
2007-09-05 14:40:00,45.89,45.89,45.81,45.84,20600.0,32.0634,32.0634,32.0075,32.0285,20600.0
2007-09-05 14:45:00,45.85,45.87,45.84,45.86,23600.0,32.0355,32.0495,32.0285,32.0425,23600.0
2007-09-05 14:50:00,45.85,45.92,45.82,45.89,35800.0,32.0355,32.0844,32.0145,32.0634,35800.0
2007-09-05 14:55:00,45.89,45.96,45.89,45.95,12100.0,32.0634,32.1124,32.0634,32.1054,12100.0
2007-09-05 15:00:00,45.93,45.93,45.86,45.89,14500.0,32.0914,32.0914,32.0425,32.0634,14500.0
2007-09-05 15:05:00,45.88,45.97,45.84,45.94,23500.0,32.0565,32.1193,32.0285,32.0984,23500.0
2007-09-05 15:10:00,45.94,45.94,45.85,45.9,25000.0,32.0984,32.0984,32.0355,32.0704,25000.0
2007-09-05 15:15:00,45.89,45.94,45.87,45.94,12400.0,32.0634,32.0984,32.0495,32.0984,12400.0
2007-09-05 15:20:00,45.94,45.95,45.89,45.95,32000.0,32.0984,32.1054,32.0634,32.1054,32000.0
2007-09-05 15:25:00,45.95,45.95,45.9,45.93,25400.0,32.1054,32.1054,32.0704,32.0914,25400.0
2007-09-05 15:30:00,45.93,45.97,45.9,45.92,31300.0,32.0914,32.1193,32.0704,32.0844,31300.0
2007-09-05 15:35:00,45.92,45.95,45.89,45.94,54400.0,32.0844,32.1054,32.0634,32.0984,54400.0
2007-09-05 15:40:00,45.95,46.02,45.94,45.99,41100.0,32.1054,32.1543,32.0984,32.1333,41100.0
2007-09-05 15:45:00,45.99,46.08,45.97,46.04,51500.0,32.1333,32.1962,32.1193,32.1682,51500.0
2007-09-05 15:50:00,46.04,46.05,45.95,46.02,45100.0,32.1682,32.1752,32.1054,32.1543,45100.0
2007-09-05 15:55:00,46.03,46.03,45.98,46.02,45700.0,32.1613,32.1613,32.1263,32.1543,45700.0
2007-09-06 09:30:00,45.75,46.03,45.5,45.94,97100.0,31.9656,32.1613,31.7909,32.0984,97100.0
2007-09-06 09:35:00,45.94,45.94,45.86,45.89,91400.0,32.0984,32.0984,32.0425,32.0634,91400.0
2007-09-06 09:40:00,45.88,45.92,45.81,45.82,66300.0,32.0565,32.0844,32.0075,32.0145,66300.0
2007-09-06 09:45:00,45.83,46.0,45.81,45.89,135700.0,32.0215,32.1403,32.0075,32.0634,135700.0
2007-09-06 09:50:00,45.89,45.94,45.8,45.83,55700.0,32.0634,32.0984,32.0006,32.0215,55700.0
2007-09-06 09:55:00,45.82,45.9,45.8,45.84,41700.0,32.0145,32.0704,32.0006,32.0285,41700.0
2007-09-06 10:00:00,45.84,45.95,45.84,45.89,60000.0,32.0285,32.1054,32.0285,32.0634,60000.0
2007-09-06 10:05:00,45.89,45.96,45.87,45.91,55500.0,32.0634,32.1124,32.0495,32.0774,55500.0
2007-09-06 10:10:00,45.91,45.99,45.9,45.99,32200.0,32.0774,32.1333,32.0704,32.1333,32200.0
2007-09-06 10:15:00,45.97,45.99,45.93,45.99,49100.0,32.1193,32.1333,32.0914,32.1333,49100.0
2007-09-06 10:20:00,45.97,46.03,45.96,46.01,35500.0,32.1193,32.1613,32.1124,32.1473,35500.0
2007-09-06 10:25:00,46.01,46.06,45.92,45.93,37200.0,32.1473,32.1822,32.0844,32.0914,37200.0
2007-09-06 10:30:00,45.94,46.03,45.9,46.03,37400.0,32.0984,32.1613,32.0704,32.1613,37400.0
2007-09-06 10:35:00,46.01,46.09,46.01,46.08,45200.0,32.1473,32.2032,32.1473,32.1962,45200.0
2007-09-06 10:40:00,46.06,46.11,46.03,46.04,40900.0,32.1822,32.2172,32.1613,32.1682,40900.0
2007-09-06 10:45:00,46.04,46.07,46.04,46.05,24900.0,32.1682,32.1892,32.1682,32.1752,24900.0
2007-09-06 10:50:00,46.05,46.08,46.04,46.05,29600.0,32.1752,32.1962,32.1682,32.1752,29600.0
2007-09-06 10:55:00,46.05,46.08,46.01,46.01,27200.0,32.1752,32.1962,32.1473,32.1473,27200.0
2007-09-06 11:00:00,46.03,46.03,45.96,45.99,25100.0,32.1613,32.1613,32.1124,32.1333,25100.0
2007-09-06 11:05:00,45.98,46.01,45.98,46.0,14600.0,32.1263,32.1473,32.1263,32.1403,14600.0
2007-09-06 11:10:00,45.99,46.02,45.98,45.99,36900.0,32.1333,32.1543,32.1263,32.1333,36900.0
2007-09-06 11:15:00,46.0,46.03,45.98,46.03,34800.0,32.1403,32.1613,32.1263,32.1613,34800.0
2007-09-06 11:20:00,46.03,46.17,46.03,46.09,64600.0,32.1613,32.2591,32.1613,32.2032,64600.0
2007-09-06 11:25:00,46.1,46.12,46.05,46.05,17800.0,32.2102,32.2241,32.1752,32.1752,17800.0
2007-09-06 11:30:00,46.06,46.13,46.05,46.1,14200.0,32.1822,32.2311,32.1752,32.2102,14200.0
2007-09-06 11:35:00,46.1,46.12,46.07,46.07,6200.0,32.2102,32.2241,32.1892,32.1892,6200.0
2007-09-06 11:40:00,46.06,46.07,46.05,46.07,17500.0,32.1822,32.1892,32.1752,32.1892,17500.0
2007-09-06 11:45:00,46.06,46.11,46.05,46.07,11800.0,32.1822,32.2172,32.1752,32.1892,11800.0
2007-09-06 11:50:00,46.07,46.08,46.05,46.05,13400.0,32.1892,32.1962,32.1752,32.1752,13400.0
2007-09-06 11:55:00,46.06,46.09,46.03,46.05,20200.0,32.1822,32.2032,32.1613,32.1752,20200.0
2007-09-06 12:00:00,46.05,46.06,46.03,46.05,57300.0,32.1752,32.1822,32.1613,32.1752,57300.0
2007-09-06 12:05:00,46.05,46.06,46.04,46.05,33600.0,32.1752,32.1822,32.1682,32.1752,33600.0
2007-09-06 12:10:00,46.05,46.13,46.05,46.13,34700.0,32.1752,32.2311,32.1752,32.2311,34700.0
2007-09-06 12:15:00,46.13,46.23,46.13,46.19,32800.0,32.2311,32.301,32.2311,32.2731,32800.0
2007-09-06 12:20:00,46.18,46.19,46.11,46.11,10800.0,32.2661,32.2731,32.2172,32.2172,10800.0
2007-09-06 12:25:00,46.11,46.12,46.08,46.1,9100.0,32.2172,32.2241,32.1962,32.2102,9100.0
2007-09-06 12:30:00,46.11,46.12,46.05,46.07,13500.0,32.2172,32.2241,32.1752,32.1892,13500.0
2007-09-06 12:35:00,46.07,46.1,46.05,46.09,8300.0,32.1892,32.2102,32.1752,32.2032,8300.0
2007-09-06 12:40:00,46.09,46.09,46.02,46.05,18500.0,32.2032,32.2032,32.1543,32.1752,18500.0
2007-09-06 12:45:00,46.05,46.08,46.05,46.06,25300.0,32.1752,32.1962,32.1752,32.1822,25300.0
2007-09-06 12:50:00,46.06,46.1,46.05,46.09,31900.0,32.1822,32.2102,32.1752,32.2032,31900.0
2007-09-06 12:55:00,46.09,46.1,46.04,46.09,16300.0,32.2032,32.2102,32.1682,32.2032,16300.0
2007-09-06 13:00:00,46.09,46.1,46.07,46.09,12900.0,32.2032,32.2102,32.1892,32.2032,12900.0
2007-09-06 13:05:00,46.09,46.09,46.03,46.04,28500.0,32.2032,32.2032,32.1613,32.1682,28500.0
2007-09-06 13:10:00,46.05,46.08,46.03,46.07,36700.0,32.1752,32.1962,32.1613,32.1892,36700.0
2007-09-06 13:15:00,46.06,46.08,46.04,46.07,19700.0,32.1822,32.1962,32.1682,32.1892,19700.0
2007-09-06 13:20:00,46.06,46.09,46.05,46.07,10400.0,32.1822,32.2032,32.1752,32.1892,10400.0
2007-09-06 13:25:00,46.08,46.1,46.06,46.07,5800.0,32.1962,32.2102,32.1822,32.1892,5800.0
2007-09-06 13:30:00,46.07,46.09,46.05,46.06,9600.0,32.1892,32.2032,32.1752,32.1822,9600.0
2007-09-06 13:35:00,46.06,46.09,46.05,46.05,19000.0,32.1822,32.2032,32.1752,32.1752,19000.0
2007-09-06 13:40:00,46.06,46.08,46.05,46.08,14900.0,32.1822,32.1962,32.1752,32.1962,14900.0
2007-09-06 13:45:00,46.08,46.12,46.07,46.09,30900.0,32.1962,32.2241,32.1892,32.2032,30900.0
2007-09-06 13:50:00,46.1,46.1,46.07,46.09,5400.0,32.2102,32.2102,32.1892,32.2032,5400.0
2007-09-06 13:55:00,46.09,46.12,46.06,46.12,12600.0,32.2032,32.2241,32.1822,32.2241,12600.0
2007-09-06 14:00:00,46.13,46.14,46.11,46.13,134000.0,32.2311,32.2381,32.2172,32.2311,134000.0
2007-09-06 14:05:00,46.14,46.25,46.13,46.23,46600.0,32.2381,32.315,32.2311,32.301,46600.0
2007-09-06 14:10:00,46.22,46.3,46.21,46.28,31200.0,32.294,32.3499,32.287,32.3359,31200.0
2007-09-06 14:15:00,46.27,46.27,46.23,46.24,13600.0,32.3289,32.3289,32.301,32.308,13600.0
2007-09-06 14:20:00,46.24,46.25,46.19,46.24,21200.0,32.308,32.315,32.2731,32.308,21200.0
2007-09-06 14:25:00,46.24,46.29,46.18,46.18,22700.0,32.308,32.3429,32.2661,32.2661,22700.0
2007-09-06 14:30:00,46.18,46.22,46.15,46.22,17800.0,32.2661,32.294,32.2451,32.294,17800.0
2007-09-06 14:35:00,46.21,46.25,46.21,46.21,14900.0,32.287,32.315,32.287,32.287,14900.0
2007-09-06 14:40:00,46.21,46.21,46.14,46.16,20500.0,32.287,32.287,32.2381,32.2521,20500.0
2007-09-06 14:45:00,46.16,46.17,46.14,46.17,15300.0,32.2521,32.2591,32.2381,32.2591,15300.0
2007-09-06 14:50:00,46.17,46.17,46.12,46.13,15900.0,32.2591,32.2591,32.2241,32.2311,15900.0
2007-09-06 14:55:00,46.12,46.15,46.12,46.15,13400.0,32.2241,32.2451,32.2241,32.2451,13400.0
2007-09-06 15:00:00,46.15,46.19,46.14,46.16,16900.0,32.2451,32.2731,32.2381,32.2521,16900.0
2007-09-06 15:05:00,46.15,46.21,46.15,46.15,15400.0,32.2451,32.287,32.2451,32.2451,15400.0
2007-09-06 15:10:00,46.16,46.16,46.1,46.15,20800.0,32.2521,32.2521,32.2102,32.2451,20800.0
2007-09-06 15:15:00,46.16,46.17,46.08,46.11,18300.0,32.2521,32.2591,32.1962,32.2172,18300.0
2007-09-06 15:20:00,46.11,46.14,46.08,46.14,18000.0,32.2172,32.2381,32.1962,32.2381,18000.0
2007-09-06 15:25:00,46.14,46.15,46.1,46.14,25400.0,32.2381,32.2451,32.2102,32.2381,25400.0
2007-09-06 15:30:00,46.14,46.15,46.11,46.12,31100.0,32.2381,32.2451,32.2172,32.2241,31100.0
2007-09-06 15:35:00,46.11,46.15,46.11,46.13,26500.0,32.2172,32.2451,32.2172,32.2311,26500.0
2007-09-06 15:40:00,46.12,46.15,46.07,46.15,33200.0,32.2241,32.2451,32.1892,32.2451,33200.0
2007-09-06 15:45:00,46.15,46.17,46.11,46.15,25100.0,32.2451,32.2591,32.2172,32.2451,25100.0
2007-09-06 15:50:00,46.14,46.24,46.14,46.23,27000.0,32.2381,32.308,32.2381,32.301,27000.0
2007-09-06 15:55:00,46.24,46.24,46.13,46.19,43500.0,32.308,32.308,32.2311,32.2731,43500.0
2007-09-07 09:30:00,45.64,45.75,45.29,45.52,125600.0,31.8888,31.9656,31.6442,31.8049,125600.0
2007-09-07 09:35:00,45.54,45.66,45.49,45.5,146200.0,31.8189,31.9027,31.784,31.7909,146200.0
2007-09-07 09:40:00,45.49,45.55,45.42,45.53,121000.0,31.784,31.8259,31.7351,31.8119,121000.0
2007-09-07 09:45:00,45.53,45.58,45.39,45.47,100700.0,31.8119,31.8468,31.7141,31.77,100700.0
2007-09-07 09:50:00,45.51,45.51,45.4,45.4,46700.0,31.7979,31.7979,31.7211,31.7211,46700.0
2007-09-07 09:55:00,45.4,45.49,45.4,45.44,48300.0,31.7211,31.784,31.7211,31.749,48300.0
2007-09-07 10:00:00,45.44,45.45,45.3,45.33,79000.0,31.749,31.756,31.6512,31.6722,79000.0
2007-09-07 10:05:00,45.32,45.35,45.24,45.34,74400.0,31.6652,31.6861,31.6093,31.6792,74400.0
2007-09-07 10:10:00,45.34,45.34,45.16,45.18,82400.0,31.6792,31.6792,31.5534,31.5674,82400.0
2007-09-07 10:15:00,45.18,45.26,45.13,45.15,72500.0,31.5674,31.6233,31.5324,31.5464,72500.0
2007-09-07 10:20:00,45.17,45.27,45.17,45.26,22000.0,31.5604,31.6302,31.5604,31.6233,22000.0
2007-09-07 10:25:00,45.26,45.3,45.23,45.29,40500.0,31.6233,31.6512,31.6023,31.6442,40500.0
2007-09-07 10:30:00,45.29,45.3,45.17,45.17,94800.0,31.6442,31.6512,31.5604,31.5604,94800.0
2007-09-07 10:35:00,45.14,45.19,45.11,45.11,24900.0,31.5394,31.5743,31.5185,31.5185,24900.0
2007-09-07 10:40:00,45.11,45.17,45.11,45.14,21100.0,31.5185,31.5604,31.5185,31.5394,21100.0
2007-09-07 10:45:00,45.15,45.16,45.06,45.07,31200.0,31.5464,31.5534,31.4835,31.4905,31200.0
2007-09-07 10:50:00,45.07,45.08,44.9,44.92,57400.0,31.4905,31.4975,31.3717,31.3857,57400.0
2007-09-07 10:55:00,44.92,45.0,44.92,44.96,25400.0,31.3857,31.4416,31.3857,31.4136,25400.0
2007-09-07 11:00:00,44.96,45.02,44.95,45.0,47100.0,31.4136,31.4556,31.4067,31.4416,47100.0
2007-09-07 11:05:00,45.0,45.02,44.97,44.99,33500.0,31.4416,31.4556,31.4206,31.4346,33500.0
2007-09-07 11:10:00,44.98,44.98,44.86,44.88,37700.0,31.4276,31.4276,31.3438,31.3578,37700.0
2007-09-07 11:15:00,44.88,44.96,44.86,44.96,21200.0,31.3578,31.4136,31.3438,31.4136,21200.0
2007-09-07 11:20:00,44.96,44.97,44.91,44.94,31400.0,31.4136,31.4206,31.3787,31.3997,31400.0
2007-09-07 11:25:00,44.94,44.97,44.76,44.78,55500.0,31.3997,31.4206,31.2739,31.2879,55500.0
2007-09-07 11:30:00,44.79,44.82,44.77,44.82,21800.0,31.2949,31.3158,31.2809,31.3158,21800.0
2007-09-07 11:35:00,44.82,44.93,44.82,44.84,46300.0,31.3158,31.3927,31.3158,31.3298,46300.0
2007-09-07 11:40:00,44.84,44.88,44.81,44.88,29400.0,31.3298,31.3578,31.3088,31.3578,29400.0
2007-09-07 11:45:00,44.88,45.0,44.85,44.97,23100.0,31.3578,31.4416,31.3368,31.4206,23100.0
2007-09-07 11:50:00,44.97,45.04,44.95,44.98,10500.0,31.4206,31.4695,31.4067,31.4276,10500.0
2007-09-07 11:55:00,44.97,45.06,44.95,45.03,10300.0,31.4206,31.4835,31.4067,31.4626,10300.0
2007-09-07 12:00:00,45.04,45.04,44.97,44.98,11500.0,31.4695,31.4695,31.4206,31.4276,11500.0
2007-09-07 12:05:00,44.98,45.03,44.98,45.01,11300.0,31.4276,31.4626,31.4276,31.4486,11300.0
2007-09-07 12:10:00,45.03,45.05,44.99,45.01,7200.0,31.4626,31.4765,31.4346,31.4486,7200.0
2007-09-07 12:15:00,45.02,45.02,44.95,44.97,30800.0,31.4556,31.4556,31.4067,31.4206,30800.0
2007-09-07 12:20:00,44.98,45.07,44.97,45.04,19900.0,31.4276,31.4905,31.4206,31.4695,19900.0
2007-09-07 12:25:00,45.04,45.07,45.03,45.07,10200.0,31.4695,31.4905,31.4626,31.4905,10200.0
2007-09-07 12:30:00,45.07,45.13,45.0,45.06,32800.0,31.4905,31.5324,31.4416,31.4835,32800.0
2007-09-07 12:35:00,45.06,45.07,44.99,45.02,207800.0,31.4835,31.4905,31.4346,31.4556,207800.0
2007-09-07 12:40:00,45.0,45.03,44.95,44.97,15700.0,31.4416,31.4626,31.4067,31.4206,15700.0
2007-09-07 12:45:00,44.98,45.01,44.95,45.0,25200.0,31.4276,31.4486,31.4067,31.4416,25200.0
2007-09-07 12:50:00,45.0,45.03,44.98,44.99,13500.0,31.4416,31.4626,31.4276,31.4346,13500.0
2007-09-07 12:55:00,44.98,45.04,44.97,45.04,16200.0,31.4276,31.4695,31.4206,31.4695,16200.0
2007-09-07 13:00:00,45.04,45.05,45.0,45.04,8300.0,31.4695,31.4765,31.4416,31.4695,8300.0
2007-09-07 13:05:00,45.03,45.11,44.99,45.11,26500.0,31.4626,31.5185,31.4346,31.5185,26500.0
2007-09-07 13:10:00,45.11,45.14,45.09,45.11,26200.0,31.5185,31.5394,31.5045,31.5185,26200.0
2007-09-07 13:15:00,45.11,45.14,45.02,45.04,23100.0,31.5185,31.5394,31.4556,31.4695,23100.0
2007-09-07 13:20:00,45.03,45.06,44.96,44.97,18800.0,31.4626,31.4835,31.4136,31.4206,18800.0
2007-09-07 13:25:00,44.97,44.99,44.94,44.94,7600.0,31.4206,31.4346,31.3997,31.3997,7600.0
2007-09-07 13:30:00,44.94,45.01,44.94,44.97,38500.0,31.3997,31.4486,31.3997,31.4206,38500.0
2007-09-07 13:35:00,44.97,45.0,44.86,44.86,23600.0,31.4206,31.4416,31.3438,31.3438,23600.0
2007-09-07 13:40:00,44.87,44.93,44.8,44.8,28000.0,31.3508,31.3927,31.3019,31.3019,28000.0
2007-09-07 13:45:00,44.8,44.83,44.78,44.8,22500.0,31.3019,31.3228,31.2879,31.3019,22500.0
2007-09-07 13:50:00,44.8,44.84,44.8,44.83,6600.0,31.3019,31.3298,31.3019,31.3228,6600.0
2007-09-07 13:55:00,44.82,44.84,44.77,44.79,17300.0,31.3158,31.3298,31.2809,31.2949,17300.0
2007-09-07 14:00:00,44.81,44.81,44.73,44.77,61500.0,31.3088,31.3088,31.2529,31.2809,61500.0
2007-09-07 14:05:00,44.77,44.79,44.73,44.73,40900.0,31.2809,31.2949,31.2529,31.2529,40900.0
2007-09-07 14:10:00,44.71,44.78,44.68,44.78,45000.0,31.239,31.2879,31.218,31.2879,45000.0
2007-09-07 14:15:00,44.78,44.78,44.69,44.73,36100.0,31.2879,31.2879,31.225,31.2529,36100.0
2007-09-07 14:20:00,44.74,44.76,44.69,44.73,53700.0,31.2599,31.2739,31.225,31.2529,53700.0
2007-09-07 14:25:00,44.72,44.74,44.69,44.71,14200.0,31.246,31.2599,31.225,31.239,14200.0
2007-09-07 14:30:00,44.72,44.72,44.65,44.68,20400.0,31.246,31.246,31.1971,31.218,20400.0
2007-09-07 14:35:00,44.68,44.77,44.67,44.76,23000.0,31.218,31.2809,31.211,31.2739,23000.0
2007-09-07 14:40:00,44.76,44.76,44.72,44.73,9800.0,31.2739,31.2739,31.246,31.2529,9800.0
2007-09-07 14:45:00,44.73,44.74,44.65,44.69,83600.0,31.2529,31.2599,31.1971,31.225,83600.0
2007-09-07 14:50:00,44.69,44.69,44.66,44.66,15900.0,31.225,31.225,31.204,31.204,15900.0
2007-09-07 14:55:00,44.67,44.68,44.52,44.53,49300.0,31.211,31.218,31.1062,31.1132,49300.0
2007-09-07 15:00:00,44.52,44.68,44.52,44.67,45700.0,31.1062,31.218,31.1062,31.211,45700.0
2007-09-07 15:05:00,44.67,44.68,44.63,44.64,35100.0,31.211,31.218,31.1831,31.1901,35100.0
2007-09-07 15:10:00,44.64,44.65,44.61,44.61,51700.0,31.1901,31.1971,31.1691,31.1691,51700.0
2007-09-07 15:15:00,44.63,44.7,44.59,44.62,24000.0,31.1831,31.232,31.1551,31.1761,24000.0
2007-09-07 15:20:00,44.62,44.66,44.58,44.59,63800.0,31.1761,31.204,31.1481,31.1551,63800.0
2007-09-07 15:25:00,44.61,44.63,44.52,44.57,50200.0,31.1691,31.1831,31.1062,31.1412,50200.0
2007-09-07 15:30:00,44.57,44.64,44.53,44.54,62000.0,31.1412,31.1901,31.1132,31.1202,62000.0
2007-09-07 15:35:00,44.54,44.63,44.52,44.58,60200.0,31.1202,31.1831,31.1062,31.1481,60200.0
2007-09-07 15:40:00,44.57,44.65,44.54,44.62,47200.0,31.1412,31.1971,31.1202,31.1761,47200.0
2007-09-07 15:45:00,44.62,44.76,44.59,44.68,82200.0,31.1761,31.2739,31.1551,31.218,82200.0
2007-09-07 15:50:00,44.69,44.83,44.66,44.82,75400.0,31.225,31.3228,31.204,31.3158,75400.0
2007-09-07 15:55:00,44.83,44.86,44.75,44.77,104300.0,31.3228,31.3438,31.2669,31.2809,104300.0
2007-09-10 09:30:00,44.67,44.77,44.55,44.66,49300.0,31.211,31.2809,31.1272,31.204,49300.0
2007-09-10 09:35:00,44.64,44.66,44.56,44.59,29900.0,31.1901,31.204,31.1342,31.1551,29900.0
2007-09-10 09:40:00,44.62,44.75,44.59,44.62,38700.0,31.1761,31.2669,31.1551,31.1761,38700.0
2007-09-10 09:45:00,44.62,44.65,44.52,44.59,42000.0,31.1761,31.1971,31.1062,31.1551,42000.0
2007-09-10 09:50:00,44.59,44.59,44.5,44.56,29600.0,31.1551,31.1551,31.0922,31.1342,29600.0
2007-09-10 09:55:00,44.54,44.59,44.5,44.54,22200.0,31.1202,31.1551,31.0922,31.1202,22200.0
2007-09-10 10:00:00,44.54,44.57,44.52,44.55,21300.0,31.1202,31.1412,31.1062,31.1272,21300.0
2007-09-10 10:05:00,44.55,44.61,44.5,44.59,28200.0,31.1272,31.1691,31.0922,31.1551,28200.0
2007-09-10 10:10:00,44.58,44.58,44.43,44.44,28600.0,31.1481,31.1481,31.0433,31.0503,28600.0
2007-09-10 10:15:00,44.44,44.48,44.39,44.45,18700.0,31.0503,31.0783,31.0154,31.0573,18700.0
2007-09-10 10:20:00,44.45,44.49,44.4,44.43,25100.0,31.0573,31.0853,31.0224,31.0433,25100.0
2007-09-10 10:25:00,44.43,44.44,44.33,44.37,41100.0,31.0433,31.0503,30.9735,31.0014,41100.0
2007-09-10 10:30:00,44.34,44.39,44.3,44.32,70400.0,30.9805,31.0154,30.9525,30.9665,70400.0
2007-09-10 10:35:00,44.31,44.32,44.23,44.25,38600.0,30.9595,30.9665,30.9036,30.9176,38600.0
2007-09-10 10:40:00,44.24,44.31,44.14,44.17,38000.0,30.9106,30.9595,30.8407,30.8617,38000.0
2007-09-10 10:45:00,44.17,44.2,44.1,44.12,51900.0,30.8617,30.8826,30.8128,30.8267,51900.0
2007-09-10 10:50:00,44.11,44.23,44.11,44.15,28600.0,30.8198,30.9036,30.8198,30.8477,28600.0
2007-09-10 10:55:00,44.15,44.17,44.08,44.12,54000.0,30.8477,30.8617,30.7988,30.8267,54000.0
2007-09-10 11:00:00,44.11,44.17,44.0,44.03,47700.0,30.8198,30.8617,30.7429,30.7639,47700.0
2007-09-10 11:05:00,44.04,44.05,43.97,43.98,39800.0,30.7708,30.7778,30.7219,30.7289,39800.0
2007-09-10 11:10:00,43.98,43.99,43.85,43.85,52700.0,30.7289,30.7359,30.6381,30.6381,52700.0
2007-09-10 11:15:00,43.86,43.86,43.77,43.79,60300.0,30.6451,30.6451,30.5822,30.5962,60300.0
2007-09-10 11:20:00,43.79,43.83,43.69,43.73,69200.0,30.5962,30.6241,30.5263,30.5542,69200.0
2007-09-10 11:25:00,43.75,43.75,43.63,43.7,52000.0,30.5682,30.5682,30.4844,30.5333,52000.0
2007-09-10 11:30:00,43.7,43.82,43.66,43.78,23400.0,30.5333,30.6171,30.5053,30.5892,23400.0
2007-09-10 11:35:00,43.77,43.8,43.71,43.79,24500.0,30.5822,30.6032,30.5403,30.5962,24500.0
2007-09-10 11:40:00,43.8,44.0,43.79,44.0,35900.0,30.6032,30.7429,30.5962,30.7429,35900.0
2007-09-10 11:45:00,44.01,44.04,43.98,44.01,20400.0,30.7499,30.7708,30.7289,30.7499,20400.0
2007-09-10 11:50:00,44.03,44.04,43.98,44.0,12400.0,30.7639,30.7708,30.7289,30.7429,12400.0
2007-09-10 11:55:00,44.02,44.07,44.0,44.06,11300.0,30.7569,30.7918,30.7429,30.7848,11300.0
2007-09-10 12:00:00,44.07,44.12,44.05,44.07,11300.0,30.7918,30.8267,30.7778,30.7918,11300.0
2007-09-10 12:05:00,44.09,44.11,44.08,44.09,15000.0,30.8058,30.8198,30.7988,30.8058,15000.0
2007-09-10 12:10:00,44.08,44.15,44.07,44.11,21700.0,30.7988,30.8477,30.7918,30.8198,21700.0
2007-09-10 12:15:00,44.1,44.12,44.07,44.12,16400.0,30.8128,30.8267,30.7918,30.8267,16400.0
2007-09-10 12:20:00,44.12,44.27,44.12,44.25,18500.0,30.8267,30.9315,30.8267,30.9176,18500.0
2007-09-10 12:25:00,44.26,44.27,44.21,44.25,21600.0,30.9246,30.9315,30.8896,30.9176,21600.0
2007-09-10 12:30:00,44.26,44.28,44.16,44.16,22200.0,30.9246,30.9385,30.8547,30.8547,22200.0
2007-09-10 12:35:00,44.16,44.19,44.13,44.13,19500.0,30.8547,30.8756,30.8337,30.8337,19500.0
2007-09-10 12:40:00,44.13,44.16,44.12,44.14,13500.0,30.8337,30.8547,30.8267,30.8407,13500.0
2007-09-10 12:45:00,44.13,44.15,44.12,44.13,11700.0,30.8337,30.8477,30.8267,30.8337,11700.0
2007-09-10 12:50:00,44.15,44.18,44.13,44.15,14500.0,30.8477,30.8687,30.8337,30.8477,14500.0
2007-09-10 12:55:00,44.15,44.22,44.15,44.19,11100.0,30.8477,30.8966,30.8477,30.8756,11100.0
2007-09-10 13:00:00,44.18,44.18,44.09,44.12,42700.0,30.8687,30.8687,30.8058,30.8267,42700.0
2007-09-10 13:05:00,44.12,44.2,44.12,44.18,17100.0,30.8267,30.8826,30.8267,30.8687,17100.0
2007-09-10 13:10:00,44.19,44.19,44.15,44.19,13200.0,30.8756,30.8756,30.8477,30.8756,13200.0
2007-09-10 13:15:00,44.2,44.25,44.19,44.25,37300.0,30.8826,30.9176,30.8756,30.9176,37300.0
2007-09-10 13:20:00,44.24,44.28,44.23,44.25,27300.0,30.9106,30.9385,30.9036,30.9176,27300.0
2007-09-10 13:25:00,44.26,44.4,44.25,44.39,49200.0,30.9246,31.0224,30.9176,31.0154,49200.0
2007-09-10 13:30:00,44.37,44.38,44.31,44.35,24400.0,31.0014,31.0084,30.9595,30.9874,24400.0
2007-09-10 13:35:00,44.35,44.38,44.34,44.35,24600.0,30.9874,31.0084,30.9805,30.9874,24600.0
2007-09-10 13:40:00,44.35,44.37,44.33,44.37,17600.0,30.9874,31.0014,30.9735,31.0014,17600.0
2007-09-10 13:45:00,44.36,44.39,44.31,44.31,11000.0,30.9944,31.0154,30.9595,30.9595,11000.0
2007-09-10 13:50:00,44.31,44.33,44.23,44.23,27400.0,30.9595,30.9735,30.9036,30.9036,27400.0
2007-09-10 13:55:00,44.24,44.25,44.18,44.21,12300.0,30.9106,30.9176,30.8687,30.8896,12300.0
2007-09-10 14:00:00,44.22,44.22,44.17,44.19,13900.0,30.8966,30.8966,30.8617,30.8756,13900.0
2007-09-10 14:05:00,44.18,44.18,44.14,44.15,16900.0,30.8687,30.8687,30.8407,30.8477,16900.0
2007-09-10 14:10:00,44.15,44.17,44.14,44.16,29300.0,30.8477,30.8617,30.8407,30.8547,29300.0
2007-09-10 14:15:00,44.16,44.22,44.14,44.19,16300.0,30.8547,30.8966,30.8407,30.8756,16300.0
2007-09-10 14:20:00,44.2,44.26,44.19,44.26,23600.0,30.8826,30.9246,30.8756,30.9246,23600.0
2007-09-10 14:25:00,44.24,44.26,44.21,44.23,23500.0,30.9106,30.9246,30.8896,30.9036,23500.0
2007-09-10 14:30:00,44.24,44.26,44.23,44.25,34500.0,30.9106,30.9246,30.9036,30.9176,34500.0
2007-09-10 14:35:00,44.26,44.26,44.22,44.25,35000.0,30.9246,30.9246,30.8966,30.9176,35000.0
2007-09-10 14:40:00,44.24,44.26,44.18,44.18,22700.0,30.9106,30.9246,30.8687,30.8687,22700.0
2007-09-10 14:45:00,44.19,44.21,44.17,44.2,32500.0,30.8756,30.8896,30.8617,30.8826,32500.0
2007-09-10 14:50:00,44.18,44.21,44.12,44.12,44300.0,30.8687,30.8896,30.8267,30.8267,44300.0
2007-09-10 14:55:00,44.12,44.15,44.08,44.12,34000.0,30.8267,30.8477,30.7988,30.8267,34000.0
2007-09-10 15:00:00,44.14,44.15,44.05,44.09,31300.0,30.8407,30.8477,30.7778,30.8058,31300.0
2007-09-10 15:05:00,44.08,44.25,44.08,44.25,44600.0,30.7988,30.9176,30.7988,30.9176,44600.0
2007-09-10 15:10:00,44.24,44.39,44.24,44.37,82900.0,30.9106,31.0154,30.9106,31.0014,82900.0
2007-09-10 15:15:00,44.36,44.43,44.35,44.4,34400.0,30.9944,31.0433,30.9874,31.0224,34400.0
2007-09-10 15:20:00,44.41,44.5,44.4,44.46,39200.0,31.0294,31.0922,31.0224,31.0643,39200.0
2007-09-10 15:25:00,44.45,44.46,44.35,44.35,59100.0,31.0573,31.0643,30.9874,30.9874,59100.0
2007-09-10 15:30:00,44.35,44.4,44.35,44.4,49400.0,30.9874,31.0224,30.9874,31.0224,49400.0
2007-09-10 15:35:00,44.39,44.44,44.39,44.39,48200.0,31.0154,31.0503,31.0154,31.0154,48200.0
2007-09-10 15:40:00,44.4,44.4,44.32,44.33,51700.0,31.0224,31.0224,30.9665,30.9735,51700.0
2007-09-10 15:45:00,44.32,44.38,44.31,44.35,48100.0,30.9665,31.0084,30.9595,30.9874,48100.0
2007-09-10 15:50:00,44.35,44.36,44.28,44.3,60700.0,30.9874,30.9944,30.9385,30.9525,60700.0
2007-09-10 15:55:00,44.27,44.28,44.16,44.16,70900.0,30.9315,30.9385,30.8547,30.8547,70900.0
2007-09-11 09:30:00,44.54,44.68,44.54,44.6,20400.0,31.1202,31.218,31.1202,31.1621,20400.0
2007-09-11 09:35:00,44.57,44.73,44.57,44.68,61600.0,31.1412,31.2529,31.1412,31.218,61600.0
2007-09-11 09:40:00,44.67,44.88,44.67,44.78,58200.0,31.211,31.3578,31.211,31.2879,58200.0
2007-09-11 09:45:00,44.8,44.83,44.75,44.79,22500.0,31.3019,31.3228,31.2669,31.2949,22500.0
2007-09-11 09:50:00,44.8,44.81,44.74,44.75,20200.0,31.3019,31.3088,31.2599,31.2669,20200.0
2007-09-11 09:55:00,44.74,44.77,44.73,44.73,21600.0,31.2599,31.2809,31.2529,31.2529,21600.0
2007-09-11 10:00:00,44.73,44.77,44.67,44.77,46400.0,31.2529,31.2809,31.211,31.2809,46400.0
2007-09-11 10:05:00,44.77,44.78,44.74,44.78,23800.0,31.2809,31.2879,31.2599,31.2879,23800.0
2007-09-11 10:10:00,44.77,44.83,44.76,44.82,24000.0,31.2809,31.3228,31.2739,31.3158,24000.0
2007-09-11 10:15:00,44.81,44.83,44.79,44.82,36700.0,31.3088,31.3228,31.2949,31.3158,36700.0
2007-09-11 10:20:00,44.82,44.93,44.82,44.9,48000.0,31.3158,31.3927,31.3158,31.3717,48000.0
2007-09-11 10:25:00,44.89,45.04,44.89,45.0,40800.0,31.3647,31.4695,31.3647,31.4416,40800.0
2007-09-11 10:30:00,44.99,45.02,44.97,45.0,32500.0,31.4346,31.4556,31.4206,31.4416,32500.0
2007-09-11 10:35:00,45.01,45.09,45.0,45.08,48000.0,31.4486,31.5045,31.4416,31.4975,48000.0
2007-09-11 10:40:00,45.08,45.19,45.07,45.18,51100.0,31.4975,31.5743,31.4905,31.5674,51100.0
2007-09-11 10:45:00,45.17,45.19,45.06,45.07,20700.0,31.5604,31.5743,31.4835,31.4905,20700.0
2007-09-11 10:50:00,45.06,45.08,44.93,44.93,36900.0,31.4835,31.4975,31.3927,31.3927,36900.0
2007-09-11 10:55:00,44.95,44.96,44.88,44.91,35400.0,31.4067,31.4136,31.3578,31.3787,35400.0
2007-09-11 11:00:00,44.9,44.91,44.86,44.89,22100.0,31.3717,31.3787,31.3438,31.3647,22100.0
2007-09-11 11:05:00,44.88,44.9,44.84,44.84,24500.0,31.3578,31.3717,31.3298,31.3298,24500.0
2007-09-11 11:10:00,44.85,44.86,44.77,44.83,30600.0,31.3368,31.3438,31.2809,31.3228,30600.0
2007-09-11 11:15:00,44.84,44.85,44.78,44.8,28600.0,31.3298,31.3368,31.2879,31.3019,28600.0
2007-09-11 11:20:00,44.81,44.89,44.8,44.84,19500.0,31.3088,31.3647,31.3019,31.3298,19500.0
2007-09-11 11:25:00,44.83,44.88,44.81,44.88,76000.0,31.3228,31.3578,31.3088,31.3578,76000.0
2007-09-11 11:30:00,44.89,44.9,44.84,44.84,20900.0,31.3647,31.3717,31.3298,31.3298,20900.0
2007-09-11 11:35:00,44.85,44.85,44.8,44.82,10100.0,31.3368,31.3368,31.3019,31.3158,10100.0
2007-09-11 11:40:00,44.82,44.82,44.8,44.8,18100.0,31.3158,31.3158,31.3019,31.3019,18100.0
2007-09-11 11:45:00,44.8,44.82,44.78,44.82,46400.0,31.3019,31.3158,31.2879,31.3158,46400.0
2007-09-11 11:50:00,44.82,44.84,44.79,44.81,9000.0,31.3158,31.3298,31.2949,31.3088,9000.0
2007-09-11 11:55:00,44.79,44.81,44.78,44.78,17600.0,31.2949,31.3088,31.2879,31.2879,17600.0
2007-09-11 12:00:00,44.78,44.78,44.71,44.74,38500.0,31.2879,31.2879,31.239,31.2599,38500.0
2007-09-11 12:05:00,44.74,44.76,44.68,44.71,30800.0,31.2599,31.2739,31.218,31.239,30800.0
2007-09-11 12:10:00,44.72,44.76,44.71,44.71,9700.0,31.246,31.2739,31.239,31.239,9700.0
2007-09-11 12:15:00,44.71,44.77,44.7,44.76,11300.0,31.239,31.2809,31.232,31.2739,11300.0
2007-09-11 12:20:00,44.77,44.77,44.69,44.74,15100.0,31.2809,31.2809,31.225,31.2599,15100.0
2007-09-11 12:25:00,44.73,44.75,44.7,44.7,8000.0,31.2529,31.2669,31.232,31.232,8000.0
2007-09-11 12:30:00,44.7,44.75,44.66,44.75,16700.0,31.232,31.2669,31.204,31.2669,16700.0
2007-09-11 12:35:00,44.75,44.9,44.75,44.88,23600.0,31.2669,31.3717,31.2669,31.3578,23600.0
2007-09-11 12:40:00,44.88,44.95,44.88,44.94,19400.0,31.3578,31.4067,31.3578,31.3997,19400.0
2007-09-11 12:45:00,44.95,44.96,44.94,44.94,11300.0,31.4067,31.4136,31.3997,31.3997,11300.0
2007-09-11 12:50:00,44.95,44.95,44.91,44.92,11300.0,31.4067,31.4067,31.3787,31.3857,11300.0
2007-09-11 12:55:00,44.91,44.91,44.88,44.89,9900.0,31.3787,31.3787,31.3578,31.3647,9900.0
2007-09-11 13:00:00,44.89,44.89,44.88,44.89,16400.0,31.3647,31.3647,31.3578,31.3647,16400.0
2007-09-11 13:05:00,44.89,44.89,44.88,44.89,6700.0,31.3647,31.3647,31.3578,31.3647,6700.0
2007-09-11 13:10:00,44.88,44.89,44.88,44.88,7500.0,31.3578,31.3647,31.3578,31.3578,7500.0
2007-09-11 13:15:00,44.88,44.89,44.85,44.86,15800.0,31.3578,31.3647,31.3368,31.3438,15800.0
2007-09-11 13:20:00,44.87,44.87,44.82,44.83,13200.0,31.3508,31.3508,31.3158,31.3228,13200.0
2007-09-11 13:25:00,44.83,44.83,44.79,44.83,23600.0,31.3228,31.3228,31.2949,31.3228,23600.0
2007-09-11 13:30:00,44.83,44.93,44.81,44.93,35200.0,31.3228,31.3927,31.3088,31.3927,35200.0
2007-09-11 13:35:00,44.92,44.93,44.85,44.85,14100.0,31.3857,31.3927,31.3368,31.3368,14100.0
2007-09-11 13:40:00,44.84,44.84,44.73,44.75,29500.0,31.3298,31.3298,31.2529,31.2669,29500.0
2007-09-11 13:45:00,44.77,44.9,44.77,44.9,24300.0,31.2809,31.3717,31.2809,31.3717,24300.0
2007-09-11 13:50:00,44.9,44.92,44.88,44.89,17200.0,31.3717,31.3857,31.3578,31.3647,17200.0
2007-09-11 13:55:00,44.88,44.89,44.86,44.86,6600.0,31.3578,31.3647,31.3438,31.3438,6600.0
2007-09-11 14:00:00,44.86,44.98,44.86,44.98,24700.0,31.3438,31.4276,31.3438,31.4276,24700.0
2007-09-11 14:05:00,44.97,44.97,44.93,44.97,20700.0,31.4206,31.4206,31.3927,31.4206,20700.0
2007-09-11 14:10:00,44.97,45.0,44.95,44.97,14700.0,31.4206,31.4416,31.4067,31.4206,14700.0
2007-09-11 14:15:00,44.97,44.97,44.93,44.95,22400.0,31.4206,31.4206,31.3927,31.4067,22400.0
2007-09-11 14:20:00,44.95,44.95,44.94,44.94,9300.0,31.4067,31.4067,31.3997,31.3997,9300.0
2007-09-11 14:25:00,44.95,44.95,44.93,44.95,13300.0,31.4067,31.4067,31.3927,31.4067,13300.0
2007-09-11 14:30:00,44.95,44.95,44.92,44.93,18600.0,31.4067,31.4067,31.3857,31.3927,18600.0
2007-09-11 14:35:00,44.92,44.93,44.91,44.92,7900.0,31.3857,31.3927,31.3787,31.3857,7900.0
2007-09-11 14:40:00,44.92,44.92,44.9,44.92,7300.0,31.3857,31.3857,31.3717,31.3857,7300.0
2007-09-11 14:45:00,44.92,44.92,44.82,44.84,26500.0,31.3857,31.3857,31.3158,31.3298,26500.0
2007-09-11 14:50:00,44.83,44.84,44.74,44.79,29200.0,31.3228,31.3298,31.2599,31.2949,29200.0
2007-09-11 14:55:00,44.78,44.79,44.77,44.79,16300.0,31.2879,31.2949,31.2809,31.2949,16300.0
2007-09-11 15:00:00,44.79,44.82,44.77,44.8,48200.0,31.2949,31.3158,31.2809,31.3019,48200.0
2007-09-11 15:05:00,44.81,44.87,44.81,44.83,15100.0,31.3088,31.3508,31.3088,31.3228,15100.0
2007-09-11 15:10:00,44.84,44.93,44.84,44.91,16500.0,31.3298,31.3927,31.3298,31.3787,16500.0
2007-09-11 15:15:00,44.93,44.95,44.9,44.94,16700.0,31.3927,31.4067,31.3717,31.3997,16700.0
2007-09-11 15:20:00,44.93,44.93,44.87,44.89,14400.0,31.3927,31.3927,31.3508,31.3647,14400.0
2007-09-11 15:25:00,44.88,44.93,44.88,44.92,26600.0,31.3578,31.3927,31.3578,31.3857,26600.0
2007-09-11 15:30:00,44.92,44.99,44.92,44.99,16500.0,31.3857,31.4346,31.3857,31.4346,16500.0
2007-09-11 15:35:00,44.98,44.98,44.83,44.85,38900.0,31.4276,31.4276,31.3228,31.3368,38900.0
2007-09-11 15:40:00,44.84,44.85,44.75,44.76,24200.0,31.3298,31.3368,31.2669,31.2739,24200.0
2007-09-11 15:45:00,44.76,44.78,44.62,44.76,80200.0,31.2739,31.2879,31.1761,31.2739,80200.0
2007-09-11 15:50:00,44.74,44.86,44.74,44.84,56300.0,31.2599,31.3438,31.2599,31.3298,56300.0
2007-09-11 15:55:00,44.86,44.94,44.82,44.94,89700.0,31.3438,31.3997,31.3158,31.3997,89700.0
2007-09-12 09:30:00,44.85,44.95,44.77,44.89,44100.0,31.3368,31.4067,31.2809,31.3647,44100.0
2007-09-12 09:35:00,44.9,44.94,44.82,44.86,25100.0,31.3717,31.3997,31.3158,31.3438,25100.0
2007-09-12 09:40:00,44.85,44.87,44.7,44.72,23200.0,31.3368,31.3508,31.232,31.246,23200.0
2007-09-12 09:45:00,44.73,44.85,44.73,44.82,21000.0,31.2529,31.3368,31.2529,31.3158,21000.0
2007-09-12 09:50:00,44.82,44.94,44.81,44.93,19100.0,31.3158,31.3997,31.3088,31.3927,19100.0
2007-09-12 09:55:00,44.92,44.96,44.87,44.89,22000.0,31.3857,31.4136,31.3508,31.3647,22000.0
2007-09-12 10:00:00,44.88,44.9,44.75,44.75,31300.0,31.3578,31.3717,31.2669,31.2669,31300.0
2007-09-12 10:05:00,44.78,44.9,44.77,44.88,27400.0,31.2879,31.3717,31.2809,31.3578,27400.0
2007-09-12 10:10:00,44.87,44.91,44.82,44.82,35200.0,31.3508,31.3787,31.3158,31.3158,35200.0
2007-09-12 10:15:00,44.82,44.84,44.75,44.77,24000.0,31.3158,31.3298,31.2669,31.2809,24000.0
2007-09-12 10:20:00,44.79,44.84,44.78,44.81,31300.0,31.2949,31.3298,31.2879,31.3088,31300.0
2007-09-12 10:25:00,44.82,44.91,44.8,44.88,31900.0,31.3158,31.3787,31.3019,31.3578,31900.0
2007-09-12 10:30:00,44.87,45.0,44.82,44.98,45000.0,31.3508,31.4416,31.3158,31.4276,45000.0
2007-09-12 10:35:00,44.97,45.05,44.95,45.04,23000.0,31.4206,31.4765,31.4067,31.4695,23000.0
2007-09-12 10:40:00,45.03,45.09,45.01,45.01,9800.0,31.4626,31.5045,31.4486,31.4486,9800.0
2007-09-12 10:45:00,44.99,45.0,44.95,44.96,16700.0,31.4346,31.4416,31.4067,31.4136,16700.0
2007-09-12 10:50:00,44.94,44.96,44.88,44.88,17500.0,31.3997,31.4136,31.3578,31.3578,17500.0
2007-09-12 10:55:00,44.88,44.89,44.83,44.85,15300.0,31.3578,31.3647,31.3228,31.3368,15300.0
2007-09-12 11:00:00,44.84,44.86,44.82,44.86,28300.0,31.3298,31.3438,31.3158,31.3438,28300.0
2007-09-12 11:05:00,44.86,44.88,44.84,44.85,19300.0,31.3438,31.3578,31.3298,31.3368,19300.0
2007-09-12 11:10:00,44.86,44.89,44.86,44.88,17500.0,31.3438,31.3647,31.3438,31.3578,17500.0
2007-09-12 11:15:00,44.87,45.05,44.87,45.04,28900.0,31.3508,31.4765,31.3508,31.4695,28900.0
2007-09-12 11:20:00,45.05,45.07,45.03,45.06,16800.0,31.4765,31.4905,31.4626,31.4835,16800.0
2007-09-12 11:25:00,45.06,45.07,44.97,44.98,17000.0,31.4835,31.4905,31.4206,31.4276,17000.0
2007-09-12 11:30:00,44.98,44.98,44.9,44.9,12200.0,31.4276,31.4276,31.3717,31.3717,12200.0
2007-09-12 11:35:00,44.9,44.95,44.89,44.91,20400.0,31.3717,31.4067,31.3647,31.3787,20400.0
2007-09-12 11:40:00,44.91,44.91,44.86,44.86,10900.0,31.3787,31.3787,31.3438,31.3438,10900.0
2007-09-12 11:45:00,44.87,44.88,44.86,44.88,14200.0,31.3508,31.3578,31.3438,31.3578,14200.0
2007-09-12 11:50:00,44.87,44.87,44.83,44.86,12700.0,31.3508,31.3508,31.3228,31.3438,12700.0
2007-09-12 11:55:00,44.85,44.86,44.82,44.83,13000.0,31.3368,31.3438,31.3158,31.3228,13000.0
2007-09-12 12:00:00,44.83,44.83,44.79,44.81,10500.0,31.3228,31.3228,31.2949,31.3088,10500.0
2007-09-12 12:05:00,44.8,44.8,44.79,44.79,9300.0,31.3019,31.3019,31.2949,31.2949,9300.0
2007-09-12 12:10:00,44.79,44.79,44.77,44.79,12400.0,31.2949,31.2949,31.2809,31.2949,12400.0
2007-09-12 12:15:00,44.78,44.78,44.75,44.75,11800.0,31.2879,31.2879,31.2669,31.2669,11800.0
2007-09-12 12:20:00,44.76,44.76,44.64,44.65,24400.0,31.2739,31.2739,31.1901,31.1971,24400.0
2007-09-12 12:25:00,44.65,44.65,44.6,44.62,16200.0,31.1971,31.1971,31.1621,31.1761,16200.0
2007-09-12 12:30:00,44.62,44.65,44.6,44.63,23300.0,31.1761,31.1971,31.1621,31.1831,23300.0
2007-09-12 12:35:00,44.64,44.69,44.64,44.67,10000.0,31.1901,31.225,31.1901,31.211,10000.0
2007-09-12 12:40:00,44.67,44.67,44.58,44.6,29800.0,31.211,31.211,31.1481,31.1621,29800.0
2007-09-12 12:45:00,44.59,44.74,44.58,44.68,40200.0,31.1551,31.2599,31.1481,31.218,40200.0
2007-09-12 12:50:00,44.69,44.69,44.62,44.63,22300.0,31.225,31.225,31.1761,31.1831,22300.0
2007-09-12 12:55:00,44.61,44.68,44.61,44.65,59100.0,31.1691,31.218,31.1691,31.1971,59100.0
2007-09-12 13:00:00,44.65,44.69,44.64,44.64,14500.0,31.1971,31.225,31.1901,31.1901,14500.0
2007-09-12 13:05:00,44.64,44.66,44.58,44.6,26100.0,31.1901,31.204,31.1481,31.1621,26100.0
2007-09-12 13:10:00,44.6,44.69,44.58,44.68,44500.0,31.1621,31.225,31.1481,31.218,44500.0
2007-09-12 13:15:00,44.67,44.7,44.62,44.63,24400.0,31.211,31.232,31.1761,31.1831,24400.0
2007-09-12 13:20:00,44.62,44.65,44.61,44.62,14100.0,31.1761,31.1971,31.1691,31.1761,14100.0
2007-09-12 13:25:00,44.62,44.64,44.61,44.63,6200.0,31.1761,31.1901,31.1691,31.1831,6200.0
2007-09-12 13:30:00,44.62,44.63,44.61,44.62,14600.0,31.1761,31.1831,31.1691,31.1761,14600.0
2007-09-12 13:35:00,44.62,44.65,44.6,44.65,20800.0,31.1761,31.1971,31.1621,31.1971,20800.0
2007-09-12 13:40:00,44.65,44.67,44.63,44.66,14600.0,31.1971,31.211,31.1831,31.204,14600.0
2007-09-12 13:45:00,44.66,44.69,44.66,44.69,13400.0,31.204,31.225,31.204,31.225,13400.0
2007-09-12 13:50:00,44.7,44.76,44.68,44.76,14900.0,31.232,31.2739,31.218,31.2739,14900.0
2007-09-12 13:55:00,44.75,44.77,44.71,44.74,16700.0,31.2669,31.2809,31.239,31.2599,16700.0
2007-09-12 14:00:00,44.73,44.79,44.73,44.77,9100.0,31.2529,31.2949,31.2529,31.2809,9100.0
2007-09-12 14:05:00,44.76,44.9,44.74,44.9,19900.0,31.2739,31.3717,31.2599,31.3717,19900.0
2007-09-12 14:10:00,44.9,44.91,44.86,44.86,24400.0,31.3717,31.3787,31.3438,31.3438,24400.0
2007-09-12 14:15:00,44.86,44.87,44.78,44.79,18700.0,31.3438,31.3508,31.2879,31.2949,18700.0
2007-09-12 14:20:00,44.79,44.83,44.78,44.82,21100.0,31.2949,31.3228,31.2879,31.3158,21100.0
2007-09-12 14:25:00,44.82,44.82,44.76,44.76,18400.0,31.3158,31.3158,31.2739,31.2739,18400.0
2007-09-12 14:30:00,44.76,44.79,44.75,44.77,30000.0,31.2739,31.2949,31.2669,31.2809,30000.0
2007-09-12 14:35:00,44.79,44.81,44.75,44.75,45800.0,31.2949,31.3088,31.2669,31.2669,45800.0
2007-09-12 14:40:00,44.74,44.76,44.73,44.74,25700.0,31.2599,31.2739,31.2529,31.2599,25700.0
2007-09-12 14:45:00,44.75,44.76,44.73,44.74,17100.0,31.2669,31.2739,31.2529,31.2599,17100.0
2007-09-12 14:50:00,44.75,44.76,44.74,44.76,10000.0,31.2669,31.2739,31.2599,31.2739,10000.0
2007-09-12 14:55:00,44.75,44.79,44.75,44.79,14600.0,31.2669,31.2949,31.2669,31.2949,14600.0
2007-09-12 15:00:00,44.78,44.81,44.77,44.78,56300.0,31.2879,31.3088,31.2809,31.2879,56300.0
2007-09-12 15:05:00,44.78,44.78,44.69,44.69,16800.0,31.2879,31.2879,31.225,31.225,16800.0
2007-09-12 15:10:00,44.68,44.69,44.65,44.66,25100.0,31.218,31.225,31.1971,31.204,25100.0
2007-09-12 15:15:00,44.65,44.66,44.63,44.65,17800.0,31.1971,31.204,31.1831,31.1971,17800.0
2007-09-12 15:20:00,44.65,44.68,44.64,44.67,25400.0,31.1971,31.218,31.1901,31.211,25400.0
2007-09-12 15:25:00,44.67,44.69,44.58,44.58,26600.0,31.211,31.225,31.1481,31.1481,26600.0
2007-09-12 15:30:00,44.58,44.58,44.48,44.56,65800.0,31.1481,31.1481,31.0783,31.1342,65800.0
2007-09-12 15:35:00,44.56,44.59,44.55,44.59,35300.0,31.1342,31.1551,31.1272,31.1551,35300.0
2007-09-12 15:40:00,44.59,44.66,44.58,44.65,32500.0,31.1551,31.204,31.1481,31.1971,32500.0
2007-09-12 15:45:00,44.64,44.7,44.64,44.69,43600.0,31.1901,31.232,31.1901,31.225,43600.0
2007-09-12 15:50:00,44.68,44.73,44.6,44.62,66200.0,31.218,31.2529,31.1621,31.1761,66200.0
2007-09-12 15:55:00,44.61,44.62,44.53,44.56,57800.0,31.1691,31.1761,31.1132,31.1342,57800.0
2007-09-13 09:30:00,44.79,44.9,44.79,44.8,35500.0,31.2949,31.3717,31.2949,31.3019,35500.0
2007-09-13 09:35:00,44.78,44.8,44.7,44.7,27400.0,31.2879,31.3019,31.232,31.232,27400.0
2007-09-13 09:40:00,44.72,44.72,44.7,44.71,18300.0,31.246,31.246,31.232,31.239,18300.0
2007-09-13 09:45:00,44.71,44.76,44.66,44.67,78600.0,31.239,31.2739,31.204,31.211,78600.0
2007-09-13 09:50:00,44.67,44.79,44.66,44.78,31400.0,31.211,31.2949,31.204,31.2879,31400.0
2007-09-13 09:55:00,44.78,44.82,44.7,44.71,50200.0,31.2879,31.3158,31.232,31.239,50200.0
2007-09-13 10:00:00,44.71,44.72,44.64,44.68,61600.0,31.239,31.246,31.1901,31.218,61600.0
2007-09-13 10:05:00,44.67,44.73,44.6,44.63,53800.0,31.211,31.2529,31.1621,31.1831,53800.0
2007-09-13 10:10:00,44.63,44.64,44.6,44.61,30300.0,31.1831,31.1901,31.1621,31.1691,30300.0
2007-09-13 10:15:00,44.63,44.69,44.63,44.68,27000.0,31.1831,31.225,31.1831,31.218,27000.0
2007-09-13 10:20:00,44.67,44.76,44.65,44.73,20000.0,31.211,31.2739,31.1971,31.2529,20000.0
2007-09-13 10:25:00,44.73,44.8,44.71,44.72,34500.0,31.2529,31.3019,31.239,31.246,34500.0
2007-09-13 10:30:00,44.72,44.75,44.66,44.73,31700.0,31.246,31.2669,31.204,31.2529,31700.0
2007-09-13 10:35:00,44.73,44.77,44.72,44.72,24200.0,31.2529,31.2809,31.246,31.246,24200.0
2007-09-13 10:40:00,44.73,44.74,44.71,44.72,9500.0,31.2529,31.2599,31.239,31.246,9500.0
2007-09-13 10:45:00,44.72,44.77,44.72,44.75,21700.0,31.246,31.2809,31.246,31.2669,21700.0
2007-09-13 10:50:00,44.75,44.8,44.75,44.79,16700.0,31.2669,31.3019,31.2669,31.2949,16700.0
2007-09-13 10:55:00,44.79,44.86,44.79,44.85,15800.0,31.2949,31.3438,31.2949,31.3368,15800.0
2007-09-13 11:00:00,44.85,44.94,44.83,44.9,53400.0,31.3368,31.3997,31.3228,31.3717,53400.0
2007-09-13 11:05:00,44.9,44.94,44.84,44.94,45900.0,31.3717,31.3997,31.3298,31.3997,45900.0
2007-09-13 11:10:00,44.93,45.03,44.92,45.02,41900.0,31.3927,31.4626,31.3857,31.4556,41900.0
2007-09-13 11:15:00,45.03,45.1,45.01,45.08,50000.0,31.4626,31.5115,31.4486,31.4975,50000.0
2007-09-13 11:20:00,45.07,45.16,45.07,45.11,39000.0,31.4905,31.5534,31.4905,31.5185,39000.0
2007-09-13 11:25:00,45.1,45.1,45.07,45.08,16200.0,31.5115,31.5115,31.4905,31.4975,16200.0
2007-09-13 11:30:00,45.08,45.1,45.07,45.08,21200.0,31.4975,31.5115,31.4905,31.4975,21200.0
2007-09-13 11:35:00,45.07,45.08,45.03,45.04,14100.0,31.4905,31.4975,31.4626,31.4695,14100.0
2007-09-13 11:40:00,45.03,45.05,45.02,45.05,16700.0,31.4626,31.4765,31.4556,31.4765,16700.0
2007-09-13 11:45:00,45.05,45.08,45.04,45.06,22700.0,31.4765,31.4975,31.4695,31.4835,22700.0
2007-09-13 11:50:00,45.05,45.06,45.01,45.01,9600.0,31.4765,31.4835,31.4486,31.4486,9600.0
2007-09-13 11:55:00,45.01,45.03,45.0,45.03,69200.0,31.4486,31.4626,31.4416,31.4626,69200.0
2007-09-13 12:00:00,45.03,45.04,44.97,44.97,21500.0,31.4626,31.4695,31.4206,31.4206,21500.0
2007-09-13 12:05:00,44.95,44.96,44.91,44.92,13200.0,31.4067,31.4136,31.3787,31.3857,13200.0
2007-09-13 12:10:00,44.92,44.94,44.91,44.94,10600.0,31.3857,31.3997,31.3787,31.3997,10600.0
2007-09-13 12:15:00,44.94,45.02,44.93,45.02,18100.0,31.3997,31.4556,31.3927,31.4556,18100.0
2007-09-13 12:20:00,45.01,45.08,45.01,45.08,14700.0,31.4486,31.4975,31.4486,31.4975,14700.0
2007-09-13 12:25:00,45.07,45.07,45.04,45.05,12300.0,31.4905,31.4905,31.4695,31.4765,12300.0
2007-09-13 12:30:00,45.05,45.07,45.01,45.03,14000.0,31.4765,31.4905,31.4486,31.4626,14000.0
2007-09-13 12:35:00,45.03,45.04,45.03,45.03,7900.0,31.4626,31.4695,31.4626,31.4626,7900.0
2007-09-13 12:40:00,45.03,45.04,45.02,45.03,16600.0,31.4626,31.4695,31.4556,31.4626,16600.0
2007-09-13 12:45:00,45.02,45.03,45.01,45.02,10600.0,31.4556,31.4626,31.4486,31.4556,10600.0
2007-09-13 12:50:00,45.02,45.03,45.01,45.01,7400.0,31.4556,31.4626,31.4486,31.4486,7400.0
2007-09-13 12:55:00,45.02,45.08,45.01,45.08,15700.0,31.4556,31.4975,31.4486,31.4975,15700.0
2007-09-13 13:00:00,45.08,45.17,45.07,45.17,13400.0,31.4975,31.5604,31.4905,31.5604,13400.0
2007-09-13 13:05:00,45.17,45.18,45.13,45.14,19300.0,31.5604,31.5674,31.5324,31.5394,19300.0
2007-09-13 13:10:00,45.15,45.16,45.0,45.13,47400.0,31.5464,31.5534,31.4416,31.5324,47400.0
2007-09-13 13:15:00,45.15,45.18,45.13,45.18,17300.0,31.5464,31.5674,31.5324,31.5674,17300.0
2007-09-13 13:20:00,45.18,45.24,45.17,45.22,36200.0,31.5674,31.6093,31.5604,31.5953,36200.0
2007-09-13 13:25:00,45.24,45.24,45.15,45.15,11700.0,31.6093,31.6093,31.5464,31.5464,11700.0
2007-09-13 13:30:00,45.16,45.28,45.15,45.27,21400.0,31.5534,31.6372,31.5464,31.6302,21400.0
2007-09-13 13:35:00,45.26,45.28,45.19,45.2,21100.0,31.6233,31.6372,31.5743,31.5813,21100.0
2007-09-13 13:40:00,45.21,45.21,45.18,45.21,6600.0,31.5883,31.5883,31.5674,31.5883,6600.0
2007-09-13 13:45:00,45.19,45.2,45.17,45.17,7100.0,31.5743,31.5813,31.5604,31.5604,7100.0
2007-09-13 13:50:00,45.17,45.18,45.13,45.14,17300.0,31.5604,31.5674,31.5324,31.5394,17300.0
2007-09-13 13:55:00,45.15,45.15,45.1,45.11,12200.0,31.5464,31.5464,31.5115,31.5185,12200.0
2007-09-13 14:00:00,45.12,45.21,45.12,45.19,17900.0,31.5254,31.5883,31.5254,31.5743,17900.0
2007-09-13 14:05:00,45.19,45.19,45.13,45.14,14300.0,31.5743,31.5743,31.5324,31.5394,14300.0
2007-09-13 14:10:00,45.14,45.17,45.09,45.09,26100.0,31.5394,31.5604,31.5045,31.5045,26100.0
2007-09-13 14:15:00,45.1,45.1,45.03,45.04,22300.0,31.5115,31.5115,31.4626,31.4695,22300.0
2007-09-13 14:20:00,45.04,45.07,45.01,45.02,21800.0,31.4695,31.4905,31.4486,31.4556,21800.0
2007-09-13 14:25:00,45.02,45.06,44.99,45.0,29400.0,31.4556,31.4835,31.4346,31.4416,29400.0
2007-09-13 14:30:00,45.01,45.01,44.97,44.98,30600.0,31.4486,31.4486,31.4206,31.4276,30600.0
2007-09-13 14:35:00,44.97,45.0,44.96,44.99,25500.0,31.4206,31.4416,31.4136,31.4346,25500.0
2007-09-13 14:40:00,44.99,45.0,44.98,44.99,16100.0,31.4346,31.4416,31.4276,31.4346,16100.0
2007-09-13 14:45:00,45.0,45.02,44.97,44.98,58300.0,31.4416,31.4556,31.4206,31.4276,58300.0
2007-09-13 14:50:00,44.99,45.0,44.98,45.0,13900.0,31.4346,31.4416,31.4276,31.4416,13900.0
2007-09-13 14:55:00,44.99,45.03,44.96,45.03,22700.0,31.4346,31.4626,31.4136,31.4626,22700.0
2007-09-13 15:00:00,45.02,45.05,45.02,45.04,23900.0,31.4556,31.4765,31.4556,31.4695,23900.0
2007-09-13 15:05:00,45.04,45.08,45.04,45.06,30500.0,31.4695,31.4975,31.4695,31.4835,30500.0
2007-09-13 15:10:00,45.06,45.11,45.05,45.09,54600.0,31.4835,31.5185,31.4765,31.5045,54600.0
2007-09-13 15:15:00,45.08,45.09,45.01,45.02,21800.0,31.4975,31.5045,31.4486,31.4556,21800.0
2007-09-13 15:20:00,45.02,45.11,45.0,45.04,50300.0,31.4556,31.5185,31.4416,31.4695,50300.0
2007-09-13 15:25:00,45.05,45.08,45.01,45.04,42600.0,31.4765,31.4975,31.4486,31.4695,42600.0
2007-09-13 15:30:00,45.04,45.06,44.99,44.99,27800.0,31.4695,31.4835,31.4346,31.4346,27800.0
2007-09-13 15:35:00,44.99,45.05,44.99,45.01,33500.0,31.4346,31.4765,31.4346,31.4486,33500.0
2007-09-13 15:40:00,45.01,45.06,45.01,45.05,43400.0,31.4486,31.4835,31.4486,31.4765,43400.0
2007-09-13 15:45:00,45.05,45.06,44.9,44.92,48000.0,31.4765,31.4835,31.3717,31.3857,48000.0
2007-09-13 15:50:00,44.93,44.98,44.89,44.9,38700.0,31.3927,31.4276,31.3647,31.3717,38700.0
2007-09-13 15:55:00,44.9,44.95,44.89,44.95,44000.0,31.3717,31.4067,31.3647,31.4067,44000.0
2007-09-14 09:30:00,43.97,44.2,43.96,44.19,168700.0,30.7219,30.8826,30.7149,30.8756,168700.0
2007-09-14 09:35:00,44.2,44.3,44.06,44.28,96500.0,30.8826,30.9525,30.7848,30.9385,96500.0
2007-09-14 09:40:00,44.27,44.34,44.22,44.29,54100.0,30.9315,30.9805,30.8966,30.9455,54100.0
2007-09-14 09:45:00,44.3,44.41,44.26,44.41,52600.0,30.9525,31.0294,30.9246,31.0294,52600.0
2007-09-14 09:50:00,44.41,44.63,44.41,44.57,67600.0,31.0294,31.1831,31.0294,31.1412,67600.0
2007-09-14 09:55:00,44.56,44.66,44.53,44.54,44800.0,31.1342,31.204,31.1132,31.1202,44800.0
2007-09-14 10:00:00,44.54,44.71,44.54,44.65,40100.0,31.1202,31.239,31.1202,31.1971,40100.0
2007-09-14 10:05:00,44.66,44.72,44.63,44.65,40300.0,31.204,31.246,31.1831,31.1971,40300.0
2007-09-14 10:10:00,44.65,44.69,44.65,44.67,45500.0,31.1971,31.225,31.1971,31.211,45500.0
2007-09-14 10:15:00,44.66,44.91,44.65,44.86,65200.0,31.204,31.3787,31.1971,31.3438,65200.0
2007-09-14 10:20:00,44.85,44.87,44.81,44.82,36900.0,31.3368,31.3508,31.3088,31.3158,36900.0
2007-09-14 10:25:00,44.81,44.85,44.73,44.84,53300.0,31.3088,31.3368,31.2529,31.3298,53300.0
2007-09-14 10:30:00,44.83,44.86,44.78,44.82,29200.0,31.3228,31.3438,31.2879,31.3158,29200.0
2007-09-14 10:35:00,44.83,44.88,44.8,44.85,26300.0,31.3228,31.3578,31.3019,31.3368,26300.0
2007-09-14 10:40:00,44.86,44.9,44.8,44.82,65800.0,31.3438,31.3717,31.3019,31.3158,65800.0
2007-09-14 10:45:00,44.82,44.89,44.81,44.87,45400.0,31.3158,31.3647,31.3088,31.3508,45400.0
2007-09-14 10:50:00,44.86,44.86,44.75,44.75,40900.0,31.3438,31.3438,31.2669,31.2669,40900.0
2007-09-14 10:55:00,44.77,44.77,44.71,44.71,19800.0,31.2809,31.2809,31.239,31.239,19800.0
2007-09-14 11:00:00,44.71,44.83,44.69,44.79,58200.0,31.239,31.3228,31.225,31.2949,58200.0
2007-09-14 11:05:00,44.8,44.8,44.7,44.7,24900.0,31.3019,31.3019,31.232,31.232,24900.0
2007-09-14 11:10:00,44.7,44.72,44.66,44.72,40500.0,31.232,31.246,31.204,31.246,40500.0
2007-09-14 11:15:00,44.72,44.73,44.69,44.72,21800.0,31.246,31.2529,31.225,31.246,21800.0
2007-09-14 11:20:00,44.73,44.74,44.55,44.57,46600.0,31.2529,31.2599,31.1272,31.1412,46600.0
2007-09-14 11:25:00,44.58,44.62,44.53,44.62,47300.0,31.1481,31.1761,31.1132,31.1761,47300.0
2007-09-14 11:30:00,44.62,44.68,44.61,44.64,15200.0,31.1761,31.218,31.1691,31.1901,15200.0
2007-09-14 11:35:00,44.64,44.65,44.59,44.6,17900.0,31.1901,31.1971,31.1551,31.1621,17900.0
2007-09-14 11:40:00,44.59,44.63,44.57,44.62,15900.0,31.1551,31.1831,31.1412,31.1761,15900.0
2007-09-14 11:45:00,44.63,44.63,44.54,44.55,15800.0,31.1831,31.1831,31.1202,31.1272,15800.0
2007-09-14 11:50:00,44.54,44.62,44.53,44.59,20400.0,31.1202,31.1761,31.1132,31.1551,20400.0
2007-09-14 11:55:00,44.61,44.67,44.57,44.59,21500.0,31.1691,31.211,31.1412,31.1551,21500.0
2007-09-14 12:00:00,44.59,44.69,44.57,44.63,34900.0,31.1551,31.225,31.1412,31.1831,34900.0
2007-09-14 12:05:00,44.63,44.64,44.59,44.62,16800.0,31.1831,31.1901,31.1551,31.1761,16800.0
2007-09-14 12:10:00,44.61,44.61,44.58,44.58,21800.0,31.1691,31.1691,31.1481,31.1481,21800.0
2007-09-14 12:15:00,44.59,44.59,44.54,44.54,12900.0,31.1551,31.1551,31.1202,31.1202,12900.0
2007-09-14 12:20:00,44.54,44.6,44.52,44.53,20500.0,31.1202,31.1621,31.1062,31.1132,20500.0
2007-09-14 12:25:00,44.52,44.65,44.52,44.59,28700.0,31.1062,31.1971,31.1062,31.1551,28700.0
2007-09-14 12:30:00,44.58,44.59,44.51,44.52,16000.0,31.1481,31.1551,31.0992,31.1062,16000.0
2007-09-14 12:35:00,44.53,44.54,44.51,44.52,13000.0,31.1132,31.1202,31.0992,31.1062,13000.0
2007-09-14 12:40:00,44.53,44.53,44.49,44.49,23400.0,31.1132,31.1132,31.0853,31.0853,23400.0
2007-09-14 12:45:00,44.5,44.5,44.35,44.39,82100.0,31.0922,31.0922,30.9874,31.0154,82100.0
2007-09-14 12:50:00,44.41,44.43,44.39,44.42,21500.0,31.0294,31.0433,31.0154,31.0363,21500.0
2007-09-14 12:55:00,44.42,44.43,44.37,44.4,25100.0,31.0363,31.0433,31.0014,31.0224,25100.0
2007-09-14 13:00:00,44.39,44.43,44.32,44.39,35500.0,31.0154,31.0433,30.9665,31.0154,35500.0
2007-09-14 13:05:00,44.37,44.51,44.36,44.45,49000.0,31.0014,31.0992,30.9944,31.0573,49000.0
2007-09-14 13:10:00,44.46,44.59,44.45,44.58,30100.0,31.0643,31.1551,31.0573,31.1481,30100.0
2007-09-14 13:15:00,44.6,44.63,44.53,44.54,28800.0,31.1621,31.1831,31.1132,31.1202,28800.0
2007-09-14 13:20:00,44.54,44.58,44.5,44.57,16700.0,31.1202,31.1481,31.0922,31.1412,16700.0
2007-09-14 13:25:00,44.57,44.7,44.57,44.68,20500.0,31.1412,31.232,31.1412,31.218,20500.0
2007-09-14 13:30:00,44.67,44.77,44.65,44.73,32500.0,31.211,31.2809,31.1971,31.2529,32500.0
2007-09-14 13:35:00,44.72,44.72,44.57,44.57,20300.0,31.246,31.246,31.1412,31.1412,20300.0
2007-09-14 13:40:00,44.57,44.58,44.54,44.56,13200.0,31.1412,31.1481,31.1202,31.1342,13200.0
2007-09-14 13:45:00,44.56,44.62,44.55,44.6,30400.0,31.1342,31.1761,31.1272,31.1621,30400.0
2007-09-14 13:50:00,44.6,44.7,44.6,44.69,21700.0,31.1621,31.232,31.1621,31.225,21700.0
2007-09-14 13:55:00,44.68,44.7,44.67,44.69,12500.0,31.218,31.232,31.211,31.225,12500.0
2007-09-14 14:00:00,44.69,44.7,44.66,44.67,21900.0,31.225,31.232,31.204,31.211,21900.0
2007-09-14 14:05:00,44.67,44.68,44.65,44.66,29500.0,31.211,31.218,31.1971,31.204,29500.0
2007-09-14 14:10:00,44.66,44.68,44.65,44.68,16400.0,31.204,31.218,31.1971,31.218,16400.0
2007-09-14 14:15:00,44.67,44.73,44.66,44.7,19500.0,31.211,31.2529,31.204,31.232,19500.0
2007-09-14 14:20:00,44.7,44.71,44.67,44.69,18400.0,31.232,31.239,31.211,31.225,18400.0
2007-09-14 14:25:00,44.68,44.7,44.66,44.68,23500.0,31.218,31.232,31.204,31.218,23500.0
2007-09-14 14:30:00,44.67,44.69,44.66,44.69,25300.0,31.211,31.225,31.204,31.225,25300.0
2007-09-14 14:35:00,44.69,44.74,44.68,44.7,22600.0,31.225,31.2599,31.218,31.232,22600.0
2007-09-14 14:40:00,44.71,44.72,44.69,44.71,23900.0,31.239,31.246,31.225,31.239,23900.0
2007-09-14 14:45:00,44.71,44.72,44.67,44.67,22600.0,31.239,31.246,31.211,31.211,22600.0
2007-09-14 14:50:00,44.68,44.69,44.64,44.64,46800.0,31.218,31.225,31.1901,31.1901,46800.0
2007-09-14 14:55:00,44.64,44.65,44.57,44.61,31100.0,31.1901,31.1971,31.1412,31.1691,31100.0
2007-09-14 15:00:00,44.6,44.69,44.6,44.69,22900.0,31.1621,31.225,31.1621,31.225,22900.0
2007-09-14 15:05:00,44.68,44.69,44.62,44.65,23000.0,31.218,31.225,31.1761,31.1971,23000.0
2007-09-14 15:10:00,44.65,44.68,44.62,44.67,27400.0,31.1971,31.218,31.1761,31.211,27400.0
2007-09-14 15:15:00,44.67,44.7,44.65,44.69,31300.0,31.211,31.232,31.1971,31.225,31300.0
2007-09-14 15:20:00,44.69,44.72,44.68,44.71,26300.0,31.225,31.246,31.218,31.239,26300.0
2007-09-14 15:25:00,44.71,44.71,44.59,44.59,37300.0,31.239,31.239,31.1551,31.1551,37300.0
2007-09-14 15:30:00,44.6,44.6,44.55,44.57,42100.0,31.1621,31.1621,31.1272,31.1412,42100.0
2007-09-14 15:35:00,44.57,44.57,44.54,44.56,37900.0,31.1412,31.1412,31.1202,31.1342,37900.0
2007-09-14 15:40:00,44.56,44.58,44.49,44.53,58200.0,31.1342,31.1481,31.0853,31.1132,58200.0
2007-09-14 15:45:00,44.53,44.58,44.51,44.52,58400.0,31.1132,31.1481,31.0992,31.1062,58400.0
2007-09-14 15:50:00,44.51,44.54,44.46,44.49,87800.0,31.0992,31.1202,31.0643,31.0853,87800.0
2007-09-14 15:55:00,44.49,44.56,44.45,44.49,139400.0,31.0853,31.1342,31.0573,31.0853,139400.0
2007-09-17 09:30:00,44.2,44.29,44.09,44.29,51500.0,30.8826,30.9455,30.8058,30.9455,51500.0
2007-09-17 09:35:00,44.29,44.46,44.29,44.44,65400.0,30.9455,31.0643,30.9455,31.0503,65400.0
2007-09-17 09:40:00,44.43,44.43,44.25,44.34,60300.0,31.0433,31.0433,30.9176,30.9805,60300.0
2007-09-17 09:45:00,44.33,44.37,44.3,44.37,44200.0,30.9735,31.0014,30.9525,31.0014,44200.0
2007-09-17 09:50:00,44.36,44.36,44.23,44.26,53600.0,30.9944,30.9944,30.9036,30.9246,53600.0
2007-09-17 09:55:00,44.28,44.4,44.24,44.36,46000.0,30.9385,31.0224,30.9106,30.9944,46000.0
2007-09-17 10:00:00,44.36,44.42,44.36,44.42,32200.0,30.9944,31.0363,30.9944,31.0363,32200.0
2007-09-17 10:05:00,44.44,44.52,44.37,44.39,42100.0,31.0503,31.1062,31.0014,31.0154,42100.0
2007-09-17 10:10:00,44.39,44.5,44.38,44.49,23100.0,31.0154,31.0922,31.0084,31.0853,23100.0
2007-09-17 10:15:00,44.49,44.55,44.43,44.44,54500.0,31.0853,31.1272,31.0433,31.0503,54500.0
2007-09-17 10:20:00,44.45,44.6,44.43,44.54,55900.0,31.0573,31.1621,31.0433,31.1202,55900.0
2007-09-17 10:25:00,44.51,44.51,44.4,44.4,27400.0,31.0992,31.0992,31.0224,31.0224,27400.0
2007-09-17 10:30:00,44.4,44.45,44.39,44.4,69500.0,31.0224,31.0573,31.0154,31.0224,69500.0
2007-09-17 10:35:00,44.4,44.46,44.38,44.44,54300.0,31.0224,31.0643,31.0084,31.0503,54300.0
2007-09-17 10:40:00,44.42,44.46,44.39,44.45,23300.0,31.0363,31.0643,31.0154,31.0573,23300.0
2007-09-17 10:45:00,44.45,44.45,44.4,44.4,19200.0,31.0573,31.0573,31.0224,31.0224,19200.0
2007-09-17 10:50:00,44.4,44.42,44.32,44.36,60100.0,31.0224,31.0363,30.9665,30.9944,60100.0
2007-09-17 10:55:00,44.35,44.37,44.34,44.36,37500.0,30.9874,31.0014,30.9805,30.9944,37500.0
2007-09-17 11:00:00,44.34,44.43,44.34,44.43,28300.0,30.9805,31.0433,30.9805,31.0433,28300.0
2007-09-17 11:05:00,44.43,44.44,44.36,44.36,23300.0,31.0433,31.0503,30.9944,30.9944,23300.0
2007-09-17 11:10:00,44.37,44.37,44.34,44.35,31500.0,31.0014,31.0014,30.9805,30.9874,31500.0
2007-09-17 11:15:00,44.35,44.37,44.33,44.35,38100.0,30.9874,31.0014,30.9735,30.9874,38100.0
2007-09-17 11:20:00,44.35,44.37,44.34,44.36,33900.0,30.9874,31.0014,30.9805,30.9944,33900.0
2007-09-17 11:25:00,44.36,44.36,44.29,44.34,37300.0,30.9944,30.9944,30.9455,30.9805,37300.0
2007-09-17 11:30:00,44.32,44.38,44.31,44.34,35700.0,30.9665,31.0084,30.9595,30.9805,35700.0
2007-09-17 11:35:00,44.33,44.55,44.24,44.24,25200.0,30.9735,31.1272,30.9106,30.9106,25200.0
2007-09-17 11:40:00,44.24,44.26,44.2,44.24,18200.0,30.9106,30.9246,30.8826,30.9106,18200.0
2007-09-17 11:45:00,44.23,44.23,44.14,44.14,12800.0,30.9036,30.9036,30.8407,30.8407,12800.0
2007-09-17 11:50:00,44.13,44.13,44.06,44.07,30800.0,30.8337,30.8337,30.7848,30.7918,30800.0
2007-09-17 11:55:00,44.08,44.13,44.03,44.05,55600.0,30.7988,30.8337,30.7639,30.7778,55600.0
2007-09-17 12:00:00,44.05,44.11,44.05,44.11,26600.0,30.7778,30.8198,30.7778,30.8198,26600.0
2007-09-17 12:05:00,44.1,44.17,44.01,44.16,57700.0,30.8128,30.8617,30.7499,30.8547,57700.0
2007-09-17 12:10:00,44.17,44.19,44.03,44.05,39600.0,30.8617,30.8756,30.7639,30.7778,39600.0
2007-09-17 12:15:00,44.05,44.14,44.05,44.12,17800.0,30.7778,30.8407,30.7778,30.8267,17800.0
2007-09-17 12:20:00,44.12,44.13,44.09,44.11,7500.0,30.8267,30.8337,30.8058,30.8198,7500.0
2007-09-17 12:25:00,44.11,44.18,44.1,44.18,24600.0,30.8198,30.8687,30.8128,30.8687,24600.0
2007-09-17 12:30:00,44.18,44.2,44.17,44.18,15900.0,30.8687,30.8826,30.8617,30.8687,15900.0
2007-09-17 12:35:00,44.18,44.27,44.18,44.27,44100.0,30.8687,30.9315,30.8687,30.9315,44100.0
2007-09-17 12:40:00,44.27,44.28,44.24,44.25,21000.0,30.9315,30.9385,30.9106,30.9176,21000.0
2007-09-17 12:45:00,44.25,44.35,44.25,44.32,13400.0,30.9176,30.9874,30.9176,30.9665,13400.0
2007-09-17 12:50:00,44.32,44.33,44.27,44.27,7100.0,30.9665,30.9735,30.9315,30.9315,7100.0
2007-09-17 12:55:00,44.28,44.33,44.28,44.33,7800.0,30.9385,30.9735,30.9385,30.9735,7800.0
2007-09-17 13:00:00,44.32,44.32,44.3,44.31,6900.0,30.9665,30.9665,30.9525,30.9595,6900.0
2007-09-17 13:05:00,44.32,44.33,44.28,44.29,8900.0,30.9665,30.9735,30.9385,30.9455,8900.0
2007-09-17 13:10:00,44.29,44.33,44.29,44.33,7900.0,30.9455,30.9735,30.9455,30.9735,7900.0
2007-09-17 13:15:00,44.33,44.35,44.32,44.34,5500.0,30.9735,30.9874,30.9665,30.9805,5500.0
2007-09-17 13:20:00,44.35,44.35,44.27,44.27,11200.0,30.9874,30.9874,30.9315,30.9315,11200.0
2007-09-17 13:25:00,44.27,44.31,44.26,44.31,17900.0,30.9315,30.9595,30.9246,30.9595,17900.0
2007-09-17 13:30:00,44.3,44.31,44.24,44.25,17500.0,30.9525,30.9595,30.9106,30.9176,17500.0
2007-09-17 13:35:00,44.26,44.27,44.25,44.25,16900.0,30.9246,30.9315,30.9176,30.9176,16900.0
2007-09-17 13:40:00,44.27,44.29,44.25,44.28,8400.0,30.9315,30.9455,30.9176,30.9385,8400.0
2007-09-17 13:45:00,44.28,44.3,44.28,44.28,8000.0,30.9385,30.9525,30.9385,30.9385,8000.0
2007-09-17 13:50:00,44.29,44.32,44.28,44.31,17600.0,30.9455,30.9665,30.9385,30.9595,17600.0
2007-09-17 13:55:00,44.3,44.32,44.24,44.24,26400.0,30.9525,30.9665,30.9106,30.9106,26400.0
2007-09-17 14:00:00,44.24,44.36,44.23,44.35,56800.0,30.9106,30.9944,30.9036,30.9874,56800.0
2007-09-17 14:05:00,44.36,44.38,44.31,44.33,48800.0,30.9944,31.0084,30.9595,30.9735,48800.0
2007-09-17 14:10:00,44.33,44.4,44.33,44.36,17100.0,30.9735,31.0224,30.9735,30.9944,17100.0
2007-09-17 14:15:00,44.36,44.4,44.33,44.38,12700.0,30.9944,31.0224,30.9735,31.0084,12700.0
2007-09-17 14:20:00,44.38,44.41,44.35,44.39,9600.0,31.0084,31.0294,30.9874,31.0154,9600.0
2007-09-17 14:25:00,44.38,44.46,44.38,44.42,14800.0,31.0084,31.0643,31.0084,31.0363,14800.0
2007-09-17 14:30:00,44.42,44.46,44.41,44.45,17500.0,31.0363,31.0643,31.0294,31.0573,17500.0
2007-09-17 14:35:00,44.44,44.45,44.38,44.39,7900.0,31.0503,31.0573,31.0084,31.0154,7900.0
2007-09-17 14:40:00,44.38,44.41,44.38,44.4,15900.0,31.0084,31.0294,31.0084,31.0224,15900.0
2007-09-17 14:45:00,44.38,44.42,44.36,44.39,16800.0,31.0084,31.0363,30.9944,31.0154,16800.0
2007-09-17 14:50:00,44.37,44.39,44.35,44.37,9100.0,31.0014,31.0154,30.9874,31.0014,9100.0
2007-09-17 14:55:00,44.36,44.43,44.36,44.42,13100.0,30.9944,31.0433,30.9944,31.0363,13100.0
2007-09-17 15:00:00,44.42,44.42,44.39,44.4,9300.0,31.0363,31.0363,31.0154,31.0224,9300.0
2007-09-17 15:05:00,44.39,44.39,44.34,44.39,20600.0,31.0154,31.0154,30.9805,31.0154,20600.0
2007-09-17 15:10:00,44.4,44.5,44.4,44.49,17100.0,31.0224,31.0922,31.0224,31.0853,17100.0
2007-09-17 15:15:00,44.48,44.5,44.42,44.49,24100.0,31.0783,31.0922,31.0363,31.0853,24100.0
2007-09-17 15:20:00,44.49,44.49,44.44,44.49,19000.0,31.0853,31.0853,31.0503,31.0853,19000.0
2007-09-17 15:25:00,44.5,44.52,44.45,44.46,21000.0,31.0922,31.1062,31.0573,31.0643,21000.0
2007-09-17 15:30:00,44.46,44.46,44.39,44.44,51200.0,31.0643,31.0643,31.0154,31.0503,51200.0
2007-09-17 15:35:00,44.44,44.45,44.42,44.44,30400.0,31.0503,31.0573,31.0363,31.0503,30400.0
2007-09-17 15:40:00,44.44,44.48,44.41,44.42,43800.0,31.0503,31.0783,31.0294,31.0363,43800.0
2007-09-17 15:45:00,44.42,44.44,44.4,44.44,66200.0,31.0363,31.0503,31.0224,31.0503,66200.0
2007-09-17 15:50:00,44.42,44.49,44.42,44.46,51500.0,31.0363,31.0853,31.0363,31.0643,51500.0
2007-09-17 15:55:00,44.46,44.46,44.37,44.4,73300.0,31.0643,31.0643,31.0014,31.0224,73300.0
2007-09-18 09:30:00,44.63,44.71,44.52,44.65,95700.0,31.1831,31.239,31.1062,31.1971,95700.0
2007-09-18 09:35:00,44.66,44.99,44.62,44.98,177100.0,31.204,31.4346,31.1761,31.4276,177100.0
2007-09-18 09:40:00,45.02,45.07,44.91,44.99,161800.0,31.4556,31.4905,31.3787,31.4346,161800.0
2007-09-18 09:45:00,44.97,45.09,44.93,45.01,108900.0,31.4206,31.5045,31.3927,31.4486,108900.0
2007-09-18 09:50:00,44.98,45.04,44.9,44.9,89700.0,31.4276,31.4695,31.3717,31.3717,89700.0
2007-09-18 09:55:00,44.89,45.07,44.89,45.04,90400.0,31.3647,31.4905,31.3647,31.4695,90400.0
2007-09-18 10:00:00,45.04,45.2,45.02,45.19,93000.0,31.4695,31.5813,31.4556,31.5743,93000.0
2007-09-18 10:05:00,45.19,45.19,45.06,45.14,40200.0,31.5743,31.5743,31.4835,31.5394,40200.0
2007-09-18 10:10:00,45.14,45.24,45.14,45.16,44700.0,31.5394,31.6093,31.5394,31.5534,44700.0
2007-09-18 10:15:00,45.15,45.18,45.13,45.13,21000.0,31.5464,31.5674,31.5324,31.5324,21000.0
2007-09-18 10:20:00,45.15,45.2,45.14,45.15,29200.0,31.5464,31.5813,31.5394,31.5464,29200.0
2007-09-18 10:25:00,45.15,45.22,45.15,45.21,18400.0,31.5464,31.5953,31.5464,31.5883,18400.0
2007-09-18 10:30:00,45.21,45.27,45.17,45.21,44300.0,31.5883,31.6302,31.5604,31.5883,44300.0
2007-09-18 10:35:00,45.21,45.23,45.14,45.15,32800.0,31.5883,31.6023,31.5394,31.5464,32800.0
2007-09-18 10:40:00,45.15,45.3,45.15,45.24,61700.0,31.5464,31.6512,31.5464,31.6093,61700.0
2007-09-18 10:45:00,45.24,45.29,45.17,45.26,51300.0,31.6093,31.6442,31.5604,31.6233,51300.0
2007-09-18 10:50:00,45.26,45.36,45.23,45.35,42900.0,31.6233,31.6931,31.6023,31.6861,42900.0
2007-09-18 10:55:00,45.35,45.4,45.33,45.38,44700.0,31.6861,31.7211,31.6722,31.7071,44700.0
2007-09-18 11:00:00,45.38,45.45,45.33,45.4,61100.0,31.7071,31.756,31.6722,31.7211,61100.0
2007-09-18 11:05:00,45.41,45.41,45.24,45.29,44600.0,31.7281,31.7281,31.6093,31.6442,44600.0
2007-09-18 11:10:00,45.3,45.3,45.23,45.28,21900.0,31.6512,31.6512,31.6023,31.6372,21900.0
2007-09-18 11:15:00,45.27,45.29,45.25,45.25,27200.0,31.6302,31.6442,31.6163,31.6163,27200.0
2007-09-18 11:20:00,45.24,45.25,45.18,45.19,33100.0,31.6093,31.6163,31.5674,31.5743,33100.0
2007-09-18 11:25:00,45.21,45.28,45.18,45.26,41100.0,31.5883,31.6372,31.5674,31.6233,41100.0
2007-09-18 11:30:00,45.25,45.25,45.22,45.22,25400.0,31.6163,31.6163,31.5953,31.5953,25400.0
2007-09-18 11:35:00,45.22,45.26,45.22,45.24,21200.0,31.5953,31.6233,31.5953,31.6093,21200.0
2007-09-18 11:40:00,45.23,45.36,45.22,45.3,25100.0,31.6023,31.6931,31.5953,31.6512,25100.0
2007-09-18 11:45:00,45.31,45.36,45.31,45.33,11600.0,31.6582,31.6931,31.6582,31.6722,11600.0
2007-09-18 11:50:00,45.33,45.36,45.32,45.36,11100.0,31.6722,31.6931,31.6652,31.6931,11100.0
2007-09-18 11:55:00,45.37,45.38,45.25,45.25,22800.0,31.7001,31.7071,31.6163,31.6163,22800.0
2007-09-18 12:00:00,45.26,45.28,45.25,45.25,10200.0,31.6233,31.6372,31.6163,31.6163,10200.0
2007-09-18 12:05:00,45.25,45.31,45.24,45.3,10800.0,31.6163,31.6582,31.6093,31.6512,10800.0
2007-09-18 12:10:00,45.3,45.31,45.26,45.27,12700.0,31.6512,31.6582,31.6233,31.6302,12700.0
2007-09-18 12:15:00,45.27,45.28,45.22,45.26,24600.0,31.6302,31.6372,31.5953,31.6233,24600.0
2007-09-18 12:20:00,45.26,45.31,45.26,45.28,14500.0,31.6233,31.6582,31.6233,31.6372,14500.0
2007-09-18 12:25:00,45.27,45.29,45.27,45.28,5000.0,31.6302,31.6442,31.6302,31.6372,5000.0
2007-09-18 12:30:00,45.28,45.32,45.28,45.32,11100.0,31.6372,31.6652,31.6372,31.6652,11100.0
2007-09-18 12:35:00,45.33,45.35,45.29,45.33,14200.0,31.6722,31.6861,31.6442,31.6722,14200.0
2007-09-18 12:40:00,45.34,45.35,45.32,45.33,7600.0,31.6792,31.6861,31.6652,31.6722,7600.0
2007-09-18 12:45:00,45.32,45.38,45.32,45.37,9000.0,31.6652,31.7071,31.6652,31.7001,9000.0
2007-09-18 12:50:00,45.37,45.4,45.31,45.33,23700.0,31.7001,31.7211,31.6582,31.6722,23700.0
2007-09-18 12:55:00,45.33,45.42,45.26,45.27,53200.0,31.6722,31.7351,31.6233,31.6302,53200.0
2007-09-18 13:00:00,45.26,45.32,45.26,45.27,25800.0,31.6233,31.6652,31.6233,31.6302,25800.0
2007-09-18 13:05:00,45.26,45.27,45.16,45.23,34800.0,31.6233,31.6302,31.5534,31.6023,34800.0
2007-09-18 13:10:00,45.22,45.28,45.21,45.27,13300.0,31.5953,31.6372,31.5883,31.6302,13300.0
2007-09-18 13:15:00,45.26,45.33,45.26,45.33,17900.0,31.6233,31.6722,31.6233,31.6722,17900.0
2007-09-18 13:20:00,45.32,45.33,45.3,45.3,9800.0,31.6652,31.6722,31.6512,31.6512,9800.0
2007-09-18 13:25:00,45.3,45.31,45.28,45.29,11900.0,31.6512,31.6582,31.6372,31.6442,11900.0
2007-09-18 13:30:00,45.29,45.3,45.28,45.28,13500.0,31.6442,31.6512,31.6372,31.6372,13500.0
2007-09-18 13:35:00,45.29,45.29,45.26,45.26,20500.0,31.6442,31.6442,31.6233,31.6233,20500.0
2007-09-18 13:40:00,45.27,45.31,45.26,45.31,15300.0,31.6302,31.6582,31.6233,31.6582,15300.0
2007-09-18 13:45:00,45.3,45.35,45.3,45.33,22700.0,31.6512,31.6861,31.6512,31.6722,22700.0
2007-09-18 13:50:00,45.32,45.36,45.3,45.34,17400.0,31.6652,31.6931,31.6512,31.6792,17400.0
2007-09-18 13:55:00,45.33,45.38,45.33,45.35,14700.0,31.6722,31.7071,31.6722,31.6861,14700.0
2007-09-18 14:00:00,45.35,45.39,45.33,45.33,24100.0,31.6861,31.7141,31.6722,31.6722,24100.0
2007-09-18 14:05:00,45.33,45.35,45.19,45.22,22300.0,31.6722,31.6861,31.5743,31.5953,22300.0
2007-09-18 14:10:00,45.24,45.29,45.13,45.19,234800.0,31.6093,31.6442,31.5324,31.5743,234800.0
2007-09-18 14:15:00,45.18,45.84,45.17,45.84,120700.0,31.5674,32.0285,31.5604,32.0285,120700.0
2007-09-18 14:20:00,45.8,45.85,45.61,45.68,66800.0,32.0006,32.0355,31.8678,31.9167,66800.0
2007-09-18 14:25:00,45.68,45.77,45.56,45.61,74300.0,31.9167,31.9796,31.8329,31.8678,74300.0
2007-09-18 14:30:00,45.61,45.68,45.61,45.68,71700.0,31.8678,31.9167,31.8678,31.9167,71700.0
2007-09-18 14:35:00,45.68,45.94,45.68,45.94,84700.0,31.9167,32.0984,31.9167,32.0984,84700.0
2007-09-18 14:40:00,45.93,46.04,45.85,45.89,128800.0,32.0914,32.1682,32.0355,32.0634,128800.0
2007-09-18 14:45:00,45.89,46.0,45.78,45.91,80800.0,32.0634,32.1403,31.9866,32.0774,80800.0
2007-09-18 14:50:00,45.94,45.99,45.9,45.92,41200.0,32.0984,32.1333,32.0704,32.0844,41200.0
2007-09-18 14:55:00,45.93,45.99,45.91,45.97,44200.0,32.0914,32.1333,32.0774,32.1193,44200.0
2007-09-18 15:00:00,45.98,45.99,45.89,45.9,38000.0,32.1263,32.1333,32.0634,32.0704,38000.0
2007-09-18 15:05:00,45.9,46.1,45.9,46.09,56100.0,32.0704,32.2102,32.0704,32.2032,56100.0
2007-09-18 15:10:00,46.11,46.36,46.11,46.34,122600.0,32.2172,32.3918,32.2172,32.3779,122600.0
2007-09-18 15:15:00,46.34,46.46,46.26,46.44,168900.0,32.3779,32.4617,32.322,32.4477,168900.0
2007-09-18 15:20:00,46.43,46.48,46.4,46.48,151900.0,32.4407,32.4757,32.4198,32.4757,151900.0
2007-09-18 15:25:00,46.48,46.74,46.47,46.62,176300.0,32.4757,32.6573,32.4687,32.5735,176300.0
2007-09-18 15:30:00,46.61,46.67,46.6,46.63,88300.0,32.5665,32.6084,32.5595,32.5805,88300.0
2007-09-18 15:35:00,46.62,46.7,46.61,46.66,106900.0,32.5735,32.6294,32.5665,32.6014,106900.0
2007-09-18 15:40:00,46.66,46.98,46.66,46.83,166300.0,32.6014,32.825,32.6014,32.7202,166300.0
2007-09-18 15:45:00,46.83,46.83,46.73,46.75,88000.0,32.7202,32.7202,32.6504,32.6643,88000.0
2007-09-18 15:50:00,46.75,46.76,46.58,46.62,97200.0,32.6643,32.6713,32.5455,32.5735,97200.0
2007-09-18 15:55:00,46.62,46.73,46.57,46.61,176700.0,32.5735,32.6504,32.5386,32.5665,176700.0
2007-09-19 09:30:00,46.61,46.61,46.31,46.42,83800.0,32.5665,32.5665,32.3569,32.4338,83800.0
2007-09-19 09:35:00,46.41,46.49,46.4,46.46,80300.0,32.4268,32.4827,32.4198,32.4617,80300.0
2007-09-19 09:40:00,46.44,46.66,46.44,46.52,107100.0,32.4477,32.6014,32.4477,32.5036,107100.0
2007-09-19 09:45:00,46.52,46.6,46.42,46.49,65400.0,32.5036,32.5595,32.4338,32.4827,65400.0
2007-09-19 09:50:00,46.49,46.58,46.48,46.53,79600.0,32.4827,32.5455,32.4757,32.5106,79600.0
2007-09-19 09:55:00,46.54,46.54,46.49,46.51,75300.0,32.5176,32.5176,32.4827,32.4966,75300.0
2007-09-19 10:00:00,46.53,46.54,46.43,46.5,108100.0,32.5106,32.5176,32.4407,32.4896,108100.0
2007-09-19 10:05:00,46.51,46.55,46.44,46.54,51200.0,32.4966,32.5246,32.4477,32.5176,51200.0
2007-09-19 10:10:00,46.55,46.56,46.41,46.43,71200.0,32.5246,32.5316,32.4268,32.4407,71200.0
2007-09-19 10:15:00,46.43,46.49,46.38,46.47,40200.0,32.4407,32.4827,32.4058,32.4687,40200.0
2007-09-19 10:20:00,46.46,46.53,46.39,46.39,99500.0,32.4617,32.5106,32.4128,32.4128,99500.0
2007-09-19 10:25:00,46.39,46.4,46.33,46.34,38600.0,32.4128,32.4198,32.3709,32.3779,38600.0
2007-09-19 10:30:00,46.34,46.35,46.31,46.34,47500.0,32.3779,32.3848,32.3569,32.3779,47500.0
2007-09-19 10:35:00,46.35,46.43,46.35,46.41,44400.0,32.3848,32.4407,32.3848,32.4268,44400.0
2007-09-19 10:40:00,46.41,46.46,46.38,46.44,23800.0,32.4268,32.4617,32.4058,32.4477,23800.0
2007-09-19 10:45:00,46.44,46.54,46.38,46.42,81200.0,32.4477,32.5176,32.4058,32.4338,81200.0
2007-09-19 10:50:00,46.42,46.59,46.4,46.57,100200.0,32.4338,32.5525,32.4198,32.5386,100200.0
2007-09-19 10:55:00,46.57,46.59,46.5,46.5,66400.0,32.5386,32.5525,32.4896,32.4896,66400.0
2007-09-19 11:00:00,46.5,46.5,46.39,46.39,30000.0,32.4896,32.4896,32.4128,32.4128,30000.0
2007-09-19 11:05:00,46.4,46.51,46.35,46.48,119600.0,32.4198,32.4966,32.3848,32.4757,119600.0
2007-09-19 11:10:00,46.47,46.52,46.4,46.51,42100.0,32.4687,32.5036,32.4198,32.4966,42100.0
2007-09-19 11:15:00,46.51,46.64,46.5,46.6,90700.0,32.4966,32.5875,32.4896,32.5595,90700.0
2007-09-19 11:20:00,46.61,46.65,46.52,46.58,105300.0,32.5665,32.5945,32.5036,32.5455,105300.0
2007-09-19 11:25:00,46.59,46.61,46.35,46.36,147700.0,32.5525,32.5665,32.3848,32.3918,147700.0
2007-09-19 11:30:00,46.35,46.44,46.35,46.38,39100.0,32.3848,32.4477,32.3848,32.4058,39100.0
2007-09-19 11:35:00,46.38,46.41,46.35,46.39,67500.0,32.4058,32.4268,32.3848,32.4128,67500.0
2007-09-19 11:40:00,46.4,46.55,46.36,46.54,40700.0,32.4198,32.5246,32.3918,32.5176,40700.0
2007-09-19 11:45:00,46.53,46.67,46.53,46.66,48100.0,32.5106,32.6084,32.5106,32.6014,48100.0
2007-09-19 11:50:00,46.65,46.81,46.64,46.8,61000.0,32.5945,32.7062,32.5875,32.6993,61000.0
2007-09-19 11:55:00,46.8,46.9,46.75,46.9,35500.0,32.6993,32.7691,32.6643,32.7691,35500.0
2007-09-19 12:00:00,46.9,46.93,46.83,46.86,30300.0,32.7691,32.7901,32.7202,32.7412,30300.0
2007-09-19 12:05:00,46.88,46.98,46.87,46.9,30900.0,32.7552,32.825,32.7482,32.7691,30900.0
2007-09-19 12:10:00,46.92,46.92,46.78,46.83,11900.0,32.7831,32.7831,32.6853,32.7202,11900.0
2007-09-19 12:15:00,46.84,46.9,46.83,46.86,60900.0,32.7272,32.7691,32.7202,32.7412,60900.0
2007-09-19 12:20:00,46.88,46.88,46.84,46.86,7700.0,32.7552,32.7552,32.7272,32.7412,7700.0
2007-09-19 12:25:00,46.86,46.89,46.83,46.84,12600.0,32.7412,32.7621,32.7202,32.7272,12600.0
2007-09-19 12:30:00,46.84,46.84,46.74,46.74,10100.0,32.7272,32.7272,32.6573,32.6573,10100.0
2007-09-19 12:35:00,46.76,46.82,46.74,46.79,15900.0,32.6713,32.7132,32.6573,32.6923,15900.0
2007-09-19 12:40:00,46.8,46.85,46.74,46.81,16500.0,32.6993,32.7342,32.6573,32.7062,16500.0
2007-09-19 12:45:00,46.81,46.89,46.81,46.83,14800.0,32.7062,32.7621,32.7062,32.7202,14800.0
2007-09-19 12:50:00,46.83,46.91,46.82,46.87,50500.0,32.7202,32.7761,32.7132,32.7482,50500.0
2007-09-19 12:55:00,46.88,46.95,46.86,46.92,36200.0,32.7552,32.8041,32.7412,32.7831,36200.0
2007-09-19 13:00:00,46.91,46.92,46.88,46.91,22300.0,32.7761,32.7831,32.7552,32.7761,22300.0
2007-09-19 13:05:00,46.9,46.97,46.86,46.96,55400.0,32.7691,32.818,32.7412,32.8111,55400.0
2007-09-19 13:10:00,46.96,47.06,46.95,46.99,49100.0,32.8111,32.8809,32.8041,32.832,49100.0
2007-09-19 13:15:00,46.97,47.02,46.93,46.99,61900.0,32.818,32.853,32.7901,32.832,61900.0
2007-09-19 13:20:00,46.99,47.0,46.93,46.93,55500.0,32.832,32.839,32.7901,32.7901,55500.0
2007-09-19 13:25:00,46.93,47.0,46.92,46.97,53700.0,32.7901,32.839,32.7831,32.818,53700.0
2007-09-19 13:30:00,46.97,47.05,46.96,46.98,73900.0,32.818,32.8739,32.8111,32.825,73900.0
2007-09-19 13:35:00,46.98,47.1,46.98,47.07,81800.0,32.825,32.9089,32.825,32.8879,81800.0
2007-09-19 13:40:00,47.08,47.13,47.05,47.05,69900.0,32.8949,32.9298,32.8739,32.8739,69900.0
2007-09-19 13:45:00,47.05,47.07,46.96,47.06,21500.0,32.8739,32.8879,32.8111,32.8809,21500.0
2007-09-19 13:50:00,47.08,47.11,46.99,47.11,30700.0,32.8949,32.9159,32.832,32.9159,30700.0
2007-09-19 13:55:00,47.09,47.25,47.09,47.19,38900.0,32.9019,33.0137,32.9019,32.9718,38900.0
2007-09-19 14:00:00,47.19,47.19,47.08,47.08,37300.0,32.9718,32.9718,32.8949,32.8949,37300.0
2007-09-19 14:05:00,47.08,47.15,47.07,47.09,41700.0,32.8949,32.9438,32.8879,32.9019,41700.0
2007-09-19 14:10:00,47.09,47.12,47.03,47.08,36900.0,32.9019,32.9228,32.86,32.8949,36900.0
2007-09-19 14:15:00,47.07,47.07,46.93,46.96,30000.0,32.8879,32.8879,32.7901,32.8111,30000.0
2007-09-19 14:20:00,46.96,47.05,46.92,46.96,23700.0,32.8111,32.8739,32.7831,32.8111,23700.0
2007-09-19 14:25:00,46.96,47.02,46.94,46.99,27000.0,32.8111,32.853,32.7971,32.832,27000.0
2007-09-19 14:30:00,46.97,47.06,46.97,47.01,21100.0,32.818,32.8809,32.818,32.846,21100.0
2007-09-19 14:35:00,47.01,47.02,46.93,46.96,51100.0,32.846,32.853,32.7901,32.8111,51100.0
2007-09-19 14:40:00,46.96,46.99,46.82,46.98,65600.0,32.8111,32.832,32.7132,32.825,65600.0
2007-09-19 14:45:00,46.98,47.04,46.95,47.01,59100.0,32.825,32.8669,32.8041,32.846,59100.0
2007-09-19 14:50:00,46.99,47.18,46.97,47.18,44800.0,32.832,32.9648,32.818,32.9648,44800.0
2007-09-19 14:55:00,47.17,47.38,47.16,47.27,87300.0,32.9578,33.1045,32.9508,33.0276,87300.0
2007-09-19 15:00:00,47.27,47.32,47.1,47.13,64200.0,33.0276,33.0626,32.9089,32.9298,64200.0
2007-09-19 15:05:00,47.14,47.22,47.1,47.12,61100.0,32.9368,32.9927,32.9089,32.9228,61100.0
2007-09-19 15:10:00,47.12,47.27,47.11,47.27,60000.0,32.9228,33.0276,32.9159,33.0276,60000.0
2007-09-19 15:15:00,47.27,47.37,47.24,47.31,87400.0,33.0276,33.0975,33.0067,33.0556,87400.0
2007-09-19 15:20:00,47.31,47.38,47.28,47.37,102400.0,33.0556,33.1045,33.0346,33.0975,102400.0
2007-09-19 15:25:00,47.38,47.42,47.28,47.33,124900.0,33.1045,33.1325,33.0346,33.0696,124900.0
2007-09-19 15:30:00,47.35,47.4,47.31,47.34,77400.0,33.0835,33.1185,33.0556,33.0766,77400.0
2007-09-19 15:35:00,47.33,47.34,47.26,47.29,95800.0,33.0696,33.0766,33.0207,33.0416,95800.0
2007-09-19 15:40:00,47.31,47.4,47.29,47.38,91600.0,33.0556,33.1185,33.0416,33.1045,91600.0
2007-09-19 15:45:00,47.38,47.39,47.26,47.26,84000.0,33.1045,33.1115,33.0207,33.0207,84000.0
2007-09-19 15:50:00,47.26,47.32,47.19,47.32,137400.0,33.0207,33.0626,32.9718,33.0626,137400.0
2007-09-19 15:55:00,47.31,47.39,47.28,47.37,119200.0,33.0556,33.1115,33.0346,33.0975,119200.0
2007-09-20 09:30:00,48.07,48.5,48.04,48.37,344500.0,33.5866,33.8871,33.5657,33.7962,344500.0
2007-09-20 09:35:00,48.39,49.27,48.37,49.25,435800.0,33.8102,34.4251,33.7962,34.4111,435800.0
2007-09-20 09:40:00,49.22,49.35,48.63,49.12,406100.0,34.3901,34.481,33.9779,34.3202,406100.0
2007-09-20 09:45:00,49.12,49.12,48.9,48.99,323700.0,34.3202,34.3202,34.1665,34.2294,323700.0
2007-09-20 09:50:00,49.0,49.1,48.95,49.09,184600.0,34.2364,34.3063,34.2015,34.2993,184600.0
2007-09-20 09:55:00,49.1,49.35,49.1,49.25,195200.0,34.3063,34.481,34.3063,34.4111,195200.0
2007-09-20 10:00:00,49.25,49.25,49.07,49.14,112300.0,34.4111,34.4111,34.2853,34.3342,112300.0
2007-09-20 10:05:00,49.14,49.15,49.03,49.08,71500.0,34.3342,34.3412,34.2574,34.2923,71500.0
2007-09-20 10:10:00,49.11,49.14,49.02,49.03,70000.0,34.3133,34.3342,34.2504,34.2574,70000.0
2007-09-20 10:15:00,49.05,49.15,49.02,49.13,88000.0,34.2713,34.3412,34.2504,34.3272,88000.0
2007-09-20 10:20:00,49.13,49.15,49.06,49.08,60700.0,34.3272,34.3412,34.2783,34.2923,60700.0
2007-09-20 10:25:00,49.08,49.14,49.04,49.12,86900.0,34.2923,34.3342,34.2644,34.3202,86900.0
2007-09-20 10:30:00,49.12,49.24,49.06,49.19,137200.0,34.3202,34.4041,34.2783,34.3692,137200.0
2007-09-20 10:35:00,49.19,49.49,49.12,49.41,259200.0,34.3692,34.5788,34.3202,34.5229,259200.0
2007-09-20 10:40:00,49.4,49.43,49.3,49.33,113500.0,34.5159,34.5368,34.446,34.467,113500.0
2007-09-20 10:45:00,49.33,49.47,49.28,49.45,180200.0,34.467,34.5648,34.432,34.5508,180200.0
2007-09-20 10:50:00,49.44,49.44,49.28,49.37,116400.0,34.5438,34.5438,34.432,34.4949,116400.0
2007-09-20 10:55:00,49.37,49.62,49.32,49.61,138900.0,34.4949,34.6696,34.46,34.6626,138900.0
2007-09-20 11:00:00,49.62,49.83,49.52,49.78,174000.0,34.6696,34.8163,34.5997,34.7814,174000.0
2007-09-20 11:05:00,49.78,49.89,49.63,49.68,150900.0,34.7814,34.8582,34.6766,34.7115,150900.0
2007-09-20 11:10:00,49.69,49.71,49.42,49.43,94500.0,34.7185,34.7325,34.5299,34.5368,94500.0
2007-09-20 11:15:00,49.42,49.47,49.33,49.36,68400.0,34.5299,34.5648,34.467,34.4879,68400.0
2007-09-20 11:20:00,49.37,49.4,49.26,49.35,56000.0,34.4949,34.5159,34.4181,34.481,56000.0
2007-09-20 11:25:00,49.35,49.48,49.29,49.42,38800.0,34.481,34.5718,34.439,34.5299,38800.0
2007-09-20 11:30:00,49.42,49.43,49.25,49.32,43600.0,34.5299,34.5368,34.4111,34.46,43600.0
2007-09-20 11:35:00,49.32,49.41,49.24,49.24,39300.0,34.46,34.5229,34.4041,34.4041,39300.0
2007-09-20 11:40:00,49.24,49.31,49.16,49.16,47200.0,34.4041,34.453,34.3482,34.3482,47200.0
2007-09-20 11:45:00,49.16,49.29,49.05,49.22,44400.0,34.3482,34.439,34.2713,34.3901,44400.0
2007-09-20 11:50:00,49.22,49.26,49.06,49.13,38600.0,34.3901,34.4181,34.2783,34.3272,38600.0
2007-09-20 11:55:00,49.15,49.17,49.03,49.04,48000.0,34.3412,34.3552,34.2574,34.2644,48000.0
2007-09-20 12:00:00,49.05,49.23,48.92,48.94,572500.0,34.2713,34.3971,34.1805,34.1945,572500.0
2007-09-20 12:05:00,48.97,49.03,48.83,48.87,171600.0,34.2154,34.2574,34.1176,34.1456,171600.0
2007-09-20 12:10:00,48.86,49.04,48.86,49.04,40500.0,34.1386,34.2644,34.1386,34.2644,40500.0
2007-09-20 12:15:00,49.05,49.22,48.98,49.19,277500.0,34.2713,34.3901,34.2224,34.3692,277500.0
2007-09-20 12:20:00,49.19,49.28,49.13,49.21,428000.0,34.3692,34.432,34.3272,34.3831,428000.0
2007-09-20 12:25:00,49.21,49.23,49.17,49.18,143500.0,34.3831,34.3971,34.3552,34.3622,143500.0
2007-09-20 12:30:00,49.18,49.25,49.1,49.17,109500.0,34.3622,34.4111,34.3063,34.3552,109500.0
2007-09-20 12:35:00,49.18,49.19,48.94,49.0,27800.0,34.3622,34.3692,34.1945,34.2364,27800.0
2007-09-20 12:40:00,49.01,49.05,48.95,48.98,23600.0,34.2434,34.2713,34.2015,34.2224,23600.0
2007-09-20 12:45:00,48.98,49.01,48.92,48.94,20400.0,34.2224,34.2434,34.1805,34.1945,20400.0
2007-09-20 12:50:00,48.94,48.94,48.72,48.75,83400.0,34.1945,34.1945,34.0408,34.0617,83400.0
2007-09-20 12:55:00,48.75,48.92,48.7,48.88,64600.0,34.0617,34.1805,34.0268,34.1526,64600.0
2007-09-20 13:00:00,48.89,48.9,48.77,48.81,36900.0,34.1595,34.1665,34.0757,34.1037,36900.0
2007-09-20 13:05:00,48.82,48.85,48.74,48.75,23700.0,34.1106,34.1316,34.0547,34.0617,23700.0
2007-09-20 13:10:00,48.78,48.81,48.69,48.76,39200.0,34.0827,34.1037,34.0198,34.0687,39200.0
2007-09-20 13:15:00,48.76,48.88,48.76,48.88,14900.0,34.0687,34.1526,34.0687,34.1526,14900.0
2007-09-20 13:20:00,48.89,49.0,48.88,48.98,68400.0,34.1595,34.2364,34.1526,34.2224,68400.0
2007-09-20 13:25:00,48.99,49.01,48.93,49.01,54200.0,34.2294,34.2434,34.1875,34.2434,54200.0
2007-09-20 13:30:00,49.01,49.03,48.98,48.99,33900.0,34.2434,34.2574,34.2224,34.2294,33900.0
2007-09-20 13:35:00,48.99,49.16,48.95,49.07,119100.0,34.2294,34.3482,34.2015,34.2853,119100.0
2007-09-20 13:40:00,49.07,49.14,49.02,49.1,57700.0,34.2853,34.3342,34.2504,34.3063,57700.0
2007-09-20 13:45:00,49.1,49.19,49.02,49.16,95700.0,34.3063,34.3692,34.2504,34.3482,95700.0
2007-09-20 13:50:00,49.16,49.18,49.12,49.14,33400.0,34.3482,34.3622,34.3202,34.3342,33400.0
2007-09-20 13:55:00,49.14,49.4,49.1,49.28,224500.0,34.3342,34.5159,34.3063,34.432,224500.0
2007-09-20 14:00:00,49.3,49.32,49.19,49.32,52400.0,34.446,34.46,34.3692,34.46,52400.0
2007-09-20 14:05:00,49.32,49.34,49.16,49.16,38100.0,34.46,34.474,34.3482,34.3482,38100.0
2007-09-20 14:10:00,49.16,49.2,49.12,49.17,55100.0,34.3482,34.3761,34.3202,34.3552,55100.0
2007-09-20 14:15:00,49.17,49.19,49.12,49.14,32600.0,34.3552,34.3692,34.3202,34.3342,32600.0
2007-09-20 14:20:00,49.15,49.15,48.7,48.73,205900.0,34.3412,34.3412,34.0268,34.0478,205900.0
2007-09-20 14:25:00,48.73,48.84,48.43,48.57,130400.0,34.0478,34.1246,33.8381,33.936,130400.0
2007-09-20 14:30:00,48.57,48.59,48.5,48.57,125600.0,33.936,33.9499,33.8871,33.936,125600.0
2007-09-20 14:35:00,48.57,48.59,48.51,48.54,72200.0,33.936,33.9499,33.894,33.915,72200.0
2007-09-20 14:40:00,48.53,48.58,48.51,48.56,83300.0,33.908,33.9429,33.894,33.929,83300.0
2007-09-20 14:45:00,48.56,48.56,48.52,48.54,37700.0,33.929,33.929,33.901,33.915,37700.0
2007-09-20 14:50:00,48.54,48.57,48.5,48.54,68900.0,33.915,33.936,33.8871,33.915,68900.0
2007-09-20 14:55:00,48.53,48.54,48.5,48.5,34400.0,33.908,33.915,33.8871,33.8871,34400.0
2007-09-20 15:00:00,48.5,48.53,48.46,48.51,128400.0,33.8871,33.908,33.8591,33.894,128400.0
2007-09-20 15:05:00,48.52,48.54,48.42,48.52,133900.0,33.901,33.915,33.8312,33.901,133900.0
2007-09-20 15:10:00,48.52,48.67,48.52,48.59,119200.0,33.901,34.0058,33.901,33.9499,119200.0
2007-09-20 15:15:00,48.6,48.87,48.6,48.75,98400.0,33.9569,34.1456,33.9569,34.0617,98400.0
2007-09-20 15:20:00,48.76,48.8,48.68,48.73,62600.0,34.0687,34.0967,34.0128,34.0478,62600.0
2007-09-20 15:25:00,48.73,48.73,48.65,48.65,54500.0,34.0478,34.0478,33.9919,33.9919,54500.0
2007-09-20 15:30:00,48.65,48.72,48.61,48.71,66100.0,33.9919,34.0408,33.9639,34.0338,66100.0
2007-09-20 15:35:00,48.71,48.71,48.64,48.67,64500.0,34.0338,34.0338,33.9849,34.0058,64500.0
2007-09-20 15:40:00,48.66,48.73,48.55,48.66,138000.0,33.9988,34.0478,33.922,33.9988,138000.0
2007-09-20 15:45:00,48.66,48.66,48.55,48.59,104300.0,33.9988,33.9988,33.922,33.9499,104300.0
2007-09-20 15:50:00,48.59,48.6,48.53,48.55,152900.0,33.9499,33.9569,33.908,33.922,152900.0
2007-09-20 15:55:00,48.55,48.56,48.42,48.42,184000.0,33.922,33.929,33.8312,33.8312,184000.0
2007-09-21 09:30:00,50.25,50.3,49.0,49.76,997500.0,35.1098,35.1447,34.2364,34.7674,997500.0
2007-09-21 09:35:00,49.77,49.85,49.41,49.55,186100.0,34.7744,34.8303,34.5229,34.6207,186100.0
2007-09-21 09:40:00,49.56,49.78,49.45,49.78,132700.0,34.6277,34.7814,34.5508,34.7814,132700.0
2007-09-21 09:45:00,49.77,49.82,49.69,49.69,70800.0,34.7744,34.8093,34.7185,34.7185,70800.0
2007-09-21 09:50:00,49.7,49.7,49.3,49.4,94100.0,34.7255,34.7255,34.446,34.5159,94100.0
2007-09-21 09:55:00,49.36,49.48,49.32,49.43,77200.0,34.4879,34.5718,34.46,34.5368,77200.0
2007-09-21 10:00:00,49.45,49.55,49.4,49.54,40300.0,34.5508,34.6207,34.5159,34.6137,40300.0
2007-09-21 10:05:00,49.54,49.57,49.47,49.53,85600.0,34.6137,34.6347,34.5648,34.6067,85600.0
2007-09-21 10:10:00,49.54,49.72,49.5,49.72,139300.0,34.6137,34.7395,34.5858,34.7395,139300.0
2007-09-21 10:15:00,49.72,49.75,49.65,49.65,23900.0,34.7395,34.7604,34.6906,34.6906,23900.0
2007-09-21 10:20:00,49.64,49.74,49.59,49.71,40500.0,34.6836,34.7534,34.6486,34.7325,40500.0
2007-09-21 10:25:00,49.72,49.74,49.67,49.69,23700.0,34.7395,34.7534,34.7045,34.7185,23700.0
2007-09-21 10:30:00,49.69,49.73,49.66,49.7,32600.0,34.7185,34.7465,34.6975,34.7255,32600.0
2007-09-21 10:35:00,49.7,49.7,49.59,49.6,35000.0,34.7255,34.7255,34.6486,34.6556,35000.0
2007-09-21 10:40:00,49.6,49.6,49.54,49.54,16300.0,34.6556,34.6556,34.6137,34.6137,16300.0
2007-09-21 10:45:00,49.55,49.55,49.39,49.41,57600.0,34.6207,34.6207,34.5089,34.5229,57600.0
2007-09-21 10:50:00,49.41,49.46,49.41,49.41,22000.0,34.5229,34.5578,34.5229,34.5229,22000.0
2007-09-21 10:55:00,49.42,49.44,49.4,49.43,20500.0,34.5299,34.5438,34.5159,34.5368,20500.0
2007-09-21 11:00:00,49.42,49.58,49.41,49.53,38100.0,34.5299,34.6417,34.5229,34.6067,38100.0
2007-09-21 11:05:00,49.53,49.56,49.49,49.53,59900.0,34.6067,34.6277,34.5788,34.6067,59900.0
2007-09-21 11:10:00,49.52,49.55,49.48,49.48,33700.0,34.5997,34.6207,34.5718,34.5718,33700.0
2007-09-21 11:15:00,49.47,49.49,49.38,49.39,32000.0,34.5648,34.5788,34.5019,34.5089,32000.0
2007-09-21 11:20:00,49.38,49.41,49.34,49.35,26400.0,34.5019,34.5229,34.474,34.481,26400.0
2007-09-21 11:25:00,49.35,49.35,49.21,49.22,40900.0,34.481,34.481,34.3831,34.3901,40900.0
2007-09-21 11:30:00,49.21,49.22,49.07,49.08,61900.0,34.3831,34.3901,34.2853,34.2923,61900.0
2007-09-21 11:35:00,49.1,49.14,49.01,49.14,73500.0,34.3063,34.3342,34.2434,34.3342,73500.0
2007-09-21 11:40:00,49.15,49.23,49.06,49.16,95500.0,34.3412,34.3971,34.2783,34.3482,95500.0
2007-09-21 11:45:00,49.17,49.22,49.1,49.2,40500.0,34.3552,34.3901,34.3063,34.3761,40500.0
2007-09-21 11:50:00,49.2,49.3,49.2,49.25,27100.0,34.3761,34.446,34.3761,34.4111,27100.0
2007-09-21 11:55:00,49.24,49.33,49.19,49.19,35900.0,34.4041,34.467,34.3692,34.3692,35900.0
2007-09-21 12:00:00,49.18,49.19,49.1,49.11,20800.0,34.3622,34.3692,34.3063,34.3133,20800.0
2007-09-21 12:05:00,49.12,49.19,49.12,49.17,12200.0,34.3202,34.3692,34.3202,34.3552,12200.0
2007-09-21 12:10:00,49.17,49.26,49.15,49.26,21100.0,34.3552,34.4181,34.3412,34.4181,21100.0
2007-09-21 12:15:00,49.23,49.26,49.21,49.24,14700.0,34.3971,34.4181,34.3831,34.4041,14700.0
2007-09-21 12:20:00,49.24,49.25,49.23,49.24,7600.0,34.4041,34.4111,34.3971,34.4041,7600.0
2007-09-21 12:25:00,49.24,49.37,49.22,49.35,30500.0,34.4041,34.4949,34.3901,34.481,30500.0
2007-09-21 12:30:00,49.37,49.65,49.37,49.4,16300.0,34.4949,34.6906,34.4949,34.5159,16300.0
2007-09-21 12:35:00,49.4,49.42,49.27,49.32,57500.0,34.5159,34.5299,34.4251,34.46,57500.0
2007-09-21 12:40:00,49.34,49.36,49.28,49.32,12100.0,34.474,34.4879,34.432,34.46,12100.0
2007-09-21 12:45:00,49.32,49.33,49.25,49.3,17200.0,34.46,34.467,34.4111,34.446,17200.0
2007-09-21 12:50:00,49.28,49.33,49.23,49.29,20400.0,34.432,34.467,34.3971,34.439,20400.0
2007-09-21 12:55:00,49.29,49.32,49.28,49.3,7800.0,34.439,34.46,34.432,34.446,7800.0
2007-09-21 13:00:00,49.3,49.37,49.28,49.36,13700.0,34.446,34.4949,34.432,34.4879,13700.0
2007-09-21 13:05:00,49.36,49.37,49.32,49.33,10700.0,34.4879,34.4949,34.46,34.467,10700.0
2007-09-21 13:10:00,49.33,49.33,49.26,49.31,20400.0,34.467,34.467,34.4181,34.453,20400.0
2007-09-21 13:15:00,49.32,49.32,49.25,49.28,12000.0,34.46,34.46,34.4111,34.432,12000.0
2007-09-21 13:20:00,49.28,49.32,49.27,49.31,9100.0,34.432,34.46,34.4251,34.453,9100.0
2007-09-21 13:25:00,49.31,49.32,49.28,49.32,8500.0,34.453,34.46,34.432,34.46,8500.0
2007-09-21 13:30:00,49.31,49.32,49.29,49.29,9700.0,34.453,34.46,34.439,34.439,9700.0
2007-09-21 13:35:00,49.29,49.29,49.23,49.25,17900.0,34.439,34.439,34.3971,34.4111,17900.0
2007-09-21 13:40:00,49.25,49.29,49.24,49.25,22100.0,34.4111,34.439,34.4041,34.4111,22100.0
2007-09-21 13:45:00,49.25,49.29,49.24,49.24,15600.0,34.4111,34.439,34.4041,34.4041,15600.0
2007-09-21 13:50:00,49.24,49.25,49.2,49.2,16300.0,34.4041,34.4111,34.3761,34.3761,16300.0
2007-09-21 13:55:00,49.21,49.21,48.53,49.19,32500.0,34.3831,34.3831,33.908,34.3692,32500.0
2007-09-21 14:00:00,49.2,49.21,49.18,49.19,10200.0,34.3761,34.3831,34.3622,34.3692,10200.0
2007-09-21 14:05:00,49.19,49.19,49.17,49.18,10600.0,34.3692,34.3692,34.3552,34.3622,10600.0
2007-09-21 14:10:00,49.19,49.19,49.09,49.09,25500.0,34.3692,34.3692,34.2993,34.2993,25500.0
2007-09-21 14:15:00,49.09,49.12,49.03,49.04,22100.0,34.2993,34.3202,34.2574,34.2644,22100.0
2007-09-21 14:20:00,49.06,49.22,49.06,49.17,44500.0,34.2783,34.3901,34.2783,34.3552,44500.0
2007-09-21 14:25:00,49.17,49.21,49.15,49.18,18000.0,34.3552,34.3831,34.3412,34.3622,18000.0
2007-09-21 14:30:00,49.17,49.25,49.17,49.23,21600.0,34.3552,34.4111,34.3552,34.3971,21600.0
2007-09-21 14:35:00,49.24,49.24,49.14,49.14,14000.0,34.4041,34.4041,34.3342,34.3342,14000.0
2007-09-21 14:40:00,49.14,49.15,49.03,49.06,14500.0,34.3342,34.3412,34.2574,34.2783,14500.0
2007-09-21 14:45:00,49.07,49.15,49.07,49.14,16700.0,34.2853,34.3412,34.2853,34.3342,16700.0
2007-09-21 14:50:00,49.13,49.14,49.04,49.06,22300.0,34.3272,34.3342,34.2644,34.2783,22300.0
2007-09-21 14:55:00,49.05,49.05,48.96,48.98,36000.0,34.2713,34.2713,34.2085,34.2224,36000.0
2007-09-21 15:00:00,48.99,49.25,48.96,49.25,43200.0,34.2294,34.4111,34.2085,34.4111,43200.0
2007-09-21 15:05:00,49.26,49.26,49.15,49.15,17500.0,34.4181,34.4181,34.3412,34.3412,17500.0
2007-09-21 15:10:00,49.15,49.2,49.1,49.19,21400.0,34.3412,34.3761,34.3063,34.3692,21400.0
2007-09-21 15:15:00,49.2,49.21,49.16,49.2,13100.0,34.3761,34.3831,34.3482,34.3761,13100.0
2007-09-21 15:20:00,49.2,49.26,49.19,49.26,26200.0,34.3761,34.4181,34.3692,34.4181,26200.0
2007-09-21 15:25:00,49.28,49.32,49.21,49.23,36700.0,34.432,34.46,34.3831,34.3971,36700.0
2007-09-21 15:30:00,49.23,49.25,49.16,49.18,33000.0,34.3971,34.4111,34.3482,34.3622,33000.0
2007-09-21 15:35:00,49.16,49.22,49.15,49.19,19400.0,34.3482,34.3901,34.3412,34.3692,19400.0
2007-09-21 15:40:00,49.18,49.3,49.18,49.22,61500.0,34.3622,34.446,34.3622,34.3901,61500.0
2007-09-21 15:45:00,49.22,49.23,49.17,49.18,47000.0,34.3901,34.3971,34.3552,34.3622,47000.0
2007-09-21 15:50:00,49.17,49.26,49.15,49.2,52900.0,34.3552,34.4181,34.3412,34.3761,52900.0
2007-09-21 15:55:00,49.2,49.23,49.1,49.17,159100.0,34.3761,34.3971,34.3063,34.3552,159100.0
2007-09-24 09:30:00,49.43,49.86,49.43,49.82,72000.0,34.5368,34.8373,34.5368,34.8093,72000.0
2007-09-24 09:35:00,49.85,49.88,49.68,49.7,98000.0,34.8303,34.8513,34.7115,34.7255,98000.0
2007-09-24 09:40:00,49.7,49.83,49.65,49.78,64900.0,34.7255,34.8163,34.6906,34.7814,64900.0
2007-09-24 09:45:00,49.79,50.2,49.74,50.13,196600.0,34.7884,35.0748,34.7534,35.0259,196600.0
2007-09-24 09:50:00,50.14,50.15,49.95,49.98,43600.0,35.0329,35.0399,34.9002,34.9211,43600.0
2007-09-24 09:55:00,49.95,49.99,49.91,49.93,49100.0,34.9002,34.9281,34.8722,34.8862,49100.0
2007-09-24 10:00:00,49.93,49.93,49.84,49.85,48500.0,34.8862,34.8862,34.8233,34.8303,48500.0
2007-09-24 10:05:00,49.85,49.87,49.79,49.82,44100.0,34.8303,34.8443,34.7884,34.8093,44100.0
2007-09-24 10:10:00,49.82,49.86,49.78,49.82,29400.0,34.8093,34.8373,34.7814,34.8093,29400.0
2007-09-24 10:15:00,49.83,49.88,49.83,49.85,61800.0,34.8163,34.8513,34.8163,34.8303,61800.0
2007-09-24 10:20:00,49.84,49.86,49.82,49.83,36100.0,34.8233,34.8373,34.8093,34.8163,36100.0
2007-09-24 10:25:00,49.83,49.86,49.8,49.85,53900.0,34.8163,34.8373,34.7954,34.8303,53900.0
2007-09-24 10:30:00,49.86,49.86,49.83,49.84,58600.0,34.8373,34.8373,34.8163,34.8233,58600.0
2007-09-24 10:35:00,49.85,49.87,49.77,49.79,91600.0,34.8303,34.8443,34.7744,34.7884,91600.0
2007-09-24 10:40:00,49.8,49.87,49.79,49.86,76600.0,34.7954,34.8443,34.7884,34.8373,76600.0
2007-09-24 10:45:00,49.86,49.87,49.71,49.76,56500.0,34.8373,34.8443,34.7325,34.7674,56500.0
2007-09-24 10:50:00,49.76,49.79,49.6,49.62,38800.0,34.7674,34.7884,34.6556,34.6696,38800.0
2007-09-24 10:55:00,49.62,49.69,49.61,49.67,23900.0,34.6696,34.7185,34.6626,34.7045,23900.0
2007-09-24 11:00:00,49.66,49.66,49.47,49.48,43500.0,34.6975,34.6975,34.5648,34.5718,43500.0
2007-09-24 11:05:00,49.48,49.59,49.48,49.58,25400.0,34.5718,34.6486,34.5718,34.6417,25400.0
2007-09-24 11:10:00,49.58,49.6,49.51,49.53,23000.0,34.6417,34.6556,34.5927,34.6067,23000.0
2007-09-24 11:15:00,49.53,49.57,49.52,49.55,19800.0,34.6067,34.6347,34.5997,34.6207,19800.0
2007-09-24 11:20:00,49.55,49.6,49.48,49.48,42800.0,34.6207,34.6556,34.5718,34.5718,42800.0
2007-09-24 11:25:00,49.51,49.53,49.46,49.5,17300.0,34.5927,34.6067,34.5578,34.5858,17300.0
2007-09-24 11:30:00,49.51,49.52,49.47,49.48,19500.0,34.5927,34.5997,34.5648,34.5718,19500.0
2007-09-24 11:35:00,49.47,49.48,49.36,49.43,33800.0,34.5648,34.5718,34.4879,34.5368,33800.0
2007-09-24 11:40:00,49.43,49.43,49.24,49.25,40400.0,34.5368,34.5368,34.4041,34.4111,40400.0
2007-09-24 11:45:00,49.25,49.28,49.16,49.21,77500.0,34.4111,34.432,34.3482,34.3831,77500.0
2007-09-24 11:50:00,49.2,49.23,49.1,49.22,58800.0,34.3761,34.3971,34.3063,34.3901,58800.0
2007-09-24 11:55:00,49.21,49.22,49.12,49.17,39700.0,34.3831,34.3901,34.3202,34.3552,39700.0
2007-09-24 12:00:00,49.18,49.18,49.15,49.18,21100.0,34.3622,34.3622,34.3412,34.3622,21100.0
2007-09-24 12:05:00,49.18,49.26,49.17,49.25,22700.0,34.3622,34.4181,34.3552,34.4111,22700.0
2007-09-24 12:10:00,49.24,49.28,49.2,49.24,14600.0,34.4041,34.432,34.3761,34.4041,14600.0
2007-09-24 12:15:00,49.25,49.26,49.22,49.26,10500.0,34.4111,34.4181,34.3901,34.4181,10500.0
2007-09-24 12:20:00,49.25,49.28,49.2,49.26,72000.0,34.4111,34.432,34.3761,34.4181,72000.0
2007-09-24 12:25:00,49.26,49.38,49.25,49.38,23000.0,34.4181,34.5019,34.4111,34.5019,23000.0
2007-09-24 12:30:00,49.37,49.4,49.35,49.38,14500.0,34.4949,34.5159,34.481,34.5019,14500.0
2007-09-24 12:35:00,49.38,49.41,49.34,49.35,19300.0,34.5019,34.5229,34.474,34.481,19300.0
2007-09-24 12:40:00,49.35,49.37,49.32,49.36,13100.0,34.481,34.4949,34.46,34.4879,13100.0
2007-09-24 12:45:00,49.36,49.44,49.36,49.44,13800.0,34.4879,34.5438,34.4879,34.5438,13800.0
2007-09-24 12:50:00,49.42,49.52,49.4,49.52,22000.0,34.5299,34.5997,34.5159,34.5997,22000.0
2007-09-24 12:55:00,49.51,49.66,49.5,49.65,27400.0,34.5927,34.6975,34.5858,34.6906,27400.0
2007-09-24 13:00:00,49.65,49.66,49.61,49.63,18100.0,34.6906,34.6975,34.6626,34.6766,18100.0
2007-09-24 13:05:00,49.61,49.62,49.56,49.59,9900.0,34.6626,34.6696,34.6277,34.6486,9900.0
2007-09-24 13:10:00,49.58,49.59,49.55,49.56,5800.0,34.6417,34.6486,34.6207,34.6277,5800.0
2007-09-24 13:15:00,49.57,49.57,49.48,49.54,18400.0,34.6347,34.6347,34.5718,34.6137,18400.0
2007-09-24 13:20:00,49.55,49.55,49.42,49.44,14400.0,34.6207,34.6207,34.5299,34.5438,14400.0
2007-09-24 13:25:00,49.43,49.43,49.38,49.42,12600.0,34.5368,34.5368,34.5019,34.5299,12600.0
2007-09-24 13:30:00,49.42,49.42,49.25,49.25,31800.0,34.5299,34.5299,34.4111,34.4111,31800.0
2007-09-24 13:35:00,49.25,49.25,49.19,49.19,27300.0,34.4111,34.4111,34.3692,34.3692,27300.0
2007-09-24 13:40:00,49.19,49.19,49.1,49.11,26000.0,34.3692,34.3692,34.3063,34.3133,26000.0
2007-09-24 13:45:00,49.12,49.12,49.0,49.01,27000.0,34.3202,34.3202,34.2364,34.2434,27000.0
2007-09-24 13:50:00,49.01,49.07,49.0,49.05,40100.0,34.2434,34.2853,34.2364,34.2713,40100.0
2007-09-24 13:55:00,49.05,49.11,49.04,49.05,21300.0,34.2713,34.3133,34.2644,34.2713,21300.0
2007-09-24 14:00:00,49.08,49.23,49.06,49.2,22100.0,34.2923,34.3971,34.2783,34.3761,22100.0
2007-09-24 14:05:00,49.2,49.22,49.14,49.22,14700.0,34.3761,34.3901,34.3342,34.3901,14700.0
2007-09-24 14:10:00,49.21,49.21,49.09,49.18,23000.0,34.3831,34.3831,34.2993,34.3622,23000.0
2007-09-24 14:15:00,49.18,49.22,49.17,49.19,13200.0,34.3622,34.3901,34.3552,34.3692,13200.0
2007-09-24 14:20:00,49.19,49.21,49.09,49.09,12100.0,34.3692,34.3831,34.2993,34.2993,12100.0
2007-09-24 14:25:00,49.09,49.09,49.02,49.05,16300.0,34.2993,34.2993,34.2504,34.2713,16300.0
2007-09-24 14:30:00,49.04,49.04,48.95,48.96,36500.0,34.2644,34.2644,34.2015,34.2085,36500.0
2007-09-24 14:35:00,48.96,49.05,48.92,49.04,34400.0,34.2085,34.2713,34.1805,34.2644,34400.0
2007-09-24 14:40:00,49.03,49.11,49.01,49.11,20200.0,34.2574,34.3133,34.2434,34.3133,20200.0
2007-09-24 14:45:00,49.1,49.11,49.06,49.1,17800.0,34.3063,34.3133,34.2783,34.3063,17800.0
2007-09-24 14:50:00,49.1,49.16,49.1,49.16,15200.0,34.3063,34.3482,34.3063,34.3482,15200.0
2007-09-24 14:55:00,49.15,49.17,49.12,49.12,17700.0,34.3412,34.3552,34.3202,34.3202,17700.0
2007-09-24 15:00:00,49.12,49.13,49.02,49.07,56500.0,34.3202,34.3272,34.2504,34.2853,56500.0
2007-09-24 15:05:00,49.07,49.13,49.05,49.06,34300.0,34.2853,34.3272,34.2713,34.2783,34300.0
2007-09-24 15:10:00,49.05,49.06,48.97,49.0,33200.0,34.2713,34.2783,34.2154,34.2364,33200.0
2007-09-24 15:15:00,49.0,49.07,48.97,49.04,27500.0,34.2364,34.2853,34.2154,34.2644,27500.0
2007-09-24 15:20:00,49.04,49.14,49.04,49.13,29900.0,34.2644,34.3342,34.2644,34.3272,29900.0
2007-09-24 15:25:00,49.15,49.23,49.14,49.23,28900.0,34.3412,34.3971,34.3342,34.3971,28900.0
2007-09-24 15:30:00,49.22,49.25,49.17,49.18,26900.0,34.3901,34.4111,34.3552,34.3622,26900.0
2007-09-24 15:35:00,49.19,49.19,49.13,49.15,39000.0,34.3692,34.3692,34.3272,34.3412,39000.0
2007-09-24 15:40:00,49.14,49.17,49.11,49.13,67900.0,34.3342,34.3552,34.3133,34.3272,67900.0
2007-09-24 15:45:00,49.14,49.14,49.08,49.12,81600.0,34.3342,34.3342,34.2923,34.3202,81600.0
2007-09-24 15:50:00,49.12,49.19,49.1,49.13,80700.0,34.3202,34.3692,34.3063,34.3272,80700.0
2007-09-24 15:55:00,49.14,49.2,49.13,49.15,96300.0,34.3342,34.3761,34.3272,34.3412,96300.0
2007-09-25 09:30:00,48.68,48.82,48.67,48.73,96500.0,34.0128,34.1106,34.0058,34.0478,96500.0
2007-09-25 09:35:00,48.74,48.82,48.7,48.7,50300.0,34.0547,34.1106,34.0268,34.0268,50300.0
2007-09-25 09:40:00,48.72,48.76,48.69,48.71,73900.0,34.0408,34.0687,34.0198,34.0338,73900.0
2007-09-25 09:45:00,48.72,48.75,48.56,48.61,51000.0,34.0408,34.0617,33.929,33.9639,51000.0
2007-09-25 09:50:00,48.62,48.7,48.53,48.63,37400.0,33.9709,34.0268,33.908,33.9779,37400.0
2007-09-25 09:55:00,48.62,48.69,48.56,48.62,43800.0,33.9709,34.0198,33.929,33.9709,43800.0
2007-09-25 10:00:00,48.61,48.62,48.43,48.5,69900.0,33.9639,33.9709,33.8381,33.8871,69900.0
2007-09-25 10:05:00,48.51,48.58,48.51,48.56,27700.0,33.894,33.9429,33.894,33.929,27700.0
2007-09-25 10:10:00,48.58,48.7,48.58,48.68,68700.0,33.9429,34.0268,33.9429,34.0128,68700.0
2007-09-25 10:15:00,48.67,48.74,48.58,48.74,78000.0,34.0058,34.0547,33.9429,34.0547,78000.0
2007-09-25 10:20:00,48.75,48.83,48.62,48.72,143100.0,34.0617,34.1176,33.9709,34.0408,143100.0
2007-09-25 10:25:00,48.72,48.82,48.66,48.69,47200.0,34.0408,34.1106,33.9988,34.0198,47200.0
2007-09-25 10:30:00,48.7,48.72,48.68,48.7,41300.0,34.0268,34.0408,34.0128,34.0268,41300.0
2007-09-25 10:35:00,48.71,48.78,48.65,48.74,136100.0,34.0338,34.0827,33.9919,34.0547,136100.0
2007-09-25 10:40:00,48.74,48.82,48.74,48.77,47600.0,34.0547,34.1106,34.0547,34.0757,47600.0
2007-09-25 10:45:00,48.78,48.81,48.78,48.78,51800.0,34.0827,34.1037,34.0827,34.0827,51800.0
2007-09-25 10:50:00,48.77,48.83,48.77,48.83,91500.0,34.0757,34.1176,34.0757,34.1176,91500.0
2007-09-25 10:55:00,48.82,48.85,48.8,48.82,47600.0,34.1106,34.1316,34.0967,34.1106,47600.0
2007-09-25 11:00:00,48.8,48.84,48.74,48.74,27000.0,34.0967,34.1246,34.0547,34.0547,27000.0
2007-09-25 11:05:00,48.74,48.85,48.7,48.74,56100.0,34.0547,34.1316,34.0268,34.0547,56100.0
2007-09-25 11:10:00,48.75,48.85,48.74,48.77,24300.0,34.0617,34.1316,34.0547,34.0757,24300.0
2007-09-25 11:15:00,48.76,48.78,48.68,48.68,54000.0,34.0687,34.0827,34.0128,34.0128,54000.0
2007-09-25 11:20:00,48.67,48.69,48.61,48.62,37100.0,34.0058,34.0198,33.9639,33.9709,37100.0
2007-09-25 11:25:00,48.62,48.77,48.62,48.73,80700.0,33.9709,34.0757,33.9709,34.0478,80700.0
2007-09-25 11:30:00,48.74,48.75,48.66,48.68,30700.0,34.0547,34.0617,33.9988,34.0128,30700.0
2007-09-25 11:35:00,48.67,48.72,48.65,48.65,15000.0,34.0058,34.0408,33.9919,33.9919,15000.0
2007-09-25 11:40:00,48.66,48.68,48.65,48.67,10100.0,33.9988,34.0128,33.9919,34.0058,10100.0
2007-09-25 11:45:00,48.65,48.66,48.61,48.64,14700.0,33.9919,33.9988,33.9639,33.9849,14700.0
2007-09-25 11:50:00,48.64,48.66,48.63,48.66,22000.0,33.9849,33.9988,33.9779,33.9988,22000.0
2007-09-25 11:55:00,48.65,48.77,48.63,48.74,25800.0,33.9919,34.0757,33.9779,34.0547,25800.0
2007-09-25 12:00:00,48.75,48.75,48.64,48.64,21600.0,34.0617,34.0617,33.9849,33.9849,21600.0
2007-09-25 12:05:00,48.66,48.76,48.65,48.69,36700.0,33.9988,34.0687,33.9919,34.0198,36700.0
2007-09-25 12:10:00,48.69,48.7,48.61,48.64,29100.0,34.0198,34.0268,33.9639,33.9849,29100.0
2007-09-25 12:15:00,48.64,48.72,48.63,48.67,27300.0,33.9849,34.0408,33.9779,34.0058,27300.0
2007-09-25 12:20:00,48.67,48.68,48.62,48.67,27900.0,34.0058,34.0128,33.9709,34.0058,27900.0
2007-09-25 12:25:00,48.67,48.72,48.67,48.71,15600.0,34.0058,34.0408,34.0058,34.0338,15600.0
2007-09-25 12:30:00,48.7,48.76,48.69,48.73,22200.0,34.0268,34.0687,34.0198,34.0478,22200.0
2007-09-25 12:35:00,48.74,48.75,48.68,48.71,24400.0,34.0547,34.0617,34.0128,34.0338,24400.0
2007-09-25 12:40:00,48.71,48.82,48.71,48.79,15500.0,34.0338,34.1106,34.0338,34.0897,15500.0
2007-09-25 12:45:00,48.78,48.91,48.78,48.9,36700.0,34.0827,34.1735,34.0827,34.1665,36700.0
2007-09-25 12:50:00,48.9,48.9,48.81,48.83,20000.0,34.1665,34.1665,34.1037,34.1176,20000.0
2007-09-25 12:55:00,48.84,48.88,48.83,48.87,14600.0,34.1246,34.1526,34.1176,34.1456,14600.0
2007-09-25 13:00:00,48.86,48.86,48.76,48.77,11500.0,34.1386,34.1386,34.0687,34.0757,11500.0
2007-09-25 13:05:00,48.79,48.91,48.78,48.87,26500.0,34.0897,34.1735,34.0827,34.1456,26500.0
2007-09-25 13:10:00,48.85,48.89,48.8,48.81,17300.0,34.1316,34.1595,34.0967,34.1037,17300.0
2007-09-25 13:15:00,48.82,48.87,48.77,48.77,25400.0,34.1106,34.1456,34.0757,34.0757,25400.0
2007-09-25 13:20:00,48.78,48.78,48.69,48.7,24100.0,34.0827,34.0827,34.0198,34.0268,24100.0
2007-09-25 13:25:00,48.7,48.71,48.69,48.7,14400.0,34.0268,34.0338,34.0198,34.0268,14400.0
2007-09-25 13:30:00,48.71,48.71,48.67,48.68,11700.0,34.0338,34.0338,34.0058,34.0128,11700.0
2007-09-25 13:35:00,48.67,48.68,48.64,48.65,15300.0,34.0058,34.0128,33.9849,33.9919,15300.0
2007-09-25 13:40:00,48.65,48.65,48.59,48.6,14000.0,33.9919,33.9919,33.9499,33.9569,14000.0
2007-09-25 13:45:00,48.59,48.62,48.56,48.62,20200.0,33.9499,33.9709,33.929,33.9709,20200.0
2007-09-25 13:50:00,48.62,48.63,48.58,48.59,10600.0,33.9709,33.9779,33.9429,33.9499,10600.0
2007-09-25 13:55:00,48.6,48.66,48.6,48.65,11900.0,33.9569,33.9988,33.9569,33.9919,11900.0
2007-09-25 14:00:00,48.64,48.65,48.62,48.63,13700.0,33.9849,33.9919,33.9709,33.9779,13700.0
2007-09-25 14:05:00,48.64,48.74,48.56,48.66,397000.0,33.9849,34.0547,33.929,33.9988,397000.0
2007-09-25 14:10:00,48.68,48.74,48.65,48.66,24700.0,34.0128,34.0547,33.9919,33.9988,24700.0
2007-09-25 14:15:00,48.66,48.66,48.61,48.64,11600.0,33.9988,33.9988,33.9639,33.9849,11600.0
2007-09-25 14:20:00,48.62,48.65,48.61,48.62,6700.0,33.9709,33.9919,33.9639,33.9709,6700.0
2007-09-25 14:25:00,48.65,48.66,48.64,48.66,110900.0,33.9919,33.9988,33.9849,33.9988,110900.0
2007-09-25 14:30:00,48.65,48.65,48.62,48.62,14000.0,33.9919,33.9919,33.9709,33.9709,14000.0
2007-09-25 14:35:00,48.63,48.65,48.61,48.64,9000.0,33.9779,33.9919,33.9639,33.9849,9000.0
2007-09-25 14:40:00,48.64,48.66,48.64,48.65,15600.0,33.9849,33.9988,33.9849,33.9919,15600.0
2007-09-25 14:45:00,48.65,48.66,48.64,48.65,19600.0,33.9919,33.9988,33.9849,33.9919,19600.0
2007-09-25 14:50:00,48.65,48.65,48.58,48.59,22100.0,33.9919,33.9919,33.9429,33.9499,22100.0
2007-09-25 14:55:00,48.57,48.72,48.57,48.72,23900.0,33.936,34.0408,33.936,34.0408,23900.0
2007-09-25 15:00:00,48.7,48.71,48.61,48.63,22400.0,34.0268,34.0338,33.9639,33.9779,22400.0
2007-09-25 15:05:00,48.63,48.65,48.6,48.61,19800.0,33.9779,33.9919,33.9569,33.9639,19800.0
2007-09-25 15:10:00,48.6,48.64,48.58,48.61,19200.0,33.9569,33.9849,33.9429,33.9639,19200.0
2007-09-25 15:15:00,48.61,48.65,48.53,48.58,26500.0,33.9639,33.9919,33.908,33.9429,26500.0
2007-09-25 15:20:00,48.59,48.61,48.57,48.58,12900.0,33.9499,33.9639,33.936,33.9429,12900.0
2007-09-25 15:25:00,48.59,48.66,48.57,48.63,17100.0,33.9499,33.9988,33.936,33.9779,17100.0
2007-09-25 15:30:00,48.64,48.66,48.59,48.61,16500.0,33.9849,33.9988,33.9499,33.9639,16500.0
2007-09-25 15:35:00,48.61,48.66,48.61,48.65,19600.0,33.9639,33.9988,33.9639,33.9919,19600.0
2007-09-25 15:40:00,48.66,48.66,48.6,48.64,41100.0,33.9988,33.9988,33.9569,33.9849,41100.0
2007-09-25 15:45:00,48.65,48.68,48.61,48.66,40900.0,33.9919,34.0128,33.9639,33.9988,40900.0
2007-09-25 15:50:00,48.68,48.68,48.63,48.63,31100.0,34.0128,34.0128,33.9779,33.9779,31100.0
2007-09-25 15:55:00,48.63,48.68,48.6,48.68,103100.0,33.9779,34.0128,33.9569,34.0128,103100.0
2007-09-26 09:30:00,49.06,49.12,48.94,48.94,33600.0,34.2783,34.3202,34.1945,34.1945,33600.0
2007-09-26 09:35:00,48.94,49.26,48.94,49.26,48100.0,34.1945,34.4181,34.1945,34.4181,48100.0
2007-09-26 09:40:00,49.26,49.29,49.22,49.27,47800.0,34.4181,34.439,34.3901,34.4251,47800.0
2007-09-26 09:45:00,49.26,49.27,49.15,49.16,26000.0,34.4181,34.4251,34.3412,34.3482,26000.0
2007-09-26 09:50:00,49.14,49.17,49.07,49.15,44400.0,34.3342,34.3552,34.2853,34.3412,44400.0
2007-09-26 09:55:00,49.15,49.16,49.03,49.12,41900.0,34.3412,34.3482,34.2574,34.3202,41900.0
2007-09-26 10:00:00,49.13,49.17,49.06,49.14,21400.0,34.3272,34.3552,34.2783,34.3342,21400.0
2007-09-26 10:05:00,49.14,49.14,49.01,49.03,18000.0,34.3342,34.3342,34.2434,34.2574,18000.0
2007-09-26 10:10:00,49.03,49.09,48.87,48.9,51400.0,34.2574,34.2993,34.1456,34.1665,51400.0
2007-09-26 10:15:00,48.89,48.93,48.8,48.88,20900.0,34.1595,34.1875,34.0967,34.1526,20900.0
2007-09-26 10:20:00,48.87,48.89,48.83,48.83,13200.0,34.1456,34.1595,34.1176,34.1176,13200.0
2007-09-26 10:25:00,48.84,48.86,48.75,48.78,31600.0,34.1246,34.1386,34.0617,34.0827,31600.0
2007-09-26 10:30:00,48.78,48.8,48.75,48.75,19500.0,34.0827,34.0967,34.0617,34.0617,19500.0
2007-09-26 10:35:00,48.75,48.78,48.68,48.78,100800.0,34.0617,34.0827,34.0128,34.0827,100800.0
2007-09-26 10:40:00,48.77,48.79,48.72,48.74,18300.0,34.0757,34.0897,34.0408,34.0547,18300.0
2007-09-26 10:45:00,48.75,48.86,48.73,48.83,37200.0,34.0617,34.1386,34.0478,34.1176,37200.0
2007-09-26 10:50:00,48.82,48.82,48.8,48.82,8600.0,34.1106,34.1106,34.0967,34.1106,8600.0
2007-09-26 10:55:00,48.83,48.92,48.82,48.84,18100.0,34.1176,34.1805,34.1106,34.1246,18100.0
2007-09-26 11:00:00,48.84,48.89,48.83,48.88,7600.0,34.1246,34.1595,34.1176,34.1526,7600.0
2007-09-26 11:05:00,48.88,48.93,48.84,48.84,29900.0,34.1526,34.1875,34.1246,34.1246,29900.0
2007-09-26 11:10:00,48.85,48.89,48.84,48.84,28800.0,34.1316,34.1595,34.1246,34.1246,28800.0
2007-09-26 11:15:00,48.86,48.86,48.8,48.81,17900.0,34.1386,34.1386,34.0967,34.1037,17900.0
2007-09-26 11:20:00,48.82,48.83,48.77,48.79,13500.0,34.1106,34.1176,34.0757,34.0897,13500.0
2007-09-26 11:25:00,48.79,48.83,48.78,48.82,13200.0,34.0897,34.1176,34.0827,34.1106,13200.0
2007-09-26 11:30:00,48.82,48.82,48.78,48.78,12000.0,34.1106,34.1106,34.0827,34.0827,12000.0
2007-09-26 11:35:00,48.79,48.8,48.71,48.72,24700.0,34.0897,34.0967,34.0338,34.0408,24700.0
2007-09-26 11:40:00,48.73,48.78,48.7,48.75,21900.0,34.0478,34.0827,34.0268,34.0617,21900.0
2007-09-26 11:45:00,48.75,48.78,48.74,48.78,15100.0,34.0617,34.0827,34.0547,34.0827,15100.0
2007-09-26 11:50:00,48.77,48.79,48.73,48.77,17900.0,34.0757,34.0897,34.0478,34.0757,17900.0
2007-09-26 11:55:00,48.77,48.78,48.74,48.77,23100.0,34.0757,34.0827,34.0547,34.0757,23100.0
2007-09-26 12:00:00,48.77,48.82,48.76,48.8,24800.0,34.0757,34.1106,34.0687,34.0967,24800.0
2007-09-26 12:05:00,48.81,48.87,48.75,48.75,33800.0,34.1037,34.1456,34.0617,34.0617,33800.0
2007-09-26 12:10:00,48.74,48.75,48.72,48.74,7800.0,34.0547,34.0617,34.0408,34.0547,7800.0
2007-09-26 12:15:00,48.74,48.77,48.71,48.73,20700.0,34.0547,34.0757,34.0338,34.0478,20700.0
2007-09-26 12:20:00,48.73,48.76,48.72,48.74,19800.0,34.0478,34.0687,34.0408,34.0547,19800.0
2007-09-26 12:25:00,48.74,48.76,48.74,48.75,12200.0,34.0547,34.0687,34.0547,34.0617,12200.0
2007-09-26 12:30:00,48.74,48.75,48.74,48.75,10400.0,34.0547,34.0617,34.0547,34.0617,10400.0
2007-09-26 12:35:00,48.75,48.77,48.74,48.76,11100.0,34.0617,34.0757,34.0547,34.0687,11100.0
2007-09-26 12:40:00,48.76,48.76,48.74,48.74,11600.0,34.0687,34.0687,34.0547,34.0547,11600.0
2007-09-26 12:45:00,48.75,48.75,48.72,48.72,9300.0,34.0617,34.0617,34.0408,34.0408,9300.0
2007-09-26 12:50:00,48.72,48.74,48.7,48.73,15500.0,34.0408,34.0547,34.0268,34.0478,15500.0
2007-09-26 12:55:00,48.73,48.74,48.72,48.74,12200.0,34.0478,34.0547,34.0408,34.0547,12200.0
2007-09-26 13:00:00,48.74,48.79,48.74,48.79,34100.0,34.0547,34.0897,34.0547,34.0897,34100.0
2007-09-26 13:05:00,48.78,48.86,48.78,48.86,40600.0,34.0827,34.1386,34.0827,34.1386,40600.0
2007-09-26 13:10:00,48.85,48.91,48.85,48.91,5000.0,34.1316,34.1735,34.1316,34.1735,5000.0
2007-09-26 13:15:00,48.92,48.92,48.88,48.91,7300.0,34.1805,34.1805,34.1526,34.1735,7300.0
2007-09-26 13:20:00,48.9,48.91,48.86,48.87,9300.0,34.1665,34.1735,34.1386,34.1456,9300.0
2007-09-26 13:25:00,48.87,48.89,48.86,48.88,4300.0,34.1456,34.1595,34.1386,34.1526,4300.0
2007-09-26 13:30:00,48.89,48.9,48.82,48.82,11900.0,34.1595,34.1665,34.1106,34.1106,11900.0
2007-09-26 13:35:00,48.81,48.81,48.76,48.78,11700.0,34.1037,34.1037,34.0687,34.0827,11700.0
2007-09-26 13:40:00,48.76,48.76,48.66,48.7,18900.0,34.0687,34.0687,33.9988,34.0268,18900.0
2007-09-26 13:45:00,48.69,48.72,48.63,48.68,17100.0,34.0198,34.0408,33.9779,34.0128,17100.0
2007-09-26 13:50:00,48.68,48.7,48.63,48.63,11000.0,34.0128,34.0268,33.9779,33.9779,11000.0
2007-09-26 13:55:00,48.63,48.64,48.57,48.63,10600.0,33.9779,33.9849,33.936,33.9779,10600.0
2007-09-26 14:00:00,48.62,48.69,48.62,48.69,9800.0,33.9709,34.0198,33.9709,34.0198,9800.0
2007-09-26 14:05:00,48.69,48.72,48.68,48.71,16200.0,34.0198,34.0408,34.0128,34.0338,16200.0
2007-09-26 14:10:00,48.7,48.71,48.67,48.68,10000.0,34.0268,34.0338,34.0058,34.0128,10000.0
2007-09-26 14:15:00,48.68,48.75,48.68,48.73,8400.0,34.0128,34.0617,34.0128,34.0478,8400.0
2007-09-26 14:20:00,48.73,48.78,48.69,48.73,19300.0,34.0478,34.0827,34.0198,34.0478,19300.0
2007-09-26 14:25:00,48.73,48.73,48.66,48.68,9600.0,34.0478,34.0478,33.9988,34.0128,9600.0
2007-09-26 14:30:00,48.68,48.7,48.65,48.65,12400.0,34.0128,34.0268,33.9919,33.9919,12400.0
2007-09-26 14:35:00,48.65,48.67,48.64,48.64,11200.0,33.9919,34.0058,33.9849,33.9849,11200.0
2007-09-26 14:40:00,48.63,48.66,48.59,48.66,18100.0,33.9779,33.9988,33.9499,33.9988,18100.0
2007-09-26 14:45:00,48.66,48.69,48.65,48.67,10500.0,33.9988,34.0198,33.9919,34.0058,10500.0
2007-09-26 14:50:00,48.68,48.73,48.68,48.69,24200.0,34.0128,34.0478,34.0128,34.0198,24200.0
2007-09-26 14:55:00,48.69,48.75,48.68,48.7,18300.0,34.0198,34.0617,34.0128,34.0268,18300.0
2007-09-26 15:00:00,48.7,48.74,48.69,48.72,9200.0,34.0268,34.0547,34.0198,34.0408,9200.0
2007-09-26 15:05:00,48.72,48.84,48.71,48.84,22400.0,34.0408,34.1246,34.0338,34.1246,22400.0
2007-09-26 15:10:00,48.85,48.9,48.82,48.88,19400.0,34.1316,34.1665,34.1106,34.1526,19400.0
2007-09-26 15:15:00,48.89,48.99,48.87,48.96,20300.0,34.1595,34.2294,34.1456,34.2085,20300.0
2007-09-26 15:20:00,48.96,49.02,48.95,49.01,46800.0,34.2085,34.2504,34.2015,34.2434,46800.0
2007-09-26 15:25:00,49.0,49.09,49.0,49.06,32800.0,34.2364,34.2993,34.2364,34.2783,32800.0
2007-09-26 15:30:00,49.06,49.08,48.91,48.91,24300.0,34.2783,34.2923,34.1735,34.1735,24300.0
2007-09-26 15:35:00,48.92,48.96,48.88,48.9,22100.0,34.1805,34.2085,34.1526,34.1665,22100.0
2007-09-26 15:40:00,48.91,48.94,48.89,48.89,17000.0,34.1735,34.1945,34.1595,34.1595,17000.0
2007-09-26 15:45:00,48.89,48.92,48.85,48.92,29300.0,34.1595,34.1805,34.1316,34.1805,29300.0
2007-09-26 15:50:00,48.9,48.94,48.89,48.91,34800.0,34.1665,34.1945,34.1595,34.1735,34800.0
2007-09-26 15:55:00,48.91,48.92,48.85,48.9,48900.0,34.1735,34.1805,34.1316,34.1665,48900.0
2007-09-27 09:30:00,49.06,49.33,49.01,49.25,32000.0,34.2783,34.467,34.2434,34.4111,32000.0
2007-09-27 09:35:00,49.26,49.29,49.19,49.25,31800.0,34.4181,34.439,34.3692,34.4111,31800.0
2007-09-27 09:40:00,49.24,49.27,49.08,49.2,49700.0,34.4041,34.4251,34.2923,34.3761,49700.0
2007-09-27 09:45:00,49.19,49.25,49.16,49.22,24100.0,34.3692,34.4111,34.3482,34.3901,24100.0
2007-09-27 09:50:00,49.21,49.24,49.2,49.22,10200.0,34.3831,34.4041,34.3761,34.3901,10200.0
2007-09-27 09:55:00,49.23,49.24,49.19,49.2,11500.0,34.3971,34.4041,34.3692,34.3761,11500.0
2007-09-27 10:00:00,49.19,49.25,49.11,49.15,21400.0,34.3692,34.4111,34.3133,34.3412,21400.0
2007-09-27 10:05:00,49.17,49.17,49.1,49.16,17800.0,34.3552,34.3552,34.3063,34.3482,17800.0
2007-09-27 10:10:00,49.15,49.16,49.09,49.09,13400.0,34.3412,34.3482,34.2993,34.2993,13400.0
2007-09-27 10:15:00,49.09,49.12,49.07,49.12,10000.0,34.2993,34.3202,34.2853,34.3202,10000.0
2007-09-27 10:20:00,49.11,49.16,49.11,49.12,25000.0,34.3133,34.3482,34.3133,34.3202,25000.0
2007-09-27 10:25:00,49.12,49.21,49.12,49.16,25700.0,34.3202,34.3831,34.3202,34.3482,25700.0
2007-09-27 10:30:00,49.17,49.19,49.1,49.15,8900.0,34.3552,34.3692,34.3063,34.3412,8900.0
2007-09-27 10:35:00,49.14,49.24,49.14,49.22,17500.0,34.3342,34.4041,34.3342,34.3901,17500.0
2007-09-27 10:40:00,49.22,49.31,49.21,49.3,19100.0,34.3901,34.453,34.3831,34.446,19100.0
2007-09-27 10:45:00,49.29,49.32,49.24,49.25,9800.0,34.439,34.46,34.4041,34.4111,9800.0
2007-09-27 10:50:00,49.24,49.27,49.23,49.24,7700.0,34.4041,34.4251,34.3971,34.4041,7700.0
2007-09-27 10:55:00,49.24,49.31,49.24,49.28,17800.0,34.4041,34.453,34.4041,34.432,17800.0
2007-09-27 11:00:00,49.29,49.29,49.25,49.26,16000.0,34.439,34.439,34.4111,34.4181,16000.0
2007-09-27 11:05:00,49.26,49.28,49.23,49.27,17600.0,34.4181,34.432,34.3971,34.4251,17600.0
2007-09-27 11:10:00,49.26,49.27,49.25,49.25,9500.0,34.4181,34.4251,34.4111,34.4111,9500.0
2007-09-27 11:15:00,49.25,49.26,49.18,49.18,11100.0,34.4111,34.4181,34.3622,34.3622,11100.0
2007-09-27 11:20:00,49.2,49.21,49.15,49.15,10200.0,34.3761,34.3831,34.3412,34.3412,10200.0
2007-09-27 11:25:00,49.16,49.18,49.09,49.09,11700.0,34.3482,34.3622,34.2993,34.2993,11700.0
2007-09-27 11:30:00,49.09,49.18,49.08,49.17,10100.0,34.2993,34.3622,34.2923,34.3552,10100.0
2007-09-27 11:35:00,49.17,49.24,49.16,49.23,7800.0,34.3552,34.4041,34.3482,34.3971,7800.0
2007-09-27 11:40:00,49.23,49.27,49.22,49.26,4700.0,34.3971,34.4251,34.3901,34.4181,4700.0
2007-09-27 11:45:00,49.26,49.27,49.21,49.22,4600.0,34.4181,34.4251,34.3831,34.3901,4600.0
2007-09-27 11:50:00,49.22,49.25,49.21,49.23,7000.0,34.3901,34.4111,34.3831,34.3971,7000.0
2007-09-27 11:55:00,49.23,49.27,49.22,49.27,5100.0,34.3971,34.4251,34.3901,34.4251,5100.0
2007-09-27 12:00:00,49.26,49.29,49.24,49.29,7400.0,34.4181,34.439,34.4041,34.439,7400.0
2007-09-27 12:05:00,49.29,49.31,49.26,49.26,13100.0,34.439,34.453,34.4181,34.4181,13100.0
2007-09-27 12:10:00,49.26,49.32,49.25,49.31,7400.0,34.4181,34.46,34.4111,34.453,7400.0
2007-09-27 12:15:00,49.29,49.29,49.22,49.25,5200.0,34.439,34.439,34.3901,34.4111,5200.0
2007-09-27 12:20:00,49.25,49.29,49.23,49.26,6600.0,34.4111,34.439,34.3971,34.4181,6600.0
2007-09-27 12:25:00,49.26,49.4,49.26,49.35,24100.0,34.4181,34.5159,34.4181,34.481,24100.0
2007-09-27 12:30:00,49.34,49.37,49.32,49.35,10500.0,34.474,34.4949,34.46,34.481,10500.0
2007-09-27 12:35:00,49.36,49.37,49.32,49.34,7300.0,34.4879,34.4949,34.46,34.474,7300.0
2007-09-27 12:40:00,49.33,49.35,49.27,49.34,11300.0,34.467,34.481,34.4251,34.474,11300.0
2007-09-27 12:45:00,49.35,49.35,49.26,49.26,9800.0,34.481,34.481,34.4181,34.4181,9800.0
2007-09-27 12:50:00,49.25,49.26,49.18,49.2,14200.0,34.4111,34.4181,34.3622,34.3761,14200.0
2007-09-27 12:55:00,49.2,49.24,49.18,49.19,49300.0,34.3761,34.4041,34.3622,34.3692,49300.0
2007-09-27 13:00:00,49.2,49.25,49.18,49.18,25600.0,34.3761,34.4111,34.3622,34.3622,25600.0
2007-09-27 13:05:00,49.19,49.2,49.16,49.19,13700.0,34.3692,34.3761,34.3482,34.3692,13700.0
2007-09-27 13:10:00,49.2,49.22,49.17,49.2,9600.0,34.3761,34.3901,34.3552,34.3761,9600.0
2007-09-27 13:15:00,49.2,49.2,49.16,49.17,11600.0,34.3761,34.3761,34.3482,34.3552,11600.0
2007-09-27 13:20:00,49.16,49.19,49.16,49.18,18000.0,34.3482,34.3692,34.3482,34.3622,18000.0
2007-09-27 13:25:00,49.18,49.19,49.15,49.16,19200.0,34.3622,34.3692,34.3412,34.3482,19200.0
2007-09-27 13:30:00,49.17,49.18,49.11,49.14,20400.0,34.3552,34.3622,34.3133,34.3342,20400.0
2007-09-27 13:35:00,49.14,49.15,49.05,49.07,24700.0,34.3342,34.3412,34.2713,34.2853,24700.0
2007-09-27 13:40:00,49.09,49.12,49.07,49.07,16100.0,34.2993,34.3202,34.2853,34.2853,16100.0
2007-09-27 13:45:00,49.08,49.1,49.02,49.04,15400.0,34.2923,34.3063,34.2504,34.2644,15400.0
2007-09-27 13:50:00,49.04,49.11,49.04,49.08,10600.0,34.2644,34.3133,34.2644,34.2923,10600.0
2007-09-27 13:55:00,49.09,49.13,49.0,49.01,23100.0,34.2993,34.3272,34.2364,34.2434,23100.0
2007-09-27 14:00:00,49.02,49.03,48.98,49.0,16000.0,34.2504,34.2574,34.2224,34.2364,16000.0
2007-09-27 14:05:00,49.0,49.02,48.99,48.99,20100.0,34.2364,34.2504,34.2294,34.2294,20100.0
2007-09-27 14:10:00,48.99,49.05,48.99,49.04,18100.0,34.2294,34.2713,34.2294,34.2644,18100.0
2007-09-27 14:15:00,49.04,49.07,49.0,49.01,9100.0,34.2644,34.2853,34.2364,34.2434,9100.0
2007-09-27 14:20:00,49.02,49.05,49.02,49.03,9000.0,34.2504,34.2713,34.2504,34.2574,9000.0
2007-09-27 14:25:00,49.04,49.1,49.03,49.08,13600.0,34.2644,34.3063,34.2574,34.2923,13600.0
2007-09-27 14:30:00,49.09,49.13,49.08,49.12,9400.0,34.2993,34.3272,34.2923,34.3202,9400.0
2007-09-27 14:35:00,49.11,49.13,49.05,49.07,15600.0,34.3133,34.3272,34.2713,34.2853,15600.0
2007-09-27 14:40:00,49.06,49.06,49.02,49.02,20000.0,34.2783,34.2783,34.2504,34.2504,20000.0
2007-09-27 14:45:00,49.02,49.03,48.98,49.0,22800.0,34.2504,34.2574,34.2224,34.2364,22800.0
2007-09-27 14:50:00,49.01,49.05,49.01,49.04,12800.0,34.2434,34.2713,34.2434,34.2644,12800.0
2007-09-27 14:55:00,49.04,49.05,49.0,49.01,10300.0,34.2644,34.2713,34.2364,34.2434,10300.0
2007-09-27 15:00:00,49.02,49.05,49.02,49.02,29800.0,34.2504,34.2713,34.2504,34.2504,29800.0
2007-09-27 15:05:00,49.02,49.05,48.99,49.04,20900.0,34.2504,34.2713,34.2294,34.2644,20900.0
2007-09-27 15:10:00,49.03,49.05,49.0,49.01,24500.0,34.2574,34.2713,34.2364,34.2434,24500.0
2007-09-27 15:15:00,49.01,49.05,49.0,49.05,13200.0,34.2434,34.2713,34.2364,34.2713,13200.0
2007-09-27 15:20:00,49.05,49.11,49.04,49.08,22300.0,34.2713,34.3133,34.2644,34.2923,22300.0
2007-09-27 15:25:00,49.07,49.15,49.07,49.14,16100.0,34.2853,34.3412,34.2853,34.3342,16100.0
2007-09-27 15:30:00,49.15,49.15,49.05,49.06,27200.0,34.3412,34.3412,34.2713,34.2783,27200.0
2007-09-27 15:35:00,49.06,49.07,49.02,49.02,22700.0,34.2783,34.2853,34.2504,34.2504,22700.0
2007-09-27 15:40:00,49.03,49.04,48.99,49.04,58800.0,34.2574,34.2644,34.2294,34.2644,58800.0
2007-09-27 15:45:00,49.04,49.05,48.92,48.94,70500.0,34.2644,34.2713,34.1805,34.1945,70500.0
2007-09-27 15:50:00,48.94,49.07,48.94,49.07,47900.0,34.1945,34.2853,34.1945,34.2853,47900.0
2007-09-27 15:55:00,49.08,49.14,49.06,49.13,35900.0,34.2923,34.3342,34.2783,34.3272,35900.0
2007-09-28 09:30:00,49.55,49.62,49.17,49.33,90900.0,34.6207,34.6696,34.3552,34.467,90900.0
2007-09-28 09:35:00,49.33,49.45,49.27,49.39,73600.0,34.467,34.5508,34.4251,34.5089,73600.0
2007-09-28 09:40:00,49.37,49.46,49.31,49.37,35700.0,34.4949,34.5578,34.453,34.4949,35700.0
2007-09-28 09:45:00,49.39,49.53,49.29,49.32,47400.0,34.5089,34.6067,34.439,34.46,47400.0
2007-09-28 09:50:00,49.35,49.4,49.18,49.23,46900.0,34.481,34.5159,34.3622,34.3971,46900.0
2007-09-28 09:55:00,49.22,49.25,49.01,49.09,101800.0,34.3901,34.4111,34.2434,34.2993,101800.0
2007-09-28 10:00:00,49.09,49.19,48.95,49.0,56300.0,34.2993,34.3692,34.2015,34.2364,56300.0
2007-09-28 10:05:00,48.99,49.03,48.96,49.02,10300.0,34.2294,34.2574,34.2085,34.2504,10300.0
2007-09-28 10:10:00,49.02,49.03,48.97,48.98,10900.0,34.2504,34.2574,34.2154,34.2224,10900.0
2007-09-28 10:15:00,48.98,48.99,48.86,48.87,20500.0,34.2224,34.2294,34.1386,34.1456,20500.0
2007-09-28 10:20:00,48.87,48.93,48.86,48.91,22200.0,34.1456,34.1875,34.1386,34.1735,22200.0
2007-09-28 10:25:00,48.92,48.93,48.8,48.81,17100.0,34.1805,34.1875,34.0967,34.1037,17100.0
2007-09-28 10:30:00,48.81,48.81,48.67,48.72,44200.0,34.1037,34.1037,34.0058,34.0408,44200.0
2007-09-28 10:35:00,48.72,48.76,48.71,48.75,21700.0,34.0408,34.0687,34.0338,34.0617,21700.0
2007-09-28 10:40:00,48.75,48.81,48.74,48.8,22200.0,34.0617,34.1037,34.0547,34.0967,22200.0
2007-09-28 10:45:00,48.81,48.85,48.72,48.83,28400.0,34.1037,34.1316,34.0408,34.1176,28400.0
2007-09-28 10:50:00,48.83,48.87,48.82,48.87,19600.0,34.1176,34.1456,34.1106,34.1456,19600.0
2007-09-28 10:55:00,48.87,48.95,48.87,48.94,17800.0,34.1456,34.2015,34.1456,34.1945,17800.0
2007-09-28 11:00:00,48.95,48.98,48.94,48.97,16000.0,34.2015,34.2224,34.1945,34.2154,16000.0
2007-09-28 11:05:00,48.96,49.01,48.95,49.01,44500.0,34.2085,34.2434,34.2015,34.2434,44500.0
2007-09-28 11:10:00,49.0,49.0,48.94,48.98,16600.0,34.2364,34.2364,34.1945,34.2224,16600.0
2007-09-28 11:15:00,48.98,48.98,48.9,48.91,24500.0,34.2224,34.2224,34.1665,34.1735,24500.0
2007-09-28 11:20:00,48.92,49.0,48.91,48.97,30100.0,34.1805,34.2364,34.1735,34.2154,30100.0
2007-09-28 11:25:00,48.96,48.99,48.92,48.93,21500.0,34.2085,34.2294,34.1805,34.1875,21500.0
2007-09-28 11:30:00,48.92,48.98,48.92,48.94,24400.0,34.1805,34.2224,34.1805,34.1945,24400.0
2007-09-28 11:35:00,48.95,48.95,48.81,48.81,37300.0,34.2015,34.2015,34.1037,34.1037,37300.0
2007-09-28 11:40:00,48.81,48.83,48.79,48.83,16200.0,34.1037,34.1176,34.0897,34.1176,16200.0
2007-09-28 11:45:00,48.83,48.84,48.79,48.79,14100.0,34.1176,34.1246,34.0897,34.0897,14100.0
2007-09-28 11:50:00,48.78,48.82,48.78,48.79,16600.0,34.0827,34.1106,34.0827,34.0897,16600.0
2007-09-28 11:55:00,48.8,48.82,48.8,48.81,8800.0,34.0967,34.1106,34.0967,34.1037,8800.0
2007-09-28 12:00:00,48.8,48.84,48.79,48.82,31100.0,34.0967,34.1246,34.0897,34.1106,31100.0
2007-09-28 12:05:00,48.82,48.86,48.82,48.84,7700.0,34.1106,34.1386,34.1106,34.1246,7700.0
2007-09-28 12:10:00,48.84,48.85,48.83,48.85,6700.0,34.1246,34.1316,34.1176,34.1316,6700.0
2007-09-28 12:15:00,48.85,48.85,48.78,48.78,11400.0,34.1316,34.1316,34.0827,34.0827,11400.0
2007-09-28 12:20:00,48.78,48.78,48.74,48.76,10500.0,34.0827,34.0827,34.0547,34.0687,10500.0
2007-09-28 12:25:00,48.74,48.76,48.71,48.72,11500.0,34.0547,34.0687,34.0338,34.0408,11500.0
2007-09-28 12:30:00,48.72,48.76,48.72,48.75,16600.0,34.0408,34.0687,34.0408,34.0617,16600.0
2007-09-28 12:35:00,48.75,48.75,48.72,48.72,9800.0,34.0617,34.0617,34.0408,34.0408,9800.0
2007-09-28 12:40:00,48.72,48.73,48.64,48.66,23500.0,34.0408,34.0478,33.9849,33.9988,23500.0
2007-09-28 12:45:00,48.66,48.66,48.59,48.61,18200.0,33.9988,33.9988,33.9499,33.9639,18200.0
2007-09-28 12:50:00,48.61,48.71,48.61,48.71,15400.0,33.9639,34.0338,33.9639,34.0338,15400.0
2007-09-28 12:55:00,48.71,48.72,48.68,48.69,5800.0,34.0338,34.0408,34.0128,34.0198,5800.0
2007-09-28 13:00:00,48.69,48.69,48.6,48.61,16700.0,34.0198,34.0198,33.9569,33.9639,16700.0
2007-09-28 13:05:00,48.6,48.65,48.6,48.65,20400.0,33.9569,33.9919,33.9569,33.9919,20400.0
2007-09-28 13:10:00,48.64,48.65,48.6,48.61,19100.0,33.9849,33.9919,33.9569,33.9639,19100.0
2007-09-28 13:15:00,48.61,48.64,48.58,48.64,29700.0,33.9639,33.9849,33.9429,33.9849,29700.0
2007-09-28 13:20:00,48.63,48.64,48.59,48.62,14200.0,33.9779,33.9849,33.9499,33.9709,14200.0
2007-09-28 13:25:00,48.63,48.66,48.61,48.64,25100.0,33.9779,33.9988,33.9639,33.9849,25100.0
2007-09-28 13:30:00,48.64,48.7,48.64,48.69,16900.0,33.9849,34.0268,33.9849,34.0198,16900.0
2007-09-28 13:35:00,48.69,48.7,48.66,48.7,17400.0,34.0198,34.0268,33.9988,34.0268,17400.0
2007-09-28 13:40:00,48.7,48.7,48.67,48.68,39000.0,34.0268,34.0268,34.0058,34.0128,39000.0
2007-09-28 13:45:00,48.67,48.68,48.61,48.61,19100.0,34.0058,34.0128,33.9639,33.9639,19100.0
2007-09-28 13:50:00,48.61,48.62,48.56,48.57,16100.0,33.9639,33.9709,33.929,33.936,16100.0
2007-09-28 13:55:00,48.57,48.61,48.57,48.61,16300.0,33.936,33.9639,33.936,33.9639,16300.0
2007-09-28 14:00:00,48.61,48.64,48.6,48.64,22000.0,33.9639,33.9849,33.9569,33.9849,22000.0
2007-09-28 14:05:00,48.63,48.7,48.63,48.7,19400.0,33.9779,34.0268,33.9779,34.0268,19400.0
2007-09-28 14:10:00,48.69,48.7,48.61,48.62,20500.0,34.0198,34.0268,33.9639,33.9709,20500.0
2007-09-28 14:15:00,48.62,48.64,48.61,48.62,10500.0,33.9709,33.9849,33.9639,33.9709,10500.0
2007-09-28 14:20:00,48.61,48.63,48.6,48.6,11500.0,33.9639,33.9779,33.9569,33.9569,11500.0
2007-09-28 14:25:00,48.6,48.61,48.56,48.56,23400.0,33.9569,33.9639,33.929,33.929,23400.0
2007-09-28 14:30:00,48.56,48.57,48.48,48.53,32100.0,33.929,33.936,33.8731,33.908,32100.0
2007-09-28 14:35:00,48.53,48.54,48.53,48.53,10200.0,33.908,33.915,33.908,33.908,10200.0
2007-09-28 14:40:00,48.54,48.56,48.51,48.51,22400.0,33.915,33.929,33.894,33.894,22400.0
2007-09-28 14:45:00,48.52,48.53,48.51,48.51,24200.0,33.901,33.908,33.894,33.894,24200.0
2007-09-28 14:50:00,48.51,48.53,48.49,48.5,22700.0,33.894,33.908,33.8801,33.8871,22700.0
2007-09-28 14:55:00,48.49,48.49,48.43,48.48,27300.0,33.8801,33.8801,33.8381,33.8731,27300.0
2007-09-28 15:00:00,48.48,48.48,48.37,48.38,41200.0,33.8731,33.8731,33.7962,33.8032,41200.0
2007-09-28 15:05:00,48.37,48.39,48.3,48.3,28100.0,33.7962,33.8102,33.7473,33.7473,28100.0
2007-09-28 15:10:00,48.31,48.32,48.27,48.28,68100.0,33.7543,33.7613,33.7264,33.7333,68100.0
2007-09-28 15:15:00,48.29,48.43,48.29,48.4,52500.0,33.7403,33.8381,33.7403,33.8172,52500.0
2007-09-28 15:20:00,48.4,48.45,48.38,48.45,17000.0,33.8172,33.8521,33.8032,33.8521,17000.0
2007-09-28 15:25:00,48.45,48.45,48.36,48.39,26100.0,33.8521,33.8521,33.7892,33.8102,26100.0
2007-09-28 15:30:00,48.39,48.45,48.38,48.45,34200.0,33.8102,33.8521,33.8032,33.8521,34200.0
2007-09-28 15:35:00,48.45,48.45,48.39,48.41,54700.0,33.8521,33.8521,33.8102,33.8242,54700.0
2007-09-28 15:40:00,48.4,48.42,48.32,48.39,65800.0,33.8172,33.8312,33.7613,33.8102,65800.0
2007-09-28 15:45:00,48.39,48.48,48.38,48.48,34300.0,33.8102,33.8731,33.8032,33.8731,34300.0
2007-09-28 15:50:00,48.48,48.52,48.47,48.52,68800.0,33.8731,33.901,33.8661,33.901,68800.0
2007-09-28 15:55:00,48.51,48.52,48.43,48.45,73400.0,33.894,33.901,33.8381,33.8521,73400.0
2007-10-01 09:30:00,48.52,48.52,48.3,48.3,44300.0,33.901,33.901,33.7473,33.7473,44300.0
2007-10-01 09:35:00,48.32,48.54,48.3,48.53,44700.0,33.7613,33.915,33.7473,33.908,44700.0
2007-10-01 09:40:00,48.53,48.72,48.53,48.72,48000.0,33.908,34.0408,33.908,34.0408,48000.0
2007-10-01 09:45:00,48.69,48.92,48.66,48.79,36400.0,34.0198,34.1805,33.9988,34.0897,36400.0
2007-10-01 09:50:00,48.79,48.83,48.71,48.71,16900.0,34.0897,34.1176,34.0338,34.0338,16900.0
2007-10-01 09:55:00,48.7,48.81,48.68,48.72,18600.0,34.0268,34.1037,34.0128,34.0408,18600.0
2007-10-01 10:00:00,48.72,48.86,48.68,48.85,22600.0,34.0408,34.1386,34.0128,34.1316,22600.0
2007-10-01 10:05:00,48.85,49.04,48.85,49.04,34200.0,34.1316,34.2644,34.1316,34.2644,34200.0
2007-10-01 10:10:00,49.05,49.07,48.93,48.97,19100.0,34.2713,34.2853,34.1875,34.2154,19100.0
2007-10-01 10:15:00,48.97,49.0,48.97,48.98,18900.0,34.2154,34.2364,34.2154,34.2224,18900.0
2007-10-01 10:20:00,48.96,49.0,48.96,48.98,23000.0,34.2085,34.2364,34.2085,34.2224,23000.0
2007-10-01 10:25:00,48.97,48.97,48.85,48.86,26900.0,34.2154,34.2154,34.1316,34.1386,26900.0
2007-10-01 10:30:00,48.86,48.89,48.85,48.86,40300.0,34.1386,34.1595,34.1316,34.1386,40300.0
2007-10-01 10:35:00,48.86,48.92,48.86,48.91,23900.0,34.1386,34.1805,34.1386,34.1735,23900.0
2007-10-01 10:40:00,48.93,48.93,48.88,48.88,17600.0,34.1875,34.1875,34.1526,34.1526,17600.0
2007-10-01 10:45:00,48.88,48.93,48.87,48.93,18100.0,34.1526,34.1875,34.1456,34.1875,18100.0
2007-10-01 10:50:00,48.92,48.94,48.89,48.94,13300.0,34.1805,34.1945,34.1595,34.1945,13300.0
2007-10-01 10:55:00,48.94,48.96,48.87,48.89,18500.0,34.1945,34.2085,34.1456,34.1595,18500.0
2007-10-01 11:00:00,48.89,48.91,48.88,48.89,18300.0,34.1595,34.1735,34.1526,34.1595,18300.0
2007-10-01 11:05:00,48.89,48.96,48.89,48.95,22000.0,34.1595,34.2085,34.1595,34.2015,22000.0
2007-10-01 11:10:00,48.94,48.97,48.92,48.96,23400.0,34.1945,34.2154,34.1805,34.2085,23400.0
2007-10-01 11:15:00,48.97,49.05,48.95,49.05,22500.0,34.2154,34.2713,34.2015,34.2713,22500.0
2007-10-01 11:20:00,49.05,49.05,48.96,49.04,42900.0,34.2713,34.2713,34.2085,34.2644,42900.0
2007-10-01 11:25:00,49.03,49.04,49.02,49.02,27400.0,34.2574,34.2644,34.2504,34.2504,27400.0
2007-10-01 11:30:00,49.03,49.09,49.02,49.09,31400.0,34.2574,34.2993,34.2504,34.2993,31400.0
2007-10-01 11:35:00,49.08,49.08,48.96,48.96,25700.0,34.2923,34.2923,34.2085,34.2085,25700.0
2007-10-01 11:40:00,48.97,49.04,48.96,49.04,17500.0,34.2154,34.2644,34.2085,34.2644,17500.0
2007-10-01 11:45:00,49.04,49.09,49.04,49.09,23400.0,34.2644,34.2993,34.2644,34.2993,23400.0
2007-10-01 11:50:00,49.09,49.18,49.09,49.18,36300.0,34.2993,34.3622,34.2993,34.3622,36300.0
2007-10-01 11:55:00,49.17,49.18,49.09,49.11,32000.0,34.3552,34.3622,34.2993,34.3133,32000.0
2007-10-01 12:00:00,49.11,49.18,49.1,49.17,13200.0,34.3133,34.3622,34.3063,34.3552,13200.0
2007-10-01 12:05:00,49.18,49.2,49.17,49.18,29800.0,34.3622,34.3761,34.3552,34.3622,29800.0
2007-10-01 12:10:00,49.18,49.18,49.13,49.16,23700.0,34.3622,34.3622,34.3272,34.3482,23700.0
2007-10-01 12:15:00,49.17,49.21,49.14,49.21,31100.0,34.3552,34.3831,34.3342,34.3831,31100.0
2007-10-01 12:20:00,49.21,49.25,49.21,49.25,16900.0,34.3831,34.4111,34.3831,34.4111,16900.0
2007-10-01 12:25:00,49.25,49.26,49.24,49.25,17200.0,34.4111,34.4181,34.4041,34.4111,17200.0
2007-10-01 12:30:00,49.25,49.26,49.12,49.12,49200.0,34.4111,34.4181,34.3202,34.3202,49200.0
2007-10-01 12:35:00,49.12,49.12,49.09,49.11,22800.0,34.3202,34.3202,34.2993,34.3133,22800.0
2007-10-01 12:40:00,49.11,49.17,49.1,49.16,14400.0,34.3133,34.3552,34.3063,34.3482,14400.0
2007-10-01 12:45:00,49.17,49.18,49.16,49.16,5400.0,34.3552,34.3622,34.3482,34.3482,5400.0
2007-10-01 12:50:00,49.17,49.17,49.16,49.17,11100.0,34.3552,34.3552,34.3482,34.3552,11100.0
2007-10-01 12:55:00,49.16,49.17,49.16,49.16,15300.0,34.3482,34.3552,34.3482,34.3482,15300.0
2007-10-01 13:00:00,49.17,49.2,49.17,49.2,10300.0,34.3552,34.3761,34.3552,34.3761,10300.0
2007-10-01 13:05:00,49.19,49.2,49.19,49.2,10800.0,34.3692,34.3761,34.3692,34.3761,10800.0
2007-10-01 13:10:00,49.2,49.22,49.2,49.21,34700.0,34.3761,34.3901,34.3761,34.3831,34700.0
2007-10-01 13:15:00,49.21,49.24,49.2,49.22,13400.0,34.3831,34.4041,34.3761,34.3901,13400.0
2007-10-01 13:20:00,49.24,49.24,49.22,49.24,13900.0,34.4041,34.4041,34.3901,34.4041,13900.0
2007-10-01 13:25:00,49.24,49.28,49.23,49.25,27800.0,34.4041,34.432,34.3971,34.4111,27800.0
2007-10-01 13:30:00,49.24,49.26,49.24,49.26,7200.0,34.4041,34.4181,34.4041,34.4181,7200.0
2007-10-01 13:35:00,49.26,49.28,49.25,49.28,14700.0,34.4181,34.432,34.4111,34.432,14700.0
2007-10-01 13:40:00,49.29,49.31,49.28,49.3,24500.0,34.439,34.453,34.432,34.446,24500.0
2007-10-01 13:45:00,49.3,49.3,49.29,49.3,16600.0,34.446,34.446,34.439,34.446,16600.0
2007-10-01 13:50:00,49.3,49.31,49.29,49.31,10800.0,34.446,34.453,34.439,34.453,10800.0
2007-10-01 13:55:00,49.31,49.31,49.29,49.29,20900.0,34.453,34.453,34.439,34.439,20900.0
2007-10-01 14:00:00,49.3,49.32,49.3,49.31,25800.0,34.446,34.46,34.446,34.453,25800.0
2007-10-01 14:05:00,49.3,49.32,49.3,49.32,26400.0,34.446,34.46,34.446,34.46,26400.0
2007-10-01 14:10:00,49.33,49.37,49.32,49.36,28400.0,34.467,34.4949,34.46,34.4879,28400.0
2007-10-01 14:15:00,49.37,49.38,49.34,49.35,25000.0,34.4949,34.5019,34.474,34.481,25000.0
2007-10-01 14:20:00,49.35,49.36,49.34,49.35,16200.0,34.481,34.4879,34.474,34.481,16200.0
2007-10-01 14:25:00,49.36,49.4,49.35,49.38,19700.0,34.4879,34.5159,34.481,34.5019,19700.0
2007-10-01 14:30:00,49.38,49.4,49.38,49.39,26800.0,34.5019,34.5159,34.5019,34.5089,26800.0
2007-10-01 14:35:00,49.4,49.42,49.4,49.42,35300.0,34.5159,34.5299,34.5159,34.5299,35300.0
2007-10-01 14:40:00,49.42,49.44,49.42,49.44,27400.0,34.5299,34.5438,34.5299,34.5438,27400.0
2007-10-01 14:45:00,49.43,49.47,49.38,49.44,100900.0,34.5368,34.5648,34.5019,34.5438,100900.0
2007-10-01 14:50:00,49.45,49.49,49.45,49.47,25600.0,34.5508,34.5788,34.5508,34.5648,25600.0
2007-10-01 14:55:00,49.47,49.5,49.47,49.5,13700.0,34.5648,34.5858,34.5648,34.5858,13700.0
2007-10-01 15:00:00,49.5,49.64,49.49,49.62,47000.0,34.5858,34.6836,34.5788,34.6696,47000.0
2007-10-01 15:05:00,49.62,49.65,49.62,49.65,26800.0,34.6696,34.6906,34.6696,34.6906,26800.0
2007-10-01 15:10:00,49.65,49.66,49.48,49.5,97900.0,34.6906,34.6975,34.5718,34.5858,97900.0
2007-10-01 15:15:00,49.51,49.54,49.45,49.46,42300.0,34.5927,34.6137,34.5508,34.5578,42300.0
2007-10-01 15:20:00,49.47,49.53,49.47,49.53,27300.0,34.5648,34.6067,34.5648,34.6067,27300.0
2007-10-01 15:25:00,49.53,49.62,49.53,49.62,24700.0,34.6067,34.6696,34.6067,34.6696,24700.0
2007-10-01 15:30:00,49.62,49.64,49.56,49.57,51800.0,34.6696,34.6836,34.6277,34.6347,51800.0
2007-10-01 15:35:00,49.56,49.57,49.39,49.39,59100.0,34.6277,34.6347,34.5089,34.5089,59100.0
2007-10-01 15:40:00,49.4,49.42,49.32,49.34,54300.0,34.5159,34.5299,34.46,34.474,54300.0
2007-10-01 15:45:00,49.33,49.43,49.33,49.38,56600.0,34.467,34.5368,34.467,34.5019,56600.0
2007-10-01 15:50:00,49.38,49.46,49.36,49.46,67900.0,34.5019,34.5578,34.4879,34.5578,67900.0
2007-10-01 15:55:00,49.46,49.48,49.42,49.45,76600.0,34.5578,34.5718,34.5299,34.5508,76600.0
2007-10-02 09:30:00,49.61,49.74,49.61,49.67,37200.0,34.6626,34.7534,34.6626,34.7045,37200.0
2007-10-02 09:35:00,49.68,49.95,49.67,49.83,67000.0,34.7115,34.9002,34.7045,34.8163,67000.0
2007-10-02 09:40:00,49.84,49.93,49.7,49.8,53900.0,34.8233,34.8862,34.7255,34.7954,53900.0
2007-10-02 09:45:00,49.79,50.0,49.76,50.0,52800.0,34.7884,34.9351,34.7674,34.9351,52800.0
2007-10-02 09:50:00,49.99,50.0,49.85,49.93,56000.0,34.9281,34.9351,34.8303,34.8862,56000.0
2007-10-02 09:55:00,49.92,49.95,49.82,49.82,45600.0,34.8792,34.9002,34.8093,34.8093,45600.0
2007-10-02 10:00:00,49.82,49.9,49.77,49.83,28400.0,34.8093,34.8652,34.7744,34.8163,28400.0
2007-10-02 10:05:00,49.84,50.0,49.81,49.99,26300.0,34.8233,34.9351,34.8024,34.9281,26300.0
2007-10-02 10:10:00,49.99,50.09,49.98,50.08,49400.0,34.9281,34.998,34.9211,34.991,49400.0
2007-10-02 10:15:00,50.1,50.16,50.07,50.15,29800.0,35.005,35.0469,34.984,35.0399,29800.0
2007-10-02 10:20:00,50.14,50.15,50.02,50.07,52700.0,35.0329,35.0399,34.9491,34.984,52700.0
2007-10-02 10:25:00,50.07,50.09,50.05,50.06,25100.0,34.984,34.998,34.97,34.977,25100.0
2007-10-02 10:30:00,50.06,50.08,50.01,50.04,53000.0,34.977,34.991,34.9421,34.9631,53000.0
2007-10-02 10:35:00,50.04,50.07,49.99,50.05,26000.0,34.9631,34.984,34.9281,34.97,26000.0
2007-10-02 10:40:00,50.05,50.05,49.97,50.0,37400.0,34.97,34.97,34.9141,34.9351,37400.0
2007-10-02 10:45:00,50.0,50.01,49.94,49.94,24500.0,34.9351,34.9421,34.8932,34.8932,24500.0
2007-10-02 10:50:00,49.96,50.02,49.94,50.0,25700.0,34.9072,34.9491,34.8932,34.9351,25700.0
2007-10-02 10:55:00,50.0,50.04,49.97,49.97,20100.0,34.9351,34.9631,34.9141,34.9141,20100.0
2007-10-02 11:00:00,49.97,49.99,49.91,49.94,16200.0,34.9141,34.9281,34.8722,34.8932,16200.0
2007-10-02 11:05:00,49.94,49.96,49.8,49.86,47800.0,34.8932,34.9072,34.7954,34.8373,47800.0
2007-10-02 11:10:00,49.86,49.9,49.84,49.84,25200.0,34.8373,34.8652,34.8233,34.8233,25200.0
2007-10-02 11:15:00,49.84,49.85,49.8,49.81,9200.0,34.8233,34.8303,34.7954,34.8024,9200.0
2007-10-02 11:20:00,49.81,50.0,49.79,49.92,49900.0,34.8024,34.9351,34.7884,34.8792,49900.0
2007-10-02 11:25:00,49.91,49.92,49.87,49.9,17900.0,34.8722,34.8792,34.8443,34.8652,17900.0
2007-10-02 11:30:00,49.9,49.94,49.88,49.91,18100.0,34.8652,34.8932,34.8513,34.8722,18100.0
2007-10-02 11:35:00,49.92,49.93,49.9,49.92,12300.0,34.8792,34.8862,34.8652,34.8792,12300.0
2007-10-02 11:40:00,49.92,49.93,49.88,49.88,10000.0,34.8792,34.8862,34.8513,34.8513,10000.0
2007-10-02 11:45:00,49.88,49.89,49.84,49.84,6600.0,34.8513,34.8582,34.8233,34.8233,6600.0
2007-10-02 11:50:00,49.84,49.84,49.75,49.76,10800.0,34.8233,34.8233,34.7604,34.7674,10800.0
2007-10-02 11:55:00,49.76,49.79,49.75,49.78,5500.0,34.7674,34.7884,34.7604,34.7814,5500.0
2007-10-02 12:00:00,49.78,49.78,49.73,49.74,22900.0,34.7814,34.7814,34.7465,34.7534,22900.0
2007-10-02 12:05:00,49.73,49.73,49.6,49.62,20100.0,34.7465,34.7465,34.6556,34.6696,20100.0
2007-10-02 12:10:00,49.64,49.67,49.6,49.63,18700.0,34.6836,34.7045,34.6556,34.6766,18700.0
2007-10-02 12:15:00,49.62,49.65,49.6,49.65,8500.0,34.6696,34.6906,34.6556,34.6906,8500.0
2007-10-02 12:20:00,49.65,49.66,49.63,49.66,4100.0,34.6906,34.6975,34.6766,34.6975,4100.0
2007-10-02 12:25:00,49.65,49.66,49.63,49.66,5300.0,34.6906,34.6975,34.6766,34.6975,5300.0
2007-10-02 12:30:00,49.65,49.68,49.58,49.59,13600.0,34.6906,34.7115,34.6417,34.6486,13600.0
2007-10-02 12:35:00,49.61,49.62,49.59,49.61,9400.0,34.6626,34.6696,34.6486,34.6626,9400.0
2007-10-02 12:40:00,49.6,49.62,49.58,49.61,9300.0,34.6556,34.6696,34.6417,34.6626,9300.0
2007-10-02 12:45:00,49.6,49.66,49.6,49.66,6600.0,34.6556,34.6975,34.6556,34.6975,6600.0
2007-10-02 12:50:00,49.67,49.7,49.67,49.67,7700.0,34.7045,34.7255,34.7045,34.7045,7700.0
2007-10-02 12:55:00,49.68,49.73,49.68,49.73,10100.0,34.7115,34.7465,34.7115,34.7465,10100.0
2007-10-02 13:00:00,49.74,49.8,49.73,49.78,22400.0,34.7534,34.7954,34.7465,34.7814,22400.0
2007-10-02 13:05:00,49.78,49.82,49.76,49.8,20900.0,34.7814,34.8093,34.7674,34.7954,20900.0
2007-10-02 13:10:00,49.8,49.83,49.77,49.8,5700.0,34.7954,34.8163,34.7744,34.7954,5700.0
2007-10-02 13:15:00,49.79,49.82,49.76,49.81,13600.0,34.7884,34.8093,34.7674,34.8024,13600.0
2007-10-02 13:20:00,49.82,49.85,49.73,49.75,16100.0,34.8093,34.8303,34.7465,34.7604,16100.0
2007-10-02 13:25:00,49.73,49.75,49.71,49.72,17600.0,34.7465,34.7604,34.7325,34.7395,17600.0
2007-10-02 13:30:00,49.74,49.74,49.7,49.72,5200.0,34.7534,34.7534,34.7255,34.7395,5200.0
2007-10-02 13:35:00,49.72,49.73,49.67,49.68,10400.0,34.7395,34.7465,34.7045,34.7115,10400.0
2007-10-02 13:40:00,49.67,49.73,49.67,49.7,10300.0,34.7045,34.7465,34.7045,34.7255,10300.0
2007-10-02 13:45:00,49.68,49.78,49.66,49.76,14800.0,34.7115,34.7814,34.6975,34.7674,14800.0
2007-10-02 13:50:00,49.76,49.79,49.75,49.75,8800.0,34.7674,34.7884,34.7604,34.7604,8800.0
2007-10-02 13:55:00,49.77,49.77,49.74,49.75,14300.0,34.7744,34.7744,34.7534,34.7604,14300.0
2007-10-02 14:00:00,49.75,49.75,49.72,49.74,7800.0,34.7604,34.7604,34.7395,34.7534,7800.0
2007-10-02 14:05:00,49.74,49.78,49.7,49.75,22500.0,34.7534,34.7814,34.7255,34.7604,22500.0
2007-10-02 14:10:00,49.74,49.78,49.72,49.77,17500.0,34.7534,34.7814,34.7395,34.7744,17500.0
2007-10-02 14:15:00,49.77,49.84,49.77,49.84,7700.0,34.7744,34.8233,34.7744,34.8233,7700.0
2007-10-02 14:20:00,49.85,49.85,49.8,49.83,10800.0,34.8303,34.8303,34.7954,34.8163,10800.0
2007-10-02 14:25:00,49.82,49.9,49.82,49.9,19600.0,34.8093,34.8652,34.8093,34.8652,19600.0
2007-10-02 14:30:00,49.9,49.92,49.88,49.89,13200.0,34.8652,34.8792,34.8513,34.8582,13200.0
2007-10-02 14:35:00,49.89,49.92,49.87,49.92,16200.0,34.8582,34.8792,34.8443,34.8792,16200.0
2007-10-02 14:40:00,49.92,49.92,49.85,49.89,20000.0,34.8792,34.8792,34.8303,34.8582,20000.0
2007-10-02 14:45:00,49.88,49.94,49.88,49.94,12500.0,34.8513,34.8932,34.8513,34.8932,12500.0
2007-10-02 14:50:00,49.92,49.93,49.88,49.89,22100.0,34.8792,34.8862,34.8513,34.8582,22100.0
2007-10-02 14:55:00,49.89,49.92,49.89,49.92,32300.0,34.8582,34.8792,34.8582,34.8792,32300.0
2007-10-02 15:00:00,49.92,49.93,49.9,49.91,19200.0,34.8792,34.8862,34.8652,34.8722,19200.0
2007-10-02 15:05:00,49.91,49.95,49.9,49.94,26400.0,34.8722,34.9002,34.8652,34.8932,26400.0
2007-10-02 15:10:00,49.95,49.95,49.89,49.9,29000.0,34.9002,34.9002,34.8582,34.8652,29000.0
2007-10-02 15:15:00,49.9,49.91,49.88,49.91,15300.0,34.8652,34.8722,34.8513,34.8722,15300.0
2007-10-02 15:20:00,49.9,49.96,49.9,49.94,22900.0,34.8652,34.9072,34.8652,34.8932,22900.0
2007-10-02 15:25:00,49.94,49.98,49.94,49.95,18300.0,34.8932,34.9211,34.8932,34.9002,18300.0
2007-10-02 15:30:00,49.94,49.99,49.91,49.99,88300.0,34.8932,34.9281,34.8722,34.9281,88300.0
2007-10-02 15:35:00,50.0,50.0,49.96,49.96,38200.0,34.9351,34.9351,34.9072,34.9072,38200.0
2007-10-02 15:40:00,49.96,49.98,49.94,49.95,37000.0,34.9072,34.9211,34.8932,34.9002,37000.0
2007-10-02 15:45:00,49.96,49.96,49.92,49.95,34500.0,34.9072,34.9072,34.8792,34.9002,34500.0
2007-10-02 15:50:00,49.95,49.96,49.88,49.9,133100.0,34.9002,34.9072,34.8513,34.8652,133100.0
2007-10-02 15:55:00,49.91,50.0,49.9,50.0,70300.0,34.8722,34.9351,34.8652,34.9351,70300.0
2007-10-03 09:30:00,50.47,50.6,50.41,50.42,123400.0,35.2635,35.3543,35.2216,35.2286,123400.0
2007-10-03 09:35:00,50.42,50.52,50.32,50.37,116000.0,35.2286,35.2984,35.1587,35.1936,116000.0
2007-10-03 09:40:00,50.37,50.37,50.19,50.21,72700.0,35.1936,35.1936,35.0679,35.0818,72700.0
2007-10-03 09:45:00,50.21,50.22,50.06,50.08,74800.0,35.0818,35.0888,34.977,34.991,74800.0
2007-10-03 09:50:00,50.08,50.1,49.9,49.92,62200.0,34.991,35.005,34.8652,34.8792,62200.0
2007-10-03 09:55:00,49.92,50.04,49.89,49.92,54200.0,34.8792,34.9631,34.8582,34.8792,54200.0
2007-10-03 10:00:00,49.92,50.05,49.84,49.84,64800.0,34.8792,34.97,34.8233,34.8233,64800.0
2007-10-03 10:05:00,49.85,50.03,49.77,50.0,58700.0,34.8303,34.9561,34.7744,34.9351,58700.0
2007-10-03 10:10:00,50.02,50.03,49.93,49.99,41200.0,34.9491,34.9561,34.8862,34.9281,41200.0
2007-10-03 10:15:00,49.99,50.01,49.93,49.94,62500.0,34.9281,34.9421,34.8862,34.8932,62500.0
2007-10-03 10:20:00,49.94,50.05,49.93,50.05,31800.0,34.8932,34.97,34.8862,34.97,31800.0
2007-10-03 10:25:00,50.05,50.08,50.01,50.08,29200.0,34.97,34.991,34.9421,34.991,29200.0
2007-10-03 10:30:00,50.07,50.09,50.04,50.05,17700.0,34.984,34.998,34.9631,34.97,17700.0
2007-10-03 10:35:00,50.05,50.13,50.05,50.1,26500.0,34.97,35.0259,34.97,35.005,26500.0
2007-10-03 10:40:00,50.1,50.11,50.03,50.06,30200.0,35.005,35.012,34.9561,34.977,30200.0
2007-10-03 10:45:00,50.06,50.08,50.04,50.06,22300.0,34.977,34.991,34.9631,34.977,22300.0
2007-10-03 10:50:00,50.07,50.17,50.07,50.17,21600.0,34.984,35.0539,34.984,35.0539,21600.0
2007-10-03 10:55:00,50.18,50.25,50.18,50.23,32000.0,35.0609,35.1098,35.0609,35.0958,32000.0
2007-10-03 11:00:00,50.23,50.29,50.23,50.29,39200.0,35.0958,35.1377,35.0958,35.1377,39200.0
2007-10-03 11:05:00,50.28,50.31,50.27,50.27,25000.0,35.1307,35.1517,35.1238,35.1238,25000.0
2007-10-03 11:10:00,50.29,50.32,50.25,50.32,33700.0,35.1377,35.1587,35.1098,35.1587,33700.0
2007-10-03 11:15:00,50.31,50.37,50.29,50.34,35700.0,35.1517,35.1936,35.1377,35.1727,35700.0
2007-10-03 11:20:00,50.35,50.37,50.29,50.29,33400.0,35.1797,35.1936,35.1377,35.1377,33400.0
2007-10-03 11:25:00,50.29,50.36,50.27,50.33,50100.0,35.1377,35.1866,35.1238,35.1657,50100.0
2007-10-03 11:30:00,50.33,50.4,50.32,50.33,19000.0,35.1657,35.2146,35.1587,35.1657,19000.0
2007-10-03 11:35:00,50.31,50.32,50.28,50.29,12100.0,35.1517,35.1587,35.1307,35.1377,12100.0
2007-10-03 11:40:00,50.28,50.3,50.22,50.24,28300.0,35.1307,35.1447,35.0888,35.1028,28300.0
2007-10-03 11:45:00,50.24,50.24,50.18,50.18,20900.0,35.1028,35.1028,35.0609,35.0609,20900.0
2007-10-03 11:50:00,50.18,50.19,50.12,50.13,26100.0,35.0609,35.0679,35.019,35.0259,26100.0
2007-10-03 11:55:00,50.12,50.15,50.12,50.14,20100.0,35.019,35.0399,35.019,35.0329,20100.0
2007-10-03 12:00:00,50.14,50.17,50.12,50.12,35800.0,35.0329,35.0539,35.019,35.019,35800.0
2007-10-03 12:05:00,50.16,50.16,50.13,50.14,24700.0,35.0469,35.0469,35.0259,35.0329,24700.0
2007-10-03 12:10:00,50.13,50.13,50.09,50.09,15700.0,35.0259,35.0259,34.998,34.998,15700.0
2007-10-03 12:15:00,50.1,50.1,50.04,50.05,20500.0,35.005,35.005,34.9631,34.97,20500.0
2007-10-03 12:20:00,50.05,50.11,50.04,50.04,39900.0,34.97,35.012,34.9631,34.9631,39900.0
2007-10-03 12:25:00,50.04,50.07,50.04,50.05,16000.0,34.9631,34.984,34.9631,34.97,16000.0
2007-10-03 12:30:00,50.05,50.08,50.02,50.05,21800.0,34.97,34.991,34.9491,34.97,21800.0
2007-10-03 12:35:00,50.05,50.12,50.05,50.08,24800.0,34.97,35.019,34.97,34.991,24800.0
2007-10-03 12:40:00,50.08,50.09,50.04,50.05,11600.0,34.991,34.998,34.9631,34.97,11600.0
2007-10-03 12:45:00,50.05,50.07,50.04,50.04,20100.0,34.97,34.984,34.9631,34.9631,20100.0
2007-10-03 12:50:00,50.04,50.1,50.04,50.1,17200.0,34.9631,35.005,34.9631,35.005,17200.0
2007-10-03 12:55:00,50.09,50.11,50.09,50.1,13700.0,34.998,35.012,34.998,35.005,13700.0
2007-10-03 13:00:00,50.12,50.12,50.1,50.1,19300.0,35.019,35.019,35.005,35.005,19300.0
2007-10-03 13:05:00,50.11,50.11,50.08,50.09,31400.0,35.012,35.012,34.991,34.998,31400.0
2007-10-03 13:10:00,50.09,50.09,49.99,49.99,24400.0,34.998,34.998,34.9281,34.9281,24400.0
2007-10-03 13:15:00,49.99,50.0,49.98,49.98,14300.0,34.9281,34.9351,34.9211,34.9211,14300.0
2007-10-03 13:20:00,49.98,49.99,49.96,49.97,23100.0,34.9211,34.9281,34.9072,34.9141,23100.0
2007-10-03 13:25:00,49.96,49.98,49.95,49.97,15900.0,34.9072,34.9211,34.9002,34.9141,15900.0
2007-10-03 13:30:00,49.98,50.04,49.97,50.03,40500.0,34.9211,34.9631,34.9141,34.9561,40500.0
2007-10-03 13:35:00,50.04,50.04,50.03,50.04,17200.0,34.9631,34.9631,34.9561,34.9631,17200.0
2007-10-03 13:40:00,50.04,50.06,50.0,50.05,27400.0,34.9631,34.977,34.9351,34.97,27400.0
2007-10-03 13:45:00,50.06,50.09,50.05,50.05,28700.0,34.977,34.998,34.97,34.97,28700.0
2007-10-03 13:50:00,50.06,50.08,50.05,50.06,40700.0,34.977,34.991,34.97,34.977,40700.0
2007-10-03 13:55:00,50.06,50.11,50.05,50.07,36700.0,34.977,35.012,34.97,34.984,36700.0
2007-10-03 14:00:00,50.08,50.11,50.07,50.1,13100.0,34.991,35.012,34.984,35.005,13100.0
2007-10-03 14:05:00,50.11,50.11,50.1,50.1,13700.0,35.012,35.012,35.005,35.005,13700.0
2007-10-03 14:10:00,50.11,50.15,50.1,50.14,26000.0,35.012,35.0399,35.005,35.0329,26000.0
2007-10-03 14:15:00,50.15,50.16,50.14,50.15,15700.0,35.0399,35.0469,35.0329,35.0399,15700.0
2007-10-03 14:20:00,50.16,50.17,50.15,50.16,15600.0,35.0469,35.0539,35.0399,35.0469,15600.0
2007-10-03 14:25:00,50.16,50.17,50.16,50.17,16900.0,35.0469,35.0539,35.0469,35.0539,16900.0
2007-10-03 14:30:00,50.16,50.26,50.14,50.24,51500.0,35.0469,35.1168,35.0329,35.1028,51500.0
2007-10-03 14:35:00,50.25,50.25,50.22,50.24,49400.0,35.1098,35.1098,35.0888,35.1028,49400.0
2007-10-03 14:40:00,50.25,50.25,50.19,50.2,22200.0,35.1098,35.1098,35.0679,35.0748,22200.0
2007-10-03 14:45:00,50.2,50.2,50.14,50.14,20000.0,35.0748,35.0748,35.0329,35.0329,20000.0
2007-10-03 14:50:00,50.14,50.15,50.08,50.09,45100.0,35.0329,35.0399,34.991,34.998,45100.0
2007-10-03 14:55:00,50.08,50.16,50.08,50.13,36500.0,34.991,35.0469,34.991,35.0259,36500.0
2007-10-03 15:00:00,50.14,50.14,50.05,50.05,35600.0,35.0329,35.0329,34.97,34.97,35600.0
2007-10-03 15:05:00,50.05,50.07,50.04,50.06,29400.0,34.97,34.984,34.9631,34.977,29400.0
2007-10-03 15:10:00,50.06,50.07,50.04,50.06,27000.0,34.977,34.984,34.9631,34.977,27000.0
2007-10-03 15:15:00,50.05,50.06,50.04,50.05,14600.0,34.97,34.977,34.9631,34.97,14600.0
2007-10-03 15:20:00,50.06,50.06,50.04,50.04,32500.0,34.977,34.977,34.9631,34.9631,32500.0
2007-10-03 15:25:00,50.05,50.05,49.99,49.99,34500.0,34.97,34.97,34.9281,34.9281,34500.0
2007-10-03 15:30:00,49.99,50.0,49.98,49.98,24100.0,34.9281,34.9351,34.9211,34.9211,24100.0
2007-10-03 15:35:00,49.97,50.06,49.96,49.98,72400.0,34.9141,34.977,34.9072,34.9211,72400.0
2007-10-03 15:40:00,49.98,49.98,49.91,49.94,27100.0,34.9211,34.9211,34.8722,34.8932,27100.0
2007-10-03 15:45:00,49.94,49.98,49.93,49.97,33200.0,34.8932,34.9211,34.8862,34.9141,33200.0
2007-10-03 15:50:00,49.98,49.98,49.92,49.93,41800.0,34.9211,34.9211,34.8792,34.8862,41800.0
2007-10-03 15:55:00,49.93,49.98,49.92,49.96,49500.0,34.8862,34.9211,34.8792,34.9072,49500.0
2007-10-04 09:30:00,50.2,50.29,50.04,50.19,47200.0,35.0748,35.1377,34.9631,35.0679,47200.0
2007-10-04 09:35:00,50.19,50.3,50.14,50.27,38600.0,35.0679,35.1447,35.0329,35.1238,38600.0
2007-10-04 09:40:00,50.27,50.35,50.25,50.28,49300.0,35.1238,35.1797,35.1098,35.1307,49300.0
2007-10-04 09:45:00,50.27,50.32,50.25,50.28,46600.0,35.1238,35.1587,35.1098,35.1307,46600.0
2007-10-04 09:50:00,50.29,50.32,50.25,50.29,43600.0,35.1377,35.1587,35.1098,35.1377,43600.0
2007-10-04 09:55:00,50.29,50.29,50.2,50.22,42500.0,35.1377,35.1377,35.0748,35.0888,42500.0
2007-10-04 10:00:00,50.22,50.27,50.21,50.24,41200.0,35.0888,35.1238,35.0818,35.1028,41200.0
2007-10-04 10:05:00,50.24,50.27,50.2,50.21,65200.0,35.1028,35.1238,35.0748,35.0818,65200.0
2007-10-04 10:10:00,50.25,50.28,50.25,50.26,18600.0,35.1098,35.1307,35.1098,35.1168,18600.0
2007-10-04 10:15:00,50.25,50.26,50.22,50.25,32800.0,35.1098,35.1168,35.0888,35.1098,32800.0
2007-10-04 10:20:00,50.25,50.29,50.2,50.28,29000.0,35.1098,35.1377,35.0748,35.1307,29000.0
2007-10-04 10:25:00,50.27,50.3,50.25,50.26,14600.0,35.1238,35.1447,35.1098,35.1168,14600.0
2007-10-04 10:30:00,50.26,50.35,50.24,50.34,30700.0,35.1168,35.1797,35.1028,35.1727,30700.0
2007-10-04 10:35:00,50.34,50.4,50.32,50.38,28500.0,35.1727,35.2146,35.1587,35.2006,28500.0
2007-10-04 10:40:00,50.38,50.4,50.37,50.4,18400.0,35.2006,35.2146,35.1936,35.2146,18400.0
2007-10-04 10:45:00,50.39,50.54,50.39,50.54,63200.0,35.2076,35.3124,35.2076,35.3124,63200.0
2007-10-04 10:50:00,50.54,50.69,50.53,50.62,67300.0,35.3124,35.4172,35.3054,35.3683,67300.0
2007-10-04 10:55:00,50.62,50.64,50.54,50.56,36200.0,35.3683,35.3823,35.3124,35.3264,36200.0
2007-10-04 11:00:00,50.58,50.6,50.54,50.55,14300.0,35.3404,35.3543,35.3124,35.3194,14300.0
2007-10-04 11:05:00,50.55,50.58,50.54,50.56,11600.0,35.3194,35.3404,35.3124,35.3264,11600.0
2007-10-04 11:10:00,50.56,50.56,50.48,50.5,14000.0,35.3264,35.3264,35.2705,35.2845,14000.0
2007-10-04 11:15:00,50.5,50.5,50.41,50.43,18300.0,35.2845,35.2845,35.2216,35.2355,18300.0
2007-10-04 11:20:00,50.41,50.46,50.41,50.45,21700.0,35.2216,35.2565,35.2216,35.2495,21700.0
2007-10-04 11:25:00,50.44,50.44,50.32,50.32,8400.0,35.2425,35.2425,35.1587,35.1587,8400.0
2007-10-04 11:30:00,50.31,50.32,50.26,50.27,13100.0,35.1517,35.1587,35.1168,35.1238,13100.0
2007-10-04 11:35:00,50.27,50.28,50.24,50.24,63000.0,35.1238,35.1307,35.1028,35.1028,63000.0
2007-10-04 11:40:00,50.24,50.24,50.11,50.13,26200.0,35.1028,35.1028,35.012,35.0259,26200.0
2007-10-04 11:45:00,50.14,50.14,49.96,49.99,55300.0,35.0329,35.0329,34.9072,34.9281,55300.0
2007-10-04 11:50:00,50.01,50.01,49.94,49.97,26200.0,34.9421,34.9421,34.8932,34.9141,26200.0
2007-10-04 11:55:00,49.96,50.04,49.96,50.03,9500.0,34.9072,34.9631,34.9072,34.9561,9500.0
2007-10-04 12:00:00,50.03,50.07,50.02,50.07,11800.0,34.9561,34.984,34.9491,34.984,11800.0
2007-10-04 12:05:00,50.07,50.07,50.05,50.06,12000.0,34.984,34.984,34.97,34.977,12000.0
2007-10-04 12:10:00,50.05,50.06,50.03,50.03,13000.0,34.97,34.977,34.9561,34.9561,13000.0
2007-10-04 12:15:00,50.02,50.05,50.01,50.03,10300.0,34.9491,34.97,34.9421,34.9561,10300.0
2007-10-04 12:20:00,50.04,50.04,50.0,50.0,6500.0,34.9631,34.9631,34.9351,34.9351,6500.0
2007-10-04 12:25:00,50.0,50.0,49.97,49.99,6700.0,34.9351,34.9351,34.9141,34.9281,6700.0
2007-10-04 12:30:00,49.99,50.04,49.99,50.03,8400.0,34.9281,34.9631,34.9281,34.9561,8400.0
2007-10-04 12:35:00,50.03,50.03,50.0,50.02,8200.0,34.9561,34.9561,34.9351,34.9491,8200.0
2007-10-04 12:40:00,50.03,50.03,50.0,50.02,8100.0,34.9561,34.9561,34.9351,34.9491,8100.0
2007-10-04 12:45:00,50.01,50.02,49.99,50.0,7000.0,34.9421,34.9491,34.9281,34.9351,7000.0
2007-10-04 12:50:00,50.0,50.02,49.99,50.01,7900.0,34.9351,34.9491,34.9281,34.9421,7900.0
2007-10-04 12:55:00,50.02,50.03,50.0,50.0,7500.0,34.9491,34.9561,34.9351,34.9351,7500.0
2007-10-04 13:00:00,50.0,50.0,49.93,49.95,13000.0,34.9351,34.9351,34.8862,34.9002,13000.0
2007-10-04 13:05:00,49.95,49.96,49.92,49.93,10600.0,34.9002,34.9072,34.8792,34.8862,10600.0
2007-10-04 13:10:00,49.94,49.95,49.91,49.94,4400.0,34.8932,34.9002,34.8722,34.8932,4400.0
2007-10-04 13:15:00,49.92,49.95,49.91,49.95,8900.0,34.8792,34.9002,34.8722,34.9002,8900.0
2007-10-04 13:20:00,49.95,49.98,49.91,49.98,22300.0,34.9002,34.9211,34.8722,34.9211,22300.0
2007-10-04 13:25:00,49.99,50.12,49.99,50.12,30700.0,34.9281,35.019,34.9281,35.019,30700.0
2007-10-04 13:30:00,50.1,50.14,50.07,50.07,25500.0,35.005,35.0329,34.984,34.984,25500.0
2007-10-04 13:35:00,50.07,50.15,50.06,50.14,12900.0,34.984,35.0399,34.977,35.0329,12900.0
2007-10-04 13:40:00,50.13,50.16,50.13,50.16,7200.0,35.0259,35.0469,35.0259,35.0469,7200.0
2007-10-04 13:45:00,50.15,50.15,50.12,50.13,11700.0,35.0399,35.0399,35.019,35.0259,11700.0
2007-10-04 13:50:00,50.13,50.14,50.09,50.09,7700.0,35.0259,35.0329,34.998,34.998,7700.0
2007-10-04 13:55:00,50.09,50.1,50.06,50.06,7400.0,34.998,35.005,34.977,34.977,7400.0
2007-10-04 14:00:00,50.06,50.07,50.0,50.07,22500.0,34.977,34.984,34.9351,34.984,22500.0
2007-10-04 14:05:00,50.07,50.12,50.07,50.1,10200.0,34.984,35.019,34.984,35.005,10200.0
2007-10-04 14:10:00,50.11,50.14,50.11,50.12,12400.0,35.012,35.0329,35.012,35.019,12400.0
2007-10-04 14:15:00,50.12,50.13,50.08,50.09,8100.0,35.019,35.0259,34.991,34.998,8100.0
2007-10-04 14:20:00,50.1,50.1,50.06,50.07,8900.0,35.005,35.005,34.977,34.984,8900.0
2007-10-04 14:25:00,50.06,50.07,50.04,50.05,7800.0,34.977,34.984,34.9631,34.97,7800.0
2007-10-04 14:30:00,50.05,50.06,50.03,50.06,8900.0,34.97,34.977,34.9561,34.977,8900.0
2007-10-04 14:35:00,50.07,50.07,50.04,50.06,14300.0,34.984,34.984,34.9631,34.977,14300.0
2007-10-04 14:40:00,50.06,50.06,49.95,49.97,13300.0,34.977,34.977,34.9002,34.9141,13300.0
2007-10-04 14:45:00,49.96,49.97,49.94,49.94,9300.0,34.9072,34.9141,34.8932,34.8932,9300.0
2007-10-04 14:50:00,49.94,49.97,49.92,49.95,7900.0,34.8932,34.9141,34.8792,34.9002,7900.0
2007-10-04 14:55:00,49.94,49.97,49.93,49.93,17900.0,34.8932,34.9141,34.8862,34.8862,17900.0
2007-10-04 15:00:00,49.94,50.02,49.9,50.01,38700.0,34.8932,34.9491,34.8652,34.9421,38700.0
2007-10-04 15:05:00,50.01,50.03,50.0,50.02,11900.0,34.9421,34.9561,34.9351,34.9491,11900.0
2007-10-04 15:10:00,50.01,50.03,49.97,49.98,18800.0,34.9421,34.9561,34.9141,34.9211,18800.0
2007-10-04 15:15:00,49.99,50.04,49.99,50.0,23900.0,34.9281,34.9631,34.9281,34.9351,23900.0
2007-10-04 15:20:00,50.01,50.01,49.97,50.0,16600.0,34.9421,34.9421,34.9141,34.9351,16600.0
2007-10-04 15:25:00,50.0,50.0,49.97,49.98,8800.0,34.9351,34.9351,34.9141,34.9211,8800.0
2007-10-04 15:30:00,49.98,49.99,49.93,49.97,26700.0,34.9211,34.9281,34.8862,34.9141,26700.0
2007-10-04 15:35:00,49.97,49.97,49.9,49.92,26900.0,34.9141,34.9141,34.8652,34.8792,26900.0
2007-10-04 15:40:00,49.92,49.95,49.9,49.94,23500.0,34.8792,34.9002,34.8652,34.8932,23500.0
2007-10-04 15:45:00,49.94,50.04,49.92,50.01,33800.0,34.8932,34.9631,34.8792,34.9421,33800.0
2007-10-04 15:50:00,50.0,50.08,50.0,50.06,37600.0,34.9351,34.991,34.9351,34.977,37600.0
2007-10-04 15:55:00,50.07,50.14,49.99,50.02,80600.0,34.984,35.0329,34.9281,34.9491,80600.0
2007-10-05 09:30:00,50.19,50.38,50.11,50.26,42200.0,35.0679,35.2006,35.012,35.1168,42200.0
2007-10-05 09:35:00,50.24,50.44,50.23,50.39,36700.0,35.1028,35.2425,35.0958,35.2076,36700.0
2007-10-05 09:40:00,50.41,50.47,50.28,50.29,20100.0,35.2216,35.2635,35.1307,35.1377,20100.0
2007-10-05 09:45:00,50.3,50.3,50.19,50.25,22800.0,35.1447,35.1447,35.0679,35.1098,22800.0
2007-10-05 09:50:00,50.24,50.27,50.23,50.24,82700.0,35.1028,35.1238,35.0958,35.1028,82700.0
2007-10-05 09:55:00,50.25,50.3,50.2,50.28,30400.0,35.1098,35.1447,35.0748,35.1307,30400.0
2007-10-05 10:00:00,50.28,50.42,50.27,50.42,24600.0,35.1307,35.2286,35.1238,35.2286,24600.0
2007-10-05 10:05:00,50.43,50.57,50.42,50.56,28600.0,35.2355,35.3334,35.2286,35.3264,28600.0
2007-10-05 10:10:00,50.56,50.59,50.49,50.49,25500.0,35.3264,35.3473,35.2775,35.2775,25500.0
2007-10-05 10:15:00,50.5,50.5,50.35,50.35,35500.0,35.2845,35.2845,35.1797,35.1797,35500.0
2007-10-05 10:20:00,50.36,50.43,50.35,50.38,28800.0,35.1866,35.2355,35.1797,35.2006,28800.0
2007-10-05 10:25:00,50.37,50.4,50.16,50.16,28500.0,35.1936,35.2146,35.0469,35.0469,28500.0
2007-10-05 10:30:00,50.17,50.17,50.06,50.13,38000.0,35.0539,35.0539,34.977,35.0259,38000.0
2007-10-05 10:35:00,50.13,50.19,50.12,50.16,34600.0,35.0259,35.0679,35.019,35.0469,34600.0
2007-10-05 10:40:00,50.16,50.19,50.15,50.17,17200.0,35.0469,35.0679,35.0399,35.0539,17200.0
2007-10-05 10:45:00,50.17,50.25,50.15,50.24,20700.0,35.0539,35.1098,35.0399,35.1028,20700.0
2007-10-05 10:50:00,50.23,50.24,50.15,50.19,36000.0,35.0958,35.1028,35.0399,35.0679,36000.0
2007-10-05 10:55:00,50.21,50.21,50.14,50.17,25400.0,35.0818,35.0818,35.0329,35.0539,25400.0
2007-10-05 11:00:00,50.17,50.28,50.17,50.21,22100.0,35.0539,35.1307,35.0539,35.0818,22100.0
2007-10-05 11:05:00,50.23,50.23,50.13,50.14,46100.0,35.0958,35.0958,35.0259,35.0329,46100.0
2007-10-05 11:10:00,50.13,50.18,50.12,50.15,43300.0,35.0259,35.0609,35.019,35.0399,43300.0
2007-10-05 11:15:00,50.14,50.17,50.13,50.15,9000.0,35.0329,35.0539,35.0259,35.0399,9000.0
2007-10-05 11:20:00,50.15,50.32,50.15,50.3,33700.0,35.0399,35.1587,35.0399,35.1447,33700.0
2007-10-05 11:25:00,50.27,50.3,50.25,50.28,7000.0,35.1238,35.1447,35.1098,35.1307,7000.0
2007-10-05 11:30:00,50.28,50.31,50.26,50.3,40500.0,35.1307,35.1517,35.1168,35.1447,40500.0
2007-10-05 11:35:00,50.3,50.43,50.29,50.35,36700.0,35.1447,35.2355,35.1377,35.1797,36700.0
2007-10-05 11:40:00,50.34,50.5,50.34,50.5,27200.0,35.1727,35.2845,35.1727,35.2845,27200.0
2007-10-05 11:45:00,50.5,50.5,50.45,50.47,15800.0,35.2845,35.2845,35.2495,35.2635,15800.0
2007-10-05 11:50:00,50.48,50.57,50.48,50.56,19600.0,35.2705,35.3334,35.2705,35.3264,19600.0
2007-10-05 11:55:00,50.58,50.64,50.55,50.62,34800.0,35.3404,35.3823,35.3194,35.3683,34800.0
2007-10-05 12:00:00,50.62,50.64,50.58,50.61,22800.0,35.3683,35.3823,35.3404,35.3613,22800.0
2007-10-05 12:05:00,50.58,50.62,50.56,50.58,17300.0,35.3404,35.3683,35.3264,35.3404,17300.0
2007-10-05 12:10:00,50.59,50.6,50.55,50.55,9500.0,35.3473,35.3543,35.3194,35.3194,9500.0
2007-10-05 12:15:00,50.57,50.6,50.55,50.6,7500.0,35.3334,35.3543,35.3194,35.3543,7500.0
2007-10-05 12:20:00,50.6,50.6,50.58,50.6,6400.0,35.3543,35.3543,35.3404,35.3543,6400.0
2007-10-05 12:25:00,50.59,50.62,50.59,50.61,12400.0,35.3473,35.3683,35.3473,35.3613,12400.0
2007-10-05 12:30:00,50.61,50.62,50.59,50.6,7400.0,35.3613,35.3683,35.3473,35.3543,7400.0
2007-10-05 12:35:00,50.6,50.6,50.55,50.55,9800.0,35.3543,35.3543,35.3194,35.3194,9800.0
2007-10-05 12:40:00,50.56,50.56,50.49,50.52,8000.0,35.3264,35.3264,35.2775,35.2984,8000.0
2007-10-05 12:45:00,50.5,50.5,50.46,50.46,8900.0,35.2845,35.2845,35.2565,35.2565,8900.0
2007-10-05 12:50:00,50.45,50.49,50.45,50.48,7600.0,35.2495,35.2775,35.2495,35.2705,7600.0
2007-10-05 12:55:00,50.49,50.55,50.49,50.49,7000.0,35.2775,35.3194,35.2775,35.2775,7000.0
2007-10-05 13:00:00,50.49,50.5,50.48,50.5,11000.0,35.2775,35.2845,35.2705,35.2845,11000.0
2007-10-05 13:05:00,50.5,50.54,50.49,50.54,3400.0,35.2845,35.3124,35.2775,35.3124,3400.0
2007-10-05 13:10:00,50.54,50.55,50.48,50.5,35700.0,35.3124,35.3194,35.2705,35.2845,35700.0
2007-10-05 13:15:00,50.48,50.55,50.48,50.52,28200.0,35.2705,35.3194,35.2705,35.2984,28200.0
2007-10-05 13:20:00,50.52,50.54,50.45,50.45,23400.0,35.2984,35.3124,35.2495,35.2495,23400.0
2007-10-05 13:25:00,50.45,50.53,50.45,50.52,6600.0,35.2495,35.3054,35.2495,35.2984,6600.0
2007-10-05 13:30:00,50.52,50.6,50.51,50.59,9100.0,35.2984,35.3543,35.2914,35.3473,9100.0
2007-10-05 13:35:00,50.59,50.6,50.57,50.6,7800.0,35.3473,35.3543,35.3334,35.3543,7800.0
2007-10-05 13:40:00,50.58,50.61,50.56,50.58,20500.0,35.3404,35.3613,35.3264,35.3404,20500.0
2007-10-05 13:45:00,50.61,50.66,50.61,50.62,17100.0,35.3613,35.3963,35.3613,35.3683,17100.0
2007-10-05 13:50:00,50.64,50.66,50.63,50.64,6600.0,35.3823,35.3963,35.3753,35.3823,6600.0
2007-10-05 13:55:00,50.64,50.65,50.59,50.62,26000.0,35.3823,35.3893,35.3473,35.3683,26000.0
2007-10-05 14:00:00,50.62,50.75,50.61,50.73,40000.0,35.3683,35.4591,35.3613,35.4452,40000.0
2007-10-05 14:05:00,50.71,50.73,50.64,50.66,27100.0,35.4312,35.4452,35.3823,35.3963,27100.0
2007-10-05 14:10:00,50.66,50.66,50.62,50.62,42300.0,35.3963,35.3963,35.3683,35.3683,42300.0
2007-10-05 14:15:00,50.64,50.65,50.63,50.65,8000.0,35.3823,35.3893,35.3753,35.3893,8000.0
2007-10-05 14:20:00,50.65,50.75,50.65,50.73,28500.0,35.3893,35.4591,35.3893,35.4452,28500.0
2007-10-05 14:25:00,50.71,50.72,50.66,50.66,11300.0,35.4312,35.4382,35.3963,35.3963,11300.0
2007-10-05 14:30:00,50.68,50.7,50.64,50.65,7800.0,35.4102,35.4242,35.3823,35.3893,7800.0
2007-10-05 14:35:00,50.65,50.68,50.65,50.68,12800.0,35.3893,35.4102,35.3893,35.4102,12800.0
2007-10-05 14:40:00,50.67,50.68,50.65,50.66,20900.0,35.4032,35.4102,35.3893,35.3963,20900.0
2007-10-05 14:45:00,50.66,50.66,50.62,50.65,22700.0,35.3963,35.3963,35.3683,35.3893,22700.0
2007-10-05 14:50:00,50.65,50.71,50.65,50.69,21800.0,35.3893,35.4312,35.3893,35.4172,21800.0
2007-10-05 14:55:00,50.7,50.72,50.69,50.72,18200.0,35.4242,35.4382,35.4172,35.4382,18200.0
2007-10-05 15:00:00,50.72,50.78,50.71,50.77,26000.0,35.4382,35.4801,35.4312,35.4731,26000.0
2007-10-05 15:05:00,50.78,50.94,50.76,50.93,98400.0,35.4801,35.5919,35.4661,35.5849,98400.0
2007-10-05 15:10:00,50.92,50.95,50.91,50.91,53700.0,35.5779,35.5989,35.5709,35.5709,53700.0
2007-10-05 15:15:00,50.92,50.93,50.85,50.9,52600.0,35.5779,35.5849,35.529,35.5639,52600.0
2007-10-05 15:20:00,50.92,50.96,50.9,50.94,31000.0,35.5779,35.6059,35.5639,35.5919,31000.0
2007-10-05 15:25:00,50.94,51.01,50.92,50.92,76400.0,35.5919,35.6408,35.5779,35.5779,76400.0
2007-10-05 15:30:00,50.94,50.96,50.88,50.95,55500.0,35.5919,35.6059,35.55,35.5989,55500.0
2007-10-05 15:35:00,50.96,51.0,50.94,50.97,74400.0,35.6059,35.6338,35.5919,35.6128,74400.0
2007-10-05 15:40:00,50.96,50.97,50.83,50.87,81500.0,35.6059,35.6128,35.515,35.543,81500.0
2007-10-05 15:45:00,50.86,50.89,50.84,50.86,93000.0,35.536,35.557,35.522,35.536,93000.0
2007-10-05 15:50:00,50.86,50.87,50.75,50.75,82000.0,35.536,35.543,35.4591,35.4591,82000.0
2007-10-05 15:55:00,50.77,50.82,50.73,50.75,115000.0,35.4731,35.508,35.4452,35.4591,115000.0
2007-10-08 09:30:00,50.42,50.55,50.35,50.54,54100.0,35.2286,35.3194,35.1797,35.3124,54100.0
2007-10-08 09:35:00,50.5,50.54,50.43,50.52,34800.0,35.2845,35.3124,35.2355,35.2984,34800.0
2007-10-08 09:40:00,50.5,50.55,50.47,50.55,32100.0,35.2845,35.3194,35.2635,35.3194,32100.0
2007-10-08 09:45:00,50.53,50.6,50.51,50.59,45300.0,35.3054,35.3543,35.2914,35.3473,45300.0
2007-10-08 09:50:00,50.59,50.63,50.56,50.58,28100.0,35.3473,35.3753,35.3264,35.3404,28100.0
2007-10-08 09:55:00,50.56,50.62,50.44,50.48,20400.0,35.3264,35.3683,35.2425,35.2705,20400.0
2007-10-08 10:00:00,50.48,50.53,50.45,50.53,24000.0,35.2705,35.3054,35.2495,35.3054,24000.0
2007-10-08 10:05:00,50.55,50.78,50.55,50.76,45200.0,35.3194,35.4801,35.3194,35.4661,45200.0
2007-10-08 10:10:00,50.77,50.79,50.55,50.58,90000.0,35.4731,35.4871,35.3194,35.3404,90000.0
2007-10-08 10:15:00,50.59,50.63,50.57,50.63,13400.0,35.3473,35.3753,35.3334,35.3753,13400.0
2007-10-08 10:20:00,50.62,50.67,50.6,50.64,35100.0,35.3683,35.4032,35.3543,35.3823,35100.0
2007-10-08 10:25:00,50.64,50.67,50.48,50.48,34000.0,35.3823,35.4032,35.2705,35.2705,34000.0
2007-10-08 10:30:00,50.51,50.59,50.49,50.56,17000.0,35.2914,35.3473,35.2775,35.3264,17000.0
2007-10-08 10:35:00,50.56,50.56,50.51,50.54,6100.0,35.3264,35.3264,35.2914,35.3124,6100.0
2007-10-08 10:40:00,50.54,50.54,50.5,50.5,10700.0,35.3124,35.3124,35.2845,35.2845,10700.0
2007-10-08 10:45:00,50.5,50.51,50.49,50.5,7100.0,35.2845,35.2914,35.2775,35.2845,7100.0
2007-10-08 10:50:00,50.5,50.51,50.49,50.5,3200.0,35.2845,35.2914,35.2775,35.2845,3200.0
2007-10-08 10:55:00,50.5,50.5,50.47,50.47,6400.0,35.2845,35.2845,35.2635,35.2635,6400.0
2007-10-08 11:00:00,50.47,50.48,50.34,50.41,17100.0,35.2635,35.2705,35.1727,35.2216,17100.0
2007-10-08 11:05:00,50.4,50.41,50.37,50.37,10600.0,35.2146,35.2216,35.1936,35.1936,10600.0
2007-10-08 11:10:00,50.37,50.42,50.35,50.42,8400.0,35.1936,35.2286,35.1797,35.2286,8400.0
2007-10-08 11:15:00,50.41,50.45,50.37,50.42,25400.0,35.2216,35.2495,35.1936,35.2286,25400.0
2007-10-08 11:20:00,50.45,50.5,50.45,50.48,16600.0,35.2495,35.2845,35.2495,35.2705,16600.0
2007-10-08 11:25:00,50.47,50.5,50.42,50.44,16000.0,35.2635,35.2845,35.2286,35.2425,16000.0
2007-10-08 11:30:00,50.46,50.48,50.44,50.48,16900.0,35.2565,35.2705,35.2425,35.2705,16900.0
2007-10-08 11:35:00,50.49,50.52,50.45,50.47,24200.0,35.2775,35.2984,35.2495,35.2635,24200.0
2007-10-08 11:40:00,50.49,50.55,50.48,50.52,15200.0,35.2775,35.3194,35.2705,35.2984,15200.0
2007-10-08 11:45:00,50.51,50.52,50.48,50.51,22500.0,35.2914,35.2984,35.2705,35.2914,22500.0
2007-10-08 11:50:00,50.52,50.59,50.5,50.59,8700.0,35.2984,35.3473,35.2845,35.3473,8700.0
2007-10-08 11:55:00,50.59,50.6,50.58,50.59,5300.0,35.3473,35.3543,35.3404,35.3473,5300.0
2007-10-08 12:00:00,50.6,50.6,50.56,50.57,4800.0,35.3543,35.3543,35.3264,35.3334,4800.0
2007-10-08 12:05:00,50.56,50.59,50.56,50.56,5600.0,35.3264,35.3473,35.3264,35.3264,5600.0
2007-10-08 12:10:00,50.58,50.58,50.5,50.52,6400.0,35.3404,35.3404,35.2845,35.2984,6400.0
2007-10-08 12:15:00,50.5,50.54,50.48,50.49,9300.0,35.2845,35.3124,35.2705,35.2775,9300.0
2007-10-08 12:20:00,50.5,50.56,50.49,50.56,13900.0,35.2845,35.3264,35.2775,35.3264,13900.0
2007-10-08 12:25:00,50.55,50.56,50.51,50.54,14200.0,35.3194,35.3264,35.2914,35.3124,14200.0
2007-10-08 12:30:00,50.54,50.55,50.52,50.52,3100.0,35.3124,35.3194,35.2984,35.2984,3100.0
2007-10-08 12:35:00,50.5,50.57,50.5,50.57,13000.0,35.2845,35.3334,35.2845,35.3334,13000.0
2007-10-08 12:40:00,50.56,50.65,50.56,50.65,18700.0,35.3264,35.3893,35.3264,35.3893,18700.0
2007-10-08 12:45:00,50.66,50.66,50.61,50.63,9900.0,35.3963,35.3963,35.3613,35.3753,9900.0
2007-10-08 12:50:00,50.64,50.65,50.62,50.63,7600.0,35.3823,35.3893,35.3683,35.3753,7600.0
2007-10-08 12:55:00,50.63,50.64,50.62,50.64,6100.0,35.3753,35.3823,35.3683,35.3823,6100.0
2007-10-08 13:00:00,50.64,50.66,50.62,50.65,15100.0,35.3823,35.3963,35.3683,35.3893,15100.0
2007-10-08 13:05:00,50.65,50.65,50.6,50.62,10400.0,35.3893,35.3893,35.3543,35.3683,10400.0
2007-10-08 13:10:00,50.63,50.68,50.61,50.68,21500.0,35.3753,35.4102,35.3613,35.4102,21500.0
2007-10-08 13:15:00,50.68,50.7,50.68,50.69,2500.0,35.4102,35.4242,35.4102,35.4172,2500.0
2007-10-08 13:20:00,50.69,50.72,50.69,50.71,13800.0,35.4172,35.4382,35.4172,35.4312,13800.0
2007-10-08 13:25:00,50.7,50.73,50.7,50.71,3100.0,35.4242,35.4452,35.4242,35.4312,3100.0
2007-10-08 13:30:00,50.73,50.76,50.72,50.76,4300.0,35.4452,35.4661,35.4382,35.4661,4300.0
2007-10-08 13:35:00,50.76,50.82,50.75,50.79,20900.0,35.4661,35.508,35.4591,35.4871,20900.0
2007-10-08 13:40:00,50.79,50.81,50.71,50.78,22900.0,35.4871,35.5011,35.4312,35.4801,22900.0
2007-10-08 13:45:00,50.74,50.76,50.72,50.73,5100.0,35.4521,35.4661,35.4382,35.4452,5100.0
2007-10-08 13:50:00,50.73,50.78,50.72,50.75,26900.0,35.4452,35.4801,35.4382,35.4591,26900.0
2007-10-08 13:55:00,50.72,50.77,50.72,50.73,6500.0,35.4382,35.4731,35.4382,35.4452,6500.0
2007-10-08 14:00:00,50.73,50.74,50.68,50.72,13900.0,35.4452,35.4521,35.4102,35.4382,13900.0
2007-10-08 14:05:00,50.7,50.73,50.7,50.72,8300.0,35.4242,35.4452,35.4242,35.4382,8300.0
2007-10-08 14:10:00,50.72,50.72,50.69,50.71,10500.0,35.4382,35.4382,35.4172,35.4312,10500.0
2007-10-08 14:15:00,50.71,50.73,50.7,50.72,22000.0,35.4312,35.4452,35.4242,35.4382,22000.0
2007-10-08 14:20:00,50.73,50.89,50.73,50.86,22500.0,35.4452,35.557,35.4452,35.536,22500.0
2007-10-08 14:25:00,50.87,50.9,50.87,50.9,7900.0,35.543,35.5639,35.543,35.5639,7900.0
2007-10-08 14:30:00,50.89,50.9,50.87,50.9,8000.0,35.557,35.5639,35.543,35.5639,8000.0
2007-10-08 14:35:00,50.89,50.9,50.84,50.85,11000.0,35.557,35.5639,35.522,35.529,11000.0
2007-10-08 14:40:00,50.84,50.87,50.82,50.82,7000.0,35.522,35.543,35.508,35.508,7000.0
2007-10-08 14:45:00,50.82,50.84,50.81,50.82,3900.0,35.508,35.522,35.5011,35.508,3900.0
2007-10-08 14:50:00,50.83,50.84,50.8,50.8,4000.0,35.515,35.522,35.4941,35.4941,4000.0
2007-10-08 14:55:00,50.81,50.81,50.75,50.75,5100.0,35.5011,35.5011,35.4591,35.4591,5100.0
2007-10-08 15:00:00,50.76,50.79,50.72,50.79,8500.0,35.4661,35.4871,35.4382,35.4871,8500.0
2007-10-08 15:05:00,50.76,50.78,50.75,50.78,4900.0,35.4661,35.4801,35.4591,35.4801,4900.0
2007-10-08 15:10:00,50.78,50.83,50.74,50.74,12900.0,35.4801,35.515,35.4521,35.4521,12900.0
2007-10-08 15:15:00,50.75,50.79,50.74,50.79,12800.0,35.4591,35.4871,35.4521,35.4871,12800.0
2007-10-08 15:20:00,50.79,50.82,50.75,50.81,8100.0,35.4871,35.508,35.4591,35.5011,8100.0
2007-10-08 15:25:00,50.8,50.81,50.79,50.79,4900.0,35.4941,35.5011,35.4871,35.4871,4900.0
2007-10-08 15:30:00,50.78,50.79,50.76,50.76,10700.0,35.4801,35.4871,35.4661,35.4661,10700.0
2007-10-08 15:35:00,50.77,50.77,50.73,50.74,17000.0,35.4731,35.4731,35.4452,35.4521,17000.0
2007-10-08 15:40:00,50.73,50.77,50.69,50.76,28000.0,35.4452,35.4731,35.4172,35.4661,28000.0
2007-10-08 15:45:00,50.76,50.78,50.74,50.75,13700.0,35.4661,35.4801,35.4521,35.4591,13700.0
2007-10-08 15:50:00,50.77,50.78,50.75,50.75,12700.0,35.4731,35.4801,35.4591,35.4591,12700.0
2007-10-08 15:55:00,50.75,50.77,50.75,50.76,32200.0,35.4591,35.4731,35.4591,35.4661,32200.0
2007-10-09 09:30:00,50.58,50.61,50.4,50.51,72100.0,35.3404,35.3613,35.2146,35.2914,72100.0
2007-10-09 09:35:00,50.51,50.59,50.49,50.56,31300.0,35.2914,35.3473,35.2775,35.3264,31300.0
2007-10-09 09:40:00,50.55,50.63,50.55,50.61,22500.0,35.3194,35.3753,35.3194,35.3613,22500.0
2007-10-09 09:45:00,50.62,50.69,50.58,50.65,24300.0,35.3683,35.4172,35.3404,35.3893,24300.0
2007-10-09 09:50:00,50.66,50.68,50.59,50.64,16500.0,35.3963,35.4102,35.3473,35.3823,16500.0
2007-10-09 09:55:00,50.64,50.66,50.61,50.65,18900.0,35.3823,35.3963,35.3613,35.3893,18900.0
2007-10-09 10:00:00,50.65,50.68,50.6,50.62,19300.0,35.3893,35.4102,35.3543,35.3683,19300.0
2007-10-09 10:05:00,50.61,50.71,50.61,50.69,26000.0,35.3613,35.4312,35.3613,35.4172,26000.0
2007-10-09 10:10:00,50.69,50.81,50.68,50.81,20900.0,35.4172,35.5011,35.4102,35.5011,20900.0
2007-10-09 10:15:00,50.81,50.88,50.81,50.83,16300.0,35.5011,35.55,35.5011,35.515,16300.0
2007-10-09 10:20:00,50.83,50.89,50.8,50.85,29700.0,35.515,35.557,35.4941,35.529,29700.0
2007-10-09 10:25:00,50.86,50.86,50.82,50.83,8200.0,35.536,35.536,35.508,35.515,8200.0
2007-10-09 10:30:00,50.82,50.85,50.79,50.85,11000.0,35.508,35.529,35.4871,35.529,11000.0
2007-10-09 10:35:00,50.84,50.9,50.83,50.9,16300.0,35.522,35.5639,35.515,35.5639,16300.0
2007-10-09 10:40:00,50.89,51.1,50.89,51.07,71700.0,35.557,35.7037,35.557,35.6827,71700.0
2007-10-09 10:45:00,51.06,51.06,51.01,51.03,25900.0,35.6757,35.6757,35.6408,35.6548,25900.0
2007-10-09 10:50:00,51.04,51.04,51.02,51.03,6300.0,35.6618,35.6618,35.6478,35.6548,6300.0
2007-10-09 10:55:00,51.04,51.08,51.03,51.07,17400.0,35.6618,35.6897,35.6548,35.6827,17400.0
2007-10-09 11:00:00,51.08,51.12,51.07,51.09,19800.0,35.6897,35.7177,35.6827,35.6967,19800.0
2007-10-09 11:05:00,51.08,51.09,51.01,51.05,24900.0,35.6897,35.6967,35.6408,35.6687,24900.0
2007-10-09 11:10:00,51.06,51.09,51.05,51.06,27200.0,35.6757,35.6967,35.6687,35.6757,27200.0
2007-10-09 11:15:00,51.06,51.06,51.01,51.01,8100.0,35.6757,35.6757,35.6408,35.6408,8100.0
2007-10-09 11:20:00,51.01,51.03,50.99,51.02,7600.0,35.6408,35.6548,35.6268,35.6478,7600.0
2007-10-09 11:25:00,51.02,51.02,50.96,50.96,10100.0,35.6478,35.6478,35.6059,35.6059,10100.0
2007-10-09 11:30:00,50.96,50.96,50.92,50.95,7500.0,35.6059,35.6059,35.5779,35.5989,7500.0
2007-10-09 11:35:00,50.94,50.98,50.93,50.94,13800.0,35.5919,35.6198,35.5849,35.5919,13800.0
2007-10-09 11:40:00,50.94,50.97,50.93,50.96,24800.0,35.5919,35.6128,35.5849,35.6059,24800.0
2007-10-09 11:45:00,50.97,51.0,50.96,51.0,11800.0,35.6128,35.6338,35.6059,35.6338,11800.0
2007-10-09 11:50:00,50.99,51.04,50.99,51.04,12000.0,35.6268,35.6618,35.6268,35.6618,12000.0
2007-10-09 11:55:00,51.03,51.07,51.02,51.07,10300.0,35.6548,35.6827,35.6478,35.6827,10300.0
2007-10-09 12:00:00,51.07,51.11,51.06,51.07,17800.0,35.6827,35.7107,35.6757,35.6827,17800.0
2007-10-09 12:05:00,51.07,51.08,51.04,51.04,13300.0,35.6827,35.6897,35.6618,35.6618,13300.0
2007-10-09 12:10:00,51.03,51.08,51.01,51.06,26000.0,35.6548,35.6897,35.6408,35.6757,26000.0
2007-10-09 12:15:00,51.06,51.07,51.0,51.03,30200.0,35.6757,35.6827,35.6338,35.6548,30200.0
2007-10-09 12:20:00,51.02,51.03,51.0,51.02,30600.0,35.6478,35.6548,35.6338,35.6478,30600.0
2007-10-09 12:25:00,51.01,51.03,50.97,50.97,16000.0,35.6408,35.6548,35.6128,35.6128,16000.0
2007-10-09 12:30:00,50.99,51.03,50.96,50.99,135600.0,35.6268,35.6548,35.6059,35.6268,135600.0
2007-10-09 12:35:00,50.99,50.99,50.95,50.96,12300.0,35.6268,35.6268,35.5989,35.6059,12300.0
2007-10-09 12:40:00,50.97,50.99,50.95,50.98,10700.0,35.6128,35.6268,35.5989,35.6198,10700.0
2007-10-09 12:45:00,50.96,50.98,50.95,50.98,6200.0,35.6059,35.6198,35.5989,35.6198,6200.0
2007-10-09 12:50:00,50.98,50.99,50.97,50.99,8500.0,35.6198,35.6268,35.6128,35.6268,8500.0
2007-10-09 12:55:00,50.99,51.01,50.98,51.0,11600.0,35.6268,35.6408,35.6198,35.6338,11600.0
2007-10-09 13:00:00,50.99,51.01,50.99,51.01,17400.0,35.6268,35.6408,35.6268,35.6408,17400.0
2007-10-09 13:05:00,51.0,51.02,51.0,51.01,8900.0,35.6338,35.6478,35.6338,35.6408,8900.0
2007-10-09 13:10:00,51.01,51.01,50.98,50.99,15700.0,35.6408,35.6408,35.6198,35.6268,15700.0
2007-10-09 13:15:00,50.98,51.0,50.97,50.99,8500.0,35.6198,35.6338,35.6128,35.6268,8500.0
2007-10-09 13:20:00,51.0,51.0,50.87,50.87,20900.0,35.6338,35.6338,35.543,35.543,20900.0
2007-10-09 13:25:00,50.87,50.88,50.81,50.81,10800.0,35.543,35.55,35.5011,35.5011,10800.0
2007-10-09 13:30:00,50.82,50.82,50.76,50.77,13400.0,35.508,35.508,35.4661,35.4731,13400.0
2007-10-09 13:35:00,50.77,50.8,50.76,50.79,18100.0,35.4731,35.4941,35.4661,35.4871,18100.0
2007-10-09 13:40:00,50.78,50.84,50.78,50.83,164600.0,35.4801,35.522,35.4801,35.515,164600.0
2007-10-09 13:45:00,50.82,50.94,50.79,50.92,168100.0,35.508,35.5919,35.4871,35.5779,168100.0
2007-10-09 13:50:00,50.91,50.93,50.89,50.9,49500.0,35.5709,35.5849,35.557,35.5639,49500.0
2007-10-09 13:55:00,50.9,50.93,50.89,50.89,29100.0,35.5639,35.5849,35.557,35.557,29100.0
2007-10-09 14:00:00,50.9,50.92,50.81,50.9,60400.0,35.5639,35.5779,35.5011,35.5639,60400.0
2007-10-09 14:05:00,50.89,50.9,50.84,50.87,44600.0,35.557,35.5639,35.522,35.543,44600.0
2007-10-09 14:10:00,50.88,50.91,50.84,50.9,31000.0,35.55,35.5709,35.522,35.5639,31000.0
2007-10-09 14:15:00,50.89,50.9,50.86,50.86,11700.0,35.557,35.5639,35.536,35.536,11700.0
2007-10-09 14:20:00,50.88,50.88,50.85,50.86,5200.0,35.55,35.55,35.529,35.536,5200.0
2007-10-09 14:25:00,50.86,50.91,50.85,50.89,40400.0,35.536,35.5709,35.529,35.557,40400.0
2007-10-09 14:30:00,50.9,50.92,50.89,50.9,52000.0,35.5639,35.5779,35.557,35.5639,52000.0
2007-10-09 14:35:00,50.9,50.9,50.89,50.89,80800.0,35.5639,35.5639,35.557,35.557,80800.0
2007-10-09 14:40:00,50.89,50.9,50.88,50.9,9000.0,35.557,35.5639,35.55,35.5639,9000.0
2007-10-09 14:45:00,50.9,50.97,50.89,50.97,18700.0,35.5639,35.6128,35.557,35.6128,18700.0
2007-10-09 14:50:00,50.96,51.03,50.95,51.03,328500.0,35.6059,35.6548,35.5989,35.6548,328500.0
2007-10-09 14:55:00,51.02,51.03,51.0,51.03,16100.0,35.6478,35.6548,35.6338,35.6548,16100.0
2007-10-09 15:00:00,51.03,51.03,50.97,50.98,91500.0,35.6548,35.6548,35.6128,35.6198,91500.0
2007-10-09 15:05:00,50.98,51.04,50.97,51.04,19600.0,35.6198,35.6618,35.6128,35.6618,19600.0
2007-10-09 15:10:00,51.04,51.11,51.04,51.11,48900.0,35.6618,35.7107,35.6618,35.7107,48900.0
2007-10-09 15:15:00,51.09,51.15,51.09,51.15,21200.0,35.6967,35.7386,35.6967,35.7386,21200.0
2007-10-09 15:20:00,51.16,51.17,51.12,51.14,19800.0,35.7456,35.7526,35.7177,35.7316,19800.0
2007-10-09 15:25:00,51.12,51.16,51.1,51.15,42600.0,35.7177,35.7456,35.7037,35.7386,42600.0
2007-10-09 15:30:00,51.15,51.19,51.15,51.18,44900.0,35.7386,35.7666,35.7386,35.7596,44900.0
2007-10-09 15:35:00,51.19,51.21,51.18,51.19,41600.0,35.7666,35.7805,35.7596,35.7666,41600.0
2007-10-09 15:40:00,51.2,51.21,51.18,51.2,58000.0,35.7735,35.7805,35.7596,35.7735,58000.0
2007-10-09 15:45:00,51.2,51.22,51.15,51.17,78800.0,35.7735,35.7875,35.7386,35.7526,78800.0
2007-10-09 15:50:00,51.17,51.29,51.17,51.27,65100.0,35.7526,35.8364,35.7526,35.8225,65100.0
2007-10-09 15:55:00,51.26,51.34,51.25,51.3,95300.0,35.8155,35.8714,35.8085,35.8434,95300.0
2007-10-10 09:30:00,51.71,51.79,51.53,51.66,146700.0,36.1299,36.1858,36.0041,36.095,146700.0
2007-10-10 09:35:00,51.66,51.8,51.57,51.72,67100.0,36.095,36.1928,36.0321,36.1369,67100.0
2007-10-10 09:40:00,51.73,51.76,51.65,51.73,68200.0,36.1439,36.1648,36.088,36.1439,68200.0
2007-10-10 09:45:00,51.74,52.0,51.74,51.96,107900.0,36.1508,36.3325,36.1508,36.3046,107900.0
2007-10-10 09:50:00,51.96,52.1,51.93,51.95,84900.0,36.3046,36.4024,36.2836,36.2976,84900.0
2007-10-10 09:55:00,51.95,51.98,51.77,51.82,49200.0,36.2976,36.3185,36.1718,36.2067,49200.0
2007-10-10 10:00:00,51.81,51.81,51.62,51.64,49200.0,36.1998,36.1998,36.067,36.081,49200.0
2007-10-10 10:05:00,51.67,51.69,51.64,51.65,41100.0,36.1019,36.1159,36.081,36.088,41100.0
2007-10-10 10:10:00,51.65,51.67,51.62,51.63,26800.0,36.088,36.1019,36.067,36.074,26800.0
2007-10-10 10:15:00,51.63,51.64,51.57,51.59,20000.0,36.074,36.081,36.0321,36.046,20000.0
2007-10-10 10:20:00,51.61,51.67,51.57,51.61,62800.0,36.06,36.1019,36.0321,36.06,62800.0
2007-10-10 10:25:00,51.61,51.65,51.59,51.63,44700.0,36.06,36.088,36.046,36.074,44700.0
2007-10-10 10:30:00,51.62,51.76,51.61,51.74,28600.0,36.067,36.1648,36.06,36.1508,28600.0
2007-10-10 10:35:00,51.75,51.76,51.69,51.71,49400.0,36.1578,36.1648,36.1159,36.1299,49400.0
2007-10-10 10:40:00,51.7,51.73,51.65,51.66,29700.0,36.1229,36.1439,36.088,36.095,29700.0
2007-10-10 10:45:00,51.65,51.67,51.62,51.66,26200.0,36.088,36.1019,36.067,36.095,26200.0
2007-10-10 10:50:00,51.65,51.67,51.58,51.61,29000.0,36.088,36.1019,36.0391,36.06,29000.0
2007-10-10 10:55:00,51.61,51.61,51.54,51.54,28300.0,36.06,36.06,36.0111,36.0111,28300.0
2007-10-10 11:00:00,51.54,51.62,51.53,51.62,18300.0,36.0111,36.067,36.0041,36.067,18300.0
2007-10-10 11:05:00,51.61,51.64,51.6,51.64,21200.0,36.06,36.081,36.053,36.081,21200.0
2007-10-10 11:10:00,51.64,51.64,51.62,51.64,11800.0,36.081,36.081,36.067,36.081,11800.0
2007-10-10 11:15:00,51.64,51.75,51.63,51.69,53400.0,36.081,36.1578,36.074,36.1159,53400.0
2007-10-10 11:20:00,51.69,51.69,51.62,51.67,16500.0,36.1159,36.1159,36.067,36.1019,16500.0
2007-10-10 11:25:00,51.67,51.74,51.64,51.74,14300.0,36.1019,36.1508,36.081,36.1508,14300.0
2007-10-10 11:30:00,51.74,51.79,51.71,51.78,19900.0,36.1508,36.1858,36.1299,36.1788,19900.0
2007-10-10 11:35:00,51.79,51.85,51.78,51.84,21200.0,36.1858,36.2277,36.1788,36.2207,21200.0
2007-10-10 11:40:00,51.84,51.88,51.78,51.79,20500.0,36.2207,36.2487,36.1788,36.1858,20500.0
2007-10-10 11:45:00,51.78,51.82,51.61,51.63,68900.0,36.1788,36.2067,36.06,36.074,68900.0
2007-10-10 11:50:00,51.62,51.66,51.54,51.55,40200.0,36.067,36.095,36.0111,36.0181,40200.0
2007-10-10 11:55:00,51.56,51.58,51.5,51.54,32100.0,36.0251,36.0391,35.9832,36.0111,32100.0
2007-10-10 12:00:00,51.54,51.55,51.52,51.52,8000.0,36.0111,36.0181,35.9971,35.9971,8000.0
2007-10-10 12:05:00,51.53,51.53,51.5,51.53,22900.0,36.0041,36.0041,35.9832,36.0041,22900.0
2007-10-10 12:10:00,51.52,51.53,51.5,51.51,21000.0,35.9971,36.0041,35.9832,35.9901,21000.0
2007-10-10 12:15:00,51.51,51.51,51.49,51.51,25900.0,35.9901,35.9901,35.9762,35.9901,25900.0
2007-10-10 12:20:00,51.51,51.58,51.51,51.57,9800.0,35.9901,36.0391,35.9901,36.0321,9800.0
2007-10-10 12:25:00,51.57,51.64,51.57,51.63,16600.0,36.0321,36.081,36.0321,36.074,16600.0
2007-10-10 12:30:00,51.64,51.64,51.56,51.56,8100.0,36.081,36.081,36.0251,36.0251,8100.0
2007-10-10 12:35:00,51.56,51.61,51.54,51.58,13200.0,36.0251,36.06,36.0111,36.0391,13200.0
2007-10-10 12:40:00,51.59,51.61,51.53,51.54,11700.0,36.046,36.06,36.0041,36.0111,11700.0
2007-10-10 12:45:00,51.55,51.62,51.52,51.53,16100.0,36.0181,36.067,35.9971,36.0041,16100.0
2007-10-10 12:50:00,51.53,51.54,51.4,51.45,45300.0,36.0041,36.0111,35.9133,35.9482,45300.0
2007-10-10 12:55:00,51.45,51.48,51.36,51.37,20100.0,35.9482,35.9692,35.8853,35.8923,20100.0
2007-10-10 13:00:00,51.37,51.38,51.32,51.33,24600.0,35.8923,35.8993,35.8574,35.8644,24600.0
2007-10-10 13:05:00,51.33,51.39,51.32,51.33,21300.0,35.8644,35.9063,35.8574,35.8644,21300.0
2007-10-10 13:10:00,51.33,51.36,51.3,51.36,18900.0,35.8644,35.8853,35.8434,35.8853,18900.0
2007-10-10 13:15:00,51.37,51.37,51.25,51.27,30500.0,35.8923,35.8923,35.8085,35.8225,30500.0
2007-10-10 13:20:00,51.27,51.28,51.2,51.21,34000.0,35.8225,35.8294,35.7735,35.7805,34000.0
2007-10-10 13:25:00,51.23,51.24,51.12,51.15,24800.0,35.7945,35.8015,35.7177,35.7386,24800.0
2007-10-10 13:30:00,51.15,51.2,51.14,51.16,13700.0,35.7386,35.7735,35.7316,35.7456,13700.0
2007-10-10 13:35:00,51.17,51.22,51.16,51.2,16300.0,35.7526,35.7875,35.7456,35.7735,16300.0
2007-10-10 13:40:00,51.2,51.21,51.19,51.19,14900.0,35.7735,35.7805,35.7666,35.7666,14900.0
2007-10-10 13:45:00,51.21,51.21,51.16,51.17,14200.0,35.7805,35.7805,35.7456,35.7526,14200.0
2007-10-10 13:50:00,51.18,51.18,51.16,51.17,7400.0,35.7596,35.7596,35.7456,35.7526,7400.0
2007-10-10 13:55:00,51.17,51.2,51.15,51.2,11600.0,35.7526,35.7735,35.7386,35.7735,11600.0
2007-10-10 14:00:00,51.2,51.21,51.15,51.17,16800.0,35.7735,35.7805,35.7386,35.7526,16800.0
2007-10-10 14:05:00,51.17,51.17,51.05,51.05,27100.0,35.7526,35.7526,35.6687,35.6687,27100.0
2007-10-10 14:10:00,51.06,51.17,51.05,51.17,16400.0,35.6757,35.7526,35.6687,35.7526,16400.0
2007-10-10 14:15:00,51.16,51.21,51.15,51.18,14400.0,35.7456,35.7805,35.7386,35.7596,14400.0
2007-10-10 14:20:00,51.18,51.18,51.1,51.11,20500.0,35.7596,35.7596,35.7037,35.7107,20500.0
2007-10-10 14:25:00,51.11,51.18,51.11,51.17,22400.0,35.7107,35.7596,35.7107,35.7526,22400.0
2007-10-10 14:30:00,51.17,51.17,51.14,51.15,17900.0,35.7526,35.7526,35.7316,35.7386,17900.0
2007-10-10 14:35:00,51.15,51.17,51.11,51.12,21200.0,35.7386,35.7526,35.7107,35.7177,21200.0
2007-10-10 14:40:00,51.12,51.21,51.09,51.2,19900.0,35.7177,35.7805,35.6967,35.7735,19900.0
2007-10-10 14:45:00,51.2,51.2,51.11,51.11,35100.0,35.7735,35.7735,35.7107,35.7107,35100.0
2007-10-10 14:50:00,51.12,51.13,51.07,51.12,23200.0,35.7177,35.7246,35.6827,35.7177,23200.0
2007-10-10 14:55:00,51.12,51.15,51.07,51.1,22700.0,35.7177,35.7386,35.6827,35.7037,22700.0
2007-10-10 15:00:00,51.11,51.15,51.1,51.15,18200.0,35.7107,35.7386,35.7037,35.7386,18200.0
2007-10-10 15:05:00,51.15,51.17,51.1,51.16,25600.0,35.7386,35.7526,35.7037,35.7456,25600.0
2007-10-10 15:10:00,51.15,51.2,51.15,51.19,405900.0,35.7386,35.7735,35.7386,35.7666,405900.0
2007-10-10 15:15:00,51.2,51.22,51.19,51.21,13900.0,35.7735,35.7875,35.7666,35.7805,13900.0
2007-10-10 15:20:00,51.22,51.26,51.21,51.25,20700.0,35.7875,35.8155,35.7805,35.8085,20700.0
2007-10-10 15:25:00,51.24,51.25,51.12,51.12,60100.0,35.8015,35.8085,35.7177,35.7177,60100.0
2007-10-10 15:30:00,51.14,51.16,51.12,51.13,34600.0,35.7316,35.7456,35.7177,35.7246,34600.0
2007-10-10 15:35:00,51.12,51.12,51.06,51.08,29400.0,35.7177,35.7177,35.6757,35.6897,29400.0
2007-10-10 15:40:00,51.08,51.12,51.03,51.09,64200.0,35.6897,35.7177,35.6548,35.6967,64200.0
2007-10-10 15:45:00,51.09,51.12,51.06,51.08,61400.0,35.6967,35.7177,35.6757,35.6897,61400.0
2007-10-10 15:50:00,51.08,51.13,51.07,51.09,61200.0,35.6897,35.7246,35.6827,35.6967,61200.0
2007-10-10 15:55:00,51.11,51.11,51.04,51.06,94500.0,35.7107,35.7107,35.6618,35.6757,94500.0
2007-10-11 09:30:00,51.16,51.36,51.03,51.23,65300.0,35.7456,35.8853,35.6548,35.7945,65300.0
2007-10-11 09:35:00,51.23,51.37,51.17,51.21,30900.0,35.7945,35.8923,35.7526,35.7805,30900.0
2007-10-11 09:40:00,51.19,51.35,51.1,51.1,56600.0,35.7666,35.8784,35.7037,35.7037,56600.0
2007-10-11 09:45:00,51.1,51.16,51.08,51.13,35600.0,35.7037,35.7456,35.6897,35.7246,35600.0
2007-10-11 09:50:00,51.12,51.15,51.05,51.09,89500.0,35.7177,35.7386,35.6687,35.6967,89500.0
2007-10-11 09:55:00,51.08,51.1,51.04,51.08,127500.0,35.6897,35.7037,35.6618,35.6897,127500.0
2007-10-11 10:00:00,51.08,51.16,51.05,51.09,51400.0,35.6897,35.7456,35.6687,35.6967,51400.0
2007-10-11 10:05:00,51.08,51.1,51.02,51.03,28300.0,35.6897,35.7037,35.6478,35.6548,28300.0
2007-10-11 10:10:00,51.03,51.12,51.03,51.11,33100.0,35.6548,35.7177,35.6548,35.7107,33100.0
2007-10-11 10:15:00,51.11,51.14,51.1,51.13,13500.0,35.7107,35.7316,35.7037,35.7246,13500.0
2007-10-11 10:20:00,51.14,51.17,51.08,51.11,50100.0,35.7316,35.7526,35.6897,35.7107,50100.0
2007-10-11 10:25:00,51.12,51.15,51.09,51.11,72200.0,35.7177,35.7386,35.6967,35.7107,72200.0
2007-10-11 10:30:00,51.11,51.12,51.04,51.06,61400.0,35.7107,35.7177,35.6618,35.6757,61400.0
2007-10-11 10:35:00,51.05,51.11,51.02,51.09,26500.0,35.6687,35.7107,35.6478,35.6967,26500.0
2007-10-11 10:40:00,51.1,51.15,51.07,51.12,21400.0,35.7037,35.7386,35.6827,35.7177,21400.0
2007-10-11 10:45:00,51.12,51.15,51.08,51.1,24600.0,35.7177,35.7386,35.6897,35.7037,24600.0
2007-10-11 10:50:00,51.11,51.11,51.05,51.05,29400.0,35.7107,35.7107,35.6687,35.6687,29400.0
2007-10-11 10:55:00,51.05,51.07,51.02,51.03,27700.0,35.6687,35.6827,35.6478,35.6548,27700.0
2007-10-11 11:00:00,51.03,51.03,50.96,51.0,47400.0,35.6548,35.6548,35.6059,35.6338,47400.0
2007-10-11 11:05:00,51.0,51.01,50.98,51.01,20800.0,35.6338,35.6408,35.6198,35.6408,20800.0
2007-10-11 11:10:00,51.01,51.02,50.96,50.97,29800.0,35.6408,35.6478,35.6059,35.6128,29800.0
2007-10-11 11:15:00,50.96,51.0,50.96,50.98,18700.0,35.6059,35.6338,35.6059,35.6198,18700.0
2007-10-11 11:20:00,50.99,51.01,50.99,50.99,22000.0,35.6268,35.6408,35.6268,35.6268,22000.0
2007-10-11 11:25:00,51.0,51.0,50.97,50.97,30400.0,35.6338,35.6338,35.6128,35.6128,30400.0
2007-10-11 11:30:00,50.98,50.99,50.94,50.95,21600.0,35.6198,35.6268,35.5919,35.5989,21600.0
2007-10-11 11:35:00,50.94,50.99,50.88,50.94,38200.0,35.5919,35.6268,35.55,35.5919,38200.0
2007-10-11 11:40:00,50.94,51.02,50.93,50.96,23300.0,35.5919,35.6478,35.5849,35.6059,23300.0
2007-10-11 11:45:00,50.93,50.97,50.93,50.95,45500.0,35.5849,35.6128,35.5849,35.5989,45500.0
2007-10-11 11:50:00,50.96,50.96,50.93,50.94,8800.0,35.6059,35.6059,35.5849,35.5919,8800.0
2007-10-11 11:55:00,50.96,50.98,50.96,50.96,7600.0,35.6059,35.6198,35.6059,35.6059,7600.0
2007-10-11 12:00:00,50.97,50.98,50.86,50.86,20000.0,35.6128,35.6198,35.536,35.536,20000.0
2007-10-11 12:05:00,50.86,50.89,50.83,50.83,11400.0,35.536,35.557,35.515,35.515,11400.0
2007-10-11 12:10:00,50.83,50.83,50.74,50.79,16100.0,35.515,35.515,35.4521,35.4871,16100.0
2007-10-11 12:15:00,50.79,50.8,50.76,50.77,8400.0,35.4871,35.4941,35.4661,35.4731,8400.0
2007-10-11 12:20:00,50.8,50.88,50.79,50.88,8500.0,35.4941,35.55,35.4871,35.55,8500.0
2007-10-11 12:25:00,50.9,50.91,50.84,50.85,11500.0,35.5639,35.5709,35.522,35.529,11500.0
2007-10-11 12:30:00,50.86,50.91,50.85,50.87,12900.0,35.536,35.5709,35.529,35.543,12900.0
2007-10-11 12:35:00,50.9,50.9,50.86,50.88,11700.0,35.5639,35.5639,35.536,35.55,11700.0
2007-10-11 12:40:00,50.88,50.91,50.86,50.88,12400.0,35.55,35.5709,35.536,35.55,12400.0
2007-10-11 12:45:00,50.87,50.89,50.87,50.87,9200.0,35.543,35.557,35.543,35.543,9200.0
2007-10-11 12:50:00,50.87,50.87,50.79,50.79,22900.0,35.543,35.543,35.4871,35.4871,22900.0
2007-10-11 12:55:00,50.79,50.82,50.78,50.8,16400.0,35.4871,35.508,35.4801,35.4941,16400.0
2007-10-11 13:00:00,50.81,50.82,50.78,50.81,10000.0,35.5011,35.508,35.4801,35.5011,10000.0
2007-10-11 13:05:00,50.81,50.82,50.79,50.81,14100.0,35.5011,35.508,35.4871,35.5011,14100.0
2007-10-11 13:10:00,50.81,50.85,50.8,50.82,21400.0,35.5011,35.529,35.4941,35.508,21400.0
2007-10-11 13:15:00,50.82,50.82,50.79,50.81,16600.0,35.508,35.508,35.4871,35.5011,16600.0
2007-10-11 13:20:00,50.82,50.84,50.79,50.79,25900.0,35.508,35.522,35.4871,35.4871,25900.0
2007-10-11 13:25:00,50.79,50.8,50.67,50.8,54800.0,35.4871,35.4941,35.4032,35.4941,54800.0
2007-10-11 13:30:00,50.8,50.8,50.77,50.8,11400.0,35.4941,35.4941,35.4731,35.4941,11400.0
2007-10-11 13:35:00,50.79,50.83,50.78,50.79,21400.0,35.4871,35.515,35.4801,35.4871,21400.0
2007-10-11 13:40:00,50.8,50.87,50.78,50.87,245000.0,35.4941,35.543,35.4801,35.543,245000.0
2007-10-11 13:45:00,50.84,50.89,50.83,50.84,483400.0,35.522,35.557,35.515,35.522,483400.0
2007-10-11 13:50:00,50.84,50.84,50.81,50.81,19800.0,35.522,35.522,35.5011,35.5011,19800.0
2007-10-11 13:55:00,50.81,50.81,50.7,50.74,38200.0,35.5011,35.5011,35.4242,35.4521,38200.0
2007-10-11 14:00:00,50.76,50.76,50.71,50.74,16800.0,35.4661,35.4661,35.4312,35.4521,16800.0
2007-10-11 14:05:00,50.75,50.76,50.66,50.71,17400.0,35.4591,35.4661,35.3963,35.4312,17400.0
2007-10-11 14:10:00,50.7,50.7,50.61,50.63,27100.0,35.4242,35.4242,35.3613,35.3753,27100.0
2007-10-11 14:15:00,50.62,50.7,50.52,50.56,21000.0,35.3683,35.4242,35.2984,35.3264,21000.0
2007-10-11 14:20:00,50.57,50.77,50.51,50.7,44900.0,35.3334,35.4731,35.2914,35.4242,44900.0
2007-10-11 14:25:00,50.7,50.7,50.3,50.39,52300.0,35.4242,35.4242,35.1447,35.2076,52300.0
2007-10-11 14:30:00,50.39,50.66,50.29,50.62,46600.0,35.2076,35.3963,35.1377,35.3683,46600.0
2007-10-11 14:35:00,50.61,50.66,50.5,50.58,29500.0,35.3613,35.3963,35.2845,35.3404,29500.0
2007-10-11 14:40:00,50.58,50.73,50.58,50.67,31100.0,35.3404,35.4452,35.3404,35.4032,31100.0
2007-10-11 14:45:00,50.67,50.73,50.61,50.63,19600.0,35.4032,35.4452,35.3613,35.3753,19600.0
2007-10-11 14:50:00,50.63,50.68,50.48,50.5,25200.0,35.3753,35.4102,35.2705,35.2845,25200.0
2007-10-11 14:55:00,50.5,50.57,50.43,50.51,20800.0,35.2845,35.3334,35.2355,35.2914,20800.0
2007-10-11 15:00:00,50.49,50.58,50.4,50.41,34900.0,35.2775,35.3404,35.2146,35.2216,34900.0
2007-10-11 15:05:00,50.4,50.4,50.21,50.29,68600.0,35.2146,35.2146,35.0818,35.1377,68600.0
2007-10-11 15:10:00,50.29,50.33,50.17,50.23,60500.0,35.1377,35.1657,35.0539,35.0958,60500.0
2007-10-11 15:15:00,50.21,50.31,50.15,50.2,52900.0,35.0818,35.1517,35.0399,35.0748,52900.0
2007-10-11 15:20:00,50.22,50.22,50.08,50.15,39600.0,35.0888,35.0888,34.991,35.0399,39600.0
2007-10-11 15:25:00,50.14,50.23,50.1,50.12,50700.0,35.0329,35.0958,35.005,35.019,50700.0
2007-10-11 15:30:00,50.12,50.24,50.04,50.24,52600.0,35.019,35.1028,34.9631,35.1028,52600.0
2007-10-11 15:35:00,50.22,50.3,50.16,50.22,51000.0,35.0888,35.1447,35.0469,35.0888,51000.0
2007-10-11 15:40:00,50.22,50.32,50.21,50.31,43900.0,35.0888,35.1587,35.0818,35.1517,43900.0
2007-10-11 15:45:00,50.3,50.34,50.26,50.29,32100.0,35.1447,35.1727,35.1168,35.1377,32100.0
2007-10-11 15:50:00,50.3,50.34,50.23,50.27,37500.0,35.1447,35.1727,35.0958,35.1238,37500.0
2007-10-11 15:55:00,50.27,50.34,50.26,50.28,51700.0,35.1238,35.1727,35.1168,35.1307,51700.0
2007-10-12 09:30:00,50.31,50.33,50.06,50.07,20700.0,35.1517,35.1657,34.977,34.984,20700.0
2007-10-12 09:35:00,50.08,50.27,50.02,50.15,22100.0,34.991,35.1238,34.9491,35.0399,22100.0
2007-10-12 09:40:00,50.19,50.29,50.17,50.28,28500.0,35.0679,35.1377,35.0539,35.1307,28500.0
2007-10-12 09:45:00,50.28,50.3,50.21,50.3,16300.0,35.1307,35.1447,35.0818,35.1447,16300.0
2007-10-12 09:50:00,50.32,50.35,50.28,50.3,67900.0,35.1587,35.1797,35.1307,35.1447,67900.0
2007-10-12 09:55:00,50.3,50.38,50.29,50.37,30600.0,35.1447,35.2006,35.1377,35.1936,30600.0
2007-10-12 10:00:00,50.38,50.41,50.28,50.41,24900.0,35.2006,35.2216,35.1307,35.2216,24900.0
2007-10-12 10:05:00,50.41,50.41,50.37,50.4,18000.0,35.2216,35.2216,35.1936,35.2146,18000.0
2007-10-12 10:10:00,50.39,50.41,50.35,50.38,11700.0,35.2076,35.2216,35.1797,35.2006,11700.0
2007-10-12 10:15:00,50.37,50.43,50.37,50.38,8300.0,35.1936,35.2355,35.1936,35.2006,8300.0
2007-10-12 10:20:00,50.37,50.41,50.34,50.37,17900.0,35.1936,35.2216,35.1727,35.1936,17900.0
2007-10-12 10:25:00,50.38,50.42,50.36,50.38,15000.0,35.2006,35.2286,35.1866,35.2006,15000.0
2007-10-12 10:30:00,50.35,50.37,50.34,50.34,7000.0,35.1797,35.1936,35.1727,35.1727,7000.0
2007-10-12 10:35:00,50.33,50.4,50.33,50.39,17700.0,35.1657,35.2146,35.1657,35.2076,17700.0
2007-10-12 10:40:00,50.38,50.41,50.37,50.38,26400.0,35.2006,35.2216,35.1936,35.2006,26400.0
2007-10-12 10:45:00,50.38,50.39,50.34,50.36,12400.0,35.2006,35.2076,35.1727,35.1866,12400.0
2007-10-12 10:50:00,50.36,50.38,50.33,50.34,21800.0,35.1866,35.2006,35.1657,35.1727,21800.0
2007-10-12 10:55:00,50.34,50.42,50.34,50.4,22800.0,35.1727,35.2286,35.1727,35.2146,22800.0
2007-10-12 11:00:00,50.4,50.5,50.4,50.45,33500.0,35.2146,35.2845,35.2146,35.2495,33500.0
2007-10-12 11:05:00,50.47,50.5,50.44,50.46,18600.0,35.2635,35.2845,35.2425,35.2565,18600.0
2007-10-12 11:10:00,50.46,50.52,50.46,50.5,19900.0,35.2565,35.2984,35.2565,35.2845,19900.0
2007-10-12 11:15:00,50.5,50.5,50.46,50.48,23800.0,35.2845,35.2845,35.2565,35.2705,23800.0
2007-10-12 11:20:00,50.49,50.57,50.47,50.56,31400.0,35.2775,35.3334,35.2635,35.3264,31400.0
2007-10-12 11:25:00,50.56,50.6,50.51,50.55,14500.0,35.3264,35.3543,35.2914,35.3194,14500.0
2007-10-12 11:30:00,50.57,50.58,50.53,50.55,16800.0,35.3334,35.3404,35.3054,35.3194,16800.0
2007-10-12 11:35:00,50.54,50.64,50.54,50.58,26900.0,35.3124,35.3823,35.3124,35.3404,26900.0
2007-10-12 11:40:00,50.58,50.67,50.58,50.67,23700.0,35.3404,35.4032,35.3404,35.4032,23700.0
2007-10-12 11:45:00,50.67,50.78,50.67,50.77,14500.0,35.4032,35.4801,35.4032,35.4731,14500.0
2007-10-12 11:50:00,50.75,50.75,50.62,50.67,9000.0,35.4591,35.4591,35.3683,35.4032,9000.0
2007-10-12 11:55:00,50.69,50.72,50.65,50.65,20700.0,35.4172,35.4382,35.3893,35.3893,20700.0
2007-10-12 12:00:00,50.67,50.67,50.62,50.63,5900.0,35.4032,35.4032,35.3683,35.3753,5900.0
2007-10-12 12:05:00,50.65,50.7,50.64,50.67,27000.0,35.3893,35.4242,35.3823,35.4032,27000.0
2007-10-12 12:10:00,50.67,50.7,50.65,50.67,15300.0,35.4032,35.4242,35.3893,35.4032,15300.0
2007-10-12 12:15:00,50.68,50.68,50.63,50.64,9300.0,35.4102,35.4102,35.3753,35.3823,9300.0
2007-10-12 12:20:00,50.64,50.74,50.64,50.7,8800.0,35.3823,35.4521,35.3823,35.4242,8800.0
2007-10-12 12:25:00,50.71,50.72,50.63,50.63,9600.0,35.4312,35.4382,35.3753,35.3753,9600.0
2007-10-12 12:30:00,50.63,50.63,50.45,50.48,11800.0,35.3753,35.3753,35.2495,35.2705,11800.0
2007-10-12 12:35:00,50.47,50.5,50.46,50.48,4600.0,35.2635,35.2845,35.2565,35.2705,4600.0
2007-10-12 12:40:00,50.47,50.58,50.47,50.56,12900.0,35.2635,35.3404,35.2635,35.3264,12900.0
2007-10-12 12:45:00,50.54,50.57,50.48,50.48,19900.0,35.3124,35.3334,35.2705,35.2705,19900.0
2007-10-12 12:50:00,50.48,50.48,50.44,50.48,14100.0,35.2705,35.2705,35.2425,35.2705,14100.0
2007-10-12 12:55:00,50.47,50.47,50.38,50.4,22900.0,35.2635,35.2635,35.2006,35.2146,22900.0
2007-10-12 13:00:00,50.39,50.41,50.38,50.41,16200.0,35.2076,35.2216,35.2006,35.2216,16200.0
2007-10-12 13:05:00,50.41,50.42,50.38,50.4,9900.0,35.2216,35.2286,35.2006,35.2146,9900.0
2007-10-12 13:10:00,50.4,50.43,50.33,50.4,19800.0,35.2146,35.2355,35.1657,35.2146,19800.0
2007-10-12 13:15:00,50.4,50.4,50.34,50.34,6500.0,35.2146,35.2146,35.1727,35.1727,6500.0
2007-10-12 13:20:00,50.38,50.42,50.33,50.39,20800.0,35.2006,35.2286,35.1657,35.2076,20800.0
2007-10-12 13:25:00,50.4,50.43,50.37,50.43,8100.0,35.2146,35.2355,35.1936,35.2355,8100.0
2007-10-12 13:30:00,50.43,50.44,50.41,50.41,8700.0,35.2355,35.2425,35.2216,35.2216,8700.0
2007-10-12 13:35:00,50.42,50.48,50.41,50.46,15200.0,35.2286,35.2705,35.2216,35.2565,15200.0
2007-10-12 13:40:00,50.47,50.47,50.45,50.47,5600.0,35.2635,35.2635,35.2495,35.2635,5600.0
2007-10-12 13:45:00,50.47,50.5,50.44,50.47,10000.0,35.2635,35.2845,35.2425,35.2635,10000.0
2007-10-12 13:50:00,50.47,50.47,50.4,50.44,11200.0,35.2635,35.2635,35.2146,35.2425,11200.0
2007-10-12 13:55:00,50.44,50.46,50.43,50.45,6800.0,35.2425,35.2565,35.2355,35.2495,6800.0
2007-10-12 14:00:00,50.45,50.51,50.45,50.5,20000.0,35.2495,35.2914,35.2495,35.2845,20000.0
2007-10-12 14:05:00,50.49,50.5,50.42,50.44,14400.0,35.2775,35.2845,35.2286,35.2425,14400.0
2007-10-12 14:10:00,50.42,50.46,50.41,50.42,10700.0,35.2286,35.2565,35.2216,35.2286,10700.0
2007-10-12 14:15:00,50.4,50.41,50.39,50.41,8600.0,35.2146,35.2216,35.2076,35.2216,8600.0
2007-10-12 14:20:00,50.41,50.41,50.36,50.4,8100.0,35.2216,35.2216,35.1866,35.2146,8100.0
2007-10-12 14:25:00,50.4,50.43,50.38,50.41,6700.0,35.2146,35.2355,35.2006,35.2216,6700.0
2007-10-12 14:30:00,50.42,50.42,50.4,50.42,17700.0,35.2286,35.2286,35.2146,35.2286,17700.0
2007-10-12 14:35:00,50.42,50.47,50.41,50.45,13700.0,35.2286,35.2635,35.2216,35.2495,13700.0
2007-10-12 14:40:00,50.45,50.45,50.37,50.37,13700.0,35.2495,35.2495,35.1936,35.1936,13700.0
2007-10-12 14:45:00,50.39,50.39,50.31,50.31,10100.0,35.2076,35.2076,35.1517,35.1517,10100.0
2007-10-12 14:50:00,50.32,50.34,50.31,50.34,10100.0,35.1587,35.1727,35.1517,35.1727,10100.0
2007-10-12 14:55:00,50.33,50.36,50.32,50.36,8900.0,35.1657,35.1866,35.1587,35.1866,8900.0
2007-10-12 15:00:00,50.35,50.36,50.3,50.31,18600.0,35.1797,35.1866,35.1447,35.1517,18600.0
2007-10-12 15:05:00,50.31,50.39,50.3,50.37,28500.0,35.1517,35.2076,35.1447,35.1936,28500.0
2007-10-12 15:10:00,50.36,50.39,50.33,50.38,16800.0,35.1866,35.2076,35.1657,35.2006,16800.0
2007-10-12 15:15:00,50.39,50.4,50.29,50.29,54600.0,35.2076,35.2146,35.1377,35.1377,54600.0
2007-10-12 15:20:00,50.29,50.29,50.26,50.29,10900.0,35.1377,35.1377,35.1168,35.1377,10900.0
2007-10-12 15:25:00,50.28,50.29,50.22,50.23,15300.0,35.1307,35.1377,35.0888,35.0958,15300.0
2007-10-12 15:30:00,50.23,50.3,50.21,50.24,29000.0,35.0958,35.1447,35.0818,35.1028,29000.0
2007-10-12 15:35:00,50.24,50.29,50.23,50.27,22900.0,35.1028,35.1377,35.0958,35.1238,22900.0
2007-10-12 15:40:00,50.28,50.31,50.27,50.28,13700.0,35.1307,35.1517,35.1238,35.1307,13700.0
2007-10-12 15:45:00,50.28,50.28,50.21,50.22,9400.0,35.1307,35.1307,35.0818,35.0888,9400.0
2007-10-12 15:50:00,50.23,50.25,50.18,50.2,40500.0,35.0958,35.1098,35.0609,35.0748,40500.0
2007-10-12 15:55:00,50.22,50.28,50.18,50.24,52900.0,35.0888,35.1307,35.0609,35.1028,52900.0
2007-10-15 09:30:00,50.3,50.35,50.21,50.3,45200.0,35.1447,35.1797,35.0818,35.1447,45200.0
2007-10-15 09:35:00,50.29,50.47,50.29,50.34,23700.0,35.1377,35.2635,35.1377,35.1727,23700.0
2007-10-15 09:40:00,50.32,50.35,50.2,50.33,25600.0,35.1587,35.1797,35.0748,35.1657,25600.0
2007-10-15 09:45:00,50.31,50.35,50.15,50.15,20400.0,35.1517,35.1797,35.0399,35.0399,20400.0
2007-10-15 09:50:00,50.16,50.18,50.0,50.04,44500.0,35.0469,35.0609,34.9351,34.9631,44500.0
2007-10-15 09:55:00,50.04,50.11,49.99,50.0,38400.0,34.9631,35.012,34.9281,34.9351,38400.0
2007-10-15 10:00:00,50.01,50.03,49.94,49.97,50200.0,34.9421,34.9561,34.8932,34.9141,50200.0
2007-10-15 10:05:00,49.96,49.97,49.84,49.89,49500.0,34.9072,34.9141,34.8233,34.8582,49500.0
2007-10-15 10:10:00,49.89,49.9,49.75,49.79,28600.0,34.8582,34.8652,34.7604,34.7884,28600.0
2007-10-15 10:15:00,49.8,49.92,49.78,49.91,27100.0,34.7954,34.8792,34.7814,34.8722,27100.0
2007-10-15 10:20:00,49.92,50.02,49.92,49.97,39200.0,34.8792,34.9491,34.8792,34.9141,39200.0
2007-10-15 10:25:00,49.98,49.99,49.89,49.89,26000.0,34.9211,34.9281,34.8582,34.8582,26000.0
2007-10-15 10:30:00,49.9,49.91,49.87,49.9,22800.0,34.8652,34.8722,34.8443,34.8652,22800.0
2007-10-15 10:35:00,49.9,49.9,49.84,49.86,31000.0,34.8652,34.8652,34.8233,34.8373,31000.0
2007-10-15 10:40:00,49.87,49.89,49.84,49.85,20300.0,34.8443,34.8582,34.8233,34.8303,20300.0
2007-10-15 10:45:00,49.85,49.88,49.84,49.87,12300.0,34.8303,34.8513,34.8233,34.8443,12300.0
2007-10-15 10:50:00,49.86,49.9,49.85,49.86,21700.0,34.8373,34.8652,34.8303,34.8373,21700.0
2007-10-15 10:55:00,49.86,49.86,49.81,49.84,48600.0,34.8373,34.8373,34.8024,34.8233,48600.0
2007-10-15 11:00:00,49.83,49.85,49.79,49.79,35500.0,34.8163,34.8303,34.7884,34.7884,35500.0
2007-10-15 11:05:00,49.79,49.8,49.71,49.75,46200.0,34.7884,34.7954,34.7325,34.7604,46200.0
2007-10-15 11:10:00,49.76,49.77,49.71,49.77,18800.0,34.7674,34.7744,34.7325,34.7744,18800.0
2007-10-15 11:15:00,49.77,49.8,49.74,49.76,21700.0,34.7744,34.7954,34.7534,34.7674,21700.0
2007-10-15 11:20:00,49.75,49.75,49.54,49.61,59900.0,34.7604,34.7604,34.6137,34.6626,59900.0
2007-10-15 11:25:00,49.61,49.66,49.57,49.64,33500.0,34.6626,34.6975,34.6347,34.6836,33500.0
2007-10-15 11:30:00,49.66,49.66,49.61,49.65,20800.0,34.6975,34.6975,34.6626,34.6906,20800.0
2007-10-15 11:35:00,49.65,49.76,49.65,49.75,16300.0,34.6906,34.7674,34.6906,34.7604,16300.0
2007-10-15 11:40:00,49.74,49.74,49.71,49.72,9100.0,34.7534,34.7534,34.7325,34.7395,9100.0
2007-10-15 11:45:00,49.73,49.74,49.72,49.73,18300.0,34.7465,34.7534,34.7395,34.7465,18300.0
2007-10-15 11:50:00,49.72,49.8,49.72,49.8,20800.0,34.7395,34.7954,34.7395,34.7954,20800.0
2007-10-15 11:55:00,49.8,49.89,49.8,49.88,21300.0,34.7954,34.8582,34.7954,34.8513,21300.0
2007-10-15 12:00:00,49.88,49.89,49.85,49.89,23600.0,34.8513,34.8582,34.8303,34.8582,23600.0
2007-10-15 12:05:00,49.9,49.94,49.89,49.92,15300.0,34.8652,34.8932,34.8582,34.8792,15300.0
2007-10-15 12:10:00,49.93,49.98,49.91,49.95,22400.0,34.8862,34.9211,34.8722,34.9002,22400.0
2007-10-15 12:15:00,49.95,49.95,49.93,49.93,26800.0,34.9002,34.9002,34.8862,34.8862,26800.0
2007-10-15 12:20:00,49.93,49.94,49.9,49.91,28900.0,34.8862,34.8932,34.8652,34.8722,28900.0
2007-10-15 12:25:00,49.9,49.93,49.89,49.89,45100.0,34.8652,34.8862,34.8582,34.8582,45100.0
2007-10-15 12:30:00,49.9,49.9,49.82,49.85,35300.0,34.8652,34.8652,34.8093,34.8303,35300.0
2007-10-15 12:35:00,49.85,49.88,49.79,49.8,12900.0,34.8303,34.8513,34.7884,34.7954,12900.0
2007-10-15 12:40:00,49.79,49.79,49.72,49.79,33300.0,34.7884,34.7884,34.7395,34.7884,33300.0
2007-10-15 12:45:00,49.79,49.8,49.74,49.76,30900.0,34.7884,34.7954,34.7534,34.7674,30900.0
2007-10-15 12:50:00,49.75,49.8,49.75,49.78,25600.0,34.7604,34.7954,34.7604,34.7814,25600.0
2007-10-15 12:55:00,49.78,49.81,49.75,49.78,21900.0,34.7814,34.8024,34.7604,34.7814,21900.0
2007-10-15 13:00:00,49.78,49.82,49.71,49.71,18600.0,34.7814,34.8093,34.7325,34.7325,18600.0
2007-10-15 13:05:00,49.72,49.78,49.67,49.68,18400.0,34.7395,34.7814,34.7045,34.7115,18400.0
2007-10-15 13:10:00,49.67,49.71,49.58,49.61,32600.0,34.7045,34.7325,34.6417,34.6626,32600.0
2007-10-15 13:15:00,49.62,49.62,49.52,49.59,34000.0,34.6696,34.6696,34.5997,34.6486,34000.0
2007-10-15 13:20:00,49.6,49.65,49.53,49.54,64400.0,34.6556,34.6906,34.6067,34.6137,64400.0
2007-10-15 13:25:00,49.53,49.55,49.49,49.55,29600.0,34.6067,34.6207,34.5788,34.6207,29600.0
2007-10-15 13:30:00,49.54,49.55,49.48,49.5,18300.0,34.6137,34.6207,34.5718,34.5858,18300.0
2007-10-15 13:35:00,49.49,49.5,49.45,49.48,18100.0,34.5788,34.5858,34.5508,34.5718,18100.0
2007-10-15 13:40:00,49.48,49.5,49.44,49.44,15500.0,34.5718,34.5858,34.5438,34.5438,15500.0
2007-10-15 13:45:00,49.46,49.46,49.4,49.43,27800.0,34.5578,34.5578,34.5159,34.5368,27800.0
2007-10-15 13:50:00,49.41,49.43,49.36,49.39,24000.0,34.5229,34.5368,34.4879,34.5089,24000.0
2007-10-15 13:55:00,49.38,49.4,49.35,49.37,47200.0,34.5019,34.5159,34.481,34.4949,47200.0
2007-10-15 14:00:00,49.37,49.4,49.35,49.36,30200.0,34.4949,34.5159,34.481,34.4879,30200.0
2007-10-15 14:05:00,49.36,49.37,49.3,49.3,32100.0,34.4879,34.4949,34.446,34.446,32100.0
2007-10-15 14:10:00,49.31,49.33,49.24,49.28,82300.0,34.453,34.467,34.4041,34.432,82300.0
2007-10-15 14:15:00,49.29,49.32,49.28,49.29,46500.0,34.439,34.46,34.432,34.439,46500.0
2007-10-15 14:20:00,49.29,49.31,49.26,49.28,20700.0,34.439,34.453,34.4181,34.432,20700.0
2007-10-15 14:25:00,49.29,49.36,49.29,49.31,63700.0,34.439,34.4879,34.439,34.453,63700.0
2007-10-15 14:30:00,49.31,49.32,49.26,49.28,21800.0,34.453,34.46,34.4181,34.432,21800.0
2007-10-15 14:35:00,49.28,49.3,49.25,49.28,17200.0,34.432,34.446,34.4111,34.432,17200.0
2007-10-15 14:40:00,49.27,49.32,49.27,49.31,54100.0,34.4251,34.46,34.4251,34.453,54100.0
2007-10-15 14:45:00,49.31,49.31,49.26,49.29,23400.0,34.453,34.453,34.4181,34.439,23400.0
2007-10-15 14:50:00,49.29,49.31,49.26,49.28,61000.0,34.439,34.453,34.4181,34.432,61000.0
2007-10-15 14:55:00,49.29,49.3,49.26,49.29,16000.0,34.439,34.446,34.4181,34.439,16000.0
2007-10-15 15:00:00,49.28,49.32,49.27,49.31,84300.0,34.432,34.46,34.4251,34.453,84300.0
2007-10-15 15:05:00,49.3,49.3,49.22,49.24,48300.0,34.446,34.446,34.3901,34.4041,48300.0
2007-10-15 15:10:00,49.25,49.26,49.18,49.18,63100.0,34.4111,34.4181,34.3622,34.3622,63100.0
2007-10-15 15:15:00,49.19,49.22,49.14,49.22,590900.0,34.3692,34.3901,34.3342,34.3901,590900.0
2007-10-15 15:20:00,49.22,49.25,49.11,49.12,67500.0,34.3901,34.4111,34.3133,34.3202,67500.0
2007-10-15 15:25:00,49.12,49.19,49.11,49.19,40200.0,34.3202,34.3692,34.3133,34.3692,40200.0
2007-10-15 15:30:00,49.2,49.23,49.15,49.2,49500.0,34.3761,34.3971,34.3412,34.3761,49500.0
2007-10-15 15:35:00,49.2,49.28,49.18,49.21,117300.0,34.3761,34.432,34.3622,34.3831,117300.0
2007-10-15 15:40:00,49.22,49.26,49.15,49.22,79100.0,34.3901,34.4181,34.3412,34.3901,79100.0
2007-10-15 15:45:00,49.23,49.3,49.21,49.22,102700.0,34.3971,34.446,34.3831,34.3901,102700.0
2007-10-15 15:50:00,49.22,49.23,49.16,49.18,121300.0,34.3901,34.3971,34.3482,34.3622,121300.0
2007-10-15 15:55:00,49.18,49.31,49.16,49.26,238800.0,34.3622,34.453,34.3482,34.4181,238800.0
2007-10-16 09:30:00,49.0,49.0,48.52,48.68,153800.0,34.2364,34.2364,33.901,34.0128,153800.0
2007-10-16 09:35:00,48.66,48.81,48.64,48.8,123300.0,33.9988,34.1037,33.9849,34.0967,123300.0
2007-10-16 09:40:00,48.8,48.84,48.64,48.65,60000.0,34.0967,34.1246,33.9849,33.9919,60000.0
2007-10-16 09:45:00,48.67,48.71,48.5,48.62,67500.0,34.0058,34.0338,33.8871,33.9709,67500.0
2007-10-16 09:50:00,48.59,48.64,48.51,48.55,57900.0,33.9499,33.9849,33.894,33.922,57900.0
2007-10-16 09:55:00,48.54,48.6,48.45,48.48,58200.0,33.915,33.9569,33.8521,33.8731,58200.0
2007-10-16 10:00:00,48.46,48.49,48.43,48.45,45800.0,33.8591,33.8801,33.8381,33.8521,45800.0
2007-10-16 10:05:00,48.44,48.59,48.39,48.49,102700.0,33.8451,33.9499,33.8102,33.8801,102700.0
2007-10-16 10:10:00,48.48,48.54,48.4,48.4,46800.0,33.8731,33.915,33.8172,33.8172,46800.0
2007-10-16 10:15:00,48.38,48.42,48.34,48.4,57600.0,33.8032,33.8312,33.7753,33.8172,57600.0
2007-10-16 10:20:00,48.4,48.5,48.4,48.42,110000.0,33.8172,33.8871,33.8172,33.8312,110000.0
2007-10-16 10:25:00,48.42,48.42,48.35,48.39,40700.0,33.8312,33.8312,33.7822,33.8102,40700.0
2007-10-16 10:30:00,48.39,48.43,48.36,48.38,33600.0,33.8102,33.8381,33.7892,33.8032,33600.0
2007-10-16 10:35:00,48.38,48.4,48.33,48.34,142700.0,33.8032,33.8172,33.7683,33.7753,142700.0
2007-10-16 10:40:00,48.35,48.37,48.31,48.35,46900.0,33.7822,33.7962,33.7543,33.7822,46900.0
2007-10-16 10:45:00,48.35,48.37,48.32,48.34,43400.0,33.7822,33.7962,33.7613,33.7753,43400.0
2007-10-16 10:50:00,48.35,48.39,48.33,48.38,110100.0,33.7822,33.8102,33.7683,33.8032,110100.0
2007-10-16 10:55:00,48.38,48.41,48.31,48.37,76300.0,33.8032,33.8242,33.7543,33.7962,76300.0
2007-10-16 11:00:00,48.38,48.5,48.36,48.44,56500.0,33.8032,33.8871,33.7892,33.8451,56500.0
2007-10-16 11:05:00,48.43,48.45,48.37,48.38,78900.0,33.8381,33.8521,33.7962,33.8032,78900.0
2007-10-16 11:10:00,48.37,48.38,48.36,48.36,16300.0,33.7962,33.8032,33.7892,33.7892,16300.0
2007-10-16 11:15:00,48.37,48.46,48.36,48.45,67500.0,33.7962,33.8591,33.7892,33.8521,67500.0
2007-10-16 11:20:00,48.45,48.46,48.37,48.4,74300.0,33.8521,33.8591,33.7962,33.8172,74300.0
2007-10-16 11:25:00,48.4,48.41,48.34,48.37,43700.0,33.8172,33.8242,33.7753,33.7962,43700.0
2007-10-16 11:30:00,48.37,48.42,48.36,48.42,88200.0,33.7962,33.8312,33.7892,33.8312,88200.0
2007-10-16 11:35:00,48.41,48.42,48.35,48.39,41100.0,33.8242,33.8312,33.7822,33.8102,41100.0
2007-10-16 11:40:00,48.39,48.43,48.36,48.37,68400.0,33.8102,33.8381,33.7892,33.7962,68400.0
2007-10-16 11:45:00,48.39,48.39,48.31,48.35,23900.0,33.8102,33.8102,33.7543,33.7822,23900.0
2007-10-16 11:50:00,48.34,48.39,48.34,48.37,24000.0,33.7753,33.8102,33.7753,33.7962,24000.0
2007-10-16 11:55:00,48.35,48.38,48.28,48.31,34700.0,33.7822,33.8032,33.7333,33.7543,34700.0
2007-10-16 12:00:00,48.32,48.43,48.28,48.43,23200.0,33.7613,33.8381,33.7333,33.8381,23200.0
2007-10-16 12:05:00,48.45,48.54,48.43,48.51,70600.0,33.8521,33.915,33.8381,33.894,70600.0
2007-10-16 12:10:00,48.52,48.52,48.3,48.31,29500.0,33.901,33.901,33.7473,33.7543,29500.0
2007-10-16 12:15:00,48.31,48.45,48.31,48.43,33200.0,33.7543,33.8521,33.7543,33.8381,33200.0
2007-10-16 12:20:00,48.42,48.47,48.41,48.47,21400.0,33.8312,33.8661,33.8242,33.8661,21400.0
2007-10-16 12:25:00,48.47,48.47,48.39,48.43,9600.0,33.8661,33.8661,33.8102,33.8381,9600.0
2007-10-16 12:30:00,48.44,48.47,48.38,48.45,32300.0,33.8451,33.8661,33.8032,33.8521,32300.0
2007-10-16 12:35:00,48.47,48.51,48.43,48.44,49400.0,33.8661,33.894,33.8381,33.8451,49400.0
2007-10-16 12:40:00,48.44,48.48,48.43,48.43,19400.0,33.8451,33.8731,33.8381,33.8381,19400.0
2007-10-16 12:45:00,48.45,48.51,48.43,48.5,13700.0,33.8521,33.894,33.8381,33.8871,13700.0
2007-10-16 12:50:00,48.49,48.51,48.44,48.5,21400.0,33.8801,33.894,33.8451,33.8871,21400.0
2007-10-16 12:55:00,48.49,48.51,48.47,48.48,10900.0,33.8801,33.894,33.8661,33.8731,10900.0
2007-10-16 13:00:00,48.47,48.47,48.33,48.34,20300.0,33.8661,33.8661,33.7683,33.7753,20300.0
2007-10-16 13:05:00,48.34,48.36,48.27,48.3,29600.0,33.7753,33.7892,33.7264,33.7473,29600.0
2007-10-16 13:10:00,48.31,48.31,48.26,48.29,19200.0,33.7543,33.7543,33.7194,33.7403,19200.0
2007-10-16 13:15:00,48.29,48.4,48.28,48.37,19200.0,33.7403,33.8172,33.7333,33.7962,19200.0
2007-10-16 13:20:00,48.38,48.43,48.36,48.41,13100.0,33.8032,33.8381,33.7892,33.8242,13100.0
2007-10-16 13:25:00,48.39,48.44,48.39,48.41,8800.0,33.8102,33.8451,33.8102,33.8242,8800.0
2007-10-16 13:30:00,48.39,48.41,48.33,48.39,19300.0,33.8102,33.8242,33.7683,33.8102,19300.0
2007-10-16 13:35:00,48.39,48.48,48.39,48.48,20100.0,33.8102,33.8731,33.8102,33.8731,20100.0
2007-10-16 13:40:00,48.48,48.48,48.42,48.48,19200.0,33.8731,33.8731,33.8312,33.8731,19200.0
2007-10-16 13:45:00,48.47,48.55,48.47,48.54,37000.0,33.8661,33.922,33.8661,33.915,37000.0
2007-10-16 13:50:00,48.54,48.54,48.47,48.51,24600.0,33.915,33.915,33.8661,33.894,24600.0
2007-10-16 13:55:00,48.51,48.52,48.44,48.49,26500.0,33.894,33.901,33.8451,33.8801,26500.0
2007-10-16 14:00:00,48.5,48.54,48.47,48.54,42100.0,33.8871,33.915,33.8661,33.915,42100.0
2007-10-16 14:05:00,48.54,48.54,48.5,48.5,24500.0,33.915,33.915,33.8871,33.8871,24500.0
2007-10-16 14:10:00,48.51,48.54,48.48,48.49,27500.0,33.894,33.915,33.8731,33.8801,27500.0
2007-10-16 14:15:00,48.5,48.51,48.44,48.46,33600.0,33.8871,33.894,33.8451,33.8591,33600.0
2007-10-16 14:20:00,48.44,48.5,48.43,48.49,38800.0,33.8451,33.8871,33.8381,33.8801,38800.0
2007-10-16 14:25:00,48.5,48.55,48.42,48.44,70300.0,33.8871,33.922,33.8312,33.8451,70300.0
2007-10-16 14:30:00,48.45,48.46,48.35,48.37,24500.0,33.8521,33.8591,33.7822,33.7962,24500.0
2007-10-16 14:35:00,48.37,48.4,48.35,48.4,29300.0,33.7962,33.8172,33.7822,33.8172,29300.0
2007-10-16 14:40:00,48.41,48.51,48.39,48.47,32100.0,33.8242,33.894,33.8102,33.8661,32100.0
2007-10-16 14:45:00,48.47,48.58,48.47,48.49,30600.0,33.8661,33.9429,33.8661,33.8801,30600.0
2007-10-16 14:50:00,48.5,48.51,48.42,48.43,24900.0,33.8871,33.894,33.8312,33.8381,24900.0
2007-10-16 14:55:00,48.43,48.46,48.41,48.43,18700.0,33.8381,33.8591,33.8242,33.8381,18700.0
2007-10-16 15:00:00,48.42,48.47,48.42,48.44,21600.0,33.8312,33.8661,33.8312,33.8451,21600.0
2007-10-16 15:05:00,48.44,48.44,48.35,48.41,41400.0,33.8451,33.8451,33.7822,33.8242,41400.0
2007-10-16 15:10:00,48.4,48.43,48.37,48.42,44000.0,33.8172,33.8381,33.7962,33.8312,44000.0
2007-10-16 15:15:00,48.41,48.43,48.27,48.36,70400.0,33.8242,33.8381,33.7264,33.7892,70400.0
2007-10-16 15:20:00,48.36,48.37,48.31,48.36,28900.0,33.7892,33.7962,33.7543,33.7892,28900.0
2007-10-16 15:25:00,48.36,48.38,48.32,48.32,40400.0,33.7892,33.8032,33.7613,33.7613,40400.0
2007-10-16 15:30:00,48.33,48.41,48.26,48.38,48100.0,33.7683,33.8242,33.7194,33.8032,48100.0
2007-10-16 15:35:00,48.38,48.56,48.38,48.54,42500.0,33.8032,33.929,33.8032,33.915,42500.0
2007-10-16 15:40:00,48.54,48.54,48.47,48.5,51800.0,33.915,33.915,33.8661,33.8871,51800.0
2007-10-16 15:45:00,48.5,48.5,48.42,48.45,67000.0,33.8871,33.8871,33.8312,33.8521,67000.0
2007-10-16 15:50:00,48.46,48.55,48.45,48.48,113100.0,33.8591,33.922,33.8521,33.8731,113100.0
2007-10-16 15:55:00,48.47,48.48,48.39,48.44,79200.0,33.8661,33.8731,33.8102,33.8451,79200.0
2007-10-17 09:30:00,48.71,49.01,48.54,48.93,133000.0,34.0338,34.2434,33.915,34.1875,133000.0
2007-10-17 09:35:00,48.93,49.22,48.9,49.02,137100.0,34.1875,34.3901,34.1665,34.2504,137100.0
2007-10-17 09:40:00,48.96,48.98,48.84,48.85,73900.0,34.2085,34.2224,34.1246,34.1316,73900.0
2007-10-17 09:45:00,48.86,48.86,48.65,48.67,139700.0,34.1386,34.1386,33.9919,34.0058,139700.0
2007-10-17 09:50:00,48.67,48.7,48.59,48.64,37200.0,34.0058,34.0268,33.9499,33.9849,37200.0
2007-10-17 09:55:00,48.64,48.65,48.58,48.59,22600.0,33.9849,33.9919,33.9429,33.9499,22600.0
2007-10-17 10:00:00,48.6,48.66,48.59,48.63,35800.0,33.9569,33.9988,33.9499,33.9779,35800.0
2007-10-17 10:05:00,48.65,48.73,48.62,48.7,58900.0,33.9919,34.0478,33.9709,34.0268,58900.0
2007-10-17 10:10:00,48.7,48.7,48.61,48.63,25700.0,34.0268,34.0268,33.9639,33.9779,25700.0
2007-10-17 10:15:00,48.64,48.65,48.52,48.59,38000.0,33.9849,33.9919,33.901,33.9499,38000.0
2007-10-17 10:20:00,48.6,48.63,48.54,48.54,62800.0,33.9569,33.9779,33.915,33.915,62800.0
2007-10-17 10:25:00,48.54,48.54,48.48,48.48,34000.0,33.915,33.915,33.8731,33.8731,34000.0
2007-10-17 10:30:00,48.48,48.53,48.48,48.51,26400.0,33.8731,33.908,33.8731,33.894,26400.0
2007-10-17 10:35:00,48.52,48.55,48.46,48.51,101900.0,33.901,33.922,33.8591,33.894,101900.0
2007-10-17 10:40:00,48.5,48.52,48.5,48.5,62300.0,33.8871,33.901,33.8871,33.8871,62300.0
2007-10-17 10:45:00,48.5,48.54,48.5,48.54,121500.0,33.8871,33.915,33.8871,33.915,121500.0
2007-10-17 10:50:00,48.53,48.57,48.48,48.48,53300.0,33.908,33.936,33.8731,33.8731,53300.0
2007-10-17 10:55:00,48.47,48.49,48.46,48.48,15100.0,33.8661,33.8801,33.8591,33.8731,15100.0
2007-10-17 11:00:00,48.46,48.46,48.42,48.42,34000.0,33.8591,33.8591,33.8312,33.8312,34000.0
2007-10-17 11:05:00,48.43,48.43,48.38,48.39,9000.0,33.8381,33.8381,33.8032,33.8102,9000.0
2007-10-17 11:10:00,48.39,48.45,48.37,48.41,19300.0,33.8102,33.8521,33.7962,33.8242,19300.0
2007-10-17 11:15:00,48.41,48.44,48.31,48.36,104200.0,33.8242,33.8451,33.7543,33.7892,104200.0
2007-10-17 11:20:00,48.36,48.36,48.3,48.35,16500.0,33.7892,33.7892,33.7473,33.7822,16500.0
2007-10-17 11:25:00,48.37,48.39,48.36,48.38,15800.0,33.7962,33.8102,33.7892,33.8032,15800.0
2007-10-17 11:30:00,48.39,48.41,48.23,48.37,61000.0,33.8102,33.8242,33.6984,33.7962,61000.0
2007-10-17 11:35:00,48.38,48.44,48.35,48.36,36400.0,33.8032,33.8451,33.7822,33.7892,36400.0
2007-10-17 11:40:00,48.35,48.4,48.33,48.39,57600.0,33.7822,33.8172,33.7683,33.8102,57600.0
2007-10-17 11:45:00,48.39,48.39,48.33,48.38,57600.0,33.8102,33.8102,33.7683,33.8032,57600.0
2007-10-17 11:50:00,48.37,48.44,48.37,48.39,102300.0,33.7962,33.8451,33.7962,33.8102,102300.0
2007-10-17 11:55:00,48.39,48.41,48.38,48.4,5200.0,33.8102,33.8242,33.8032,33.8172,5200.0
2007-10-17 12:00:00,48.39,48.4,48.39,48.4,13700.0,33.8102,33.8172,33.8102,33.8172,13700.0
2007-10-17 12:05:00,48.4,48.42,48.39,48.41,12600.0,33.8172,33.8312,33.8102,33.8242,12600.0
2007-10-17 12:10:00,48.41,48.43,48.4,48.41,41800.0,33.8242,33.8381,33.8172,33.8242,41800.0
2007-10-17 12:15:00,48.41,48.41,48.37,48.41,40300.0,33.8242,33.8242,33.7962,33.8242,40300.0
2007-10-17 12:20:00,48.38,48.45,48.38,48.4,41900.0,33.8032,33.8521,33.8032,33.8172,41900.0
2007-10-17 12:25:00,48.4,48.4,48.26,48.32,20600.0,33.8172,33.8172,33.7194,33.7613,20600.0
2007-10-17 12:30:00,48.32,48.35,48.3,48.3,11300.0,33.7613,33.7822,33.7473,33.7473,11300.0
2007-10-17 12:35:00,48.32,48.34,48.3,48.33,10100.0,33.7613,33.7753,33.7473,33.7683,10100.0
2007-10-17 12:40:00,48.32,48.39,48.32,48.38,8700.0,33.7613,33.8102,33.7613,33.8032,8700.0
2007-10-17 12:45:00,48.37,48.37,48.35,48.37,7300.0,33.7962,33.7962,33.7822,33.7962,7300.0
2007-10-17 12:50:00,48.37,48.37,48.34,48.34,6400.0,33.7962,33.7962,33.7753,33.7753,6400.0
2007-10-17 12:55:00,48.34,48.34,48.23,48.28,16600.0,33.7753,33.7753,33.6984,33.7333,16600.0
2007-10-17 13:00:00,48.28,48.29,48.26,48.29,7800.0,33.7333,33.7403,33.7194,33.7403,7800.0
2007-10-17 13:05:00,48.29,48.31,48.17,48.18,30400.0,33.7403,33.7543,33.6565,33.6635,30400.0
2007-10-17 13:10:00,48.17,48.25,48.14,48.22,26400.0,33.6565,33.7124,33.6355,33.6914,26400.0
2007-10-17 13:15:00,48.24,48.34,48.23,48.26,61700.0,33.7054,33.7753,33.6984,33.7194,61700.0
2007-10-17 13:20:00,48.24,48.25,48.2,48.21,12200.0,33.7054,33.7124,33.6774,33.6844,12200.0
2007-10-17 13:25:00,48.23,48.3,48.15,48.17,58700.0,33.6984,33.7473,33.6425,33.6565,58700.0
2007-10-17 13:30:00,48.18,48.25,48.18,48.24,17900.0,33.6635,33.7124,33.6635,33.7054,17900.0
2007-10-17 13:35:00,48.22,48.27,48.19,48.19,85800.0,33.6914,33.7264,33.6705,33.6705,85800.0
2007-10-17 13:40:00,48.19,48.2,48.13,48.15,8500.0,33.6705,33.6774,33.6285,33.6425,8500.0
2007-10-17 13:45:00,48.15,48.18,48.1,48.11,17500.0,33.6425,33.6635,33.6076,33.6146,17500.0
2007-10-17 13:50:00,48.12,48.18,48.05,48.11,44300.0,33.6215,33.6635,33.5726,33.6146,44300.0
2007-10-17 13:55:00,48.12,48.25,48.07,48.2,22600.0,33.6215,33.7124,33.5866,33.6774,22600.0
2007-10-17 14:00:00,48.19,48.33,48.15,48.25,73100.0,33.6705,33.7683,33.6425,33.7124,73100.0
2007-10-17 14:05:00,48.25,48.29,48.23,48.25,29600.0,33.7124,33.7403,33.6984,33.7124,29600.0
2007-10-17 14:10:00,48.25,48.27,48.18,48.24,55300.0,33.7124,33.7264,33.6635,33.7054,55300.0
2007-10-17 14:15:00,48.22,48.25,48.16,48.24,11500.0,33.6914,33.7124,33.6495,33.7054,11500.0
2007-10-17 14:20:00,48.24,48.27,48.17,48.23,15400.0,33.7054,33.7264,33.6565,33.6984,15400.0
2007-10-17 14:25:00,48.2,48.29,48.16,48.29,12100.0,33.6774,33.7403,33.6495,33.7403,12100.0
2007-10-17 14:30:00,48.29,48.29,48.15,48.23,18000.0,33.7403,33.7403,33.6425,33.6984,18000.0
2007-10-17 14:35:00,48.24,48.32,48.2,48.3,14400.0,33.7054,33.7613,33.6774,33.7473,14400.0
2007-10-17 14:40:00,48.3,48.37,48.3,48.37,17600.0,33.7473,33.7962,33.7473,33.7962,17600.0
2007-10-17 14:45:00,48.36,48.4,48.29,48.29,13500.0,33.7892,33.8172,33.7403,33.7403,13500.0
2007-10-17 14:50:00,48.3,48.34,48.22,48.24,13600.0,33.7473,33.7753,33.6914,33.7054,13600.0
2007-10-17 14:55:00,48.26,48.36,48.23,48.36,10700.0,33.7194,33.7892,33.6984,33.7892,10700.0
2007-10-17 15:00:00,48.36,48.46,48.33,48.4,73400.0,33.7892,33.8591,33.7683,33.8172,73400.0
2007-10-17 15:05:00,48.4,48.59,48.4,48.55,34600.0,33.8172,33.9499,33.8172,33.922,34600.0
2007-10-17 15:10:00,48.55,48.56,48.47,48.56,15200.0,33.922,33.929,33.8661,33.929,15200.0
2007-10-17 15:15:00,48.56,48.62,48.54,48.58,29300.0,33.929,33.9709,33.915,33.9429,29300.0
2007-10-17 15:20:00,48.58,48.66,48.58,48.62,80700.0,33.9429,33.9988,33.9429,33.9709,80700.0
2007-10-17 15:25:00,48.62,48.63,48.57,48.62,25300.0,33.9709,33.9779,33.936,33.9709,25300.0
2007-10-17 15:30:00,48.61,48.63,48.46,48.46,53200.0,33.9639,33.9779,33.8591,33.8591,53200.0
2007-10-17 15:35:00,48.47,48.56,48.38,48.38,28900.0,33.8661,33.929,33.8032,33.8032,28900.0
2007-10-17 15:40:00,48.37,48.58,48.36,48.58,37200.0,33.7962,33.9429,33.7892,33.9429,37200.0
2007-10-17 15:45:00,48.57,48.66,48.55,48.59,41600.0,33.936,33.9988,33.922,33.9499,41600.0
2007-10-17 15:50:00,48.59,48.66,48.57,48.62,32100.0,33.9499,33.9988,33.936,33.9709,32100.0
2007-10-17 15:55:00,48.62,48.71,48.62,48.69,33000.0,33.9709,34.0338,33.9709,34.0198,33000.0
2007-10-18 09:30:00,48.45,48.55,48.33,48.54,55000.0,33.8521,33.922,33.7683,33.915,55000.0
2007-10-18 09:35:00,48.5,48.64,48.39,48.43,41200.0,33.8871,33.9849,33.8102,33.8381,41200.0
2007-10-18 09:40:00,48.41,48.53,48.4,48.52,17200.0,33.8242,33.908,33.8172,33.901,17200.0
2007-10-18 09:45:00,48.53,48.55,48.47,48.48,11800.0,33.908,33.922,33.8661,33.8731,11800.0
2007-10-18 09:50:00,48.48,48.48,48.39,48.41,18300.0,33.8731,33.8731,33.8102,33.8242,18300.0
2007-10-18 09:55:00,48.42,48.46,48.34,48.34,26700.0,33.8312,33.8591,33.7753,33.7753,26700.0
2007-10-18 10:00:00,48.34,48.47,48.33,48.4,34100.0,33.7753,33.8661,33.7683,33.8172,34100.0
2007-10-18 10:05:00,48.41,48.51,48.4,48.51,29400.0,33.8242,33.894,33.8172,33.894,29400.0
2007-10-18 10:10:00,48.52,48.53,48.46,48.49,30200.0,33.901,33.908,33.8591,33.8801,30200.0
2007-10-18 10:15:00,48.49,48.59,48.49,48.54,60500.0,33.8801,33.9499,33.8801,33.915,60500.0
2007-10-18 10:20:00,48.53,48.55,48.45,48.45,31200.0,33.908,33.922,33.8521,33.8521,31200.0
2007-10-18 10:25:00,48.44,48.51,48.41,48.5,27600.0,33.8451,33.894,33.8242,33.8871,27600.0
2007-10-18 10:30:00,48.51,48.51,48.35,48.4,57200.0,33.894,33.894,33.7822,33.8172,57200.0
2007-10-18 10:35:00,48.4,48.43,48.37,48.43,32400.0,33.8172,33.8381,33.7962,33.8381,32400.0
2007-10-18 10:40:00,48.43,48.49,48.35,48.35,55700.0,33.8381,33.8801,33.7822,33.7822,55700.0
2007-10-18 10:45:00,48.36,48.37,48.31,48.33,8900.0,33.7892,33.7962,33.7543,33.7683,8900.0
2007-10-18 10:50:00,48.34,48.34,48.3,48.32,8200.0,33.7753,33.7753,33.7473,33.7613,8200.0
2007-10-18 10:55:00,48.32,48.33,48.29,48.3,15800.0,33.7613,33.7683,33.7403,33.7473,15800.0
2007-10-18 11:00:00,48.29,48.3,48.22,48.22,18700.0,33.7403,33.7473,33.6914,33.6914,18700.0
2007-10-18 11:05:00,48.22,48.3,48.2,48.2,61700.0,33.6914,33.7473,33.6774,33.6774,61700.0
2007-10-18 11:10:00,48.2,48.2,48.12,48.15,40900.0,33.6774,33.6774,33.6215,33.6425,40900.0
2007-10-18 11:15:00,48.15,48.2,48.14,48.18,22400.0,33.6425,33.6774,33.6355,33.6635,22400.0
2007-10-18 11:20:00,48.18,48.28,48.18,48.25,56600.0,33.6635,33.7333,33.6635,33.7124,56600.0
2007-10-18 11:25:00,48.25,48.26,48.19,48.22,61500.0,33.7124,33.7194,33.6705,33.6914,61500.0
2007-10-18 11:30:00,48.21,48.3,48.2,48.24,32200.0,33.6844,33.7473,33.6774,33.7054,32200.0
2007-10-18 11:35:00,48.24,48.25,48.24,48.25,11100.0,33.7054,33.7124,33.7054,33.7124,11100.0
2007-10-18 11:40:00,48.24,48.28,48.21,48.24,44200.0,33.7054,33.7333,33.6844,33.7054,44200.0
2007-10-18 11:45:00,48.25,48.26,48.23,48.23,9800.0,33.7124,33.7194,33.6984,33.6984,9800.0
2007-10-18 11:50:00,48.24,48.28,48.24,48.28,14000.0,33.7054,33.7333,33.7054,33.7333,14000.0
2007-10-18 11:55:00,48.25,48.25,48.22,48.25,10400.0,33.7124,33.7124,33.6914,33.7124,10400.0
2007-10-18 12:00:00,48.24,48.26,48.18,48.18,43600.0,33.7054,33.7194,33.6635,33.6635,43600.0
2007-10-18 12:05:00,48.17,48.17,48.14,48.17,4700.0,33.6565,33.6565,33.6355,33.6565,4700.0
2007-10-18 12:10:00,48.17,48.22,48.16,48.17,16600.0,33.6565,33.6914,33.6495,33.6565,16600.0
2007-10-18 12:15:00,48.15,48.21,48.15,48.21,10600.0,33.6425,33.6844,33.6425,33.6844,10600.0
2007-10-18 12:20:00,48.19,48.24,48.19,48.23,43400.0,33.6705,33.7054,33.6705,33.6984,43400.0
2007-10-18 12:25:00,48.24,48.25,48.24,48.24,12900.0,33.7054,33.7124,33.7054,33.7054,12900.0
2007-10-18 12:30:00,48.25,48.27,48.23,48.25,15600.0,33.7124,33.7264,33.6984,33.7124,15600.0
2007-10-18 12:35:00,48.24,48.3,48.22,48.25,50700.0,33.7054,33.7473,33.6914,33.7124,50700.0
2007-10-18 12:40:00,48.25,48.26,48.22,48.23,10000.0,33.7124,33.7194,33.6914,33.6984,10000.0
2007-10-18 12:45:00,48.22,48.27,48.22,48.24,18000.0,33.6914,33.7264,33.6914,33.7054,18000.0
2007-10-18 12:50:00,48.24,48.3,48.22,48.25,66100.0,33.7054,33.7473,33.6914,33.7124,66100.0
2007-10-18 12:55:00,48.23,48.25,48.23,48.23,6700.0,33.6984,33.7124,33.6984,33.6984,6700.0
2007-10-18 13:00:00,48.24,48.26,48.23,48.26,50000.0,33.7054,33.7194,33.6984,33.7194,50000.0
2007-10-18 13:05:00,48.26,48.26,48.25,48.26,4800.0,33.7194,33.7194,33.7124,33.7194,4800.0
2007-10-18 13:10:00,48.25,48.26,48.23,48.23,13600.0,33.7124,33.7194,33.6984,33.6984,13600.0
2007-10-18 13:15:00,48.24,48.29,48.22,48.29,113600.0,33.7054,33.7403,33.6914,33.7403,113600.0
2007-10-18 13:20:00,48.29,48.32,48.28,48.29,10700.0,33.7403,33.7613,33.7333,33.7403,10700.0
2007-10-18 13:25:00,48.29,48.31,48.27,48.3,44600.0,33.7403,33.7543,33.7264,33.7473,44600.0
2007-10-18 13:30:00,48.3,48.37,48.29,48.36,30800.0,33.7473,33.7962,33.7403,33.7892,30800.0
2007-10-18 13:35:00,48.36,48.48,48.33,48.42,97000.0,33.7892,33.8731,33.7683,33.8312,97000.0
2007-10-18 13:40:00,48.42,48.46,48.36,48.37,45400.0,33.8312,33.8591,33.7892,33.7962,45400.0
2007-10-18 13:45:00,48.36,48.37,48.31,48.36,69300.0,33.7892,33.7962,33.7543,33.7892,69300.0
2007-10-18 13:50:00,48.36,48.37,48.34,48.35,42800.0,33.7892,33.7962,33.7753,33.7822,42800.0
2007-10-18 13:55:00,48.35,48.35,48.33,48.33,18700.0,33.7822,33.7822,33.7683,33.7683,18700.0
2007-10-18 14:00:00,48.35,48.35,48.28,48.35,30200.0,33.7822,33.7822,33.7333,33.7822,30200.0
2007-10-18 14:05:00,48.34,48.35,48.26,48.28,41000.0,33.7753,33.7822,33.7194,33.7333,41000.0
2007-10-18 14:10:00,48.28,48.29,48.23,48.26,55200.0,33.7333,33.7403,33.6984,33.7194,55200.0
2007-10-18 14:15:00,48.26,48.29,48.19,48.24,25400.0,33.7194,33.7403,33.6705,33.7054,25400.0
2007-10-18 14:20:00,48.23,48.26,48.21,48.22,12500.0,33.6984,33.7194,33.6844,33.6914,12500.0
2007-10-18 14:25:00,48.22,48.23,48.19,48.2,5900.0,33.6914,33.6984,33.6705,33.6774,5900.0
2007-10-18 14:30:00,48.2,48.2,48.14,48.18,11600.0,33.6774,33.6774,33.6355,33.6635,11600.0
2007-10-18 14:35:00,48.18,48.26,48.18,48.2,75500.0,33.6635,33.7194,33.6635,33.6774,75500.0
2007-10-18 14:40:00,48.2,48.23,48.19,48.2,29000.0,33.6774,33.6984,33.6705,33.6774,29000.0
2007-10-18 14:45:00,48.19,48.21,48.11,48.13,23200.0,33.6705,33.6844,33.6146,33.6285,23200.0
2007-10-18 14:50:00,48.13,48.18,48.12,48.18,13800.0,33.6285,33.6635,33.6215,33.6635,13800.0
2007-10-18 14:55:00,48.17,48.17,48.07,48.08,20400.0,33.6565,33.6565,33.5866,33.5936,20400.0
2007-10-18 15:00:00,48.09,48.18,48.08,48.17,58900.0,33.6006,33.6635,33.5936,33.6565,58900.0
2007-10-18 15:05:00,48.18,48.2,48.13,48.14,63700.0,33.6635,33.6774,33.6285,33.6355,63700.0
2007-10-18 15:10:00,48.14,48.17,48.13,48.15,52000.0,33.6355,33.6565,33.6285,33.6425,52000.0
2007-10-18 15:15:00,48.15,48.15,48.09,48.12,18800.0,33.6425,33.6425,33.6006,33.6215,18800.0
2007-10-18 15:20:00,48.11,48.11,48.07,48.08,33500.0,33.6146,33.6146,33.5866,33.5936,33500.0
2007-10-18 15:25:00,48.08,48.12,48.07,48.07,24200.0,33.5936,33.6215,33.5866,33.5866,24200.0
2007-10-18 15:30:00,48.09,48.1,48.07,48.08,21600.0,33.6006,33.6076,33.5866,33.5936,21600.0
2007-10-18 15:35:00,48.08,48.22,48.07,48.2,69300.0,33.5936,33.6914,33.5866,33.6774,69300.0
2007-10-18 15:40:00,48.2,48.31,48.18,48.27,48500.0,33.6774,33.7543,33.6635,33.7264,48500.0
2007-10-18 15:45:00,48.28,48.28,48.19,48.22,30100.0,33.7333,33.7333,33.6705,33.6914,30100.0
2007-10-18 15:50:00,48.22,48.35,48.22,48.35,43900.0,33.6914,33.7822,33.6914,33.7822,43900.0
2007-10-18 15:55:00,48.35,48.35,48.19,48.21,71000.0,33.7822,33.7822,33.6705,33.6844,71000.0
2007-10-19 09:30:00,47.72,47.79,47.64,47.79,339700.0,33.3421,33.391,33.2862,33.391,339700.0
2007-10-19 09:35:00,47.78,47.85,47.72,47.75,74800.0,33.384,33.4329,33.3421,33.363,74800.0
2007-10-19 09:40:00,47.75,47.76,47.66,47.71,41200.0,33.363,33.37,33.3001,33.3351,41200.0
2007-10-19 09:45:00,47.69,47.7,47.56,47.6,43000.0,33.3211,33.3281,33.2303,33.2582,43000.0
2007-10-19 09:50:00,47.61,47.66,47.56,47.58,49600.0,33.2652,33.3001,33.2303,33.2442,49600.0
2007-10-19 09:55:00,47.56,47.63,47.53,47.6,69700.0,33.2303,33.2792,33.2093,33.2582,69700.0
2007-10-19 10:00:00,47.6,47.64,47.52,47.53,43000.0,33.2582,33.2862,33.2023,33.2093,43000.0
2007-10-19 10:05:00,47.52,47.54,47.49,47.52,88000.0,33.2023,33.2163,33.1814,33.2023,88000.0
2007-10-19 10:10:00,47.52,47.53,47.45,47.45,22700.0,33.2023,33.2093,33.1534,33.1534,22700.0
2007-10-19 10:15:00,47.45,47.57,47.45,47.55,36000.0,33.1534,33.2373,33.1534,33.2233,36000.0
2007-10-19 10:20:00,47.56,47.66,47.55,47.64,21200.0,33.2303,33.3001,33.2233,33.2862,21200.0
2007-10-19 10:25:00,47.64,47.74,47.62,47.67,26300.0,33.2862,33.356,33.2722,33.3071,26300.0
2007-10-19 10:30:00,47.66,47.69,47.6,47.6,28800.0,33.3001,33.3211,33.2582,33.2582,28800.0
2007-10-19 10:35:00,47.6,47.65,47.53,47.63,37600.0,33.2582,33.2932,33.2093,33.2792,37600.0
2007-10-19 10:40:00,47.63,47.63,47.48,47.51,43300.0,33.2792,33.2792,33.1744,33.1953,43300.0
2007-10-19 10:45:00,47.51,47.54,47.44,47.47,27000.0,33.1953,33.2163,33.1464,33.1674,27000.0
2007-10-19 10:50:00,47.47,47.48,47.41,47.45,20800.0,33.1674,33.1744,33.1255,33.1534,20800.0
2007-10-19 10:55:00,47.45,47.47,47.35,47.38,48700.0,33.1534,33.1674,33.0835,33.1045,48700.0
2007-10-19 11:00:00,47.37,47.4,47.33,47.34,34200.0,33.0975,33.1185,33.0696,33.0766,34200.0
2007-10-19 11:05:00,47.35,47.45,47.35,47.36,25000.0,33.0835,33.1534,33.0835,33.0905,25000.0
2007-10-19 11:10:00,47.37,47.43,47.35,47.41,26500.0,33.0975,33.1394,33.0835,33.1255,26500.0
2007-10-19 11:15:00,47.4,47.41,47.3,47.38,64200.0,33.1185,33.1255,33.0486,33.1045,64200.0
2007-10-19 11:20:00,47.38,47.45,47.34,47.36,65400.0,33.1045,33.1534,33.0766,33.0905,65400.0
2007-10-19 11:25:00,47.35,47.46,47.34,47.46,47100.0,33.0835,33.1604,33.0766,33.1604,47100.0
2007-10-19 11:30:00,47.45,47.48,47.35,47.37,37900.0,33.1534,33.1744,33.0835,33.0975,37900.0
2007-10-19 11:35:00,47.38,47.66,47.37,47.63,45600.0,33.1045,33.3001,33.0975,33.2792,45600.0
2007-10-19 11:40:00,47.63,47.67,47.58,47.64,27400.0,33.2792,33.3071,33.2442,33.2862,27400.0
2007-10-19 11:45:00,47.63,47.68,47.63,47.67,14000.0,33.2792,33.3141,33.2792,33.3071,14000.0
2007-10-19 11:50:00,47.66,47.73,47.65,47.66,13700.0,33.3001,33.3491,33.2932,33.3001,13700.0
2007-10-19 11:55:00,47.67,47.74,47.67,47.67,20700.0,33.3071,33.356,33.3071,33.3071,20700.0
2007-10-19 12:00:00,47.68,47.7,47.6,47.61,16300.0,33.3141,33.3281,33.2582,33.2652,16300.0
2007-10-19 12:05:00,47.62,47.71,47.61,47.7,13700.0,33.2722,33.3351,33.2652,33.3281,13700.0
2007-10-19 12:10:00,47.72,47.85,47.72,47.85,39700.0,33.3421,33.4329,33.3421,33.4329,39700.0
2007-10-19 12:15:00,47.84,47.93,47.83,47.84,36300.0,33.4259,33.4888,33.4189,33.4259,36300.0
2007-10-19 12:20:00,47.85,47.85,47.75,47.75,16200.0,33.4329,33.4329,33.363,33.363,16200.0
2007-10-19 12:25:00,47.76,47.77,47.67,47.67,22800.0,33.37,33.377,33.3071,33.3071,22800.0
2007-10-19 12:30:00,47.67,47.78,47.65,47.73,11800.0,33.3071,33.384,33.2932,33.3491,11800.0
2007-10-19 12:35:00,47.74,47.84,47.73,47.83,12000.0,33.356,33.4259,33.3491,33.4189,12000.0
2007-10-19 12:40:00,47.82,47.85,47.81,47.83,20800.0,33.4119,33.4329,33.4049,33.4189,20800.0
2007-10-19 12:45:00,47.83,47.85,47.8,47.82,17000.0,33.4189,33.4329,33.398,33.4119,17000.0
2007-10-19 12:50:00,47.83,47.83,47.7,47.7,20400.0,33.4189,33.4189,33.3281,33.3281,20400.0
2007-10-19 12:55:00,47.7,47.7,47.61,47.61,20500.0,33.3281,33.3281,33.2652,33.2652,20500.0
2007-10-19 13:00:00,47.62,47.65,47.61,47.64,19500.0,33.2722,33.2932,33.2652,33.2862,19500.0
2007-10-19 13:05:00,47.63,47.65,47.61,47.61,12100.0,33.2792,33.2932,33.2652,33.2652,12100.0
2007-10-19 13:10:00,47.62,47.66,47.6,47.62,36100.0,33.2722,33.3001,33.2582,33.2722,36100.0
2007-10-19 13:15:00,47.63,47.63,47.55,47.55,9600.0,33.2792,33.2792,33.2233,33.2233,9600.0
2007-10-19 13:20:00,47.56,47.56,47.45,47.46,16500.0,33.2303,33.2303,33.1534,33.1604,16500.0
2007-10-19 13:25:00,47.47,47.55,47.45,47.55,24900.0,33.1674,33.2233,33.1534,33.2233,24900.0
2007-10-19 13:30:00,47.54,47.57,47.52,47.56,18600.0,33.2163,33.2373,33.2023,33.2303,18600.0
2007-10-19 13:35:00,47.54,47.57,47.54,47.56,10300.0,33.2163,33.2373,33.2163,33.2303,10300.0
2007-10-19 13:40:00,47.56,47.64,47.54,47.64,10100.0,33.2303,33.2862,33.2163,33.2862,10100.0
2007-10-19 13:45:00,47.61,47.7,47.61,47.69,13400.0,33.2652,33.3281,33.2652,33.3211,13400.0
2007-10-19 13:50:00,47.69,47.74,47.69,47.7,12100.0,33.3211,33.356,33.3211,33.3281,12100.0
2007-10-19 13:55:00,47.7,47.7,47.61,47.62,11400.0,33.3281,33.3281,33.2652,33.2722,11400.0
2007-10-19 14:00:00,47.62,47.62,47.56,47.62,310300.0,33.2722,33.2722,33.2303,33.2722,310300.0
2007-10-19 14:05:00,47.62,47.68,47.61,47.63,42200.0,33.2722,33.3141,33.2652,33.2792,42200.0
2007-10-19 14:10:00,47.63,47.72,47.52,47.52,25100.0,33.2792,33.3421,33.2023,33.2023,25100.0
2007-10-19 14:15:00,47.5,47.56,47.46,47.53,158400.0,33.1884,33.2303,33.1604,33.2093,158400.0
2007-10-19 14:20:00,47.52,47.59,47.42,47.59,21600.0,33.2023,33.2512,33.1325,33.2512,21600.0
2007-10-19 14:25:00,47.6,47.62,47.54,47.57,22500.0,33.2582,33.2722,33.2163,33.2373,22500.0
2007-10-19 14:30:00,47.57,47.6,47.52,47.59,18500.0,33.2373,33.2582,33.2023,33.2512,18500.0
2007-10-19 14:35:00,47.59,47.6,47.43,47.52,18600.0,33.2512,33.2582,33.1394,33.2023,18600.0
2007-10-19 14:40:00,47.51,47.53,47.39,47.42,21700.0,33.1953,33.2093,33.1115,33.1325,21700.0
2007-10-19 14:45:00,47.42,47.51,47.4,47.49,62400.0,33.1325,33.1953,33.1185,33.1814,62400.0
2007-10-19 14:50:00,47.49,47.5,47.34,47.36,26500.0,33.1814,33.1884,33.0766,33.0905,26500.0
2007-10-19 14:55:00,47.35,47.35,47.28,47.29,37300.0,33.0835,33.0835,33.0346,33.0416,37300.0
2007-10-19 15:00:00,47.29,47.34,47.27,47.29,64500.0,33.0416,33.0766,33.0276,33.0416,64500.0
2007-10-19 15:05:00,47.3,47.39,47.29,47.39,31900.0,33.0486,33.1115,33.0416,33.1115,31900.0
2007-10-19 15:10:00,47.39,47.39,47.29,47.32,42800.0,33.1115,33.1115,33.0416,33.0626,42800.0
2007-10-19 15:15:00,47.34,47.36,47.27,47.29,58100.0,33.0766,33.0905,33.0276,33.0416,58100.0
2007-10-19 15:20:00,47.28,47.32,47.21,47.25,44700.0,33.0346,33.0626,32.9857,33.0137,44700.0
2007-10-19 15:25:00,47.25,47.35,47.24,47.28,42800.0,33.0137,33.0835,33.0067,33.0346,42800.0
2007-10-19 15:30:00,47.29,47.36,47.26,47.35,54000.0,33.0416,33.0905,33.0207,33.0835,54000.0
2007-10-19 15:35:00,47.35,47.46,47.29,47.45,60300.0,33.0835,33.1604,33.0416,33.1534,60300.0
2007-10-19 15:40:00,47.44,47.45,47.29,47.32,430900.0,33.1464,33.1534,33.0416,33.0626,430900.0
2007-10-19 15:45:00,47.32,47.33,47.14,47.22,318600.0,33.0626,33.0696,32.9368,32.9927,318600.0
2007-10-19 15:50:00,47.22,47.36,47.17,47.36,103200.0,32.9927,33.0905,32.9578,33.0905,103200.0
2007-10-19 15:55:00,47.36,47.36,47.21,47.21,117100.0,33.0905,33.0905,32.9857,32.9857,117100.0
2007-10-22 09:30:00,47.5,47.58,47.3,47.54,86200.0,33.1884,33.2442,33.0486,33.2163,86200.0
2007-10-22 09:35:00,47.55,47.88,47.54,47.82,114900.0,33.2233,33.4539,33.2163,33.4119,114900.0
2007-10-22 09:40:00,47.84,48.06,47.78,48.06,88800.0,33.4259,33.5796,33.384,33.5796,88800.0
2007-10-22 09:45:00,48.05,48.2,47.97,48.19,150700.0,33.5726,33.6774,33.5167,33.6705,150700.0
2007-10-22 09:50:00,48.19,48.35,48.13,48.17,113500.0,33.6705,33.7822,33.6285,33.6565,113500.0
2007-10-22 09:55:00,48.17,48.27,48.02,48.05,90500.0,33.6565,33.7264,33.5517,33.5726,90500.0
2007-10-22 10:00:00,48.06,48.23,48.03,48.15,140600.0,33.5796,33.6984,33.5587,33.6425,140600.0
2007-10-22 10:05:00,48.14,48.22,48.06,48.14,82900.0,33.6355,33.6914,33.5796,33.6355,82900.0
2007-10-22 10:10:00,48.16,48.21,48.11,48.12,150700.0,33.6495,33.6844,33.6146,33.6215,150700.0
2007-10-22 10:15:00,48.11,48.13,47.9,47.95,95500.0,33.6146,33.6285,33.4678,33.5028,95500.0
2007-10-22 10:20:00,47.95,47.98,47.9,47.92,72100.0,33.5028,33.5237,33.4678,33.4818,72100.0
2007-10-22 10:25:00,47.93,48.04,47.93,48.01,77800.0,33.4888,33.5657,33.4888,33.5447,77800.0
2007-10-22 10:30:00,48.02,48.03,47.98,47.99,71600.0,33.5517,33.5587,33.5237,33.5307,71600.0
2007-10-22 10:35:00,47.97,48.07,47.97,48.04,82400.0,33.5167,33.5866,33.5167,33.5657,82400.0
2007-10-22 10:40:00,48.03,48.09,48.02,48.08,101100.0,33.5587,33.6006,33.5517,33.5936,101100.0
2007-10-22 10:45:00,48.08,48.14,48.03,48.05,121300.0,33.5936,33.6355,33.5587,33.5726,121300.0
2007-10-22 10:50:00,48.05,48.09,48.0,48.07,222500.0,33.5726,33.6006,33.5377,33.5866,222500.0
2007-10-22 10:55:00,48.07,48.14,48.04,48.12,205800.0,33.5866,33.6355,33.5657,33.6215,205800.0
2007-10-22 11:00:00,48.11,48.15,48.05,48.08,103200.0,33.6146,33.6425,33.5726,33.5936,103200.0
2007-10-22 11:05:00,48.09,48.1,48.02,48.05,147100.0,33.6006,33.6076,33.5517,33.5726,147100.0
2007-10-22 11:10:00,48.05,48.06,47.97,47.97,32800.0,33.5726,33.5796,33.5167,33.5167,32800.0
2007-10-22 11:15:00,47.98,48.0,47.85,47.85,62400.0,33.5237,33.5377,33.4329,33.4329,62400.0
2007-10-22 11:20:00,47.85,47.95,47.83,47.95,60300.0,33.4329,33.5028,33.4189,33.5028,60300.0
2007-10-22 11:25:00,47.95,48.12,47.95,48.1,113400.0,33.5028,33.6215,33.5028,33.6076,113400.0
2007-10-22 11:30:00,48.1,48.19,48.08,48.17,103000.0,33.6076,33.6705,33.5936,33.6565,103000.0
2007-10-22 11:35:00,48.18,48.25,48.14,48.16,118500.0,33.6635,33.7124,33.6355,33.6495,118500.0
2007-10-22 11:40:00,48.15,48.29,48.14,48.18,93000.0,33.6425,33.7403,33.6355,33.6635,93000.0
2007-10-22 11:45:00,48.18,48.18,48.04,48.13,33000.0,33.6635,33.6635,33.5657,33.6285,33000.0
2007-10-22 11:50:00,48.12,48.22,48.08,48.2,52400.0,33.6215,33.6914,33.5936,33.6774,52400.0
2007-10-22 11:55:00,48.2,48.22,48.18,48.2,52900.0,33.6774,33.6914,33.6635,33.6774,52900.0
2007-10-22 12:00:00,48.2,48.22,48.18,48.21,75900.0,33.6774,33.6914,33.6635,33.6844,75900.0
2007-10-22 12:05:00,48.2,48.22,48.19,48.22,62500.0,33.6774,33.6914,33.6705,33.6914,62500.0
2007-10-22 12:10:00,48.22,48.22,48.15,48.17,22000.0,33.6914,33.6914,33.6425,33.6565,22000.0
2007-10-22 12:15:00,48.18,48.21,48.16,48.19,53600.0,33.6635,33.6844,33.6495,33.6705,53600.0
2007-10-22 12:20:00,48.19,48.21,48.18,48.19,30400.0,33.6705,33.6844,33.6635,33.6705,30400.0
2007-10-22 12:25:00,48.19,48.29,48.19,48.26,66800.0,33.6705,33.7403,33.6705,33.7194,66800.0
2007-10-22 12:30:00,48.26,48.27,48.19,48.21,52900.0,33.7194,33.7264,33.6705,33.6844,52900.0
2007-10-22 12:35:00,48.22,48.22,48.1,48.1,32800.0,33.6914,33.6914,33.6076,33.6076,32800.0
2007-10-22 12:40:00,48.11,48.17,48.11,48.15,12900.0,33.6146,33.6565,33.6146,33.6425,12900.0
2007-10-22 12:45:00,48.16,48.22,48.15,48.21,61300.0,33.6495,33.6914,33.6425,33.6844,61300.0
2007-10-22 12:50:00,48.22,48.22,48.16,48.19,49400.0,33.6914,33.6914,33.6495,33.6705,49400.0
2007-10-22 12:55:00,48.2,48.26,48.16,48.18,33800.0,33.6774,33.7194,33.6495,33.6635,33800.0
2007-10-22 13:00:00,48.18,48.22,48.12,48.19,95100.0,33.6635,33.6914,33.6215,33.6705,95100.0
2007-10-22 13:05:00,48.19,48.2,48.14,48.16,21100.0,33.6705,33.6774,33.6355,33.6495,21100.0
2007-10-22 13:10:00,48.16,48.23,48.1,48.19,64200.0,33.6495,33.6984,33.6076,33.6705,64200.0
2007-10-22 13:15:00,48.2,48.3,48.18,48.3,70900.0,33.6774,33.7473,33.6635,33.7473,70900.0
2007-10-22 13:20:00,48.3,48.3,48.23,48.27,35100.0,33.7473,33.7473,33.6984,33.7264,35100.0
2007-10-22 13:25:00,48.27,48.31,48.27,48.29,57500.0,33.7264,33.7543,33.7264,33.7403,57500.0
2007-10-22 13:30:00,48.29,48.3,48.26,48.3,51100.0,33.7403,33.7473,33.7194,33.7473,51100.0
2007-10-22 13:35:00,48.3,48.31,48.25,48.28,44200.0,33.7473,33.7543,33.7124,33.7333,44200.0
2007-10-22 13:40:00,48.28,48.41,48.26,48.4,118400.0,33.7333,33.8242,33.7194,33.8172,118400.0
2007-10-22 13:45:00,48.39,48.41,48.33,48.33,43700.0,33.8102,33.8242,33.7683,33.7683,43700.0
2007-10-22 13:50:00,48.33,48.36,48.24,48.24,26800.0,33.7683,33.7892,33.7054,33.7054,26800.0
2007-10-22 13:55:00,48.24,48.26,48.21,48.21,19000.0,33.7054,33.7194,33.6844,33.6844,19000.0
2007-10-22 14:00:00,48.2,48.24,48.2,48.23,12600.0,33.6774,33.7054,33.6774,33.6984,12600.0
2007-10-22 14:05:00,48.23,48.33,48.23,48.27,64400.0,33.6984,33.7683,33.6984,33.7264,64400.0
2007-10-22 14:10:00,48.29,48.3,48.25,48.27,19000.0,33.7403,33.7473,33.7124,33.7264,19000.0
2007-10-22 14:15:00,48.27,48.3,48.25,48.3,19900.0,33.7264,33.7473,33.7124,33.7473,19900.0
2007-10-22 14:20:00,48.29,48.34,48.28,48.32,66600.0,33.7403,33.7753,33.7333,33.7613,66600.0
2007-10-22 14:25:00,48.32,48.34,48.23,48.23,66000.0,33.7613,33.7753,33.6984,33.6984,66000.0
2007-10-22 14:30:00,48.24,48.26,48.22,48.23,17400.0,33.7054,33.7194,33.6914,33.6984,17400.0
2007-10-22 14:35:00,48.23,48.24,48.17,48.19,47500.0,33.6984,33.7054,33.6565,33.6705,47500.0
2007-10-22 14:40:00,48.19,48.28,48.17,48.22,25100.0,33.6705,33.7333,33.6565,33.6914,25100.0
2007-10-22 14:45:00,48.22,48.25,48.18,48.22,92100.0,33.6914,33.7124,33.6635,33.6914,92100.0
2007-10-22 14:50:00,48.22,48.23,48.16,48.2,30900.0,33.6914,33.6984,33.6495,33.6774,30900.0
2007-10-22 14:55:00,48.2,48.2,48.14,48.14,30400.0,33.6774,33.6774,33.6355,33.6355,30400.0
2007-10-22 15:00:00,48.15,48.2,48.1,48.1,52100.0,33.6425,33.6774,33.6076,33.6076,52100.0
2007-10-22 15:05:00,48.1,48.3,48.1,48.24,35600.0,33.6076,33.7473,33.6076,33.7054,35600.0
2007-10-22 15:10:00,48.23,48.3,48.17,48.2,50400.0,33.6984,33.7473,33.6565,33.6774,50400.0
2007-10-22 15:15:00,48.2,48.28,48.16,48.18,74700.0,33.6774,33.7333,33.6495,33.6635,74700.0
2007-10-22 15:20:00,48.18,48.22,48.14,48.16,31600.0,33.6635,33.6914,33.6355,33.6495,31600.0
2007-10-22 15:25:00,48.17,48.27,48.13,48.24,81600.0,33.6565,33.7264,33.6285,33.7054,81600.0
2007-10-22 15:30:00,48.23,48.28,48.21,48.28,101600.0,33.6984,33.7333,33.6844,33.7333,101600.0
2007-10-22 15:35:00,48.28,48.32,48.24,48.28,86900.0,33.7333,33.7613,33.7054,33.7333,86900.0
2007-10-22 15:40:00,48.29,48.43,48.28,48.41,53300.0,33.7403,33.8381,33.7333,33.8242,53300.0
2007-10-22 15:45:00,48.41,48.43,48.35,48.41,40100.0,33.8242,33.8381,33.7822,33.8242,40100.0
2007-10-22 15:50:00,48.42,48.54,48.4,48.48,63800.0,33.8312,33.915,33.8172,33.8731,63800.0
2007-10-22 15:55:00,48.48,48.56,48.47,48.53,120100.0,33.8731,33.929,33.8661,33.908,120100.0
2007-10-23 09:30:00,49.49,49.49,48.5,49.12,143500.0,34.5788,34.5788,33.8871,34.3202,143500.0
2007-10-23 09:35:00,49.12,49.12,48.93,48.93,64200.0,34.3202,34.3202,34.1875,34.1875,64200.0
2007-10-23 09:40:00,48.94,48.98,48.79,48.8,69900.0,34.1945,34.2224,34.0897,34.0967,69900.0
2007-10-23 09:45:00,48.79,48.83,48.7,48.75,76700.0,34.0897,34.1176,34.0268,34.0617,76700.0
2007-10-23 09:50:00,48.71,48.89,48.7,48.8,91700.0,34.0338,34.1595,34.0268,34.0967,91700.0
2007-10-23 09:55:00,48.78,48.78,48.71,48.76,104500.0,34.0827,34.0827,34.0338,34.0687,104500.0
2007-10-23 10:00:00,48.77,48.78,48.73,48.73,37100.0,34.0757,34.0827,34.0478,34.0478,37100.0
2007-10-23 10:05:00,48.73,48.78,48.7,48.71,68100.0,34.0478,34.0827,34.0268,34.0338,68100.0
2007-10-23 10:10:00,48.73,48.76,48.72,48.75,42800.0,34.0478,34.0687,34.0408,34.0617,42800.0
2007-10-23 10:15:00,48.75,48.78,48.73,48.76,102700.0,34.0617,34.0827,34.0478,34.0687,102700.0
2007-10-23 10:20:00,48.75,48.79,48.72,48.72,39400.0,34.0617,34.0897,34.0408,34.0408,39400.0
2007-10-23 10:25:00,48.72,48.74,48.69,48.72,35300.0,34.0408,34.0547,34.0198,34.0408,35300.0
2007-10-23 10:30:00,48.72,48.73,48.7,48.7,17300.0,34.0408,34.0478,34.0268,34.0268,17300.0
2007-10-23 10:35:00,48.7,48.71,48.62,48.65,41600.0,34.0268,34.0338,33.9709,33.9919,41600.0
2007-10-23 10:40:00,48.65,48.69,48.6,48.67,62300.0,33.9919,34.0198,33.9569,34.0058,62300.0
2007-10-23 10:45:00,48.66,48.7,48.65,48.68,42600.0,33.9988,34.0268,33.9919,34.0128,42600.0
2007-10-23 10:50:00,48.68,48.68,48.57,48.58,66900.0,34.0128,34.0128,33.936,33.9429,66900.0
2007-10-23 10:55:00,48.57,48.6,48.5,48.52,46800.0,33.936,33.9569,33.8871,33.901,46800.0
2007-10-23 11:00:00,48.52,48.52,48.47,48.48,25100.0,33.901,33.901,33.8661,33.8731,25100.0
2007-10-23 11:05:00,48.47,48.51,48.45,48.45,428600.0,33.8661,33.894,33.8521,33.8521,428600.0
2007-10-23 11:10:00,48.45,48.46,48.28,48.3,44000.0,33.8521,33.8591,33.7333,33.7473,44000.0
2007-10-23 11:15:00,48.31,48.42,48.3,48.37,39700.0,33.7543,33.8312,33.7473,33.7962,39700.0
2007-10-23 11:20:00,48.38,48.41,48.34,48.38,47500.0,33.8032,33.8242,33.7753,33.8032,47500.0
2007-10-23 11:25:00,48.38,48.5,48.38,48.44,32000.0,33.8032,33.8871,33.8032,33.8451,32000.0
2007-10-23 11:30:00,48.45,48.58,48.44,48.48,223500.0,33.8521,33.9429,33.8451,33.8731,223500.0
2007-10-23 11:35:00,48.47,48.56,48.47,48.54,18400.0,33.8661,33.929,33.8661,33.915,18400.0
2007-10-23 11:40:00,48.53,48.54,48.4,48.4,20600.0,33.908,33.915,33.8172,33.8172,20600.0
2007-10-23 11:45:00,48.39,48.46,48.37,48.44,16600.0,33.8102,33.8591,33.7962,33.8451,16600.0
2007-10-23 11:50:00,48.42,48.58,48.42,48.51,11700.0,33.8312,33.9429,33.8312,33.894,11700.0
2007-10-23 11:55:00,48.5,48.51,48.46,48.48,7900.0,33.8871,33.894,33.8591,33.8731,7900.0
2007-10-23 12:00:00,48.49,48.61,48.49,48.57,59600.0,33.8801,33.9639,33.8801,33.936,59600.0
2007-10-23 12:05:00,48.56,48.56,48.5,48.5,13000.0,33.929,33.929,33.8871,33.8871,13000.0
2007-10-23 12:10:00,48.5,48.52,48.49,48.51,106200.0,33.8871,33.901,33.8801,33.894,106200.0
2007-10-23 12:15:00,48.5,48.61,48.45,48.61,19600.0,33.8871,33.9639,33.8521,33.9639,19600.0
2007-10-23 12:20:00,48.61,48.71,48.61,48.66,24700.0,33.9639,34.0338,33.9639,33.9988,24700.0
2007-10-23 12:25:00,48.66,48.72,48.66,48.72,15000.0,33.9988,34.0408,33.9988,34.0408,15000.0
2007-10-23 12:30:00,48.71,48.77,48.68,48.7,32000.0,34.0338,34.0757,34.0128,34.0268,32000.0
2007-10-23 12:35:00,48.7,48.72,48.6,48.63,14700.0,34.0268,34.0408,33.9569,33.9779,14700.0
2007-10-23 12:40:00,48.61,48.67,48.6,48.66,8700.0,33.9639,34.0058,33.9569,33.9988,8700.0
2007-10-23 12:45:00,48.66,48.66,48.58,48.58,8600.0,33.9988,33.9988,33.9429,33.9429,8600.0
2007-10-23 12:50:00,48.57,48.58,48.55,48.56,5900.0,33.936,33.9429,33.922,33.929,5900.0
2007-10-23 12:55:00,48.58,48.58,48.55,48.56,7800.0,33.9429,33.9429,33.922,33.929,7800.0
2007-10-23 13:00:00,48.55,48.55,48.49,48.5,8900.0,33.922,33.922,33.8801,33.8871,8900.0
2007-10-23 13:05:00,48.51,48.58,48.48,48.58,10200.0,33.894,33.9429,33.8731,33.9429,10200.0
2007-10-23 13:10:00,48.57,48.6,48.54,48.57,6700.0,33.936,33.9569,33.915,33.936,6700.0
2007-10-23 13:15:00,48.59,48.7,48.59,48.68,6800.0,33.9499,34.0268,33.9499,34.0128,6800.0
2007-10-23 13:20:00,48.68,48.68,48.66,48.67,3000.0,34.0128,34.0128,33.9988,34.0058,3000.0
2007-10-23 13:25:00,48.67,48.67,48.59,48.6,4600.0,34.0058,34.0058,33.9499,33.9569,4600.0
2007-10-23 13:30:00,48.59,48.64,48.56,48.64,7700.0,33.9499,33.9849,33.929,33.9849,7700.0
2007-10-23 13:35:00,48.63,48.66,48.6,48.63,53200.0,33.9779,33.9988,33.9569,33.9779,53200.0
2007-10-23 13:40:00,48.63,48.63,48.55,48.59,18900.0,33.9779,33.9779,33.922,33.9499,18900.0
2007-10-23 13:45:00,48.59,48.68,48.58,48.64,18100.0,33.9499,34.0128,33.9429,33.9849,18100.0
2007-10-23 13:50:00,48.64,48.66,48.6,48.63,14800.0,33.9849,33.9988,33.9569,33.9779,14800.0
2007-10-23 13:55:00,48.63,48.77,48.63,48.72,23400.0,33.9779,34.0757,33.9779,34.0408,23400.0
2007-10-23 14:00:00,48.73,48.79,48.64,48.76,54800.0,34.0478,34.0897,33.9849,34.0687,54800.0
2007-10-23 14:05:00,48.74,48.78,48.67,48.73,19500.0,34.0547,34.0827,34.0058,34.0478,19500.0
2007-10-23 14:10:00,48.75,48.8,48.71,48.72,26400.0,34.0617,34.0967,34.0338,34.0408,26400.0
2007-10-23 14:15:00,48.72,48.76,48.71,48.72,13600.0,34.0408,34.0687,34.0338,34.0408,13600.0
2007-10-23 14:20:00,48.71,48.75,48.66,48.69,37600.0,34.0338,34.0617,33.9988,34.0198,37600.0
2007-10-23 14:25:00,48.69,48.69,48.58,48.64,24700.0,34.0198,34.0198,33.9429,33.9849,24700.0
2007-10-23 14:30:00,48.64,48.65,48.56,48.56,17800.0,33.9849,33.9919,33.929,33.929,17800.0
2007-10-23 14:35:00,48.57,48.6,48.51,48.58,23400.0,33.936,33.9569,33.894,33.9429,23400.0
2007-10-23 14:40:00,48.58,48.62,48.58,48.62,10900.0,33.9429,33.9709,33.9429,33.9709,10900.0
2007-10-23 14:45:00,48.61,48.62,48.5,48.52,26500.0,33.9639,33.9709,33.8871,33.901,26500.0
2007-10-23 14:50:00,48.53,48.6,48.53,48.59,12700.0,33.908,33.9569,33.908,33.9499,12700.0
2007-10-23 14:55:00,48.6,48.62,48.5,48.5,24700.0,33.9569,33.9709,33.8871,33.8871,24700.0
2007-10-23 15:00:00,48.52,48.59,48.49,48.59,23500.0,33.901,33.9499,33.8801,33.9499,23500.0
2007-10-23 15:05:00,48.59,48.65,48.48,48.51,20600.0,33.9499,33.9919,33.8731,33.894,20600.0
2007-10-23 15:10:00,48.52,48.58,48.49,48.49,20800.0,33.901,33.9429,33.8801,33.8801,20800.0
2007-10-23 15:15:00,48.5,48.56,48.49,48.49,22500.0,33.8871,33.929,33.8801,33.8801,22500.0
2007-10-23 15:20:00,48.49,48.57,48.49,48.55,37300.0,33.8801,33.936,33.8801,33.922,37300.0
2007-10-23 15:25:00,48.56,48.63,48.51,48.61,38200.0,33.929,33.9779,33.894,33.9639,38200.0
2007-10-23 15:30:00,48.61,48.69,48.58,48.59,81300.0,33.9639,34.0198,33.9429,33.9499,81300.0
2007-10-23 15:35:00,48.59,48.6,48.46,48.48,165100.0,33.9499,33.9569,33.8591,33.8731,165100.0
2007-10-23 15:40:00,48.48,48.63,48.48,48.63,101300.0,33.8731,33.9779,33.8731,33.9779,101300.0
2007-10-23 15:45:00,48.62,48.63,48.51,48.6,74800.0,33.9709,33.9779,33.894,33.9569,74800.0
2007-10-23 15:50:00,48.6,48.7,48.57,48.66,87800.0,33.9569,34.0268,33.936,33.9988,87800.0
2007-10-23 15:55:00,48.65,48.69,48.62,48.67,109300.0,33.9919,34.0198,33.9709,34.0058,109300.0
2007-10-24 09:30:00,48.39,48.41,48.16,48.22,138200.0,33.8102,33.8242,33.6495,33.6914,138200.0
2007-10-24 09:35:00,48.2,48.3,48.08,48.09,121000.0,33.6774,33.7473,33.5936,33.6006,121000.0
2007-10-24 09:40:00,48.09,48.26,48.07,48.1,139500.0,33.6006,33.7194,33.5866,33.6076,139500.0
2007-10-24 09:45:00,48.11,48.19,48.06,48.16,86300.0,33.6146,33.6705,33.5796,33.6495,86300.0
2007-10-24 09:50:00,48.13,48.24,48.06,48.21,69700.0,33.6285,33.7054,33.5796,33.6844,69700.0
2007-10-24 09:55:00,48.19,48.29,48.15,48.27,37900.0,33.6705,33.7403,33.6425,33.7264,37900.0
2007-10-24 10:00:00,48.26,48.3,48.08,48.11,126800.0,33.7194,33.7473,33.5936,33.6146,126800.0
2007-10-24 10:05:00,48.11,48.17,47.95,48.0,39400.0,33.6146,33.6565,33.5028,33.5377,39400.0
2007-10-24 10:10:00,48.0,48.12,47.91,47.93,64100.0,33.5377,33.6215,33.4748,33.4888,64100.0
2007-10-24 10:15:00,47.93,48.07,47.91,48.05,47200.0,33.4888,33.5866,33.4748,33.5726,47200.0
2007-10-24 10:20:00,48.05,48.12,48.02,48.08,128600.0,33.5726,33.6215,33.5517,33.5936,128600.0
2007-10-24 10:25:00,48.08,48.1,48.03,48.03,98800.0,33.5936,33.6076,33.5587,33.5587,98800.0
2007-10-24 10:30:00,48.04,48.05,47.95,47.99,40100.0,33.5657,33.5726,33.5028,33.5307,40100.0
2007-10-24 10:35:00,48.0,48.04,47.9,47.9,41000.0,33.5377,33.5657,33.4678,33.4678,41000.0
2007-10-24 10:40:00,47.91,47.91,47.8,47.82,39400.0,33.4748,33.4748,33.398,33.4119,39400.0
2007-10-24 10:45:00,47.82,47.88,47.67,47.77,51800.0,33.4119,33.4539,33.3071,33.377,51800.0
2007-10-24 10:50:00,47.75,47.75,47.64,47.65,30600.0,33.363,33.363,33.2862,33.2932,30600.0
2007-10-24 10:55:00,47.65,47.71,47.65,47.66,33100.0,33.2932,33.3351,33.2932,33.3001,33100.0
2007-10-24 11:00:00,47.66,47.72,47.65,47.7,26300.0,33.3001,33.3421,33.2932,33.3281,26300.0
2007-10-24 11:05:00,47.71,47.8,47.67,47.71,33900.0,33.3351,33.398,33.3071,33.3351,33900.0
2007-10-24 11:10:00,47.71,47.81,47.61,47.66,40600.0,33.3351,33.4049,33.2652,33.3001,40600.0
2007-10-24 11:15:00,47.67,47.72,47.5,47.5,58600.0,33.3071,33.3421,33.1884,33.1884,58600.0
2007-10-24 11:20:00,47.51,47.59,47.47,47.57,55600.0,33.1953,33.2512,33.1674,33.2373,55600.0
2007-10-24 11:25:00,47.56,47.62,47.49,47.59,54200.0,33.2303,33.2722,33.1814,33.2512,54200.0
2007-10-24 11:30:00,47.59,47.62,47.49,47.59,52800.0,33.2512,33.2722,33.1814,33.2512,52800.0
2007-10-24 11:35:00,47.58,47.72,47.58,47.7,60400.0,33.2442,33.3421,33.2442,33.3281,60400.0
2007-10-24 11:40:00,47.69,47.81,47.67,47.8,18400.0,33.3211,33.4049,33.3071,33.398,18400.0
2007-10-24 11:45:00,47.8,47.86,47.73,47.81,14500.0,33.398,33.4399,33.3491,33.4049,14500.0
2007-10-24 11:50:00,47.76,47.82,47.7,47.71,27100.0,33.37,33.4119,33.3281,33.3351,27100.0
2007-10-24 11:55:00,47.71,47.71,47.52,47.58,47600.0,33.3351,33.3351,33.2023,33.2442,47600.0
2007-10-24 12:00:00,47.58,47.64,47.5,47.51,96200.0,33.2442,33.2862,33.1884,33.1953,96200.0
2007-10-24 12:05:00,47.5,47.6,47.48,47.6,18800.0,33.1884,33.2582,33.1744,33.2582,18800.0
2007-10-24 12:10:00,47.59,47.6,47.54,47.58,15500.0,33.2512,33.2582,33.2163,33.2442,15500.0
2007-10-24 12:15:00,47.59,47.63,47.55,47.58,10500.0,33.2512,33.2792,33.2233,33.2442,10500.0
2007-10-24 12:20:00,47.57,47.57,47.51,47.53,15700.0,33.2373,33.2373,33.1953,33.2093,15700.0
2007-10-24 12:25:00,47.52,47.69,47.52,47.69,14900.0,33.2023,33.3211,33.2023,33.3211,14900.0
2007-10-24 12:30:00,47.71,47.78,47.7,47.77,6700.0,33.3351,33.384,33.3281,33.377,6700.0
2007-10-24 12:35:00,47.77,47.81,47.77,47.78,22200.0,33.377,33.4049,33.377,33.384,22200.0
2007-10-24 12:40:00,47.78,47.89,47.75,47.89,21200.0,33.384,33.4608,33.363,33.4608,21200.0
2007-10-24 12:45:00,47.88,47.89,47.81,47.83,12400.0,33.4539,33.4608,33.4049,33.4189,12400.0
2007-10-24 12:50:00,47.84,47.84,47.61,47.61,13600.0,33.4259,33.4259,33.2652,33.2652,13600.0
2007-10-24 12:55:00,47.62,47.72,47.61,47.71,9400.0,33.2722,33.3421,33.2652,33.3351,9400.0
2007-10-24 13:00:00,47.72,47.76,47.54,47.55,17400.0,33.3421,33.37,33.2163,33.2233,17400.0
2007-10-24 13:05:00,47.56,47.65,47.56,47.63,11400.0,33.2303,33.2932,33.2303,33.2792,11400.0
2007-10-24 13:10:00,47.63,47.66,47.55,47.58,18100.0,33.2792,33.3001,33.2233,33.2442,18100.0
2007-10-24 13:15:00,47.59,47.59,47.45,47.5,19000.0,33.2512,33.2512,33.1534,33.1884,19000.0
2007-10-24 13:20:00,47.5,47.57,47.42,47.56,30700.0,33.1884,33.2373,33.1325,33.2303,30700.0
2007-10-24 13:25:00,47.55,47.66,47.53,47.66,15600.0,33.2233,33.3001,33.2093,33.3001,15600.0
2007-10-24 13:30:00,47.66,47.66,47.6,47.64,10200.0,33.3001,33.3001,33.2582,33.2862,10200.0
2007-10-24 13:35:00,47.62,47.62,47.55,47.58,21100.0,33.2722,33.2722,33.2233,33.2442,21100.0
2007-10-24 13:40:00,47.57,47.6,47.47,47.51,12200.0,33.2373,33.2582,33.1674,33.1953,12200.0
2007-10-24 13:45:00,47.53,47.59,47.5,47.58,9400.0,33.2093,33.2512,33.1884,33.2442,9400.0
2007-10-24 13:50:00,47.56,47.59,47.5,47.5,17300.0,33.2303,33.2512,33.1884,33.1884,17300.0
2007-10-24 13:55:00,47.49,47.54,47.42,47.54,29600.0,33.1814,33.2163,33.1325,33.2163,29600.0
2007-10-24 14:00:00,47.54,47.54,47.4,47.46,36500.0,33.2163,33.2163,33.1185,33.1604,36500.0
2007-10-24 14:05:00,47.47,47.51,47.43,47.43,19000.0,33.1674,33.1953,33.1394,33.1394,19000.0
2007-10-24 14:10:00,47.42,47.47,47.37,47.39,18900.0,33.1325,33.1674,33.0975,33.1115,18900.0
2007-10-24 14:15:00,47.37,47.46,47.37,47.41,12400.0,33.0975,33.1604,33.0975,33.1255,12400.0
2007-10-24 14:20:00,47.42,47.66,47.42,47.65,24100.0,33.1325,33.3001,33.1325,33.2932,24100.0
2007-10-24 14:25:00,47.66,47.86,47.59,47.79,34900.0,33.3001,33.4399,33.2512,33.391,34900.0
2007-10-24 14:30:00,47.78,48.0,47.77,48.0,40200.0,33.384,33.5377,33.377,33.5377,40200.0
2007-10-24 14:35:00,47.97,47.98,47.84,47.92,18200.0,33.5167,33.5237,33.4259,33.4818,18200.0
2007-10-24 14:40:00,47.9,47.92,47.79,47.82,19400.0,33.4678,33.4818,33.391,33.4119,19400.0
2007-10-24 14:45:00,47.8,47.86,47.78,47.81,21900.0,33.398,33.4399,33.384,33.4049,21900.0
2007-10-24 14:50:00,47.83,47.88,47.76,47.85,33200.0,33.4189,33.4539,33.37,33.4329,33200.0
2007-10-24 14:55:00,47.85,47.96,47.76,47.93,44200.0,33.4329,33.5098,33.37,33.4888,44200.0
2007-10-24 15:00:00,47.95,48.02,47.89,47.97,32000.0,33.5028,33.5517,33.4608,33.5167,32000.0
2007-10-24 15:05:00,47.97,47.97,47.85,47.93,55200.0,33.5167,33.5167,33.4329,33.4888,55200.0
2007-10-24 15:10:00,47.94,48.07,47.93,48.03,86000.0,33.4958,33.5866,33.4888,33.5587,86000.0
2007-10-24 15:15:00,48.03,48.06,47.92,47.93,78600.0,33.5587,33.5796,33.4818,33.4888,78600.0
2007-10-24 15:20:00,47.95,48.02,47.93,47.97,33200.0,33.5028,33.5517,33.4888,33.5167,33200.0
2007-10-24 15:25:00,47.98,48.12,47.94,48.11,86200.0,33.5237,33.6215,33.4958,33.6146,86200.0
2007-10-24 15:30:00,48.11,48.11,47.94,47.95,105900.0,33.6146,33.6146,33.4958,33.5028,105900.0
2007-10-24 15:35:00,47.95,48.0,47.87,47.94,42000.0,33.5028,33.5377,33.4469,33.4958,42000.0
2007-10-24 15:40:00,47.94,48.02,47.91,47.95,48200.0,33.4958,33.5517,33.4748,33.5028,48200.0
2007-10-24 15:45:00,47.95,48.0,47.88,48.0,47600.0,33.5028,33.5377,33.4539,33.5377,47600.0
2007-10-24 15:50:00,48.0,48.05,47.91,47.93,109900.0,33.5377,33.5726,33.4748,33.4888,109900.0
2007-10-24 15:55:00,47.93,47.95,47.84,47.91,208300.0,33.4888,33.5028,33.4259,33.4748,208300.0
2007-10-25 09:30:00,47.61,47.77,47.61,47.71,41100.0,33.2652,33.377,33.2652,33.3351,41100.0
2007-10-25 09:35:00,47.73,47.75,47.61,47.63,48800.0,33.3491,33.363,33.2652,33.2792,48800.0
2007-10-25 09:40:00,47.66,47.82,47.63,47.78,27300.0,33.3001,33.4119,33.2792,33.384,27300.0
2007-10-25 09:45:00,47.78,47.84,47.66,47.8,35700.0,33.384,33.4259,33.3001,33.398,35700.0
2007-10-25 09:50:00,47.78,47.81,47.68,47.73,46200.0,33.384,33.4049,33.3141,33.3491,46200.0
2007-10-25 09:55:00,47.74,47.76,47.4,47.44,84400.0,33.356,33.37,33.1185,33.1464,84400.0
2007-10-25 10:00:00,47.45,47.68,47.34,47.38,61900.0,33.1534,33.3141,33.0766,33.1045,61900.0
2007-10-25 10:05:00,47.39,47.46,47.35,47.42,55600.0,33.1115,33.1604,33.0835,33.1325,55600.0
2007-10-25 10:10:00,47.43,47.6,47.42,47.59,63900.0,33.1394,33.2582,33.1325,33.2512,63900.0
2007-10-25 10:15:00,47.6,47.7,47.58,47.67,48500.0,33.2582,33.3281,33.2442,33.3071,48500.0
2007-10-25 10:20:00,47.7,47.71,47.63,47.67,34900.0,33.3281,33.3351,33.2792,33.3071,34900.0
2007-10-25 10:25:00,47.68,47.69,47.6,47.64,31800.0,33.3141,33.3211,33.2582,33.2862,31800.0
2007-10-25 10:30:00,47.64,47.65,47.58,47.59,62900.0,33.2862,33.2932,33.2442,33.2512,62900.0
2007-10-25 10:35:00,47.59,47.62,47.49,47.51,45600.0,33.2512,33.2722,33.1814,33.1953,45600.0
2007-10-25 10:40:00,47.51,47.61,47.48,47.51,47400.0,33.1953,33.2652,33.1744,33.1953,47400.0
2007-10-25 10:45:00,47.5,47.61,47.5,47.52,116300.0,33.1884,33.2652,33.1884,33.2023,116300.0
2007-10-25 10:50:00,47.53,47.66,47.5,47.66,45000.0,33.2093,33.3001,33.1884,33.3001,45000.0
2007-10-25 10:55:00,47.69,47.77,47.65,47.7,58400.0,33.3211,33.377,33.2932,33.3281,58400.0
2007-10-25 11:00:00,47.69,47.69,47.54,47.57,85800.0,33.3211,33.3211,33.2163,33.2373,85800.0
2007-10-25 11:05:00,47.57,47.6,47.54,47.57,32800.0,33.2373,33.2582,33.2163,33.2373,32800.0
2007-10-25 11:10:00,47.57,47.68,47.54,47.68,65700.0,33.2373,33.3141,33.2163,33.3141,65700.0
2007-10-25 11:15:00,47.66,47.69,47.6,47.68,83100.0,33.3001,33.3211,33.2582,33.3141,83100.0
2007-10-25 11:20:00,47.67,47.85,47.67,47.84,31800.0,33.3071,33.4329,33.3071,33.4259,31800.0
2007-10-25 11:25:00,47.84,47.84,47.74,47.74,50800.0,33.4259,33.4259,33.356,33.356,50800.0
2007-10-25 11:30:00,47.75,47.96,47.74,47.9,43300.0,33.363,33.5098,33.356,33.4678,43300.0
2007-10-25 11:35:00,47.92,47.92,47.86,47.92,18900.0,33.4818,33.4818,33.4399,33.4818,18900.0
2007-10-25 11:40:00,47.9,47.96,47.89,47.94,17500.0,33.4678,33.5098,33.4608,33.4958,17500.0
2007-10-25 11:45:00,47.93,47.95,47.87,47.89,16700.0,33.4888,33.5028,33.4469,33.4608,16700.0
2007-10-25 11:50:00,47.9,47.9,47.69,47.74,64300.0,33.4678,33.4678,33.3211,33.356,64300.0
2007-10-25 11:55:00,47.75,47.78,47.69,47.72,17900.0,33.363,33.384,33.3211,33.3421,17900.0
2007-10-25 12:00:00,47.71,47.79,47.69,47.78,39500.0,33.3351,33.391,33.3211,33.384,39500.0
2007-10-25 12:05:00,47.78,47.82,47.72,47.82,19100.0,33.384,33.4119,33.3421,33.4119,19100.0
2007-10-25 12:10:00,47.8,47.81,47.73,47.79,22200.0,33.398,33.4049,33.3491,33.391,22200.0
2007-10-25 12:15:00,47.81,47.84,47.78,47.84,13700.0,33.4049,33.4259,33.384,33.4259,13700.0
2007-10-25 12:20:00,47.84,47.99,47.79,47.97,24900.0,33.4259,33.5307,33.391,33.5167,24900.0
2007-10-25 12:25:00,47.96,48.06,47.94,48.06,52400.0,33.5098,33.5796,33.4958,33.5796,52400.0
2007-10-25 12:30:00,48.07,48.09,47.94,47.94,30300.0,33.5866,33.6006,33.4958,33.4958,30300.0
2007-10-25 12:35:00,47.94,47.96,47.89,47.95,16300.0,33.4958,33.5098,33.4608,33.5028,16300.0
2007-10-25 12:40:00,47.95,47.97,47.9,47.95,13200.0,33.5028,33.5167,33.4678,33.5028,13200.0
2007-10-25 12:45:00,47.94,47.96,47.88,47.89,11800.0,33.4958,33.5098,33.4539,33.4608,11800.0
2007-10-25 12:50:00,47.9,47.93,47.86,47.86,11500.0,33.4678,33.4888,33.4399,33.4399,11500.0
2007-10-25 12:55:00,47.89,47.89,47.84,47.87,11000.0,33.4608,33.4608,33.4259,33.4469,11000.0
2007-10-25 13:00:00,47.85,47.87,47.78,47.8,22300.0,33.4329,33.4469,33.384,33.398,22300.0
2007-10-25 13:05:00,47.8,47.8,47.61,47.65,39600.0,33.398,33.398,33.2652,33.2932,39600.0
2007-10-25 13:10:00,47.65,47.69,47.57,47.57,28700.0,33.2932,33.3211,33.2373,33.2373,28700.0
2007-10-25 13:15:00,47.56,47.61,47.44,47.46,36300.0,33.2303,33.2652,33.1464,33.1604,36300.0
2007-10-25 13:20:00,47.45,47.52,47.34,47.42,51700.0,33.1534,33.2023,33.0766,33.1325,51700.0
2007-10-25 13:25:00,47.4,47.45,47.35,47.39,23600.0,33.1185,33.1534,33.0835,33.1115,23600.0
2007-10-25 13:30:00,47.4,47.44,47.3,47.36,72900.0,33.1185,33.1464,33.0486,33.0905,72900.0
2007-10-25 13:35:00,47.36,47.45,47.27,47.35,29100.0,33.0905,33.1534,33.0276,33.0835,29100.0
2007-10-25 13:40:00,47.35,47.38,47.27,47.38,21600.0,33.0835,33.1045,33.0276,33.1045,21600.0
2007-10-25 13:45:00,47.37,47.4,47.31,47.39,35500.0,33.0975,33.1185,33.0556,33.1115,35500.0
2007-10-25 13:50:00,47.39,47.4,47.34,47.36,34700.0,33.1115,33.1185,33.0766,33.0905,34700.0
2007-10-25 13:55:00,47.36,47.41,47.33,47.4,18200.0,33.0905,33.1255,33.0696,33.1185,18200.0
2007-10-25 14:00:00,47.41,47.42,47.26,47.33,38100.0,33.1255,33.1325,33.0207,33.0696,38100.0
2007-10-25 14:05:00,47.33,47.35,47.28,47.29,47000.0,33.0696,33.0835,33.0346,33.0416,47000.0
2007-10-25 14:10:00,47.28,47.36,47.26,47.34,36700.0,33.0346,33.0905,33.0207,33.0766,36700.0
2007-10-25 14:15:00,47.35,47.37,47.3,47.31,19300.0,33.0835,33.0975,33.0486,33.0556,19300.0
2007-10-25 14:20:00,47.31,47.32,47.28,47.3,59200.0,33.0556,33.0626,33.0346,33.0486,59200.0
2007-10-25 14:25:00,47.3,47.36,47.29,47.35,42300.0,33.0486,33.0905,33.0416,33.0835,42300.0
2007-10-25 14:30:00,47.35,47.4,47.2,47.26,44700.0,33.0835,33.1185,32.9787,33.0207,44700.0
2007-10-25 14:35:00,47.27,47.31,47.23,47.29,39900.0,33.0276,33.0556,32.9997,33.0416,39900.0
2007-10-25 14:40:00,47.3,47.3,47.17,47.17,160500.0,33.0486,33.0486,32.9578,32.9578,160500.0
2007-10-25 14:45:00,47.18,47.27,47.17,47.19,39600.0,32.9648,33.0276,32.9578,32.9718,39600.0
2007-10-25 14:50:00,47.22,47.27,47.2,47.23,40300.0,32.9927,33.0276,32.9787,32.9997,40300.0
2007-10-25 14:55:00,47.23,47.35,47.21,47.3,72500.0,32.9997,33.0835,32.9857,33.0486,72500.0
2007-10-25 15:00:00,47.29,47.35,47.22,47.27,117200.0,33.0416,33.0835,32.9927,33.0276,117200.0
2007-10-25 15:05:00,47.27,47.32,47.2,47.25,72200.0,33.0276,33.0626,32.9787,33.0137,72200.0
2007-10-25 15:10:00,47.25,47.26,47.2,47.24,44900.0,33.0137,33.0207,32.9787,33.0067,44900.0
2007-10-25 15:15:00,47.24,47.42,47.22,47.42,35700.0,33.0067,33.1325,32.9927,33.1325,35700.0
2007-10-25 15:20:00,47.43,47.45,47.32,47.4,62300.0,33.1394,33.1534,33.0626,33.1185,62300.0
2007-10-25 15:25:00,47.4,47.45,47.36,47.38,55100.0,33.1185,33.1534,33.0905,33.1045,55100.0
2007-10-25 15:30:00,47.38,47.45,47.34,47.4,71800.0,33.1045,33.1534,33.0766,33.1185,71800.0
2007-10-25 15:35:00,47.4,47.4,47.33,47.36,64500.0,33.1185,33.1185,33.0696,33.0905,64500.0
2007-10-25 15:40:00,47.36,47.6,47.35,47.59,67100.0,33.0905,33.2582,33.0835,33.2512,67100.0
2007-10-25 15:45:00,47.59,47.64,47.49,47.49,116600.0,33.2512,33.2862,33.1814,33.1814,116600.0
2007-10-25 15:50:00,47.5,47.62,47.45,47.55,145000.0,33.1884,33.2722,33.1534,33.2233,145000.0
2007-10-25 15:55:00,47.55,47.56,47.43,47.43,144900.0,33.2233,33.2303,33.1394,33.1394,144900.0
2007-10-26 09:30:00,47.81,47.83,47.52,47.56,41100.0,33.4049,33.4189,33.2023,33.2303,41100.0
2007-10-26 09:35:00,47.61,47.74,47.5,47.5,26100.0,33.2652,33.356,33.1884,33.1884,26100.0
2007-10-26 09:40:00,47.57,47.64,47.5,47.5,24800.0,33.2373,33.2862,33.1884,33.1884,24800.0
2007-10-26 09:45:00,47.52,47.53,47.33,47.33,35900.0,33.2023,33.2093,33.0696,33.0696,35900.0
2007-10-26 09:50:00,47.35,47.4,47.31,47.36,47400.0,33.0835,33.1185,33.0556,33.0905,47400.0
2007-10-26 09:55:00,47.36,47.37,47.3,47.34,17600.0,33.0905,33.0975,33.0486,33.0766,17600.0
2007-10-26 10:00:00,47.31,47.35,47.17,47.19,33100.0,33.0556,33.0835,32.9578,32.9718,33100.0
2007-10-26 10:05:00,47.17,47.34,47.17,47.33,9200.0,32.9578,33.0766,32.9578,33.0696,9200.0
2007-10-26 10:10:00,47.33,47.37,47.28,47.3,59100.0,33.0696,33.0975,33.0346,33.0486,59100.0
2007-10-26 10:15:00,47.3,47.31,47.27,47.3,18600.0,33.0486,33.0556,33.0276,33.0486,18600.0
2007-10-26 10:20:00,47.29,47.32,47.27,47.31,21600.0,33.0416,33.0626,33.0276,33.0556,21600.0
2007-10-26 10:25:00,47.3,47.33,47.28,47.33,20600.0,33.0486,33.0696,33.0346,33.0696,20600.0
2007-10-26 10:30:00,47.33,47.36,47.3,47.35,13600.0,33.0696,33.0905,33.0486,33.0835,13600.0
2007-10-26 10:35:00,47.35,47.38,47.3,47.3,35900.0,33.0835,33.1045,33.0486,33.0486,35900.0
2007-10-26 10:40:00,47.33,47.37,47.31,47.32,13100.0,33.0696,33.0975,33.0556,33.0626,13100.0
2007-10-26 10:45:00,47.33,47.41,47.32,47.38,39700.0,33.0696,33.1255,33.0626,33.1045,39700.0
2007-10-26 10:50:00,47.39,47.42,47.35,47.36,35000.0,33.1115,33.1325,33.0835,33.0905,35000.0
2007-10-26 10:55:00,47.35,47.44,47.34,47.36,64800.0,33.0835,33.1464,33.0766,33.0905,64800.0
2007-10-26 11:00:00,47.35,47.4,47.3,47.33,45600.0,33.0835,33.1185,33.0486,33.0696,45600.0
2007-10-26 11:05:00,47.33,47.35,47.32,47.34,21100.0,33.0696,33.0835,33.0626,33.0766,21100.0
2007-10-26 11:10:00,47.33,47.4,47.33,47.33,15900.0,33.0696,33.1185,33.0696,33.0696,15900.0
2007-10-26 11:15:00,47.34,47.38,47.32,47.33,17500.0,33.0766,33.1045,33.0626,33.0696,17500.0
2007-10-26 11:20:00,47.34,47.34,47.25,47.28,20700.0,33.0766,33.0766,33.0137,33.0346,20700.0
2007-10-26 11:25:00,47.28,47.33,47.27,47.33,16900.0,33.0346,33.0696,33.0276,33.0696,16900.0
2007-10-26 11:30:00,47.33,47.37,47.32,47.36,5600.0,33.0696,33.0975,33.0626,33.0905,5600.0
2007-10-26 11:35:00,47.36,47.38,47.34,47.38,8400.0,33.0905,33.1045,33.0766,33.1045,8400.0
2007-10-26 11:40:00,47.38,47.4,47.33,47.33,7900.0,33.1045,33.1185,33.0696,33.0696,7900.0
2007-10-26 11:45:00,47.32,47.37,47.31,47.31,7000.0,33.0626,33.0975,33.0556,33.0556,7000.0
2007-10-26 11:50:00,47.3,47.34,47.29,47.32,7500.0,33.0486,33.0766,33.0416,33.0626,7500.0
2007-10-26 11:55:00,47.32,47.36,47.28,47.28,11700.0,33.0626,33.0905,33.0346,33.0346,11700.0
2007-10-26 12:00:00,47.3,47.32,47.25,47.3,29600.0,33.0486,33.0626,33.0137,33.0486,29600.0
2007-10-26 12:05:00,47.29,47.3,47.27,47.3,9500.0,33.0416,33.0486,33.0276,33.0486,9500.0
2007-10-26 12:10:00,47.3,47.31,47.28,47.3,11300.0,33.0486,33.0556,33.0346,33.0486,11300.0
2007-10-26 12:15:00,47.3,47.3,47.25,47.25,17900.0,33.0486,33.0486,33.0137,33.0137,17900.0
2007-10-26 12:20:00,47.26,47.26,47.21,47.25,33400.0,33.0207,33.0207,32.9857,33.0137,33400.0
2007-10-26 12:25:00,47.25,47.29,47.21,47.29,36200.0,33.0137,33.0416,32.9857,33.0416,36200.0
2007-10-26 12:30:00,47.28,47.3,47.25,47.25,13100.0,33.0346,33.0486,33.0137,33.0137,13100.0
2007-10-26 12:35:00,47.26,47.32,47.21,47.3,23800.0,33.0207,33.0626,32.9857,33.0486,23800.0
2007-10-26 12:40:00,47.29,47.31,47.27,47.29,11500.0,33.0416,33.0556,33.0276,33.0416,11500.0
2007-10-26 12:45:00,47.29,47.31,47.28,47.3,7000.0,33.0416,33.0556,33.0346,33.0486,7000.0
2007-10-26 12:50:00,47.29,47.3,47.28,47.3,13600.0,33.0416,33.0486,33.0346,33.0486,13600.0
2007-10-26 12:55:00,47.3,47.31,47.29,47.31,8100.0,33.0486,33.0556,33.0416,33.0556,8100.0
2007-10-26 13:00:00,47.29,47.32,47.23,47.23,25000.0,33.0416,33.0626,32.9997,32.9997,25000.0
2007-10-26 13:05:00,47.23,47.3,47.21,47.27,12000.0,32.9997,33.0486,32.9857,33.0276,12000.0
2007-10-26 13:10:00,47.28,47.32,47.27,47.32,15300.0,33.0346,33.0626,33.0276,33.0626,15300.0
2007-10-26 13:15:00,47.3,47.33,47.29,47.3,12300.0,33.0486,33.0696,33.0416,33.0486,12300.0
2007-10-26 13:20:00,47.3,47.33,47.26,47.28,21700.0,33.0486,33.0696,33.0207,33.0346,21700.0
2007-10-26 13:25:00,47.28,47.31,47.27,47.3,17700.0,33.0346,33.0556,33.0276,33.0486,17700.0
2007-10-26 13:30:00,47.31,47.32,47.29,47.31,9300.0,33.0556,33.0626,33.0416,33.0556,9300.0
2007-10-26 13:35:00,47.31,47.32,47.23,47.31,32800.0,33.0556,33.0626,32.9997,33.0556,32800.0
2007-10-26 13:40:00,47.29,47.32,47.29,47.29,20600.0,33.0416,33.0626,33.0416,33.0416,20600.0
2007-10-26 13:45:00,47.31,47.31,47.26,47.31,27500.0,33.0556,33.0556,33.0207,33.0556,27500.0
2007-10-26 13:50:00,47.3,47.32,47.29,47.3,15400.0,33.0486,33.0626,33.0416,33.0486,15400.0
2007-10-26 13:55:00,47.3,47.31,47.29,47.3,19000.0,33.0486,33.0556,33.0416,33.0486,19000.0
2007-10-26 14:00:00,47.3,47.4,47.29,47.38,25700.0,33.0486,33.1185,33.0416,33.1045,25700.0
2007-10-26 14:05:00,47.39,47.48,47.39,47.48,12000.0,33.1115,33.1744,33.1115,33.1744,12000.0
2007-10-26 14:10:00,47.48,47.5,47.45,47.48,20000.0,33.1744,33.1884,33.1534,33.1744,20000.0
2007-10-26 14:15:00,47.48,47.61,47.47,47.48,48900.0,33.1744,33.2652,33.1674,33.1744,48900.0
2007-10-26 14:20:00,47.49,47.55,47.47,47.54,20800.0,33.1814,33.2233,33.1674,33.2163,20800.0
2007-10-26 14:25:00,47.54,47.54,47.46,47.47,13600.0,33.2163,33.2163,33.1604,33.1674,13600.0
2007-10-26 14:30:00,47.49,47.54,47.46,47.51,13000.0,33.1814,33.2163,33.1604,33.1953,13000.0
2007-10-26 14:35:00,47.5,47.56,47.47,47.56,13600.0,33.1884,33.2303,33.1674,33.2303,13600.0
2007-10-26 14:40:00,47.57,47.62,47.53,47.53,19200.0,33.2373,33.2722,33.2093,33.2093,19200.0
2007-10-26 14:45:00,47.55,47.55,47.44,47.46,17800.0,33.2233,33.2233,33.1464,33.1604,17800.0
2007-10-26 14:50:00,47.44,47.48,47.43,47.47,7200.0,33.1464,33.1744,33.1394,33.1674,7200.0
2007-10-26 14:55:00,47.47,47.48,47.44,47.44,9300.0,33.1674,33.1744,33.1464,33.1464,9300.0
2007-10-26 15:00:00,47.46,47.51,47.4,47.42,30400.0,33.1604,33.1953,33.1185,33.1325,30400.0
2007-10-26 15:05:00,47.42,47.44,47.39,47.4,14900.0,33.1325,33.1464,33.1115,33.1185,14900.0
2007-10-26 15:10:00,47.41,47.44,47.38,47.43,13300.0,33.1255,33.1464,33.1045,33.1394,13300.0
2007-10-26 15:15:00,47.43,47.48,47.42,47.44,18700.0,33.1394,33.1744,33.1325,33.1464,18700.0
2007-10-26 15:20:00,47.45,47.46,47.37,47.38,15200.0,33.1534,33.1604,33.0975,33.1045,15200.0
2007-10-26 15:25:00,47.37,47.42,47.37,47.42,12700.0,33.0975,33.1325,33.0975,33.1325,12700.0
2007-10-26 15:30:00,47.43,47.48,47.42,47.45,14500.0,33.1394,33.1744,33.1325,33.1534,14500.0
2007-10-26 15:35:00,47.46,47.5,47.44,47.44,29600.0,33.1604,33.1884,33.1464,33.1464,29600.0
2007-10-26 15:40:00,47.43,47.53,47.43,47.53,51400.0,33.1394,33.2093,33.1394,33.2093,51400.0
2007-10-26 15:45:00,47.53,47.55,47.5,47.55,25800.0,33.2093,33.2233,33.1884,33.2233,25800.0
2007-10-26 15:50:00,47.56,47.61,47.55,47.6,46400.0,33.2303,33.2652,33.2233,33.2582,46400.0
2007-10-26 15:55:00,47.6,47.67,47.58,47.67,51600.0,33.2582,33.3071,33.2442,33.3071,51600.0
2007-10-29 09:30:00,47.95,48.13,47.92,48.01,27200.0,33.5028,33.6285,33.4818,33.5447,27200.0
2007-10-29 09:35:00,48.02,48.03,47.96,48.03,18800.0,33.5517,33.5587,33.5098,33.5587,18800.0
2007-10-29 09:40:00,48.03,48.12,48.0,48.07,28300.0,33.5587,33.6215,33.5377,33.5866,28300.0
2007-10-29 09:45:00,48.05,48.17,48.0,48.03,70100.0,33.5726,33.6565,33.5377,33.5587,70100.0
2007-10-29 09:50:00,48.03,48.1,48.01,48.03,32600.0,33.5587,33.6076,33.5447,33.5587,32600.0
2007-10-29 09:55:00,48.04,48.04,47.93,47.96,17800.0,33.5657,33.5657,33.4888,33.5098,17800.0
2007-10-29 10:00:00,47.94,48.0,47.9,47.97,29800.0,33.4958,33.5377,33.4678,33.5167,29800.0
2007-10-29 10:05:00,47.98,47.99,47.95,47.95,37400.0,33.5237,33.5307,33.5028,33.5028,37400.0
2007-10-29 10:10:00,47.95,47.96,47.88,47.92,35700.0,33.5028,33.5098,33.4539,33.4818,35700.0
2007-10-29 10:15:00,47.94,47.96,47.85,47.89,27900.0,33.4958,33.5098,33.4329,33.4608,27900.0
2007-10-29 10:20:00,47.9,47.94,47.86,47.92,19100.0,33.4678,33.4958,33.4399,33.4818,19100.0
2007-10-29 10:25:00,47.93,47.95,47.91,47.92,17900.0,33.4888,33.5028,33.4748,33.4818,17900.0
2007-10-29 10:30:00,47.92,47.94,47.91,47.94,10600.0,33.4818,33.4958,33.4748,33.4958,10600.0
2007-10-29 10:35:00,47.93,47.95,47.92,47.94,24400.0,33.4888,33.5028,33.4818,33.4958,24400.0
2007-10-29 10:40:00,47.93,47.99,47.88,47.95,40100.0,33.4888,33.5307,33.4539,33.5028,40100.0
2007-10-29 10:45:00,47.95,47.95,47.89,47.91,26600.0,33.5028,33.5028,33.4608,33.4748,26600.0
2007-10-29 10:50:00,47.91,47.91,47.79,47.84,31300.0,33.4748,33.4748,33.391,33.4259,31300.0
2007-10-29 10:55:00,47.86,47.86,47.79,47.84,40300.0,33.4399,33.4399,33.391,33.4259,40300.0
2007-10-29 11:00:00,47.84,47.86,47.81,47.86,36100.0,33.4259,33.4399,33.4049,33.4399,36100.0
2007-10-29 11:05:00,47.86,47.87,47.83,47.83,36200.0,33.4399,33.4469,33.4189,33.4189,36200.0
2007-10-29 11:10:00,47.85,47.91,47.83,47.91,14000.0,33.4329,33.4748,33.4189,33.4748,14000.0
2007-10-29 11:15:00,47.91,47.96,47.88,47.9,12900.0,33.4748,33.5098,33.4539,33.4678,12900.0
2007-10-29 11:20:00,47.9,47.95,47.9,47.94,3600.0,33.4678,33.5028,33.4678,33.4958,3600.0
2007-10-29 11:25:00,47.94,47.95,47.89,47.91,16400.0,33.4958,33.5028,33.4608,33.4748,16400.0
2007-10-29 11:30:00,47.91,47.93,47.86,47.86,26600.0,33.4748,33.4888,33.4399,33.4399,26600.0
2007-10-29 11:35:00,47.85,47.88,47.85,47.86,16400.0,33.4329,33.4539,33.4329,33.4399,16400.0
2007-10-29 11:40:00,47.86,47.88,47.83,47.86,13200.0,33.4399,33.4539,33.4189,33.4399,13200.0
2007-10-29 11:45:00,47.86,47.89,47.81,47.87,18100.0,33.4399,33.4608,33.4049,33.4469,18100.0
2007-10-29 11:50:00,47.87,47.94,47.87,47.91,36700.0,33.4469,33.4958,33.4469,33.4748,36700.0
2007-10-29 11:55:00,47.91,47.95,47.9,47.92,13000.0,33.4748,33.5028,33.4678,33.4818,13000.0
2007-10-29 12:00:00,47.91,47.95,47.91,47.93,17000.0,33.4748,33.5028,33.4748,33.4888,17000.0
2007-10-29 12:05:00,47.93,48.01,47.93,47.97,25800.0,33.4888,33.5447,33.4888,33.5167,25800.0
2007-10-29 12:10:00,47.97,48.02,47.94,48.0,27700.0,33.5167,33.5517,33.4958,33.5377,27700.0
2007-10-29 12:15:00,48.0,48.01,47.95,47.96,42700.0,33.5377,33.5447,33.5028,33.5098,42700.0
2007-10-29 12:20:00,47.96,47.97,47.92,47.93,8500.0,33.5098,33.5167,33.4818,33.4888,8500.0
2007-10-29 12:25:00,47.93,47.93,47.9,47.92,6700.0,33.4888,33.4888,33.4678,33.4818,6700.0
2007-10-29 12:30:00,47.91,47.98,47.91,47.95,9600.0,33.4748,33.5237,33.4748,33.5028,9600.0
2007-10-29 12:35:00,47.97,47.99,47.76,47.81,13800.0,33.5167,33.5307,33.37,33.4049,13800.0
2007-10-29 12:40:00,47.81,47.83,47.79,47.83,3600.0,33.4049,33.4189,33.391,33.4189,3600.0
2007-10-29 12:45:00,47.83,47.85,47.83,47.84,4200.0,33.4189,33.4329,33.4189,33.4259,4200.0
2007-10-29 12:50:00,47.84,47.92,47.84,47.91,8700.0,33.4259,33.4818,33.4259,33.4748,8700.0
2007-10-29 12:55:00,47.92,47.92,47.86,47.86,6800.0,33.4818,33.4818,33.4399,33.4399,6800.0
2007-10-29 13:00:00,47.85,47.86,47.82,47.84,3700.0,33.4329,33.4399,33.4119,33.4259,3700.0
2007-10-29 13:05:00,47.85,47.86,47.84,47.85,4900.0,33.4329,33.4399,33.4259,33.4329,4900.0
2007-10-29 13:10:00,47.85,47.91,47.84,47.91,7200.0,33.4329,33.4748,33.4259,33.4748,7200.0
2007-10-29 13:15:00,47.91,47.95,47.91,47.94,6700.0,33.4748,33.5028,33.4748,33.4958,6700.0
2007-10-29 13:20:00,47.94,47.98,47.93,47.96,6700.0,33.4958,33.5237,33.4888,33.5098,6700.0
2007-10-29 13:25:00,47.95,47.96,47.93,47.95,4800.0,33.5028,33.5098,33.4888,33.5028,4800.0
2007-10-29 13:30:00,47.95,47.95,47.91,47.91,10500.0,33.5028,33.5028,33.4748,33.4748,10500.0
2007-10-29 13:35:00,47.91,47.96,47.91,47.96,4700.0,33.4748,33.5098,33.4748,33.5098,4700.0
2007-10-29 13:40:00,47.96,47.96,47.9,47.93,5800.0,33.5098,33.5098,33.4678,33.4888,5800.0
2007-10-29 13:45:00,47.93,47.93,47.91,47.91,2000.0,33.4888,33.4888,33.4748,33.4748,2000.0
2007-10-29 13:50:00,47.92,47.92,47.91,47.91,8100.0,33.4818,33.4818,33.4748,33.4748,8100.0
2007-10-29 13:55:00,47.92,47.93,47.91,47.93,5200.0,33.4818,33.4888,33.4748,33.4888,5200.0
2007-10-29 14:00:00,47.92,47.93,47.9,47.92,4900.0,33.4818,33.4888,33.4678,33.4818,4900.0
2007-10-29 14:05:00,47.91,47.91,47.89,47.91,6700.0,33.4748,33.4748,33.4608,33.4748,6700.0
2007-10-29 14:10:00,47.91,47.91,47.76,47.78,14300.0,33.4748,33.4748,33.37,33.384,14300.0
2007-10-29 14:15:00,47.8,47.81,47.79,47.8,5800.0,33.398,33.4049,33.391,33.398,5800.0
2007-10-29 14:20:00,47.8,47.82,47.79,47.79,6500.0,33.398,33.4119,33.391,33.391,6500.0
2007-10-29 14:25:00,47.81,47.81,47.79,47.79,3900.0,33.4049,33.4049,33.391,33.391,3900.0
2007-10-29 14:30:00,47.79,47.79,47.71,47.74,12700.0,33.391,33.391,33.3351,33.356,12700.0
2007-10-29 14:35:00,47.74,47.78,47.72,47.78,13000.0,33.356,33.384,33.3421,33.384,13000.0
2007-10-29 14:40:00,47.78,47.8,47.75,47.8,4200.0,33.384,33.398,33.363,33.398,4200.0
2007-10-29 14:45:00,47.81,47.87,47.79,47.84,15100.0,33.4049,33.4469,33.391,33.4259,15100.0
2007-10-29 14:50:00,47.83,47.85,47.82,47.83,6200.0,33.4189,33.4329,33.4119,33.4189,6200.0
2007-10-29 14:55:00,47.82,47.89,47.82,47.89,8400.0,33.4119,33.4608,33.4119,33.4608,8400.0
2007-10-29 15:00:00,47.9,47.92,47.86,47.88,14200.0,33.4678,33.4818,33.4399,33.4539,14200.0
2007-10-29 15:05:00,47.88,47.92,47.87,47.91,9900.0,33.4539,33.4818,33.4469,33.4748,9900.0
2007-10-29 15:10:00,47.93,47.94,47.86,47.87,11800.0,33.4888,33.4958,33.4399,33.4469,11800.0
2007-10-29 15:15:00,47.85,47.91,47.85,47.9,15600.0,33.4329,33.4748,33.4329,33.4678,15600.0
2007-10-29 15:20:00,47.91,47.96,47.9,47.93,9900.0,33.4748,33.5098,33.4678,33.4888,9900.0
2007-10-29 15:25:00,47.93,48.02,47.93,47.98,21000.0,33.4888,33.5517,33.4888,33.5237,21000.0
2007-10-29 15:30:00,47.98,47.99,47.93,47.97,12100.0,33.5237,33.5307,33.4888,33.5167,12100.0
2007-10-29 15:35:00,47.97,47.98,47.94,47.95,10300.0,33.5167,33.5237,33.4958,33.5028,10300.0
2007-10-29 15:40:00,47.95,47.96,47.89,47.93,24800.0,33.5028,33.5098,33.4608,33.4888,24800.0
2007-10-29 15:45:00,47.93,47.95,47.89,47.89,12600.0,33.4888,33.5028,33.4608,33.4608,12600.0
2007-10-29 15:50:00,47.89,47.92,47.88,47.9,24400.0,33.4608,33.4818,33.4539,33.4678,24400.0
2007-10-29 15:55:00,47.9,47.94,47.89,47.9,30300.0,33.4678,33.4958,33.4608,33.4678,30300.0
2007-10-30 09:30:00,48.14,48.18,48.06,48.18,61300.0,33.6355,33.6635,33.5796,33.6635,61300.0
2007-10-30 09:35:00,48.16,48.25,48.08,48.1,37300.0,33.6495,33.7124,33.5936,33.6076,37300.0
2007-10-30 09:40:00,48.1,48.14,48.07,48.07,63000.0,33.6076,33.6355,33.5866,33.5866,63000.0
2007-10-30 09:45:00,48.07,48.14,48.07,48.09,136400.0,33.5866,33.6355,33.5866,33.6006,136400.0
2007-10-30 09:50:00,48.08,48.1,47.88,47.94,41400.0,33.5936,33.6076,33.4539,33.4958,41400.0
2007-10-30 09:55:00,47.94,47.97,47.88,47.92,21100.0,33.4958,33.5167,33.4539,33.4818,21100.0
2007-10-30 10:00:00,47.9,47.95,47.82,47.86,45600.0,33.4678,33.5028,33.4119,33.4399,45600.0
2007-10-30 10:05:00,47.87,47.88,47.74,47.79,26300.0,33.4469,33.4539,33.356,33.391,26300.0
2007-10-30 10:10:00,47.8,47.85,47.78,47.83,26900.0,33.398,33.4329,33.384,33.4189,26900.0
2007-10-30 10:15:00,47.84,47.87,47.8,47.87,37100.0,33.4259,33.4469,33.398,33.4469,37100.0
2007-10-30 10:20:00,47.87,47.91,47.83,47.91,17700.0,33.4469,33.4748,33.4189,33.4748,17700.0
2007-10-30 10:25:00,47.92,48.02,47.91,48.01,14300.0,33.4818,33.5517,33.4748,33.5447,14300.0
2007-10-30 10:30:00,48.03,48.12,48.02,48.07,29100.0,33.5587,33.6215,33.5517,33.5866,29100.0
2007-10-30 10:35:00,48.09,48.11,48.04,48.04,19600.0,33.6006,33.6146,33.5657,33.5657,19600.0
2007-10-30 10:40:00,48.04,48.04,47.99,48.01,8100.0,33.5657,33.5657,33.5307,33.5447,8100.0
2007-10-30 10:45:00,48.03,48.06,47.98,47.99,18200.0,33.5587,33.5796,33.5237,33.5307,18200.0
2007-10-30 10:50:00,47.99,48.01,47.95,47.98,19700.0,33.5307,33.5447,33.5028,33.5237,19700.0
2007-10-30 10:55:00,47.99,48.07,47.98,47.98,15400.0,33.5307,33.5866,33.5237,33.5237,15400.0
2007-10-30 11:00:00,47.98,48.05,47.98,48.04,53700.0,33.5237,33.5726,33.5237,33.5657,53700.0
2007-10-30 11:05:00,48.04,48.04,47.97,47.99,8300.0,33.5657,33.5657,33.5167,33.5307,8300.0
2007-10-30 11:10:00,47.99,48.0,47.97,47.99,9100.0,33.5307,33.5377,33.5167,33.5307,9100.0
2007-10-30 11:15:00,47.99,48.03,47.99,48.02,8400.0,33.5307,33.5587,33.5307,33.5517,8400.0
2007-10-30 11:20:00,48.02,48.05,48.01,48.05,12500.0,33.5517,33.5726,33.5447,33.5726,12500.0
2007-10-30 11:25:00,48.04,48.05,48.01,48.02,35400.0,33.5657,33.5726,33.5447,33.5517,35400.0
2007-10-30 11:30:00,48.01,48.05,48.0,48.04,20700.0,33.5447,33.5726,33.5377,33.5657,20700.0
2007-10-30 11:35:00,48.05,48.05,48.01,48.01,19200.0,33.5726,33.5726,33.5447,33.5447,19200.0
2007-10-30 11:40:00,48.01,48.03,47.98,47.99,17600.0,33.5447,33.5587,33.5237,33.5307,17600.0
2007-10-30 11:45:00,47.99,48.02,47.97,48.0,63500.0,33.5307,33.5517,33.5167,33.5377,63500.0
2007-10-30 11:50:00,47.99,47.99,47.88,47.96,32600.0,33.5307,33.5307,33.4539,33.5098,32600.0
2007-10-30 11:55:00,47.96,48.01,47.96,48.0,22900.0,33.5098,33.5447,33.5098,33.5377,22900.0
2007-10-30 12:00:00,47.99,48.04,47.96,48.04,13200.0,33.5307,33.5657,33.5098,33.5657,13200.0
2007-10-30 12:05:00,48.04,48.04,47.99,48.02,10300.0,33.5657,33.5657,33.5307,33.5517,10300.0
2007-10-30 12:10:00,48.02,48.1,48.01,48.1,18200.0,33.5517,33.6076,33.5447,33.6076,18200.0
2007-10-30 12:15:00,48.1,48.17,48.08,48.1,89900.0,33.6076,33.6565,33.5936,33.6076,89900.0
2007-10-30 12:20:00,48.1,48.1,48.04,48.05,13800.0,33.6076,33.6076,33.5657,33.5726,13800.0
2007-10-30 12:25:00,48.04,48.06,48.0,48.01,13100.0,33.5657,33.5796,33.5377,33.5447,13100.0
2007-10-30 12:30:00,48.02,48.08,48.01,48.07,49600.0,33.5517,33.5936,33.5447,33.5866,49600.0
2007-10-30 12:35:00,48.08,48.08,48.01,48.01,8100.0,33.5936,33.5936,33.5447,33.5447,8100.0
2007-10-30 12:40:00,48.01,48.02,47.98,47.99,6000.0,33.5447,33.5517,33.5237,33.5307,6000.0
2007-10-30 12:45:00,47.99,48.04,47.99,48.04,12000.0,33.5307,33.5657,33.5307,33.5657,12000.0
2007-10-30 12:50:00,48.03,48.03,48.01,48.01,11400.0,33.5587,33.5587,33.5447,33.5447,11400.0
2007-10-30 12:55:00,48.02,48.02,47.99,48.0,7700.0,33.5517,33.5517,33.5307,33.5377,7700.0
2007-10-30 13:00:00,47.98,48.01,47.98,48.01,9000.0,33.5237,33.5447,33.5237,33.5447,9000.0
2007-10-30 13:05:00,48.01,48.02,47.99,48.0,12800.0,33.5447,33.5517,33.5307,33.5377,12800.0
2007-10-30 13:10:00,48.01,48.02,48.0,48.01,48000.0,33.5447,33.5517,33.5377,33.5447,48000.0
2007-10-30 13:15:00,48.02,48.05,48.01,48.04,15200.0,33.5517,33.5726,33.5447,33.5657,15200.0
2007-10-30 13:20:00,48.04,48.04,48.0,48.0,10600.0,33.5657,33.5657,33.5377,33.5377,10600.0
2007-10-30 13:25:00,48.0,48.02,47.99,48.0,6200.0,33.5377,33.5517,33.5307,33.5377,6200.0
2007-10-30 13:30:00,47.99,48.01,47.99,48.0,9600.0,33.5307,33.5447,33.5307,33.5377,9600.0
2007-10-30 13:35:00,47.99,48.01,47.97,48.0,12700.0,33.5307,33.5447,33.5167,33.5377,12700.0
2007-10-30 13:40:00,48.0,48.02,47.97,48.0,42100.0,33.5377,33.5517,33.5167,33.5377,42100.0
2007-10-30 13:45:00,47.99,48.01,47.97,47.97,10500.0,33.5307,33.5447,33.5167,33.5167,10500.0
2007-10-30 13:50:00,47.99,47.99,47.98,47.99,4400.0,33.5307,33.5307,33.5237,33.5307,4400.0
2007-10-30 13:55:00,47.98,48.0,47.97,48.0,17500.0,33.5237,33.5377,33.5167,33.5377,17500.0
2007-10-30 14:00:00,47.98,48.03,47.98,48.01,19900.0,33.5237,33.5587,33.5237,33.5447,19900.0
2007-10-30 14:05:00,48.01,48.01,47.99,48.0,10300.0,33.5447,33.5447,33.5307,33.5377,10300.0
2007-10-30 14:10:00,48.0,48.0,47.98,48.0,4200.0,33.5377,33.5377,33.5237,33.5377,4200.0
2007-10-30 14:15:00,48.0,48.01,47.97,47.98,11900.0,33.5377,33.5447,33.5167,33.5237,11900.0
2007-10-30 14:20:00,47.99,48.01,47.99,48.01,37500.0,33.5307,33.5447,33.5307,33.5447,37500.0
2007-10-30 14:25:00,48.01,48.02,48.0,48.01,12400.0,33.5447,33.5517,33.5377,33.5447,12400.0
2007-10-30 14:30:00,48.01,48.02,48.0,48.01,8800.0,33.5447,33.5517,33.5377,33.5447,8800.0
2007-10-30 14:35:00,48.01,48.03,48.0,48.02,14000.0,33.5447,33.5587,33.5377,33.5517,14000.0
2007-10-30 14:40:00,48.02,48.03,48.0,48.0,21400.0,33.5517,33.5587,33.5377,33.5377,21400.0
2007-10-30 14:45:00,48.0,48.02,47.99,48.01,16100.0,33.5377,33.5517,33.5307,33.5447,16100.0
2007-10-30 14:50:00,48.02,48.02,47.99,48.0,55100.0,33.5517,33.5517,33.5307,33.5377,55100.0
2007-10-30 14:55:00,48.01,48.03,48.0,48.0,13900.0,33.5447,33.5587,33.5377,33.5377,13900.0
2007-10-30 15:00:00,48.0,48.0,47.98,48.0,12700.0,33.5377,33.5377,33.5237,33.5377,12700.0
2007-10-30 15:05:00,48.0,48.0,47.99,48.0,16500.0,33.5377,33.5377,33.5307,33.5377,16500.0
2007-10-30 15:10:00,48.0,48.01,47.99,48.0,9500.0,33.5377,33.5447,33.5307,33.5377,9500.0
2007-10-30 15:15:00,48.0,48.01,48.0,48.01,69800.0,33.5377,33.5447,33.5377,33.5447,69800.0
2007-10-30 15:20:00,48.0,48.03,47.97,47.99,46300.0,33.5377,33.5587,33.5167,33.5307,46300.0
2007-10-30 15:25:00,47.99,48.0,47.97,47.97,13600.0,33.5307,33.5377,33.5167,33.5167,13600.0
2007-10-30 15:30:00,47.97,48.0,47.95,47.95,28300.0,33.5167,33.5377,33.5028,33.5028,28300.0
2007-10-30 15:35:00,47.95,47.96,47.88,47.9,42600.0,33.5028,33.5098,33.4539,33.4678,42600.0
2007-10-30 15:40:00,47.9,47.9,47.77,47.8,49800.0,33.4678,33.4678,33.377,33.398,49800.0
2007-10-30 15:45:00,47.8,47.81,47.75,47.79,93000.0,33.398,33.4049,33.363,33.391,93000.0
2007-10-30 15:50:00,47.8,47.83,47.76,47.76,115200.0,33.398,33.4189,33.37,33.37,115200.0
2007-10-30 15:55:00,47.76,47.76,47.68,47.72,113300.0,33.37,33.37,33.3141,33.3421,113300.0
2007-10-31 09:30:00,48.07,48.25,47.94,47.94,65700.0,33.5866,33.7124,33.4958,33.4958,65700.0
2007-10-31 09:35:00,47.95,48.1,47.86,47.92,65300.0,33.5028,33.6076,33.4399,33.4818,65300.0
2007-10-31 09:40:00,47.9,47.94,47.8,47.88,48700.0,33.4678,33.4958,33.398,33.4539,48700.0
2007-10-31 09:45:00,47.85,47.93,47.82,47.87,33200.0,33.4329,33.4888,33.4119,33.4469,33200.0
2007-10-31 09:50:00,47.86,47.89,47.73,47.73,33100.0,33.4399,33.4608,33.3491,33.3491,33100.0
2007-10-31 09:55:00,47.74,47.85,47.73,47.85,37300.0,33.356,33.4329,33.3491,33.4329,37300.0
2007-10-31 10:00:00,47.87,47.92,47.83,47.89,136200.0,33.4469,33.4818,33.4189,33.4608,136200.0
2007-10-31 10:05:00,47.9,47.91,47.85,47.89,44500.0,33.4678,33.4748,33.4329,33.4608,44500.0
2007-10-31 10:10:00,47.89,47.92,47.85,47.92,62100.0,33.4608,33.4818,33.4329,33.4818,62100.0
2007-10-31 10:15:00,47.91,47.95,47.85,47.91,73300.0,33.4748,33.5028,33.4329,33.4748,73300.0
2007-10-31 10:20:00,47.9,47.94,47.86,47.94,23900.0,33.4678,33.4958,33.4399,33.4958,23900.0
2007-10-31 10:25:00,47.94,47.99,47.91,47.96,35600.0,33.4958,33.5307,33.4748,33.5098,35600.0
2007-10-31 10:30:00,47.96,47.96,47.77,47.78,28300.0,33.5098,33.5098,33.377,33.384,28300.0
2007-10-31 10:35:00,47.78,47.93,47.77,47.87,74500.0,33.384,33.4888,33.377,33.4469,74500.0
2007-10-31 10:40:00,47.89,47.98,47.88,47.91,124100.0,33.4608,33.5237,33.4539,33.4748,124100.0
2007-10-31 10:45:00,47.9,47.93,47.89,47.91,23400.0,33.4678,33.4888,33.4608,33.4748,23400.0
2007-10-31 10:50:00,47.91,47.99,47.89,47.9,32200.0,33.4748,33.5307,33.4608,33.4678,32200.0
2007-10-31 10:55:00,47.9,47.92,47.86,47.89,24600.0,33.4678,33.4818,33.4399,33.4608,24600.0
2007-10-31 11:00:00,47.88,47.98,47.87,47.98,44000.0,33.4539,33.5237,33.4469,33.5237,44000.0
2007-10-31 11:05:00,47.98,47.99,47.9,47.99,90300.0,33.5237,33.5307,33.4678,33.5307,90300.0
2007-10-31 11:10:00,47.99,48.02,47.97,47.97,78300.0,33.5307,33.5517,33.5167,33.5167,78300.0
2007-10-31 11:15:00,47.97,48.0,47.95,47.99,44200.0,33.5167,33.5377,33.5028,33.5307,44200.0
2007-10-31 11:20:00,48.0,48.06,47.98,47.99,95300.0,33.5377,33.5796,33.5237,33.5307,95300.0
2007-10-31 11:25:00,48.0,48.03,47.98,48.02,37500.0,33.5377,33.5587,33.5237,33.5517,37500.0
2007-10-31 11:30:00,48.02,48.04,47.99,47.99,99800.0,33.5517,33.5657,33.5307,33.5307,99800.0
2007-10-31 11:35:00,48.0,48.03,47.98,47.98,63600.0,33.5377,33.5587,33.5237,33.5237,63600.0
2007-10-31 11:40:00,47.97,48.09,47.97,48.04,84700.0,33.5167,33.6006,33.5167,33.5657,84700.0
2007-10-31 11:45:00,48.04,48.1,48.0,48.05,39900.0,33.5657,33.6076,33.5377,33.5726,39900.0
2007-10-31 11:50:00,48.06,48.07,48.0,48.0,40300.0,33.5796,33.5866,33.5377,33.5377,40300.0
2007-10-31 11:55:00,47.99,48.03,47.98,48.03,16900.0,33.5307,33.5587,33.5237,33.5587,16900.0
2007-10-31 12:00:00,48.04,48.05,47.98,48.03,55900.0,33.5657,33.5726,33.5237,33.5587,55900.0
2007-10-31 12:05:00,48.03,48.1,48.02,48.02,38500.0,33.5587,33.6076,33.5517,33.5517,38500.0
2007-10-31 12:10:00,48.04,48.06,48.02,48.04,37400.0,33.5657,33.5796,33.5517,33.5657,37400.0
2007-10-31 12:15:00,48.03,48.06,48.01,48.03,23900.0,33.5587,33.5796,33.5447,33.5587,23900.0
2007-10-31 12:20:00,48.03,48.08,48.03,48.08,57100.0,33.5587,33.5936,33.5587,33.5936,57100.0
2007-10-31 12:25:00,48.08,48.1,48.02,48.04,51600.0,33.5936,33.6076,33.5517,33.5657,51600.0
2007-10-31 12:30:00,48.02,48.07,47.99,48.05,40100.0,33.5517,33.5866,33.5307,33.5726,40100.0
2007-10-31 12:35:00,48.05,48.08,48.01,48.07,15800.0,33.5726,33.5936,33.5447,33.5866,15800.0
2007-10-31 12:40:00,48.06,48.08,48.04,48.04,14500.0,33.5796,33.5936,33.5657,33.5657,14500.0
2007-10-31 12:45:00,48.04,48.04,48.0,48.0,15200.0,33.5657,33.5657,33.5377,33.5377,15200.0
2007-10-31 12:50:00,48.02,48.02,48.0,48.01,4500.0,33.5517,33.5517,33.5377,33.5447,4500.0
2007-10-31 12:55:00,48.01,48.03,48.01,48.02,33500.0,33.5447,33.5587,33.5447,33.5517,33500.0
2007-10-31 13:00:00,48.03,48.04,48.02,48.04,12300.0,33.5587,33.5657,33.5517,33.5657,12300.0
2007-10-31 13:05:00,48.04,48.04,48.03,48.04,6700.0,33.5657,33.5657,33.5587,33.5657,6700.0
2007-10-31 13:10:00,48.04,48.04,48.03,48.03,7300.0,33.5657,33.5657,33.5587,33.5587,7300.0
2007-10-31 13:15:00,48.03,48.05,48.02,48.02,15800.0,33.5587,33.5726,33.5517,33.5517,15800.0
2007-10-31 13:20:00,48.02,48.02,47.98,47.99,16400.0,33.5517,33.5517,33.5237,33.5307,16400.0
2007-10-31 13:25:00,48.0,48.01,47.99,48.0,9600.0,33.5377,33.5447,33.5307,33.5377,9600.0
2007-10-31 13:30:00,47.99,48.01,47.99,47.99,31200.0,33.5307,33.5447,33.5307,33.5307,31200.0
2007-10-31 13:35:00,48.0,48.0,47.98,47.98,11000.0,33.5377,33.5377,33.5237,33.5237,11000.0
2007-10-31 13:40:00,47.99,48.0,47.98,48.0,9900.0,33.5307,33.5377,33.5237,33.5377,9900.0
2007-10-31 13:45:00,47.99,48.0,47.97,47.97,6500.0,33.5307,33.5377,33.5167,33.5167,6500.0
2007-10-31 13:50:00,47.97,47.98,47.91,47.91,10900.0,33.5167,33.5237,33.4748,33.4748,10900.0
2007-10-31 13:55:00,47.91,48.0,47.91,48.0,18200.0,33.4748,33.5377,33.4748,33.5377,18200.0
2007-10-31 14:00:00,48.01,48.03,47.97,47.99,11800.0,33.5447,33.5587,33.5167,33.5307,11800.0
2007-10-31 14:05:00,47.99,48.07,47.86,48.07,38500.0,33.5307,33.5866,33.4399,33.5866,38500.0
2007-10-31 14:10:00,48.06,48.06,47.79,47.94,21600.0,33.5796,33.5796,33.391,33.4958,21600.0
2007-10-31 14:15:00,47.94,48.08,47.54,47.72,58400.0,33.4958,33.5936,33.2163,33.3421,58400.0
2007-10-31 14:20:00,47.75,47.79,47.55,47.62,38900.0,33.363,33.391,33.2233,33.2722,38900.0
2007-10-31 14:25:00,47.61,47.82,47.59,47.8,49100.0,33.2652,33.4119,33.2512,33.398,49100.0
2007-10-31 14:30:00,47.8,47.9,47.78,47.81,34100.0,33.398,33.4678,33.384,33.4049,34100.0
2007-10-31 14:35:00,47.82,47.84,47.61,47.63,36000.0,33.4119,33.4259,33.2652,33.2792,36000.0
2007-10-31 14:40:00,47.62,47.98,47.62,47.98,29200.0,33.2722,33.5237,33.2722,33.5237,29200.0
2007-10-31 14:45:00,47.95,48.04,47.83,47.98,27600.0,33.5028,33.5657,33.4189,33.5237,27600.0
2007-10-31 14:50:00,47.96,48.1,47.91,48.09,45700.0,33.5098,33.6076,33.4748,33.6006,45700.0
2007-10-31 14:55:00,48.1,48.12,47.99,48.05,81500.0,33.6076,33.6215,33.5307,33.5726,81500.0
2007-10-31 15:00:00,48.04,48.08,47.95,47.97,33500.0,33.5657,33.5936,33.5028,33.5167,33500.0
2007-10-31 15:05:00,47.97,48.1,47.94,48.03,19500.0,33.5167,33.6076,33.4958,33.5587,19500.0
2007-10-31 15:10:00,48.05,48.09,47.9,47.9,21900.0,33.5726,33.6006,33.4678,33.4678,21900.0
2007-10-31 15:15:00,47.9,48.01,47.89,47.92,17200.0,33.4678,33.5447,33.4608,33.4818,17200.0
2007-10-31 15:20:00,47.91,47.93,47.78,47.8,61300.0,33.4748,33.4888,33.384,33.398,61300.0
2007-10-31 15:25:00,47.8,47.82,47.73,47.75,57000.0,33.398,33.4119,33.3491,33.363,57000.0
2007-10-31 15:30:00,47.75,47.8,47.73,47.8,65400.0,33.363,33.398,33.3491,33.398,65400.0
2007-10-31 15:35:00,47.8,47.8,47.76,47.78,62500.0,33.398,33.398,33.37,33.384,62500.0
2007-10-31 15:40:00,47.77,47.84,47.76,47.82,77000.0,33.377,33.4259,33.37,33.4119,77000.0
2007-10-31 15:45:00,47.82,47.88,47.8,47.8,37100.0,33.4119,33.4539,33.398,33.398,37100.0
2007-10-31 15:50:00,47.82,47.99,47.82,47.99,54400.0,33.4119,33.5307,33.4119,33.5307,54400.0
2007-10-31 15:55:00,47.99,48.05,47.98,48.0,45500.0,33.5307,33.5726,33.5237,33.5377,45500.0
2007-11-01 09:30:00,47.64,47.88,47.58,47.67,37700.0,33.2862,33.4539,33.2442,33.3071,37700.0
2007-11-01 09:35:00,47.73,47.75,47.37,47.38,52100.0,33.3491,33.363,33.0975,33.1045,52100.0
2007-11-01 09:40:00,47.32,47.49,47.31,47.4,47000.0,33.0626,33.1814,33.0556,33.1185,47000.0
2007-11-01 09:45:00,47.39,47.4,47.05,47.37,89000.0,33.1115,33.1185,32.8739,33.0975,89000.0
2007-11-01 09:50:00,47.32,47.42,47.27,47.39,35000.0,33.0626,33.1325,33.0276,33.1115,35000.0
2007-11-01 09:55:00,47.42,47.42,47.26,47.26,66300.0,33.1325,33.1325,33.0207,33.0207,66300.0
2007-11-01 10:00:00,47.27,47.37,47.12,47.13,98500.0,33.0276,33.0975,32.9228,32.9298,98500.0
2007-11-01 10:05:00,47.17,47.17,47.01,47.05,56700.0,32.9578,32.9578,32.846,32.8739,56700.0
2007-11-01 10:10:00,47.05,47.09,46.92,47.09,86700.0,32.8739,32.9019,32.7831,32.9019,86700.0
2007-11-01 10:15:00,47.1,47.19,47.02,47.14,45400.0,32.9089,32.9718,32.853,32.9368,45400.0
2007-11-01 10:20:00,47.15,47.25,47.13,47.25,26400.0,32.9438,33.0137,32.9298,33.0137,26400.0
2007-11-01 10:25:00,47.23,47.29,47.18,47.25,40400.0,32.9997,33.0416,32.9648,33.0137,40400.0
2007-11-01 10:30:00,47.25,47.33,47.25,47.26,15000.0,33.0137,33.0696,33.0137,33.0207,15000.0
2007-11-01 10:35:00,47.27,47.37,47.27,47.37,13000.0,33.0276,33.0975,33.0276,33.0975,13000.0
2007-11-01 10:40:00,47.35,47.4,47.28,47.29,36500.0,33.0835,33.1185,33.0346,33.0416,36500.0
2007-11-01 10:45:00,47.29,47.34,47.25,47.28,20700.0,33.0416,33.0766,33.0137,33.0346,20700.0
2007-11-01 10:50:00,47.28,47.28,47.23,47.27,32000.0,33.0346,33.0346,32.9997,33.0276,32000.0
2007-11-01 10:55:00,47.26,47.29,47.21,47.22,33500.0,33.0207,33.0416,32.9857,32.9927,33500.0
2007-11-01 11:00:00,47.22,47.23,47.1,47.12,37900.0,32.9927,32.9997,32.9089,32.9228,37900.0
2007-11-01 11:05:00,47.11,47.16,47.02,47.04,33500.0,32.9159,32.9508,32.853,32.8669,33500.0
2007-11-01 11:10:00,47.05,47.12,47.05,47.07,17500.0,32.8739,32.9228,32.8739,32.8879,17500.0
2007-11-01 11:15:00,47.06,47.19,47.02,47.16,56300.0,32.8809,32.9718,32.853,32.9508,56300.0
2007-11-01 11:20:00,47.15,47.15,47.1,47.12,30800.0,32.9438,32.9438,32.9089,32.9228,30800.0
2007-11-01 11:25:00,47.11,47.13,47.1,47.13,30100.0,32.9159,32.9298,32.9089,32.9298,30100.0
2007-11-01 11:30:00,47.12,47.18,47.09,47.14,62400.0,32.9228,32.9648,32.9019,32.9368,62400.0
2007-11-01 11:35:00,47.14,47.14,47.07,47.1,77900.0,32.9368,32.9368,32.8879,32.9089,77900.0
2007-11-01 11:40:00,47.1,47.11,47.08,47.1,73800.0,32.9089,32.9159,32.8949,32.9089,73800.0
2007-11-01 11:45:00,47.11,47.11,47.06,47.09,24600.0,32.9159,32.9159,32.8809,32.9019,24600.0
2007-11-01 11:50:00,47.09,47.11,47.03,47.07,127600.0,32.9019,32.9159,32.86,32.8879,127600.0
2007-11-01 11:55:00,47.05,47.12,46.92,47.11,100400.0,32.8739,32.9228,32.7831,32.9159,100400.0
2007-11-01 12:00:00,47.11,47.11,46.99,47.05,32200.0,32.9159,32.9159,32.832,32.8739,32200.0
2007-11-01 12:05:00,47.05,47.1,47.05,47.09,24000.0,32.8739,32.9089,32.8739,32.9019,24000.0
2007-11-01 12:10:00,47.09,47.12,47.05,47.12,11200.0,32.9019,32.9228,32.8739,32.9228,11200.0
2007-11-01 12:15:00,47.11,47.2,47.11,47.16,20100.0,32.9159,32.9787,32.9159,32.9508,20100.0
2007-11-01 12:20:00,47.17,47.24,47.14,47.23,15600.0,32.9578,33.0067,32.9368,32.9997,15600.0
2007-11-01 12:25:00,47.23,47.28,47.18,47.25,24000.0,32.9997,33.0346,32.9648,33.0137,24000.0
2007-11-01 12:30:00,47.25,47.28,47.21,47.22,22900.0,33.0137,33.0346,32.9857,32.9927,22900.0
2007-11-01 12:35:00,47.23,47.25,47.19,47.2,9600.0,32.9997,33.0137,32.9718,32.9787,9600.0
2007-11-01 12:40:00,47.2,47.21,47.11,47.15,7900.0,32.9787,32.9857,32.9159,32.9438,7900.0
2007-11-01 12:45:00,47.13,47.15,47.05,47.11,11900.0,32.9298,32.9438,32.8739,32.9159,11900.0
2007-11-01 12:50:00,47.1,47.25,47.1,47.25,10900.0,32.9089,33.0137,32.9089,33.0137,10900.0
2007-11-01 12:55:00,47.25,47.29,47.22,47.28,8300.0,33.0137,33.0416,32.9927,33.0346,8300.0
2007-11-01 13:00:00,47.29,47.29,47.2,47.2,6300.0,33.0416,33.0416,32.9787,32.9787,6300.0
2007-11-01 13:05:00,47.2,47.29,47.2,47.28,4100.0,32.9787,33.0416,32.9787,33.0346,4100.0
2007-11-01 13:10:00,47.28,47.28,47.21,47.21,5600.0,33.0346,33.0346,32.9857,32.9857,5600.0
2007-11-01 13:15:00,47.22,47.25,47.21,47.22,2700.0,32.9927,33.0137,32.9857,32.9927,2700.0
2007-11-01 13:20:00,47.21,47.26,47.14,47.14,8800.0,32.9857,33.0207,32.9368,32.9368,8800.0
2007-11-01 13:25:00,47.13,47.16,47.11,47.13,8600.0,32.9298,32.9508,32.9159,32.9298,8600.0
2007-11-01 13:30:00,47.12,47.17,47.08,47.08,16800.0,32.9228,32.9578,32.8949,32.8949,16800.0
2007-11-01 13:35:00,47.09,47.16,47.09,47.13,5300.0,32.9019,32.9508,32.9019,32.9298,5300.0
2007-11-01 13:40:00,47.11,47.12,47.03,47.05,11400.0,32.9159,32.9228,32.86,32.8739,11400.0
2007-11-01 13:45:00,47.04,47.11,47.04,47.1,25200.0,32.8669,32.9159,32.8669,32.9089,25200.0
2007-11-01 13:50:00,47.1,47.11,47.07,47.11,17000.0,32.9089,32.9159,32.8879,32.9159,17000.0
2007-11-01 13:55:00,47.1,47.12,47.05,47.1,18300.0,32.9089,32.9228,32.8739,32.9089,18300.0
2007-11-01 14:00:00,47.09,47.1,47.02,47.02,23500.0,32.9019,32.9089,32.853,32.853,23500.0
2007-11-01 14:05:00,47.03,47.11,46.97,47.1,12900.0,32.86,32.9159,32.818,32.9089,12900.0
2007-11-01 14:10:00,47.08,47.11,47.06,47.08,11600.0,32.8949,32.9159,32.8809,32.8949,11600.0
2007-11-01 14:15:00,47.09,47.12,47.03,47.07,13400.0,32.9019,32.9228,32.86,32.8879,13400.0
2007-11-01 14:20:00,47.08,47.11,47.02,47.09,17200.0,32.8949,32.9159,32.853,32.9019,17200.0
2007-11-01 14:25:00,47.09,47.13,47.04,47.06,18500.0,32.9019,32.9298,32.8669,32.8809,18500.0
2007-11-01 14:30:00,47.05,47.15,47.05,47.11,11100.0,32.8739,32.9438,32.8739,32.9159,11100.0
2007-11-01 14:35:00,47.1,47.19,47.09,47.14,12100.0,32.9089,32.9718,32.9019,32.9368,12100.0
2007-11-01 14:40:00,47.14,47.2,47.13,47.18,18100.0,32.9368,32.9787,32.9298,32.9648,18100.0
2007-11-01 14:45:00,47.17,47.3,47.17,47.19,42800.0,32.9578,33.0486,32.9578,32.9718,42800.0
2007-11-01 14:50:00,47.21,47.27,47.14,47.16,25200.0,32.9857,33.0276,32.9368,32.9508,25200.0
2007-11-01 14:55:00,47.17,47.21,47.14,47.16,14200.0,32.9578,32.9857,32.9368,32.9508,14200.0
2007-11-01 15:00:00,47.15,47.17,47.11,47.13,21500.0,32.9438,32.9578,32.9159,32.9298,21500.0
2007-11-01 15:05:00,47.14,47.21,47.12,47.15,20300.0,32.9368,32.9857,32.9228,32.9438,20300.0
2007-11-01 15:10:00,47.15,47.18,47.06,47.07,36900.0,32.9438,32.9648,32.8809,32.8879,36900.0
2007-11-01 15:15:00,47.06,47.13,46.98,47.04,36200.0,32.8809,32.9298,32.825,32.8669,36200.0
2007-11-01 15:20:00,47.04,47.15,46.85,46.91,67500.0,32.8669,32.9438,32.7342,32.7761,67500.0
2007-11-01 15:25:00,46.91,46.98,46.86,46.89,81400.0,32.7761,32.825,32.7412,32.7621,81400.0
2007-11-01 15:30:00,46.88,46.94,46.85,46.94,74400.0,32.7552,32.7971,32.7342,32.7971,74400.0
2007-11-01 15:35:00,46.94,46.98,46.9,46.92,40000.0,32.7971,32.825,32.7691,32.7831,40000.0
2007-11-01 15:40:00,46.92,47.05,46.85,47.02,83800.0,32.7831,32.8739,32.7342,32.853,83800.0
2007-11-01 15:45:00,47.01,47.04,46.9,46.98,64300.0,32.846,32.8669,32.7691,32.825,64300.0
2007-11-01 15:50:00,46.98,46.99,46.79,46.79,73900.0,32.825,32.832,32.6923,32.6923,73900.0
2007-11-01 15:55:00,46.79,46.8,46.71,46.75,128200.0,32.6923,32.6993,32.6364,32.6643,128200.0
2007-11-02 09:30:00,47.07,47.17,47.01,47.01,43100.0,32.8879,32.9578,32.846,32.846,43100.0
2007-11-02 09:35:00,47.01,47.02,46.71,46.81,63800.0,32.846,32.853,32.6364,32.7062,63800.0
2007-11-02 09:40:00,46.81,46.85,46.72,46.76,49200.0,32.7062,32.7342,32.6434,32.6713,49200.0
2007-11-02 09:45:00,46.75,46.75,46.27,46.3,136000.0,32.6643,32.6643,32.3289,32.3499,136000.0
2007-11-02 09:50:00,46.3,46.35,46.16,46.26,152200.0,32.3499,32.3848,32.2521,32.322,152200.0
2007-11-02 09:55:00,46.24,46.4,46.23,46.26,95900.0,32.308,32.4198,32.301,32.322,95900.0
2007-11-02 10:00:00,46.26,46.31,46.21,46.22,113300.0,32.322,32.3569,32.287,32.294,113300.0
2007-11-02 10:05:00,46.21,46.24,46.1,46.18,173800.0,32.287,32.308,32.2102,32.2661,173800.0
2007-11-02 10:10:00,46.17,46.19,46.05,46.05,111700.0,32.2591,32.2731,32.1752,32.1752,111700.0
2007-11-02 10:15:00,46.05,46.06,45.89,45.91,108600.0,32.1752,32.1822,32.0634,32.0774,108600.0
2007-11-02 10:20:00,45.92,46.07,45.88,46.05,121000.0,32.0844,32.1892,32.0565,32.1752,121000.0
2007-11-02 10:25:00,46.1,46.19,46.05,46.14,107600.0,32.2102,32.2731,32.1752,32.2381,107600.0
2007-11-02 10:30:00,46.15,46.18,46.07,46.07,119200.0,32.2451,32.2661,32.1892,32.1892,119200.0
2007-11-02 10:35:00,46.06,46.14,45.99,46.1,99200.0,32.1822,32.2381,32.1333,32.2102,99200.0
2007-11-02 10:40:00,46.07,46.09,46.0,46.05,51900.0,32.1892,32.2032,32.1403,32.1752,51900.0
2007-11-02 10:45:00,46.06,46.13,46.0,46.05,60900.0,32.1822,32.2311,32.1403,32.1752,60900.0
2007-11-02 10:50:00,46.04,46.21,46.0,46.15,77200.0,32.1682,32.287,32.1403,32.2451,77200.0
2007-11-02 10:55:00,46.16,46.28,46.11,46.16,127900.0,32.2521,32.3359,32.2172,32.2521,127900.0
2007-11-02 11:00:00,46.16,46.21,46.07,46.17,32000.0,32.2521,32.287,32.1892,32.2591,32000.0
2007-11-02 11:05:00,46.15,46.18,46.08,46.11,52600.0,32.2451,32.2661,32.1962,32.2172,52600.0
2007-11-02 11:10:00,46.12,46.16,46.11,46.13,47500.0,32.2241,32.2521,32.2172,32.2311,47500.0
2007-11-02 11:15:00,46.13,46.15,46.05,46.06,73400.0,32.2311,32.2451,32.1752,32.1822,73400.0
2007-11-02 11:20:00,46.05,46.06,45.92,45.99,80600.0,32.1752,32.1822,32.0844,32.1333,80600.0
2007-11-02 11:25:00,46.01,46.01,45.8,45.8,93600.0,32.1473,32.1473,32.0006,32.0006,93600.0
2007-11-02 11:30:00,45.8,45.91,45.78,45.87,135600.0,32.0006,32.0774,31.9866,32.0495,135600.0
2007-11-02 11:35:00,45.86,45.86,45.76,45.78,72100.0,32.0425,32.0425,31.9726,31.9866,72100.0
2007-11-02 11:40:00,45.79,45.83,45.71,45.8,127200.0,31.9936,32.0215,31.9377,32.0006,127200.0
2007-11-02 11:45:00,45.81,45.87,45.8,45.84,71800.0,32.0075,32.0495,32.0006,32.0285,71800.0
2007-11-02 11:50:00,45.83,45.91,45.74,45.77,142600.0,32.0215,32.0774,31.9586,31.9796,142600.0
2007-11-02 11:55:00,45.76,45.92,45.76,45.89,126900.0,31.9726,32.0844,31.9726,32.0634,126900.0
2007-11-02 12:00:00,45.89,45.97,45.87,45.93,29000.0,32.0634,32.1193,32.0495,32.0914,29000.0
2007-11-02 12:05:00,45.91,45.94,45.81,45.81,24900.0,32.0774,32.0984,32.0075,32.0075,24900.0
2007-11-02 12:10:00,45.83,46.02,45.82,46.01,23500.0,32.0215,32.1543,32.0145,32.1473,23500.0
2007-11-02 12:15:00,46.02,46.07,45.99,46.03,25800.0,32.1543,32.1892,32.1333,32.1613,25800.0
2007-11-02 12:20:00,46.03,46.09,46.0,46.04,29000.0,32.1613,32.2032,32.1403,32.1682,29000.0
2007-11-02 12:25:00,46.04,46.07,45.99,45.99,49400.0,32.1682,32.1892,32.1333,32.1333,49400.0
2007-11-02 12:30:00,46.0,46.08,45.97,46.02,60700.0,32.1403,32.1962,32.1193,32.1543,60700.0
2007-11-02 12:35:00,46.02,46.07,45.97,45.99,92700.0,32.1543,32.1892,32.1193,32.1333,92700.0
2007-11-02 12:40:00,45.96,46.07,45.94,46.05,90700.0,32.1124,32.1892,32.0984,32.1752,90700.0
2007-11-02 12:45:00,46.05,46.09,45.95,46.0,36600.0,32.1752,32.2032,32.1054,32.1403,36600.0
2007-11-02 12:50:00,45.98,45.99,45.93,45.93,13600.0,32.1263,32.1333,32.0914,32.0914,13600.0
2007-11-02 12:55:00,45.95,46.01,45.95,46.01,21200.0,32.1054,32.1473,32.1054,32.1473,21200.0
2007-11-02 13:00:00,46.01,46.08,46.0,46.03,57400.0,32.1473,32.1962,32.1403,32.1613,57400.0
2007-11-02 13:05:00,46.02,46.02,45.98,45.98,22100.0,32.1543,32.1543,32.1263,32.1263,22100.0
2007-11-02 13:10:00,45.99,46.01,45.95,45.97,14500.0,32.1333,32.1473,32.1054,32.1193,14500.0
2007-11-02 13:15:00,45.97,46.08,45.97,46.03,74700.0,32.1193,32.1962,32.1193,32.1613,74700.0
2007-11-02 13:20:00,46.04,46.07,46.0,46.0,66800.0,32.1682,32.1892,32.1403,32.1403,66800.0
2007-11-02 13:25:00,46.0,46.02,45.99,46.0,21800.0,32.1403,32.1543,32.1333,32.1403,21800.0
2007-11-02 13:30:00,46.01,46.02,46.0,46.0,22100.0,32.1473,32.1543,32.1403,32.1403,22100.0
2007-11-02 13:35:00,46.0,46.05,45.99,46.04,45800.0,32.1403,32.1752,32.1333,32.1682,45800.0
2007-11-02 13:40:00,46.05,46.07,45.95,46.0,28900.0,32.1752,32.1892,32.1054,32.1403,28900.0
2007-11-02 13:45:00,46.0,46.1,45.97,46.05,25100.0,32.1403,32.2102,32.1193,32.1752,25100.0
2007-11-02 13:50:00,46.05,46.06,45.98,45.99,14800.0,32.1752,32.1822,32.1263,32.1333,14800.0
2007-11-02 13:55:00,45.99,45.99,45.92,45.96,24100.0,32.1333,32.1333,32.0844,32.1124,24100.0
2007-11-02 14:00:00,45.95,46.07,45.93,46.04,29200.0,32.1054,32.1892,32.0914,32.1682,29200.0
2007-11-02 14:05:00,46.04,46.04,45.95,46.01,24700.0,32.1682,32.1682,32.1054,32.1473,24700.0
2007-11-02 14:10:00,46.01,46.01,45.96,45.96,14700.0,32.1473,32.1473,32.1124,32.1124,14700.0
2007-11-02 14:15:00,45.96,45.96,45.81,45.81,19900.0,32.1124,32.1124,32.0075,32.0075,19900.0
2007-11-02 14:20:00,45.8,45.89,45.79,45.82,18100.0,32.0006,32.0634,31.9936,32.0145,18100.0
2007-11-02 14:25:00,45.84,45.98,45.84,45.94,407300.0,32.0285,32.1263,32.0285,32.0984,407300.0
2007-11-02 14:30:00,45.93,45.94,45.9,45.9,9500.0,32.0914,32.0984,32.0704,32.0704,9500.0
2007-11-02 14:35:00,45.91,45.91,45.77,45.77,19300.0,32.0774,32.0774,31.9796,31.9796,19300.0
2007-11-02 14:40:00,45.77,45.81,45.76,45.8,11000.0,31.9796,32.0075,31.9726,32.0006,11000.0
2007-11-02 14:45:00,45.8,45.81,45.75,45.78,15100.0,32.0006,32.0075,31.9656,31.9866,15100.0
2007-11-02 14:50:00,45.78,45.82,45.76,45.8,42500.0,31.9866,32.0145,31.9726,32.0006,42500.0
2007-11-02 14:55:00,45.78,45.81,45.74,45.78,40500.0,31.9866,32.0075,31.9586,31.9866,40500.0
2007-11-02 15:00:00,45.77,45.88,45.77,45.8,28300.0,31.9796,32.0565,31.9796,32.0006,28300.0
2007-11-02 15:05:00,45.79,45.86,45.78,45.83,26200.0,31.9936,32.0425,31.9866,32.0215,26200.0
2007-11-02 15:10:00,45.82,45.88,45.75,45.81,39800.0,32.0145,32.0565,31.9656,32.0075,39800.0
2007-11-02 15:15:00,45.81,46.0,45.78,45.98,47600.0,32.0075,32.1403,31.9866,32.1263,47600.0
2007-11-02 15:20:00,45.98,46.02,45.94,45.98,52600.0,32.1263,32.1543,32.0984,32.1263,52600.0
2007-11-02 15:25:00,45.99,46.05,45.97,46.01,43400.0,32.1333,32.1752,32.1193,32.1473,43400.0
2007-11-02 15:30:00,46.0,46.03,45.93,46.0,43000.0,32.1403,32.1613,32.0914,32.1403,43000.0
2007-11-02 15:35:00,46.0,46.07,45.96,46.01,48600.0,32.1403,32.1892,32.1124,32.1473,48600.0
2007-11-02 15:40:00,46.0,46.11,45.97,46.07,185800.0,32.1403,32.2172,32.1193,32.1892,185800.0
2007-11-02 15:45:00,46.07,46.16,46.04,46.05,116700.0,32.1892,32.2521,32.1682,32.1752,116700.0
2007-11-02 15:50:00,46.05,46.12,46.03,46.08,95100.0,32.1752,32.2241,32.1613,32.1962,95100.0
2007-11-02 15:55:00,46.08,46.19,46.06,46.19,227100.0,32.1962,32.2731,32.1822,32.2731,227100.0
2007-11-05 09:30:00,45.98,46.02,45.68,45.92,44900.0,32.1263,32.1543,31.9167,32.0844,44900.0
2007-11-05 09:35:00,45.97,46.02,45.93,46.0,28500.0,32.1193,32.1543,32.0914,32.1403,28500.0
2007-11-05 09:40:00,46.0,46.03,45.94,45.94,39000.0,32.1403,32.1613,32.0984,32.0984,39000.0
2007-11-05 09:45:00,45.93,46.0,45.86,45.98,23800.0,32.0914,32.1403,32.0425,32.1263,23800.0
2007-11-05 09:50:00,45.98,45.98,45.82,45.97,16600.0,32.1263,32.1263,32.0145,32.1193,16600.0
2007-11-05 09:55:00,45.96,46.02,45.95,46.0,27500.0,32.1124,32.1543,32.1054,32.1403,27500.0
2007-11-05 10:00:00,46.02,46.15,46.02,46.02,84300.0,32.1543,32.2451,32.1543,32.1543,84300.0
2007-11-05 10:05:00,46.02,46.07,46.01,46.02,59500.0,32.1543,32.1892,32.1473,32.1543,59500.0
2007-11-05 10:10:00,46.03,46.07,46.01,46.05,44900.0,32.1613,32.1892,32.1473,32.1752,44900.0
2007-11-05 10:15:00,46.03,46.08,46.01,46.03,62100.0,32.1613,32.1962,32.1473,32.1613,62100.0
2007-11-05 10:20:00,46.03,46.15,46.03,46.06,69600.0,32.1613,32.2451,32.1613,32.1822,69600.0
2007-11-05 10:25:00,46.06,46.12,46.03,46.03,25300.0,32.1822,32.2241,32.1613,32.1613,25300.0
2007-11-05 10:30:00,46.03,46.12,46.01,46.1,61400.0,32.1613,32.2241,32.1473,32.2102,61400.0
2007-11-05 10:35:00,46.11,46.22,46.05,46.06,72600.0,32.2172,32.294,32.1752,32.1822,72600.0
2007-11-05 10:40:00,46.06,46.07,46.01,46.04,20500.0,32.1822,32.1892,32.1473,32.1682,20500.0
2007-11-05 10:45:00,46.05,46.07,46.03,46.05,20600.0,32.1752,32.1892,32.1613,32.1752,20600.0
2007-11-05 10:50:00,46.05,46.14,46.05,46.1,76400.0,32.1752,32.2381,32.1752,32.2102,76400.0
2007-11-05 10:55:00,46.1,46.23,46.07,46.08,63700.0,32.2102,32.301,32.1892,32.1962,63700.0
2007-11-05 11:00:00,46.09,46.17,46.06,46.07,41100.0,32.2032,32.2591,32.1822,32.1892,41100.0
2007-11-05 11:05:00,46.07,46.21,46.07,46.16,111200.0,32.1892,32.287,32.1892,32.2521,111200.0
2007-11-05 11:10:00,46.16,46.17,46.07,46.09,29200.0,32.2521,32.2591,32.1892,32.2032,29200.0
2007-11-05 11:15:00,46.08,46.08,46.01,46.05,15500.0,32.1962,32.1962,32.1473,32.1752,15500.0
2007-11-05 11:20:00,46.06,46.1,46.01,46.05,28600.0,32.1822,32.2102,32.1473,32.1752,28600.0
2007-11-05 11:25:00,46.06,46.06,46.02,46.03,13800.0,32.1822,32.1822,32.1543,32.1613,13800.0
2007-11-05 11:30:00,46.03,46.09,46.02,46.08,54300.0,32.1613,32.2032,32.1543,32.1962,54300.0
2007-11-05 11:35:00,46.08,46.09,46.05,46.06,16500.0,32.1962,32.2032,32.1752,32.1822,16500.0
2007-11-05 11:40:00,46.06,46.19,46.06,46.1,80600.0,32.1822,32.2731,32.1822,32.2102,80600.0
2007-11-05 11:45:00,46.12,46.14,46.06,46.07,21100.0,32.2241,32.2381,32.1822,32.1892,21100.0
2007-11-05 11:50:00,46.07,46.07,46.02,46.02,102200.0,32.1892,32.1892,32.1543,32.1543,102200.0
2007-11-05 11:55:00,46.03,46.04,46.01,46.01,11200.0,32.1613,32.1682,32.1473,32.1473,11200.0
2007-11-05 12:00:00,46.02,46.05,46.0,46.01,29800.0,32.1543,32.1752,32.1403,32.1473,29800.0
2007-11-05 12:05:00,46.01,46.02,45.94,45.95,20100.0,32.1473,32.1543,32.0984,32.1054,20100.0
2007-11-05 12:10:00,45.94,45.94,45.9,45.93,12700.0,32.0984,32.0984,32.0704,32.0914,12700.0
2007-11-05 12:15:00,45.93,45.98,45.93,45.95,12200.0,32.0914,32.1263,32.0914,32.1054,12200.0
2007-11-05 12:20:00,45.95,45.97,45.9,45.91,12000.0,32.1054,32.1193,32.0704,32.0774,12000.0
2007-11-05 12:25:00,45.9,45.97,45.9,45.92,25200.0,32.0704,32.1193,32.0704,32.0844,25200.0
2007-11-05 12:30:00,45.91,45.94,45.88,45.9,23600.0,32.0774,32.0984,32.0565,32.0704,23600.0
2007-11-05 12:35:00,45.9,45.92,45.88,45.9,20600.0,32.0704,32.0844,32.0565,32.0704,20600.0
2007-11-05 12:40:00,45.89,45.9,45.86,45.88,21100.0,32.0634,32.0704,32.0425,32.0565,21100.0
2007-11-05 12:45:00,45.88,45.9,45.88,45.89,11700.0,32.0565,32.0704,32.0565,32.0634,11700.0
2007-11-05 12:50:00,45.89,45.9,45.79,45.82,20900.0,32.0634,32.0704,31.9936,32.0145,20900.0
2007-11-05 12:55:00,45.81,45.85,45.77,45.84,16200.0,32.0075,32.0355,31.9796,32.0285,16200.0
2007-11-05 13:00:00,45.84,45.89,45.79,45.8,19300.0,32.0285,32.0634,31.9936,32.0006,19300.0
2007-11-05 13:05:00,45.8,45.84,45.76,45.77,18500.0,32.0006,32.0285,31.9726,31.9796,18500.0
2007-11-05 13:10:00,45.77,45.81,45.73,45.77,42600.0,31.9796,32.0075,31.9516,31.9796,42600.0
2007-11-05 13:15:00,45.77,45.78,45.63,45.67,44600.0,31.9796,31.9866,31.8818,31.9097,44600.0
2007-11-05 13:20:00,45.68,45.68,45.65,45.67,18600.0,31.9167,31.9167,31.8958,31.9097,18600.0
2007-11-05 13:25:00,45.67,45.69,45.65,45.65,17200.0,31.9097,31.9237,31.8958,31.8958,17200.0
2007-11-05 13:30:00,45.65,45.68,45.65,45.65,14300.0,31.8958,31.9167,31.8958,31.8958,14300.0
2007-11-05 13:35:00,45.65,45.67,45.59,45.64,52700.0,31.8958,31.9097,31.8538,31.8888,52700.0
2007-11-05 13:40:00,45.63,45.64,45.53,45.58,19400.0,31.8818,31.8888,31.8119,31.8468,19400.0
2007-11-05 13:45:00,45.56,45.62,45.56,45.58,11100.0,31.8329,31.8748,31.8329,31.8468,11100.0
2007-11-05 13:50:00,45.59,45.6,45.44,45.44,27000.0,31.8538,31.8608,31.749,31.749,27000.0
2007-11-05 13:55:00,45.45,45.48,45.4,45.48,39700.0,31.756,31.777,31.7211,31.777,39700.0
2007-11-05 14:00:00,45.48,45.54,45.44,45.48,68900.0,31.777,31.8189,31.749,31.777,68900.0
2007-11-05 14:05:00,45.48,45.55,45.45,45.45,36700.0,31.777,31.8259,31.756,31.756,36700.0
2007-11-05 14:10:00,45.47,45.49,45.42,45.44,87100.0,31.77,31.784,31.7351,31.749,87100.0
2007-11-05 14:15:00,45.44,45.46,45.4,45.42,36500.0,31.749,31.763,31.7211,31.7351,36500.0
2007-11-05 14:20:00,45.42,45.42,45.38,45.4,23900.0,31.7351,31.7351,31.7071,31.7211,23900.0
2007-11-05 14:25:00,45.39,45.42,45.33,45.4,43800.0,31.7141,31.7351,31.6722,31.7211,43800.0
2007-11-05 14:30:00,45.4,45.41,45.29,45.3,74900.0,31.7211,31.7281,31.6442,31.6512,74900.0
2007-11-05 14:35:00,45.3,45.42,45.29,45.41,25500.0,31.6512,31.7351,31.6442,31.7281,25500.0
2007-11-05 14:40:00,45.41,45.45,45.36,45.44,24300.0,31.7281,31.756,31.6931,31.749,24300.0
2007-11-05 14:45:00,45.44,45.55,45.44,45.53,23700.0,31.749,31.8259,31.749,31.8119,23700.0
2007-11-05 14:50:00,45.53,45.64,45.53,45.58,28200.0,31.8119,31.8888,31.8119,31.8468,28200.0
2007-11-05 14:55:00,45.61,45.64,45.56,45.56,28000.0,31.8678,31.8888,31.8329,31.8329,28000.0
2007-11-05 15:00:00,45.57,45.61,45.54,45.59,29900.0,31.8399,31.8678,31.8189,31.8538,29900.0
2007-11-05 15:05:00,45.58,45.76,45.58,45.61,133300.0,31.8468,31.9726,31.8468,31.8678,133300.0
2007-11-05 15:10:00,45.61,45.62,45.57,45.59,97300.0,31.8678,31.8748,31.8399,31.8538,97300.0
2007-11-05 15:15:00,45.59,45.66,45.57,45.59,48400.0,31.8538,31.9027,31.8399,31.8538,48400.0
2007-11-05 15:20:00,45.6,45.71,45.6,45.66,128800.0,31.8608,31.9377,31.8608,31.9027,128800.0
2007-11-05 15:25:00,45.66,45.72,45.59,45.64,63400.0,31.9027,31.9447,31.8538,31.8888,63400.0
2007-11-05 15:30:00,45.65,45.71,45.65,45.7,50500.0,31.8958,31.9377,31.8958,31.9307,50500.0
2007-11-05 15:35:00,45.7,45.78,45.66,45.71,161200.0,31.9307,31.9866,31.9027,31.9377,161200.0
2007-11-05 15:40:00,45.71,45.73,45.65,45.66,74700.0,31.9377,31.9516,31.8958,31.9027,74700.0
2007-11-05 15:45:00,45.66,45.72,45.65,45.66,104700.0,31.9027,31.9447,31.8958,31.9027,104700.0
2007-11-05 15:50:00,45.67,45.72,45.55,45.72,111600.0,31.9097,31.9447,31.8259,31.9447,111600.0
2007-11-05 15:55:00,45.73,45.73,45.64,45.65,137400.0,31.9516,31.9516,31.8888,31.8958,137400.0
2007-11-06 09:30:00,45.86,46.19,45.86,46.08,67200.0,32.0425,32.2731,32.0425,32.1962,67200.0
2007-11-06 09:35:00,46.06,46.08,45.78,45.88,79200.0,32.1822,32.1962,31.9866,32.0565,79200.0
2007-11-06 09:40:00,45.91,46.03,45.85,45.87,152700.0,32.0774,32.1613,32.0355,32.0495,152700.0
2007-11-06 09:45:00,45.87,45.87,45.78,45.84,39400.0,32.0495,32.0495,31.9866,32.0285,39400.0
2007-11-06 09:50:00,45.86,45.86,45.78,45.78,25700.0,32.0425,32.0425,31.9866,31.9866,25700.0
2007-11-06 09:55:00,45.78,45.85,45.77,45.82,14700.0,31.9866,32.0355,31.9796,32.0145,14700.0
2007-11-06 10:00:00,45.81,45.9,45.77,45.81,55100.0,32.0075,32.0704,31.9796,32.0075,55100.0
2007-11-06 10:05:00,45.83,46.0,45.8,45.96,35700.0,32.0215,32.1403,32.0006,32.1124,35700.0
2007-11-06 10:10:00,45.96,45.99,45.94,45.97,14700.0,32.1124,32.1333,32.0984,32.1193,14700.0
2007-11-06 10:15:00,45.97,45.98,45.91,45.94,10000.0,32.1193,32.1263,32.0774,32.0984,10000.0
2007-11-06 10:20:00,45.95,45.95,45.87,45.9,18800.0,32.1054,32.1054,32.0495,32.0704,18800.0
2007-11-06 10:25:00,45.89,45.94,45.85,45.85,26700.0,32.0634,32.0984,32.0355,32.0355,26700.0
2007-11-06 10:30:00,45.86,45.88,45.7,45.79,39900.0,32.0425,32.0565,31.9307,31.9936,39900.0
2007-11-06 10:35:00,45.79,45.82,45.76,45.81,13000.0,31.9936,32.0145,31.9726,32.0075,13000.0
2007-11-06 10:40:00,45.8,45.83,45.72,45.72,16100.0,32.0006,32.0215,31.9447,31.9447,16100.0
2007-11-06 10:45:00,45.73,45.73,45.59,45.59,31100.0,31.9516,31.9516,31.8538,31.8538,31100.0
2007-11-06 10:50:00,45.57,45.6,45.44,45.49,46000.0,31.8399,31.8608,31.749,31.784,46000.0
2007-11-06 10:55:00,45.49,45.5,45.33,45.42,37300.0,31.784,31.7909,31.6722,31.7351,37300.0
2007-11-06 11:00:00,45.4,45.43,45.39,45.4,18900.0,31.7211,31.742,31.7141,31.7211,18900.0
2007-11-06 11:05:00,45.41,45.48,45.4,45.45,34700.0,31.7281,31.777,31.7211,31.756,34700.0
2007-11-06 11:10:00,45.44,45.44,45.39,45.42,334600.0,31.749,31.749,31.7141,31.7351,334600.0
2007-11-06 11:15:00,45.41,45.42,45.36,45.39,48800.0,31.7281,31.7351,31.6931,31.7141,48800.0
2007-11-06 11:20:00,45.39,45.47,45.38,45.4,93100.0,31.7141,31.77,31.7071,31.7211,93100.0
2007-11-06 11:25:00,45.4,45.41,45.36,45.37,57700.0,31.7211,31.7281,31.6931,31.7001,57700.0
2007-11-06 11:30:00,45.38,45.41,45.31,45.39,37600.0,31.7071,31.7281,31.6582,31.7141,37600.0
2007-11-06 11:35:00,45.39,45.41,45.37,45.4,19400.0,31.7141,31.7281,31.7001,31.7211,19400.0
2007-11-06 11:40:00,45.4,45.4,45.34,45.39,11700.0,31.7211,31.7211,31.6792,31.7141,11700.0
2007-11-06 11:45:00,45.38,45.4,45.32,45.32,8000.0,31.7071,31.7211,31.6652,31.6652,8000.0
2007-11-06 11:50:00,45.32,45.41,45.3,45.4,43500.0,31.6652,31.7281,31.6512,31.7211,43500.0
2007-11-06 11:55:00,45.4,45.4,45.3,45.33,29900.0,31.7211,31.7211,31.6512,31.6722,29900.0
2007-11-06 12:00:00,45.32,45.39,45.32,45.35,27300.0,31.6652,31.7141,31.6652,31.6861,27300.0
2007-11-06 12:05:00,45.35,45.35,45.29,45.34,29900.0,31.6861,31.6861,31.6442,31.6792,29900.0
2007-11-06 12:10:00,45.34,45.36,45.33,45.34,19300.0,31.6792,31.6931,31.6722,31.6792,19300.0
2007-11-06 12:15:00,45.34,45.38,45.3,45.35,44600.0,31.6792,31.7071,31.6512,31.6861,44600.0
2007-11-06 12:20:00,45.35,45.45,45.35,45.4,32600.0,31.6861,31.756,31.6861,31.7211,32600.0
2007-11-06 12:25:00,45.4,45.4,45.33,45.33,13800.0,31.7211,31.7211,31.6722,31.6722,13800.0
2007-11-06 12:30:00,45.34,45.36,45.29,45.35,38800.0,31.6792,31.6931,31.6442,31.6861,38800.0
2007-11-06 12:35:00,45.35,45.39,45.34,45.35,30600.0,31.6861,31.7141,31.6792,31.6861,30600.0
2007-11-06 12:40:00,45.34,45.35,45.29,45.33,32600.0,31.6792,31.6861,31.6442,31.6722,32600.0
2007-11-06 12:45:00,45.33,45.36,45.29,45.29,33300.0,31.6722,31.6931,31.6442,31.6442,33300.0
2007-11-06 12:50:00,45.29,45.37,45.29,45.37,19000.0,31.6442,31.7001,31.6442,31.7001,19000.0
2007-11-06 12:55:00,45.36,45.42,45.36,45.42,14000.0,31.6931,31.7351,31.6931,31.7351,14000.0
2007-11-06 13:00:00,45.41,45.43,45.39,45.4,15900.0,31.7281,31.742,31.7141,31.7211,15900.0
2007-11-06 13:05:00,45.41,45.42,45.39,45.41,21500.0,31.7281,31.7351,31.7141,31.7281,21500.0
2007-11-06 13:10:00,45.42,45.42,45.36,45.39,22200.0,31.7351,31.7351,31.6931,31.7141,22200.0
2007-11-06 13:15:00,45.41,45.41,45.37,45.39,10600.0,31.7281,31.7281,31.7001,31.7141,10600.0
2007-11-06 13:20:00,45.39,45.41,45.39,45.4,12000.0,31.7141,31.7281,31.7141,31.7211,12000.0
2007-11-06 13:25:00,45.41,45.41,45.37,45.37,15000.0,31.7281,31.7281,31.7001,31.7001,15000.0
2007-11-06 13:30:00,45.4,45.43,45.38,45.43,14700.0,31.7211,31.742,31.7071,31.742,14700.0
2007-11-06 13:35:00,45.43,45.57,45.42,45.55,20600.0,31.742,31.8399,31.7351,31.8259,20600.0
2007-11-06 13:40:00,45.56,45.56,45.39,45.41,64600.0,31.8329,31.8329,31.7141,31.7281,64600.0
2007-11-06 13:45:00,45.4,45.48,45.39,45.45,21800.0,31.7211,31.777,31.7141,31.756,21800.0
2007-11-06 13:50:00,45.43,45.52,45.43,45.51,20700.0,31.742,31.8049,31.742,31.7979,20700.0
2007-11-06 13:55:00,45.52,45.52,45.37,45.39,32900.0,31.8049,31.8049,31.7001,31.7141,32900.0
2007-11-06 14:00:00,45.39,45.41,45.38,45.4,30700.0,31.7141,31.7281,31.7071,31.7211,30700.0
2007-11-06 14:05:00,45.39,45.42,45.33,45.39,29200.0,31.7141,31.7351,31.6722,31.7141,29200.0
2007-11-06 14:10:00,45.39,45.49,45.36,45.47,35100.0,31.7141,31.784,31.6931,31.77,35100.0
2007-11-06 14:15:00,45.48,45.49,45.44,45.48,14600.0,31.777,31.784,31.749,31.777,14600.0
2007-11-06 14:20:00,45.48,45.53,45.39,45.52,28900.0,31.777,31.8119,31.7141,31.8049,28900.0
2007-11-06 14:25:00,45.52,45.53,45.41,45.41,28100.0,31.8049,31.8119,31.7281,31.7281,28100.0
2007-11-06 14:30:00,45.4,45.46,45.39,45.46,32600.0,31.7211,31.763,31.7141,31.763,32600.0
2007-11-06 14:35:00,45.47,45.5,45.44,45.44,32000.0,31.77,31.7909,31.749,31.749,32000.0
2007-11-06 14:40:00,45.44,45.45,45.38,45.4,24100.0,31.749,31.756,31.7071,31.7211,24100.0
2007-11-06 14:45:00,45.41,45.46,45.36,45.37,32500.0,31.7281,31.763,31.6931,31.7001,32500.0
2007-11-06 14:50:00,45.37,45.45,45.35,45.45,45400.0,31.7001,31.756,31.6861,31.756,45400.0
2007-11-06 14:55:00,45.45,45.49,45.44,45.45,34000.0,31.756,31.784,31.749,31.756,34000.0
2007-11-06 15:00:00,45.45,45.46,45.41,45.44,27600.0,31.756,31.763,31.7281,31.749,27600.0
2007-11-06 15:05:00,45.41,45.41,45.34,45.37,134000.0,31.7281,31.7281,31.6792,31.7001,134000.0
2007-11-06 15:10:00,45.37,45.39,45.33,45.35,32300.0,31.7001,31.7141,31.6722,31.6861,32300.0
2007-11-06 15:15:00,45.34,45.47,45.33,45.46,34300.0,31.6792,31.77,31.6722,31.763,34300.0
2007-11-06 15:20:00,45.45,45.46,45.39,45.39,28200.0,31.756,31.763,31.7141,31.7141,28200.0
2007-11-06 15:25:00,45.4,45.47,45.39,45.44,39800.0,31.7211,31.77,31.7141,31.749,39800.0
2007-11-06 15:30:00,45.43,45.48,45.4,45.4,33100.0,31.742,31.777,31.7211,31.7211,33100.0
2007-11-06 15:35:00,45.41,45.41,45.34,45.36,57900.0,31.7281,31.7281,31.6792,31.6931,57900.0
2007-11-06 15:40:00,45.35,45.49,45.35,45.47,69000.0,31.6861,31.784,31.6861,31.77,69000.0
2007-11-06 15:45:00,45.47,45.53,45.43,45.52,65200.0,31.77,31.8119,31.742,31.8049,65200.0
2007-11-06 15:50:00,45.52,45.56,45.49,45.52,163200.0,31.8049,31.8329,31.784,31.8049,163200.0
2007-11-06 15:55:00,45.52,45.59,45.51,45.59,175100.0,31.8049,31.8538,31.7979,31.8538,175100.0
2007-11-07 09:30:00,45.85,45.93,45.35,45.8,174700.0,32.0355,32.0914,31.6861,32.0006,174700.0
2007-11-07 09:35:00,45.81,45.89,45.72,45.72,208300.0,32.0075,32.0634,31.9447,31.9447,208300.0
2007-11-07 09:40:00,45.72,45.86,45.69,45.76,142300.0,31.9447,32.0425,31.9237,31.9726,142300.0
2007-11-07 09:45:00,45.76,45.81,45.67,45.73,178700.0,31.9726,32.0075,31.9097,31.9516,178700.0
2007-11-07 09:50:00,45.74,45.84,45.74,45.8,132600.0,31.9586,32.0285,31.9586,32.0006,132600.0
2007-11-07 09:55:00,45.8,45.84,45.75,45.78,86100.0,32.0006,32.0285,31.9656,31.9866,86100.0
2007-11-07 10:00:00,45.77,45.78,45.69,45.71,95600.0,31.9796,31.9866,31.9237,31.9377,95600.0
2007-11-07 10:05:00,45.72,45.92,45.72,45.86,203500.0,31.9447,32.0844,31.9447,32.0425,203500.0
2007-11-07 10:10:00,45.85,45.85,45.74,45.74,64000.0,32.0355,32.0355,31.9586,31.9586,64000.0
2007-11-07 10:15:00,45.76,45.81,45.75,45.8,23700.0,31.9726,32.0075,31.9656,32.0006,23700.0
2007-11-07 10:20:00,45.8,45.81,45.77,45.79,78800.0,32.0006,32.0075,31.9796,31.9936,78800.0
2007-11-07 10:25:00,45.79,45.8,45.71,45.78,78000.0,31.9936,32.0006,31.9377,31.9866,78000.0
2007-11-07 10:30:00,45.78,45.81,45.7,45.7,40200.0,31.9866,32.0075,31.9307,31.9307,40200.0
2007-11-07 10:35:00,45.7,45.72,45.49,45.49,58300.0,31.9307,31.9447,31.784,31.784,58300.0
2007-11-07 10:40:00,45.49,45.52,45.43,45.51,85000.0,31.784,31.8049,31.742,31.7979,85000.0
2007-11-07 10:45:00,45.49,45.62,45.48,45.62,155700.0,31.784,31.8748,31.777,31.8748,155700.0
2007-11-07 10:50:00,45.62,45.64,45.54,45.57,52900.0,31.8748,31.8888,31.8189,31.8399,52900.0
2007-11-07 10:55:00,45.57,45.58,45.43,45.43,52600.0,31.8399,31.8468,31.742,31.742,52600.0
2007-11-07 11:00:00,45.43,45.5,45.42,45.43,67200.0,31.742,31.7909,31.7351,31.742,67200.0
2007-11-07 11:05:00,45.41,45.49,45.34,45.45,52800.0,31.7281,31.784,31.6792,31.756,52800.0
2007-11-07 11:10:00,45.45,45.48,45.37,45.42,58100.0,31.756,31.777,31.7001,31.7351,58100.0
2007-11-07 11:15:00,45.44,45.45,45.38,45.4,22600.0,31.749,31.756,31.7071,31.7211,22600.0
2007-11-07 11:20:00,45.4,45.4,45.34,45.36,24000.0,31.7211,31.7211,31.6792,31.6931,24000.0
2007-11-07 11:25:00,45.37,45.43,45.24,45.24,89900.0,31.7001,31.742,31.6093,31.6093,89900.0
2007-11-07 11:30:00,45.26,45.38,45.25,45.33,41300.0,31.6233,31.7071,31.6163,31.6722,41300.0
2007-11-07 11:35:00,45.34,45.34,45.28,45.31,17700.0,31.6792,31.6792,31.6372,31.6582,17700.0
2007-11-07 11:40:00,45.3,45.31,45.27,45.29,17400.0,31.6512,31.6582,31.6302,31.6442,17400.0
2007-11-07 11:45:00,45.28,45.28,45.2,45.22,35300.0,31.6372,31.6372,31.5813,31.5953,35300.0
2007-11-07 11:50:00,45.22,45.23,45.16,45.2,33800.0,31.5953,31.6023,31.5534,31.5813,33800.0
2007-11-07 11:55:00,45.2,45.27,45.17,45.19,66100.0,31.5813,31.6302,31.5604,31.5743,66100.0
2007-11-07 12:00:00,45.19,45.2,45.1,45.1,42100.0,31.5743,31.5813,31.5115,31.5115,42100.0
2007-11-07 12:05:00,45.1,45.12,45.05,45.1,31800.0,31.5115,31.5254,31.4765,31.5115,31800.0
2007-11-07 12:10:00,45.08,45.1,44.92,45.03,59300.0,31.4975,31.5115,31.3857,31.4626,59300.0
2007-11-07 12:15:00,45.03,45.03,44.85,44.85,54600.0,31.4626,31.4626,31.3368,31.3368,54600.0
2007-11-07 12:20:00,44.85,45.02,44.85,44.91,71400.0,31.3368,31.4556,31.3368,31.3787,71400.0
2007-11-07 12:25:00,44.92,44.97,44.85,44.93,40200.0,31.3857,31.4206,31.3368,31.3927,40200.0
2007-11-07 12:30:00,44.93,45.26,44.91,45.2,47500.0,31.3927,31.6233,31.3787,31.5813,47500.0
2007-11-07 12:35:00,45.2,45.2,45.14,45.15,29500.0,31.5813,31.5813,31.5394,31.5464,29500.0
2007-11-07 12:40:00,45.15,45.15,45.05,45.1,18800.0,31.5464,31.5464,31.4765,31.5115,18800.0
2007-11-07 12:45:00,45.09,45.12,44.91,44.93,31700.0,31.5045,31.5254,31.3787,31.3927,31700.0
2007-11-07 12:50:00,44.93,44.99,44.91,44.99,20300.0,31.3927,31.4346,31.3787,31.4346,20300.0
2007-11-07 12:55:00,44.98,45.03,44.94,44.96,14200.0,31.4276,31.4626,31.3997,31.4136,14200.0
2007-11-07 13:00:00,44.95,44.99,44.91,44.99,20800.0,31.4067,31.4346,31.3787,31.4346,20800.0
2007-11-07 13:05:00,45.0,45.09,45.0,45.06,15000.0,31.4416,31.5045,31.4416,31.4835,15000.0
2007-11-07 13:10:00,45.06,45.07,44.9,44.9,14300.0,31.4835,31.4905,31.3717,31.3717,14300.0
2007-11-07 13:15:00,44.9,44.9,44.63,44.67,68800.0,31.3717,31.3717,31.1831,31.211,68800.0
2007-11-07 13:20:00,44.67,44.86,44.65,44.79,37800.0,31.211,31.3438,31.1971,31.2949,37800.0
2007-11-07 13:25:00,44.79,44.89,44.75,44.87,46900.0,31.2949,31.3647,31.2669,31.3508,46900.0
2007-11-07 13:30:00,44.87,44.91,44.85,44.9,59000.0,31.3508,31.3787,31.3368,31.3717,59000.0
2007-11-07 13:35:00,44.9,44.93,44.83,44.85,44900.0,31.3717,31.3927,31.3228,31.3368,44900.0
2007-11-07 13:40:00,44.84,44.95,44.79,44.83,62000.0,31.3298,31.4067,31.2949,31.3228,62000.0
2007-11-07 13:45:00,44.82,44.82,44.72,44.82,48100.0,31.3158,31.3158,31.246,31.3158,48100.0
2007-11-07 13:50:00,44.8,44.92,44.8,44.84,14100.0,31.3019,31.3857,31.3019,31.3298,14100.0
2007-11-07 13:55:00,44.83,44.94,44.8,44.91,13500.0,31.3228,31.3997,31.3019,31.3787,13500.0
2007-11-07 14:00:00,44.91,44.92,44.88,44.9,10500.0,31.3787,31.3857,31.3578,31.3717,10500.0
2007-11-07 14:05:00,44.89,44.93,44.88,44.92,13700.0,31.3647,31.3927,31.3578,31.3857,13700.0
2007-11-07 14:10:00,44.91,45.01,44.88,45.01,23600.0,31.3787,31.4486,31.3578,31.4486,23600.0
2007-11-07 14:15:00,45.01,45.02,44.94,44.99,30700.0,31.4486,31.4556,31.3997,31.4346,30700.0
2007-11-07 14:20:00,44.99,45.02,44.98,45.02,20900.0,31.4346,31.4556,31.4276,31.4556,20900.0
2007-11-07 14:25:00,45.02,45.12,45.01,45.06,26200.0,31.4556,31.5254,31.4486,31.4835,26200.0
2007-11-07 14:30:00,45.05,45.1,45.01,45.06,30900.0,31.4765,31.5115,31.4486,31.4835,30900.0
2007-11-07 14:35:00,45.07,45.1,45.03,45.08,30500.0,31.4905,31.5115,31.4626,31.4975,30500.0
2007-11-07 14:40:00,45.11,45.2,45.09,45.18,28000.0,31.5185,31.5813,31.5045,31.5674,28000.0
2007-11-07 14:45:00,45.18,45.19,45.0,45.02,34500.0,31.5674,31.5743,31.4416,31.4556,34500.0
2007-11-07 14:50:00,45.02,45.04,44.88,44.89,14700.0,31.4556,31.4695,31.3578,31.3647,14700.0
2007-11-07 14:55:00,44.89,44.91,44.76,44.86,18800.0,31.3647,31.3787,31.2739,31.3438,18800.0
2007-11-07 15:00:00,44.86,44.97,44.83,44.84,15700.0,31.3438,31.4206,31.3228,31.3298,15700.0
2007-11-07 15:05:00,44.84,44.96,44.82,44.94,43600.0,31.3298,31.4136,31.3158,31.3997,43600.0
2007-11-07 15:10:00,44.94,45.02,44.88,44.91,52200.0,31.3997,31.4556,31.3578,31.3787,52200.0
2007-11-07 15:15:00,44.89,44.97,44.86,44.88,27100.0,31.3647,31.4206,31.3438,31.3578,27100.0
2007-11-07 15:20:00,44.87,44.95,44.84,44.86,32800.0,31.3508,31.4067,31.3298,31.3438,32800.0
2007-11-07 15:25:00,44.86,44.87,44.71,44.73,65800.0,31.3438,31.3508,31.239,31.2529,65800.0
2007-11-07 15:30:00,44.73,44.83,44.73,44.77,58600.0,31.2529,31.3228,31.2529,31.2809,58600.0
2007-11-07 15:35:00,44.78,44.8,44.68,44.69,75200.0,31.2879,31.3019,31.218,31.225,75200.0
2007-11-07 15:40:00,44.7,44.85,44.66,44.83,87400.0,31.232,31.3368,31.204,31.3228,87400.0
2007-11-07 15:45:00,44.84,44.89,44.81,44.81,89900.0,31.3298,31.3647,31.3088,31.3088,89900.0
2007-11-07 15:50:00,44.81,44.82,44.67,44.68,83700.0,31.3088,31.3158,31.211,31.218,83700.0
2007-11-07 15:55:00,44.68,44.93,44.63,44.64,121900.0,31.218,31.3927,31.1831,31.1901,121900.0
2007-11-08 09:30:00,45.0,45.3,44.98,45.19,80200.0,31.4416,31.6512,31.4276,31.5743,80200.0
2007-11-08 09:35:00,45.19,45.29,45.03,45.15,56400.0,31.5743,31.6442,31.4626,31.5464,56400.0
2007-11-08 09:40:00,45.15,45.18,44.85,44.91,58900.0,31.5464,31.5674,31.3368,31.3787,58900.0
2007-11-08 09:45:00,44.92,45.11,44.88,44.99,116100.0,31.3857,31.5185,31.3578,31.4346,116100.0
2007-11-08 09:50:00,44.99,45.1,44.94,45.0,85800.0,31.4346,31.5115,31.3997,31.4416,85800.0
2007-11-08 09:55:00,45.01,45.07,44.91,45.05,52500.0,31.4486,31.4905,31.3787,31.4765,52500.0
2007-11-08 10:00:00,45.07,45.13,44.95,44.98,99500.0,31.4905,31.5324,31.4067,31.4276,99500.0
2007-11-08 10:05:00,44.98,45.1,44.92,45.06,112800.0,31.4276,31.5115,31.3857,31.4835,112800.0
2007-11-08 10:10:00,45.06,45.13,45.0,45.06,135600.0,31.4835,31.5324,31.4416,31.4835,135600.0
2007-11-08 10:15:00,45.04,45.19,45.0,45.14,73300.0,31.4695,31.5743,31.4416,31.5394,73300.0
2007-11-08 10:20:00,45.16,45.32,45.13,45.21,90900.0,31.5534,31.6652,31.5324,31.5883,90900.0
2007-11-08 10:25:00,45.18,45.21,45.12,45.19,36400.0,31.5674,31.5883,31.5254,31.5743,36400.0
2007-11-08 10:30:00,45.17,45.19,45.02,45.06,34400.0,31.5604,31.5743,31.4556,31.4835,34400.0
2007-11-08 10:35:00,45.04,45.09,45.01,45.02,49000.0,31.4695,31.5045,31.4486,31.4556,49000.0
2007-11-08 10:40:00,45.02,45.07,45.0,45.01,36700.0,31.4556,31.4905,31.4416,31.4486,36700.0
2007-11-08 10:45:00,45.0,45.14,44.98,45.07,77600.0,31.4416,31.5394,31.4276,31.4905,77600.0
2007-11-08 10:50:00,45.07,45.17,45.06,45.1,43100.0,31.4905,31.5604,31.4835,31.5115,43100.0
2007-11-08 10:55:00,45.1,45.19,45.05,45.1,52100.0,31.5115,31.5743,31.4765,31.5115,52100.0
2007-11-08 11:00:00,45.11,45.18,45.08,45.14,39700.0,31.5185,31.5674,31.4975,31.5394,39700.0
2007-11-08 11:05:00,45.14,45.22,45.01,45.2,50100.0,31.5394,31.5953,31.4486,31.5813,50100.0
2007-11-08 11:10:00,45.21,45.26,45.18,45.19,72400.0,31.5883,31.6233,31.5674,31.5743,72400.0
2007-11-08 11:15:00,45.21,45.27,45.16,45.17,73600.0,31.5883,31.6302,31.5534,31.5604,73600.0
2007-11-08 11:20:00,45.17,45.22,45.13,45.17,48700.0,31.5604,31.5953,31.5324,31.5604,48700.0
2007-11-08 11:25:00,45.16,45.24,45.14,45.16,112700.0,31.5534,31.6093,31.5394,31.5534,112700.0
2007-11-08 11:30:00,45.17,45.17,45.0,45.01,171800.0,31.5604,31.5604,31.4416,31.4486,171800.0
2007-11-08 11:35:00,45.01,45.07,44.73,44.73,159700.0,31.4486,31.4905,31.2529,31.2529,159700.0
2007-11-08 11:40:00,44.73,44.76,44.58,44.69,120200.0,31.2529,31.2739,31.1481,31.225,120200.0
2007-11-08 11:45:00,44.69,44.71,44.48,44.48,56000.0,31.225,31.239,31.0783,31.0783,56000.0
2007-11-08 11:50:00,44.47,44.58,44.4,44.55,23300.0,31.0713,31.1481,31.0224,31.1272,23300.0
2007-11-08 11:55:00,44.55,44.65,44.54,44.65,30800.0,31.1272,31.1971,31.1202,31.1971,30800.0
2007-11-08 12:00:00,44.64,44.72,44.64,44.65,19400.0,31.1901,31.246,31.1901,31.1971,19400.0
2007-11-08 12:05:00,44.66,44.72,44.5,44.57,53400.0,31.204,31.246,31.0922,31.1412,53400.0
2007-11-08 12:10:00,44.56,44.62,44.52,44.59,9200.0,31.1342,31.1761,31.1062,31.1551,9200.0
2007-11-08 12:15:00,44.59,44.65,44.46,44.47,26700.0,31.1551,31.1971,31.0643,31.0713,26700.0
2007-11-08 12:20:00,44.47,44.48,44.4,44.43,34500.0,31.0713,31.0783,31.0224,31.0433,34500.0
2007-11-08 12:25:00,44.42,44.5,44.34,44.44,19200.0,31.0363,31.0922,30.9805,31.0503,19200.0
2007-11-08 12:30:00,44.47,44.5,44.42,44.48,37300.0,31.0713,31.0922,31.0363,31.0783,37300.0
2007-11-08 12:35:00,44.49,44.5,44.31,44.39,33400.0,31.0853,31.0922,30.9595,31.0154,33400.0
2007-11-08 12:40:00,44.41,44.43,44.23,44.28,28300.0,31.0294,31.0433,30.9036,30.9385,28300.0
2007-11-08 12:45:00,44.3,44.4,44.23,44.38,57200.0,30.9525,31.0224,30.9036,31.0084,57200.0
2007-11-08 12:50:00,44.37,44.4,44.32,44.38,29900.0,31.0014,31.0224,30.9665,31.0084,29900.0
2007-11-08 12:55:00,44.38,44.47,44.35,44.43,20200.0,31.0084,31.0713,30.9874,31.0433,20200.0
2007-11-08 13:00:00,44.42,44.42,44.3,44.39,38600.0,31.0363,31.0363,30.9525,31.0154,38600.0
2007-11-08 13:05:00,44.37,44.38,44.23,44.3,60500.0,31.0014,31.0084,30.9036,30.9525,60500.0
2007-11-08 13:10:00,44.33,44.5,44.28,44.38,28200.0,30.9735,31.0922,30.9385,31.0084,28200.0
2007-11-08 13:15:00,44.38,44.46,44.32,44.4,85600.0,31.0084,31.0643,30.9665,31.0224,85600.0
2007-11-08 13:20:00,44.41,44.44,44.32,44.33,67000.0,31.0294,31.0503,30.9665,30.9735,67000.0
2007-11-08 13:25:00,44.33,44.45,44.28,44.33,74800.0,30.9735,31.0573,30.9385,30.9735,74800.0
2007-11-08 13:30:00,44.33,44.43,44.3,44.33,44000.0,30.9735,31.0433,30.9525,30.9735,44000.0
2007-11-08 13:35:00,44.33,44.4,44.29,44.37,42300.0,30.9735,31.0224,30.9455,31.0014,42300.0
2007-11-08 13:40:00,44.39,44.4,44.27,44.35,38500.0,31.0154,31.0224,30.9315,30.9874,38500.0
2007-11-08 13:45:00,44.35,44.4,44.27,44.27,21700.0,30.9874,31.0224,30.9315,30.9315,21700.0
2007-11-08 13:50:00,44.29,44.33,44.26,44.28,46500.0,30.9455,30.9735,30.9246,30.9385,46500.0
2007-11-08 13:55:00,44.28,44.5,44.28,44.45,61500.0,30.9385,31.0922,30.9385,31.0573,61500.0
2007-11-08 14:00:00,44.44,44.5,44.36,44.45,33200.0,31.0503,31.0922,30.9944,31.0573,33200.0
2007-11-08 14:05:00,44.46,44.49,44.32,44.38,83300.0,31.0643,31.0853,30.9665,31.0084,83300.0
2007-11-08 14:10:00,44.38,44.4,44.33,44.38,35300.0,31.0084,31.0224,30.9735,31.0084,35300.0
2007-11-08 14:15:00,44.39,44.39,44.26,44.35,55000.0,31.0154,31.0154,30.9246,30.9874,55000.0
2007-11-08 14:20:00,44.36,44.45,44.32,44.39,53400.0,30.9944,31.0573,30.9665,31.0154,53400.0
2007-11-08 14:25:00,44.39,44.4,44.35,44.37,63800.0,31.0154,31.0224,30.9874,31.0014,63800.0
2007-11-08 14:30:00,44.37,44.48,44.36,44.44,77600.0,31.0014,31.0783,30.9944,31.0503,77600.0
2007-11-08 14:35:00,44.42,44.43,44.28,44.3,169200.0,31.0363,31.0433,30.9385,30.9525,169200.0
2007-11-08 14:40:00,44.29,44.35,44.29,44.35,29500.0,30.9455,30.9874,30.9455,30.9874,29500.0
2007-11-08 14:45:00,44.34,44.42,44.3,44.37,35000.0,30.9805,31.0363,30.9525,31.0014,35000.0
2007-11-08 14:50:00,44.4,44.4,44.25,44.28,31700.0,31.0224,31.0224,30.9176,30.9385,31700.0
2007-11-08 14:55:00,44.29,44.46,44.26,44.45,51000.0,30.9455,31.0643,30.9246,31.0573,51000.0
2007-11-08 15:00:00,44.45,44.65,44.4,44.57,74200.0,31.0573,31.1971,31.0224,31.1412,74200.0
2007-11-08 15:05:00,44.58,44.75,44.57,44.66,215900.0,31.1481,31.2669,31.1412,31.204,215900.0
2007-11-08 15:10:00,44.66,44.67,44.54,44.61,273300.0,31.204,31.211,31.1202,31.1691,273300.0
2007-11-08 15:15:00,44.61,44.67,44.6,44.64,108400.0,31.1691,31.211,31.1621,31.1901,108400.0
2007-11-08 15:20:00,44.64,44.68,44.59,44.66,125300.0,31.1901,31.218,31.1551,31.204,125300.0
2007-11-08 15:25:00,44.66,44.73,44.61,44.63,81600.0,31.204,31.2529,31.1691,31.1831,81600.0
2007-11-08 15:30:00,44.63,44.65,44.57,44.59,95400.0,31.1831,31.1971,31.1412,31.1551,95400.0
2007-11-08 15:35:00,44.59,44.62,44.52,44.57,136000.0,31.1551,31.1761,31.1062,31.1412,136000.0
2007-11-08 15:40:00,44.57,44.76,44.57,44.73,186000.0,31.1412,31.2739,31.1412,31.2529,186000.0
2007-11-08 15:45:00,44.73,44.77,44.62,44.7,137600.0,31.2529,31.2809,31.1761,31.232,137600.0
2007-11-08 15:50:00,44.71,44.97,44.71,44.96,175100.0,31.239,31.4206,31.239,31.4136,175100.0
2007-11-08 15:55:00,44.96,45.0,44.76,44.81,312200.0,31.4136,31.4416,31.2739,31.3088,312200.0
2007-11-09 09:30:00,44.29,44.39,44.16,44.27,63900.0,30.9455,31.0154,30.8547,30.9315,63900.0
2007-11-09 09:35:00,44.37,44.4,44.07,44.17,45000.0,31.0014,31.0224,30.7918,30.8617,45000.0
2007-11-09 09:40:00,44.17,44.31,44.14,44.29,40900.0,30.8617,30.9595,30.8407,30.9455,40900.0
2007-11-09 09:45:00,44.29,44.43,44.21,44.39,82300.0,30.9455,31.0433,30.8896,31.0154,82300.0
2007-11-09 09:50:00,44.39,44.41,44.15,44.17,64900.0,31.0154,31.0294,30.8477,30.8617,64900.0
2007-11-09 09:55:00,44.18,44.27,44.12,44.2,79700.0,30.8687,30.9315,30.8267,30.8826,79700.0
2007-11-09 10:00:00,44.2,44.32,44.1,44.22,173600.0,30.8826,30.9665,30.8128,30.8966,173600.0
2007-11-09 10:05:00,44.24,44.28,44.11,44.18,121900.0,30.9106,30.9385,30.8198,30.8687,121900.0
2007-11-09 10:10:00,44.2,44.23,44.12,44.17,139400.0,30.8826,30.9036,30.8267,30.8617,139400.0
2007-11-09 10:15:00,44.16,44.39,44.13,44.28,242100.0,30.8547,31.0154,30.8337,30.9385,242100.0
2007-11-09 10:20:00,44.28,44.28,44.11,44.12,221100.0,30.9385,30.9385,30.8198,30.8267,221100.0
2007-11-09 10:25:00,44.13,44.22,44.08,44.19,56300.0,30.8337,30.8966,30.7988,30.8756,56300.0
2007-11-09 10:30:00,44.21,44.23,44.08,44.11,48300.0,30.8896,30.9036,30.7988,30.8198,48300.0
2007-11-09 10:35:00,44.11,44.18,44.1,44.17,33400.0,30.8198,30.8687,30.8128,30.8617,33400.0
2007-11-09 10:40:00,44.17,44.19,44.1,44.12,37700.0,30.8617,30.8756,30.8128,30.8267,37700.0
2007-11-09 10:45:00,44.11,44.12,43.93,43.99,55800.0,30.8198,30.8267,30.694,30.7359,55800.0
2007-11-09 10:50:00,43.99,44.01,43.92,43.94,27100.0,30.7359,30.7499,30.687,30.701,27100.0
2007-11-09 10:55:00,43.95,44.02,43.93,44.02,28700.0,30.708,30.7569,30.694,30.7569,28700.0
2007-11-09 11:00:00,44.03,44.25,43.91,43.95,38800.0,30.7639,30.9176,30.68,30.708,38800.0
2007-11-09 11:05:00,43.96,43.99,43.89,43.89,26400.0,30.7149,30.7359,30.666,30.666,26400.0
2007-11-09 11:10:00,43.89,44.06,43.86,44.05,61100.0,30.666,30.7848,30.6451,30.7778,61100.0
2007-11-09 11:15:00,44.05,44.1,44.04,44.06,22900.0,30.7778,30.8128,30.7708,30.7848,22900.0
2007-11-09 11:20:00,44.06,44.23,44.06,44.19,38100.0,30.7848,30.9036,30.7848,30.8756,38100.0
2007-11-09 11:25:00,44.19,44.22,44.06,44.06,64100.0,30.8756,30.8966,30.7848,30.7848,64100.0
2007-11-09 11:30:00,44.06,44.23,44.06,44.09,50400.0,30.7848,30.9036,30.7848,30.8058,50400.0
2007-11-09 11:35:00,44.08,44.1,44.02,44.03,14200.0,30.7988,30.8128,30.7569,30.7639,14200.0
2007-11-09 11:40:00,44.03,44.18,44.03,44.18,21400.0,30.7639,30.8687,30.7639,30.8687,21400.0
2007-11-09 11:45:00,44.19,44.28,44.09,44.2,169900.0,30.8756,30.9385,30.8058,30.8826,169900.0
2007-11-09 11:50:00,44.2,44.25,44.12,44.17,23800.0,30.8826,30.9176,30.8267,30.8617,23800.0
2007-11-09 11:55:00,44.18,44.34,44.16,44.33,14800.0,30.8687,30.9805,30.8547,30.9735,14800.0
2007-11-09 12:00:00,44.33,44.33,44.06,44.09,13700.0,30.9735,30.9735,30.7848,30.8058,13700.0
2007-11-09 12:05:00,44.11,44.16,44.03,44.15,50100.0,30.8198,30.8547,30.7639,30.8477,50100.0
2007-11-09 12:10:00,44.16,44.17,44.07,44.09,14300.0,30.8547,30.8617,30.7918,30.8058,14300.0
2007-11-09 12:15:00,44.07,44.14,44.01,44.13,21400.0,30.7918,30.8407,30.7499,30.8337,21400.0
2007-11-09 12:20:00,44.13,44.2,44.12,44.15,20500.0,30.8337,30.8826,30.8267,30.8477,20500.0
2007-11-09 12:25:00,44.16,44.23,44.13,44.21,15600.0,30.8547,30.9036,30.8337,30.8896,15600.0
2007-11-09 12:30:00,44.2,44.28,44.15,44.17,21200.0,30.8826,30.9385,30.8477,30.8617,21200.0
2007-11-09 12:35:00,44.17,44.4,44.17,44.36,32900.0,30.8617,31.0224,30.8617,30.9944,32900.0
2007-11-09 12:40:00,44.39,44.49,44.33,44.33,25300.0,31.0154,31.0853,30.9735,30.9735,25300.0
2007-11-09 12:45:00,44.37,44.44,44.35,44.37,37400.0,31.0014,31.0503,30.9874,31.0014,37400.0
2007-11-09 12:50:00,44.38,44.38,44.23,44.24,34800.0,31.0084,31.0084,30.9036,30.9106,34800.0
2007-11-09 12:55:00,44.26,44.28,44.18,44.18,20700.0,30.9246,30.9385,30.8687,30.8687,20700.0
2007-11-09 13:00:00,44.19,44.19,44.09,44.13,16000.0,30.8756,30.8756,30.8058,30.8337,16000.0
2007-11-09 13:05:00,44.14,44.14,43.96,44.02,46100.0,30.8407,30.8407,30.7149,30.7569,46100.0
2007-11-09 13:10:00,44.02,44.1,43.96,44.1,24900.0,30.7569,30.8128,30.7149,30.8128,24900.0
2007-11-09 13:15:00,44.1,44.29,44.1,44.29,22200.0,30.8128,30.9455,30.8128,30.9455,22200.0
2007-11-09 13:20:00,44.29,44.38,44.24,44.3,40200.0,30.9455,31.0084,30.9106,30.9525,40200.0
2007-11-09 13:25:00,44.3,44.3,44.18,44.23,23800.0,30.9525,30.9525,30.8687,30.9036,23800.0
2007-11-09 13:30:00,44.23,44.3,44.18,44.19,14200.0,30.9036,30.9525,30.8687,30.8756,14200.0
2007-11-09 13:35:00,44.2,44.21,44.13,44.14,26400.0,30.8826,30.8896,30.8337,30.8407,26400.0
2007-11-09 13:40:00,44.16,44.26,44.16,44.24,15200.0,30.8547,30.9246,30.8547,30.9106,15200.0
2007-11-09 13:45:00,44.25,44.29,44.22,44.27,11700.0,30.9176,30.9455,30.8966,30.9315,11700.0
2007-11-09 13:50:00,44.29,44.3,44.23,44.26,18700.0,30.9455,30.9525,30.9036,30.9246,18700.0
2007-11-09 13:55:00,44.26,44.27,44.23,44.24,17700.0,30.9246,30.9315,30.9036,30.9106,17700.0
2007-11-09 14:00:00,44.23,44.38,44.18,44.38,48800.0,30.9036,31.0084,30.8687,31.0084,48800.0
2007-11-09 14:05:00,44.39,44.41,44.28,44.3,58900.0,31.0154,31.0294,30.9385,30.9525,58900.0
2007-11-09 14:10:00,44.28,44.32,44.2,44.23,51200.0,30.9385,30.9665,30.8826,30.9036,51200.0
2007-11-09 14:15:00,44.21,44.29,44.2,44.29,141500.0,30.8896,30.9455,30.8826,30.9455,141500.0
2007-11-09 14:20:00,44.29,44.38,44.27,44.37,41400.0,30.9455,31.0084,30.9315,31.0014,41400.0
2007-11-09 14:25:00,44.36,44.38,44.25,44.29,117200.0,30.9944,31.0084,30.9176,30.9455,117200.0
2007-11-09 14:30:00,44.3,44.35,44.25,44.32,26900.0,30.9525,30.9874,30.9176,30.9665,26900.0
2007-11-09 14:35:00,44.31,44.37,44.28,44.35,26700.0,30.9595,31.0014,30.9385,30.9874,26700.0
2007-11-09 14:40:00,44.35,44.5,44.34,44.42,63900.0,30.9874,31.0922,30.9805,31.0363,63900.0
2007-11-09 14:45:00,44.42,44.43,44.38,44.41,34000.0,31.0363,31.0433,31.0084,31.0294,34000.0
2007-11-09 14:50:00,44.41,44.42,44.31,44.32,36100.0,31.0294,31.0363,30.9595,30.9665,36100.0
2007-11-09 14:55:00,44.33,44.38,44.28,44.33,29800.0,30.9735,31.0084,30.9385,30.9735,29800.0
2007-11-09 15:00:00,44.29,44.41,44.23,44.24,46600.0,30.9455,31.0294,30.9036,30.9106,46600.0
2007-11-09 15:05:00,44.23,44.3,44.22,44.28,37200.0,30.9036,30.9525,30.8966,30.9385,37200.0
2007-11-09 15:10:00,44.27,44.32,44.21,44.23,43700.0,30.9315,30.9665,30.8896,30.9036,43700.0
2007-11-09 15:15:00,44.24,44.35,44.19,44.31,119700.0,30.9106,30.9874,30.8756,30.9595,119700.0
2007-11-09 15:20:00,44.3,44.34,44.25,44.31,108900.0,30.9525,30.9805,30.9176,30.9595,108900.0
2007-11-09 15:25:00,44.31,44.31,44.15,44.22,44500.0,30.9595,30.9595,30.8477,30.8966,44500.0
2007-11-09 15:30:00,44.21,44.25,44.15,44.18,52100.0,30.8896,30.9176,30.8477,30.8687,52100.0
2007-11-09 15:35:00,44.18,44.21,44.09,44.15,68000.0,30.8687,30.8896,30.8058,30.8477,68000.0
2007-11-09 15:40:00,44.16,44.16,44.03,44.09,179000.0,30.8547,30.8547,30.7639,30.8058,179000.0
2007-11-09 15:45:00,44.09,44.17,44.05,44.08,186800.0,30.8058,30.8617,30.7778,30.7988,186800.0
2007-11-09 15:50:00,44.08,44.13,43.98,44.01,216000.0,30.7988,30.8337,30.7289,30.7499,216000.0
2007-11-09 15:55:00,44.0,44.07,43.91,43.91,223800.0,30.7429,30.7918,30.68,30.68,223800.0
2007-11-12 09:30:00,43.5,44.29,43.5,44.03,199300.0,30.3935,30.9455,30.3935,30.7639,199300.0
2007-11-12 09:35:00,44.01,44.37,43.91,44.26,112500.0,30.7499,31.0014,30.68,30.9246,112500.0
2007-11-12 09:40:00,44.32,44.45,44.3,44.39,93500.0,30.9665,31.0573,30.9525,31.0154,93500.0
2007-11-12 09:45:00,44.39,44.96,44.24,44.64,227100.0,31.0154,31.4136,30.9106,31.1901,227100.0
2007-11-12 09:50:00,44.65,44.74,44.53,44.66,120400.0,31.1971,31.2599,31.1132,31.204,120400.0
2007-11-12 09:55:00,44.66,44.68,44.32,44.35,48900.0,31.204,31.218,30.9665,30.9874,48900.0
2007-11-12 10:00:00,44.35,44.38,44.27,44.33,57700.0,30.9874,31.0084,30.9315,30.9735,57700.0
2007-11-12 10:05:00,44.31,44.46,44.28,44.28,116700.0,30.9595,31.0643,30.9385,30.9385,116700.0
2007-11-12 10:10:00,44.28,44.39,44.25,44.25,108300.0,30.9385,31.0154,30.9176,30.9176,108300.0
2007-11-12 10:15:00,44.26,44.44,44.23,44.44,15300.0,30.9246,31.0503,30.9036,31.0503,15300.0
2007-11-12 10:20:00,44.45,44.5,44.33,44.47,37300.0,31.0573,31.0922,30.9735,31.0713,37300.0
2007-11-12 10:25:00,44.49,44.52,44.43,44.51,55200.0,31.0853,31.1062,31.0433,31.0992,55200.0
2007-11-12 10:30:00,44.5,44.62,44.5,44.52,95800.0,31.0922,31.1761,31.0922,31.1062,95800.0
2007-11-12 10:35:00,44.52,44.59,44.45,44.59,52500.0,31.1062,31.1551,31.0573,31.1551,52500.0
2007-11-12 10:40:00,44.59,44.7,44.59,44.69,43900.0,31.1551,31.232,31.1551,31.225,43900.0
2007-11-12 10:45:00,44.68,44.73,44.65,44.69,67000.0,31.218,31.2529,31.1971,31.225,67000.0
2007-11-12 10:50:00,44.68,44.76,44.68,44.7,98000.0,31.218,31.2739,31.218,31.232,98000.0
2007-11-12 10:55:00,44.7,44.71,44.62,44.66,33800.0,31.232,31.239,31.1761,31.204,33800.0
2007-11-12 11:00:00,44.64,44.73,44.64,44.68,43400.0,31.1901,31.2529,31.1901,31.218,43400.0
2007-11-12 11:05:00,44.67,44.75,44.67,44.75,37200.0,31.211,31.2669,31.211,31.2669,37200.0
2007-11-12 11:10:00,44.75,44.77,44.7,44.7,69500.0,31.2669,31.2809,31.232,31.232,69500.0
2007-11-12 11:15:00,44.7,44.76,44.69,44.75,156300.0,31.232,31.2739,31.225,31.2669,156300.0
2007-11-12 11:20:00,44.74,44.76,44.73,44.76,204500.0,31.2599,31.2739,31.2529,31.2739,204500.0
2007-11-12 11:25:00,44.76,44.77,44.73,44.75,353500.0,31.2739,31.2809,31.2529,31.2669,353500.0
2007-11-12 11:30:00,44.75,44.75,44.63,44.65,21500.0,31.2669,31.2669,31.1831,31.1971,21500.0
2007-11-12 11:35:00,44.63,44.69,44.6,44.66,19200.0,31.1831,31.225,31.1621,31.204,19200.0
2007-11-12 11:40:00,44.67,44.7,44.64,44.69,10800.0,31.211,31.232,31.1901,31.225,10800.0
2007-11-12 11:45:00,44.69,44.71,44.68,44.68,12700.0,31.225,31.239,31.218,31.218,12700.0
2007-11-12 11:50:00,44.68,44.7,44.65,44.67,14700.0,31.218,31.232,31.1971,31.211,14700.0
2007-11-12 11:55:00,44.67,44.77,44.67,44.77,31400.0,31.211,31.2809,31.211,31.2809,31400.0
2007-11-12 12:00:00,44.77,44.89,44.77,44.88,45600.0,31.2809,31.3647,31.2809,31.3578,45600.0
2007-11-12 12:05:00,44.88,44.96,44.8,44.93,63700.0,31.3578,31.4136,31.3019,31.3927,63700.0
2007-11-12 12:10:00,44.94,44.94,44.8,44.88,38700.0,31.3997,31.3997,31.3019,31.3578,38700.0
2007-11-12 12:15:00,44.87,44.95,44.82,44.94,6300.0,31.3508,31.4067,31.3158,31.3997,6300.0
2007-11-12 12:20:00,44.95,45.02,44.95,44.99,30100.0,31.4067,31.4556,31.4067,31.4346,30100.0
2007-11-12 12:25:00,45.0,45.03,44.97,45.03,17300.0,31.4416,31.4626,31.4206,31.4626,17300.0
2007-11-12 12:30:00,45.03,45.11,45.02,45.1,19100.0,31.4626,31.5185,31.4556,31.5115,19100.0
2007-11-12 12:35:00,45.1,45.13,45.08,45.09,22000.0,31.5115,31.5324,31.4975,31.5045,22000.0
2007-11-12 12:40:00,45.08,45.09,45.04,45.05,8900.0,31.4975,31.5045,31.4695,31.4765,8900.0
2007-11-12 12:45:00,45.05,45.05,45.0,45.01,13500.0,31.4765,31.4765,31.4416,31.4486,13500.0
2007-11-12 12:50:00,45.0,45.02,44.97,45.0,13900.0,31.4416,31.4556,31.4206,31.4416,13900.0
2007-11-12 12:55:00,45.0,45.0,44.96,44.99,43000.0,31.4416,31.4416,31.4136,31.4346,43000.0
2007-11-12 13:00:00,44.99,45.0,44.91,44.98,26300.0,31.4346,31.4416,31.3787,31.4276,26300.0
2007-11-12 13:05:00,44.98,44.98,44.89,44.89,14000.0,31.4276,31.4276,31.3647,31.3647,14000.0
2007-11-12 13:10:00,44.89,44.98,44.88,44.94,67300.0,31.3647,31.4276,31.3578,31.3997,67300.0
2007-11-12 13:15:00,44.93,45.0,44.91,44.98,33700.0,31.3927,31.4416,31.3787,31.4276,33700.0
2007-11-12 13:20:00,44.96,45.01,44.95,45.01,12100.0,31.4136,31.4486,31.4067,31.4486,12100.0
2007-11-12 13:25:00,45.01,45.03,44.99,45.0,16100.0,31.4486,31.4626,31.4346,31.4416,16100.0
2007-11-12 13:30:00,45.0,45.02,44.98,45.0,15100.0,31.4416,31.4556,31.4276,31.4416,15100.0
2007-11-12 13:35:00,45.0,45.01,44.8,44.8,20300.0,31.4416,31.4486,31.3019,31.3019,20300.0
2007-11-12 13:40:00,44.79,44.88,44.77,44.86,24200.0,31.2949,31.3578,31.2809,31.3438,24200.0
2007-11-12 13:45:00,44.86,44.95,44.84,44.89,23900.0,31.3438,31.4067,31.3298,31.3647,23900.0
2007-11-12 13:50:00,44.9,44.96,44.86,44.91,23600.0,31.3717,31.4136,31.3438,31.3787,23600.0
2007-11-12 13:55:00,44.91,45.04,44.9,45.02,28600.0,31.3787,31.4695,31.3717,31.4556,28600.0
2007-11-12 14:00:00,45.01,45.05,44.99,45.02,24800.0,31.4486,31.4765,31.4346,31.4556,24800.0
2007-11-12 14:05:00,45.01,45.02,44.9,44.9,23800.0,31.4486,31.4556,31.3717,31.3717,23800.0
2007-11-12 14:10:00,44.9,44.9,44.85,44.86,13800.0,31.3717,31.3717,31.3368,31.3438,13800.0
2007-11-12 14:15:00,44.87,44.95,44.82,44.89,31000.0,31.3508,31.4067,31.3158,31.3647,31000.0
2007-11-12 14:20:00,44.87,44.96,44.86,44.93,28800.0,31.3508,31.4136,31.3438,31.3927,28800.0
2007-11-12 14:25:00,44.92,45.01,44.82,44.94,58600.0,31.3857,31.4486,31.3158,31.3997,58600.0
2007-11-12 14:30:00,44.95,45.05,44.95,45.02,98000.0,31.4067,31.4765,31.4067,31.4556,98000.0
2007-11-12 14:35:00,45.03,45.1,44.98,45.01,31300.0,31.4626,31.5115,31.4276,31.4486,31300.0
2007-11-12 14:40:00,45.01,45.1,44.98,44.98,35300.0,31.4486,31.5115,31.4276,31.4276,35300.0
2007-11-12 14:45:00,44.97,45.01,44.91,44.91,39900.0,31.4206,31.4486,31.3787,31.3787,39900.0
2007-11-12 14:50:00,44.89,44.99,44.85,44.88,62000.0,31.3647,31.4346,31.3368,31.3578,62000.0
2007-11-12 14:55:00,44.87,44.93,44.85,44.9,37400.0,31.3508,31.3927,31.3368,31.3717,37400.0
2007-11-12 15:00:00,44.9,44.9,44.79,44.87,66900.0,31.3717,31.3717,31.2949,31.3508,66900.0
2007-11-12 15:05:00,44.87,44.92,44.75,44.92,45500.0,31.3508,31.3857,31.2669,31.3857,45500.0
2007-11-12 15:10:00,44.92,44.93,44.78,44.79,47600.0,31.3857,31.3927,31.2879,31.2949,47600.0
2007-11-12 15:15:00,44.78,44.84,44.7,44.74,64300.0,31.2879,31.3298,31.232,31.2599,64300.0
2007-11-12 15:20:00,44.74,44.8,44.62,44.66,64800.0,31.2599,31.3019,31.1761,31.204,64800.0
2007-11-12 15:25:00,44.66,44.66,44.48,44.48,87800.0,31.204,31.204,31.0783,31.0783,87800.0
2007-11-12 15:30:00,44.47,44.54,44.47,44.53,214500.0,31.0713,31.1202,31.0713,31.1132,214500.0
2007-11-12 15:35:00,44.53,44.57,44.51,44.56,215800.0,31.1132,31.1412,31.0992,31.1342,215800.0
2007-11-12 15:40:00,44.57,44.6,44.5,44.52,100500.0,31.1412,31.1621,31.0922,31.1062,100500.0
2007-11-12 15:45:00,44.5,44.51,44.31,44.31,138600.0,31.0922,31.0992,30.9595,30.9595,138600.0
2007-11-12 15:50:00,44.31,44.35,44.16,44.21,112100.0,30.9595,30.9874,30.8547,30.8896,112100.0
2007-11-12 15:55:00,44.22,44.25,44.15,44.2,172000.0,30.8966,30.9176,30.8477,30.8826,172000.0
2007-11-13 09:30:00,44.69,44.71,44.58,44.65,38100.0,31.225,31.239,31.1481,31.1971,38100.0
2007-11-13 09:35:00,44.66,44.83,44.66,44.83,48500.0,31.204,31.3228,31.204,31.3228,48500.0
2007-11-13 09:40:00,44.81,44.84,44.64,44.68,39400.0,31.3088,31.3298,31.1901,31.218,39400.0
2007-11-13 09:45:00,44.68,44.68,44.58,44.67,49200.0,31.218,31.218,31.1481,31.211,49200.0
2007-11-13 09:50:00,44.63,44.66,44.54,44.63,119300.0,31.1831,31.204,31.1202,31.1831,119300.0
2007-11-13 09:55:00,44.64,44.68,44.59,44.65,51200.0,31.1901,31.218,31.1551,31.1971,51200.0
2007-11-13 10:00:00,44.64,44.83,44.62,44.77,187900.0,31.1901,31.3228,31.1761,31.2809,187900.0
2007-11-13 10:05:00,44.78,44.85,44.72,44.79,82400.0,31.2879,31.3368,31.246,31.2949,82400.0
2007-11-13 10:10:00,44.8,44.97,44.77,44.97,216900.0,31.3019,31.4206,31.2809,31.4206,216900.0
2007-11-13 10:15:00,44.97,44.99,44.83,44.98,61800.0,31.4206,31.4346,31.3228,31.4276,61800.0
2007-11-13 10:20:00,44.98,45.03,44.96,44.99,31100.0,31.4276,31.4626,31.4136,31.4346,31100.0
2007-11-13 10:25:00,45.0,45.12,44.98,45.12,55900.0,31.4416,31.5254,31.4276,31.5254,55900.0
2007-11-13 10:30:00,45.12,45.12,45.03,45.07,35400.0,31.5254,31.5254,31.4626,31.4905,35400.0
2007-11-13 10:35:00,45.07,45.12,45.05,45.1,27800.0,31.4905,31.5254,31.4765,31.5115,27800.0
2007-11-13 10:40:00,45.1,45.22,45.1,45.21,34800.0,31.5115,31.5953,31.5115,31.5883,34800.0
2007-11-13 10:45:00,45.2,45.32,45.2,45.26,34000.0,31.5813,31.6652,31.5813,31.6233,34000.0
2007-11-13 10:50:00,45.25,45.35,45.24,45.3,60900.0,31.6163,31.6861,31.6093,31.6512,60900.0
2007-11-13 10:55:00,45.28,45.33,45.22,45.28,40400.0,31.6372,31.6722,31.5953,31.6372,40400.0
2007-11-13 11:00:00,45.3,45.35,45.25,45.32,38100.0,31.6512,31.6861,31.6163,31.6652,38100.0
2007-11-13 11:05:00,45.33,45.34,45.2,45.23,21500.0,31.6722,31.6792,31.5813,31.6023,21500.0
2007-11-13 11:10:00,45.23,45.23,45.04,45.13,43000.0,31.6023,31.6023,31.4695,31.5324,43000.0
2007-11-13 11:15:00,45.15,45.16,45.08,45.08,23100.0,31.5464,31.5534,31.4975,31.4975,23100.0
2007-11-13 11:20:00,45.08,45.13,44.99,45.07,39300.0,31.4975,31.5324,31.4346,31.4905,39300.0
2007-11-13 11:25:00,45.07,45.07,45.01,45.04,23300.0,31.4905,31.4905,31.4486,31.4695,23300.0
2007-11-13 11:30:00,45.05,45.05,44.97,44.98,119800.0,31.4765,31.4765,31.4206,31.4276,119800.0
2007-11-13 11:35:00,45.0,45.06,44.9,44.91,25800.0,31.4416,31.4835,31.3717,31.3787,25800.0
2007-11-13 11:40:00,44.91,44.93,44.86,44.9,42900.0,31.3787,31.3927,31.3438,31.3717,42900.0
2007-11-13 11:45:00,44.88,44.88,44.76,44.77,19500.0,31.3578,31.3578,31.2739,31.2809,19500.0
2007-11-13 11:50:00,44.78,44.83,44.75,44.76,15800.0,31.2879,31.3228,31.2669,31.2739,15800.0
2007-11-13 11:55:00,44.77,44.87,44.77,44.82,10500.0,31.2809,31.3508,31.2809,31.3158,10500.0
2007-11-13 12:00:00,44.8,44.91,44.77,44.9,14000.0,31.3019,31.3787,31.2809,31.3717,14000.0
2007-11-13 12:05:00,44.91,45.01,44.85,44.98,44400.0,31.3787,31.4486,31.3368,31.4276,44400.0
2007-11-13 12:10:00,44.97,44.98,44.88,44.91,12800.0,31.4206,31.4276,31.3578,31.3787,12800.0
2007-11-13 12:15:00,44.92,45.01,44.91,44.96,18900.0,31.3857,31.4486,31.3787,31.4136,18900.0
2007-11-13 12:20:00,44.96,44.96,44.89,44.89,14000.0,31.4136,31.4136,31.3647,31.3647,14000.0
2007-11-13 12:25:00,44.9,44.9,44.82,44.87,11400.0,31.3717,31.3717,31.3158,31.3508,11400.0
2007-11-13 12:30:00,44.86,44.88,44.79,44.83,12900.0,31.3438,31.3578,31.2949,31.3228,12900.0
2007-11-13 12:35:00,44.83,44.88,44.82,44.85,8400.0,31.3228,31.3578,31.3158,31.3368,8400.0
2007-11-13 12:40:00,44.87,44.93,44.86,44.9,7200.0,31.3508,31.3927,31.3438,31.3717,7200.0
2007-11-13 12:45:00,44.9,44.91,44.85,44.88,12000.0,31.3717,31.3787,31.3368,31.3578,12000.0
2007-11-13 12:50:00,44.88,44.93,44.83,44.92,37900.0,31.3578,31.3927,31.3228,31.3857,37900.0
2007-11-13 12:55:00,44.92,44.93,44.84,44.9,43300.0,31.3857,31.3927,31.3298,31.3717,43300.0
2007-11-13 13:00:00,44.89,44.94,44.85,44.9,24900.0,31.3647,31.3997,31.3368,31.3717,24900.0
2007-11-13 13:05:00,44.9,44.94,44.88,44.91,16700.0,31.3717,31.3997,31.3578,31.3787,16700.0
2007-11-13 13:10:00,44.92,44.93,44.86,44.89,26900.0,31.3857,31.3927,31.3438,31.3647,26900.0
2007-11-13 13:15:00,44.89,44.92,44.87,44.89,27600.0,31.3647,31.3857,31.3508,31.3647,27600.0
2007-11-13 13:20:00,44.9,44.94,44.89,44.92,22800.0,31.3717,31.3997,31.3647,31.3857,22800.0
2007-11-13 13:25:00,44.91,44.93,44.89,44.92,42600.0,31.3787,31.3927,31.3647,31.3857,42600.0
2007-11-13 13:30:00,44.92,44.94,44.91,44.93,12800.0,31.3857,31.3997,31.3787,31.3927,12800.0
2007-11-13 13:35:00,44.92,44.99,44.89,44.95,44500.0,31.3857,31.4346,31.3647,31.4067,44500.0
2007-11-13 13:40:00,44.96,45.01,44.9,44.97,40400.0,31.4136,31.4486,31.3717,31.4206,40400.0
2007-11-13 13:45:00,44.97,45.02,44.97,45.0,33700.0,31.4206,31.4556,31.4206,31.4416,33700.0
2007-11-13 13:50:00,45.01,45.05,44.95,44.98,33100.0,31.4486,31.4765,31.4067,31.4276,33100.0
2007-11-13 13:55:00,44.98,45.01,44.96,44.99,25900.0,31.4276,31.4486,31.4136,31.4346,25900.0
2007-11-13 14:00:00,44.99,45.03,44.96,45.02,53200.0,31.4346,31.4626,31.4136,31.4556,53200.0
2007-11-13 14:05:00,45.01,45.02,44.98,45.0,15000.0,31.4486,31.4556,31.4276,31.4416,15000.0
2007-11-13 14:10:00,45.0,45.04,45.0,45.01,24000.0,31.4416,31.4695,31.4416,31.4486,24000.0
2007-11-13 14:15:00,45.01,45.05,44.97,44.97,31100.0,31.4486,31.4765,31.4206,31.4206,31100.0
2007-11-13 14:20:00,44.99,45.03,44.97,44.98,25300.0,31.4346,31.4626,31.4206,31.4276,25300.0
2007-11-13 14:25:00,44.99,45.02,44.95,44.99,96700.0,31.4346,31.4556,31.4067,31.4346,96700.0
2007-11-13 14:30:00,44.98,45.01,44.98,45.0,100500.0,31.4276,31.4486,31.4276,31.4416,100500.0
2007-11-13 14:35:00,45.0,45.03,44.99,45.0,35500.0,31.4416,31.4626,31.4346,31.4416,35500.0
2007-11-13 14:40:00,45.0,45.0,44.97,44.97,28300.0,31.4416,31.4416,31.4206,31.4206,28300.0
2007-11-13 14:45:00,44.97,45.04,44.97,45.03,29700.0,31.4206,31.4695,31.4206,31.4626,29700.0
2007-11-13 14:50:00,45.04,45.04,44.97,44.99,17000.0,31.4695,31.4695,31.4206,31.4346,17000.0
2007-11-13 14:55:00,45.01,45.01,44.94,44.97,24800.0,31.4486,31.4486,31.3997,31.4206,24800.0
2007-11-13 15:00:00,44.97,45.04,44.96,45.03,46500.0,31.4206,31.4695,31.4136,31.4626,46500.0
2007-11-13 15:05:00,45.03,45.07,45.01,45.06,30700.0,31.4626,31.4905,31.4486,31.4835,30700.0
2007-11-13 15:10:00,45.04,45.16,45.04,45.16,46600.0,31.4695,31.5534,31.4695,31.5534,46600.0
2007-11-13 15:15:00,45.16,45.26,45.1,45.23,160100.0,31.5534,31.6233,31.5115,31.6023,160100.0
2007-11-13 15:20:00,45.22,45.23,45.17,45.19,22700.0,31.5953,31.6023,31.5604,31.5743,22700.0
2007-11-13 15:25:00,45.19,45.21,45.16,45.18,55700.0,31.5743,31.5883,31.5534,31.5674,55700.0
2007-11-13 15:30:00,45.19,45.22,45.15,45.21,85100.0,31.5743,31.5953,31.5464,31.5883,85100.0
2007-11-13 15:35:00,45.22,45.24,45.18,45.21,46800.0,31.5953,31.6093,31.5674,31.5883,46800.0
2007-11-13 15:40:00,45.21,45.25,45.2,45.22,68000.0,31.5883,31.6163,31.5813,31.5953,68000.0
2007-11-13 15:45:00,45.22,45.26,45.2,45.26,128000.0,31.5953,31.6233,31.5813,31.6233,128000.0
2007-11-13 15:50:00,45.26,45.3,45.25,45.29,138700.0,31.6233,31.6512,31.6163,31.6442,138700.0
2007-11-13 15:55:00,45.29,45.35,45.27,45.31,167400.0,31.6442,31.6861,31.6302,31.6582,167400.0
2007-11-14 09:30:00,45.69,45.84,45.56,45.82,83400.0,31.9237,32.0285,31.8329,32.0145,83400.0
2007-11-14 09:35:00,45.81,46.02,45.79,45.98,90200.0,32.0075,32.1543,31.9936,32.1263,90200.0
2007-11-14 09:40:00,46.01,46.03,45.89,45.9,56100.0,32.1473,32.1613,32.0634,32.0704,56100.0
2007-11-14 09:45:00,45.9,46.03,45.79,45.84,43800.0,32.0704,32.1613,31.9936,32.0285,43800.0
2007-11-14 09:50:00,45.84,45.86,45.68,45.77,55200.0,32.0285,32.0425,31.9167,31.9796,55200.0
2007-11-14 09:55:00,45.76,45.76,45.64,45.71,116700.0,31.9726,31.9726,31.8888,31.9377,116700.0
2007-11-14 10:00:00,45.7,45.79,45.69,45.72,78300.0,31.9307,31.9936,31.9237,31.9447,78300.0
2007-11-14 10:05:00,45.73,45.78,45.65,45.65,71900.0,31.9516,31.9866,31.8958,31.8958,71900.0
2007-11-14 10:10:00,45.65,45.69,45.59,45.65,76000.0,31.8958,31.9237,31.8538,31.8958,76000.0
2007-11-14 10:15:00,45.64,45.65,45.58,45.63,41700.0,31.8888,31.8958,31.8468,31.8818,41700.0
2007-11-14 10:20:00,45.63,45.66,45.56,45.62,63700.0,31.8818,31.9027,31.8329,31.8748,63700.0
2007-11-14 10:25:00,45.62,45.63,45.52,45.53,23600.0,31.8748,31.8818,31.8049,31.8119,23600.0
2007-11-14 10:30:00,45.53,45.53,45.34,45.34,37700.0,31.8119,31.8119,31.6792,31.6792,37700.0
2007-11-14 10:35:00,45.35,45.42,45.34,45.38,45400.0,31.6861,31.7351,31.6792,31.7071,45400.0
2007-11-14 10:40:00,45.38,45.4,45.32,45.34,30900.0,31.7071,31.7211,31.6652,31.6792,30900.0
2007-11-14 10:45:00,45.34,45.43,45.34,45.41,52900.0,31.6792,31.742,31.6792,31.7281,52900.0
2007-11-14 10:50:00,45.42,45.43,45.38,45.4,33700.0,31.7351,31.742,31.7071,31.7211,33700.0
2007-11-14 10:55:00,45.41,45.47,45.4,45.47,48800.0,31.7281,31.77,31.7211,31.77,48800.0
2007-11-14 11:00:00,45.46,45.48,45.43,45.44,50500.0,31.763,31.777,31.742,31.749,50500.0
2007-11-14 11:05:00,45.44,45.44,45.25,45.25,54100.0,31.749,31.749,31.6163,31.6163,54100.0
2007-11-14 11:10:00,45.25,45.31,45.2,45.2,83200.0,31.6163,31.6582,31.5813,31.5813,83200.0
2007-11-14 11:15:00,45.19,45.21,45.15,45.17,32500.0,31.5743,31.5883,31.5464,31.5604,32500.0
2007-11-14 11:20:00,45.16,45.2,45.13,45.15,32200.0,31.5534,31.5813,31.5324,31.5464,32200.0
2007-11-14 11:25:00,45.13,45.17,45.07,45.08,37700.0,31.5324,31.5604,31.4905,31.4975,37700.0
2007-11-14 11:30:00,45.08,45.11,45.01,45.01,33900.0,31.4975,31.5185,31.4486,31.4486,33900.0
2007-11-14 11:35:00,45.01,45.03,44.91,45.02,54900.0,31.4486,31.4626,31.3787,31.4556,54900.0
2007-11-14 11:40:00,45.02,45.03,44.98,45.02,29700.0,31.4556,31.4626,31.4276,31.4556,29700.0
2007-11-14 11:45:00,45.01,45.11,45.01,45.11,33800.0,31.4486,31.5185,31.4486,31.5185,33800.0
2007-11-14 11:50:00,45.11,45.29,45.11,45.25,60200.0,31.5185,31.6442,31.5185,31.6163,60200.0
2007-11-14 11:55:00,45.25,45.32,45.22,45.3,89900.0,31.6163,31.6652,31.5953,31.6512,89900.0
2007-11-14 12:00:00,45.31,45.33,45.21,45.25,29200.0,31.6582,31.6722,31.5883,31.6163,29200.0
2007-11-14 12:05:00,45.25,45.29,45.23,45.28,25800.0,31.6163,31.6442,31.6023,31.6372,25800.0
2007-11-14 12:10:00,45.29,45.35,45.29,45.31,29500.0,31.6442,31.6861,31.6442,31.6582,29500.0
2007-11-14 12:15:00,45.3,45.31,45.24,45.26,47900.0,31.6512,31.6582,31.6093,31.6233,47900.0
2007-11-14 12:20:00,45.25,45.35,45.25,45.34,31300.0,31.6163,31.6861,31.6163,31.6792,31300.0
2007-11-14 12:25:00,45.33,45.34,45.28,45.33,39000.0,31.6722,31.6792,31.6372,31.6722,39000.0
2007-11-14 12:30:00,45.29,45.29,45.25,45.25,22100.0,31.6442,31.6442,31.6163,31.6163,22100.0
2007-11-14 12:35:00,45.25,45.27,45.25,45.26,19200.0,31.6163,31.6302,31.6163,31.6233,19200.0
2007-11-14 12:40:00,45.25,45.29,45.25,45.26,23200.0,31.6163,31.6442,31.6163,31.6233,23200.0
2007-11-14 12:45:00,45.26,45.3,45.24,45.27,36600.0,31.6233,31.6512,31.6093,31.6302,36600.0
2007-11-14 12:50:00,45.25,45.29,45.23,45.29,32400.0,31.6163,31.6442,31.6023,31.6442,32400.0
2007-11-14 12:55:00,45.27,45.28,45.15,45.15,37800.0,31.6302,31.6372,31.5464,31.5464,37800.0
2007-11-14 13:00:00,45.15,45.23,45.15,45.22,37200.0,31.5464,31.6023,31.5464,31.5953,37200.0
2007-11-14 13:05:00,45.23,45.25,45.22,45.22,42400.0,31.6023,31.6163,31.5953,31.5953,42400.0
2007-11-14 13:10:00,45.22,45.25,45.22,45.25,31300.0,31.5953,31.6163,31.5953,31.6163,31300.0
2007-11-14 13:15:00,45.24,45.24,45.2,45.22,24600.0,31.6093,31.6093,31.5813,31.5953,24600.0
2007-11-14 13:20:00,45.21,45.25,45.2,45.24,153100.0,31.5883,31.6163,31.5813,31.6093,153100.0
2007-11-14 13:25:00,45.24,45.25,45.22,45.24,16100.0,31.6093,31.6163,31.5953,31.6093,16100.0
2007-11-14 13:30:00,45.22,45.25,45.2,45.25,44100.0,31.5953,31.6163,31.5813,31.6163,44100.0
2007-11-14 13:35:00,45.25,45.25,45.18,45.22,22600.0,31.6163,31.6163,31.5674,31.5953,22600.0
2007-11-14 13:40:00,45.22,45.23,45.17,45.21,18300.0,31.5953,31.6023,31.5604,31.5883,18300.0
2007-11-14 13:45:00,45.22,45.22,45.14,45.16,35000.0,31.5953,31.5953,31.5394,31.5534,35000.0
2007-11-14 13:50:00,45.16,45.18,45.1,45.15,13700.0,31.5534,31.5674,31.5115,31.5464,13700.0
2007-11-14 13:55:00,45.12,45.18,45.08,45.08,26700.0,31.5254,31.5674,31.4975,31.4975,26700.0
2007-11-14 14:00:00,45.08,45.08,44.93,44.93,22300.0,31.4975,31.4975,31.3927,31.3927,22300.0
2007-11-14 14:05:00,44.92,44.98,44.92,44.93,64500.0,31.3857,31.4276,31.3857,31.3927,64500.0
2007-11-14 14:10:00,44.92,44.96,44.9,44.94,26300.0,31.3857,31.4136,31.3717,31.3997,26300.0
2007-11-14 14:15:00,44.95,45.03,44.93,45.03,132900.0,31.4067,31.4626,31.3927,31.4626,132900.0
2007-11-14 14:20:00,45.02,45.07,45.02,45.03,15500.0,31.4556,31.4905,31.4556,31.4626,15500.0
2007-11-14 14:25:00,45.03,45.03,44.98,44.98,46100.0,31.4626,31.4626,31.4276,31.4276,46100.0
2007-11-14 14:30:00,44.98,45.0,44.94,44.97,74600.0,31.4276,31.4416,31.3997,31.4206,74600.0
2007-11-14 14:35:00,44.98,44.99,44.93,44.97,46200.0,31.4276,31.4346,31.3927,31.4206,46200.0
2007-11-14 14:40:00,44.98,44.99,44.88,44.89,39000.0,31.4276,31.4346,31.3578,31.3647,39000.0
2007-11-14 14:45:00,44.9,44.91,44.77,44.82,36700.0,31.3717,31.3787,31.2809,31.3158,36700.0
2007-11-14 14:50:00,44.82,44.85,44.8,44.83,28700.0,31.3158,31.3368,31.3019,31.3228,28700.0
2007-11-14 14:55:00,44.82,44.88,44.8,44.87,28500.0,31.3158,31.3578,31.3019,31.3508,28500.0
2007-11-14 15:00:00,44.87,44.88,44.79,44.81,55300.0,31.3508,31.3578,31.2949,31.3088,55300.0
2007-11-14 15:05:00,44.82,44.86,44.77,44.84,98300.0,31.3158,31.3438,31.2809,31.3298,98300.0
2007-11-14 15:10:00,44.84,44.86,44.81,44.84,224100.0,31.3298,31.3438,31.3088,31.3298,224100.0
2007-11-14 15:15:00,44.85,45.0,44.84,44.99,51300.0,31.3368,31.4416,31.3298,31.4346,51300.0
2007-11-14 15:20:00,44.98,45.04,44.94,45.03,33300.0,31.4276,31.4695,31.3997,31.4626,33300.0
2007-11-14 15:25:00,45.03,45.07,44.99,45.04,38700.0,31.4626,31.4905,31.4346,31.4695,38700.0
2007-11-14 15:30:00,45.03,45.04,44.99,45.04,54200.0,31.4626,31.4695,31.4346,31.4695,54200.0
2007-11-14 15:35:00,45.04,45.04,44.9,44.91,92900.0,31.4695,31.4695,31.3717,31.3787,92900.0
2007-11-14 15:40:00,44.9,45.01,44.85,44.99,107600.0,31.3717,31.4486,31.3368,31.4346,107600.0
2007-11-14 15:45:00,45.0,45.02,44.95,44.95,68000.0,31.4416,31.4556,31.4067,31.4067,68000.0
2007-11-14 15:50:00,44.96,45.01,44.81,44.91,132200.0,31.4136,31.4486,31.3088,31.3787,132200.0
2007-11-14 15:55:00,44.91,44.94,44.87,44.9,95500.0,31.3787,31.3997,31.3508,31.3717,95500.0
2007-11-15 09:30:00,44.14,44.37,44.03,44.32,142900.0,30.8407,31.0014,30.7639,30.9665,142900.0
2007-11-15 09:35:00,44.35,44.45,44.31,44.45,71700.0,30.9874,31.0573,30.9595,31.0573,71700.0
2007-11-15 09:40:00,44.45,44.61,44.42,44.56,72700.0,31.0573,31.1691,31.0363,31.1342,72700.0
2007-11-15 09:45:00,44.52,44.58,44.52,44.57,48800.0,31.1062,31.1481,31.1062,31.1412,48800.0
2007-11-15 09:50:00,44.55,44.67,44.54,44.6,34400.0,31.1272,31.211,31.1202,31.1621,34400.0
2007-11-15 09:55:00,44.6,44.74,44.6,44.61,54900.0,31.1621,31.2599,31.1621,31.1691,54900.0
2007-11-15 10:00:00,44.6,44.79,44.59,44.67,76100.0,31.1621,31.2949,31.1551,31.211,76100.0
2007-11-15 10:05:00,44.7,44.8,44.6,44.78,71600.0,31.232,31.3019,31.1621,31.2879,71600.0
2007-11-15 10:10:00,44.79,44.83,44.76,44.79,36600.0,31.2949,31.3228,31.2739,31.2949,36600.0
2007-11-15 10:15:00,44.79,44.89,44.76,44.89,24500.0,31.2949,31.3647,31.2739,31.3647,24500.0
2007-11-15 10:20:00,44.89,44.97,44.87,44.93,25800.0,31.3647,31.4206,31.3508,31.3927,25800.0
2007-11-15 10:25:00,44.93,44.93,44.78,44.78,22300.0,31.3927,31.3927,31.2879,31.2879,22300.0
2007-11-15 10:30:00,44.78,44.88,44.77,44.82,24500.0,31.2879,31.3578,31.2809,31.3158,24500.0
2007-11-15 10:35:00,44.83,44.94,44.83,44.92,37500.0,31.3228,31.3997,31.3228,31.3857,37500.0
2007-11-15 10:40:00,44.92,44.93,44.83,44.93,39000.0,31.3857,31.3927,31.3228,31.3927,39000.0
2007-11-15 10:45:00,44.94,45.0,44.87,44.92,73600.0,31.3997,31.4416,31.3508,31.3857,73600.0
2007-11-15 10:50:00,44.92,44.94,44.88,44.89,39700.0,31.3857,31.3997,31.3578,31.3647,39700.0
2007-11-15 10:55:00,44.88,44.92,44.76,44.77,21700.0,31.3578,31.3857,31.2739,31.2809,21700.0
2007-11-15 11:00:00,44.77,44.77,44.7,44.73,46900.0,31.2809,31.2809,31.232,31.2529,46900.0
2007-11-15 11:05:00,44.74,44.77,44.7,44.72,73700.0,31.2599,31.2809,31.232,31.246,73700.0
2007-11-15 11:10:00,44.72,44.76,44.71,44.72,19400.0,31.246,31.2739,31.239,31.246,19400.0
2007-11-15 11:15:00,44.71,44.72,44.67,44.67,25000.0,31.239,31.246,31.211,31.211,25000.0
2007-11-15 11:20:00,44.66,44.7,44.64,44.65,79800.0,31.204,31.232,31.1901,31.1971,79800.0
2007-11-15 11:25:00,44.65,44.75,44.65,44.75,30500.0,31.1971,31.2669,31.1971,31.2669,30500.0
2007-11-15 11:30:00,44.75,44.77,44.71,44.74,26700.0,31.2669,31.2809,31.239,31.2599,26700.0
2007-11-15 11:35:00,44.74,44.8,44.73,44.79,14200.0,31.2599,31.3019,31.2529,31.2949,14200.0
2007-11-15 11:40:00,44.79,44.81,44.73,44.75,72200.0,31.2949,31.3088,31.2529,31.2669,72200.0
2007-11-15 11:45:00,44.75,44.8,44.75,44.79,18100.0,31.2669,31.3019,31.2669,31.2949,18100.0
2007-11-15 11:50:00,44.79,44.79,44.7,44.77,51700.0,31.2949,31.2949,31.232,31.2809,51700.0
2007-11-15 11:55:00,44.78,44.85,44.76,44.83,70100.0,31.2879,31.3368,31.2739,31.3228,70100.0
2007-11-15 12:00:00,44.84,44.95,44.84,44.91,46900.0,31.3298,31.4067,31.3298,31.3787,46900.0
2007-11-15 12:05:00,44.9,44.9,44.82,44.87,40500.0,31.3717,31.3717,31.3158,31.3508,40500.0
2007-11-15 12:10:00,44.87,44.96,44.87,44.94,45400.0,31.3508,31.4136,31.3508,31.3997,45400.0
2007-11-15 12:15:00,44.92,45.02,44.89,44.89,38100.0,31.3857,31.4556,31.3647,31.3647,38100.0
2007-11-15 12:20:00,44.88,44.91,44.83,44.9,23300.0,31.3578,31.3787,31.3228,31.3717,23300.0
2007-11-15 12:25:00,44.89,44.89,44.82,44.83,14300.0,31.3647,31.3647,31.3158,31.3228,14300.0
2007-11-15 12:30:00,44.82,44.87,44.81,44.85,13700.0,31.3158,31.3508,31.3088,31.3368,13700.0
2007-11-15 12:35:00,44.82,44.95,44.82,44.94,20200.0,31.3158,31.4067,31.3158,31.3997,20200.0
2007-11-15 12:40:00,44.94,44.97,44.77,44.83,32800.0,31.3997,31.4206,31.2809,31.3228,32800.0
2007-11-15 12:45:00,44.83,44.88,44.8,44.86,27500.0,31.3228,31.3578,31.3019,31.3438,27500.0
2007-11-15 12:50:00,44.85,44.9,44.8,44.81,70300.0,31.3368,31.3717,31.3019,31.3088,70300.0
2007-11-15 12:55:00,44.8,44.9,44.8,44.9,10300.0,31.3019,31.3717,31.3019,31.3717,10300.0
2007-11-15 13:00:00,44.88,44.9,44.85,44.87,116700.0,31.3578,31.3717,31.3368,31.3508,116700.0
2007-11-15 13:05:00,44.88,44.93,44.87,44.93,61100.0,31.3578,31.3927,31.3508,31.3927,61100.0
2007-11-15 13:10:00,44.93,44.98,44.89,44.98,19400.0,31.3927,31.4276,31.3647,31.4276,19400.0
2007-11-15 13:15:00,44.94,44.97,44.86,44.86,26900.0,31.3997,31.4206,31.3438,31.3438,26900.0
2007-11-15 13:20:00,44.87,44.92,44.83,44.9,37900.0,31.3508,31.3857,31.3228,31.3717,37900.0
2007-11-15 13:25:00,44.9,44.96,44.89,44.94,77800.0,31.3717,31.4136,31.3647,31.3997,77800.0
2007-11-15 13:30:00,44.93,45.04,44.93,44.99,25100.0,31.3927,31.4695,31.3927,31.4346,25100.0
2007-11-15 13:35:00,44.99,45.02,44.93,44.95,70000.0,31.4346,31.4556,31.3927,31.4067,70000.0
2007-11-15 13:40:00,44.93,44.94,44.9,44.93,9500.0,31.3927,31.3997,31.3717,31.3927,9500.0
2007-11-15 13:45:00,44.94,44.99,44.9,44.97,24800.0,31.3997,31.4346,31.3717,31.4206,24800.0
2007-11-15 13:50:00,44.96,44.97,44.87,44.87,26100.0,31.4136,31.4206,31.3508,31.3508,26100.0
2007-11-15 13:55:00,44.88,44.93,44.85,44.85,25300.0,31.3578,31.3927,31.3368,31.3368,25300.0
2007-11-15 14:00:00,44.85,44.92,44.82,44.86,55200.0,31.3368,31.3857,31.3158,31.3438,55200.0
2007-11-15 14:05:00,44.87,44.9,44.79,44.86,161800.0,31.3508,31.3717,31.2949,31.3438,161800.0
2007-11-15 14:10:00,44.85,44.9,44.82,44.86,17700.0,31.3368,31.3717,31.3158,31.3438,17700.0
2007-11-15 14:15:00,44.86,44.94,44.84,44.92,20200.0,31.3438,31.3997,31.3298,31.3857,20200.0
2007-11-15 14:20:00,44.92,44.98,44.81,44.93,44100.0,31.3857,31.4276,31.3088,31.3927,44100.0
2007-11-15 14:25:00,44.92,44.97,44.92,44.92,15400.0,31.3857,31.4206,31.3857,31.3857,15400.0
2007-11-15 14:30:00,44.92,44.96,44.87,44.92,37300.0,31.3857,31.4136,31.3508,31.3857,37300.0
2007-11-15 14:35:00,44.9,44.93,44.88,44.9,15900.0,31.3717,31.3927,31.3578,31.3717,15900.0
2007-11-15 14:40:00,44.9,44.92,44.72,44.74,43300.0,31.3717,31.3857,31.246,31.2599,43300.0
2007-11-15 14:45:00,44.72,44.76,44.71,44.76,21900.0,31.246,31.2739,31.239,31.2739,21900.0
2007-11-15 14:50:00,44.75,44.79,44.71,44.75,37500.0,31.2669,31.2949,31.239,31.2669,37500.0
2007-11-15 14:55:00,44.75,44.77,44.7,44.71,36200.0,31.2669,31.2809,31.232,31.239,36200.0
2007-11-15 15:00:00,44.71,44.75,44.62,44.63,39700.0,31.239,31.2669,31.1761,31.1831,39700.0
2007-11-15 15:05:00,44.63,44.64,44.57,44.59,42500.0,31.1831,31.1901,31.1412,31.1551,42500.0
2007-11-15 15:10:00,44.59,44.63,44.55,44.61,69100.0,31.1551,31.1831,31.1272,31.1691,69100.0
2007-11-15 15:15:00,44.62,44.63,44.59,44.62,41900.0,31.1761,31.1831,31.1551,31.1761,41900.0
2007-11-15 15:20:00,44.6,44.64,44.59,44.62,91700.0,31.1621,31.1901,31.1551,31.1761,91700.0
2007-11-15 15:25:00,44.62,44.75,44.62,44.68,62800.0,31.1761,31.2669,31.1761,31.218,62800.0
2007-11-15 15:30:00,44.67,44.68,44.61,44.61,90700.0,31.211,31.218,31.1691,31.1691,90700.0
2007-11-15 15:35:00,44.6,44.64,44.53,44.55,78700.0,31.1621,31.1901,31.1132,31.1272,78700.0
2007-11-15 15:40:00,44.55,44.64,44.55,44.61,82700.0,31.1272,31.1901,31.1272,31.1691,82700.0
2007-11-15 15:45:00,44.62,44.83,44.62,44.7,102200.0,31.1761,31.3228,31.1761,31.232,102200.0
2007-11-15 15:50:00,44.67,44.7,44.55,44.56,80800.0,31.211,31.232,31.1272,31.1342,80800.0
2007-11-15 15:55:00,44.56,44.72,44.55,44.65,182800.0,31.1342,31.246,31.1272,31.1971,182800.0
2007-11-16 09:30:00,44.71,44.86,44.61,44.77,353800.0,31.239,31.3438,31.1691,31.2809,353800.0
2007-11-16 09:35:00,44.77,44.8,44.61,44.72,43800.0,31.2809,31.3019,31.1691,31.246,43800.0
2007-11-16 09:40:00,44.73,44.77,44.68,44.72,49000.0,31.2529,31.2809,31.218,31.246,49000.0
2007-11-16 09:45:00,44.72,44.77,44.68,44.72,58400.0,31.246,31.2809,31.218,31.246,58400.0
2007-11-16 09:50:00,44.71,44.76,44.65,44.67,31500.0,31.239,31.2739,31.1971,31.211,31500.0
2007-11-16 09:55:00,44.64,44.78,44.59,44.65,21700.0,31.1901,31.2879,31.1551,31.1971,21700.0
2007-11-16 10:00:00,44.62,44.68,44.59,44.6,38400.0,31.1761,31.218,31.1551,31.1621,38400.0
2007-11-16 10:05:00,44.62,44.73,44.6,44.66,38300.0,31.1761,31.2529,31.1621,31.204,38300.0
2007-11-16 10:10:00,44.66,44.7,44.56,44.58,22700.0,31.204,31.232,31.1342,31.1481,22700.0
2007-11-16 10:15:00,44.53,44.69,44.52,44.63,11600.0,31.1132,31.225,31.1062,31.1831,11600.0
2007-11-16 10:20:00,44.62,44.7,44.58,44.68,41800.0,31.1761,31.232,31.1481,31.218,41800.0
2007-11-16 10:25:00,44.69,44.71,44.6,44.65,332900.0,31.225,31.239,31.1621,31.1971,332900.0
2007-11-16 10:30:00,44.64,44.64,44.51,44.56,37600.0,31.1901,31.1901,31.0992,31.1342,37600.0
2007-11-16 10:35:00,44.56,44.56,44.46,44.53,15700.0,31.1342,31.1342,31.0643,31.1132,15700.0
2007-11-16 10:40:00,44.54,44.6,44.54,44.57,28100.0,31.1202,31.1621,31.1202,31.1412,28100.0
2007-11-16 10:45:00,44.57,44.62,44.57,44.59,61200.0,31.1412,31.1761,31.1412,31.1551,61200.0
2007-11-16 10:50:00,44.59,44.64,44.58,44.6,30900.0,31.1551,31.1901,31.1481,31.1621,30900.0
2007-11-16 10:55:00,44.6,44.7,44.57,44.57,28600.0,31.1621,31.232,31.1412,31.1412,28600.0
2007-11-16 11:00:00,44.56,44.67,44.56,44.64,22600.0,31.1342,31.211,31.1342,31.1901,22600.0
2007-11-16 11:05:00,44.65,44.65,44.51,44.51,23400.0,31.1971,31.1971,31.0992,31.0992,23400.0
2007-11-16 11:10:00,44.51,44.58,44.47,44.53,22000.0,31.0992,31.1481,31.0713,31.1132,22000.0
2007-11-16 11:15:00,44.51,44.58,44.51,44.54,22400.0,31.0992,31.1481,31.0992,31.1202,22400.0
2007-11-16 11:20:00,44.53,44.53,44.43,44.46,27000.0,31.1132,31.1132,31.0433,31.0643,27000.0
2007-11-16 11:25:00,44.47,44.47,44.37,44.42,25800.0,31.0713,31.0713,31.0014,31.0363,25800.0
2007-11-16 11:30:00,44.41,44.55,44.4,44.52,18800.0,31.0294,31.1272,31.0224,31.1062,18800.0
2007-11-16 11:35:00,44.52,44.56,44.5,44.51,12500.0,31.1062,31.1342,31.0922,31.0992,12500.0
2007-11-16 11:40:00,44.51,44.57,44.49,44.5,20500.0,31.0992,31.1412,31.0853,31.0922,20500.0
2007-11-16 11:45:00,44.5,44.5,44.45,44.49,10400.0,31.0922,31.0922,31.0573,31.0853,10400.0
2007-11-16 11:50:00,44.48,44.7,44.48,44.7,17400.0,31.0783,31.232,31.0783,31.232,17400.0
2007-11-16 11:55:00,44.68,44.68,44.55,44.57,10000.0,31.218,31.218,31.1272,31.1412,10000.0
2007-11-16 12:00:00,44.56,44.61,44.55,44.6,8100.0,31.1342,31.1691,31.1272,31.1621,8100.0
2007-11-16 12:05:00,44.61,44.74,44.61,44.73,18600.0,31.1691,31.2599,31.1691,31.2529,18600.0
2007-11-16 12:10:00,44.74,44.77,44.7,44.74,23000.0,31.2599,31.2809,31.232,31.2599,23000.0
2007-11-16 12:15:00,44.74,44.86,44.74,44.83,22000.0,31.2599,31.3438,31.2599,31.3228,22000.0
2007-11-16 12:20:00,44.82,44.84,44.8,44.8,11800.0,31.3158,31.3298,31.3019,31.3019,11800.0
2007-11-16 12:25:00,44.79,44.83,44.76,44.76,13300.0,31.2949,31.3228,31.2739,31.2739,13300.0
2007-11-16 12:30:00,44.75,44.76,44.71,44.76,17900.0,31.2669,31.2739,31.239,31.2739,17900.0
2007-11-16 12:35:00,44.76,44.84,44.75,44.77,28000.0,31.2739,31.3298,31.2669,31.2809,28000.0
2007-11-16 12:40:00,44.78,44.8,44.71,44.74,23900.0,31.2879,31.3019,31.239,31.2599,23900.0
2007-11-16 12:45:00,44.73,44.8,44.72,44.77,27400.0,31.2529,31.3019,31.246,31.2809,27400.0
2007-11-16 12:50:00,44.76,44.85,44.75,44.84,26900.0,31.2739,31.3368,31.2669,31.3298,26900.0
2007-11-16 12:55:00,44.84,44.84,44.71,44.74,35100.0,31.3298,31.3298,31.239,31.2599,35100.0
2007-11-16 13:00:00,44.75,44.77,44.74,44.75,124100.0,31.2669,31.2809,31.2599,31.2669,124100.0
2007-11-16 13:05:00,44.75,44.87,44.75,44.87,32600.0,31.2669,31.3508,31.2669,31.3508,32600.0
2007-11-16 13:10:00,44.85,44.91,44.78,44.83,29400.0,31.3368,31.3787,31.2879,31.3228,29400.0
2007-11-16 13:15:00,44.83,44.86,44.8,44.8,24700.0,31.3228,31.3438,31.3019,31.3019,24700.0
2007-11-16 13:20:00,44.81,44.87,44.81,44.83,22000.0,31.3088,31.3508,31.3088,31.3228,22000.0
2007-11-16 13:25:00,44.84,44.84,44.75,44.78,29400.0,31.3298,31.3298,31.2669,31.2879,29400.0
2007-11-16 13:30:00,44.79,44.84,44.56,44.8,31000.0,31.2949,31.3298,31.1342,31.3019,31000.0
2007-11-16 13:35:00,44.8,44.81,44.73,44.78,29000.0,31.3019,31.3088,31.2529,31.2879,29000.0
2007-11-16 13:40:00,44.78,44.89,44.78,44.89,35300.0,31.2879,31.3647,31.2879,31.3647,35300.0
2007-11-16 13:45:00,44.87,44.99,44.87,44.95,20200.0,31.3508,31.4346,31.3508,31.4067,20200.0
2007-11-16 13:50:00,44.94,44.96,44.88,44.88,34600.0,31.3997,31.4136,31.3578,31.3578,34600.0
2007-11-16 13:55:00,44.9,44.9,44.8,44.85,18500.0,31.3717,31.3717,31.3019,31.3368,18500.0
2007-11-16 14:00:00,44.85,44.85,44.71,44.74,32400.0,31.3368,31.3368,31.239,31.2599,32400.0
2007-11-16 14:05:00,44.74,44.76,44.64,44.71,46800.0,31.2599,31.2739,31.1901,31.239,46800.0
2007-11-16 14:10:00,44.7,44.72,44.57,44.6,22000.0,31.232,31.246,31.1412,31.1621,22000.0
2007-11-16 14:15:00,44.59,44.6,44.52,44.54,28900.0,31.1551,31.1621,31.1062,31.1202,28900.0
2007-11-16 14:20:00,44.55,44.56,44.43,44.45,38400.0,31.1272,31.1342,31.0433,31.0573,38400.0
2007-11-16 14:25:00,44.45,44.51,44.41,44.49,171100.0,31.0573,31.0992,31.0294,31.0853,171100.0
2007-11-16 14:30:00,44.49,44.53,44.37,44.37,31700.0,31.0853,31.1132,31.0014,31.0014,31700.0
2007-11-16 14:35:00,44.39,44.4,44.27,44.29,48700.0,31.0154,31.0224,30.9315,30.9455,48700.0
2007-11-16 14:40:00,44.27,44.35,44.26,44.31,42100.0,30.9315,30.9874,30.9246,30.9595,42100.0
2007-11-16 14:45:00,44.3,44.36,44.26,44.32,33200.0,30.9525,30.9944,30.9246,30.9665,33200.0
2007-11-16 14:50:00,44.32,44.37,44.3,44.35,36100.0,30.9665,31.0014,30.9525,30.9874,36100.0
2007-11-16 14:55:00,44.36,44.45,44.36,44.45,21200.0,30.9944,31.0573,30.9944,31.0573,21200.0
2007-11-16 15:00:00,44.46,44.52,44.43,44.43,31900.0,31.0643,31.1062,31.0433,31.0433,31900.0
2007-11-16 15:05:00,44.44,44.54,44.43,44.49,35800.0,31.0503,31.1202,31.0433,31.0853,35800.0
2007-11-16 15:10:00,44.49,44.59,44.49,44.55,194400.0,31.0853,31.1551,31.0853,31.1272,194400.0
2007-11-16 15:15:00,44.54,44.6,44.48,44.56,75000.0,31.1202,31.1621,31.0783,31.1342,75000.0
2007-11-16 15:20:00,44.57,44.6,44.54,44.56,25600.0,31.1412,31.1621,31.1202,31.1342,25600.0
2007-11-16 15:25:00,44.56,44.63,44.51,44.61,47300.0,31.1342,31.1831,31.0992,31.1691,47300.0
2007-11-16 15:30:00,44.6,44.64,44.54,44.55,67200.0,31.1621,31.1901,31.1202,31.1272,67200.0
2007-11-16 15:35:00,44.55,44.59,44.55,44.58,42200.0,31.1272,31.1551,31.1272,31.1481,42200.0
2007-11-16 15:40:00,44.58,44.7,44.58,44.69,53700.0,31.1481,31.232,31.1481,31.225,53700.0
2007-11-16 15:45:00,44.7,44.85,44.67,44.85,62700.0,31.232,31.3368,31.211,31.3368,62700.0
2007-11-16 15:50:00,44.85,44.94,44.81,44.92,108800.0,31.3368,31.3997,31.3088,31.3857,108800.0
2007-11-16 15:55:00,44.93,44.93,44.8,44.83,183000.0,31.3927,31.3927,31.3019,31.3228,183000.0
2007-11-19 09:30:00,43.74,44.11,43.74,43.95,136300.0,30.5612,30.8198,30.5612,30.708,136300.0
2007-11-19 09:35:00,43.96,44.08,43.96,44.02,78700.0,30.7149,30.7988,30.7149,30.7569,78700.0
2007-11-19 09:40:00,44.02,44.1,43.95,43.96,134300.0,30.7569,30.8128,30.708,30.7149,134300.0
2007-11-19 09:45:00,43.95,44.16,43.95,44.06,79100.0,30.708,30.8547,30.708,30.7848,79100.0
2007-11-19 09:50:00,44.06,44.14,44.04,44.08,79600.0,30.7848,30.8407,30.7708,30.7988,79600.0
2007-11-19 09:55:00,44.07,44.1,43.92,43.92,45700.0,30.7918,30.8128,30.687,30.687,45700.0
2007-11-19 10:00:00,43.91,43.98,43.84,43.87,75400.0,30.68,30.7289,30.6311,30.6521,75400.0
2007-11-19 10:05:00,43.87,43.92,43.85,43.87,87200.0,30.6521,30.687,30.6381,30.6521,87200.0
2007-11-19 10:10:00,43.87,43.9,43.85,43.85,99900.0,30.6521,30.673,30.6381,30.6381,99900.0
2007-11-19 10:15:00,43.85,43.89,43.75,43.85,90900.0,30.6381,30.666,30.5682,30.6381,90900.0
2007-11-19 10:20:00,43.85,43.89,43.69,43.7,73900.0,30.6381,30.666,30.5263,30.5333,73900.0
2007-11-19 10:25:00,43.7,43.79,43.64,43.76,61400.0,30.5333,30.5962,30.4914,30.5752,61400.0
2007-11-19 10:30:00,43.75,43.76,43.67,43.72,57200.0,30.5682,30.5752,30.5123,30.5473,57200.0
2007-11-19 10:35:00,43.72,43.73,43.56,43.58,56700.0,30.5473,30.5542,30.4355,30.4494,56700.0
2007-11-19 10:40:00,43.57,43.59,43.53,43.54,46400.0,30.4425,30.4564,30.4145,30.4215,46400.0
2007-11-19 10:45:00,43.53,43.59,43.51,43.56,32300.0,30.4145,30.4564,30.4005,30.4355,32300.0
2007-11-19 10:50:00,43.56,43.61,43.51,43.54,46900.0,30.4355,30.4704,30.4005,30.4215,46900.0
2007-11-19 10:55:00,43.52,43.52,43.4,43.45,43800.0,30.4075,30.4075,30.3237,30.3586,43800.0
2007-11-19 11:00:00,43.44,43.5,43.4,43.46,55000.0,30.3516,30.3935,30.3237,30.3656,55000.0
2007-11-19 11:05:00,43.45,43.5,43.42,43.46,85400.0,30.3586,30.3935,30.3376,30.3656,85400.0
2007-11-19 11:10:00,43.45,43.46,43.33,43.36,99200.0,30.3586,30.3656,30.2748,30.2957,99200.0
2007-11-19 11:15:00,43.36,43.48,43.36,43.47,55100.0,30.2957,30.3796,30.2957,30.3726,55100.0
2007-11-19 11:20:00,43.49,43.59,43.47,43.5,36200.0,30.3866,30.4564,30.3726,30.3935,36200.0
2007-11-19 11:25:00,43.52,43.58,43.44,43.47,92300.0,30.4075,30.4494,30.3516,30.3726,92300.0
2007-11-19 11:30:00,43.47,43.76,43.47,43.63,75300.0,30.3726,30.5752,30.3726,30.4844,75300.0
2007-11-19 11:35:00,43.63,43.74,43.63,43.71,44100.0,30.4844,30.5612,30.4844,30.5403,44100.0
2007-11-19 11:40:00,43.71,43.78,43.71,43.75,25700.0,30.5403,30.5892,30.5403,30.5682,25700.0
2007-11-19 11:45:00,43.74,43.76,43.63,43.63,18400.0,30.5612,30.5752,30.4844,30.4844,18400.0
2007-11-19 11:50:00,43.66,43.72,43.64,43.64,18200.0,30.5053,30.5473,30.4914,30.4914,18200.0
2007-11-19 11:55:00,43.63,43.63,43.48,43.5,24400.0,30.4844,30.4844,30.3796,30.3935,24400.0
2007-11-19 12:00:00,43.49,43.7,43.49,43.7,37800.0,30.3866,30.5333,30.3866,30.5333,37800.0
2007-11-19 12:05:00,43.69,43.78,43.69,43.78,24600.0,30.5263,30.5892,30.5263,30.5892,24600.0
2007-11-19 12:10:00,43.78,43.84,43.65,43.68,45500.0,30.5892,30.6311,30.4983,30.5193,45500.0
2007-11-19 12:15:00,43.68,43.8,43.68,43.78,21800.0,30.5193,30.6032,30.5193,30.5892,21800.0
2007-11-19 12:20:00,43.77,43.89,43.76,43.87,27400.0,30.5822,30.666,30.5752,30.6521,27400.0
2007-11-19 12:25:00,43.88,43.89,43.82,43.86,29100.0,30.659,30.666,30.6171,30.6451,29100.0
2007-11-19 12:30:00,43.87,43.87,43.78,43.82,27200.0,30.6521,30.6521,30.5892,30.6171,27200.0
2007-11-19 12:35:00,43.82,43.82,43.78,43.79,25300.0,30.6171,30.6171,30.5892,30.5962,25300.0
2007-11-19 12:40:00,43.8,43.89,43.8,43.86,26900.0,30.6032,30.666,30.6032,30.6451,26900.0
2007-11-19 12:45:00,43.87,43.9,43.82,43.87,32500.0,30.6521,30.673,30.6171,30.6521,32500.0
2007-11-19 12:50:00,43.86,43.86,43.67,43.67,27700.0,30.6451,30.6451,30.5123,30.5123,27700.0
2007-11-19 12:55:00,43.67,43.76,43.65,43.73,26200.0,30.5123,30.5752,30.4983,30.5542,26200.0
2007-11-19 13:00:00,43.73,43.81,43.64,43.64,25200.0,30.5542,30.6101,30.4914,30.4914,25200.0
2007-11-19 13:05:00,43.63,43.71,43.61,43.71,25400.0,30.4844,30.5403,30.4704,30.5403,25400.0
2007-11-19 13:10:00,43.71,43.75,43.53,43.58,33200.0,30.5403,30.5682,30.4145,30.4494,33200.0
2007-11-19 13:15:00,43.58,43.61,43.5,43.5,26900.0,30.4494,30.4704,30.3935,30.3935,26900.0
2007-11-19 13:20:00,43.51,43.6,43.49,43.58,32400.0,30.4005,30.4634,30.3866,30.4494,32400.0
2007-11-19 13:25:00,43.57,43.69,43.57,43.69,29100.0,30.4425,30.5263,30.4425,30.5263,29100.0
2007-11-19 13:30:00,43.68,43.7,43.63,43.66,33600.0,30.5193,30.5333,30.4844,30.5053,33600.0
2007-11-19 13:35:00,43.66,43.7,43.59,43.7,29200.0,30.5053,30.5333,30.4564,30.5333,29200.0
2007-11-19 13:40:00,43.71,43.76,43.66,43.69,27800.0,30.5403,30.5752,30.5053,30.5263,27800.0
2007-11-19 13:45:00,43.71,43.75,43.67,43.68,22100.0,30.5403,30.5682,30.5123,30.5193,22100.0
2007-11-19 13:50:00,43.67,43.76,43.67,43.69,38100.0,30.5123,30.5752,30.5123,30.5263,38100.0
2007-11-19 13:55:00,43.71,43.8,43.69,43.74,63400.0,30.5403,30.6032,30.5263,30.5612,63400.0
2007-11-19 14:00:00,43.74,43.8,43.71,43.77,32900.0,30.5612,30.6032,30.5403,30.5822,32900.0
2007-11-19 14:05:00,43.76,43.88,43.7,43.85,37900.0,30.5752,30.659,30.5333,30.6381,37900.0
2007-11-19 14:10:00,43.87,43.94,43.87,43.9,35300.0,30.6521,30.701,30.6521,30.673,35300.0
2007-11-19 14:15:00,43.9,43.92,43.78,43.9,32100.0,30.673,30.687,30.5892,30.673,32100.0
2007-11-19 14:20:00,43.9,44.03,43.89,44.01,59600.0,30.673,30.7639,30.666,30.7499,59600.0
2007-11-19 14:25:00,44.0,44.09,43.98,44.09,61700.0,30.7429,30.8058,30.7289,30.8058,61700.0
2007-11-19 14:30:00,44.09,44.13,44.05,44.08,59800.0,30.8058,30.8337,30.7778,30.7988,59800.0
2007-11-19 14:35:00,44.08,44.19,44.08,44.18,38900.0,30.7988,30.8756,30.7988,30.8687,38900.0
2007-11-19 14:40:00,44.18,44.28,44.18,44.25,44300.0,30.8687,30.9385,30.8687,30.9176,44300.0
2007-11-19 14:45:00,44.25,44.27,44.14,44.19,74400.0,30.9176,30.9315,30.8407,30.8756,74400.0
2007-11-19 14:50:00,44.2,44.2,43.99,44.0,46200.0,30.8826,30.8826,30.7359,30.7429,46200.0
2007-11-19 14:55:00,44.01,44.01,43.91,43.93,30600.0,30.7499,30.7499,30.68,30.694,30600.0
2007-11-19 15:00:00,43.93,43.94,43.83,43.91,41700.0,30.694,30.701,30.6241,30.68,41700.0
2007-11-19 15:05:00,43.9,43.93,43.87,43.9,44200.0,30.673,30.694,30.6521,30.673,44200.0
2007-11-19 15:10:00,43.9,43.95,43.89,43.9,69900.0,30.673,30.708,30.666,30.673,69900.0
2007-11-19 15:15:00,43.9,43.97,43.9,43.94,70900.0,30.673,30.7219,30.673,30.701,70900.0
2007-11-19 15:20:00,43.94,44.1,43.93,44.04,61100.0,30.701,30.8128,30.694,30.7708,61100.0
2007-11-19 15:25:00,44.06,44.09,43.99,44.02,49800.0,30.7848,30.8058,30.7359,30.7569,49800.0
2007-11-19 15:30:00,44.04,44.06,43.97,44.0,99400.0,30.7708,30.7848,30.7219,30.7429,99400.0
2007-11-19 15:35:00,43.98,44.04,43.97,44.0,61700.0,30.7289,30.7708,30.7219,30.7429,61700.0
2007-11-19 15:40:00,44.01,44.01,43.81,43.82,91500.0,30.7499,30.7499,30.6101,30.6171,91500.0
2007-11-19 15:45:00,43.82,43.88,43.81,43.84,94200.0,30.6171,30.659,30.6101,30.6311,94200.0
2007-11-19 15:50:00,43.83,43.91,43.81,43.86,108900.0,30.6241,30.68,30.6101,30.6451,108900.0
2007-11-19 15:55:00,43.86,43.93,43.82,43.83,119300.0,30.6451,30.694,30.6171,30.6241,119300.0
2007-11-20 09:30:00,43.9,43.9,43.52,43.66,90800.0,30.955,30.955,30.6871,30.7858,90800.0
2007-11-20 09:35:00,43.67,43.7,43.5,43.55,75700.0,30.7928,30.814,30.673,30.7082,75700.0
2007-11-20 09:40:00,43.56,43.57,43.46,43.5,62800.0,30.7153,30.7223,30.6448,30.673,62800.0
2007-11-20 09:45:00,43.5,43.58,43.48,43.58,70800.0,30.673,30.7294,30.6589,30.7294,70800.0
2007-11-20 09:50:00,43.58,43.65,43.5,43.62,88800.0,30.7294,30.7787,30.673,30.7576,88800.0
2007-11-20 09:55:00,43.62,43.69,43.56,43.68,74700.0,30.7576,30.8069,30.7153,30.7999,74700.0
2007-11-20 10:00:00,43.66,43.73,43.65,43.7,105900.0,30.7858,30.8351,30.7787,30.814,105900.0
2007-11-20 10:05:00,43.69,43.72,43.63,43.68,72000.0,30.8069,30.8281,30.7646,30.7999,72000.0
2007-11-20 10:10:00,43.69,43.71,43.62,43.65,83900.0,30.8069,30.821,30.7576,30.7787,83900.0
2007-11-20 10:15:00,43.66,43.7,43.65,43.69,30400.0,30.7858,30.814,30.7787,30.8069,30400.0
2007-11-20 10:20:00,43.71,43.71,43.65,43.67,36000.0,30.821,30.821,30.7787,30.7928,36000.0
2007-11-20 10:25:00,43.66,43.68,43.62,43.67,13900.0,30.7858,30.7999,30.7576,30.7928,13900.0
2007-11-20 10:30:00,43.67,43.67,43.59,43.62,58200.0,30.7928,30.7928,30.7364,30.7576,58200.0
2007-11-20 10:35:00,43.63,43.71,43.63,43.66,56300.0,30.7646,30.821,30.7646,30.7858,56300.0
2007-11-20 10:40:00,43.65,43.74,43.64,43.69,143900.0,30.7787,30.8422,30.7717,30.8069,143900.0
2007-11-20 10:45:00,43.69,43.78,43.69,43.77,65900.0,30.8069,30.8704,30.8069,30.8633,65900.0
2007-11-20 10:50:00,43.78,43.8,43.77,43.79,14100.0,30.8704,30.8845,30.8633,30.8774,14100.0
2007-11-20 10:55:00,43.8,43.81,43.78,43.81,45800.0,30.8845,30.8915,30.8704,30.8915,45800.0
2007-11-20 11:00:00,43.82,43.9,43.79,43.9,22600.0,30.8986,30.955,30.8774,30.955,22600.0
2007-11-20 11:05:00,43.9,43.95,43.86,43.94,27800.0,30.955,30.9903,30.9268,30.9832,27800.0
2007-11-20 11:10:00,43.93,43.99,43.93,43.97,26400.0,30.9762,31.0185,30.9762,31.0044,26400.0
2007-11-20 11:15:00,43.98,44.04,43.97,44.03,32800.0,31.0114,31.0537,31.0044,31.0467,32800.0
2007-11-20 11:20:00,44.03,44.04,43.93,43.93,26800.0,31.0467,31.0537,30.9762,30.9762,26800.0
2007-11-20 11:25:00,43.93,44.04,43.93,43.96,28600.0,30.9762,31.0537,30.9762,30.9973,28600.0
2007-11-20 11:30:00,43.98,44.04,43.97,43.97,18400.0,31.0114,31.0537,31.0044,31.0044,18400.0
2007-11-20 11:35:00,43.98,44.03,43.95,43.96,16300.0,31.0114,31.0467,30.9903,30.9973,16300.0
2007-11-20 11:40:00,43.96,43.98,43.92,43.92,5800.0,30.9973,31.0114,30.9691,30.9691,5800.0
2007-11-20 11:45:00,43.91,43.96,43.87,43.94,18500.0,30.9621,30.9973,30.9339,30.9832,18500.0
2007-11-20 11:50:00,43.93,43.97,43.91,43.91,10900.0,30.9762,31.0044,30.9621,30.9621,10900.0
2007-11-20 11:55:00,43.93,43.94,43.82,43.83,16100.0,30.9762,30.9832,30.8986,30.9057,16100.0
2007-11-20 12:00:00,43.83,43.85,43.72,43.72,7600.0,30.9057,30.9198,30.8281,30.8281,7600.0
2007-11-20 12:05:00,43.71,43.73,43.63,43.63,19800.0,30.821,30.8351,30.7646,30.7646,19800.0
2007-11-20 12:10:00,43.62,43.67,43.56,43.63,16500.0,30.7576,30.7928,30.7153,30.7646,16500.0
2007-11-20 12:15:00,43.63,43.66,43.59,43.65,7800.0,30.7646,30.7858,30.7364,30.7787,7800.0
2007-11-20 12:20:00,43.65,43.65,43.61,43.62,9200.0,30.7787,30.7787,30.7505,30.7576,9200.0
2007-11-20 12:25:00,43.63,43.66,43.57,43.59,10400.0,30.7646,30.7858,30.7223,30.7364,10400.0
2007-11-20 12:30:00,43.57,43.59,43.4,43.41,24500.0,30.7223,30.7364,30.6024,30.6095,24500.0
2007-11-20 12:35:00,43.4,43.51,43.35,43.43,36000.0,30.6024,30.68,30.5672,30.6236,36000.0
2007-11-20 12:40:00,43.44,43.5,43.34,43.35,37100.0,30.6307,30.673,30.5601,30.5672,37100.0
2007-11-20 12:45:00,43.34,43.5,43.34,43.46,11200.0,30.5601,30.673,30.5601,30.6448,11200.0
2007-11-20 12:50:00,43.44,43.45,43.33,43.35,16500.0,30.6307,30.6377,30.5531,30.5672,16500.0
2007-11-20 12:55:00,43.34,43.35,43.15,43.25,50000.0,30.5601,30.5672,30.4262,30.4967,50000.0
2007-11-20 13:00:00,43.27,43.27,43.1,43.19,32000.0,30.5108,30.5108,30.3909,30.4544,32000.0
2007-11-20 13:05:00,43.19,43.25,43.13,43.25,28100.0,30.4544,30.4967,30.4121,30.4967,28100.0
2007-11-20 13:10:00,43.26,43.26,43.09,43.14,25700.0,30.5037,30.5037,30.3839,30.4191,25700.0
2007-11-20 13:15:00,43.14,43.29,43.14,43.24,19800.0,30.4191,30.5249,30.4191,30.4896,19800.0
2007-11-20 13:20:00,43.25,43.33,43.22,43.23,15200.0,30.4967,30.5531,30.4755,30.4826,15200.0
2007-11-20 13:25:00,43.23,43.23,43.11,43.15,13600.0,30.4826,30.4826,30.398,30.4262,13600.0
2007-11-20 13:30:00,43.16,43.3,43.14,43.21,18200.0,30.4332,30.5319,30.4191,30.4685,18200.0
2007-11-20 13:35:00,43.22,43.4,43.22,43.39,15600.0,30.4755,30.6024,30.4755,30.5954,15600.0
2007-11-20 13:40:00,43.4,43.4,43.34,43.34,13500.0,30.6024,30.6024,30.5601,30.5601,13500.0
2007-11-20 13:45:00,43.34,43.42,43.34,43.38,10800.0,30.5601,30.6165,30.5601,30.5883,10800.0
2007-11-20 13:50:00,43.38,43.42,43.35,43.4,15800.0,30.5883,30.6165,30.5672,30.6024,15800.0
2007-11-20 13:55:00,43.39,43.44,43.35,43.36,14200.0,30.5954,30.6307,30.5672,30.5742,14200.0
2007-11-20 14:00:00,43.36,43.54,43.32,43.43,36600.0,30.5742,30.7012,30.546,30.6236,36600.0
2007-11-20 14:05:00,43.4,43.42,43.19,43.27,26700.0,30.6024,30.6165,30.4544,30.5108,26700.0
2007-11-20 14:10:00,43.29,43.34,43.13,43.17,49100.0,30.5249,30.5601,30.4121,30.4403,49100.0
2007-11-20 14:15:00,43.19,43.3,43.18,43.29,30500.0,30.4544,30.5319,30.4473,30.5249,30500.0
2007-11-20 14:20:00,43.29,43.33,43.18,43.18,45800.0,30.5249,30.5531,30.4473,30.4473,45800.0
2007-11-20 14:25:00,43.18,43.19,43.1,43.1,30600.0,30.4473,30.4544,30.3909,30.3909,30600.0
2007-11-20 14:30:00,43.11,43.19,43.05,43.09,72500.0,30.398,30.4544,30.3557,30.3839,72500.0
2007-11-20 14:35:00,43.1,43.16,43.03,43.14,37600.0,30.3909,30.4332,30.3416,30.4191,37600.0
2007-11-20 14:40:00,43.13,43.16,43.09,43.15,36600.0,30.4121,30.4332,30.3839,30.4262,36600.0
2007-11-20 14:45:00,43.15,43.28,43.12,43.24,31500.0,30.4262,30.5178,30.405,30.4896,31500.0
2007-11-20 14:50:00,43.26,43.29,43.2,43.23,22400.0,30.5037,30.5249,30.4614,30.4826,22400.0
2007-11-20 14:55:00,43.23,43.23,43.1,43.13,22400.0,30.4826,30.4826,30.3909,30.4121,22400.0
2007-11-20 15:00:00,43.12,43.18,43.07,43.18,53500.0,30.405,30.4473,30.3698,30.4473,53500.0
2007-11-20 15:05:00,43.18,43.19,43.1,43.16,26900.0,30.4473,30.4544,30.3909,30.4332,26900.0
2007-11-20 15:10:00,43.16,43.23,43.11,43.15,61200.0,30.4332,30.4826,30.398,30.4262,61200.0
2007-11-20 15:15:00,43.18,43.18,43.05,43.06,54700.0,30.4473,30.4473,30.3557,30.3627,54700.0
2007-11-20 15:20:00,43.06,43.11,43.0,43.1,150000.0,30.3627,30.398,30.3204,30.3909,150000.0
2007-11-20 15:25:00,43.12,43.32,43.1,43.28,108600.0,30.405,30.546,30.3909,30.5178,108600.0
2007-11-20 15:30:00,43.3,43.44,43.3,43.35,97900.0,30.5319,30.6307,30.5319,30.5672,97900.0
2007-11-20 15:35:00,43.35,43.46,43.32,43.37,123800.0,30.5672,30.6448,30.546,30.5813,123800.0
2007-11-20 15:40:00,43.39,43.61,43.36,43.53,137800.0,30.5954,30.7505,30.5742,30.6941,137800.0
2007-11-20 15:45:00,43.54,43.62,43.49,43.5,55900.0,30.7012,30.7576,30.6659,30.673,55900.0
2007-11-20 15:50:00,43.51,43.56,43.37,43.37,61700.0,30.68,30.7153,30.5813,30.5813,61700.0
2007-11-20 15:55:00,43.38,43.51,43.38,43.46,105500.0,30.5883,30.68,30.5883,30.6448,105500.0
2007-11-21 09:30:00,42.8,42.92,42.65,42.66,72700.0,30.1794,30.264,30.0736,30.0807,72700.0
2007-11-21 09:35:00,42.67,42.7,42.55,42.56,63700.0,30.0877,30.1089,30.0031,30.0101,63700.0
2007-11-21 09:40:00,42.56,42.64,42.49,42.58,49300.0,30.0101,30.0666,29.9608,30.0242,49300.0
2007-11-21 09:45:00,42.58,42.68,42.57,42.64,97800.0,30.0242,30.0948,30.0172,30.0666,97800.0
2007-11-21 09:50:00,42.62,42.7,42.59,42.68,40600.0,30.0524,30.1089,30.0313,30.0948,40600.0
2007-11-21 09:55:00,42.69,42.73,42.63,42.64,51900.0,30.1018,30.13,30.0595,30.0666,51900.0
2007-11-21 10:00:00,42.64,42.73,42.59,42.62,41300.0,30.0666,30.13,30.0313,30.0524,41300.0
2007-11-21 10:05:00,42.62,42.68,42.57,42.62,40100.0,30.0524,30.0948,30.0172,30.0524,40100.0
2007-11-21 10:10:00,42.61,42.67,42.58,42.66,67000.0,30.0454,30.0877,30.0242,30.0807,67000.0
2007-11-21 10:15:00,42.67,42.72,42.66,42.69,85000.0,30.0877,30.123,30.0807,30.1018,85000.0
2007-11-21 10:20:00,42.69,42.78,42.66,42.73,75000.0,30.1018,30.1653,30.0807,30.13,75000.0
2007-11-21 10:25:00,42.74,42.8,42.73,42.8,50100.0,30.1371,30.1794,30.13,30.1794,50100.0
2007-11-21 10:30:00,42.8,42.8,42.6,42.6,55500.0,30.1794,30.1794,30.0383,30.0383,55500.0
2007-11-21 10:35:00,42.58,42.63,42.55,42.55,66600.0,30.0242,30.0595,30.0031,30.0031,66600.0
2007-11-21 10:40:00,42.54,42.61,42.48,42.49,54000.0,29.996,30.0454,29.9537,29.9608,54000.0
2007-11-21 10:45:00,42.48,42.5,42.43,42.44,108800.0,29.9537,29.9678,29.9185,29.9255,108800.0
2007-11-21 10:50:00,42.44,42.44,42.24,42.24,28300.0,29.9255,29.9255,29.7845,29.7845,28300.0
2007-11-21 10:55:00,42.23,42.26,42.09,42.16,93900.0,29.7775,29.7986,29.6787,29.7281,93900.0
2007-11-21 11:00:00,42.15,42.21,42.08,42.08,97200.0,29.721,29.7633,29.6717,29.6717,97200.0
2007-11-21 11:05:00,42.08,42.19,42.06,42.17,26600.0,29.6717,29.7492,29.6576,29.7351,26600.0
2007-11-21 11:10:00,42.17,42.31,42.17,42.28,28300.0,29.7351,29.8339,29.7351,29.8127,28300.0
2007-11-21 11:15:00,42.28,42.33,42.28,42.33,29200.0,29.8127,29.848,29.8127,29.848,29200.0
2007-11-21 11:20:00,42.34,42.38,42.32,42.38,54600.0,29.855,29.8832,29.8409,29.8832,54600.0
2007-11-21 11:25:00,42.38,42.52,42.35,42.52,28300.0,29.8832,29.9819,29.8621,29.9819,28300.0
2007-11-21 11:30:00,42.52,42.54,42.49,42.5,29200.0,29.9819,29.996,29.9608,29.9678,29200.0
2007-11-21 11:35:00,42.5,42.59,42.49,42.52,47600.0,29.9678,30.0313,29.9608,29.9819,47600.0
2007-11-21 11:40:00,42.53,42.53,42.49,42.52,19900.0,29.989,29.989,29.9608,29.9819,19900.0
2007-11-21 11:45:00,42.51,42.52,42.47,42.48,18600.0,29.9749,29.9819,29.9467,29.9537,18600.0
2007-11-21 11:50:00,42.47,42.53,42.46,42.53,16300.0,29.9467,29.989,29.9396,29.989,16300.0
2007-11-21 11:55:00,42.53,42.53,42.45,42.47,23800.0,29.989,29.989,29.9326,29.9467,23800.0
2007-11-21 12:00:00,42.47,42.6,42.46,42.53,27500.0,29.9467,30.0383,29.9396,29.989,27500.0
2007-11-21 12:05:00,42.53,42.57,42.5,42.5,44100.0,29.989,30.0172,29.9678,29.9678,44100.0
2007-11-21 12:10:00,42.5,42.62,42.5,42.58,21900.0,29.9678,30.0524,29.9678,30.0242,21900.0
2007-11-21 12:15:00,42.59,42.59,42.43,42.45,32500.0,30.0313,30.0313,29.9185,29.9326,32500.0
2007-11-21 12:20:00,42.44,42.53,42.44,42.52,16300.0,29.9255,29.989,29.9255,29.9819,16300.0
2007-11-21 12:25:00,42.51,42.52,42.47,42.52,17200.0,29.9749,29.9819,29.9467,29.9819,17200.0
2007-11-21 12:30:00,42.52,42.55,42.49,42.49,22900.0,29.9819,30.0031,29.9608,29.9608,22900.0
2007-11-21 12:35:00,42.49,42.69,42.49,42.69,43300.0,29.9608,30.1018,29.9608,30.1018,43300.0
2007-11-21 12:40:00,42.67,42.67,42.55,42.58,77700.0,30.0877,30.0877,30.0031,30.0242,77700.0
2007-11-21 12:45:00,42.59,42.67,42.55,42.61,34500.0,30.0313,30.0877,30.0031,30.0454,34500.0
2007-11-21 12:50:00,42.64,42.64,42.51,42.61,28300.0,30.0666,30.0666,29.9749,30.0454,28300.0
2007-11-21 12:55:00,42.6,42.68,42.6,42.63,50200.0,30.0383,30.0948,30.0383,30.0595,50200.0
2007-11-21 13:00:00,42.62,42.8,42.61,42.72,56300.0,30.0524,30.1794,30.0454,30.123,56300.0
2007-11-21 13:05:00,42.72,42.76,42.7,42.71,26100.0,30.123,30.1512,30.1089,30.1159,26100.0
2007-11-21 13:10:00,42.72,42.77,42.65,42.67,33500.0,30.123,30.1582,30.0736,30.0877,33500.0
2007-11-21 13:15:00,42.67,42.68,42.62,42.64,21500.0,30.0877,30.0948,30.0524,30.0666,21500.0
2007-11-21 13:20:00,42.64,42.7,42.6,42.61,38300.0,30.0666,30.1089,30.0383,30.0454,38300.0
2007-11-21 13:25:00,42.6,42.61,42.36,42.46,86400.0,30.0383,30.0454,29.8691,29.9396,86400.0
2007-11-21 13:30:00,42.48,42.52,42.47,42.52,18900.0,29.9537,29.9819,29.9467,29.9819,18900.0
2007-11-21 13:35:00,42.51,42.66,42.51,42.6,22800.0,29.9749,30.0807,29.9749,30.0383,22800.0
2007-11-21 13:40:00,42.6,42.6,42.52,42.56,30800.0,30.0383,30.0383,29.9819,30.0101,30800.0
2007-11-21 13:45:00,42.55,42.61,42.54,42.58,25100.0,30.0031,30.0454,29.996,30.0242,25100.0
2007-11-21 13:50:00,42.58,42.62,42.56,42.62,25400.0,30.0242,30.0524,30.0101,30.0524,25400.0
2007-11-21 13:55:00,42.61,42.76,42.61,42.73,58700.0,30.0454,30.1512,30.0454,30.13,58700.0
2007-11-21 14:00:00,42.73,42.76,42.67,42.73,46700.0,30.13,30.1512,30.0877,30.13,46700.0
2007-11-21 14:05:00,42.73,42.73,42.6,42.68,19900.0,30.13,30.13,30.0383,30.0948,19900.0
2007-11-21 14:10:00,42.68,42.74,42.65,42.7,21200.0,30.0948,30.1371,30.0736,30.1089,21200.0
2007-11-21 14:15:00,42.69,42.7,42.66,42.66,13400.0,30.1018,30.1089,30.0807,30.0807,13400.0
2007-11-21 14:20:00,42.66,42.73,42.65,42.69,18500.0,30.0807,30.13,30.0736,30.1018,18500.0
2007-11-21 14:25:00,42.68,42.75,42.65,42.7,22200.0,30.0948,30.1441,30.0736,30.1089,22200.0
2007-11-21 14:30:00,42.7,42.79,42.69,42.78,31200.0,30.1089,30.1723,30.1018,30.1653,31200.0
2007-11-21 14:35:00,42.77,42.86,42.55,42.82,143000.0,30.1582,30.2217,30.0031,30.1935,143000.0
2007-11-21 14:40:00,42.82,42.85,42.81,42.83,28300.0,30.1935,30.2146,30.1864,30.2005,28300.0
2007-11-21 14:45:00,42.82,42.88,42.8,42.84,30800.0,30.1935,30.2358,30.1794,30.2076,30800.0
2007-11-21 14:50:00,42.84,42.95,42.82,42.94,39700.0,30.2076,30.2851,30.1935,30.2781,39700.0
2007-11-21 14:55:00,42.94,43.0,42.92,42.96,46200.0,30.2781,30.3204,30.264,30.2922,46200.0
2007-11-21 15:00:00,42.97,43.03,42.95,42.96,52500.0,30.2992,30.3416,30.2851,30.2922,52500.0
2007-11-21 15:05:00,42.95,42.98,42.48,42.9,111900.0,30.2851,30.3063,29.9537,30.2499,111900.0
2007-11-21 15:10:00,42.87,42.87,42.62,42.68,60300.0,30.2287,30.2287,30.0524,30.0948,60300.0
2007-11-21 15:15:00,42.68,42.7,42.56,42.58,45300.0,30.0948,30.1089,30.0101,30.0242,45300.0
2007-11-21 15:20:00,42.58,42.64,42.52,42.64,73900.0,30.0242,30.0666,29.9819,30.0666,73900.0
2007-11-21 15:25:00,42.65,42.65,42.52,42.54,67900.0,30.0736,30.0736,29.9819,29.996,67900.0
2007-11-21 15:30:00,42.53,42.62,42.52,42.59,65800.0,29.989,30.0524,29.9819,30.0313,65800.0
2007-11-21 15:35:00,42.59,42.59,42.47,42.5,65800.0,30.0313,30.0313,29.9467,29.9678,65800.0
2007-11-21 15:40:00,42.5,42.51,42.41,42.48,59300.0,29.9678,29.9749,29.9044,29.9537,59300.0
2007-11-21 15:45:00,42.48,42.55,42.47,42.53,56500.0,29.9537,30.0031,29.9467,29.989,56500.0
2007-11-21 15:50:00,42.53,42.55,42.49,42.49,63500.0,29.989,30.0031,29.9608,29.9608,63500.0
2007-11-21 15:55:00,42.49,42.51,42.33,42.34,108300.0,29.9608,29.9749,29.848,29.855,108300.0
2007-11-23 09:30:00,43.2,43.2,42.67,42.71,139400.0,30.4614,30.4614,30.0877,30.1159,139400.0
2007-11-23 09:35:00,42.68,42.8,42.61,42.7,45100.0,30.0948,30.1794,30.0454,30.1089,45100.0
2007-11-23 09:40:00,42.75,42.79,42.68,42.75,48100.0,30.1441,30.1723,30.0948,30.1441,48100.0
2007-11-23 09:45:00,42.75,42.77,42.6,42.75,80900.0,30.1441,30.1582,30.0383,30.1441,80900.0
2007-11-23 09:50:00,42.75,42.77,42.62,42.64,47600.0,30.1441,30.1582,30.0524,30.0666,47600.0
2007-11-23 09:55:00,42.64,42.72,42.61,42.7,81300.0,30.0666,30.123,30.0454,30.1089,81300.0
2007-11-23 10:00:00,42.7,42.85,42.69,42.79,95100.0,30.1089,30.2146,30.1018,30.1723,95100.0
2007-11-23 10:05:00,42.78,42.88,42.78,42.83,61200.0,30.1653,30.2358,30.1653,30.2005,61200.0
2007-11-23 10:10:00,42.83,42.86,42.75,42.75,41300.0,30.2005,30.2217,30.1441,30.1441,41300.0
2007-11-23 10:15:00,42.75,42.79,42.71,42.79,64400.0,30.1441,30.1723,30.1159,30.1723,64400.0
2007-11-23 10:20:00,42.79,42.79,42.7,42.7,47300.0,30.1723,30.1723,30.1089,30.1089,47300.0
2007-11-23 10:25:00,42.7,42.7,42.5,42.54,47300.0,30.1089,30.1089,29.9678,29.996,47300.0
2007-11-23 10:30:00,42.53,42.7,42.51,42.67,51200.0,29.989,30.1089,29.9749,30.0877,51200.0
2007-11-23 10:35:00,42.67,42.82,42.66,42.81,63800.0,30.0877,30.1935,30.0807,30.1864,63800.0
2007-11-23 10:40:00,42.81,42.82,42.77,42.8,44500.0,30.1864,30.1935,30.1582,30.1794,44500.0
2007-11-23 10:45:00,42.8,42.8,42.67,42.72,39700.0,30.1794,30.1794,30.0877,30.123,39700.0
2007-11-23 10:50:00,42.74,42.8,42.72,42.76,32800.0,30.1371,30.1794,30.123,30.1512,32800.0
2007-11-23 10:55:00,42.76,42.78,42.68,42.77,45100.0,30.1512,30.1653,30.0948,30.1582,45100.0
2007-11-23 11:00:00,42.79,42.82,42.73,42.74,52500.0,30.1723,30.1935,30.13,30.1371,52500.0
2007-11-23 11:05:00,42.75,42.77,42.65,42.65,30600.0,30.1441,30.1582,30.0736,30.0736,30600.0
2007-11-23 11:10:00,42.66,42.67,42.65,42.67,33100.0,30.0807,30.0877,30.0736,30.0877,33100.0
2007-11-23 11:15:00,42.67,42.83,42.67,42.77,48700.0,30.0877,30.2005,30.0877,30.1582,48700.0
2007-11-23 11:20:00,42.77,42.77,42.7,42.7,42400.0,30.1582,30.1582,30.1089,30.1089,42400.0
2007-11-23 11:25:00,42.69,42.71,42.62,42.62,18900.0,30.1018,30.1159,30.0524,30.0524,18900.0
2007-11-23 11:30:00,42.62,42.66,42.6,42.62,25100.0,30.0524,30.0807,30.0383,30.0524,25100.0
2007-11-23 11:35:00,42.64,42.66,42.6,42.61,26200.0,30.0666,30.0807,30.0383,30.0454,26200.0
2007-11-23 11:40:00,42.6,42.62,42.59,42.6,24000.0,30.0383,30.0524,30.0313,30.0383,24000.0
2007-11-23 11:45:00,42.62,42.62,42.53,42.54,27700.0,30.0524,30.0524,29.989,29.996,27700.0
2007-11-23 11:50:00,42.53,42.62,42.53,42.62,30200.0,29.989,30.0524,29.989,30.0524,30200.0
2007-11-23 11:55:00,42.61,42.69,42.6,42.61,28400.0,30.0454,30.1018,30.0383,30.0454,28400.0
2007-11-23 12:00:00,42.61,42.61,42.55,42.58,31100.0,30.0454,30.0454,30.0031,30.0242,31100.0
2007-11-23 12:05:00,42.57,42.62,42.57,42.6,30600.0,30.0172,30.0524,30.0172,30.0383,30600.0
2007-11-23 12:10:00,42.6,42.63,42.59,42.61,34900.0,30.0383,30.0595,30.0313,30.0454,34900.0
2007-11-23 12:15:00,42.61,42.79,42.6,42.78,47100.0,30.0454,30.1723,30.0383,30.1653,47100.0
2007-11-23 12:20:00,42.77,42.83,42.76,42.82,32500.0,30.1582,30.2005,30.1512,30.1935,32500.0
2007-11-23 12:25:00,42.82,42.83,42.77,42.77,47100.0,30.1935,30.2005,30.1582,30.1582,47100.0
2007-11-23 12:30:00,42.77,42.79,42.76,42.77,50800.0,30.1582,30.1723,30.1512,30.1582,50800.0
2007-11-23 12:35:00,42.77,42.82,42.75,42.75,72000.0,30.1582,30.1935,30.1441,30.1441,72000.0
2007-11-23 12:40:00,42.74,42.84,42.71,42.78,101900.0,30.1371,30.2076,30.1159,30.1653,101900.0
2007-11-23 12:45:00,42.77,42.82,42.72,42.74,58100.0,30.1582,30.1935,30.123,30.1371,58100.0
2007-11-23 12:50:00,42.74,42.74,42.57,42.61,76800.0,30.1371,30.1371,30.0172,30.0454,76800.0
2007-11-23 12:55:00,42.63,42.65,42.45,42.65,91700.0,30.0595,30.0736,29.9326,30.0736,91700.0
2007-11-26 09:30:00,42.85,43.3,42.61,42.71,69900.0,30.2146,30.5319,30.0454,30.1159,69900.0
2007-11-26 09:35:00,42.73,42.82,42.66,42.76,133100.0,30.13,30.1935,30.0807,30.1512,133100.0
2007-11-26 09:40:00,42.76,42.82,42.67,42.81,102700.0,30.1512,30.1935,30.0877,30.1864,102700.0
2007-11-26 09:45:00,42.8,42.9,42.78,42.86,82500.0,30.1794,30.2499,30.1653,30.2217,82500.0
2007-11-26 09:50:00,42.87,42.9,42.73,42.9,32600.0,30.2287,30.2499,30.13,30.2499,32600.0
2007-11-26 09:55:00,42.89,42.93,42.86,42.88,41400.0,30.2428,30.271,30.2217,30.2358,41400.0
2007-11-26 10:00:00,42.9,42.96,42.88,42.95,64300.0,30.2499,30.2922,30.2358,30.2851,64300.0
2007-11-26 10:05:00,42.95,42.98,42.94,42.96,51000.0,30.2851,30.3063,30.2781,30.2922,51000.0
2007-11-26 10:10:00,42.97,43.0,42.94,42.99,40900.0,30.2992,30.3204,30.2781,30.3133,40900.0
2007-11-26 10:15:00,43.0,43.01,42.97,42.99,43100.0,30.3204,30.3274,30.2992,30.3133,43100.0
2007-11-26 10:20:00,42.99,43.01,42.9,42.9,111100.0,30.3133,30.3274,30.2499,30.2499,111100.0
2007-11-26 10:25:00,42.9,42.94,42.88,42.89,55600.0,30.2499,30.2781,30.2358,30.2428,55600.0
2007-11-26 10:30:00,42.9,43.03,42.9,43.0,58000.0,30.2499,30.3416,30.2499,30.3204,58000.0
2007-11-26 10:35:00,43.0,43.05,42.93,42.93,25800.0,30.3204,30.3557,30.271,30.271,25800.0
2007-11-26 10:40:00,42.93,42.93,42.83,42.86,50600.0,30.271,30.271,30.2005,30.2217,50600.0
2007-11-26 10:45:00,42.86,42.9,42.84,42.9,26200.0,30.2217,30.2499,30.2076,30.2499,26200.0
2007-11-26 10:50:00,42.9,42.93,42.86,42.86,35600.0,30.2499,30.271,30.2217,30.2217,35600.0
2007-11-26 10:55:00,42.85,42.85,42.7,42.74,34700.0,30.2146,30.2146,30.1089,30.1371,34700.0
2007-11-26 11:00:00,42.76,42.81,42.74,42.8,16800.0,30.1512,30.1864,30.1371,30.1794,16800.0
2007-11-26 11:05:00,42.81,42.87,42.8,42.85,29700.0,30.1864,30.2287,30.1794,30.2146,29700.0
2007-11-26 11:10:00,42.85,42.86,42.65,42.65,33400.0,30.2146,30.2217,30.0736,30.0736,33400.0
2007-11-26 11:15:00,42.65,42.7,42.62,42.7,21400.0,30.0736,30.1089,30.0524,30.1089,21400.0
2007-11-26 11:20:00,42.68,42.69,42.61,42.65,114900.0,30.0948,30.1018,30.0454,30.0736,114900.0
2007-11-26 11:25:00,42.66,42.76,42.63,42.63,26700.0,30.0807,30.1512,30.0595,30.0595,26700.0
2007-11-26 11:30:00,42.63,42.7,42.6,42.67,26300.0,30.0595,30.1089,30.0383,30.0877,26300.0
2007-11-26 11:35:00,42.67,42.74,42.67,42.7,27700.0,30.0877,30.1371,30.0877,30.1089,27700.0
2007-11-26 11:40:00,42.7,42.79,42.7,42.79,21800.0,30.1089,30.1723,30.1089,30.1723,21800.0
2007-11-26 11:45:00,42.8,42.87,42.78,42.81,21000.0,30.1794,30.2287,30.1653,30.1864,21000.0
2007-11-26 11:50:00,42.8,42.88,42.8,42.83,22600.0,30.1794,30.2358,30.1794,30.2005,22600.0
2007-11-26 11:55:00,42.82,42.91,42.8,42.82,23500.0,30.1935,30.2569,30.1794,30.1935,23500.0
2007-11-26 12:00:00,42.85,42.92,42.85,42.89,14100.0,30.2146,30.264,30.2146,30.2428,14100.0
2007-11-26 12:05:00,42.89,42.91,42.82,42.87,41500.0,30.2428,30.2569,30.1935,30.2287,41500.0
2007-11-26 12:10:00,42.86,42.9,42.83,42.87,40500.0,30.2217,30.2499,30.2005,30.2287,40500.0
2007-11-26 12:15:00,42.86,42.9,42.84,42.84,23400.0,30.2217,30.2499,30.2076,30.2076,23400.0
2007-11-26 12:20:00,42.84,42.91,42.82,42.89,61700.0,30.2076,30.2569,30.1935,30.2428,61700.0
2007-11-26 12:25:00,42.89,42.92,42.87,42.9,31600.0,30.2428,30.264,30.2287,30.2499,31600.0
2007-11-26 12:30:00,42.89,42.92,42.88,42.91,24000.0,30.2428,30.264,30.2358,30.2569,24000.0
2007-11-26 12:35:00,42.93,42.97,42.85,42.87,22400.0,30.271,30.2992,30.2146,30.2287,22400.0
2007-11-26 12:40:00,42.87,42.95,42.84,42.94,28500.0,30.2287,30.2851,30.2076,30.2781,28500.0
2007-11-26 12:45:00,42.94,42.97,42.9,42.93,57900.0,30.2781,30.2992,30.2499,30.271,57900.0
2007-11-26 12:50:00,42.93,42.94,42.9,42.92,13900.0,30.271,30.2781,30.2499,30.264,13900.0
2007-11-26 12:55:00,42.93,42.99,42.93,42.97,11700.0,30.271,30.3133,30.271,30.2992,11700.0
2007-11-26 13:00:00,42.97,42.98,42.94,42.97,22000.0,30.2992,30.3063,30.2781,30.2992,22000.0
2007-11-26 13:05:00,42.97,42.98,42.91,42.91,28800.0,30.2992,30.3063,30.2569,30.2569,28800.0
2007-11-26 13:10:00,42.9,42.97,42.89,42.96,20100.0,30.2499,30.2992,30.2428,30.2922,20100.0
2007-11-26 13:15:00,42.96,42.99,42.94,42.97,48900.0,30.2922,30.3133,30.2781,30.2992,48900.0
2007-11-26 13:20:00,42.98,42.98,42.92,42.94,24500.0,30.3063,30.3063,30.264,30.2781,24500.0
2007-11-26 13:25:00,42.95,42.96,42.91,42.91,21400.0,30.2851,30.2922,30.2569,30.2569,21400.0
2007-11-26 13:30:00,42.89,42.95,42.89,42.9,12000.0,30.2428,30.2851,30.2428,30.2499,12000.0
2007-11-26 13:35:00,42.9,42.98,42.9,42.97,15400.0,30.2499,30.3063,30.2499,30.2992,15400.0
2007-11-26 13:40:00,42.96,42.96,42.9,42.9,25000.0,30.2922,30.2922,30.2499,30.2499,25000.0
2007-11-26 13:45:00,42.91,42.93,42.88,42.92,34300.0,30.2569,30.271,30.2358,30.264,34300.0
2007-11-26 13:50:00,42.91,42.92,42.78,42.79,26800.0,30.2569,30.264,30.1653,30.1723,26800.0
2007-11-26 13:55:00,42.8,42.88,42.8,42.87,23500.0,30.1794,30.2358,30.1794,30.2287,23500.0
2007-11-26 14:00:00,42.88,42.92,42.83,42.9,31600.0,30.2358,30.264,30.2005,30.2499,31600.0
2007-11-26 14:05:00,42.89,42.92,42.81,42.89,28600.0,30.2428,30.264,30.1864,30.2428,28600.0
2007-11-26 14:10:00,42.89,42.92,42.8,42.89,29900.0,30.2428,30.264,30.1794,30.2428,29900.0
2007-11-26 14:15:00,42.89,42.92,42.87,42.9,21600.0,30.2428,30.264,30.2287,30.2499,21600.0
2007-11-26 14:20:00,42.9,42.92,42.86,42.88,13900.0,30.2499,30.264,30.2217,30.2358,13900.0
2007-11-26 14:25:00,42.88,42.93,42.85,42.85,26700.0,30.2358,30.271,30.2146,30.2146,26700.0
2007-11-26 14:30:00,42.85,42.9,42.83,42.87,29100.0,30.2146,30.2499,30.2005,30.2287,29100.0
2007-11-26 14:35:00,42.86,42.89,42.85,42.86,12000.0,30.2217,30.2428,30.2146,30.2217,12000.0
2007-11-26 14:40:00,42.86,42.89,42.83,42.87,33000.0,30.2217,30.2428,30.2005,30.2287,33000.0
2007-11-26 14:45:00,42.85,42.85,42.77,42.78,21600.0,30.2146,30.2146,30.1582,30.1653,21600.0
2007-11-26 14:50:00,42.76,42.85,42.74,42.79,30600.0,30.1512,30.2146,30.1371,30.1723,30600.0
2007-11-26 14:55:00,42.8,42.82,42.73,42.75,21200.0,30.1794,30.1935,30.13,30.1441,21200.0
2007-11-26 15:00:00,42.75,42.76,42.67,42.69,52500.0,30.1441,30.1512,30.0877,30.1018,52500.0
2007-11-26 15:05:00,42.69,42.74,42.62,42.62,46600.0,30.1018,30.1371,30.0524,30.0524,46600.0
2007-11-26 15:10:00,42.63,42.67,42.57,42.66,63100.0,30.0595,30.0877,30.0172,30.0807,63100.0
2007-11-26 15:15:00,42.67,42.72,42.63,42.65,34900.0,30.0877,30.123,30.0595,30.0736,34900.0
2007-11-26 15:20:00,42.64,42.66,42.52,42.58,45400.0,30.0666,30.0807,29.9819,30.0242,45400.0
2007-11-26 15:25:00,42.58,42.64,42.5,42.54,56900.0,30.0242,30.0666,29.9678,29.996,56900.0
2007-11-26 15:30:00,42.56,42.6,42.54,42.59,35300.0,30.0101,30.0383,29.996,30.0313,35300.0
2007-11-26 15:35:00,42.59,42.59,42.49,42.51,52200.0,30.0313,30.0313,29.9608,29.9749,52200.0
2007-11-26 15:40:00,42.52,42.56,42.41,42.56,58800.0,29.9819,30.0101,29.9044,30.0101,58800.0
2007-11-26 15:45:00,42.57,42.57,42.49,42.49,60200.0,30.0172,30.0172,29.9608,29.9608,60200.0
2007-11-26 15:50:00,42.49,42.51,42.33,42.35,56800.0,29.9608,29.9749,29.848,29.8621,56800.0
2007-11-26 15:55:00,42.36,42.43,42.24,42.28,191300.0,29.8691,29.9185,29.7845,29.8127,191300.0
2007-11-27 09:30:00,42.53,42.98,42.5,42.79,80000.0,29.989,30.3063,29.9678,30.1723,80000.0
2007-11-27 09:35:00,42.84,42.89,42.59,42.84,66100.0,30.2076,30.2428,30.0313,30.2076,66100.0
2007-11-27 09:40:00,42.83,42.9,42.72,42.77,54400.0,30.2005,30.2499,30.123,30.1582,54400.0
2007-11-27 09:45:00,42.77,42.84,42.69,42.84,35100.0,30.1582,30.2076,30.1018,30.2076,35100.0
2007-11-27 09:50:00,42.83,42.85,42.74,42.78,79200.0,30.2005,30.2146,30.1371,30.1653,79200.0
2007-11-27 09:55:00,42.78,42.92,42.78,42.89,63100.0,30.1653,30.264,30.1653,30.2428,63100.0
2007-11-27 10:00:00,42.89,42.92,42.75,42.8,57600.0,30.2428,30.264,30.1441,30.1794,57600.0
2007-11-27 10:05:00,42.8,42.81,42.5,42.61,49000.0,30.1794,30.1864,29.9678,30.0454,49000.0
2007-11-27 10:10:00,42.61,42.64,42.33,42.35,103100.0,30.0454,30.0666,29.848,29.8621,103100.0
2007-11-27 10:15:00,42.33,42.5,42.33,42.4,33200.0,29.848,29.9678,29.848,29.8973,33200.0
2007-11-27 10:20:00,42.4,42.5,42.3,42.43,49300.0,29.8973,29.9678,29.8268,29.9185,49300.0
2007-11-27 10:25:00,42.43,42.55,42.4,42.55,56800.0,29.9185,30.0031,29.8973,30.0031,56800.0
2007-11-27 10:30:00,42.54,42.71,42.54,42.69,29700.0,29.996,30.1159,29.996,30.1018,29700.0
2007-11-27 10:35:00,42.69,42.76,42.65,42.67,35400.0,30.1018,30.1512,30.0736,30.0877,35400.0
2007-11-27 10:40:00,42.67,42.75,42.67,42.71,24700.0,30.0877,30.1441,30.0877,30.1159,24700.0
2007-11-27 10:45:00,42.7,43.04,42.7,42.94,77600.0,30.1089,30.3486,30.1089,30.2781,77600.0
2007-11-27 10:50:00,42.96,43.04,42.94,43.01,52300.0,30.2922,30.3486,30.2781,30.3274,52300.0
2007-11-27 10:55:00,43.02,43.06,42.97,43.02,35800.0,30.3345,30.3627,30.2992,30.3345,35800.0
2007-11-27 11:00:00,43.05,43.07,42.97,43.0,76500.0,30.3557,30.3698,30.2992,30.3204,76500.0
2007-11-27 11:05:00,43.0,43.07,42.97,42.98,72900.0,30.3204,30.3698,30.2992,30.3063,72900.0
2007-11-27 11:10:00,42.98,43.0,42.94,42.96,62300.0,30.3063,30.3204,30.2781,30.2922,62300.0
2007-11-27 11:15:00,42.97,43.04,42.96,43.01,49100.0,30.2992,30.3486,30.2922,30.3274,49100.0
2007-11-27 11:20:00,43.01,43.06,42.97,43.02,49300.0,30.3274,30.3627,30.2992,30.3345,49300.0
2007-11-27 11:25:00,43.02,43.07,42.98,43.0,63300.0,30.3345,30.3698,30.3063,30.3204,63300.0
2007-11-27 11:30:00,43.0,43.22,43.0,43.22,64800.0,30.3204,30.4755,30.3204,30.4755,64800.0
2007-11-27 11:35:00,43.2,43.41,43.11,43.37,98300.0,30.4614,30.6095,30.398,30.5813,98300.0
2007-11-27 11:40:00,43.37,43.44,43.34,43.37,42100.0,30.5813,30.6307,30.5601,30.5813,42100.0
2007-11-27 11:45:00,43.37,43.38,43.24,43.26,18600.0,30.5813,30.5883,30.4896,30.5037,18600.0
2007-11-27 11:50:00,43.24,43.25,43.2,43.24,18500.0,30.4896,30.4967,30.4614,30.4896,18500.0
2007-11-27 11:55:00,43.23,43.3,43.19,43.21,32100.0,30.4826,30.5319,30.4544,30.4685,32100.0
2007-11-27 12:00:00,43.21,43.27,43.16,43.16,27300.0,30.4685,30.5108,30.4332,30.4332,27300.0
2007-11-27 12:05:00,43.17,43.24,43.05,43.17,26600.0,30.4403,30.4896,30.3557,30.4403,26600.0
2007-11-27 12:10:00,43.16,43.22,43.01,43.2,69800.0,30.4332,30.4755,30.3274,30.4614,69800.0
2007-11-27 12:15:00,43.21,43.25,43.17,43.18,40500.0,30.4685,30.4967,30.4403,30.4473,40500.0
2007-11-27 12:20:00,43.18,43.18,43.02,43.12,39400.0,30.4473,30.4473,30.3345,30.405,39400.0
2007-11-27 12:25:00,43.11,43.15,43.01,43.15,27700.0,30.398,30.4262,30.3274,30.4262,27700.0
2007-11-27 12:30:00,43.15,43.18,43.07,43.07,36200.0,30.4262,30.4473,30.3698,30.3698,36200.0
2007-11-27 12:35:00,43.07,43.24,43.06,43.15,58100.0,30.3698,30.4896,30.3627,30.4262,58100.0
2007-11-27 12:40:00,43.16,43.22,43.13,43.17,62300.0,30.4332,30.4755,30.4121,30.4403,62300.0
2007-11-27 12:45:00,43.17,43.26,43.17,43.18,103400.0,30.4403,30.5037,30.4403,30.4473,103400.0
2007-11-27 12:50:00,43.18,43.21,43.15,43.2,32700.0,30.4473,30.4685,30.4262,30.4614,32700.0
2007-11-27 12:55:00,43.19,43.22,43.07,43.09,31400.0,30.4544,30.4755,30.3698,30.3839,31400.0
2007-11-27 13:00:00,43.09,43.17,43.08,43.09,37200.0,30.3839,30.4403,30.3768,30.3839,37200.0
2007-11-27 13:05:00,43.1,43.17,43.09,43.17,27200.0,30.3909,30.4403,30.3839,30.4403,27200.0
2007-11-27 13:10:00,43.17,43.24,43.14,43.21,36600.0,30.4403,30.4896,30.4191,30.4685,36600.0
2007-11-27 13:15:00,43.2,43.3,43.2,43.27,31300.0,30.4614,30.5319,30.4614,30.5108,31300.0
2007-11-27 13:20:00,43.28,43.38,43.24,43.35,57700.0,30.5178,30.5883,30.4896,30.5672,57700.0
2007-11-27 13:25:00,43.36,43.39,43.28,43.29,65400.0,30.5742,30.5954,30.5178,30.5249,65400.0
2007-11-27 13:30:00,43.3,43.35,43.26,43.31,29500.0,30.5319,30.5672,30.5037,30.539,29500.0
2007-11-27 13:35:00,43.33,43.33,43.28,43.29,16100.0,30.5531,30.5531,30.5178,30.5249,16100.0
2007-11-27 13:40:00,43.29,43.33,43.25,43.29,16300.0,30.5249,30.5531,30.4967,30.5249,16300.0
2007-11-27 13:45:00,43.29,43.39,43.29,43.37,18200.0,30.5249,30.5954,30.5249,30.5813,18200.0
2007-11-27 13:50:00,43.36,43.37,43.21,43.21,28500.0,30.5742,30.5813,30.4685,30.4685,28500.0
2007-11-27 13:55:00,43.21,43.26,43.21,43.25,24200.0,30.4685,30.5037,30.4685,30.4967,24200.0
2007-11-27 14:00:00,43.24,43.25,43.2,43.21,36800.0,30.4896,30.4967,30.4614,30.4685,36800.0
2007-11-27 14:05:00,43.21,43.28,43.21,43.27,45000.0,30.4685,30.5178,30.4685,30.5108,45000.0
2007-11-27 14:10:00,43.27,43.42,43.26,43.41,31400.0,30.5108,30.6165,30.5037,30.6095,31400.0
2007-11-27 14:15:00,43.41,43.45,43.37,43.44,37600.0,30.6095,30.6377,30.5813,30.6307,37600.0
2007-11-27 14:20:00,43.44,43.45,43.39,43.41,30700.0,30.6307,30.6377,30.5954,30.6095,30700.0
2007-11-27 14:25:00,43.41,43.47,43.37,43.44,48600.0,30.6095,30.6518,30.5813,30.6307,48600.0
2007-11-27 14:30:00,43.43,43.44,43.37,43.38,42000.0,30.6236,30.6307,30.5813,30.5883,42000.0
2007-11-27 14:35:00,43.38,43.38,43.13,43.23,118900.0,30.5883,30.5883,30.4121,30.4826,118900.0
2007-11-27 14:40:00,43.23,43.29,43.13,43.17,57400.0,30.4826,30.5249,30.4121,30.4403,57400.0
2007-11-27 14:45:00,43.18,43.27,43.16,43.19,68100.0,30.4473,30.5108,30.4332,30.4544,68100.0
2007-11-27 14:50:00,43.19,43.25,43.15,43.17,43600.0,30.4544,30.4967,30.4262,30.4403,43600.0
2007-11-27 14:55:00,43.17,43.24,43.17,43.23,36800.0,30.4403,30.4896,30.4403,30.4826,36800.0
2007-11-27 15:00:00,43.21,43.27,43.15,43.2,52400.0,30.4685,30.5108,30.4262,30.4614,52400.0
2007-11-27 15:05:00,43.18,43.24,43.17,43.21,46900.0,30.4473,30.4896,30.4403,30.4685,46900.0
2007-11-27 15:10:00,43.21,43.3,43.2,43.25,81200.0,30.4685,30.5319,30.4614,30.4967,81200.0
2007-11-27 15:15:00,43.24,43.31,43.22,43.25,59800.0,30.4896,30.539,30.4755,30.4967,59800.0
2007-11-27 15:20:00,43.25,43.32,43.23,43.28,64700.0,30.4967,30.546,30.4826,30.5178,64700.0
2007-11-27 15:25:00,43.28,43.31,43.11,43.19,98300.0,30.5178,30.539,30.398,30.4544,98300.0
2007-11-27 15:30:00,43.2,43.49,43.2,43.45,104300.0,30.4614,30.6659,30.4614,30.6377,104300.0
2007-11-27 15:35:00,43.46,43.59,43.43,43.55,85200.0,30.6448,30.7364,30.6236,30.7082,85200.0
2007-11-27 15:40:00,43.54,43.64,43.54,43.62,142200.0,30.7012,30.7717,30.7012,30.7576,142200.0
2007-11-27 15:45:00,43.61,43.8,43.59,43.8,159100.0,30.7505,30.8845,30.7364,30.8845,159100.0
2007-11-27 15:50:00,43.78,43.88,43.72,43.85,227800.0,30.8704,30.9409,30.8281,30.9198,227800.0
2007-11-27 15:55:00,43.85,43.89,43.68,43.69,327600.0,30.9198,30.948,30.7999,30.8069,327600.0
2007-11-28 09:30:00,44.08,44.43,44.02,44.38,108400.0,31.0819,31.3287,31.0396,31.2935,108400.0
2007-11-28 09:35:00,44.38,44.41,44.05,44.17,83100.0,31.2935,31.3146,31.0608,31.1454,83100.0
2007-11-28 09:40:00,44.15,44.18,44.03,44.06,87700.0,31.1313,31.1524,31.0467,31.0678,87700.0
2007-11-28 09:45:00,44.07,44.15,43.97,44.12,79200.0,31.0749,31.1313,31.0044,31.1101,79200.0
2007-11-28 09:50:00,44.12,44.2,44.09,44.18,91400.0,31.1101,31.1665,31.089,31.1524,91400.0
2007-11-28 09:55:00,44.19,44.2,43.97,44.05,54600.0,31.1595,31.1665,31.0044,31.0608,54600.0
2007-11-28 10:00:00,44.07,44.09,44.0,44.06,69400.0,31.0749,31.089,31.0255,31.0678,69400.0
2007-11-28 10:05:00,44.04,44.16,44.02,44.14,70700.0,31.0537,31.1383,31.0396,31.1242,70700.0
2007-11-28 10:10:00,44.14,44.15,44.1,44.12,53400.0,31.1242,31.1313,31.096,31.1101,53400.0
2007-11-28 10:15:00,44.12,44.16,44.12,44.14,31500.0,31.1101,31.1383,31.1101,31.1242,31500.0
2007-11-28 10:20:00,44.15,44.16,44.1,44.12,31700.0,31.1313,31.1383,31.096,31.1101,31700.0
2007-11-28 10:25:00,44.12,44.14,44.1,44.12,20300.0,31.1101,31.1242,31.096,31.1101,20300.0
2007-11-28 10:30:00,44.14,44.17,44.12,44.13,50000.0,31.1242,31.1454,31.1101,31.1172,50000.0
2007-11-28 10:35:00,44.14,44.29,44.13,44.23,72700.0,31.1242,31.23,31.1172,31.1877,72700.0
2007-11-28 10:40:00,44.24,44.42,44.24,44.36,30700.0,31.1948,31.3217,31.1948,31.2794,30700.0
2007-11-28 10:45:00,44.36,44.45,44.33,44.43,59600.0,31.2794,31.3428,31.2582,31.3287,59600.0
2007-11-28 10:50:00,44.43,44.46,44.4,44.4,34200.0,31.3287,31.3499,31.3076,31.3076,34200.0
2007-11-28 10:55:00,44.4,44.41,44.38,44.4,25800.0,31.3076,31.3146,31.2935,31.3076,25800.0
2007-11-28 11:00:00,44.4,44.5,44.39,44.41,51600.0,31.3076,31.3781,31.3005,31.3146,51600.0
2007-11-28 11:05:00,44.43,44.48,44.39,44.45,79300.0,31.3287,31.364,31.3005,31.3428,79300.0
2007-11-28 11:10:00,44.45,44.54,44.45,44.47,45000.0,31.3428,31.4063,31.3428,31.3569,45000.0
2007-11-28 11:15:00,44.47,44.6,44.47,44.59,41100.0,31.3569,31.4486,31.3569,31.4415,41100.0
2007-11-28 11:20:00,44.58,44.68,44.55,44.68,126200.0,31.4345,31.505,31.4133,31.505,126200.0
2007-11-28 11:25:00,44.68,44.76,44.63,44.74,48600.0,31.505,31.5614,31.4698,31.5473,48600.0
2007-11-28 11:30:00,44.74,44.97,44.72,44.92,52300.0,31.5473,31.7095,31.5332,31.6742,52300.0
2007-11-28 11:35:00,44.94,45.0,44.91,44.93,59700.0,31.6883,31.7306,31.6672,31.6813,59700.0
2007-11-28 11:40:00,44.92,44.93,44.88,44.88,24400.0,31.6742,31.6813,31.646,31.646,24400.0
2007-11-28 11:45:00,44.88,44.91,44.82,44.85,30000.0,31.646,31.6672,31.6037,31.6249,30000.0
2007-11-28 11:50:00,44.85,44.85,44.75,44.78,27600.0,31.6249,31.6249,31.5544,31.5755,27600.0
2007-11-28 11:55:00,44.76,44.8,44.71,44.76,46500.0,31.5614,31.5896,31.5262,31.5614,46500.0
2007-11-28 12:00:00,44.78,44.92,44.74,44.91,248100.0,31.5755,31.6742,31.5473,31.6672,248100.0
2007-11-28 12:05:00,44.92,44.96,44.91,44.91,30000.0,31.6742,31.7024,31.6672,31.6672,30000.0
2007-11-28 12:10:00,44.91,44.93,44.84,44.86,45500.0,31.6672,31.6813,31.6178,31.6319,45500.0
2007-11-28 12:15:00,44.86,44.86,44.76,44.8,27300.0,31.6319,31.6319,31.5614,31.5896,27300.0
2007-11-28 12:20:00,44.79,44.83,44.77,44.83,35700.0,31.5826,31.6108,31.5685,31.6108,35700.0
2007-11-28 12:25:00,44.83,44.84,44.79,44.82,21400.0,31.6108,31.6178,31.5826,31.6037,21400.0
2007-11-28 12:30:00,44.83,44.89,44.78,44.82,29200.0,31.6108,31.6531,31.5755,31.6037,29200.0
2007-11-28 12:35:00,44.8,44.85,44.79,44.79,43300.0,31.5896,31.6249,31.5826,31.5826,43300.0
2007-11-28 12:40:00,44.79,44.81,44.72,44.73,28500.0,31.5826,31.5967,31.5332,31.5403,28500.0
2007-11-28 12:45:00,44.73,44.77,44.68,44.73,79200.0,31.5403,31.5685,31.505,31.5403,79200.0
2007-11-28 12:50:00,44.73,44.75,44.71,44.72,17700.0,31.5403,31.5544,31.5262,31.5332,17700.0
2007-11-28 12:55:00,44.72,44.73,44.72,44.73,12400.0,31.5332,31.5403,31.5332,31.5403,12400.0
2007-11-28 13:00:00,44.73,44.79,44.73,44.79,15200.0,31.5403,31.5826,31.5403,31.5826,15200.0
2007-11-28 13:05:00,44.8,44.81,44.76,44.78,13500.0,31.5896,31.5967,31.5614,31.5755,13500.0
2007-11-28 13:10:00,44.77,44.77,44.73,44.74,17500.0,31.5685,31.5685,31.5403,31.5473,17500.0
2007-11-28 13:15:00,44.74,44.86,44.74,44.83,41800.0,31.5473,31.6319,31.5473,31.6108,41800.0
2007-11-28 13:20:00,44.83,44.84,44.81,44.81,39900.0,31.6108,31.6178,31.5967,31.5967,39900.0
2007-11-28 13:25:00,44.81,44.81,44.79,44.8,11000.0,31.5967,31.5967,31.5826,31.5896,11000.0
2007-11-28 13:30:00,44.8,44.81,44.76,44.77,13400.0,31.5896,31.5967,31.5614,31.5685,13400.0
2007-11-28 13:35:00,44.77,44.81,44.76,44.77,12100.0,31.5685,31.5967,31.5614,31.5685,12100.0
2007-11-28 13:40:00,44.77,44.77,44.72,44.72,9700.0,31.5685,31.5685,31.5332,31.5332,9700.0
2007-11-28 13:45:00,44.73,44.8,44.73,44.76,32400.0,31.5403,31.5896,31.5403,31.5614,32400.0
2007-11-28 13:50:00,44.78,44.86,44.77,44.77,28900.0,31.5755,31.6319,31.5685,31.5685,28900.0
2007-11-28 13:55:00,44.79,44.81,44.74,44.76,33300.0,31.5826,31.5967,31.5473,31.5614,33300.0
2007-11-28 14:00:00,44.75,44.8,44.69,44.77,30700.0,31.5544,31.5896,31.5121,31.5685,30700.0
2007-11-28 14:05:00,44.76,44.79,44.73,44.79,20600.0,31.5614,31.5826,31.5403,31.5826,20600.0
2007-11-28 14:10:00,44.8,44.8,44.75,44.78,23300.0,31.5896,31.5896,31.5544,31.5755,23300.0
2007-11-28 14:15:00,44.78,44.81,44.71,44.74,83300.0,31.5755,31.5967,31.5262,31.5473,83300.0
2007-11-28 14:20:00,44.73,44.75,44.7,44.71,13000.0,31.5403,31.5544,31.5191,31.5262,13000.0
2007-11-28 14:25:00,44.71,44.74,44.62,44.69,50500.0,31.5262,31.5473,31.4627,31.5121,50500.0
2007-11-28 14:30:00,44.68,44.72,44.68,44.72,13600.0,31.505,31.5332,31.505,31.5332,13600.0
2007-11-28 14:35:00,44.73,44.78,44.71,44.73,46400.0,31.5403,31.5755,31.5262,31.5403,46400.0
2007-11-28 14:40:00,44.76,44.78,44.7,44.72,16800.0,31.5614,31.5755,31.5191,31.5332,16800.0
2007-11-28 14:45:00,44.71,44.75,44.69,44.75,24800.0,31.5262,31.5544,31.5121,31.5544,24800.0
2007-11-28 14:50:00,44.74,44.77,44.72,44.74,14700.0,31.5473,31.5685,31.5332,31.5473,14700.0
2007-11-28 14:55:00,44.74,44.79,44.71,44.77,42300.0,31.5473,31.5826,31.5262,31.5685,42300.0
2007-11-28 15:00:00,44.77,44.81,44.74,44.78,28100.0,31.5685,31.5967,31.5473,31.5755,28100.0
2007-11-28 15:05:00,44.78,44.78,44.69,44.74,58700.0,31.5755,31.5755,31.5121,31.5473,58700.0
2007-11-28 15:10:00,44.73,44.81,44.7,44.8,68600.0,31.5403,31.5967,31.5191,31.5896,68600.0
2007-11-28 15:15:00,44.81,44.85,44.79,44.85,45000.0,31.5967,31.6249,31.5826,31.6249,45000.0
2007-11-28 15:20:00,44.83,44.86,44.76,44.79,58900.0,31.6108,31.6319,31.5614,31.5826,58900.0
2007-11-28 15:25:00,44.79,44.81,44.78,44.81,26300.0,31.5826,31.5967,31.5755,31.5967,26300.0
2007-11-28 15:30:00,44.8,44.83,44.77,44.79,51400.0,31.5896,31.6108,31.5685,31.5826,51400.0
2007-11-28 15:35:00,44.79,44.88,44.79,44.8,90300.0,31.5826,31.646,31.5826,31.5896,90300.0
2007-11-28 15:40:00,44.8,44.85,44.7,44.71,121400.0,31.5896,31.6249,31.5191,31.5262,121400.0
2007-11-28 15:45:00,44.69,44.72,44.59,44.6,76700.0,31.5121,31.5332,31.4415,31.4486,76700.0
2007-11-28 15:50:00,44.6,44.74,44.6,44.74,126100.0,31.4486,31.5473,31.4486,31.5473,126100.0
2007-11-28 15:55:00,44.73,44.87,44.73,44.82,174100.0,31.5403,31.639,31.5403,31.6037,174100.0
2007-11-29 09:30:00,44.49,44.51,44.17,44.27,66900.0,31.371,31.3851,31.1454,31.2159,66900.0
2007-11-29 09:35:00,44.27,44.43,44.2,44.28,39200.0,31.2159,31.3287,31.1665,31.223,39200.0
2007-11-29 09:40:00,44.27,44.32,44.21,44.27,13700.0,31.2159,31.2512,31.1736,31.2159,13700.0
2007-11-29 09:45:00,44.27,44.28,44.1,44.1,19300.0,31.2159,31.223,31.096,31.096,19300.0
2007-11-29 09:50:00,44.1,44.16,44.03,44.08,47100.0,31.096,31.1383,31.0467,31.0819,47100.0
2007-11-29 09:55:00,44.08,44.18,44.02,44.13,39100.0,31.0819,31.1524,31.0396,31.1172,39100.0
2007-11-29 10:00:00,44.1,44.17,44.04,44.04,30600.0,31.096,31.1454,31.0537,31.0537,30600.0
2007-11-29 10:05:00,44.04,44.1,43.99,43.99,62300.0,31.0537,31.096,31.0185,31.0185,62300.0
2007-11-29 10:10:00,44.0,44.1,43.92,44.1,32000.0,31.0255,31.096,30.9691,31.096,32000.0
2007-11-29 10:15:00,44.1,44.17,44.03,44.04,25600.0,31.096,31.1454,31.0467,31.0537,25600.0
2007-11-29 10:20:00,44.05,44.09,43.99,44.09,10500.0,31.0608,31.089,31.0185,31.089,10500.0
2007-11-29 10:25:00,44.08,44.11,44.02,44.02,20100.0,31.0819,31.1031,31.0396,31.0396,20100.0
2007-11-29 10:30:00,43.99,44.08,43.99,44.0,16300.0,31.0185,31.0819,31.0185,31.0255,16300.0
2007-11-29 10:35:00,44.03,44.19,43.99,44.15,12800.0,31.0467,31.1595,31.0185,31.1313,12800.0
2007-11-29 10:40:00,44.15,44.22,44.15,44.19,19000.0,31.1313,31.1806,31.1313,31.1595,19000.0
2007-11-29 10:45:00,44.19,44.26,44.18,44.24,12600.0,31.1595,31.2089,31.1524,31.1948,12600.0
2007-11-29 10:50:00,44.24,44.27,44.17,44.18,23100.0,31.1948,31.2159,31.1454,31.1524,23100.0
2007-11-29 10:55:00,44.18,44.36,44.18,44.32,21600.0,31.1524,31.2794,31.1524,31.2512,21600.0
2007-11-29 11:00:00,44.31,44.36,44.27,44.34,29700.0,31.2441,31.2794,31.2159,31.2653,29700.0
2007-11-29 11:05:00,44.35,44.54,44.35,44.54,39500.0,31.2723,31.4063,31.2723,31.4063,39500.0
2007-11-29 11:10:00,44.54,44.57,44.49,44.57,31400.0,31.4063,31.4274,31.371,31.4274,31400.0
2007-11-29 11:15:00,44.57,44.61,44.54,44.56,11700.0,31.4274,31.4556,31.4063,31.4204,11700.0
2007-11-29 11:20:00,44.56,44.59,44.53,44.58,41500.0,31.4204,31.4415,31.3992,31.4345,41500.0
2007-11-29 11:25:00,44.58,44.58,44.39,44.47,58800.0,31.4345,31.4345,31.3005,31.3569,58800.0
2007-11-29 11:30:00,44.48,44.67,44.48,44.64,22900.0,31.364,31.498,31.364,31.4768,22900.0
2007-11-29 11:35:00,44.64,44.72,44.62,44.66,26100.0,31.4768,31.5332,31.4627,31.4909,26100.0
2007-11-29 11:40:00,44.65,44.73,44.64,44.67,20300.0,31.4839,31.5403,31.4768,31.498,20300.0
2007-11-29 11:45:00,44.71,44.8,44.71,44.77,23800.0,31.5262,31.5896,31.5262,31.5685,23800.0
2007-11-29 11:50:00,44.78,44.79,44.76,44.76,6700.0,31.5755,31.5826,31.5614,31.5614,6700.0
2007-11-29 11:55:00,44.77,44.91,44.76,44.86,38500.0,31.5685,31.6672,31.5614,31.6319,38500.0
2007-11-29 12:00:00,44.88,44.88,44.8,44.8,680000.0,31.646,31.646,31.5896,31.5896,680000.0
2007-11-29 12:05:00,44.82,44.82,44.79,44.81,18900.0,31.6037,31.6037,31.5826,31.5967,18900.0
2007-11-29 12:10:00,44.82,44.82,44.72,44.72,23300.0,31.6037,31.6037,31.5332,31.5332,23300.0
2007-11-29 12:15:00,44.73,44.77,44.7,44.7,15200.0,31.5403,31.5685,31.5191,31.5191,15200.0
2007-11-29 12:20:00,44.72,44.75,44.69,44.71,12100.0,31.5332,31.5544,31.5121,31.5262,12100.0
2007-11-29 12:25:00,44.71,44.76,44.7,44.72,11000.0,31.5262,31.5614,31.5191,31.5332,11000.0
2007-11-29 12:30:00,44.73,44.77,44.72,44.76,12300.0,31.5403,31.5685,31.5332,31.5614,12300.0
2007-11-29 12:35:00,44.77,44.79,44.76,44.76,6700.0,31.5685,31.5826,31.5614,31.5614,6700.0
2007-11-29 12:40:00,44.76,44.79,44.75,44.77,6100.0,31.5614,31.5826,31.5544,31.5685,6100.0
2007-11-29 12:45:00,44.76,44.77,44.62,44.62,10300.0,31.5614,31.5685,31.4627,31.4627,10300.0
2007-11-29 12:50:00,44.61,44.63,44.52,44.56,35600.0,31.4556,31.4698,31.3922,31.4204,35600.0
2007-11-29 12:55:00,44.58,44.6,44.52,44.56,17300.0,31.4345,31.4486,31.3922,31.4204,17300.0
2007-11-29 13:00:00,44.57,44.65,44.57,44.57,18600.0,31.4274,31.4839,31.4274,31.4274,18600.0
2007-11-29 13:05:00,44.57,44.7,44.57,44.7,40500.0,31.4274,31.5191,31.4274,31.5191,40500.0
2007-11-29 13:10:00,44.68,44.74,44.67,44.67,11500.0,31.505,31.5473,31.498,31.498,11500.0
2007-11-29 13:15:00,44.68,44.75,44.61,44.61,13700.0,31.505,31.5544,31.4556,31.4556,13700.0
2007-11-29 13:20:00,44.62,44.63,44.57,44.6,15500.0,31.4627,31.4698,31.4274,31.4486,15500.0
2007-11-29 13:25:00,44.62,44.63,44.57,44.63,19800.0,31.4627,31.4698,31.4274,31.4698,19800.0
2007-11-29 13:30:00,44.62,44.69,44.61,44.64,51600.0,31.4627,31.5121,31.4556,31.4768,51600.0
2007-11-29 13:35:00,44.66,44.67,44.58,44.58,11300.0,31.4909,31.498,31.4345,31.4345,11300.0
2007-11-29 13:40:00,44.58,44.63,44.57,44.6,26700.0,31.4345,31.4698,31.4274,31.4486,26700.0
2007-11-29 13:45:00,44.6,44.64,44.57,44.61,17900.0,31.4486,31.4768,31.4274,31.4556,17900.0
2007-11-29 13:50:00,44.6,44.67,44.6,44.64,22200.0,31.4486,31.498,31.4486,31.4768,22200.0
2007-11-29 13:55:00,44.63,44.64,44.59,44.59,11300.0,31.4698,31.4768,31.4415,31.4415,11300.0
2007-11-29 14:00:00,44.59,44.65,44.55,44.62,90400.0,31.4415,31.4839,31.4133,31.4627,90400.0
2007-11-29 14:05:00,44.61,44.68,44.6,44.62,87700.0,31.4556,31.505,31.4486,31.4627,87700.0
2007-11-29 14:10:00,44.62,44.67,44.61,44.64,21200.0,31.4627,31.498,31.4556,31.4768,21200.0
2007-11-29 14:15:00,44.64,44.71,44.6,44.63,74100.0,31.4768,31.5262,31.4486,31.4698,74100.0
2007-11-29 14:20:00,44.63,44.64,44.58,44.61,12700.0,31.4698,31.4768,31.4345,31.4556,12700.0
2007-11-29 14:25:00,44.61,44.66,44.6,44.63,18300.0,31.4556,31.4909,31.4486,31.4698,18300.0
2007-11-29 14:30:00,44.62,44.64,44.59,44.59,29000.0,31.4627,31.4768,31.4415,31.4415,29000.0
2007-11-29 14:35:00,44.6,44.67,44.6,44.61,21200.0,31.4486,31.498,31.4486,31.4556,21200.0
2007-11-29 14:40:00,44.6,44.7,44.6,44.68,54800.0,31.4486,31.5191,31.4486,31.505,54800.0
2007-11-29 14:45:00,44.68,44.69,44.62,44.67,44400.0,31.505,31.5121,31.4627,31.498,44400.0
2007-11-29 14:50:00,44.67,44.7,44.6,44.62,65700.0,31.498,31.5191,31.4486,31.4627,65700.0
2007-11-29 14:55:00,44.61,44.65,44.61,44.63,33700.0,31.4556,31.4839,31.4556,31.4698,33700.0
2007-11-29 15:00:00,44.63,44.71,44.62,44.65,105300.0,31.4698,31.5262,31.4627,31.4839,105300.0
2007-11-29 15:05:00,44.66,44.71,44.66,44.68,34400.0,31.4909,31.5262,31.4909,31.505,34400.0
2007-11-29 15:10:00,44.68,44.69,44.63,44.63,20700.0,31.505,31.5121,31.4698,31.4698,20700.0
2007-11-29 15:15:00,44.65,44.73,44.64,44.72,66400.0,31.4839,31.5403,31.4768,31.5332,66400.0
2007-11-29 15:20:00,44.72,44.73,44.66,44.69,86500.0,31.5332,31.5403,31.4909,31.5121,86500.0
2007-11-29 15:25:00,44.7,44.7,44.62,44.66,71500.0,31.5191,31.5191,31.4627,31.4909,71500.0
2007-11-29 15:30:00,44.66,44.67,44.49,44.59,101600.0,31.4909,31.498,31.371,31.4415,101600.0
2007-11-29 15:35:00,44.58,44.59,44.52,44.55,97700.0,31.4345,31.4415,31.3922,31.4133,97700.0
2007-11-29 15:40:00,44.53,44.61,44.49,44.6,79600.0,31.3992,31.4556,31.371,31.4486,79600.0
2007-11-29 15:45:00,44.6,44.67,44.59,44.59,108100.0,31.4486,31.498,31.4415,31.4415,108100.0
2007-11-29 15:50:00,44.59,44.68,44.58,44.67,59000.0,31.4415,31.505,31.4345,31.498,59000.0
2007-11-29 15:55:00,44.67,44.67,44.6,44.63,96000.0,31.498,31.498,31.4486,31.4698,96000.0
2007-11-30 09:30:00,45.15,45.79,44.92,45.26,71400.0,31.8364,32.2877,31.6742,31.914,71400.0
2007-11-30 09:35:00,45.25,45.26,45.18,45.2,113300.0,31.9069,31.914,31.8576,31.8717,113300.0
2007-11-30 09:40:00,45.2,45.22,45.08,45.12,106600.0,31.8717,31.8858,31.7871,31.8153,106600.0
2007-11-30 09:45:00,45.12,45.17,45.0,45.09,66700.0,31.8153,31.8505,31.7306,31.7941,66700.0
2007-11-30 09:50:00,45.09,45.18,45.03,45.1,130000.0,31.7941,31.8576,31.7518,31.8012,130000.0
2007-11-30 09:55:00,45.11,45.2,45.04,45.05,129100.0,31.8082,31.8717,31.7589,31.7659,129100.0
2007-11-30 10:00:00,45.08,45.2,45.04,45.12,135200.0,31.7871,31.8717,31.7589,31.8153,135200.0
2007-11-30 10:05:00,45.12,45.15,45.09,45.15,45800.0,31.8153,31.8364,31.7941,31.8364,45800.0
2007-11-30 10:10:00,45.17,45.17,45.1,45.14,52900.0,31.8505,31.8505,31.8012,31.8294,52900.0
2007-11-30 10:15:00,45.14,45.14,44.98,45.04,111300.0,31.8294,31.8294,31.7165,31.7589,111300.0
2007-11-30 10:20:00,45.05,45.06,44.99,45.0,31500.0,31.7659,31.773,31.7236,31.7306,31500.0
2007-11-30 10:25:00,45.01,45.02,44.96,45.01,45800.0,31.7377,31.7448,31.7024,31.7377,45800.0
2007-11-30 10:30:00,45.0,45.03,44.98,45.0,53300.0,31.7306,31.7518,31.7165,31.7306,53300.0
2007-11-30 10:35:00,45.01,45.01,44.97,44.98,24700.0,31.7377,31.7377,31.7095,31.7165,24700.0
2007-11-30 10:40:00,44.99,45.01,44.97,44.98,30200.0,31.7236,31.7377,31.7095,31.7165,30200.0
2007-11-30 10:45:00,44.98,45.01,44.97,44.98,69900.0,31.7165,31.7377,31.7095,31.7165,69900.0
2007-11-30 10:50:00,44.97,45.02,44.83,44.89,97600.0,31.7095,31.7448,31.6108,31.6531,97600.0
2007-11-30 10:55:00,44.89,44.93,44.87,44.9,75200.0,31.6531,31.6813,31.639,31.6601,75200.0
2007-11-30 11:00:00,44.9,44.91,44.84,44.87,64500.0,31.6601,31.6672,31.6178,31.639,64500.0
2007-11-30 11:05:00,44.87,44.91,44.86,44.86,46300.0,31.639,31.6672,31.6319,31.6319,46300.0
2007-11-30 11:10:00,44.86,44.92,44.85,44.88,40700.0,31.6319,31.6742,31.6249,31.646,40700.0
2007-11-30 11:15:00,44.87,44.92,44.78,44.82,33800.0,31.639,31.6742,31.5755,31.6037,33800.0
2007-11-30 11:20:00,44.81,44.87,44.8,44.81,40700.0,31.5967,31.639,31.5896,31.5967,40700.0
2007-11-30 11:25:00,44.81,45.01,44.8,45.0,39500.0,31.5967,31.7377,31.5896,31.7306,39500.0
2007-11-30 11:30:00,45.01,45.02,44.98,45.02,25100.0,31.7377,31.7448,31.7165,31.7448,25100.0
2007-11-30 11:35:00,45.03,45.03,44.98,45.02,20000.0,31.7518,31.7518,31.7165,31.7448,20000.0
2007-11-30 11:40:00,45.01,45.03,45.0,45.01,14700.0,31.7377,31.7518,31.7306,31.7377,14700.0
2007-11-30 11:45:00,45.03,45.06,45.01,45.04,19400.0,31.7518,31.773,31.7377,31.7589,19400.0
2007-11-30 11:50:00,45.05,45.05,45.01,45.01,13100.0,31.7659,31.7659,31.7377,31.7377,13100.0
2007-11-30 11:55:00,45.01,45.04,45.0,45.04,34800.0,31.7377,31.7589,31.7306,31.7589,34800.0
2007-11-30 12:00:00,45.04,45.05,45.02,45.04,72300.0,31.7589,31.7659,31.7448,31.7589,72300.0
2007-11-30 12:05:00,45.04,45.05,45.0,45.0,12100.0,31.7589,31.7659,31.7306,31.7306,12100.0
2007-11-30 12:10:00,44.99,45.01,44.98,44.98,7800.0,31.7236,31.7377,31.7165,31.7165,7800.0
2007-11-30 12:15:00,44.99,45.0,44.96,44.99,18600.0,31.7236,31.7306,31.7024,31.7236,18600.0
2007-11-30 12:20:00,44.99,45.05,44.98,45.01,23800.0,31.7236,31.7659,31.7165,31.7377,23800.0
2007-11-30 12:25:00,45.0,45.06,44.98,45.06,63600.0,31.7306,31.773,31.7165,31.773,63600.0
2007-11-30 12:30:00,45.07,45.07,45.04,45.05,23500.0,31.78,31.78,31.7589,31.7659,23500.0
2007-11-30 12:35:00,45.05,45.05,45.04,45.04,6200.0,31.7659,31.7659,31.7589,31.7589,6200.0
2007-11-30 12:40:00,45.05,45.05,45.0,45.0,28600.0,31.7659,31.7659,31.7306,31.7306,28600.0
2007-11-30 12:45:00,45.01,45.1,45.0,45.1,21800.0,31.7377,31.8012,31.7306,31.8012,21800.0
2007-11-30 12:50:00,45.1,45.13,45.09,45.1,86100.0,31.8012,31.8223,31.7941,31.8012,86100.0
2007-11-30 12:55:00,45.11,45.14,45.09,45.12,92100.0,31.8082,31.8294,31.7941,31.8153,92100.0
2007-11-30 13:00:00,45.1,45.12,45.08,45.09,73000.0,31.8012,31.8153,31.7871,31.7941,73000.0
2007-11-30 13:05:00,45.09,45.1,45.0,45.0,20100.0,31.7941,31.8012,31.7306,31.7306,20100.0
2007-11-30 13:10:00,45.0,45.03,45.0,45.01,18400.0,31.7306,31.7518,31.7306,31.7377,18400.0
2007-11-30 13:15:00,45.02,45.06,45.01,45.03,16400.0,31.7448,31.773,31.7377,31.7518,16400.0
2007-11-30 13:20:00,45.04,45.08,45.02,45.03,53500.0,31.7589,31.7871,31.7448,31.7518,53500.0
2007-11-30 13:25:00,45.03,45.08,45.03,45.07,15300.0,31.7518,31.7871,31.7518,31.78,15300.0
2007-11-30 13:30:00,45.07,45.07,45.03,45.05,8500.0,31.78,31.78,31.7518,31.7659,8500.0
2007-11-30 13:35:00,45.05,45.08,45.04,45.05,62100.0,31.7659,31.7871,31.7589,31.7659,62100.0
2007-11-30 13:40:00,45.06,45.13,45.04,45.06,26500.0,31.773,31.8223,31.7589,31.773,26500.0
2007-11-30 13:45:00,45.06,45.06,45.02,45.05,13300.0,31.773,31.773,31.7448,31.7659,13300.0
2007-11-30 13:50:00,45.05,45.05,45.01,45.03,56200.0,31.7659,31.7659,31.7377,31.7518,56200.0
2007-11-30 13:55:00,45.04,45.07,45.02,45.04,24700.0,31.7589,31.78,31.7448,31.7589,24700.0
2007-11-30 14:00:00,45.04,45.09,44.99,45.0,32000.0,31.7589,31.7941,31.7236,31.7306,32000.0
2007-11-30 14:05:00,45.0,45.04,45.0,45.02,24700.0,31.7306,31.7589,31.7306,31.7448,24700.0
2007-11-30 14:10:00,45.03,45.08,45.02,45.06,23000.0,31.7518,31.7871,31.7448,31.773,23000.0
2007-11-30 14:15:00,45.07,45.16,45.06,45.13,130900.0,31.78,31.8435,31.773,31.8223,130900.0
2007-11-30 14:20:00,45.14,45.15,45.12,45.14,62400.0,31.8294,31.8364,31.8153,31.8294,62400.0
2007-11-30 14:25:00,45.14,45.16,45.12,45.14,22600.0,31.8294,31.8435,31.8153,31.8294,22600.0
2007-11-30 14:30:00,45.14,45.18,45.13,45.15,43600.0,31.8294,31.8576,31.8223,31.8364,43600.0
2007-11-30 14:35:00,45.15,45.18,45.14,45.16,118300.0,31.8364,31.8576,31.8294,31.8435,118300.0
2007-11-30 14:40:00,45.15,45.16,45.1,45.15,21300.0,31.8364,31.8435,31.8012,31.8364,21300.0
2007-11-30 14:45:00,45.15,45.15,45.1,45.1,37200.0,31.8364,31.8364,31.8012,31.8012,37200.0
2007-11-30 14:50:00,45.1,45.1,45.0,45.05,30700.0,31.8012,31.8012,31.7306,31.7659,30700.0
2007-11-30 14:55:00,45.04,45.05,45.0,45.04,16500.0,31.7589,31.7659,31.7306,31.7589,16500.0
2007-11-30 15:00:00,45.02,45.04,45.0,45.0,27700.0,31.7448,31.7589,31.7306,31.7306,27700.0
2007-11-30 15:05:00,45.0,45.02,44.99,45.02,67500.0,31.7306,31.7448,31.7236,31.7448,67500.0
2007-11-30 15:10:00,45.02,45.02,44.92,44.99,30100.0,31.7448,31.7448,31.6742,31.7236,30100.0
2007-11-30 15:15:00,45.0,45.0,44.94,44.98,38900.0,31.7306,31.7306,31.6883,31.7165,38900.0
2007-11-30 15:20:00,44.99,45.01,44.96,45.0,77900.0,31.7236,31.7377,31.7024,31.7306,77900.0
2007-11-30 15:25:00,45.0,45.02,44.92,44.97,45900.0,31.7306,31.7448,31.6742,31.7095,45900.0
2007-11-30 15:30:00,44.98,45.02,44.91,44.92,68100.0,31.7165,31.7448,31.6672,31.6742,68100.0
2007-11-30 15:35:00,44.93,45.04,44.93,45.0,43600.0,31.6813,31.7589,31.6813,31.7306,43600.0
2007-11-30 15:40:00,45.01,45.1,45.0,45.04,96500.0,31.7377,31.8012,31.7306,31.7589,96500.0
2007-11-30 15:45:00,45.04,45.05,44.96,44.98,124500.0,31.7589,31.7659,31.7024,31.7165,124500.0
2007-11-30 15:50:00,44.98,45.04,44.97,45.03,153600.0,31.7165,31.7589,31.7095,31.7518,153600.0
2007-11-30 15:55:00,45.02,45.11,45.02,45.11,138300.0,31.7448,31.8082,31.7448,31.8082,138300.0
2007-12-03 09:30:00,44.8,45.05,44.8,45.03,62800.0,31.5896,31.7659,31.5896,31.7518,62800.0
2007-12-03 09:35:00,45.05,45.13,45.01,45.08,30600.0,31.7659,31.8223,31.7377,31.7871,30600.0
2007-12-03 09:40:00,45.07,45.15,45.01,45.06,43400.0,31.78,31.8364,31.7377,31.773,43400.0
2007-12-03 09:45:00,45.04,45.11,44.98,45.0,60300.0,31.7589,31.8082,31.7165,31.7306,60300.0
2007-12-03 09:50:00,45.0,45.0,44.81,44.86,37000.0,31.7306,31.7306,31.5967,31.6319,37000.0
2007-12-03 09:55:00,44.86,44.87,44.76,44.78,34500.0,31.6319,31.639,31.5614,31.5755,34500.0
2007-12-03 10:00:00,44.77,44.98,44.74,44.87,93700.0,31.5685,31.7165,31.5473,31.639,93700.0
2007-12-03 10:05:00,44.86,44.87,44.78,44.78,29900.0,31.6319,31.639,31.5755,31.5755,29900.0
2007-12-03 10:10:00,44.77,44.81,44.75,44.75,27700.0,31.5685,31.5967,31.5544,31.5544,27700.0
2007-12-03 10:15:00,44.76,44.87,44.76,44.87,14800.0,31.5614,31.639,31.5614,31.639,14800.0
2007-12-03 10:20:00,44.87,44.93,44.87,44.93,14700.0,31.639,31.6813,31.639,31.6813,14700.0
2007-12-03 10:25:00,44.93,44.97,44.88,44.91,40300.0,31.6813,31.7095,31.646,31.6672,40300.0
2007-12-03 10:30:00,44.91,45.03,44.91,45.01,35700.0,31.6672,31.7518,31.6672,31.7377,35700.0
2007-12-03 10:35:00,45.03,45.03,44.94,44.98,32800.0,31.7518,31.7518,31.6883,31.7165,32800.0
2007-12-03 10:40:00,44.97,45.03,44.97,45.03,17000.0,31.7095,31.7518,31.7095,31.7518,17000.0
2007-12-03 10:45:00,45.01,45.04,44.91,44.97,40100.0,31.7377,31.7589,31.6672,31.7095,40100.0
2007-12-03 10:50:00,44.97,44.97,44.89,44.92,15900.0,31.7095,31.7095,31.6531,31.6742,15900.0
2007-12-03 10:55:00,44.93,45.02,44.92,44.93,29900.0,31.6813,31.7448,31.6742,31.6813,29900.0
2007-12-03 11:00:00,44.95,44.99,44.92,44.92,28100.0,31.6954,31.7236,31.6742,31.6742,28100.0
2007-12-03 11:05:00,44.92,44.95,44.88,44.94,60500.0,31.6742,31.6954,31.646,31.6883,60500.0
2007-12-03 11:10:00,44.94,44.98,44.93,44.93,21300.0,31.6883,31.7165,31.6813,31.6813,21300.0
2007-12-03 11:15:00,44.93,44.95,44.91,44.93,18700.0,31.6813,31.6954,31.6672,31.6813,18700.0
2007-12-03 11:20:00,44.92,45.01,44.89,45.01,52800.0,31.6742,31.7377,31.6531,31.7377,52800.0
2007-12-03 11:25:00,45.02,45.07,45.01,45.07,13500.0,31.7448,31.78,31.7377,31.78,13500.0
2007-12-03 11:30:00,45.06,45.07,44.96,44.96,9300.0,31.773,31.78,31.7024,31.7024,9300.0
2007-12-03 11:35:00,44.98,45.03,44.95,45.03,18800.0,31.7165,31.7518,31.6954,31.7518,18800.0
2007-12-03 11:40:00,45.01,45.03,45.0,45.0,13700.0,31.7377,31.7518,31.7306,31.7306,13700.0
2007-12-03 11:45:00,45.0,45.0,44.97,44.99,16500.0,31.7306,31.7306,31.7095,31.7236,16500.0
2007-12-03 11:50:00,44.98,45.0,44.97,44.98,13200.0,31.7165,31.7306,31.7095,31.7165,13200.0
2007-12-03 11:55:00,44.98,45.01,44.97,44.99,25400.0,31.7165,31.7377,31.7095,31.7236,25400.0
2007-12-03 12:00:00,44.97,44.99,44.9,44.9,11300.0,31.7095,31.7236,31.6601,31.6601,11300.0
2007-12-03 12:05:00,44.9,44.93,44.88,44.88,23900.0,31.6601,31.6813,31.646,31.646,23900.0
2007-12-03 12:10:00,44.88,44.92,44.86,44.86,12300.0,31.646,31.6742,31.6319,31.6319,12300.0
2007-12-03 12:15:00,44.86,44.86,44.73,44.76,22400.0,31.6319,31.6319,31.5403,31.5614,22400.0
2007-12-03 12:20:00,44.73,44.74,44.7,44.71,22800.0,31.5403,31.5473,31.5191,31.5262,22800.0
2007-12-03 12:25:00,44.7,44.83,44.7,44.83,16400.0,31.5191,31.6108,31.5191,31.6108,16400.0
2007-12-03 12:30:00,44.83,44.86,44.79,44.8,8700.0,31.6108,31.6319,31.5826,31.5896,8700.0
2007-12-03 12:35:00,44.79,44.86,44.79,44.79,11400.0,31.5826,31.6319,31.5826,31.5826,11400.0
2007-12-03 12:40:00,44.79,44.93,44.76,44.89,28700.0,31.5826,31.6813,31.5614,31.6531,28700.0
2007-12-03 12:45:00,44.88,44.88,44.79,44.8,6500.0,31.646,31.646,31.5826,31.5896,6500.0
2007-12-03 12:50:00,44.8,44.94,44.79,44.87,23100.0,31.5896,31.6883,31.5826,31.639,23100.0
2007-12-03 12:55:00,44.86,44.86,44.75,44.82,49700.0,31.6319,31.6319,31.5544,31.6037,49700.0
2007-12-03 13:00:00,44.82,44.88,44.77,44.81,41500.0,31.6037,31.646,31.5685,31.5967,41500.0
2007-12-03 13:05:00,44.81,44.87,44.78,44.87,18500.0,31.5967,31.639,31.5755,31.639,18500.0
2007-12-03 13:10:00,44.85,44.89,44.82,44.82,16800.0,31.6249,31.6531,31.6037,31.6037,16800.0
2007-12-03 13:15:00,44.82,44.89,44.82,44.84,15600.0,31.6037,31.6531,31.6037,31.6178,15600.0
2007-12-03 13:20:00,44.84,44.9,44.84,44.84,16900.0,31.6178,31.6601,31.6178,31.6178,16900.0
2007-12-03 13:25:00,44.84,44.92,44.84,44.9,22500.0,31.6178,31.6742,31.6178,31.6601,22500.0
2007-12-03 13:30:00,44.86,44.86,44.78,44.79,40800.0,31.6319,31.6319,31.5755,31.5826,40800.0
2007-12-03 13:35:00,44.79,44.82,44.71,44.77,14700.0,31.5826,31.6037,31.5262,31.5685,14700.0
2007-12-03 13:40:00,44.75,44.85,44.74,44.82,32100.0,31.5544,31.6249,31.5473,31.6037,32100.0
2007-12-03 13:45:00,44.81,44.88,44.79,44.88,19800.0,31.5967,31.646,31.5826,31.646,19800.0
2007-12-03 13:50:00,44.88,44.92,44.83,44.86,24700.0,31.646,31.6742,31.6108,31.6319,24700.0
2007-12-03 13:55:00,44.88,44.92,44.84,44.86,14400.0,31.646,31.6742,31.6178,31.6319,14400.0
2007-12-03 14:00:00,44.84,44.89,44.84,44.86,14800.0,31.6178,31.6531,31.6178,31.6319,14800.0
2007-12-03 14:05:00,44.85,44.88,44.84,44.88,8200.0,31.6249,31.646,31.6178,31.646,8200.0
2007-12-03 14:10:00,44.88,44.9,44.8,44.85,63200.0,31.646,31.6601,31.5896,31.6249,63200.0
2007-12-03 14:15:00,44.87,44.92,44.86,44.9,17700.0,31.639,31.6742,31.6319,31.6601,17700.0
2007-12-03 14:20:00,44.89,44.93,44.85,44.88,11200.0,31.6531,31.6813,31.6249,31.646,11200.0
2007-12-03 14:25:00,44.87,44.89,44.81,44.84,11200.0,31.639,31.6531,31.5967,31.6178,11200.0
2007-12-03 14:30:00,44.83,44.89,44.8,44.85,27400.0,31.6108,31.6531,31.5896,31.6249,27400.0
2007-12-03 14:35:00,44.85,44.85,44.8,44.83,15600.0,31.6249,31.6249,31.5896,31.6108,15600.0
2007-12-03 14:40:00,44.82,44.89,44.8,44.87,13900.0,31.6037,31.6531,31.5896,31.639,13900.0
2007-12-03 14:45:00,44.86,44.88,44.85,44.88,12000.0,31.6319,31.646,31.6249,31.646,12000.0
2007-12-03 14:50:00,44.88,44.89,44.85,44.89,17500.0,31.646,31.6531,31.6249,31.6531,17500.0
2007-12-03 14:55:00,44.89,44.9,44.86,44.86,14600.0,31.6531,31.6601,31.6319,31.6319,14600.0
2007-12-03 15:00:00,44.87,44.9,44.86,44.9,11100.0,31.639,31.6601,31.6319,31.6601,11100.0
2007-12-03 15:05:00,44.9,44.9,44.8,44.8,34800.0,31.6601,31.6601,31.5896,31.5896,34800.0
2007-12-03 15:10:00,44.82,44.9,44.78,44.9,437600.0,31.6037,31.6601,31.5755,31.6601,437600.0
2007-12-03 15:15:00,44.9,44.92,44.86,44.9,11400.0,31.6601,31.6742,31.6319,31.6601,11400.0
2007-12-03 15:20:00,44.91,45.1,44.87,45.05,65000.0,31.6672,31.8012,31.639,31.7659,65000.0
2007-12-03 15:25:00,45.05,45.05,44.96,44.97,17700.0,31.7659,31.7659,31.7024,31.7095,17700.0
2007-12-03 15:30:00,44.97,45.04,44.95,45.02,46000.0,31.7095,31.7589,31.6954,31.7448,46000.0
2007-12-03 15:35:00,45.02,45.07,45.01,45.04,36700.0,31.7448,31.78,31.7377,31.7589,36700.0
2007-12-03 15:40:00,45.05,45.11,45.03,45.05,37100.0,31.7659,31.8082,31.7518,31.7659,37100.0
2007-12-03 15:45:00,45.06,45.06,44.98,45.0,45700.0,31.773,31.773,31.7165,31.7306,45700.0
2007-12-03 15:50:00,45.0,45.01,44.94,44.98,56600.0,31.7306,31.7377,31.6883,31.7165,56600.0
2007-12-03 15:55:00,44.97,45.02,44.95,44.95,67100.0,31.7095,31.7448,31.6954,31.6954,67100.0
2007-12-04 09:30:00,44.2,44.27,44.0,44.27,96900.0,31.1665,31.2159,31.0255,31.2159,96900.0
2007-12-04 09:35:00,44.27,44.32,44.17,44.3,53800.0,31.2159,31.2512,31.1454,31.2371,53800.0
2007-12-04 09:40:00,44.28,44.42,44.28,44.32,37900.0,31.223,31.3217,31.223,31.2512,37900.0
2007-12-04 09:45:00,44.32,44.4,44.32,44.35,20000.0,31.2512,31.3076,31.2512,31.2723,20000.0
2007-12-04 09:50:00,44.36,44.38,44.29,44.32,39600.0,31.2794,31.2935,31.23,31.2512,39600.0
2007-12-04 09:55:00,44.29,44.44,44.29,44.38,24300.0,31.23,31.3358,31.23,31.2935,24300.0
2007-12-04 10:00:00,44.39,44.41,44.34,44.36,23400.0,31.3005,31.3146,31.2653,31.2794,23400.0
2007-12-04 10:05:00,44.36,44.39,44.33,44.33,21100.0,31.2794,31.3005,31.2582,31.2582,21100.0
2007-12-04 10:10:00,44.32,44.33,44.27,44.3,21900.0,31.2512,31.2582,31.2159,31.2371,21900.0
2007-12-04 10:15:00,44.3,44.34,44.29,44.34,18800.0,31.2371,31.2653,31.23,31.2653,18800.0
2007-12-04 10:20:00,44.33,44.37,44.32,44.33,26500.0,31.2582,31.2864,31.2512,31.2582,26500.0
2007-12-04 10:25:00,44.33,44.37,44.32,44.35,24000.0,31.2582,31.2864,31.2512,31.2723,24000.0
2007-12-04 10:30:00,44.34,44.38,44.34,44.35,41100.0,31.2653,31.2935,31.2653,31.2723,41100.0
2007-12-04 10:35:00,44.34,44.41,44.3,44.41,37200.0,31.2653,31.3146,31.2371,31.3146,37200.0
2007-12-04 10:40:00,44.4,44.42,44.34,44.36,59200.0,31.3076,31.3217,31.2653,31.2794,59200.0
2007-12-04 10:45:00,44.34,44.38,44.3,44.31,22200.0,31.2653,31.2935,31.2371,31.2441,22200.0
2007-12-04 10:50:00,44.31,44.35,44.29,44.3,48000.0,31.2441,31.2723,31.23,31.2371,48000.0
2007-12-04 10:55:00,44.3,44.32,44.19,44.2,39000.0,31.2371,31.2512,31.1595,31.1665,39000.0
2007-12-04 11:00:00,44.2,44.29,44.19,44.23,20800.0,31.1665,31.23,31.1595,31.1877,20800.0
2007-12-04 11:05:00,44.23,44.28,44.2,44.28,13300.0,31.1877,31.223,31.1665,31.223,13300.0
2007-12-04 11:10:00,44.28,44.31,44.24,44.3,19100.0,31.223,31.2441,31.1948,31.2371,19100.0
2007-12-04 11:15:00,44.29,44.34,44.29,44.31,27300.0,31.23,31.2653,31.23,31.2441,27300.0
2007-12-04 11:20:00,44.32,44.35,44.3,44.34,12400.0,31.2512,31.2723,31.2371,31.2653,12400.0
2007-12-04 11:25:00,44.32,44.33,44.27,44.27,9800.0,31.2512,31.2582,31.2159,31.2159,9800.0
2007-12-04 11:30:00,44.26,44.31,44.26,44.31,9200.0,31.2089,31.2441,31.2089,31.2441,9200.0
2007-12-04 11:35:00,44.31,44.36,44.29,44.35,3600.0,31.2441,31.2794,31.23,31.2723,3600.0
2007-12-04 11:40:00,44.35,44.39,44.31,44.36,7500.0,31.2723,31.3005,31.2441,31.2794,7500.0
2007-12-04 11:45:00,44.36,44.39,44.3,44.3,8300.0,31.2794,31.3005,31.2371,31.2371,8300.0
2007-12-04 11:50:00,44.31,44.34,44.27,44.31,12400.0,31.2441,31.2653,31.2159,31.2441,12400.0
2007-12-04 11:55:00,44.31,44.33,44.23,44.26,32800.0,31.2441,31.2582,31.1877,31.2089,32800.0
2007-12-04 12:00:00,44.27,44.32,44.25,44.31,9900.0,31.2159,31.2512,31.2018,31.2441,9900.0
2007-12-04 12:05:00,44.29,44.37,44.26,44.27,23600.0,31.23,31.2864,31.2089,31.2159,23600.0
2007-12-04 12:10:00,44.27,44.32,44.27,44.27,7800.0,31.2159,31.2512,31.2159,31.2159,7800.0
2007-12-04 12:15:00,44.26,44.28,44.22,44.24,11600.0,31.2089,31.223,31.1806,31.1948,11600.0
2007-12-04 12:20:00,44.24,44.31,44.24,44.29,11400.0,31.1948,31.2441,31.1948,31.23,11400.0
2007-12-04 12:25:00,44.32,44.36,44.29,44.31,8800.0,31.2512,31.2794,31.23,31.2441,8800.0
2007-12-04 12:30:00,44.32,44.33,44.27,44.29,9600.0,31.2512,31.2582,31.2159,31.23,9600.0
2007-12-04 12:35:00,44.29,44.33,44.25,44.25,32200.0,31.23,31.2582,31.2018,31.2018,32200.0
2007-12-04 12:40:00,44.25,44.26,44.2,44.26,12200.0,31.2018,31.2089,31.1665,31.2089,12200.0
2007-12-04 12:45:00,44.28,44.4,44.27,44.4,17800.0,31.223,31.3076,31.2159,31.3076,17800.0
2007-12-04 12:50:00,44.4,44.42,44.38,44.41,7900.0,31.3076,31.3217,31.2935,31.3146,7900.0
2007-12-04 12:55:00,44.41,44.41,44.39,44.4,7500.0,31.3146,31.3146,31.3005,31.3076,7500.0
2007-12-04 13:00:00,44.4,44.45,44.39,44.42,12400.0,31.3076,31.3428,31.3005,31.3217,12400.0
2007-12-04 13:05:00,44.42,44.43,44.34,44.36,27200.0,31.3217,31.3287,31.2653,31.2794,27200.0
2007-12-04 13:10:00,44.36,44.39,44.35,44.38,14100.0,31.2794,31.3005,31.2723,31.2935,14100.0
2007-12-04 13:15:00,44.38,44.46,44.38,44.44,25200.0,31.2935,31.3499,31.2935,31.3358,25200.0
2007-12-04 13:20:00,44.44,44.44,44.37,44.37,10600.0,31.3358,31.3358,31.2864,31.2864,10600.0
2007-12-04 13:25:00,44.38,44.38,44.3,44.34,15200.0,31.2935,31.2935,31.2371,31.2653,15200.0
2007-12-04 13:30:00,44.34,44.37,44.34,44.36,6600.0,31.2653,31.2864,31.2653,31.2794,6600.0
2007-12-04 13:35:00,44.36,44.36,44.32,44.34,7500.0,31.2794,31.2794,31.2512,31.2653,7500.0
2007-12-04 13:40:00,44.34,44.37,44.33,44.36,8700.0,31.2653,31.2864,31.2582,31.2794,8700.0
2007-12-04 13:45:00,44.38,44.39,44.37,44.39,5500.0,31.2935,31.3005,31.2864,31.3005,5500.0
2007-12-04 13:50:00,44.39,44.39,44.31,44.32,14300.0,31.3005,31.3005,31.2441,31.2512,14300.0
2007-12-04 13:55:00,44.32,44.33,44.28,44.31,38900.0,31.2512,31.2582,31.223,31.2441,38900.0
2007-12-04 14:00:00,44.31,44.32,44.23,44.25,15600.0,31.2441,31.2512,31.1877,31.2018,15600.0
2007-12-04 14:05:00,44.25,44.27,44.2,44.24,12100.0,31.2018,31.2159,31.1665,31.1948,12100.0
2007-12-04 14:10:00,44.25,44.27,44.2,44.26,13200.0,31.2018,31.2159,31.1665,31.2089,13200.0
2007-12-04 14:15:00,44.27,44.29,44.24,44.25,14800.0,31.2159,31.23,31.1948,31.2018,14800.0
2007-12-04 14:20:00,44.25,44.27,44.2,44.2,16900.0,31.2018,31.2159,31.1665,31.1665,16900.0
2007-12-04 14:25:00,44.22,44.25,44.17,44.23,18500.0,31.1806,31.2018,31.1454,31.1877,18500.0
2007-12-04 14:30:00,44.23,44.26,44.2,44.23,10000.0,31.1877,31.2089,31.1665,31.1877,10000.0
2007-12-04 14:35:00,44.23,44.3,44.23,44.29,11400.0,31.1877,31.2371,31.1877,31.23,11400.0
2007-12-04 14:40:00,44.28,44.33,44.24,44.32,16000.0,31.223,31.2582,31.1948,31.2512,16000.0
2007-12-04 14:45:00,44.32,44.38,44.32,44.34,12400.0,31.2512,31.2935,31.2512,31.2653,12400.0
2007-12-04 14:50:00,44.36,44.4,44.35,44.36,8400.0,31.2794,31.3076,31.2723,31.2794,8400.0
2007-12-04 14:55:00,44.36,44.38,44.29,44.36,9800.0,31.2794,31.2935,31.23,31.2794,9800.0
2007-12-04 15:00:00,44.37,44.38,44.33,44.36,14800.0,31.2864,31.2935,31.2582,31.2794,14800.0
2007-12-04 15:05:00,44.33,44.42,44.28,44.42,19100.0,31.2582,31.3217,31.223,31.3217,19100.0
2007-12-04 15:10:00,44.42,44.5,44.4,44.48,27200.0,31.3217,31.3781,31.3076,31.364,27200.0
2007-12-04 15:15:00,44.47,44.5,44.46,44.46,17200.0,31.3569,31.3781,31.3499,31.3499,17200.0
2007-12-04 15:20:00,44.45,44.49,44.43,44.47,17600.0,31.3428,31.371,31.3287,31.3569,17600.0
2007-12-04 15:25:00,44.48,44.5,44.4,44.42,21300.0,31.364,31.3781,31.3076,31.3217,21300.0
2007-12-04 15:30:00,44.42,44.45,44.36,44.39,22400.0,31.3217,31.3428,31.2794,31.3005,22400.0
2007-12-04 15:35:00,44.38,44.44,44.37,44.38,34400.0,31.2935,31.3358,31.2864,31.2935,34400.0
2007-12-04 15:40:00,44.38,44.38,44.31,44.34,31300.0,31.2935,31.2935,31.2441,31.2653,31300.0
2007-12-04 15:45:00,44.35,44.37,44.32,44.36,31300.0,31.2723,31.2864,31.2512,31.2794,31300.0
2007-12-04 15:50:00,44.37,44.39,44.34,44.39,41300.0,31.2864,31.3005,31.2653,31.3005,41300.0
2007-12-04 15:55:00,44.38,44.41,44.3,44.31,65000.0,31.2935,31.3146,31.2371,31.2441,65000.0
2007-12-05 09:30:00,44.26,44.29,44.05,44.15,53000.0,31.2089,31.23,31.0608,31.1313,53000.0
2007-12-05 09:35:00,44.15,44.3,44.13,44.22,62100.0,31.1313,31.2371,31.1172,31.1806,62100.0
2007-12-05 09:40:00,44.22,44.27,44.08,44.09,67400.0,31.1806,31.2159,31.0819,31.089,67400.0
2007-12-05 09:45:00,44.12,44.13,44.08,44.11,19600.0,31.1101,31.1172,31.0819,31.1031,19600.0
2007-12-05 09:50:00,44.1,44.14,44.08,44.11,51600.0,31.096,31.1242,31.0819,31.1031,51600.0
2007-12-05 09:55:00,44.1,44.12,44.03,44.07,62200.0,31.096,31.1101,31.0467,31.0749,62200.0
2007-12-05 10:00:00,44.09,44.29,44.05,44.26,62300.0,31.089,31.23,31.0608,31.2089,62300.0
2007-12-05 10:05:00,44.25,44.26,44.06,44.07,39200.0,31.2018,31.2089,31.0678,31.0749,39200.0
2007-12-05 10:10:00,44.07,44.07,44.0,44.0,28100.0,31.0749,31.0749,31.0255,31.0255,28100.0
2007-12-05 10:15:00,43.98,44.04,43.92,44.02,38700.0,31.0114,31.0537,30.9691,31.0396,38700.0
2007-12-05 10:20:00,44.03,44.05,43.95,43.95,32100.0,31.0467,31.0608,30.9903,30.9903,32100.0
2007-12-05 10:25:00,43.97,44.05,43.96,43.99,47000.0,31.0044,31.0608,30.9973,31.0185,47000.0
2007-12-05 10:30:00,43.99,44.04,43.97,44.02,25400.0,31.0185,31.0537,31.0044,31.0396,25400.0
2007-12-05 10:35:00,44.02,44.04,43.93,43.93,32900.0,31.0396,31.0537,30.9762,30.9762,32900.0
2007-12-05 10:40:00,43.92,44.04,43.88,43.97,41000.0,30.9691,31.0537,30.9409,31.0044,41000.0
2007-12-05 10:45:00,43.96,44.02,43.93,43.99,28500.0,30.9973,31.0396,30.9762,31.0185,28500.0
2007-12-05 10:50:00,44.0,44.02,43.96,43.98,35900.0,31.0255,31.0396,30.9973,31.0114,35900.0
2007-12-05 10:55:00,43.98,44.09,43.98,44.08,12600.0,31.0114,31.089,31.0114,31.0819,12600.0
2007-12-05 11:00:00,44.09,44.1,43.98,43.99,40900.0,31.089,31.096,31.0114,31.0185,40900.0
2007-12-05 11:05:00,43.98,44.05,43.98,44.03,27200.0,31.0114,31.0608,31.0114,31.0467,27200.0
2007-12-05 11:10:00,44.03,44.12,43.98,44.06,52000.0,31.0467,31.1101,31.0114,31.0678,52000.0
2007-12-05 11:15:00,44.06,44.13,44.05,44.13,29200.0,31.0678,31.1172,31.0608,31.1172,29200.0
2007-12-05 11:20:00,44.14,44.17,44.12,44.16,29100.0,31.1242,31.1454,31.1101,31.1383,29100.0
2007-12-05 11:25:00,44.17,44.25,44.16,44.25,16300.0,31.1454,31.2018,31.1383,31.2018,16300.0
2007-12-05 11:30:00,44.26,44.3,44.24,44.24,18500.0,31.2089,31.2371,31.1948,31.1948,18500.0
2007-12-05 11:35:00,44.22,44.23,44.18,44.2,13700.0,31.1806,31.1877,31.1524,31.1665,13700.0
2007-12-05 11:40:00,44.2,44.23,44.2,44.23,9000.0,31.1665,31.1877,31.1665,31.1877,9000.0
2007-12-05 11:45:00,44.23,44.28,44.21,44.27,11600.0,31.1877,31.223,31.1736,31.2159,11600.0
2007-12-05 11:50:00,44.28,44.3,44.27,44.27,15800.0,31.223,31.2371,31.2159,31.2159,15800.0
2007-12-05 11:55:00,44.27,44.27,44.16,44.19,29800.0,31.2159,31.2159,31.1383,31.1595,29800.0
2007-12-05 12:00:00,44.2,44.22,44.15,44.16,15900.0,31.1665,31.1806,31.1313,31.1383,15900.0
2007-12-05 12:05:00,44.15,44.15,44.1,44.1,16700.0,31.1313,31.1313,31.096,31.096,16700.0
2007-12-05 12:10:00,44.11,44.17,44.1,44.16,17500.0,31.1031,31.1454,31.096,31.1383,17500.0
2007-12-05 12:15:00,44.15,44.2,44.15,44.2,15800.0,31.1313,31.1665,31.1313,31.1665,15800.0
2007-12-05 12:20:00,44.17,44.24,44.16,44.23,10600.0,31.1454,31.1948,31.1383,31.1877,10600.0
2007-12-05 12:25:00,44.24,44.26,44.21,44.24,11600.0,31.1948,31.2089,31.1736,31.1948,11600.0
2007-12-05 12:30:00,44.25,44.27,44.24,44.26,15600.0,31.2018,31.2159,31.1948,31.2089,15600.0
2007-12-05 12:35:00,44.27,44.28,44.24,44.27,11700.0,31.2159,31.223,31.1948,31.2159,11700.0
2007-12-05 12:40:00,44.26,44.28,44.26,44.27,8400.0,31.2089,31.223,31.2089,31.2159,8400.0
2007-12-05 12:45:00,44.27,44.28,44.25,44.26,10500.0,31.2159,31.223,31.2018,31.2089,10500.0
2007-12-05 12:50:00,44.26,44.28,44.12,44.13,45200.0,31.2089,31.223,31.1101,31.1172,45200.0
2007-12-05 12:55:00,44.13,44.14,44.05,44.11,20300.0,31.1172,31.1242,31.0608,31.1031,20300.0
2007-12-05 13:00:00,44.1,44.16,44.09,44.16,23500.0,31.096,31.1383,31.089,31.1383,23500.0
2007-12-05 13:05:00,44.15,44.18,44.1,44.1,18200.0,31.1313,31.1524,31.096,31.096,18200.0
2007-12-05 13:10:00,44.1,44.11,44.0,44.02,29100.0,31.096,31.1031,31.0255,31.0396,29100.0
2007-12-05 13:15:00,44.03,44.03,43.91,43.93,31100.0,31.0467,31.0467,30.9621,30.9762,31100.0
2007-12-05 13:20:00,43.92,43.98,43.89,43.96,56500.0,30.9691,31.0114,30.948,30.9973,56500.0
2007-12-05 13:25:00,43.95,43.98,43.95,43.96,16900.0,30.9903,31.0114,30.9903,30.9973,16900.0
2007-12-05 13:30:00,43.96,44.03,43.95,44.03,17300.0,30.9973,31.0467,30.9903,31.0467,17300.0
2007-12-05 13:35:00,44.03,44.04,43.98,44.02,16300.0,31.0467,31.0537,31.0114,31.0396,16300.0
2007-12-05 13:40:00,44.02,44.03,44.01,44.02,13300.0,31.0396,31.0467,31.0326,31.0396,13300.0
2007-12-05 13:45:00,44.03,44.04,44.01,44.02,18400.0,31.0467,31.0537,31.0326,31.0396,18400.0
2007-12-05 13:50:00,44.02,44.04,44.01,44.03,11000.0,31.0396,31.0537,31.0326,31.0467,11000.0
2007-12-05 13:55:00,44.02,44.03,43.98,43.99,17400.0,31.0396,31.0467,31.0114,31.0185,17400.0
2007-12-05 14:00:00,43.98,43.99,43.95,43.98,23800.0,31.0114,31.0185,30.9903,31.0114,23800.0
2007-12-05 14:05:00,43.98,44.02,43.96,43.97,28100.0,31.0114,31.0396,30.9973,31.0044,28100.0
2007-12-05 14:10:00,43.99,44.02,43.97,43.98,17300.0,31.0185,31.0396,31.0044,31.0114,17300.0
2007-12-05 14:15:00,43.98,44.0,43.94,43.97,23300.0,31.0114,31.0255,30.9832,31.0044,23300.0
2007-12-05 14:20:00,43.98,43.99,43.86,43.87,54000.0,31.0114,31.0185,30.9268,30.9339,54000.0
2007-12-05 14:25:00,43.87,44.0,43.86,43.99,69800.0,30.9339,31.0255,30.9268,31.0185,69800.0
2007-12-05 14:30:00,43.98,44.03,43.97,43.98,43200.0,31.0114,31.0467,31.0044,31.0114,43200.0
2007-12-05 14:35:00,44.0,44.0,43.92,43.96,36000.0,31.0255,31.0255,30.9691,30.9973,36000.0
2007-12-05 14:40:00,43.96,43.99,43.94,43.97,44800.0,30.9973,31.0185,30.9832,31.0044,44800.0
2007-12-05 14:45:00,43.97,43.99,43.95,43.97,32300.0,31.0044,31.0185,30.9903,31.0044,32300.0
2007-12-05 14:50:00,43.97,43.97,43.83,43.88,74300.0,31.0044,31.0044,30.9057,30.9409,74300.0
2007-12-05 14:55:00,43.87,43.95,43.87,43.93,21400.0,30.9339,30.9903,30.9339,30.9762,21400.0
2007-12-05 15:00:00,43.93,43.96,43.9,43.93,19000.0,30.9762,30.9973,30.955,30.9762,19000.0
2007-12-05 15:05:00,43.93,43.95,43.9,43.93,54100.0,30.9762,30.9903,30.955,30.9762,54100.0
2007-12-05 15:10:00,43.92,44.03,43.92,44.0,35100.0,30.9691,31.0467,30.9691,31.0255,35100.0
2007-12-05 15:15:00,44.01,44.05,43.97,44.03,36400.0,31.0326,31.0608,31.0044,31.0467,36400.0
2007-12-05 15:20:00,44.04,44.07,44.0,44.01,66700.0,31.0537,31.0749,31.0255,31.0326,66700.0
2007-12-05 15:25:00,43.98,44.02,43.96,43.97,49500.0,31.0114,31.0396,30.9973,31.0044,49500.0
2007-12-05 15:30:00,43.97,44.04,43.96,43.98,71100.0,31.0044,31.0537,30.9973,31.0114,71100.0
2007-12-05 15:35:00,43.98,44.04,43.98,44.04,62100.0,31.0114,31.0537,31.0114,31.0537,62100.0
2007-12-05 15:40:00,44.04,44.1,44.01,44.09,93000.0,31.0537,31.096,31.0326,31.089,93000.0
2007-12-05 15:45:00,44.09,44.09,43.95,43.97,56100.0,31.089,31.089,30.9903,31.0044,56100.0
2007-12-05 15:50:00,43.97,44.06,43.96,44.04,91300.0,31.0044,31.0678,30.9973,31.0537,91300.0
2007-12-05 15:55:00,44.04,44.08,44.03,44.04,80300.0,31.0537,31.0819,31.0467,31.0537,80300.0
2007-12-06 09:30:00,44.33,44.7,44.33,44.69,64500.0,31.2582,31.5191,31.2582,31.5121,64500.0
2007-12-06 09:35:00,44.69,44.82,44.63,44.78,62300.0,31.5121,31.6037,31.4698,31.5755,62300.0
2007-12-06 09:40:00,44.79,44.84,44.71,44.81,53200.0,31.5826,31.6178,31.5262,31.5967,53200.0
2007-12-06 09:45:00,44.81,44.88,44.77,44.87,46500.0,31.5967,31.646,31.5685,31.639,46500.0
2007-12-06 09:50:00,44.87,44.96,44.86,44.89,82200.0,31.639,31.7024,31.6319,31.6531,82200.0
2007-12-06 09:55:00,44.89,44.94,44.88,44.92,71300.0,31.6531,31.6883,31.646,31.6742,71300.0
2007-12-06 10:00:00,44.91,44.95,44.87,44.9,61600.0,31.6672,31.6954,31.639,31.6601,61600.0
2007-12-06 10:05:00,44.89,44.92,44.79,44.81,55600.0,31.6531,31.6742,31.5826,31.5967,55600.0
2007-12-06 10:10:00,44.8,44.92,44.77,44.81,50300.0,31.5896,31.6742,31.5685,31.5967,50300.0
2007-12-06 10:15:00,44.82,44.86,44.73,44.74,36500.0,31.6037,31.6319,31.5403,31.5473,36500.0
2007-12-06 10:20:00,44.73,44.82,44.7,44.75,58600.0,31.5403,31.6037,31.5191,31.5544,58600.0
2007-12-06 10:25:00,44.76,44.79,44.71,44.74,36700.0,31.5614,31.5826,31.5262,31.5473,36700.0
2007-12-06 10:30:00,44.73,44.77,44.72,44.75,31600.0,31.5403,31.5685,31.5332,31.5544,31600.0
2007-12-06 10:35:00,44.73,44.76,44.67,44.71,43000.0,31.5403,31.5614,31.498,31.5262,43000.0
2007-12-06 10:40:00,44.69,44.78,44.67,44.72,43500.0,31.5121,31.5755,31.498,31.5332,43500.0
2007-12-06 10:45:00,44.73,44.82,44.73,44.81,28600.0,31.5403,31.6037,31.5403,31.5967,28600.0
2007-12-06 10:50:00,44.81,44.9,44.79,44.89,50200.0,31.5967,31.6601,31.5826,31.6531,50200.0
2007-12-06 10:55:00,44.9,44.91,44.81,44.86,26400.0,31.6601,31.6672,31.5967,31.6319,26400.0
2007-12-06 11:00:00,44.87,44.87,44.72,44.74,17300.0,31.639,31.639,31.5332,31.5473,17300.0
2007-12-06 11:05:00,44.72,44.73,44.67,44.67,24400.0,31.5332,31.5403,31.498,31.498,24400.0
2007-12-06 11:10:00,44.66,44.73,44.66,44.7,21500.0,31.4909,31.5403,31.4909,31.5191,21500.0
2007-12-06 11:15:00,44.7,44.71,44.66,44.7,14200.0,31.5191,31.5262,31.4909,31.5191,14200.0
2007-12-06 11:20:00,44.69,44.71,44.61,44.68,47800.0,31.5121,31.5262,31.4556,31.505,47800.0
2007-12-06 11:25:00,44.69,44.71,44.67,44.68,12200.0,31.5121,31.5262,31.498,31.505,12200.0
2007-12-06 11:30:00,44.69,44.72,44.67,44.71,13500.0,31.5121,31.5332,31.498,31.5262,13500.0
2007-12-06 11:35:00,44.7,44.72,44.66,44.7,27300.0,31.5191,31.5332,31.4909,31.5191,27300.0
2007-12-06 11:40:00,44.7,44.8,44.7,44.8,9900.0,31.5191,31.5896,31.5191,31.5896,9900.0
2007-12-06 11:45:00,44.8,44.86,44.78,44.78,12600.0,31.5896,31.6319,31.5755,31.5755,12600.0
2007-12-06 11:50:00,44.81,44.82,44.75,44.79,19700.0,31.5967,31.6037,31.5544,31.5826,19700.0
2007-12-06 11:55:00,44.8,44.82,44.8,44.8,9800.0,31.5896,31.6037,31.5896,31.5896,9800.0
2007-12-06 12:00:00,44.8,44.83,44.75,44.81,34000.0,31.5896,31.6108,31.5544,31.5967,34000.0
2007-12-06 12:05:00,44.81,44.87,44.8,44.87,14800.0,31.5967,31.639,31.5896,31.639,14800.0
2007-12-06 12:10:00,44.86,44.86,44.83,44.85,12400.0,31.6319,31.6319,31.6108,31.6249,12400.0
2007-12-06 12:15:00,44.86,44.87,44.85,44.87,31000.0,31.6319,31.639,31.6249,31.639,31000.0
2007-12-06 12:20:00,44.86,44.92,44.86,44.91,8000.0,31.6319,31.6742,31.6319,31.6672,8000.0
2007-12-06 12:25:00,44.9,44.9,44.82,44.87,9500.0,31.6601,31.6601,31.6037,31.639,9500.0
2007-12-06 12:30:00,44.88,44.89,44.79,44.85,22900.0,31.646,31.6531,31.5826,31.6249,22900.0
2007-12-06 12:35:00,44.83,44.96,44.83,44.96,30500.0,31.6108,31.7024,31.6108,31.7024,30500.0
2007-12-06 12:40:00,44.96,44.98,44.96,44.97,12100.0,31.7024,31.7165,31.7024,31.7095,12100.0
2007-12-06 12:45:00,44.97,45.03,44.95,44.95,33500.0,31.7095,31.7518,31.6954,31.6954,33500.0
2007-12-06 12:50:00,44.95,44.95,44.85,44.87,14700.0,31.6954,31.6954,31.6249,31.639,14700.0
2007-12-06 12:55:00,44.87,44.91,44.85,44.91,10000.0,31.639,31.6672,31.6249,31.6672,10000.0
2007-12-06 13:00:00,44.92,44.96,44.92,44.95,6900.0,31.6742,31.7024,31.6742,31.6954,6900.0
2007-12-06 13:05:00,44.95,44.95,44.9,44.9,10200.0,31.6954,31.6954,31.6601,31.6601,10200.0
2007-12-06 13:10:00,44.93,44.93,44.84,44.85,11100.0,31.6813,31.6813,31.6178,31.6249,11100.0
2007-12-06 13:15:00,44.85,44.87,44.84,44.86,10000.0,31.6249,31.639,31.6178,31.6319,10000.0
2007-12-06 13:20:00,44.87,44.99,44.86,44.97,22000.0,31.639,31.7236,31.6319,31.7095,22000.0
2007-12-06 13:25:00,44.98,44.98,44.95,44.97,17600.0,31.7165,31.7165,31.6954,31.7095,17600.0
2007-12-06 13:30:00,44.97,44.98,44.95,44.96,22300.0,31.7095,31.7165,31.6954,31.7024,22300.0
2007-12-06 13:35:00,44.95,44.97,44.91,44.93,23400.0,31.6954,31.7095,31.6672,31.6813,23400.0
2007-12-06 13:40:00,44.94,45.0,44.92,44.93,21000.0,31.6883,31.7306,31.6742,31.6813,21000.0
2007-12-06 13:45:00,44.93,44.94,44.89,44.94,7800.0,31.6813,31.6883,31.6531,31.6883,7800.0
2007-12-06 13:50:00,44.94,44.94,44.9,44.93,9100.0,31.6883,31.6883,31.6601,31.6813,9100.0
2007-12-06 13:55:00,44.93,44.93,44.83,44.88,18500.0,31.6813,31.6813,31.6108,31.646,18500.0
2007-12-06 14:00:00,44.87,44.88,44.86,44.86,9800.0,31.639,31.646,31.6319,31.6319,9800.0
2007-12-06 14:05:00,44.87,45.0,44.85,44.97,30600.0,31.639,31.7306,31.6249,31.7095,30600.0
2007-12-06 14:10:00,44.97,44.98,44.91,44.92,20700.0,31.7095,31.7165,31.6672,31.6742,20700.0
2007-12-06 14:15:00,44.93,44.99,44.91,44.97,38800.0,31.6813,31.7236,31.6672,31.7095,38800.0
2007-12-06 14:20:00,44.96,45.03,44.96,45.0,47500.0,31.7024,31.7518,31.7024,31.7306,47500.0
2007-12-06 14:25:00,45.0,45.01,44.96,45.0,15100.0,31.7306,31.7377,31.7024,31.7306,15100.0
2007-12-06 14:30:00,45.0,45.05,45.0,45.02,22800.0,31.7306,31.7659,31.7306,31.7448,22800.0
2007-12-06 14:35:00,45.02,45.08,44.99,45.08,32100.0,31.7448,31.7871,31.7236,31.7871,32100.0
2007-12-06 14:40:00,45.08,45.2,45.08,45.2,24400.0,31.7871,31.8717,31.7871,31.8717,24400.0
2007-12-06 14:45:00,45.2,45.22,45.18,45.2,24400.0,31.8717,31.8858,31.8576,31.8717,24400.0
2007-12-06 14:50:00,45.2,45.25,45.19,45.24,44600.0,31.8717,31.9069,31.8646,31.8999,44600.0
2007-12-06 14:55:00,45.24,45.25,45.17,45.19,43400.0,31.8999,31.9069,31.8505,31.8646,43400.0
2007-12-06 15:00:00,45.19,45.25,45.19,45.21,64100.0,31.8646,31.9069,31.8646,31.8787,64100.0
2007-12-06 15:05:00,45.21,45.3,45.21,45.27,40000.0,31.8787,31.9422,31.8787,31.921,40000.0
2007-12-06 15:10:00,45.26,45.27,45.21,45.23,36200.0,31.914,31.921,31.8787,31.8928,36200.0
2007-12-06 15:15:00,45.23,45.29,45.21,45.25,48200.0,31.8928,31.9351,31.8787,31.9069,48200.0
2007-12-06 15:20:00,45.25,45.39,45.25,45.36,45900.0,31.9069,32.0056,31.9069,31.9845,45900.0
2007-12-06 15:25:00,45.36,45.36,45.32,45.35,88300.0,31.9845,31.9845,31.9563,31.9774,88300.0
2007-12-06 15:30:00,45.35,45.37,45.28,45.29,74100.0,31.9774,31.9915,31.9281,31.9351,74100.0
2007-12-06 15:35:00,45.29,45.33,45.25,45.33,108900.0,31.9351,31.9633,31.9069,31.9633,108900.0
2007-12-06 15:40:00,45.34,45.4,45.34,45.37,145700.0,31.9704,32.0127,31.9704,31.9915,145700.0
2007-12-06 15:45:00,45.38,45.43,44.74,45.34,263300.0,31.9986,32.0339,31.5473,31.9704,263300.0
2007-12-06 15:50:00,45.34,45.41,45.3,45.3,251600.0,31.9704,32.0197,31.9422,31.9422,251600.0
2007-12-06 15:55:00,45.31,45.39,45.28,45.28,280300.0,31.9492,32.0056,31.9281,31.9281,280300.0
2007-12-07 09:30:00,44.94,45.27,44.94,45.24,53900.0,31.6883,31.921,31.6883,31.8999,53900.0
2007-12-07 09:35:00,45.24,45.4,45.23,45.34,40100.0,31.8999,32.0127,31.8928,31.9704,40100.0
2007-12-07 09:40:00,45.33,45.43,45.33,45.39,56600.0,31.9633,32.0339,31.9633,32.0056,56600.0
2007-12-07 09:45:00,45.4,45.4,45.25,45.25,42600.0,32.0127,32.0127,31.9069,31.9069,42600.0
2007-12-07 09:50:00,45.23,45.24,45.12,45.18,59500.0,31.8928,31.8999,31.8153,31.8576,59500.0
2007-12-07 09:55:00,45.19,45.25,45.11,45.15,43700.0,31.8646,31.9069,31.8082,31.8364,43700.0
2007-12-07 10:00:00,45.14,45.25,45.12,45.2,42700.0,31.8294,31.9069,31.8153,31.8717,42700.0
2007-12-07 10:05:00,45.19,45.24,45.16,45.21,83700.0,31.8646,31.8999,31.8435,31.8787,83700.0
2007-12-07 10:10:00,45.21,45.26,45.15,45.22,27400.0,31.8787,31.914,31.8364,31.8858,27400.0
2007-12-07 10:15:00,45.21,45.22,45.13,45.18,28800.0,31.8787,31.8858,31.8223,31.8576,28800.0
2007-12-07 10:20:00,45.18,45.2,45.15,45.15,20100.0,31.8576,31.8717,31.8364,31.8364,20100.0
2007-12-07 10:25:00,45.15,45.19,45.12,45.15,18100.0,31.8364,31.8646,31.8153,31.8364,18100.0
2007-12-07 10:30:00,45.15,45.15,44.96,44.96,37000.0,31.8364,31.8364,31.7024,31.7024,37000.0
2007-12-07 10:35:00,44.96,45.01,44.92,45.0,30000.0,31.7024,31.7377,31.6742,31.7306,30000.0
2007-12-07 10:40:00,45.01,45.17,45.01,45.1,138700.0,31.7377,31.8505,31.7377,31.8012,138700.0
2007-12-07 10:45:00,45.1,45.14,45.06,45.08,40800.0,31.8012,31.8294,31.773,31.7871,40800.0
2007-12-07 10:50:00,45.07,45.13,45.07,45.11,173400.0,31.78,31.8223,31.78,31.8082,173400.0
2007-12-07 10:55:00,45.1,45.17,45.09,45.14,58400.0,31.8012,31.8505,31.7941,31.8294,58400.0
2007-12-07 11:00:00,45.15,45.15,45.07,45.07,32500.0,31.8364,31.8364,31.78,31.78,32500.0
2007-12-07 11:05:00,45.06,45.1,45.06,45.06,38400.0,31.773,31.8012,31.773,31.773,38400.0
2007-12-07 11:10:00,45.06,45.06,44.96,44.96,16400.0,31.773,31.773,31.7024,31.7024,16400.0
2007-12-07 11:15:00,44.96,45.0,44.95,44.98,9200.0,31.7024,31.7306,31.6954,31.7165,9200.0
2007-12-07 11:20:00,44.97,44.99,44.96,44.97,8900.0,31.7095,31.7236,31.7024,31.7095,8900.0
2007-12-07 11:25:00,44.96,45.01,44.96,44.98,13300.0,31.7024,31.7377,31.7024,31.7165,13300.0
2007-12-07 11:30:00,44.98,44.99,44.94,44.98,23800.0,31.7165,31.7236,31.6883,31.7165,23800.0
2007-12-07 11:35:00,44.99,45.03,44.98,45.0,19600.0,31.7236,31.7518,31.7165,31.7306,19600.0
2007-12-07 11:40:00,45.01,45.09,45.0,45.05,49800.0,31.7377,31.7941,31.7306,31.7659,49800.0
2007-12-07 11:45:00,45.05,45.07,45.04,45.05,48300.0,31.7659,31.78,31.7589,31.7659,48300.0
2007-12-07 11:50:00,45.04,45.07,45.02,45.06,16700.0,31.7589,31.78,31.7448,31.773,16700.0
2007-12-07 11:55:00,45.06,45.07,45.03,45.05,22800.0,31.773,31.78,31.7518,31.7659,22800.0
2007-12-07 12:00:00,45.06,45.08,45.02,45.02,17100.0,31.773,31.7871,31.7448,31.7448,17100.0
2007-12-07 12:05:00,45.03,45.06,45.03,45.06,11100.0,31.7518,31.773,31.7518,31.773,11100.0
2007-12-07 12:10:00,45.06,45.07,45.03,45.03,79300.0,31.773,31.78,31.7518,31.7518,79300.0
2007-12-07 12:15:00,45.05,45.08,45.04,45.05,22300.0,31.7659,31.7871,31.7589,31.7659,22300.0
2007-12-07 12:20:00,45.05,45.07,45.03,45.03,18600.0,31.7659,31.78,31.7518,31.7518,18600.0
2007-12-07 12:25:00,45.03,45.04,45.0,45.01,21400.0,31.7518,31.7589,31.7306,31.7377,21400.0
2007-12-07 12:30:00,45.02,45.04,45.01,45.03,15100.0,31.7448,31.7589,31.7377,31.7518,15100.0
2007-12-07 12:35:00,45.03,45.08,45.03,45.08,19800.0,31.7518,31.7871,31.7518,31.7871,19800.0
2007-12-07 12:40:00,45.07,45.07,45.01,45.01,15500.0,31.78,31.78,31.7377,31.7377,15500.0
2007-12-07 12:45:00,45.01,45.03,45.01,45.01,9400.0,31.7377,31.7518,31.7377,31.7377,9400.0
2007-12-07 12:50:00,45.01,45.02,45.01,45.02,3900.0,31.7377,31.7448,31.7377,31.7448,3900.0
2007-12-07 12:55:00,45.02,45.02,44.98,44.98,15100.0,31.7448,31.7448,31.7165,31.7165,15100.0
2007-12-07 13:00:00,44.97,45.01,44.97,45.01,15300.0,31.7095,31.7377,31.7095,31.7377,15300.0
2007-12-07 13:05:00,45.01,45.03,45.0,45.01,17000.0,31.7377,31.7518,31.7306,31.7377,17000.0
2007-12-07 13:10:00,45.02,45.02,44.98,44.99,15500.0,31.7448,31.7448,31.7165,31.7236,15500.0
2007-12-07 13:15:00,45.0,45.0,44.96,45.0,16000.0,31.7306,31.7306,31.7024,31.7306,16000.0
2007-12-07 13:20:00,44.99,45.0,44.93,44.94,51200.0,31.7236,31.7306,31.6813,31.6883,51200.0
2007-12-07 13:25:00,44.94,44.94,44.88,44.91,42500.0,31.6883,31.6883,31.646,31.6672,42500.0
2007-12-07 13:30:00,44.91,44.97,44.91,44.95,17400.0,31.6672,31.7095,31.6672,31.6954,17400.0
2007-12-07 13:35:00,44.96,45.0,44.95,44.98,12300.0,31.7024,31.7306,31.6954,31.7165,12300.0
2007-12-07 13:40:00,44.98,45.02,44.97,45.0,19700.0,31.7165,31.7448,31.7095,31.7306,19700.0
2007-12-07 13:45:00,45.0,45.03,44.97,44.99,24100.0,31.7306,31.7518,31.7095,31.7236,24100.0
2007-12-07 13:50:00,45.0,45.01,44.97,44.99,17400.0,31.7306,31.7377,31.7095,31.7236,17400.0
2007-12-07 13:55:00,45.0,45.01,44.98,45.0,11200.0,31.7306,31.7377,31.7165,31.7306,11200.0
2007-12-07 14:00:00,45.0,45.02,44.99,45.02,14700.0,31.7306,31.7448,31.7236,31.7448,14700.0
2007-12-07 14:05:00,45.03,45.06,44.99,45.03,40400.0,31.7518,31.773,31.7236,31.7518,40400.0
2007-12-07 14:10:00,45.05,45.12,45.0,45.12,60600.0,31.7659,31.8153,31.7306,31.8153,60600.0
2007-12-07 14:15:00,45.11,45.11,45.01,45.01,30600.0,31.8082,31.8082,31.7377,31.7377,30600.0
2007-12-07 14:20:00,45.01,45.02,45.0,45.0,9400.0,31.7377,31.7448,31.7306,31.7306,9400.0
2007-12-07 14:25:00,45.0,45.01,44.96,44.99,13500.0,31.7306,31.7377,31.7024,31.7236,13500.0
2007-12-07 14:30:00,44.99,45.02,44.98,45.0,32100.0,31.7236,31.7448,31.7165,31.7306,32100.0
2007-12-07 14:35:00,45.0,45.04,44.97,44.98,19100.0,31.7306,31.7589,31.7095,31.7165,19100.0
2007-12-07 14:40:00,44.97,44.98,44.91,44.96,22700.0,31.7095,31.7165,31.6672,31.7024,22700.0
2007-12-07 14:45:00,44.95,45.0,44.9,44.96,18800.0,31.6954,31.7306,31.6601,31.7024,18800.0
2007-12-07 14:50:00,44.96,45.0,44.93,44.96,37200.0,31.7024,31.7306,31.6813,31.7024,37200.0
2007-12-07 14:55:00,44.97,45.01,44.97,45.01,16000.0,31.7095,31.7377,31.7095,31.7377,16000.0
2007-12-07 15:00:00,45.02,45.04,44.96,44.98,46300.0,31.7448,31.7589,31.7024,31.7165,46300.0
2007-12-07 15:05:00,44.99,45.08,44.99,45.02,31200.0,31.7236,31.7871,31.7236,31.7448,31200.0
2007-12-07 15:10:00,45.02,45.15,45.01,45.03,45900.0,31.7448,31.8364,31.7377,31.7518,45900.0
2007-12-07 15:15:00,45.03,45.06,45.0,45.02,50900.0,31.7518,31.773,31.7306,31.7448,50900.0
2007-12-07 15:20:00,45.02,45.07,44.99,45.05,27900.0,31.7448,31.78,31.7236,31.7659,27900.0
2007-12-07 15:25:00,45.04,45.05,44.98,45.03,35100.0,31.7589,31.7659,31.7165,31.7518,35100.0
2007-12-07 15:30:00,45.03,45.05,44.97,45.0,43300.0,31.7518,31.7659,31.7095,31.7306,43300.0
2007-12-07 15:35:00,45.0,45.01,44.97,45.01,34300.0,31.7306,31.7377,31.7095,31.7377,34300.0
2007-12-07 15:40:00,45.01,45.04,44.96,44.98,92600.0,31.7377,31.7589,31.7024,31.7165,92600.0
2007-12-07 15:45:00,44.98,45.06,44.98,45.01,51300.0,31.7165,31.773,31.7165,31.7377,51300.0
2007-12-07 15:50:00,45.01,45.02,44.94,45.0,77200.0,31.7377,31.7448,31.6883,31.7306,77200.0
2007-12-07 15:55:00,44.99,45.02,44.95,45.01,31400.0,31.7236,31.7448,31.6954,31.7377,31400.0
2007-12-10 09:30:00,45.62,45.62,45.42,45.48,59300.0,32.1678,32.1678,32.0268,32.0691,59300.0
2007-12-10 09:35:00,45.49,45.5,45.41,45.43,30300.0,32.0762,32.0832,32.0197,32.0339,30300.0
2007-12-10 09:40:00,45.42,45.43,45.32,45.33,82300.0,32.0268,32.0339,31.9563,31.9633,82300.0
2007-12-10 09:45:00,45.34,45.39,45.33,45.35,42300.0,31.9704,32.0056,31.9633,31.9774,42300.0
2007-12-10 09:50:00,45.36,45.39,45.35,45.39,123400.0,31.9845,32.0056,31.9774,32.0056,123400.0
2007-12-10 09:55:00,45.37,45.42,45.36,45.39,142700.0,31.9915,32.0268,31.9845,32.0056,142700.0
2007-12-10 10:00:00,45.39,45.48,45.39,45.47,187500.0,32.0056,32.0691,32.0056,32.0621,187500.0
2007-12-10 10:05:00,45.47,45.58,45.44,45.58,79500.0,32.0621,32.1396,32.0409,32.1396,79500.0
2007-12-10 10:10:00,45.57,45.65,45.53,45.53,130400.0,32.1326,32.189,32.1044,32.1044,130400.0
2007-12-10 10:15:00,45.54,45.63,45.48,45.49,78900.0,32.1114,32.1749,32.0691,32.0762,78900.0
2007-12-10 10:20:00,45.49,45.54,45.48,45.52,47400.0,32.0762,32.1114,32.0691,32.0973,47400.0
2007-12-10 10:25:00,45.53,45.53,45.5,45.5,28200.0,32.1044,32.1044,32.0832,32.0832,28200.0
2007-12-10 10:30:00,45.5,45.55,45.47,45.55,129200.0,32.0832,32.1185,32.0621,32.1185,129200.0
2007-12-10 10:35:00,45.53,45.54,45.5,45.5,53500.0,32.1044,32.1114,32.0832,32.0832,53500.0
2007-12-10 10:40:00,45.51,45.59,45.5,45.56,143000.0,32.0903,32.1467,32.0832,32.1255,143000.0
2007-12-10 10:45:00,45.55,45.57,45.53,45.53,92500.0,32.1185,32.1326,32.1044,32.1044,92500.0
2007-12-10 10:50:00,45.53,45.66,45.53,45.64,39500.0,32.1044,32.196,32.1044,32.1819,39500.0
2007-12-10 10:55:00,45.64,45.68,45.6,45.68,35500.0,32.1819,32.2101,32.1537,32.2101,35500.0
2007-12-10 11:00:00,45.67,45.69,45.63,45.67,117100.0,32.2031,32.2172,32.1749,32.2031,117100.0
2007-12-10 11:05:00,45.67,45.68,45.57,45.63,66200.0,32.2031,32.2101,32.1326,32.1749,66200.0
2007-12-10 11:10:00,45.64,45.65,45.61,45.64,35500.0,32.1819,32.189,32.1608,32.1819,35500.0
2007-12-10 11:15:00,45.64,45.71,45.63,45.68,58700.0,32.1819,32.2313,32.1749,32.2101,58700.0
2007-12-10 11:20:00,45.67,45.78,45.64,45.67,181100.0,32.2031,32.2806,32.1819,32.2031,181100.0
2007-12-10 11:25:00,45.67,45.73,45.66,45.7,125200.0,32.2031,32.2454,32.196,32.2242,125200.0
2007-12-10 11:30:00,45.69,45.73,45.6,45.62,42400.0,32.2172,32.2454,32.1537,32.1678,42400.0
2007-12-10 11:35:00,45.63,45.66,45.59,45.64,36800.0,32.1749,32.196,32.1467,32.1819,36800.0
2007-12-10 11:40:00,45.64,45.65,45.63,45.63,18200.0,32.1819,32.189,32.1749,32.1749,18200.0
2007-12-10 11:45:00,45.63,45.64,45.61,45.61,18900.0,32.1749,32.1819,32.1608,32.1608,18900.0
2007-12-10 11:50:00,45.62,45.65,45.58,45.62,145400.0,32.1678,32.189,32.1396,32.1678,145400.0
2007-12-10 11:55:00,45.61,45.62,45.57,45.57,66200.0,32.1608,32.1678,32.1326,32.1326,66200.0
2007-12-10 12:00:00,45.57,45.58,45.56,45.57,11600.0,32.1326,32.1396,32.1255,32.1326,11600.0
2007-12-10 12:05:00,45.57,45.58,45.55,45.58,18200.0,32.1326,32.1396,32.1185,32.1396,18200.0
2007-12-10 12:10:00,45.58,45.58,45.56,45.58,15100.0,32.1396,32.1396,32.1255,32.1396,15100.0
2007-12-10 12:15:00,45.57,45.59,45.57,45.58,15700.0,32.1326,32.1467,32.1326,32.1396,15700.0
2007-12-10 12:20:00,45.58,45.58,45.56,45.58,9500.0,32.1396,32.1396,32.1255,32.1396,9500.0
2007-12-10 12:25:00,45.58,45.59,45.55,45.57,31500.0,32.1396,32.1467,32.1185,32.1326,31500.0
2007-12-10 12:30:00,45.57,45.57,45.55,45.56,11900.0,32.1326,32.1326,32.1185,32.1255,11900.0
2007-12-10 12:35:00,45.57,45.61,45.56,45.61,31600.0,32.1326,32.1608,32.1255,32.1608,31600.0
2007-12-10 12:40:00,45.6,45.6,45.57,45.6,82700.0,32.1537,32.1537,32.1326,32.1537,82700.0
2007-12-10 12:45:00,45.6,45.61,45.59,45.6,14100.0,32.1537,32.1608,32.1467,32.1537,14100.0
2007-12-10 12:50:00,45.61,45.62,45.59,45.62,93800.0,32.1608,32.1678,32.1467,32.1678,93800.0
2007-12-10 12:55:00,45.62,45.72,45.61,45.69,41400.0,32.1678,32.2383,32.1608,32.2172,41400.0
2007-12-10 13:00:00,45.7,45.76,45.7,45.75,15500.0,32.2242,32.2665,32.2242,32.2595,15500.0
2007-12-10 13:05:00,45.74,45.74,45.67,45.7,34500.0,32.2524,32.2524,32.2031,32.2242,34500.0
2007-12-10 13:10:00,45.7,45.71,45.67,45.68,14500.0,32.2242,32.2313,32.2031,32.2101,14500.0
2007-12-10 13:15:00,45.68,45.7,45.67,45.69,87100.0,32.2101,32.2242,32.2031,32.2172,87100.0
2007-12-10 13:20:00,45.69,45.7,45.68,45.7,17100.0,32.2172,32.2242,32.2101,32.2242,17100.0
2007-12-10 13:25:00,45.7,45.71,45.68,45.69,29900.0,32.2242,32.2313,32.2101,32.2172,29900.0
2007-12-10 13:30:00,45.68,45.69,45.63,45.64,26700.0,32.2101,32.2172,32.1749,32.1819,26700.0
2007-12-10 13:35:00,45.65,45.68,45.63,45.65,33900.0,32.189,32.2101,32.1749,32.189,33900.0
2007-12-10 13:40:00,45.65,45.68,45.65,45.67,33800.0,32.189,32.2101,32.189,32.2031,33800.0
2007-12-10 13:45:00,45.67,45.69,45.65,45.65,25500.0,32.2031,32.2172,32.189,32.189,25500.0
2007-12-10 13:50:00,45.66,45.72,45.63,45.63,90800.0,32.196,32.2383,32.1749,32.1749,90800.0
2007-12-10 13:55:00,45.64,45.66,45.63,45.65,34200.0,32.1819,32.196,32.1749,32.189,34200.0
2007-12-10 14:00:00,45.65,45.66,45.6,45.61,42400.0,32.189,32.196,32.1537,32.1608,42400.0
2007-12-10 14:05:00,45.61,45.61,45.54,45.59,38300.0,32.1608,32.1608,32.1114,32.1467,38300.0
2007-12-10 14:10:00,45.59,45.59,45.53,45.54,11100.0,32.1467,32.1467,32.1044,32.1114,11100.0
2007-12-10 14:15:00,45.53,45.55,45.47,45.47,33200.0,32.1044,32.1185,32.0621,32.0621,33200.0
2007-12-10 14:20:00,45.48,45.54,45.48,45.48,27300.0,32.0691,32.1114,32.0691,32.0691,27300.0
2007-12-10 14:25:00,45.48,45.5,45.47,45.49,41200.0,32.0691,32.0832,32.0621,32.0762,41200.0
2007-12-10 14:30:00,45.49,45.55,45.47,45.49,93800.0,32.0762,32.1185,32.0621,32.0762,93800.0
2007-12-10 14:35:00,45.49,45.51,45.44,45.45,37800.0,32.0762,32.0903,32.0409,32.048,37800.0
2007-12-10 14:40:00,45.45,45.51,45.4,45.5,54200.0,32.048,32.0903,32.0127,32.0832,54200.0
2007-12-10 14:45:00,45.5,45.64,45.47,45.6,131700.0,32.0832,32.1819,32.0621,32.1537,131700.0
2007-12-10 14:50:00,45.59,45.61,45.45,45.45,35300.0,32.1467,32.1608,32.048,32.048,35300.0
2007-12-10 14:55:00,45.45,45.46,45.41,45.43,39200.0,32.048,32.055,32.0197,32.0339,39200.0
2007-12-10 15:00:00,45.43,45.53,45.42,45.53,52600.0,32.0339,32.1044,32.0268,32.1044,52600.0
2007-12-10 15:05:00,45.52,45.54,45.47,45.49,134800.0,32.0973,32.1114,32.0621,32.0762,134800.0
2007-12-10 15:10:00,45.5,45.56,45.45,45.56,57100.0,32.0832,32.1255,32.048,32.1255,57100.0
2007-12-10 15:15:00,45.57,45.59,45.53,45.54,41600.0,32.1326,32.1467,32.1044,32.1114,41600.0
2007-12-10 15:20:00,45.55,45.58,45.53,45.56,53900.0,32.1185,32.1396,32.1044,32.1255,53900.0
2007-12-10 15:25:00,45.57,45.64,45.55,45.57,72800.0,32.1326,32.1819,32.1185,32.1326,72800.0
2007-12-10 15:30:00,45.57,45.58,45.52,45.53,37400.0,32.1326,32.1396,32.0973,32.1044,37400.0
2007-12-10 15:35:00,45.53,45.55,45.51,45.54,62700.0,32.1044,32.1185,32.0903,32.1114,62700.0
2007-12-10 15:40:00,45.54,45.54,45.47,45.49,79500.0,32.1114,32.1114,32.0621,32.0762,79500.0
2007-12-10 15:45:00,45.5,45.51,45.47,45.49,128600.0,32.0832,32.0903,32.0621,32.0762,128600.0
2007-12-10 15:50:00,45.49,45.55,45.46,45.52,84200.0,32.0762,32.1185,32.055,32.0973,84200.0
2007-12-10 15:55:00,45.52,45.57,45.48,45.5,100300.0,32.0973,32.1326,32.0691,32.0832,100300.0
2007-12-11 09:30:00,46.0,46.2,45.95,46.07,70500.0,32.4358,32.5768,32.4005,32.4851,70500.0
2007-12-11 09:35:00,46.06,46.06,45.8,45.85,82800.0,32.4781,32.4781,32.2947,32.33,82800.0
2007-12-11 09:40:00,45.85,45.89,45.82,45.88,36200.0,32.33,32.3582,32.3089,32.3512,36200.0
2007-12-11 09:45:00,45.89,45.94,45.83,45.83,97400.0,32.3582,32.3935,32.3159,32.3159,97400.0
2007-12-11 09:50:00,45.81,45.84,45.8,45.81,32900.0,32.3018,32.323,32.2947,32.3018,32900.0
2007-12-11 09:55:00,45.81,45.86,45.81,45.82,23100.0,32.3018,32.3371,32.3018,32.3089,23100.0
2007-12-11 10:00:00,45.82,45.85,45.8,45.82,23900.0,32.3089,32.33,32.2947,32.3089,23900.0
2007-12-11 10:05:00,45.82,45.85,45.82,45.83,24000.0,32.3089,32.33,32.3089,32.3159,24000.0
2007-12-11 10:10:00,45.84,45.88,45.82,45.83,36500.0,32.323,32.3512,32.3089,32.3159,36500.0
2007-12-11 10:15:00,45.83,45.86,45.81,45.82,15800.0,32.3159,32.3371,32.3018,32.3089,15800.0
2007-12-11 10:20:00,45.83,45.85,45.79,45.8,75200.0,32.3159,32.33,32.2877,32.2947,75200.0
2007-12-11 10:25:00,45.81,45.81,45.69,45.74,31100.0,32.3018,32.3018,32.2172,32.2524,31100.0
2007-12-11 10:30:00,45.7,45.72,45.65,45.68,15600.0,32.2242,32.2383,32.189,32.2101,15600.0
2007-12-11 10:35:00,45.66,45.67,45.6,45.63,25200.0,32.196,32.2031,32.1537,32.1749,25200.0
2007-12-11 10:40:00,45.64,45.66,45.52,45.56,116600.0,32.1819,32.196,32.0973,32.1255,116600.0
2007-12-11 10:45:00,45.57,45.64,45.53,45.53,44200.0,32.1326,32.1819,32.1044,32.1044,44200.0
2007-12-11 10:50:00,45.53,45.58,45.53,45.58,13300.0,32.1044,32.1396,32.1044,32.1396,13300.0
2007-12-11 10:55:00,45.58,45.59,45.46,45.47,69400.0,32.1396,32.1467,32.055,32.0621,69400.0
2007-12-11 11:00:00,45.48,45.51,45.47,45.5,20100.0,32.0691,32.0903,32.0621,32.0832,20100.0
2007-12-11 11:05:00,45.5,45.53,45.49,45.53,78200.0,32.0832,32.1044,32.0762,32.1044,78200.0
2007-12-11 11:10:00,45.52,45.54,45.5,45.51,23000.0,32.0973,32.1114,32.0832,32.0903,23000.0
2007-12-11 11:15:00,45.52,45.59,45.52,45.56,89900.0,32.0973,32.1467,32.0973,32.1255,89900.0
2007-12-11 11:20:00,45.57,45.6,45.56,45.6,22800.0,32.1326,32.1537,32.1255,32.1537,22800.0
2007-12-11 11:25:00,45.6,45.67,45.59,45.65,76100.0,32.1537,32.2031,32.1467,32.189,76100.0
2007-12-11 11:30:00,45.64,45.71,45.61,45.65,83800.0,32.1819,32.2313,32.1608,32.189,83800.0
2007-12-11 11:35:00,45.64,45.66,45.6,45.6,36100.0,32.1819,32.196,32.1537,32.1537,36100.0
2007-12-11 11:40:00,45.6,45.64,45.6,45.63,31700.0,32.1537,32.1819,32.1537,32.1749,31700.0
2007-12-11 11:45:00,45.63,45.86,45.62,45.86,87400.0,32.1749,32.3371,32.1678,32.3371,87400.0
2007-12-11 11:50:00,45.87,45.9,45.85,45.88,21400.0,32.3441,32.3653,32.33,32.3512,21400.0
2007-12-11 11:55:00,45.88,45.95,45.86,45.87,36800.0,32.3512,32.4005,32.3371,32.3441,36800.0
2007-12-11 12:00:00,45.86,45.89,45.8,45.81,28800.0,32.3371,32.3582,32.2947,32.3018,28800.0
2007-12-11 12:05:00,45.81,45.82,45.78,45.81,20700.0,32.3018,32.3089,32.2806,32.3018,20700.0
2007-12-11 12:10:00,45.81,45.82,45.77,45.8,37800.0,32.3018,32.3089,32.2736,32.2947,37800.0
2007-12-11 12:15:00,45.79,45.81,45.79,45.8,12200.0,32.2877,32.3018,32.2877,32.2947,12200.0
2007-12-11 12:20:00,45.79,45.89,45.78,45.84,31900.0,32.2877,32.3582,32.2806,32.323,31900.0
2007-12-11 12:25:00,45.85,45.85,45.79,45.81,21100.0,32.33,32.33,32.2877,32.3018,21100.0
2007-12-11 12:30:00,45.81,45.83,45.79,45.8,15300.0,32.3018,32.3159,32.2877,32.2947,15300.0
2007-12-11 12:35:00,45.79,45.85,45.78,45.85,41300.0,32.2877,32.33,32.2806,32.33,41300.0
2007-12-11 12:40:00,45.86,45.9,45.8,45.8,29200.0,32.3371,32.3653,32.2947,32.2947,29200.0
2007-12-11 12:45:00,45.79,45.92,45.76,45.79,95600.0,32.2877,32.3794,32.2665,32.2877,95600.0
2007-12-11 12:50:00,45.79,45.82,45.76,45.79,14400.0,32.2877,32.3089,32.2665,32.2877,14400.0
2007-12-11 12:55:00,45.79,45.91,45.79,45.81,78100.0,32.2877,32.3723,32.2877,32.3018,78100.0
2007-12-11 13:00:00,45.81,45.93,45.81,45.85,80100.0,32.3018,32.3864,32.3018,32.33,80100.0
2007-12-11 13:05:00,45.86,45.9,45.83,45.89,32600.0,32.3371,32.3653,32.3159,32.3582,32600.0
2007-12-11 13:10:00,45.88,45.9,45.85,45.89,27800.0,32.3512,32.3653,32.33,32.3582,27800.0
2007-12-11 13:15:00,45.89,45.89,45.82,45.84,36400.0,32.3582,32.3582,32.3089,32.323,36400.0
2007-12-11 13:20:00,45.84,45.88,45.8,45.86,30200.0,32.323,32.3512,32.2947,32.3371,30200.0
2007-12-11 13:25:00,45.86,45.88,45.79,45.85,48600.0,32.3371,32.3512,32.2877,32.33,48600.0
2007-12-11 13:30:00,45.84,45.84,45.79,45.8,12300.0,32.323,32.323,32.2877,32.2947,12300.0
2007-12-11 13:35:00,45.8,45.83,45.79,45.79,59800.0,32.2947,32.3159,32.2877,32.2877,59800.0
2007-12-11 13:40:00,45.79,45.8,45.73,45.74,15000.0,32.2877,32.2947,32.2454,32.2524,15000.0
2007-12-11 13:45:00,45.73,45.83,45.73,45.8,21900.0,32.2454,32.3159,32.2454,32.2947,21900.0
2007-12-11 13:50:00,45.8,45.8,45.73,45.75,35400.0,32.2947,32.2947,32.2454,32.2595,35400.0
2007-12-11 13:55:00,45.75,45.78,45.72,45.75,16100.0,32.2595,32.2806,32.2383,32.2595,16100.0
2007-12-11 14:00:00,45.76,45.82,45.76,45.8,58800.0,32.2665,32.3089,32.2665,32.2947,58800.0
2007-12-11 14:05:00,45.8,45.82,45.78,45.79,29400.0,32.2947,32.3089,32.2806,32.2877,29400.0
2007-12-11 14:10:00,45.78,45.86,45.76,45.77,64600.0,32.2806,32.3371,32.2665,32.2736,64600.0
2007-12-11 14:15:00,45.78,45.84,44.94,45.17,160900.0,32.2806,32.323,31.6883,31.8505,160900.0
2007-12-11 14:20:00,45.17,45.21,44.92,44.98,73400.0,31.8505,31.8787,31.6742,31.7165,73400.0
2007-12-11 14:25:00,44.98,45.04,44.82,44.89,101300.0,31.7165,31.7589,31.6037,31.6531,101300.0
2007-12-11 14:30:00,44.89,44.93,44.81,44.83,110300.0,31.6531,31.6813,31.5967,31.6108,110300.0
2007-12-11 14:35:00,44.84,44.95,44.74,44.93,96600.0,31.6178,31.6954,31.5473,31.6813,96600.0
2007-12-11 14:40:00,44.94,44.94,44.77,44.82,68300.0,31.6883,31.6883,31.5685,31.6037,68300.0
2007-12-11 14:45:00,44.9,44.9,44.78,44.78,41700.0,31.6601,31.6601,31.5755,31.5755,41700.0
2007-12-11 14:50:00,44.79,44.88,44.76,44.81,88400.0,31.5826,31.646,31.5614,31.5967,88400.0
2007-12-11 14:55:00,44.81,44.83,44.7,44.72,68700.0,31.5967,31.6108,31.5191,31.5332,68700.0
2007-12-11 15:00:00,44.71,44.74,44.6,44.71,116900.0,31.5262,31.5473,31.4486,31.5262,116900.0
2007-12-11 15:05:00,44.71,44.76,44.7,44.74,61300.0,31.5262,31.5614,31.5191,31.5473,61300.0
2007-12-11 15:10:00,44.74,44.76,44.56,44.59,102000.0,31.5473,31.5614,31.4204,31.4415,102000.0
2007-12-11 15:15:00,44.59,44.62,44.48,44.49,86600.0,31.4415,31.4627,31.364,31.371,86600.0
2007-12-11 15:20:00,44.49,44.49,44.32,44.37,98600.0,31.371,31.371,31.2512,31.2864,98600.0
2007-12-11 15:25:00,44.36,44.39,44.26,44.27,79700.0,31.2794,31.3005,31.2089,31.2159,79700.0
2007-12-11 15:30:00,44.26,44.37,44.26,44.37,127100.0,31.2089,31.2864,31.2089,31.2864,127100.0
2007-12-11 15:35:00,44.37,44.43,44.31,44.34,109100.0,31.2864,31.3287,31.2441,31.2653,109100.0
2007-12-11 15:40:00,44.33,44.34,44.11,44.11,110400.0,31.2582,31.2653,31.1031,31.1031,110400.0
2007-12-11 15:45:00,44.11,44.12,44.0,44.0,155900.0,31.1031,31.1101,31.0255,31.0255,155900.0
2007-12-11 15:50:00,43.99,44.18,43.97,44.16,179100.0,31.0185,31.1524,31.0044,31.1383,179100.0
2007-12-11 15:55:00,44.17,44.18,44.09,44.09,207000.0,31.1454,31.1524,31.089,31.089,207000.0
2007-12-12 09:30:00,45.45,45.57,45.35,45.41,335200.0,32.048,32.1326,31.9774,32.0197,335200.0
2007-12-12 09:35:00,45.42,45.49,45.25,45.34,153300.0,32.0268,32.0762,31.9069,31.9704,153300.0
2007-12-12 09:40:00,45.36,45.36,45.07,45.08,91100.0,31.9845,31.9845,31.78,31.7871,91100.0
2007-12-12 09:45:00,45.08,45.1,44.92,44.99,87200.0,31.7871,31.8012,31.6742,31.7236,87200.0
2007-12-12 09:50:00,45.0,45.08,44.98,45.0,92900.0,31.7306,31.7871,31.7165,31.7306,92900.0
2007-12-12 09:55:00,45.0,45.05,45.0,45.02,114100.0,31.7306,31.7659,31.7306,31.7448,114100.0
2007-12-12 10:00:00,45.02,45.07,44.95,44.99,90900.0,31.7448,31.78,31.6954,31.7236,90900.0
2007-12-12 10:05:00,45.0,45.03,44.95,44.96,42700.0,31.7306,31.7518,31.6954,31.7024,42700.0
2007-12-12 10:10:00,44.96,45.13,44.93,45.13,42300.0,31.7024,31.8223,31.6813,31.8223,42300.0
2007-12-12 10:15:00,45.12,45.16,45.08,45.13,61300.0,31.8153,31.8435,31.7871,31.8223,61300.0
2007-12-12 10:20:00,45.14,45.16,45.06,45.08,62400.0,31.8294,31.8435,31.773,31.7871,62400.0
2007-12-12 10:25:00,45.08,45.12,45.06,45.12,46000.0,31.7871,31.8153,31.773,31.8153,46000.0
2007-12-12 10:30:00,45.11,45.12,45.02,45.06,53800.0,31.8082,31.8153,31.7448,31.773,53800.0
2007-12-12 10:35:00,45.07,45.08,44.92,44.94,53700.0,31.78,31.7871,31.6742,31.6883,53700.0
2007-12-12 10:40:00,44.94,45.0,44.92,44.98,43800.0,31.6883,31.7306,31.6742,31.7165,43800.0
2007-12-12 10:45:00,45.0,45.05,44.85,44.92,38200.0,31.7306,31.7659,31.6249,31.6742,38200.0
2007-12-12 10:50:00,44.92,44.98,44.85,44.87,35000.0,31.6742,31.7165,31.6249,31.639,35000.0
2007-12-12 10:55:00,44.87,44.88,44.79,44.86,52900.0,31.639,31.646,31.5826,31.6319,52900.0
2007-12-12 11:00:00,44.86,45.03,44.86,44.99,39100.0,31.6319,31.7518,31.6319,31.7236,39100.0
2007-12-12 11:05:00,44.99,44.99,44.92,44.99,19900.0,31.7236,31.7236,31.6742,31.7236,19900.0
2007-12-12 11:10:00,44.99,45.06,44.88,44.96,40800.0,31.7236,31.773,31.646,31.7024,40800.0
2007-12-12 11:15:00,44.95,45.01,44.88,45.0,21500.0,31.6954,31.7377,31.646,31.7306,21500.0
2007-12-12 11:20:00,44.99,45.01,44.94,44.98,28700.0,31.7236,31.7377,31.6883,31.7165,28700.0
2007-12-12 11:25:00,44.98,45.0,44.92,44.97,30300.0,31.7165,31.7306,31.6742,31.7095,30300.0
2007-12-12 11:30:00,44.95,45.01,44.93,44.98,21600.0,31.6954,31.7377,31.6813,31.7165,21600.0
2007-12-12 11:35:00,44.98,45.05,44.96,45.04,27200.0,31.7165,31.7659,31.7024,31.7589,27200.0
2007-12-12 11:40:00,45.02,45.08,44.98,45.0,56100.0,31.7448,31.7871,31.7165,31.7306,56100.0
2007-12-12 11:45:00,45.01,45.04,44.97,44.99,16300.0,31.7377,31.7589,31.7095,31.7236,16300.0
2007-12-12 11:50:00,45.0,45.01,44.96,44.98,12000.0,31.7306,31.7377,31.7024,31.7165,12000.0
2007-12-12 11:55:00,45.0,45.05,44.99,45.02,61900.0,31.7306,31.7659,31.7236,31.7448,61900.0
2007-12-12 12:00:00,45.02,45.05,44.94,44.99,26000.0,31.7448,31.7659,31.6883,31.7236,26000.0
2007-12-12 12:05:00,44.98,44.98,44.87,44.94,34500.0,31.7165,31.7165,31.639,31.6883,34500.0
2007-12-12 12:10:00,44.94,44.94,44.81,44.88,61300.0,31.6883,31.6883,31.5967,31.646,61300.0
2007-12-12 12:15:00,44.88,44.95,44.86,44.92,31900.0,31.646,31.6954,31.6319,31.6742,31900.0
2007-12-12 12:20:00,44.92,45.0,44.91,44.94,32500.0,31.6742,31.7306,31.6672,31.6883,32500.0
2007-12-12 12:25:00,44.95,44.98,44.9,44.92,20900.0,31.6954,31.7165,31.6601,31.6742,20900.0
2007-12-12 12:30:00,44.92,44.92,44.8,44.91,30200.0,31.6742,31.6742,31.5896,31.6672,30200.0
2007-12-12 12:35:00,44.91,44.92,44.82,44.89,28600.0,31.6672,31.6742,31.6037,31.6531,28600.0
2007-12-12 12:40:00,44.88,44.88,44.7,44.73,20500.0,31.646,31.646,31.5191,31.5403,20500.0
2007-12-12 12:45:00,44.73,44.76,44.56,44.62,45000.0,31.5403,31.5614,31.4204,31.4627,45000.0
2007-12-12 12:50:00,44.59,44.66,44.55,44.55,22700.0,31.4415,31.4909,31.4133,31.4133,22700.0
2007-12-12 12:55:00,44.55,44.72,44.54,44.72,18000.0,31.4133,31.5332,31.4063,31.5332,18000.0
2007-12-12 13:00:00,44.73,44.73,44.6,44.67,27200.0,31.5403,31.5403,31.4486,31.498,27200.0
2007-12-12 13:05:00,44.67,44.72,44.63,44.72,16800.0,31.498,31.5332,31.4698,31.5332,16800.0
2007-12-12 13:10:00,44.72,44.84,44.72,44.84,20800.0,31.5332,31.6178,31.5332,31.6178,20800.0
2007-12-12 13:15:00,44.84,44.87,44.79,44.81,11800.0,31.6178,31.639,31.5826,31.5967,11800.0
2007-12-12 13:20:00,44.8,44.89,44.8,44.85,24900.0,31.5896,31.6531,31.5896,31.6249,24900.0
2007-12-12 13:25:00,44.85,44.86,44.71,44.71,9800.0,31.6249,31.6319,31.5262,31.5262,9800.0
2007-12-12 13:30:00,44.7,44.78,44.68,44.72,30200.0,31.5191,31.5755,31.505,31.5332,30200.0
2007-12-12 13:35:00,44.72,44.89,44.72,44.87,21300.0,31.5332,31.6531,31.5332,31.639,21300.0
2007-12-12 13:40:00,44.87,44.92,44.86,44.89,20400.0,31.639,31.6742,31.6319,31.6531,20400.0
2007-12-12 13:45:00,44.87,44.87,44.77,44.85,21300.0,31.639,31.639,31.5685,31.6249,21300.0
2007-12-12 13:50:00,44.84,44.89,44.81,44.85,17400.0,31.6178,31.6531,31.5967,31.6249,17400.0
2007-12-12 13:55:00,44.85,44.92,44.81,44.9,14800.0,31.6249,31.6742,31.5967,31.6601,14800.0
2007-12-12 14:00:00,44.88,44.89,44.78,44.89,26600.0,31.646,31.6531,31.5755,31.6531,26600.0
2007-12-12 14:05:00,44.88,44.96,44.85,44.91,13400.0,31.646,31.7024,31.6249,31.6672,13400.0
2007-12-12 14:10:00,44.93,44.93,44.89,44.9,6900.0,31.6813,31.6813,31.6531,31.6601,6900.0
2007-12-12 14:15:00,44.9,44.92,44.88,44.9,7200.0,31.6601,31.6742,31.646,31.6601,7200.0
2007-12-12 14:20:00,44.9,44.9,44.8,44.86,38300.0,31.6601,31.6601,31.5896,31.6319,38300.0
2007-12-12 14:25:00,44.85,44.9,44.81,44.81,29300.0,31.6249,31.6601,31.5967,31.5967,29300.0
2007-12-12 14:30:00,44.8,44.85,44.76,44.83,27200.0,31.5896,31.6249,31.5614,31.6108,27200.0
2007-12-12 14:35:00,44.82,44.84,44.77,44.81,14600.0,31.6037,31.6178,31.5685,31.5967,14600.0
2007-12-12 14:40:00,44.83,44.83,44.73,44.76,19600.0,31.6108,31.6108,31.5403,31.5614,19600.0
2007-12-12 14:45:00,44.78,44.78,44.71,44.74,24000.0,31.5755,31.5755,31.5262,31.5473,24000.0
2007-12-12 14:50:00,44.76,44.81,44.73,44.75,23400.0,31.5614,31.5967,31.5403,31.5544,23400.0
2007-12-12 14:55:00,44.75,44.84,44.68,44.69,91000.0,31.5544,31.6178,31.505,31.5121,91000.0
2007-12-12 15:00:00,44.68,44.68,44.44,44.47,83300.0,31.505,31.505,31.3358,31.3569,83300.0
2007-12-12 15:05:00,44.46,44.53,44.43,44.51,38000.0,31.3499,31.3992,31.3287,31.3851,38000.0
2007-12-12 15:10:00,44.5,44.5,44.26,44.31,38800.0,31.3781,31.3781,31.2089,31.2441,38800.0
2007-12-12 15:15:00,44.31,44.4,44.2,44.37,55500.0,31.2441,31.3076,31.1665,31.2864,55500.0
2007-12-12 15:20:00,44.38,44.44,44.26,44.26,41400.0,31.2935,31.3358,31.2089,31.2089,41400.0
2007-12-12 15:25:00,44.27,44.42,44.27,44.38,39200.0,31.2159,31.3217,31.2159,31.2935,39200.0
2007-12-12 15:30:00,44.38,44.43,44.28,44.3,86900.0,31.2935,31.3287,31.223,31.2371,86900.0
2007-12-12 15:35:00,44.29,44.34,44.2,44.3,68800.0,31.23,31.2653,31.1665,31.2371,68800.0
2007-12-12 15:40:00,44.28,44.36,44.25,44.35,101100.0,31.223,31.2794,31.2018,31.2723,101100.0
2007-12-12 15:45:00,44.34,44.67,44.34,44.63,91000.0,31.2653,31.498,31.2653,31.4698,91000.0
2007-12-12 15:50:00,44.65,44.68,44.49,44.63,172400.0,31.4839,31.505,31.371,31.4698,172400.0
2007-12-12 15:55:00,44.63,44.65,44.56,44.56,111400.0,31.4698,31.4839,31.4204,31.4204,111400.0
2007-12-13 09:30:00,44.31,44.89,44.31,44.82,101200.0,31.2441,31.6531,31.2441,31.6037,101200.0
2007-12-13 09:35:00,44.83,44.88,44.74,44.77,53600.0,31.6108,31.646,31.5473,31.5685,53600.0
2007-12-13 09:40:00,44.75,44.79,44.72,44.73,39200.0,31.5544,31.5826,31.5332,31.5403,39200.0
2007-12-13 09:45:00,44.72,44.74,44.57,44.59,41300.0,31.5332,31.5473,31.4274,31.4415,41300.0
2007-12-13 09:50:00,44.58,44.65,44.49,44.63,55200.0,31.4345,31.4839,31.371,31.4698,55200.0
2007-12-13 09:55:00,44.65,44.71,44.6,44.64,34900.0,31.4839,31.5262,31.4486,31.4768,34900.0
2007-12-13 10:00:00,44.64,44.78,44.53,44.73,85400.0,31.4768,31.5755,31.3992,31.5403,85400.0
2007-12-13 10:05:00,44.75,44.79,44.7,44.74,33400.0,31.5544,31.5826,31.5191,31.5473,33400.0
2007-12-13 10:10:00,44.74,44.77,44.71,44.73,43100.0,31.5473,31.5685,31.5262,31.5403,43100.0
2007-12-13 10:15:00,44.73,44.8,44.71,44.71,39300.0,31.5403,31.5896,31.5262,31.5262,39300.0
2007-12-13 10:20:00,44.71,44.81,44.71,44.71,108800.0,31.5262,31.5967,31.5262,31.5262,108800.0
2007-12-13 10:25:00,44.71,44.73,44.69,44.73,23600.0,31.5262,31.5403,31.5121,31.5403,23600.0
2007-12-13 10:30:00,44.74,44.78,44.66,44.66,30600.0,31.5473,31.5755,31.4909,31.4909,30600.0
2007-12-13 10:35:00,44.66,44.68,44.55,44.67,56000.0,31.4909,31.505,31.4133,31.498,56000.0
2007-12-13 10:40:00,44.67,44.71,44.59,44.67,23800.0,31.498,31.5262,31.4415,31.498,23800.0
2007-12-13 10:45:00,44.65,44.68,44.59,44.67,13600.0,31.4839,31.505,31.4415,31.498,13600.0
2007-12-13 10:50:00,44.67,44.7,44.62,44.65,11800.0,31.498,31.5191,31.4627,31.4839,11800.0
2007-12-13 10:55:00,44.64,44.64,44.49,44.5,31900.0,31.4768,31.4768,31.371,31.3781,31900.0
2007-12-13 11:00:00,44.49,44.54,44.47,44.5,24700.0,31.371,31.4063,31.3569,31.3781,24700.0
2007-12-13 11:05:00,44.5,44.5,44.31,44.49,26100.0,31.3781,31.3781,31.2441,31.371,26100.0
2007-12-13 11:10:00,44.48,44.52,44.45,44.49,30400.0,31.364,31.3922,31.3428,31.371,30400.0
2007-12-13 11:15:00,44.48,44.51,44.43,44.45,37300.0,31.364,31.3851,31.3287,31.3428,37300.0
2007-12-13 11:20:00,44.45,44.56,44.43,44.55,43500.0,31.3428,31.4204,31.3287,31.4133,43500.0
2007-12-13 11:25:00,44.56,44.75,44.53,44.75,33100.0,31.4204,31.5544,31.3992,31.5544,33100.0
2007-12-13 11:30:00,44.75,44.76,44.67,44.71,35000.0,31.5544,31.5614,31.498,31.5262,35000.0
2007-12-13 11:35:00,44.71,44.74,44.6,44.71,26700.0,31.5262,31.5473,31.4486,31.5262,26700.0
2007-12-13 11:40:00,44.71,44.75,44.67,44.71,20000.0,31.5262,31.5544,31.498,31.5262,20000.0
2007-12-13 11:45:00,44.69,44.79,44.69,44.75,21300.0,31.5121,31.5826,31.5121,31.5544,21300.0
2007-12-13 11:50:00,44.75,44.77,44.71,44.72,24100.0,31.5544,31.5685,31.5262,31.5332,24100.0
2007-12-13 11:55:00,44.74,44.76,44.67,44.7,8500.0,31.5473,31.5614,31.498,31.5191,8500.0
2007-12-13 12:00:00,44.71,44.72,44.59,44.63,17600.0,31.5262,31.5332,31.4415,31.4698,17600.0
2007-12-13 12:05:00,44.63,44.71,44.63,44.7,16600.0,31.4698,31.5262,31.4698,31.5191,16600.0
2007-12-13 12:10:00,44.7,44.75,44.7,44.73,12700.0,31.5191,31.5544,31.5191,31.5403,12700.0
2007-12-13 12:15:00,44.72,44.74,44.65,44.66,13200.0,31.5332,31.5473,31.4839,31.4909,13200.0
2007-12-13 12:20:00,44.67,44.68,44.54,44.54,16100.0,31.498,31.505,31.4063,31.4063,16100.0
2007-12-13 12:25:00,44.54,44.56,44.51,44.51,14200.0,31.4063,31.4204,31.3851,31.3851,14200.0
2007-12-13 12:30:00,44.51,44.56,44.48,44.54,16700.0,31.3851,31.4204,31.364,31.4063,16700.0
2007-12-13 12:35:00,44.55,44.57,44.54,44.54,7700.0,31.4133,31.4274,31.4063,31.4063,7700.0
2007-12-13 12:40:00,44.54,44.55,44.43,44.43,17400.0,31.4063,31.4133,31.3287,31.3287,17400.0
2007-12-13 12:45:00,44.44,44.47,44.4,44.4,24300.0,31.3358,31.3569,31.3076,31.3076,24300.0
2007-12-13 12:50:00,44.41,44.5,44.4,44.47,12400.0,31.3146,31.3781,31.3076,31.3569,12400.0
2007-12-13 12:55:00,44.47,44.48,44.42,44.43,11800.0,31.3569,31.364,31.3217,31.3287,11800.0
2007-12-13 13:00:00,44.42,44.52,44.42,44.49,12000.0,31.3217,31.3922,31.3217,31.371,12000.0
2007-12-13 13:05:00,44.49,44.58,44.48,44.58,12700.0,31.371,31.4345,31.364,31.4345,12700.0
2007-12-13 13:10:00,44.58,44.59,44.54,44.57,16300.0,31.4345,31.4415,31.4063,31.4274,16300.0
2007-12-13 13:15:00,44.55,44.57,44.51,44.56,23700.0,31.4133,31.4274,31.3851,31.4204,23700.0
2007-12-13 13:20:00,44.56,44.59,44.53,44.55,18400.0,31.4204,31.4415,31.3992,31.4133,18400.0
2007-12-13 13:25:00,44.56,44.7,44.55,44.65,25200.0,31.4204,31.5191,31.4133,31.4839,25200.0
2007-12-13 13:30:00,44.67,44.7,44.59,44.63,12600.0,31.498,31.5191,31.4415,31.4698,12600.0
2007-12-13 13:35:00,44.62,44.66,44.55,44.55,13000.0,31.4627,31.4909,31.4133,31.4133,13000.0
2007-12-13 13:40:00,44.55,44.6,44.53,44.59,13400.0,31.4133,31.4486,31.3992,31.4415,13400.0
2007-12-13 13:45:00,44.61,44.68,44.59,44.63,22500.0,31.4556,31.505,31.4415,31.4698,22500.0
2007-12-13 13:50:00,44.66,44.74,44.65,44.72,21400.0,31.4909,31.5473,31.4839,31.5332,21400.0
2007-12-13 13:55:00,44.72,44.72,44.66,44.69,21900.0,31.5332,31.5332,31.4909,31.5121,21900.0
2007-12-13 14:00:00,44.7,44.78,44.65,44.77,33700.0,31.5191,31.5755,31.4839,31.5685,33700.0
2007-12-13 14:05:00,44.79,44.82,44.71,44.75,28500.0,31.5826,31.6037,31.5262,31.5544,28500.0
2007-12-13 14:10:00,44.75,44.77,44.71,44.74,29100.0,31.5544,31.5685,31.5262,31.5473,29100.0
2007-12-13 14:15:00,44.73,44.78,44.72,44.75,29600.0,31.5403,31.5755,31.5332,31.5544,29600.0
2007-12-13 14:20:00,44.76,44.78,44.72,44.75,44900.0,31.5614,31.5755,31.5332,31.5544,44900.0
2007-12-13 14:25:00,44.74,44.78,44.73,44.75,51200.0,31.5473,31.5755,31.5403,31.5544,51200.0
2007-12-13 14:30:00,44.76,44.77,44.72,44.72,47400.0,31.5614,31.5685,31.5332,31.5332,47400.0
2007-12-13 14:35:00,44.71,44.75,44.7,44.71,20200.0,31.5262,31.5544,31.5191,31.5262,20200.0
2007-12-13 14:40:00,44.72,44.74,44.7,44.72,18200.0,31.5332,31.5473,31.5191,31.5332,18200.0
2007-12-13 14:45:00,44.72,44.75,44.7,44.71,28100.0,31.5332,31.5544,31.5191,31.5262,28100.0
2007-12-13 14:50:00,44.7,44.77,44.7,44.75,56100.0,31.5191,31.5685,31.5191,31.5544,56100.0
2007-12-13 14:55:00,44.74,44.75,44.68,44.7,21500.0,31.5473,31.5544,31.505,31.5191,21500.0
2007-12-13 15:00:00,44.7,44.77,44.7,44.76,34500.0,31.5191,31.5685,31.5191,31.5614,34500.0
2007-12-13 15:05:00,44.77,44.78,44.68,44.69,38800.0,31.5685,31.5755,31.505,31.5121,38800.0
2007-12-13 15:10:00,44.69,44.72,44.63,44.63,22900.0,31.5121,31.5332,31.4698,31.4698,22900.0
2007-12-13 15:15:00,44.63,44.68,44.58,44.62,54400.0,31.4698,31.505,31.4345,31.4627,54400.0
2007-12-13 15:20:00,44.61,44.75,44.61,44.69,39900.0,31.4556,31.5544,31.4556,31.5121,39900.0
2007-12-13 15:25:00,44.69,44.84,44.68,44.82,203400.0,31.5121,31.6178,31.505,31.6037,203400.0
2007-12-13 15:30:00,44.8,44.83,44.72,44.78,82900.0,31.5896,31.6108,31.5332,31.5755,82900.0
2007-12-13 15:35:00,44.79,44.8,44.67,44.75,32300.0,31.5826,31.5896,31.498,31.5544,32300.0
2007-12-13 15:40:00,44.76,44.82,44.73,44.78,89900.0,31.5614,31.6037,31.5403,31.5755,89900.0
2007-12-13 15:45:00,44.78,44.89,44.77,44.79,162900.0,31.5755,31.6531,31.5685,31.5826,162900.0
2007-12-13 15:50:00,44.78,44.83,44.73,44.78,113800.0,31.5755,31.6108,31.5403,31.5755,113800.0
2007-12-13 15:55:00,44.78,44.84,44.77,44.81,134200.0,31.5755,31.6178,31.5685,31.5967,134200.0
2007-12-14 09:30:00,44.53,44.84,44.49,44.64,130400.0,31.3992,31.6178,31.371,31.4768,130400.0
2007-12-14 09:35:00,44.64,44.81,44.58,44.6,104300.0,31.4768,31.5967,31.4345,31.4486,104300.0
2007-12-14 09:40:00,44.63,44.77,44.53,44.69,81300.0,31.4698,31.5685,31.3992,31.5121,81300.0
2007-12-14 09:45:00,44.7,44.82,44.67,44.78,78700.0,31.5191,31.6037,31.498,31.5755,78700.0
2007-12-14 09:50:00,44.79,44.86,44.72,44.78,53200.0,31.5826,31.6319,31.5332,31.5755,53200.0
2007-12-14 09:55:00,44.78,44.86,44.74,44.77,107300.0,31.5755,31.6319,31.5473,31.5685,107300.0
2007-12-14 10:00:00,44.79,44.86,44.76,44.81,53800.0,31.5826,31.6319,31.5614,31.5967,53800.0
2007-12-14 10:05:00,44.8,44.87,44.77,44.82,79300.0,31.5896,31.639,31.5685,31.6037,79300.0
2007-12-14 10:10:00,44.82,44.9,44.82,44.85,154400.0,31.6037,31.6601,31.6037,31.6249,154400.0
2007-12-14 10:15:00,44.84,44.87,44.82,44.85,45000.0,31.6178,31.639,31.6037,31.6249,45000.0
2007-12-14 10:20:00,44.85,44.88,44.8,44.82,94700.0,31.6249,31.646,31.5896,31.6037,94700.0
2007-12-14 10:25:00,44.82,44.87,44.81,44.82,67000.0,31.6037,31.639,31.5967,31.6037,67000.0
2007-12-14 10:30:00,44.83,44.85,44.81,44.82,46700.0,31.6108,31.6249,31.5967,31.6037,46700.0
2007-12-14 10:35:00,44.82,44.85,44.81,44.83,88600.0,31.6037,31.6249,31.5967,31.6108,88600.0
2007-12-14 10:40:00,44.84,44.91,44.81,44.85,70500.0,31.6178,31.6672,31.5967,31.6249,70500.0
2007-12-14 10:45:00,44.85,44.92,44.81,44.87,125900.0,31.6249,31.6742,31.5967,31.639,125900.0
2007-12-14 10:50:00,44.88,44.9,44.84,44.84,96900.0,31.646,31.6601,31.6178,31.6178,96900.0
2007-12-14 10:55:00,44.84,44.88,44.84,44.87,31300.0,31.6178,31.646,31.6178,31.639,31300.0
2007-12-14 11:00:00,44.88,44.9,44.81,44.85,56000.0,31.646,31.6601,31.5967,31.6249,56000.0
2007-12-14 11:05:00,44.85,44.89,44.83,44.89,115900.0,31.6249,31.6531,31.6108,31.6531,115900.0
2007-12-14 11:10:00,44.89,44.92,44.88,44.91,154400.0,31.6531,31.6742,31.646,31.6672,154400.0
2007-12-14 11:15:00,44.9,44.94,44.88,44.91,65700.0,31.6601,31.6883,31.646,31.6672,65700.0
2007-12-14 11:20:00,44.9,45.03,44.87,44.98,127000.0,31.6601,31.7518,31.639,31.7165,127000.0
2007-12-14 11:25:00,44.99,45.07,44.98,45.01,35000.0,31.7236,31.78,31.7165,31.7377,35000.0
2007-12-14 11:30:00,45.01,45.07,44.94,45.07,58900.0,31.7377,31.78,31.6883,31.78,58900.0
2007-12-14 11:35:00,45.08,45.17,45.05,45.15,64100.0,31.7871,31.8505,31.7659,31.8364,64100.0
2007-12-14 11:40:00,45.15,45.16,45.13,45.15,34700.0,31.8364,31.8435,31.8223,31.8364,34700.0
2007-12-14 11:45:00,45.14,45.15,45.02,45.07,51200.0,31.8294,31.8364,31.7448,31.78,51200.0
2007-12-14 11:50:00,45.09,45.15,45.08,45.11,56600.0,31.7941,31.8364,31.7871,31.8082,56600.0
2007-12-14 11:55:00,45.12,45.15,45.03,45.08,49100.0,31.8153,31.8364,31.7518,31.7871,49100.0
2007-12-14 12:00:00,45.08,45.18,45.08,45.16,29600.0,31.7871,31.8576,31.7871,31.8435,29600.0
2007-12-14 12:05:00,45.17,45.2,45.12,45.15,152800.0,31.8505,31.8717,31.8153,31.8364,152800.0
2007-12-14 12:10:00,45.14,45.18,45.12,45.17,35500.0,31.8294,31.8576,31.8153,31.8505,35500.0
2007-12-14 12:15:00,45.16,45.19,45.13,45.18,89900.0,31.8435,31.8646,31.8223,31.8576,89900.0
2007-12-14 12:20:00,45.17,45.26,45.17,45.19,26000.0,31.8505,31.914,31.8505,31.8646,26000.0
2007-12-14 12:25:00,45.2,45.23,45.13,45.13,38800.0,31.8717,31.8928,31.8223,31.8223,38800.0
2007-12-14 12:30:00,45.15,45.17,45.13,45.16,42300.0,31.8364,31.8505,31.8223,31.8435,42300.0
2007-12-14 12:35:00,45.16,45.22,45.13,45.14,112300.0,31.8435,31.8858,31.8223,31.8294,112300.0
2007-12-14 12:40:00,45.16,45.23,45.14,45.19,22000.0,31.8435,31.8928,31.8294,31.8646,22000.0
2007-12-14 12:45:00,45.21,45.24,45.14,45.16,26900.0,31.8787,31.8999,31.8294,31.8435,26900.0
2007-12-14 12:50:00,45.16,45.35,45.16,45.28,46700.0,31.8435,31.9774,31.8435,31.9281,46700.0
2007-12-14 12:55:00,45.31,45.4,45.3,45.32,38700.0,31.9492,32.0127,31.9422,31.9563,38700.0
2007-12-14 13:00:00,45.35,45.44,45.35,45.41,32300.0,31.9774,32.0409,31.9774,32.0197,32300.0
2007-12-14 13:05:00,45.42,45.49,45.37,45.47,35400.0,32.0268,32.0762,31.9915,32.0621,35400.0
2007-12-14 13:10:00,45.48,45.53,45.45,45.47,23000.0,32.0691,32.1044,32.048,32.0621,23000.0
2007-12-14 13:15:00,45.48,45.52,45.44,45.5,47800.0,32.0691,32.0973,32.0409,32.0832,47800.0
2007-12-14 13:20:00,45.51,45.55,45.45,45.5,64400.0,32.0903,32.1185,32.048,32.0832,64400.0
2007-12-14 13:25:00,45.51,45.59,45.5,45.52,67200.0,32.0903,32.1467,32.0832,32.0973,67200.0
2007-12-14 13:30:00,45.52,45.53,45.46,45.49,50700.0,32.0973,32.1044,32.055,32.0762,50700.0
2007-12-14 13:35:00,45.49,45.53,45.47,45.47,52000.0,32.0762,32.1044,32.0621,32.0621,52000.0
2007-12-14 13:40:00,45.49,45.5,45.44,45.46,16700.0,32.0762,32.0832,32.0409,32.055,16700.0
2007-12-14 13:45:00,45.47,45.52,45.42,45.46,31500.0,32.0621,32.0973,32.0268,32.055,31500.0
2007-12-14 13:50:00,45.46,45.47,45.33,45.33,45200.0,32.055,32.0621,31.9633,31.9633,45200.0
2007-12-14 13:55:00,45.33,45.42,45.32,45.34,41300.0,31.9633,32.0268,31.9563,31.9704,41300.0
2007-12-14 14:00:00,45.38,45.4,45.27,45.32,40300.0,31.9986,32.0127,31.921,31.9563,40300.0
2007-12-14 14:05:00,45.33,45.41,45.3,45.39,43300.0,31.9633,32.0197,31.9422,32.0056,43300.0
2007-12-14 14:10:00,45.38,45.44,45.32,45.33,32600.0,31.9986,32.0409,31.9563,31.9633,32600.0
2007-12-14 14:15:00,45.34,45.4,45.3,45.32,27100.0,31.9704,32.0127,31.9422,31.9563,27100.0
2007-12-14 14:20:00,45.34,45.45,45.33,45.4,39100.0,31.9704,32.048,31.9633,32.0127,39100.0
2007-12-14 14:25:00,45.41,45.44,45.33,45.4,102300.0,32.0197,32.0409,31.9633,32.0127,102300.0
2007-12-14 14:30:00,45.41,45.45,45.37,45.39,76200.0,32.0197,32.048,31.9915,32.0056,76200.0
2007-12-14 14:35:00,45.4,45.44,45.39,45.4,67500.0,32.0127,32.0409,32.0056,32.0127,67500.0
2007-12-14 14:40:00,45.4,45.44,45.36,45.36,64300.0,32.0127,32.0409,31.9845,31.9845,64300.0
2007-12-14 14:45:00,45.35,45.4,45.34,45.38,33800.0,31.9774,32.0127,31.9704,31.9986,33800.0
2007-12-14 14:50:00,45.37,45.4,45.29,45.36,49700.0,31.9915,32.0127,31.9351,31.9845,49700.0
2007-12-14 14:55:00,45.37,45.4,45.11,45.12,72200.0,31.9915,32.0127,31.8082,31.8153,72200.0
2007-12-14 15:00:00,45.12,45.15,45.03,45.08,81200.0,31.8153,31.8364,31.7518,31.7871,81200.0
2007-12-14 15:05:00,45.07,45.2,45.07,45.17,63300.0,31.78,31.8717,31.78,31.8505,63300.0
2007-12-14 15:10:00,45.18,45.25,45.18,45.22,54800.0,31.8576,31.9069,31.8576,31.8858,54800.0
2007-12-14 15:15:00,45.23,45.26,45.02,45.02,83500.0,31.8928,31.914,31.7448,31.7448,83500.0
2007-12-14 15:20:00,45.02,45.08,44.95,44.99,164200.0,31.7448,31.7871,31.6954,31.7236,164200.0
2007-12-14 15:25:00,45.0,45.06,44.96,45.04,53400.0,31.7306,31.773,31.7024,31.7589,53400.0
2007-12-14 15:30:00,45.06,45.17,45.05,45.12,58100.0,31.773,31.8505,31.7659,31.8153,58100.0
2007-12-14 15:35:00,45.12,45.22,45.08,45.11,85000.0,31.8153,31.8858,31.7871,31.8082,85000.0
2007-12-14 15:40:00,45.11,45.14,45.02,45.11,70800.0,31.8082,31.8294,31.7448,31.8082,70800.0
2007-12-14 15:45:00,45.13,45.34,45.13,45.27,128700.0,31.8223,31.9704,31.8223,31.921,128700.0
2007-12-14 15:50:00,45.26,45.31,45.16,45.16,119100.0,31.914,31.9492,31.8435,31.8435,119100.0
2007-12-14 15:55:00,45.16,45.22,45.04,45.06,159700.0,31.8435,31.8858,31.7589,31.773,159700.0
2007-12-17 09:30:00,45.21,45.38,45.1,45.15,82800.0,31.8787,31.9986,31.8012,31.8364,82800.0
2007-12-17 09:35:00,45.15,45.15,45.0,45.06,83800.0,31.8364,31.8364,31.7306,31.773,83800.0
2007-12-17 09:40:00,45.05,45.06,44.96,45.01,73100.0,31.7659,31.773,31.7024,31.7377,73100.0
2007-12-17 09:45:00,44.98,45.01,44.91,44.98,61400.0,31.7165,31.7377,31.6672,31.7165,61400.0
2007-12-17 09:50:00,44.98,45.06,44.96,45.02,106400.0,31.7165,31.773,31.7024,31.7448,106400.0
2007-12-17 09:55:00,45.03,45.11,45.0,45.03,140000.0,31.7518,31.8082,31.7306,31.7518,140000.0
2007-12-17 10:00:00,45.03,45.1,45.01,45.05,127400.0,31.7518,31.8012,31.7377,31.7659,127400.0
2007-12-17 10:05:00,45.05,45.09,44.94,45.0,169500.0,31.7659,31.7941,31.6883,31.7306,169500.0
2007-12-17 10:10:00,44.98,45.05,44.98,45.02,76500.0,31.7165,31.7659,31.7165,31.7448,76500.0
2007-12-17 10:15:00,45.01,45.04,44.98,45.01,118600.0,31.7377,31.7589,31.7165,31.7377,118600.0
2007-12-17 10:20:00,45.0,45.07,44.96,44.96,91500.0,31.7306,31.78,31.7024,31.7024,91500.0
2007-12-17 10:25:00,44.96,45.03,44.89,45.03,86700.0,31.7024,31.7518,31.6531,31.7518,86700.0
2007-12-17 10:30:00,45.02,45.04,44.91,44.98,57400.0,31.7448,31.7589,31.6672,31.7165,57400.0
2007-12-17 10:35:00,44.97,45.06,44.91,45.02,645100.0,31.7095,31.773,31.6672,31.7448,645100.0
2007-12-17 10:40:00,45.04,45.06,44.91,44.94,52200.0,31.7589,31.773,31.6672,31.6883,52200.0
2007-12-17 10:45:00,44.94,45.01,44.94,44.94,58900.0,31.6883,31.7377,31.6883,31.6883,58900.0
2007-12-17 10:50:00,44.94,44.94,44.67,44.69,95400.0,31.6883,31.6883,31.498,31.5121,95400.0
2007-12-17 10:55:00,44.69,44.71,44.61,44.66,71100.0,31.5121,31.5262,31.4556,31.4909,71100.0
2007-12-17 11:00:00,44.67,44.78,44.67,44.74,59300.0,31.498,31.5755,31.498,31.5473,59300.0
2007-12-17 11:05:00,44.74,44.79,44.7,44.73,31300.0,31.5473,31.5826,31.5191,31.5403,31300.0
2007-12-17 11:10:00,44.72,44.73,44.68,44.71,51800.0,31.5332,31.5403,31.505,31.5262,51800.0
2007-12-17 11:15:00,44.71,44.72,44.69,44.71,13000.0,31.5262,31.5332,31.5121,31.5262,13000.0
2007-12-17 11:20:00,44.71,44.72,44.65,44.7,112400.0,31.5262,31.5332,31.4839,31.5191,112400.0
2007-12-17 11:25:00,44.7,44.71,44.47,44.48,72700.0,31.5191,31.5262,31.3569,31.364,72700.0
2007-12-17 11:30:00,44.48,44.49,44.42,44.42,36700.0,31.364,31.371,31.3217,31.3217,36700.0
2007-12-17 11:35:00,44.44,44.49,44.38,44.47,34300.0,31.3358,31.371,31.2935,31.3569,34300.0
2007-12-17 11:40:00,44.46,44.48,44.34,44.37,48000.0,31.3499,31.364,31.2653,31.2864,48000.0
2007-12-17 11:45:00,44.38,44.41,44.35,44.36,10100.0,31.2935,31.3146,31.2723,31.2794,10100.0
2007-12-17 11:50:00,44.35,44.51,44.34,44.44,43400.0,31.2723,31.3851,31.2653,31.3358,43400.0
2007-12-17 11:55:00,44.44,44.55,44.41,44.53,34400.0,31.3358,31.4133,31.3146,31.3992,34400.0
2007-12-17 12:00:00,44.52,44.54,44.46,44.53,29900.0,31.3922,31.4063,31.3499,31.3992,29900.0
2007-12-17 12:05:00,44.54,44.55,44.47,44.55,49300.0,31.4063,31.4133,31.3569,31.4133,49300.0
2007-12-17 12:10:00,44.54,44.57,44.51,44.57,18300.0,31.4063,31.4274,31.3851,31.4274,18300.0
2007-12-17 12:15:00,44.57,44.58,44.4,44.53,64300.0,31.4274,31.4345,31.3076,31.3992,64300.0
2007-12-17 12:20:00,44.53,44.62,44.51,44.62,20500.0,31.3992,31.4627,31.3851,31.4627,20500.0
2007-12-17 12:25:00,44.62,44.64,44.6,44.61,10600.0,31.4627,31.4768,31.4486,31.4556,10600.0
2007-12-17 12:30:00,44.6,44.73,44.6,44.72,9500.0,31.4486,31.5403,31.4486,31.5332,9500.0
2007-12-17 12:35:00,44.71,44.73,44.61,44.65,16400.0,31.5262,31.5403,31.4556,31.4839,16400.0
2007-12-17 12:40:00,44.63,44.66,44.55,44.55,9600.0,31.4698,31.4909,31.4133,31.4133,9600.0
2007-12-17 12:45:00,44.55,44.56,44.51,44.56,13200.0,31.4133,31.4204,31.3851,31.4204,13200.0
2007-12-17 12:50:00,44.56,44.58,44.54,44.58,11700.0,31.4204,31.4345,31.4063,31.4345,11700.0
2007-12-17 12:55:00,44.58,44.61,44.54,44.61,13800.0,31.4345,31.4556,31.4063,31.4556,13800.0
2007-12-17 13:00:00,44.58,44.6,44.54,44.59,12000.0,31.4345,31.4486,31.4063,31.4415,12000.0
2007-12-17 13:05:00,44.58,44.61,44.5,44.55,51100.0,31.4345,31.4556,31.3781,31.4133,51100.0
2007-12-17 13:10:00,44.56,44.63,44.54,44.56,37900.0,31.4204,31.4698,31.4063,31.4204,37900.0
2007-12-17 13:15:00,44.57,44.58,44.35,44.36,67100.0,31.4274,31.4345,31.2723,31.2794,67100.0
2007-12-17 13:20:00,44.36,44.41,44.33,44.36,23600.0,31.2794,31.3146,31.2582,31.2794,23600.0
2007-12-17 13:25:00,44.38,44.4,44.33,44.36,24600.0,31.2935,31.3076,31.2582,31.2794,24600.0
2007-12-17 13:30:00,44.35,44.39,44.35,44.36,20100.0,31.2723,31.3005,31.2723,31.2794,20100.0
2007-12-17 13:35:00,44.36,44.4,44.3,44.31,23600.0,31.2794,31.3076,31.2371,31.2441,23600.0
2007-12-17 13:40:00,44.3,44.32,44.26,44.26,13200.0,31.2371,31.2512,31.2089,31.2089,13200.0
2007-12-17 13:45:00,44.27,44.3,44.18,44.26,31800.0,31.2159,31.2371,31.1524,31.2089,31800.0
2007-12-17 13:50:00,44.25,44.27,44.2,44.21,55500.0,31.2018,31.2159,31.1665,31.1736,55500.0
2007-12-17 13:55:00,44.22,44.32,44.22,44.23,33200.0,31.1806,31.2512,31.1806,31.1877,33200.0
2007-12-17 14:00:00,44.2,44.28,44.2,44.27,13700.0,31.1665,31.223,31.1665,31.2159,13700.0
2007-12-17 14:05:00,44.27,44.28,44.2,44.26,14100.0,31.2159,31.223,31.1665,31.2089,14100.0
2007-12-17 14:10:00,44.25,44.26,44.2,44.2,17300.0,31.2018,31.2089,31.1665,31.1665,17300.0
2007-12-17 14:15:00,44.2,44.26,44.19,44.2,20300.0,31.1665,31.2089,31.1595,31.1665,20300.0
2007-12-17 14:20:00,44.21,44.3,44.2,44.28,27700.0,31.1736,31.2371,31.1665,31.223,27700.0
2007-12-17 14:25:00,44.28,44.28,44.23,44.23,13100.0,31.223,31.223,31.1877,31.1877,13100.0
2007-12-17 14:30:00,44.25,44.3,44.23,44.26,10200.0,31.2018,31.2371,31.1877,31.2089,10200.0
2007-12-17 14:35:00,44.25,44.27,44.2,44.23,15600.0,31.2018,31.2159,31.1665,31.1877,15600.0
2007-12-17 14:40:00,44.23,44.26,44.18,44.19,20800.0,31.1877,31.2089,31.1524,31.1595,20800.0
2007-12-17 14:45:00,44.2,44.24,44.18,44.21,14700.0,31.1665,31.1948,31.1524,31.1736,14700.0
2007-12-17 14:50:00,44.21,44.21,44.05,44.05,21300.0,31.1736,31.1736,31.0608,31.0608,21300.0
2007-12-17 14:55:00,44.05,44.09,44.04,44.08,39100.0,31.0608,31.089,31.0537,31.0819,39100.0
2007-12-17 15:00:00,44.07,44.1,44.03,44.05,66700.0,31.0749,31.096,31.0467,31.0608,66700.0
2007-12-17 15:05:00,44.04,44.05,43.96,43.98,48100.0,31.0537,31.0608,30.9973,31.0114,48100.0
2007-12-17 15:10:00,43.97,44.02,43.97,44.01,21800.0,31.0044,31.0396,31.0044,31.0326,21800.0
2007-12-17 15:15:00,44.0,44.04,43.98,44.01,34700.0,31.0255,31.0537,31.0114,31.0326,34700.0
2007-12-17 15:20:00,44.01,44.09,43.98,44.08,31200.0,31.0326,31.089,31.0114,31.0819,31200.0
2007-12-17 15:25:00,44.08,44.08,43.98,43.98,21400.0,31.0819,31.0819,31.0114,31.0114,21400.0
2007-12-17 15:30:00,43.98,44.05,43.98,44.03,37700.0,31.0114,31.0608,31.0114,31.0467,37700.0
2007-12-17 15:35:00,44.03,44.23,44.03,44.23,63300.0,31.0467,31.1877,31.0467,31.1877,63300.0
2007-12-17 15:40:00,44.22,44.24,44.08,44.11,83300.0,31.1806,31.1948,31.0819,31.1031,83300.0
2007-12-17 15:45:00,44.11,44.11,44.03,44.09,94700.0,31.1031,31.1031,31.0467,31.089,94700.0
2007-12-17 15:50:00,44.09,44.09,44.01,44.04,96800.0,31.089,31.089,31.0326,31.0537,96800.0
2007-12-17 15:55:00,44.04,44.13,44.02,44.11,178700.0,31.0537,31.1172,31.0396,31.1031,178700.0
2007-12-18 09:30:00,44.55,44.9,44.55,44.63,49600.0,31.4133,31.6601,31.4133,31.4698,49600.0
2007-12-18 09:35:00,44.64,44.7,44.55,44.57,51600.0,31.4768,31.5191,31.4133,31.4274,51600.0
2007-12-18 09:40:00,44.57,44.59,44.46,44.51,64300.0,31.4274,31.4415,31.3499,31.3851,64300.0
2007-12-18 09:45:00,44.51,44.52,44.44,44.46,65000.0,31.3851,31.3922,31.3358,31.3499,65000.0
2007-12-18 09:50:00,44.46,44.55,44.44,44.53,118600.0,31.3499,31.4133,31.3358,31.3992,118600.0
2007-12-18 09:55:00,44.54,44.54,44.45,44.51,62200.0,31.4063,31.4063,31.3428,31.3851,62200.0
2007-12-18 10:00:00,44.51,44.53,44.41,44.44,61400.0,31.3851,31.3992,31.3146,31.3358,61400.0
2007-12-18 10:05:00,44.43,44.5,44.43,44.46,69200.0,31.3287,31.3781,31.3287,31.3499,69200.0
2007-12-18 10:10:00,44.46,44.5,44.42,44.48,111800.0,31.3499,31.3781,31.3217,31.364,111800.0
2007-12-18 10:15:00,44.47,44.53,44.46,44.52,44400.0,31.3569,31.3992,31.3499,31.3922,44400.0
2007-12-18 10:20:00,44.5,44.58,44.5,44.53,42300.0,31.3781,31.4345,31.3781,31.3992,42300.0
2007-12-18 10:25:00,44.54,44.55,44.5,44.51,41600.0,31.4063,31.4133,31.3781,31.3851,41600.0
2007-12-18 10:30:00,44.5,44.52,44.45,44.45,54300.0,31.3781,31.3922,31.3428,31.3428,54300.0
2007-12-18 10:35:00,44.45,44.46,44.29,44.39,52500.0,31.3428,31.3499,31.23,31.3005,52500.0
2007-12-18 10:40:00,44.39,44.45,44.25,44.32,48500.0,31.3005,31.3428,31.2018,31.2512,48500.0
2007-12-18 10:45:00,44.32,44.38,44.24,44.31,50700.0,31.2512,31.2935,31.1948,31.2441,50700.0
2007-12-18 10:50:00,44.31,44.32,44.24,44.31,75900.0,31.2441,31.2512,31.1948,31.2441,75900.0
2007-12-18 10:55:00,44.29,44.43,44.29,44.42,36400.0,31.23,31.3287,31.23,31.3217,36400.0
2007-12-18 11:00:00,44.43,44.47,44.38,44.4,41700.0,31.3287,31.3569,31.2935,31.3076,41700.0
2007-12-18 11:05:00,44.4,44.49,44.39,44.42,59600.0,31.3076,31.371,31.3005,31.3217,59600.0
2007-12-18 11:10:00,44.43,44.46,44.39,44.41,46200.0,31.3287,31.3499,31.3005,31.3146,46200.0
2007-12-18 11:15:00,44.41,44.41,44.28,44.29,35100.0,31.3146,31.3146,31.223,31.23,35100.0
2007-12-18 11:20:00,44.28,44.34,44.17,44.17,66500.0,31.223,31.2653,31.1454,31.1454,66500.0
2007-12-18 11:25:00,44.15,44.22,44.1,44.11,17500.0,31.1313,31.1806,31.096,31.1031,17500.0
2007-12-18 11:30:00,44.12,44.19,44.05,44.15,27300.0,31.1101,31.1595,31.0608,31.1313,27300.0
2007-12-18 11:35:00,44.14,44.27,44.14,44.23,67100.0,31.1242,31.2159,31.1242,31.1877,67100.0
2007-12-18 11:40:00,44.2,44.23,44.17,44.18,7300.0,31.1665,31.1877,31.1454,31.1524,7300.0
2007-12-18 11:45:00,44.18,44.22,44.08,44.1,33900.0,31.1524,31.1806,31.0819,31.096,33900.0
2007-12-18 11:50:00,44.11,44.14,44.01,44.04,26000.0,31.1031,31.1242,31.0326,31.0537,26000.0
2007-12-18 11:55:00,44.03,44.06,43.97,44.02,16500.0,31.0467,31.0678,31.0044,31.0396,16500.0
2007-12-18 12:00:00,44.01,44.01,43.84,43.91,29200.0,31.0326,31.0326,30.9127,30.9621,29200.0
2007-12-18 12:05:00,43.92,43.97,43.91,43.96,15100.0,30.9691,31.0044,30.9621,30.9973,15100.0
2007-12-18 12:10:00,43.96,43.98,43.92,43.93,19100.0,30.9973,31.0114,30.9691,30.9762,19100.0
2007-12-18 12:15:00,43.95,43.96,43.88,43.95,31700.0,30.9903,30.9973,30.9409,30.9903,31700.0
2007-12-18 12:20:00,43.95,43.95,43.9,43.92,40400.0,30.9903,30.9903,30.955,30.9691,40400.0
2007-12-18 12:25:00,43.92,43.95,43.91,43.91,18900.0,30.9691,30.9903,30.9621,30.9621,18900.0
2007-12-18 12:30:00,43.92,43.92,43.83,43.85,16900.0,30.9691,30.9691,30.9057,30.9198,16900.0
2007-12-18 12:35:00,43.86,43.89,43.8,43.86,18100.0,30.9268,30.948,30.8845,30.9268,18100.0
2007-12-18 12:40:00,43.86,43.87,43.82,43.84,16600.0,30.9268,30.9339,30.8986,30.9127,16600.0
2007-12-18 12:45:00,43.84,43.94,43.84,43.9,22400.0,30.9127,30.9832,30.9127,30.955,22400.0
2007-12-18 12:50:00,43.9,43.92,43.89,43.92,15200.0,30.955,30.9691,30.948,30.9691,15200.0
2007-12-18 12:55:00,43.91,43.94,43.84,43.85,19100.0,30.9621,30.9832,30.9127,30.9198,19100.0
2007-12-18 13:00:00,43.84,43.86,43.8,43.81,26500.0,30.9127,30.9268,30.8845,30.8915,26500.0
2007-12-18 13:05:00,43.83,43.84,43.74,43.8,13100.0,30.9057,30.9127,30.8422,30.8845,13100.0
2007-12-18 13:10:00,43.81,43.83,43.79,43.8,9200.0,30.8915,30.9057,30.8774,30.8845,9200.0
2007-12-18 13:15:00,43.8,43.81,43.77,43.77,23500.0,30.8845,30.8915,30.8633,30.8633,23500.0
2007-12-18 13:20:00,43.78,44.02,43.77,44.02,27800.0,30.8704,31.0396,30.8633,31.0396,27800.0
2007-12-18 13:25:00,44.01,44.11,44.01,44.04,18600.0,31.0326,31.1031,31.0326,31.0537,18600.0
2007-12-18 13:30:00,44.05,44.2,44.05,44.19,31400.0,31.0608,31.1665,31.0608,31.1595,31400.0
2007-12-18 13:35:00,44.19,44.23,44.16,44.2,19600.0,31.1595,31.1877,31.1383,31.1665,19600.0
2007-12-18 13:40:00,44.19,44.25,44.19,44.21,29400.0,31.1595,31.2018,31.1595,31.1736,29400.0
2007-12-18 13:45:00,44.24,44.25,44.21,44.24,12800.0,31.1948,31.2018,31.1736,31.1948,12800.0
2007-12-18 13:50:00,44.25,44.29,44.24,44.26,16400.0,31.2018,31.23,31.1948,31.2089,16400.0
2007-12-18 13:55:00,44.25,44.26,44.14,44.15,34200.0,31.2018,31.2089,31.1242,31.1313,34200.0
2007-12-18 14:00:00,44.16,44.24,44.16,44.21,15200.0,31.1383,31.1948,31.1383,31.1736,15200.0
2007-12-18 14:05:00,44.21,44.38,44.15,44.37,36600.0,31.1736,31.2935,31.1313,31.2864,36600.0
2007-12-18 14:10:00,44.37,44.39,44.33,44.36,16200.0,31.2864,31.3005,31.2582,31.2794,16200.0
2007-12-18 14:15:00,44.35,44.44,44.34,44.4,29400.0,31.2723,31.3358,31.2653,31.3076,29400.0
2007-12-18 14:20:00,44.39,44.43,44.35,44.4,31800.0,31.3005,31.3287,31.2723,31.3076,31800.0
2007-12-18 14:25:00,44.42,44.43,44.37,44.41,11700.0,31.3217,31.3287,31.2864,31.3146,11700.0
2007-12-18 14:30:00,44.41,44.5,44.41,44.47,19600.0,31.3146,31.3781,31.3146,31.3569,19600.0
2007-12-18 14:35:00,44.48,44.48,44.41,44.41,20600.0,31.364,31.364,31.3146,31.3146,20600.0
2007-12-18 14:40:00,44.42,44.42,44.37,44.39,13300.0,31.3217,31.3217,31.2864,31.3005,13300.0
2007-12-18 14:45:00,44.4,44.4,44.26,44.29,20900.0,31.3076,31.3076,31.2089,31.23,20900.0
2007-12-18 14:50:00,44.3,44.31,44.17,44.17,27000.0,31.2371,31.2441,31.1454,31.1454,27000.0
2007-12-18 14:55:00,44.17,44.21,44.13,44.16,15500.0,31.1454,31.1736,31.1172,31.1383,15500.0
2007-12-18 15:00:00,44.18,44.24,44.09,44.24,38500.0,31.1524,31.1948,31.089,31.1948,38500.0
2007-12-18 15:05:00,44.23,44.34,44.23,44.3,26500.0,31.1877,31.2653,31.1877,31.2371,26500.0
2007-12-18 15:10:00,44.3,44.39,44.3,44.38,40200.0,31.2371,31.3005,31.2371,31.2935,40200.0
2007-12-18 15:15:00,44.39,44.53,44.39,44.5,31000.0,31.3005,31.3992,31.3005,31.3781,31000.0
2007-12-18 15:20:00,44.5,44.54,44.44,44.49,62300.0,31.3781,31.4063,31.3358,31.371,62300.0
2007-12-18 15:25:00,44.47,44.54,44.47,44.5,84100.0,31.3569,31.4063,31.3569,31.3781,84100.0
2007-12-18 15:30:00,44.49,44.54,44.48,44.5,50400.0,31.371,31.4063,31.364,31.3781,50400.0
2007-12-18 15:35:00,44.5,44.56,44.48,44.51,63100.0,31.3781,31.4204,31.364,31.3851,63100.0
2007-12-18 15:40:00,44.51,44.55,44.23,44.5,76300.0,31.3851,31.4133,31.1877,31.3781,76300.0
2007-12-18 15:45:00,44.51,44.51,44.43,44.45,83100.0,31.3851,31.3851,31.3287,31.3428,83100.0
2007-12-18 15:50:00,44.45,44.51,44.41,44.51,68100.0,31.3428,31.3851,31.3146,31.3851,68100.0
2007-12-18 15:55:00,44.5,44.58,44.45,44.47,147900.0,31.3781,31.4345,31.3428,31.3569,147900.0
2007-12-19 09:30:00,45.0,45.03,44.83,44.84,70200.0,31.7306,31.7518,31.6108,31.6178,70200.0
2007-12-19 09:35:00,44.83,44.93,44.77,44.86,24000.0,31.6108,31.6813,31.5685,31.6319,24000.0
2007-12-19 09:40:00,44.84,44.87,44.71,44.73,48200.0,31.6178,31.639,31.5262,31.5403,48200.0
2007-12-19 09:45:00,44.75,44.81,44.73,44.75,76800.0,31.5544,31.5967,31.5403,31.5544,76800.0
2007-12-19 09:50:00,44.76,44.9,44.75,44.85,58100.0,31.5614,31.6601,31.5544,31.6249,58100.0
2007-12-19 09:55:00,44.86,44.88,44.74,44.81,46000.0,31.6319,31.646,31.5473,31.5967,46000.0
2007-12-19 10:00:00,44.8,44.83,44.67,44.75,32900.0,31.5896,31.6108,31.498,31.5544,32900.0
2007-12-19 10:05:00,44.77,44.83,44.67,44.73,73000.0,31.5685,31.6108,31.498,31.5403,73000.0
2007-12-19 10:10:00,44.75,44.79,44.7,44.75,38700.0,31.5544,31.5826,31.5191,31.5544,38700.0
2007-12-19 10:15:00,44.74,44.8,44.73,44.79,20600.0,31.5473,31.5896,31.5403,31.5826,20600.0
2007-12-19 10:20:00,44.8,44.83,44.78,44.81,33500.0,31.5896,31.6108,31.5755,31.5967,33500.0
2007-12-19 10:25:00,44.8,44.81,44.68,44.77,20600.0,31.5896,31.5967,31.505,31.5685,20600.0
2007-12-19 10:30:00,44.78,44.83,44.76,44.8,36800.0,31.5755,31.6108,31.5614,31.5896,36800.0
2007-12-19 10:35:00,44.8,44.82,44.72,44.8,53700.0,31.5896,31.6037,31.5332,31.5896,53700.0
2007-12-19 10:40:00,44.81,44.86,44.79,44.84,36400.0,31.5967,31.6319,31.5826,31.6178,36400.0
2007-12-19 10:45:00,44.85,44.87,44.78,44.8,31100.0,31.6249,31.639,31.5755,31.5896,31100.0
2007-12-19 10:50:00,44.8,44.81,44.77,44.8,20400.0,31.5896,31.5967,31.5685,31.5896,20400.0
2007-12-19 10:55:00,44.8,44.81,44.75,44.78,18700.0,31.5896,31.5967,31.5544,31.5755,18700.0
2007-12-19 11:00:00,44.78,44.8,44.68,44.68,39300.0,31.5755,31.5896,31.505,31.505,39300.0
2007-12-19 11:05:00,44.69,44.7,44.66,44.68,17200.0,31.5121,31.5191,31.4909,31.505,17200.0
2007-12-19 11:10:00,44.68,44.73,44.62,44.64,20100.0,31.505,31.5403,31.4627,31.4768,20100.0
2007-12-19 11:15:00,44.64,44.64,44.51,44.51,18500.0,31.4768,31.4768,31.3851,31.3851,18500.0
2007-12-19 11:20:00,44.52,44.55,44.4,44.5,46100.0,31.3922,31.4133,31.3076,31.3781,46100.0
2007-12-19 11:25:00,44.51,44.62,44.43,44.43,31000.0,31.3851,31.4627,31.3287,31.3287,31000.0
2007-12-19 11:30:00,44.43,44.43,44.32,44.36,26200.0,31.3287,31.3287,31.2512,31.2794,26200.0
2007-12-19 11:35:00,44.35,44.47,44.35,44.47,10000.0,31.2723,31.3569,31.2723,31.3569,10000.0
2007-12-19 11:40:00,44.48,44.52,44.47,44.52,11100.0,31.364,31.3922,31.3569,31.3922,11100.0
2007-12-19 11:45:00,44.52,44.54,44.48,44.49,21100.0,31.3922,31.4063,31.364,31.371,21100.0
2007-12-19 11:50:00,44.48,44.48,44.33,44.39,16400.0,31.364,31.364,31.2582,31.3005,16400.0
2007-12-19 11:55:00,44.39,44.4,44.21,44.28,24400.0,31.3005,31.3076,31.1736,31.223,24400.0
2007-12-19 12:00:00,44.27,44.44,44.26,44.44,18800.0,31.2159,31.3358,31.2089,31.3358,18800.0
2007-12-19 12:05:00,44.43,44.48,44.42,44.47,23300.0,31.3287,31.364,31.3217,31.3569,23300.0
2007-12-19 12:10:00,44.46,44.61,44.46,44.6,12400.0,31.3499,31.4556,31.3499,31.4486,12400.0
2007-12-19 12:15:00,44.6,44.6,44.45,44.46,20300.0,31.4486,31.4486,31.3428,31.3499,20300.0
2007-12-19 12:20:00,44.46,44.59,44.46,44.57,19900.0,31.3499,31.4415,31.3499,31.4274,19900.0
2007-12-19 12:25:00,44.57,44.57,44.47,44.48,18200.0,31.4274,31.4274,31.3569,31.364,18200.0
2007-12-19 12:30:00,44.48,44.49,44.4,44.48,14000.0,31.364,31.371,31.3076,31.364,14000.0
2007-12-19 12:35:00,44.48,44.52,44.43,44.44,43100.0,31.364,31.3922,31.3287,31.3358,43100.0
2007-12-19 12:40:00,44.46,44.47,44.37,44.44,13900.0,31.3499,31.3569,31.2864,31.3358,13900.0
2007-12-19 12:45:00,44.44,44.52,44.44,44.52,24700.0,31.3358,31.3922,31.3358,31.3922,24700.0
2007-12-19 12:50:00,44.5,44.51,44.48,44.5,17100.0,31.3781,31.3851,31.364,31.3781,17100.0
2007-12-19 12:55:00,44.49,44.57,44.48,44.55,38900.0,31.371,31.4274,31.364,31.4133,38900.0
2007-12-19 13:00:00,44.54,44.54,44.43,44.47,52000.0,31.4063,31.4063,31.3287,31.3569,52000.0
2007-12-19 13:05:00,44.48,44.55,44.47,44.5,27900.0,31.364,31.4133,31.3569,31.3781,27900.0
2007-12-19 13:10:00,44.49,44.53,44.38,44.43,55500.0,31.371,31.3992,31.2935,31.3287,55500.0
2007-12-19 13:15:00,44.43,44.55,44.43,44.49,43400.0,31.3287,31.4133,31.3287,31.371,43400.0
2007-12-19 13:20:00,44.49,44.53,44.46,44.53,28000.0,31.371,31.3992,31.3499,31.3992,28000.0
2007-12-19 13:25:00,44.53,44.56,44.49,44.53,30200.0,31.3992,31.4204,31.371,31.3992,30200.0
2007-12-19 13:30:00,44.54,44.54,44.45,44.48,21600.0,31.4063,31.4063,31.3428,31.364,21600.0
2007-12-19 13:35:00,44.47,44.55,44.44,44.55,21300.0,31.3569,31.4133,31.3358,31.4133,21300.0
2007-12-19 13:40:00,44.55,44.56,44.44,44.48,28700.0,31.4133,31.4204,31.3358,31.364,28700.0
2007-12-19 13:45:00,44.48,44.49,44.34,44.49,36900.0,31.364,31.371,31.2653,31.371,36900.0
2007-12-19 13:50:00,44.48,44.53,44.47,44.53,23800.0,31.364,31.3992,31.3569,31.3992,23800.0
2007-12-19 13:55:00,44.52,44.64,44.52,44.62,25700.0,31.3922,31.4768,31.3922,31.4627,25700.0
2007-12-19 14:00:00,44.62,44.74,44.58,44.67,54900.0,31.4627,31.5473,31.4345,31.498,54900.0
2007-12-19 14:05:00,44.66,44.73,44.66,44.68,25600.0,31.4909,31.5403,31.4909,31.505,25600.0
2007-12-19 14:10:00,44.7,44.76,44.67,44.74,56300.0,31.5191,31.5614,31.498,31.5473,56300.0
2007-12-19 14:15:00,44.74,44.8,44.69,44.71,35100.0,31.5473,31.5896,31.5121,31.5262,35100.0
2007-12-19 14:20:00,44.71,44.75,44.68,44.72,30800.0,31.5262,31.5544,31.505,31.5332,30800.0
2007-12-19 14:25:00,44.73,44.74,44.66,44.69,37000.0,31.5403,31.5473,31.4909,31.5121,37000.0
2007-12-19 14:30:00,44.69,44.72,44.67,44.7,64000.0,31.5121,31.5332,31.498,31.5191,64000.0
2007-12-19 14:35:00,44.69,44.73,44.65,44.69,43500.0,31.5121,31.5403,31.4839,31.5121,43500.0
2007-12-19 14:40:00,44.68,44.76,44.68,44.74,56000.0,31.505,31.5614,31.505,31.5473,56000.0
2007-12-19 14:45:00,44.72,44.75,44.7,44.74,47600.0,31.5332,31.5544,31.5191,31.5473,47600.0
2007-12-19 14:50:00,44.74,44.75,44.68,44.69,34300.0,31.5473,31.5544,31.505,31.5121,34300.0
2007-12-19 14:55:00,44.7,44.72,44.66,44.67,30100.0,31.5191,31.5332,31.4909,31.498,30100.0
2007-12-19 15:00:00,44.66,44.79,44.66,44.76,36600.0,31.4909,31.5826,31.4909,31.5614,36600.0
2007-12-19 15:05:00,44.76,44.76,44.68,44.72,52200.0,31.5614,31.5614,31.505,31.5332,52200.0
2007-12-19 15:10:00,44.73,44.8,44.67,44.68,68500.0,31.5403,31.5896,31.498,31.505,68500.0
2007-12-19 15:15:00,44.7,44.72,44.69,44.7,50500.0,31.5191,31.5332,31.5121,31.5191,50500.0
2007-12-19 15:20:00,44.7,44.7,44.48,44.48,55800.0,31.5191,31.5191,31.364,31.364,55800.0
2007-12-19 15:25:00,44.48,44.64,44.45,44.61,73100.0,31.364,31.4768,31.3428,31.4556,73100.0
2007-12-19 15:30:00,44.61,44.77,44.6,44.68,89600.0,31.4556,31.5685,31.4486,31.505,89600.0
2007-12-19 15:35:00,44.67,44.75,44.67,44.69,57700.0,31.498,31.5544,31.498,31.5121,57700.0
2007-12-19 15:40:00,44.71,44.71,44.54,44.54,58500.0,31.5262,31.5262,31.4063,31.4063,58500.0
2007-12-19 15:45:00,44.53,44.55,44.24,44.25,136000.0,31.3992,31.4133,31.1948,31.2018,136000.0
2007-12-19 15:50:00,44.25,44.38,44.03,44.07,231600.0,31.2018,31.2935,31.0467,31.0749,231600.0
2007-12-19 15:55:00,44.05,44.25,44.0,44.17,252700.0,31.0608,31.2018,31.0255,31.1454,252700.0
2007-12-20 09:30:00,44.81,44.94,44.61,44.75,225500.0,31.5967,31.6883,31.4556,31.5544,225500.0
2007-12-20 09:35:00,44.74,45.0,44.63,44.75,268700.0,31.5473,31.7306,31.4698,31.5544,268700.0
2007-12-20 09:40:00,44.74,44.82,44.68,44.78,89500.0,31.5473,31.6037,31.505,31.5755,89500.0
2007-12-20 09:45:00,44.78,44.81,44.73,44.78,49400.0,31.5755,31.5967,31.5403,31.5755,49400.0
2007-12-20 09:50:00,44.77,44.8,44.69,44.78,156300.0,31.5685,31.5896,31.5121,31.5755,156300.0
2007-12-20 09:55:00,44.78,44.86,44.72,44.73,62000.0,31.5755,31.6319,31.5332,31.5403,62000.0
2007-12-20 10:00:00,44.74,44.88,44.73,44.82,135400.0,31.5473,31.646,31.5403,31.6037,135400.0
2007-12-20 10:05:00,44.84,44.97,44.82,44.91,78900.0,31.6178,31.7095,31.6037,31.6672,78900.0
2007-12-20 10:10:00,44.92,45.1,44.89,45.0,138300.0,31.6742,31.8012,31.6531,31.7306,138300.0
2007-12-20 10:15:00,45.02,45.06,44.92,45.06,168500.0,31.7448,31.773,31.6742,31.773,168500.0
2007-12-20 10:20:00,45.01,45.1,44.99,44.99,38700.0,31.7377,31.8012,31.7236,31.7236,38700.0
2007-12-20 10:25:00,45.0,45.0,44.79,44.89,75300.0,31.7306,31.7306,31.5826,31.6531,75300.0
2007-12-20 10:30:00,44.9,44.96,44.81,44.87,95000.0,31.6601,31.7024,31.5967,31.639,95000.0
2007-12-20 10:35:00,44.87,44.88,44.83,44.84,48300.0,31.639,31.646,31.6108,31.6178,48300.0
2007-12-20 10:40:00,44.85,44.88,44.8,44.84,67800.0,31.6249,31.646,31.5896,31.6178,67800.0
2007-12-20 10:45:00,44.83,44.9,44.81,44.89,29300.0,31.6108,31.6601,31.5967,31.6531,29300.0
2007-12-20 10:50:00,44.89,44.89,44.69,44.7,48700.0,31.6531,31.6531,31.5121,31.5191,48700.0
2007-12-20 10:55:00,44.69,44.7,44.36,44.59,92400.0,31.5121,31.5191,31.2794,31.4415,92400.0
2007-12-20 11:00:00,44.59,44.63,44.53,44.61,25500.0,31.4415,31.4698,31.3992,31.4556,25500.0
2007-12-20 11:05:00,44.61,44.63,44.54,44.55,32500.0,31.4556,31.4698,31.4063,31.4133,32500.0
2007-12-20 11:10:00,44.54,44.55,44.35,44.41,38300.0,31.4063,31.4133,31.2723,31.3146,38300.0
2007-12-20 11:15:00,44.4,44.51,44.28,44.37,45700.0,31.3076,31.3851,31.223,31.2864,45700.0
2007-12-20 11:20:00,44.37,44.43,44.32,44.41,21100.0,31.2864,31.3287,31.2512,31.3146,21100.0
2007-12-20 11:25:00,44.42,44.44,44.32,44.39,50700.0,31.3217,31.3358,31.2512,31.3005,50700.0
2007-12-20 11:30:00,44.36,44.38,44.17,44.2,86800.0,31.2794,31.2935,31.1454,31.1665,86800.0
2007-12-20 11:35:00,44.21,44.21,43.56,43.72,146600.0,31.1736,31.1736,30.7153,30.8281,146600.0
2007-12-20 11:40:00,43.7,43.82,43.64,43.68,81100.0,30.814,30.8986,30.7717,30.7999,81100.0
2007-12-20 11:45:00,43.65,43.79,43.61,43.62,43300.0,30.7787,30.8774,30.7505,30.7576,43300.0
2007-12-20 11:50:00,43.64,43.85,43.61,43.81,44200.0,30.7717,30.9198,30.7505,30.8915,44200.0
2007-12-20 11:55:00,43.82,43.94,43.82,43.92,13200.0,30.8986,30.9832,30.8986,30.9691,13200.0
2007-12-20 12:00:00,43.91,44.85,43.76,43.85,49600.0,30.9621,31.6249,30.8563,30.9198,49600.0
2007-12-20 12:05:00,43.85,44.85,43.81,44.85,42000.0,30.9198,31.6249,30.8915,31.6249,42000.0
2007-12-20 12:10:00,43.85,43.94,43.83,43.87,61900.0,30.9198,30.9832,30.9057,30.9339,61900.0
2007-12-20 12:15:00,43.85,43.91,43.85,43.9,49900.0,30.9198,30.9621,30.9198,30.955,49900.0
2007-12-20 12:20:00,43.89,43.98,43.88,43.97,19500.0,30.948,31.0114,30.9409,31.0044,19500.0
2007-12-20 12:25:00,43.99,44.04,43.97,44.03,44400.0,31.0185,31.0537,31.0044,31.0467,44400.0
2007-12-20 12:30:00,44.04,44.06,43.99,44.02,64500.0,31.0537,31.0678,31.0185,31.0396,64500.0
2007-12-20 12:35:00,44.01,44.07,43.99,44.02,54200.0,31.0326,31.0749,31.0185,31.0396,54200.0
2007-12-20 12:40:00,44.02,44.02,43.95,43.95,44000.0,31.0396,31.0396,30.9903,30.9903,44000.0
2007-12-20 12:45:00,43.95,44.03,43.94,44.0,47300.0,30.9903,31.0467,30.9832,31.0255,47300.0
2007-12-20 12:50:00,44.01,44.01,43.94,43.97,50500.0,31.0326,31.0326,30.9832,31.0044,50500.0
2007-12-20 12:55:00,43.97,44.04,43.9,44.04,58100.0,31.0044,31.0537,30.955,31.0537,58100.0
2007-12-20 13:00:00,44.05,44.07,43.98,44.03,37600.0,31.0608,31.0749,31.0114,31.0467,37600.0
2007-12-20 13:05:00,44.02,44.03,43.93,43.93,47400.0,31.0396,31.0467,30.9762,30.9762,47400.0
2007-12-20 13:10:00,43.93,43.94,43.9,43.91,34000.0,30.9762,30.9832,30.955,30.9621,34000.0
2007-12-20 13:15:00,43.9,43.94,43.84,43.9,49600.0,30.955,30.9832,30.9127,30.955,49600.0
2007-12-20 13:20:00,43.9,43.95,43.87,43.9,54400.0,30.955,30.9903,30.9339,30.955,54400.0
2007-12-20 13:25:00,43.91,43.96,43.88,43.89,25700.0,30.9621,30.9973,30.9409,30.948,25700.0
2007-12-20 13:30:00,43.88,43.9,43.84,43.88,37000.0,30.9409,30.955,30.9127,30.9409,37000.0
2007-12-20 13:35:00,43.89,43.91,43.79,43.79,18800.0,30.948,30.9621,30.8774,30.8774,18800.0
2007-12-20 13:40:00,43.79,43.79,43.63,43.71,58500.0,30.8774,30.8774,30.7646,30.821,58500.0
2007-12-20 13:45:00,43.71,43.74,43.65,43.7,23900.0,30.821,30.8422,30.7787,30.814,23900.0
2007-12-20 13:50:00,43.71,43.86,43.6,43.86,55000.0,30.821,30.9268,30.7435,30.9268,55000.0
2007-12-20 13:55:00,43.87,43.9,43.74,43.85,47200.0,30.9339,30.955,30.8422,30.9198,47200.0
2007-12-20 14:00:00,43.84,43.87,43.71,43.83,56100.0,30.9127,30.9339,30.821,30.9057,56100.0
2007-12-20 14:05:00,43.86,43.89,43.7,43.7,26400.0,30.9268,30.948,30.814,30.814,26400.0
2007-12-20 14:10:00,43.72,43.85,43.7,43.81,47800.0,30.8281,30.9198,30.814,30.8915,47800.0
2007-12-20 14:15:00,43.79,43.87,43.74,43.86,45100.0,30.8774,30.9339,30.8422,30.9268,45100.0
2007-12-20 14:20:00,43.85,43.86,43.79,43.8,38200.0,30.9198,30.9268,30.8774,30.8845,38200.0
2007-12-20 14:25:00,43.79,43.84,43.73,43.84,31300.0,30.8774,30.9127,30.8351,30.9127,31300.0
2007-12-20 14:30:00,43.85,43.86,43.76,43.8,50900.0,30.9198,30.9268,30.8563,30.8845,50900.0
2007-12-20 14:35:00,43.81,43.88,43.8,43.87,27200.0,30.8915,30.9409,30.8845,30.9339,27200.0
2007-12-20 14:40:00,43.87,43.88,43.82,43.82,44300.0,30.9339,30.9409,30.8986,30.8986,44300.0
2007-12-20 14:45:00,43.84,43.84,43.8,43.83,21500.0,30.9127,30.9127,30.8845,30.9057,21500.0
2007-12-20 14:50:00,43.82,43.85,43.78,43.82,71100.0,30.8986,30.9198,30.8704,30.8986,71100.0
2007-12-20 14:55:00,43.81,43.9,43.79,43.85,122200.0,30.8915,30.955,30.8774,30.9198,122200.0
2007-12-20 15:00:00,43.85,43.92,43.8,43.87,62800.0,30.9198,30.9691,30.8845,30.9339,62800.0
2007-12-20 15:05:00,43.87,43.91,43.84,43.86,66600.0,30.9339,30.9621,30.9127,30.9268,66600.0
2007-12-20 15:10:00,43.85,43.91,43.84,43.91,49900.0,30.9198,30.9621,30.9127,30.9621,49900.0
2007-12-20 15:15:00,43.91,43.92,43.83,43.86,74300.0,30.9621,30.9691,30.9057,30.9268,74300.0
2007-12-20 15:20:00,43.86,43.97,43.84,43.95,46800.0,30.9268,31.0044,30.9127,30.9903,46800.0
2007-12-20 15:25:00,43.96,44.03,43.93,44.0,60800.0,30.9973,31.0467,30.9762,31.0255,60800.0
2007-12-20 15:30:00,44.0,44.04,43.94,43.95,34200.0,31.0255,31.0537,30.9832,30.9903,34200.0
2007-12-20 15:35:00,43.95,43.96,43.92,43.95,25100.0,30.9903,30.9973,30.9691,30.9903,25100.0
2007-12-20 15:40:00,43.96,43.99,43.93,43.96,43900.0,30.9973,31.0185,30.9762,30.9973,43900.0
2007-12-20 15:45:00,43.95,44.03,43.94,44.01,68800.0,30.9903,31.0467,30.9832,31.0326,68800.0
2007-12-20 15:50:00,44.02,44.03,43.98,43.98,78400.0,31.0396,31.0467,31.0114,31.0114,78400.0
2007-12-20 15:55:00,43.98,44.12,43.97,44.11,119300.0,31.0114,31.1101,31.0044,31.1031,119300.0
2007-12-21 09:30:00,44.6,45.04,44.52,44.64,786000.0,31.4486,31.7589,31.3922,31.4768,786000.0
2007-12-21 09:35:00,44.62,44.68,44.45,44.65,125600.0,31.4627,31.505,31.3428,31.4839,125600.0
2007-12-21 09:40:00,44.66,44.71,44.63,44.68,59200.0,31.4909,31.5262,31.4698,31.505,59200.0
2007-12-21 09:45:00,44.69,44.78,44.64,44.65,73900.0,31.5121,31.5755,31.4768,31.4839,73900.0
2007-12-21 09:50:00,44.64,44.7,44.63,44.65,52300.0,31.4768,31.5191,31.4698,31.4839,52300.0
2007-12-21 09:55:00,44.66,44.66,44.54,44.56,37500.0,31.4909,31.4909,31.4063,31.4204,37500.0
2007-12-21 10:00:00,44.56,44.62,44.53,44.56,61800.0,31.4204,31.4627,31.3992,31.4204,61800.0
2007-12-21 10:05:00,44.56,44.61,44.51,44.55,61800.0,31.4204,31.4556,31.3851,31.4133,61800.0
2007-12-21 10:10:00,44.54,44.59,44.51,44.57,49600.0,31.4063,31.4415,31.3851,31.4274,49600.0
2007-12-21 10:15:00,44.57,44.66,44.55,44.65,93800.0,31.4274,31.4909,31.4133,31.4839,93800.0
2007-12-21 10:20:00,44.66,44.8,44.66,44.74,69100.0,31.4909,31.5896,31.4909,31.5473,69100.0
2007-12-21 10:25:00,44.74,44.83,44.73,44.74,56300.0,31.5473,31.6108,31.5403,31.5473,56300.0
2007-12-21 10:30:00,44.74,44.77,44.73,44.77,45000.0,31.5473,31.5685,31.5403,31.5685,45000.0
2007-12-21 10:35:00,44.78,44.82,44.73,44.75,53500.0,31.5755,31.6037,31.5403,31.5544,53500.0
2007-12-21 10:40:00,44.76,44.77,44.74,44.77,48200.0,31.5614,31.5685,31.5473,31.5685,48200.0
2007-12-21 10:45:00,44.76,44.81,44.71,44.77,103600.0,31.5614,31.5967,31.5262,31.5685,103600.0
2007-12-21 10:50:00,44.77,44.81,44.72,44.73,37400.0,31.5685,31.5967,31.5332,31.5403,37400.0
2007-12-21 10:55:00,44.73,44.75,44.73,44.74,48100.0,31.5403,31.5544,31.5403,31.5473,48100.0
2007-12-21 11:00:00,44.75,44.76,44.73,44.74,48700.0,31.5544,31.5614,31.5403,31.5473,48700.0
2007-12-21 11:05:00,44.75,44.81,44.7,44.81,62100.0,31.5544,31.5967,31.5191,31.5967,62100.0
2007-12-21 11:10:00,44.81,44.82,44.78,44.81,35400.0,31.5967,31.6037,31.5755,31.5967,35400.0
2007-12-21 11:15:00,44.79,44.82,44.78,44.8,16600.0,31.5826,31.6037,31.5755,31.5896,16600.0
2007-12-21 11:20:00,44.8,44.82,44.79,44.81,33300.0,31.5896,31.6037,31.5826,31.5967,33300.0
2007-12-21 11:25:00,44.8,44.81,44.78,44.81,48200.0,31.5896,31.5967,31.5755,31.5967,48200.0
2007-12-21 11:30:00,44.81,44.83,44.79,44.83,32300.0,31.5967,31.6108,31.5826,31.6108,32300.0
2007-12-21 11:35:00,44.82,44.89,44.82,44.87,25700.0,31.6037,31.6531,31.6037,31.639,25700.0
2007-12-21 11:40:00,44.85,44.86,44.83,44.84,16200.0,31.6249,31.6319,31.6108,31.6178,16200.0
2007-12-21 11:45:00,44.84,44.86,44.83,44.84,9400.0,31.6178,31.6319,31.6108,31.6178,9400.0
2007-12-21 11:50:00,44.85,44.86,44.82,44.85,15000.0,31.6249,31.6319,31.6037,31.6249,15000.0
2007-12-21 11:55:00,44.85,44.87,44.78,44.81,23200.0,31.6249,31.639,31.5755,31.5967,23200.0
2007-12-21 12:00:00,44.8,44.85,44.8,44.81,15700.0,31.5896,31.6249,31.5896,31.5967,15700.0
2007-12-21 12:05:00,44.8,44.93,44.79,44.92,75200.0,31.5896,31.6813,31.5826,31.6742,75200.0
2007-12-21 12:10:00,44.92,45.07,44.89,45.0,76700.0,31.6742,31.78,31.6531,31.7306,76700.0
2007-12-21 12:15:00,45.01,45.03,44.99,45.0,26600.0,31.7377,31.7518,31.7236,31.7306,26600.0
2007-12-21 12:20:00,45.01,45.04,44.99,45.03,43900.0,31.7377,31.7589,31.7236,31.7518,43900.0
2007-12-21 12:25:00,45.03,45.1,45.01,45.1,16500.0,31.7518,31.8012,31.7377,31.8012,16500.0
2007-12-21 12:30:00,45.1,45.1,45.04,45.09,16300.0,31.8012,31.8012,31.7589,31.7941,16300.0
2007-12-21 12:35:00,45.09,45.1,45.02,45.05,28500.0,31.7941,31.8012,31.7448,31.7659,28500.0
2007-12-21 12:40:00,45.05,45.06,45.04,45.06,4100.0,31.7659,31.773,31.7589,31.773,4100.0
2007-12-21 12:45:00,45.05,45.07,45.03,45.03,11500.0,31.7659,31.78,31.7518,31.7518,11500.0
2007-12-21 12:50:00,45.04,45.07,45.04,45.04,16400.0,31.7589,31.78,31.7589,31.7589,16400.0
2007-12-21 12:55:00,45.04,45.06,45.01,45.03,16800.0,31.7589,31.773,31.7377,31.7518,16800.0
2007-12-21 13:00:00,45.03,45.04,45.0,45.02,9500.0,31.7518,31.7589,31.7306,31.7448,9500.0
2007-12-21 13:05:00,45.02,45.03,45.0,45.01,27700.0,31.7448,31.7518,31.7306,31.7377,27700.0
2007-12-21 13:10:00,45.01,45.02,45.0,45.0,17300.0,31.7377,31.7448,31.7306,31.7306,17300.0
2007-12-21 13:15:00,45.0,45.03,45.0,45.02,12200.0,31.7306,31.7518,31.7306,31.7448,12200.0
2007-12-21 13:20:00,45.03,45.06,45.02,45.05,8300.0,31.7518,31.773,31.7448,31.7659,8300.0
2007-12-21 13:25:00,45.07,45.08,45.07,45.07,12400.0,31.78,31.7871,31.78,31.78,12400.0
2007-12-21 13:30:00,45.07,45.08,45.05,45.06,16800.0,31.78,31.7871,31.7659,31.773,16800.0
2007-12-21 13:35:00,45.06,45.07,45.05,45.05,8500.0,31.773,31.78,31.7659,31.7659,8500.0
2007-12-21 13:40:00,45.05,45.08,45.05,45.07,11100.0,31.7659,31.7871,31.7659,31.78,11100.0
2007-12-21 13:45:00,45.08,45.08,45.06,45.08,8800.0,31.7871,31.7871,31.773,31.7871,8800.0
2007-12-21 13:50:00,45.07,45.08,45.03,45.03,17500.0,31.78,31.7871,31.7518,31.7518,17500.0
2007-12-21 13:55:00,45.04,45.05,45.02,45.04,19200.0,31.7589,31.7659,31.7448,31.7589,19200.0
2007-12-21 14:00:00,45.04,45.07,45.01,45.07,28700.0,31.7589,31.78,31.7377,31.78,28700.0
2007-12-21 14:05:00,45.07,45.2,45.06,45.13,45800.0,31.78,31.8717,31.773,31.8223,45800.0
2007-12-21 14:10:00,45.13,45.23,45.13,45.22,20900.0,31.8223,31.8928,31.8223,31.8858,20900.0
2007-12-21 14:15:00,45.22,45.23,45.19,45.22,14400.0,31.8858,31.8928,31.8646,31.8858,14400.0
2007-12-21 14:20:00,45.22,45.23,45.2,45.22,12200.0,31.8858,31.8928,31.8717,31.8858,12200.0
2007-12-21 14:25:00,45.22,45.23,45.17,45.17,14100.0,31.8858,31.8928,31.8505,31.8505,14100.0
2007-12-21 14:30:00,45.17,45.18,45.14,45.14,23700.0,31.8505,31.8576,31.8294,31.8294,23700.0
2007-12-21 14:35:00,45.14,45.16,45.12,45.15,21700.0,31.8294,31.8435,31.8153,31.8364,21700.0
2007-12-21 14:40:00,45.14,45.17,45.12,45.14,32800.0,31.8294,31.8505,31.8153,31.8294,32800.0
2007-12-21 14:45:00,45.14,45.17,45.14,45.16,30300.0,31.8294,31.8505,31.8294,31.8435,30300.0
2007-12-21 14:50:00,45.16,45.19,45.16,45.18,20900.0,31.8435,31.8646,31.8435,31.8576,20900.0
2007-12-21 14:55:00,45.18,45.21,45.18,45.21,30600.0,31.8576,31.8787,31.8576,31.8787,30600.0
2007-12-21 15:00:00,45.2,45.21,45.19,45.2,16400.0,31.8717,31.8787,31.8646,31.8717,16400.0
2007-12-21 15:05:00,45.21,45.21,45.18,45.2,22700.0,31.8787,31.8787,31.8576,31.8717,22700.0
2007-12-21 15:10:00,45.2,45.23,45.19,45.21,26500.0,31.8717,31.8928,31.8646,31.8787,26500.0
2007-12-21 15:15:00,45.21,45.24,45.2,45.24,30100.0,31.8787,31.8999,31.8717,31.8999,30100.0
2007-12-21 15:20:00,45.24,45.27,45.2,45.26,62500.0,31.8999,31.921,31.8717,31.914,62500.0
2007-12-21 15:25:00,45.27,45.37,45.26,45.32,42400.0,31.921,31.9915,31.914,31.9563,42400.0
2007-12-21 15:30:00,45.33,45.43,45.32,45.41,79100.0,31.9633,32.0339,31.9563,32.0197,79100.0
2007-12-21 15:35:00,45.41,45.45,45.39,45.45,88600.0,32.0197,32.048,32.0056,32.048,88600.0
2007-12-21 15:40:00,45.44,45.46,45.35,45.35,75700.0,32.0409,32.055,31.9774,31.9774,75700.0
2007-12-21 15:45:00,45.35,45.39,45.26,45.27,69300.0,31.9774,32.0056,31.914,31.921,69300.0
2007-12-21 15:50:00,45.27,45.29,45.16,45.21,56300.0,31.921,31.9351,31.8435,31.8787,56300.0
2007-12-21 15:55:00,45.21,45.31,45.2,45.31,94300.0,31.8787,31.9492,31.8717,31.9492,94300.0
2007-12-24 09:30:00,45.18,45.9,45.18,45.84,50800.0,31.8576,32.3653,31.8576,32.323,50800.0
2007-12-24 09:35:00,45.81,45.95,45.68,45.77,65200.0,32.3018,32.4005,32.2101,32.2736,65200.0
2007-12-24 09:40:00,45.79,45.8,45.74,45.78,32800.0,32.2877,32.2947,32.2524,32.2806,32800.0
2007-12-24 09:45:00,45.78,45.8,45.68,45.74,60100.0,32.2806,32.2947,32.2101,32.2524,60100.0
2007-12-24 09:50:00,45.73,45.8,45.66,45.75,23300.0,32.2454,32.2947,32.196,32.2595,23300.0
2007-12-24 09:55:00,45.75,45.79,45.74,45.76,16900.0,32.2595,32.2877,32.2524,32.2665,16900.0
2007-12-24 10:00:00,45.77,45.81,45.71,45.77,38900.0,32.2736,32.3018,32.2313,32.2736,38900.0
2007-12-24 10:05:00,45.78,45.8,45.7,45.74,39700.0,32.2806,32.2947,32.2242,32.2524,39700.0
2007-12-24 10:10:00,45.75,45.78,45.7,45.76,45800.0,32.2595,32.2806,32.2242,32.2665,45800.0
2007-12-24 10:15:00,45.76,45.78,45.74,45.78,12300.0,32.2665,32.2806,32.2524,32.2806,12300.0
2007-12-24 10:20:00,45.78,45.78,45.69,45.69,19200.0,32.2806,32.2806,32.2172,32.2172,19200.0
2007-12-24 10:25:00,45.68,45.69,45.65,45.65,12500.0,32.2101,32.2172,32.189,32.189,12500.0
2007-12-24 10:30:00,45.65,45.66,45.6,45.6,17900.0,32.189,32.196,32.1537,32.1537,17900.0
2007-12-24 10:35:00,45.6,45.65,45.59,45.63,19000.0,32.1537,32.189,32.1467,32.1749,19000.0
2007-12-24 10:40:00,45.63,45.67,45.62,45.65,17500.0,32.1749,32.2031,32.1678,32.189,17500.0
2007-12-24 10:45:00,45.65,45.66,45.61,45.61,9500.0,32.189,32.196,32.1608,32.1608,9500.0
2007-12-24 10:50:00,45.62,45.62,45.54,45.59,23600.0,32.1678,32.1678,32.1114,32.1467,23600.0
2007-12-24 10:55:00,45.6,45.65,45.59,45.65,9400.0,32.1537,32.189,32.1467,32.189,9400.0
2007-12-24 11:00:00,45.65,45.66,45.6,45.62,32900.0,32.189,32.196,32.1537,32.1678,32900.0
2007-12-24 11:05:00,45.6,45.64,45.6,45.61,16800.0,32.1537,32.1819,32.1537,32.1608,16800.0
2007-12-24 11:10:00,45.64,45.67,45.61,45.65,22800.0,32.1819,32.2031,32.1608,32.189,22800.0
2007-12-24 11:15:00,45.66,45.67,45.63,45.66,18900.0,32.196,32.2031,32.1749,32.196,18900.0
2007-12-24 11:20:00,45.66,45.67,45.62,45.62,16100.0,32.196,32.2031,32.1678,32.1678,16100.0
2007-12-24 11:25:00,45.62,45.62,45.57,45.57,9300.0,32.1678,32.1678,32.1326,32.1326,9300.0
2007-12-24 11:30:00,45.58,45.59,45.56,45.56,4600.0,32.1396,32.1467,32.1255,32.1255,4600.0
2007-12-24 11:35:00,45.56,45.56,45.54,45.55,9000.0,32.1255,32.1255,32.1114,32.1185,9000.0
2007-12-24 11:40:00,45.55,45.55,45.54,45.54,7300.0,32.1185,32.1185,32.1114,32.1114,7300.0
2007-12-24 11:45:00,45.55,45.55,45.52,45.53,6900.0,32.1185,32.1185,32.0973,32.1044,6900.0
2007-12-24 11:50:00,45.53,45.56,45.5,45.54,15500.0,32.1044,32.1255,32.0832,32.1114,15500.0
2007-12-24 11:55:00,45.55,45.59,45.54,45.58,11500.0,32.1185,32.1467,32.1114,32.1396,11500.0
2007-12-24 12:00:00,45.58,45.6,45.56,45.6,6200.0,32.1396,32.1537,32.1255,32.1537,6200.0
2007-12-24 12:05:00,45.59,45.64,45.59,45.64,17500.0,32.1467,32.1819,32.1467,32.1819,17500.0
2007-12-24 12:10:00,45.64,45.76,45.63,45.74,30400.0,32.1819,32.2665,32.1749,32.2524,30400.0
2007-12-24 12:15:00,45.76,45.8,45.74,45.78,14000.0,32.2665,32.2947,32.2524,32.2806,14000.0
2007-12-24 12:20:00,45.78,45.8,45.77,45.8,13400.0,32.2806,32.2947,32.2736,32.2947,13400.0
2007-12-24 12:25:00,45.8,45.82,45.77,45.8,32600.0,32.2947,32.3089,32.2736,32.2947,32600.0
2007-12-24 12:30:00,45.8,45.82,45.77,45.77,20300.0,32.2947,32.3089,32.2736,32.2736,20300.0
2007-12-24 12:35:00,45.78,45.78,45.77,45.78,7800.0,32.2806,32.2806,32.2736,32.2806,7800.0
2007-12-24 12:40:00,45.77,45.78,45.74,45.75,14100.0,32.2736,32.2806,32.2524,32.2595,14100.0
2007-12-24 12:45:00,45.75,45.81,45.72,45.76,43900.0,32.2595,32.3018,32.2383,32.2665,43900.0
2007-12-24 12:50:00,45.76,45.84,45.75,45.77,38600.0,32.2665,32.323,32.2595,32.2736,38600.0
2007-12-24 12:55:00,45.77,45.8,45.75,45.77,29000.0,32.2736,32.2947,32.2595,32.2736,29000.0
2007-12-24 13:00:00,45.8,45.8,45.8,45.8,15100.0,32.2947,32.2947,32.2947,32.2947,15100.0
2007-12-24 13:05:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 13:10:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 13:15:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 13:20:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 13:25:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 13:30:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 13:35:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 13:40:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 13:45:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 13:50:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 13:55:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:00:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:05:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:10:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:15:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:20:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:25:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:30:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:35:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:40:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:45:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:50:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 14:55:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:00:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:05:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:10:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:15:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:20:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:25:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:30:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:35:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:40:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:45:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:50:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-24 15:55:00,45.8,45.8,45.8,45.8,0.0,32.2947,32.2947,32.2947,32.2947,0.0
2007-12-26 09:30:00,45.56,45.95,45.4,45.49,29900.0,32.1255,32.4005,32.0127,32.0762,29900.0
2007-12-26 09:35:00,45.46,45.56,45.12,45.16,31900.0,32.055,32.1255,31.8153,31.8435,31900.0
2007-12-26 09:40:00,45.18,45.21,45.08,45.11,41700.0,31.8576,31.8787,31.7871,31.8082,41700.0
2007-12-26 09:45:00,45.11,45.25,45.11,45.18,33700.0,31.8082,31.9069,31.8082,31.8576,33700.0
2007-12-26 09:50:00,45.17,45.19,45.03,45.09,34000.0,31.8505,31.8646,31.7518,31.7941,34000.0
2007-12-26 09:55:00,45.08,45.09,45.04,45.06,22000.0,31.7871,31.7941,31.7589,31.773,22000.0
2007-12-26 10:00:00,45.06,45.1,45.04,45.07,23200.0,31.773,31.8012,31.7589,31.78,23200.0
2007-12-26 10:05:00,45.09,45.23,45.05,45.23,22600.0,31.7941,31.8928,31.7659,31.8928,22600.0
2007-12-26 10:10:00,45.23,45.34,45.23,45.34,12200.0,31.8928,31.9704,31.8928,31.9704,12200.0
2007-12-26 10:15:00,45.32,45.34,45.18,45.2,13700.0,31.9563,31.9704,31.8576,31.8717,13700.0
2007-12-26 10:20:00,45.2,45.2,45.16,45.17,19400.0,31.8717,31.8717,31.8435,31.8505,19400.0
2007-12-26 10:25:00,45.19,45.23,45.18,45.23,14700.0,31.8646,31.8928,31.8576,31.8928,14700.0
2007-12-26 10:30:00,45.23,45.25,45.22,45.25,11500.0,31.8928,31.9069,31.8858,31.9069,11500.0
2007-12-26 10:35:00,45.24,45.26,45.2,45.2,15400.0,31.8999,31.914,31.8717,31.8717,15400.0
2007-12-26 10:40:00,45.21,45.21,45.16,45.16,10900.0,31.8787,31.8787,31.8435,31.8435,10900.0
2007-12-26 10:45:00,45.17,45.23,45.17,45.22,16400.0,31.8505,31.8928,31.8505,31.8858,16400.0
2007-12-26 10:50:00,45.21,45.24,45.21,45.22,8400.0,31.8787,31.8999,31.8787,31.8858,8400.0
2007-12-26 10:55:00,45.22,45.22,45.17,45.18,11700.0,31.8858,31.8858,31.8505,31.8576,11700.0
2007-12-26 11:00:00,45.18,45.21,45.18,45.19,7400.0,31.8576,31.8787,31.8576,31.8646,7400.0
2007-12-26 11:05:00,45.2,45.24,45.19,45.23,20500.0,31.8717,31.8999,31.8646,31.8928,20500.0
2007-12-26 11:10:00,45.23,45.24,45.2,45.22,13500.0,31.8928,31.8999,31.8717,31.8858,13500.0
2007-12-26 11:15:00,45.22,45.23,45.18,45.2,14800.0,31.8858,31.8928,31.8576,31.8717,14800.0
2007-12-26 11:20:00,45.2,45.22,45.19,45.2,10300.0,31.8717,31.8858,31.8646,31.8717,10300.0
2007-12-26 11:25:00,45.2,45.24,45.16,45.16,13600.0,31.8717,31.8999,31.8435,31.8435,13600.0
2007-12-26 11:30:00,45.17,45.17,45.15,45.16,7500.0,31.8505,31.8505,31.8364,31.8435,7500.0
2007-12-26 11:35:00,45.17,45.19,45.16,45.18,12700.0,31.8505,31.8646,31.8435,31.8576,12700.0
2007-12-26 11:40:00,45.17,45.18,45.16,45.16,4700.0,31.8505,31.8576,31.8435,31.8435,4700.0
2007-12-26 11:45:00,45.16,45.24,45.15,45.24,14500.0,31.8435,31.8999,31.8364,31.8999,14500.0
2007-12-26 11:50:00,45.23,45.27,45.23,45.24,8400.0,31.8928,31.921,31.8928,31.8999,8400.0
2007-12-26 11:55:00,45.24,45.25,45.19,45.19,13600.0,31.8999,31.9069,31.8646,31.8646,13600.0
2007-12-26 12:00:00,45.19,45.22,45.19,45.22,8000.0,31.8646,31.8858,31.8646,31.8858,8000.0
2007-12-26 12:05:00,45.22,45.22,45.16,45.17,12000.0,31.8858,31.8858,31.8435,31.8505,12000.0
2007-12-26 12:10:00,45.16,45.17,45.1,45.1,26900.0,31.8435,31.8505,31.8012,31.8012,26900.0
2007-12-26 12:15:00,45.1,45.11,45.07,45.11,15000.0,31.8012,31.8082,31.78,31.8082,15000.0
2007-12-26 12:20:00,45.11,45.13,45.09,45.13,8500.0,31.8082,31.8223,31.7941,31.8223,8500.0
2007-12-26 12:25:00,45.11,45.12,45.09,45.09,4800.0,31.8082,31.8153,31.7941,31.7941,4800.0
2007-12-26 12:30:00,45.1,45.19,45.09,45.19,21900.0,31.8012,31.8646,31.7941,31.8646,21900.0
2007-12-26 12:35:00,45.17,45.18,45.15,45.15,6200.0,31.8505,31.8576,31.8364,31.8364,6200.0
2007-12-26 12:40:00,45.16,45.19,45.15,45.18,15800.0,31.8435,31.8646,31.8364,31.8576,15800.0
2007-12-26 12:45:00,45.17,45.19,45.17,45.19,4000.0,31.8505,31.8646,31.8505,31.8646,4000.0
2007-12-26 12:50:00,45.18,45.3,45.18,45.28,15500.0,31.8576,31.9422,31.8576,31.9281,15500.0
2007-12-26 12:55:00,45.28,45.31,45.28,45.31,8700.0,31.9281,31.9492,31.9281,31.9492,8700.0
2007-12-26 13:00:00,45.3,45.32,45.29,45.32,10300.0,31.9422,31.9563,31.9351,31.9563,10300.0
2007-12-26 13:05:00,45.31,45.43,45.31,45.36,27900.0,31.9492,32.0339,31.9492,31.9845,27900.0
2007-12-26 13:10:00,45.36,45.43,45.34,45.42,20000.0,31.9845,32.0339,31.9704,32.0268,20000.0
2007-12-26 13:15:00,45.43,45.44,45.4,45.42,6500.0,32.0339,32.0409,32.0127,32.0268,6500.0
2007-12-26 13:20:00,45.42,45.42,45.32,45.32,10400.0,32.0268,32.0268,31.9563,31.9563,10400.0
2007-12-26 13:25:00,45.32,45.36,45.32,45.33,9100.0,31.9563,31.9845,31.9563,31.9633,9100.0
2007-12-26 13:30:00,45.32,45.32,45.25,45.25,9900.0,31.9563,31.9563,31.9069,31.9069,9900.0
2007-12-26 13:35:00,45.26,45.26,45.21,45.21,8700.0,31.914,31.914,31.8787,31.8787,8700.0
2007-12-26 13:40:00,45.21,45.24,45.2,45.22,10900.0,31.8787,31.8999,31.8717,31.8858,10900.0
2007-12-26 13:45:00,45.22,45.27,45.21,45.26,16200.0,31.8858,31.921,31.8787,31.914,16200.0
2007-12-26 13:50:00,45.25,45.34,45.25,45.33,12800.0,31.9069,31.9704,31.9069,31.9633,12800.0
2007-12-26 13:55:00,45.33,45.36,45.33,45.36,17000.0,31.9633,31.9845,31.9633,31.9845,17000.0
2007-12-26 14:00:00,45.35,45.36,45.31,45.31,16900.0,31.9774,31.9845,31.9492,31.9492,16900.0
2007-12-26 14:05:00,45.31,45.32,45.29,45.3,9400.0,31.9492,31.9563,31.9351,31.9422,9400.0
2007-12-26 14:10:00,45.3,45.34,45.3,45.32,8800.0,31.9422,31.9704,31.9422,31.9563,8800.0
2007-12-26 14:15:00,45.32,45.32,45.29,45.3,5300.0,31.9563,31.9563,31.9351,31.9422,5300.0
2007-12-26 14:20:00,45.29,45.32,45.29,45.32,12500.0,31.9351,31.9563,31.9351,31.9563,12500.0
2007-12-26 14:25:00,45.32,45.34,45.29,45.34,9400.0,31.9563,31.9704,31.9351,31.9704,9400.0
2007-12-26 14:30:00,45.32,45.39,45.3,45.37,24400.0,31.9563,32.0056,31.9422,31.9915,24400.0
2007-12-26 14:35:00,45.37,45.4,45.36,45.36,21500.0,31.9915,32.0127,31.9845,31.9845,21500.0
2007-12-26 14:40:00,45.36,45.4,45.36,45.38,10400.0,31.9845,32.0127,31.9845,31.9986,10400.0
2007-12-26 14:45:00,45.38,45.38,45.37,45.38,6300.0,31.9986,31.9986,31.9915,31.9986,6300.0
2007-12-26 14:50:00,45.37,45.38,45.31,45.34,35100.0,31.9915,31.9986,31.9492,31.9704,35100.0
2007-12-26 14:55:00,45.34,45.34,45.3,45.33,22500.0,31.9704,31.9704,31.9422,31.9633,22500.0
2007-12-26 15:00:00,45.33,45.34,45.3,45.3,7600.0,31.9633,31.9704,31.9422,31.9422,7600.0
2007-12-26 15:05:00,45.3,45.35,45.3,45.32,12500.0,31.9422,31.9774,31.9422,31.9563,12500.0
2007-12-26 15:10:00,45.31,45.32,45.3,45.31,12100.0,31.9492,31.9563,31.9422,31.9492,12100.0
2007-12-26 15:15:00,45.31,45.33,45.3,45.31,12500.0,31.9492,31.9633,31.9422,31.9492,12500.0
2007-12-26 15:20:00,45.31,45.37,45.31,45.36,13200.0,31.9492,31.9915,31.9492,31.9845,13200.0
2007-12-26 15:25:00,45.37,45.37,45.34,45.36,15100.0,31.9915,31.9915,31.9704,31.9845,15100.0
2007-12-26 15:30:00,45.36,45.36,45.33,45.34,23700.0,31.9845,31.9845,31.9633,31.9704,23700.0
2007-12-26 15:35:00,45.34,45.4,45.34,45.4,30300.0,31.9704,32.0127,31.9704,32.0127,30300.0
2007-12-26 15:40:00,45.4,45.47,45.4,45.46,24300.0,32.0127,32.0621,32.0127,32.055,24300.0
2007-12-26 15:45:00,45.47,45.54,45.45,45.54,28800.0,32.0621,32.1114,32.048,32.1114,28800.0
2007-12-26 15:50:00,45.54,45.59,45.48,45.48,36300.0,32.1114,32.1467,32.0691,32.0691,36300.0
2007-12-26 15:55:00,45.48,45.49,45.41,45.46,44000.0,32.0691,32.0762,32.0197,32.055,44000.0
2007-12-27 09:30:00,44.82,45.16,44.82,45.06,42100.0,31.6037,31.8435,31.6037,31.773,42100.0
2007-12-27 09:35:00,45.06,45.22,45.06,45.14,23700.0,31.773,31.8858,31.773,31.8294,23700.0
2007-12-27 09:40:00,45.13,45.14,45.03,45.05,17300.0,31.8223,31.8294,31.7518,31.7659,17300.0
2007-12-27 09:45:00,45.05,45.11,45.03,45.03,17300.0,31.7659,31.8082,31.7518,31.7518,17300.0
2007-12-27 09:50:00,45.04,45.09,44.94,44.98,39100.0,31.7589,31.7941,31.6883,31.7165,39100.0
2007-12-27 09:55:00,44.98,45.03,44.86,44.86,32900.0,31.7165,31.7518,31.6319,31.6319,32900.0
2007-12-27 10:00:00,44.86,44.91,44.84,44.89,12800.0,31.6319,31.6672,31.6178,31.6531,12800.0
2007-12-27 10:05:00,44.91,44.93,44.87,44.88,9500.0,31.6672,31.6813,31.639,31.646,9500.0
2007-12-27 10:10:00,44.88,44.88,44.83,44.84,13600.0,31.646,31.646,31.6108,31.6178,13600.0
2007-12-27 10:15:00,44.85,44.91,44.83,44.91,7700.0,31.6249,31.6672,31.6108,31.6672,7700.0
2007-12-27 10:20:00,44.89,44.97,44.88,44.9,16500.0,31.6531,31.7095,31.646,31.6601,16500.0
2007-12-27 10:25:00,44.9,44.9,44.85,44.86,15000.0,31.6601,31.6601,31.6249,31.6319,15000.0
2007-12-27 10:30:00,44.86,44.9,44.83,44.87,29400.0,31.6319,31.6601,31.6108,31.639,29400.0
2007-12-27 10:35:00,44.86,44.86,44.74,44.74,17700.0,31.6319,31.6319,31.5473,31.5473,17700.0
2007-12-27 10:40:00,44.73,44.75,44.69,44.72,17500.0,31.5403,31.5544,31.5121,31.5332,17500.0
2007-12-27 10:45:00,44.73,44.76,44.71,44.75,16000.0,31.5403,31.5614,31.5262,31.5544,16000.0
2007-12-27 10:50:00,44.74,44.74,44.67,44.71,10800.0,31.5473,31.5473,31.498,31.5262,10800.0
2007-12-27 10:55:00,44.7,44.72,44.66,44.68,7800.0,31.5191,31.5332,31.4909,31.505,7800.0
2007-12-27 11:00:00,44.68,44.75,44.65,44.65,29500.0,31.505,31.5544,31.4839,31.4839,29500.0
2007-12-27 11:05:00,44.68,44.7,44.65,44.69,11800.0,31.505,31.5191,31.4839,31.5121,11800.0
2007-12-27 11:10:00,44.68,44.73,44.68,44.72,12400.0,31.505,31.5403,31.505,31.5332,12400.0
2007-12-27 11:15:00,44.71,44.73,44.7,44.73,5700.0,31.5262,31.5403,31.5191,31.5403,5700.0
2007-12-27 11:20:00,44.73,44.84,44.72,44.84,9600.0,31.5403,31.6178,31.5332,31.6178,9600.0
2007-12-27 11:25:00,44.83,44.88,44.83,44.87,12200.0,31.6108,31.646,31.6108,31.639,12200.0
2007-12-27 11:30:00,44.85,44.87,44.85,44.85,7600.0,31.6249,31.639,31.6249,31.6249,7600.0
2007-12-27 11:35:00,44.85,44.85,44.74,44.74,16200.0,31.6249,31.6249,31.5473,31.5473,16200.0
2007-12-27 11:40:00,44.74,44.75,44.7,44.75,22200.0,31.5473,31.5544,31.5191,31.5544,22200.0
2007-12-27 11:45:00,44.75,44.77,44.75,44.77,3100.0,31.5544,31.5685,31.5544,31.5685,3100.0
2007-12-27 11:50:00,44.76,44.77,44.73,44.76,7000.0,31.5614,31.5685,31.5403,31.5614,7000.0
2007-12-27 11:55:00,44.74,44.76,44.69,44.7,19200.0,31.5473,31.5614,31.5121,31.5191,19200.0
2007-12-27 12:00:00,44.7,44.71,44.68,44.69,18300.0,31.5191,31.5262,31.505,31.5121,18300.0
2007-12-27 12:05:00,44.7,44.79,44.64,44.79,66500.0,31.5191,31.5826,31.4768,31.5826,66500.0
2007-12-27 12:10:00,44.76,44.8,44.76,44.77,20000.0,31.5614,31.5896,31.5614,31.5685,20000.0
2007-12-27 12:15:00,44.77,44.85,44.76,44.84,24400.0,31.5685,31.6249,31.5614,31.6178,24400.0
2007-12-27 12:20:00,44.84,44.86,44.8,44.81,11900.0,31.6178,31.6319,31.5896,31.5967,11900.0
2007-12-27 12:25:00,44.81,44.81,44.7,44.74,13300.0,31.5967,31.5967,31.5191,31.5473,13300.0
2007-12-27 12:30:00,44.76,44.77,44.69,44.72,12700.0,31.5614,31.5685,31.5121,31.5332,12700.0
2007-12-27 12:35:00,44.73,44.78,44.7,44.71,23100.0,31.5403,31.5755,31.5191,31.5262,23100.0
2007-12-27 12:40:00,44.72,44.76,44.65,44.73,21200.0,31.5332,31.5614,31.4839,31.5403,21200.0
2007-12-27 12:45:00,44.73,44.75,44.7,44.75,9300.0,31.5403,31.5544,31.5191,31.5544,9300.0
2007-12-27 12:50:00,44.74,44.78,44.73,44.76,9700.0,31.5473,31.5755,31.5403,31.5614,9700.0
2007-12-27 12:55:00,44.75,44.76,44.73,44.74,9100.0,31.5544,31.5614,31.5403,31.5473,9100.0
2007-12-27 13:00:00,44.73,44.75,44.71,44.71,7100.0,31.5403,31.5544,31.5262,31.5262,7100.0
2007-12-27 13:05:00,44.71,44.74,44.65,44.73,18600.0,31.5262,31.5473,31.4839,31.5403,18600.0
2007-12-27 13:10:00,44.73,44.74,44.71,44.73,3500.0,31.5403,31.5473,31.5262,31.5403,3500.0
2007-12-27 13:15:00,44.72,44.72,44.66,44.68,10200.0,31.5332,31.5332,31.4909,31.505,10200.0
2007-12-27 13:20:00,44.68,44.74,44.66,44.72,11700.0,31.505,31.5473,31.4909,31.5332,11700.0
2007-12-27 13:25:00,44.7,44.77,44.7,44.74,7200.0,31.5191,31.5685,31.5191,31.5473,7200.0
2007-12-27 13:30:00,44.76,44.79,44.76,44.77,6600.0,31.5614,31.5826,31.5614,31.5685,6600.0
2007-12-27 13:35:00,44.78,44.78,44.68,44.68,6900.0,31.5755,31.5755,31.505,31.505,6900.0
2007-12-27 13:40:00,44.69,44.71,44.66,44.68,7800.0,31.5121,31.5262,31.4909,31.505,7800.0
2007-12-27 13:45:00,44.66,44.75,44.66,44.74,9900.0,31.4909,31.5544,31.4909,31.5473,9900.0
2007-12-27 13:50:00,44.73,44.77,44.73,44.75,13600.0,31.5403,31.5685,31.5403,31.5544,13600.0
2007-12-27 13:55:00,44.75,44.77,44.73,44.73,10700.0,31.5544,31.5685,31.5403,31.5403,10700.0
2007-12-27 14:00:00,44.73,44.75,44.7,44.73,8300.0,31.5403,31.5544,31.5191,31.5403,8300.0
2007-12-27 14:05:00,44.73,44.85,44.73,44.83,18400.0,31.5403,31.6249,31.5403,31.6108,18400.0
2007-12-27 14:10:00,44.83,44.85,44.81,44.83,12000.0,31.6108,31.6249,31.5967,31.6108,12000.0
2007-12-27 14:15:00,44.83,44.83,44.77,44.8,7800.0,31.6108,31.6108,31.5685,31.5896,7800.0
2007-12-27 14:20:00,44.8,44.82,44.77,44.8,8300.0,31.5896,31.6037,31.5685,31.5896,8300.0
2007-12-27 14:25:00,44.82,44.83,44.78,44.8,7800.0,31.6037,31.6108,31.5755,31.5896,7800.0
2007-12-27 14:30:00,44.78,44.8,44.74,44.75,10000.0,31.5755,31.5896,31.5473,31.5544,10000.0
2007-12-27 14:35:00,44.76,44.77,44.75,44.76,8400.0,31.5614,31.5685,31.5544,31.5614,8400.0
2007-12-27 14:40:00,44.74,44.74,44.69,44.69,14100.0,31.5473,31.5473,31.5121,31.5121,14100.0
2007-12-27 14:45:00,44.7,44.75,44.68,44.75,16500.0,31.5191,31.5544,31.505,31.5544,16500.0
2007-12-27 14:50:00,44.74,44.8,44.74,44.79,14500.0,31.5473,31.5896,31.5473,31.5826,14500.0
2007-12-27 14:55:00,44.8,44.8,44.72,44.74,15700.0,31.5896,31.5896,31.5332,31.5473,15700.0
2007-12-27 15:00:00,44.73,44.8,44.73,44.79,23400.0,31.5403,31.5896,31.5403,31.5826,23400.0
2007-12-27 15:05:00,44.79,44.79,44.76,44.77,11300.0,31.5826,31.5826,31.5614,31.5685,11300.0
2007-12-27 15:10:00,44.78,44.78,44.73,44.74,9500.0,31.5755,31.5755,31.5403,31.5473,9500.0
2007-12-27 15:15:00,44.74,44.75,44.71,44.72,23300.0,31.5473,31.5544,31.5262,31.5332,23300.0
2007-12-27 15:20:00,44.71,44.72,44.67,44.68,41600.0,31.5262,31.5332,31.498,31.505,41600.0
2007-12-27 15:25:00,44.67,44.68,44.6,44.62,23300.0,31.498,31.505,31.4486,31.4627,23300.0
2007-12-27 15:30:00,44.6,44.6,44.55,44.57,84300.0,31.4486,31.4486,31.4133,31.4274,84300.0
2007-12-27 15:35:00,44.58,44.62,44.57,44.61,65900.0,31.4345,31.4627,31.4274,31.4556,65900.0
2007-12-27 15:40:00,44.61,44.61,44.55,44.56,50600.0,31.4556,31.4556,31.4133,31.4204,50600.0
2007-12-27 15:45:00,44.56,44.56,44.46,44.48,30900.0,31.4204,31.4204,31.3499,31.364,30900.0
2007-12-27 15:50:00,44.48,44.5,44.45,44.46,35200.0,31.364,31.3781,31.3428,31.3499,35200.0
2007-12-27 15:55:00,44.46,44.5,44.43,44.48,55900.0,31.3499,31.3781,31.3287,31.364,55900.0
2007-12-28 09:30:00,44.44,44.57,44.37,44.51,37900.0,31.3358,31.4274,31.2864,31.3851,37900.0
2007-12-28 09:35:00,44.5,44.58,44.36,44.43,45000.0,31.3781,31.4345,31.2794,31.3287,45000.0
2007-12-28 09:40:00,44.39,44.5,44.36,44.44,16700.0,31.3005,31.3781,31.2794,31.3358,16700.0
2007-12-28 09:45:00,44.45,44.62,44.45,44.6,29300.0,31.3428,31.4627,31.3428,31.4486,29300.0
2007-12-28 09:50:00,44.6,44.63,44.57,44.6,13700.0,31.4486,31.4698,31.4274,31.4486,13700.0
2007-12-28 09:55:00,44.6,44.63,44.56,44.57,10600.0,31.4486,31.4698,31.4204,31.4274,10600.0
2007-12-28 10:00:00,44.57,44.57,44.36,44.36,17800.0,31.4274,31.4274,31.2794,31.2794,17800.0
2007-12-28 10:05:00,44.37,44.42,44.32,44.36,40200.0,31.2864,31.3217,31.2512,31.2794,40200.0
2007-12-28 10:10:00,44.36,44.41,44.36,44.39,10500.0,31.2794,31.3146,31.2794,31.3005,10500.0
2007-12-28 10:15:00,44.4,44.42,44.35,44.41,14300.0,31.3076,31.3217,31.2723,31.3146,14300.0
2007-12-28 10:20:00,44.42,44.44,44.37,44.42,20300.0,31.3217,31.3358,31.2864,31.3217,20300.0
2007-12-28 10:25:00,44.4,44.4,44.4,44.4,200.0,31.3076,31.3076,31.3076,31.3076,200.0
2007-12-28 10:30:00,44.43,44.54,44.43,44.53,32200.0,31.3287,31.4063,31.3287,31.3992,32200.0
2007-12-28 10:35:00,44.53,44.53,44.53,44.53,0.0,31.3992,31.3992,31.3992,31.3992,0.0
2007-12-28 10:40:00,44.53,44.53,44.53,44.53,0.0,31.3992,31.3992,31.3992,31.3992,0.0
2007-12-28 10:45:00,44.53,44.53,44.53,44.53,0.0,31.3992,31.3992,31.3992,31.3992,0.0
2007-12-28 10:50:00,44.53,44.53,44.53,44.53,0.0,31.3992,31.3992,31.3992,31.3992,0.0
2007-12-28 10:55:00,44.6,44.61,44.6,44.61,400.0,31.4486,31.4556,31.4486,31.4556,400.0
2007-12-28 11:00:00,44.6,44.65,44.6,44.63,10900.0,31.4486,31.4839,31.4486,31.4698,10900.0
2007-12-28 11:05:00,44.63,44.65,44.62,44.64,7400.0,31.4698,31.4839,31.4627,31.4768,7400.0
2007-12-28 11:10:00,44.64,44.69,44.64,44.68,9600.0,31.4768,31.5121,31.4768,31.505,9600.0
2007-12-28 11:15:00,44.67,44.7,44.65,44.7,14800.0,31.498,31.5191,31.4839,31.5191,14800.0
2007-12-28 11:20:00,44.7,44.72,44.66,44.69,11800.0,31.5191,31.5332,31.4909,31.5121,11800.0
2007-12-28 11:25:00,44.69,44.74,44.67,44.7,16400.0,31.5121,31.5473,31.498,31.5191,16400.0
2007-12-28 11:30:00,44.72,44.73,44.67,44.73,9700.0,31.5332,31.5403,31.498,31.5403,9700.0
2007-12-28 11:35:00,44.72,44.76,44.71,44.72,13400.0,31.5332,31.5614,31.5262,31.5332,13400.0
2007-12-28 11:40:00,44.71,44.77,44.7,44.75,10200.0,31.5262,31.5685,31.5191,31.5544,10200.0
2007-12-28 11:45:00,44.75,44.79,44.74,44.79,13200.0,31.5544,31.5826,31.5473,31.5826,13200.0
2007-12-28 11:50:00,44.79,44.8,44.78,44.8,11000.0,31.5826,31.5896,31.5755,31.5896,11000.0
2007-12-28 11:55:00,44.78,44.82,44.72,44.73,9900.0,31.5755,31.6037,31.5332,31.5403,9900.0
2007-12-28 12:00:00,44.72,44.74,44.71,44.74,6000.0,31.5332,31.5473,31.5262,31.5473,6000.0
2007-12-28 12:05:00,44.72,44.72,44.69,44.7,4600.0,31.5332,31.5332,31.5121,31.5191,4600.0
2007-12-28 12:10:00,44.7,44.71,44.61,44.65,14200.0,31.5191,31.5262,31.4556,31.4839,14200.0
2007-12-28 12:15:00,44.65,44.69,44.61,44.62,10500.0,31.4839,31.5121,31.4556,31.4627,10500.0
2007-12-28 12:20:00,44.61,44.63,44.58,44.61,20800.0,31.4556,31.4698,31.4345,31.4556,20800.0
2007-12-28 12:25:00,44.64,44.65,44.56,44.56,12900.0,31.4768,31.4839,31.4204,31.4204,12900.0
2007-12-28 12:30:00,44.56,44.62,44.56,44.62,12100.0,31.4204,31.4627,31.4204,31.4627,12100.0
2007-12-28 12:35:00,44.62,44.67,44.6,44.61,34900.0,31.4627,31.498,31.4486,31.4556,34900.0
2007-12-28 12:40:00,44.62,44.66,44.6,44.63,34400.0,31.4627,31.4909,31.4486,31.4698,34400.0
2007-12-28 12:45:00,44.64,44.66,44.58,44.62,20100.0,31.4768,31.4909,31.4345,31.4627,20100.0
2007-12-28 12:50:00,44.62,44.62,44.56,44.58,8100.0,31.4627,31.4627,31.4204,31.4345,8100.0
2007-12-28 12:55:00,44.57,44.59,44.55,44.56,9300.0,31.4274,31.4415,31.4133,31.4204,9300.0
2007-12-28 13:00:00,44.57,44.62,44.55,44.62,6600.0,31.4274,31.4627,31.4133,31.4627,6600.0
2007-12-28 13:05:00,44.62,44.63,44.6,44.62,7400.0,31.4627,31.4698,31.4486,31.4627,7400.0
2007-12-28 13:10:00,44.62,44.63,44.6,44.62,3500.0,31.4627,31.4698,31.4486,31.4627,3500.0
2007-12-28 13:15:00,44.62,44.62,44.58,44.6,7600.0,31.4627,31.4627,31.4345,31.4486,7600.0
2007-12-28 13:20:00,44.59,44.61,44.56,44.61,15500.0,31.4415,31.4556,31.4204,31.4556,15500.0
2007-12-28 13:25:00,44.6,44.67,44.6,44.63,15900.0,31.4486,31.498,31.4486,31.4698,15900.0
2007-12-28 13:30:00,44.63,44.69,44.63,44.65,29700.0,31.4698,31.5121,31.4698,31.4839,29700.0
2007-12-28 13:35:00,44.65,44.67,44.61,44.61,17200.0,31.4839,31.498,31.4556,31.4556,17200.0
2007-12-28 13:40:00,44.61,44.66,44.61,44.63,7000.0,31.4556,31.4909,31.4556,31.4698,7000.0
2007-12-28 13:45:00,44.64,44.7,44.62,44.7,7400.0,31.4768,31.5191,31.4627,31.5191,7400.0
2007-12-28 13:50:00,44.7,44.7,44.64,44.66,8400.0,31.5191,31.5191,31.4768,31.4909,8400.0
2007-12-28 13:55:00,44.66,44.7,44.66,44.67,5200.0,31.4909,31.5191,31.4909,31.498,5200.0
2007-12-28 14:00:00,44.67,44.68,44.64,44.67,5900.0,31.498,31.505,31.4768,31.498,5900.0
2007-12-28 14:05:00,44.66,44.66,44.61,44.62,4800.0,31.4909,31.4909,31.4556,31.4627,4800.0
2007-12-28 14:10:00,44.62,44.66,44.6,44.63,12100.0,31.4627,31.4909,31.4486,31.4698,12100.0
2007-12-28 14:15:00,44.64,44.72,44.64,44.68,24300.0,31.4768,31.5332,31.4768,31.505,24300.0
2007-12-28 14:20:00,44.68,44.69,44.66,44.66,5600.0,31.505,31.5121,31.4909,31.4909,5600.0
2007-12-28 14:25:00,44.66,44.71,44.66,44.71,6500.0,31.4909,31.5262,31.4909,31.5262,6500.0
2007-12-28 14:30:00,44.7,44.74,44.69,44.72,9600.0,31.5191,31.5473,31.5121,31.5332,9600.0
2007-12-28 14:35:00,44.73,44.77,44.7,44.76,7900.0,31.5403,31.5685,31.5191,31.5614,7900.0
2007-12-28 14:40:00,44.74,44.78,44.74,44.76,5800.0,31.5473,31.5755,31.5473,31.5614,5800.0
2007-12-28 14:45:00,44.78,44.78,44.75,44.76,7400.0,31.5755,31.5755,31.5544,31.5614,7400.0
2007-12-28 14:50:00,44.76,44.76,44.71,44.71,13700.0,31.5614,31.5614,31.5262,31.5262,13700.0
2007-12-28 14:55:00,44.71,44.73,44.71,44.72,6600.0,31.5262,31.5403,31.5262,31.5332,6600.0
2007-12-28 15:00:00,44.72,44.73,44.68,44.7,10800.0,31.5332,31.5403,31.505,31.5191,10800.0
2007-12-28 15:05:00,44.69,44.72,44.66,44.72,14800.0,31.5121,31.5332,31.4909,31.5332,14800.0
2007-12-28 15:10:00,44.73,44.75,44.72,44.75,8300.0,31.5403,31.5544,31.5332,31.5544,8300.0
2007-12-28 15:15:00,44.75,44.82,44.75,44.8,10300.0,31.5544,31.6037,31.5544,31.5896,10300.0
2007-12-28 15:20:00,44.79,44.8,44.71,44.73,16900.0,31.5826,31.5896,31.5262,31.5403,16900.0
2007-12-28 15:25:00,44.73,44.75,44.7,44.7,16900.0,31.5403,31.5544,31.5191,31.5191,16900.0
2007-12-28 15:30:00,44.7,44.71,44.66,44.66,18100.0,31.5191,31.5262,31.4909,31.4909,18100.0
2007-12-28 15:35:00,44.66,44.66,44.6,44.63,18600.0,31.4909,31.4909,31.4486,31.4698,18600.0
2007-12-28 15:40:00,44.63,44.65,44.61,44.62,17700.0,31.4698,31.4839,31.4556,31.4627,17700.0
2007-12-28 15:45:00,44.62,44.68,44.61,44.66,19900.0,31.4627,31.505,31.4556,31.4909,19900.0
2007-12-28 15:50:00,44.66,44.68,44.64,44.66,20300.0,31.4909,31.505,31.4768,31.4909,20300.0
2007-12-28 15:55:00,44.66,44.66,44.54,44.58,51800.0,31.4909,31.4909,31.4063,31.4345,51800.0
2007-12-31 09:30:00,44.55,44.65,44.36,44.59,25400.0,31.4133,31.4839,31.2794,31.4415,25400.0
2007-12-31 09:35:00,44.67,44.74,44.61,44.7,11700.0,31.498,31.5473,31.4556,31.5191,11700.0
2007-12-31 09:40:00,44.69,44.73,44.54,44.6,11600.0,31.5121,31.5403,31.4063,31.4486,11600.0
2007-12-31 09:45:00,44.6,44.62,44.58,44.58,15500.0,31.4486,31.4627,31.4345,31.4345,15500.0
2007-12-31 09:50:00,44.59,44.66,44.59,44.64,18000.0,31.4415,31.4909,31.4415,31.4768,18000.0
2007-12-31 09:55:00,44.64,44.66,44.52,44.56,19900.0,31.4768,31.4909,31.3922,31.4204,19900.0
2007-12-31 10:00:00,44.56,44.61,44.52,44.58,7000.0,31.4204,31.4556,31.3922,31.4345,7000.0
2007-12-31 10:05:00,44.61,44.75,44.61,44.75,12000.0,31.4556,31.5544,31.4556,31.5544,12000.0
2007-12-31 10:10:00,44.72,44.87,44.72,44.83,11400.0,31.5332,31.639,31.5332,31.6108,11400.0
2007-12-31 10:15:00,44.82,44.82,44.65,44.65,11600.0,31.6037,31.6037,31.4839,31.4839,11600.0
2007-12-31 10:20:00,44.66,44.68,44.61,44.61,9000.0,31.4909,31.505,31.4556,31.4556,9000.0
2007-12-31 10:25:00,44.62,44.65,44.61,44.64,4300.0,31.4627,31.4839,31.4556,31.4768,4300.0
2007-12-31 10:30:00,44.64,44.64,44.53,44.58,14100.0,31.4768,31.4768,31.3992,31.4345,14100.0
2007-12-31 10:35:00,44.58,44.58,44.38,44.43,34300.0,31.4345,31.4345,31.2935,31.3287,34300.0
2007-12-31 10:40:00,44.43,44.43,44.37,44.42,15700.0,31.3287,31.3287,31.2864,31.3217,15700.0
2007-12-31 10:45:00,44.42,44.42,44.37,44.37,7500.0,31.3217,31.3217,31.2864,31.2864,7500.0
2007-12-31 10:50:00,44.39,44.4,44.35,44.4,10700.0,31.3005,31.3076,31.2723,31.3076,10700.0
2007-12-31 10:55:00,44.4,44.4,44.38,44.38,4200.0,31.3076,31.3076,31.2935,31.2935,4200.0
2007-12-31 11:00:00,44.37,44.38,44.3,44.3,17100.0,31.2864,31.2935,31.2371,31.2371,17100.0
2007-12-31 11:05:00,44.31,44.31,44.26,44.27,6500.0,31.2441,31.2441,31.2089,31.2159,6500.0
2007-12-31 11:10:00,44.27,44.33,44.27,44.29,10300.0,31.2159,31.2582,31.2159,31.23,10300.0
2007-12-31 11:15:00,44.29,44.29,44.21,44.21,18600.0,31.23,31.23,31.1736,31.1736,18600.0
2007-12-31 11:20:00,44.21,44.21,44.1,44.11,20400.0,31.1736,31.1736,31.096,31.1031,20400.0
2007-12-31 11:25:00,44.11,44.19,44.11,44.19,18800.0,31.1031,31.1595,31.1031,31.1595,18800.0
2007-12-31 11:30:00,44.19,44.23,44.17,44.23,8600.0,31.1595,31.1877,31.1454,31.1877,8600.0
2007-12-31 11:35:00,44.22,44.25,44.2,44.21,16500.0,31.1806,31.2018,31.1665,31.1736,16500.0
2007-12-31 11:40:00,44.21,44.23,44.2,44.2,6300.0,31.1736,31.1877,31.1665,31.1665,6300.0
2007-12-31 11:45:00,44.22,44.22,44.18,44.22,13300.0,31.1806,31.1806,31.1524,31.1806,13300.0
2007-12-31 11:50:00,44.2,44.22,44.19,44.2,17400.0,31.1665,31.1806,31.1595,31.1665,17400.0
2007-12-31 11:55:00,44.2,44.21,44.18,44.18,5300.0,31.1665,31.1736,31.1524,31.1524,5300.0
2007-12-31 12:00:00,44.18,44.19,44.16,44.18,10100.0,31.1524,31.1595,31.1383,31.1524,10100.0
2007-12-31 12:05:00,44.18,44.27,44.18,44.26,7800.0,31.1524,31.2159,31.1524,31.2089,7800.0
2007-12-31 12:10:00,44.27,44.33,44.25,44.32,8600.0,31.2159,31.2582,31.2018,31.2512,8600.0
2007-12-31 12:15:00,44.31,44.34,44.3,44.33,11700.0,31.2441,31.2653,31.2371,31.2582,11700.0
2007-12-31 12:20:00,44.33,44.34,44.31,44.34,3500.0,31.2582,31.2653,31.2441,31.2653,3500.0
2007-12-31 12:25:00,44.31,44.32,44.26,44.28,12000.0,31.2441,31.2512,31.2089,31.223,12000.0
2007-12-31 12:30:00,44.29,44.33,44.27,44.33,11300.0,31.23,31.2582,31.2159,31.2582,11300.0
2007-12-31 12:35:00,44.33,44.37,44.31,44.37,17000.0,31.2582,31.2864,31.2441,31.2864,17000.0
2007-12-31 12:40:00,44.36,44.44,44.35,44.44,11400.0,31.2794,31.3358,31.2723,31.3358,11400.0
2007-12-31 12:45:00,44.41,44.49,44.41,44.47,14700.0,31.3146,31.371,31.3146,31.3569,14700.0
2007-12-31 12:50:00,44.47,44.48,44.45,44.48,9700.0,31.3569,31.364,31.3428,31.364,9700.0
2007-12-31 12:55:00,44.48,44.48,44.46,44.48,9400.0,31.364,31.364,31.3499,31.364,9400.0
2007-12-31 13:00:00,44.48,44.51,44.45,44.51,22200.0,31.364,31.3851,31.3428,31.3851,22200.0
2007-12-31 13:05:00,44.52,44.54,44.5,44.54,18400.0,31.3922,31.4063,31.3781,31.4063,18400.0
2007-12-31 13:10:00,44.54,44.6,44.54,44.58,20000.0,31.4063,31.4486,31.4063,31.4345,20000.0
2007-12-31 13:15:00,44.59,44.61,44.57,44.59,15500.0,31.4415,31.4556,31.4274,31.4415,15500.0
2007-12-31 13:20:00,44.6,44.62,44.58,44.61,6600.0,31.4486,31.4627,31.4345,31.4556,6600.0
2007-12-31 13:25:00,44.62,44.66,44.58,44.61,22900.0,31.4627,31.4909,31.4345,31.4556,22900.0
2007-12-31 13:30:00,44.62,44.63,44.6,44.61,5800.0,31.4627,31.4698,31.4486,31.4556,5800.0
2007-12-31 13:35:00,44.6,44.63,44.6,44.61,6800.0,31.4486,31.4698,31.4486,31.4556,6800.0
2007-12-31 13:40:00,44.62,44.63,44.61,44.61,8000.0,31.4627,31.4698,31.4556,31.4556,8000.0
2007-12-31 13:45:00,44.61,44.64,44.61,44.64,4800.0,31.4556,31.4768,31.4556,31.4768,4800.0
2007-12-31 13:50:00,44.63,44.66,44.63,44.65,9800.0,31.4698,31.4909,31.4698,31.4839,9800.0
2007-12-31 13:55:00,44.64,44.67,44.64,44.66,9000.0,31.4768,31.498,31.4768,31.4909,9000.0
2007-12-31 14:00:00,44.65,44.65,44.62,44.63,8300.0,31.4839,31.4839,31.4627,31.4698,8300.0
2007-12-31 14:05:00,44.63,44.65,44.62,44.63,10500.0,31.4698,31.4839,31.4627,31.4698,10500.0
2007-12-31 14:10:00,44.63,44.69,44.63,44.69,9400.0,31.4698,31.5121,31.4698,31.5121,9400.0
2007-12-31 14:15:00,44.69,44.72,44.67,44.72,19100.0,31.5121,31.5332,31.498,31.5332,19100.0
2007-12-31 14:20:00,44.71,44.74,44.68,44.74,17600.0,31.5262,31.5473,31.505,31.5473,17600.0
2007-12-31 14:25:00,44.72,44.74,44.7,44.71,12500.0,31.5332,31.5473,31.5191,31.5262,12500.0
2007-12-31 14:30:00,44.71,44.72,44.69,44.7,9200.0,31.5262,31.5332,31.5121,31.5191,9200.0
2007-12-31 14:35:00,44.7,44.75,44.69,44.73,9600.0,31.5191,31.5544,31.5121,31.5403,9600.0
2007-12-31 14:40:00,44.74,44.74,44.68,44.68,12000.0,31.5473,31.5473,31.505,31.505,12000.0
2007-12-31 14:45:00,44.68,44.74,44.68,44.72,7800.0,31.505,31.5473,31.505,31.5332,7800.0
2007-12-31 14:50:00,44.72,44.72,44.67,44.7,14600.0,31.5332,31.5332,31.498,31.5191,14600.0
2007-12-31 14:55:00,44.7,44.71,44.68,44.69,9600.0,31.5191,31.5262,31.505,31.5121,9600.0
2007-12-31 15:00:00,44.7,44.76,44.69,44.69,23800.0,31.5191,31.5614,31.5121,31.5121,23800.0
2007-12-31 15:05:00,44.71,44.72,44.68,44.71,13100.0,31.5262,31.5332,31.505,31.5262,13100.0
2007-12-31 15:10:00,44.69,44.72,44.69,44.69,9300.0,31.5121,31.5332,31.5121,31.5121,9300.0
2007-12-31 15:15:00,44.69,44.75,44.69,44.72,14500.0,31.5121,31.5544,31.5121,31.5332,14500.0
2007-12-31 15:20:00,44.73,44.75,44.7,44.7,10700.0,31.5403,31.5544,31.5191,31.5191,10700.0
2007-12-31 15:25:00,44.7,44.76,44.7,44.7,19600.0,31.5191,31.5614,31.5191,31.5191,19600.0
2007-12-31 15:30:00,44.7,44.7,44.62,44.64,24500.0,31.5191,31.5191,31.4627,31.4768,24500.0
2007-12-31 15:35:00,44.64,44.64,44.52,44.52,24900.0,31.4768,31.4768,31.3922,31.3922,24900.0
2007-12-31 15:40:00,44.52,44.63,44.52,44.6,58900.0,31.3922,31.4698,31.3922,31.4486,58900.0
2007-12-31 15:45:00,44.6,44.61,44.43,44.5,43100.0,31.4486,31.4556,31.3287,31.3781,43100.0
2007-12-31 15:50:00,44.5,44.52,44.47,44.5,40700.0,31.3781,31.3922,31.3569,31.3781,40700.0
2007-12-31 15:55:00,44.5,44.53,44.44,44.45,96800.0,31.3781,31.3992,31.3358,31.3428,96800.0
2008-01-02 09:30:00,44.37,44.37,44.15,44.2,53200.0,31.2864,31.2864,31.1313,31.1665,53200.0
2008-01-02 09:35:00,44.17,44.39,44.17,44.37,39300.0,31.1454,31.3005,31.1454,31.2864,39300.0
2008-01-02 09:40:00,44.4,44.6,44.39,44.59,36500.0,31.3076,31.4486,31.3005,31.4415,36500.0
2008-01-02 09:45:00,44.56,44.58,44.5,44.56,24400.0,31.4204,31.4345,31.3781,31.4204,24400.0
2008-01-02 09:50:00,44.56,44.61,44.54,44.6,37200.0,31.4204,31.4556,31.4063,31.4486,37200.0
2008-01-02 09:55:00,44.59,44.61,44.51,44.57,30200.0,31.4415,31.4556,31.3851,31.4274,30200.0
2008-01-02 10:00:00,44.57,44.57,44.21,44.21,62300.0,31.4274,31.4274,31.1736,31.1736,62300.0
2008-01-02 10:05:00,44.21,44.23,44.0,44.09,43400.0,31.1736,31.1877,31.0255,31.089,43400.0
2008-01-02 10:10:00,44.1,44.16,44.03,44.03,27800.0,31.096,31.1383,31.0467,31.0467,27800.0
2008-01-02 10:15:00,44.03,44.08,43.92,44.02,52000.0,31.0467,31.0819,30.9691,31.0396,52000.0
2008-01-02 10:20:00,44.01,44.02,43.97,43.97,24100.0,31.0326,31.0396,31.0044,31.0044,24100.0
2008-01-02 10:25:00,43.97,43.99,43.92,43.94,33900.0,31.0044,31.0185,30.9691,30.9832,33900.0
2008-01-02 10:30:00,43.95,43.98,43.87,43.96,34400.0,30.9903,31.0114,30.9339,30.9973,34400.0
2008-01-02 10:35:00,43.96,43.97,43.94,43.94,22700.0,30.9973,31.0044,30.9832,30.9832,22700.0
2008-01-02 10:40:00,43.94,44.06,43.93,44.0,45000.0,30.9832,31.0678,30.9762,31.0255,45000.0
2008-01-02 10:45:00,43.99,44.03,43.96,43.99,28000.0,31.0185,31.0467,30.9973,31.0185,28000.0
2008-01-02 10:50:00,43.97,43.98,43.89,43.93,35000.0,31.0044,31.0114,30.948,30.9762,35000.0
2008-01-02 10:55:00,43.91,43.93,43.85,43.86,33100.0,30.9621,30.9762,30.9198,30.9268,33100.0
2008-01-02 11:00:00,43.85,43.94,43.84,43.85,43500.0,30.9198,30.9832,30.9127,30.9198,43500.0
2008-01-02 11:05:00,43.87,43.99,43.86,43.95,33600.0,30.9339,31.0185,30.9268,30.9903,33600.0
2008-01-02 11:10:00,43.95,44.01,43.95,43.98,42700.0,30.9903,31.0326,30.9903,31.0114,42700.0
2008-01-02 11:15:00,43.98,43.99,43.9,43.96,55400.0,31.0114,31.0185,30.955,30.9973,55400.0
2008-01-02 11:20:00,43.95,43.96,43.83,43.94,42600.0,30.9903,30.9973,30.9057,30.9832,42600.0
2008-01-02 11:25:00,43.94,43.98,43.92,43.94,21400.0,30.9832,31.0114,30.9691,30.9832,21400.0
2008-01-02 11:30:00,43.95,43.98,43.95,43.96,34600.0,30.9903,31.0114,30.9903,30.9973,34600.0
2008-01-02 11:35:00,43.96,43.96,43.87,43.9,14300.0,30.9973,30.9973,30.9339,30.955,14300.0
2008-01-02 11:40:00,43.9,43.91,43.86,43.86,33700.0,30.955,30.9621,30.9268,30.9268,33700.0
2008-01-02 11:45:00,43.85,43.85,43.75,43.75,25000.0,30.9198,30.9198,30.8492,30.8492,25000.0
2008-01-02 11:50:00,43.74,43.75,43.69,43.71,36800.0,30.8422,30.8492,30.8069,30.821,36800.0
2008-01-02 11:55:00,43.72,43.79,43.68,43.77,23000.0,30.8281,30.8774,30.7999,30.8633,23000.0
2008-01-02 12:00:00,43.76,43.77,43.74,43.75,13500.0,30.8563,30.8633,30.8422,30.8492,13500.0
2008-01-02 12:05:00,43.76,43.77,43.68,43.7,45700.0,30.8563,30.8633,30.7999,30.814,45700.0
2008-01-02 12:10:00,43.7,43.73,43.7,43.7,22200.0,30.814,30.8351,30.814,30.814,22200.0
2008-01-02 12:15:00,43.7,43.72,43.68,43.68,20900.0,30.814,30.8281,30.7999,30.7999,20900.0
2008-01-02 12:20:00,43.69,43.69,43.62,43.65,16900.0,30.8069,30.8069,30.7576,30.7787,16900.0
2008-01-02 12:25:00,43.65,43.7,43.65,43.67,17400.0,30.7787,30.814,30.7787,30.7928,17400.0
2008-01-02 12:30:00,43.67,43.71,43.66,43.71,23700.0,30.7928,30.821,30.7858,30.821,23700.0
2008-01-02 12:35:00,43.72,43.76,43.72,43.72,17400.0,30.8281,30.8563,30.8281,30.8281,17400.0
2008-01-02 12:40:00,43.71,43.71,43.68,43.69,4700.0,30.821,30.821,30.7999,30.8069,4700.0
2008-01-02 12:45:00,43.69,43.69,43.62,43.68,14000.0,30.8069,30.8069,30.7576,30.7999,14000.0
2008-01-02 12:50:00,43.7,43.7,43.61,43.64,13600.0,30.814,30.814,30.7505,30.7717,13600.0
2008-01-02 12:55:00,43.65,43.68,43.64,43.67,9700.0,30.7787,30.7999,30.7717,30.7928,9700.0
2008-01-02 13:00:00,43.67,43.72,43.66,43.71,15800.0,30.7928,30.8281,30.7858,30.821,15800.0
2008-01-02 13:05:00,43.68,43.75,43.68,43.71,46100.0,30.7999,30.8492,30.7999,30.821,46100.0
2008-01-02 13:10:00,43.7,43.72,43.67,43.68,17600.0,30.814,30.8281,30.7928,30.7999,17600.0
2008-01-02 13:15:00,43.69,43.7,43.67,43.68,18100.0,30.8069,30.814,30.7928,30.7999,18100.0
2008-01-02 13:20:00,43.68,43.69,43.65,43.68,10400.0,30.7999,30.8069,30.7787,30.7999,10400.0
2008-01-02 13:25:00,43.68,43.73,43.66,43.71,26000.0,30.7999,30.8351,30.7858,30.821,26000.0
2008-01-02 13:30:00,43.7,43.8,43.7,43.77,25000.0,30.814,30.8845,30.814,30.8633,25000.0
2008-01-02 13:35:00,43.77,43.78,43.72,43.75,53800.0,30.8633,30.8704,30.8281,30.8492,53800.0
2008-01-02 13:40:00,43.75,43.75,43.69,43.69,45400.0,30.8492,30.8492,30.8069,30.8069,45400.0
2008-01-02 13:45:00,43.7,43.76,43.69,43.76,36800.0,30.814,30.8563,30.8069,30.8563,36800.0
2008-01-02 13:50:00,43.76,43.76,43.7,43.7,68400.0,30.8563,30.8563,30.814,30.814,68400.0
2008-01-02 13:55:00,43.71,43.73,43.7,43.73,30400.0,30.821,30.8351,30.814,30.8351,30400.0
2008-01-02 14:00:00,43.74,43.81,43.74,43.75,31800.0,30.8422,30.8915,30.8422,30.8492,31800.0
2008-01-02 14:05:00,43.75,43.92,43.75,43.92,32700.0,30.8492,30.9691,30.8492,30.9691,32700.0
2008-01-02 14:10:00,43.94,44.05,43.93,44.05,29000.0,30.9832,31.0608,30.9762,31.0608,29000.0
2008-01-02 14:15:00,44.05,44.05,43.97,43.99,45400.0,31.0608,31.0608,31.0044,31.0185,45400.0
2008-01-02 14:20:00,43.99,43.99,43.83,43.85,27200.0,31.0185,31.0185,30.9057,30.9198,27200.0
2008-01-02 14:25:00,43.85,43.87,43.81,43.81,12900.0,30.9198,30.9339,30.8915,30.8915,12900.0
2008-01-02 14:30:00,43.82,43.84,43.8,43.8,12800.0,30.8986,30.9127,30.8845,30.8845,12800.0
2008-01-02 14:35:00,43.8,43.8,43.74,43.74,58000.0,30.8845,30.8845,30.8422,30.8422,58000.0
2008-01-02 14:40:00,43.74,43.75,43.7,43.71,27000.0,30.8422,30.8492,30.814,30.821,27000.0
2008-01-02 14:45:00,43.71,43.79,43.7,43.78,38500.0,30.821,30.8774,30.814,30.8704,38500.0
2008-01-02 14:50:00,43.76,43.79,43.74,43.79,25300.0,30.8563,30.8774,30.8422,30.8774,25300.0
2008-01-02 14:55:00,43.78,43.86,43.76,43.82,50900.0,30.8704,30.9268,30.8563,30.8986,50900.0
2008-01-02 15:00:00,43.82,43.86,43.8,43.81,83100.0,30.8986,30.9268,30.8845,30.8915,83100.0
2008-01-02 15:05:00,43.81,43.82,43.72,43.8,74400.0,30.8915,30.8986,30.8281,30.8845,74400.0
2008-01-02 15:10:00,43.8,43.86,43.78,43.85,56700.0,30.8845,30.9268,30.8704,30.9198,56700.0
2008-01-02 15:15:00,43.85,43.86,43.79,43.79,27100.0,30.9198,30.9268,30.8774,30.8774,27100.0
2008-01-02 15:20:00,43.79,43.82,43.78,43.8,33900.0,30.8774,30.8986,30.8704,30.8845,33900.0
2008-01-02 15:25:00,43.81,43.81,43.72,43.75,27800.0,30.8915,30.8915,30.8281,30.8492,27800.0
2008-01-02 15:30:00,43.75,43.76,43.71,43.74,25200.0,30.8492,30.8563,30.821,30.8422,25200.0
2008-01-02 15:35:00,43.75,43.75,43.69,43.71,22300.0,30.8492,30.8492,30.8069,30.821,22300.0
2008-01-02 15:40:00,43.71,43.81,43.7,43.75,45600.0,30.821,30.8915,30.814,30.8492,45600.0
2008-01-02 15:45:00,43.75,43.76,43.6,43.6,34800.0,30.8492,30.8563,30.7435,30.7435,34800.0
2008-01-02 15:50:00,43.6,43.66,43.59,43.64,46100.0,30.7435,30.7858,30.7364,30.7717,46100.0
2008-01-02 15:55:00,43.64,43.72,43.63,43.71,70000.0,30.7717,30.8281,30.7646,30.821,70000.0
2008-01-03 09:30:00,43.26,43.49,43.2,43.47,71100.0,30.5037,30.6659,30.4614,30.6518,71100.0
2008-01-03 09:35:00,43.49,43.52,43.32,43.47,46300.0,30.6659,30.6871,30.546,30.6518,46300.0
2008-01-03 09:40:00,43.46,43.46,43.34,43.36,40200.0,30.6448,30.6448,30.5601,30.5742,40200.0
2008-01-03 09:45:00,43.37,43.38,43.25,43.33,39200.0,30.5813,30.5883,30.4967,30.5531,39200.0
2008-01-03 09:50:00,43.34,43.41,43.33,43.36,27400.0,30.5601,30.6095,30.5531,30.5742,27400.0
2008-01-03 09:55:00,43.35,43.39,43.32,43.33,32600.0,30.5672,30.5954,30.546,30.5531,32600.0
2008-01-03 10:00:00,43.32,43.48,43.32,43.37,53000.0,30.546,30.6589,30.546,30.5813,53000.0
2008-01-03 10:05:00,43.37,43.5,43.37,43.5,22100.0,30.5813,30.673,30.5813,30.673,22100.0
2008-01-03 10:10:00,43.5,43.5,43.44,43.45,24300.0,30.673,30.673,30.6307,30.6377,24300.0
2008-01-03 10:15:00,43.44,43.44,43.31,43.31,119700.0,30.6307,30.6307,30.539,30.539,119700.0
2008-01-03 10:20:00,43.32,43.33,43.25,43.3,37700.0,30.546,30.5531,30.4967,30.5319,37700.0
2008-01-03 10:25:00,43.3,43.35,43.28,43.32,29300.0,30.5319,30.5672,30.5178,30.546,29300.0
2008-01-03 10:30:00,43.33,43.4,43.31,43.35,26900.0,30.5531,30.6024,30.539,30.5672,26900.0
2008-01-03 10:35:00,43.34,43.45,43.25,43.27,80400.0,30.5601,30.6377,30.4967,30.5108,80400.0
2008-01-03 10:40:00,43.27,43.27,43.14,43.19,42700.0,30.5108,30.5108,30.4191,30.4544,42700.0
2008-01-03 10:45:00,43.2,43.23,43.13,43.21,68300.0,30.4614,30.4826,30.4121,30.4685,68300.0
2008-01-03 10:50:00,43.22,43.22,43.06,43.09,57300.0,30.4755,30.4755,30.3627,30.3839,57300.0
2008-01-03 10:55:00,43.1,43.16,43.08,43.14,55100.0,30.3909,30.4332,30.3768,30.4191,55100.0
2008-01-03 11:00:00,43.13,43.24,43.11,43.21,36300.0,30.4121,30.4896,30.398,30.4685,36300.0
2008-01-03 11:05:00,43.22,43.22,43.17,43.21,34800.0,30.4755,30.4755,30.4403,30.4685,34800.0
2008-01-03 11:10:00,43.22,43.28,43.2,43.24,38100.0,30.4755,30.5178,30.4614,30.4896,38100.0
2008-01-03 11:15:00,43.23,43.28,43.21,43.28,18300.0,30.4826,30.5178,30.4685,30.5178,18300.0
2008-01-03 11:20:00,43.29,43.3,43.22,43.23,26200.0,30.5249,30.5319,30.4755,30.4826,26200.0
2008-01-03 11:25:00,43.22,43.28,43.12,43.12,49700.0,30.4755,30.5178,30.405,30.405,49700.0
2008-01-03 11:30:00,43.11,43.16,43.08,43.15,14100.0,30.398,30.4332,30.3768,30.4262,14100.0
2008-01-03 11:35:00,43.15,43.15,43.04,43.05,15500.0,30.4262,30.4262,30.3486,30.3557,15500.0
2008-01-03 11:40:00,43.06,43.17,43.05,43.12,36600.0,30.3627,30.4403,30.3557,30.405,36600.0
2008-01-03 11:45:00,43.13,43.17,43.12,43.16,13500.0,30.4121,30.4403,30.405,30.4332,13500.0
2008-01-03 11:50:00,43.16,43.17,43.09,43.09,14100.0,30.4332,30.4403,30.3839,30.3839,14100.0
2008-01-03 11:55:00,43.1,43.13,43.07,43.1,11100.0,30.3909,30.4121,30.3698,30.3909,11100.0
2008-01-03 12:00:00,43.09,43.21,43.07,43.2,21800.0,30.3839,30.4685,30.3698,30.4614,21800.0
2008-01-03 12:05:00,43.2,43.21,43.14,43.14,21900.0,30.4614,30.4685,30.4191,30.4191,21900.0
2008-01-03 12:10:00,43.16,43.21,43.14,43.21,59800.0,30.4332,30.4685,30.4191,30.4685,59800.0
2008-01-03 12:15:00,43.2,43.21,43.15,43.16,21200.0,30.4614,30.4685,30.4262,30.4332,21200.0
2008-01-03 12:20:00,43.16,43.2,43.12,43.16,15600.0,30.4332,30.4614,30.405,30.4332,15600.0
2008-01-03 12:25:00,43.14,43.2,43.14,43.2,26800.0,30.4191,30.4614,30.4191,30.4614,26800.0
2008-01-03 12:30:00,43.19,43.24,43.17,43.21,23800.0,30.4544,30.4896,30.4403,30.4685,23800.0
2008-01-03 12:35:00,43.22,43.24,43.2,43.2,16900.0,30.4755,30.4896,30.4614,30.4614,16900.0
2008-01-03 12:40:00,43.2,43.2,43.13,43.13,10000.0,30.4614,30.4614,30.4121,30.4121,10000.0
2008-01-03 12:45:00,43.13,43.14,43.11,43.14,6400.0,30.4121,30.4191,30.398,30.4191,6400.0
2008-01-03 12:50:00,43.14,43.14,43.07,43.11,19200.0,30.4191,30.4191,30.3698,30.398,19200.0
2008-01-03 12:55:00,43.11,43.15,43.1,43.14,13000.0,30.398,30.4262,30.3909,30.4191,13000.0
2008-01-03 13:00:00,43.15,43.15,43.05,43.07,12500.0,30.4262,30.4262,30.3557,30.3698,12500.0
2008-01-03 13:05:00,43.06,43.08,43.05,43.06,12100.0,30.3627,30.3768,30.3557,30.3627,12100.0
2008-01-03 13:10:00,43.07,43.1,43.03,43.04,21800.0,30.3698,30.3909,30.3416,30.3486,21800.0
2008-01-03 13:15:00,43.04,43.07,43.02,43.03,14400.0,30.3486,30.3698,30.3345,30.3416,14400.0
2008-01-03 13:20:00,43.02,43.04,42.97,43.01,18900.0,30.3345,30.3486,30.2992,30.3274,18900.0
2008-01-03 13:25:00,42.99,43.02,42.96,42.98,11200.0,30.3133,30.3345,30.2922,30.3063,11200.0
2008-01-03 13:30:00,42.98,43.0,42.96,42.99,13300.0,30.3063,30.3204,30.2922,30.3133,13300.0
2008-01-03 13:35:00,42.96,42.99,42.95,42.97,19500.0,30.2922,30.3133,30.2851,30.2992,19500.0
2008-01-03 13:40:00,42.99,43.0,42.96,42.99,18300.0,30.3133,30.3204,30.2922,30.3133,18300.0
2008-01-03 13:45:00,43.0,43.08,43.0,43.08,23600.0,30.3204,30.3768,30.3204,30.3768,23600.0
2008-01-03 13:50:00,43.07,43.13,43.05,43.11,22900.0,30.3698,30.4121,30.3557,30.398,22900.0
2008-01-03 13:55:00,43.11,43.12,43.02,43.03,22100.0,30.398,30.405,30.3345,30.3416,22100.0
2008-01-03 14:00:00,43.02,43.1,43.02,43.1,21600.0,30.3345,30.3909,30.3345,30.3909,21600.0
2008-01-03 14:05:00,43.07,43.11,43.07,43.1,13000.0,30.3698,30.398,30.3698,30.3909,13000.0
2008-01-03 14:10:00,43.1,43.18,43.07,43.17,29200.0,30.3909,30.4473,30.3698,30.4403,29200.0
2008-01-03 14:15:00,43.16,43.2,43.15,43.19,15600.0,30.4332,30.4614,30.4262,30.4544,15600.0
2008-01-03 14:20:00,43.18,43.2,43.17,43.18,16300.0,30.4473,30.4614,30.4403,30.4473,16300.0
2008-01-03 14:25:00,43.18,43.19,43.14,43.15,15600.0,30.4473,30.4544,30.4191,30.4262,15600.0
2008-01-03 14:30:00,43.16,43.19,43.14,43.16,17800.0,30.4332,30.4544,30.4191,30.4332,17800.0
2008-01-03 14:35:00,43.16,43.24,43.16,43.23,22600.0,30.4332,30.4896,30.4332,30.4826,22600.0
2008-01-03 14:40:00,43.23,43.26,43.21,43.23,59000.0,30.4826,30.5037,30.4685,30.4826,59000.0
2008-01-03 14:45:00,43.23,43.24,43.21,43.21,40000.0,30.4826,30.4896,30.4685,30.4685,40000.0
2008-01-03 14:50:00,43.21,43.23,43.17,43.18,31200.0,30.4685,30.4826,30.4403,30.4473,31200.0
2008-01-03 14:55:00,43.17,43.21,43.15,43.19,33700.0,30.4403,30.4685,30.4262,30.4544,33700.0
2008-01-03 15:00:00,43.2,43.21,43.15,43.17,57400.0,30.4614,30.4685,30.4262,30.4403,57400.0
2008-01-03 15:05:00,43.15,43.19,43.15,43.18,29900.0,30.4262,30.4544,30.4262,30.4473,29900.0
2008-01-03 15:10:00,43.18,43.18,43.13,43.13,59100.0,30.4473,30.4473,30.4121,30.4121,59100.0
2008-01-03 15:15:00,43.13,43.13,43.06,43.06,41500.0,30.4121,30.4121,30.3627,30.3627,41500.0
2008-01-03 15:20:00,43.06,43.06,42.95,42.96,51600.0,30.3627,30.3627,30.2851,30.2922,51600.0
2008-01-03 15:25:00,42.95,42.95,42.84,42.85,35200.0,30.2851,30.2851,30.2076,30.2146,35200.0
2008-01-03 15:30:00,42.84,42.88,42.82,42.86,38900.0,30.2076,30.2358,30.1935,30.2217,38900.0
2008-01-03 15:35:00,42.86,43.0,42.85,42.94,67000.0,30.2217,30.3204,30.2146,30.2781,67000.0
2008-01-03 15:40:00,42.94,43.05,42.94,43.0,65000.0,30.2781,30.3557,30.2781,30.3204,65000.0
2008-01-03 15:45:00,43.0,43.03,42.98,43.0,60400.0,30.3204,30.3416,30.3063,30.3204,60400.0
2008-01-03 15:50:00,43.0,43.0,42.97,42.98,59900.0,30.3204,30.3204,30.2992,30.3063,59900.0
2008-01-03 15:55:00,42.98,42.99,42.9,42.94,110100.0,30.3063,30.3133,30.2499,30.2781,110100.0
2008-01-04 09:30:00,42.58,42.58,42.05,42.27,150900.0,30.0242,30.0242,29.6505,29.8057,150900.0
2008-01-04 09:35:00,42.27,42.31,41.92,41.98,195100.0,29.8057,29.8339,29.5589,29.6012,195100.0
2008-01-04 09:40:00,41.95,42.08,41.95,42.04,84500.0,29.58,29.6717,29.58,29.6435,84500.0
2008-01-04 09:45:00,42.02,42.07,41.91,41.93,61900.0,29.6294,29.6646,29.5518,29.5659,61900.0
2008-01-04 09:50:00,41.91,42.01,41.88,41.97,97500.0,29.5518,29.6223,29.5307,29.5941,97500.0
2008-01-04 09:55:00,41.97,41.98,41.9,41.92,38400.0,29.5941,29.6012,29.5448,29.5589,38400.0
2008-01-04 10:00:00,41.92,41.98,41.9,41.98,76200.0,29.5589,29.6012,29.5448,29.6012,76200.0
2008-01-04 10:05:00,41.99,42.0,41.96,41.99,28300.0,29.6082,29.6153,29.5871,29.6082,28300.0
2008-01-04 10:10:00,41.99,42.0,41.96,41.99,58300.0,29.6082,29.6153,29.5871,29.6082,58300.0
2008-01-04 10:15:00,41.96,42.0,41.91,41.91,45400.0,29.5871,29.6153,29.5518,29.5518,45400.0
2008-01-04 10:20:00,41.9,41.98,41.87,41.94,82800.0,29.5448,29.6012,29.5236,29.573,82800.0
2008-01-04 10:25:00,41.93,41.97,41.77,41.8,78300.0,29.5659,29.5941,29.4531,29.4742,78300.0
2008-01-04 10:30:00,41.81,41.83,41.78,41.82,36700.0,29.4813,29.4954,29.4601,29.4883,36700.0
2008-01-04 10:35:00,41.83,42.0,41.82,41.94,72200.0,29.4954,29.6153,29.4883,29.573,72200.0
2008-01-04 10:40:00,41.95,41.95,41.88,41.89,28400.0,29.58,29.58,29.5307,29.5377,28400.0
2008-01-04 10:45:00,41.9,41.9,41.78,41.79,35200.0,29.5448,29.5448,29.4601,29.4672,35200.0
2008-01-04 10:50:00,41.78,41.84,41.73,41.78,60100.0,29.4601,29.5025,29.4249,29.4601,60100.0
2008-01-04 10:55:00,41.79,41.82,41.63,41.68,35000.0,29.4672,29.4883,29.3544,29.3896,35000.0
2008-01-04 11:00:00,41.67,41.7,41.61,41.63,55100.0,29.3826,29.4037,29.3403,29.3544,55100.0
2008-01-04 11:05:00,41.63,41.63,41.5,41.54,59600.0,29.3544,29.3544,29.2627,29.2909,59600.0
2008-01-04 11:10:00,41.54,41.63,41.5,41.59,45700.0,29.2909,29.3544,29.2627,29.3262,45700.0
2008-01-04 11:15:00,41.59,41.6,41.55,41.56,54800.0,29.3262,29.3332,29.298,29.305,54800.0
2008-01-04 11:20:00,41.56,41.59,41.49,41.55,131700.0,29.305,29.3262,29.2557,29.298,131700.0
2008-01-04 11:25:00,41.54,41.66,41.53,41.65,120000.0,29.2909,29.3755,29.2839,29.3685,120000.0
2008-01-04 11:30:00,41.64,41.76,41.64,41.76,35800.0,29.3614,29.446,29.3614,29.446,35800.0
2008-01-04 11:35:00,41.75,41.82,41.73,41.8,48200.0,29.439,29.4883,29.4249,29.4742,48200.0
2008-01-04 11:40:00,41.8,41.86,41.8,41.8,51900.0,29.4742,29.5166,29.4742,29.4742,51900.0
2008-01-04 11:45:00,41.8,41.83,41.76,41.83,23000.0,29.4742,29.4954,29.446,29.4954,23000.0
2008-01-04 11:50:00,41.83,41.86,41.82,41.85,28300.0,29.4954,29.5166,29.4883,29.5095,28300.0
2008-01-04 11:55:00,41.86,41.87,41.84,41.86,20000.0,29.5166,29.5236,29.5025,29.5166,20000.0
2008-01-04 12:00:00,41.87,41.94,41.87,41.91,35700.0,29.5236,29.573,29.5236,29.5518,35700.0
2008-01-04 12:05:00,41.9,41.9,41.85,41.88,17700.0,29.5448,29.5448,29.5095,29.5307,17700.0
2008-01-04 12:10:00,41.89,41.92,41.86,41.91,35000.0,29.5377,29.5589,29.5166,29.5518,35000.0
2008-01-04 12:15:00,41.92,41.92,41.86,41.86,19400.0,29.5589,29.5589,29.5166,29.5166,19400.0
2008-01-04 12:20:00,41.86,41.86,41.82,41.84,27500.0,29.5166,29.5166,29.4883,29.5025,27500.0
2008-01-04 12:25:00,41.85,41.91,41.83,41.85,35800.0,29.5095,29.5518,29.4954,29.5095,35800.0
2008-01-04 12:30:00,41.84,41.84,41.78,41.81,52500.0,29.5025,29.5025,29.4601,29.4813,52500.0
2008-01-04 12:35:00,41.8,41.82,41.71,41.75,393200.0,29.4742,29.4883,29.4108,29.439,393200.0
2008-01-04 12:40:00,41.73,41.84,41.71,41.82,31500.0,29.4249,29.5025,29.4108,29.4883,31500.0
2008-01-04 12:45:00,41.81,41.87,41.8,41.87,61400.0,29.4813,29.5236,29.4742,29.5236,61400.0
2008-01-04 12:50:00,41.87,41.9,41.8,41.9,188000.0,29.5236,29.5448,29.4742,29.5448,188000.0
2008-01-04 12:55:00,41.91,41.95,41.9,41.93,64900.0,29.5518,29.58,29.5448,29.5659,64900.0
2008-01-04 13:00:00,41.94,41.96,41.91,41.93,44000.0,29.573,29.5871,29.5518,29.5659,44000.0
2008-01-04 13:05:00,41.93,41.95,41.9,41.93,39100.0,29.5659,29.58,29.5448,29.5659,39100.0
2008-01-04 13:10:00,41.93,42.01,41.92,41.98,81500.0,29.5659,29.6223,29.5589,29.6012,81500.0
2008-01-04 13:15:00,41.99,42.03,41.98,42.03,26500.0,29.6082,29.6364,29.6012,29.6364,26500.0
2008-01-04 13:20:00,42.03,42.09,42.02,42.03,42700.0,29.6364,29.6787,29.6294,29.6364,42700.0
2008-01-04 13:25:00,42.04,42.06,42.0,42.06,31100.0,29.6435,29.6576,29.6153,29.6576,31100.0
2008-01-04 13:30:00,42.04,42.04,41.97,41.98,16600.0,29.6435,29.6435,29.5941,29.6012,16600.0
2008-01-04 13:35:00,41.98,42.02,41.95,42.01,57600.0,29.6012,29.6294,29.58,29.6223,57600.0
2008-01-04 13:40:00,42.01,42.06,41.99,42.01,48600.0,29.6223,29.6576,29.6082,29.6223,48600.0
2008-01-04 13:45:00,42.01,42.02,41.98,42.0,50000.0,29.6223,29.6294,29.6012,29.6153,50000.0
2008-01-04 13:50:00,42.0,42.12,42.0,42.1,19400.0,29.6153,29.6999,29.6153,29.6858,19400.0
2008-01-04 13:55:00,42.13,42.13,42.04,42.04,19400.0,29.7069,29.7069,29.6435,29.6435,19400.0
2008-01-04 14:00:00,42.03,42.11,42.0,42.09,35500.0,29.6364,29.6928,29.6153,29.6787,35500.0
2008-01-04 14:05:00,42.09,42.12,42.03,42.03,33200.0,29.6787,29.6999,29.6364,29.6364,33200.0
2008-01-04 14:10:00,42.03,42.06,41.99,42.02,62500.0,29.6364,29.6576,29.6082,29.6294,62500.0
2008-01-04 14:15:00,42.01,42.05,41.99,42.04,59500.0,29.6223,29.6505,29.6082,29.6435,59500.0
2008-01-04 14:20:00,42.04,42.04,42.0,42.01,38300.0,29.6435,29.6435,29.6153,29.6223,38300.0
2008-01-04 14:25:00,42.01,42.02,42.0,42.0,28300.0,29.6223,29.6294,29.6153,29.6153,28300.0
2008-01-04 14:30:00,42.0,42.07,41.97,42.03,52200.0,29.6153,29.6646,29.5941,29.6364,52200.0
2008-01-04 14:35:00,42.03,42.04,41.98,41.99,63300.0,29.6364,29.6435,29.6012,29.6082,63300.0
2008-01-04 14:40:00,41.99,42.0,41.94,41.94,29400.0,29.6082,29.6153,29.573,29.573,29400.0
2008-01-04 14:45:00,41.94,41.97,41.93,41.93,27200.0,29.573,29.5941,29.5659,29.5659,27200.0
2008-01-04 14:50:00,41.92,41.92,41.75,41.77,36200.0,29.5589,29.5589,29.439,29.4531,36200.0
2008-01-04 14:55:00,41.76,41.82,41.73,41.79,45100.0,29.446,29.4883,29.4249,29.4672,45100.0
2008-01-04 15:00:00,41.79,41.93,41.77,41.91,41300.0,29.4672,29.5659,29.4531,29.5518,41300.0
2008-01-04 15:05:00,41.92,42.03,41.9,41.99,49200.0,29.5589,29.6364,29.5448,29.6082,49200.0
2008-01-04 15:10:00,41.99,42.03,41.95,41.99,45300.0,29.6082,29.6364,29.58,29.6082,45300.0
2008-01-04 15:15:00,41.99,42.01,41.93,41.99,50300.0,29.6082,29.6223,29.5659,29.6082,50300.0
2008-01-04 15:20:00,41.99,41.99,41.87,41.87,73800.0,29.6082,29.6082,29.5236,29.5236,73800.0
2008-01-04 15:25:00,41.87,42.0,41.86,41.95,50100.0,29.5236,29.6153,29.5166,29.58,50100.0
2008-01-04 15:30:00,41.95,42.0,41.91,41.91,46700.0,29.58,29.6153,29.5518,29.5518,46700.0
2008-01-04 15:35:00,41.92,41.99,41.91,41.98,61700.0,29.5589,29.6082,29.5518,29.6012,61700.0
2008-01-04 15:40:00,41.98,41.99,41.85,41.89,88100.0,29.6012,29.6082,29.5095,29.5377,88100.0
2008-01-04 15:45:00,41.89,41.89,41.75,41.76,80400.0,29.5377,29.5377,29.439,29.446,80400.0
2008-01-04 15:50:00,41.76,41.77,41.67,41.69,85100.0,29.446,29.4531,29.3826,29.3967,85100.0
2008-01-04 15:55:00,41.68,41.7,41.65,41.66,110800.0,29.3896,29.4037,29.3685,29.3755,110800.0
2008-01-07 09:30:00,41.54,41.66,41.39,41.65,88200.0,29.2909,29.3755,29.1851,29.3685,88200.0
2008-01-07 09:35:00,41.65,41.65,41.45,41.45,62100.0,29.3685,29.3685,29.2275,29.2275,62100.0
2008-01-07 09:40:00,41.45,41.48,41.32,41.35,38300.0,29.2275,29.2486,29.1358,29.1569,38300.0
2008-01-07 09:45:00,41.36,41.67,41.35,41.62,60200.0,29.164,29.3826,29.1569,29.3473,60200.0
2008-01-07 09:50:00,41.64,41.78,41.61,41.66,123600.0,29.3614,29.4601,29.3403,29.3755,123600.0
2008-01-07 09:55:00,41.64,41.69,41.55,41.64,103800.0,29.3614,29.3967,29.298,29.3614,103800.0
2008-01-07 10:00:00,41.64,41.68,41.59,41.64,44900.0,29.3614,29.3896,29.3262,29.3614,44900.0
2008-01-07 10:05:00,41.65,41.69,41.6,41.63,59100.0,29.3685,29.3967,29.3332,29.3544,59100.0
2008-01-07 10:10:00,41.63,41.63,41.45,41.47,86400.0,29.3544,29.3544,29.2275,29.2416,86400.0
2008-01-07 10:15:00,41.47,41.53,41.43,41.43,72900.0,29.2416,29.2839,29.2133,29.2133,72900.0
2008-01-07 10:20:00,41.44,41.44,41.34,41.39,87100.0,29.2204,29.2204,29.1499,29.1851,87100.0
2008-01-07 10:25:00,41.38,41.46,41.2,41.2,72100.0,29.1781,29.2345,29.0512,29.0512,72100.0
2008-01-07 10:30:00,41.18,41.21,41.09,41.2,108000.0,29.0371,29.0582,28.9736,29.0512,108000.0
2008-01-07 10:35:00,41.2,41.23,41.18,41.19,92700.0,29.0512,29.0723,29.0371,29.0441,92700.0
2008-01-07 10:40:00,41.19,41.23,41.18,41.22,73700.0,29.0441,29.0723,29.0371,29.0653,73700.0
2008-01-07 10:45:00,41.22,41.23,41.14,41.14,46700.0,29.0653,29.0723,29.0089,29.0089,46700.0
2008-01-07 10:50:00,41.14,41.2,41.12,41.16,61600.0,29.0089,29.0512,28.9948,29.023,61600.0
2008-01-07 10:55:00,41.16,41.19,41.14,41.17,31700.0,29.023,29.0441,29.0089,29.03,31700.0
2008-01-07 11:00:00,41.17,41.28,41.17,41.27,63700.0,29.03,29.1076,29.03,29.1005,63700.0
2008-01-07 11:05:00,41.28,41.36,41.21,41.3,74800.0,29.1076,29.164,29.0582,29.1217,74800.0
2008-01-07 11:10:00,41.32,41.37,41.29,41.33,44800.0,29.1358,29.171,29.1146,29.1428,44800.0
2008-01-07 11:15:00,41.33,41.43,41.31,41.39,35800.0,29.1428,29.2133,29.1287,29.1851,35800.0
2008-01-07 11:20:00,41.4,41.44,41.38,41.44,44700.0,29.1922,29.2204,29.1781,29.2204,44700.0
2008-01-07 11:25:00,41.41,41.47,41.4,41.43,46200.0,29.1992,29.2416,29.1922,29.2133,46200.0
2008-01-07 11:30:00,41.43,41.66,41.43,41.63,151100.0,29.2133,29.3755,29.2133,29.3544,151100.0
2008-01-07 11:35:00,41.62,41.71,41.58,41.64,149000.0,29.3473,29.4108,29.3191,29.3614,149000.0
2008-01-07 11:40:00,41.63,41.7,41.61,41.69,90000.0,29.3544,29.4037,29.3403,29.3967,90000.0
2008-01-07 11:45:00,41.67,41.76,41.67,41.72,65600.0,29.3826,29.446,29.3826,29.4178,65600.0
2008-01-07 11:50:00,41.73,41.8,41.71,41.75,32600.0,29.4249,29.4742,29.4108,29.439,32600.0
2008-01-07 11:55:00,41.76,41.79,41.66,41.69,38900.0,29.446,29.4672,29.3755,29.3967,38900.0
2008-01-07 12:00:00,41.68,41.71,41.62,41.7,34600.0,29.3896,29.4108,29.3473,29.4037,34600.0
2008-01-07 12:05:00,41.7,41.7,41.63,41.63,16500.0,29.4037,29.4037,29.3544,29.3544,16500.0
2008-01-07 12:10:00,41.63,41.67,41.63,41.67,20900.0,29.3544,29.3826,29.3544,29.3826,20900.0
2008-01-07 12:15:00,41.66,41.68,41.53,41.61,68500.0,29.3755,29.3896,29.2839,29.3403,68500.0
2008-01-07 12:20:00,41.63,41.7,41.59,41.68,56200.0,29.3544,29.4037,29.3262,29.3896,56200.0
2008-01-07 12:25:00,41.69,41.76,41.65,41.72,41000.0,29.3967,29.446,29.3685,29.4178,41000.0
2008-01-07 12:30:00,41.74,41.79,41.7,41.79,94900.0,29.4319,29.4672,29.4037,29.4672,94900.0
2008-01-07 12:35:00,41.78,41.83,41.73,41.76,87000.0,29.4601,29.4954,29.4249,29.446,87000.0
2008-01-07 12:40:00,41.76,41.8,41.69,41.71,59400.0,29.446,29.4742,29.3967,29.4108,59400.0
2008-01-07 12:45:00,41.7,41.76,41.68,41.74,33100.0,29.4037,29.446,29.3896,29.4319,33100.0
2008-01-07 12:50:00,41.74,41.9,41.74,41.89,42500.0,29.4319,29.5448,29.4319,29.5377,42500.0
2008-01-07 12:55:00,41.88,41.93,41.8,41.92,54900.0,29.5307,29.5659,29.4742,29.5589,54900.0
2008-01-07 13:00:00,41.92,41.94,41.86,41.88,32400.0,29.5589,29.573,29.5166,29.5307,32400.0
2008-01-07 13:05:00,41.87,41.91,41.82,41.87,31200.0,29.5236,29.5518,29.4883,29.5236,31200.0
2008-01-07 13:10:00,41.86,41.9,41.82,41.87,210100.0,29.5166,29.5448,29.4883,29.5236,210100.0
2008-01-07 13:15:00,41.87,41.92,41.82,41.9,27500.0,29.5236,29.5589,29.4883,29.5448,27500.0
2008-01-07 13:20:00,41.9,41.93,41.87,41.87,24800.0,29.5448,29.5659,29.5236,29.5236,24800.0
2008-01-07 13:25:00,41.88,41.9,41.83,41.84,14200.0,29.5307,29.5448,29.4954,29.5025,14200.0
2008-01-07 13:30:00,41.84,41.84,41.78,41.81,20600.0,29.5025,29.5025,29.4601,29.4813,20600.0
2008-01-07 13:35:00,41.8,41.82,41.74,41.76,27400.0,29.4742,29.4883,29.4319,29.446,27400.0
2008-01-07 13:40:00,41.76,41.8,41.62,41.62,27800.0,29.446,29.4742,29.3473,29.3473,27800.0
2008-01-07 13:45:00,41.61,41.63,41.53,41.57,20800.0,29.3403,29.3544,29.2839,29.3121,20800.0
2008-01-07 13:50:00,41.56,41.58,41.53,41.55,24400.0,29.305,29.3191,29.2839,29.298,24400.0
2008-01-07 13:55:00,41.57,41.6,41.54,41.57,19300.0,29.3121,29.3332,29.2909,29.3121,19300.0
2008-01-07 14:00:00,41.58,41.61,41.51,41.51,40400.0,29.3191,29.3403,29.2698,29.2698,40400.0
2008-01-07 14:05:00,41.51,41.54,41.4,41.41,49000.0,29.2698,29.2909,29.1922,29.1992,49000.0
2008-01-07 14:10:00,41.4,41.44,41.37,41.4,103400.0,29.1922,29.2204,29.171,29.1922,103400.0
2008-01-07 14:15:00,41.42,41.45,41.37,41.42,81200.0,29.2063,29.2275,29.171,29.2063,81200.0
2008-01-07 14:20:00,41.41,41.46,41.37,41.42,75200.0,29.1992,29.2345,29.171,29.2063,75200.0
2008-01-07 14:25:00,41.4,41.41,41.31,41.32,61300.0,29.1922,29.1992,29.1287,29.1358,61300.0
2008-01-07 14:30:00,41.33,41.37,41.31,41.35,30000.0,29.1428,29.171,29.1287,29.1569,30000.0
2008-01-07 14:35:00,41.35,41.35,41.24,41.32,40400.0,29.1569,29.1569,29.0794,29.1358,40400.0
2008-01-07 14:40:00,41.33,41.35,41.3,41.31,63100.0,29.1428,29.1569,29.1217,29.1287,63100.0
2008-01-07 14:45:00,41.31,41.32,41.2,41.21,48500.0,29.1287,29.1358,29.0512,29.0582,48500.0
2008-01-07 14:50:00,41.22,41.23,41.05,41.08,83500.0,29.0653,29.0723,28.9454,28.9666,83500.0
2008-01-07 14:55:00,41.09,41.19,41.04,41.19,67300.0,28.9736,29.0441,28.9384,29.0441,67300.0
2008-01-07 15:00:00,41.19,41.35,41.15,41.34,34200.0,29.0441,29.1569,29.0159,29.1499,34200.0
2008-01-07 15:05:00,41.33,41.35,41.18,41.23,44800.0,29.1428,29.1569,29.0371,29.0723,44800.0
2008-01-07 15:10:00,41.23,41.26,41.13,41.13,59400.0,29.0723,29.0935,29.0018,29.0018,59400.0
2008-01-07 15:15:00,41.13,41.17,41.09,41.15,73000.0,29.0018,29.03,28.9736,29.0159,73000.0
2008-01-07 15:20:00,41.15,41.18,41.07,41.08,55900.0,29.0159,29.0371,28.9595,28.9666,55900.0
2008-01-07 15:25:00,41.08,41.08,40.91,40.97,123400.0,28.9666,28.9666,28.8467,28.889,123400.0
2008-01-07 15:30:00,40.99,41.03,40.95,40.96,113500.0,28.9031,28.9313,28.8749,28.8819,113500.0
2008-01-07 15:35:00,40.96,40.98,40.9,40.91,135100.0,28.8819,28.896,28.8396,28.8467,135100.0
2008-01-07 15:40:00,40.9,40.97,40.85,40.97,143000.0,28.8396,28.889,28.8044,28.889,143000.0
2008-01-07 15:45:00,40.98,41.23,40.95,41.2,124100.0,28.896,29.0723,28.8749,29.0512,124100.0
2008-01-07 15:50:00,41.21,41.37,41.18,41.35,107800.0,29.0582,29.171,29.0371,29.1569,107800.0
2008-01-07 15:55:00,41.35,41.37,41.17,41.26,85700.0,29.1569,29.171,29.03,29.0935,85700.0
2008-01-08 09:30:00,42.19,42.2,41.86,41.94,76200.0,29.7492,29.7563,29.5166,29.573,76200.0
2008-01-08 09:35:00,41.94,42.02,41.91,41.96,88100.0,29.573,29.6294,29.5518,29.5871,88100.0
2008-01-08 09:40:00,41.97,42.05,41.94,41.98,97800.0,29.5941,29.6505,29.573,29.6012,97800.0
2008-01-08 09:45:00,42.0,42.11,41.98,42.09,58800.0,29.6153,29.6928,29.6012,29.6787,58800.0
2008-01-08 09:50:00,42.08,42.12,42.02,42.09,49500.0,29.6717,29.6999,29.6294,29.6787,49500.0
2008-01-08 09:55:00,42.1,42.13,41.97,42.01,36500.0,29.6858,29.7069,29.5941,29.6223,36500.0
2008-01-08 10:00:00,41.99,42.05,41.95,42.04,36000.0,29.6082,29.6505,29.58,29.6435,36000.0
2008-01-08 10:05:00,42.04,42.18,42.04,42.17,92200.0,29.6435,29.7422,29.6435,29.7351,92200.0
2008-01-08 10:10:00,42.17,42.29,41.95,42.2,113300.0,29.7351,29.8198,29.58,29.7563,113300.0
2008-01-08 10:15:00,42.19,42.25,42.14,42.21,94500.0,29.7492,29.7916,29.714,29.7633,94500.0
2008-01-08 10:20:00,42.24,42.32,42.13,42.14,79500.0,29.7845,29.8409,29.7069,29.714,79500.0
2008-01-08 10:25:00,42.15,42.21,42.12,42.16,25200.0,29.721,29.7633,29.6999,29.7281,25200.0
2008-01-08 10:30:00,42.15,42.2,41.82,41.86,65000.0,29.721,29.7563,29.4883,29.5166,65000.0
2008-01-08 10:35:00,41.86,41.86,41.58,41.68,126900.0,29.5166,29.5166,29.3191,29.3896,126900.0
2008-01-08 10:40:00,41.68,41.76,41.65,41.68,55600.0,29.3896,29.446,29.3685,29.3896,55600.0
2008-01-08 10:45:00,41.67,41.67,41.44,41.55,148500.0,29.3826,29.3826,29.2204,29.298,148500.0
2008-01-08 10:50:00,41.52,41.77,41.5,41.72,38900.0,29.2768,29.4531,29.2627,29.4178,38900.0
2008-01-08 10:55:00,41.73,41.73,41.48,41.48,53900.0,29.4249,29.4249,29.2486,29.2486,53900.0
2008-01-08 11:00:00,41.49,41.58,41.48,41.54,36200.0,29.2557,29.3191,29.2486,29.2909,36200.0
2008-01-08 11:05:00,41.54,41.68,41.54,41.66,38000.0,29.2909,29.3896,29.2909,29.3755,38000.0
2008-01-08 11:10:00,41.65,41.69,41.55,41.59,38500.0,29.3685,29.3967,29.298,29.3262,38500.0
2008-01-08 11:15:00,41.57,41.59,41.5,41.56,27100.0,29.3121,29.3262,29.2627,29.305,27100.0
2008-01-08 11:20:00,41.56,41.59,41.48,41.49,37000.0,29.305,29.3262,29.2486,29.2557,37000.0
2008-01-08 11:25:00,41.5,41.54,41.48,41.52,15700.0,29.2627,29.2909,29.2486,29.2768,15700.0
2008-01-08 11:30:00,41.5,41.51,41.23,41.27,99500.0,29.2627,29.2698,29.0723,29.1005,99500.0
2008-01-08 11:35:00,41.26,41.35,41.25,41.31,84800.0,29.0935,29.1569,29.0864,29.1287,84800.0
2008-01-08 11:40:00,41.31,41.33,41.2,41.2,44700.0,29.1287,29.1428,29.0512,29.0512,44700.0
2008-01-08 11:45:00,41.2,41.2,41.11,41.13,58600.0,29.0512,29.0512,28.9877,29.0018,58600.0
2008-01-08 11:50:00,41.13,41.24,41.12,41.23,71500.0,29.0018,29.0794,28.9948,29.0723,71500.0
2008-01-08 11:55:00,41.23,41.25,41.19,41.22,33500.0,29.0723,29.0864,29.0441,29.0653,33500.0
2008-01-08 12:00:00,41.23,41.35,41.21,41.33,42700.0,29.0723,29.1569,29.0582,29.1428,42700.0
2008-01-08 12:05:00,41.32,41.35,41.28,41.35,18300.0,29.1358,29.1569,29.1076,29.1569,18300.0
2008-01-08 12:10:00,41.35,41.44,41.31,41.4,24000.0,29.1569,29.2204,29.1287,29.1922,24000.0
2008-01-08 12:15:00,41.41,41.43,41.4,41.41,29200.0,29.1992,29.2133,29.1922,29.1992,29200.0
2008-01-08 12:20:00,41.41,41.43,41.37,41.43,25100.0,29.1992,29.2133,29.171,29.2133,25100.0
2008-01-08 12:25:00,41.42,41.49,41.4,41.49,36000.0,29.2063,29.2557,29.1922,29.2557,36000.0
2008-01-08 12:30:00,41.49,41.49,41.37,41.37,27800.0,29.2557,29.2557,29.171,29.171,27800.0
2008-01-08 12:35:00,41.37,41.42,41.34,41.37,27900.0,29.171,29.2063,29.1499,29.171,27900.0
2008-01-08 12:40:00,41.37,41.43,41.36,41.38,20900.0,29.171,29.2133,29.164,29.1781,20900.0
2008-01-08 12:45:00,41.38,41.43,41.37,41.42,10500.0,29.1781,29.2133,29.171,29.2063,10500.0
2008-01-08 12:50:00,41.42,41.47,41.39,41.41,31200.0,29.2063,29.2416,29.1851,29.1992,31200.0
2008-01-08 12:55:00,41.39,41.4,41.35,41.36,14500.0,29.1851,29.1922,29.1569,29.164,14500.0
2008-01-08 13:00:00,41.36,41.36,41.25,41.29,16200.0,29.164,29.164,29.0864,29.1146,16200.0
2008-01-08 13:05:00,41.29,41.5,41.25,41.49,29900.0,29.1146,29.2627,29.0864,29.2557,29900.0
2008-01-08 13:10:00,41.48,41.58,41.48,41.57,32600.0,29.2486,29.3191,29.2486,29.3121,32600.0
2008-01-08 13:15:00,41.58,41.58,41.44,41.44,22700.0,29.3191,29.3191,29.2204,29.2204,22700.0
2008-01-08 13:20:00,41.45,41.47,41.4,41.44,14500.0,29.2275,29.2416,29.1922,29.2204,14500.0
2008-01-08 13:25:00,41.45,41.55,41.44,41.53,14000.0,29.2275,29.298,29.2204,29.2839,14000.0
2008-01-08 13:30:00,41.53,41.58,41.52,41.54,18600.0,29.2839,29.3191,29.2768,29.2909,18600.0
2008-01-08 13:35:00,41.54,41.54,41.49,41.49,19400.0,29.2909,29.2909,29.2557,29.2557,19400.0
2008-01-08 13:40:00,41.51,41.54,41.49,41.52,10800.0,29.2698,29.2909,29.2557,29.2768,10800.0
2008-01-08 13:45:00,41.51,41.58,41.51,41.55,12800.0,29.2698,29.3191,29.2698,29.298,12800.0
2008-01-08 13:50:00,41.58,41.65,41.56,41.61,16300.0,29.3191,29.3685,29.305,29.3403,16300.0
2008-01-08 13:55:00,41.61,41.68,41.59,41.65,16500.0,29.3403,29.3896,29.3262,29.3685,16500.0
2008-01-08 14:00:00,41.63,41.67,41.6,41.6,23800.0,29.3544,29.3826,29.3332,29.3332,23800.0
2008-01-08 14:05:00,41.6,41.64,41.6,41.64,10500.0,29.3332,29.3614,29.3332,29.3614,10500.0
2008-01-08 14:10:00,41.64,41.71,41.64,41.67,32100.0,29.3614,29.4108,29.3614,29.3826,32100.0
2008-01-08 14:15:00,41.69,41.7,41.68,41.7,27300.0,29.3967,29.4037,29.3896,29.4037,27300.0
2008-01-08 14:20:00,41.7,41.76,41.69,41.74,34400.0,29.4037,29.446,29.3967,29.4319,34400.0
2008-01-08 14:25:00,41.75,41.81,41.74,41.81,27000.0,29.439,29.4813,29.4319,29.4813,27000.0
2008-01-08 14:30:00,41.81,41.86,41.78,41.79,22200.0,29.4813,29.5166,29.4601,29.4672,22200.0
2008-01-08 14:35:00,41.81,41.81,41.77,41.8,24800.0,29.4813,29.4813,29.4531,29.4742,24800.0
2008-01-08 14:40:00,41.79,41.79,41.69,41.71,28100.0,29.4672,29.4672,29.3967,29.4108,28100.0
2008-01-08 14:45:00,41.71,41.72,41.51,41.57,60400.0,29.4108,29.4178,29.2698,29.3121,60400.0
2008-01-08 14:50:00,41.57,41.6,41.53,41.56,57900.0,29.3121,29.3332,29.2839,29.305,57900.0
2008-01-08 14:55:00,41.55,41.57,41.42,41.42,45100.0,29.298,29.3121,29.2063,29.2063,45100.0
2008-01-08 15:00:00,41.44,41.45,41.26,41.3,41600.0,29.2204,29.2275,29.0935,29.1217,41600.0
2008-01-08 15:05:00,41.3,41.38,41.21,41.25,59800.0,29.1217,29.1781,29.0582,29.0864,59800.0
2008-01-08 15:10:00,41.25,41.28,41.14,41.14,98000.0,29.0864,29.1076,29.0089,29.0089,98000.0
2008-01-08 15:15:00,41.15,41.15,40.96,40.99,107800.0,29.0159,29.0159,28.8819,28.9031,107800.0
2008-01-08 15:20:00,41.0,41.02,40.79,40.82,105800.0,28.9101,28.9242,28.7621,28.7832,105800.0
2008-01-08 15:25:00,40.82,40.96,40.79,40.93,102400.0,28.7832,28.8819,28.7621,28.8608,102400.0
2008-01-08 15:30:00,40.93,41.01,40.9,41.01,106900.0,28.8608,28.9172,28.8396,28.9172,106900.0
2008-01-08 15:35:00,40.99,41.01,40.92,40.94,93800.0,28.9031,28.9172,28.8537,28.8678,93800.0
2008-01-08 15:40:00,40.96,40.98,40.84,40.88,76100.0,28.8819,28.896,28.7973,28.8255,76100.0
2008-01-08 15:45:00,40.86,40.87,40.64,40.64,195900.0,28.8114,28.8185,28.6563,28.6563,195900.0
2008-01-08 15:50:00,40.66,40.68,40.57,40.63,150400.0,28.6704,28.6845,28.6069,28.6492,150400.0
2008-01-08 15:55:00,40.61,40.66,40.5,40.52,173300.0,28.6351,28.6704,28.5576,28.5717,173300.0
2008-01-09 09:30:00,40.1,40.16,39.98,39.98,174300.0,28.2755,28.3178,28.1909,28.1909,174300.0
2008-01-09 09:35:00,39.98,40.04,39.9,40.0,95200.0,28.1909,28.2332,28.1345,28.205,95200.0
2008-01-09 09:40:00,39.99,40.08,39.91,40.02,129100.0,28.198,28.2614,28.1416,28.2191,129100.0
2008-01-09 09:45:00,40.0,40.16,39.94,40.16,139000.0,28.205,28.3178,28.1627,28.3178,139000.0
2008-01-09 09:50:00,40.16,40.2,40.0,40.0,116400.0,28.3178,28.346,28.205,28.205,116400.0
2008-01-09 09:55:00,40.0,40.07,39.97,40.0,77400.0,28.205,28.2544,28.1839,28.205,77400.0
2008-01-09 10:00:00,40.02,40.03,39.87,40.0,96200.0,28.2191,28.2262,28.1134,28.205,96200.0
2008-01-09 10:05:00,40.0,40.01,39.88,39.89,73100.0,28.205,28.2121,28.1204,28.1275,73100.0
2008-01-09 10:10:00,39.89,39.91,39.74,39.77,98500.0,28.1275,28.1416,28.0217,28.0428,98500.0
2008-01-09 10:15:00,39.78,39.79,39.53,39.58,128300.0,28.0499,28.0569,27.8736,27.9089,128300.0
2008-01-09 10:20:00,39.58,39.58,39.49,39.57,68900.0,27.9089,27.9089,27.8454,27.9018,68900.0
2008-01-09 10:25:00,39.55,39.65,39.47,39.6,130900.0,27.8877,27.9582,27.8313,27.923,130900.0
2008-01-09 10:30:00,39.6,39.67,39.53,39.63,127500.0,27.923,27.9723,27.8736,27.9441,127500.0
2008-01-09 10:35:00,39.63,39.68,39.6,39.68,85900.0,27.9441,27.9794,27.923,27.9794,85900.0
2008-01-09 10:40:00,39.67,39.74,39.67,39.72,67600.0,27.9723,28.0217,27.9723,28.0076,67600.0
2008-01-09 10:45:00,39.72,39.76,39.7,39.75,148800.0,28.0076,28.0358,27.9935,28.0287,148800.0
2008-01-09 10:50:00,39.75,39.8,39.74,39.76,63900.0,28.0287,28.064,28.0217,28.0358,63900.0
2008-01-09 10:55:00,39.78,39.78,39.73,39.75,103600.0,28.0499,28.0499,28.0146,28.0287,103600.0
2008-01-09 11:00:00,39.76,39.78,39.73,39.74,53100.0,28.0358,28.0499,28.0146,28.0217,53100.0
2008-01-09 11:05:00,39.74,39.78,39.73,39.75,40100.0,28.0217,28.0499,28.0146,28.0287,40100.0
2008-01-09 11:10:00,39.75,39.75,39.69,39.72,36000.0,28.0287,28.0287,27.9864,28.0076,36000.0
2008-01-09 11:15:00,39.71,39.71,39.65,39.7,222700.0,28.0005,28.0005,27.9582,27.9935,222700.0
2008-01-09 11:20:00,39.7,39.71,39.61,39.65,62100.0,27.9935,28.0005,27.93,27.9582,62100.0
2008-01-09 11:25:00,39.65,39.67,39.64,39.66,52000.0,27.9582,27.9723,27.9512,27.9653,52000.0
2008-01-09 11:30:00,39.65,39.68,39.57,39.57,43000.0,27.9582,27.9794,27.9018,27.9018,43000.0
2008-01-09 11:35:00,39.57,39.65,39.49,39.63,42700.0,27.9018,27.9582,27.8454,27.9441,42700.0
2008-01-09 11:40:00,39.63,39.69,39.61,39.66,59500.0,27.9441,27.9864,27.93,27.9653,59500.0
2008-01-09 11:45:00,39.62,39.66,39.48,39.59,29900.0,27.9371,27.9653,27.8384,27.9159,29900.0
2008-01-09 11:50:00,39.57,39.58,39.45,39.47,48100.0,27.9018,27.9089,27.8172,27.8313,48100.0
2008-01-09 11:55:00,39.46,39.55,39.38,39.55,45900.0,27.8243,27.8877,27.7678,27.8877,45900.0
2008-01-09 12:00:00,39.55,39.65,39.55,39.64,34400.0,27.8877,27.9582,27.8877,27.9512,34400.0
2008-01-09 12:05:00,39.64,39.65,39.6,39.6,35500.0,27.9512,27.9582,27.923,27.923,35500.0
2008-01-09 12:10:00,39.59,39.62,39.56,39.59,16700.0,27.9159,27.9371,27.8948,27.9159,16700.0
2008-01-09 12:15:00,39.57,39.64,39.57,39.63,18300.0,27.9018,27.9512,27.9018,27.9441,18300.0
2008-01-09 12:20:00,39.63,39.64,39.56,39.61,29000.0,27.9441,27.9512,27.8948,27.93,29000.0
2008-01-09 12:25:00,39.61,39.78,39.61,39.78,35900.0,27.93,28.0499,27.93,28.0499,35900.0
2008-01-09 12:30:00,39.78,39.78,39.71,39.77,23600.0,28.0499,28.0499,28.0005,28.0428,23600.0
2008-01-09 12:35:00,39.77,39.81,39.66,39.75,51400.0,28.0428,28.071,27.9653,28.0287,51400.0
2008-01-09 12:40:00,39.77,39.79,39.66,39.69,22200.0,28.0428,28.0569,27.9653,27.9864,22200.0
2008-01-09 12:45:00,39.67,39.71,39.63,39.67,33200.0,27.9723,28.0005,27.9441,27.9723,33200.0
2008-01-09 12:50:00,39.68,39.75,39.65,39.67,28600.0,27.9794,28.0287,27.9582,27.9723,28600.0
2008-01-09 12:55:00,39.68,39.68,39.56,39.61,43100.0,27.9794,27.9794,27.8948,27.93,43100.0
2008-01-09 13:00:00,39.63,39.68,39.55,39.68,81300.0,27.9441,27.9794,27.8877,27.9794,81300.0
2008-01-09 13:05:00,39.68,39.69,39.59,39.6,42800.0,27.9794,27.9864,27.9159,27.923,42800.0
2008-01-09 13:10:00,39.61,39.63,39.51,39.54,80800.0,27.93,27.9441,27.8595,27.8807,80800.0
2008-01-09 13:15:00,39.56,39.56,39.4,39.45,43600.0,27.8948,27.8948,27.7819,27.8172,43600.0
2008-01-09 13:20:00,39.44,39.51,39.44,39.46,20900.0,27.8101,27.8595,27.8101,27.8243,20900.0
2008-01-09 13:25:00,39.47,39.5,39.36,39.39,41500.0,27.8313,27.8525,27.7537,27.7749,41500.0
2008-01-09 13:30:00,39.39,39.4,39.26,39.27,56800.0,27.7749,27.7819,27.6832,27.6903,56800.0
2008-01-09 13:35:00,39.28,39.33,39.25,39.32,37800.0,27.6973,27.7326,27.6762,27.7255,37800.0
2008-01-09 13:40:00,39.32,39.33,39.19,39.27,110800.0,27.7255,27.7326,27.6339,27.6903,110800.0
2008-01-09 13:45:00,39.3,39.33,39.2,39.31,39500.0,27.7114,27.7326,27.6409,27.7185,39500.0
2008-01-09 13:50:00,39.31,39.35,39.22,39.26,57100.0,27.7185,27.7467,27.655,27.6832,57100.0
2008-01-09 13:55:00,39.26,39.37,39.22,39.27,44300.0,27.6832,27.7608,27.655,27.6903,44300.0
2008-01-09 14:00:00,39.3,39.31,39.23,39.24,44800.0,27.7114,27.7185,27.6621,27.6691,44800.0
2008-01-09 14:05:00,39.24,39.27,39.18,39.22,41200.0,27.6691,27.6903,27.6268,27.655,41200.0
2008-01-09 14:10:00,39.2,39.24,39.13,39.14,70800.0,27.6409,27.6691,27.5916,27.5986,70800.0
2008-01-09 14:15:00,39.14,39.24,39.13,39.23,49000.0,27.5986,27.6691,27.5916,27.6621,49000.0
2008-01-09 14:20:00,39.24,39.37,39.22,39.36,40200.0,27.6691,27.7608,27.655,27.7537,40200.0
2008-01-09 14:25:00,39.36,39.41,39.31,39.39,47800.0,27.7537,27.789,27.7185,27.7749,47800.0
2008-01-09 14:30:00,39.39,39.55,39.37,39.53,191600.0,27.7749,27.8877,27.7608,27.8736,191600.0
2008-01-09 14:35:00,39.53,39.66,39.51,39.61,270600.0,27.8736,27.9653,27.8595,27.93,270600.0
2008-01-09 14:40:00,39.6,39.6,39.55,39.56,62100.0,27.923,27.923,27.8877,27.8948,62100.0
2008-01-09 14:45:00,39.57,39.62,39.54,39.57,206400.0,27.9018,27.9371,27.8807,27.9018,206400.0
2008-01-09 14:50:00,39.56,39.66,39.56,39.59,292200.0,27.8948,27.9653,27.8948,27.9159,292200.0
2008-01-09 14:55:00,39.6,39.71,39.55,39.71,131400.0,27.923,28.0005,27.8877,28.0005,131400.0
2008-01-09 15:00:00,39.71,39.8,39.67,39.8,104800.0,28.0005,28.064,27.9723,28.064,104800.0
2008-01-09 15:05:00,39.8,39.98,39.8,39.92,107600.0,28.064,28.1909,28.064,28.1486,107600.0
2008-01-09 15:10:00,39.94,39.94,39.8,39.82,62700.0,28.1627,28.1627,28.064,28.0781,62700.0
2008-01-09 15:15:00,39.82,40.05,39.8,40.03,187400.0,28.0781,28.2403,28.064,28.2262,187400.0
2008-01-09 15:20:00,40.04,40.16,40.01,40.07,123900.0,28.2332,28.3178,28.2121,28.2544,123900.0
2008-01-09 15:25:00,40.07,40.11,39.89,39.9,81400.0,28.2544,28.2826,28.1275,28.1345,81400.0
2008-01-09 15:30:00,39.89,39.91,39.75,39.8,147000.0,28.1275,28.1416,28.0287,28.064,147000.0
2008-01-09 15:35:00,39.79,40.0,39.77,40.0,93900.0,28.0569,28.205,28.0428,28.205,93900.0
2008-01-09 15:40:00,40.02,40.18,40.0,40.05,105900.0,28.2191,28.3319,28.205,28.2403,105900.0
2008-01-09 15:45:00,40.05,40.21,40.05,40.14,181100.0,28.2403,28.3531,28.2403,28.3037,181100.0
2008-01-09 15:50:00,40.15,40.33,40.08,40.32,210500.0,28.3108,28.4377,28.2614,28.4307,210500.0
2008-01-09 15:55:00,40.33,40.36,40.26,40.28,204200.0,28.4377,28.4589,28.3884,28.4025,204200.0
2008-01-10 09:30:00,39.74,39.79,39.57,39.69,51700.0,28.0217,28.0569,27.9018,27.9864,51700.0
2008-01-10 09:35:00,39.69,39.85,39.66,39.81,45900.0,27.9864,28.0993,27.9653,28.071,45900.0
2008-01-10 09:40:00,39.82,40.01,39.79,39.9,81700.0,28.0781,28.2121,28.0569,28.1345,81700.0
2008-01-10 09:45:00,39.89,40.07,39.86,40.03,130700.0,28.1275,28.2544,28.1063,28.2262,130700.0
2008-01-10 09:50:00,40.03,40.1,39.93,39.95,67600.0,28.2262,28.2755,28.1557,28.1698,67600.0
2008-01-10 09:55:00,39.95,40.02,39.95,39.96,60900.0,28.1698,28.2191,28.1698,28.1768,60900.0
2008-01-10 10:00:00,39.97,40.02,39.92,39.99,43200.0,28.1839,28.2191,28.1486,28.198,43200.0
2008-01-10 10:05:00,39.98,40.02,39.92,39.94,54400.0,28.1909,28.2191,28.1486,28.1627,54400.0
2008-01-10 10:10:00,39.96,39.99,39.91,39.93,43700.0,28.1768,28.198,28.1416,28.1557,43700.0
2008-01-10 10:15:00,39.92,40.13,39.92,40.11,75400.0,28.1486,28.2967,28.1486,28.2826,75400.0
2008-01-10 10:20:00,40.12,40.32,40.12,40.26,133800.0,28.2896,28.4307,28.2896,28.3884,133800.0
2008-01-10 10:25:00,40.26,40.28,40.05,40.05,86000.0,28.3884,28.4025,28.2403,28.2403,86000.0
2008-01-10 10:30:00,40.06,40.12,40.05,40.11,48100.0,28.2473,28.2896,28.2403,28.2826,48100.0
2008-01-10 10:35:00,40.11,40.21,40.03,40.21,59700.0,28.2826,28.3531,28.2262,28.3531,59700.0
2008-01-10 10:40:00,40.21,40.22,40.11,40.2,48800.0,28.3531,28.3601,28.2826,28.346,48800.0
2008-01-10 10:45:00,40.19,40.19,39.95,39.95,46300.0,28.339,28.339,28.1698,28.1698,46300.0
2008-01-10 10:50:00,39.95,40.01,39.84,39.91,31200.0,28.1698,28.2121,28.0922,28.1416,31200.0
2008-01-10 10:55:00,39.9,39.9,39.82,39.83,34200.0,28.1345,28.1345,28.0781,28.0851,34200.0
2008-01-10 11:00:00,39.82,39.83,39.75,39.79,27600.0,28.0781,28.0851,28.0287,28.0569,27600.0
2008-01-10 11:05:00,39.78,39.8,39.75,39.77,24400.0,28.0499,28.064,28.0287,28.0428,24400.0
2008-01-10 11:10:00,39.76,39.78,39.7,39.74,53100.0,28.0358,28.0499,27.9935,28.0217,53100.0
2008-01-10 11:15:00,39.74,39.76,39.62,39.62,30900.0,28.0217,28.0358,27.9371,27.9371,30900.0
2008-01-10 11:20:00,39.62,39.74,39.6,39.74,91300.0,27.9371,28.0217,27.923,28.0217,91300.0
2008-01-10 11:25:00,39.75,39.78,39.63,39.63,34400.0,28.0287,28.0499,27.9441,27.9441,34400.0
2008-01-10 11:30:00,39.64,39.66,39.6,39.63,50600.0,27.9512,27.9653,27.923,27.9441,50600.0
2008-01-10 11:35:00,39.62,39.63,39.51,39.54,27000.0,27.9371,27.9441,27.8595,27.8807,27000.0
2008-01-10 11:40:00,39.53,39.59,39.5,39.56,34100.0,27.8736,27.9159,27.8525,27.8948,34100.0
2008-01-10 11:45:00,39.56,39.64,39.54,39.62,25700.0,27.8948,27.9512,27.8807,27.9371,25700.0
2008-01-10 11:50:00,39.64,39.68,39.62,39.67,20300.0,27.9512,27.9794,27.9371,27.9723,20300.0
2008-01-10 11:55:00,39.68,39.69,39.6,39.68,72300.0,27.9794,27.9864,27.923,27.9794,72300.0
2008-01-10 12:00:00,39.7,39.78,39.64,39.65,65200.0,27.9935,28.0499,27.9512,27.9582,65200.0
2008-01-10 12:05:00,39.66,39.72,39.64,39.69,56100.0,27.9653,28.0076,27.9512,27.9864,56100.0
2008-01-10 12:10:00,39.7,39.71,39.65,39.68,16500.0,27.9935,28.0005,27.9582,27.9794,16500.0
2008-01-10 12:15:00,39.7,40.0,39.66,39.88,78100.0,27.9935,28.205,27.9653,28.1204,78100.0
2008-01-10 12:20:00,39.9,40.27,39.89,40.22,84000.0,28.1345,28.3954,28.1275,28.3601,84000.0
2008-01-10 12:25:00,40.23,40.25,40.1,40.16,60600.0,28.3672,28.3813,28.2755,28.3178,60600.0
2008-01-10 12:30:00,40.16,40.21,40.1,40.15,294600.0,28.3178,28.3531,28.2755,28.3108,294600.0
2008-01-10 12:35:00,40.15,40.18,40.04,40.04,45700.0,28.3108,28.3319,28.2332,28.2332,45700.0
2008-01-10 12:40:00,40.03,40.06,39.86,39.88,50000.0,28.2262,28.2473,28.1063,28.1204,50000.0
2008-01-10 12:45:00,39.87,39.87,39.77,39.86,41800.0,28.1134,28.1134,28.0428,28.1063,41800.0
2008-01-10 12:50:00,39.86,40.03,39.83,39.97,31200.0,28.1063,28.2262,28.0851,28.1839,31200.0
2008-01-10 12:55:00,39.98,40.22,39.97,40.17,38300.0,28.1909,28.3601,28.1839,28.3249,38300.0
2008-01-10 13:00:00,40.17,40.25,40.08,40.2,35900.0,28.3249,28.3813,28.2614,28.346,35900.0
2008-01-10 13:05:00,40.2,40.26,40.17,40.22,53000.0,28.346,28.3884,28.3249,28.3601,53000.0
2008-01-10 13:10:00,40.23,40.24,40.12,40.13,48400.0,28.3672,28.3743,28.2896,28.2967,48400.0
2008-01-10 13:15:00,40.14,40.2,39.99,40.05,44700.0,28.3037,28.346,28.198,28.2403,44700.0
2008-01-10 13:20:00,40.06,40.26,40.06,40.25,34800.0,28.2473,28.3884,28.2473,28.3813,34800.0
2008-01-10 13:25:00,40.23,40.29,40.15,40.15,68500.0,28.3672,28.4095,28.3108,28.3108,68500.0
2008-01-10 13:30:00,40.16,40.22,40.07,40.15,40600.0,28.3178,28.3601,28.2544,28.3108,40600.0
2008-01-10 13:35:00,40.13,40.13,39.97,40.09,49100.0,28.2967,28.2967,28.1839,28.2685,49100.0
2008-01-10 13:40:00,40.1,40.18,40.01,40.14,31100.0,28.2755,28.3319,28.2121,28.3037,31100.0
2008-01-10 13:45:00,40.14,40.14,40.02,40.04,19900.0,28.3037,28.3037,28.2191,28.2332,19900.0
2008-01-10 13:50:00,40.04,40.04,39.88,39.96,32900.0,28.2332,28.2332,28.1204,28.1768,32900.0
2008-01-10 13:55:00,39.97,40.08,39.95,40.08,22200.0,28.1839,28.2614,28.1698,28.2614,22200.0
2008-01-10 14:00:00,40.07,40.12,40.0,40.03,28700.0,28.2544,28.2896,28.205,28.2262,28700.0
2008-01-10 14:05:00,40.05,40.06,39.91,40.02,34600.0,28.2403,28.2473,28.1416,28.2191,34600.0
2008-01-10 14:10:00,40.03,40.05,39.95,39.99,17500.0,28.2262,28.2403,28.1698,28.198,17500.0
2008-01-10 14:15:00,39.97,40.27,39.93,40.27,68200.0,28.1839,28.3954,28.1557,28.3954,68200.0
2008-01-10 14:20:00,40.28,40.35,40.18,40.29,95200.0,28.4025,28.4518,28.3319,28.4095,95200.0
2008-01-10 14:25:00,40.29,40.32,40.21,40.24,60700.0,28.4095,28.4307,28.3531,28.3743,60700.0
2008-01-10 14:30:00,40.27,40.47,40.26,40.39,65800.0,28.3954,28.5364,28.3884,28.48,65800.0
2008-01-10 14:35:00,40.37,40.65,40.36,40.63,112400.0,28.4659,28.6634,28.4589,28.6492,112400.0
2008-01-10 14:40:00,40.65,40.69,40.63,40.66,51900.0,28.6634,28.6916,28.6492,28.6704,51900.0
2008-01-10 14:45:00,40.67,40.72,40.62,40.65,66700.0,28.6775,28.7127,28.6422,28.6634,66700.0
2008-01-10 14:50:00,40.67,40.76,40.64,40.65,152300.0,28.6775,28.7409,28.6563,28.6634,152300.0
2008-01-10 14:55:00,40.65,40.71,40.59,40.59,113600.0,28.6634,28.7057,28.621,28.621,113600.0
2008-01-10 15:00:00,40.58,40.62,40.56,40.61,81600.0,28.614,28.6422,28.5999,28.6351,81600.0
2008-01-10 15:05:00,40.61,40.76,40.6,40.76,55400.0,28.6351,28.7409,28.6281,28.7409,55400.0
2008-01-10 15:10:00,40.76,40.83,40.66,40.81,88300.0,28.7409,28.7903,28.6704,28.7762,88300.0
2008-01-10 15:15:00,40.82,40.82,40.64,40.65,43300.0,28.7832,28.7832,28.6563,28.6634,43300.0
2008-01-10 15:20:00,40.65,40.71,40.57,40.62,78300.0,28.6634,28.7057,28.6069,28.6422,78300.0
2008-01-10 15:25:00,40.61,40.74,40.61,40.72,88100.0,28.6351,28.7268,28.6351,28.7127,88100.0
2008-01-10 15:30:00,40.72,40.81,40.7,40.76,95100.0,28.7127,28.7762,28.6986,28.7409,95100.0
2008-01-10 15:35:00,40.77,40.77,40.63,40.67,389200.0,28.748,28.748,28.6492,28.6775,389200.0
2008-01-10 15:40:00,40.67,40.72,40.56,40.57,168300.0,28.6775,28.7127,28.5999,28.6069,168300.0
2008-01-10 15:45:00,40.56,40.57,40.43,40.5,97700.0,28.5999,28.6069,28.5082,28.5576,97700.0
2008-01-10 15:50:00,40.5,40.51,40.44,40.47,115200.0,28.5576,28.5646,28.5153,28.5364,115200.0
2008-01-10 15:55:00,40.46,40.48,40.38,40.4,142200.0,28.5294,28.5435,28.473,28.4871,142200.0
2008-01-11 09:30:00,40.71,40.95,40.71,40.79,67100.0,28.7057,28.8749,28.7057,28.7621,67100.0
2008-01-11 09:35:00,40.78,40.79,40.56,40.63,84400.0,28.755,28.7621,28.5999,28.6492,84400.0
2008-01-11 09:40:00,40.62,40.62,40.38,40.45,88800.0,28.6422,28.6422,28.473,28.5223,88800.0
2008-01-11 09:45:00,40.47,40.48,40.36,40.44,45900.0,28.5364,28.5435,28.4589,28.5153,45900.0
2008-01-11 09:50:00,40.44,40.57,40.37,40.38,59900.0,28.5153,28.6069,28.4659,28.473,59900.0
2008-01-11 09:55:00,40.38,40.38,40.06,40.18,65900.0,28.473,28.473,28.2473,28.3319,65900.0
2008-01-11 10:00:00,40.16,40.18,40.07,40.11,51000.0,28.3178,28.3319,28.2544,28.2826,51000.0
2008-01-11 10:05:00,40.11,40.13,39.94,39.94,99500.0,28.2826,28.2967,28.1627,28.1627,99500.0
2008-01-11 10:10:00,39.92,40.1,39.91,40.05,44400.0,28.1486,28.2755,28.1416,28.2403,44400.0
2008-01-11 10:15:00,40.05,40.06,39.94,39.99,28400.0,28.2403,28.2473,28.1627,28.198,28400.0
2008-01-11 10:20:00,39.99,40.16,39.99,40.13,35600.0,28.198,28.3178,28.198,28.2967,35600.0
2008-01-11 10:25:00,40.13,40.13,39.92,39.95,61000.0,28.2967,28.2967,28.1486,28.1698,61000.0
2008-01-11 10:30:00,39.97,39.97,39.82,39.82,51700.0,28.1839,28.1839,28.0781,28.0781,51700.0
2008-01-11 10:35:00,39.82,39.88,39.8,39.87,33200.0,28.0781,28.1204,28.064,28.1134,33200.0
2008-01-11 10:40:00,39.87,40.04,39.87,39.99,33100.0,28.1134,28.2332,28.1134,28.198,33100.0
2008-01-11 10:45:00,39.99,40.04,39.9,40.04,27600.0,28.198,28.2332,28.1345,28.2332,27600.0
2008-01-11 10:50:00,40.04,40.1,40.02,40.09,30800.0,28.2332,28.2755,28.2191,28.2685,30800.0
2008-01-11 10:55:00,40.09,40.11,39.95,39.95,28400.0,28.2685,28.2826,28.1698,28.1698,28400.0
2008-01-11 11:00:00,39.95,39.97,39.81,39.87,35800.0,28.1698,28.1839,28.071,28.1134,35800.0
2008-01-11 11:05:00,39.86,39.87,39.82,39.85,26000.0,28.1063,28.1134,28.0781,28.0993,26000.0
2008-01-11 11:10:00,39.85,39.88,39.83,39.87,24000.0,28.0993,28.1204,28.0851,28.1134,24000.0
2008-01-11 11:15:00,39.87,39.92,39.8,39.8,34900.0,28.1134,28.1486,28.064,28.064,34900.0
2008-01-11 11:20:00,39.81,39.82,39.76,39.76,42500.0,28.071,28.0781,28.0358,28.0358,42500.0
2008-01-11 11:25:00,39.77,39.88,39.75,39.87,63400.0,28.0428,28.1204,28.0287,28.1134,63400.0
2008-01-11 11:30:00,39.86,40.06,39.86,40.03,29500.0,28.1063,28.2473,28.1063,28.2262,29500.0
2008-01-11 11:35:00,40.03,40.08,39.91,39.91,27400.0,28.2262,28.2614,28.1416,28.1416,27400.0
2008-01-11 11:40:00,39.92,39.96,39.92,39.95,16500.0,28.1486,28.1768,28.1486,28.1698,16500.0
2008-01-11 11:45:00,39.95,40.07,39.92,40.07,20300.0,28.1698,28.2544,28.1486,28.2544,20300.0
2008-01-11 11:50:00,40.06,40.16,40.01,40.05,39100.0,28.2473,28.3178,28.2121,28.2403,39100.0
2008-01-11 11:55:00,40.04,40.11,40.02,40.09,19900.0,28.2332,28.2826,28.2191,28.2685,19900.0
2008-01-11 12:00:00,40.09,40.09,39.97,39.97,39200.0,28.2685,28.2685,28.1839,28.1839,39200.0
2008-01-11 12:05:00,39.97,39.98,39.9,39.95,22900.0,28.1839,28.1909,28.1345,28.1698,22900.0
2008-01-11 12:10:00,39.95,40.0,39.92,39.98,22300.0,28.1698,28.205,28.1486,28.1909,22300.0
2008-01-11 12:15:00,39.99,40.14,39.95,39.96,34100.0,28.198,28.3037,28.1698,28.1768,34100.0
2008-01-11 12:20:00,39.97,39.98,39.83,39.84,21500.0,28.1839,28.1909,28.0851,28.0922,21500.0
2008-01-11 12:25:00,39.83,39.94,39.83,39.92,15600.0,28.0851,28.1627,28.0851,28.1486,15600.0
2008-01-11 12:30:00,39.9,39.91,39.8,39.81,37900.0,28.1345,28.1416,28.064,28.071,37900.0
2008-01-11 12:35:00,39.81,39.84,39.8,39.83,25800.0,28.071,28.0922,28.064,28.0851,25800.0
2008-01-11 12:40:00,39.82,39.89,39.82,39.89,14400.0,28.0781,28.1275,28.0781,28.1275,14400.0
2008-01-11 12:45:00,39.87,40.0,39.87,40.0,34000.0,28.1134,28.205,28.1134,28.205,34000.0
2008-01-11 12:50:00,39.98,40.1,39.98,40.08,15500.0,28.1909,28.2755,28.1909,28.2614,15500.0
2008-01-11 12:55:00,40.09,40.19,40.08,40.19,15600.0,28.2685,28.339,28.2614,28.339,15600.0
2008-01-11 13:00:00,40.19,40.2,39.91,39.93,17100.0,28.339,28.346,28.1416,28.1557,17100.0
2008-01-11 13:05:00,39.92,39.94,39.86,39.88,15200.0,28.1486,28.1627,28.1063,28.1204,15200.0
2008-01-11 13:10:00,39.88,39.89,39.82,39.84,13700.0,28.1204,28.1275,28.0781,28.0922,13700.0
2008-01-11 13:15:00,39.83,39.83,39.73,39.75,30300.0,28.0851,28.0851,28.0146,28.0287,30300.0
2008-01-11 13:20:00,39.75,39.81,39.68,39.8,28400.0,28.0287,28.071,27.9794,28.064,28400.0
2008-01-11 13:25:00,39.8,39.96,39.8,39.93,22800.0,28.064,28.1768,28.064,28.1557,22800.0
2008-01-11 13:30:00,39.94,39.99,39.91,39.95,19400.0,28.1627,28.198,28.1416,28.1698,19400.0
2008-01-11 13:35:00,39.94,39.97,39.76,39.79,41500.0,28.1627,28.1839,28.0358,28.0569,41500.0
2008-01-11 13:40:00,39.79,39.9,39.72,39.77,33800.0,28.0569,28.1345,28.0076,28.0428,33800.0
2008-01-11 13:45:00,39.76,39.76,39.61,39.63,23700.0,28.0358,28.0358,27.93,27.9441,23700.0
2008-01-11 13:50:00,39.63,39.8,39.61,39.8,31100.0,27.9441,28.064,27.93,28.064,31100.0
2008-01-11 13:55:00,39.81,39.84,39.72,39.73,20500.0,28.071,28.0922,28.0076,28.0146,20500.0
2008-01-11 14:00:00,39.72,39.78,39.72,39.74,19900.0,28.0076,28.0499,28.0076,28.0217,19900.0
2008-01-11 14:05:00,39.74,39.84,39.68,39.84,26000.0,28.0217,28.0922,27.9794,28.0922,26000.0
2008-01-11 14:10:00,39.84,39.91,39.79,39.83,21600.0,28.0922,28.1416,28.0569,28.0851,21600.0
2008-01-11 14:15:00,39.84,39.96,39.84,39.94,19300.0,28.0922,28.1768,28.0922,28.1627,19300.0
2008-01-11 14:20:00,39.93,39.93,39.83,39.84,11900.0,28.1557,28.1557,28.0851,28.0922,11900.0
2008-01-11 14:25:00,39.84,39.9,39.82,39.86,13500.0,28.0922,28.1345,28.0781,28.1063,13500.0
2008-01-11 14:30:00,39.86,39.87,39.78,39.79,20300.0,28.1063,28.1134,28.0499,28.0569,20300.0
2008-01-11 14:35:00,39.8,39.9,39.78,39.9,10700.0,28.064,28.1345,28.0499,28.1345,10700.0
2008-01-11 14:40:00,39.89,39.89,39.82,39.85,17200.0,28.1275,28.1275,28.0781,28.0993,17200.0
2008-01-11 14:45:00,39.88,39.89,39.71,39.71,23000.0,28.1204,28.1275,28.0005,28.0005,23000.0
2008-01-11 14:50:00,39.73,39.79,39.68,39.69,43600.0,28.0146,28.0569,27.9794,27.9864,43600.0
2008-01-11 14:55:00,39.68,39.68,39.55,39.63,83200.0,27.9794,27.9794,27.8877,27.9441,83200.0
2008-01-11 15:00:00,39.63,39.65,39.59,39.62,34400.0,27.9441,27.9582,27.9159,27.9371,34400.0
2008-01-11 15:05:00,39.62,39.69,39.57,39.6,41600.0,27.9371,27.9864,27.9018,27.923,41600.0
2008-01-11 15:10:00,39.61,39.61,39.52,39.57,84200.0,27.93,27.93,27.8666,27.9018,84200.0
2008-01-11 15:15:00,39.58,39.61,39.53,39.6,34300.0,27.9089,27.93,27.8736,27.923,34300.0
2008-01-11 15:20:00,39.58,39.58,39.37,39.41,108000.0,27.9089,27.9089,27.7608,27.789,108000.0
2008-01-11 15:25:00,39.41,39.49,39.4,39.45,114000.0,27.789,27.8454,27.7819,27.8172,114000.0
2008-01-11 15:30:00,39.46,39.51,39.4,39.5,141500.0,27.8243,27.8595,27.7819,27.8525,141500.0
2008-01-11 15:35:00,39.5,39.68,39.46,39.66,71800.0,27.8525,27.9794,27.8243,27.9653,71800.0
2008-01-11 15:40:00,39.68,39.69,39.61,39.65,85200.0,27.9794,27.9864,27.93,27.9582,85200.0
2008-01-11 15:45:00,39.65,39.66,39.55,39.62,82500.0,27.9582,27.9653,27.8877,27.9371,82500.0
2008-01-11 15:50:00,39.62,39.66,39.58,39.62,96300.0,27.9371,27.9653,27.9089,27.9371,96300.0
2008-01-11 15:55:00,39.63,39.63,39.52,39.54,104400.0,27.9441,27.9441,27.8666,27.8807,104400.0
2008-01-14 09:30:00,39.84,40.03,39.82,39.83,65000.0,28.0922,28.2262,28.0781,28.0851,65000.0
2008-01-14 09:35:00,39.83,39.87,39.77,39.81,53400.0,28.0851,28.1134,28.0428,28.071,53400.0
2008-01-14 09:40:00,39.8,39.83,39.63,39.63,40400.0,28.064,28.0851,27.9441,27.9441,40400.0
2008-01-14 09:45:00,39.67,39.74,39.64,39.72,51500.0,27.9723,28.0217,27.9512,28.0076,51500.0
2008-01-14 09:50:00,39.72,39.77,39.64,39.66,80300.0,28.0076,28.0428,27.9512,27.9653,80300.0
2008-01-14 09:55:00,39.64,39.75,39.56,39.58,167800.0,27.9512,28.0287,27.8948,27.9089,167800.0
2008-01-14 10:00:00,39.58,39.59,39.36,39.45,81800.0,27.9089,27.9159,27.7537,27.8172,81800.0
2008-01-14 10:05:00,39.46,39.47,39.4,39.43,33600.0,27.8243,27.8313,27.7819,27.8031,33600.0
2008-01-14 10:10:00,39.43,39.47,39.37,39.46,42500.0,27.8031,27.8313,27.7608,27.8243,42500.0
2008-01-14 10:15:00,39.45,39.5,39.44,39.49,26900.0,27.8172,27.8525,27.8101,27.8454,26900.0
2008-01-14 10:20:00,39.49,39.53,39.47,39.51,38000.0,27.8454,27.8736,27.8313,27.8595,38000.0
2008-01-14 10:25:00,39.52,39.53,39.49,39.52,29000.0,27.8666,27.8736,27.8454,27.8666,29000.0
2008-01-14 10:30:00,39.53,39.59,39.52,39.57,30600.0,27.8736,27.9159,27.8666,27.9018,30600.0
2008-01-14 10:35:00,39.57,39.6,39.53,39.59,25000.0,27.9018,27.923,27.8736,27.9159,25000.0
2008-01-14 10:40:00,39.57,39.61,39.57,39.58,19100.0,27.9018,27.93,27.9018,27.9089,19100.0
2008-01-14 10:45:00,39.58,39.61,39.55,39.57,17100.0,27.9089,27.93,27.8877,27.9018,17100.0
2008-01-14 10:50:00,39.59,39.6,39.57,39.59,29100.0,27.9159,27.923,27.9018,27.9159,29100.0
2008-01-14 10:55:00,39.59,39.68,39.57,39.68,33900.0,27.9159,27.9794,27.9018,27.9794,33900.0
2008-01-14 11:00:00,39.68,39.71,39.66,39.67,27000.0,27.9794,28.0005,27.9653,27.9723,27000.0
2008-01-14 11:05:00,39.68,39.69,39.62,39.67,23000.0,27.9794,27.9864,27.9371,27.9723,23000.0
2008-01-14 11:10:00,39.66,39.67,39.58,39.63,19700.0,27.9653,27.9723,27.9089,27.9441,19700.0
2008-01-14 11:15:00,39.62,39.65,39.56,39.56,15000.0,27.9371,27.9582,27.8948,27.8948,15000.0
2008-01-14 11:20:00,39.56,39.56,39.52,39.52,16300.0,27.8948,27.8948,27.8666,27.8666,16300.0
2008-01-14 11:25:00,39.53,39.56,39.51,39.52,28400.0,27.8736,27.8948,27.8595,27.8666,28400.0
2008-01-14 11:30:00,39.53,39.54,39.5,39.53,14900.0,27.8736,27.8807,27.8525,27.8736,14900.0
2008-01-14 11:35:00,39.53,39.55,39.53,39.54,16000.0,27.8736,27.8877,27.8736,27.8807,16000.0
2008-01-14 11:40:00,39.54,39.54,39.47,39.51,48600.0,27.8807,27.8807,27.8313,27.8595,48600.0
2008-01-14 11:45:00,39.49,39.54,39.49,39.54,18300.0,27.8454,27.8807,27.8454,27.8807,18300.0
2008-01-14 11:50:00,39.55,39.59,39.54,39.56,9000.0,27.8877,27.9159,27.8807,27.8948,9000.0
2008-01-14 11:55:00,39.56,39.6,39.53,39.54,23700.0,27.8948,27.923,27.8736,27.8807,23700.0
2008-01-14 12:00:00,39.54,39.57,39.53,39.56,21600.0,27.8807,27.9018,27.8736,27.8948,21600.0
2008-01-14 12:05:00,39.55,39.56,39.53,39.54,10500.0,27.8877,27.8948,27.8736,27.8807,10500.0
2008-01-14 12:10:00,39.54,39.58,39.52,39.58,20200.0,27.8807,27.9089,27.8666,27.9089,20200.0
2008-01-14 12:15:00,39.57,39.57,39.53,39.54,50000.0,27.9018,27.9018,27.8736,27.8807,50000.0
2008-01-14 12:20:00,39.54,39.58,39.53,39.55,10700.0,27.8807,27.9089,27.8736,27.8877,10700.0
2008-01-14 12:25:00,39.54,39.58,39.52,39.53,10300.0,27.8807,27.9089,27.8666,27.8736,10300.0
2008-01-14 12:30:00,39.53,39.57,39.52,39.56,20100.0,27.8736,27.9018,27.8666,27.8948,20100.0
2008-01-14 12:35:00,39.56,39.57,39.53,39.53,9400.0,27.8948,27.9018,27.8736,27.8736,9400.0
2008-01-14 12:40:00,39.53,39.54,39.47,39.49,55500.0,27.8736,27.8807,27.8313,27.8454,55500.0
2008-01-14 12:45:00,39.5,39.51,39.47,39.48,20800.0,27.8525,27.8595,27.8313,27.8384,20800.0
2008-01-14 12:50:00,39.48,39.53,39.48,39.5,52100.0,27.8384,27.8736,27.8384,27.8525,52100.0
2008-01-14 12:55:00,39.51,39.53,39.47,39.47,34200.0,27.8595,27.8736,27.8313,27.8313,34200.0
2008-01-14 13:00:00,39.48,39.52,39.47,39.47,32700.0,27.8384,27.8666,27.8313,27.8313,32700.0
2008-01-14 13:05:00,39.48,39.49,39.46,39.48,13100.0,27.8384,27.8454,27.8243,27.8384,13100.0
2008-01-14 13:10:00,39.46,39.48,39.43,39.43,15800.0,27.8243,27.8384,27.8031,27.8031,15800.0
2008-01-14 13:15:00,39.43,39.46,39.43,39.44,18100.0,27.8031,27.8243,27.8031,27.8101,18100.0
2008-01-14 13:20:00,39.43,39.46,39.43,39.44,33100.0,27.8031,27.8243,27.8031,27.8101,33100.0
2008-01-14 13:25:00,39.45,39.46,39.28,39.31,283700.0,27.8172,27.8243,27.6973,27.7185,283700.0
2008-01-14 13:30:00,39.3,39.41,39.29,39.41,15600.0,27.7114,27.789,27.7044,27.789,15600.0
2008-01-14 13:35:00,39.42,39.45,39.39,39.45,21700.0,27.796,27.8172,27.7749,27.8172,21700.0
2008-01-14 13:40:00,39.44,39.45,39.4,39.42,26100.0,27.8101,27.8172,27.7819,27.796,26100.0
2008-01-14 13:45:00,39.41,39.42,39.36,39.36,24100.0,27.789,27.796,27.7537,27.7537,24100.0
2008-01-14 13:50:00,39.36,39.39,39.35,39.39,13300.0,27.7537,27.7749,27.7467,27.7749,13300.0
2008-01-14 13:55:00,39.39,39.43,39.38,39.4,26600.0,27.7749,27.8031,27.7678,27.7819,26600.0
2008-01-14 14:00:00,39.4,39.41,39.39,39.4,16800.0,27.7819,27.789,27.7749,27.7819,16800.0
2008-01-14 14:05:00,39.41,39.47,39.4,39.44,33000.0,27.789,27.8313,27.7819,27.8101,33000.0
2008-01-14 14:10:00,39.44,39.47,39.41,39.43,20400.0,27.8101,27.8313,27.789,27.8031,20400.0
2008-01-14 14:15:00,39.43,39.43,39.36,39.39,22000.0,27.8031,27.8031,27.7537,27.7749,22000.0
2008-01-14 14:20:00,39.4,39.42,39.39,39.4,13100.0,27.7819,27.796,27.7749,27.7819,13100.0
2008-01-14 14:25:00,39.39,39.46,39.39,39.46,21600.0,27.7749,27.8243,27.7749,27.8243,21600.0
2008-01-14 14:30:00,39.47,39.51,39.41,39.41,54600.0,27.8313,27.8595,27.789,27.789,54600.0
2008-01-14 14:35:00,39.42,39.51,39.41,39.48,35700.0,27.796,27.8595,27.789,27.8384,35700.0
2008-01-14 14:40:00,39.46,39.53,39.44,39.46,39800.0,27.8243,27.8736,27.8101,27.8243,39800.0
2008-01-14 14:45:00,39.45,39.46,39.36,39.41,43200.0,27.8172,27.8243,27.7537,27.789,43200.0
2008-01-14 14:50:00,39.4,39.41,39.35,39.38,24100.0,27.7819,27.789,27.7467,27.7678,24100.0
2008-01-14 14:55:00,39.39,39.43,39.38,39.42,29600.0,27.7749,27.8031,27.7678,27.796,29600.0
2008-01-14 15:00:00,39.42,39.46,39.38,39.4,51400.0,27.796,27.8243,27.7678,27.7819,51400.0
2008-01-14 15:05:00,39.4,39.42,39.39,39.41,57600.0,27.7819,27.796,27.7749,27.789,57600.0
2008-01-14 15:10:00,39.41,39.43,39.33,39.35,54600.0,27.789,27.8031,27.7326,27.7467,54600.0
2008-01-14 15:15:00,39.35,39.41,39.33,39.38,95400.0,27.7467,27.789,27.7326,27.7678,95400.0
2008-01-14 15:20:00,39.38,39.42,39.34,39.4,105600.0,27.7678,27.796,27.7396,27.7819,105600.0
2008-01-14 15:25:00,39.39,39.44,39.36,39.43,88200.0,27.7749,27.8101,27.7537,27.8031,88200.0
2008-01-14 15:30:00,39.43,39.45,39.37,39.41,106300.0,27.8031,27.8172,27.7608,27.789,106300.0
2008-01-14 15:35:00,39.41,39.41,39.31,39.31,354800.0,27.789,27.789,27.7185,27.7185,354800.0
2008-01-14 15:40:00,39.31,39.56,39.28,39.52,96100.0,27.7185,27.8948,27.6973,27.8666,96100.0
2008-01-14 15:45:00,39.52,39.53,39.44,39.47,70100.0,27.8666,27.8736,27.8101,27.8313,70100.0
2008-01-14 15:50:00,39.49,39.52,39.46,39.49,55300.0,27.8454,27.8666,27.8243,27.8454,55300.0
2008-01-14 15:55:00,39.49,39.49,39.44,39.45,61000.0,27.8454,27.8454,27.8101,27.8172,61000.0
2008-01-15 09:30:00,38.74,39.15,38.74,39.04,157800.0,27.3166,27.6057,27.3166,27.5281,157800.0
2008-01-15 09:35:00,39.02,39.04,38.77,38.99,79500.0,27.514,27.5281,27.3377,27.4928,79500.0
2008-01-15 09:40:00,39.0,39.0,38.87,38.94,100300.0,27.4999,27.4999,27.4082,27.4576,100300.0
2008-01-15 09:45:00,38.94,39.02,38.9,38.95,105900.0,27.4576,27.514,27.4294,27.4646,105900.0
2008-01-15 09:50:00,38.94,38.97,38.75,38.76,89900.0,27.4576,27.4787,27.3236,27.3307,89900.0
2008-01-15 09:55:00,38.75,38.75,38.61,38.62,96200.0,27.3236,27.3236,27.2249,27.2319,96200.0
2008-01-15 10:00:00,38.62,38.69,38.61,38.61,111700.0,27.2319,27.2813,27.2249,27.2249,111700.0
2008-01-15 10:05:00,38.62,38.67,38.61,38.64,54800.0,27.2319,27.2672,27.2249,27.246,54800.0
2008-01-15 10:10:00,38.66,38.72,38.64,38.65,76900.0,27.2602,27.3025,27.246,27.2531,76900.0
2008-01-15 10:15:00,38.65,38.69,38.61,38.66,83600.0,27.2531,27.2813,27.2249,27.2602,83600.0
2008-01-15 10:20:00,38.66,38.7,38.56,38.65,88600.0,27.2602,27.2884,27.1896,27.2531,88600.0
2008-01-15 10:25:00,38.64,38.71,38.62,38.66,89100.0,27.246,27.2954,27.2319,27.2602,89100.0
2008-01-15 10:30:00,38.64,38.71,38.55,38.56,190500.0,27.246,27.2954,27.1826,27.1896,190500.0
2008-01-15 10:35:00,38.56,38.58,38.46,38.48,107200.0,27.1896,27.2037,27.1191,27.1332,107200.0
2008-01-15 10:40:00,38.49,38.51,38.38,38.4,52200.0,27.1403,27.1544,27.0627,27.0768,52200.0
2008-01-15 10:45:00,38.41,38.54,38.4,38.53,74300.0,27.0839,27.1755,27.0768,27.1685,74300.0
2008-01-15 10:50:00,38.54,38.85,38.49,38.66,184600.0,27.1755,27.3941,27.1403,27.2602,184600.0
2008-01-15 10:55:00,38.65,38.65,38.56,38.57,67900.0,27.2531,27.2531,27.1896,27.1967,67900.0
2008-01-15 11:00:00,38.58,38.69,38.56,38.63,62500.0,27.2037,27.2813,27.1896,27.239,62500.0
2008-01-15 11:05:00,38.64,38.74,38.63,38.71,93500.0,27.246,27.3166,27.239,27.2954,93500.0
2008-01-15 11:10:00,38.71,38.77,38.7,38.73,60500.0,27.2954,27.3377,27.2884,27.3095,60500.0
2008-01-15 11:15:00,38.74,38.75,38.66,38.71,47800.0,27.3166,27.3236,27.2602,27.2954,47800.0
2008-01-15 11:20:00,38.71,38.76,38.65,38.65,89600.0,27.2954,27.3307,27.2531,27.2531,89600.0
2008-01-15 11:25:00,38.65,38.66,38.61,38.61,28500.0,27.2531,27.2602,27.2249,27.2249,28500.0
2008-01-15 11:30:00,38.62,38.65,38.59,38.65,36200.0,27.2319,27.2531,27.2108,27.2531,36200.0
2008-01-15 11:35:00,38.65,38.66,38.45,38.47,60500.0,27.2531,27.2602,27.1121,27.1262,60500.0
2008-01-15 11:40:00,38.47,38.51,38.38,38.4,48000.0,27.1262,27.1544,27.0627,27.0768,48000.0
2008-01-15 11:45:00,38.41,38.5,38.37,38.44,40600.0,27.0839,27.1473,27.0557,27.105,40600.0
2008-01-15 11:50:00,38.43,38.51,38.39,38.47,23900.0,27.098,27.1544,27.0698,27.1262,23900.0
2008-01-15 11:55:00,38.47,38.61,38.45,38.61,15000.0,27.1262,27.2249,27.1121,27.2249,15000.0
2008-01-15 12:00:00,38.62,38.7,38.57,38.68,27000.0,27.2319,27.2884,27.1967,27.2743,27000.0
2008-01-15 12:05:00,38.67,38.75,38.65,38.73,44600.0,27.2672,27.3236,27.2531,27.3095,44600.0
2008-01-15 12:10:00,38.73,38.93,38.72,38.9,223500.0,27.3095,27.4505,27.3025,27.4294,223500.0
2008-01-15 12:15:00,38.9,39.0,38.86,38.87,158200.0,27.4294,27.4999,27.4012,27.4082,158200.0
2008-01-15 12:20:00,38.86,38.95,38.86,38.91,61500.0,27.4012,27.4646,27.4012,27.4364,61500.0
2008-01-15 12:25:00,38.92,39.03,38.9,39.01,100700.0,27.4435,27.521,27.4294,27.5069,100700.0
2008-01-15 12:30:00,39.01,39.07,38.98,39.04,118700.0,27.5069,27.5493,27.4858,27.5281,118700.0
2008-01-15 12:35:00,39.04,39.07,38.98,38.98,75500.0,27.5281,27.5493,27.4858,27.4858,75500.0
2008-01-15 12:40:00,38.98,39.07,38.95,39.04,31900.0,27.4858,27.5493,27.4646,27.5281,31900.0
2008-01-15 12:45:00,39.03,39.11,38.98,39.11,27700.0,27.521,27.5775,27.4858,27.5775,27700.0
2008-01-15 12:50:00,39.09,39.13,39.06,39.09,25300.0,27.5634,27.5916,27.5422,27.5634,25300.0
2008-01-15 12:55:00,39.1,39.11,38.95,39.07,35100.0,27.5704,27.5775,27.4646,27.5493,35100.0
2008-01-15 13:00:00,39.08,39.11,39.05,39.08,29100.0,27.5563,27.5775,27.5352,27.5563,29100.0
2008-01-15 13:05:00,39.07,39.12,39.07,39.11,40800.0,27.5493,27.5845,27.5493,27.5775,40800.0
2008-01-15 13:10:00,39.1,39.12,39.09,39.11,41200.0,27.5704,27.5845,27.5634,27.5775,41200.0
2008-01-15 13:15:00,39.11,39.12,39.05,39.05,31700.0,27.5775,27.5845,27.5352,27.5352,31700.0
2008-01-15 13:20:00,39.06,39.06,38.93,38.93,23000.0,27.5422,27.5422,27.4505,27.4505,23000.0
2008-01-15 13:25:00,38.93,38.94,38.8,38.82,37900.0,27.4505,27.4576,27.3589,27.373,37900.0
2008-01-15 13:30:00,38.82,38.86,38.82,38.86,39700.0,27.373,27.4012,27.373,27.4012,39700.0
2008-01-15 13:35:00,38.86,38.89,38.83,38.86,46400.0,27.4012,27.4223,27.38,27.4012,46400.0
2008-01-15 13:40:00,38.86,38.91,38.84,38.89,44400.0,27.4012,27.4364,27.3871,27.4223,44400.0
2008-01-15 13:45:00,38.89,38.9,38.83,38.86,31500.0,27.4223,27.4294,27.38,27.4012,31500.0
2008-01-15 13:50:00,38.86,38.86,38.77,38.77,97800.0,27.4012,27.4012,27.3377,27.3377,97800.0
2008-01-15 13:55:00,38.78,38.93,38.76,38.92,33100.0,27.3448,27.4505,27.3307,27.4435,33100.0
2008-01-15 14:00:00,38.93,38.98,38.91,38.97,29400.0,27.4505,27.4858,27.4364,27.4787,29400.0
2008-01-15 14:05:00,38.98,39.04,38.97,39.01,37400.0,27.4858,27.5281,27.4787,27.5069,37400.0
2008-01-15 14:10:00,39.02,39.22,39.02,39.22,44600.0,27.514,27.655,27.514,27.655,44600.0
2008-01-15 14:15:00,39.21,39.28,39.2,39.27,57400.0,27.648,27.6973,27.6409,27.6903,57400.0
2008-01-15 14:20:00,39.27,39.27,39.18,39.2,61600.0,27.6903,27.6903,27.6268,27.6409,61600.0
2008-01-15 14:25:00,39.2,39.2,39.15,39.2,35000.0,27.6409,27.6409,27.6057,27.6409,35000.0
2008-01-15 14:30:00,39.2,39.2,39.14,39.16,39500.0,27.6409,27.6409,27.5986,27.6127,39500.0
2008-01-15 14:35:00,39.17,39.17,39.09,39.14,60100.0,27.6198,27.6198,27.5634,27.5986,60100.0
2008-01-15 14:40:00,39.16,39.2,39.12,39.17,60400.0,27.6127,27.6409,27.5845,27.6198,60400.0
2008-01-15 14:45:00,39.18,39.19,39.07,39.08,30600.0,27.6268,27.6339,27.5493,27.5563,30600.0
2008-01-15 14:50:00,39.08,39.16,39.07,39.11,43200.0,27.5563,27.6127,27.5493,27.5775,43200.0
2008-01-15 14:55:00,39.11,39.14,39.01,39.05,43400.0,27.5775,27.5986,27.5069,27.5352,43400.0
2008-01-15 15:00:00,39.04,39.06,38.92,38.94,32700.0,27.5281,27.5422,27.4435,27.4576,32700.0
2008-01-15 15:05:00,38.94,39.01,38.93,38.98,19300.0,27.4576,27.5069,27.4505,27.4858,19300.0
2008-01-15 15:10:00,38.99,39.0,38.93,38.96,32600.0,27.4928,27.4999,27.4505,27.4717,32600.0
2008-01-15 15:15:00,38.95,38.97,38.89,38.92,41800.0,27.4646,27.4787,27.4223,27.4435,41800.0
2008-01-15 15:20:00,38.92,39.06,38.9,39.05,54400.0,27.4435,27.5422,27.4294,27.5352,54400.0
2008-01-15 15:25:00,39.06,39.22,39.05,39.21,62100.0,27.5422,27.655,27.5352,27.648,62100.0
2008-01-15 15:30:00,39.21,39.23,39.15,39.21,104100.0,27.648,27.6621,27.6057,27.648,104100.0
2008-01-15 15:35:00,39.21,39.29,39.2,39.23,102500.0,27.648,27.7044,27.6409,27.6621,102500.0
2008-01-15 15:40:00,39.23,39.23,39.1,39.11,96500.0,27.6621,27.6621,27.5704,27.5775,96500.0
2008-01-15 15:45:00,39.1,39.11,39.03,39.08,70000.0,27.5704,27.5775,27.521,27.5563,70000.0
2008-01-15 15:50:00,39.08,39.09,39.04,39.05,91800.0,27.5563,27.5634,27.5281,27.5352,91800.0
2008-01-15 15:55:00,39.04,39.04,38.93,38.97,153600.0,27.5281,27.5281,27.4505,27.4787,153600.0
2008-01-16 09:30:00,39.12,39.46,39.12,39.26,105100.0,27.5845,27.8243,27.5845,27.6832,105100.0
2008-01-16 09:35:00,39.26,39.3,39.17,39.22,81500.0,27.6832,27.7114,27.6198,27.655,81500.0
2008-01-16 09:40:00,39.22,39.53,39.22,39.44,76400.0,27.655,27.8736,27.655,27.8101,76400.0
2008-01-16 09:45:00,39.44,39.46,39.39,39.43,68900.0,27.8101,27.8243,27.7749,27.8031,68900.0
2008-01-16 09:50:00,39.42,39.43,39.22,39.22,98000.0,27.796,27.8031,27.655,27.655,98000.0
2008-01-16 09:55:00,39.22,39.29,39.13,39.13,123800.0,27.655,27.7044,27.5916,27.5916,123800.0
2008-01-16 10:00:00,39.13,39.26,39.13,39.15,52100.0,27.5916,27.6832,27.5916,27.6057,52100.0
2008-01-16 10:05:00,39.15,39.2,38.95,39.02,88800.0,27.6057,27.6409,27.4646,27.514,88800.0
2008-01-16 10:10:00,39.02,39.06,38.91,38.92,56800.0,27.514,27.5422,27.4364,27.4435,56800.0
2008-01-16 10:15:00,38.92,38.94,38.83,38.91,66300.0,27.4435,27.4576,27.38,27.4364,66300.0
2008-01-16 10:20:00,38.9,38.95,38.88,38.94,45700.0,27.4294,27.4646,27.4153,27.4576,45700.0
2008-01-16 10:25:00,38.93,38.95,38.79,38.8,56100.0,27.4505,27.4646,27.3518,27.3589,56100.0
2008-01-16 10:30:00,38.79,38.96,38.77,38.95,117000.0,27.3518,27.4717,27.3377,27.4646,117000.0
2008-01-16 10:35:00,38.94,39.1,38.88,39.06,124700.0,27.4576,27.5704,27.4153,27.5422,124700.0
2008-01-16 10:40:00,39.06,39.1,38.95,38.98,130300.0,27.5422,27.5704,27.4646,27.4858,130300.0
2008-01-16 10:45:00,38.98,39.05,38.92,39.01,30300.0,27.4858,27.5352,27.4435,27.5069,30300.0
2008-01-16 10:50:00,39.02,39.04,38.83,38.88,97600.0,27.514,27.5281,27.38,27.4153,97600.0
2008-01-16 10:55:00,38.84,38.89,38.78,38.87,72000.0,27.3871,27.4223,27.3448,27.4082,72000.0
2008-01-16 11:00:00,38.87,38.9,38.83,38.89,43300.0,27.4082,27.4294,27.38,27.4223,43300.0
2008-01-16 11:05:00,38.9,39.09,38.86,39.05,52600.0,27.4294,27.5634,27.4012,27.5352,52600.0
2008-01-16 11:10:00,39.04,39.06,38.98,38.99,71600.0,27.5281,27.5422,27.4858,27.4928,71600.0
2008-01-16 11:15:00,39.0,39.08,38.98,39.07,33900.0,27.4999,27.5563,27.4858,27.5493,33900.0
2008-01-16 11:20:00,39.06,39.12,39.0,39.09,91400.0,27.5422,27.5845,27.4999,27.5634,91400.0
2008-01-16 11:25:00,39.08,39.27,39.08,39.25,83100.0,27.5563,27.6903,27.5563,27.6762,83100.0
2008-01-16 11:30:00,39.25,39.27,39.19,39.26,46700.0,27.6762,27.6903,27.6339,27.6832,46700.0
2008-01-16 11:35:00,39.27,39.27,39.14,39.17,137400.0,27.6903,27.6903,27.5986,27.6198,137400.0
2008-01-16 11:40:00,39.17,39.2,39.13,39.17,30000.0,27.6198,27.6409,27.5916,27.6198,30000.0
2008-01-16 11:45:00,39.17,39.26,39.17,39.24,37300.0,27.6198,27.6832,27.6198,27.6691,37300.0
2008-01-16 11:50:00,39.24,39.34,39.19,39.34,71900.0,27.6691,27.7396,27.6339,27.7396,71900.0
2008-01-16 11:55:00,39.34,39.41,39.3,39.39,50600.0,27.7396,27.789,27.7114,27.7749,50600.0
2008-01-16 12:00:00,39.39,39.5,39.38,39.44,45500.0,27.7749,27.8525,27.7678,27.8101,45500.0
2008-01-16 12:05:00,39.45,39.56,39.41,39.56,51700.0,27.8172,27.8948,27.789,27.8948,51700.0
2008-01-16 12:10:00,39.56,39.57,39.44,39.45,38800.0,27.8948,27.9018,27.8101,27.8172,38800.0
2008-01-16 12:15:00,39.45,39.55,39.43,39.46,68200.0,27.8172,27.8877,27.8031,27.8243,68200.0
2008-01-16 12:20:00,39.46,39.5,39.43,39.45,21000.0,27.8243,27.8525,27.8031,27.8172,21000.0
2008-01-16 12:25:00,39.46,39.55,39.45,39.54,23600.0,27.8243,27.8877,27.8172,27.8807,23600.0
2008-01-16 12:30:00,39.55,39.62,39.5,39.59,61500.0,27.8877,27.9371,27.8525,27.9159,61500.0
2008-01-16 12:35:00,39.6,39.61,39.49,39.56,36000.0,27.923,27.93,27.8454,27.8948,36000.0
2008-01-16 12:40:00,39.57,39.6,39.54,39.6,30100.0,27.9018,27.923,27.8807,27.923,30100.0
2008-01-16 12:45:00,39.6,39.6,39.46,39.46,38000.0,27.923,27.923,27.8243,27.8243,38000.0
2008-01-16 12:50:00,39.45,39.5,39.42,39.42,29700.0,27.8172,27.8525,27.796,27.796,29700.0
2008-01-16 12:55:00,39.42,39.44,39.38,39.39,35600.0,27.796,27.8101,27.7678,27.7749,35600.0
2008-01-16 13:00:00,39.39,39.56,39.39,39.52,48100.0,27.7749,27.8948,27.7749,27.8666,48100.0
2008-01-16 13:05:00,39.52,39.52,39.46,39.46,29700.0,27.8666,27.8666,27.8243,27.8243,29700.0
2008-01-16 13:10:00,39.44,39.44,39.37,39.4,55000.0,27.8101,27.8101,27.7608,27.7819,55000.0
2008-01-16 13:15:00,39.4,39.45,39.34,39.37,131800.0,27.7819,27.8172,27.7396,27.7608,131800.0
2008-01-16 13:20:00,39.37,39.42,39.26,39.28,547400.0,27.7608,27.796,27.6832,27.6973,547400.0
2008-01-16 13:25:00,39.28,39.32,39.24,39.25,52500.0,27.6973,27.7255,27.6691,27.6762,52500.0
2008-01-16 13:30:00,39.24,39.25,39.19,39.24,54800.0,27.6691,27.6762,27.6339,27.6691,54800.0
2008-01-16 13:35:00,39.24,39.32,39.2,39.23,90600.0,27.6691,27.7255,27.6409,27.6621,90600.0
2008-01-16 13:40:00,39.23,39.27,39.19,39.27,61100.0,27.6621,27.6903,27.6339,27.6903,61100.0
2008-01-16 13:45:00,39.27,39.33,39.23,39.25,155400.0,27.6903,27.7326,27.6621,27.6762,155400.0
2008-01-16 13:50:00,39.26,39.3,39.2,39.3,72700.0,27.6832,27.7114,27.6409,27.7114,72700.0
2008-01-16 13:55:00,39.3,39.42,39.3,39.39,73700.0,27.7114,27.796,27.7114,27.7749,73700.0
2008-01-16 14:00:00,39.4,39.47,39.26,39.46,124700.0,27.7819,27.8313,27.6832,27.8243,124700.0
2008-01-16 14:05:00,39.45,39.47,39.35,39.45,64100.0,27.8172,27.8313,27.7467,27.8172,64100.0
2008-01-16 14:10:00,39.45,39.55,39.42,39.46,47800.0,27.8172,27.8877,27.796,27.8243,47800.0
2008-01-16 14:15:00,39.46,39.52,39.41,39.48,40300.0,27.8243,27.8666,27.789,27.8384,40300.0
2008-01-16 14:20:00,39.48,39.55,39.4,39.43,57800.0,27.8384,27.8877,27.7819,27.8031,57800.0
2008-01-16 14:25:00,39.43,39.51,39.37,39.51,64200.0,27.8031,27.8595,27.7608,27.8595,64200.0
2008-01-16 14:30:00,39.51,39.56,39.46,39.5,93700.0,27.8595,27.8948,27.8243,27.8525,93700.0
2008-01-16 14:35:00,39.51,39.65,39.45,39.63,134100.0,27.8595,27.9582,27.8172,27.9441,134100.0
2008-01-16 14:40:00,39.6,39.74,39.6,39.74,71900.0,27.923,28.0217,27.923,28.0217,71900.0
2008-01-16 14:45:00,39.74,39.81,39.74,39.79,95000.0,28.0217,28.071,28.0217,28.0569,95000.0
2008-01-16 14:50:00,39.8,39.8,39.72,39.73,53700.0,28.064,28.064,28.0076,28.0146,53700.0
2008-01-16 14:55:00,39.73,39.73,39.58,39.6,69400.0,28.0146,28.0146,27.9089,27.923,69400.0
2008-01-16 15:00:00,39.62,39.74,39.61,39.72,86700.0,27.9371,28.0217,27.93,28.0076,86700.0
2008-01-16 15:05:00,39.73,39.8,39.69,39.79,122700.0,28.0146,28.064,27.9864,28.0569,122700.0
2008-01-16 15:10:00,39.79,39.88,39.71,39.88,151700.0,28.0569,28.1204,28.0005,28.1204,151700.0
2008-01-16 15:15:00,39.88,40.06,39.86,40.0,136100.0,28.1204,28.2473,28.1063,28.205,136100.0
2008-01-16 15:20:00,40.0,40.0,39.82,39.86,175800.0,28.205,28.205,28.0781,28.1063,175800.0
2008-01-16 15:25:00,39.86,39.9,39.81,39.83,135100.0,28.1063,28.1345,28.071,28.0851,135100.0
2008-01-16 15:30:00,39.9,39.95,39.83,39.94,150600.0,28.1345,28.1698,28.0851,28.1627,150600.0
2008-01-16 15:35:00,39.95,40.08,39.89,39.97,422300.0,28.1698,28.2614,28.1275,28.1839,422300.0
2008-01-16 15:40:00,39.97,39.99,39.81,39.86,180900.0,28.1839,28.198,28.071,28.1063,180900.0
2008-01-16 15:45:00,39.85,39.89,39.67,39.7,131800.0,28.0993,28.1275,27.9723,27.9935,131800.0
2008-01-16 15:50:00,39.7,39.7,39.56,39.58,183100.0,27.9935,27.9935,27.8948,27.9089,183100.0
2008-01-16 15:55:00,39.58,39.61,39.53,39.57,157600.0,27.9089,27.93,27.8736,27.9018,157600.0
2008-01-17 09:30:00,39.99,39.99,39.51,39.54,108400.0,28.198,28.198,27.8595,27.8807,108400.0
2008-01-17 09:35:00,39.54,39.59,39.4,39.47,64100.0,27.8807,27.9159,27.7819,27.8313,64100.0
2008-01-17 09:40:00,39.47,39.59,39.45,39.59,116600.0,27.8313,27.9159,27.8172,27.9159,116600.0
2008-01-17 09:45:00,39.58,39.69,39.5,39.61,99100.0,27.9089,27.9864,27.8525,27.93,99100.0
2008-01-17 09:50:00,39.61,39.67,39.48,39.52,85900.0,27.93,27.9723,27.8384,27.8666,85900.0
2008-01-17 09:55:00,39.5,39.55,39.42,39.49,57200.0,27.8525,27.8877,27.796,27.8454,57200.0
2008-01-17 10:00:00,39.49,39.51,39.2,39.21,105100.0,27.8454,27.8595,27.6409,27.648,105100.0
2008-01-17 10:05:00,39.2,39.37,39.18,39.26,52000.0,27.6409,27.7608,27.6268,27.6832,52000.0
2008-01-17 10:10:00,39.26,39.26,39.1,39.19,33500.0,27.6832,27.6832,27.5704,27.6339,33500.0
2008-01-17 10:15:00,39.17,39.18,38.8,38.85,102400.0,27.6198,27.6268,27.3589,27.3941,102400.0
2008-01-17 10:20:00,38.84,38.94,38.8,38.92,140700.0,27.3871,27.4576,27.3589,27.4435,140700.0
2008-01-17 10:25:00,38.91,38.92,38.84,38.84,50000.0,27.4364,27.4435,27.3871,27.3871,50000.0
2008-01-17 10:30:00,38.85,38.85,38.57,38.59,97600.0,27.3941,27.3941,27.1967,27.2108,97600.0
2008-01-17 10:35:00,38.59,38.84,38.58,38.83,75900.0,27.2108,27.3871,27.2037,27.38,75900.0
2008-01-17 10:40:00,38.83,38.97,38.78,38.88,48500.0,27.38,27.4787,27.3448,27.4153,48500.0
2008-01-17 10:45:00,38.89,39.0,38.89,38.94,36000.0,27.4223,27.4999,27.4223,27.4576,36000.0
2008-01-17 10:50:00,38.92,38.94,38.8,38.91,57800.0,27.4435,27.4576,27.3589,27.4364,57800.0
2008-01-17 10:55:00,38.94,39.09,38.88,39.0,54500.0,27.4576,27.5634,27.4153,27.4999,54500.0
2008-01-17 11:00:00,39.0,39.1,39.0,39.05,53300.0,27.4999,27.5704,27.4999,27.5352,53300.0
2008-01-17 11:05:00,39.05,39.21,39.03,39.17,33200.0,27.5352,27.648,27.521,27.6198,33200.0
2008-01-17 11:10:00,39.14,39.14,39.0,39.13,26800.0,27.5986,27.5986,27.4999,27.5916,26800.0
2008-01-17 11:15:00,39.12,39.13,38.95,38.96,27700.0,27.5845,27.5916,27.4646,27.4717,27700.0
2008-01-17 11:20:00,38.96,39.0,38.83,38.93,35800.0,27.4717,27.4999,27.38,27.4505,35800.0
2008-01-17 11:25:00,38.9,38.94,38.87,38.92,31300.0,27.4294,27.4576,27.4082,27.4435,31300.0
2008-01-17 11:30:00,38.93,38.93,38.8,38.82,23100.0,27.4505,27.4505,27.3589,27.373,23100.0
2008-01-17 11:35:00,38.81,38.89,38.7,38.72,28000.0,27.3659,27.4223,27.2884,27.3025,28000.0
2008-01-17 11:40:00,38.69,38.81,38.66,38.77,32800.0,27.2813,27.3659,27.2602,27.3377,32800.0
2008-01-17 11:45:00,38.78,38.93,38.76,38.91,20900.0,27.3448,27.4505,27.3307,27.4364,20900.0
2008-01-17 11:50:00,38.92,38.96,38.76,38.77,19700.0,27.4435,27.4717,27.3307,27.3377,19700.0
2008-01-17 11:55:00,38.78,38.86,38.76,38.76,16400.0,27.3448,27.4012,27.3307,27.3307,16400.0
2008-01-17 12:00:00,38.76,38.78,38.7,38.75,39100.0,27.3307,27.3448,27.2884,27.3236,39100.0
2008-01-17 12:05:00,38.75,38.79,38.71,38.73,26100.0,27.3236,27.3518,27.2954,27.3095,26100.0
2008-01-17 12:10:00,38.73,38.8,38.71,38.73,75900.0,27.3095,27.3589,27.2954,27.3095,75900.0
2008-01-17 12:15:00,38.73,38.75,38.65,38.71,81300.0,27.3095,27.3236,27.2531,27.2954,81300.0
2008-01-17 12:20:00,38.71,38.73,38.58,38.59,61800.0,27.2954,27.3095,27.2037,27.2108,61800.0
2008-01-17 12:25:00,38.59,38.74,38.58,38.74,13800.0,27.2108,27.3166,27.2037,27.3166,13800.0
2008-01-17 12:30:00,38.74,38.77,38.67,38.77,28800.0,27.3166,27.3377,27.2672,27.3377,28800.0
2008-01-17 12:35:00,38.77,38.8,38.75,38.78,31600.0,27.3377,27.3589,27.3236,27.3448,31600.0
2008-01-17 12:40:00,38.79,38.83,38.76,38.8,10800.0,27.3518,27.38,27.3307,27.3589,10800.0
2008-01-17 12:45:00,38.81,38.88,38.8,38.83,7600.0,27.3659,27.4153,27.3589,27.38,7600.0
2008-01-17 12:50:00,38.8,38.88,38.75,38.77,10100.0,27.3589,27.4153,27.3236,27.3377,10100.0
2008-01-17 12:55:00,38.74,38.78,38.7,38.74,88900.0,27.3166,27.3448,27.2884,27.3166,88900.0
2008-01-17 13:00:00,38.72,38.72,38.61,38.61,15200.0,27.3025,27.3025,27.2249,27.2249,15200.0
2008-01-17 13:05:00,38.6,38.67,38.6,38.63,20800.0,27.2178,27.2672,27.2178,27.239,20800.0
2008-01-17 13:10:00,38.64,38.75,38.61,38.75,23100.0,27.246,27.3236,27.2249,27.3236,23100.0
2008-01-17 13:15:00,38.75,38.86,38.74,38.82,73200.0,27.3236,27.4012,27.3166,27.373,73200.0
2008-01-17 13:20:00,38.82,38.87,38.71,38.71,40600.0,27.373,27.4082,27.2954,27.2954,40600.0
2008-01-17 13:25:00,38.71,38.79,38.66,38.66,23200.0,27.2954,27.3518,27.2602,27.2602,23200.0
2008-01-17 13:30:00,38.66,38.77,38.65,38.76,25600.0,27.2602,27.3377,27.2531,27.3307,25600.0
2008-01-17 13:35:00,38.74,38.8,38.72,38.73,24300.0,27.3166,27.3589,27.3025,27.3095,24300.0
2008-01-17 13:40:00,38.75,38.79,38.71,38.73,47300.0,27.3236,27.3518,27.2954,27.3095,47300.0
2008-01-17 13:45:00,38.72,38.76,38.61,38.64,18500.0,27.3025,27.3307,27.2249,27.246,18500.0
2008-01-17 13:50:00,38.64,38.66,38.6,38.63,11100.0,27.246,27.2602,27.2178,27.239,11100.0
2008-01-17 13:55:00,38.63,38.71,38.6,38.68,21000.0,27.239,27.2954,27.2178,27.2743,21000.0
2008-01-17 14:00:00,38.67,38.95,38.62,38.67,29500.0,27.2672,27.4646,27.2319,27.2672,29500.0
2008-01-17 14:05:00,38.65,38.78,38.64,38.65,14200.0,27.2531,27.3448,27.246,27.2531,14200.0
2008-01-17 14:10:00,38.65,38.66,38.6,38.63,15900.0,27.2531,27.2602,27.2178,27.239,15900.0
2008-01-17 14:15:00,38.61,38.66,38.57,38.66,36000.0,27.2249,27.2602,27.1967,27.2602,36000.0
2008-01-17 14:20:00,38.66,38.68,38.57,38.62,29300.0,27.2602,27.2743,27.1967,27.2319,29300.0
2008-01-17 14:25:00,38.63,38.65,38.48,38.48,29200.0,27.239,27.2531,27.1332,27.1332,29200.0
2008-01-17 14:30:00,38.47,38.49,38.34,38.38,83600.0,27.1262,27.1403,27.0345,27.0627,83600.0
2008-01-17 14:35:00,38.37,38.37,38.3,38.34,29300.0,27.0557,27.0557,27.0063,27.0345,29300.0
2008-01-17 14:40:00,38.32,38.35,38.25,38.27,69800.0,27.0204,27.0416,26.9711,26.9852,69800.0
2008-01-17 14:45:00,38.29,38.51,38.26,38.51,46300.0,26.9993,27.1544,26.9781,27.1544,46300.0
2008-01-17 14:50:00,38.51,38.63,38.45,38.57,44100.0,27.1544,27.239,27.1121,27.1967,44100.0
2008-01-17 14:55:00,38.57,38.66,38.5,38.59,134200.0,27.1967,27.2602,27.1473,27.2108,134200.0
2008-01-17 15:00:00,38.57,38.59,38.47,38.51,71800.0,27.1967,27.2108,27.1262,27.1544,71800.0
2008-01-17 15:05:00,38.5,38.74,38.45,38.65,93800.0,27.1473,27.3166,27.1121,27.2531,93800.0
2008-01-17 15:10:00,38.66,38.7,38.55,38.63,37800.0,27.2602,27.2884,27.1826,27.239,37800.0
2008-01-17 15:15:00,38.64,38.66,38.54,38.62,54300.0,27.246,27.2602,27.1755,27.2319,54300.0
2008-01-17 15:20:00,38.61,38.61,38.44,38.46,62300.0,27.2249,27.2249,27.105,27.1191,62300.0
2008-01-17 15:25:00,38.46,38.47,38.3,38.31,51000.0,27.1191,27.1262,27.0063,27.0134,51000.0
2008-01-17 15:30:00,38.31,38.35,38.19,38.35,129000.0,27.0134,27.0416,26.9287,27.0416,129000.0
2008-01-17 15:35:00,38.35,38.43,38.29,38.3,161500.0,27.0416,27.098,26.9993,27.0063,161500.0
2008-01-17 15:40:00,38.3,38.33,38.26,38.27,170900.0,27.0063,27.0275,26.9781,26.9852,170900.0
2008-01-17 15:45:00,38.26,38.27,38.08,38.12,223400.0,26.9781,26.9852,26.8512,26.8794,223400.0
2008-01-17 15:50:00,38.12,38.2,38.08,38.11,286300.0,26.8794,26.9358,26.8512,26.8723,286300.0
2008-01-17 15:55:00,38.1,38.14,38.05,38.1,197000.0,26.8653,26.8935,26.83,26.8653,197000.0
2008-01-18 09:30:00,39.03,39.26,38.82,38.98,431500.0,27.521,27.6832,27.373,27.4858,431500.0
2008-01-18 09:35:00,38.96,39.01,38.81,38.97,130600.0,27.4717,27.5069,27.3659,27.4787,130600.0
2008-01-18 09:40:00,38.97,38.99,38.86,38.88,152200.0,27.4787,27.4928,27.4012,27.4153,152200.0
2008-01-18 09:45:00,38.88,38.88,38.72,38.77,95800.0,27.4153,27.4153,27.3025,27.3377,95800.0
2008-01-18 09:50:00,38.78,38.8,38.54,38.54,96400.0,27.3448,27.3589,27.1755,27.1755,96400.0
2008-01-18 09:55:00,38.55,38.58,38.44,38.45,102200.0,27.1826,27.2037,27.105,27.1121,102200.0
2008-01-18 10:00:00,38.45,38.59,38.43,38.49,153900.0,27.1121,27.2108,27.098,27.1403,153900.0
2008-01-18 10:05:00,38.49,38.51,38.28,38.36,100800.0,27.1403,27.1544,26.9922,27.0486,100800.0
2008-01-18 10:10:00,38.34,38.7,38.34,38.66,141300.0,27.0345,27.2884,27.0345,27.2602,141300.0
2008-01-18 10:15:00,38.65,38.72,38.44,38.49,98800.0,27.2531,27.3025,27.105,27.1403,98800.0
2008-01-18 10:20:00,38.48,38.63,38.44,38.61,125100.0,27.1332,27.239,27.105,27.2249,125100.0
2008-01-18 10:25:00,38.6,38.62,38.38,38.4,65800.0,27.2178,27.2319,27.0627,27.0768,65800.0
2008-01-18 10:30:00,38.41,38.45,38.34,38.42,114700.0,27.0839,27.1121,27.0345,27.0909,114700.0
2008-01-18 10:35:00,38.42,38.46,38.23,38.23,89100.0,27.0909,27.1191,26.9569,26.9569,89100.0
2008-01-18 10:40:00,38.23,38.29,38.09,38.17,83300.0,26.9569,26.9993,26.8582,26.9146,83300.0
2008-01-18 10:45:00,38.16,38.35,38.14,38.33,35000.0,26.9076,27.0416,26.8935,27.0275,35000.0
2008-01-18 10:50:00,38.35,38.42,38.31,38.41,77100.0,27.0416,27.0909,27.0134,27.0839,77100.0
2008-01-18 10:55:00,38.42,38.65,38.4,38.65,48600.0,27.0909,27.2531,27.0768,27.2531,48600.0
2008-01-18 11:00:00,38.64,38.75,38.59,38.72,96700.0,27.246,27.3236,27.2108,27.3025,96700.0
2008-01-18 11:05:00,38.74,38.74,38.58,38.62,53900.0,27.3166,27.3166,27.2037,27.2319,53900.0
2008-01-18 11:10:00,38.62,38.71,38.55,38.55,55700.0,27.2319,27.2954,27.1826,27.1826,55700.0
2008-01-18 11:15:00,38.55,38.69,38.5,38.69,86400.0,27.1826,27.2813,27.1473,27.2813,86400.0
2008-01-18 11:20:00,38.69,38.7,38.43,38.56,58600.0,27.2813,27.2884,27.098,27.1896,58600.0
2008-01-18 11:25:00,38.56,38.8,38.56,38.8,44400.0,27.1896,27.3589,27.1896,27.3589,44400.0
2008-01-18 11:30:00,38.78,38.78,38.57,38.58,48700.0,27.3448,27.3448,27.1967,27.2037,48700.0
2008-01-18 11:35:00,38.6,38.66,38.39,38.56,77900.0,27.2178,27.2602,27.0698,27.1896,77900.0
2008-01-18 11:40:00,38.55,38.58,38.18,38.28,112400.0,27.1826,27.2037,26.9217,26.9922,112400.0
2008-01-18 11:45:00,38.28,38.32,38.13,38.21,97900.0,26.9922,27.0204,26.8864,26.9428,97900.0
2008-01-18 11:50:00,38.23,38.29,37.9,37.99,167600.0,26.9569,26.9993,26.7243,26.7877,167600.0
2008-01-18 11:55:00,37.98,38.07,37.7,38.04,158800.0,26.7807,26.8441,26.5832,26.823,158800.0
2008-01-18 12:00:00,38.05,38.42,38.03,38.4,136700.0,26.83,27.0909,26.8159,27.0768,136700.0
2008-01-18 12:05:00,38.41,38.42,38.26,38.29,55800.0,27.0839,27.0909,26.9781,26.9993,55800.0
2008-01-18 12:10:00,38.3,38.42,38.27,38.35,41000.0,27.0063,27.0909,26.9852,27.0416,41000.0
2008-01-18 12:15:00,38.36,38.38,38.27,38.27,25700.0,27.0486,27.0627,26.9852,26.9852,25700.0
2008-01-18 12:20:00,38.27,38.28,38.17,38.25,35100.0,26.9852,26.9922,26.9146,26.9711,35100.0
2008-01-18 12:25:00,38.26,38.45,38.23,38.43,53600.0,26.9781,27.1121,26.9569,27.098,53600.0
2008-01-18 12:30:00,38.45,38.51,38.41,38.41,57400.0,27.1121,27.1544,27.0839,27.0839,57400.0
2008-01-18 12:35:00,38.41,38.42,38.33,38.36,41200.0,27.0839,27.0909,27.0275,27.0486,41200.0
2008-01-18 12:40:00,38.37,38.38,38.26,38.31,21700.0,27.0557,27.0627,26.9781,27.0134,21700.0
2008-01-18 12:45:00,38.3,38.45,38.3,38.45,17800.0,27.0063,27.1121,27.0063,27.1121,17800.0
2008-01-18 12:50:00,38.44,38.5,38.37,38.41,63900.0,27.105,27.1473,27.0557,27.0839,63900.0
2008-01-18 12:55:00,38.41,38.5,38.35,38.45,47900.0,27.0839,27.1473,27.0416,27.1121,47900.0
2008-01-18 13:00:00,38.43,38.54,38.36,38.54,28500.0,27.098,27.1755,27.0486,27.1755,28500.0
2008-01-18 13:05:00,38.55,38.55,38.42,38.44,34100.0,27.1826,27.1826,27.0909,27.105,34100.0
2008-01-18 13:10:00,38.43,38.44,38.28,38.28,20100.0,27.098,27.105,26.9922,26.9922,20100.0
2008-01-18 13:15:00,38.28,38.28,38.11,38.11,30500.0,26.9922,26.9922,26.8723,26.8723,30500.0
2008-01-18 13:20:00,38.13,38.25,38.12,38.23,29700.0,26.8864,26.9711,26.8794,26.9569,29700.0
2008-01-18 13:25:00,38.24,38.28,38.23,38.26,31800.0,26.964,26.9922,26.9569,26.9781,31800.0
2008-01-18 13:30:00,38.28,38.4,38.28,38.38,36200.0,26.9922,27.0768,26.9922,27.0627,36200.0
2008-01-18 13:35:00,38.38,38.42,38.23,38.24,20500.0,27.0627,27.0909,26.9569,26.964,20500.0
2008-01-18 13:40:00,38.25,38.34,38.23,38.3,27200.0,26.9711,27.0345,26.9569,27.0063,27200.0
2008-01-18 13:45:00,38.31,38.5,38.29,38.42,55700.0,27.0134,27.1473,26.9993,27.0909,55700.0
2008-01-18 13:50:00,38.41,38.45,38.17,38.22,74200.0,27.0839,27.1121,26.9146,26.9499,74200.0
2008-01-18 13:55:00,38.2,38.32,38.18,38.2,99500.0,26.9358,27.0204,26.9217,26.9358,99500.0
2008-01-18 14:00:00,38.2,38.29,38.18,38.18,74100.0,26.9358,26.9993,26.9217,26.9217,74100.0
2008-01-18 14:05:00,38.19,38.19,38.06,38.16,88300.0,26.9287,26.9287,26.8371,26.9076,88300.0
2008-01-18 14:10:00,38.14,38.18,38.03,38.14,120200.0,26.8935,26.9217,26.8159,26.8935,120200.0
2008-01-18 14:15:00,38.15,38.25,38.13,38.22,71000.0,26.9005,26.9711,26.8864,26.9499,71000.0
2008-01-18 14:20:00,38.23,38.24,38.08,38.09,21000.0,26.9569,26.964,26.8512,26.8582,21000.0
2008-01-18 14:25:00,38.1,38.13,38.03,38.07,36000.0,26.8653,26.8864,26.8159,26.8441,36000.0
2008-01-18 14:30:00,38.06,38.08,37.91,37.97,45100.0,26.8371,26.8512,26.7313,26.7736,45100.0
2008-01-18 14:35:00,37.97,38.03,37.92,37.92,105700.0,26.7736,26.8159,26.7384,26.7384,105700.0
2008-01-18 14:40:00,37.91,37.91,37.77,37.81,79600.0,26.7313,26.7313,26.6326,26.6608,79600.0
2008-01-18 14:45:00,37.8,37.83,37.69,37.7,66300.0,26.6537,26.6749,26.5762,26.5832,66300.0
2008-01-18 14:50:00,37.69,37.79,37.64,37.77,49300.0,26.5762,26.6467,26.5409,26.6326,49300.0
2008-01-18 14:55:00,37.78,37.95,37.77,37.95,37700.0,26.6396,26.7595,26.6326,26.7595,37700.0
2008-01-18 15:00:00,37.94,37.96,37.84,37.94,58800.0,26.7525,26.7666,26.6819,26.7525,58800.0
2008-01-18 15:05:00,37.94,38.2,37.93,38.19,140700.0,26.7525,26.9358,26.7454,26.9287,140700.0
2008-01-18 15:10:00,38.2,38.37,38.19,38.35,127700.0,26.9358,27.0557,26.9287,27.0416,127700.0
2008-01-18 15:15:00,38.35,38.39,38.27,38.3,92100.0,27.0416,27.0698,26.9852,27.0063,92100.0
2008-01-18 15:20:00,38.3,38.32,38.19,38.21,107000.0,27.0063,27.0204,26.9287,26.9428,107000.0
2008-01-18 15:25:00,38.2,38.32,38.19,38.23,98400.0,26.9358,27.0204,26.9287,26.9569,98400.0
2008-01-18 15:30:00,38.24,38.31,38.22,38.26,56600.0,26.964,27.0134,26.9499,26.9781,56600.0
2008-01-18 15:35:00,38.26,38.35,38.24,38.28,66900.0,26.9781,27.0416,26.964,26.9922,66900.0
2008-01-18 15:40:00,38.29,38.39,38.2,38.38,101400.0,26.9993,27.0698,26.9358,27.0627,101400.0
2008-01-18 15:45:00,38.38,38.45,38.36,38.42,111500.0,27.0627,27.1121,27.0486,27.0909,111500.0
2008-01-18 15:50:00,38.42,38.42,38.25,38.25,112600.0,27.0909,27.0909,26.9711,26.9711,112600.0
2008-01-18 15:55:00,38.26,38.3,38.2,38.29,215600.0,26.9781,27.0063,26.9358,26.9993,215600.0
2008-01-22 09:30:00,37.61,38.39,37.61,37.91,137800.0,26.5198,27.0698,26.5198,26.7313,137800.0
2008-01-22 09:35:00,37.96,38.05,37.85,37.89,133200.0,26.7666,26.83,26.689,26.7172,133200.0
2008-01-22 09:40:00,37.89,38.11,37.82,37.87,133200.0,26.7172,26.8723,26.6678,26.7031,133200.0
2008-01-22 09:45:00,37.91,38.12,37.86,38.1,243800.0,26.7313,26.8794,26.6961,26.8653,243800.0
2008-01-22 09:50:00,38.1,38.29,37.93,38.12,202900.0,26.8653,26.9993,26.7454,26.8794,202900.0
2008-01-22 09:55:00,38.11,38.2,37.91,38.2,176100.0,26.8723,26.9358,26.7313,26.9358,176100.0
2008-01-22 10:00:00,38.2,38.2,38.02,38.12,94400.0,26.9358,26.9358,26.8089,26.8794,94400.0
2008-01-22 10:05:00,38.13,38.32,38.03,38.11,109700.0,26.8864,27.0204,26.8159,26.8723,109700.0
2008-01-22 10:10:00,38.15,38.22,38.01,38.13,109500.0,26.9005,26.9499,26.8018,26.8864,109500.0
2008-01-22 10:15:00,38.13,38.69,38.13,38.57,127700.0,26.8864,27.2813,26.8864,27.1967,127700.0
2008-01-22 10:20:00,38.57,38.71,38.31,38.48,212500.0,27.1967,27.2954,27.0134,27.1332,212500.0
2008-01-22 10:25:00,38.48,38.54,38.26,38.37,71800.0,27.1332,27.1755,26.9781,27.0557,71800.0
2008-01-22 10:30:00,38.36,38.51,38.32,38.49,219500.0,27.0486,27.1544,27.0204,27.1403,219500.0
2008-01-22 10:35:00,38.49,38.57,38.45,38.54,106300.0,27.1403,27.1967,27.1121,27.1755,106300.0
2008-01-22 10:40:00,38.53,38.84,38.53,38.8,177700.0,27.1685,27.3871,27.1685,27.3589,177700.0
2008-01-22 10:45:00,38.78,38.94,38.75,38.77,144400.0,27.3448,27.4576,27.3236,27.3377,144400.0
2008-01-22 10:50:00,38.79,38.88,38.69,38.82,83100.0,27.3518,27.4153,27.2813,27.373,83100.0
2008-01-22 10:55:00,38.84,39.11,38.81,38.96,127000.0,27.3871,27.5775,27.3659,27.4717,127000.0
2008-01-22 11:00:00,38.95,39.1,38.92,39.05,163700.0,27.4646,27.5704,27.4435,27.5352,163700.0
2008-01-22 11:05:00,39.07,39.36,39.05,39.35,281200.0,27.5493,27.7537,27.5352,27.7467,281200.0
2008-01-22 11:10:00,39.36,39.55,39.32,39.33,143000.0,27.7537,27.8877,27.7255,27.7326,143000.0
2008-01-22 11:15:00,39.33,39.36,39.13,39.28,212100.0,27.7326,27.7537,27.5916,27.6973,212100.0
2008-01-22 11:20:00,39.3,39.38,39.23,39.28,194300.0,27.7114,27.7678,27.6621,27.6973,194300.0
2008-01-22 11:25:00,39.27,39.5,39.27,39.34,129200.0,27.6903,27.8525,27.6903,27.7396,129200.0
2008-01-22 11:30:00,39.34,39.45,39.23,39.25,148500.0,27.7396,27.8172,27.6621,27.6762,148500.0
2008-01-22 11:35:00,39.25,39.58,39.24,39.5,189400.0,27.6762,27.9089,27.6691,27.8525,189400.0
2008-01-22 11:40:00,39.5,39.56,39.42,39.49,121000.0,27.8525,27.8948,27.796,27.8454,121000.0
2008-01-22 11:45:00,39.46,39.58,39.36,39.45,70400.0,27.8243,27.9089,27.7537,27.8172,70400.0
2008-01-22 11:50:00,39.47,39.57,39.35,39.42,70600.0,27.8313,27.9018,27.7467,27.796,70600.0
2008-01-22 11:55:00,39.41,39.47,39.35,39.45,89900.0,27.789,27.8313,27.7467,27.8172,89900.0
2008-01-22 12:00:00,39.44,39.63,39.37,39.57,55400.0,27.8101,27.9441,27.7608,27.9018,55400.0
2008-01-22 12:05:00,39.56,39.8,39.52,39.8,80000.0,27.8948,28.064,27.8666,28.064,80000.0
2008-01-22 12:10:00,39.78,39.83,39.53,39.54,106600.0,28.0499,28.0851,27.8736,27.8807,106600.0
2008-01-22 12:15:00,39.56,39.71,39.53,39.54,86700.0,27.8948,28.0005,27.8736,27.8807,86700.0
2008-01-22 12:20:00,39.53,39.55,39.45,39.49,230700.0,27.8736,27.8877,27.8172,27.8454,230700.0
2008-01-22 12:25:00,39.48,39.59,39.4,39.4,48800.0,27.8384,27.9159,27.7819,27.7819,48800.0
2008-01-22 12:30:00,39.4,39.42,39.28,39.3,69000.0,27.7819,27.796,27.6973,27.7114,69000.0
2008-01-22 12:35:00,39.31,39.37,39.26,39.3,104700.0,27.7185,27.7608,27.6832,27.7114,104700.0
2008-01-22 12:40:00,39.3,39.4,39.2,39.38,89500.0,27.7114,27.7819,27.6409,27.7678,89500.0
2008-01-22 12:45:00,39.38,39.38,39.25,39.27,55500.0,27.7678,27.7678,27.6762,27.6903,55500.0
2008-01-22 12:50:00,39.29,39.48,39.28,39.48,72900.0,27.7044,27.8384,27.6973,27.8384,72900.0
2008-01-22 12:55:00,39.48,39.54,39.35,39.4,50700.0,27.8384,27.8807,27.7467,27.7819,50700.0
2008-01-22 13:00:00,39.41,39.5,39.39,39.5,44900.0,27.789,27.8525,27.7749,27.8525,44900.0
2008-01-22 13:05:00,39.5,39.51,39.35,39.44,62000.0,27.8525,27.8595,27.7467,27.8101,62000.0
2008-01-22 13:10:00,39.44,39.53,39.33,39.34,80200.0,27.8101,27.8736,27.7326,27.7396,80200.0
2008-01-22 13:15:00,39.34,39.36,39.21,39.26,99000.0,27.7396,27.7537,27.648,27.6832,99000.0
2008-01-22 13:20:00,39.26,39.5,39.25,39.44,69500.0,27.6832,27.8525,27.6762,27.8101,69500.0
2008-01-22 13:25:00,39.43,39.43,39.2,39.3,72000.0,27.8031,27.8031,27.6409,27.7114,72000.0
2008-01-22 13:30:00,39.31,39.31,39.18,39.18,41800.0,27.7185,27.7185,27.6268,27.6268,41800.0
2008-01-22 13:35:00,39.18,39.32,39.18,39.28,54900.0,27.6268,27.7255,27.6268,27.6973,54900.0
2008-01-22 13:40:00,39.28,39.45,39.23,39.27,65000.0,27.6973,27.8172,27.6621,27.6903,65000.0
2008-01-22 13:45:00,39.27,39.3,39.16,39.3,47200.0,27.6903,27.7114,27.6127,27.7114,47200.0
2008-01-22 13:50:00,39.31,39.35,39.21,39.23,38800.0,27.7185,27.7467,27.648,27.6621,38800.0
2008-01-22 13:55:00,39.22,39.32,39.13,39.32,36700.0,27.655,27.7255,27.5916,27.7255,36700.0
2008-01-22 14:00:00,39.33,39.34,39.2,39.24,48800.0,27.7326,27.7396,27.6409,27.6691,48800.0
2008-01-22 14:05:00,39.24,39.35,39.18,39.29,84900.0,27.6691,27.7467,27.6268,27.7044,84900.0
2008-01-22 14:10:00,39.31,39.55,39.3,39.45,82200.0,27.7185,27.8877,27.7114,27.8172,82200.0
2008-01-22 14:15:00,39.46,39.64,39.46,39.64,56200.0,27.8243,27.9512,27.8243,27.9512,56200.0
2008-01-22 14:20:00,39.64,39.65,39.53,39.65,44600.0,27.9512,27.9582,27.8736,27.9582,44600.0
2008-01-22 14:25:00,39.62,39.72,39.51,39.52,43100.0,27.9371,28.0076,27.8595,27.8666,43100.0
2008-01-22 14:30:00,39.52,39.53,39.31,39.35,47800.0,27.8666,27.8736,27.7185,27.7467,47800.0
2008-01-22 14:35:00,39.35,39.47,39.34,39.39,46500.0,27.7467,27.8313,27.7396,27.7749,46500.0
2008-01-22 14:40:00,39.39,39.55,39.3,39.53,52900.0,27.7749,27.8877,27.7114,27.8736,52900.0
2008-01-22 14:45:00,39.53,39.66,39.47,39.63,37600.0,27.8736,27.9653,27.8313,27.9441,37600.0
2008-01-22 14:50:00,39.65,39.66,39.5,39.6,56300.0,27.9582,27.9653,27.8525,27.923,56300.0
2008-01-22 14:55:00,39.6,39.75,39.57,39.64,45800.0,27.923,28.0287,27.9018,27.9512,45800.0
2008-01-22 15:00:00,39.65,39.69,39.55,39.68,72600.0,27.9582,27.9864,27.8877,27.9794,72600.0
2008-01-22 15:05:00,39.68,39.91,39.61,39.83,94500.0,27.9794,28.1416,27.93,28.0851,94500.0
2008-01-22 15:10:00,39.81,39.81,39.59,39.64,134600.0,28.071,28.071,27.9159,27.9512,134600.0
2008-01-22 15:15:00,39.63,39.82,39.6,39.73,89400.0,27.9441,28.0781,27.923,28.0146,89400.0
2008-01-22 15:20:00,39.72,39.99,39.68,39.94,133900.0,28.0076,28.198,27.9794,28.1627,133900.0
2008-01-22 15:25:00,39.95,39.99,39.9,39.94,123500.0,28.1698,28.198,28.1345,28.1627,123500.0
2008-01-22 15:30:00,39.95,40.04,39.93,39.99,217200.0,28.1698,28.2332,28.1557,28.198,217200.0
2008-01-22 15:35:00,39.99,40.14,39.98,40.02,159500.0,28.198,28.3037,28.1909,28.2191,159500.0
2008-01-22 15:40:00,40.02,40.12,39.87,39.88,133400.0,28.2191,28.2896,28.1134,28.1204,133400.0
2008-01-22 15:45:00,39.89,40.05,39.82,39.95,173900.0,28.1275,28.2403,28.0781,28.1698,173900.0
2008-01-22 15:50:00,39.89,39.9,39.74,39.75,145300.0,28.1275,28.1345,28.0217,28.0287,145300.0
2008-01-22 15:55:00,39.75,39.92,39.74,39.81,181300.0,28.0287,28.1486,28.0217,28.071,181300.0
2008-01-23 09:30:00,38.4,38.75,38.35,38.65,173900.0,27.0768,27.3236,27.0416,27.2531,173900.0
2008-01-23 09:35:00,38.6,38.84,38.52,38.82,81500.0,27.2178,27.3871,27.1614,27.373,81500.0
2008-01-23 09:40:00,38.82,38.97,38.76,38.89,100000.0,27.373,27.4787,27.3307,27.4223,100000.0
2008-01-23 09:45:00,38.87,39.03,38.85,38.99,56200.0,27.4082,27.521,27.3941,27.4928,56200.0
2008-01-23 09:50:00,39.0,39.01,38.82,39.0,81300.0,27.4999,27.5069,27.373,27.4999,81300.0
2008-01-23 09:55:00,39.0,39.43,38.97,39.31,69000.0,27.4999,27.8031,27.4787,27.7185,69000.0
2008-01-23 10:00:00,39.32,39.49,39.28,39.46,76900.0,27.7255,27.8454,27.6973,27.8243,76900.0
2008-01-23 10:05:00,39.46,39.54,39.41,39.5,119600.0,27.8243,27.8807,27.789,27.8525,119600.0
2008-01-23 10:10:00,39.49,39.81,39.46,39.69,111300.0,27.8454,28.071,27.8243,27.9864,111300.0
2008-01-23 10:15:00,39.69,40.33,39.69,40.13,115100.0,27.9864,28.4377,27.9864,28.2967,115100.0
2008-01-23 10:20:00,40.13,40.28,39.93,40.18,195500.0,28.2967,28.4025,28.1557,28.3319,195500.0
2008-01-23 10:25:00,40.16,40.31,40.12,40.27,184100.0,28.3178,28.4236,28.2896,28.3954,184100.0
2008-01-23 10:30:00,40.27,40.34,40.14,40.16,189900.0,28.3954,28.4448,28.3037,28.3178,189900.0
2008-01-23 10:35:00,40.17,40.31,40.16,40.25,210000.0,28.3249,28.4236,28.3178,28.3813,210000.0
2008-01-23 10:40:00,40.25,40.4,40.21,40.39,299600.0,28.3813,28.4871,28.3531,28.48,299600.0
2008-01-23 10:45:00,40.38,40.42,40.17,40.37,114700.0,28.473,28.5012,28.3249,28.4659,114700.0
2008-01-23 10:50:00,40.36,40.37,40.13,40.17,93300.0,28.4589,28.4659,28.2967,28.3249,93300.0
2008-01-23 10:55:00,40.16,40.46,40.14,40.43,68200.0,28.3178,28.5294,28.3037,28.5082,68200.0
2008-01-23 11:00:00,40.44,40.68,40.4,40.68,87500.0,28.5153,28.6845,28.4871,28.6845,87500.0
2008-01-23 11:05:00,40.68,40.78,40.62,40.71,170900.0,28.6845,28.755,28.6422,28.7057,170900.0
2008-01-23 11:10:00,40.72,40.89,40.7,40.84,85500.0,28.7127,28.8326,28.6986,28.7973,85500.0
2008-01-23 11:15:00,40.82,40.9,40.77,40.8,84100.0,28.7832,28.8396,28.748,28.7691,84100.0
2008-01-23 11:20:00,40.8,40.94,40.71,40.94,102300.0,28.7691,28.8678,28.7057,28.8678,102300.0
2008-01-23 11:25:00,40.95,41.0,40.72,40.8,153400.0,28.8749,28.9101,28.7127,28.7691,153400.0
2008-01-23 11:30:00,40.79,40.84,40.4,40.52,136700.0,28.7621,28.7973,28.4871,28.5717,136700.0
2008-01-23 11:35:00,40.52,40.6,40.41,40.58,82200.0,28.5717,28.6281,28.4941,28.614,82200.0
2008-01-23 11:40:00,40.59,40.65,40.53,40.58,32400.0,28.621,28.6634,28.5787,28.614,32400.0
2008-01-23 11:45:00,40.57,40.57,40.33,40.38,18600.0,28.6069,28.6069,28.4377,28.473,18600.0
2008-01-23 11:50:00,40.37,40.41,40.32,40.38,30800.0,28.4659,28.4941,28.4307,28.473,30800.0
2008-01-23 11:55:00,40.39,40.49,40.33,40.37,28900.0,28.48,28.5505,28.4377,28.4659,28900.0
2008-01-23 12:00:00,40.36,40.38,40.24,40.35,53500.0,28.4589,28.473,28.3743,28.4518,53500.0
2008-01-23 12:05:00,40.38,40.41,40.28,40.29,24100.0,28.473,28.4941,28.4025,28.4095,24100.0
2008-01-23 12:10:00,40.28,40.35,40.24,40.31,30500.0,28.4025,28.4518,28.3743,28.4236,30500.0
2008-01-23 12:15:00,40.32,40.51,40.26,40.47,36400.0,28.4307,28.5646,28.3884,28.5364,36400.0
2008-01-23 12:20:00,40.47,40.55,40.43,40.46,29700.0,28.5364,28.5928,28.5082,28.5294,29700.0
2008-01-23 12:25:00,40.44,40.6,40.37,40.41,34300.0,28.5153,28.6281,28.4659,28.4941,34300.0
2008-01-23 12:30:00,40.41,40.41,40.27,40.29,45600.0,28.4941,28.4941,28.3954,28.4095,45600.0
2008-01-23 12:35:00,40.31,40.35,40.14,40.14,70000.0,28.4236,28.4518,28.3037,28.3037,70000.0
2008-01-23 12:40:00,40.16,40.3,40.02,40.02,116500.0,28.3178,28.4166,28.2191,28.2191,116500.0
2008-01-23 12:45:00,40.01,40.15,39.83,40.14,99700.0,28.2121,28.3108,28.0851,28.3037,99700.0
2008-01-23 12:50:00,40.16,40.28,40.11,40.28,46400.0,28.3178,28.4025,28.2826,28.4025,46400.0
2008-01-23 12:55:00,40.28,40.31,40.11,40.11,36600.0,28.4025,28.4236,28.2826,28.2826,36600.0
2008-01-23 13:00:00,40.1,40.14,40.0,40.0,40500.0,28.2755,28.3037,28.205,28.205,40500.0
2008-01-23 13:05:00,40.01,40.11,39.98,40.01,24800.0,28.2121,28.2826,28.1909,28.2121,24800.0
2008-01-23 13:10:00,40.03,40.03,39.79,39.96,36300.0,28.2262,28.2262,28.0569,28.1768,36300.0
2008-01-23 13:15:00,39.96,40.04,39.9,40.0,56000.0,28.1768,28.2332,28.1345,28.205,56000.0
2008-01-23 13:20:00,39.98,40.2,39.94,40.16,68700.0,28.1909,28.346,28.1627,28.3178,68700.0
2008-01-23 13:25:00,40.16,40.25,40.11,40.12,36400.0,28.3178,28.3813,28.2826,28.2896,36400.0
2008-01-23 13:30:00,40.12,40.25,39.96,40.25,47700.0,28.2896,28.3813,28.1768,28.3813,47700.0
2008-01-23 13:35:00,40.26,40.36,40.21,40.29,32900.0,28.3884,28.4589,28.3531,28.4095,32900.0
2008-01-23 13:40:00,40.28,40.46,40.24,40.45,64100.0,28.4025,28.5294,28.3743,28.5223,64100.0
2008-01-23 13:45:00,40.46,40.72,40.45,40.71,41600.0,28.5294,28.7127,28.5223,28.7057,41600.0
2008-01-23 13:50:00,40.7,40.77,40.62,40.63,102900.0,28.6986,28.748,28.6422,28.6492,102900.0
2008-01-23 13:55:00,40.62,40.65,40.5,40.61,67300.0,28.6422,28.6634,28.5576,28.6351,67300.0
2008-01-23 14:00:00,40.61,40.61,40.51,40.59,59100.0,28.6351,28.6351,28.5646,28.621,59100.0
2008-01-23 14:05:00,40.59,40.88,40.56,40.8,79400.0,28.621,28.8255,28.5999,28.7691,79400.0
2008-01-23 14:10:00,40.78,40.95,40.66,40.88,74400.0,28.755,28.8749,28.6704,28.8255,74400.0
2008-01-23 14:15:00,40.88,40.9,40.81,40.82,71700.0,28.8255,28.8396,28.7762,28.7832,71700.0
2008-01-23 14:20:00,40.82,41.05,40.81,40.96,133300.0,28.7832,28.9454,28.7762,28.8819,133300.0
2008-01-23 14:25:00,40.97,41.09,40.97,41.02,140800.0,28.889,28.9736,28.889,28.9242,140800.0
2008-01-23 14:30:00,41.02,41.02,40.87,40.92,150700.0,28.9242,28.9242,28.8185,28.8537,150700.0
2008-01-23 14:35:00,40.91,41.01,40.81,40.99,123700.0,28.8467,28.9172,28.7762,28.9031,123700.0
2008-01-23 14:40:00,40.99,41.04,40.94,40.96,132300.0,28.9031,28.9384,28.8678,28.8819,132300.0
2008-01-23 14:45:00,40.94,41.02,40.82,40.95,90500.0,28.8678,28.9242,28.7832,28.8749,90500.0
2008-01-23 14:50:00,40.95,41.01,40.81,40.85,99100.0,28.8749,28.9172,28.7762,28.8044,99100.0
2008-01-23 14:55:00,40.85,41.03,40.85,41.01,57400.0,28.8044,28.9313,28.8044,28.9172,57400.0
2008-01-23 15:00:00,41.01,41.34,40.98,41.32,147400.0,28.9172,29.1499,28.896,29.1358,147400.0
2008-01-23 15:05:00,41.32,41.54,41.24,41.53,150400.0,29.1358,29.2909,29.0794,29.2839,150400.0
2008-01-23 15:10:00,41.53,41.88,41.53,41.77,309700.0,29.2839,29.5307,29.2839,29.4531,309700.0
2008-01-23 15:15:00,41.76,41.78,41.6,41.69,156800.0,29.446,29.4601,29.3332,29.3967,156800.0
2008-01-23 15:20:00,41.7,42.08,41.67,42.04,175600.0,29.4037,29.6717,29.3826,29.6435,175600.0
2008-01-23 15:25:00,42.05,42.21,41.96,42.03,159400.0,29.6505,29.7633,29.5871,29.6364,159400.0
2008-01-23 15:30:00,42.02,42.18,42.02,42.14,141900.0,29.6294,29.7422,29.6294,29.714,141900.0
2008-01-23 15:35:00,42.13,42.26,42.06,42.23,124300.0,29.7069,29.7986,29.6576,29.7775,124300.0
2008-01-23 15:40:00,42.2,42.29,42.06,42.15,142900.0,29.7563,29.8198,29.6576,29.721,142900.0
2008-01-23 15:45:00,42.15,42.33,42.08,42.31,193100.0,29.721,29.848,29.6717,29.8339,193100.0
2008-01-23 15:50:00,42.28,42.33,41.99,42.19,181100.0,29.8127,29.848,29.6082,29.7492,181100.0
2008-01-23 15:55:00,42.18,42.28,41.83,42.19,348500.0,29.7422,29.8127,29.4954,29.7492,348500.0
2008-01-24 09:30:00,42.3,42.6,42.3,42.33,138900.0,29.8268,30.0383,29.8268,29.848,138900.0
2008-01-24 09:35:00,42.32,42.6,42.25,42.3,147400.0,29.8409,30.0383,29.7916,29.8268,147400.0
2008-01-24 09:40:00,42.3,42.56,42.24,42.56,92900.0,29.8268,30.0101,29.7845,30.0101,92900.0
2008-01-24 09:45:00,42.57,42.87,42.57,42.81,168500.0,30.0172,30.2287,30.0172,30.1864,168500.0
2008-01-24 09:50:00,42.8,42.82,42.61,42.62,119700.0,30.1794,30.1935,30.0454,30.0524,119700.0
2008-01-24 09:55:00,42.61,42.64,42.43,42.46,128600.0,30.0454,30.0666,29.9185,29.9396,128600.0
2008-01-24 10:00:00,42.45,42.64,42.39,42.53,150400.0,29.9326,30.0666,29.8903,29.989,150400.0
2008-01-24 10:05:00,42.53,42.55,42.3,42.49,123400.0,29.989,30.0031,29.8268,29.9608,123400.0
2008-01-24 10:10:00,42.51,42.6,42.28,42.28,60400.0,29.9749,30.0383,29.8127,29.8127,60400.0
2008-01-24 10:15:00,42.28,42.52,42.25,42.45,106200.0,29.8127,29.9819,29.7916,29.9326,106200.0
2008-01-24 10:20:00,42.44,42.49,42.29,42.34,138200.0,29.9255,29.9608,29.8198,29.855,138200.0
2008-01-24 10:25:00,42.34,42.53,42.3,42.53,125400.0,29.855,29.989,29.8268,29.989,125400.0
2008-01-24 10:30:00,42.53,42.66,42.46,42.56,123400.0,29.989,30.0807,29.9396,30.0101,123400.0
2008-01-24 10:35:00,42.56,42.6,42.44,42.58,67300.0,30.0101,30.0383,29.9255,30.0242,67300.0
2008-01-24 10:40:00,42.58,42.6,42.49,42.57,55700.0,30.0242,30.0383,29.9608,30.0172,55700.0
2008-01-24 10:45:00,42.56,42.6,42.48,42.58,80900.0,30.0101,30.0383,29.9537,30.0242,80900.0
2008-01-24 10:50:00,42.57,42.6,42.5,42.55,65000.0,30.0172,30.0383,29.9678,30.0031,65000.0
2008-01-24 10:55:00,42.57,42.62,42.47,42.48,146000.0,30.0172,30.0524,29.9467,29.9537,146000.0
2008-01-24 11:00:00,42.49,42.53,42.41,42.49,94000.0,29.9608,29.989,29.9044,29.9608,94000.0
2008-01-24 11:05:00,42.49,42.55,42.4,42.53,101400.0,29.9608,30.0031,29.8973,29.989,101400.0
2008-01-24 11:10:00,42.54,42.67,42.54,42.6,81000.0,29.996,30.0877,29.996,30.0383,81000.0
2008-01-24 11:15:00,42.59,42.76,42.5,42.76,96600.0,30.0313,30.1512,29.9678,30.1512,96600.0
2008-01-24 11:20:00,42.77,42.83,42.75,42.77,76400.0,30.1582,30.2005,30.1441,30.1582,76400.0
2008-01-24 11:25:00,42.76,42.95,42.76,42.95,45800.0,30.1512,30.2851,30.1512,30.2851,45800.0
2008-01-24 11:30:00,42.95,42.95,42.76,42.85,45300.0,30.2851,30.2851,30.1512,30.2146,45300.0
2008-01-24 11:35:00,42.84,42.84,42.7,42.76,34900.0,30.2076,30.2076,30.1089,30.1512,34900.0
2008-01-24 11:40:00,42.76,42.77,42.25,42.65,131600.0,30.1512,30.1582,29.7916,30.0736,131600.0
2008-01-24 11:45:00,42.67,42.85,42.67,42.71,38300.0,30.0877,30.2146,30.0877,30.1159,38300.0
2008-01-24 11:50:00,42.71,42.86,42.7,42.76,36800.0,30.1159,30.2217,30.1089,30.1512,36800.0
2008-01-24 11:55:00,42.76,42.84,42.64,42.72,27800.0,30.1512,30.2076,30.0666,30.123,27800.0
2008-01-24 12:00:00,42.7,42.81,42.6,42.79,26900.0,30.1089,30.1864,30.0383,30.1723,26900.0
2008-01-24 12:05:00,42.8,42.8,42.61,42.64,34000.0,30.1794,30.1794,30.0454,30.0666,34000.0
2008-01-24 12:10:00,42.64,42.64,42.41,42.44,96400.0,30.0666,30.0666,29.9044,29.9255,96400.0
2008-01-24 12:15:00,42.45,42.54,42.45,42.53,34600.0,29.9326,29.996,29.9326,29.989,34600.0
2008-01-24 12:20:00,42.52,42.55,42.31,42.31,60900.0,29.9819,30.0031,29.8339,29.8339,60900.0
2008-01-24 12:25:00,42.32,42.33,42.23,42.3,80200.0,29.8409,29.848,29.7775,29.8268,80200.0
2008-01-24 12:30:00,42.31,42.34,42.27,42.28,46100.0,29.8339,29.855,29.8057,29.8127,46100.0
2008-01-24 12:35:00,42.29,42.29,42.07,42.09,64400.0,29.8198,29.8198,29.6646,29.6787,64400.0
2008-01-24 12:40:00,42.07,42.19,42.07,42.14,36200.0,29.6646,29.7492,29.6646,29.714,36200.0
2008-01-24 12:45:00,42.14,42.22,42.12,42.22,27500.0,29.714,29.7704,29.6999,29.7704,27500.0
2008-01-24 12:50:00,42.23,42.29,42.18,42.29,21800.0,29.7775,29.8198,29.7422,29.8198,21800.0
2008-01-24 12:55:00,42.28,42.3,42.23,42.28,23900.0,29.8127,29.8268,29.7775,29.8127,23900.0
2008-01-24 13:00:00,42.29,42.38,42.28,42.37,31500.0,29.8198,29.8832,29.8127,29.8762,31500.0
2008-01-24 13:05:00,42.36,42.36,42.1,42.12,31800.0,29.8691,29.8691,29.6858,29.6999,31800.0
2008-01-24 13:10:00,42.12,42.33,42.1,42.33,43900.0,29.6999,29.848,29.6858,29.848,43900.0
2008-01-24 13:15:00,42.33,42.47,42.33,42.4,37200.0,29.848,29.9467,29.848,29.8973,37200.0
2008-01-24 13:20:00,42.4,42.45,42.31,42.31,26600.0,29.8973,29.9326,29.8339,29.8339,26600.0
2008-01-24 13:25:00,42.31,42.37,42.19,42.19,33100.0,29.8339,29.8762,29.7492,29.7492,33100.0
2008-01-24 13:30:00,42.19,42.37,42.15,42.34,41500.0,29.7492,29.8762,29.721,29.855,41500.0
2008-01-24 13:35:00,42.35,42.53,42.24,42.46,103000.0,29.8621,29.989,29.7845,29.9396,103000.0
2008-01-24 13:40:00,42.46,42.57,42.44,42.45,24500.0,29.9396,30.0172,29.9255,29.9326,24500.0
2008-01-24 13:45:00,42.46,42.57,42.44,42.53,26100.0,29.9396,30.0172,29.9255,29.989,26100.0
2008-01-24 13:50:00,42.55,42.57,42.48,42.55,64100.0,30.0031,30.0172,29.9537,30.0031,64100.0
2008-01-24 13:55:00,42.55,42.56,42.47,42.52,36300.0,30.0031,30.0101,29.9467,29.9819,36300.0
2008-01-24 14:00:00,42.53,42.65,42.49,42.65,66500.0,29.989,30.0736,29.9608,30.0736,66500.0
2008-01-24 14:05:00,42.65,42.79,42.62,42.78,88200.0,30.0736,30.1723,30.0524,30.1653,88200.0
2008-01-24 14:10:00,42.78,42.8,42.52,42.57,42700.0,30.1653,30.1794,29.9819,30.0172,42700.0
2008-01-24 14:15:00,42.57,42.68,42.52,42.53,39900.0,30.0172,30.0948,29.9819,29.989,39900.0
2008-01-24 14:20:00,42.52,42.8,42.52,42.79,34500.0,29.9819,30.1794,29.9819,30.1723,34500.0
2008-01-24 14:25:00,42.79,42.82,42.75,42.8,36000.0,30.1723,30.1935,30.1441,30.1794,36000.0
2008-01-24 14:30:00,42.81,42.82,42.69,42.71,68700.0,30.1864,30.1935,30.1018,30.1159,68700.0
2008-01-24 14:35:00,42.72,42.85,42.71,42.85,51000.0,30.123,30.2146,30.1159,30.2146,51000.0
2008-01-24 14:40:00,42.85,42.9,42.76,42.8,147900.0,30.2146,30.2499,30.1512,30.1794,147900.0
2008-01-24 14:45:00,42.78,42.86,42.72,42.76,58700.0,30.1653,30.2217,30.123,30.1512,58700.0
2008-01-24 14:50:00,42.76,42.8,42.69,42.71,65800.0,30.1512,30.1794,30.1018,30.1159,65800.0
2008-01-24 14:55:00,42.71,42.73,42.5,42.56,81700.0,30.1159,30.13,29.9678,30.0101,81700.0
2008-01-24 15:00:00,42.56,42.61,42.49,42.61,50900.0,30.0101,30.0454,29.9608,30.0454,50900.0
2008-01-24 15:05:00,42.6,42.66,42.58,42.63,41000.0,30.0383,30.0807,30.0242,30.0595,41000.0
2008-01-24 15:10:00,42.63,42.68,42.6,42.64,47000.0,30.0595,30.0948,30.0383,30.0666,47000.0
2008-01-24 15:15:00,42.65,42.68,42.61,42.61,118300.0,30.0736,30.0948,30.0454,30.0454,118300.0
2008-01-24 15:20:00,42.6,42.69,42.56,42.64,66100.0,30.0383,30.1018,30.0101,30.0666,66100.0
2008-01-24 15:25:00,42.63,42.64,42.45,42.59,131400.0,30.0595,30.0666,29.9326,30.0313,131400.0
2008-01-24 15:30:00,42.6,42.74,42.59,42.69,93700.0,30.0383,30.1371,30.0313,30.1018,93700.0
2008-01-24 15:35:00,42.69,42.74,42.63,42.64,103800.0,30.1018,30.1371,30.0595,30.0666,103800.0
2008-01-24 15:40:00,42.64,42.88,42.62,42.87,124400.0,30.0666,30.2358,30.0524,30.2287,124400.0
2008-01-24 15:45:00,42.87,42.95,42.87,42.93,129000.0,30.2287,30.2851,30.2287,30.271,129000.0
2008-01-24 15:50:00,42.92,42.94,42.77,42.83,123900.0,30.264,30.2781,30.1582,30.2005,123900.0
2008-01-24 15:55:00,42.82,42.89,42.82,42.84,132800.0,30.1935,30.2428,30.1935,30.2076,132800.0
2008-01-25 09:30:00,42.81,42.88,42.51,42.61,85500.0,30.1864,30.2358,29.9749,30.0454,85500.0
2008-01-25 09:35:00,42.65,42.9,42.6,42.8,62100.0,30.0736,30.2499,30.0383,30.1794,62100.0
2008-01-25 09:40:00,42.8,42.88,42.66,42.68,47400.0,30.1794,30.2358,30.0807,30.0948,47400.0
2008-01-25 09:45:00,42.66,42.69,42.58,42.67,32900.0,30.0807,30.1018,30.0242,30.0877,32900.0
2008-01-25 09:50:00,42.71,42.81,42.71,42.8,38500.0,30.1159,30.1864,30.1159,30.1794,38500.0
2008-01-25 09:55:00,42.79,42.83,42.7,42.74,38900.0,30.1723,30.2005,30.1089,30.1371,38900.0
2008-01-25 10:00:00,42.77,42.77,42.6,42.64,23000.0,30.1582,30.1582,30.0383,30.0666,23000.0
2008-01-25 10:05:00,42.67,42.67,42.54,42.55,33000.0,30.0877,30.0877,29.996,30.0031,33000.0
2008-01-25 10:10:00,42.55,42.58,42.48,42.58,20900.0,30.0031,30.0242,29.9537,30.0242,20900.0
2008-01-25 10:15:00,42.57,42.69,42.57,42.69,34000.0,30.0172,30.1018,30.0172,30.1018,34000.0
2008-01-25 10:20:00,42.69,42.77,42.49,42.49,42600.0,30.1018,30.1582,29.9608,29.9608,42600.0
2008-01-25 10:25:00,42.5,42.59,42.43,42.54,27000.0,29.9678,30.0313,29.9185,29.996,27000.0
2008-01-25 10:30:00,42.56,42.57,42.24,42.25,79300.0,30.0101,30.0172,29.7845,29.7916,79300.0
2008-01-25 10:35:00,42.24,42.26,42.22,42.25,97300.0,29.7845,29.7986,29.7704,29.7916,97300.0
2008-01-25 10:40:00,42.25,42.28,42.13,42.2,96800.0,29.7916,29.8127,29.7069,29.7563,96800.0
2008-01-25 10:45:00,42.23,42.28,42.18,42.25,80300.0,29.7775,29.8127,29.7422,29.7916,80300.0
2008-01-25 10:50:00,42.23,42.23,41.95,41.98,125400.0,29.7775,29.7775,29.58,29.6012,125400.0
2008-01-25 10:55:00,41.98,42.02,41.9,42.02,61900.0,29.6012,29.6294,29.5448,29.6294,61900.0
2008-01-25 11:00:00,42.0,42.0,41.8,41.84,46800.0,29.6153,29.6153,29.4742,29.5025,46800.0
2008-01-25 11:05:00,41.84,41.9,41.71,41.72,100400.0,29.5025,29.5448,29.4108,29.4178,100400.0
2008-01-25 11:10:00,41.71,41.76,41.55,41.68,94200.0,29.4108,29.446,29.298,29.3896,94200.0
2008-01-25 11:15:00,41.69,41.74,41.64,41.73,52200.0,29.3967,29.4319,29.3614,29.4249,52200.0
2008-01-25 11:20:00,41.75,41.84,41.69,41.72,46600.0,29.439,29.5025,29.3967,29.4178,46600.0
2008-01-25 11:25:00,41.72,41.72,41.42,41.49,74300.0,29.4178,29.4178,29.2063,29.2557,74300.0
2008-01-25 11:30:00,41.49,41.69,41.49,41.67,75100.0,29.2557,29.3967,29.2557,29.3826,75100.0
2008-01-25 11:35:00,41.66,41.81,41.64,41.77,47100.0,29.3755,29.4813,29.3614,29.4531,47100.0
2008-01-25 11:40:00,41.79,41.79,41.67,41.68,27600.0,29.4672,29.4672,29.3826,29.3896,27600.0
2008-01-25 11:45:00,41.69,41.88,41.68,41.74,38000.0,29.3967,29.5307,29.3896,29.4319,38000.0
2008-01-25 11:50:00,41.73,41.88,41.69,41.85,31400.0,29.4249,29.5307,29.3967,29.5095,31400.0
2008-01-25 11:55:00,41.85,41.87,41.74,41.79,22400.0,29.5095,29.5236,29.4319,29.4672,22400.0
2008-01-25 12:00:00,41.77,41.81,41.74,41.75,31600.0,29.4531,29.4813,29.4319,29.439,31600.0
2008-01-25 12:05:00,41.76,41.78,41.66,41.71,23300.0,29.446,29.4601,29.3755,29.4108,23300.0
2008-01-25 12:10:00,41.69,41.79,41.66,41.77,53300.0,29.3967,29.4672,29.3755,29.4531,53300.0
2008-01-25 12:15:00,41.78,41.78,41.66,41.68,25600.0,29.4601,29.4601,29.3755,29.3896,25600.0
2008-01-25 12:20:00,41.68,41.73,41.65,41.71,21900.0,29.3896,29.4249,29.3685,29.4108,21900.0
2008-01-25 12:25:00,41.71,41.77,41.63,41.77,80000.0,29.4108,29.4531,29.3544,29.4531,80000.0
2008-01-25 12:30:00,41.77,41.85,41.74,41.84,40000.0,29.4531,29.5095,29.4319,29.5025,40000.0
2008-01-25 12:35:00,41.85,41.9,41.76,41.76,35200.0,29.5095,29.5448,29.446,29.446,35200.0
2008-01-25 12:40:00,41.77,41.81,41.74,41.79,25500.0,29.4531,29.4813,29.4319,29.4672,25500.0
2008-01-25 12:45:00,41.79,41.8,41.62,41.62,41000.0,29.4672,29.4742,29.3473,29.3473,41000.0
2008-01-25 12:50:00,41.62,41.64,41.55,41.55,37900.0,29.3473,29.3614,29.298,29.298,37900.0
2008-01-25 12:55:00,41.56,41.56,41.33,41.39,63100.0,29.305,29.305,29.1428,29.1851,63100.0
2008-01-25 13:00:00,41.39,41.41,41.28,41.33,116300.0,29.1851,29.1992,29.1076,29.1428,116300.0
2008-01-25 13:05:00,41.35,41.39,41.32,41.33,43500.0,29.1569,29.1851,29.1358,29.1428,43500.0
2008-01-25 13:10:00,41.33,41.49,41.32,41.48,23100.0,29.1428,29.2557,29.1358,29.2486,23100.0
2008-01-25 13:15:00,41.47,41.55,41.43,41.54,25900.0,29.2416,29.298,29.2133,29.2909,25900.0
2008-01-25 13:20:00,41.52,41.59,41.49,41.57,37000.0,29.2768,29.3262,29.2557,29.3121,37000.0
2008-01-25 13:25:00,41.59,41.59,41.5,41.58,67300.0,29.3262,29.3262,29.2627,29.3191,67300.0
2008-01-25 13:30:00,41.57,41.61,41.55,41.56,84600.0,29.3121,29.3403,29.298,29.305,84600.0
2008-01-25 13:35:00,41.56,41.56,41.37,41.53,52600.0,29.305,29.305,29.171,29.2839,52600.0
2008-01-25 13:40:00,41.51,41.53,41.38,41.5,40200.0,29.2698,29.2839,29.1781,29.2627,40200.0
2008-01-25 13:45:00,41.51,41.55,41.46,41.54,63200.0,29.2698,29.298,29.2345,29.2909,63200.0
2008-01-25 13:50:00,41.55,41.58,41.42,41.45,81100.0,29.298,29.3191,29.2063,29.2275,81100.0
2008-01-25 13:55:00,41.45,41.6,41.44,41.58,55200.0,29.2275,29.3332,29.2204,29.3191,55200.0
2008-01-25 14:00:00,41.56,41.73,41.55,41.73,104800.0,29.305,29.4249,29.298,29.4249,104800.0
2008-01-25 14:05:00,41.73,41.83,41.69,41.79,119300.0,29.4249,29.4954,29.3967,29.4672,119300.0
2008-01-25 14:10:00,41.79,41.81,41.67,41.76,68100.0,29.4672,29.4813,29.3826,29.446,68100.0
2008-01-25 14:15:00,41.77,41.79,41.54,41.57,35700.0,29.4531,29.4672,29.2909,29.3121,35700.0
2008-01-25 14:20:00,41.58,41.71,41.55,41.65,40400.0,29.3191,29.4108,29.298,29.3685,40400.0
2008-01-25 14:25:00,41.65,41.65,41.48,41.56,46500.0,29.3685,29.3685,29.2486,29.305,46500.0
2008-01-25 14:30:00,41.56,41.73,41.54,41.69,54200.0,29.305,29.4249,29.2909,29.3967,54200.0
2008-01-25 14:35:00,41.68,41.84,41.66,41.7,53300.0,29.3896,29.5025,29.3755,29.4037,53300.0
2008-01-25 14:40:00,41.71,41.77,41.59,41.67,70900.0,29.4108,29.4531,29.3262,29.3826,70900.0
2008-01-25 14:45:00,41.67,41.67,41.49,41.51,39500.0,29.3826,29.3826,29.2557,29.2698,39500.0
2008-01-25 14:50:00,41.51,41.56,41.36,41.42,58700.0,29.2698,29.305,29.164,29.2063,58700.0
2008-01-25 14:55:00,41.43,41.57,41.39,41.55,34800.0,29.2133,29.3121,29.1851,29.298,34800.0
2008-01-25 15:00:00,41.55,41.58,41.52,41.58,25200.0,29.298,29.3191,29.2768,29.3191,25200.0
2008-01-25 15:05:00,41.6,41.6,41.42,41.52,35100.0,29.3332,29.3332,29.2063,29.2768,35100.0
2008-01-25 15:10:00,41.49,41.61,41.44,41.61,39100.0,29.2557,29.3403,29.2204,29.3403,39100.0
2008-01-25 15:15:00,41.6,41.81,41.6,41.78,68900.0,29.3332,29.4813,29.3332,29.4601,68900.0
2008-01-25 15:20:00,41.78,41.92,41.76,41.79,58700.0,29.4601,29.5589,29.446,29.4672,58700.0
2008-01-25 15:25:00,41.79,41.79,41.61,41.69,38500.0,29.4672,29.4672,29.3403,29.3967,38500.0
2008-01-25 15:30:00,41.69,41.7,41.57,41.65,48000.0,29.3967,29.4037,29.3121,29.3685,48000.0
2008-01-25 15:35:00,41.65,41.72,41.55,41.56,76100.0,29.3685,29.4178,29.298,29.305,76100.0
2008-01-25 15:40:00,41.56,41.64,41.49,41.62,156000.0,29.305,29.3614,29.2557,29.3473,156000.0
2008-01-25 15:45:00,41.62,41.64,41.42,41.43,141700.0,29.3473,29.3614,29.2063,29.2133,141700.0
2008-01-25 15:50:00,41.43,41.44,41.32,41.32,233300.0,29.2133,29.2204,29.1358,29.1358,233300.0
2008-01-25 15:55:00,41.32,41.39,41.3,41.34,182100.0,29.1358,29.1851,29.1217,29.1499,182100.0
2008-01-28 09:30:00,41.99,42.17,41.84,41.9,91600.0,29.6082,29.7351,29.5025,29.5448,91600.0
2008-01-28 09:35:00,41.87,42.03,41.84,41.95,47800.0,29.5236,29.6364,29.5025,29.58,47800.0
2008-01-28 09:40:00,41.93,42.02,41.79,42.02,50500.0,29.5659,29.6294,29.4672,29.6294,50500.0
2008-01-28 09:45:00,42.0,42.11,41.91,42.07,50300.0,29.6153,29.6928,29.5518,29.6646,50300.0
2008-01-28 09:50:00,42.06,42.22,42.06,42.07,62200.0,29.6576,29.7704,29.6576,29.6646,62200.0
2008-01-28 09:55:00,42.07,42.09,41.95,42.03,54700.0,29.6646,29.6787,29.58,29.6364,54700.0
2008-01-28 10:00:00,42.03,42.03,41.69,41.9,43700.0,29.6364,29.6364,29.3967,29.5448,43700.0
2008-01-28 10:05:00,41.9,41.9,41.61,41.61,62500.0,29.5448,29.5448,29.3403,29.3403,62500.0
2008-01-28 10:10:00,41.64,41.85,41.61,41.82,38000.0,29.3614,29.5095,29.3403,29.4883,38000.0
2008-01-28 10:15:00,41.81,42.0,41.76,41.96,45700.0,29.4813,29.6153,29.446,29.5871,45700.0
2008-01-28 10:20:00,41.98,42.27,41.98,42.18,73200.0,29.6012,29.8057,29.6012,29.7422,73200.0
2008-01-28 10:25:00,42.17,42.23,42.1,42.21,59600.0,29.7351,29.7775,29.6858,29.7633,59600.0
2008-01-28 10:30:00,42.2,42.38,42.17,42.37,84000.0,29.7563,29.8832,29.7351,29.8762,84000.0
2008-01-28 10:35:00,42.36,42.36,42.13,42.17,40900.0,29.8691,29.8691,29.7069,29.7351,40900.0
2008-01-28 10:40:00,42.17,42.32,42.17,42.32,70300.0,29.7351,29.8409,29.7351,29.8409,70300.0
2008-01-28 10:45:00,42.3,42.46,42.27,42.46,67200.0,29.8268,29.9396,29.8057,29.9396,67200.0
2008-01-28 10:50:00,42.46,42.53,42.4,42.45,62700.0,29.9396,29.989,29.8973,29.9326,62700.0
2008-01-28 10:55:00,42.49,42.5,42.35,42.35,57600.0,29.9608,29.9678,29.8621,29.8621,57600.0
2008-01-28 11:00:00,42.34,42.48,42.3,42.46,68700.0,29.855,29.9537,29.8268,29.9396,68700.0
2008-01-28 11:05:00,42.46,42.46,42.25,42.27,72500.0,29.9396,29.9396,29.7916,29.8057,72500.0
2008-01-28 11:10:00,42.27,42.32,42.21,42.24,64400.0,29.8057,29.8409,29.7633,29.7845,64400.0
2008-01-28 11:15:00,42.25,42.33,42.19,42.2,76400.0,29.7916,29.848,29.7492,29.7563,76400.0
2008-01-28 11:20:00,42.18,42.25,42.09,42.2,44700.0,29.7422,29.7916,29.6787,29.7563,44700.0
2008-01-28 11:25:00,42.2,42.32,42.14,42.31,35500.0,29.7563,29.8409,29.714,29.8339,35500.0
2008-01-28 11:30:00,42.3,42.5,42.3,42.49,61600.0,29.8268,29.9678,29.8268,29.9608,61600.0
2008-01-28 11:35:00,42.5,42.54,42.42,42.5,92900.0,29.9678,29.996,29.9114,29.9678,92900.0
2008-01-28 11:40:00,42.5,42.58,42.48,42.56,40500.0,29.9678,30.0242,29.9537,30.0101,40500.0
2008-01-28 11:45:00,42.56,42.57,42.49,42.53,54300.0,30.0101,30.0172,29.9608,29.989,54300.0
2008-01-28 11:50:00,42.54,42.54,42.45,42.47,28200.0,29.996,29.996,29.9326,29.9467,28200.0
2008-01-28 11:55:00,42.47,42.58,42.44,42.52,37400.0,29.9467,30.0242,29.9255,29.9819,37400.0
2008-01-28 12:00:00,42.52,42.58,42.5,42.58,48500.0,29.9819,30.0242,29.9678,30.0242,48500.0
2008-01-28 12:05:00,42.59,42.6,42.39,42.4,30500.0,30.0313,30.0383,29.8903,29.8973,30500.0
2008-01-28 12:10:00,42.39,42.44,42.35,42.42,24900.0,29.8903,29.9255,29.8621,29.9114,24900.0
2008-01-28 12:15:00,42.43,42.43,42.32,42.32,30800.0,29.9185,29.9185,29.8409,29.8409,30800.0
2008-01-28 12:20:00,42.33,42.48,42.29,42.48,30800.0,29.848,29.9537,29.8198,29.9537,30800.0
2008-01-28 12:25:00,42.48,42.53,42.44,42.46,28400.0,29.9537,29.989,29.9255,29.9396,28400.0
2008-01-28 12:30:00,42.47,42.57,42.46,42.49,40800.0,29.9467,30.0172,29.9396,29.9608,40800.0
2008-01-28 12:35:00,42.48,42.49,42.33,42.39,29300.0,29.9537,29.9608,29.848,29.8903,29300.0
2008-01-28 12:40:00,42.37,42.65,42.35,42.62,36400.0,29.8762,30.0736,29.8621,30.0524,36400.0
2008-01-28 12:45:00,42.62,42.64,42.54,42.62,41400.0,30.0524,30.0666,29.996,30.0524,41400.0
2008-01-28 12:50:00,42.62,42.62,42.44,42.44,25200.0,30.0524,30.0524,29.9255,29.9255,25200.0
2008-01-28 12:55:00,42.45,42.56,42.44,42.56,18000.0,29.9326,30.0101,29.9255,30.0101,18000.0
2008-01-28 13:00:00,42.56,42.79,42.56,42.78,33000.0,30.0101,30.1723,30.0101,30.1653,33000.0
2008-01-28 13:05:00,42.78,42.95,42.77,42.85,77500.0,30.1653,30.2851,30.1582,30.2146,77500.0
2008-01-28 13:10:00,42.85,42.91,42.78,42.78,75300.0,30.2146,30.2569,30.1653,30.1653,75300.0
2008-01-28 13:15:00,42.78,42.83,42.71,42.72,47800.0,30.1653,30.2005,30.1159,30.123,47800.0
2008-01-28 13:20:00,42.71,42.72,42.65,42.67,45000.0,30.1159,30.123,30.0736,30.0877,45000.0
2008-01-28 13:25:00,42.66,42.66,42.6,42.6,35300.0,30.0807,30.0807,30.0383,30.0383,35300.0
2008-01-28 13:30:00,42.6,42.64,42.55,42.55,40200.0,30.0383,30.0666,30.0031,30.0031,40200.0
2008-01-28 13:35:00,42.55,42.56,42.49,42.49,29500.0,30.0031,30.0101,29.9608,29.9608,29500.0
2008-01-28 13:40:00,42.48,42.53,42.43,42.44,31400.0,29.9537,29.989,29.9185,29.9255,31400.0
2008-01-28 13:45:00,42.42,42.44,42.31,42.32,41500.0,29.9114,29.9255,29.8339,29.8409,41500.0
2008-01-28 13:50:00,42.32,42.45,42.28,42.45,39000.0,29.8409,29.9326,29.8127,29.9326,39000.0
2008-01-28 13:55:00,42.44,42.51,42.42,42.46,25500.0,29.9255,29.9749,29.9114,29.9396,25500.0
2008-01-28 14:00:00,42.45,42.59,42.45,42.59,37300.0,29.9326,30.0313,29.9326,30.0313,37300.0
2008-01-28 14:05:00,42.59,42.64,42.55,42.64,42600.0,30.0313,30.0666,30.0031,30.0666,42600.0
2008-01-28 14:10:00,42.63,42.65,42.59,42.61,38400.0,30.0595,30.0736,30.0313,30.0454,38400.0
2008-01-28 14:15:00,42.6,42.61,42.57,42.58,27500.0,30.0383,30.0454,30.0172,30.0242,27500.0
2008-01-28 14:20:00,42.59,42.68,42.59,42.65,27600.0,30.0313,30.0948,30.0313,30.0736,27600.0
2008-01-28 14:25:00,42.66,42.78,42.66,42.75,28500.0,30.0807,30.1653,30.0807,30.1441,28500.0
2008-01-28 14:30:00,42.75,42.86,42.74,42.86,42800.0,30.1441,30.2217,30.1371,30.2217,42800.0
2008-01-28 14:35:00,42.86,42.92,42.86,42.9,34600.0,30.2217,30.264,30.2217,30.2499,34600.0
2008-01-28 14:40:00,42.89,42.94,42.86,42.9,29900.0,30.2428,30.2781,30.2217,30.2499,29900.0
2008-01-28 14:45:00,42.91,42.94,42.85,42.85,67800.0,30.2569,30.2781,30.2146,30.2146,67800.0
2008-01-28 14:50:00,42.85,42.85,42.7,42.75,42800.0,30.2146,30.2146,30.1089,30.1441,42800.0
2008-01-28 14:55:00,42.76,42.78,42.72,42.75,56300.0,30.1512,30.1653,30.123,30.1441,56300.0
2008-01-28 15:00:00,42.76,42.88,42.73,42.78,62900.0,30.1512,30.2358,30.13,30.1653,62900.0
2008-01-28 15:05:00,42.79,42.83,42.71,42.78,122600.0,30.1723,30.2005,30.1159,30.1653,122600.0
2008-01-28 15:10:00,42.77,42.79,42.68,42.68,61000.0,30.1582,30.1723,30.0948,30.0948,61000.0
2008-01-28 15:15:00,42.69,42.69,42.5,42.52,40000.0,30.1018,30.1018,29.9678,29.9819,40000.0
2008-01-28 15:20:00,42.52,42.63,42.49,42.63,44700.0,29.9819,30.0595,29.9608,30.0595,44700.0
2008-01-28 15:25:00,42.63,42.69,42.57,42.67,53300.0,30.0595,30.1018,30.0172,30.0877,53300.0
2008-01-28 15:30:00,42.67,42.8,42.65,42.71,56900.0,30.0877,30.1794,30.0736,30.1159,56900.0
2008-01-28 15:35:00,42.71,42.89,42.7,42.88,83300.0,30.1159,30.2428,30.1089,30.2358,83300.0
2008-01-28 15:40:00,42.88,43.07,42.88,43.06,162000.0,30.2358,30.3698,30.2358,30.3627,162000.0
2008-01-28 15:45:00,43.07,43.12,43.02,43.09,107300.0,30.3698,30.405,30.3345,30.3839,107300.0
2008-01-28 15:50:00,43.08,43.13,43.04,43.07,115800.0,30.3768,30.4121,30.3486,30.3698,115800.0
2008-01-28 15:55:00,43.08,43.17,43.06,43.17,234800.0,30.3768,30.4403,30.3627,30.4403,234800.0
2008-01-29 09:30:00,41.8,42.29,41.8,41.88,213200.0,29.4742,29.8198,29.4742,29.5307,213200.0
2008-01-29 09:35:00,41.88,42.29,41.87,42.26,175200.0,29.5307,29.8198,29.5236,29.7986,175200.0
2008-01-29 09:40:00,42.26,42.4,42.09,42.36,142200.0,29.7986,29.8973,29.6787,29.8691,142200.0
2008-01-29 09:45:00,42.35,42.46,42.25,42.42,198800.0,29.8621,29.9396,29.7916,29.9114,198800.0
2008-01-29 09:50:00,42.42,42.5,42.16,42.19,122000.0,29.9114,29.9678,29.7281,29.7492,122000.0
2008-01-29 09:55:00,42.2,42.22,41.77,41.81,237000.0,29.7563,29.7704,29.4531,29.4813,237000.0
2008-01-29 10:00:00,41.82,41.89,41.36,41.38,188300.0,29.4883,29.5377,29.164,29.1781,188300.0
2008-01-29 10:05:00,41.37,41.4,41.18,41.3,201100.0,29.171,29.1922,29.0371,29.1217,201100.0
2008-01-29 10:10:00,41.3,41.51,41.27,41.5,183000.0,29.1217,29.2698,29.1005,29.2627,183000.0
2008-01-29 10:15:00,41.5,41.51,41.08,41.22,204100.0,29.2627,29.2698,28.9666,29.0653,204100.0
2008-01-29 10:20:00,41.21,41.41,41.2,41.39,268800.0,29.0582,29.1992,29.0512,29.1851,268800.0
2008-01-29 10:25:00,41.4,41.62,41.39,41.55,107600.0,29.1922,29.3473,29.1851,29.298,107600.0
2008-01-29 10:30:00,41.55,41.61,41.49,41.59,163400.0,29.298,29.3403,29.2557,29.3262,163400.0
2008-01-29 10:35:00,41.59,41.65,41.56,41.64,87600.0,29.3262,29.3685,29.305,29.3614,87600.0
2008-01-29 10:40:00,41.65,41.92,41.63,41.91,109400.0,29.3685,29.5589,29.3544,29.5518,109400.0
2008-01-29 10:45:00,41.92,41.93,41.76,41.83,89400.0,29.5589,29.5659,29.446,29.4954,89400.0
2008-01-29 10:50:00,41.82,41.92,41.79,41.9,36800.0,29.4883,29.5589,29.4672,29.5448,36800.0
2008-01-29 10:55:00,41.9,41.99,41.88,41.92,85900.0,29.5448,29.6082,29.5307,29.5589,85900.0
2008-01-29 11:00:00,41.94,42.05,41.9,42.03,84500.0,29.573,29.6505,29.5448,29.6364,84500.0
2008-01-29 11:05:00,42.04,42.13,41.97,41.97,56000.0,29.6435,29.7069,29.5941,29.5941,56000.0
2008-01-29 11:10:00,41.98,42.0,41.9,41.92,31000.0,29.6012,29.6153,29.5448,29.5589,31000.0
2008-01-29 11:15:00,41.93,41.93,41.86,41.93,51600.0,29.5659,29.5659,29.5166,29.5659,51600.0
2008-01-29 11:20:00,41.93,41.96,41.81,41.81,32100.0,29.5659,29.5871,29.4813,29.4813,32100.0
2008-01-29 11:25:00,41.81,41.91,41.8,41.8,33000.0,29.4813,29.5518,29.4742,29.4742,33000.0
2008-01-29 11:30:00,41.8,41.86,41.8,41.83,33400.0,29.4742,29.5166,29.4742,29.4954,33400.0
2008-01-29 11:35:00,41.83,41.87,41.8,41.82,54300.0,29.4954,29.5236,29.4742,29.4883,54300.0
2008-01-29 11:40:00,41.82,41.84,41.67,41.67,36500.0,29.4883,29.5025,29.3826,29.3826,36500.0
2008-01-29 11:45:00,41.68,41.71,41.6,41.7,32500.0,29.3896,29.4108,29.3332,29.4037,32500.0
2008-01-29 11:50:00,41.7,41.77,41.7,41.76,13100.0,29.4037,29.4531,29.4037,29.446,13100.0
2008-01-29 11:55:00,41.76,41.76,41.7,41.74,15300.0,29.446,29.446,29.4037,29.4319,15300.0
2008-01-29 12:00:00,41.73,41.73,41.69,41.7,27500.0,29.4249,29.4249,29.3967,29.4037,27500.0
2008-01-29 12:05:00,41.71,41.72,41.67,41.71,27400.0,29.4108,29.4178,29.3826,29.4108,27400.0
2008-01-29 12:10:00,41.72,41.72,41.68,41.68,12900.0,29.4178,29.4178,29.3896,29.3896,12900.0
2008-01-29 12:15:00,41.69,41.7,41.66,41.66,19000.0,29.3967,29.4037,29.3755,29.3755,19000.0
2008-01-29 12:20:00,41.66,41.71,41.66,41.7,27900.0,29.3755,29.4108,29.3755,29.4037,27900.0
2008-01-29 12:25:00,41.71,41.71,41.53,41.54,85600.0,29.4108,29.4108,29.2839,29.2909,85600.0
2008-01-29 12:30:00,41.56,41.66,41.49,41.51,98500.0,29.305,29.3755,29.2557,29.2698,98500.0
2008-01-29 12:35:00,41.51,41.57,41.38,41.41,66000.0,29.2698,29.3121,29.1781,29.1992,66000.0
2008-01-29 12:40:00,41.4,41.51,41.38,41.45,121100.0,29.1922,29.2698,29.1781,29.2275,121100.0
2008-01-29 12:45:00,41.45,41.5,41.41,41.5,36300.0,29.2275,29.2627,29.1992,29.2627,36300.0
2008-01-29 12:50:00,41.5,41.5,41.46,41.46,21800.0,29.2627,29.2627,29.2345,29.2345,21800.0
2008-01-29 12:55:00,41.47,41.5,41.43,41.49,35400.0,29.2416,29.2627,29.2133,29.2557,35400.0
2008-01-29 13:00:00,41.49,41.56,41.38,41.39,52800.0,29.2557,29.305,29.1781,29.1851,52800.0
2008-01-29 13:05:00,41.41,41.42,41.38,41.41,27200.0,29.1992,29.2063,29.1781,29.1992,27200.0
2008-01-29 13:10:00,41.41,41.47,41.4,41.41,19400.0,29.1992,29.2416,29.1922,29.1992,19400.0
2008-01-29 13:15:00,41.42,41.44,41.38,41.4,25600.0,29.2063,29.2204,29.1781,29.1922,25600.0
2008-01-29 13:20:00,41.4,41.41,41.38,41.39,21400.0,29.1922,29.1992,29.1781,29.1851,21400.0
2008-01-29 13:25:00,41.38,41.42,41.38,41.39,46100.0,29.1781,29.2063,29.1781,29.1851,46100.0
2008-01-29 13:30:00,41.38,41.41,41.37,41.4,40100.0,29.1781,29.1992,29.171,29.1922,40100.0
2008-01-29 13:35:00,41.41,41.43,41.36,41.36,31400.0,29.1992,29.2133,29.164,29.164,31400.0
2008-01-29 13:40:00,41.36,41.4,41.36,41.39,30100.0,29.164,29.1922,29.164,29.1851,30100.0
2008-01-29 13:45:00,41.4,41.41,41.34,41.39,35000.0,29.1922,29.1992,29.1499,29.1851,35000.0
2008-01-29 13:50:00,41.38,41.39,41.3,41.34,38000.0,29.1781,29.1851,29.1217,29.1499,38000.0
2008-01-29 13:55:00,41.34,41.35,41.25,41.25,39700.0,29.1499,29.1569,29.0864,29.0864,39700.0
2008-01-29 14:00:00,41.26,41.27,41.2,41.2,51700.0,29.0935,29.1005,29.0512,29.0512,51700.0
2008-01-29 14:05:00,41.2,41.22,41.2,41.2,33800.0,29.0512,29.0653,29.0512,29.0512,33800.0
2008-01-29 14:10:00,41.2,41.28,41.2,41.25,70600.0,29.0512,29.1076,29.0512,29.0864,70600.0
2008-01-29 14:15:00,41.26,41.29,41.24,41.26,43500.0,29.0935,29.1146,29.0794,29.0935,43500.0
2008-01-29 14:20:00,41.25,41.25,41.22,41.24,39400.0,29.0864,29.0864,29.0653,29.0794,39400.0
2008-01-29 14:25:00,41.25,41.26,41.23,41.24,34300.0,29.0864,29.0935,29.0723,29.0794,34300.0
2008-01-29 14:30:00,41.25,41.31,41.24,41.28,150600.0,29.0864,29.1287,29.0794,29.1076,150600.0
2008-01-29 14:35:00,41.28,41.81,41.26,41.36,64500.0,29.1076,29.4813,29.0935,29.164,64500.0
2008-01-29 14:40:00,41.36,41.38,41.26,41.37,59600.0,29.164,29.1781,29.0935,29.171,59600.0
2008-01-29 14:45:00,41.39,41.43,41.3,41.31,40300.0,29.1851,29.2133,29.1217,29.1287,40300.0
2008-01-29 14:50:00,41.31,41.45,41.31,41.42,63800.0,29.1287,29.2275,29.1287,29.2063,63800.0
2008-01-29 14:55:00,41.43,41.57,41.42,41.51,51100.0,29.2133,29.3121,29.2063,29.2698,51100.0
2008-01-29 15:00:00,41.51,41.58,41.5,41.58,33500.0,29.2698,29.3191,29.2627,29.3191,33500.0
2008-01-29 15:05:00,41.58,41.67,41.56,41.67,38900.0,29.3191,29.3826,29.305,29.3826,38900.0
2008-01-29 15:10:00,41.68,41.7,41.62,41.63,51800.0,29.3896,29.4037,29.3473,29.3544,51800.0
2008-01-29 15:15:00,41.63,41.64,41.49,41.5,105900.0,29.3544,29.3614,29.2557,29.2627,105900.0
2008-01-29 15:20:00,41.51,41.6,41.49,41.58,80300.0,29.2698,29.3332,29.2557,29.3191,80300.0
2008-01-29 15:25:00,41.58,41.58,41.49,41.53,83200.0,29.3191,29.3191,29.2557,29.2839,83200.0
2008-01-29 15:30:00,41.54,41.54,41.45,41.51,115500.0,29.2909,29.2909,29.2275,29.2698,115500.0
2008-01-29 15:35:00,41.52,41.64,41.5,41.63,59700.0,29.2768,29.3614,29.2627,29.3544,59700.0
2008-01-29 15:40:00,41.63,41.65,41.51,41.51,128400.0,29.3544,29.3685,29.2698,29.2698,128400.0
2008-01-29 15:45:00,41.53,41.57,41.49,41.55,96300.0,29.2839,29.3121,29.2557,29.298,96300.0
2008-01-29 15:50:00,41.56,41.65,41.54,41.62,120600.0,29.305,29.3685,29.2909,29.3473,120600.0
2008-01-29 15:55:00,41.63,41.78,41.62,41.73,222900.0,29.3544,29.4601,29.3473,29.4249,222900.0
2008-01-30 09:30:00,42.06,42.35,42.06,42.12,110100.0,29.6576,29.8621,29.6576,29.6999,110100.0
2008-01-30 09:35:00,42.12,42.17,41.56,41.59,84900.0,29.6999,29.7351,29.305,29.3262,84900.0
2008-01-30 09:40:00,41.61,41.65,41.35,41.64,145300.0,29.3403,29.3685,29.1569,29.3614,145300.0
2008-01-30 09:45:00,41.66,41.81,41.65,41.79,56000.0,29.3755,29.4813,29.3685,29.4672,56000.0
2008-01-30 09:50:00,41.77,41.89,41.74,41.89,46000.0,29.4531,29.5377,29.4319,29.5377,46000.0
2008-01-30 09:55:00,41.89,41.92,41.84,41.92,39600.0,29.5377,29.5589,29.5025,29.5589,39600.0
2008-01-30 10:00:00,41.93,42.11,41.93,42.08,77600.0,29.5659,29.6928,29.5659,29.6717,77600.0
2008-01-30 10:05:00,42.07,42.17,41.98,42.15,92800.0,29.6646,29.7351,29.6012,29.721,92800.0
2008-01-30 10:10:00,42.16,42.16,42.01,42.06,30800.0,29.7281,29.7281,29.6223,29.6576,30800.0
2008-01-30 10:15:00,42.03,42.18,42.0,42.18,39000.0,29.6364,29.7422,29.6153,29.7422,39000.0
2008-01-30 10:20:00,42.19,42.25,42.08,42.13,63600.0,29.7492,29.7916,29.6717,29.7069,63600.0
2008-01-30 10:25:00,42.13,42.15,41.94,41.99,64100.0,29.7069,29.721,29.573,29.6082,64100.0
2008-01-30 10:30:00,42.0,42.02,41.91,41.97,45400.0,29.6153,29.6294,29.5518,29.5941,45400.0
2008-01-30 10:35:00,41.97,41.98,41.91,41.95,30000.0,29.5941,29.6012,29.5518,29.58,30000.0
2008-01-30 10:40:00,41.95,42.05,41.94,42.03,53900.0,29.58,29.6505,29.573,29.6364,53900.0
2008-01-30 10:45:00,42.02,42.04,41.98,41.98,44400.0,29.6294,29.6435,29.6012,29.6012,44400.0
2008-01-30 10:50:00,41.98,42.08,41.98,42.02,32700.0,29.6012,29.6717,29.6012,29.6294,32700.0
2008-01-30 10:55:00,42.01,42.1,42.01,42.1,56900.0,29.6223,29.6858,29.6223,29.6858,56900.0
2008-01-30 11:00:00,42.08,42.08,41.9,41.94,23400.0,29.6717,29.6717,29.5448,29.573,23400.0
2008-01-30 11:05:00,41.94,41.96,41.92,41.94,21100.0,29.573,29.5871,29.5589,29.573,21100.0
2008-01-30 11:10:00,41.95,41.96,41.92,41.93,66700.0,29.58,29.5871,29.5589,29.5659,66700.0
2008-01-30 11:15:00,41.94,41.94,41.77,41.88,42400.0,29.573,29.573,29.4531,29.5307,42400.0
2008-01-30 11:20:00,41.87,41.94,41.84,41.91,30800.0,29.5236,29.573,29.5025,29.5518,30800.0
2008-01-30 11:25:00,41.91,41.97,41.89,41.9,27300.0,29.5518,29.5941,29.5377,29.5448,27300.0
2008-01-30 11:30:00,41.9,42.06,41.86,42.06,28400.0,29.5448,29.6576,29.5166,29.6576,28400.0
2008-01-30 11:35:00,42.05,42.1,42.02,42.09,15400.0,29.6505,29.6858,29.6294,29.6787,15400.0
2008-01-30 11:40:00,42.09,42.12,42.06,42.11,18600.0,29.6787,29.6999,29.6576,29.6928,18600.0
2008-01-30 11:45:00,42.1,42.21,42.1,42.21,20100.0,29.6858,29.7633,29.6858,29.7633,20100.0
2008-01-30 11:50:00,42.21,42.21,42.1,42.1,25000.0,29.7633,29.7633,29.6858,29.6858,25000.0
2008-01-30 11:55:00,42.09,42.11,42.02,42.07,26100.0,29.6787,29.6928,29.6294,29.6646,26100.0
2008-01-30 12:00:00,42.06,42.11,42.03,42.09,17300.0,29.6576,29.6928,29.6364,29.6787,17300.0
2008-01-30 12:05:00,42.09,42.23,42.08,42.2,27300.0,29.6787,29.7775,29.6717,29.7563,27300.0
2008-01-30 12:10:00,42.19,42.24,42.18,42.18,11100.0,29.7492,29.7845,29.7422,29.7422,11100.0
2008-01-30 12:15:00,42.18,42.21,42.13,42.16,13400.0,29.7422,29.7633,29.7069,29.7281,13400.0
2008-01-30 12:20:00,42.18,42.21,42.08,42.09,23000.0,29.7422,29.7633,29.6717,29.6787,23000.0
2008-01-30 12:25:00,42.09,42.1,42.0,42.04,30600.0,29.6787,29.6858,29.6153,29.6435,30600.0
2008-01-30 12:30:00,42.02,42.03,41.98,42.0,14100.0,29.6294,29.6364,29.6012,29.6153,14100.0
2008-01-30 12:35:00,41.99,42.03,41.96,41.99,29000.0,29.6082,29.6364,29.5871,29.6082,29000.0
2008-01-30 12:40:00,41.99,42.01,41.97,42.0,11300.0,29.6082,29.6223,29.5941,29.6153,11300.0
2008-01-30 12:45:00,41.98,42.01,41.97,41.97,9700.0,29.6012,29.6223,29.5941,29.5941,9700.0
2008-01-30 12:50:00,41.97,42.0,41.93,41.99,29500.0,29.5941,29.6153,29.5659,29.6082,29500.0
2008-01-30 12:55:00,41.98,42.01,41.95,41.97,16900.0,29.6012,29.6223,29.58,29.5941,16900.0
2008-01-30 13:00:00,41.96,42.0,41.96,42.0,11900.0,29.5871,29.6153,29.5871,29.6153,11900.0
2008-01-30 13:05:00,42.0,42.04,42.0,42.04,10000.0,29.6153,29.6435,29.6153,29.6435,10000.0
2008-01-30 13:10:00,42.04,42.11,42.03,42.11,12600.0,29.6435,29.6928,29.6364,29.6928,12600.0
2008-01-30 13:15:00,42.1,42.12,42.08,42.12,9900.0,29.6858,29.6999,29.6717,29.6999,9900.0
2008-01-30 13:20:00,42.13,42.15,42.06,42.06,15700.0,29.7069,29.721,29.6576,29.6576,15700.0
2008-01-30 13:25:00,42.06,42.16,42.06,42.12,10600.0,29.6576,29.7281,29.6576,29.6999,10600.0
2008-01-30 13:30:00,42.12,42.16,42.12,42.16,7700.0,29.6999,29.7281,29.6999,29.7281,7700.0
2008-01-30 13:35:00,42.15,42.16,42.11,42.13,12600.0,29.721,29.7281,29.6928,29.7069,12600.0
2008-01-30 13:40:00,42.13,42.14,42.02,42.03,23700.0,29.7069,29.714,29.6294,29.6364,23700.0
2008-01-30 13:45:00,42.04,42.04,41.87,41.94,28000.0,29.6435,29.6435,29.5236,29.573,28000.0
2008-01-30 13:50:00,41.94,41.94,41.81,41.91,42200.0,29.573,29.573,29.4813,29.5518,42200.0
2008-01-30 13:55:00,41.91,41.98,41.9,41.91,23800.0,29.5518,29.6012,29.5448,29.5518,23800.0
2008-01-30 14:00:00,41.91,41.92,41.87,41.89,36500.0,29.5518,29.5589,29.5236,29.5377,36500.0
2008-01-30 14:05:00,41.89,41.9,41.83,41.83,31100.0,29.5377,29.5448,29.4954,29.4954,31100.0
2008-01-30 14:10:00,41.82,42.0,41.71,42.0,40400.0,29.4883,29.6153,29.4108,29.6153,40400.0
2008-01-30 14:15:00,42.05,42.29,42.0,42.04,135800.0,29.6505,29.8198,29.6153,29.6435,135800.0
2008-01-30 14:20:00,42.07,42.26,42.0,42.26,101000.0,29.6646,29.7986,29.6153,29.7986,101000.0
2008-01-30 14:25:00,42.28,42.44,42.02,42.31,114000.0,29.8127,29.9255,29.6294,29.8339,114000.0
2008-01-30 14:30:00,42.33,42.43,42.17,42.17,103200.0,29.848,29.9185,29.7351,29.7351,103200.0
2008-01-30 14:35:00,42.16,42.33,42.05,42.25,120300.0,29.7281,29.848,29.6505,29.7916,120300.0
2008-01-30 14:40:00,42.25,42.4,42.13,42.38,65400.0,29.7916,29.8973,29.7069,29.8832,65400.0
2008-01-30 14:45:00,42.36,42.5,42.24,42.45,35200.0,29.8691,29.9678,29.7845,29.9326,35200.0
2008-01-30 14:50:00,42.44,42.55,42.44,42.55,35000.0,29.9255,30.0031,29.9255,30.0031,35000.0
2008-01-30 14:55:00,42.55,42.66,42.43,42.63,65800.0,30.0031,30.0807,29.9185,30.0595,65800.0
2008-01-30 15:00:00,42.63,42.7,42.62,42.66,39700.0,30.0595,30.1089,30.0524,30.0807,39700.0
2008-01-30 15:05:00,42.66,42.72,42.61,42.62,68900.0,30.0807,30.123,30.0454,30.0524,68900.0
2008-01-30 15:10:00,42.62,42.66,42.47,42.49,87700.0,30.0524,30.0807,29.9467,29.9608,87700.0
2008-01-30 15:15:00,42.49,42.5,42.31,42.4,70700.0,29.9608,29.9678,29.8339,29.8973,70700.0
2008-01-30 15:20:00,42.42,42.46,42.27,42.27,77900.0,29.9114,29.9396,29.8057,29.8057,77900.0
2008-01-30 15:25:00,42.28,42.37,42.23,42.32,73600.0,29.8127,29.8762,29.7775,29.8409,73600.0
2008-01-30 15:30:00,42.31,42.4,42.19,42.19,60800.0,29.8339,29.8973,29.7492,29.7492,60800.0
2008-01-30 15:35:00,42.19,42.19,41.91,42.02,94700.0,29.7492,29.7492,29.5518,29.6294,94700.0
2008-01-30 15:40:00,42.02,42.15,41.89,41.89,118900.0,29.6294,29.721,29.5377,29.5377,118900.0
2008-01-30 15:45:00,41.89,42.0,41.78,41.98,159300.0,29.5377,29.6153,29.4601,29.6012,159300.0
2008-01-30 15:50:00,41.96,42.05,41.85,41.85,141100.0,29.5871,29.6505,29.5095,29.5095,141100.0
2008-01-30 15:55:00,41.84,41.9,41.73,41.79,161200.0,29.5025,29.5448,29.4249,29.4672,161200.0
2008-01-31 09:30:00,41.9,42.0,41.81,41.99,97300.0,29.5448,29.6153,29.4813,29.6082,97300.0
2008-01-31 09:35:00,41.99,42.09,41.97,42.04,65300.0,29.6082,29.6787,29.5941,29.6435,65300.0
2008-01-31 09:40:00,42.05,42.2,42.04,42.16,77100.0,29.6505,29.7563,29.6435,29.7281,77100.0
2008-01-31 09:45:00,42.16,42.23,42.1,42.16,86500.0,29.7281,29.7775,29.6858,29.7281,86500.0
2008-01-31 09:50:00,42.16,42.25,42.13,42.17,73700.0,29.7281,29.7916,29.7069,29.7351,73700.0
2008-01-31 09:55:00,42.18,42.4,42.17,42.4,73300.0,29.7422,29.8973,29.7351,29.8973,73300.0
2008-01-31 10:00:00,42.38,42.47,42.22,42.32,49800.0,29.8832,29.9467,29.7704,29.8409,49800.0
2008-01-31 10:05:00,42.3,42.37,42.2,42.27,66300.0,29.8268,29.8762,29.7563,29.8057,66300.0
2008-01-31 10:10:00,42.27,42.41,42.26,42.4,36500.0,29.8057,29.9044,29.7986,29.8973,36500.0
2008-01-31 10:15:00,42.4,42.41,42.18,42.18,33000.0,29.8973,29.9044,29.7422,29.7422,33000.0
2008-01-31 10:20:00,42.18,42.29,42.14,42.15,47500.0,29.7422,29.8198,29.714,29.721,47500.0
2008-01-31 10:25:00,42.14,42.63,42.14,42.63,67600.0,29.714,30.0595,29.714,30.0595,67600.0
2008-01-31 10:30:00,42.62,42.71,42.6,42.68,70900.0,30.0524,30.1159,30.0383,30.0948,70900.0
2008-01-31 10:35:00,42.68,42.76,42.65,42.75,127000.0,30.0948,30.1512,30.0736,30.1441,127000.0
2008-01-31 10:40:00,42.75,42.86,42.73,42.79,65000.0,30.1441,30.2217,30.13,30.1723,65000.0
2008-01-31 10:45:00,42.8,42.92,42.77,42.92,50700.0,30.1794,30.264,30.1582,30.264,50700.0
2008-01-31 10:50:00,42.9,43.05,42.9,43.05,50800.0,30.2499,30.3557,30.2499,30.3557,50800.0
2008-01-31 10:55:00,43.05,43.45,43.05,43.43,80700.0,30.3557,30.6377,30.3557,30.6236,80700.0
2008-01-31 11:00:00,43.42,43.51,43.34,43.34,116200.0,30.6165,30.68,30.5601,30.5601,116200.0
2008-01-31 11:05:00,43.35,43.36,43.22,43.34,160300.0,30.5672,30.5742,30.4755,30.5601,160300.0
2008-01-31 11:10:00,43.34,43.36,43.25,43.35,61500.0,30.5601,30.5742,30.4967,30.5672,61500.0
2008-01-31 11:15:00,43.35,43.38,43.28,43.3,65400.0,30.5672,30.5883,30.5178,30.5319,65400.0
2008-01-31 11:20:00,43.3,43.47,43.3,43.45,79300.0,30.5319,30.6518,30.5319,30.6377,79300.0
2008-01-31 11:25:00,43.44,43.66,43.43,43.6,103200.0,30.6307,30.7858,30.6236,30.7435,103200.0
2008-01-31 11:30:00,43.6,43.68,43.54,43.62,71100.0,30.7435,30.7999,30.7012,30.7576,71100.0
2008-01-31 11:35:00,43.64,43.64,43.38,43.39,44900.0,30.7717,30.7717,30.5883,30.5954,44900.0
2008-01-31 11:40:00,43.39,43.48,43.31,43.38,72600.0,30.5954,30.6589,30.539,30.5883,72600.0
2008-01-31 11:45:00,43.42,43.75,43.41,43.75,39800.0,30.6165,30.8492,30.6095,30.8492,39800.0
2008-01-31 11:50:00,43.73,44.11,43.71,44.11,80300.0,30.8351,31.1031,30.821,31.1031,80300.0
2008-01-31 11:55:00,44.09,44.09,43.93,43.93,49500.0,31.089,31.089,30.9762,30.9762,49500.0
2008-01-31 12:00:00,43.93,44.0,43.9,43.93,77400.0,30.9762,31.0255,30.955,30.9762,77400.0
2008-01-31 12:05:00,43.96,43.97,43.86,43.92,72600.0,30.9973,31.0044,30.9268,30.9691,72600.0
2008-01-31 12:10:00,43.91,44.0,43.88,43.99,55100.0,30.9621,31.0255,30.9409,31.0185,55100.0
2008-01-31 12:15:00,43.98,44.01,43.91,43.95,63300.0,31.0114,31.0326,30.9621,30.9903,63300.0
2008-01-31 12:20:00,43.95,44.05,43.95,44.0,32800.0,30.9903,31.0608,30.9903,31.0255,32800.0
2008-01-31 12:25:00,44.0,44.06,43.85,44.04,40100.0,31.0255,31.0678,30.9198,31.0537,40100.0
2008-01-31 12:30:00,44.04,44.13,44.0,44.02,63000.0,31.0537,31.1172,31.0255,31.0396,63000.0
2008-01-31 12:35:00,44.04,44.12,43.98,44.08,24600.0,31.0537,31.1101,31.0114,31.0819,24600.0
2008-01-31 12:40:00,44.07,44.15,44.03,44.1,41200.0,31.0749,31.1313,31.0467,31.096,41200.0
2008-01-31 12:45:00,44.1,44.13,44.03,44.07,18600.0,31.096,31.1172,31.0467,31.0749,18600.0
2008-01-31 12:50:00,44.08,44.08,43.88,43.89,42800.0,31.0819,31.0819,30.9409,30.948,42800.0
2008-01-31 12:55:00,43.87,43.93,43.83,43.9,24500.0,30.9339,30.9762,30.9057,30.955,24500.0
2008-01-31 13:00:00,43.89,43.93,43.85,43.86,35800.0,30.948,30.9762,30.9198,30.9268,35800.0
2008-01-31 13:05:00,43.86,43.88,43.74,43.77,27100.0,30.9268,30.9409,30.8422,30.8633,27100.0
2008-01-31 13:10:00,43.78,43.87,43.76,43.84,25500.0,30.8704,30.9339,30.8563,30.9127,25500.0
2008-01-31 13:15:00,43.82,43.96,43.82,43.96,42900.0,30.8986,30.9973,30.8986,30.9973,42900.0
2008-01-31 13:20:00,43.94,44.03,43.92,44.02,45700.0,30.9832,31.0467,30.9691,31.0396,45700.0
2008-01-31 13:25:00,44.01,44.18,43.99,44.14,52200.0,31.0326,31.1524,31.0185,31.1242,52200.0
2008-01-31 13:30:00,44.15,44.19,44.14,44.15,29700.0,31.1313,31.1595,31.1242,31.1313,29700.0
2008-01-31 13:35:00,44.15,44.19,44.07,44.08,31300.0,31.1313,31.1595,31.0749,31.0819,31300.0
2008-01-31 13:40:00,44.07,44.15,44.05,44.11,38100.0,31.0749,31.1313,31.0608,31.1031,38100.0
2008-01-31 13:45:00,44.12,44.14,44.03,44.07,46400.0,31.1101,31.1242,31.0467,31.0749,46400.0
2008-01-31 13:50:00,44.07,44.17,44.07,44.17,41900.0,31.0749,31.1454,31.0749,31.1454,41900.0
2008-01-31 13:55:00,44.16,44.16,44.07,44.09,26200.0,31.1383,31.1383,31.0749,31.089,26200.0
2008-01-31 14:00:00,44.11,44.14,44.02,44.02,46800.0,31.1031,31.1242,31.0396,31.0396,46800.0
2008-01-31 14:05:00,44.03,44.08,43.92,44.0,32100.0,31.0467,31.0819,30.9691,31.0255,32100.0
2008-01-31 14:10:00,44.02,44.19,44.0,44.16,25700.0,31.0396,31.1595,31.0255,31.1383,25700.0
2008-01-31 14:15:00,44.16,44.32,44.15,44.25,43200.0,31.1383,31.2512,31.1313,31.2018,43200.0
2008-01-31 14:20:00,44.25,44.27,44.18,44.24,48200.0,31.2018,31.2159,31.1524,31.1948,48200.0
2008-01-31 14:25:00,44.25,44.29,44.14,44.16,76000.0,31.2018,31.23,31.1242,31.1383,76000.0
2008-01-31 14:30:00,44.17,44.27,44.17,44.24,42400.0,31.1454,31.2159,31.1454,31.1948,42400.0
2008-01-31 14:35:00,44.24,44.31,44.12,44.12,46000.0,31.1948,31.2441,31.1101,31.1101,46000.0
2008-01-31 14:40:00,44.12,44.19,44.04,44.09,69600.0,31.1101,31.1595,31.0537,31.089,69600.0
2008-01-31 14:45:00,44.14,44.32,44.11,44.29,67400.0,31.1242,31.2512,31.1031,31.23,67400.0
2008-01-31 14:50:00,44.31,44.38,44.22,44.37,45500.0,31.2441,31.2935,31.1806,31.2864,45500.0
2008-01-31 14:55:00,44.36,44.49,44.33,44.47,62800.0,31.2794,31.371,31.2582,31.3569,62800.0
2008-01-31 15:00:00,44.48,44.5,44.32,44.38,98800.0,31.364,31.3781,31.2512,31.2935,98800.0
2008-01-31 15:05:00,44.38,44.55,44.33,44.48,139700.0,31.2935,31.4133,31.2582,31.364,139700.0
2008-01-31 15:10:00,44.51,44.63,44.44,44.54,66500.0,31.3851,31.4698,31.3358,31.4063,66500.0
2008-01-31 15:15:00,44.54,44.57,44.45,44.56,47300.0,31.4063,31.4274,31.3428,31.4204,47300.0
2008-01-31 15:20:00,44.56,44.88,44.55,44.84,106800.0,31.4204,31.646,31.4133,31.6178,106800.0
2008-01-31 15:25:00,44.84,44.89,44.68,44.75,72600.0,31.6178,31.6531,31.505,31.5544,72600.0
2008-01-31 15:30:00,44.75,44.8,44.56,44.57,97500.0,31.5544,31.5896,31.4204,31.4274,97500.0
2008-01-31 15:35:00,44.57,44.61,44.52,44.58,110400.0,31.4274,31.4556,31.3922,31.4345,110400.0
2008-01-31 15:40:00,44.58,44.7,44.57,44.64,136100.0,31.4345,31.5191,31.4274,31.4768,136100.0
2008-01-31 15:45:00,44.64,44.73,44.6,44.63,163900.0,31.4768,31.5403,31.4486,31.4698,163900.0
2008-01-31 15:50:00,44.63,44.74,44.38,44.41,275400.0,31.4698,31.5473,31.2935,31.3146,275400.0
2008-01-31 15:55:00,44.41,44.61,44.31,44.37,287000.0,31.3146,31.4556,31.2441,31.2864,287000.0
2008-02-01 09:30:00,44.59,44.68,44.28,44.63,132500.0,31.4415,31.505,31.223,31.4698,132500.0
2008-02-01 09:35:00,44.59,44.64,44.36,44.51,57200.0,31.4415,31.4768,31.2794,31.3851,57200.0
2008-02-01 09:40:00,44.56,44.59,44.47,44.49,80500.0,31.4204,31.4415,31.3569,31.371,80500.0
2008-02-01 09:45:00,44.48,44.7,44.48,44.66,28500.0,31.364,31.5191,31.364,31.4909,28500.0
2008-02-01 09:50:00,44.67,44.7,44.42,44.57,73100.0,31.498,31.5191,31.3217,31.4274,73100.0
2008-02-01 09:55:00,44.57,44.65,44.53,44.59,50000.0,31.4274,31.4839,31.3992,31.4415,50000.0
2008-02-01 10:00:00,44.58,45.02,44.57,45.0,136700.0,31.4345,31.7448,31.4274,31.7306,136700.0
2008-02-01 10:05:00,45.0,45.08,44.94,44.95,74000.0,31.7306,31.7871,31.6883,31.6954,74000.0
2008-02-01 10:10:00,44.94,45.0,44.85,44.9,56600.0,31.6883,31.7306,31.6249,31.6601,56600.0
2008-02-01 10:15:00,44.9,44.9,44.79,44.81,69500.0,31.6601,31.6601,31.5826,31.5967,69500.0
2008-02-01 10:20:00,44.82,44.9,44.58,44.66,95500.0,31.6037,31.6601,31.4345,31.4909,95500.0
2008-02-01 10:25:00,44.68,44.73,44.55,44.58,92200.0,31.505,31.5403,31.4133,31.4345,92200.0
2008-02-01 10:30:00,44.58,44.69,44.46,44.67,95400.0,31.4345,31.5121,31.3499,31.498,95400.0
2008-02-01 10:35:00,44.67,44.74,44.59,44.69,79600.0,31.498,31.5473,31.4415,31.5121,79600.0
2008-02-01 10:40:00,44.69,44.73,44.55,44.55,64400.0,31.5121,31.5403,31.4133,31.4133,64400.0
2008-02-01 10:45:00,44.55,44.57,44.42,44.45,73800.0,31.4133,31.4274,31.3217,31.3428,73800.0
2008-02-01 10:50:00,44.42,44.54,44.41,44.42,42200.0,31.3217,31.4063,31.3146,31.3217,42200.0
2008-02-01 10:55:00,44.44,44.5,44.37,44.41,62300.0,31.3358,31.3781,31.2864,31.3146,62300.0
2008-02-01 11:00:00,44.4,44.4,44.33,44.34,39900.0,31.3076,31.3076,31.2582,31.2653,39900.0
2008-02-01 11:05:00,44.35,44.35,44.11,44.17,49800.0,31.2723,31.2723,31.1031,31.1454,49800.0
2008-02-01 11:10:00,44.17,44.37,44.15,44.36,46600.0,31.1454,31.2864,31.1313,31.2794,46600.0
2008-02-01 11:15:00,44.35,44.49,44.35,44.46,46700.0,31.2723,31.371,31.2723,31.3499,46700.0
2008-02-01 11:20:00,44.46,44.52,44.46,44.51,28200.0,31.3499,31.3922,31.3499,31.3851,28200.0
2008-02-01 11:25:00,44.51,44.62,44.5,44.5,55300.0,31.3851,31.4627,31.3781,31.3781,55300.0
2008-02-01 11:30:00,44.5,44.71,44.49,44.7,84900.0,31.3781,31.5262,31.371,31.5191,84900.0
2008-02-01 11:35:00,44.71,44.87,44.69,44.85,87100.0,31.5262,31.639,31.5121,31.6249,87100.0
2008-02-01 11:40:00,44.85,44.85,44.65,44.71,37000.0,31.6249,31.6249,31.4839,31.5262,37000.0
2008-02-01 11:45:00,44.71,44.81,44.65,44.81,93000.0,31.5262,31.5967,31.4839,31.5967,93000.0
2008-02-01 11:50:00,44.82,44.83,44.6,44.71,82900.0,31.6037,31.6108,31.4486,31.5262,82900.0
2008-02-01 11:55:00,44.71,44.77,44.66,44.71,50100.0,31.5262,31.5685,31.4909,31.5262,50100.0
2008-02-01 12:00:00,44.71,44.78,44.64,44.75,37100.0,31.5262,31.5755,31.4768,31.5544,37100.0
2008-02-01 12:05:00,44.74,44.74,44.64,44.64,52100.0,31.5473,31.5473,31.4768,31.4768,52100.0
2008-02-01 12:10:00,44.62,44.66,44.55,44.56,39000.0,31.4627,31.4909,31.4133,31.4204,39000.0
2008-02-01 12:15:00,44.57,44.63,44.53,44.55,33500.0,31.4274,31.4698,31.3992,31.4133,33500.0
2008-02-01 12:20:00,44.57,44.63,44.55,44.63,24500.0,31.4274,31.4698,31.4133,31.4698,24500.0
2008-02-01 12:25:00,44.61,44.66,44.58,44.62,27100.0,31.4556,31.4909,31.4345,31.4627,27100.0
2008-02-01 12:30:00,44.63,44.69,44.6,44.67,57500.0,31.4698,31.5121,31.4486,31.498,57500.0
2008-02-01 12:35:00,44.68,44.71,44.63,44.66,74500.0,31.505,31.5262,31.4698,31.4909,74500.0
2008-02-01 12:40:00,44.66,44.71,44.65,44.68,40200.0,31.4909,31.5262,31.4839,31.505,40200.0
2008-02-01 12:45:00,44.68,44.69,44.57,44.61,22000.0,31.505,31.5121,31.4274,31.4556,22000.0
2008-02-01 12:50:00,44.61,44.63,44.6,44.61,17500.0,31.4556,31.4698,31.4486,31.4556,17500.0
2008-02-01 12:55:00,44.61,44.65,44.6,44.65,20300.0,31.4556,31.4839,31.4486,31.4839,20300.0
2008-02-01 13:00:00,44.63,44.72,44.63,44.68,29100.0,31.4698,31.5332,31.4698,31.505,29100.0
2008-02-01 13:05:00,44.66,44.69,44.64,44.69,20300.0,31.4909,31.5121,31.4768,31.5121,20300.0
2008-02-01 13:10:00,44.68,44.69,44.64,44.65,31800.0,31.505,31.5121,31.4768,31.4839,31800.0
2008-02-01 13:15:00,44.64,44.68,44.61,44.62,33800.0,31.4768,31.505,31.4556,31.4627,33800.0
2008-02-01 13:20:00,44.64,44.66,44.62,44.64,33200.0,31.4768,31.4909,31.4627,31.4768,33200.0
2008-02-01 13:25:00,44.64,44.66,44.6,44.65,26100.0,31.4768,31.4909,31.4486,31.4839,26100.0
2008-02-01 13:30:00,44.66,44.71,44.65,44.7,43200.0,31.4909,31.5262,31.4839,31.5191,43200.0
2008-02-01 13:35:00,44.69,44.69,44.63,44.65,13600.0,31.5121,31.5121,31.4698,31.4839,13600.0
2008-02-01 13:40:00,44.64,44.69,44.63,44.67,22400.0,31.4768,31.5121,31.4698,31.498,22400.0
2008-02-01 13:45:00,44.68,44.69,44.66,44.68,26600.0,31.505,31.5121,31.4909,31.505,26600.0
2008-02-01 13:50:00,44.68,44.74,44.67,44.74,29200.0,31.505,31.5473,31.498,31.5473,29200.0
2008-02-01 13:55:00,44.76,44.76,44.58,44.58,18000.0,31.5614,31.5614,31.4345,31.4345,18000.0
2008-02-01 14:00:00,44.56,44.6,44.53,44.55,21600.0,31.4204,31.4486,31.3992,31.4133,21600.0
2008-02-01 14:05:00,44.55,44.61,44.55,44.61,14900.0,31.4133,31.4556,31.4133,31.4556,14900.0
2008-02-01 14:10:00,44.61,44.72,44.61,44.67,16000.0,31.4556,31.5332,31.4556,31.498,16000.0
2008-02-01 14:15:00,44.65,44.69,44.64,44.67,12500.0,31.4839,31.5121,31.4768,31.498,12500.0
2008-02-01 14:20:00,44.67,44.73,44.62,44.71,29800.0,31.498,31.5403,31.4627,31.5262,29800.0
2008-02-01 14:25:00,44.71,44.86,44.7,44.85,40900.0,31.5262,31.6319,31.5191,31.6249,40900.0
2008-02-01 14:30:00,44.86,44.99,44.86,44.96,26000.0,31.6319,31.7236,31.6319,31.7024,26000.0
2008-02-01 14:35:00,44.95,45.0,44.92,44.97,55300.0,31.6954,31.7306,31.6742,31.7095,55300.0
2008-02-01 14:40:00,44.99,45.05,44.96,44.99,40900.0,31.7236,31.7659,31.7024,31.7236,40900.0
2008-02-01 14:45:00,44.99,45.0,44.95,44.96,27400.0,31.7236,31.7306,31.6954,31.7024,27400.0
2008-02-01 14:50:00,44.97,45.02,44.95,44.99,32300.0,31.7095,31.7448,31.6954,31.7236,32300.0
2008-02-01 14:55:00,44.99,45.1,44.98,45.1,37700.0,31.7236,31.8012,31.7165,31.8012,37700.0
2008-02-01 15:00:00,45.1,45.1,44.99,45.08,83900.0,31.8012,31.8012,31.7236,31.7871,83900.0
2008-02-01 15:05:00,45.08,45.21,45.08,45.16,62500.0,31.7871,31.8787,31.7871,31.8435,62500.0
2008-02-01 15:10:00,45.17,45.22,45.15,45.17,62000.0,31.8505,31.8858,31.8364,31.8505,62000.0
2008-02-01 15:15:00,45.16,45.17,44.98,45.02,62200.0,31.8435,31.8505,31.7165,31.7448,62200.0
2008-02-01 15:20:00,45.03,45.04,44.92,45.01,68100.0,31.7518,31.7589,31.6742,31.7377,68100.0
2008-02-01 15:25:00,45.01,45.07,44.94,44.94,80200.0,31.7377,31.78,31.6883,31.6883,80200.0
2008-02-01 15:30:00,44.95,44.97,44.93,44.97,47100.0,31.6954,31.7095,31.6813,31.7095,47100.0
2008-02-01 15:35:00,44.97,44.97,44.85,44.9,90100.0,31.7095,31.7095,31.6249,31.6601,90100.0
2008-02-01 15:40:00,44.89,44.93,44.85,44.88,170800.0,31.6531,31.6813,31.6249,31.646,170800.0
2008-02-01 15:45:00,44.87,44.88,44.78,44.8,146300.0,31.639,31.646,31.5755,31.5896,146300.0
2008-02-01 15:50:00,44.8,44.87,44.75,44.86,164100.0,31.5896,31.639,31.5544,31.6319,164100.0
2008-02-01 15:55:00,44.85,44.86,44.78,44.8,177100.0,31.6249,31.6319,31.5755,31.5896,177100.0
2008-02-04 09:30:00,44.61,44.67,44.27,44.39,59500.0,31.4556,31.498,31.2159,31.3005,59500.0
2008-02-04 09:35:00,44.37,44.51,44.03,44.06,67000.0,31.2864,31.3851,31.0467,31.0678,67000.0
2008-02-04 09:40:00,44.03,44.13,43.95,44.0,56500.0,31.0467,31.1172,30.9903,31.0255,56500.0
2008-02-04 09:45:00,44.01,44.08,43.95,44.02,73800.0,31.0326,31.0819,30.9903,31.0396,73800.0
2008-02-04 09:50:00,44.03,44.09,43.96,44.07,52800.0,31.0467,31.089,30.9973,31.0749,52800.0
2008-02-04 09:55:00,44.07,44.11,43.97,44.1,64800.0,31.0749,31.1031,31.0044,31.096,64800.0
2008-02-04 10:00:00,44.08,44.16,43.92,43.94,38100.0,31.0819,31.1383,30.9691,30.9832,38100.0
2008-02-04 10:05:00,43.93,44.08,43.93,44.04,34900.0,30.9762,31.0819,30.9762,31.0537,34900.0
2008-02-04 10:10:00,44.04,44.13,44.02,44.06,31700.0,31.0537,31.1172,31.0396,31.0678,31700.0
2008-02-04 10:15:00,44.06,44.11,44.03,44.04,31000.0,31.0678,31.1031,31.0467,31.0537,31000.0
2008-02-04 10:20:00,44.04,44.08,43.98,44.04,50700.0,31.0537,31.0819,31.0114,31.0537,50700.0
2008-02-04 10:25:00,44.04,44.11,43.97,43.98,83300.0,31.0537,31.1031,31.0044,31.0114,83300.0
2008-02-04 10:30:00,43.97,43.99,43.85,43.87,94500.0,31.0044,31.0185,30.9198,30.9339,94500.0
2008-02-04 10:35:00,43.87,43.96,43.85,43.94,72100.0,30.9339,30.9973,30.9198,30.9832,72100.0
2008-02-04 10:40:00,43.94,44.0,43.87,44.0,26000.0,30.9832,31.0255,30.9339,31.0255,26000.0
2008-02-04 10:45:00,44.0,44.1,43.97,44.02,55300.0,31.0255,31.096,31.0044,31.0396,55300.0
2008-02-04 10:50:00,44.03,44.18,44.0,44.1,51600.0,31.0467,31.1524,31.0255,31.096,51600.0
2008-02-04 10:55:00,44.1,44.13,43.98,44.02,33700.0,31.096,31.1172,31.0114,31.0396,33700.0
2008-02-04 11:00:00,44.01,44.1,44.0,44.09,28300.0,31.0326,31.096,31.0255,31.089,28300.0
2008-02-04 11:05:00,44.09,44.09,43.89,43.97,59400.0,31.089,31.089,30.948,31.0044,59400.0
2008-02-04 11:10:00,43.98,43.99,43.89,43.96,50500.0,31.0114,31.0185,30.948,30.9973,50500.0
2008-02-04 11:15:00,43.94,44.02,43.94,43.97,49500.0,30.9832,31.0396,30.9832,31.0044,49500.0
2008-02-04 11:20:00,43.97,44.05,43.93,43.94,37400.0,31.0044,31.0608,30.9762,30.9832,37400.0
2008-02-04 11:25:00,43.95,44.02,43.86,44.02,56100.0,30.9903,31.0396,30.9268,31.0396,56100.0
2008-02-04 11:30:00,44.02,44.07,43.94,43.94,20300.0,31.0396,31.0749,30.9832,30.9832,20300.0
2008-02-04 11:35:00,43.94,43.95,43.78,43.8,35600.0,30.9832,30.9903,30.8704,30.8845,35600.0
2008-02-04 11:40:00,43.81,43.95,43.79,43.91,57300.0,30.8915,30.9903,30.8774,30.9621,57300.0
2008-02-04 11:45:00,43.9,43.96,43.89,43.89,16900.0,30.955,30.9973,30.948,30.948,16900.0
2008-02-04 11:50:00,43.89,43.96,43.86,43.95,25400.0,30.948,30.9973,30.9268,30.9903,25400.0
2008-02-04 11:55:00,43.95,43.96,43.84,43.9,44300.0,30.9903,30.9973,30.9127,30.955,44300.0
2008-02-04 12:00:00,43.91,43.91,43.87,43.87,81300.0,30.9621,30.9621,30.9339,30.9339,81300.0
2008-02-04 12:05:00,43.88,43.88,43.75,43.76,16300.0,30.9409,30.9409,30.8492,30.8563,16300.0
2008-02-04 12:10:00,43.78,43.88,43.76,43.8,23200.0,30.8704,30.9409,30.8563,30.8845,23200.0
2008-02-04 12:15:00,43.81,43.81,43.59,43.6,78900.0,30.8915,30.8915,30.7364,30.7435,78900.0
2008-02-04 12:20:00,43.59,43.6,43.51,43.57,107900.0,30.7364,30.7435,30.68,30.7223,107900.0
2008-02-04 12:25:00,43.57,43.6,43.42,43.47,97500.0,30.7223,30.7435,30.6165,30.6518,97500.0
2008-02-04 12:30:00,43.47,43.5,43.44,43.46,63000.0,30.6518,30.673,30.6307,30.6448,63000.0
2008-02-04 12:35:00,43.46,43.49,43.33,43.35,65300.0,30.6448,30.6659,30.5531,30.5672,65300.0
2008-02-04 12:40:00,43.34,43.38,43.29,43.29,43200.0,30.5601,30.5883,30.5249,30.5249,43200.0
2008-02-04 12:45:00,43.29,43.39,43.29,43.34,65900.0,30.5249,30.5954,30.5249,30.5601,65900.0
2008-02-04 12:50:00,43.35,43.35,43.32,43.34,64200.0,30.5672,30.5672,30.546,30.5601,64200.0
2008-02-04 12:55:00,43.34,43.37,43.27,43.31,64900.0,30.5601,30.5813,30.5108,30.539,64900.0
2008-02-04 13:00:00,43.31,43.36,43.28,43.31,124500.0,30.539,30.5742,30.5178,30.539,124500.0
2008-02-04 13:05:00,43.31,43.31,43.15,43.21,82800.0,30.539,30.539,30.4262,30.4685,82800.0
2008-02-04 13:10:00,43.22,43.24,43.17,43.18,43500.0,30.4755,30.4896,30.4403,30.4473,43500.0
2008-02-04 13:15:00,43.18,43.22,43.17,43.22,59900.0,30.4473,30.4755,30.4403,30.4755,59900.0
2008-02-04 13:20:00,43.21,43.22,43.17,43.2,27300.0,30.4685,30.4755,30.4403,30.4614,27300.0
2008-02-04 13:25:00,43.2,43.21,43.09,43.14,56300.0,30.4614,30.4685,30.3839,30.4191,56300.0
2008-02-04 13:30:00,43.13,43.14,43.06,43.07,41900.0,30.4121,30.4191,30.3627,30.3698,41900.0
2008-02-04 13:35:00,43.08,43.12,43.0,43.0,44300.0,30.3768,30.405,30.3204,30.3204,44300.0
2008-02-04 13:40:00,43.01,43.07,43.01,43.07,55300.0,30.3274,30.3698,30.3274,30.3698,55300.0
2008-02-04 13:45:00,43.07,43.12,43.07,43.11,131000.0,30.3698,30.405,30.3698,30.398,131000.0
2008-02-04 13:50:00,43.12,43.18,43.07,43.08,158100.0,30.405,30.4473,30.3698,30.3768,158100.0
2008-02-04 13:55:00,43.08,43.16,43.03,43.05,207700.0,30.3768,30.4332,30.3416,30.3557,207700.0
2008-02-04 14:00:00,43.05,43.05,42.97,43.04,52200.0,30.3557,30.3557,30.2992,30.3486,52200.0
2008-02-04 14:05:00,43.04,43.04,42.83,42.91,85000.0,30.3486,30.3486,30.2005,30.2569,85000.0
2008-02-04 14:10:00,42.9,42.95,42.88,42.88,30500.0,30.2499,30.2851,30.2358,30.2358,30500.0
2008-02-04 14:15:00,42.87,42.89,42.82,42.88,80400.0,30.2287,30.2428,30.1935,30.2358,80400.0
2008-02-04 14:20:00,42.87,42.91,42.86,42.9,27300.0,30.2287,30.2569,30.2217,30.2499,27300.0
2008-02-04 14:25:00,42.91,42.91,42.75,42.81,52000.0,30.2569,30.2569,30.1441,30.1864,52000.0
2008-02-04 14:30:00,42.81,42.81,42.54,42.55,84600.0,30.1864,30.1864,29.996,30.0031,84600.0
2008-02-04 14:35:00,42.54,42.57,42.46,42.49,105400.0,29.996,30.0172,29.9396,29.9608,105400.0
2008-02-04 14:40:00,42.49,42.54,42.45,42.54,178400.0,29.9608,29.996,29.9326,29.996,178400.0
2008-02-04 14:45:00,42.53,42.65,42.53,42.65,263000.0,29.989,30.0736,29.989,30.0736,263000.0
2008-02-04 14:50:00,42.65,42.71,42.54,42.57,120400.0,30.0736,30.1159,29.996,30.0172,120400.0
2008-02-04 14:55:00,42.56,42.66,42.52,42.66,112600.0,30.0101,30.0807,29.9819,30.0807,112600.0
2008-02-04 15:00:00,42.66,42.71,42.65,42.71,229000.0,30.0807,30.1159,30.0736,30.1159,229000.0
2008-02-04 15:05:00,42.71,42.71,42.53,42.61,265700.0,30.1159,30.1159,29.989,30.0454,265700.0
2008-02-04 15:10:00,42.63,42.76,42.63,42.66,177100.0,30.0595,30.1512,30.0595,30.0807,177100.0
2008-02-04 15:15:00,42.66,42.69,42.52,42.65,193900.0,30.0807,30.1018,29.9819,30.0736,193900.0
2008-02-04 15:20:00,42.64,42.76,42.62,42.74,207800.0,30.0666,30.1512,30.0524,30.1371,207800.0
2008-02-04 15:25:00,42.74,42.76,42.73,42.74,142600.0,30.1371,30.1512,30.13,30.1371,142600.0
2008-02-04 15:30:00,42.73,42.74,42.53,42.54,121600.0,30.13,30.1371,29.989,29.996,121600.0
2008-02-04 15:35:00,42.53,42.55,42.28,42.28,172100.0,29.989,30.0031,29.8127,29.8127,172100.0
2008-02-04 15:40:00,42.28,42.37,42.23,42.24,211700.0,29.8127,29.8762,29.7775,29.7845,211700.0
2008-02-04 15:45:00,42.24,42.26,42.12,42.14,187800.0,29.7845,29.7986,29.6999,29.714,187800.0
2008-02-04 15:50:00,42.14,42.2,41.94,41.99,402000.0,29.714,29.7563,29.573,29.6082,402000.0
2008-02-04 15:55:00,41.99,42.11,41.95,42.07,616700.0,29.6082,29.6928,29.58,29.6646,616700.0
2008-02-05 09:30:00,41.86,42.0,41.68,41.89,136900.0,29.5166,29.6153,29.3896,29.5377,136900.0
2008-02-05 09:35:00,41.87,41.95,41.55,41.61,118300.0,29.5236,29.58,29.298,29.3403,118300.0
2008-02-05 09:40:00,41.62,41.72,41.49,41.67,219600.0,29.3473,29.4178,29.2557,29.3826,219600.0
2008-02-05 09:45:00,41.66,41.86,41.64,41.81,185100.0,29.3755,29.5166,29.3614,29.4813,185100.0
2008-02-05 09:50:00,41.81,41.93,41.69,41.7,252400.0,29.4813,29.5659,29.3967,29.4037,252400.0
2008-02-05 09:55:00,41.7,41.71,41.59,41.62,225100.0,29.4037,29.4108,29.3262,29.3473,225100.0
2008-02-05 10:00:00,41.6,41.63,41.57,41.62,123100.0,29.3332,29.3544,29.3121,29.3473,123100.0
2008-02-05 10:05:00,41.62,41.62,41.44,41.49,208400.0,29.3473,29.3473,29.2204,29.2557,208400.0
2008-02-05 10:10:00,41.5,41.5,41.18,41.35,148600.0,29.2627,29.2627,29.0371,29.1569,148600.0
2008-02-05 10:15:00,41.35,41.46,41.27,41.29,141300.0,29.1569,29.2345,29.1005,29.1146,141300.0
2008-02-05 10:20:00,41.27,41.42,41.25,41.3,108900.0,29.1005,29.2063,29.0864,29.1217,108900.0
2008-02-05 10:25:00,41.3,41.42,41.22,41.4,118500.0,29.1217,29.2063,29.0653,29.1922,118500.0
2008-02-05 10:30:00,41.39,41.57,41.3,41.39,266100.0,29.1851,29.3121,29.1217,29.1851,266100.0
2008-02-05 10:35:00,41.4,41.63,41.4,41.46,341000.0,29.1922,29.3544,29.1922,29.2345,341000.0
2008-02-05 10:40:00,41.47,41.51,41.36,41.43,169700.0,29.2416,29.2698,29.164,29.2133,169700.0
2008-02-05 10:45:00,41.43,41.5,41.33,41.37,141800.0,29.2133,29.2627,29.1428,29.171,141800.0
2008-02-05 10:50:00,41.38,41.4,41.24,41.33,153900.0,29.1781,29.1922,29.0794,29.1428,153900.0
2008-02-05 10:55:00,41.32,41.4,41.26,41.34,58200.0,29.1358,29.1922,29.0935,29.1499,58200.0
2008-02-05 11:00:00,41.35,41.4,41.23,41.26,58000.0,29.1569,29.1922,29.0723,29.0935,58000.0
2008-02-05 11:05:00,41.26,41.26,41.18,41.2,86700.0,29.0935,29.0935,29.0371,29.0512,86700.0
2008-02-05 11:10:00,41.2,41.25,41.15,41.24,135400.0,29.0512,29.0864,29.0159,29.0794,135400.0
2008-02-05 11:15:00,41.25,41.35,41.2,41.28,131600.0,29.0864,29.1569,29.0512,29.1076,131600.0
2008-02-05 11:20:00,41.29,41.42,41.25,41.32,75800.0,29.1146,29.2063,29.0864,29.1358,75800.0
2008-02-05 11:25:00,41.32,41.35,41.22,41.24,35700.0,29.1358,29.1569,29.0653,29.0794,35700.0
2008-02-05 11:30:00,41.24,41.31,41.15,41.25,80700.0,29.0794,29.1287,29.0159,29.0864,80700.0
2008-02-05 11:35:00,41.26,41.4,41.26,41.36,77800.0,29.0935,29.1922,29.0935,29.164,77800.0
2008-02-05 11:40:00,41.37,41.37,41.19,41.22,44400.0,29.171,29.171,29.0441,29.0653,44400.0
2008-02-05 11:45:00,41.21,41.39,41.2,41.34,42000.0,29.0582,29.1851,29.0512,29.1499,42000.0
2008-02-05 11:50:00,41.31,41.32,41.2,41.23,29000.0,29.1287,29.1358,29.0512,29.0723,29000.0
2008-02-05 11:55:00,41.23,41.28,41.22,41.26,19600.0,29.0723,29.1076,29.0653,29.0935,19600.0
2008-02-05 12:00:00,41.25,41.29,41.22,41.29,19400.0,29.0864,29.1146,29.0653,29.1146,19400.0
2008-02-05 12:05:00,41.29,41.38,41.29,41.38,20300.0,29.1146,29.1781,29.1146,29.1781,20300.0
2008-02-05 12:10:00,41.36,41.39,41.32,41.34,18600.0,29.164,29.1851,29.1358,29.1499,18600.0
2008-02-05 12:15:00,41.35,41.35,41.17,41.22,30700.0,29.1569,29.1569,29.03,29.0653,30700.0
2008-02-05 12:20:00,41.22,41.23,41.05,41.1,49700.0,29.0653,29.0723,28.9454,28.9807,49700.0
2008-02-05 12:25:00,41.09,41.17,41.03,41.1,67600.0,28.9736,29.03,28.9313,28.9807,67600.0
2008-02-05 12:30:00,41.11,41.18,41.08,41.17,42400.0,28.9877,29.0371,28.9666,29.03,42400.0
2008-02-05 12:35:00,41.17,41.17,41.0,41.0,53600.0,29.03,29.03,28.9101,28.9101,53600.0
2008-02-05 12:40:00,41.0,41.01,40.92,40.96,34700.0,28.9101,28.9172,28.8537,28.8819,34700.0
2008-02-05 12:45:00,40.96,41.04,40.87,40.92,82500.0,28.8819,28.9384,28.8185,28.8537,82500.0
2008-02-05 12:50:00,40.94,41.03,40.94,40.96,30000.0,28.8678,28.9313,28.8678,28.8819,30000.0
2008-02-05 12:55:00,40.96,41.02,40.93,40.96,39300.0,28.8819,28.9242,28.8608,28.8819,39300.0
2008-02-05 13:00:00,40.96,41.1,40.95,41.02,48500.0,28.8819,28.9807,28.8749,28.9242,48500.0
2008-02-05 13:05:00,41.04,41.11,41.02,41.03,37600.0,28.9384,28.9877,28.9242,28.9313,37600.0
2008-02-05 13:10:00,41.03,41.05,40.88,40.91,49800.0,28.9313,28.9454,28.8255,28.8467,49800.0
2008-02-05 13:15:00,40.92,41.02,40.91,41.0,47100.0,28.8537,28.9242,28.8467,28.9101,47100.0
2008-02-05 13:20:00,41.01,41.11,40.95,41.05,52300.0,28.9172,28.9877,28.8749,28.9454,52300.0
2008-02-05 13:25:00,41.05,41.06,40.93,41.0,31800.0,28.9454,28.9525,28.8608,28.9101,31800.0
2008-02-05 13:30:00,40.99,41.04,40.92,41.0,36300.0,28.9031,28.9384,28.8537,28.9101,36300.0
2008-02-05 13:35:00,41.0,41.05,40.91,40.98,42400.0,28.9101,28.9454,28.8467,28.896,42400.0
2008-02-05 13:40:00,40.98,41.08,40.96,41.04,34400.0,28.896,28.9666,28.8819,28.9384,34400.0
2008-02-05 13:45:00,41.04,41.15,40.97,40.97,50400.0,28.9384,29.0159,28.889,28.889,50400.0
2008-02-05 13:50:00,40.99,41.09,40.97,41.04,32300.0,28.9031,28.9736,28.889,28.9384,32300.0
2008-02-05 13:55:00,41.04,41.08,41.0,41.06,84800.0,28.9384,28.9666,28.9101,28.9525,84800.0
2008-02-05 14:00:00,41.05,41.05,40.93,40.96,20100.0,28.9454,28.9454,28.8608,28.8819,20100.0
2008-02-05 14:05:00,40.96,41.12,40.92,41.07,34500.0,28.8819,28.9948,28.8537,28.9595,34500.0
2008-02-05 14:10:00,41.08,41.12,41.04,41.05,20000.0,28.9666,28.9948,28.9384,28.9454,20000.0
2008-02-05 14:15:00,41.08,41.15,41.04,41.11,30500.0,28.9666,29.0159,28.9384,28.9877,30500.0
2008-02-05 14:20:00,41.13,41.15,41.08,41.11,40700.0,29.0018,29.0159,28.9666,28.9877,40700.0
2008-02-05 14:25:00,41.11,41.14,41.06,41.08,19800.0,28.9877,29.0089,28.9525,28.9666,19800.0
2008-02-05 14:30:00,41.08,41.17,41.06,41.15,22600.0,28.9666,29.03,28.9525,29.0159,22600.0
2008-02-05 14:35:00,41.15,41.29,41.13,41.22,37100.0,29.0159,29.1146,29.0018,29.0653,37100.0
2008-02-05 14:40:00,41.23,41.27,41.14,41.15,40000.0,29.0723,29.1005,29.0089,29.0159,40000.0
2008-02-05 14:45:00,41.13,41.14,41.05,41.1,31300.0,29.0018,29.0089,28.9454,28.9807,31300.0
2008-02-05 14:50:00,41.1,41.17,41.05,41.08,86500.0,28.9807,29.03,28.9454,28.9666,86500.0
2008-02-05 14:55:00,41.08,41.1,40.9,40.9,61000.0,28.9666,28.9807,28.8396,28.8396,61000.0
2008-02-05 15:00:00,40.9,40.91,40.82,40.86,47900.0,28.8396,28.8467,28.7832,28.8114,47900.0
2008-02-05 15:05:00,40.86,40.96,40.8,40.81,49500.0,28.8114,28.8819,28.7691,28.7762,49500.0
2008-02-05 15:10:00,40.81,40.82,40.73,40.78,71400.0,28.7762,28.7832,28.7198,28.755,71400.0
2008-02-05 15:15:00,40.79,40.86,40.77,40.84,69800.0,28.7621,28.8114,28.748,28.7973,69800.0
2008-02-05 15:20:00,40.84,40.87,40.68,40.68,105000.0,28.7973,28.8185,28.6845,28.6845,105000.0
2008-02-05 15:25:00,40.69,40.71,40.59,40.64,128400.0,28.6916,28.7057,28.621,28.6563,128400.0
2008-02-05 15:30:00,40.65,40.7,40.62,40.64,101000.0,28.6634,28.6986,28.6422,28.6563,101000.0
2008-02-05 15:35:00,40.65,40.75,40.64,40.68,250100.0,28.6634,28.7339,28.6563,28.6845,250100.0
2008-02-05 15:40:00,40.68,40.7,40.54,40.62,179300.0,28.6845,28.6986,28.5858,28.6422,179300.0
2008-02-05 15:45:00,40.62,40.69,40.56,40.58,133900.0,28.6422,28.6916,28.5999,28.614,133900.0
2008-02-05 15:50:00,40.58,40.8,40.57,40.75,253100.0,28.614,28.7691,28.6069,28.7339,253100.0
2008-02-05 15:55:00,40.74,40.82,40.7,40.8,320300.0,28.7268,28.7832,28.6986,28.7691,320300.0
2008-02-06 09:30:00,41.61,41.73,41.43,41.48,149600.0,29.3403,29.4249,29.2133,29.2486,149600.0
2008-02-06 09:35:00,41.47,41.48,41.01,41.06,159800.0,29.2416,29.2486,28.9172,28.9525,159800.0
2008-02-06 09:40:00,41.05,41.13,40.98,41.03,61200.0,28.9454,29.0018,28.896,28.9313,61200.0
2008-02-06 09:45:00,41.04,41.05,40.92,41.01,47200.0,28.9384,28.9454,28.8537,28.9172,47200.0
2008-02-06 09:50:00,41.02,41.03,40.93,40.93,35200.0,28.9242,28.9313,28.8608,28.8608,35200.0
2008-02-06 09:55:00,40.96,41.05,40.8,41.05,43300.0,28.8819,28.9454,28.7691,28.9454,43300.0
2008-02-06 10:00:00,41.05,41.28,41.05,41.22,68100.0,28.9454,29.1076,28.9454,29.0653,68100.0
2008-02-06 10:05:00,41.22,41.25,41.18,41.22,25700.0,29.0653,29.0864,29.0371,29.0653,25700.0
2008-02-06 10:10:00,41.24,41.27,41.16,41.22,40600.0,29.0794,29.1005,29.023,29.0653,40600.0
2008-02-06 10:15:00,41.22,41.28,41.2,41.23,57500.0,29.0653,29.1076,29.0512,29.0723,57500.0
2008-02-06 10:20:00,41.21,41.25,41.14,41.14,61100.0,29.0582,29.0864,29.0089,29.0089,61100.0
2008-02-06 10:25:00,41.15,41.16,41.07,41.13,53200.0,29.0159,29.023,28.9595,29.0018,53200.0
2008-02-06 10:30:00,41.12,41.24,41.09,41.09,142200.0,28.9948,29.0794,28.9736,28.9736,142200.0
2008-02-06 10:35:00,41.09,41.26,41.07,41.18,78900.0,28.9736,29.0935,28.9595,29.0371,78900.0
2008-02-06 10:40:00,41.18,41.33,41.13,41.33,73300.0,29.0371,29.1428,29.0018,29.1428,73300.0
2008-02-06 10:45:00,41.33,41.48,41.3,41.37,76600.0,29.1428,29.2486,29.1217,29.171,76600.0
2008-02-06 10:50:00,41.37,41.4,41.31,41.32,63400.0,29.171,29.1922,29.1287,29.1358,63400.0
2008-02-06 10:55:00,41.32,41.44,41.27,41.31,61400.0,29.1358,29.2204,29.1005,29.1287,61400.0
2008-02-06 11:00:00,41.3,41.39,41.25,41.39,48900.0,29.1217,29.1851,29.0864,29.1851,48900.0
2008-02-06 11:05:00,41.38,41.46,41.35,41.44,47800.0,29.1781,29.2345,29.1569,29.2204,47800.0
2008-02-06 11:10:00,41.44,41.47,41.36,41.39,137000.0,29.2204,29.2416,29.164,29.1851,137000.0
2008-02-06 11:15:00,41.39,41.48,41.35,41.48,88300.0,29.1851,29.2486,29.1569,29.2486,88300.0
2008-02-06 11:20:00,41.48,41.51,41.32,41.37,42900.0,29.2486,29.2698,29.1358,29.171,42900.0
2008-02-06 11:25:00,41.38,41.46,41.36,41.37,58600.0,29.1781,29.2345,29.164,29.171,58600.0
2008-02-06 11:30:00,41.37,41.42,41.35,41.39,48800.0,29.171,29.2063,29.1569,29.1851,48800.0
2008-02-06 11:35:00,41.38,41.5,41.37,41.45,30800.0,29.1781,29.2627,29.171,29.2275,30800.0
2008-02-06 11:40:00,41.45,41.47,41.45,41.47,23100.0,29.2275,29.2416,29.2275,29.2416,23100.0
2008-02-06 11:45:00,41.47,41.49,41.46,41.49,29000.0,29.2416,29.2557,29.2345,29.2557,29000.0
2008-02-06 11:50:00,41.49,41.52,41.49,41.51,22900.0,29.2557,29.2768,29.2557,29.2698,22900.0
2008-02-06 11:55:00,41.51,41.56,41.51,41.55,61300.0,29.2698,29.305,29.2698,29.298,61300.0
2008-02-06 12:00:00,41.56,41.57,41.49,41.5,191000.0,29.305,29.3121,29.2557,29.2627,191000.0
2008-02-06 12:05:00,41.51,41.64,41.51,41.52,615000.0,29.2698,29.3614,29.2698,29.2768,615000.0
2008-02-06 12:10:00,41.52,41.52,41.36,41.42,35600.0,29.2768,29.2768,29.164,29.2063,35600.0
2008-02-06 12:15:00,41.43,41.45,41.38,41.39,59400.0,29.2133,29.2275,29.1781,29.1851,59400.0
2008-02-06 12:20:00,41.38,41.42,41.35,41.4,44300.0,29.1781,29.2063,29.1569,29.1922,44300.0
2008-02-06 12:25:00,41.4,41.45,41.36,41.37,49600.0,29.1922,29.2275,29.164,29.171,49600.0
2008-02-06 12:30:00,41.37,41.44,41.36,41.4,26700.0,29.171,29.2204,29.164,29.1922,26700.0
2008-02-06 12:35:00,41.39,41.44,41.37,41.44,16400.0,29.1851,29.2204,29.171,29.2204,16400.0
2008-02-06 12:40:00,41.45,41.46,41.4,41.4,38000.0,29.2275,29.2345,29.1922,29.1922,38000.0
2008-02-06 12:45:00,41.41,41.42,41.3,41.3,32200.0,29.1992,29.2063,29.1217,29.1217,32200.0
2008-02-06 12:50:00,41.3,41.37,41.3,41.33,19600.0,29.1217,29.171,29.1217,29.1428,19600.0
2008-02-06 12:55:00,41.33,41.34,41.26,41.26,27900.0,29.1428,29.1499,29.0935,29.0935,27900.0
2008-02-06 13:00:00,41.27,41.29,41.23,41.29,20700.0,29.1005,29.1146,29.0723,29.1146,20700.0
2008-02-06 13:05:00,41.29,41.34,41.28,41.34,24300.0,29.1146,29.1499,29.1076,29.1499,24300.0
2008-02-06 13:10:00,41.33,41.34,41.18,41.2,19900.0,29.1428,29.1499,29.0371,29.0512,19900.0
2008-02-06 13:15:00,41.19,41.25,41.18,41.22,23900.0,29.0441,29.0864,29.0371,29.0653,23900.0
2008-02-06 13:20:00,41.23,41.27,41.22,41.25,27700.0,29.0723,29.1005,29.0653,29.0864,27700.0
2008-02-06 13:25:00,41.26,41.33,41.25,41.31,28200.0,29.0935,29.1428,29.0864,29.1287,28200.0
2008-02-06 13:30:00,41.29,41.31,41.24,41.25,14100.0,29.1146,29.1287,29.0794,29.0864,14100.0
2008-02-06 13:35:00,41.25,41.27,41.18,41.2,21900.0,29.0864,29.1005,29.0371,29.0512,21900.0
2008-02-06 13:40:00,41.18,41.19,41.16,41.17,21700.0,29.0371,29.0441,29.023,29.03,21700.0
2008-02-06 13:45:00,41.17,41.18,41.12,41.12,20200.0,29.03,29.0371,28.9948,28.9948,20200.0
2008-02-06 13:50:00,41.12,41.18,41.05,41.06,54700.0,28.9948,29.0371,28.9454,28.9525,54700.0
2008-02-06 13:55:00,41.06,41.06,40.86,40.89,50400.0,28.9525,28.9525,28.8114,28.8326,50400.0
2008-02-06 14:00:00,40.89,41.02,40.88,41.02,25700.0,28.8326,28.9242,28.8255,28.9242,25700.0
2008-02-06 14:05:00,41.02,41.03,40.92,40.95,26500.0,28.9242,28.9313,28.8537,28.8749,26500.0
2008-02-06 14:10:00,40.96,40.96,40.77,40.78,25700.0,28.8819,28.8819,28.748,28.755,25700.0
2008-02-06 14:15:00,40.78,40.83,40.74,40.76,31600.0,28.755,28.7903,28.7268,28.7409,31600.0
2008-02-06 14:20:00,40.75,40.8,40.67,40.72,65400.0,28.7339,28.7691,28.6775,28.7127,65400.0
2008-02-06 14:25:00,40.72,40.88,40.72,40.83,30400.0,28.7127,28.8255,28.7127,28.7903,30400.0
2008-02-06 14:30:00,40.85,40.86,40.75,40.77,32800.0,28.8044,28.8114,28.7339,28.748,32800.0
2008-02-06 14:35:00,40.79,40.9,40.77,40.88,26900.0,28.7621,28.8396,28.748,28.8255,26900.0
2008-02-06 14:40:00,40.88,40.92,40.86,40.86,33200.0,28.8255,28.8537,28.8114,28.8114,33200.0
2008-02-06 14:45:00,40.88,40.95,40.86,40.95,56600.0,28.8255,28.8749,28.8114,28.8749,56600.0
2008-02-06 14:50:00,40.94,40.96,40.86,40.95,52400.0,28.8678,28.8819,28.8114,28.8749,52400.0
2008-02-06 14:55:00,40.96,41.0,40.89,40.91,46500.0,28.8819,28.9101,28.8326,28.8467,46500.0
2008-02-06 15:00:00,40.91,40.91,40.85,40.85,47100.0,28.8467,28.8467,28.8044,28.8044,47100.0
2008-02-06 15:05:00,40.85,40.93,40.85,40.89,40800.0,28.8044,28.8608,28.8044,28.8326,40800.0
2008-02-06 15:10:00,40.89,40.92,40.82,40.83,149700.0,28.8326,28.8537,28.7832,28.7903,149700.0
2008-02-06 15:15:00,40.82,40.85,40.65,40.73,99300.0,28.7832,28.8044,28.6634,28.7198,99300.0
2008-02-06 15:20:00,40.71,40.71,40.58,40.69,79800.0,28.7057,28.7057,28.614,28.6916,79800.0
2008-02-06 15:25:00,40.7,40.84,40.7,40.78,62800.0,28.6986,28.7973,28.6986,28.755,62800.0
2008-02-06 15:30:00,40.78,40.88,40.75,40.77,70900.0,28.755,28.8255,28.7339,28.748,70900.0
2008-02-06 15:35:00,40.76,40.8,40.69,40.74,61800.0,28.7409,28.7691,28.6916,28.7268,61800.0
2008-02-06 15:40:00,40.76,40.79,40.66,40.67,207400.0,28.7409,28.7621,28.6704,28.6775,207400.0
2008-02-06 15:45:00,40.67,40.74,40.61,40.7,109700.0,28.6775,28.7268,28.6351,28.6986,109700.0
2008-02-06 15:50:00,40.7,40.7,40.57,40.61,215200.0,28.6986,28.6986,28.6069,28.6351,215200.0
2008-02-06 15:55:00,40.62,40.67,40.58,40.63,197300.0,28.6422,28.6775,28.614,28.6492,197300.0
2008-02-07 09:30:00,40.74,41.03,40.74,40.97,104400.0,28.7268,28.9313,28.7268,28.889,104400.0
2008-02-07 09:35:00,40.97,41.08,40.93,41.01,185600.0,28.889,28.9666,28.8608,28.9172,185600.0
2008-02-07 09:40:00,41.01,41.04,40.9,41.0,67900.0,28.9172,28.9384,28.8396,28.9101,67900.0
2008-02-07 09:45:00,41.0,41.01,40.8,40.86,100300.0,28.9101,28.9172,28.7691,28.8114,100300.0
2008-02-07 09:50:00,40.86,41.0,40.83,40.97,99900.0,28.8114,28.9101,28.7903,28.889,99900.0
2008-02-07 09:55:00,40.98,40.98,40.9,40.93,151600.0,28.896,28.896,28.8396,28.8608,151600.0
2008-02-07 10:00:00,40.92,41.09,40.91,41.09,268900.0,28.8537,28.9736,28.8467,28.9736,268900.0
2008-02-07 10:05:00,41.07,41.33,41.05,41.17,100400.0,28.9595,29.1428,28.9454,29.03,100400.0
2008-02-07 10:10:00,41.18,41.2,41.04,41.07,124700.0,29.0371,29.0512,28.9384,28.9595,124700.0
2008-02-07 10:15:00,41.07,41.3,41.06,41.3,98700.0,28.9595,29.1217,28.9525,29.1217,98700.0
2008-02-07 10:20:00,41.3,41.32,41.13,41.17,100700.0,29.1217,29.1358,29.0018,29.03,100700.0
2008-02-07 10:25:00,41.16,41.32,41.15,41.26,143800.0,29.023,29.1358,29.0159,29.0935,143800.0
2008-02-07 10:30:00,41.26,41.3,41.21,41.26,41100.0,29.0935,29.1217,29.0582,29.0935,41100.0
2008-02-07 10:35:00,41.27,41.28,40.87,40.93,50400.0,29.1005,29.1076,28.8185,28.8608,50400.0
2008-02-07 10:40:00,40.94,40.94,40.76,40.77,40400.0,28.8678,28.8678,28.7409,28.748,40400.0
2008-02-07 10:45:00,40.78,40.78,40.64,40.68,53400.0,28.755,28.755,28.6563,28.6845,53400.0
2008-02-07 10:50:00,40.68,40.79,40.67,40.79,37500.0,28.6845,28.7621,28.6775,28.7621,37500.0
2008-02-07 10:55:00,40.8,40.88,40.78,40.8,38100.0,28.7691,28.8255,28.755,28.7691,38100.0
2008-02-07 11:00:00,40.79,40.91,40.79,40.81,34000.0,28.7621,28.8467,28.7621,28.7762,34000.0
2008-02-07 11:05:00,40.82,40.87,40.69,40.71,69600.0,28.7832,28.8185,28.6916,28.7057,69600.0
2008-02-07 11:10:00,40.72,40.81,40.7,40.72,98100.0,28.7127,28.7762,28.6986,28.7127,98100.0
2008-02-07 11:15:00,40.74,40.82,40.73,40.73,33500.0,28.7268,28.7832,28.7198,28.7198,33500.0
2008-02-07 11:20:00,40.73,40.85,40.71,40.85,29100.0,28.7198,28.8044,28.7057,28.8044,29100.0
2008-02-07 11:25:00,40.86,40.86,40.76,40.81,29400.0,28.8114,28.8114,28.7409,28.7762,29400.0
2008-02-07 11:30:00,40.81,40.93,40.73,40.81,47000.0,28.7762,28.8608,28.7198,28.7762,47000.0
2008-02-07 11:35:00,40.81,40.81,40.61,40.67,27400.0,28.7762,28.7762,28.6351,28.6775,27400.0
2008-02-07 11:40:00,40.68,40.79,40.67,40.73,19400.0,28.6845,28.7621,28.6775,28.7198,19400.0
2008-02-07 11:45:00,40.73,40.8,40.67,40.79,23500.0,28.7198,28.7691,28.6775,28.7621,23500.0
2008-02-07 11:50:00,40.78,40.81,40.75,40.8,26800.0,28.755,28.7762,28.7339,28.7691,26800.0
2008-02-07 11:55:00,40.8,40.86,40.79,40.81,20500.0,28.7691,28.8114,28.7621,28.7762,20500.0
2008-02-07 12:00:00,40.8,40.83,40.75,40.8,19300.0,28.7691,28.7903,28.7339,28.7691,19300.0
2008-02-07 12:05:00,40.81,40.91,40.77,40.91,32900.0,28.7762,28.8467,28.748,28.8467,32900.0
2008-02-07 12:10:00,40.91,40.91,40.82,40.87,22900.0,28.8467,28.8467,28.7832,28.8185,22900.0
2008-02-07 12:15:00,40.9,40.99,40.9,40.97,23500.0,28.8396,28.9031,28.8396,28.889,23500.0
2008-02-07 12:20:00,40.97,40.99,40.82,40.94,49900.0,28.889,28.9031,28.7832,28.8678,49900.0
2008-02-07 12:25:00,40.94,40.97,40.88,40.93,24800.0,28.8678,28.889,28.8255,28.8608,24800.0
2008-02-07 12:30:00,40.93,41.09,40.93,41.09,82200.0,28.8608,28.9736,28.8608,28.9736,82200.0
2008-02-07 12:35:00,41.09,41.17,41.08,41.12,29600.0,28.9736,29.03,28.9666,28.9948,29600.0
2008-02-07 12:40:00,41.12,41.15,41.03,41.1,28100.0,28.9948,29.0159,28.9313,28.9807,28100.0
2008-02-07 12:45:00,41.11,41.14,40.99,41.14,22700.0,28.9877,29.0089,28.9031,29.0089,22700.0
2008-02-07 12:50:00,41.13,41.15,41.1,41.14,20300.0,29.0018,29.0159,28.9807,29.0089,20300.0
2008-02-07 12:55:00,41.14,41.16,41.12,41.14,29000.0,29.0089,29.023,28.9948,29.0089,29000.0
2008-02-07 13:00:00,41.15,41.16,41.06,41.08,35800.0,29.0159,29.023,28.9525,28.9666,35800.0
2008-02-07 13:05:00,41.08,41.08,40.99,41.01,14500.0,28.9666,28.9666,28.9031,28.9172,14500.0
2008-02-07 13:10:00,41.02,41.02,40.95,40.97,9700.0,28.9242,28.9242,28.8749,28.889,9700.0
2008-02-07 13:15:00,40.97,40.98,40.92,40.96,21100.0,28.889,28.896,28.8537,28.8819,21100.0
2008-02-07 13:20:00,40.97,41.05,40.96,41.0,15700.0,28.889,28.9454,28.8819,28.9101,15700.0
2008-02-07 13:25:00,41.01,41.17,41.01,41.05,73500.0,28.9172,29.03,28.9172,28.9454,73500.0
2008-02-07 13:30:00,41.05,41.1,40.97,40.99,37100.0,28.9454,28.9807,28.889,28.9031,37100.0
2008-02-07 13:35:00,40.99,41.01,40.96,40.97,19800.0,28.9031,28.9172,28.8819,28.889,19800.0
2008-02-07 13:40:00,40.97,41.09,40.97,41.07,24300.0,28.889,28.9736,28.889,28.9595,24300.0
2008-02-07 13:45:00,41.07,41.17,41.05,41.13,44400.0,28.9595,29.03,28.9454,29.0018,44400.0
2008-02-07 13:50:00,41.14,41.3,41.11,41.29,193300.0,29.0089,29.1217,28.9877,29.1146,193300.0
2008-02-07 13:55:00,41.3,41.32,41.25,41.27,75600.0,29.1217,29.1358,29.0864,29.1005,75600.0
2008-02-07 14:00:00,41.28,41.31,41.22,41.23,93500.0,29.1076,29.1287,29.0653,29.0723,93500.0
2008-02-07 14:05:00,41.24,41.31,41.21,41.27,43800.0,29.0794,29.1287,29.0582,29.1005,43800.0
2008-02-07 14:10:00,41.27,41.28,41.08,41.08,40900.0,29.1005,29.1076,28.9666,28.9666,40900.0
2008-02-07 14:15:00,41.09,41.09,40.96,41.01,48200.0,28.9736,28.9736,28.8819,28.9172,48200.0
2008-02-07 14:20:00,41.0,41.06,40.9,40.99,42600.0,28.9101,28.9525,28.8396,28.9031,42600.0
2008-02-07 14:25:00,40.99,41.1,40.98,41.02,38700.0,28.9031,28.9807,28.896,28.9242,38700.0
2008-02-07 14:30:00,41.02,41.02,40.85,40.85,51200.0,28.9242,28.9242,28.8044,28.8044,51200.0
2008-02-07 14:35:00,40.83,40.94,40.78,40.78,38200.0,28.7903,28.8678,28.755,28.755,38200.0
2008-02-07 14:40:00,40.79,40.92,40.74,40.84,37600.0,28.7621,28.8537,28.7268,28.7973,37600.0
2008-02-07 14:45:00,40.84,41.02,40.79,41.0,39400.0,28.7973,28.9242,28.7621,28.9101,39400.0
2008-02-07 14:50:00,41.02,41.05,40.92,41.01,57800.0,28.9242,28.9454,28.8537,28.9172,57800.0
2008-02-07 14:55:00,41.02,41.14,40.92,40.92,31500.0,28.9242,29.0089,28.8537,28.8537,31500.0
2008-02-07 15:00:00,40.93,40.94,40.75,40.86,56700.0,28.8608,28.8678,28.7339,28.8114,56700.0
2008-02-07 15:05:00,40.85,40.86,40.61,40.61,47700.0,28.8044,28.8114,28.6351,28.6351,47700.0
2008-02-07 15:10:00,40.61,40.8,40.6,40.74,34000.0,28.6351,28.7691,28.6281,28.7268,34000.0
2008-02-07 15:15:00,40.77,40.95,40.77,40.93,45100.0,28.748,28.8749,28.748,28.8608,45100.0
2008-02-07 15:20:00,40.94,40.98,40.84,40.91,47300.0,28.8678,28.896,28.7973,28.8467,47300.0
2008-02-07 15:25:00,40.9,41.07,40.85,40.92,59200.0,28.8396,28.9595,28.8044,28.8537,59200.0
2008-02-07 15:30:00,40.92,41.04,40.92,40.98,109900.0,28.8537,28.9384,28.8537,28.896,109900.0
2008-02-07 15:35:00,40.98,41.03,40.9,40.92,106500.0,28.896,28.9313,28.8396,28.8537,106500.0
2008-02-07 15:40:00,40.91,40.99,40.81,40.81,87800.0,28.8467,28.9031,28.7762,28.7762,87800.0
2008-02-07 15:45:00,40.82,40.91,40.72,40.74,109200.0,28.7832,28.8467,28.7127,28.7268,109200.0
2008-02-07 15:50:00,40.74,40.92,40.74,40.85,250300.0,28.7268,28.8537,28.7268,28.8044,250300.0
2008-02-07 15:55:00,40.84,40.9,40.84,40.9,191500.0,28.7973,28.8396,28.7973,28.8396,191500.0
2008-02-08 09:30:00,40.72,40.72,40.42,40.53,53300.0,28.7127,28.7127,28.5012,28.5787,53300.0
2008-02-08 09:35:00,40.47,40.71,40.47,40.6,35500.0,28.5364,28.7057,28.5364,28.6281,35500.0
2008-02-08 09:40:00,40.59,40.62,40.38,40.48,81100.0,28.621,28.6422,28.473,28.5435,81100.0
2008-02-08 09:45:00,40.47,40.66,40.42,40.61,79100.0,28.5364,28.6704,28.5012,28.6351,79100.0
2008-02-08 09:50:00,40.63,40.88,40.62,40.87,43400.0,28.6492,28.8255,28.6422,28.8185,43400.0
2008-02-08 09:55:00,40.89,40.95,40.87,40.94,35500.0,28.8326,28.8749,28.8185,28.8678,35500.0
2008-02-08 10:00:00,40.95,40.97,40.85,40.96,39800.0,28.8749,28.889,28.8044,28.8819,39800.0
2008-02-08 10:05:00,40.95,41.02,40.95,41.02,33300.0,28.8749,28.9242,28.8749,28.9242,33300.0
2008-02-08 10:10:00,41.02,41.06,40.96,41.01,33000.0,28.9242,28.9525,28.8819,28.9172,33000.0
2008-02-08 10:15:00,41.01,41.03,40.91,41.0,158200.0,28.9172,28.9313,28.8467,28.9101,158200.0
2008-02-08 10:20:00,41.01,41.09,40.93,40.94,131100.0,28.9172,28.9736,28.8608,28.8678,131100.0
2008-02-08 10:25:00,40.95,41.03,40.9,40.96,78900.0,28.8749,28.9313,28.8396,28.8819,78900.0
2008-02-08 10:30:00,40.96,40.98,40.89,40.93,76000.0,28.8819,28.896,28.8326,28.8608,76000.0
2008-02-08 10:35:00,40.93,40.97,40.88,40.9,54100.0,28.8608,28.889,28.8255,28.8396,54100.0
2008-02-08 10:40:00,40.9,41.0,40.89,40.94,64200.0,28.8396,28.9101,28.8326,28.8678,64200.0
2008-02-08 10:45:00,40.95,41.1,40.95,41.03,89800.0,28.8749,28.9807,28.8749,28.9313,89800.0
2008-02-08 10:50:00,41.05,41.09,41.03,41.08,69200.0,28.9454,28.9736,28.9313,28.9666,69200.0
2008-02-08 10:55:00,41.08,41.18,41.06,41.13,52200.0,28.9666,29.0371,28.9525,29.0018,52200.0
2008-02-08 11:00:00,41.12,41.22,41.12,41.13,53800.0,28.9948,29.0653,28.9948,29.0018,53800.0
2008-02-08 11:05:00,41.13,41.43,41.13,41.41,46200.0,29.0018,29.2133,29.0018,29.1992,46200.0
2008-02-08 11:10:00,41.41,41.45,41.3,41.3,56700.0,29.1992,29.2275,29.1217,29.1217,56700.0
2008-02-08 11:15:00,41.29,41.36,41.23,41.31,37800.0,29.1146,29.164,29.0723,29.1287,37800.0
2008-02-08 11:20:00,41.31,41.32,41.18,41.19,40100.0,29.1287,29.1358,29.0371,29.0441,40100.0
2008-02-08 11:25:00,41.19,41.23,41.14,41.14,38200.0,29.0441,29.0723,29.0089,29.0089,38200.0
2008-02-08 11:30:00,41.14,41.2,41.12,41.2,22200.0,29.0089,29.0512,28.9948,29.0512,22200.0
2008-02-08 11:35:00,41.18,41.24,41.18,41.2,38200.0,29.0371,29.0794,29.0371,29.0512,38200.0
2008-02-08 11:40:00,41.2,41.25,41.19,41.24,26200.0,29.0512,29.0864,29.0441,29.0794,26200.0
2008-02-08 11:45:00,41.25,41.26,41.16,41.16,28800.0,29.0864,29.0935,29.023,29.023,28800.0
2008-02-08 11:50:00,41.16,41.17,41.02,41.03,22100.0,29.023,29.03,28.9242,28.9313,22100.0
2008-02-08 11:55:00,41.03,41.04,40.88,40.89,21600.0,28.9313,28.9384,28.8255,28.8326,21600.0
2008-02-08 12:00:00,40.89,40.89,40.78,40.79,22500.0,28.8326,28.8326,28.755,28.7621,22500.0
2008-02-08 12:05:00,40.8,40.93,40.8,40.91,29700.0,28.7691,28.8608,28.7691,28.8467,29700.0
2008-02-08 12:10:00,40.91,40.96,40.9,40.92,13800.0,28.8467,28.8819,28.8396,28.8537,13800.0
2008-02-08 12:15:00,40.92,40.93,40.84,40.85,16400.0,28.8537,28.8608,28.7973,28.8044,16400.0
2008-02-08 12:20:00,40.84,40.86,40.71,40.71,24600.0,28.7973,28.8114,28.7057,28.7057,24600.0
2008-02-08 12:25:00,40.71,40.87,40.71,40.87,27000.0,28.7057,28.8185,28.7057,28.8185,27000.0
2008-02-08 12:30:00,40.87,40.88,40.74,40.74,44100.0,28.8185,28.8255,28.7268,28.7268,44100.0
2008-02-08 12:35:00,40.74,40.74,40.62,40.63,32100.0,28.7268,28.7268,28.6422,28.6492,32100.0
2008-02-08 12:40:00,40.62,40.69,40.55,40.6,41200.0,28.6422,28.6916,28.5928,28.6281,41200.0
2008-02-08 12:45:00,40.62,40.62,40.45,40.47,30500.0,28.6422,28.6422,28.5223,28.5364,30500.0
2008-02-08 12:50:00,40.46,40.54,40.46,40.5,20900.0,28.5294,28.5858,28.5294,28.5576,20900.0
2008-02-08 12:55:00,40.51,40.53,40.44,40.53,39800.0,28.5646,28.5787,28.5153,28.5787,39800.0
2008-02-08 13:00:00,40.53,40.53,40.43,40.45,18400.0,28.5787,28.5787,28.5082,28.5223,18400.0
2008-02-08 13:05:00,40.46,40.47,40.41,40.46,22800.0,28.5294,28.5364,28.4941,28.5294,22800.0
2008-02-08 13:10:00,40.45,40.47,40.32,40.38,35200.0,28.5223,28.5364,28.4307,28.473,35200.0
2008-02-08 13:15:00,40.38,40.39,40.3,40.32,37300.0,28.473,28.48,28.4166,28.4307,37300.0
2008-02-08 13:20:00,40.33,40.45,40.3,40.45,51800.0,28.4377,28.5223,28.4166,28.5223,51800.0
2008-02-08 13:25:00,40.45,40.56,40.44,40.56,21700.0,28.5223,28.5999,28.5153,28.5999,21700.0
2008-02-08 13:30:00,40.56,40.56,40.44,40.5,24200.0,28.5999,28.5999,28.5153,28.5576,24200.0
2008-02-08 13:35:00,40.5,40.5,40.44,40.45,45800.0,28.5576,28.5576,28.5153,28.5223,45800.0
2008-02-08 13:40:00,40.45,40.46,40.41,40.45,31000.0,28.5223,28.5294,28.4941,28.5223,31000.0
2008-02-08 13:45:00,40.46,40.56,40.43,40.55,25000.0,28.5294,28.5999,28.5082,28.5928,25000.0
2008-02-08 13:50:00,40.56,40.69,40.55,40.57,38400.0,28.5999,28.6916,28.5928,28.6069,38400.0
2008-02-08 13:55:00,40.58,40.64,40.57,40.62,22100.0,28.614,28.6563,28.6069,28.6422,22100.0
2008-02-08 14:00:00,40.64,40.64,40.53,40.55,27800.0,28.6563,28.6563,28.5787,28.5928,27800.0
2008-02-08 14:05:00,40.53,40.57,40.52,40.52,13400.0,28.5787,28.6069,28.5717,28.5717,13400.0
2008-02-08 14:10:00,40.51,40.6,40.5,40.5,18100.0,28.5646,28.6281,28.5576,28.5576,18100.0
2008-02-08 14:15:00,40.53,40.76,40.52,40.76,25500.0,28.5787,28.7409,28.5717,28.7409,25500.0
2008-02-08 14:20:00,40.76,40.8,40.72,40.74,16700.0,28.7409,28.7691,28.7127,28.7268,16700.0
2008-02-08 14:25:00,40.75,40.82,40.74,40.77,20100.0,28.7339,28.7832,28.7268,28.748,20100.0
2008-02-08 14:30:00,40.76,40.79,40.66,40.67,19200.0,28.7409,28.7621,28.6704,28.6775,19200.0
2008-02-08 14:35:00,40.67,40.75,40.64,40.74,17300.0,28.6775,28.7339,28.6563,28.7268,17300.0
2008-02-08 14:40:00,40.73,40.77,40.71,40.77,13100.0,28.7198,28.748,28.7057,28.748,13100.0
2008-02-08 14:45:00,40.75,40.77,40.62,40.62,16800.0,28.7339,28.748,28.6422,28.6422,16800.0
2008-02-08 14:50:00,40.6,40.66,40.57,40.6,46400.0,28.6281,28.6704,28.6069,28.6281,46400.0
2008-02-08 14:55:00,40.59,40.65,40.51,40.51,27700.0,28.621,28.6634,28.5646,28.5646,27700.0
2008-02-08 15:00:00,40.5,40.52,40.47,40.49,23600.0,28.5576,28.5717,28.5364,28.5505,23600.0
2008-02-08 15:05:00,40.5,40.63,40.5,40.63,28300.0,28.5576,28.6492,28.5576,28.6492,28300.0
2008-02-08 15:10:00,40.63,40.7,40.59,40.65,50400.0,28.6492,28.6986,28.621,28.6634,50400.0
2008-02-08 15:15:00,40.66,40.79,40.65,40.76,25500.0,28.6704,28.7621,28.6634,28.7409,25500.0
2008-02-08 15:20:00,40.77,40.77,40.59,40.62,37700.0,28.748,28.748,28.621,28.6422,37700.0
2008-02-08 15:25:00,40.61,40.72,40.6,40.71,30300.0,28.6351,28.7127,28.6281,28.7057,30300.0
2008-02-08 15:30:00,40.72,40.88,40.72,40.87,62700.0,28.7127,28.8255,28.7127,28.8185,62700.0
2008-02-08 15:35:00,40.88,40.89,40.73,40.76,37300.0,28.8255,28.8326,28.7198,28.7409,37300.0
2008-02-08 15:40:00,40.74,40.83,40.71,40.82,36900.0,28.7268,28.7903,28.7057,28.7832,36900.0
2008-02-08 15:45:00,40.83,41.03,40.83,40.91,52300.0,28.7903,28.9313,28.7903,28.8467,52300.0
2008-02-08 15:50:00,40.94,40.95,40.74,40.77,69300.0,28.8678,28.8749,28.7268,28.748,69300.0
2008-02-08 15:55:00,40.76,40.78,40.67,40.77,106600.0,28.7409,28.755,28.6775,28.748,106600.0
2008-02-11 09:30:00,40.73,40.85,40.73,40.85,25600.0,28.7198,28.8044,28.7198,28.8044,25600.0
2008-02-11 09:35:00,40.85,40.96,40.8,40.87,44400.0,28.8044,28.8819,28.7691,28.8185,44400.0
2008-02-11 09:40:00,40.86,40.86,40.67,40.71,31000.0,28.8114,28.8114,28.6775,28.7057,31000.0
2008-02-11 09:45:00,40.71,40.75,40.58,40.69,30000.0,28.7057,28.7339,28.614,28.6916,30000.0
2008-02-11 09:50:00,40.69,40.76,40.51,40.64,46600.0,28.6916,28.7409,28.5646,28.6563,46600.0
2008-02-11 09:55:00,40.66,40.68,40.5,40.63,22100.0,28.6704,28.6845,28.5576,28.6492,22100.0
2008-02-11 10:00:00,40.64,40.7,40.58,40.58,45500.0,28.6563,28.6986,28.614,28.614,45500.0
2008-02-11 10:05:00,40.61,40.64,40.41,40.43,24400.0,28.6351,28.6563,28.4941,28.5082,24400.0
2008-02-11 10:10:00,40.43,40.53,40.41,40.52,19800.0,28.5082,28.5787,28.4941,28.5717,19800.0
2008-02-11 10:15:00,40.53,40.65,40.53,40.62,19400.0,28.5787,28.6634,28.5787,28.6422,19400.0
2008-02-11 10:20:00,40.61,40.75,40.56,40.67,25900.0,28.6351,28.7339,28.5999,28.6775,25900.0
2008-02-11 10:25:00,40.67,40.73,40.6,40.72,25100.0,28.6775,28.7198,28.6281,28.7127,25100.0
2008-02-11 10:30:00,40.73,40.79,40.67,40.79,27900.0,28.7198,28.7621,28.6775,28.7621,27900.0
2008-02-11 10:35:00,40.78,40.82,40.74,40.78,30600.0,28.755,28.7832,28.7268,28.755,30600.0
2008-02-11 10:40:00,40.79,40.81,40.72,40.74,34700.0,28.7621,28.7762,28.7127,28.7268,34700.0
2008-02-11 10:45:00,40.74,40.81,40.72,40.79,17000.0,28.7268,28.7762,28.7127,28.7621,17000.0
2008-02-11 10:50:00,40.8,40.84,40.78,40.82,14900.0,28.7691,28.7973,28.755,28.7832,14900.0
2008-02-11 10:55:00,40.83,40.85,40.81,40.85,10500.0,28.7903,28.8044,28.7762,28.8044,10500.0
2008-02-11 11:00:00,40.84,40.85,40.77,40.84,29000.0,28.7973,28.8044,28.748,28.7973,29000.0
2008-02-11 11:05:00,40.84,41.01,40.84,41.0,19000.0,28.7973,28.9172,28.7973,28.9101,19000.0
2008-02-11 11:10:00,40.98,41.09,40.93,40.95,17400.0,28.896,28.9736,28.8608,28.8749,17400.0
2008-02-11 11:15:00,40.93,40.93,40.85,40.89,16300.0,28.8608,28.8608,28.8044,28.8326,16300.0
2008-02-11 11:20:00,40.88,40.92,40.88,40.88,9200.0,28.8255,28.8537,28.8255,28.8255,9200.0
2008-02-11 11:25:00,40.88,40.91,40.75,40.76,19200.0,28.8255,28.8467,28.7339,28.7409,19200.0
2008-02-11 11:30:00,40.76,40.78,40.62,40.68,23300.0,28.7409,28.755,28.6422,28.6845,23300.0
2008-02-11 11:35:00,40.69,40.69,40.61,40.66,20400.0,28.6916,28.6916,28.6351,28.6704,20400.0
2008-02-11 11:40:00,40.66,40.74,40.6,40.66,39500.0,28.6704,28.7268,28.6281,28.6704,39500.0
2008-02-11 11:45:00,40.66,40.69,40.61,40.63,18700.0,28.6704,28.6916,28.6351,28.6492,18700.0
2008-02-11 11:50:00,40.61,40.64,40.58,40.63,15000.0,28.6351,28.6563,28.614,28.6492,15000.0
2008-02-11 11:55:00,40.62,40.64,40.56,40.58,15800.0,28.6422,28.6563,28.5999,28.614,15800.0
2008-02-11 12:00:00,40.59,40.86,40.58,40.84,19300.0,28.621,28.8114,28.614,28.7973,19300.0
2008-02-11 12:05:00,40.84,40.96,40.84,40.94,26400.0,28.7973,28.8819,28.7973,28.8678,26400.0
2008-02-11 12:10:00,40.95,40.97,40.94,40.95,14600.0,28.8749,28.889,28.8678,28.8749,14600.0
2008-02-11 12:15:00,40.95,41.01,40.88,40.88,33400.0,28.8749,28.9172,28.8255,28.8255,33400.0
2008-02-11 12:20:00,40.89,40.9,40.84,40.85,15300.0,28.8326,28.8396,28.7973,28.8044,15300.0
2008-02-11 12:25:00,40.85,40.87,40.83,40.86,10100.0,28.8044,28.8185,28.7903,28.8114,10100.0
2008-02-11 12:30:00,40.86,40.93,40.83,40.92,9600.0,28.8114,28.8608,28.7903,28.8537,9600.0
2008-02-11 12:35:00,40.93,41.15,40.92,41.15,20500.0,28.8608,29.0159,28.8537,29.0159,20500.0
2008-02-11 12:40:00,41.12,41.15,41.1,41.12,15000.0,28.9948,29.0159,28.9807,28.9948,15000.0
2008-02-11 12:45:00,41.13,41.24,41.13,41.23,22900.0,29.0018,29.0794,29.0018,29.0723,22900.0
2008-02-11 12:50:00,41.23,41.23,41.16,41.19,22100.0,29.0723,29.0723,29.023,29.0441,22100.0
2008-02-11 12:55:00,41.19,41.2,41.16,41.19,10700.0,29.0441,29.0512,29.023,29.0441,10700.0
2008-02-11 13:00:00,41.19,41.29,41.18,41.21,19500.0,29.0441,29.1146,29.0371,29.0582,19500.0
2008-02-11 13:05:00,41.21,41.21,41.12,41.16,16900.0,29.0582,29.0582,28.9948,29.023,16900.0
2008-02-11 13:10:00,41.16,41.21,41.11,41.18,44400.0,29.023,29.0582,28.9877,29.0371,44400.0
2008-02-11 13:15:00,41.2,41.21,41.14,41.15,11800.0,29.0512,29.0582,29.0089,29.0159,11800.0
2008-02-11 13:20:00,41.14,41.21,41.14,41.18,14900.0,29.0089,29.0582,29.0089,29.0371,14900.0
2008-02-11 13:25:00,41.19,41.26,41.18,41.25,13300.0,29.0441,29.0935,29.0371,29.0864,13300.0
2008-02-11 13:30:00,41.26,41.35,41.26,41.28,43100.0,29.0935,29.1569,29.0935,29.1076,43100.0
2008-02-11 13:35:00,41.28,41.29,41.22,41.23,22400.0,29.1076,29.1146,29.0653,29.0723,22400.0
2008-02-11 13:40:00,41.24,41.26,41.15,41.18,33100.0,29.0794,29.0935,29.0159,29.0371,33100.0
2008-02-11 13:45:00,41.22,41.23,41.18,41.21,14500.0,29.0653,29.0723,29.0371,29.0582,14500.0
2008-02-11 13:50:00,41.21,41.3,41.2,41.28,10400.0,29.0582,29.1217,29.0512,29.1076,10400.0
2008-02-11 13:55:00,41.28,41.28,41.22,41.24,7900.0,29.1076,29.1076,29.0653,29.0794,7900.0
2008-02-11 14:00:00,41.23,41.33,41.23,41.3,17500.0,29.0723,29.1428,29.0723,29.1217,17500.0
2008-02-11 14:05:00,41.3,41.33,41.24,41.28,28200.0,29.1217,29.1428,29.0794,29.1076,28200.0
2008-02-11 14:10:00,41.28,41.34,41.22,41.25,213900.0,29.1076,29.1499,29.0653,29.0864,213900.0
2008-02-11 14:15:00,41.24,41.24,41.12,41.15,25900.0,29.0794,29.0794,28.9948,29.0159,25900.0
2008-02-11 14:20:00,41.15,41.19,41.12,41.17,13900.0,29.0159,29.0441,28.9948,29.03,13900.0
2008-02-11 14:25:00,41.17,41.18,41.04,41.05,20100.0,29.03,29.0371,28.9384,28.9454,20100.0
2008-02-11 14:30:00,41.04,41.06,40.97,40.98,28500.0,28.9384,28.9525,28.889,28.896,28500.0
2008-02-11 14:35:00,40.98,41.04,40.96,41.04,30200.0,28.896,28.9384,28.8819,28.9384,30200.0
2008-02-11 14:40:00,41.02,41.08,41.0,41.08,31300.0,28.9242,28.9666,28.9101,28.9666,31300.0
2008-02-11 14:45:00,41.09,41.18,41.08,41.12,19600.0,28.9736,29.0371,28.9666,28.9948,19600.0
2008-02-11 14:50:00,41.14,41.22,41.1,41.15,29800.0,29.0089,29.0653,28.9807,29.0159,29800.0
2008-02-11 14:55:00,41.17,41.2,41.1,41.16,38900.0,29.03,29.0512,28.9807,29.023,38900.0
2008-02-11 15:00:00,41.16,41.19,41.05,41.12,36700.0,29.023,29.0441,28.9454,28.9948,36700.0
2008-02-11 15:05:00,41.13,41.23,41.12,41.21,46600.0,29.0018,29.0723,28.9948,29.0582,46600.0
2008-02-11 15:10:00,41.21,41.35,41.2,41.34,48800.0,29.0582,29.1569,29.0512,29.1499,48800.0
2008-02-11 15:15:00,41.35,41.36,41.29,41.3,39400.0,29.1569,29.164,29.1146,29.1217,39400.0
2008-02-11 15:20:00,41.29,41.44,41.28,41.42,63300.0,29.1146,29.2204,29.1076,29.2063,63300.0
2008-02-11 15:25:00,41.42,41.44,41.34,41.36,32900.0,29.2063,29.2204,29.1499,29.164,32900.0
2008-02-11 15:30:00,41.36,41.36,41.27,41.27,34200.0,29.164,29.164,29.1005,29.1005,34200.0
2008-02-11 15:35:00,41.28,41.31,41.2,41.23,49400.0,29.1076,29.1287,29.0512,29.0723,49400.0
2008-02-11 15:40:00,41.23,41.26,41.18,41.23,34300.0,29.0723,29.0935,29.0371,29.0723,34300.0
2008-02-11 15:45:00,41.23,41.31,41.22,41.29,57400.0,29.0723,29.1287,29.0653,29.1146,57400.0
2008-02-11 15:50:00,41.3,41.34,41.25,41.33,52200.0,29.1217,29.1499,29.0864,29.1428,52200.0
2008-02-11 15:55:00,41.34,41.44,41.33,41.39,196900.0,29.1499,29.2204,29.1428,29.1851,196900.0
2008-02-12 09:30:00,41.41,41.65,41.41,41.61,70200.0,29.1992,29.3685,29.1992,29.3403,70200.0
2008-02-12 09:35:00,41.62,41.8,41.6,41.7,49600.0,29.3473,29.4742,29.3332,29.4037,49600.0
2008-02-12 09:40:00,41.67,41.74,41.65,41.73,61200.0,29.3826,29.4319,29.3685,29.4249,61200.0
2008-02-12 09:45:00,41.74,41.94,41.71,41.94,77600.0,29.4319,29.573,29.4108,29.573,77600.0
2008-02-12 09:50:00,41.94,42.12,41.94,42.1,98600.0,29.573,29.6999,29.573,29.6858,98600.0
2008-02-12 09:55:00,42.1,42.2,42.07,42.17,71500.0,29.6858,29.7563,29.6646,29.7351,71500.0
2008-02-12 10:00:00,42.17,42.24,42.17,42.22,62900.0,29.7351,29.7845,29.7351,29.7704,62900.0
2008-02-12 10:05:00,42.24,42.24,42.02,42.06,86800.0,29.7845,29.7845,29.6294,29.6576,86800.0
2008-02-12 10:10:00,42.05,42.16,42.05,42.12,69700.0,29.6505,29.7281,29.6505,29.6999,69700.0
2008-02-12 10:15:00,42.13,42.22,42.12,42.14,74100.0,29.7069,29.7704,29.6999,29.714,74100.0
2008-02-12 10:20:00,42.12,42.18,42.1,42.16,45000.0,29.6999,29.7422,29.6858,29.7281,45000.0
2008-02-12 10:25:00,42.16,42.17,42.1,42.16,42800.0,29.7281,29.7351,29.6858,29.7281,42800.0
2008-02-12 10:30:00,42.16,42.22,42.13,42.15,74900.0,29.7281,29.7704,29.7069,29.721,74900.0
2008-02-12 10:35:00,42.15,42.16,42.1,42.15,57100.0,29.721,29.7281,29.6858,29.721,57100.0
2008-02-12 10:40:00,42.14,42.21,42.12,42.21,49100.0,29.714,29.7633,29.6999,29.7633,49100.0
2008-02-12 10:45:00,42.21,42.27,42.21,42.26,54600.0,29.7633,29.8057,29.7633,29.7986,54600.0
2008-02-12 10:50:00,42.27,42.4,42.23,42.37,81900.0,29.8057,29.8973,29.7775,29.8762,81900.0
2008-02-12 10:55:00,42.37,42.5,42.36,42.49,49900.0,29.8762,29.9678,29.8691,29.9608,49900.0
2008-02-12 11:00:00,42.49,42.51,42.42,42.48,57600.0,29.9608,29.9749,29.9114,29.9537,57600.0
2008-02-12 11:05:00,42.48,42.53,42.39,42.53,32500.0,29.9537,29.989,29.8903,29.989,32500.0
2008-02-12 11:10:00,42.53,42.63,42.53,42.62,53200.0,29.989,30.0595,29.989,30.0524,53200.0
2008-02-12 11:15:00,42.61,42.62,42.56,42.58,39300.0,30.0454,30.0524,30.0101,30.0242,39300.0
2008-02-12 11:20:00,42.57,42.6,42.49,42.53,43400.0,30.0172,30.0383,29.9608,29.989,43400.0
2008-02-12 11:25:00,42.54,42.54,42.4,42.45,29500.0,29.996,29.996,29.8973,29.9326,29500.0
2008-02-12 11:30:00,42.47,42.5,42.45,42.47,21400.0,29.9467,29.9678,29.9326,29.9467,21400.0
2008-02-12 11:35:00,42.47,42.53,42.46,42.53,49600.0,29.9467,29.989,29.9396,29.989,49600.0
2008-02-12 11:40:00,42.53,42.57,42.51,42.57,22400.0,29.989,30.0172,29.9749,30.0172,22400.0
2008-02-12 11:45:00,42.57,42.6,42.55,42.57,35600.0,30.0172,30.0383,30.0031,30.0172,35600.0
2008-02-12 11:50:00,42.56,42.56,42.53,42.53,21000.0,30.0101,30.0101,29.989,29.989,21000.0
2008-02-12 11:55:00,42.52,42.58,42.5,42.56,58300.0,29.9819,30.0242,29.9678,30.0101,58300.0
2008-02-12 12:00:00,42.58,42.58,42.48,42.49,66500.0,30.0242,30.0242,29.9537,29.9608,66500.0
2008-02-12 12:05:00,42.48,42.52,42.48,42.51,47600.0,29.9537,29.9819,29.9537,29.9749,47600.0
2008-02-12 12:10:00,42.51,42.58,42.5,42.58,38500.0,29.9749,30.0242,29.9678,30.0242,38500.0
2008-02-12 12:15:00,42.58,42.6,42.57,42.6,16700.0,30.0242,30.0383,30.0172,30.0383,16700.0
2008-02-12 12:20:00,42.59,42.6,42.44,42.48,43600.0,30.0313,30.0383,29.9255,29.9537,43600.0
2008-02-12 12:25:00,42.48,42.54,42.39,42.4,31900.0,29.9537,29.996,29.8903,29.8973,31900.0
2008-02-12 12:30:00,42.4,42.45,42.38,42.44,29900.0,29.8973,29.9326,29.8832,29.9255,29900.0
2008-02-12 12:35:00,42.43,42.45,42.41,42.41,38800.0,29.9185,29.9326,29.9044,29.9044,38800.0
2008-02-12 12:40:00,42.41,42.42,42.2,42.21,68800.0,29.9044,29.9114,29.7563,29.7633,68800.0
2008-02-12 12:45:00,42.21,42.41,42.2,42.36,35600.0,29.7633,29.9044,29.7563,29.8691,35600.0
2008-02-12 12:50:00,42.37,42.44,42.37,42.41,16500.0,29.8762,29.9255,29.8762,29.9044,16500.0
2008-02-12 12:55:00,42.39,42.42,42.36,42.39,19100.0,29.8903,29.9114,29.8691,29.8903,19100.0
2008-02-12 13:00:00,42.4,42.42,42.39,42.41,18000.0,29.8973,29.9114,29.8903,29.9044,18000.0
2008-02-12 13:05:00,42.4,42.43,42.35,42.36,25200.0,29.8973,29.9185,29.8621,29.8691,25200.0
2008-02-12 13:10:00,42.36,42.44,42.35,42.43,46400.0,29.8691,29.9255,29.8621,29.9185,46400.0
2008-02-12 13:15:00,42.44,42.57,42.44,42.54,22600.0,29.9255,30.0172,29.9255,29.996,22600.0
2008-02-12 13:20:00,42.54,42.58,42.54,42.56,18100.0,29.996,30.0242,29.996,30.0101,18100.0
2008-02-12 13:25:00,42.56,42.62,42.56,42.62,26100.0,30.0101,30.0524,30.0101,30.0524,26100.0
2008-02-12 13:30:00,42.61,42.71,42.61,42.71,35200.0,30.0454,30.1159,30.0454,30.1159,35200.0
2008-02-12 13:35:00,42.71,42.75,42.69,42.74,63400.0,30.1159,30.1441,30.1018,30.1371,63400.0
2008-02-12 13:40:00,42.74,42.75,42.72,42.74,31000.0,30.1371,30.1441,30.123,30.1371,31000.0
2008-02-12 13:45:00,42.73,42.74,42.69,42.7,33600.0,30.13,30.1371,30.1018,30.1089,33600.0
2008-02-12 13:50:00,42.7,42.73,42.67,42.69,34700.0,30.1089,30.13,30.0877,30.1018,34700.0
2008-02-12 13:55:00,42.68,42.73,42.68,42.72,27200.0,30.0948,30.13,30.0948,30.123,27200.0
2008-02-12 14:00:00,42.71,42.71,42.64,42.65,18600.0,30.1159,30.1159,30.0666,30.0736,18600.0
2008-02-12 14:05:00,42.65,42.66,42.6,42.64,29800.0,30.0736,30.0807,30.0383,30.0666,29800.0
2008-02-12 14:10:00,42.64,42.7,42.64,42.69,17800.0,30.0666,30.1089,30.0666,30.1018,17800.0
2008-02-12 14:15:00,42.69,42.69,42.57,42.58,30200.0,30.1018,30.1018,30.0172,30.0242,30200.0
2008-02-12 14:20:00,42.56,42.57,42.51,42.57,40500.0,30.0101,30.0172,29.9749,30.0172,40500.0
2008-02-12 14:25:00,42.57,42.65,42.56,42.64,21700.0,30.0172,30.0736,30.0101,30.0666,21700.0
2008-02-12 14:30:00,42.62,42.62,42.47,42.5,25300.0,30.0524,30.0524,29.9467,29.9678,25300.0
2008-02-12 14:35:00,42.5,42.51,42.44,42.46,45500.0,29.9678,29.9749,29.9255,29.9396,45500.0
2008-02-12 14:40:00,42.47,42.56,42.45,42.56,29900.0,29.9467,30.0101,29.9326,30.0101,29900.0
2008-02-12 14:45:00,42.55,42.73,42.53,42.69,64600.0,30.0031,30.13,29.989,30.1018,64600.0
2008-02-12 14:50:00,42.69,42.72,42.64,42.66,18800.0,30.1018,30.123,30.0666,30.0807,18800.0
2008-02-12 14:55:00,42.65,42.7,42.61,42.69,19200.0,30.0736,30.1089,30.0454,30.1018,19200.0
2008-02-12 15:00:00,42.69,42.69,42.51,42.53,24500.0,30.1018,30.1018,29.9749,29.989,24500.0
2008-02-12 15:05:00,42.53,42.56,42.41,42.43,46800.0,29.989,30.0101,29.9044,29.9185,46800.0
2008-02-12 15:10:00,42.44,42.53,42.42,42.52,41600.0,29.9255,29.989,29.9114,29.9819,41600.0
2008-02-12 15:15:00,42.5,42.56,42.45,42.46,44100.0,29.9678,30.0101,29.9326,29.9396,44100.0
2008-02-12 15:20:00,42.44,42.48,42.27,42.31,89600.0,29.9255,29.9537,29.8057,29.8339,89600.0
2008-02-12 15:25:00,42.32,42.32,42.22,42.26,72500.0,29.8409,29.8409,29.7704,29.7986,72500.0
2008-02-12 15:30:00,42.28,42.34,42.18,42.21,73700.0,29.8127,29.855,29.7422,29.7633,73700.0
2008-02-12 15:35:00,42.2,42.22,42.06,42.09,98300.0,29.7563,29.7704,29.6576,29.6787,98300.0
2008-02-12 15:40:00,42.1,42.28,42.06,42.23,91800.0,29.6858,29.8127,29.6576,29.7775,91800.0
2008-02-12 15:45:00,42.22,42.38,42.18,42.35,119400.0,29.7704,29.8832,29.7422,29.8621,119400.0
2008-02-12 15:50:00,42.36,42.38,42.19,42.21,108400.0,29.8691,29.8832,29.7492,29.7633,108400.0
2008-02-12 15:55:00,42.21,42.35,42.2,42.31,199900.0,29.7633,29.8621,29.7563,29.8339,199900.0
2008-02-13 09:30:00,42.81,43.02,42.73,43.0,99100.0,30.1864,30.3345,30.13,30.3204,99100.0
2008-02-13 09:35:00,42.97,43.06,42.92,42.96,54900.0,30.2992,30.3627,30.264,30.2922,54900.0
2008-02-13 09:40:00,42.95,42.96,42.74,42.79,105900.0,30.2851,30.2922,30.1371,30.1723,105900.0
2008-02-13 09:45:00,42.79,42.85,42.76,42.84,30600.0,30.1723,30.2146,30.1512,30.2076,30600.0
2008-02-13 09:50:00,42.82,42.82,42.7,42.71,29800.0,30.1935,30.1935,30.1089,30.1159,29800.0
2008-02-13 09:55:00,42.71,42.79,42.65,42.68,25100.0,30.1159,30.1723,30.0736,30.0948,25100.0
2008-02-13 10:00:00,42.67,42.73,42.63,42.66,38900.0,30.0877,30.13,30.0595,30.0807,38900.0
2008-02-13 10:05:00,42.66,42.83,42.62,42.78,80100.0,30.0807,30.2005,30.0524,30.1653,80100.0
2008-02-13 10:10:00,42.78,42.88,42.75,42.83,33900.0,30.1653,30.2358,30.1441,30.2005,33900.0
2008-02-13 10:15:00,42.84,42.86,42.62,42.62,95500.0,30.2076,30.2217,30.0524,30.0524,95500.0
2008-02-13 10:20:00,42.63,42.63,42.47,42.48,30100.0,30.0595,30.0595,29.9467,29.9537,30100.0
2008-02-13 10:25:00,42.47,42.47,42.4,42.45,37900.0,29.9467,29.9467,29.8973,29.9326,37900.0
2008-02-13 10:30:00,42.43,42.47,42.39,42.45,43300.0,29.9185,29.9467,29.8903,29.9326,43300.0
2008-02-13 10:35:00,42.45,42.49,42.4,42.48,41600.0,29.9326,29.9608,29.8973,29.9537,41600.0
2008-02-13 10:40:00,42.48,42.53,42.44,42.47,43000.0,29.9537,29.989,29.9255,29.9467,43000.0
2008-02-13 10:45:00,42.48,42.5,42.39,42.4,70500.0,29.9537,29.9678,29.8903,29.8973,70500.0
2008-02-13 10:50:00,42.41,42.46,42.31,42.34,113900.0,29.9044,29.9396,29.8339,29.855,113900.0
2008-02-13 10:55:00,42.36,42.46,42.35,42.41,17400.0,29.8691,29.9396,29.8621,29.9044,17400.0
2008-02-13 11:00:00,42.4,42.41,42.34,42.39,22300.0,29.8973,29.9044,29.855,29.8903,22300.0
2008-02-13 11:05:00,42.38,42.45,42.33,42.43,25100.0,29.8832,29.9326,29.848,29.9185,25100.0
2008-02-13 11:10:00,42.44,42.45,42.36,42.42,29800.0,29.9255,29.9326,29.8691,29.9114,29800.0
2008-02-13 11:15:00,42.4,42.5,42.4,42.43,28900.0,29.8973,29.9678,29.8973,29.9185,28900.0
2008-02-13 11:20:00,42.42,42.43,42.36,42.39,20400.0,29.9114,29.9185,29.8691,29.8903,20400.0
2008-02-13 11:25:00,42.38,42.49,42.38,42.45,21100.0,29.8832,29.9608,29.8832,29.9326,21100.0
2008-02-13 11:30:00,42.44,42.45,42.38,42.4,17100.0,29.9255,29.9326,29.8832,29.8973,17100.0
2008-02-13 11:35:00,42.38,42.65,42.38,42.64,72800.0,29.8832,30.0736,29.8832,30.0666,72800.0
2008-02-13 11:40:00,42.65,42.66,42.55,42.55,40800.0,30.0736,30.0807,30.0031,30.0031,40800.0
2008-02-13 11:45:00,42.57,42.63,42.5,42.5,31100.0,30.0172,30.0595,29.9678,29.9678,31100.0
2008-02-13 11:50:00,42.51,42.51,42.42,42.47,51200.0,29.9749,29.9749,29.9114,29.9467,51200.0
2008-02-13 11:55:00,42.45,42.5,42.4,42.4,31400.0,29.9326,29.9678,29.8973,29.8973,31400.0
2008-02-13 12:00:00,42.41,42.53,42.41,42.52,19000.0,29.9044,29.989,29.9044,29.9819,19000.0
2008-02-13 12:05:00,42.52,42.57,42.5,42.56,7200.0,29.9819,30.0172,29.9678,30.0101,7200.0
2008-02-13 12:10:00,42.57,42.67,42.57,42.65,15800.0,30.0172,30.0877,30.0172,30.0736,15800.0
2008-02-13 12:15:00,42.65,42.66,42.56,42.57,13700.0,30.0736,30.0807,30.0101,30.0172,13700.0
2008-02-13 12:20:00,42.58,42.58,42.5,42.5,5900.0,30.0242,30.0242,29.9678,29.9678,5900.0
2008-02-13 12:25:00,42.51,42.52,42.47,42.5,7200.0,29.9749,29.9819,29.9467,29.9678,7200.0
2008-02-13 12:30:00,42.5,42.59,42.5,42.59,13100.0,29.9678,30.0313,29.9678,30.0313,13100.0
2008-02-13 12:35:00,42.59,42.63,42.57,42.59,11900.0,30.0313,30.0595,30.0172,30.0313,11900.0
2008-02-13 12:40:00,42.59,42.6,42.54,42.57,11500.0,30.0313,30.0383,29.996,30.0172,11500.0
2008-02-13 12:45:00,42.58,42.61,42.54,42.61,11900.0,30.0242,30.0454,29.996,30.0454,11900.0
2008-02-13 12:50:00,42.61,42.65,42.58,42.64,9100.0,30.0454,30.0736,30.0242,30.0666,9100.0
2008-02-13 12:55:00,42.64,42.66,42.63,42.66,8400.0,30.0666,30.0807,30.0595,30.0807,8400.0
2008-02-13 13:00:00,42.66,42.7,42.62,42.69,32300.0,30.0807,30.1089,30.0524,30.1018,32300.0
2008-02-13 13:05:00,42.69,42.77,42.68,42.77,41000.0,30.1018,30.1582,30.0948,30.1582,41000.0
2008-02-13 13:10:00,42.75,42.76,42.7,42.74,13600.0,30.1441,30.1512,30.1089,30.1371,13600.0
2008-02-13 13:15:00,42.75,42.8,42.73,42.8,12400.0,30.1441,30.1794,30.13,30.1794,12400.0
2008-02-13 13:20:00,42.79,42.85,42.74,42.77,12800.0,30.1723,30.2146,30.1371,30.1582,12800.0
2008-02-13 13:25:00,42.77,42.78,42.71,42.73,14000.0,30.1582,30.1653,30.1159,30.13,14000.0
2008-02-13 13:30:00,42.72,42.72,42.69,42.7,9000.0,30.123,30.123,30.1018,30.1089,9000.0
2008-02-13 13:35:00,42.71,42.71,42.68,42.69,7900.0,30.1159,30.1159,30.0948,30.1018,7900.0
2008-02-13 13:40:00,42.69,42.71,42.61,42.66,17700.0,30.1018,30.1159,30.0454,30.0807,17700.0
2008-02-13 13:45:00,42.65,42.76,42.65,42.71,18100.0,30.0736,30.1512,30.0736,30.1159,18100.0
2008-02-13 13:50:00,42.7,42.73,42.64,42.64,23800.0,30.1089,30.13,30.0666,30.0666,23800.0
2008-02-13 13:55:00,42.63,42.64,42.58,42.63,13800.0,30.0595,30.0666,30.0242,30.0595,13800.0
2008-02-13 14:00:00,42.62,42.64,42.57,42.6,10700.0,30.0524,30.0666,30.0172,30.0383,10700.0
2008-02-13 14:05:00,42.6,42.68,42.6,42.62,13200.0,30.0383,30.0948,30.0383,30.0524,13200.0
2008-02-13 14:10:00,42.62,42.62,42.55,42.55,15400.0,30.0524,30.0524,30.0031,30.0031,15400.0
2008-02-13 14:15:00,42.55,42.73,42.55,42.72,109300.0,30.0031,30.13,30.0031,30.123,109300.0
2008-02-13 14:20:00,42.72,42.77,42.68,42.76,31100.0,30.123,30.1582,30.0948,30.1512,31100.0
2008-02-13 14:25:00,42.76,42.78,42.64,42.67,23300.0,30.1512,30.1653,30.0666,30.0877,23300.0
2008-02-13 14:30:00,42.69,42.74,42.65,42.69,20400.0,30.1018,30.1371,30.0736,30.1018,20400.0
2008-02-13 14:35:00,42.68,42.75,42.68,42.74,15600.0,30.0948,30.1441,30.0948,30.1371,15600.0
2008-02-13 14:40:00,42.74,42.79,42.67,42.68,14300.0,30.1371,30.1723,30.0877,30.0948,14300.0
2008-02-13 14:45:00,42.67,42.75,42.67,42.68,19200.0,30.0877,30.1441,30.0877,30.0948,19200.0
2008-02-13 14:50:00,42.66,42.71,42.65,42.71,11600.0,30.0807,30.1159,30.0736,30.1159,11600.0
2008-02-13 14:55:00,42.7,42.8,42.7,42.77,15500.0,30.1089,30.1794,30.1089,30.1582,15500.0
2008-02-13 15:00:00,42.76,42.83,42.72,42.74,75100.0,30.1512,30.2005,30.123,30.1371,75100.0
2008-02-13 15:05:00,42.72,42.79,42.7,42.75,42700.0,30.123,30.1723,30.1089,30.1441,42700.0
2008-02-13 15:10:00,42.75,42.76,42.66,42.71,27600.0,30.1441,30.1512,30.0807,30.1159,27600.0
2008-02-13 15:15:00,42.71,42.74,42.64,42.64,27200.0,30.1159,30.1371,30.0666,30.0666,27200.0
2008-02-13 15:20:00,42.65,42.76,42.6,42.73,49100.0,30.0736,30.1512,30.0383,30.13,49100.0
2008-02-13 15:25:00,42.73,42.84,42.73,42.78,76400.0,30.13,30.2076,30.13,30.1653,76400.0
2008-02-13 15:30:00,42.79,42.79,42.7,42.72,33800.0,30.1723,30.1723,30.1089,30.123,33800.0
2008-02-13 15:35:00,42.73,42.79,42.73,42.79,49500.0,30.13,30.1723,30.13,30.1723,49500.0
2008-02-13 15:40:00,42.79,42.79,42.72,42.74,68200.0,30.1723,30.1723,30.123,30.1371,68200.0
2008-02-13 15:45:00,42.74,42.74,42.57,42.58,97300.0,30.1371,30.1371,30.0172,30.0242,97300.0
2008-02-13 15:50:00,42.57,42.62,42.51,42.51,79300.0,30.0172,30.0524,29.9749,29.9749,79300.0
2008-02-13 15:55:00,42.51,42.68,42.49,42.61,145900.0,29.9749,30.0948,29.9608,30.0454,145900.0
2008-02-14 09:30:00,42.77,43.01,42.64,42.67,77400.0,30.1582,30.3274,30.0666,30.0877,77400.0
2008-02-14 09:35:00,42.65,42.65,42.49,42.54,58600.0,30.0736,30.0736,29.9608,29.996,58600.0
2008-02-14 09:40:00,42.54,42.54,42.4,42.4,57700.0,29.996,29.996,29.8973,29.8973,57700.0
2008-02-14 09:45:00,42.37,42.44,42.32,42.37,48600.0,29.8762,29.9255,29.8409,29.8762,48600.0
2008-02-14 09:50:00,42.37,42.46,42.36,42.4,67500.0,29.8762,29.9396,29.8691,29.8973,67500.0
2008-02-14 09:55:00,42.4,42.51,42.4,42.41,38200.0,29.8973,29.9749,29.8973,29.9044,38200.0
2008-02-14 10:00:00,42.42,42.52,42.32,42.38,46900.0,29.9114,29.9819,29.8409,29.8832,46900.0
2008-02-14 10:05:00,42.38,42.38,42.28,42.28,41200.0,29.8832,29.8832,29.8127,29.8127,41200.0
2008-02-14 10:10:00,42.3,42.39,42.24,42.33,26600.0,29.8268,29.8903,29.7845,29.848,26600.0
2008-02-14 10:15:00,42.33,42.37,42.3,42.37,25200.0,29.848,29.8762,29.8268,29.8762,25200.0
2008-02-14 10:20:00,42.37,42.46,42.37,42.44,30000.0,29.8762,29.9396,29.8762,29.9255,30000.0
2008-02-14 10:25:00,42.43,42.45,42.38,42.43,40100.0,29.9185,29.9326,29.8832,29.9185,40100.0
2008-02-14 10:30:00,42.43,42.45,42.3,42.32,55200.0,29.9185,29.9326,29.8268,29.8409,55200.0
2008-02-14 10:35:00,42.32,42.34,42.26,42.33,56400.0,29.8409,29.855,29.7986,29.848,56400.0
2008-02-14 10:40:00,42.34,42.39,42.3,42.39,48800.0,29.855,29.8903,29.8268,29.8903,48800.0
2008-02-14 10:45:00,42.38,42.44,42.37,42.41,27200.0,29.8832,29.9255,29.8762,29.9044,27200.0
2008-02-14 10:50:00,42.42,42.55,42.41,42.49,52000.0,29.9114,30.0031,29.9044,29.9608,52000.0
2008-02-14 10:55:00,42.5,42.52,42.45,42.5,79500.0,29.9678,29.9819,29.9326,29.9678,79500.0
2008-02-14 11:00:00,42.5,42.57,42.48,42.54,70500.0,29.9678,30.0172,29.9537,29.996,70500.0
2008-02-14 11:05:00,42.54,42.54,42.45,42.45,190800.0,29.996,29.996,29.9326,29.9326,190800.0
2008-02-14 11:10:00,42.45,42.48,42.35,42.45,97400.0,29.9326,29.9537,29.8621,29.9326,97400.0
2008-02-14 11:15:00,42.45,42.52,42.43,42.51,255700.0,29.9326,29.9819,29.9185,29.9749,255700.0
2008-02-14 11:20:00,42.51,42.56,42.47,42.49,158600.0,29.9749,30.0101,29.9467,29.9608,158600.0
2008-02-14 11:25:00,42.5,42.61,42.47,42.61,101700.0,29.9678,30.0454,29.9467,30.0454,101700.0
2008-02-14 11:30:00,42.61,42.69,42.58,42.67,93000.0,30.0454,30.1018,30.0242,30.0877,93000.0
2008-02-14 11:35:00,42.67,42.74,42.65,42.72,118000.0,30.0877,30.1371,30.0736,30.123,118000.0
2008-02-14 11:40:00,42.72,42.74,42.58,42.58,164100.0,30.123,30.1371,30.0242,30.0242,164100.0
2008-02-14 11:45:00,42.58,42.6,42.47,42.56,134900.0,30.0242,30.0383,29.9467,30.0101,134900.0
2008-02-14 11:50:00,42.56,42.64,42.54,42.56,32000.0,30.0101,30.0666,29.996,30.0101,32000.0
2008-02-14 11:55:00,42.56,42.58,42.52,42.56,46600.0,30.0101,30.0242,29.9819,30.0101,46600.0
2008-02-14 12:00:00,42.56,42.62,42.45,42.59,58400.0,30.0101,30.0524,29.9326,30.0313,58400.0
2008-02-14 12:05:00,42.58,42.59,42.45,42.49,54500.0,30.0242,30.0313,29.9326,29.9608,54500.0
2008-02-14 12:10:00,42.49,42.58,42.49,42.57,13300.0,29.9608,30.0242,29.9608,30.0172,13300.0
2008-02-14 12:15:00,42.58,42.61,42.54,42.58,27400.0,30.0242,30.0454,29.996,30.0242,27400.0
2008-02-14 12:20:00,42.6,42.71,42.57,42.69,22800.0,30.0383,30.1159,30.0172,30.1018,22800.0
2008-02-14 12:25:00,42.69,42.75,42.66,42.7,16800.0,30.1018,30.1441,30.0807,30.1089,16800.0
2008-02-14 12:30:00,42.69,42.7,42.64,42.64,7100.0,30.1018,30.1089,30.0666,30.0666,7100.0
2008-02-14 12:35:00,42.65,42.67,42.56,42.57,10300.0,30.0736,30.0877,30.0101,30.0172,10300.0
2008-02-14 12:40:00,42.55,42.64,42.51,42.62,15400.0,30.0031,30.0666,29.9749,30.0524,15400.0
2008-02-14 12:45:00,42.64,42.7,42.6,42.67,14900.0,30.0666,30.1089,30.0383,30.0877,14900.0
2008-02-14 12:50:00,42.67,42.75,42.65,42.75,9800.0,30.0877,30.1441,30.0736,30.1441,9800.0
2008-02-14 12:55:00,42.73,42.75,42.54,42.55,21700.0,30.13,30.1441,29.996,30.0031,21700.0
2008-02-14 13:00:00,42.56,42.64,42.54,42.63,37000.0,30.0101,30.0666,29.996,30.0595,37000.0
2008-02-14 13:05:00,42.61,42.63,42.46,42.48,12300.0,30.0454,30.0595,29.9396,29.9537,12300.0
2008-02-14 13:10:00,42.47,42.57,42.47,42.5,20400.0,29.9467,30.0172,29.9467,29.9678,20400.0
2008-02-14 13:15:00,42.51,42.59,42.48,42.59,11700.0,29.9749,30.0313,29.9537,30.0313,11700.0
2008-02-14 13:20:00,42.57,42.58,42.51,42.53,9500.0,30.0172,30.0242,29.9749,29.989,9500.0
2008-02-14 13:25:00,42.51,42.53,42.44,42.45,19500.0,29.9749,29.989,29.9255,29.9326,19500.0
2008-02-14 13:30:00,42.46,42.52,42.46,42.49,24300.0,29.9396,29.9819,29.9396,29.9608,24300.0
2008-02-14 13:35:00,42.5,42.52,42.43,42.5,19100.0,29.9678,29.9819,29.9185,29.9678,19100.0
2008-02-14 13:40:00,42.49,42.5,42.4,42.4,26000.0,29.9608,29.9678,29.8973,29.8973,26000.0
2008-02-14 13:45:00,42.4,42.48,42.38,42.45,31800.0,29.8973,29.9537,29.8832,29.9326,31800.0
2008-02-14 13:50:00,42.45,42.45,42.35,42.36,13500.0,29.9326,29.9326,29.8621,29.8691,13500.0
2008-02-14 13:55:00,42.36,42.42,42.35,42.4,26100.0,29.8691,29.9114,29.8621,29.8973,26100.0
2008-02-14 14:00:00,42.39,42.43,42.38,42.39,24100.0,29.8903,29.9185,29.8832,29.8903,24100.0
2008-02-14 14:05:00,42.39,42.47,42.37,42.42,27500.0,29.8903,29.9467,29.8762,29.9114,27500.0
2008-02-14 14:10:00,42.4,42.42,42.31,42.4,33700.0,29.8973,29.9114,29.8339,29.8973,33700.0
2008-02-14 14:15:00,42.39,42.41,42.33,42.4,26000.0,29.8903,29.9044,29.848,29.8973,26000.0
2008-02-14 14:20:00,42.4,42.47,42.37,42.43,26500.0,29.8973,29.9467,29.8762,29.9185,26500.0
2008-02-14 14:25:00,42.44,42.47,42.3,42.35,23400.0,29.9255,29.9467,29.8268,29.8621,23400.0
2008-02-14 14:30:00,42.36,42.39,42.31,42.36,45800.0,29.8691,29.8903,29.8339,29.8691,45800.0
2008-02-14 14:35:00,42.36,42.41,42.34,42.38,26600.0,29.8691,29.9044,29.855,29.8832,26600.0
2008-02-14 14:40:00,42.37,42.38,42.31,42.36,15200.0,29.8762,29.8832,29.8339,29.8691,15200.0
2008-02-14 14:45:00,42.36,42.36,42.1,42.18,35300.0,29.8691,29.8691,29.6858,29.7422,35300.0
2008-02-14 14:50:00,42.18,42.34,42.18,42.32,22000.0,29.7422,29.855,29.7422,29.8409,22000.0
2008-02-14 14:55:00,42.32,42.41,42.31,42.38,23500.0,29.8409,29.9044,29.8339,29.8832,23500.0
2008-02-14 15:00:00,42.39,42.4,42.34,42.36,41200.0,29.8903,29.8973,29.855,29.8691,41200.0
2008-02-14 15:05:00,42.36,42.39,42.3,42.38,16400.0,29.8691,29.8903,29.8268,29.8832,16400.0
2008-02-14 15:10:00,42.38,42.43,42.35,42.43,61200.0,29.8832,29.9185,29.8621,29.9185,61200.0
2008-02-14 15:15:00,42.43,42.44,42.36,42.4,68700.0,29.9185,29.9255,29.8691,29.8973,68700.0
2008-02-14 15:20:00,42.39,42.41,42.33,42.4,51800.0,29.8903,29.9044,29.848,29.8973,51800.0
2008-02-14 15:25:00,42.39,42.39,42.3,42.32,45300.0,29.8903,29.8903,29.8268,29.8409,45300.0
2008-02-14 15:30:00,42.31,42.41,42.29,42.39,63000.0,29.8339,29.9044,29.8198,29.8903,63000.0
2008-02-14 15:35:00,42.38,42.39,42.26,42.34,62800.0,29.8832,29.8903,29.7986,29.855,62800.0
2008-02-14 15:40:00,42.33,42.33,42.1,42.15,92700.0,29.848,29.848,29.6858,29.721,92700.0
2008-02-14 15:45:00,42.14,42.14,42.0,42.1,190200.0,29.714,29.714,29.6153,29.6858,190200.0
2008-02-14 15:50:00,42.1,42.15,42.07,42.1,114500.0,29.6858,29.721,29.6646,29.6858,114500.0
2008-02-14 15:55:00,42.1,42.16,42.09,42.09,86200.0,29.6858,29.7281,29.6787,29.6787,86200.0
2008-02-15 09:30:00,41.93,41.93,41.65,41.79,314900.0,29.5659,29.5659,29.3685,29.4672,314900.0
2008-02-15 09:35:00,41.78,41.89,41.75,41.86,116600.0,29.4601,29.5377,29.439,29.5166,116600.0
2008-02-15 09:40:00,41.86,41.97,41.78,41.81,66500.0,29.5166,29.5941,29.4601,29.4813,66500.0
2008-02-15 09:45:00,41.79,41.83,41.71,41.76,92000.0,29.4672,29.4954,29.4108,29.446,92000.0
2008-02-15 09:50:00,41.76,41.77,41.5,41.5,70200.0,29.446,29.4531,29.2627,29.2627,70200.0
2008-02-15 09:55:00,41.5,41.53,41.35,41.46,61300.0,29.2627,29.2839,29.1569,29.2345,61300.0
2008-02-15 10:00:00,41.43,41.64,41.43,41.6,81400.0,29.2133,29.3614,29.2133,29.3332,81400.0
2008-02-15 10:05:00,41.58,41.65,41.56,41.63,47600.0,29.3191,29.3685,29.305,29.3544,47600.0
2008-02-15 10:10:00,41.64,41.83,41.64,41.76,46900.0,29.3614,29.4954,29.3614,29.446,46900.0
2008-02-15 10:15:00,41.76,41.77,41.67,41.72,59400.0,29.446,29.4531,29.3826,29.4178,59400.0
2008-02-15 10:20:00,41.72,41.77,41.6,41.63,57600.0,29.4178,29.4531,29.3332,29.3544,57600.0
2008-02-15 10:25:00,41.63,41.67,41.6,41.62,79800.0,29.3544,29.3826,29.3332,29.3473,79800.0
2008-02-15 10:30:00,41.61,41.76,41.6,41.74,86000.0,29.3403,29.446,29.3332,29.4319,86000.0
2008-02-15 10:35:00,41.76,41.77,41.62,41.62,81700.0,29.446,29.4531,29.3473,29.3473,81700.0
2008-02-15 10:40:00,41.62,41.68,41.56,41.56,69400.0,29.3473,29.3896,29.305,29.305,69400.0
2008-02-15 10:45:00,41.55,41.56,41.47,41.47,52900.0,29.298,29.305,29.2416,29.2416,52900.0
2008-02-15 10:50:00,41.47,41.49,41.41,41.41,65100.0,29.2416,29.2557,29.1992,29.1992,65100.0
2008-02-15 10:55:00,41.4,41.43,41.3,41.32,91000.0,29.1922,29.2133,29.1217,29.1358,91000.0
2008-02-15 11:00:00,41.32,41.36,41.24,41.31,82900.0,29.1358,29.164,29.0794,29.1287,82900.0
2008-02-15 11:05:00,41.31,41.36,41.28,41.36,65100.0,29.1287,29.164,29.1076,29.164,65100.0
2008-02-15 11:10:00,41.36,41.48,41.36,41.44,45000.0,29.164,29.2486,29.164,29.2204,45000.0
2008-02-15 11:15:00,41.45,41.45,41.28,41.31,54500.0,29.2275,29.2275,29.1076,29.1287,54500.0
2008-02-15 11:20:00,41.31,41.48,41.25,41.47,79200.0,29.1287,29.2486,29.0864,29.2416,79200.0
2008-02-15 11:25:00,41.47,41.5,41.39,41.48,51200.0,29.2416,29.2627,29.1851,29.2486,51200.0
2008-02-15 11:30:00,41.49,41.54,41.42,41.44,53500.0,29.2557,29.2909,29.2063,29.2204,53500.0
2008-02-15 11:35:00,41.44,41.45,41.32,41.32,52300.0,29.2204,29.2275,29.1358,29.1358,52300.0
2008-02-15 11:40:00,41.33,41.33,41.24,41.3,76800.0,29.1428,29.1428,29.0794,29.1217,76800.0
2008-02-15 11:45:00,41.3,41.3,41.21,41.29,52700.0,29.1217,29.1217,29.0582,29.1146,52700.0
2008-02-15 11:50:00,41.29,41.29,41.2,41.21,39400.0,29.1146,29.1146,29.0512,29.0582,39400.0
2008-02-15 11:55:00,41.21,41.21,41.15,41.2,37900.0,29.0582,29.0582,29.0159,29.0512,37900.0
2008-02-15 12:00:00,41.2,41.32,41.2,41.22,51400.0,29.0512,29.1358,29.0512,29.0653,51400.0
2008-02-15 12:05:00,41.23,41.24,41.17,41.17,34300.0,29.0723,29.0794,29.03,29.03,34300.0
2008-02-15 12:10:00,41.16,41.18,41.11,41.11,40900.0,29.023,29.0371,28.9877,28.9877,40900.0
2008-02-15 12:15:00,41.13,41.21,41.12,41.12,36900.0,29.0018,29.0582,28.9948,28.9948,36900.0
2008-02-15 12:20:00,41.12,41.18,40.99,41.0,50200.0,28.9948,29.0371,28.9031,28.9101,50200.0
2008-02-15 12:25:00,41.0,41.01,40.91,41.0,46000.0,28.9101,28.9172,28.8467,28.9101,46000.0
2008-02-15 12:30:00,41.01,41.03,40.98,41.0,38900.0,28.9172,28.9313,28.896,28.9101,38900.0
2008-02-15 12:35:00,41.01,41.05,40.98,41.01,33500.0,28.9172,28.9454,28.896,28.9172,33500.0
2008-02-15 12:40:00,41.01,41.07,40.99,41.01,48200.0,28.9172,28.9595,28.9031,28.9172,48200.0
2008-02-15 12:45:00,41.0,41.07,40.99,41.07,55700.0,28.9101,28.9595,28.9031,28.9595,55700.0
2008-02-15 12:50:00,41.08,41.12,41.06,41.12,43400.0,28.9666,28.9948,28.9525,28.9948,43400.0
2008-02-15 12:55:00,41.11,41.14,41.05,41.08,37200.0,28.9877,29.0089,28.9454,28.9666,37200.0
2008-02-15 13:00:00,41.07,41.11,41.05,41.08,45100.0,28.9595,28.9877,28.9454,28.9666,45100.0
2008-02-15 13:05:00,41.08,41.12,41.04,41.08,46200.0,28.9666,28.9948,28.9384,28.9666,46200.0
2008-02-15 13:10:00,41.08,41.14,41.05,41.12,34900.0,28.9666,29.0089,28.9454,28.9948,34900.0
2008-02-15 13:15:00,41.11,41.11,41.05,41.09,31200.0,28.9877,28.9877,28.9454,28.9736,31200.0
2008-02-15 13:20:00,41.09,41.11,41.06,41.11,32500.0,28.9736,28.9877,28.9525,28.9877,32500.0
2008-02-15 13:25:00,41.1,41.13,41.05,41.08,40100.0,28.9807,29.0018,28.9454,28.9666,40100.0
2008-02-15 13:30:00,41.07,41.12,41.06,41.1,34600.0,28.9595,28.9948,28.9525,28.9807,34600.0
2008-02-15 13:35:00,41.09,41.12,41.08,41.12,37400.0,28.9736,28.9948,28.9666,28.9948,37400.0
2008-02-15 13:40:00,41.11,41.16,41.09,41.16,27400.0,28.9877,29.023,28.9736,29.023,27400.0
2008-02-15 13:45:00,41.17,41.18,41.1,41.13,7200.0,29.03,29.0371,28.9807,29.0018,7200.0
2008-02-15 13:50:00,41.13,41.26,41.13,41.21,26300.0,29.0018,29.0935,29.0018,29.0582,26300.0
2008-02-15 13:55:00,41.21,41.29,41.21,41.29,21500.0,29.0582,29.1146,29.0582,29.1146,21500.0
2008-02-15 14:00:00,41.28,41.3,41.27,41.28,9500.0,29.1076,29.1217,29.1005,29.1076,9500.0
2008-02-15 14:05:00,41.3,41.31,41.26,41.26,18700.0,29.1217,29.1287,29.0935,29.0935,18700.0
2008-02-15 14:10:00,41.26,41.26,41.21,41.25,13100.0,29.0935,29.0935,29.0582,29.0864,13100.0
2008-02-15 14:15:00,41.24,41.25,41.19,41.2,35600.0,29.0794,29.0864,29.0441,29.0512,35600.0
2008-02-15 14:20:00,41.2,41.22,41.19,41.2,22400.0,29.0512,29.0653,29.0441,29.0512,22400.0
2008-02-15 14:25:00,41.19,41.24,41.17,41.24,14800.0,29.0441,29.0794,29.03,29.0794,14800.0
2008-02-15 14:30:00,41.24,41.31,41.24,41.27,30800.0,29.0794,29.1287,29.0794,29.1005,30800.0
2008-02-15 14:35:00,41.28,41.33,41.22,41.31,121700.0,29.1076,29.1428,29.0653,29.1287,121700.0
2008-02-15 14:40:00,41.33,41.4,41.31,41.39,63400.0,29.1428,29.1922,29.1287,29.1851,63400.0
2008-02-15 14:45:00,41.37,41.42,41.35,41.4,38600.0,29.171,29.2063,29.1569,29.1922,38600.0
2008-02-15 14:50:00,41.4,41.52,41.4,41.48,31000.0,29.1922,29.2768,29.1922,29.2486,31000.0
2008-02-15 14:55:00,41.48,41.51,41.43,41.5,44300.0,29.2486,29.2698,29.2133,29.2627,44300.0
2008-02-15 15:00:00,41.51,41.52,41.45,41.46,79800.0,29.2698,29.2768,29.2275,29.2345,79800.0
2008-02-15 15:05:00,41.46,41.53,41.41,41.51,66800.0,29.2345,29.2839,29.1992,29.2698,66800.0
2008-02-15 15:10:00,41.51,41.56,41.43,41.46,85800.0,29.2698,29.305,29.2133,29.2345,85800.0
2008-02-15 15:15:00,41.45,41.46,41.4,41.4,76500.0,29.2275,29.2345,29.1922,29.1922,76500.0
2008-02-15 15:20:00,41.4,41.4,41.3,41.39,28700.0,29.1922,29.1922,29.1217,29.1851,28700.0
2008-02-15 15:25:00,41.39,41.4,41.35,41.37,11600.0,29.1851,29.1922,29.1569,29.171,11600.0
2008-02-15 15:30:00,41.38,41.45,41.35,41.42,25100.0,29.1781,29.2275,29.1569,29.2063,25100.0
2008-02-15 15:35:00,41.44,41.46,41.39,41.45,33100.0,29.2204,29.2345,29.1851,29.2275,33100.0
2008-02-15 15:40:00,41.45,41.45,41.34,41.34,87400.0,29.2275,29.2275,29.1499,29.1499,87400.0
2008-02-15 15:45:00,41.35,41.46,41.32,41.42,66600.0,29.1569,29.2345,29.1358,29.2063,66600.0
2008-02-15 15:50:00,41.42,41.45,41.39,41.4,63100.0,29.2063,29.2275,29.1851,29.1922,63100.0
2008-02-15 15:55:00,41.4,41.41,41.31,41.35,267500.0,29.1922,29.1992,29.1287,29.1569,267500.0
2008-02-19 09:30:00,42.22,42.4,42.11,42.15,138200.0,29.7704,29.8973,29.6928,29.721,138200.0
2008-02-19 09:35:00,42.14,42.15,41.95,42.05,154200.0,29.714,29.721,29.58,29.6505,154200.0
2008-02-19 09:40:00,42.05,42.08,41.91,41.97,176800.0,29.6505,29.6717,29.5518,29.5941,176800.0
2008-02-19 09:45:00,41.97,42.02,41.9,42.01,95000.0,29.5941,29.6294,29.5448,29.6223,95000.0
2008-02-19 09:50:00,41.99,42.11,41.76,42.11,143600.0,29.6082,29.6928,29.446,29.6928,143600.0
2008-02-19 09:55:00,42.11,42.12,41.96,42.08,136000.0,29.6928,29.6999,29.5871,29.6717,136000.0
2008-02-19 10:00:00,42.08,42.13,42.0,42.1,125700.0,29.6717,29.7069,29.6153,29.6858,125700.0
2008-02-19 10:05:00,42.1,42.16,42.02,42.16,70200.0,29.6858,29.7281,29.6294,29.7281,70200.0
2008-02-19 10:10:00,42.16,42.16,41.99,42.02,86400.0,29.7281,29.7281,29.6082,29.6294,86400.0
2008-02-19 10:15:00,42.04,42.1,41.97,42.02,74300.0,29.6435,29.6858,29.5941,29.6294,74300.0
2008-02-19 10:20:00,42.03,42.05,41.99,42.03,64500.0,29.6364,29.6505,29.6082,29.6364,64500.0
2008-02-19 10:25:00,42.02,42.04,41.88,41.9,54000.0,29.6294,29.6435,29.5307,29.5448,54000.0
2008-02-19 10:30:00,41.9,41.93,41.77,41.86,141000.0,29.5448,29.5659,29.4531,29.5166,141000.0
2008-02-19 10:35:00,41.86,41.89,41.8,41.87,85800.0,29.5166,29.5377,29.4742,29.5236,85800.0
2008-02-19 10:40:00,41.88,41.89,41.83,41.85,37200.0,29.5307,29.5377,29.4954,29.5095,37200.0
2008-02-19 10:45:00,41.83,41.86,41.74,41.78,58100.0,29.4954,29.5166,29.4319,29.4601,58100.0
2008-02-19 10:50:00,41.77,41.81,41.73,41.79,77600.0,29.4531,29.4813,29.4249,29.4672,77600.0
2008-02-19 10:55:00,41.79,41.84,41.78,41.82,48300.0,29.4672,29.5025,29.4601,29.4883,48300.0
2008-02-19 11:00:00,41.83,41.9,41.76,41.76,79100.0,29.4954,29.5448,29.446,29.446,79100.0
2008-02-19 11:05:00,41.75,41.78,41.72,41.74,52400.0,29.439,29.4601,29.4178,29.4319,52400.0
2008-02-19 11:10:00,41.73,41.75,41.62,41.62,94800.0,29.4249,29.439,29.3473,29.3473,94800.0
2008-02-19 11:15:00,41.63,41.63,41.52,41.52,35000.0,29.3544,29.3544,29.2768,29.2768,35000.0
2008-02-19 11:20:00,41.52,41.68,41.49,41.68,61000.0,29.2768,29.3896,29.2557,29.3896,61000.0
2008-02-19 11:25:00,41.68,41.7,41.57,41.7,93000.0,29.3896,29.4037,29.3121,29.4037,93000.0
2008-02-19 11:30:00,41.69,41.77,41.67,41.77,27800.0,29.3967,29.4531,29.3826,29.4531,27800.0
2008-02-19 11:35:00,41.77,41.94,41.76,41.89,36400.0,29.4531,29.573,29.446,29.5377,36400.0
2008-02-19 11:40:00,41.89,41.93,41.87,41.91,20800.0,29.5377,29.5659,29.5236,29.5518,20800.0
2008-02-19 11:45:00,41.92,41.94,41.85,41.92,37700.0,29.5589,29.573,29.5095,29.5589,37700.0
2008-02-19 11:50:00,41.92,41.96,41.88,41.96,52300.0,29.5589,29.5871,29.5307,29.5871,52300.0
2008-02-19 11:55:00,41.96,41.99,41.92,41.96,44700.0,29.5871,29.6082,29.5589,29.5871,44700.0
2008-02-19 12:00:00,41.98,41.99,41.86,41.86,28900.0,29.6012,29.6082,29.5166,29.5166,28900.0
2008-02-19 12:05:00,41.87,41.88,41.71,41.79,71600.0,29.5236,29.5307,29.4108,29.4672,71600.0
2008-02-19 12:10:00,41.78,41.82,41.72,41.75,52200.0,29.4601,29.4883,29.4178,29.439,52200.0
2008-02-19 12:15:00,41.76,41.86,41.74,41.83,40800.0,29.446,29.5166,29.4319,29.4954,40800.0
2008-02-19 12:20:00,41.84,41.84,41.73,41.75,43800.0,29.5025,29.5025,29.4249,29.439,43800.0
2008-02-19 12:25:00,41.75,41.76,41.63,41.66,90700.0,29.439,29.446,29.3544,29.3755,90700.0
2008-02-19 12:30:00,41.66,41.66,41.53,41.62,73900.0,29.3755,29.3755,29.2839,29.3473,73900.0
2008-02-19 12:35:00,41.61,41.78,41.61,41.77,37300.0,29.3403,29.4601,29.3403,29.4531,37300.0
2008-02-19 12:40:00,41.77,41.77,41.7,41.72,24300.0,29.4531,29.4531,29.4037,29.4178,24300.0
2008-02-19 12:45:00,41.73,41.75,41.69,41.73,11400.0,29.4249,29.439,29.3967,29.4249,11400.0
2008-02-19 12:50:00,41.74,41.79,41.73,41.78,17800.0,29.4319,29.4672,29.4249,29.4601,17800.0
2008-02-19 12:55:00,41.77,41.83,41.74,41.74,17800.0,29.4531,29.4954,29.4319,29.4319,17800.0
2008-02-19 13:00:00,41.75,41.93,41.75,41.91,182500.0,29.439,29.5659,29.439,29.5518,182500.0
2008-02-19 13:05:00,41.91,41.97,41.88,41.96,37800.0,29.5518,29.5941,29.5307,29.5871,37800.0
2008-02-19 13:10:00,41.96,42.06,41.96,41.99,41600.0,29.5871,29.6576,29.5871,29.6082,41600.0
2008-02-19 13:15:00,42.01,42.15,42.01,42.06,31400.0,29.6223,29.721,29.6223,29.6576,31400.0
2008-02-19 13:20:00,42.06,42.1,42.05,42.08,15700.0,29.6576,29.6858,29.6505,29.6717,15700.0
2008-02-19 13:25:00,42.08,42.15,42.07,42.11,21200.0,29.6717,29.721,29.6646,29.6928,21200.0
2008-02-19 13:30:00,42.09,42.09,42.02,42.04,28300.0,29.6787,29.6787,29.6294,29.6435,28300.0
2008-02-19 13:35:00,42.04,42.07,42.04,42.04,23800.0,29.6435,29.6646,29.6435,29.6435,23800.0
2008-02-19 13:40:00,42.06,42.11,42.02,42.02,43400.0,29.6576,29.6928,29.6294,29.6294,43400.0
2008-02-19 13:45:00,42.02,42.04,41.97,41.99,61000.0,29.6294,29.6435,29.5941,29.6082,61000.0
2008-02-19 13:50:00,41.99,42.15,41.99,42.14,33300.0,29.6082,29.721,29.6082,29.714,33300.0
2008-02-19 13:55:00,42.14,42.17,42.0,42.0,51200.0,29.714,29.7351,29.6153,29.6153,51200.0
2008-02-19 14:00:00,42.0,42.03,41.98,42.0,29100.0,29.6153,29.6364,29.6012,29.6153,29100.0
2008-02-19 14:05:00,41.99,42.05,41.97,41.98,47900.0,29.6082,29.6505,29.5941,29.6012,47900.0
2008-02-19 14:10:00,41.98,42.02,41.96,41.96,46700.0,29.6012,29.6294,29.5871,29.5871,46700.0
2008-02-19 14:15:00,41.96,42.08,41.96,42.07,51000.0,29.5871,29.6717,29.5871,29.6646,51000.0
2008-02-19 14:20:00,42.08,42.15,42.04,42.15,213000.0,29.6717,29.721,29.6435,29.721,213000.0
2008-02-19 14:25:00,42.15,42.18,42.01,42.01,32900.0,29.721,29.7422,29.6223,29.6223,32900.0
2008-02-19 14:30:00,42.01,42.05,42.0,42.04,35200.0,29.6223,29.6505,29.6153,29.6435,35200.0
2008-02-19 14:35:00,42.01,42.05,41.93,41.95,28000.0,29.6223,29.6505,29.5659,29.58,28000.0
2008-02-19 14:40:00,41.93,41.98,41.87,41.98,100600.0,29.5659,29.6012,29.5236,29.6012,100600.0
2008-02-19 14:45:00,41.98,42.0,41.81,41.84,123200.0,29.6012,29.6153,29.4813,29.5025,123200.0
2008-02-19 14:50:00,41.84,41.99,41.78,41.95,126900.0,29.5025,29.6082,29.4601,29.58,126900.0
2008-02-19 14:55:00,41.95,42.0,41.89,41.89,62800.0,29.58,29.6153,29.5377,29.5377,62800.0
2008-02-19 15:00:00,41.9,41.9,41.76,41.8,88300.0,29.5448,29.5448,29.446,29.4742,88300.0
2008-02-19 15:05:00,41.81,41.95,41.78,41.91,61400.0,29.4813,29.58,29.4601,29.5518,61400.0
2008-02-19 15:10:00,41.91,42.0,41.89,41.96,41400.0,29.5518,29.6153,29.5377,29.5871,41400.0
2008-02-19 15:15:00,41.94,42.06,41.92,42.01,53200.0,29.573,29.6576,29.5589,29.6223,53200.0
2008-02-19 15:20:00,42.0,42.03,41.9,41.92,74900.0,29.6153,29.6364,29.5448,29.5589,74900.0
2008-02-19 15:25:00,41.93,42.05,41.89,42.0,51800.0,29.5659,29.6505,29.5377,29.6153,51800.0
2008-02-19 15:30:00,42.0,42.0,41.91,41.93,68900.0,29.6153,29.6153,29.5518,29.5659,68900.0
2008-02-19 15:35:00,41.93,41.98,41.9,41.93,71600.0,29.5659,29.6012,29.5448,29.5659,71600.0
2008-02-19 15:40:00,41.93,41.97,41.86,41.94,73100.0,29.5659,29.5941,29.5166,29.573,73100.0
2008-02-19 15:45:00,41.95,41.96,41.82,41.83,52100.0,29.58,29.5871,29.4883,29.4954,52100.0
2008-02-19 15:50:00,41.82,41.95,41.75,41.92,90500.0,29.4883,29.58,29.439,29.5589,90500.0
2008-02-19 15:55:00,41.92,41.97,41.85,41.9,121700.0,29.5589,29.5941,29.5095,29.5448,121700.0
2008-02-20 09:30:00,40.99,41.22,40.8,41.03,97200.0,29.1805,29.3442,29.0452,29.209,97200.0
2008-02-20 09:35:00,41.04,41.32,41.02,41.23,116600.0,29.2161,29.4154,29.2018,29.3513,116600.0
2008-02-20 09:40:00,41.23,41.3,41.2,41.28,62100.0,29.3513,29.4012,29.33,29.3869,62100.0
2008-02-20 09:45:00,41.27,41.38,41.2,41.24,60200.0,29.3798,29.4581,29.33,29.3584,60200.0
2008-02-20 09:50:00,41.23,41.41,41.23,41.39,110400.0,29.3513,29.4795,29.3513,29.4652,110400.0
2008-02-20 09:55:00,41.39,41.41,41.25,41.26,87100.0,29.4652,29.4795,29.3656,29.3727,87100.0
2008-02-20 10:00:00,41.25,41.28,41.15,41.16,75300.0,29.3656,29.3869,29.2944,29.3015,75300.0
2008-02-20 10:05:00,41.16,41.27,41.16,41.19,69200.0,29.3015,29.3798,29.3015,29.3229,69200.0
2008-02-20 10:10:00,41.2,41.24,41.18,41.22,43500.0,29.33,29.3584,29.3157,29.3442,43500.0
2008-02-20 10:15:00,41.24,41.29,41.17,41.29,49100.0,29.3584,29.394,29.3086,29.394,49100.0
2008-02-20 10:20:00,41.31,41.47,41.3,41.44,61100.0,29.4083,29.5222,29.4012,29.5008,61100.0
2008-02-20 10:25:00,41.46,41.54,41.37,41.37,117600.0,29.5151,29.572,29.451,29.451,117600.0
2008-02-20 10:30:00,41.36,41.36,41.27,41.31,27500.0,29.4439,29.4439,29.3798,29.4083,27500.0
2008-02-20 10:35:00,41.3,41.47,41.23,41.45,49500.0,29.4012,29.5222,29.3513,29.5079,49500.0
2008-02-20 10:40:00,41.44,41.58,41.41,41.53,54600.0,29.5008,29.6005,29.4795,29.5649,54600.0
2008-02-20 10:45:00,41.55,41.6,41.47,41.47,95400.0,29.5791,29.6147,29.5222,29.5222,95400.0
2008-02-20 10:50:00,41.49,41.58,41.41,41.53,92100.0,29.5364,29.6005,29.4795,29.5649,92100.0
2008-02-20 10:55:00,41.52,41.57,41.46,41.53,35900.0,29.5578,29.5934,29.5151,29.5649,35900.0
2008-02-20 11:00:00,41.53,41.58,41.46,41.47,41600.0,29.5649,29.6005,29.5151,29.5222,41600.0
2008-02-20 11:05:00,41.47,41.48,41.37,41.37,45900.0,29.5222,29.5293,29.451,29.451,45900.0
2008-02-20 11:10:00,41.37,41.43,41.37,41.38,33500.0,29.451,29.4937,29.451,29.4581,33500.0
2008-02-20 11:15:00,41.38,41.47,41.37,41.42,31000.0,29.4581,29.5222,29.451,29.4866,31000.0
2008-02-20 11:20:00,41.42,41.53,41.41,41.51,28500.0,29.4866,29.5649,29.4795,29.5507,28500.0
2008-02-20 11:25:00,41.51,41.59,41.51,41.58,37000.0,29.5507,29.6076,29.5507,29.6005,37000.0
2008-02-20 11:30:00,41.58,41.64,41.56,41.56,38700.0,29.6005,29.6432,29.5863,29.5863,38700.0
2008-02-20 11:35:00,41.55,41.55,41.38,41.41,38700.0,29.5791,29.5791,29.4581,29.4795,38700.0
2008-02-20 11:40:00,41.4,41.43,41.35,41.35,17300.0,29.4724,29.4937,29.4368,29.4368,17300.0
2008-02-20 11:45:00,41.35,41.52,41.34,41.52,40000.0,29.4368,29.5578,29.4296,29.5578,40000.0
2008-02-20 11:50:00,41.51,41.55,41.49,41.5,15000.0,29.5507,29.5791,29.5364,29.5435,15000.0
2008-02-20 11:55:00,41.49,41.5,41.44,41.44,14400.0,29.5364,29.5435,29.5008,29.5008,14400.0
2008-02-20 12:00:00,41.43,41.53,41.38,41.49,68300.0,29.4937,29.5649,29.4581,29.5364,68300.0
2008-02-20 12:05:00,41.5,41.56,41.47,41.54,50900.0,29.5435,29.5863,29.5222,29.572,50900.0
2008-02-20 12:10:00,41.52,41.62,41.44,41.6,53800.0,29.5578,29.629,29.5008,29.6147,53800.0
2008-02-20 12:15:00,41.6,41.65,41.44,41.44,66400.0,29.6147,29.6503,29.5008,29.5008,66400.0
2008-02-20 12:20:00,41.43,41.67,41.43,41.48,99000.0,29.4937,29.6646,29.4937,29.5293,99000.0
2008-02-20 12:25:00,41.48,41.52,41.37,41.4,69800.0,29.5293,29.5578,29.451,29.4724,69800.0
2008-02-20 12:30:00,41.41,41.46,41.29,41.3,92100.0,29.4795,29.5151,29.394,29.4012,92100.0
2008-02-20 12:35:00,41.3,41.37,41.18,41.18,147200.0,29.4012,29.451,29.3157,29.3157,147200.0
2008-02-20 12:40:00,41.2,41.31,41.2,41.31,33800.0,29.33,29.4083,29.33,29.4083,33800.0
2008-02-20 12:45:00,41.31,41.34,41.25,41.25,16300.0,29.4083,29.4296,29.3656,29.3656,16300.0
2008-02-20 12:50:00,41.26,41.33,41.24,41.29,44100.0,29.3727,29.4225,29.3584,29.394,44100.0
2008-02-20 12:55:00,41.28,41.32,41.21,41.23,21700.0,29.3869,29.4154,29.3371,29.3513,21700.0
2008-02-20 13:00:00,41.22,41.23,41.12,41.22,83800.0,29.3442,29.3513,29.273,29.3442,83800.0
2008-02-20 13:05:00,41.23,41.37,41.2,41.36,55800.0,29.3513,29.451,29.33,29.4439,55800.0
2008-02-20 13:10:00,41.35,41.42,41.33,41.37,35900.0,29.4368,29.4866,29.4225,29.451,35900.0
2008-02-20 13:15:00,41.35,41.4,41.33,41.33,26800.0,29.4368,29.4724,29.4225,29.4225,26800.0
2008-02-20 13:20:00,41.33,41.34,41.19,41.2,41400.0,29.4225,29.4296,29.3229,29.33,41400.0
2008-02-20 13:25:00,41.18,41.26,41.17,41.26,26400.0,29.3157,29.3727,29.3086,29.3727,26400.0
2008-02-20 13:30:00,41.25,41.33,41.22,41.33,109800.0,29.3656,29.4225,29.3442,29.4225,109800.0
2008-02-20 13:35:00,41.33,41.43,41.32,41.42,58400.0,29.4225,29.4937,29.4154,29.4866,58400.0
2008-02-20 13:40:00,41.42,41.54,41.39,41.51,29900.0,29.4866,29.572,29.4652,29.5507,29900.0
2008-02-20 13:45:00,41.53,41.7,41.49,41.61,88900.0,29.5649,29.6859,29.5364,29.6218,88900.0
2008-02-20 13:50:00,41.6,41.64,41.53,41.62,45800.0,29.6147,29.6432,29.5649,29.629,45800.0
2008-02-20 13:55:00,41.62,41.65,41.51,41.51,34600.0,29.629,29.6503,29.5507,29.5507,34600.0
2008-02-20 14:00:00,41.51,41.69,41.4,41.42,87300.0,29.5507,29.6788,29.4724,29.4866,87300.0
2008-02-20 14:05:00,41.44,41.61,41.44,41.52,63600.0,29.5008,29.6218,29.5008,29.5578,63600.0
2008-02-20 14:10:00,41.5,41.52,41.39,41.42,37600.0,29.5435,29.5578,29.4652,29.4866,37600.0
2008-02-20 14:15:00,41.41,41.54,41.37,41.45,178900.0,29.4795,29.572,29.451,29.5079,178900.0
2008-02-20 14:20:00,41.43,41.46,41.26,41.36,58000.0,29.4937,29.5151,29.3727,29.4439,58000.0
2008-02-20 14:25:00,41.36,41.4,41.3,41.35,43000.0,29.4439,29.4724,29.4012,29.4368,43000.0
2008-02-20 14:30:00,41.35,41.42,41.26,41.31,44000.0,29.4368,29.4866,29.3727,29.4083,44000.0
2008-02-20 14:35:00,41.3,41.45,41.25,41.44,89700.0,29.4012,29.5079,29.3656,29.5008,89700.0
2008-02-20 14:40:00,41.44,41.58,41.44,41.52,82300.0,29.5008,29.6005,29.5008,29.5578,82300.0
2008-02-20 14:45:00,41.52,41.7,41.51,41.7,53000.0,29.5578,29.6859,29.5507,29.6859,53000.0
2008-02-20 14:50:00,41.7,41.81,41.69,41.72,30400.0,29.6859,29.7642,29.6788,29.7002,30400.0
2008-02-20 14:55:00,41.73,41.88,41.7,41.73,45200.0,29.7073,29.8141,29.6859,29.7073,45200.0
2008-02-20 15:00:00,41.73,41.73,41.66,41.68,24000.0,29.7073,29.7073,29.6574,29.6717,24000.0
2008-02-20 15:05:00,41.66,41.71,41.58,41.64,98100.0,29.6574,29.693,29.6005,29.6432,98100.0
2008-02-20 15:10:00,41.64,41.77,41.63,41.65,39000.0,29.6432,29.7358,29.6361,29.6503,39000.0
2008-02-20 15:15:00,41.66,41.69,41.56,41.56,21400.0,29.6574,29.6788,29.5863,29.5863,21400.0
2008-02-20 15:20:00,41.56,41.63,41.47,41.49,32500.0,29.5863,29.6361,29.5222,29.5364,32500.0
2008-02-20 15:25:00,41.51,41.58,41.49,41.5,27800.0,29.5507,29.6005,29.5364,29.5435,27800.0
2008-02-20 15:30:00,41.5,41.58,41.48,41.53,81800.0,29.5435,29.6005,29.5293,29.5649,81800.0
2008-02-20 15:35:00,41.54,41.63,41.52,41.63,26100.0,29.572,29.6361,29.5578,29.6361,26100.0
2008-02-20 15:40:00,41.63,41.7,41.63,41.64,42800.0,29.6361,29.6859,29.6361,29.6432,42800.0
2008-02-20 15:45:00,41.65,41.65,41.53,41.62,57600.0,29.6503,29.6503,29.5649,29.629,57600.0
2008-02-20 15:50:00,41.63,41.7,41.62,41.62,74400.0,29.6361,29.6859,29.629,29.629,74400.0
2008-02-20 15:55:00,41.63,41.68,41.56,41.67,122200.0,29.6361,29.6717,29.5863,29.6646,122200.0
2008-02-21 09:30:00,41.51,41.79,41.51,41.65,41600.0,29.5507,29.75,29.5507,29.6503,41600.0
2008-02-21 09:35:00,41.65,41.65,41.5,41.65,34800.0,29.6503,29.6503,29.5435,29.6503,34800.0
2008-02-21 09:40:00,41.65,41.8,41.62,41.63,47700.0,29.6503,29.7571,29.629,29.6361,47700.0
2008-02-21 09:45:00,41.66,41.85,41.64,41.68,134200.0,29.6574,29.7927,29.6432,29.6717,134200.0
2008-02-21 09:50:00,41.67,41.73,41.65,41.7,48200.0,29.6646,29.7073,29.6503,29.6859,48200.0
2008-02-21 09:55:00,41.69,41.71,41.63,41.64,31900.0,29.6788,29.693,29.6361,29.6432,31900.0
2008-02-21 10:00:00,41.64,41.64,41.28,41.29,89300.0,29.6432,29.6432,29.3869,29.394,89300.0
2008-02-21 10:05:00,41.31,41.42,41.21,41.41,63100.0,29.4083,29.4866,29.3371,29.4795,63100.0
2008-02-21 10:10:00,41.42,41.47,41.29,41.34,59600.0,29.4866,29.5222,29.394,29.4296,59600.0
2008-02-21 10:15:00,41.35,41.51,41.35,41.49,38000.0,29.4368,29.5507,29.4368,29.5364,38000.0
2008-02-21 10:20:00,41.46,41.46,41.35,41.35,52500.0,29.5151,29.5151,29.4368,29.4368,52500.0
2008-02-21 10:25:00,41.36,41.37,41.2,41.29,57900.0,29.4439,29.451,29.33,29.394,57900.0
2008-02-21 10:30:00,41.3,41.32,41.15,41.19,59600.0,29.4012,29.4154,29.2944,29.3229,59600.0
2008-02-21 10:35:00,41.2,41.2,41.11,41.15,53200.0,29.33,29.33,29.2659,29.2944,53200.0
2008-02-21 10:40:00,41.14,41.14,40.98,40.98,93600.0,29.2873,29.2873,29.1734,29.1734,93600.0
2008-02-21 10:45:00,41.0,41.04,40.94,41.03,65600.0,29.1876,29.2161,29.1449,29.209,65600.0
2008-02-21 10:50:00,41.03,41.08,40.95,41.03,85600.0,29.209,29.2445,29.152,29.209,85600.0
2008-02-21 10:55:00,41.03,41.03,40.9,40.9,45900.0,29.209,29.209,29.1164,29.1164,45900.0
2008-02-21 11:00:00,40.9,40.99,40.87,40.94,92600.0,29.1164,29.1805,29.095,29.1449,92600.0
2008-02-21 11:05:00,40.92,41.06,40.88,41.06,74100.0,29.1306,29.2303,29.1022,29.2303,74100.0
2008-02-21 11:10:00,41.06,41.06,40.97,41.01,65900.0,29.2303,29.2303,29.1662,29.1947,65900.0
2008-02-21 11:15:00,41.01,41.06,40.99,41.05,61200.0,29.1947,29.2303,29.1805,29.2232,61200.0
2008-02-21 11:20:00,41.06,41.06,40.91,40.91,53100.0,29.2303,29.2303,29.1235,29.1235,53100.0
2008-02-21 11:25:00,40.91,41.0,40.89,40.93,24100.0,29.1235,29.1876,29.1093,29.1378,24100.0
2008-02-21 11:30:00,40.95,41.11,40.95,41.1,39600.0,29.152,29.2659,29.152,29.2588,39600.0
2008-02-21 11:35:00,41.1,41.15,41.07,41.1,37000.0,29.2588,29.2944,29.2374,29.2588,37000.0
2008-02-21 11:40:00,41.11,41.18,41.1,41.13,87900.0,29.2659,29.3157,29.2588,29.2801,87900.0
2008-02-21 11:45:00,41.13,41.17,41.1,41.12,30500.0,29.2801,29.3086,29.2588,29.273,30500.0
2008-02-21 11:50:00,41.13,41.16,41.0,41.0,39200.0,29.2801,29.3015,29.1876,29.1876,39200.0
2008-02-21 11:55:00,41.0,41.03,40.95,41.0,26000.0,29.1876,29.209,29.152,29.1876,26000.0
2008-02-21 12:00:00,41.0,41.03,40.96,41.0,20600.0,29.1876,29.209,29.1591,29.1876,20600.0
2008-02-21 12:05:00,41.0,41.0,40.89,40.9,24400.0,29.1876,29.1876,29.1093,29.1164,24400.0
2008-02-21 12:10:00,40.91,40.92,40.82,40.89,15900.0,29.1235,29.1306,29.0595,29.1093,15900.0
2008-02-21 12:15:00,40.89,41.0,40.86,41.0,67700.0,29.1093,29.1876,29.0879,29.1876,67700.0
2008-02-21 12:20:00,40.99,40.99,40.82,40.85,26100.0,29.1805,29.1805,29.0595,29.0808,26100.0
2008-02-21 12:25:00,40.86,40.96,40.86,40.87,50900.0,29.0879,29.1591,29.0879,29.095,50900.0
2008-02-21 12:30:00,40.89,40.91,40.83,40.88,17400.0,29.1093,29.1235,29.0666,29.1022,17400.0
2008-02-21 12:35:00,40.89,40.92,40.88,40.91,10000.0,29.1093,29.1306,29.1022,29.1235,10000.0
2008-02-21 12:40:00,40.92,40.95,40.9,40.94,13500.0,29.1306,29.152,29.1164,29.1449,13500.0
2008-02-21 12:45:00,40.91,40.94,40.87,40.87,13900.0,29.1235,29.1449,29.095,29.095,13900.0
2008-02-21 12:50:00,40.86,40.92,40.85,40.89,13900.0,29.0879,29.1306,29.0808,29.1093,13900.0
2008-02-21 12:55:00,40.91,41.03,40.86,41.01,25600.0,29.1235,29.209,29.0879,29.1947,25600.0
2008-02-21 13:00:00,41.02,41.02,40.93,40.95,18900.0,29.2018,29.2018,29.1378,29.152,18900.0
2008-02-21 13:05:00,40.95,40.95,40.81,40.85,58200.0,29.152,29.152,29.0523,29.0808,58200.0
2008-02-21 13:10:00,40.84,40.85,40.65,40.65,67400.0,29.0737,29.0808,28.9384,28.9384,67400.0
2008-02-21 13:15:00,40.67,40.72,40.63,40.68,38700.0,28.9527,28.9883,28.9242,28.9598,38700.0
2008-02-21 13:20:00,40.67,40.69,40.63,40.69,45000.0,28.9527,28.9669,28.9242,28.9669,45000.0
2008-02-21 13:25:00,40.7,40.78,40.61,40.78,39600.0,28.974,29.031,28.91,29.031,39600.0
2008-02-21 13:30:00,40.78,40.8,40.73,40.73,37600.0,29.031,29.0452,28.9954,28.9954,37600.0
2008-02-21 13:35:00,40.73,40.73,40.65,40.7,27600.0,28.9954,28.9954,28.9384,28.974,27600.0
2008-02-21 13:40:00,40.7,40.75,40.69,40.75,20600.0,28.974,29.0096,28.9669,29.0096,20600.0
2008-02-21 13:45:00,40.74,40.74,40.68,40.74,15700.0,29.0025,29.0025,28.9598,29.0025,15700.0
2008-02-21 13:50:00,40.71,40.81,40.71,40.79,18800.0,28.9811,29.0523,28.9811,29.0381,18800.0
2008-02-21 13:55:00,40.81,40.85,40.79,40.82,50000.0,29.0523,29.0808,29.0381,29.0595,50000.0
2008-02-21 14:00:00,40.81,40.85,40.72,40.72,56300.0,29.0523,29.0808,28.9883,28.9883,56300.0
2008-02-21 14:05:00,40.72,40.72,40.67,40.67,49300.0,28.9883,28.9883,28.9527,28.9527,49300.0
2008-02-21 14:10:00,40.68,40.74,40.66,40.74,121300.0,28.9598,29.0025,28.9456,29.0025,121300.0
2008-02-21 14:15:00,40.74,40.81,40.71,40.79,59100.0,29.0025,29.0523,28.9811,29.0381,59100.0
2008-02-21 14:20:00,40.79,40.9,40.79,40.88,31100.0,29.0381,29.1164,29.0381,29.1022,31100.0
2008-02-21 14:25:00,40.88,41.02,40.88,41.01,56100.0,29.1022,29.2018,29.1022,29.1947,56100.0
2008-02-21 14:30:00,41.03,41.03,40.96,40.96,19800.0,29.209,29.209,29.1591,29.1591,19800.0
2008-02-21 14:35:00,40.97,40.99,40.94,40.95,9600.0,29.1662,29.1805,29.1449,29.152,9600.0
2008-02-21 14:40:00,40.94,40.94,40.81,40.83,22100.0,29.1449,29.1449,29.0523,29.0666,22100.0
2008-02-21 14:45:00,40.81,40.81,40.73,40.79,21400.0,29.0523,29.0523,28.9954,29.0381,21400.0
2008-02-21 14:50:00,40.78,40.82,40.77,40.82,22700.0,29.031,29.0595,29.0239,29.0595,22700.0
2008-02-21 14:55:00,40.82,40.82,40.75,40.79,38900.0,29.0595,29.0595,29.0096,29.0381,38900.0
2008-02-21 15:00:00,40.76,40.77,40.67,40.69,40800.0,29.0167,29.0239,28.9527,28.9669,40800.0
2008-02-21 15:05:00,40.69,40.69,40.58,40.67,49800.0,28.9669,28.9669,28.8886,28.9527,49800.0
2008-02-21 15:10:00,40.68,40.75,40.65,40.71,48100.0,28.9598,29.0096,28.9384,28.9811,48100.0
2008-02-21 15:15:00,40.73,40.78,40.71,40.78,37300.0,28.9954,29.031,28.9811,29.031,37300.0
2008-02-21 15:20:00,40.77,40.84,40.72,40.83,43700.0,29.0239,29.0737,28.9883,29.0666,43700.0
2008-02-21 15:25:00,40.84,40.9,40.77,40.78,58900.0,29.0737,29.1164,29.0239,29.031,58900.0
2008-02-21 15:30:00,40.77,40.83,40.76,40.79,30600.0,29.0239,29.0666,29.0167,29.0381,30600.0
2008-02-21 15:35:00,40.79,40.84,40.73,40.77,94800.0,29.0381,29.0737,28.9954,29.0239,94800.0
2008-02-21 15:40:00,40.77,40.86,40.76,40.81,92800.0,29.0239,29.0879,29.0167,29.0523,92800.0
2008-02-21 15:45:00,40.81,40.86,40.76,40.85,74700.0,29.0523,29.0879,29.0167,29.0808,74700.0
2008-02-21 15:50:00,40.85,40.87,40.77,40.8,116900.0,29.0808,29.095,29.0239,29.0452,116900.0
2008-02-21 15:55:00,40.8,40.89,40.79,40.89,156900.0,29.0452,29.1093,29.0381,29.1093,156900.0
2008-02-22 09:30:00,41.16,41.16,40.93,40.97,19500.0,29.3015,29.3015,29.1378,29.1662,19500.0
2008-02-22 09:35:00,40.96,41.01,40.89,40.92,17000.0,29.1591,29.1947,29.1093,29.1306,17000.0
2008-02-22 09:40:00,40.93,40.93,40.7,40.74,22000.0,29.1378,29.1378,28.974,29.0025,22000.0
2008-02-22 09:45:00,40.73,40.89,40.73,40.86,48300.0,28.9954,29.1093,28.9954,29.0879,48300.0
2008-02-22 09:50:00,40.86,40.93,40.81,40.89,57900.0,29.0879,29.1378,29.0523,29.1093,57900.0
2008-02-22 09:55:00,40.9,40.94,40.89,40.94,24800.0,29.1164,29.1449,29.1093,29.1449,24800.0
2008-02-22 10:00:00,40.94,40.94,40.8,40.82,17600.0,29.1449,29.1449,29.0452,29.0595,17600.0
2008-02-22 10:05:00,40.81,40.95,40.78,40.94,85300.0,29.0523,29.152,29.031,29.1449,85300.0
2008-02-22 10:10:00,40.94,40.95,40.84,40.86,28200.0,29.1449,29.152,29.0737,29.0879,28200.0
2008-02-22 10:15:00,40.87,40.9,40.84,40.89,22400.0,29.095,29.1164,29.0737,29.1093,22400.0
2008-02-22 10:20:00,40.9,40.91,40.81,40.85,60300.0,29.1164,29.1235,29.0523,29.0808,60300.0
2008-02-22 10:25:00,40.86,40.94,40.83,40.88,29700.0,29.0879,29.1449,29.0666,29.1022,29700.0
2008-02-22 10:30:00,40.88,40.91,40.65,40.66,47600.0,29.1022,29.1235,28.9384,28.9456,47600.0
2008-02-22 10:35:00,40.64,40.7,40.64,40.65,43600.0,28.9313,28.974,28.9313,28.9384,43600.0
2008-02-22 10:40:00,40.65,40.8,40.64,40.79,26900.0,28.9384,29.0452,28.9313,29.0381,26900.0
2008-02-22 10:45:00,40.78,40.88,40.7,40.88,43900.0,29.031,29.1022,28.974,29.1022,43900.0
2008-02-22 10:50:00,40.89,40.97,40.82,40.95,35900.0,29.1093,29.1662,29.0595,29.152,35900.0
2008-02-22 10:55:00,40.96,40.98,40.84,40.85,69600.0,29.1591,29.1734,29.0737,29.0808,69600.0
2008-02-22 11:00:00,40.85,40.92,40.78,40.8,39000.0,29.0808,29.1306,29.031,29.0452,39000.0
2008-02-22 11:05:00,40.8,40.87,40.78,40.87,18500.0,29.0452,29.095,29.031,29.095,18500.0
2008-02-22 11:10:00,40.87,40.87,40.79,40.83,14000.0,29.095,29.095,29.0381,29.0666,14000.0
2008-02-22 11:15:00,40.83,40.92,40.78,40.83,12400.0,29.0666,29.1306,29.031,29.0666,12400.0
2008-02-22 11:20:00,40.83,40.88,40.79,40.88,30300.0,29.0666,29.1022,29.0381,29.1022,30300.0
2008-02-22 11:25:00,40.89,40.9,40.79,40.83,27700.0,29.1093,29.1164,29.0381,29.0666,27700.0
2008-02-22 11:30:00,40.82,40.93,40.82,40.93,11400.0,29.0595,29.1378,29.0595,29.1378,11400.0
2008-02-22 11:35:00,40.94,41.09,40.93,41.05,38400.0,29.1449,29.2517,29.1378,29.2232,38400.0
2008-02-22 11:40:00,41.05,41.09,40.95,40.96,38600.0,29.2232,29.2517,29.152,29.1591,38600.0
2008-02-22 11:45:00,40.95,40.96,40.8,40.88,36600.0,29.152,29.1591,29.0452,29.1022,36600.0
2008-02-22 11:50:00,40.88,40.88,40.84,40.87,18400.0,29.1022,29.1022,29.0737,29.095,18400.0
2008-02-22 11:55:00,40.87,40.87,40.79,40.81,18400.0,29.095,29.095,29.0381,29.0523,18400.0
2008-02-22 12:00:00,40.81,40.82,40.78,40.8,22700.0,29.0523,29.0595,29.031,29.0452,22700.0
2008-02-22 12:05:00,40.8,40.82,40.74,40.81,39500.0,29.0452,29.0595,29.0025,29.0523,39500.0
2008-02-22 12:10:00,40.81,40.81,40.7,40.72,14300.0,29.0523,29.0523,28.974,28.9883,14300.0
2008-02-22 12:15:00,40.7,40.71,40.67,40.67,10000.0,28.974,28.9811,28.9527,28.9527,10000.0
2008-02-22 12:20:00,40.69,40.71,40.65,40.67,9400.0,28.9669,28.9811,28.9384,28.9527,9400.0
2008-02-22 12:25:00,40.68,40.72,40.68,40.69,8500.0,28.9598,28.9883,28.9598,28.9669,8500.0
2008-02-22 12:30:00,40.7,40.7,40.6,40.64,17800.0,28.974,28.974,28.9028,28.9313,17800.0
2008-02-22 12:35:00,40.65,40.73,40.65,40.69,12400.0,28.9384,28.9954,28.9384,28.9669,12400.0
2008-02-22 12:40:00,40.68,40.68,40.61,40.65,10600.0,28.9598,28.9598,28.91,28.9384,10600.0
2008-02-22 12:45:00,40.64,40.68,40.61,40.62,18000.0,28.9313,28.9598,28.91,28.9171,18000.0
2008-02-22 12:50:00,40.62,40.71,40.58,40.61,54900.0,28.9171,28.9811,28.8886,28.91,54900.0
2008-02-22 12:55:00,40.6,40.7,40.59,40.66,28200.0,28.9028,28.974,28.8957,28.9456,28200.0
2008-02-22 13:00:00,40.69,40.72,40.65,40.7,28400.0,28.9669,28.9883,28.9384,28.974,28400.0
2008-02-22 13:05:00,40.69,40.72,40.67,40.71,11500.0,28.9669,28.9883,28.9527,28.9811,11500.0
2008-02-22 13:10:00,40.71,40.73,40.66,40.73,6400.0,28.9811,28.9954,28.9456,28.9954,6400.0
2008-02-22 13:15:00,40.72,40.86,40.72,40.85,23200.0,28.9883,29.0879,28.9883,29.0808,23200.0
2008-02-22 13:20:00,40.86,40.89,40.79,40.79,17500.0,29.0879,29.1093,29.0381,29.0381,17500.0
2008-02-22 13:25:00,40.81,40.84,40.69,40.69,24000.0,29.0523,29.0737,28.9669,28.9669,24000.0
2008-02-22 13:30:00,40.68,40.68,40.57,40.63,24300.0,28.9598,28.9598,28.8815,28.9242,24300.0
2008-02-22 13:35:00,40.62,40.7,40.62,40.67,8800.0,28.9171,28.974,28.9171,28.9527,8800.0
2008-02-22 13:40:00,40.68,40.68,40.59,40.6,15500.0,28.9598,28.9598,28.8957,28.9028,15500.0
2008-02-22 13:45:00,40.6,40.72,40.59,40.71,9700.0,28.9028,28.9883,28.8957,28.9811,9700.0
2008-02-22 13:50:00,40.71,40.75,40.68,40.7,9000.0,28.9811,29.0096,28.9598,28.974,9000.0
2008-02-22 13:55:00,40.7,40.78,40.67,40.68,13400.0,28.974,29.031,28.9527,28.9598,13400.0
2008-02-22 14:00:00,40.68,40.73,40.66,40.67,27100.0,28.9598,28.9954,28.9456,28.9527,27100.0
2008-02-22 14:05:00,40.67,40.71,40.62,40.64,33400.0,28.9527,28.9811,28.9171,28.9313,33400.0
2008-02-22 14:10:00,40.62,40.63,40.58,40.63,17700.0,28.9171,28.9242,28.8886,28.9242,17700.0
2008-02-22 14:15:00,40.62,40.74,40.57,40.74,21800.0,28.9171,29.0025,28.8815,29.0025,21800.0
2008-02-22 14:20:00,40.75,40.75,40.67,40.71,20400.0,29.0096,29.0096,28.9527,28.9811,20400.0
2008-02-22 14:25:00,40.71,40.72,40.62,40.64,15300.0,28.9811,28.9883,28.9171,28.9313,15300.0
2008-02-22 14:30:00,40.63,40.66,40.6,40.6,14300.0,28.9242,28.9456,28.9028,28.9028,14300.0
2008-02-22 14:35:00,40.61,40.69,40.59,40.65,13500.0,28.91,28.9669,28.8957,28.9384,13500.0
2008-02-22 14:40:00,40.66,40.79,40.65,40.77,10600.0,28.9456,29.0381,28.9384,29.0239,10600.0
2008-02-22 14:45:00,40.78,40.78,40.71,40.75,13800.0,29.031,29.031,28.9811,29.0096,13800.0
2008-02-22 14:50:00,40.76,40.76,40.72,40.73,6400.0,29.0167,29.0167,28.9883,28.9954,6400.0
2008-02-22 14:55:00,40.73,40.86,40.73,40.77,18400.0,28.9954,29.0879,28.9954,29.0239,18400.0
2008-02-22 15:00:00,40.77,40.82,40.77,40.8,11400.0,29.0239,29.0595,29.0239,29.0452,11400.0
2008-02-22 15:05:00,40.8,40.82,40.76,40.78,20200.0,29.0452,29.0595,29.0167,29.031,20200.0
2008-02-22 15:10:00,40.78,40.78,40.69,40.73,60600.0,29.031,29.031,28.9669,28.9954,60600.0
2008-02-22 15:15:00,40.73,40.76,40.63,40.73,63000.0,28.9954,29.0167,28.9242,28.9954,63000.0
2008-02-22 15:20:00,40.74,40.83,40.74,40.82,43200.0,29.0025,29.0666,29.0025,29.0595,43200.0
2008-02-22 15:25:00,40.82,41.06,40.81,41.05,68600.0,29.0595,29.2303,29.0523,29.2232,68600.0
2008-02-22 15:30:00,41.04,41.3,41.0,41.3,102600.0,29.2161,29.4012,29.1876,29.4012,102600.0
2008-02-22 15:35:00,41.29,41.49,41.29,41.38,116800.0,29.394,29.5364,29.394,29.4581,116800.0
2008-02-22 15:40:00,41.38,41.55,41.35,41.45,115500.0,29.4581,29.5791,29.4368,29.5079,115500.0
2008-02-22 15:45:00,41.45,41.63,41.43,41.63,124200.0,29.5079,29.6361,29.4937,29.6361,124200.0
2008-02-22 15:50:00,41.63,41.72,41.52,41.71,116800.0,29.6361,29.7002,29.5578,29.693,116800.0
2008-02-22 15:55:00,41.7,41.8,41.67,41.79,174300.0,29.6859,29.7571,29.6646,29.75,174300.0
2008-02-25 09:30:00,41.9,41.9,41.67,41.85,38400.0,29.8283,29.8283,29.6646,29.7927,38400.0
2008-02-25 09:35:00,41.82,41.83,41.52,41.65,53500.0,29.7713,29.7785,29.5578,29.6503,53500.0
2008-02-25 09:40:00,41.67,41.67,41.35,41.49,76700.0,29.6646,29.6646,29.4368,29.5364,76700.0
2008-02-25 09:45:00,41.49,41.53,41.31,41.5,64200.0,29.5364,29.5649,29.4083,29.5435,64200.0
2008-02-25 09:50:00,41.5,41.57,41.34,41.36,37300.0,29.5435,29.5934,29.4296,29.4439,37300.0
2008-02-25 09:55:00,41.37,41.38,41.26,41.3,31600.0,29.451,29.4581,29.3727,29.4012,31600.0
2008-02-25 10:00:00,41.33,41.54,41.33,41.53,79100.0,29.4225,29.572,29.4225,29.5649,79100.0
2008-02-25 10:05:00,41.54,41.66,41.54,41.66,32700.0,29.572,29.6574,29.572,29.6574,32700.0
2008-02-25 10:10:00,41.66,41.78,41.63,41.65,50800.0,29.6574,29.7429,29.6361,29.6503,50800.0
2008-02-25 10:15:00,41.68,41.72,41.58,41.61,36200.0,29.6717,29.7002,29.6005,29.6218,36200.0
2008-02-25 10:20:00,41.58,41.66,41.52,41.56,32300.0,29.6005,29.6574,29.5578,29.5863,32300.0
2008-02-25 10:25:00,41.56,41.73,41.56,41.73,31400.0,29.5863,29.7073,29.5863,29.7073,31400.0
2008-02-25 10:30:00,41.72,41.73,41.61,41.61,60300.0,29.7002,29.7073,29.6218,29.6218,60300.0
2008-02-25 10:35:00,41.61,41.67,41.53,41.54,127300.0,29.6218,29.6646,29.5649,29.572,127300.0
2008-02-25 10:40:00,41.54,41.56,41.48,41.55,23300.0,29.572,29.5863,29.5293,29.5791,23300.0
2008-02-25 10:45:00,41.55,41.74,41.54,41.73,34100.0,29.5791,29.7144,29.572,29.7073,34100.0
2008-02-25 10:50:00,41.73,41.75,41.7,41.71,32000.0,29.7073,29.7215,29.6859,29.693,32000.0
2008-02-25 10:55:00,41.7,41.81,41.66,41.79,70800.0,29.6859,29.7642,29.6574,29.75,70800.0
2008-02-25 11:00:00,41.79,41.8,41.71,41.77,43700.0,29.75,29.7571,29.693,29.7358,43700.0
2008-02-25 11:05:00,41.78,41.82,41.77,41.8,37500.0,29.7429,29.7713,29.7358,29.7571,37500.0
2008-02-25 11:10:00,41.81,41.84,41.72,41.82,59500.0,29.7642,29.7856,29.7002,29.7713,59500.0
2008-02-25 11:15:00,41.81,41.83,41.77,41.8,37700.0,29.7642,29.7785,29.7358,29.7571,37700.0
2008-02-25 11:20:00,41.8,41.9,41.79,41.87,41000.0,29.7571,29.8283,29.75,29.8069,41000.0
2008-02-25 11:25:00,41.87,41.89,41.78,41.78,19100.0,29.8069,29.8212,29.7429,29.7429,19100.0
2008-02-25 11:30:00,41.77,41.83,41.76,41.81,49500.0,29.7358,29.7785,29.7286,29.7642,49500.0
2008-02-25 11:35:00,41.81,41.83,41.67,41.71,35400.0,29.7642,29.7785,29.6646,29.693,35400.0
2008-02-25 11:40:00,41.69,41.79,41.69,41.79,16400.0,29.6788,29.75,29.6788,29.75,16400.0
2008-02-25 11:45:00,41.8,41.84,41.8,41.81,24300.0,29.7571,29.7856,29.7571,29.7642,24300.0
2008-02-25 11:50:00,41.82,41.85,41.8,41.82,25600.0,29.7713,29.7927,29.7571,29.7713,25600.0
2008-02-25 11:55:00,41.83,41.83,41.69,41.69,38100.0,29.7785,29.7785,29.6788,29.6788,38100.0
2008-02-25 12:00:00,41.69,41.7,41.55,41.56,29300.0,29.6788,29.6859,29.5791,29.5863,29300.0
2008-02-25 12:05:00,41.55,41.61,41.55,41.56,17200.0,29.5791,29.6218,29.5791,29.5863,17200.0
2008-02-25 12:10:00,41.56,41.64,41.56,41.56,15100.0,29.5863,29.6432,29.5863,29.5863,15100.0
2008-02-25 12:15:00,41.57,41.57,41.48,41.5,56300.0,29.5934,29.5934,29.5293,29.5435,56300.0
2008-02-25 12:20:00,41.49,41.52,41.44,41.45,23400.0,29.5364,29.5578,29.5008,29.5079,23400.0
2008-02-25 12:25:00,41.44,41.49,41.43,41.49,21300.0,29.5008,29.5364,29.4937,29.5364,21300.0
2008-02-25 12:30:00,41.5,41.54,41.45,41.5,83300.0,29.5435,29.572,29.5079,29.5435,83300.0
2008-02-25 12:35:00,41.5,41.51,41.48,41.49,33400.0,29.5435,29.5507,29.5293,29.5364,33400.0
2008-02-25 12:40:00,41.48,41.51,41.48,41.51,42000.0,29.5293,29.5507,29.5293,29.5507,42000.0
2008-02-25 12:45:00,41.51,41.51,41.47,41.47,36700.0,29.5507,29.5507,29.5222,29.5222,36700.0
2008-02-25 12:50:00,41.48,41.5,41.46,41.46,17300.0,29.5293,29.5435,29.5151,29.5151,17300.0
2008-02-25 12:55:00,41.47,41.47,41.42,41.47,12500.0,29.5222,29.5222,29.4866,29.5222,12500.0
2008-02-25 13:00:00,41.46,41.47,41.43,41.47,11700.0,29.5151,29.5222,29.4937,29.5222,11700.0
2008-02-25 13:05:00,41.46,41.58,41.46,41.58,16200.0,29.5151,29.6005,29.5151,29.6005,16200.0
2008-02-25 13:10:00,41.57,41.58,41.49,41.5,21600.0,29.5934,29.6005,29.5364,29.5435,21600.0
2008-02-25 13:15:00,41.52,41.56,41.48,41.48,16300.0,29.5578,29.5863,29.5293,29.5293,16300.0
2008-02-25 13:20:00,41.49,41.5,41.45,41.48,19800.0,29.5364,29.5435,29.5079,29.5293,19800.0
2008-02-25 13:25:00,41.48,41.49,41.37,41.4,14900.0,29.5293,29.5364,29.451,29.4724,14900.0
2008-02-25 13:30:00,41.4,41.42,41.34,41.34,16300.0,29.4724,29.4866,29.4296,29.4296,16300.0
2008-02-25 13:35:00,41.33,41.38,41.32,41.38,9500.0,29.4225,29.4581,29.4154,29.4581,9500.0
2008-02-25 13:40:00,41.37,41.4,41.31,41.4,18400.0,29.451,29.4724,29.4083,29.4724,18400.0
2008-02-25 13:45:00,41.41,41.47,41.4,41.45,18200.0,29.4795,29.5222,29.4724,29.5079,18200.0
2008-02-25 13:50:00,41.47,41.52,41.43,41.48,30200.0,29.5222,29.5578,29.4937,29.5293,30200.0
2008-02-25 13:55:00,41.48,41.49,41.38,41.38,20800.0,29.5293,29.5364,29.4581,29.4581,20800.0
2008-02-25 14:00:00,41.38,41.45,41.33,41.44,17500.0,29.4581,29.5079,29.4225,29.5008,17500.0
2008-02-25 14:05:00,41.44,41.45,41.34,41.36,17000.0,29.5008,29.5079,29.4296,29.4439,17000.0
2008-02-25 14:10:00,41.35,41.5,41.35,41.5,22500.0,29.4368,29.5435,29.4368,29.5435,22500.0
2008-02-25 14:15:00,41.49,41.52,41.4,41.44,36500.0,29.5364,29.5578,29.4724,29.5008,36500.0
2008-02-25 14:20:00,41.45,41.5,41.37,41.42,22500.0,29.5079,29.5435,29.451,29.4866,22500.0
2008-02-25 14:25:00,41.42,41.87,41.41,41.87,119000.0,29.4866,29.8069,29.4795,29.8069,119000.0
2008-02-25 14:30:00,41.85,41.96,41.74,41.86,52000.0,29.7927,29.871,29.7144,29.7998,52000.0
2008-02-25 14:35:00,41.85,41.88,41.67,41.79,36000.0,29.7927,29.8141,29.6646,29.75,36000.0
2008-02-25 14:40:00,41.78,41.84,41.61,41.61,36200.0,29.7429,29.7856,29.6218,29.6218,36200.0
2008-02-25 14:45:00,41.61,41.72,41.59,41.66,44100.0,29.6218,29.7002,29.6076,29.6574,44100.0
2008-02-25 14:50:00,41.69,41.83,41.58,41.8,56900.0,29.6788,29.7785,29.6005,29.7571,56900.0
2008-02-25 14:55:00,41.78,41.83,41.71,41.81,42200.0,29.7429,29.7785,29.693,29.7642,42200.0
2008-02-25 15:00:00,41.82,41.9,41.79,41.84,38800.0,29.7713,29.8283,29.75,29.7856,38800.0
2008-02-25 15:05:00,41.83,41.91,41.74,41.77,44700.0,29.7785,29.8354,29.7144,29.7358,44700.0
2008-02-25 15:10:00,41.77,41.83,41.69,41.81,53900.0,29.7358,29.7785,29.6788,29.7642,53900.0
2008-02-25 15:15:00,41.81,41.92,41.81,41.85,38500.0,29.7642,29.8425,29.7642,29.7927,38500.0
2008-02-25 15:20:00,41.84,41.87,41.78,41.81,23700.0,29.7856,29.8069,29.7429,29.7642,23700.0
2008-02-25 15:25:00,41.83,41.94,41.83,41.92,30800.0,29.7785,29.8568,29.7785,29.8425,30800.0
2008-02-25 15:30:00,41.92,42.01,41.87,41.97,41900.0,29.8425,29.9066,29.8069,29.8781,41900.0
2008-02-25 15:35:00,41.96,42.17,41.96,42.16,57400.0,29.871,30.0205,29.871,30.0134,57400.0
2008-02-25 15:40:00,42.17,42.25,42.17,42.17,66400.0,30.0205,30.0775,30.0205,30.0205,66400.0
2008-02-25 15:45:00,42.17,42.25,42.05,42.06,81700.0,30.0205,30.0775,29.9351,29.9422,81700.0
2008-02-25 15:50:00,42.06,42.08,42.04,42.06,101100.0,29.9422,29.9564,29.928,29.9422,101100.0
2008-02-25 15:55:00,42.06,42.12,42.04,42.06,96600.0,29.9422,29.9849,29.928,29.9422,96600.0
2008-02-26 09:30:00,41.84,42.09,41.75,42.08,77100.0,29.7856,29.9636,29.7215,29.9564,77100.0
2008-02-26 09:35:00,42.12,42.31,42.12,42.31,84700.0,29.9849,30.1202,29.9849,30.1202,84700.0
2008-02-26 09:40:00,42.27,42.42,42.27,42.42,44000.0,30.0917,30.1985,30.0917,30.1985,44000.0
2008-02-26 09:45:00,42.42,42.46,42.38,42.39,37800.0,30.1985,30.227,30.17,30.1771,37800.0
2008-02-26 09:50:00,42.38,42.42,42.25,42.25,37200.0,30.17,30.1985,30.0775,30.0775,37200.0
2008-02-26 09:55:00,42.24,42.29,42.21,42.25,27000.0,30.0703,30.1059,30.049,30.0775,27000.0
2008-02-26 10:00:00,42.23,42.23,42.11,42.18,54100.0,30.0632,30.0632,29.9778,30.0276,54100.0
2008-02-26 10:05:00,42.18,42.27,42.15,42.23,37100.0,30.0276,30.0917,30.0063,30.0632,37100.0
2008-02-26 10:10:00,42.22,42.26,42.15,42.19,41500.0,30.0561,30.0846,30.0063,30.0347,41500.0
2008-02-26 10:15:00,42.18,42.31,42.17,42.19,46600.0,30.0276,30.1202,30.0205,30.0347,46600.0
2008-02-26 10:20:00,42.18,42.19,42.11,42.15,38800.0,30.0276,30.0347,29.9778,30.0063,38800.0
2008-02-26 10:25:00,42.15,42.15,42.04,42.05,87400.0,30.0063,30.0063,29.928,29.9351,87400.0
2008-02-26 10:30:00,42.05,42.07,41.98,42.07,70600.0,29.9351,29.9493,29.8852,29.9493,70600.0
2008-02-26 10:35:00,42.08,42.1,42.05,42.06,19700.0,29.9564,29.9707,29.9351,29.9422,19700.0
2008-02-26 10:40:00,42.05,42.07,41.95,42.06,33800.0,29.9351,29.9493,29.8639,29.9422,33800.0
2008-02-26 10:45:00,42.04,42.13,41.98,42.12,45400.0,29.928,29.992,29.8852,29.9849,45400.0
2008-02-26 10:50:00,42.12,42.25,42.07,42.18,34200.0,29.9849,30.0775,29.9493,30.0276,34200.0
2008-02-26 10:55:00,42.18,42.25,42.06,42.07,42500.0,30.0276,30.0775,29.9422,29.9493,42500.0
2008-02-26 11:00:00,42.06,42.18,42.01,42.18,56000.0,29.9422,30.0276,29.9066,30.0276,56000.0
2008-02-26 11:05:00,42.18,42.27,42.06,42.1,54900.0,30.0276,30.0917,29.9422,29.9707,54900.0
2008-02-26 11:10:00,42.1,42.1,42.02,42.1,27100.0,29.9707,29.9707,29.9137,29.9707,27100.0
2008-02-26 11:15:00,42.1,42.16,42.04,42.11,20300.0,29.9707,30.0134,29.928,29.9778,20300.0
2008-02-26 11:20:00,42.12,42.26,42.12,42.2,23400.0,29.9849,30.0846,29.9849,30.0419,23400.0
2008-02-26 11:25:00,42.18,42.24,42.12,42.23,24400.0,30.0276,30.0703,29.9849,30.0632,24400.0
2008-02-26 11:30:00,42.22,42.35,42.19,42.35,20400.0,30.0561,30.1486,30.0347,30.1486,20400.0
2008-02-26 11:35:00,42.35,42.35,42.28,42.3,10300.0,30.1486,30.1486,30.0988,30.1131,10300.0
2008-02-26 11:40:00,42.29,42.32,42.25,42.28,15700.0,30.1059,30.1273,30.0775,30.0988,15700.0
2008-02-26 11:45:00,42.28,42.39,42.27,42.39,15900.0,30.0988,30.1771,30.0917,30.1771,15900.0
2008-02-26 11:50:00,42.39,42.41,42.37,42.37,19700.0,30.1771,30.1914,30.1629,30.1629,19700.0
2008-02-26 11:55:00,42.37,42.41,42.35,42.41,10500.0,30.1629,30.1914,30.1486,30.1914,10500.0
2008-02-26 12:00:00,42.42,42.42,42.38,42.4,10800.0,30.1985,30.1985,30.17,30.1842,10800.0
2008-02-26 12:05:00,42.4,42.47,42.4,42.43,17400.0,30.1842,30.2341,30.1842,30.2056,17400.0
2008-02-26 12:10:00,42.43,42.46,42.32,42.35,22000.0,30.2056,30.227,30.1273,30.1486,22000.0
2008-02-26 12:15:00,42.35,42.56,42.33,42.54,27800.0,30.1486,30.2981,30.1344,30.2839,27800.0
2008-02-26 12:20:00,42.56,42.7,42.54,42.65,42100.0,30.2981,30.3978,30.2839,30.3622,42100.0
2008-02-26 12:25:00,42.64,42.64,42.57,42.57,19100.0,30.3551,30.3551,30.3053,30.3053,19100.0
2008-02-26 12:30:00,42.57,42.58,42.52,42.58,31700.0,30.3053,30.3124,30.2697,30.3124,31700.0
2008-02-26 12:35:00,42.58,42.59,42.51,42.55,47300.0,30.3124,30.3195,30.2626,30.291,47300.0
2008-02-26 12:40:00,42.55,42.62,42.55,42.62,30800.0,30.291,30.3409,30.291,30.3409,30800.0
2008-02-26 12:45:00,42.61,42.61,42.56,42.58,19300.0,30.3337,30.3337,30.2981,30.3124,19300.0
2008-02-26 12:50:00,42.56,42.65,42.56,42.64,44200.0,30.2981,30.3622,30.2981,30.3551,44200.0
2008-02-26 12:55:00,42.64,42.76,42.58,42.74,41600.0,30.3551,30.4405,30.3124,30.4263,41600.0
2008-02-26 13:00:00,42.73,42.81,42.72,42.81,27400.0,30.4192,30.4761,30.412,30.4761,27400.0
2008-02-26 13:05:00,42.81,42.81,42.65,42.66,22800.0,30.4761,30.4761,30.3622,30.3693,22800.0
2008-02-26 13:10:00,42.65,42.67,42.6,42.61,23800.0,30.3622,30.3765,30.3266,30.3337,23800.0
2008-02-26 13:15:00,42.61,42.62,42.54,42.61,36100.0,30.3337,30.3409,30.2839,30.3337,36100.0
2008-02-26 13:20:00,42.6,42.65,42.57,42.65,31100.0,30.3266,30.3622,30.3053,30.3622,31100.0
2008-02-26 13:25:00,42.65,42.65,42.53,42.6,20400.0,30.3622,30.3622,30.2768,30.3266,20400.0
2008-02-26 13:30:00,42.6,42.67,42.56,42.59,21900.0,30.3266,30.3765,30.2981,30.3195,21900.0
2008-02-26 13:35:00,42.59,42.6,42.52,42.56,39900.0,30.3195,30.3266,30.2697,30.2981,39900.0
2008-02-26 13:40:00,42.57,42.63,42.56,42.62,23100.0,30.3053,30.348,30.2981,30.3409,23100.0
2008-02-26 13:45:00,42.63,42.69,42.6,42.69,27100.0,30.348,30.3907,30.3266,30.3907,27100.0
2008-02-26 13:50:00,42.69,42.74,42.66,42.67,17600.0,30.3907,30.4263,30.3693,30.3765,17600.0
2008-02-26 13:55:00,42.67,42.67,42.46,42.53,20800.0,30.3765,30.3765,30.227,30.2768,20800.0
2008-02-26 14:00:00,42.52,42.61,42.52,42.57,19900.0,30.2697,30.3337,30.2697,30.3053,19900.0
2008-02-26 14:05:00,42.56,42.58,42.52,42.55,11400.0,30.2981,30.3124,30.2697,30.291,11400.0
2008-02-26 14:10:00,42.56,42.58,42.47,42.58,202500.0,30.2981,30.3124,30.2341,30.3124,202500.0
2008-02-26 14:15:00,42.56,42.67,42.56,42.66,16600.0,30.2981,30.3765,30.2981,30.3693,16600.0
2008-02-26 14:20:00,42.67,42.67,42.6,42.64,16900.0,30.3765,30.3765,30.3266,30.3551,16900.0
2008-02-26 14:25:00,42.65,42.68,42.58,42.58,18000.0,30.3622,30.3836,30.3124,30.3124,18000.0
2008-02-26 14:30:00,42.6,42.69,42.59,42.65,24000.0,30.3266,30.3907,30.3195,30.3622,24000.0
2008-02-26 14:35:00,42.66,42.66,42.53,42.53,27000.0,30.3693,30.3693,30.2768,30.2768,27000.0
2008-02-26 14:40:00,42.53,42.58,42.49,42.53,20900.0,30.2768,30.3124,30.2483,30.2768,20900.0
2008-02-26 14:45:00,42.54,42.59,42.48,42.59,19000.0,30.2839,30.3195,30.2412,30.3195,19000.0
2008-02-26 14:50:00,42.58,42.6,42.49,42.53,23900.0,30.3124,30.3266,30.2483,30.2768,23900.0
2008-02-26 14:55:00,42.52,42.53,42.47,42.51,24800.0,30.2697,30.2768,30.2341,30.2626,24800.0
2008-02-26 15:00:00,42.5,42.51,42.39,42.39,26500.0,30.2554,30.2626,30.1771,30.1771,26500.0
2008-02-26 15:05:00,42.37,42.43,42.34,42.38,26900.0,30.1629,30.2056,30.1415,30.17,26900.0
2008-02-26 15:10:00,42.39,42.42,42.31,42.34,33200.0,30.1771,30.1985,30.1202,30.1415,33200.0
2008-02-26 15:15:00,42.34,42.35,42.2,42.28,33200.0,30.1415,30.1486,30.0419,30.0988,33200.0
2008-02-26 15:20:00,42.26,42.27,42.17,42.2,29100.0,30.0846,30.0917,30.0205,30.0419,29100.0
2008-02-26 15:25:00,42.18,42.27,42.16,42.27,41800.0,30.0276,30.0917,30.0134,30.0917,41800.0
2008-02-26 15:30:00,42.27,42.34,42.17,42.18,85000.0,30.0917,30.1415,30.0205,30.0276,85000.0
2008-02-26 15:35:00,42.19,42.3,42.18,42.24,82200.0,30.0347,30.1131,30.0276,30.0703,82200.0
2008-02-26 15:40:00,42.25,42.35,42.22,42.33,37400.0,30.0775,30.1486,30.0561,30.1344,37400.0
2008-02-26 15:45:00,42.33,42.33,42.24,42.25,61000.0,30.1344,30.1344,30.0703,30.0775,61000.0
2008-02-26 15:50:00,42.24,42.38,42.24,42.38,62100.0,30.0703,30.17,30.0703,30.17,62100.0
2008-02-26 15:55:00,42.39,42.49,42.38,42.48,112700.0,30.1771,30.2483,30.17,30.2412,112700.0
2008-02-27 09:30:00,42.22,42.65,42.22,42.41,72500.0,30.0561,30.3622,30.0561,30.1914,72500.0
2008-02-27 09:35:00,42.43,42.5,42.36,42.45,36800.0,30.2056,30.2554,30.1558,30.2198,36800.0
2008-02-27 09:40:00,42.47,42.55,42.38,42.52,26800.0,30.2341,30.291,30.17,30.2697,26800.0
2008-02-27 09:45:00,42.52,42.66,42.52,42.64,52800.0,30.2697,30.3693,30.2697,30.3551,52800.0
2008-02-27 09:50:00,42.64,42.69,42.43,42.43,33100.0,30.3551,30.3907,30.2056,30.2056,33100.0
2008-02-27 09:55:00,42.46,42.52,42.34,42.48,62200.0,30.227,30.2697,30.1415,30.2412,62200.0
2008-02-27 10:00:00,42.48,42.49,42.26,42.36,91000.0,30.2412,30.2483,30.0846,30.1558,91000.0
2008-02-27 10:05:00,42.36,42.4,42.23,42.24,97300.0,30.1558,30.1842,30.0632,30.0703,97300.0
2008-02-27 10:10:00,42.24,42.3,42.24,42.29,45700.0,30.0703,30.1131,30.0703,30.1059,45700.0
2008-02-27 10:15:00,42.29,42.46,42.25,42.38,136200.0,30.1059,30.227,30.0775,30.17,136200.0
2008-02-27 10:20:00,42.37,42.38,42.28,42.29,49200.0,30.1629,30.17,30.0988,30.1059,49200.0
2008-02-27 10:25:00,42.29,42.32,42.19,42.2,43600.0,30.1059,30.1273,30.0347,30.0419,43600.0
2008-02-27 10:30:00,42.2,42.23,42.09,42.14,82300.0,30.0419,30.0632,29.9636,29.9992,82300.0
2008-02-27 10:35:00,42.14,42.33,42.14,42.32,50500.0,29.9992,30.1344,29.9992,30.1273,50500.0
2008-02-27 10:40:00,42.31,42.58,42.31,42.54,43200.0,30.1202,30.3124,30.1202,30.2839,43200.0
2008-02-27 10:45:00,42.54,42.77,42.53,42.72,61500.0,30.2839,30.4476,30.2768,30.412,61500.0
2008-02-27 10:50:00,42.73,42.74,42.49,42.5,55200.0,30.4192,30.4263,30.2483,30.2554,55200.0
2008-02-27 10:55:00,42.51,42.68,42.51,42.6,33000.0,30.2626,30.3836,30.2626,30.3266,33000.0
2008-02-27 11:00:00,42.61,42.62,42.49,42.5,54000.0,30.3337,30.3409,30.2483,30.2554,54000.0
2008-02-27 11:05:00,42.5,42.62,42.48,42.59,34200.0,30.2554,30.3409,30.2412,30.3195,34200.0
2008-02-27 11:10:00,42.57,42.58,42.51,42.57,22200.0,30.3053,30.3124,30.2626,30.3053,22200.0
2008-02-27 11:15:00,42.55,42.68,42.5,42.68,32000.0,30.291,30.3836,30.2554,30.3836,32000.0
2008-02-27 11:20:00,42.68,42.73,42.63,42.73,41300.0,30.3836,30.4192,30.348,30.4192,41300.0
2008-02-27 11:25:00,42.72,42.76,42.71,42.73,20800.0,30.412,30.4405,30.4049,30.4192,20800.0
2008-02-27 11:30:00,42.73,42.73,42.64,42.64,14800.0,30.4192,30.4192,30.3551,30.3551,14800.0
2008-02-27 11:35:00,42.64,42.8,42.64,42.79,21500.0,30.3551,30.469,30.3551,30.4619,21500.0
2008-02-27 11:40:00,42.8,42.86,42.76,42.78,25100.0,30.469,30.5117,30.4405,30.4548,25100.0
2008-02-27 11:45:00,42.78,42.83,42.72,42.8,15900.0,30.4548,30.4904,30.412,30.469,15900.0
2008-02-27 11:50:00,42.79,42.89,42.77,42.81,14700.0,30.4619,30.5331,30.4476,30.4761,14700.0
2008-02-27 11:55:00,42.8,42.93,42.79,42.9,27800.0,30.469,30.5615,30.4619,30.5402,27800.0
2008-02-27 12:00:00,42.89,42.9,42.81,42.82,23300.0,30.5331,30.5402,30.4761,30.4832,23300.0
2008-02-27 12:05:00,42.82,42.87,42.79,42.86,9600.0,30.4832,30.5188,30.4619,30.5117,9600.0
2008-02-27 12:10:00,42.87,42.94,42.87,42.9,19200.0,30.5188,30.5687,30.5188,30.5402,19200.0
2008-02-27 12:15:00,42.89,42.9,42.75,42.78,18200.0,30.5331,30.5402,30.4334,30.4548,18200.0
2008-02-27 12:20:00,42.78,42.79,42.67,42.69,12600.0,30.4548,30.4619,30.3765,30.3907,12600.0
2008-02-27 12:25:00,42.71,42.71,42.62,42.63,18700.0,30.4049,30.4049,30.3409,30.348,18700.0
2008-02-27 12:30:00,42.63,42.68,42.62,42.65,16200.0,30.348,30.3836,30.3409,30.3622,16200.0
2008-02-27 12:35:00,42.63,42.68,42.62,42.67,20500.0,30.348,30.3836,30.3409,30.3765,20500.0
2008-02-27 12:40:00,42.68,42.82,42.65,42.81,17600.0,30.3836,30.4832,30.3622,30.4761,17600.0
2008-02-27 12:45:00,42.82,42.84,42.76,42.77,8300.0,30.4832,30.4975,30.4405,30.4476,8300.0
2008-02-27 12:50:00,42.77,42.78,42.71,42.75,34000.0,30.4476,30.4548,30.4049,30.4334,34000.0
2008-02-27 12:55:00,42.74,42.75,42.71,42.72,17900.0,30.4263,30.4334,30.4049,30.412,17900.0
2008-02-27 13:00:00,42.72,42.82,42.69,42.76,23600.0,30.412,30.4832,30.3907,30.4405,23600.0
2008-02-27 13:05:00,42.75,42.76,42.71,42.75,8700.0,30.4334,30.4405,30.4049,30.4334,8700.0
2008-02-27 13:10:00,42.76,42.77,42.69,42.75,13000.0,30.4405,30.4476,30.3907,30.4334,13000.0
2008-02-27 13:15:00,42.76,42.77,42.67,42.67,41100.0,30.4405,30.4476,30.3765,30.3765,41100.0
2008-02-27 13:20:00,42.67,42.69,42.63,42.67,11600.0,30.3765,30.3907,30.348,30.3765,11600.0
2008-02-27 13:25:00,42.66,42.7,42.64,42.7,20700.0,30.3693,30.3978,30.3551,30.3978,20700.0
2008-02-27 13:30:00,42.69,42.71,42.65,42.66,16400.0,30.3907,30.4049,30.3622,30.3693,16400.0
2008-02-27 13:35:00,42.67,42.67,42.56,42.58,16700.0,30.3765,30.3765,30.2981,30.3124,16700.0
2008-02-27 13:40:00,42.58,42.74,42.55,42.66,47900.0,30.3124,30.4263,30.291,30.3693,47900.0
2008-02-27 13:45:00,42.66,42.66,42.54,42.54,15000.0,30.3693,30.3693,30.2839,30.2839,15000.0
2008-02-27 13:50:00,42.54,42.55,42.44,42.46,28800.0,30.2839,30.291,30.2127,30.227,28800.0
2008-02-27 13:55:00,42.47,42.51,42.46,42.51,11600.0,30.2341,30.2626,30.227,30.2626,11600.0
2008-02-27 14:00:00,42.48,42.52,42.4,42.42,22900.0,30.2412,30.2697,30.1842,30.1985,22900.0
2008-02-27 14:05:00,42.42,42.42,42.26,42.31,22000.0,30.1985,30.1985,30.0846,30.1202,22000.0
2008-02-27 14:10:00,42.31,42.36,42.25,42.36,26400.0,30.1202,30.1558,30.0775,30.1558,26400.0
2008-02-27 14:15:00,42.36,42.37,42.32,42.34,13600.0,30.1558,30.1629,30.1273,30.1415,13600.0
2008-02-27 14:20:00,42.33,42.33,42.17,42.2,25000.0,30.1344,30.1344,30.0205,30.0419,25000.0
2008-02-27 14:25:00,42.18,42.26,42.18,42.21,22600.0,30.0276,30.0846,30.0276,30.049,22600.0
2008-02-27 14:30:00,42.23,42.28,42.21,42.27,32900.0,30.0632,30.0988,30.049,30.0917,32900.0
2008-02-27 14:35:00,42.27,42.27,42.2,42.22,14800.0,30.0917,30.0917,30.0419,30.0561,14800.0
2008-02-27 14:40:00,42.22,42.38,42.21,42.34,26100.0,30.0561,30.17,30.049,30.1415,26100.0
2008-02-27 14:45:00,42.34,42.35,42.31,42.31,15700.0,30.1415,30.1486,30.1202,30.1202,15700.0
2008-02-27 14:50:00,42.3,42.31,42.26,42.3,20400.0,30.1131,30.1202,30.0846,30.1131,20400.0
2008-02-27 14:55:00,42.3,42.4,42.22,42.39,30500.0,30.1131,30.1842,30.0561,30.1771,30500.0
2008-02-27 15:00:00,42.39,42.51,42.38,42.43,29300.0,30.1771,30.2626,30.17,30.2056,29300.0
2008-02-27 15:05:00,42.43,42.46,42.37,42.39,32700.0,30.2056,30.227,30.1629,30.1771,32700.0
2008-02-27 15:10:00,42.39,42.43,42.32,42.38,27900.0,30.1771,30.2056,30.1273,30.17,27900.0
2008-02-27 15:15:00,42.39,42.48,42.38,42.46,26900.0,30.1771,30.2412,30.17,30.227,26900.0
2008-02-27 15:20:00,42.47,42.51,42.4,42.4,29600.0,30.2341,30.2626,30.1842,30.1842,29600.0
2008-02-27 15:25:00,42.4,42.56,42.36,42.52,41600.0,30.1842,30.2981,30.1558,30.2697,41600.0
2008-02-27 15:30:00,42.51,42.53,42.46,42.46,39700.0,30.2626,30.2768,30.227,30.227,39700.0
2008-02-27 15:35:00,42.46,42.51,42.45,42.47,43400.0,30.227,30.2626,30.2198,30.2341,43400.0
2008-02-27 15:40:00,42.47,42.47,42.33,42.38,70200.0,30.2341,30.2341,30.1344,30.17,70200.0
2008-02-27 15:45:00,42.37,42.38,42.24,42.34,72100.0,30.1629,30.17,30.0703,30.1415,72100.0
2008-02-27 15:50:00,42.36,42.36,42.27,42.27,68400.0,30.1558,30.1558,30.0917,30.0917,68400.0
2008-02-27 15:55:00,42.28,42.38,42.25,42.35,123500.0,30.0988,30.17,30.0775,30.1486,123500.0
2008-02-28 09:30:00,41.69,41.7,41.5,41.52,86200.0,29.6788,29.6859,29.5435,29.5578,86200.0
2008-02-28 09:35:00,41.51,41.67,41.51,41.66,47600.0,29.5507,29.6646,29.5507,29.6574,47600.0
2008-02-28 09:40:00,41.66,41.75,41.56,41.57,46900.0,29.6574,29.7215,29.5863,29.5934,46900.0
2008-02-28 09:45:00,41.55,41.57,41.46,41.47,44900.0,29.5791,29.5934,29.5151,29.5222,44900.0
2008-02-28 09:50:00,41.47,41.66,41.46,41.66,57200.0,29.5222,29.6574,29.5151,29.6574,57200.0
2008-02-28 09:55:00,41.66,41.66,41.48,41.6,31700.0,29.6574,29.6574,29.5293,29.6147,31700.0
2008-02-28 10:00:00,41.6,41.71,41.53,41.53,68900.0,29.6147,29.693,29.5649,29.5649,68900.0
2008-02-28 10:05:00,41.53,41.53,41.36,41.37,43800.0,29.5649,29.5649,29.4439,29.451,43800.0
2008-02-28 10:10:00,41.37,41.52,41.36,41.46,40100.0,29.451,29.5578,29.4439,29.5151,40100.0
2008-02-28 10:15:00,41.47,41.52,41.42,41.46,39800.0,29.5222,29.5578,29.4866,29.5151,39800.0
2008-02-28 10:20:00,41.45,41.53,41.4,41.52,62100.0,29.5079,29.5649,29.4724,29.5578,62100.0
2008-02-28 10:25:00,41.53,41.53,41.43,41.49,34800.0,29.5649,29.5649,29.4937,29.5364,34800.0
2008-02-28 10:30:00,41.49,41.5,41.39,41.4,48200.0,29.5364,29.5435,29.4652,29.4724,48200.0
2008-02-28 10:35:00,41.41,41.42,41.35,41.36,33800.0,29.4795,29.4866,29.4368,29.4439,33800.0
2008-02-28 10:40:00,41.37,41.39,41.3,41.33,36600.0,29.451,29.4652,29.4012,29.4225,36600.0
2008-02-28 10:45:00,41.33,41.34,41.12,41.12,41000.0,29.4225,29.4296,29.273,29.273,41000.0
2008-02-28 10:50:00,41.12,41.19,41.1,41.15,96100.0,29.273,29.3229,29.2588,29.2944,96100.0
2008-02-28 10:55:00,41.15,41.18,41.14,41.15,26300.0,29.2944,29.3157,29.2873,29.2944,26300.0
2008-02-28 11:00:00,41.15,41.16,40.81,40.81,76200.0,29.2944,29.3015,29.0523,29.0523,76200.0
2008-02-28 11:05:00,40.81,41.11,40.81,41.08,50000.0,29.0523,29.2659,29.0523,29.2445,50000.0
2008-02-28 11:10:00,41.08,41.1,40.95,41.03,48900.0,29.2445,29.2588,29.152,29.209,48900.0
2008-02-28 11:15:00,41.03,41.13,41.03,41.12,36200.0,29.209,29.2801,29.209,29.273,36200.0
2008-02-28 11:20:00,41.13,41.13,41.07,41.11,39000.0,29.2801,29.2801,29.2374,29.2659,39000.0
2008-02-28 11:25:00,41.11,41.13,41.06,41.09,35200.0,29.2659,29.2801,29.2303,29.2517,35200.0
2008-02-28 11:30:00,41.07,41.07,40.99,40.99,25400.0,29.2374,29.2374,29.1805,29.1805,25400.0
2008-02-28 11:35:00,41.01,41.02,40.95,41.01,41600.0,29.1947,29.2018,29.152,29.1947,41600.0
2008-02-28 11:40:00,41.01,41.04,40.97,41.04,20400.0,29.1947,29.2161,29.1662,29.2161,20400.0
2008-02-28 11:45:00,41.04,41.04,40.92,40.95,25400.0,29.2161,29.2161,29.1306,29.152,25400.0
2008-02-28 11:50:00,40.96,40.98,40.91,40.94,21000.0,29.1591,29.1734,29.1235,29.1449,21000.0
2008-02-28 11:55:00,40.95,41.05,40.94,41.04,29000.0,29.152,29.2232,29.1449,29.2161,29000.0
2008-02-28 12:00:00,41.04,41.05,40.94,40.94,24500.0,29.2161,29.2232,29.1449,29.1449,24500.0
2008-02-28 12:05:00,40.94,40.95,40.87,40.92,33200.0,29.1449,29.152,29.095,29.1306,33200.0
2008-02-28 12:10:00,40.92,40.93,40.85,40.86,25000.0,29.1306,29.1378,29.0808,29.0879,25000.0
2008-02-28 12:15:00,40.85,40.88,40.81,40.86,36000.0,29.0808,29.1022,29.0523,29.0879,36000.0
2008-02-28 12:20:00,40.85,40.94,40.85,40.94,18000.0,29.0808,29.1449,29.0808,29.1449,18000.0
2008-02-28 12:25:00,40.94,40.97,40.94,40.97,19000.0,29.1449,29.1662,29.1449,29.1662,19000.0
2008-02-28 12:30:00,40.97,41.0,40.92,40.99,39500.0,29.1662,29.1876,29.1306,29.1805,39500.0
2008-02-28 12:35:00,40.98,41.0,40.98,40.99,114100.0,29.1734,29.1876,29.1734,29.1805,114100.0
2008-02-28 12:40:00,40.98,41.0,40.96,40.97,21200.0,29.1734,29.1876,29.1591,29.1662,21200.0
2008-02-28 12:45:00,40.97,41.02,40.97,40.99,22200.0,29.1662,29.2018,29.1662,29.1805,22200.0
2008-02-28 12:50:00,40.99,41.0,40.86,40.88,22100.0,29.1805,29.1876,29.0879,29.1022,22100.0
2008-02-28 12:55:00,40.88,40.91,40.88,40.9,15800.0,29.1022,29.1235,29.1022,29.1164,15800.0
2008-02-28 13:00:00,40.9,40.9,40.87,40.89,31200.0,29.1164,29.1164,29.095,29.1093,31200.0
2008-02-28 13:05:00,40.89,41.02,40.88,41.0,19800.0,29.1093,29.2018,29.1022,29.1876,19800.0
2008-02-28 13:10:00,41.0,41.01,40.95,41.0,34300.0,29.1876,29.1947,29.152,29.1876,34300.0
2008-02-28 13:15:00,41.0,41.0,40.9,40.9,25600.0,29.1876,29.1876,29.1164,29.1164,25600.0
2008-02-28 13:20:00,40.89,40.93,40.88,40.92,30200.0,29.1093,29.1378,29.1022,29.1306,30200.0
2008-02-28 13:25:00,40.93,40.97,40.88,40.9,29900.0,29.1378,29.1662,29.1022,29.1164,29900.0
2008-02-28 13:30:00,40.89,40.92,40.88,40.92,14100.0,29.1093,29.1306,29.1022,29.1306,14100.0
2008-02-28 13:35:00,40.91,40.91,40.83,40.83,17400.0,29.1235,29.1235,29.0666,29.0666,17400.0
2008-02-28 13:40:00,40.82,40.88,40.82,40.85,23100.0,29.0595,29.1022,29.0595,29.0808,23100.0
2008-02-28 13:45:00,40.84,40.88,40.83,40.87,14200.0,29.0737,29.1022,29.0666,29.095,14200.0
2008-02-28 13:50:00,40.87,40.88,40.83,40.84,20900.0,29.095,29.1022,29.0666,29.0737,20900.0
2008-02-28 13:55:00,40.84,40.9,40.82,40.9,16000.0,29.0737,29.1164,29.0595,29.1164,16000.0
2008-02-28 14:00:00,40.91,40.91,40.8,40.84,24300.0,29.1235,29.1235,29.0452,29.0737,24300.0
2008-02-28 14:05:00,40.85,40.86,40.83,40.86,11000.0,29.0808,29.0879,29.0666,29.0879,11000.0
2008-02-28 14:10:00,40.86,40.87,40.81,40.85,15700.0,29.0879,29.095,29.0523,29.0808,15700.0
2008-02-28 14:15:00,40.85,40.96,40.85,40.96,21000.0,29.0808,29.1591,29.0808,29.1591,21000.0
2008-02-28 14:20:00,40.96,41.01,40.93,40.95,40900.0,29.1591,29.1947,29.1378,29.152,40900.0
2008-02-28 14:25:00,40.94,41.0,40.94,40.95,38300.0,29.1449,29.1876,29.1449,29.152,38300.0
2008-02-28 14:30:00,40.95,40.99,40.91,40.96,22800.0,29.152,29.1805,29.1235,29.1591,22800.0
2008-02-28 14:35:00,40.96,40.98,40.92,40.96,18200.0,29.1591,29.1734,29.1306,29.1591,18200.0
2008-02-28 14:40:00,40.94,40.96,40.91,40.95,16500.0,29.1449,29.1591,29.1235,29.152,16500.0
2008-02-28 14:45:00,40.94,41.02,40.92,40.99,45000.0,29.1449,29.2018,29.1306,29.1805,45000.0
2008-02-28 14:50:00,41.0,41.07,41.0,41.01,27200.0,29.1876,29.2374,29.1876,29.1947,27200.0
2008-02-28 14:55:00,41.01,41.11,40.96,41.11,26200.0,29.1947,29.2659,29.1591,29.2659,26200.0
2008-02-28 15:00:00,41.11,41.12,40.93,40.93,26200.0,29.2659,29.273,29.1378,29.1378,26200.0
2008-02-28 15:05:00,40.94,40.94,40.84,40.91,35000.0,29.1449,29.1449,29.0737,29.1235,35000.0
2008-02-28 15:10:00,40.91,40.93,40.86,40.93,26100.0,29.1235,29.1378,29.0879,29.1378,26100.0
2008-02-28 15:15:00,40.92,40.93,40.84,40.86,50700.0,29.1306,29.1378,29.0737,29.0879,50700.0
2008-02-28 15:20:00,40.87,40.89,40.78,40.79,136300.0,29.095,29.1093,29.031,29.0381,136300.0
2008-02-28 15:25:00,40.8,40.8,40.72,40.74,26000.0,29.0452,29.0452,28.9883,29.0025,26000.0
2008-02-28 15:30:00,40.74,40.75,40.65,40.65,60700.0,29.0025,29.0096,28.9384,28.9384,60700.0
2008-02-28 15:35:00,40.67,40.74,40.65,40.73,84000.0,28.9527,29.0025,28.9384,28.9954,84000.0
2008-02-28 15:40:00,40.74,40.82,40.68,40.68,82100.0,29.0025,29.0595,28.9598,28.9598,82100.0
2008-02-28 15:45:00,40.69,40.72,40.65,40.67,95200.0,28.9669,28.9883,28.9384,28.9527,95200.0
2008-02-28 15:50:00,40.67,40.7,40.66,40.68,131000.0,28.9527,28.974,28.9456,28.9598,131000.0
2008-02-28 15:55:00,40.69,40.69,40.55,40.59,189400.0,28.9669,28.9669,28.8672,28.8957,189400.0
2008-02-29 09:30:00,40.59,40.59,40.39,40.44,77900.0,28.8957,28.8957,28.7533,28.7889,77900.0
2008-02-29 09:35:00,40.43,40.43,40.3,40.37,42800.0,28.7818,28.7818,28.6893,28.7391,42800.0
2008-02-29 09:40:00,40.35,40.36,40.11,40.2,79100.0,28.7249,28.732,28.554,28.6181,79100.0
2008-02-29 09:45:00,40.19,40.25,40.14,40.24,62800.0,28.611,28.6537,28.5754,28.6466,62800.0
2008-02-29 09:50:00,40.22,40.31,40.2,40.23,71200.0,28.6323,28.6964,28.6181,28.6394,71200.0
2008-02-29 09:55:00,40.23,40.24,40.17,40.21,61900.0,28.6394,28.6466,28.5967,28.6252,61900.0
2008-02-29 10:00:00,40.2,40.22,40.09,40.15,123300.0,28.6181,28.6323,28.5398,28.5825,123300.0
2008-02-29 10:05:00,40.14,40.26,40.09,40.22,84800.0,28.5754,28.6608,28.5398,28.6323,84800.0
2008-02-29 10:10:00,40.22,40.22,40.07,40.1,57600.0,28.6323,28.6323,28.5255,28.5469,57600.0
2008-02-29 10:15:00,40.1,40.15,40.03,40.12,62400.0,28.5469,28.5825,28.4971,28.5611,62400.0
2008-02-29 10:20:00,40.14,40.14,40.01,40.01,84400.0,28.5754,28.5754,28.4828,28.4828,84400.0
2008-02-29 10:25:00,40.01,40.03,39.96,40.0,67000.0,28.4828,28.4971,28.4472,28.4757,67000.0
2008-02-29 10:30:00,40.0,40.02,39.88,40.0,68400.0,28.4757,28.4899,28.3903,28.4757,68400.0
2008-02-29 10:35:00,40.0,40.01,39.93,39.99,53300.0,28.4757,28.4828,28.4259,28.4686,53300.0
2008-02-29 10:40:00,39.98,40.0,39.85,40.0,27300.0,28.4615,28.4757,28.3689,28.4757,27300.0
2008-02-29 10:45:00,39.99,40.03,39.95,40.02,33100.0,28.4686,28.4971,28.4401,28.4899,33100.0
2008-02-29 10:50:00,40.02,40.17,39.95,40.16,42800.0,28.4899,28.5967,28.4401,28.5896,42800.0
2008-02-29 10:55:00,40.16,40.2,40.14,40.15,34100.0,28.5896,28.6181,28.5754,28.5825,34100.0
2008-02-29 11:00:00,40.15,40.16,40.05,40.06,30100.0,28.5825,28.5896,28.5113,28.5184,30100.0
2008-02-29 11:05:00,40.05,40.27,40.04,40.26,29000.0,28.5113,28.6679,28.5042,28.6608,29000.0
2008-02-29 11:10:00,40.26,40.28,40.21,40.23,43500.0,28.6608,28.675,28.6252,28.6394,43500.0
2008-02-29 11:15:00,40.23,40.24,40.15,40.15,26900.0,28.6394,28.6466,28.5825,28.5825,26900.0
2008-02-29 11:20:00,40.15,40.15,40.04,40.04,25600.0,28.5825,28.5825,28.5042,28.5042,25600.0
2008-02-29 11:25:00,40.07,40.12,40.05,40.08,24000.0,28.5255,28.5611,28.5113,28.5327,24000.0
2008-02-29 11:30:00,40.08,40.18,40.06,40.17,28800.0,28.5327,28.6038,28.5184,28.5967,28800.0
2008-02-29 11:35:00,40.16,40.18,40.12,40.15,19100.0,28.5896,28.6038,28.5611,28.5825,19100.0
2008-02-29 11:40:00,40.17,40.2,40.14,40.16,22300.0,28.5967,28.6181,28.5754,28.5896,22300.0
2008-02-29 11:45:00,40.16,40.18,40.07,40.08,20400.0,28.5896,28.6038,28.5255,28.5327,20400.0
2008-02-29 11:50:00,40.08,40.15,40.05,40.11,39600.0,28.5327,28.5825,28.5113,28.554,39600.0
2008-02-29 11:55:00,40.11,40.11,40.0,40.07,38400.0,28.554,28.554,28.4757,28.5255,38400.0
2008-02-29 12:00:00,40.08,40.16,40.06,40.16,25400.0,28.5327,28.5896,28.5184,28.5896,25400.0
2008-02-29 12:05:00,40.16,40.21,40.14,40.2,30000.0,28.5896,28.6252,28.5754,28.6181,30000.0
2008-02-29 12:10:00,40.22,40.22,40.07,40.09,26900.0,28.6323,28.6323,28.5255,28.5398,26900.0
2008-02-29 12:15:00,40.09,40.1,39.99,40.0,98300.0,28.5398,28.5469,28.4686,28.4757,98300.0
2008-02-29 12:20:00,40.0,40.01,39.97,40.01,23400.0,28.4757,28.4828,28.4543,28.4828,23400.0
2008-02-29 12:25:00,40.01,40.14,39.99,40.04,27200.0,28.4828,28.5754,28.4686,28.5042,27200.0
2008-02-29 12:30:00,40.04,40.05,39.96,39.96,16300.0,28.5042,28.5113,28.4472,28.4472,16300.0
2008-02-29 12:35:00,39.96,40.01,39.94,39.94,29500.0,28.4472,28.4828,28.433,28.433,29500.0
2008-02-29 12:40:00,39.94,39.98,39.87,39.91,27800.0,28.433,28.4615,28.3832,28.4116,27800.0
2008-02-29 12:45:00,39.91,39.91,39.88,39.91,13100.0,28.4116,28.4116,28.3903,28.4116,13100.0
2008-02-29 12:50:00,39.9,39.92,39.89,39.9,17000.0,28.4045,28.4188,28.3974,28.4045,17000.0
2008-02-29 12:55:00,39.9,40.0,39.9,40.0,20300.0,28.4045,28.4757,28.4045,28.4757,20300.0
2008-02-29 13:00:00,39.98,40.02,39.95,40.01,17100.0,28.4615,28.4899,28.4401,28.4828,17100.0
2008-02-29 13:05:00,40.01,40.03,39.91,39.98,19700.0,28.4828,28.4971,28.4116,28.4615,19700.0
2008-02-29 13:10:00,39.97,39.98,39.88,39.89,18700.0,28.4543,28.4615,28.3903,28.3974,18700.0
2008-02-29 13:15:00,39.88,39.97,39.86,39.91,21900.0,28.3903,28.4543,28.376,28.4116,21900.0
2008-02-29 13:20:00,39.91,39.92,39.87,39.89,15600.0,28.4116,28.4188,28.3832,28.3974,15600.0
2008-02-29 13:25:00,39.86,39.87,39.82,39.84,20000.0,28.376,28.3832,28.3476,28.3618,20000.0
2008-02-29 13:30:00,39.84,39.86,39.72,39.77,37000.0,28.3618,28.376,28.2764,28.312,37000.0
2008-02-29 13:35:00,39.76,39.77,39.67,39.72,31700.0,28.3048,28.312,28.2408,28.2764,31700.0
2008-02-29 13:40:00,39.72,39.78,39.71,39.72,16600.0,28.2764,28.3191,28.2693,28.2764,16600.0
2008-02-29 13:45:00,39.71,39.72,39.62,39.68,19500.0,28.2693,28.2764,28.2052,28.2479,19500.0
2008-02-29 13:50:00,39.67,39.71,39.65,39.66,38000.0,28.2408,28.2693,28.2265,28.2337,38000.0
2008-02-29 13:55:00,39.65,39.66,39.6,39.6,19900.0,28.2265,28.2337,28.1909,28.1909,19900.0
2008-02-29 14:00:00,39.6,39.61,39.55,39.58,32400.0,28.1909,28.1981,28.1554,28.1767,32400.0
2008-02-29 14:05:00,39.58,39.7,39.58,39.63,65600.0,28.1767,28.2621,28.1767,28.2123,65600.0
2008-02-29 14:10:00,39.63,39.68,39.39,39.47,102000.0,28.2123,28.2479,28.0414,28.0984,102000.0
2008-02-29 14:15:00,39.45,39.5,39.43,39.46,59300.0,28.0842,28.1198,28.0699,28.0913,59300.0
2008-02-29 14:20:00,39.46,39.49,39.42,39.43,51100.0,28.0913,28.1126,28.0628,28.0699,51100.0
2008-02-29 14:25:00,39.43,39.45,39.33,39.34,129800.0,28.0699,28.0842,27.9987,28.0059,129800.0
2008-02-29 14:30:00,39.34,39.38,39.31,39.36,72000.0,28.0059,28.0343,27.9845,28.0201,72000.0
2008-02-29 14:35:00,39.36,39.43,39.35,39.42,42400.0,28.0201,28.0699,28.013,28.0628,42400.0
2008-02-29 14:40:00,39.42,39.43,39.36,39.38,66000.0,28.0628,28.0699,28.0201,28.0343,66000.0
2008-02-29 14:45:00,39.39,39.39,39.31,39.32,49000.0,28.0414,28.0414,27.9845,27.9916,49000.0
2008-02-29 14:50:00,39.32,39.35,39.3,39.35,54700.0,27.9916,28.013,27.9774,28.013,54700.0
2008-02-29 14:55:00,39.35,39.36,39.25,39.25,52700.0,28.013,28.0201,27.9418,27.9418,52700.0
2008-02-29 15:00:00,39.25,39.34,39.24,39.31,62000.0,27.9418,28.0059,27.9347,27.9845,62000.0
2008-02-29 15:05:00,39.3,39.33,39.28,39.28,49700.0,27.9774,27.9987,27.9631,27.9631,49700.0
2008-02-29 15:10:00,39.28,39.35,39.23,39.33,103400.0,27.9631,28.013,27.9275,27.9987,103400.0
2008-02-29 15:15:00,39.32,39.33,39.23,39.25,74500.0,27.9916,27.9987,27.9275,27.9418,74500.0
2008-02-29 15:20:00,39.26,39.39,39.25,39.35,60400.0,27.9489,28.0414,27.9418,28.013,60400.0
2008-02-29 15:25:00,39.34,39.37,39.31,39.31,65300.0,28.0059,28.0272,27.9845,27.9845,65300.0
2008-02-29 15:30:00,39.32,39.33,39.28,39.31,72300.0,27.9916,27.9987,27.9631,27.9845,72300.0
2008-02-29 15:35:00,39.3,39.31,39.24,39.25,82000.0,27.9774,27.9845,27.9347,27.9418,82000.0
2008-02-29 15:40:00,39.25,39.26,39.2,39.22,103200.0,27.9418,27.9489,27.9062,27.9204,103200.0
2008-02-29 15:45:00,39.22,39.25,39.15,39.16,119400.0,27.9204,27.9418,27.8706,27.8777,119400.0
2008-02-29 15:50:00,39.16,39.18,39.12,39.16,167000.0,27.8777,27.8919,27.8492,27.8777,167000.0
2008-02-29 15:55:00,39.17,39.35,39.16,39.34,302300.0,27.8848,28.013,27.8777,28.0059,302300.0
2008-03-03 09:30:00,39.38,39.38,39.08,39.08,45400.0,28.0343,28.0343,27.8208,27.8208,45400.0
2008-03-03 09:35:00,39.08,39.08,39.01,39.05,47600.0,27.8208,27.8208,27.7709,27.7994,47600.0
2008-03-03 09:40:00,39.05,39.08,38.89,38.91,43000.0,27.7994,27.8208,27.6855,27.6997,43000.0
2008-03-03 09:45:00,38.91,38.96,38.91,38.94,52200.0,27.6997,27.7353,27.6997,27.7211,52200.0
2008-03-03 09:50:00,38.93,39.02,38.92,38.98,50000.0,27.714,27.778,27.7069,27.7496,50000.0
2008-03-03 09:55:00,38.98,39.02,38.97,38.99,61600.0,27.7496,27.778,27.7425,27.7567,61600.0
2008-03-03 10:00:00,38.99,39.11,38.98,39.1,77300.0,27.7567,27.8421,27.7496,27.835,77300.0
2008-03-03 10:05:00,39.11,39.15,39.05,39.05,67400.0,27.8421,27.8706,27.7994,27.7994,67400.0
2008-03-03 10:10:00,39.04,39.12,39.03,39.12,71500.0,27.7923,27.8492,27.7852,27.8492,71500.0
2008-03-03 10:15:00,39.11,39.23,39.09,39.22,68700.0,27.8421,27.9275,27.8279,27.9204,68700.0
2008-03-03 10:20:00,39.24,39.35,39.22,39.35,49900.0,27.9347,28.013,27.9204,28.013,49900.0
2008-03-03 10:25:00,39.34,39.47,39.34,39.38,47700.0,28.0059,28.0984,28.0059,28.0343,47700.0
2008-03-03 10:30:00,39.39,39.39,39.28,39.35,45300.0,28.0414,28.0414,27.9631,28.013,45300.0
2008-03-03 10:35:00,39.34,39.34,39.27,39.31,39200.0,28.0059,28.0059,27.956,27.9845,39200.0
2008-03-03 10:40:00,39.29,39.41,39.27,39.39,23000.0,27.9703,28.0557,27.956,28.0414,23000.0
2008-03-03 10:45:00,39.4,39.4,39.21,39.29,34900.0,28.0486,28.0486,27.9133,27.9703,34900.0
2008-03-03 10:50:00,39.3,39.32,39.22,39.23,21800.0,27.9774,27.9916,27.9204,27.9275,21800.0
2008-03-03 10:55:00,39.23,39.25,39.09,39.12,27200.0,27.9275,27.9418,27.8279,27.8492,27200.0
2008-03-03 11:00:00,39.12,39.12,39.03,39.03,27800.0,27.8492,27.8492,27.7852,27.7852,27800.0
2008-03-03 11:05:00,39.05,39.15,39.04,39.13,21600.0,27.7994,27.8706,27.7923,27.8564,21600.0
2008-03-03 11:10:00,39.14,39.15,39.04,39.05,53600.0,27.8635,27.8706,27.7923,27.7994,53600.0
2008-03-03 11:15:00,39.05,39.1,39.04,39.1,33400.0,27.7994,27.835,27.7923,27.835,33400.0
2008-03-03 11:20:00,39.1,39.19,39.06,39.19,25900.0,27.835,27.8991,27.8065,27.8991,25900.0
2008-03-03 11:25:00,39.18,39.36,39.18,39.29,56400.0,27.8919,28.0201,27.8919,27.9703,56400.0
2008-03-03 11:30:00,39.3,39.4,39.29,39.4,35700.0,27.9774,28.0486,27.9703,28.0486,35700.0
2008-03-03 11:35:00,39.39,39.39,39.31,39.34,26100.0,28.0414,28.0414,27.9845,28.0059,26100.0
2008-03-03 11:40:00,39.35,39.36,39.31,39.32,19800.0,28.013,28.0201,27.9845,27.9916,19800.0
2008-03-03 11:45:00,39.32,39.34,39.29,39.32,19600.0,27.9916,28.0059,27.9703,27.9916,19600.0
2008-03-03 11:50:00,39.31,39.45,39.3,39.45,32200.0,27.9845,28.0842,27.9774,28.0842,32200.0
2008-03-03 11:55:00,39.44,39.54,39.42,39.42,17400.0,28.077,28.1482,28.0628,28.0628,17400.0
2008-03-03 12:00:00,39.43,39.51,39.43,39.44,25200.0,28.0699,28.1269,28.0699,28.077,25200.0
2008-03-03 12:05:00,39.44,39.45,39.38,39.39,14500.0,28.077,28.0842,28.0343,28.0414,14500.0
2008-03-03 12:10:00,39.39,39.45,39.36,39.43,24000.0,28.0414,28.0842,28.0201,28.0699,24000.0
2008-03-03 12:15:00,39.43,39.48,39.38,39.48,30000.0,28.0699,28.1055,28.0343,28.1055,30000.0
2008-03-03 12:20:00,39.48,39.6,39.48,39.6,67000.0,28.1055,28.1909,28.1055,28.1909,67000.0
2008-03-03 12:25:00,39.6,39.64,39.56,39.6,23100.0,28.1909,28.2194,28.1625,28.1909,23100.0
2008-03-03 12:30:00,39.6,39.68,39.59,39.64,52200.0,28.1909,28.2479,28.1838,28.2194,52200.0
2008-03-03 12:35:00,39.63,39.67,39.59,39.66,26600.0,28.2123,28.2408,28.1838,28.2337,26600.0
2008-03-03 12:40:00,39.65,39.69,39.61,39.68,111500.0,28.2265,28.255,28.1981,28.2479,111500.0
2008-03-03 12:45:00,39.67,39.68,39.58,39.62,32900.0,28.2408,28.2479,28.1767,28.2052,32900.0
2008-03-03 12:50:00,39.62,39.69,39.6,39.66,25400.0,28.2052,28.255,28.1909,28.2337,25400.0
2008-03-03 12:55:00,39.65,39.7,39.61,39.7,29900.0,28.2265,28.2621,28.1981,28.2621,29900.0
2008-03-03 13:00:00,39.69,39.77,39.62,39.67,51900.0,28.255,28.312,28.2052,28.2408,51900.0
2008-03-03 13:05:00,39.66,39.72,39.65,39.7,30800.0,28.2337,28.2764,28.2265,28.2621,30800.0
2008-03-03 13:10:00,39.7,39.73,39.68,39.7,24800.0,28.2621,28.2835,28.2479,28.2621,24800.0
2008-03-03 13:15:00,39.68,39.71,39.66,39.67,36600.0,28.2479,28.2693,28.2337,28.2408,36600.0
2008-03-03 13:20:00,39.66,39.7,39.65,39.69,26600.0,28.2337,28.2621,28.2265,28.255,26600.0
2008-03-03 13:25:00,39.69,39.74,39.68,39.71,29800.0,28.255,28.2906,28.2479,28.2693,29800.0
2008-03-03 13:30:00,39.71,39.71,39.6,39.66,24500.0,28.2693,28.2693,28.1909,28.2337,24500.0
2008-03-03 13:35:00,39.65,39.65,39.57,39.6,37800.0,28.2265,28.2265,28.1696,28.1909,37800.0
2008-03-03 13:40:00,39.6,39.6,39.53,39.55,31800.0,28.1909,28.1909,28.1411,28.1554,31800.0
2008-03-03 13:45:00,39.55,39.69,39.55,39.62,42400.0,28.1554,28.255,28.1554,28.2052,42400.0
2008-03-03 13:50:00,39.61,39.63,39.47,39.49,61200.0,28.1981,28.2123,28.0984,28.1126,61200.0
2008-03-03 13:55:00,39.49,39.52,39.36,39.37,29300.0,28.1126,28.134,28.0201,28.0272,29300.0
2008-03-03 14:00:00,39.35,39.36,39.25,39.29,42200.0,28.013,28.0201,27.9418,27.9703,42200.0
2008-03-03 14:05:00,39.29,39.38,39.25,39.37,24800.0,27.9703,28.0343,27.9418,28.0272,24800.0
2008-03-03 14:10:00,39.37,39.46,39.33,39.45,19500.0,28.0272,28.0913,27.9987,28.0842,19500.0
2008-03-03 14:15:00,39.43,39.43,39.23,39.23,25100.0,28.0699,28.0699,27.9275,27.9275,25100.0
2008-03-03 14:20:00,39.23,39.3,39.19,39.27,45600.0,27.9275,27.9774,27.8991,27.956,45600.0
2008-03-03 14:25:00,39.27,39.29,39.2,39.23,36200.0,27.956,27.9703,27.9062,27.9275,36200.0
2008-03-03 14:30:00,39.25,39.33,39.22,39.25,60900.0,27.9418,27.9987,27.9204,27.9418,60900.0
2008-03-03 14:35:00,39.26,39.27,39.15,39.18,36900.0,27.9489,27.956,27.8706,27.8919,36900.0
2008-03-03 14:40:00,39.17,39.24,39.13,39.15,53500.0,27.8848,27.9347,27.8564,27.8706,53500.0
2008-03-03 14:45:00,39.15,39.2,39.07,39.11,40600.0,27.8706,27.9062,27.8136,27.8421,40600.0
2008-03-03 14:50:00,39.1,39.19,39.05,39.09,62600.0,27.835,27.8991,27.7994,27.8279,62600.0
2008-03-03 14:55:00,39.1,39.11,39.02,39.03,30500.0,27.835,27.8421,27.778,27.7852,30500.0
2008-03-03 15:00:00,39.05,39.12,39.03,39.11,30700.0,27.7994,27.8492,27.7852,27.8421,30700.0
2008-03-03 15:05:00,39.11,39.13,39.05,39.06,28900.0,27.8421,27.8564,27.7994,27.8065,28900.0
2008-03-03 15:10:00,39.08,39.12,39.04,39.12,26400.0,27.8208,27.8492,27.7923,27.8492,26400.0
2008-03-03 15:15:00,39.12,39.24,39.08,39.23,41700.0,27.8492,27.9347,27.8208,27.9275,41700.0
2008-03-03 15:20:00,39.23,39.27,39.22,39.22,42200.0,27.9275,27.956,27.9204,27.9204,42200.0
2008-03-03 15:25:00,39.22,39.26,39.16,39.21,36300.0,27.9204,27.9489,27.8777,27.9133,36300.0
2008-03-03 15:30:00,39.21,39.37,39.2,39.32,48200.0,27.9133,28.0272,27.9062,27.9916,48200.0
2008-03-03 15:35:00,39.31,39.32,39.25,39.3,45000.0,27.9845,27.9916,27.9418,27.9774,45000.0
2008-03-03 15:40:00,39.31,39.39,39.22,39.38,69300.0,27.9845,28.0414,27.9204,28.0343,69300.0
2008-03-03 15:45:00,39.38,39.4,39.31,39.37,81700.0,28.0343,28.0486,27.9845,28.0272,81700.0
2008-03-03 15:50:00,39.38,39.42,39.34,39.38,70100.0,28.0343,28.0628,28.0059,28.0343,70100.0
2008-03-03 15:55:00,39.38,39.5,39.36,39.45,116900.0,28.0343,28.1198,28.0201,28.0842,116900.0
2008-03-04 09:30:00,39.18,39.5,39.12,39.2,78400.0,27.8919,28.1198,27.8492,27.9062,78400.0
2008-03-04 09:35:00,39.17,39.32,39.15,39.21,58800.0,27.8848,27.9916,27.8706,27.9133,58800.0
2008-03-04 09:40:00,39.18,39.31,39.15,39.22,163000.0,27.8919,27.9845,27.8706,27.9204,163000.0
2008-03-04 09:45:00,39.21,39.39,39.16,39.36,39400.0,27.9133,28.0414,27.8777,28.0201,39400.0
2008-03-04 09:50:00,39.37,39.47,39.28,39.4,45800.0,28.0272,28.0984,27.9631,28.0486,45800.0
2008-03-04 09:55:00,39.41,39.6,39.39,39.46,58300.0,28.0557,28.1909,28.0414,28.0913,58300.0
2008-03-04 10:00:00,39.45,39.45,39.19,39.23,65300.0,28.0842,28.0842,27.8991,27.9275,65300.0
2008-03-04 10:05:00,39.23,39.3,39.18,39.26,49700.0,27.9275,27.9774,27.8919,27.9489,49700.0
2008-03-04 10:10:00,39.27,39.5,39.26,39.41,202200.0,27.956,28.1198,27.9489,28.0557,202200.0
2008-03-04 10:15:00,39.42,39.47,39.29,39.43,37000.0,28.0628,28.0984,27.9703,28.0699,37000.0
2008-03-04 10:20:00,39.43,39.54,39.41,39.43,30000.0,28.0699,28.1482,28.0557,28.0699,30000.0
2008-03-04 10:25:00,39.42,39.42,39.25,39.25,35700.0,28.0628,28.0628,27.9418,27.9418,35700.0
2008-03-04 10:30:00,39.24,39.3,39.2,39.23,25000.0,27.9347,27.9774,27.9062,27.9275,25000.0
2008-03-04 10:35:00,39.25,39.29,39.17,39.25,67500.0,27.9418,27.9703,27.8848,27.9418,67500.0
2008-03-04 10:40:00,39.25,39.28,39.15,39.2,22900.0,27.9418,27.9631,27.8706,27.9062,22900.0
2008-03-04 10:45:00,39.18,39.26,39.15,39.15,35300.0,27.8919,27.9489,27.8706,27.8706,35300.0
2008-03-04 10:50:00,39.17,39.27,39.16,39.2,64200.0,27.8848,27.956,27.8777,27.9062,64200.0
2008-03-04 10:55:00,39.2,39.22,39.15,39.16,36400.0,27.9062,27.9204,27.8706,27.8777,36400.0
2008-03-04 11:00:00,39.16,39.21,39.16,39.19,30700.0,27.8777,27.9133,27.8777,27.8991,30700.0
2008-03-04 11:05:00,39.19,39.27,39.14,39.27,38300.0,27.8991,27.956,27.8635,27.956,38300.0
2008-03-04 11:10:00,39.28,39.54,39.27,39.51,68800.0,27.9631,28.1482,27.956,28.1269,68800.0
2008-03-04 11:15:00,39.53,39.55,39.41,39.47,65400.0,28.1411,28.1554,28.0557,28.0984,65400.0
2008-03-04 11:20:00,39.47,39.52,39.4,39.47,55900.0,28.0984,28.134,28.0486,28.0984,55900.0
2008-03-04 11:25:00,39.47,39.55,39.42,39.55,56800.0,28.0984,28.1554,28.0628,28.1554,56800.0
2008-03-04 11:30:00,39.53,39.55,39.46,39.49,33200.0,28.1411,28.1554,28.0913,28.1126,33200.0
2008-03-04 11:35:00,39.5,39.65,39.5,39.65,54900.0,28.1198,28.2265,28.1198,28.2265,54900.0
2008-03-04 11:40:00,39.65,39.69,39.62,39.62,31400.0,28.2265,28.255,28.2052,28.2052,31400.0
2008-03-04 11:45:00,39.63,39.71,39.6,39.69,25600.0,28.2123,28.2693,28.1909,28.255,25600.0
2008-03-04 11:50:00,39.68,39.73,39.61,39.64,37600.0,28.2479,28.2835,28.1981,28.2194,37600.0
2008-03-04 11:55:00,39.64,39.64,39.39,39.4,33500.0,28.2194,28.2194,28.0414,28.0486,33500.0
2008-03-04 12:00:00,39.4,39.51,39.4,39.51,23800.0,28.0486,28.1269,28.0486,28.1269,23800.0
2008-03-04 12:05:00,39.5,39.61,39.45,39.5,32500.0,28.1198,28.1981,28.0842,28.1198,32500.0
2008-03-04 12:10:00,39.51,39.53,39.46,39.49,62500.0,28.1269,28.1411,28.0913,28.1126,62500.0
2008-03-04 12:15:00,39.49,39.5,39.46,39.49,21500.0,28.1126,28.1198,28.0913,28.1126,21500.0
2008-03-04 12:20:00,39.49,39.62,39.47,39.62,18200.0,28.1126,28.2052,28.0984,28.2052,18200.0
2008-03-04 12:25:00,39.62,39.68,39.59,39.66,25800.0,28.2052,28.2479,28.1838,28.2337,25800.0
2008-03-04 12:30:00,39.66,39.72,39.66,39.69,26900.0,28.2337,28.2764,28.2337,28.255,26900.0
2008-03-04 12:35:00,39.69,39.71,39.65,39.68,27800.0,28.255,28.2693,28.2265,28.2479,27800.0
2008-03-04 12:40:00,39.68,39.72,39.61,39.67,37300.0,28.2479,28.2764,28.1981,28.2408,37300.0
2008-03-04 12:45:00,39.68,39.71,39.64,39.64,35000.0,28.2479,28.2693,28.2194,28.2194,35000.0
2008-03-04 12:50:00,39.64,39.66,39.58,39.63,55100.0,28.2194,28.2337,28.1767,28.2123,55100.0
2008-03-04 12:55:00,39.62,39.66,39.54,39.59,34500.0,28.2052,28.2337,28.1482,28.1838,34500.0
2008-03-04 13:00:00,39.59,39.63,39.48,39.48,24100.0,28.1838,28.2123,28.1055,28.1055,24100.0
2008-03-04 13:05:00,39.5,39.57,39.49,39.56,17400.0,28.1198,28.1696,28.1126,28.1625,17400.0
2008-03-04 13:10:00,39.57,39.64,39.54,39.63,21700.0,28.1696,28.2194,28.1482,28.2123,21700.0
2008-03-04 13:15:00,39.65,39.72,39.63,39.66,38900.0,28.2265,28.2764,28.2123,28.2337,38900.0
2008-03-04 13:20:00,39.68,39.68,39.6,39.62,16300.0,28.2479,28.2479,28.1909,28.2052,16300.0
2008-03-04 13:25:00,39.62,39.76,39.62,39.74,25400.0,28.2052,28.3048,28.2052,28.2906,25400.0
2008-03-04 13:30:00,39.75,39.77,39.55,39.57,46200.0,28.2977,28.312,28.1554,28.1696,46200.0
2008-03-04 13:35:00,39.56,39.57,39.43,39.45,54200.0,28.1625,28.1696,28.0699,28.0842,54200.0
2008-03-04 13:40:00,39.45,39.48,39.42,39.47,100900.0,28.0842,28.1055,28.0628,28.0984,100900.0
2008-03-04 13:45:00,39.46,39.55,39.42,39.47,75100.0,28.0913,28.1554,28.0628,28.0984,75100.0
2008-03-04 13:50:00,39.47,39.52,39.38,39.5,47700.0,28.0984,28.134,28.0343,28.1198,47700.0
2008-03-04 13:55:00,39.49,39.5,39.38,39.41,38300.0,28.1126,28.1198,28.0343,28.0557,38300.0
2008-03-04 14:00:00,39.41,39.45,39.35,39.43,48900.0,28.0557,28.0842,28.013,28.0699,48900.0
2008-03-04 14:05:00,39.41,39.51,39.35,39.47,138600.0,28.0557,28.1269,28.013,28.0984,138600.0
2008-03-04 14:10:00,39.48,39.58,39.47,39.57,91600.0,28.1055,28.1767,28.0984,28.1696,91600.0
2008-03-04 14:15:00,39.56,39.6,39.47,39.6,66700.0,28.1625,28.1909,28.0984,28.1909,66700.0
2008-03-04 14:20:00,39.58,39.63,39.51,39.59,79500.0,28.1767,28.2123,28.1269,28.1838,79500.0
2008-03-04 14:25:00,39.59,39.66,39.51,39.54,51600.0,28.1838,28.2337,28.1269,28.1482,51600.0
2008-03-04 14:30:00,39.54,39.55,39.46,39.55,52500.0,28.1482,28.1554,28.0913,28.1554,52500.0
2008-03-04 14:35:00,39.55,39.56,39.49,39.52,42900.0,28.1554,28.1625,28.1126,28.134,42900.0
2008-03-04 14:40:00,39.53,39.7,39.53,39.67,43700.0,28.1411,28.2621,28.1411,28.2408,43700.0
2008-03-04 14:45:00,39.68,39.78,39.62,39.75,34200.0,28.2479,28.3191,28.2052,28.2977,34200.0
2008-03-04 14:50:00,39.75,39.81,39.64,39.71,59200.0,28.2977,28.3404,28.2194,28.2693,59200.0
2008-03-04 14:55:00,39.71,39.71,39.5,39.62,48600.0,28.2693,28.2693,28.1198,28.2052,48600.0
2008-03-04 15:00:00,39.61,39.85,39.55,39.84,52200.0,28.1981,28.3689,28.1554,28.3618,52200.0
2008-03-04 15:05:00,39.84,40.02,39.84,39.9,96400.0,28.3618,28.4899,28.3618,28.4045,96400.0
2008-03-04 15:10:00,39.9,39.92,39.76,39.91,82900.0,28.4045,28.4188,28.3048,28.4116,82900.0
2008-03-04 15:15:00,39.89,40.05,39.89,40.04,83200.0,28.3974,28.5113,28.3974,28.5042,83200.0
2008-03-04 15:20:00,40.04,40.04,39.92,39.99,60400.0,28.5042,28.5042,28.4188,28.4686,60400.0
2008-03-04 15:25:00,39.99,39.99,39.83,39.89,67800.0,28.4686,28.4686,28.3547,28.3974,67800.0
2008-03-04 15:30:00,39.89,39.98,39.8,39.98,48600.0,28.3974,28.4615,28.3333,28.4615,48600.0
2008-03-04 15:35:00,39.98,40.06,39.92,39.99,53700.0,28.4615,28.5184,28.4188,28.4686,53700.0
2008-03-04 15:40:00,39.99,40.26,39.96,40.08,120900.0,28.4686,28.6608,28.4472,28.5327,120900.0
2008-03-04 15:45:00,40.08,40.17,39.98,40.05,140900.0,28.5327,28.5967,28.4615,28.5113,140900.0
2008-03-04 15:50:00,40.05,40.05,39.92,39.97,128400.0,28.5113,28.5113,28.4188,28.4543,128400.0
2008-03-04 15:55:00,39.97,40.15,39.94,40.09,203500.0,28.4543,28.5825,28.433,28.5398,203500.0
2008-03-05 09:30:00,39.97,40.15,39.95,40.05,33800.0,28.4543,28.5825,28.4401,28.5113,33800.0
2008-03-05 09:35:00,40.05,40.11,40.02,40.07,27400.0,28.5113,28.554,28.4899,28.5255,27400.0
2008-03-05 09:40:00,40.08,40.1,39.85,40.06,65300.0,28.5327,28.5469,28.3689,28.5184,65300.0
2008-03-05 09:45:00,40.06,40.18,40.02,40.18,33100.0,28.5184,28.6038,28.4899,28.6038,33100.0
2008-03-05 09:50:00,40.17,40.23,40.09,40.21,52200.0,28.5967,28.6394,28.5398,28.6252,52200.0
2008-03-05 09:55:00,40.21,40.23,40.16,40.22,41200.0,28.6252,28.6394,28.5896,28.6323,41200.0
2008-03-05 10:00:00,40.2,40.47,40.2,40.44,79000.0,28.6181,28.8103,28.6181,28.7889,79000.0
2008-03-05 10:05:00,40.43,40.43,40.28,40.41,47800.0,28.7818,28.7818,28.675,28.7676,47800.0
2008-03-05 10:10:00,40.42,40.47,40.38,40.46,59700.0,28.7747,28.8103,28.7462,28.8032,59700.0
2008-03-05 10:15:00,40.46,40.62,40.39,40.59,53800.0,28.8032,28.9171,28.7533,28.8957,53800.0
2008-03-05 10:20:00,40.58,40.61,40.45,40.45,39600.0,28.8886,28.91,28.7961,28.7961,39600.0
2008-03-05 10:25:00,40.46,40.48,40.38,40.44,32500.0,28.8032,28.8174,28.7462,28.7889,32500.0
2008-03-05 10:30:00,40.42,40.42,40.14,40.14,50800.0,28.7747,28.7747,28.5754,28.5754,50800.0
2008-03-05 10:35:00,40.15,40.17,40.05,40.13,64800.0,28.5825,28.5967,28.5113,28.5682,64800.0
2008-03-05 10:40:00,40.13,40.23,40.11,40.2,35300.0,28.5682,28.6394,28.554,28.6181,35300.0
2008-03-05 10:45:00,40.21,40.25,40.16,40.25,46400.0,28.6252,28.6537,28.5896,28.6537,46400.0
2008-03-05 10:50:00,40.25,40.32,40.25,40.28,24200.0,28.6537,28.7035,28.6537,28.675,24200.0
2008-03-05 10:55:00,40.28,40.32,40.2,40.21,26800.0,28.675,28.7035,28.6181,28.6252,26800.0
2008-03-05 11:00:00,40.2,40.26,40.13,40.23,29400.0,28.6181,28.6608,28.5682,28.6394,29400.0
2008-03-05 11:05:00,40.24,40.3,40.24,40.28,38600.0,28.6466,28.6893,28.6466,28.675,38600.0
2008-03-05 11:10:00,40.27,40.34,40.26,40.26,18300.0,28.6679,28.7177,28.6608,28.6608,18300.0
2008-03-05 11:15:00,40.25,40.42,40.25,40.35,27500.0,28.6537,28.7747,28.6537,28.7249,27500.0
2008-03-05 11:20:00,40.33,40.37,40.2,40.23,21000.0,28.7106,28.7391,28.6181,28.6394,21000.0
2008-03-05 11:25:00,40.22,40.37,40.21,40.36,16900.0,28.6323,28.7391,28.6252,28.732,16900.0
2008-03-05 11:30:00,40.35,40.48,40.32,40.48,43400.0,28.7249,28.8174,28.7035,28.8174,43400.0
2008-03-05 11:35:00,40.47,40.52,40.45,40.5,94000.0,28.8103,28.8459,28.7961,28.8316,94000.0
2008-03-05 11:40:00,40.5,40.5,40.41,40.42,49100.0,28.8316,28.8316,28.7676,28.7747,49100.0
2008-03-05 11:45:00,40.42,40.43,40.25,40.26,23100.0,28.7747,28.7818,28.6537,28.6608,23100.0
2008-03-05 11:50:00,40.26,40.31,40.24,40.25,23600.0,28.6608,28.6964,28.6466,28.6537,23600.0
2008-03-05 11:55:00,40.26,40.31,40.25,40.27,21400.0,28.6608,28.6964,28.6537,28.6679,21400.0
2008-03-05 12:00:00,40.28,40.54,40.26,40.43,47500.0,28.675,28.8601,28.6608,28.7818,47500.0
2008-03-05 12:05:00,40.44,40.53,40.23,40.3,62700.0,28.7889,28.853,28.6394,28.6893,62700.0
2008-03-05 12:10:00,40.28,40.38,40.24,40.27,63600.0,28.675,28.7462,28.6466,28.6679,63600.0
2008-03-05 12:15:00,40.29,40.32,40.16,40.28,30000.0,28.6822,28.7035,28.5896,28.675,30000.0
2008-03-05 12:20:00,40.29,40.35,40.25,40.3,13400.0,28.6822,28.7249,28.6537,28.6893,13400.0
2008-03-05 12:25:00,40.3,40.3,40.05,40.21,43300.0,28.6893,28.6893,28.5113,28.6252,43300.0
2008-03-05 12:30:00,40.22,40.3,40.14,40.23,33200.0,28.6323,28.6893,28.5754,28.6394,33200.0
2008-03-05 12:35:00,40.21,40.21,40.04,40.1,44200.0,28.6252,28.6252,28.5042,28.5469,44200.0
2008-03-05 12:40:00,40.1,40.21,40.05,40.17,28300.0,28.5469,28.6252,28.5113,28.5967,28300.0
2008-03-05 12:45:00,40.19,40.21,40.1,40.15,20300.0,28.611,28.6252,28.5469,28.5825,20300.0
2008-03-05 12:50:00,40.14,40.14,40.02,40.08,46200.0,28.5754,28.5754,28.4899,28.5327,46200.0
2008-03-05 12:55:00,40.07,40.11,40.03,40.08,17500.0,28.5255,28.554,28.4971,28.5327,17500.0
2008-03-05 13:00:00,40.07,40.17,40.06,40.11,12900.0,28.5255,28.5967,28.5184,28.554,12900.0
2008-03-05 13:05:00,40.11,40.15,40.06,40.15,78600.0,28.554,28.5825,28.5184,28.5825,78600.0
2008-03-05 13:10:00,40.16,40.18,40.03,40.04,26600.0,28.5896,28.6038,28.4971,28.5042,26600.0
2008-03-05 13:15:00,40.06,40.12,39.81,39.88,33700.0,28.5184,28.5611,28.3404,28.3903,33700.0
2008-03-05 13:20:00,39.88,39.88,39.72,39.73,39400.0,28.3903,28.3903,28.2764,28.2835,39400.0
2008-03-05 13:25:00,39.73,39.87,39.72,39.76,40800.0,28.2835,28.3832,28.2764,28.3048,40800.0
2008-03-05 13:30:00,39.76,39.84,39.72,39.73,34300.0,28.3048,28.3618,28.2764,28.2835,34300.0
2008-03-05 13:35:00,39.72,39.72,39.53,39.65,85500.0,28.2764,28.2764,28.1411,28.2265,85500.0
2008-03-05 13:40:00,39.65,39.69,39.59,39.66,53900.0,28.2265,28.255,28.1838,28.2337,53900.0
2008-03-05 13:45:00,39.66,39.69,39.58,39.6,31500.0,28.2337,28.255,28.1767,28.1909,31500.0
2008-03-05 13:50:00,39.6,39.62,39.5,39.5,37600.0,28.1909,28.2052,28.1198,28.1198,37600.0
2008-03-05 13:55:00,39.51,39.65,39.48,39.59,55000.0,28.1269,28.2265,28.1055,28.1838,55000.0
2008-03-05 14:00:00,39.59,39.63,39.43,39.59,68600.0,28.1838,28.2123,28.0699,28.1838,68600.0
2008-03-05 14:05:00,39.59,39.62,39.45,39.53,48400.0,28.1838,28.2052,28.0842,28.1411,48400.0
2008-03-05 14:10:00,39.54,39.63,39.52,39.63,28500.0,28.1482,28.2123,28.134,28.2123,28500.0
2008-03-05 14:15:00,39.65,39.74,39.64,39.64,25300.0,28.2265,28.2906,28.2194,28.2194,25300.0
2008-03-05 14:20:00,39.64,39.66,39.53,39.59,30400.0,28.2194,28.2337,28.1411,28.1838,30400.0
2008-03-05 14:25:00,39.59,39.67,39.55,39.6,28600.0,28.1838,28.2408,28.1554,28.1909,28600.0
2008-03-05 14:30:00,39.59,39.59,39.52,39.55,59800.0,28.1838,28.1838,28.134,28.1554,59800.0
2008-03-05 14:35:00,39.55,39.61,39.54,39.55,40900.0,28.1554,28.1981,28.1482,28.1554,40900.0
2008-03-05 14:40:00,39.55,39.62,39.51,39.55,31700.0,28.1554,28.2052,28.1269,28.1554,31700.0
2008-03-05 14:45:00,39.55,39.63,39.53,39.58,66700.0,28.1554,28.2123,28.1411,28.1767,66700.0
2008-03-05 14:50:00,39.58,39.67,39.54,39.55,75900.0,28.1767,28.2408,28.1482,28.1554,75900.0
2008-03-05 14:55:00,39.55,39.62,39.51,39.59,49600.0,28.1554,28.2052,28.1269,28.1838,49600.0
2008-03-05 15:00:00,39.58,39.59,39.45,39.52,46700.0,28.1767,28.1838,28.0842,28.134,46700.0
2008-03-05 15:05:00,39.52,39.63,39.47,39.54,68800.0,28.134,28.2123,28.0984,28.1482,68800.0
2008-03-05 15:10:00,39.55,39.63,39.5,39.5,47500.0,28.1554,28.2123,28.1198,28.1198,47500.0
2008-03-05 15:15:00,39.5,39.5,39.32,39.42,78600.0,28.1198,28.1198,27.9916,28.0628,78600.0
2008-03-05 15:20:00,39.42,39.59,39.38,39.57,53300.0,28.0628,28.1838,28.0343,28.1696,53300.0
2008-03-05 15:25:00,39.58,39.62,39.5,39.5,197600.0,28.1767,28.2052,28.1198,28.1198,197600.0
2008-03-05 15:30:00,39.51,39.65,39.48,39.6,122100.0,28.1269,28.2265,28.1055,28.1909,122100.0
2008-03-05 15:35:00,39.6,39.6,39.5,39.54,166600.0,28.1909,28.1909,28.1198,28.1482,166600.0
2008-03-05 15:40:00,39.54,39.6,39.53,39.55,99600.0,28.1482,28.1909,28.1411,28.1554,99600.0
2008-03-05 15:45:00,39.55,39.6,39.5,39.51,63200.0,28.1554,28.1909,28.1198,28.1269,63200.0
2008-03-05 15:50:00,39.52,39.58,39.5,39.58,63000.0,28.134,28.1767,28.1198,28.1767,63000.0
2008-03-05 15:55:00,39.58,39.74,39.57,39.68,133900.0,28.1767,28.2906,28.1696,28.2479,133900.0
2008-03-06 09:30:00,39.91,39.96,39.72,39.72,80000.0,28.4116,28.4472,28.2764,28.2764,80000.0
2008-03-06 09:35:00,39.73,39.74,39.57,39.59,81100.0,28.2835,28.2906,28.1696,28.1838,81100.0
2008-03-06 09:40:00,39.6,39.73,39.55,39.73,38800.0,28.1909,28.2835,28.1554,28.2835,38800.0
2008-03-06 09:45:00,39.72,39.73,39.59,39.6,41000.0,28.2764,28.2835,28.1838,28.1909,41000.0
2008-03-06 09:50:00,39.6,39.61,39.39,39.43,85600.0,28.1909,28.1981,28.0414,28.0699,85600.0
2008-03-06 09:55:00,39.44,39.47,39.37,39.43,47100.0,28.077,28.0984,28.0272,28.0699,47100.0
2008-03-06 10:00:00,39.41,39.43,39.2,39.27,90200.0,28.0557,28.0699,27.9062,27.956,90200.0
2008-03-06 10:05:00,39.25,39.34,39.2,39.27,92100.0,27.9418,28.0059,27.9062,27.956,92100.0
2008-03-06 10:10:00,39.27,39.32,39.23,39.28,98500.0,27.956,27.9916,27.9275,27.9631,98500.0
2008-03-06 10:15:00,39.27,39.31,39.21,39.23,51100.0,27.956,27.9845,27.9133,27.9275,51100.0
2008-03-06 10:20:00,39.23,39.24,39.15,39.2,55000.0,27.9275,27.9347,27.8706,27.9062,55000.0
2008-03-06 10:25:00,39.2,39.27,39.15,39.15,60100.0,27.9062,27.956,27.8706,27.8706,60100.0
2008-03-06 10:30:00,39.16,39.32,39.16,39.25,63300.0,27.8777,27.9916,27.8777,27.9418,63300.0
2008-03-06 10:35:00,39.27,39.27,39.06,39.08,65900.0,27.956,27.956,27.8065,27.8208,65900.0
2008-03-06 10:40:00,39.09,39.11,39.0,39.02,62800.0,27.8279,27.8421,27.7638,27.778,62800.0
2008-03-06 10:45:00,39.04,39.18,39.0,39.11,72800.0,27.7923,27.8919,27.7638,27.8421,72800.0
2008-03-06 10:50:00,39.11,39.13,39.02,39.02,62900.0,27.8421,27.8564,27.778,27.778,62900.0
2008-03-06 10:55:00,39.02,39.15,39.02,39.13,47800.0,27.778,27.8706,27.778,27.8564,47800.0
2008-03-06 11:00:00,39.13,39.17,39.02,39.04,55200.0,27.8564,27.8848,27.778,27.7923,55200.0
2008-03-06 11:05:00,39.05,39.08,38.99,39.06,48600.0,27.7994,27.8208,27.7567,27.8065,48600.0
2008-03-06 11:10:00,39.06,39.08,38.99,39.0,63100.0,27.8065,27.8208,27.7567,27.7638,63100.0
2008-03-06 11:15:00,39.0,39.13,38.98,39.12,64600.0,27.7638,27.8564,27.7496,27.8492,64600.0
2008-03-06 11:20:00,39.12,39.22,39.07,39.07,96900.0,27.8492,27.9204,27.8136,27.8136,96900.0
2008-03-06 11:25:00,39.08,39.11,39.0,39.03,130900.0,27.8208,27.8421,27.7638,27.7852,130900.0
2008-03-06 11:30:00,39.01,39.1,39.0,39.0,47800.0,27.7709,27.835,27.7638,27.7638,47800.0
2008-03-06 11:35:00,39.0,39.12,38.99,39.05,44900.0,27.7638,27.8492,27.7567,27.7994,44900.0
2008-03-06 11:40:00,39.05,39.1,39.0,39.04,16000.0,27.7994,27.835,27.7638,27.7923,16000.0
2008-03-06 11:45:00,39.04,39.06,39.0,39.02,21800.0,27.7923,27.8065,27.7638,27.778,21800.0
2008-03-06 11:50:00,39.02,39.02,38.91,38.99,51200.0,27.778,27.778,27.6997,27.7567,51200.0
2008-03-06 11:55:00,38.99,39.19,38.99,39.16,52500.0,27.7567,27.8991,27.7567,27.8777,52500.0
2008-03-06 12:00:00,39.2,39.25,39.04,39.09,40100.0,27.9062,27.9418,27.7923,27.8279,40100.0
2008-03-06 12:05:00,39.1,39.17,39.08,39.1,35800.0,27.835,27.8848,27.8208,27.835,35800.0
2008-03-06 12:10:00,39.08,39.1,39.01,39.06,36800.0,27.8208,27.835,27.7709,27.8065,36800.0
2008-03-06 12:15:00,39.05,39.15,39.04,39.1,47500.0,27.7994,27.8706,27.7923,27.835,47500.0
2008-03-06 12:20:00,39.12,39.14,39.08,39.11,39100.0,27.8492,27.8635,27.8208,27.8421,39100.0
2008-03-06 12:25:00,39.1,39.12,39.06,39.06,31600.0,27.835,27.8492,27.8065,27.8065,31600.0
2008-03-06 12:30:00,39.07,39.07,38.95,38.97,35800.0,27.8136,27.8136,27.7282,27.7425,35800.0
2008-03-06 12:35:00,38.97,39.01,38.94,38.94,22400.0,27.7425,27.7709,27.7211,27.7211,22400.0
2008-03-06 12:40:00,38.95,39.04,38.95,39.02,32900.0,27.7282,27.7923,27.7282,27.778,32900.0
2008-03-06 12:45:00,39.02,39.04,38.98,38.99,65100.0,27.778,27.7923,27.7496,27.7567,65100.0
2008-03-06 12:50:00,38.99,38.99,38.85,38.85,56000.0,27.7567,27.7567,27.657,27.657,56000.0
2008-03-06 12:55:00,38.84,38.93,38.77,38.83,276100.0,27.6499,27.714,27.6001,27.6428,276100.0
2008-03-06 13:00:00,38.83,38.88,38.8,38.83,39800.0,27.6428,27.6784,27.6214,27.6428,39800.0
2008-03-06 13:05:00,38.82,38.99,38.81,38.96,24900.0,27.6357,27.7567,27.6285,27.7353,24900.0
2008-03-06 13:10:00,38.97,38.97,38.9,38.91,34800.0,27.7425,27.7425,27.6926,27.6997,34800.0
2008-03-06 13:15:00,38.91,38.98,38.9,38.91,51000.0,27.6997,27.7496,27.6926,27.6997,51000.0
2008-03-06 13:20:00,38.91,38.93,38.84,38.87,32300.0,27.6997,27.714,27.6499,27.6713,32300.0
2008-03-06 13:25:00,38.86,38.92,38.85,38.91,18700.0,27.6641,27.7069,27.657,27.6997,18700.0
2008-03-06 13:30:00,38.9,38.96,38.82,38.91,25100.0,27.6926,27.7353,27.6357,27.6997,25100.0
2008-03-06 13:35:00,38.9,38.96,38.83,38.96,26900.0,27.6926,27.7353,27.6428,27.7353,26900.0
2008-03-06 13:40:00,38.97,39.04,38.97,38.98,33700.0,27.7425,27.7923,27.7425,27.7496,33700.0
2008-03-06 13:45:00,38.99,39.04,38.93,39.02,24700.0,27.7567,27.7923,27.714,27.778,24700.0
2008-03-06 13:50:00,39.01,39.03,38.92,38.95,35100.0,27.7709,27.7852,27.7069,27.7282,35100.0
2008-03-06 13:55:00,38.93,38.97,38.91,38.95,15600.0,27.714,27.7425,27.6997,27.7282,15600.0
2008-03-06 14:00:00,38.94,39.0,38.94,38.95,25200.0,27.7211,27.7638,27.7211,27.7282,25200.0
2008-03-06 14:05:00,38.97,39.02,38.95,39.0,31000.0,27.7425,27.778,27.7282,27.7638,31000.0
2008-03-06 14:10:00,38.99,39.01,38.88,38.88,26200.0,27.7567,27.7709,27.6784,27.6784,26200.0
2008-03-06 14:15:00,38.89,38.93,38.84,38.9,23200.0,27.6855,27.714,27.6499,27.6926,23200.0
2008-03-06 14:20:00,38.89,38.91,38.84,38.84,17200.0,27.6855,27.6997,27.6499,27.6499,17200.0
2008-03-06 14:25:00,38.84,38.85,38.79,38.8,24800.0,27.6499,27.657,27.6143,27.6214,24800.0
2008-03-06 14:30:00,38.81,38.82,38.75,38.75,19800.0,27.6285,27.6357,27.5858,27.5858,19800.0
2008-03-06 14:35:00,38.75,38.87,38.74,38.78,41000.0,27.5858,27.6713,27.5787,27.6072,41000.0
2008-03-06 14:40:00,38.78,38.86,38.76,38.81,36400.0,27.6072,27.6641,27.593,27.6285,36400.0
2008-03-06 14:45:00,38.83,38.94,38.8,38.9,32700.0,27.6428,27.7211,27.6214,27.6926,32700.0
2008-03-06 14:50:00,38.92,38.92,38.78,38.83,36700.0,27.7069,27.7069,27.6072,27.6428,36700.0
2008-03-06 14:55:00,38.82,38.83,38.76,38.81,41100.0,27.6357,27.6428,27.593,27.6285,41100.0
2008-03-06 15:00:00,38.81,38.82,38.69,38.69,59000.0,27.6285,27.6357,27.5431,27.5431,59000.0
2008-03-06 15:05:00,38.68,38.73,38.64,38.65,88200.0,27.536,27.5716,27.5075,27.5146,88200.0
2008-03-06 15:10:00,38.64,38.67,38.53,38.55,62700.0,27.5075,27.5289,27.4292,27.4435,62700.0
2008-03-06 15:15:00,38.53,38.68,38.53,38.67,83800.0,27.4292,27.536,27.4292,27.5289,83800.0
2008-03-06 15:20:00,38.67,38.74,38.62,38.7,65000.0,27.5289,27.5787,27.4933,27.5502,65000.0
2008-03-06 15:25:00,38.7,38.81,38.7,38.77,72100.0,27.5502,27.6285,27.5502,27.6001,72100.0
2008-03-06 15:30:00,38.76,38.77,38.6,38.66,126700.0,27.593,27.6001,27.4791,27.5218,126700.0
2008-03-06 15:35:00,38.67,38.67,38.55,38.56,55900.0,27.5289,27.5289,27.4435,27.4506,55900.0
2008-03-06 15:40:00,38.57,38.73,38.55,38.72,82900.0,27.4577,27.5716,27.4435,27.5645,82900.0
2008-03-06 15:45:00,38.72,38.74,38.65,38.71,141900.0,27.5645,27.5787,27.5146,27.5574,141900.0
2008-03-06 15:50:00,38.71,38.72,38.59,38.67,123800.0,27.5574,27.5645,27.4719,27.5289,123800.0
2008-03-06 15:55:00,38.69,38.69,38.52,38.56,142700.0,27.5431,27.5431,27.4221,27.4506,142700.0
2008-03-07 09:30:00,38.9,38.99,38.55,38.66,103900.0,27.6926,27.7567,27.4435,27.5218,103900.0
2008-03-07 09:35:00,38.65,38.76,38.65,38.69,47700.0,27.5146,27.593,27.5146,27.5431,47700.0
2008-03-07 09:40:00,38.69,38.72,38.55,38.67,182600.0,27.5431,27.5645,27.4435,27.5289,182600.0
2008-03-07 09:45:00,38.69,38.78,38.61,38.76,67500.0,27.5431,27.6072,27.4862,27.593,67500.0
2008-03-07 09:50:00,38.77,38.79,38.66,38.73,63300.0,27.6001,27.6143,27.5218,27.5716,63300.0
2008-03-07 09:55:00,38.74,39.02,38.73,38.94,95100.0,27.5787,27.778,27.5716,27.7211,95100.0
2008-03-07 10:00:00,38.93,38.99,38.82,38.82,81900.0,27.714,27.7567,27.6357,27.6357,81900.0
2008-03-07 10:05:00,38.82,38.85,38.64,38.67,49700.0,27.6357,27.657,27.5075,27.5289,49700.0
2008-03-07 10:10:00,38.67,38.84,38.67,38.8,53700.0,27.5289,27.6499,27.5289,27.6214,53700.0
2008-03-07 10:15:00,38.81,38.93,38.81,38.87,40900.0,27.6285,27.714,27.6285,27.6713,40900.0
2008-03-07 10:20:00,38.86,39.08,38.86,38.98,47100.0,27.6641,27.8208,27.6641,27.7496,47100.0
2008-03-07 10:25:00,39.0,39.0,38.8,38.88,26300.0,27.7638,27.7638,27.6214,27.6784,26300.0
2008-03-07 10:30:00,38.87,39.06,38.87,39.05,31600.0,27.6713,27.8065,27.6713,27.7994,31600.0
2008-03-07 10:35:00,39.04,39.14,38.98,39.14,29900.0,27.7923,27.8635,27.7496,27.8635,29900.0
2008-03-07 10:40:00,39.12,39.25,39.12,39.21,48000.0,27.8492,27.9418,27.8492,27.9133,48000.0
2008-03-07 10:45:00,39.22,39.22,39.08,39.15,29200.0,27.9204,27.9204,27.8208,27.8706,29200.0
2008-03-07 10:50:00,39.15,39.16,39.07,39.07,39700.0,27.8706,27.8777,27.8136,27.8136,39700.0
2008-03-07 10:55:00,39.07,39.09,39.01,39.05,22900.0,27.8136,27.8279,27.7709,27.7994,22900.0
2008-03-07 11:00:00,39.05,39.05,38.95,38.95,20300.0,27.7994,27.7994,27.7282,27.7282,20300.0
2008-03-07 11:05:00,38.96,39.07,38.96,38.98,29400.0,27.7353,27.8136,27.7353,27.7496,29400.0
2008-03-07 11:10:00,38.98,39.03,38.9,38.9,40900.0,27.7496,27.7852,27.6926,27.6926,40900.0
2008-03-07 11:15:00,38.91,38.97,38.9,38.95,29500.0,27.6997,27.7425,27.6926,27.7282,29500.0
2008-03-07 11:20:00,38.95,39.03,38.93,39.02,41400.0,27.7282,27.7852,27.714,27.778,41400.0
2008-03-07 11:25:00,39.03,39.05,38.87,38.87,43600.0,27.7852,27.7994,27.6713,27.6713,43600.0
2008-03-07 11:30:00,38.88,39.01,38.88,38.97,40600.0,27.6784,27.7709,27.6784,27.7425,40600.0
2008-03-07 11:35:00,38.96,39.03,38.95,39.02,29500.0,27.7353,27.7852,27.7282,27.778,29500.0
2008-03-07 11:40:00,39.03,39.06,38.79,38.8,31900.0,27.7852,27.8065,27.6143,27.6214,31900.0
2008-03-07 11:45:00,38.78,38.84,38.74,38.78,23300.0,27.6072,27.6499,27.5787,27.6072,23300.0
2008-03-07 11:50:00,38.79,38.83,38.74,38.82,28300.0,27.6143,27.6428,27.5787,27.6357,28300.0
2008-03-07 11:55:00,38.83,38.93,38.8,38.92,22500.0,27.6428,27.714,27.6214,27.7069,22500.0
2008-03-07 12:00:00,38.91,38.96,38.87,38.89,24200.0,27.6997,27.7353,27.6713,27.6855,24200.0
2008-03-07 12:05:00,38.89,38.9,38.8,38.84,32100.0,27.6855,27.6926,27.6214,27.6499,32100.0
2008-03-07 12:10:00,38.85,38.89,38.74,38.75,15500.0,27.657,27.6855,27.5787,27.5858,15500.0
2008-03-07 12:15:00,38.74,38.76,38.68,38.73,28900.0,27.5787,27.593,27.536,27.5716,28900.0
2008-03-07 12:20:00,38.72,38.74,38.68,38.73,14200.0,27.5645,27.5787,27.536,27.5716,14200.0
2008-03-07 12:25:00,38.73,38.75,38.68,38.68,14700.0,27.5716,27.5858,27.536,27.536,14700.0
2008-03-07 12:30:00,38.69,38.71,38.62,38.64,11300.0,27.5431,27.5574,27.4933,27.5075,11300.0
2008-03-07 12:35:00,38.65,38.65,38.59,38.61,30800.0,27.5146,27.5146,27.4719,27.4862,30800.0
2008-03-07 12:40:00,38.61,38.73,38.6,38.67,26100.0,27.4862,27.5716,27.4791,27.5289,26100.0
2008-03-07 12:45:00,38.67,38.76,38.65,38.76,18300.0,27.5289,27.593,27.5146,27.593,18300.0
2008-03-07 12:50:00,38.76,38.81,38.7,38.7,27100.0,27.593,27.6285,27.5502,27.5502,27100.0
2008-03-07 12:55:00,38.71,38.72,38.66,38.72,12400.0,27.5574,27.5645,27.5218,27.5645,12400.0
2008-03-07 13:00:00,38.7,38.7,38.65,38.67,11700.0,27.5502,27.5502,27.5146,27.5289,11700.0
2008-03-07 13:05:00,38.68,38.7,38.67,38.67,17600.0,27.536,27.5502,27.5289,27.5289,17600.0
2008-03-07 13:10:00,38.67,38.67,38.56,38.57,23200.0,27.5289,27.5289,27.4506,27.4577,23200.0
2008-03-07 13:15:00,38.57,38.58,38.51,38.54,15900.0,27.4577,27.4648,27.415,27.4363,15900.0
2008-03-07 13:20:00,38.55,38.59,38.55,38.56,15000.0,27.4435,27.4719,27.4435,27.4506,15000.0
2008-03-07 13:25:00,38.56,38.64,38.56,38.63,15100.0,27.4506,27.5075,27.4506,27.5004,15100.0
2008-03-07 13:30:00,38.64,38.64,38.55,38.57,14000.0,27.5075,27.5075,27.4435,27.4577,14000.0
2008-03-07 13:35:00,38.58,38.6,38.54,38.56,18200.0,27.4648,27.4791,27.4363,27.4506,18200.0
2008-03-07 13:40:00,38.55,38.55,38.49,38.49,29900.0,27.4435,27.4435,27.4007,27.4007,29900.0
2008-03-07 13:45:00,38.51,38.57,38.47,38.55,25800.0,27.415,27.4577,27.3865,27.4435,25800.0
2008-03-07 13:50:00,38.54,38.54,38.38,38.44,39000.0,27.4363,27.4363,27.3224,27.3651,39000.0
2008-03-07 13:55:00,38.45,38.46,38.37,38.42,18600.0,27.3723,27.3794,27.3153,27.3509,18600.0
2008-03-07 14:00:00,38.42,38.44,38.32,38.38,26300.0,27.3509,27.3651,27.2797,27.3224,26300.0
2008-03-07 14:05:00,38.36,38.53,38.33,38.53,29300.0,27.3082,27.4292,27.2868,27.4292,29300.0
2008-03-07 14:10:00,38.54,38.57,38.46,38.49,41400.0,27.4363,27.4577,27.3794,27.4007,41400.0
2008-03-07 14:15:00,38.5,38.53,38.45,38.45,43300.0,27.4079,27.4292,27.3723,27.3723,43300.0
2008-03-07 14:20:00,38.45,38.52,38.34,38.4,216000.0,27.3723,27.4221,27.294,27.3367,216000.0
2008-03-07 14:25:00,38.4,38.49,38.36,38.49,116800.0,27.3367,27.4007,27.3082,27.4007,116800.0
2008-03-07 14:30:00,38.48,38.48,38.39,38.39,40200.0,27.3936,27.3936,27.3296,27.3296,40200.0
2008-03-07 14:35:00,38.39,38.4,38.32,38.33,42100.0,27.3296,27.3367,27.2797,27.2868,42100.0
2008-03-07 14:40:00,38.33,38.35,38.22,38.35,75100.0,27.2868,27.3011,27.2085,27.3011,75100.0
2008-03-07 14:45:00,38.32,38.41,38.32,38.38,74700.0,27.2797,27.3438,27.2797,27.3224,74700.0
2008-03-07 14:50:00,38.37,38.41,38.3,38.31,77100.0,27.3153,27.3438,27.2655,27.2726,77100.0
2008-03-07 14:55:00,38.31,38.4,38.28,38.38,90100.0,27.2726,27.3367,27.2512,27.3224,90100.0
2008-03-07 15:00:00,38.38,38.52,38.35,38.36,97700.0,27.3224,27.4221,27.3011,27.3082,97700.0
2008-03-07 15:05:00,38.35,38.44,38.34,38.43,56100.0,27.3011,27.3651,27.294,27.358,56100.0
2008-03-07 15:10:00,38.43,38.52,38.38,38.45,149600.0,27.358,27.4221,27.3224,27.3723,149600.0
2008-03-07 15:15:00,38.45,38.62,38.36,38.58,163400.0,27.3723,27.4933,27.3082,27.4648,163400.0
2008-03-07 15:20:00,38.58,38.68,38.51,38.59,99900.0,27.4648,27.536,27.415,27.4719,99900.0
2008-03-07 15:25:00,38.59,38.62,38.41,38.44,105800.0,27.4719,27.4933,27.3438,27.3651,105800.0
2008-03-07 15:30:00,38.43,38.48,38.26,38.26,86300.0,27.358,27.3936,27.237,27.237,86300.0
2008-03-07 15:35:00,38.25,38.52,38.25,38.48,114400.0,27.2299,27.4221,27.2299,27.3936,114400.0
2008-03-07 15:40:00,38.47,38.54,38.44,38.5,119500.0,27.3865,27.4363,27.3651,27.4079,119500.0
2008-03-07 15:45:00,38.5,38.51,38.25,38.25,111600.0,27.4079,27.415,27.2299,27.2299,111600.0
2008-03-07 15:50:00,38.26,38.36,38.25,38.29,170000.0,27.237,27.3082,27.2299,27.2584,170000.0
2008-03-07 15:55:00,38.29,38.4,38.29,38.35,100400.0,27.2584,27.3367,27.2584,27.3011,100400.0
2008-03-10 09:30:00,38.61,38.73,38.45,38.47,74300.0,27.4862,27.5716,27.3723,27.3865,74300.0
2008-03-10 09:35:00,38.49,38.58,38.39,38.55,55400.0,27.4007,27.4648,27.3296,27.4435,55400.0
2008-03-10 09:40:00,38.55,38.65,38.52,38.62,46900.0,27.4435,27.5146,27.4221,27.4933,46900.0
2008-03-10 09:45:00,38.63,38.68,38.58,38.62,50300.0,27.5004,27.536,27.4648,27.4933,50300.0
2008-03-10 09:50:00,38.63,38.64,38.54,38.57,62300.0,27.5004,27.5075,27.4363,27.4577,62300.0
2008-03-10 09:55:00,38.58,38.64,38.54,38.64,35700.0,27.4648,27.5075,27.4363,27.5075,35700.0
2008-03-10 10:00:00,38.66,38.76,38.56,38.56,67500.0,27.5218,27.593,27.4506,27.4506,67500.0
2008-03-10 10:05:00,38.54,38.54,38.41,38.49,61400.0,27.4363,27.4363,27.3438,27.4007,61400.0
2008-03-10 10:10:00,38.49,38.51,38.4,38.44,65300.0,27.4007,27.415,27.3367,27.3651,65300.0
2008-03-10 10:15:00,38.45,38.49,38.21,38.26,41400.0,27.3723,27.4007,27.2014,27.237,41400.0
2008-03-10 10:20:00,38.26,38.33,38.25,38.32,23300.0,27.237,27.2868,27.2299,27.2797,23300.0
2008-03-10 10:25:00,38.31,38.44,38.3,38.34,42100.0,27.2726,27.3651,27.2655,27.294,42100.0
2008-03-10 10:30:00,38.33,38.43,38.33,38.37,62100.0,27.2868,27.358,27.2868,27.3153,62100.0
2008-03-10 10:35:00,38.36,38.36,38.17,38.24,61700.0,27.3082,27.3082,27.1729,27.2228,61700.0
2008-03-10 10:40:00,38.23,38.28,38.2,38.2,45700.0,27.2157,27.2512,27.1943,27.1943,45700.0
2008-03-10 10:45:00,38.2,38.42,38.2,38.35,32400.0,27.1943,27.3509,27.1943,27.3011,32400.0
2008-03-10 10:50:00,38.32,38.35,38.18,38.24,47500.0,27.2797,27.3011,27.1801,27.2228,47500.0
2008-03-10 10:55:00,38.24,38.27,38.15,38.18,46200.0,27.2228,27.2441,27.1587,27.1801,46200.0
2008-03-10 11:00:00,38.18,38.39,38.17,38.32,46200.0,27.1801,27.3296,27.1729,27.2797,46200.0
2008-03-10 11:05:00,38.32,38.32,38.12,38.17,34200.0,27.2797,27.2797,27.1373,27.1729,34200.0
2008-03-10 11:10:00,38.15,38.17,38.11,38.15,31800.0,27.1587,27.1729,27.1302,27.1587,31800.0
2008-03-10 11:15:00,38.14,38.21,38.12,38.21,31200.0,27.1516,27.2014,27.1373,27.2014,31200.0
2008-03-10 11:20:00,38.21,38.21,38.12,38.18,53000.0,27.2014,27.2014,27.1373,27.1801,53000.0
2008-03-10 11:25:00,38.17,38.18,38.0,38.02,30100.0,27.1729,27.1801,27.0519,27.0662,30100.0
2008-03-10 11:30:00,38.02,38.08,38.01,38.05,32000.0,27.0662,27.1089,27.059,27.0875,32000.0
2008-03-10 11:35:00,38.04,38.09,38.01,38.01,22800.0,27.0804,27.116,27.059,27.059,22800.0
2008-03-10 11:40:00,38.01,38.02,37.91,37.93,70600.0,27.059,27.0662,26.9878,27.0021,70600.0
2008-03-10 11:45:00,37.94,38.01,37.87,37.93,95400.0,27.0092,27.059,26.9594,27.0021,95400.0
2008-03-10 11:50:00,37.92,38.03,37.88,37.96,51600.0,26.995,27.0733,26.9665,27.0234,51600.0
2008-03-10 11:55:00,37.96,38.03,37.94,38.02,29100.0,27.0234,27.0733,27.0092,27.0662,29100.0
2008-03-10 12:00:00,38.02,38.02,37.81,37.82,64700.0,27.0662,27.0662,26.9167,26.9238,64700.0
2008-03-10 12:05:00,37.83,37.86,37.75,37.82,82100.0,26.9309,26.9523,26.8739,26.9238,82100.0
2008-03-10 12:10:00,37.83,37.88,37.78,37.87,135500.0,26.9309,26.9665,26.8953,26.9594,135500.0
2008-03-10 12:15:00,37.87,37.94,37.8,37.93,73100.0,26.9594,27.0092,26.9095,27.0021,73100.0
2008-03-10 12:20:00,37.92,37.94,37.8,37.86,194900.0,26.995,27.0092,26.9095,26.9523,194900.0
2008-03-10 12:25:00,37.86,37.91,37.8,37.89,50100.0,26.9523,26.9878,26.9095,26.9736,50100.0
2008-03-10 12:30:00,37.88,37.99,37.82,37.96,35200.0,26.9665,27.0448,26.9238,27.0234,35200.0
2008-03-10 12:35:00,37.96,38.07,37.92,38.06,30500.0,27.0234,27.1017,26.995,27.0946,30500.0
2008-03-10 12:40:00,38.07,38.09,38.03,38.04,26800.0,27.1017,27.116,27.0733,27.0804,26800.0
2008-03-10 12:45:00,38.05,38.13,38.01,38.08,30300.0,27.0875,27.1445,27.059,27.1089,30300.0
2008-03-10 12:50:00,38.07,38.23,38.04,38.23,43000.0,27.1017,27.2157,27.0804,27.2157,43000.0
2008-03-10 12:55:00,38.22,38.28,38.16,38.17,23100.0,27.2085,27.2512,27.1658,27.1729,23100.0
2008-03-10 13:00:00,38.18,38.21,38.13,38.14,11200.0,27.1801,27.2014,27.1445,27.1516,11200.0
2008-03-10 13:05:00,38.15,38.15,38.06,38.11,46100.0,27.1587,27.1587,27.0946,27.1302,46100.0
2008-03-10 13:10:00,38.11,38.16,38.08,38.16,21600.0,27.1302,27.1658,27.1089,27.1658,21600.0
2008-03-10 13:15:00,38.16,38.17,38.07,38.09,20700.0,27.1658,27.1729,27.1017,27.116,20700.0
2008-03-10 13:20:00,38.07,38.07,38.02,38.04,14900.0,27.1017,27.1017,27.0662,27.0804,14900.0
2008-03-10 13:25:00,38.04,38.04,37.99,38.02,20300.0,27.0804,27.0804,27.0448,27.0662,20300.0
2008-03-10 13:30:00,38.01,38.12,37.94,38.03,46300.0,27.059,27.1373,27.0092,27.0733,46300.0
2008-03-10 13:35:00,38.01,38.07,37.89,37.94,52500.0,27.059,27.1017,26.9736,27.0092,52500.0
2008-03-10 13:40:00,37.93,37.97,37.91,37.95,28300.0,27.0021,27.0306,26.9878,27.0163,28300.0
2008-03-10 13:45:00,37.95,37.95,37.87,37.91,26100.0,27.0163,27.0163,26.9594,26.9878,26100.0
2008-03-10 13:50:00,37.91,37.95,37.84,37.84,36500.0,26.9878,27.0163,26.938,26.938,36500.0
2008-03-10 13:55:00,37.84,37.85,37.78,37.78,41400.0,26.938,26.9451,26.8953,26.8953,41400.0
2008-03-10 14:00:00,37.78,37.83,37.76,37.78,54400.0,26.8953,26.9309,26.8811,26.8953,54400.0
2008-03-10 14:05:00,37.79,37.84,37.75,37.75,31000.0,26.9024,26.938,26.8739,26.8739,31000.0
2008-03-10 14:10:00,37.76,37.86,37.74,37.85,35200.0,26.8811,26.9523,26.8668,26.9451,35200.0
2008-03-10 14:15:00,37.86,37.89,37.74,37.76,56100.0,26.9523,26.9736,26.8668,26.8811,56100.0
2008-03-10 14:20:00,37.78,37.78,37.55,37.59,65900.0,26.8953,26.8953,26.7316,26.76,65900.0
2008-03-10 14:25:00,37.59,37.7,37.56,37.68,60200.0,26.76,26.8383,26.7387,26.8241,60200.0
2008-03-10 14:30:00,37.69,37.77,37.66,37.77,22600.0,26.8312,26.8882,26.8099,26.8882,22600.0
2008-03-10 14:35:00,37.77,37.89,37.72,37.85,32200.0,26.8882,26.9736,26.8526,26.9451,32200.0
2008-03-10 14:40:00,37.84,37.89,37.8,37.81,33600.0,26.938,26.9736,26.9095,26.9167,33600.0
2008-03-10 14:45:00,37.8,37.82,37.76,37.79,15500.0,26.9095,26.9238,26.8811,26.9024,15500.0
2008-03-10 14:50:00,37.8,37.83,37.66,37.66,35000.0,26.9095,26.9309,26.8099,26.8099,35000.0
2008-03-10 14:55:00,37.66,37.68,37.62,37.66,24400.0,26.8099,26.8241,26.7814,26.8099,24400.0
2008-03-10 15:00:00,37.65,37.73,37.63,37.68,30000.0,26.8028,26.8597,26.7885,26.8241,30000.0
2008-03-10 15:05:00,37.67,37.73,37.62,37.73,27200.0,26.817,26.8597,26.7814,26.8597,27200.0
2008-03-10 15:10:00,37.72,37.75,37.62,37.7,40900.0,26.8526,26.8739,26.7814,26.8383,40900.0
2008-03-10 15:15:00,37.69,37.69,37.58,37.65,27500.0,26.8312,26.8312,26.7529,26.8028,27500.0
2008-03-10 15:20:00,37.65,37.76,37.61,37.69,50000.0,26.8028,26.8811,26.7743,26.8312,50000.0
2008-03-10 15:25:00,37.68,37.75,37.64,37.7,46200.0,26.8241,26.8739,26.7956,26.8383,46200.0
2008-03-10 15:30:00,37.71,37.79,37.63,37.78,62100.0,26.8455,26.9024,26.7885,26.8953,62100.0
2008-03-10 15:35:00,37.77,37.78,37.6,37.6,45600.0,26.8882,26.8953,26.7672,26.7672,45600.0
2008-03-10 15:40:00,37.6,37.63,37.53,37.62,77200.0,26.7672,26.7885,26.7173,26.7814,77200.0
2008-03-10 15:45:00,37.62,37.68,37.59,37.68,93600.0,26.7814,26.8241,26.76,26.8241,93600.0
2008-03-10 15:50:00,37.68,37.69,37.66,37.67,134600.0,26.8241,26.8312,26.8099,26.817,134600.0
2008-03-10 15:55:00,37.68,37.84,37.56,37.81,388200.0,26.8241,26.938,26.7387,26.9167,388200.0
2008-03-11 09:30:00,38.74,38.94,38.74,38.86,110100.0,27.5787,27.7211,27.5787,27.6641,110100.0
2008-03-11 09:35:00,38.85,38.85,38.55,38.55,80700.0,27.657,27.657,27.4435,27.4435,80700.0
2008-03-11 09:40:00,38.57,38.73,38.55,38.7,81100.0,27.4577,27.5716,27.4435,27.5502,81100.0
2008-03-11 09:45:00,38.71,38.75,38.62,38.65,61100.0,27.5574,27.5858,27.4933,27.5146,61100.0
2008-03-11 09:50:00,38.66,38.7,38.64,38.67,59800.0,27.5218,27.5502,27.5075,27.5289,59800.0
2008-03-11 09:55:00,38.67,38.68,38.53,38.55,52500.0,27.5289,27.536,27.4292,27.4435,52500.0
2008-03-11 10:00:00,38.54,38.54,38.44,38.44,43100.0,27.4363,27.4363,27.3651,27.3651,43100.0
2008-03-11 10:05:00,38.44,38.45,38.4,38.41,32900.0,27.3651,27.3723,27.3367,27.3438,32900.0
2008-03-11 10:10:00,38.4,38.5,38.39,38.48,62200.0,27.3367,27.4079,27.3296,27.3936,62200.0
2008-03-11 10:15:00,38.49,38.59,38.4,38.4,104400.0,27.4007,27.4719,27.3367,27.3367,104400.0
2008-03-11 10:20:00,38.4,38.49,38.4,38.46,47800.0,27.3367,27.4007,27.3367,27.3794,47800.0
2008-03-11 10:25:00,38.47,38.61,38.47,38.6,43700.0,27.3865,27.4862,27.3865,27.4791,43700.0
2008-03-11 10:30:00,38.6,38.64,38.55,38.56,27300.0,27.4791,27.5075,27.4435,27.4506,27300.0
2008-03-11 10:35:00,38.56,38.56,38.4,38.41,32400.0,27.4506,27.4506,27.3367,27.3438,32400.0
2008-03-11 10:40:00,38.41,38.51,38.4,38.46,34800.0,27.3438,27.415,27.3367,27.3794,34800.0
2008-03-11 10:45:00,38.46,38.53,38.45,38.5,42200.0,27.3794,27.4292,27.3723,27.4079,42200.0
2008-03-11 10:50:00,38.5,38.54,38.46,38.46,46100.0,27.4079,27.4363,27.3794,27.3794,46100.0
2008-03-11 10:55:00,38.46,38.63,38.45,38.59,33500.0,27.3794,27.5004,27.3723,27.4719,33500.0
2008-03-11 11:00:00,38.6,38.63,38.5,38.5,66800.0,27.4791,27.5004,27.4079,27.4079,66800.0
2008-03-11 11:05:00,38.49,38.56,38.48,38.51,57200.0,27.4007,27.4506,27.3936,27.415,57200.0
2008-03-11 11:10:00,38.5,38.54,38.42,38.42,36300.0,27.4079,27.4363,27.3509,27.3509,36300.0
2008-03-11 11:15:00,38.42,38.46,38.4,38.46,24500.0,27.3509,27.3794,27.3367,27.3794,24500.0
2008-03-11 11:20:00,38.47,38.55,38.43,38.53,50500.0,27.3865,27.4435,27.358,27.4292,50500.0
2008-03-11 11:25:00,38.53,38.62,38.52,38.59,29100.0,27.4292,27.4933,27.4221,27.4719,29100.0
2008-03-11 11:30:00,38.59,38.65,38.57,38.63,35000.0,27.4719,27.5146,27.4577,27.5004,35000.0
2008-03-11 11:35:00,38.63,38.64,38.51,38.54,33800.0,27.5004,27.5075,27.415,27.4363,33800.0
2008-03-11 11:40:00,38.55,38.56,38.45,38.5,42800.0,27.4435,27.4506,27.3723,27.4079,42800.0
2008-03-11 11:45:00,38.49,38.49,38.39,38.4,81400.0,27.4007,27.4007,27.3296,27.3367,81400.0
2008-03-11 11:50:00,38.4,38.42,38.35,38.42,58700.0,27.3367,27.3509,27.3011,27.3509,58700.0
2008-03-11 11:55:00,38.41,38.43,38.17,38.28,61000.0,27.3438,27.358,27.1729,27.2512,61000.0
2008-03-11 12:00:00,38.29,38.36,38.29,38.34,28600.0,27.2584,27.3082,27.2584,27.294,28600.0
2008-03-11 12:05:00,38.35,38.49,38.31,38.48,34200.0,27.3011,27.4007,27.2726,27.3936,34200.0
2008-03-11 12:10:00,38.48,38.57,38.46,38.57,45900.0,27.3936,27.4577,27.3794,27.4577,45900.0
2008-03-11 12:15:00,38.56,38.56,38.44,38.46,36200.0,27.4506,27.4506,27.3651,27.3794,36200.0
2008-03-11 12:20:00,38.46,38.56,38.46,38.48,33100.0,27.3794,27.4506,27.3794,27.3936,33100.0
2008-03-11 12:25:00,38.47,38.47,38.38,38.45,30200.0,27.3865,27.3865,27.3224,27.3723,30200.0
2008-03-11 12:30:00,38.45,38.47,38.39,38.4,33500.0,27.3723,27.3865,27.3296,27.3367,33500.0
2008-03-11 12:35:00,38.4,38.41,38.35,38.35,21400.0,27.3367,27.3438,27.3011,27.3011,21400.0
2008-03-11 12:40:00,38.36,38.36,38.33,38.35,13900.0,27.3082,27.3082,27.2868,27.3011,13900.0
2008-03-11 12:45:00,38.34,38.35,38.22,38.24,29700.0,27.294,27.3011,27.2085,27.2228,29700.0
2008-03-11 12:50:00,38.25,38.39,38.24,38.37,28000.0,27.2299,27.3296,27.2228,27.3153,28000.0
2008-03-11 12:55:00,38.37,38.69,38.37,38.58,66600.0,27.3153,27.5431,27.3153,27.4648,66600.0
2008-03-11 13:00:00,38.57,38.61,38.46,38.51,48800.0,27.4577,27.4862,27.3794,27.415,48800.0
2008-03-11 13:05:00,38.5,38.5,38.42,38.46,19700.0,27.4079,27.4079,27.3509,27.3794,19700.0
2008-03-11 13:10:00,38.46,38.61,38.45,38.53,55900.0,27.3794,27.4862,27.3723,27.4292,55900.0
2008-03-11 13:15:00,38.54,38.58,38.48,38.56,46300.0,27.4363,27.4648,27.3936,27.4506,46300.0
2008-03-11 13:20:00,38.55,38.69,38.49,38.66,33200.0,27.4435,27.5431,27.4007,27.5218,33200.0
2008-03-11 13:25:00,38.67,38.74,38.62,38.68,39300.0,27.5289,27.5787,27.4933,27.536,39300.0
2008-03-11 13:30:00,38.69,38.71,38.61,38.61,35300.0,27.5431,27.5574,27.4862,27.4862,35300.0
2008-03-11 13:35:00,38.61,38.63,38.58,38.6,21000.0,27.4862,27.5004,27.4648,27.4791,21000.0
2008-03-11 13:40:00,38.61,38.65,38.6,38.64,52700.0,27.4862,27.5146,27.4791,27.5075,52700.0
2008-03-11 13:45:00,38.63,38.63,38.57,38.57,32600.0,27.5004,27.5004,27.4577,27.4577,32600.0
2008-03-11 13:50:00,38.57,38.62,38.52,38.62,41900.0,27.4577,27.4933,27.4221,27.4933,41900.0
2008-03-11 13:55:00,38.61,38.81,38.61,38.71,57400.0,27.4862,27.6285,27.4862,27.5574,57400.0
2008-03-11 14:00:00,38.7,38.83,38.7,38.79,36400.0,27.5502,27.6428,27.5502,27.6143,36400.0
2008-03-11 14:05:00,38.79,38.87,38.72,38.85,39100.0,27.6143,27.6713,27.5645,27.657,39100.0
2008-03-11 14:10:00,38.85,38.87,38.8,38.82,31000.0,27.657,27.6713,27.6214,27.6357,31000.0
2008-03-11 14:15:00,38.81,38.91,38.81,38.89,40900.0,27.6285,27.6997,27.6285,27.6855,40900.0
2008-03-11 14:20:00,38.88,38.9,38.77,38.8,32000.0,27.6784,27.6926,27.6001,27.6214,32000.0
2008-03-11 14:25:00,38.79,38.82,38.78,38.8,18800.0,27.6143,27.6357,27.6072,27.6214,18800.0
2008-03-11 14:30:00,38.79,38.91,38.78,38.91,39400.0,27.6143,27.6997,27.6072,27.6997,39400.0
2008-03-11 14:35:00,38.91,39.0,38.91,38.99,46600.0,27.6997,27.7638,27.6997,27.7567,46600.0
2008-03-11 14:40:00,38.98,38.99,38.89,38.96,42800.0,27.7496,27.7567,27.6855,27.7353,42800.0
2008-03-11 14:45:00,38.96,39.12,38.96,39.12,44100.0,27.7353,27.8492,27.7353,27.8492,44100.0
2008-03-11 14:50:00,39.11,39.17,39.04,39.12,101100.0,27.8421,27.8848,27.7923,27.8492,101100.0
2008-03-11 14:55:00,39.12,39.13,39.0,39.02,78000.0,27.8492,27.8564,27.7638,27.778,78000.0
2008-03-11 15:00:00,39.03,39.07,38.91,38.93,71100.0,27.7852,27.8136,27.6997,27.714,71100.0
2008-03-11 15:05:00,38.94,39.0,38.93,38.99,64200.0,27.7211,27.7638,27.714,27.7567,64200.0
2008-03-11 15:10:00,39.0,39.05,38.96,39.0,36600.0,27.7638,27.7994,27.7353,27.7638,36600.0
2008-03-11 15:15:00,38.99,39.09,38.99,39.06,83600.0,27.7567,27.8279,27.7567,27.8065,83600.0
2008-03-11 15:20:00,39.06,39.1,39.03,39.06,105500.0,27.8065,27.835,27.7852,27.8065,105500.0
2008-03-11 15:25:00,39.07,39.07,39.03,39.05,87000.0,27.8136,27.8136,27.7852,27.7994,87000.0
2008-03-11 15:30:00,39.05,39.06,38.92,38.95,81700.0,27.7994,27.8065,27.7069,27.7282,81700.0
2008-03-11 15:35:00,38.95,39.04,38.92,39.0,83800.0,27.7282,27.7923,27.7069,27.7638,83800.0
2008-03-11 15:40:00,39.0,39.05,38.96,39.0,129400.0,27.7638,27.7994,27.7353,27.7638,129400.0
2008-03-11 15:45:00,39.0,39.03,38.95,39.0,145200.0,27.7638,27.7852,27.7282,27.7638,145200.0
2008-03-11 15:50:00,38.99,39.02,38.95,38.99,219600.0,27.7567,27.778,27.7282,27.7567,219600.0
2008-03-11 15:55:00,38.98,39.02,38.93,38.97,361600.0,27.7496,27.778,27.714,27.7425,361600.0
2008-03-12 09:30:00,39.0,39.26,39.0,39.2,111100.0,27.7638,27.9489,27.7638,27.9062,111100.0
2008-03-12 09:35:00,39.21,39.24,39.13,39.15,32300.0,27.9133,27.9347,27.8564,27.8706,32300.0
2008-03-12 09:40:00,39.17,39.2,39.05,39.06,44900.0,27.8848,27.9062,27.7994,27.8065,44900.0
2008-03-12 09:45:00,39.06,39.12,39.05,39.09,75700.0,27.8065,27.8492,27.7994,27.8279,75700.0
2008-03-12 09:50:00,39.08,39.17,39.08,39.14,50800.0,27.8208,27.8848,27.8208,27.8635,50800.0
2008-03-12 09:55:00,39.15,39.18,39.14,39.17,51700.0,27.8706,27.8919,27.8635,27.8848,51700.0
2008-03-12 10:00:00,39.18,39.22,39.07,39.08,81700.0,27.8919,27.9204,27.8136,27.8208,81700.0
2008-03-12 10:05:00,39.07,39.07,38.96,38.97,39900.0,27.8136,27.8136,27.7353,27.7425,39900.0
2008-03-12 10:10:00,38.97,39.02,38.94,38.95,50200.0,27.7425,27.778,27.7211,27.7282,50200.0
2008-03-12 10:15:00,38.95,39.07,38.95,39.05,31800.0,27.7282,27.8136,27.7282,27.7994,31800.0
2008-03-12 10:20:00,39.05,39.07,39.04,39.04,50600.0,27.7994,27.8136,27.7923,27.7923,50600.0
2008-03-12 10:25:00,39.05,39.05,39.01,39.03,35000.0,27.7994,27.7994,27.7709,27.7852,35000.0
2008-03-12 10:30:00,39.03,39.15,39.02,39.04,123500.0,27.7852,27.8706,27.778,27.7923,123500.0
2008-03-12 10:35:00,39.05,39.12,39.04,39.05,171500.0,27.7994,27.8492,27.7923,27.7994,171500.0
2008-03-12 10:40:00,39.06,39.12,39.05,39.09,70500.0,27.8065,27.8492,27.7994,27.8279,70500.0
2008-03-12 10:45:00,39.08,39.12,39.02,39.05,102300.0,27.8208,27.8492,27.778,27.7994,102300.0
2008-03-12 10:50:00,39.06,39.14,39.05,39.06,62300.0,27.8065,27.8635,27.7994,27.8065,62300.0
2008-03-12 10:55:00,39.05,39.07,39.0,39.07,14800.0,27.7994,27.8136,27.7638,27.8136,14800.0
2008-03-12 11:00:00,39.08,39.12,39.07,39.1,46700.0,27.8208,27.8492,27.8136,27.835,46700.0
2008-03-12 11:05:00,39.1,39.16,39.07,39.14,75100.0,27.835,27.8777,27.8136,27.8635,75100.0
2008-03-12 11:10:00,39.14,39.17,39.12,39.16,41700.0,27.8635,27.8848,27.8492,27.8777,41700.0
2008-03-12 11:15:00,39.16,39.26,39.15,39.21,75600.0,27.8777,27.9489,27.8706,27.9133,75600.0
2008-03-12 11:20:00,39.21,39.24,39.17,39.18,44600.0,27.9133,27.9347,27.8848,27.8919,44600.0
2008-03-12 11:25:00,39.18,39.27,39.17,39.24,112300.0,27.8919,27.956,27.8848,27.9347,112300.0
2008-03-12 11:30:00,39.25,39.27,39.22,39.24,121300.0,27.9418,27.956,27.9204,27.9347,121300.0
2008-03-12 11:35:00,39.24,39.26,39.22,39.24,66100.0,27.9347,27.9489,27.9204,27.9347,66100.0
2008-03-12 11:40:00,39.24,39.3,39.22,39.25,79300.0,27.9347,27.9774,27.9204,27.9418,79300.0
2008-03-12 11:45:00,39.24,39.29,39.23,39.23,54200.0,27.9347,27.9703,27.9275,27.9275,54200.0
2008-03-12 11:50:00,39.24,39.25,39.13,39.17,41400.0,27.9347,27.9418,27.8564,27.8848,41400.0
2008-03-12 11:55:00,39.17,39.23,39.17,39.2,26800.0,27.8848,27.9275,27.8848,27.9062,26800.0
2008-03-12 12:00:00,39.19,39.22,39.17,39.2,37300.0,27.8991,27.9204,27.8848,27.9062,37300.0
2008-03-12 12:05:00,39.22,39.25,39.1,39.15,59300.0,27.9204,27.9418,27.835,27.8706,59300.0
2008-03-12 12:10:00,39.14,39.26,39.14,39.22,52400.0,27.8635,27.9489,27.8635,27.9204,52400.0
2008-03-12 12:15:00,39.23,39.24,39.14,39.2,296300.0,27.9275,27.9347,27.8635,27.9062,296300.0
2008-03-12 12:20:00,39.2,39.23,39.09,39.11,79300.0,27.9062,27.9275,27.8279,27.8421,79300.0
2008-03-12 12:25:00,39.09,39.13,39.04,39.07,90300.0,27.8279,27.8564,27.7923,27.8136,90300.0
2008-03-12 12:30:00,39.07,39.2,39.05,39.18,84100.0,27.8136,27.9062,27.7994,27.8919,84100.0
2008-03-12 12:35:00,39.17,39.22,39.15,39.18,87200.0,27.8848,27.9204,27.8706,27.8919,87200.0
2008-03-12 12:40:00,39.17,39.21,39.17,39.18,50000.0,27.8848,27.9133,27.8848,27.8919,50000.0
2008-03-12 12:45:00,39.18,39.18,39.04,39.04,50600.0,27.8919,27.8919,27.7923,27.7923,50600.0
2008-03-12 12:50:00,39.05,39.07,39.01,39.05,22200.0,27.7994,27.8136,27.7709,27.7994,22200.0
2008-03-12 12:55:00,39.05,39.09,39.04,39.08,13100.0,27.7994,27.8279,27.7923,27.8208,13100.0
2008-03-12 13:00:00,39.09,39.17,39.02,39.02,64600.0,27.8279,27.8848,27.778,27.778,64600.0
2008-03-12 13:05:00,39.03,39.17,39.03,39.1,46000.0,27.7852,27.8848,27.7852,27.835,46000.0
2008-03-12 13:10:00,39.1,39.1,39.0,39.02,54500.0,27.835,27.835,27.7638,27.778,54500.0
2008-03-12 13:15:00,39.01,39.04,39.0,39.0,34900.0,27.7709,27.7923,27.7638,27.7638,34900.0
2008-03-12 13:20:00,39.0,39.19,38.99,39.16,57700.0,27.7638,27.8991,27.7567,27.8777,57700.0
2008-03-12 13:25:00,39.16,39.17,39.08,39.1,31000.0,27.8777,27.8848,27.8208,27.835,31000.0
2008-03-12 13:30:00,39.09,39.09,38.95,38.97,56200.0,27.8279,27.8279,27.7282,27.7425,56200.0
2008-03-12 13:35:00,38.97,39.07,38.93,39.02,52800.0,27.7425,27.8136,27.714,27.778,52800.0
2008-03-12 13:40:00,39.03,39.09,38.94,38.96,46100.0,27.7852,27.8279,27.7211,27.7353,46100.0
2008-03-12 13:45:00,38.96,38.97,38.92,38.93,40100.0,27.7353,27.7425,27.7069,27.714,40100.0
2008-03-12 13:50:00,38.93,38.96,38.91,38.95,25700.0,27.714,27.7353,27.6997,27.7282,25700.0
2008-03-12 13:55:00,38.96,39.0,38.83,38.83,44200.0,27.7353,27.7638,27.6428,27.6428,44200.0
2008-03-12 14:00:00,38.84,38.91,38.8,38.85,56400.0,27.6499,27.6997,27.6214,27.657,56400.0
2008-03-12 14:05:00,38.83,38.84,38.74,38.8,53200.0,27.6428,27.6499,27.5787,27.6214,53200.0
2008-03-12 14:10:00,38.8,38.81,38.77,38.79,46500.0,27.6214,27.6285,27.6001,27.6143,46500.0
2008-03-12 14:15:00,38.78,38.94,38.78,38.92,43700.0,27.6072,27.7211,27.6072,27.7069,43700.0
2008-03-12 14:20:00,38.92,38.96,38.86,38.86,34000.0,27.7069,27.7353,27.6641,27.6641,34000.0
2008-03-12 14:25:00,38.85,38.87,38.8,38.86,28600.0,27.657,27.6713,27.6214,27.6641,28600.0
2008-03-12 14:30:00,38.87,39.0,38.82,38.95,41100.0,27.6713,27.7638,27.6357,27.7282,41100.0
2008-03-12 14:35:00,38.95,39.05,38.89,38.91,29800.0,27.7282,27.7994,27.6855,27.6997,29800.0
2008-03-12 14:40:00,38.91,39.08,38.9,39.01,38900.0,27.6997,27.8208,27.6926,27.7709,38900.0
2008-03-12 14:45:00,39.02,39.05,38.94,39.02,24500.0,27.778,27.7994,27.7211,27.778,24500.0
2008-03-12 14:50:00,39.02,39.02,38.9,38.92,33900.0,27.778,27.778,27.6926,27.7069,33900.0
2008-03-12 14:55:00,38.91,38.92,38.85,38.87,31400.0,27.6997,27.7069,27.657,27.6713,31400.0
2008-03-12 15:00:00,38.87,38.89,38.78,38.87,54500.0,27.6713,27.6855,27.6072,27.6713,54500.0
2008-03-12 15:05:00,38.86,38.91,38.81,38.84,38700.0,27.6641,27.6997,27.6285,27.6499,38700.0
2008-03-12 15:10:00,38.84,38.84,38.73,38.79,35700.0,27.6499,27.6499,27.5716,27.6143,35700.0
2008-03-12 15:15:00,38.78,38.86,38.75,38.8,46400.0,27.6072,27.6641,27.5858,27.6214,46400.0
2008-03-12 15:20:00,38.8,38.82,38.73,38.74,60000.0,27.6214,27.6357,27.5716,27.5787,60000.0
2008-03-12 15:25:00,38.74,38.79,38.6,38.61,79700.0,27.5787,27.6143,27.4791,27.4862,79700.0
2008-03-12 15:30:00,38.62,38.67,38.55,38.55,83300.0,27.4933,27.5289,27.4435,27.4435,83300.0
2008-03-12 15:35:00,38.54,38.56,38.34,38.41,114100.0,27.4363,27.4506,27.294,27.3438,114100.0
2008-03-12 15:40:00,38.41,38.5,38.39,38.41,65600.0,27.3438,27.4079,27.3296,27.3438,65600.0
2008-03-12 15:45:00,38.42,38.51,38.4,38.5,90100.0,27.3509,27.415,27.3367,27.4079,90100.0
2008-03-12 15:50:00,38.5,38.57,38.44,38.47,384700.0,27.4079,27.4577,27.3651,27.3865,384700.0
2008-03-12 15:55:00,38.47,38.51,38.39,38.48,195900.0,27.3865,27.415,27.3296,27.3936,195900.0
2008-03-13 09:30:00,38.23,38.23,38.0,38.02,86800.0,27.2157,27.2157,27.0519,27.0662,86800.0
2008-03-13 09:35:00,38.01,38.14,37.96,38.03,53300.0,27.059,27.1516,27.0234,27.0733,53300.0
2008-03-13 09:40:00,38.04,38.04,37.98,38.01,69800.0,27.0804,27.0804,27.0377,27.059,69800.0
2008-03-13 09:45:00,38.01,38.02,37.9,38.0,69800.0,27.059,27.0662,26.9807,27.0519,69800.0
2008-03-13 09:50:00,38.02,38.02,37.86,37.86,50300.0,27.0662,27.0662,26.9523,26.9523,50300.0
2008-03-13 09:55:00,37.85,37.89,37.73,37.78,79600.0,26.9451,26.9736,26.8597,26.8953,79600.0
2008-03-13 10:00:00,37.78,37.98,37.71,37.88,55700.0,26.8953,27.0377,26.8455,26.9665,55700.0
2008-03-13 10:05:00,37.88,37.9,37.75,37.79,85900.0,26.9665,26.9807,26.8739,26.9024,85900.0
2008-03-13 10:10:00,37.79,37.96,37.76,37.87,71600.0,26.9024,27.0234,26.8811,26.9594,71600.0
2008-03-13 10:15:00,37.88,37.94,37.62,37.64,63300.0,26.9665,27.0092,26.7814,26.7956,63300.0
2008-03-13 10:20:00,37.61,37.67,37.41,37.46,86800.0,26.7743,26.817,26.6319,26.6675,86800.0
2008-03-13 10:25:00,37.48,37.59,37.46,37.5,56600.0,26.6817,26.76,26.6675,26.696,56600.0
2008-03-13 10:30:00,37.5,37.59,37.49,37.53,65400.0,26.696,26.76,26.6889,26.7173,65400.0
2008-03-13 10:35:00,37.54,37.56,37.52,37.54,95600.0,26.7244,26.7387,26.7102,26.7244,95600.0
2008-03-13 10:40:00,37.54,37.59,37.53,37.54,96500.0,26.7244,26.76,26.7173,26.7244,96500.0
2008-03-13 10:45:00,37.54,37.62,37.48,37.57,100200.0,26.7244,26.7814,26.6817,26.7458,100200.0
2008-03-13 10:50:00,37.58,37.59,37.5,37.52,85800.0,26.7529,26.76,26.696,26.7102,85800.0
2008-03-13 10:55:00,37.52,37.57,37.49,37.52,39800.0,26.7102,26.7458,26.6889,26.7102,39800.0
2008-03-13 11:00:00,37.52,37.59,37.5,37.56,72300.0,26.7102,26.76,26.696,26.7387,72300.0
2008-03-13 11:05:00,37.58,37.92,37.58,37.88,111500.0,26.7529,26.995,26.7529,26.9665,111500.0
2008-03-13 11:10:00,37.88,38.13,37.7,37.71,97300.0,26.9665,27.1445,26.8383,26.8455,97300.0
2008-03-13 11:15:00,37.72,37.77,37.6,37.61,65800.0,26.8526,26.8882,26.7672,26.7743,65800.0
2008-03-13 11:20:00,37.61,38.03,37.6,37.99,68500.0,26.7743,27.0733,26.7672,27.0448,68500.0
2008-03-13 11:25:00,37.99,38.02,37.92,37.97,77900.0,27.0448,27.0662,26.995,27.0306,77900.0
2008-03-13 11:30:00,37.97,37.99,37.79,37.81,53000.0,27.0306,27.0448,26.9024,26.9167,53000.0
2008-03-13 11:35:00,37.82,38.04,37.8,37.96,46500.0,26.9238,27.0804,26.9095,27.0234,46500.0
2008-03-13 11:40:00,37.96,38.01,37.9,37.95,95100.0,27.0234,27.059,26.9807,27.0163,95100.0
2008-03-13 11:45:00,37.96,38.01,37.83,37.86,61100.0,27.0234,27.059,26.9309,26.9523,61100.0
2008-03-13 11:50:00,37.87,38.06,37.86,38.03,63500.0,26.9594,27.0946,26.9523,27.0733,63500.0
2008-03-13 11:55:00,38.02,38.08,37.95,38.0,47100.0,27.0662,27.1089,27.0163,27.0519,47100.0
2008-03-13 12:00:00,38.01,38.27,38.01,38.21,58600.0,27.059,27.2441,27.059,27.2014,58600.0
2008-03-13 12:05:00,38.22,38.26,38.17,38.2,58000.0,27.2085,27.237,27.1729,27.1943,58000.0
2008-03-13 12:10:00,38.2,38.3,38.15,38.16,77600.0,27.1943,27.2655,27.1587,27.1658,77600.0
2008-03-13 12:15:00,38.16,38.3,38.15,38.29,52500.0,27.1658,27.2655,27.1587,27.2584,52500.0
2008-03-13 12:20:00,38.3,38.3,38.15,38.21,47800.0,27.2655,27.2655,27.1587,27.2014,47800.0
2008-03-13 12:25:00,38.21,38.27,38.1,38.14,62600.0,27.2014,27.2441,27.1231,27.1516,62600.0
2008-03-13 12:30:00,38.14,38.22,38.12,38.17,29600.0,27.1516,27.2085,27.1373,27.1729,29600.0
2008-03-13 12:35:00,38.17,38.37,38.16,38.33,40500.0,27.1729,27.3153,27.1658,27.2868,40500.0
2008-03-13 12:40:00,38.33,38.37,38.12,38.16,49900.0,27.2868,27.3153,27.1373,27.1658,49900.0
2008-03-13 12:45:00,38.16,38.19,38.09,38.17,50500.0,27.1658,27.1872,27.116,27.1729,50500.0
2008-03-13 12:50:00,38.16,38.28,38.13,38.28,31400.0,27.1658,27.2512,27.1445,27.2512,31400.0
2008-03-13 12:55:00,38.28,38.34,38.19,38.29,41600.0,27.2512,27.294,27.1872,27.2584,41600.0
2008-03-13 13:00:00,38.29,38.36,38.27,38.29,56000.0,27.2584,27.3082,27.2441,27.2584,56000.0
2008-03-13 13:05:00,38.29,38.54,38.25,38.43,93000.0,27.2584,27.4363,27.2299,27.358,93000.0
2008-03-13 13:10:00,38.43,38.55,38.39,38.4,53800.0,27.358,27.4435,27.3296,27.3367,53800.0
2008-03-13 13:15:00,38.42,38.6,38.39,38.58,46500.0,27.3509,27.4791,27.3296,27.4648,46500.0
2008-03-13 13:20:00,38.58,38.68,38.48,38.59,58900.0,27.4648,27.536,27.3936,27.4719,58900.0
2008-03-13 13:25:00,38.59,38.94,38.58,38.92,84200.0,27.4719,27.7211,27.4648,27.7069,84200.0
2008-03-13 13:30:00,38.93,38.97,38.87,38.95,67400.0,27.714,27.7425,27.6713,27.7282,67400.0
2008-03-13 13:35:00,38.95,39.06,38.94,38.98,43400.0,27.7282,27.8065,27.7211,27.7496,43400.0
2008-03-13 13:40:00,38.98,39.0,38.88,38.94,37200.0,27.7496,27.7638,27.6784,27.7211,37200.0
2008-03-13 13:45:00,38.94,38.97,38.71,38.71,50600.0,27.7211,27.7425,27.5574,27.5574,50600.0
2008-03-13 13:50:00,38.71,38.94,38.71,38.94,64300.0,27.5574,27.7211,27.5574,27.7211,64300.0
2008-03-13 13:55:00,38.94,39.23,38.94,39.1,107300.0,27.7211,27.9275,27.7211,27.835,107300.0
2008-03-13 14:00:00,39.08,39.12,38.98,39.11,51100.0,27.8208,27.8492,27.7496,27.8421,51100.0
2008-03-13 14:05:00,39.11,39.31,39.09,39.25,72100.0,27.8421,27.9845,27.8279,27.9418,72100.0
2008-03-13 14:10:00,39.25,39.31,39.22,39.3,30200.0,27.9418,27.9845,27.9204,27.9774,30200.0
2008-03-13 14:15:00,39.31,39.46,39.14,39.24,63500.0,27.9845,28.0913,27.8635,27.9347,63500.0
2008-03-13 14:20:00,39.25,39.37,39.22,39.32,54000.0,27.9418,28.0272,27.9204,27.9916,54000.0
2008-03-13 14:25:00,39.33,39.46,39.28,39.44,98800.0,27.9987,28.0913,27.9631,28.077,98800.0
2008-03-13 14:30:00,39.43,39.45,39.12,39.15,66000.0,28.0699,28.0842,27.8492,27.8706,66000.0
2008-03-13 14:35:00,39.15,39.26,39.1,39.24,65000.0,27.8706,27.9489,27.835,27.9347,65000.0
2008-03-13 14:40:00,39.23,39.26,39.12,39.16,30500.0,27.9275,27.9489,27.8492,27.8777,30500.0
2008-03-13 14:45:00,39.16,39.26,39.14,39.25,28100.0,27.8777,27.9489,27.8635,27.9418,28100.0
2008-03-13 14:50:00,39.25,39.33,39.21,39.32,145700.0,27.9418,27.9987,27.9133,27.9916,145700.0
2008-03-13 14:55:00,39.32,39.57,39.3,39.52,263700.0,27.9916,28.1696,27.9774,28.134,263700.0
2008-03-13 15:00:00,39.52,39.59,39.37,39.44,154600.0,28.134,28.1838,28.0272,28.077,154600.0
2008-03-13 15:05:00,39.44,39.53,39.36,39.38,161800.0,28.077,28.1411,28.0201,28.0343,161800.0
2008-03-13 15:10:00,39.38,39.48,39.32,39.48,86700.0,28.0343,28.1055,27.9916,28.1055,86700.0
2008-03-13 15:15:00,39.48,39.48,39.33,39.4,134000.0,28.1055,28.1055,27.9987,28.0486,134000.0
2008-03-13 15:20:00,39.4,39.42,39.3,39.42,35100.0,28.0486,28.0628,27.9774,28.0628,35100.0
2008-03-13 15:25:00,39.43,39.5,39.35,39.36,66600.0,28.0699,28.1198,28.013,28.0201,66600.0
2008-03-13 15:30:00,39.37,39.51,39.26,39.26,82400.0,28.0272,28.1269,27.9489,27.9489,82400.0
2008-03-13 15:35:00,39.28,39.37,39.25,39.37,105400.0,27.9631,28.0272,27.9418,28.0272,105400.0
2008-03-13 15:40:00,39.37,39.44,39.24,39.29,153300.0,28.0272,28.077,27.9347,27.9703,153300.0
2008-03-13 15:45:00,39.3,39.32,39.07,39.14,146000.0,27.9774,27.9916,27.8136,27.8635,146000.0
2008-03-13 15:50:00,39.14,39.21,39.09,39.17,110100.0,27.8635,27.9133,27.8279,27.8848,110100.0
2008-03-13 15:55:00,39.17,39.23,39.15,39.22,157700.0,27.8848,27.9275,27.8706,27.9204,157700.0
2008-03-14 09:30:00,38.87,38.99,38.78,38.78,132500.0,27.6713,27.7567,27.6072,27.6072,132500.0
2008-03-14 09:35:00,38.81,39.03,38.78,38.94,38700.0,27.6285,27.7852,27.6072,27.7211,38700.0
2008-03-14 09:40:00,38.93,39.01,38.68,38.68,76400.0,27.714,27.7709,27.536,27.536,76400.0
2008-03-14 09:45:00,38.68,38.68,38.22,38.3,99900.0,27.536,27.536,27.2085,27.2655,99900.0
2008-03-14 09:50:00,38.34,38.39,38.04,38.09,109600.0,27.294,27.3296,27.0804,27.116,109600.0
2008-03-14 09:55:00,38.1,38.23,37.89,37.92,109400.0,27.1231,27.2157,26.9736,26.995,109400.0
2008-03-14 10:00:00,37.91,38.15,37.75,38.12,138800.0,26.9878,27.1587,26.8739,27.1373,138800.0
2008-03-14 10:05:00,38.12,38.35,38.0,38.3,116100.0,27.1373,27.3011,27.0519,27.2655,116100.0
2008-03-14 10:10:00,38.3,38.3,38.13,38.22,120400.0,27.2655,27.2655,27.1445,27.2085,120400.0
2008-03-14 10:15:00,38.23,38.35,38.16,38.2,59700.0,27.2157,27.3011,27.1658,27.1943,59700.0
2008-03-14 10:20:00,38.22,38.32,38.07,38.19,139100.0,27.2085,27.2797,27.1017,27.1872,139100.0
2008-03-14 10:25:00,38.19,38.31,38.09,38.26,138100.0,27.1872,27.2726,27.116,27.237,138100.0
2008-03-14 10:30:00,38.26,38.38,38.11,38.14,80000.0,27.237,27.3224,27.1302,27.1516,80000.0
2008-03-14 10:35:00,38.16,38.23,38.03,38.04,62900.0,27.1658,27.2157,27.0733,27.0804,62900.0
2008-03-14 10:40:00,38.05,38.11,37.81,38.01,105200.0,27.0875,27.1302,26.9167,27.059,105200.0
2008-03-14 10:45:00,38.04,38.18,38.0,38.13,47300.0,27.0804,27.1801,27.0519,27.1445,47300.0
2008-03-14 10:50:00,38.13,38.28,38.07,38.24,62100.0,27.1445,27.2512,27.1017,27.2228,62100.0
2008-03-14 10:55:00,38.25,38.39,38.08,38.13,83300.0,27.2299,27.3296,27.1089,27.1445,83300.0
2008-03-14 11:00:00,38.11,38.21,38.1,38.12,28400.0,27.1302,27.2014,27.1231,27.1373,28400.0
2008-03-14 11:05:00,38.12,38.3,38.11,38.23,33400.0,27.1373,27.2655,27.1302,27.2157,33400.0
2008-03-14 11:10:00,38.22,38.23,38.08,38.08,44500.0,27.2085,27.2157,27.1089,27.1089,44500.0
2008-03-14 11:15:00,38.08,38.08,37.95,38.04,60500.0,27.1089,27.1089,27.0163,27.0804,60500.0
2008-03-14 11:20:00,38.03,38.1,38.0,38.02,43700.0,27.0733,27.1231,27.0519,27.0662,43700.0
2008-03-14 11:25:00,38.01,38.03,37.9,37.97,61600.0,27.059,27.0733,26.9807,27.0306,61600.0
2008-03-14 11:30:00,37.94,38.09,37.88,38.02,35700.0,27.0092,27.116,26.9665,27.0662,35700.0
2008-03-14 11:35:00,38.02,38.13,38.01,38.12,34600.0,27.0662,27.1445,27.059,27.1373,34600.0
2008-03-14 11:40:00,38.1,38.14,38.0,38.08,48900.0,27.1231,27.1516,27.0519,27.1089,48900.0
2008-03-14 11:45:00,38.08,38.37,38.08,38.33,101800.0,27.1089,27.3153,27.1089,27.2868,101800.0
2008-03-14 11:50:00,38.33,38.35,38.0,38.03,52800.0,27.2868,27.3011,27.0519,27.0733,52800.0
2008-03-14 11:55:00,38.05,38.08,37.91,38.0,63100.0,27.0875,27.1089,26.9878,27.0519,63100.0
2008-03-14 12:00:00,38.0,38.11,38.0,38.1,111700.0,27.0519,27.1302,27.0519,27.1231,111700.0
2008-03-14 12:05:00,38.08,38.22,38.08,38.08,45900.0,27.1089,27.2085,27.1089,27.1089,45900.0
2008-03-14 12:10:00,38.11,38.19,38.07,38.15,42500.0,27.1302,27.1872,27.1017,27.1587,42500.0
2008-03-14 12:15:00,38.18,38.19,38.07,38.11,32100.0,27.1801,27.1872,27.1017,27.1302,32100.0
2008-03-14 12:20:00,38.1,38.11,37.94,38.1,45500.0,27.1231,27.1302,27.0092,27.1231,45500.0
2008-03-14 12:25:00,38.08,38.15,38.04,38.09,44700.0,27.1089,27.1587,27.0804,27.116,44700.0
2008-03-14 12:30:00,38.08,38.13,38.0,38.07,37100.0,27.1089,27.1445,27.0519,27.1017,37100.0
2008-03-14 12:35:00,38.07,38.09,37.96,38.0,35000.0,27.1017,27.116,27.0234,27.0519,35000.0
2008-03-14 12:40:00,37.98,38.02,37.83,37.89,44800.0,27.0377,27.0662,26.9309,26.9736,44800.0
2008-03-14 12:45:00,37.92,38.07,37.82,38.07,34600.0,26.995,27.1017,26.9238,27.1017,34600.0
2008-03-14 12:50:00,38.07,38.21,37.95,38.01,53700.0,27.1017,27.2014,27.0163,27.059,53700.0
2008-03-14 12:55:00,38.04,38.04,37.82,37.87,33800.0,27.0804,27.0804,26.9238,26.9594,33800.0
2008-03-14 13:00:00,37.87,37.88,37.76,37.78,30600.0,26.9594,26.9665,26.8811,26.8953,30600.0
2008-03-14 13:05:00,37.78,37.78,37.61,37.66,34400.0,26.8953,26.8953,26.7743,26.8099,34400.0
2008-03-14 13:10:00,37.67,37.69,37.56,37.61,54900.0,26.817,26.8312,26.7387,26.7743,54900.0
2008-03-14 13:15:00,37.6,37.75,37.57,37.59,45500.0,26.7672,26.8739,26.7458,26.76,45500.0
2008-03-14 13:20:00,37.59,37.61,37.5,37.58,48300.0,26.76,26.7743,26.696,26.7529,48300.0
2008-03-14 13:25:00,37.58,37.71,37.56,37.59,31200.0,26.7529,26.8455,26.7387,26.76,31200.0
2008-03-14 13:30:00,37.59,37.64,37.53,37.54,28600.0,26.76,26.7956,26.7173,26.7244,28600.0
2008-03-14 13:35:00,37.53,37.77,37.51,37.76,51700.0,26.7173,26.8882,26.7031,26.8811,51700.0
2008-03-14 13:40:00,37.77,37.8,37.69,37.76,38500.0,26.8882,26.9095,26.8312,26.8811,38500.0
2008-03-14 13:45:00,37.76,37.92,37.75,37.78,55700.0,26.8811,26.995,26.8739,26.8953,55700.0
2008-03-14 13:50:00,37.79,37.83,37.72,37.73,39100.0,26.9024,26.9309,26.8526,26.8597,39100.0
2008-03-14 13:55:00,37.72,37.8,37.65,37.75,110700.0,26.8526,26.9095,26.8028,26.8739,110700.0
2008-03-14 14:00:00,37.75,37.79,37.63,37.69,75400.0,26.8739,26.9024,26.7885,26.8312,75400.0
2008-03-14 14:05:00,37.71,37.79,37.66,37.71,60000.0,26.8455,26.9024,26.8099,26.8455,60000.0
2008-03-14 14:10:00,37.7,37.73,37.55,37.62,44700.0,26.8383,26.8597,26.7316,26.7814,44700.0
2008-03-14 14:15:00,37.61,37.76,37.58,37.6,39300.0,26.7743,26.8811,26.7529,26.7672,39300.0
2008-03-14 14:20:00,37.62,37.62,37.5,37.58,46900.0,26.7814,26.7814,26.696,26.7529,46900.0
2008-03-14 14:25:00,37.58,37.64,37.49,37.5,61100.0,26.7529,26.7956,26.6889,26.696,61100.0
2008-03-14 14:30:00,37.5,37.56,37.48,37.54,73100.0,26.696,26.7387,26.6817,26.7244,73100.0
2008-03-14 14:35:00,37.55,37.58,37.48,37.5,475800.0,26.7316,26.7529,26.6817,26.696,475800.0
2008-03-14 14:40:00,37.51,37.86,37.5,37.7,80700.0,26.7031,26.9523,26.696,26.8383,80700.0
2008-03-14 14:45:00,37.71,37.74,37.48,37.52,51500.0,26.8455,26.8668,26.6817,26.7102,51500.0
2008-03-14 14:50:00,37.53,37.55,37.47,37.53,51900.0,26.7173,26.7316,26.6746,26.7173,51900.0
2008-03-14 14:55:00,37.55,37.6,37.49,37.51,34600.0,26.7316,26.7672,26.6889,26.7031,34600.0
2008-03-14 15:00:00,37.5,37.61,37.5,37.56,55000.0,26.696,26.7743,26.696,26.7387,55000.0
2008-03-14 15:05:00,37.54,37.58,37.47,37.56,54800.0,26.7244,26.7529,26.6746,26.7387,54800.0
2008-03-14 15:10:00,37.55,37.7,37.46,37.66,72700.0,26.7316,26.8383,26.6675,26.8099,72700.0
2008-03-14 15:15:00,37.64,38.0,37.64,37.86,80800.0,26.7956,27.0519,26.7956,26.9523,80800.0
2008-03-14 15:20:00,37.85,37.94,37.78,37.89,106200.0,26.9451,27.0092,26.8953,26.9736,106200.0
2008-03-14 15:25:00,37.9,38.08,37.86,37.87,83900.0,26.9807,27.1089,26.9523,26.9594,83900.0
2008-03-14 15:30:00,37.85,37.88,37.66,37.8,119700.0,26.9451,26.9665,26.8099,26.9095,119700.0
2008-03-14 15:35:00,37.79,37.91,37.77,37.82,113900.0,26.9024,26.9878,26.8882,26.9238,113900.0
2008-03-14 15:40:00,37.81,37.85,37.54,37.58,146100.0,26.9167,26.9451,26.7244,26.7529,146100.0
2008-03-14 15:45:00,37.57,37.62,37.37,37.56,144500.0,26.7458,26.7814,26.6034,26.7387,144500.0
2008-03-14 15:50:00,37.55,37.7,37.43,37.7,183100.0,26.7316,26.8383,26.6461,26.8383,183100.0
2008-03-14 15:55:00,37.69,37.91,37.69,37.81,189500.0,26.8312,26.9878,26.8312,26.9167,189500.0
2008-03-17 09:30:00,36.88,36.88,36.63,36.87,158600.0,26.2546,26.2546,26.0766,26.2475,158600.0
2008-03-17 09:35:00,36.85,37.14,36.75,37.02,135600.0,26.2332,26.4397,26.1621,26.3543,135600.0
2008-03-17 09:40:00,37.02,37.09,36.74,36.74,117600.0,26.3543,26.4041,26.1549,26.1549,117600.0
2008-03-17 09:45:00,36.77,36.89,36.7,36.8,88000.0,26.1763,26.2617,26.1265,26.1976,88000.0
2008-03-17 09:50:00,36.77,36.96,36.66,36.7,99800.0,26.1763,26.3115,26.098,26.1265,99800.0
2008-03-17 09:55:00,36.71,36.71,36.59,36.65,101600.0,26.1336,26.1336,26.0481,26.0909,101600.0
2008-03-17 10:00:00,36.65,36.65,36.44,36.55,100400.0,26.0909,26.0909,25.9414,26.0197,100400.0
2008-03-17 10:05:00,36.54,36.6,36.44,36.5,126800.0,26.0126,26.0553,25.9414,25.9841,126800.0
2008-03-17 10:10:00,36.51,36.73,36.45,36.65,52000.0,25.9912,26.1478,25.9485,26.0909,52000.0
2008-03-17 10:15:00,36.65,36.67,36.56,36.67,93800.0,26.0909,26.1051,26.0268,26.1051,93800.0
2008-03-17 10:20:00,36.67,36.85,36.57,36.82,57600.0,26.1051,26.2332,26.0339,26.2119,57600.0
2008-03-17 10:25:00,36.84,37.07,36.84,36.97,54300.0,26.2261,26.3899,26.2261,26.3187,54300.0
2008-03-17 10:30:00,36.97,37.03,36.92,36.97,48800.0,26.3187,26.3614,26.2831,26.3187,48800.0
2008-03-17 10:35:00,36.97,36.99,36.84,36.99,81100.0,26.3187,26.3329,26.2261,26.3329,81100.0
2008-03-17 10:40:00,36.98,37.24,36.98,37.18,42100.0,26.3258,26.5109,26.3258,26.4682,42100.0
2008-03-17 10:45:00,37.17,37.25,37.03,37.18,43400.0,26.461,26.518,26.3614,26.4682,43400.0
2008-03-17 10:50:00,37.18,37.31,37.14,37.14,44600.0,26.4682,26.5607,26.4397,26.4397,44600.0
2008-03-17 10:55:00,37.13,37.18,36.97,37.01,47700.0,26.4326,26.4682,26.3187,26.3471,47700.0
2008-03-17 11:00:00,37.02,37.14,36.93,36.93,53100.0,26.3543,26.4397,26.2902,26.2902,53100.0
2008-03-17 11:05:00,36.93,37.08,36.83,37.02,31500.0,26.2902,26.397,26.219,26.3543,31500.0
2008-03-17 11:10:00,37.0,37.04,36.88,36.88,25700.0,26.34,26.3685,26.2546,26.2546,25700.0
2008-03-17 11:15:00,36.88,36.95,36.82,36.95,49400.0,26.2546,26.3044,26.2119,26.3044,49400.0
2008-03-17 11:20:00,36.92,37.02,36.82,36.82,37700.0,26.2831,26.3543,26.2119,26.2119,37700.0
2008-03-17 11:25:00,36.83,36.86,36.72,36.79,45000.0,26.219,26.2404,26.1407,26.1905,45000.0
2008-03-17 11:30:00,36.78,36.88,36.78,36.87,41300.0,26.1834,26.2546,26.1834,26.2475,41300.0
2008-03-17 11:35:00,36.88,36.94,36.71,36.75,65000.0,26.2546,26.2973,26.1336,26.1621,65000.0
2008-03-17 11:40:00,36.76,36.84,36.6,36.66,76300.0,26.1692,26.2261,26.0553,26.098,76300.0
2008-03-17 11:45:00,36.65,36.76,36.64,36.71,43100.0,26.0909,26.1692,26.0837,26.1336,43100.0
2008-03-17 11:50:00,36.7,36.72,36.54,36.58,49100.0,26.1265,26.1407,26.0126,26.041,49100.0
2008-03-17 11:55:00,36.58,36.58,36.44,36.45,29900.0,26.041,26.041,25.9414,25.9485,29900.0
2008-03-17 12:00:00,36.44,36.55,36.36,36.53,52000.0,25.9414,26.0197,25.8844,26.0054,52000.0
2008-03-17 12:05:00,36.56,36.62,36.48,36.59,46000.0,26.0268,26.0695,25.9698,26.0481,46000.0
2008-03-17 12:10:00,36.58,36.6,36.5,36.58,39900.0,26.041,26.0553,25.9841,26.041,39900.0
2008-03-17 12:15:00,36.58,36.61,36.55,36.59,41000.0,26.041,26.0624,26.0197,26.0481,41000.0
2008-03-17 12:20:00,36.6,36.61,36.45,36.47,50400.0,26.0553,26.0624,25.9485,25.9627,50400.0
2008-03-17 12:25:00,36.46,36.53,36.41,36.53,42700.0,25.9556,26.0054,25.92,26.0054,42700.0
2008-03-17 12:30:00,36.52,36.61,36.45,36.51,67700.0,25.9983,26.0624,25.9485,25.9912,67700.0
2008-03-17 12:35:00,36.53,36.63,36.49,36.49,115300.0,26.0054,26.0766,25.977,25.977,115300.0
2008-03-17 12:40:00,36.49,36.54,36.38,36.45,67700.0,25.977,26.0126,25.8987,25.9485,67700.0
2008-03-17 12:45:00,36.45,36.53,36.44,36.48,82700.0,25.9485,26.0054,25.9414,25.9698,82700.0
2008-03-17 12:50:00,36.48,36.57,36.4,36.46,86900.0,25.9698,26.0339,25.9129,25.9556,86900.0
2008-03-17 12:55:00,36.45,36.5,36.38,36.4,45400.0,25.9485,25.9841,25.8987,25.9129,45400.0
2008-03-17 13:00:00,36.4,36.43,36.39,36.4,37500.0,25.9129,25.9342,25.9058,25.9129,37500.0
2008-03-17 13:05:00,36.4,36.41,36.32,36.38,53400.0,25.9129,25.92,25.8559,25.8987,53400.0
2008-03-17 13:10:00,36.38,36.39,36.32,36.36,56200.0,25.8987,25.9058,25.8559,25.8844,56200.0
2008-03-17 13:15:00,36.35,36.37,36.2,36.28,100600.0,25.8773,25.8915,25.7705,25.8275,100600.0
2008-03-17 13:20:00,36.28,36.29,36.16,36.25,172900.0,25.8275,25.8346,25.742,25.8061,172900.0
2008-03-17 13:25:00,36.24,36.26,36.15,36.17,130300.0,25.799,25.8132,25.7349,25.7492,130300.0
2008-03-17 13:30:00,36.18,36.26,36.14,36.25,54300.0,25.7563,25.8132,25.7278,25.8061,54300.0
2008-03-17 13:35:00,36.25,36.25,36.12,36.16,62100.0,25.8061,25.8061,25.7136,25.742,62100.0
2008-03-17 13:40:00,36.16,36.25,36.1,36.25,70200.0,25.742,25.8061,25.6993,25.8061,70200.0
2008-03-17 13:45:00,36.25,36.27,36.1,36.14,84400.0,25.8061,25.8203,25.6993,25.7278,84400.0
2008-03-17 13:50:00,36.15,36.26,36.13,36.26,62600.0,25.7349,25.8132,25.7207,25.8132,62600.0
2008-03-17 13:55:00,36.26,36.28,36.18,36.28,115100.0,25.8132,25.8275,25.7563,25.8275,115100.0
2008-03-17 14:00:00,36.27,36.52,36.21,36.49,68900.0,25.8203,25.9983,25.7776,25.977,68900.0
2008-03-17 14:05:00,36.5,36.63,36.47,36.58,49200.0,25.9841,26.0766,25.9627,26.041,49200.0
2008-03-17 14:10:00,36.57,36.59,36.39,36.4,42000.0,26.0339,26.0481,25.9058,25.9129,42000.0
2008-03-17 14:15:00,36.4,36.42,36.33,36.33,37300.0,25.9129,25.9271,25.8631,25.8631,37300.0
2008-03-17 14:20:00,36.33,36.41,36.31,36.33,33900.0,25.8631,25.92,25.8488,25.8631,33900.0
2008-03-17 14:25:00,36.31,36.31,36.21,36.25,25400.0,25.8488,25.8488,25.7776,25.8061,25400.0
2008-03-17 14:30:00,36.25,36.34,36.17,36.3,41100.0,25.8061,25.8702,25.7492,25.8417,41100.0
2008-03-17 14:35:00,36.31,36.46,36.29,36.42,42500.0,25.8488,25.9556,25.8346,25.9271,42500.0
2008-03-17 14:40:00,36.43,36.5,36.39,36.46,78000.0,25.9342,25.9841,25.9058,25.9556,78000.0
2008-03-17 14:45:00,36.48,36.61,36.31,36.36,48200.0,25.9698,26.0624,25.8488,25.8844,48200.0
2008-03-17 14:50:00,36.37,36.52,36.36,36.37,53400.0,25.8915,25.9983,25.8844,25.8915,53400.0
2008-03-17 14:55:00,36.38,36.55,36.37,36.43,77300.0,25.8987,26.0197,25.8915,25.9342,77300.0
2008-03-17 15:00:00,36.42,36.64,36.3,36.58,91100.0,25.9271,26.0837,25.8417,26.041,91100.0
2008-03-17 15:05:00,36.59,36.75,36.57,36.66,100000.0,26.0481,26.1621,26.0339,26.098,100000.0
2008-03-17 15:10:00,36.65,36.7,36.52,36.7,84900.0,26.0909,26.1265,25.9983,26.1265,84900.0
2008-03-17 15:15:00,36.69,36.76,36.61,36.75,92200.0,26.1193,26.1692,26.0624,26.1621,92200.0
2008-03-17 15:20:00,36.75,36.95,36.72,36.89,91300.0,26.1621,26.3044,26.1407,26.2617,91300.0
2008-03-17 15:25:00,36.89,37.04,36.68,36.68,98400.0,26.2617,26.3685,26.1122,26.1122,98400.0
2008-03-17 15:30:00,36.67,36.97,36.65,36.97,80300.0,26.1051,26.3187,26.0909,26.3187,80300.0
2008-03-17 15:35:00,36.98,37.03,36.86,36.94,103800.0,26.3258,26.3614,26.2404,26.2973,103800.0
2008-03-17 15:40:00,36.94,37.06,36.92,37.0,119200.0,26.2973,26.3827,26.2831,26.34,119200.0
2008-03-17 15:45:00,37.0,37.0,36.77,36.9,107400.0,26.34,26.34,26.1763,26.2688,107400.0
2008-03-17 15:50:00,36.91,36.91,36.71,36.83,116700.0,26.276,26.276,26.1336,26.219,116700.0
2008-03-17 15:55:00,36.82,36.84,36.48,36.52,158600.0,26.2119,26.2261,25.9698,25.9983,158600.0
2008-03-18 09:30:00,37.28,37.4,37.18,37.2,94500.0,26.5394,26.6248,26.4682,26.4824,94500.0
2008-03-18 09:35:00,37.22,37.27,37.05,37.11,112500.0,26.4966,26.5322,26.3756,26.4183,112500.0
2008-03-18 09:40:00,37.12,37.19,36.95,37.19,54900.0,26.4255,26.4753,26.3044,26.4753,54900.0
2008-03-18 09:45:00,37.19,37.22,37.08,37.15,46300.0,26.4753,26.4966,26.397,26.4468,46300.0
2008-03-18 09:50:00,37.15,37.18,37.13,37.15,17900.0,26.4468,26.4682,26.4326,26.4468,17900.0
2008-03-18 09:55:00,37.14,37.29,37.13,37.28,54400.0,26.4397,26.5465,26.4326,26.5394,54400.0
2008-03-18 10:00:00,37.29,37.35,37.29,37.34,24100.0,26.5465,26.5892,26.5465,26.5821,24100.0
2008-03-18 10:05:00,37.33,37.43,37.31,37.42,26600.0,26.5749,26.6461,26.5607,26.639,26600.0
2008-03-18 10:10:00,37.43,37.45,37.29,37.35,53700.0,26.6461,26.6604,26.5465,26.5892,53700.0
2008-03-18 10:15:00,37.34,37.34,37.25,37.32,48100.0,26.5821,26.5821,26.518,26.5678,48100.0
2008-03-18 10:20:00,37.33,37.36,37.29,37.34,50200.0,26.5749,26.5963,26.5465,26.5821,50200.0
2008-03-18 10:25:00,37.35,37.42,37.34,37.39,52700.0,26.5892,26.639,26.5821,26.6177,52700.0
2008-03-18 10:30:00,37.4,37.51,37.4,37.47,29900.0,26.6248,26.7031,26.6248,26.6746,29900.0
2008-03-18 10:35:00,37.47,37.53,37.45,37.47,35600.0,26.6746,26.7173,26.6604,26.6746,35600.0
2008-03-18 10:40:00,37.49,37.49,37.42,37.45,40600.0,26.6889,26.6889,26.639,26.6604,40600.0
2008-03-18 10:45:00,37.47,37.47,37.33,37.37,86000.0,26.6746,26.6746,26.5749,26.6034,86000.0
2008-03-18 10:50:00,37.38,37.57,37.35,37.57,77000.0,26.6105,26.7458,26.5892,26.7458,77000.0
2008-03-18 10:55:00,37.57,37.65,37.54,37.59,63300.0,26.7458,26.8028,26.7244,26.76,63300.0
2008-03-18 11:00:00,37.59,37.69,37.54,37.68,35900.0,26.76,26.8312,26.7244,26.8241,35900.0
2008-03-18 11:05:00,37.68,37.75,37.65,37.74,30000.0,26.8241,26.8739,26.8028,26.8668,30000.0
2008-03-18 11:10:00,37.74,37.75,37.67,37.68,33100.0,26.8668,26.8739,26.817,26.8241,33100.0
2008-03-18 11:15:00,37.67,37.75,37.65,37.71,64600.0,26.817,26.8739,26.8028,26.8455,64600.0
2008-03-18 11:20:00,37.73,37.79,37.7,37.79,75700.0,26.8597,26.9024,26.8383,26.9024,75700.0
2008-03-18 11:25:00,37.79,37.82,37.72,37.82,81600.0,26.9024,26.9238,26.8526,26.9238,81600.0
2008-03-18 11:30:00,37.8,37.83,37.77,37.8,42100.0,26.9095,26.9309,26.8882,26.9095,42100.0
2008-03-18 11:35:00,37.79,37.83,37.75,37.83,34500.0,26.9024,26.9309,26.8739,26.9309,34500.0
2008-03-18 11:40:00,37.83,37.89,37.76,37.89,24900.0,26.9309,26.9736,26.8811,26.9736,24900.0
2008-03-18 11:45:00,37.89,37.99,37.89,37.96,37000.0,26.9736,27.0448,26.9736,27.0234,37000.0
2008-03-18 11:50:00,37.96,37.97,37.85,37.92,30500.0,27.0234,27.0306,26.9451,26.995,30500.0
2008-03-18 11:55:00,37.91,37.94,37.88,37.89,39500.0,26.9878,27.0092,26.9665,26.9736,39500.0
2008-03-18 12:00:00,37.91,37.96,37.87,37.88,28100.0,26.9878,27.0234,26.9594,26.9665,28100.0
2008-03-18 12:05:00,37.91,37.91,37.82,37.85,46300.0,26.9878,26.9878,26.9238,26.9451,46300.0
2008-03-18 12:10:00,37.85,37.88,37.79,37.81,19400.0,26.9451,26.9665,26.9024,26.9167,19400.0
2008-03-18 12:15:00,37.81,37.85,37.79,37.83,33700.0,26.9167,26.9451,26.9024,26.9309,33700.0
2008-03-18 12:20:00,37.84,37.95,37.82,37.95,22300.0,26.938,27.0163,26.9238,27.0163,22300.0
2008-03-18 12:25:00,37.95,37.98,37.9,37.98,54700.0,27.0163,27.0377,26.9807,27.0377,54700.0
2008-03-18 12:30:00,37.99,38.05,37.97,38.04,36300.0,27.0448,27.0875,27.0306,27.0804,36300.0
2008-03-18 12:35:00,38.05,38.09,38.01,38.07,28300.0,27.0875,27.116,27.059,27.1017,28300.0
2008-03-18 12:40:00,38.08,38.08,37.96,37.96,31900.0,27.1089,27.1089,27.0234,27.0234,31900.0
2008-03-18 12:45:00,37.96,37.96,37.83,37.88,44000.0,27.0234,27.0234,26.9309,26.9665,44000.0
2008-03-18 12:50:00,37.88,38.01,37.87,37.98,29700.0,26.9665,27.059,26.9594,27.0377,29700.0
2008-03-18 12:55:00,38.0,38.01,37.96,37.99,23100.0,27.0519,27.059,27.0234,27.0448,23100.0
2008-03-18 13:00:00,38.0,38.05,37.95,38.03,26900.0,27.0519,27.0875,27.0163,27.0733,26900.0
2008-03-18 13:05:00,38.04,38.04,38.0,38.0,14600.0,27.0804,27.0804,27.0519,27.0519,14600.0
2008-03-18 13:10:00,38.0,38.11,37.98,38.09,22200.0,27.0519,27.1302,27.0377,27.116,22200.0
2008-03-18 13:15:00,38.1,38.11,38.04,38.04,36600.0,27.1231,27.1302,27.0804,27.0804,36600.0
2008-03-18 13:20:00,38.06,38.1,38.04,38.07,44300.0,27.0946,27.1231,27.0804,27.1017,44300.0
2008-03-18 13:25:00,38.08,38.1,38.01,38.07,43300.0,27.1089,27.1231,27.059,27.1017,43300.0
2008-03-18 13:30:00,38.09,38.21,38.06,38.12,109800.0,27.116,27.2014,27.0946,27.1373,109800.0
2008-03-18 13:35:00,38.13,38.15,38.1,38.14,48700.0,27.1445,27.1587,27.1231,27.1516,48700.0
2008-03-18 13:40:00,38.15,38.16,38.08,38.15,42600.0,27.1587,27.1658,27.1089,27.1587,42600.0
2008-03-18 13:45:00,38.15,38.16,38.1,38.11,18700.0,27.1587,27.1658,27.1231,27.1302,18700.0
2008-03-18 13:50:00,38.13,38.22,38.12,38.21,29600.0,27.1445,27.2085,27.1373,27.2014,29600.0
2008-03-18 13:55:00,38.21,38.24,38.19,38.19,28500.0,27.2014,27.2228,27.1872,27.1872,28500.0
2008-03-18 14:00:00,38.2,38.2,38.07,38.07,54600.0,27.1943,27.1943,27.1017,27.1017,54600.0
2008-03-18 14:05:00,38.08,38.08,37.96,38.02,54000.0,27.1089,27.1089,27.0234,27.0662,54000.0
2008-03-18 14:10:00,38.02,38.13,37.74,37.76,51100.0,27.0662,27.1445,26.8668,26.8811,51100.0
2008-03-18 14:15:00,37.75,37.9,37.39,37.85,90500.0,26.8739,26.9807,26.6177,26.9451,90500.0
2008-03-18 14:20:00,37.88,38.11,37.79,37.9,80900.0,26.9665,27.1302,26.9024,26.9807,80900.0
2008-03-18 14:25:00,37.9,37.92,37.6,37.8,63300.0,26.9807,26.995,26.7672,26.9095,63300.0
2008-03-18 14:30:00,37.8,37.82,37.39,37.58,91800.0,26.9095,26.9238,26.6177,26.7529,91800.0
2008-03-18 14:35:00,37.57,37.76,37.44,37.57,65300.0,26.7458,26.8811,26.6533,26.7458,65300.0
2008-03-18 14:40:00,37.56,37.81,37.54,37.7,45600.0,26.7387,26.9167,26.7244,26.8383,45600.0
2008-03-18 14:45:00,37.7,38.03,37.7,37.94,51700.0,26.8383,27.0733,26.8383,27.0092,51700.0
2008-03-18 14:50:00,37.94,38.18,37.89,38.18,52300.0,27.0092,27.1801,26.9736,27.1801,52300.0
2008-03-18 14:55:00,38.19,38.35,38.14,38.31,58100.0,27.1872,27.3011,27.1516,27.2726,58100.0
2008-03-18 15:00:00,38.31,38.31,38.04,38.11,45400.0,27.2726,27.2726,27.0804,27.1302,45400.0
2008-03-18 15:05:00,38.1,38.11,37.97,38.11,39700.0,27.1231,27.1302,27.0306,27.1302,39700.0
2008-03-18 15:10:00,38.1,38.14,37.96,38.02,40400.0,27.1231,27.1516,27.0234,27.0662,40400.0
2008-03-18 15:15:00,38.02,38.08,37.94,38.03,26600.0,27.0662,27.1089,27.0092,27.0733,26600.0
2008-03-18 15:20:00,38.06,38.29,38.04,38.25,56400.0,27.0946,27.2584,27.0804,27.2299,56400.0
2008-03-18 15:25:00,38.28,38.31,38.1,38.13,41500.0,27.2512,27.2726,27.1231,27.1445,41500.0
2008-03-18 15:30:00,38.14,38.23,38.06,38.2,49000.0,27.1516,27.2157,27.0946,27.1943,49000.0
2008-03-18 15:35:00,38.21,38.37,38.18,38.35,54000.0,27.2014,27.3153,27.1801,27.3011,54000.0
2008-03-18 15:40:00,38.35,38.49,38.35,38.46,85000.0,27.3011,27.4007,27.3011,27.3794,85000.0
2008-03-18 15:45:00,38.46,38.49,38.19,38.19,97900.0,27.3794,27.4007,27.1872,27.1872,97900.0
2008-03-18 15:50:00,38.18,38.32,38.18,38.29,87500.0,27.1801,27.2797,27.1801,27.2584,87500.0
2008-03-18 15:55:00,38.3,38.37,38.29,38.33,124100.0,27.2655,27.3153,27.2584,27.2868,124100.0
2008-03-19 09:30:00,37.79,38.93,37.76,38.81,244200.0,26.9024,27.714,26.8811,27.6285,244200.0
2008-03-19 09:35:00,38.78,38.92,38.44,38.53,146900.0,27.6072,27.7069,27.3651,27.4292,146900.0
2008-03-19 09:40:00,38.5,38.74,38.48,38.67,92300.0,27.4079,27.5787,27.3936,27.5289,92300.0
2008-03-19 09:45:00,38.65,38.65,38.35,38.52,134000.0,27.5146,27.5146,27.3011,27.4221,134000.0
2008-03-19 09:50:00,38.45,38.58,38.31,38.31,94600.0,27.3723,27.4648,27.2726,27.2726,94600.0
2008-03-19 09:55:00,38.33,38.48,38.31,38.32,83100.0,27.2868,27.3936,27.2726,27.2797,83100.0
2008-03-19 10:00:00,38.32,38.49,38.27,38.47,67300.0,27.2797,27.4007,27.2441,27.3865,67300.0
2008-03-19 10:05:00,38.49,38.56,38.23,38.27,111000.0,27.4007,27.4506,27.2157,27.2441,111000.0
2008-03-19 10:10:00,38.26,38.29,38.15,38.15,68900.0,27.237,27.2584,27.1587,27.1587,68900.0
2008-03-19 10:15:00,38.15,38.22,38.1,38.19,80000.0,27.1587,27.2085,27.1231,27.1872,80000.0
2008-03-19 10:20:00,38.16,38.29,38.09,38.24,71700.0,27.1658,27.2584,27.116,27.2228,71700.0
2008-03-19 10:25:00,38.24,38.25,38.01,38.03,72500.0,27.2228,27.2299,27.059,27.0733,72500.0
2008-03-19 10:30:00,38.06,38.06,37.94,38.0,143800.0,27.0946,27.0946,27.0092,27.0519,143800.0
2008-03-19 10:35:00,38.0,38.02,37.95,37.98,70700.0,27.0519,27.0662,27.0163,27.0377,70700.0
2008-03-19 10:40:00,37.97,38.0,37.89,37.98,39000.0,27.0306,27.0519,26.9736,27.0377,39000.0
2008-03-19 10:45:00,37.99,38.01,37.98,38.0,29100.0,27.0448,27.059,27.0377,27.0519,29100.0
2008-03-19 10:50:00,38.0,38.08,38.0,38.01,49000.0,27.0519,27.1089,27.0519,27.059,49000.0
2008-03-19 10:55:00,38.02,38.04,37.93,38.0,30200.0,27.0662,27.0804,27.0021,27.0519,30200.0
2008-03-19 11:00:00,38.0,38.08,37.95,38.08,37200.0,27.0519,27.1089,27.0163,27.1089,37200.0
2008-03-19 11:05:00,38.07,38.13,38.03,38.12,32300.0,27.1017,27.1445,27.0733,27.1373,32300.0
2008-03-19 11:10:00,38.15,38.36,38.15,38.35,34600.0,27.1587,27.3082,27.1587,27.3011,34600.0
2008-03-19 11:15:00,38.34,38.4,38.32,38.35,45900.0,27.294,27.3367,27.2797,27.3011,45900.0
2008-03-19 11:20:00,38.36,38.51,38.33,38.44,47600.0,27.3082,27.415,27.2868,27.3651,47600.0
2008-03-19 11:25:00,38.45,38.57,38.43,38.49,37200.0,27.3723,27.4577,27.358,27.4007,37200.0
2008-03-19 11:30:00,38.5,38.58,38.45,38.57,64300.0,27.4079,27.4648,27.3723,27.4577,64300.0
2008-03-19 11:35:00,38.57,38.62,38.52,38.58,53700.0,27.4577,27.4933,27.4221,27.4648,53700.0
2008-03-19 11:40:00,38.57,38.65,38.56,38.63,65200.0,27.4577,27.5146,27.4506,27.5004,65200.0
2008-03-19 11:45:00,38.65,38.67,38.57,38.63,53800.0,27.5146,27.5289,27.4577,27.5004,53800.0
2008-03-19 11:50:00,38.62,38.75,38.61,38.75,53900.0,27.4933,27.5858,27.4862,27.5858,53900.0
2008-03-19 11:55:00,38.75,38.88,38.72,38.73,62200.0,27.5858,27.6784,27.5645,27.5716,62200.0
2008-03-19 12:00:00,38.72,38.74,38.53,38.53,33700.0,27.5645,27.5787,27.4292,27.4292,33700.0
2008-03-19 12:05:00,38.53,38.69,38.5,38.68,20400.0,27.4292,27.5431,27.4079,27.536,20400.0
2008-03-19 12:10:00,38.68,38.74,38.62,38.64,25300.0,27.536,27.5787,27.4933,27.5075,25300.0
2008-03-19 12:15:00,38.65,38.74,38.62,38.72,29000.0,27.5146,27.5787,27.4933,27.5645,29000.0
2008-03-19 12:20:00,38.71,38.75,38.69,38.7,34500.0,27.5574,27.5858,27.5431,27.5502,34500.0
2008-03-19 12:25:00,38.7,38.79,38.69,38.74,76000.0,27.5502,27.6143,27.5431,27.5787,76000.0
2008-03-19 12:30:00,38.75,38.8,38.75,38.78,53100.0,27.5858,27.6214,27.5858,27.6072,53100.0
2008-03-19 12:35:00,38.79,38.9,38.79,38.81,43100.0,27.6143,27.6926,27.6143,27.6285,43100.0
2008-03-19 12:40:00,38.81,38.81,38.57,38.57,28100.0,27.6285,27.6285,27.4577,27.4577,28100.0
2008-03-19 12:45:00,38.57,38.65,38.57,38.57,44300.0,27.4577,27.5146,27.4577,27.4577,44300.0
2008-03-19 12:50:00,38.6,38.71,38.58,38.65,21000.0,27.4791,27.5574,27.4648,27.5146,21000.0
2008-03-19 12:55:00,38.67,38.7,38.57,38.58,12500.0,27.5289,27.5502,27.4577,27.4648,12500.0
2008-03-19 13:00:00,38.58,38.63,38.45,38.45,24100.0,27.4648,27.5004,27.3723,27.3723,24100.0
2008-03-19 13:05:00,38.46,38.57,38.44,38.5,36700.0,27.3794,27.4577,27.3651,27.4079,36700.0
2008-03-19 13:10:00,38.5,38.5,38.37,38.41,35000.0,27.4079,27.4079,27.3153,27.3438,35000.0
2008-03-19 13:15:00,38.39,38.51,38.33,38.48,34200.0,27.3296,27.415,27.2868,27.3936,34200.0
2008-03-19 13:20:00,38.49,38.59,38.45,38.51,30000.0,27.4007,27.4719,27.3723,27.415,30000.0
2008-03-19 13:25:00,38.53,38.59,38.45,38.55,90400.0,27.4292,27.4719,27.3723,27.4435,90400.0
2008-03-19 13:30:00,38.54,38.57,38.51,38.57,43600.0,27.4363,27.4577,27.415,27.4577,43600.0
2008-03-19 13:35:00,38.55,38.58,38.45,38.52,17000.0,27.4435,27.4648,27.3723,27.4221,17000.0
2008-03-19 13:40:00,38.52,38.55,38.47,38.5,10300.0,27.4221,27.4435,27.3865,27.4079,10300.0
2008-03-19 13:45:00,38.53,38.56,38.51,38.52,10200.0,27.4292,27.4506,27.415,27.4221,10200.0
2008-03-19 13:50:00,38.52,38.52,38.26,38.31,38900.0,27.4221,27.4221,27.237,27.2726,38900.0
2008-03-19 13:55:00,38.31,38.32,38.25,38.29,34100.0,27.2726,27.2797,27.2299,27.2584,34100.0
2008-03-19 14:00:00,38.29,38.34,38.22,38.22,42600.0,27.2584,27.294,27.2085,27.2085,42600.0
2008-03-19 14:05:00,38.21,38.22,38.15,38.22,21600.0,27.2014,27.2085,27.1587,27.2085,21600.0
2008-03-19 14:10:00,38.21,38.29,38.19,38.26,24900.0,27.2014,27.2584,27.1872,27.237,24900.0
2008-03-19 14:15:00,38.28,38.28,38.11,38.2,26000.0,27.2512,27.2512,27.1302,27.1943,26000.0
2008-03-19 14:20:00,38.18,38.27,38.18,38.27,22000.0,27.1801,27.2441,27.1801,27.2441,22000.0
2008-03-19 14:25:00,38.27,38.31,38.21,38.28,29500.0,27.2441,27.2726,27.2014,27.2512,29500.0
2008-03-19 14:30:00,38.28,38.29,38.2,38.2,22100.0,27.2512,27.2584,27.1943,27.1943,22100.0
2008-03-19 14:35:00,38.19,38.24,37.99,38.01,30800.0,27.1872,27.2228,27.0448,27.059,30800.0
2008-03-19 14:40:00,38.0,38.06,37.93,38.06,60000.0,27.0519,27.0946,27.0021,27.0946,60000.0
2008-03-19 14:45:00,38.06,38.21,38.05,38.12,53600.0,27.0946,27.2014,27.0875,27.1373,53600.0
2008-03-19 14:50:00,38.12,38.21,38.1,38.2,45800.0,27.1373,27.2014,27.1231,27.1943,45800.0
2008-03-19 14:55:00,38.21,38.32,38.2,38.32,40200.0,27.2014,27.2797,27.1943,27.2797,40200.0
2008-03-19 15:00:00,38.3,38.32,38.15,38.23,40800.0,27.2655,27.2797,27.1587,27.2157,40800.0
2008-03-19 15:05:00,38.21,38.35,38.21,38.35,82400.0,27.2014,27.3011,27.2014,27.3011,82400.0
2008-03-19 15:10:00,38.34,38.37,38.27,38.27,51500.0,27.294,27.3153,27.2441,27.2441,51500.0
2008-03-19 15:15:00,38.27,38.28,38.16,38.17,47100.0,27.2441,27.2512,27.1658,27.1729,47100.0
2008-03-19 15:20:00,38.19,38.19,38.01,38.03,39800.0,27.1872,27.1872,27.059,27.0733,39800.0
2008-03-19 15:25:00,38.02,38.03,37.95,37.96,69900.0,27.0662,27.0733,27.0163,27.0234,69900.0
2008-03-19 15:30:00,37.96,38.01,37.87,37.88,78000.0,27.0234,27.059,26.9594,26.9665,78000.0
2008-03-19 15:35:00,37.88,37.91,37.73,37.74,96700.0,26.9665,26.9878,26.8597,26.8668,96700.0
2008-03-19 15:40:00,37.73,37.85,37.69,37.81,109500.0,26.8597,26.9451,26.8312,26.9167,109500.0
2008-03-19 15:45:00,37.81,38.05,37.77,37.99,129700.0,26.9167,27.0875,26.8882,27.0448,129700.0
2008-03-19 15:50:00,37.99,38.0,37.77,37.91,149100.0,27.0448,27.0519,26.8882,26.9878,149100.0
2008-03-19 15:55:00,37.91,37.98,37.52,37.66,113800.0,26.9878,27.0377,26.7102,26.8099,113800.0
2008-03-20 09:30:00,38.28,39.08,38.28,38.86,761100.0,27.2512,27.8208,27.2512,27.6641,761100.0
2008-03-20 09:35:00,38.86,39.18,38.77,38.95,284800.0,27.6641,27.8919,27.6001,27.7282,284800.0
2008-03-20 09:40:00,38.95,39.0,38.52,38.69,133700.0,27.7282,27.7638,27.4221,27.5431,133700.0
2008-03-20 09:45:00,38.67,38.84,38.56,38.75,164600.0,27.5289,27.6499,27.4506,27.5858,164600.0
2008-03-20 09:50:00,38.76,38.83,38.57,38.77,117300.0,27.593,27.6428,27.4577,27.6001,117300.0
2008-03-20 09:55:00,38.75,38.96,38.72,38.85,147300.0,27.5858,27.7353,27.5645,27.657,147300.0
2008-03-20 10:00:00,38.84,38.95,38.75,38.94,142000.0,27.6499,27.7282,27.5858,27.7211,142000.0
2008-03-20 10:05:00,38.95,38.95,38.82,38.86,92400.0,27.7282,27.7282,27.6357,27.6641,92400.0
2008-03-20 10:10:00,38.85,38.92,38.74,38.84,106600.0,27.657,27.7069,27.5787,27.6499,106600.0
2008-03-20 10:15:00,38.84,39.15,38.84,39.12,149100.0,27.6499,27.8706,27.6499,27.8492,149100.0
2008-03-20 10:20:00,39.11,39.17,38.97,38.99,114700.0,27.8421,27.8848,27.7425,27.7567,114700.0
2008-03-20 10:25:00,39.0,39.03,38.76,38.85,151100.0,27.7638,27.7852,27.593,27.657,151100.0
2008-03-20 10:30:00,38.83,39.07,38.78,39.01,225800.0,27.6428,27.8136,27.6072,27.7709,225800.0
2008-03-20 10:35:00,39.02,39.02,38.78,38.82,89000.0,27.778,27.778,27.6072,27.6357,89000.0
2008-03-20 10:40:00,38.82,38.88,38.76,38.86,106400.0,27.6357,27.6784,27.593,27.6641,106400.0
2008-03-20 10:45:00,38.87,38.98,38.78,38.78,84700.0,27.6713,27.7496,27.6072,27.6072,84700.0
2008-03-20 10:50:00,38.78,38.79,38.55,38.67,134100.0,27.6072,27.6143,27.4435,27.5289,134100.0
2008-03-20 10:55:00,38.68,38.74,38.54,38.6,180300.0,27.536,27.5787,27.4363,27.4791,180300.0
2008-03-20 11:00:00,38.6,38.67,38.53,38.63,135500.0,27.4791,27.5289,27.4292,27.5004,135500.0
2008-03-20 11:05:00,38.63,38.7,38.59,38.67,227100.0,27.5004,27.5502,27.4719,27.5289,227100.0
2008-03-20 11:10:00,38.66,38.73,38.57,38.73,131500.0,27.5218,27.5716,27.4577,27.5716,131500.0
2008-03-20 11:15:00,38.72,39.0,38.7,38.96,105800.0,27.5645,27.7638,27.5502,27.7353,105800.0
2008-03-20 11:20:00,38.97,39.11,38.92,39.06,131100.0,27.7425,27.8421,27.7069,27.8065,131100.0
2008-03-20 11:25:00,39.05,39.09,38.94,39.06,152300.0,27.7994,27.8279,27.7211,27.8065,152300.0
2008-03-20 11:30:00,39.06,39.15,39.04,39.05,114000.0,27.8065,27.8706,27.7923,27.7994,114000.0
2008-03-20 11:35:00,39.05,39.17,38.97,39.16,135600.0,27.7994,27.8848,27.7425,27.8777,135600.0
2008-03-20 11:40:00,39.17,39.26,39.15,39.21,144800.0,27.8848,27.9489,27.8706,27.9133,144800.0
2008-03-20 11:45:00,39.21,39.32,39.12,39.13,150100.0,27.9133,27.9916,27.8492,27.8564,150100.0
2008-03-20 11:50:00,39.12,39.25,39.0,39.25,107200.0,27.8492,27.9418,27.7638,27.9418,107200.0
2008-03-20 11:55:00,39.25,39.4,39.23,39.27,120300.0,27.9418,28.0486,27.9275,27.956,120300.0
2008-03-20 12:00:00,39.26,39.72,39.24,39.67,126100.0,27.9489,28.2764,27.9347,28.2408,126100.0
2008-03-20 12:05:00,39.66,39.79,39.48,39.61,109400.0,28.2337,28.3262,28.1055,28.1981,109400.0
2008-03-20 12:10:00,39.58,39.64,39.51,39.54,57800.0,28.1767,28.2194,28.1269,28.1482,57800.0
2008-03-20 12:15:00,39.51,39.74,39.43,39.68,57400.0,28.1269,28.2906,28.0699,28.2479,57400.0
2008-03-20 12:20:00,39.67,39.69,39.56,39.6,96600.0,28.2408,28.255,28.1625,28.1909,96600.0
2008-03-20 12:25:00,39.6,39.64,39.54,39.61,49200.0,28.1909,28.2194,28.1482,28.1981,49200.0
2008-03-20 12:30:00,39.61,39.72,39.6,39.62,22300.0,28.1981,28.2764,28.1909,28.2052,22300.0
2008-03-20 12:35:00,39.61,39.61,39.46,39.51,35900.0,28.1981,28.1981,28.0913,28.1269,35900.0
2008-03-20 12:40:00,39.5,39.63,39.49,39.62,35100.0,28.1198,28.2123,28.1126,28.2052,35100.0
2008-03-20 12:45:00,39.62,39.65,39.59,39.63,31000.0,28.2052,28.2265,28.1838,28.2123,31000.0
2008-03-20 12:50:00,39.63,39.69,39.59,39.6,30200.0,28.2123,28.255,28.1838,28.1909,30200.0
2008-03-20 12:55:00,39.58,39.64,39.54,39.57,21800.0,28.1767,28.2194,28.1482,28.1696,21800.0
2008-03-20 13:00:00,39.57,39.81,39.57,39.67,31100.0,28.1696,28.3404,28.1696,28.2408,31100.0
2008-03-20 13:05:00,39.67,39.83,39.62,39.67,25400.0,28.2408,28.3547,28.2052,28.2408,25400.0
2008-03-20 13:10:00,39.66,39.74,39.58,39.73,28400.0,28.2337,28.2906,28.1767,28.2835,28400.0
2008-03-20 13:15:00,39.74,39.86,39.7,39.8,46200.0,28.2906,28.376,28.2621,28.3333,46200.0
2008-03-20 13:20:00,39.8,40.02,39.8,40.0,45500.0,28.3333,28.4899,28.3333,28.4757,45500.0
2008-03-20 13:25:00,40.02,40.07,40.0,40.04,86700.0,28.4899,28.5255,28.4757,28.5042,86700.0
2008-03-20 13:30:00,40.05,40.2,40.05,40.13,110400.0,28.5113,28.6181,28.5113,28.5682,110400.0
2008-03-20 13:35:00,40.13,40.17,40.08,40.14,68900.0,28.5682,28.5967,28.5327,28.5754,68900.0
2008-03-20 13:40:00,40.14,40.15,40.0,40.02,49200.0,28.5754,28.5825,28.4757,28.4899,49200.0
2008-03-20 13:45:00,40.02,40.19,40.01,40.05,41400.0,28.4899,28.611,28.4828,28.5113,41400.0
2008-03-20 13:50:00,40.05,40.05,39.97,40.03,36500.0,28.5113,28.5113,28.4543,28.4971,36500.0
2008-03-20 13:55:00,40.03,40.07,39.97,40.07,42800.0,28.4971,28.5255,28.4543,28.5255,42800.0
2008-03-20 14:00:00,40.07,40.2,40.06,40.06,51400.0,28.5255,28.6181,28.5184,28.5184,51400.0
2008-03-20 14:05:00,40.06,40.22,40.05,40.14,28000.0,28.5184,28.6323,28.5113,28.5754,28000.0
2008-03-20 14:10:00,40.17,40.17,40.05,40.08,45200.0,28.5967,28.5967,28.5113,28.5327,45200.0
2008-03-20 14:15:00,40.07,40.21,39.93,40.0,75800.0,28.5255,28.6252,28.4259,28.4757,75800.0
2008-03-20 14:20:00,40.02,40.03,39.78,39.79,76300.0,28.4899,28.4971,28.3191,28.3262,76300.0
2008-03-20 14:25:00,39.77,39.86,39.76,39.86,75000.0,28.312,28.376,28.3048,28.376,75000.0
2008-03-20 14:30:00,39.86,40.0,39.84,40.0,62900.0,28.376,28.4757,28.3618,28.4757,62900.0
2008-03-20 14:35:00,40.01,40.07,39.8,40.05,56800.0,28.4828,28.5255,28.3333,28.5113,56800.0
2008-03-20 14:40:00,40.05,40.09,39.97,39.99,62500.0,28.5113,28.5398,28.4543,28.4686,62500.0
2008-03-20 14:45:00,39.99,40.18,39.99,40.16,37500.0,28.4686,28.6038,28.4686,28.5896,37500.0
2008-03-20 14:50:00,40.16,40.21,40.1,40.2,58200.0,28.5896,28.6252,28.5469,28.6181,58200.0
2008-03-20 14:55:00,40.2,40.21,40.12,40.21,63300.0,28.6181,28.6252,28.5611,28.6252,63300.0
2008-03-20 15:00:00,40.21,40.38,40.21,40.36,96100.0,28.6252,28.7462,28.6252,28.732,96100.0
2008-03-20 15:05:00,40.36,40.47,40.29,40.4,83600.0,28.732,28.8103,28.6822,28.7605,83600.0
2008-03-20 15:10:00,40.41,40.5,40.39,40.44,88300.0,28.7676,28.8316,28.7533,28.7889,88300.0
2008-03-20 15:15:00,40.46,40.52,40.4,40.52,82000.0,28.8032,28.8459,28.7605,28.8459,82000.0
2008-03-20 15:20:00,40.5,40.77,40.48,40.76,144300.0,28.8316,29.0239,28.8174,29.0167,144300.0
2008-03-20 15:25:00,40.77,40.79,40.67,40.7,88900.0,29.0239,29.0381,28.9527,28.974,88900.0
2008-03-20 15:30:00,40.7,40.74,40.45,40.46,117800.0,28.974,29.0025,28.7961,28.8032,117800.0
2008-03-20 15:35:00,40.46,40.47,40.37,40.37,113200.0,28.8032,28.8103,28.7391,28.7391,113200.0
2008-03-20 15:40:00,40.37,40.49,40.31,40.49,120500.0,28.7391,28.8245,28.6964,28.8245,120500.0
2008-03-20 15:45:00,40.49,40.81,40.47,40.81,155900.0,28.8245,29.0523,28.8103,29.0523,155900.0
2008-03-20 15:50:00,40.81,40.89,40.62,40.72,251800.0,29.0523,29.1093,28.9171,28.9883,251800.0
2008-03-20 15:55:00,40.7,40.9,40.6,40.76,237600.0,28.974,29.1164,28.9028,29.0167,237600.0
2008-03-24 09:30:00,41.14,41.76,41.14,41.68,96200.0,29.2873,29.7286,29.2873,29.6717,96200.0
2008-03-24 09:35:00,41.67,41.96,41.56,41.88,121700.0,29.6646,29.871,29.5863,29.8141,121700.0
2008-03-24 09:40:00,41.88,42.23,41.88,42.17,154700.0,29.8141,30.0632,29.8141,30.0205,154700.0
2008-03-24 09:45:00,42.17,42.44,42.15,42.44,166300.0,30.0205,30.2127,30.0063,30.2127,166300.0
2008-03-24 09:50:00,42.44,42.54,42.35,42.54,156200.0,30.2127,30.2839,30.1486,30.2839,156200.0
2008-03-24 09:55:00,42.53,42.73,42.51,42.66,177100.0,30.2768,30.4192,30.2626,30.3693,177100.0
2008-03-24 10:00:00,42.68,42.98,42.68,42.85,117500.0,30.3836,30.5971,30.3836,30.5046,117500.0
2008-03-24 10:05:00,42.84,43.26,42.82,43.15,234500.0,30.4975,30.7965,30.4832,30.7182,234500.0
2008-03-24 10:10:00,43.15,43.33,43.12,43.16,158900.0,30.7182,30.8463,30.6968,30.7253,158900.0
2008-03-24 10:15:00,43.13,43.15,42.96,42.99,98200.0,30.7039,30.7182,30.5829,30.6043,98200.0
2008-03-24 10:20:00,43.01,43.07,42.7,42.77,95900.0,30.6185,30.6612,30.3978,30.4476,95900.0
2008-03-24 10:25:00,42.75,42.8,42.7,42.75,109300.0,30.4334,30.469,30.3978,30.4334,109300.0
2008-03-24 10:30:00,42.75,42.76,42.54,42.55,161000.0,30.4334,30.4405,30.2839,30.291,161000.0
2008-03-24 10:35:00,42.54,42.6,42.53,42.6,122100.0,30.2839,30.3266,30.2768,30.3266,122100.0
2008-03-24 10:40:00,42.59,42.68,42.49,42.6,147900.0,30.3195,30.3836,30.2483,30.3266,147900.0
2008-03-24 10:45:00,42.61,42.67,42.56,42.58,116500.0,30.3337,30.3765,30.2981,30.3124,116500.0
2008-03-24 10:50:00,42.57,42.59,42.32,42.43,107100.0,30.3053,30.3195,30.1273,30.2056,107100.0
2008-03-24 10:55:00,42.43,42.48,42.4,42.44,31700.0,30.2056,30.2412,30.1842,30.2127,31700.0
2008-03-24 11:00:00,42.43,42.52,42.42,42.5,46900.0,30.2056,30.2697,30.1985,30.2554,46900.0
2008-03-24 11:05:00,42.48,42.5,42.4,42.42,27800.0,30.2412,30.2554,30.1842,30.1985,27800.0
2008-03-24 11:10:00,42.42,42.44,42.4,42.42,46600.0,30.1985,30.2127,30.1842,30.1985,46600.0
2008-03-24 11:15:00,42.43,42.44,42.34,42.4,63900.0,30.2056,30.2127,30.1415,30.1842,63900.0
2008-03-24 11:20:00,42.39,42.43,42.35,42.4,37800.0,30.1771,30.2056,30.1486,30.1842,37800.0
2008-03-24 11:25:00,42.41,42.57,42.4,42.57,24100.0,30.1914,30.3053,30.1842,30.3053,24100.0
2008-03-24 11:30:00,42.57,42.57,42.45,42.53,34300.0,30.3053,30.3053,30.2198,30.2768,34300.0
2008-03-24 11:35:00,42.53,42.57,42.43,42.57,32800.0,30.2768,30.3053,30.2056,30.3053,32800.0
2008-03-24 11:40:00,42.57,42.58,42.45,42.46,63800.0,30.3053,30.3124,30.2198,30.227,63800.0
2008-03-24 11:45:00,42.46,42.47,42.25,42.25,43200.0,30.227,30.2341,30.0775,30.0775,43200.0
2008-03-24 11:50:00,42.25,42.44,42.24,42.4,61800.0,30.0775,30.2127,30.0703,30.1842,61800.0
2008-03-24 11:55:00,42.4,42.45,42.22,42.29,41700.0,30.1842,30.2198,30.0561,30.1059,41700.0
2008-03-24 12:00:00,42.29,42.34,42.26,42.27,27000.0,30.1059,30.1415,30.0846,30.0917,27000.0
2008-03-24 12:05:00,42.27,42.27,42.22,42.24,37800.0,30.0917,30.0917,30.0561,30.0703,37800.0
2008-03-24 12:10:00,42.23,42.24,42.18,42.2,33400.0,30.0632,30.0703,30.0276,30.0419,33400.0
2008-03-24 12:15:00,42.17,42.28,42.17,42.25,28100.0,30.0205,30.0988,30.0205,30.0775,28100.0
2008-03-24 12:20:00,42.25,42.26,42.14,42.22,28500.0,30.0775,30.0846,29.9992,30.0561,28500.0
2008-03-24 12:25:00,42.21,42.22,42.07,42.2,53400.0,30.049,30.0561,29.9493,30.0419,53400.0
2008-03-24 12:30:00,42.21,42.3,42.21,42.26,31100.0,30.049,30.1131,30.049,30.0846,31100.0
2008-03-24 12:35:00,42.26,42.27,42.17,42.18,39100.0,30.0846,30.0917,30.0205,30.0276,39100.0
2008-03-24 12:40:00,42.18,42.22,42.14,42.21,38400.0,30.0276,30.0561,29.9992,30.049,38400.0
2008-03-24 12:45:00,42.21,42.39,42.21,42.37,32600.0,30.049,30.1771,30.049,30.1629,32600.0
2008-03-24 12:50:00,42.37,42.48,42.33,42.38,24900.0,30.1629,30.2412,30.1344,30.17,24900.0
2008-03-24 12:55:00,42.37,42.38,42.33,42.34,20200.0,30.1629,30.17,30.1344,30.1415,20200.0
2008-03-24 13:00:00,42.32,42.34,42.21,42.23,49300.0,30.1273,30.1415,30.049,30.0632,49300.0
2008-03-24 13:05:00,42.24,42.24,42.14,42.16,50100.0,30.0703,30.0703,29.9992,30.0134,50100.0
2008-03-24 13:10:00,42.17,42.3,42.17,42.28,49500.0,30.0205,30.1131,30.0205,30.0988,49500.0
2008-03-24 13:15:00,42.3,42.3,42.22,42.26,18400.0,30.1131,30.1131,30.0561,30.0846,18400.0
2008-03-24 13:20:00,42.26,42.27,42.15,42.15,26300.0,30.0846,30.0917,30.0063,30.0063,26300.0
2008-03-24 13:25:00,42.16,42.16,42.11,42.13,24700.0,30.0134,30.0134,29.9778,29.992,24700.0
2008-03-24 13:30:00,42.13,42.23,42.13,42.21,28500.0,29.992,30.0632,29.992,30.049,28500.0
2008-03-24 13:35:00,42.21,42.23,42.12,42.15,22700.0,30.049,30.0632,29.9849,30.0063,22700.0
2008-03-24 13:40:00,42.13,42.19,42.12,42.17,16200.0,29.992,30.0347,29.9849,30.0205,16200.0
2008-03-24 13:45:00,42.18,42.24,42.16,42.23,30100.0,30.0276,30.0703,30.0134,30.0632,30100.0
2008-03-24 13:50:00,42.22,42.36,42.21,42.28,43900.0,30.0561,30.1558,30.049,30.0988,43900.0
2008-03-24 13:55:00,42.28,42.43,42.26,42.43,56100.0,30.0988,30.2056,30.0846,30.2056,56100.0
2008-03-24 14:00:00,42.38,42.39,42.19,42.21,25500.0,30.17,30.1771,30.0347,30.049,25500.0
2008-03-24 14:05:00,42.22,42.23,42.18,42.2,35800.0,30.0561,30.0632,30.0276,30.0419,35800.0
2008-03-24 14:10:00,42.19,42.34,42.17,42.24,42800.0,30.0347,30.1415,30.0205,30.0703,42800.0
2008-03-24 14:15:00,42.25,42.27,42.18,42.25,38400.0,30.0775,30.0917,30.0276,30.0775,38400.0
2008-03-24 14:20:00,42.25,42.28,42.12,42.15,48700.0,30.0775,30.0988,29.9849,30.0063,48700.0
2008-03-24 14:25:00,42.17,42.18,42.14,42.16,50300.0,30.0205,30.0276,29.9992,30.0134,50300.0
2008-03-24 14:30:00,42.15,42.21,42.14,42.2,65800.0,30.0063,30.049,29.9992,30.0419,65800.0
2008-03-24 14:35:00,42.2,42.24,42.12,42.24,38700.0,30.0419,30.0703,29.9849,30.0703,38700.0
2008-03-24 14:40:00,42.25,42.34,42.21,42.34,26900.0,30.0775,30.1415,30.049,30.1415,26900.0
2008-03-24 14:45:00,42.33,42.35,42.18,42.2,42600.0,30.1344,30.1486,30.0276,30.0419,42600.0
2008-03-24 14:50:00,42.2,42.22,42.16,42.18,58100.0,30.0419,30.0561,30.0134,30.0276,58100.0
2008-03-24 14:55:00,42.18,42.2,42.02,42.08,74700.0,30.0276,30.0419,29.9137,29.9564,74700.0
2008-03-24 15:00:00,42.07,42.19,42.02,42.18,76000.0,29.9493,30.0347,29.9137,30.0276,76000.0
2008-03-24 15:05:00,42.18,42.19,42.02,42.14,51800.0,30.0276,30.0347,29.9137,29.9992,51800.0
2008-03-24 15:10:00,42.13,42.28,42.13,42.16,56100.0,29.992,30.0988,29.992,30.0134,56100.0
2008-03-24 15:15:00,42.16,42.21,42.15,42.17,46700.0,30.0134,30.049,30.0063,30.0205,46700.0
2008-03-24 15:20:00,42.17,42.19,42.1,42.13,46000.0,30.0205,30.0347,29.9707,29.992,46000.0
2008-03-24 15:25:00,42.13,42.13,41.96,41.96,65600.0,29.992,29.992,29.871,29.871,65600.0
2008-03-24 15:30:00,41.96,42.16,41.85,42.1,124200.0,29.871,30.0134,29.7927,29.9707,124200.0
2008-03-24 15:35:00,42.1,42.18,42.02,42.14,72900.0,29.9707,30.0276,29.9137,29.9992,72900.0
2008-03-24 15:40:00,42.16,42.28,42.11,42.26,83900.0,30.0134,30.0988,29.9778,30.0846,83900.0
2008-03-24 15:45:00,42.26,42.3,42.1,42.27,127700.0,30.0846,30.1131,29.9707,30.0917,127700.0
2008-03-24 15:50:00,42.27,42.37,42.26,42.32,170800.0,30.0917,30.1629,30.0846,30.1273,170800.0
2008-03-24 15:55:00,42.32,42.41,42.26,42.27,178100.0,30.1273,30.1914,30.0846,30.0917,178100.0
2008-03-25 09:30:00,42.15,42.21,41.99,42.03,102900.0,30.0063,30.049,29.8924,29.9208,102900.0
2008-03-25 09:35:00,42.03,42.36,42.03,42.36,55200.0,29.9208,30.1558,29.9208,30.1558,55200.0
2008-03-25 09:40:00,42.36,42.63,42.35,42.56,33900.0,30.1558,30.348,30.1486,30.2981,33900.0
2008-03-25 09:45:00,42.55,42.6,42.31,42.32,49000.0,30.291,30.3266,30.1202,30.1273,49000.0
2008-03-25 09:50:00,42.33,42.35,42.05,42.09,78100.0,30.1344,30.1486,29.9351,29.9636,78100.0
2008-03-25 09:55:00,42.08,42.08,41.91,41.93,114700.0,29.9564,29.9564,29.8354,29.8497,114700.0
2008-03-25 10:00:00,41.92,41.97,41.74,41.95,86500.0,29.8425,29.8781,29.7144,29.8639,86500.0
2008-03-25 10:05:00,41.95,42.01,41.9,41.97,102600.0,29.8639,29.9066,29.8283,29.8781,102600.0
2008-03-25 10:10:00,41.95,42.23,41.94,42.19,455400.0,29.8639,30.0632,29.8568,30.0347,455400.0
2008-03-25 10:15:00,42.19,42.26,42.12,42.19,128900.0,30.0347,30.0846,29.9849,30.0347,128900.0
2008-03-25 10:20:00,42.18,42.18,42.01,42.01,80500.0,30.0276,30.0276,29.9066,29.9066,80500.0
2008-03-25 10:25:00,42.01,42.03,41.85,41.87,26000.0,29.9066,29.9208,29.7927,29.8069,26000.0
2008-03-25 10:30:00,41.87,42.04,41.84,41.97,66800.0,29.8069,29.928,29.7856,29.8781,66800.0
2008-03-25 10:35:00,41.99,42.0,41.84,41.86,40000.0,29.8924,29.8995,29.7856,29.7998,40000.0
2008-03-25 10:40:00,41.86,42.0,41.85,41.97,27400.0,29.7998,29.8995,29.7927,29.8781,27400.0
2008-03-25 10:45:00,41.98,42.01,41.89,41.99,29700.0,29.8852,29.9066,29.8212,29.8924,29700.0
2008-03-25 10:50:00,42.0,42.0,41.81,41.87,37900.0,29.8995,29.8995,29.7642,29.8069,37900.0
2008-03-25 10:55:00,41.86,41.91,41.8,41.9,28800.0,29.7998,29.8354,29.7571,29.8283,28800.0
2008-03-25 11:00:00,41.88,42.0,41.85,42.0,26300.0,29.8141,29.8995,29.7927,29.8995,26300.0
2008-03-25 11:05:00,42.0,42.0,41.85,41.85,34800.0,29.8995,29.8995,29.7927,29.7927,34800.0
2008-03-25 11:10:00,41.85,41.94,41.84,41.93,34400.0,29.7927,29.8568,29.7856,29.8497,34400.0
2008-03-25 11:15:00,41.93,41.95,41.8,41.85,62200.0,29.8497,29.8639,29.7571,29.7927,62200.0
2008-03-25 11:20:00,41.85,41.9,41.83,41.89,31200.0,29.7927,29.8283,29.7785,29.8212,31200.0
2008-03-25 11:25:00,41.89,41.93,41.84,41.87,28900.0,29.8212,29.8497,29.7856,29.8069,28900.0
2008-03-25 11:30:00,41.85,41.93,41.82,41.91,38600.0,29.7927,29.8497,29.7713,29.8354,38600.0
2008-03-25 11:35:00,41.92,41.96,41.87,41.92,57100.0,29.8425,29.871,29.8069,29.8425,57100.0
2008-03-25 11:40:00,41.93,41.95,41.89,41.92,28100.0,29.8497,29.8639,29.8212,29.8425,28100.0
2008-03-25 11:45:00,41.92,41.94,41.86,41.88,39500.0,29.8425,29.8568,29.7998,29.8141,39500.0
2008-03-25 11:50:00,41.88,42.04,41.87,42.03,46500.0,29.8141,29.928,29.8069,29.9208,46500.0
2008-03-25 11:55:00,42.01,42.04,41.89,41.91,33500.0,29.9066,29.928,29.8212,29.8354,33500.0
2008-03-25 12:00:00,41.91,41.94,41.87,41.92,41200.0,29.8354,29.8568,29.8069,29.8425,41200.0
2008-03-25 12:05:00,41.92,42.04,41.89,42.03,65200.0,29.8425,29.928,29.8212,29.9208,65200.0
2008-03-25 12:10:00,42.03,42.09,41.96,41.97,42300.0,29.9208,29.9636,29.871,29.8781,42300.0
2008-03-25 12:15:00,41.96,42.05,41.92,42.05,53300.0,29.871,29.9351,29.8425,29.9351,53300.0
2008-03-25 12:20:00,42.04,42.14,42.0,42.05,45200.0,29.928,29.9992,29.8995,29.9351,45200.0
2008-03-25 12:25:00,42.05,42.2,42.05,42.2,26000.0,29.9351,30.0419,29.9351,30.0419,26000.0
2008-03-25 12:30:00,42.19,42.2,42.12,42.18,29400.0,30.0347,30.0419,29.9849,30.0276,29400.0
2008-03-25 12:35:00,42.18,42.19,42.07,42.1,22100.0,30.0276,30.0347,29.9493,29.9707,22100.0
2008-03-25 12:40:00,42.1,42.1,42.04,42.05,16800.0,29.9707,29.9707,29.928,29.9351,16800.0
2008-03-25 12:45:00,42.06,42.17,42.05,42.15,27900.0,29.9422,30.0205,29.9351,30.0063,27900.0
2008-03-25 12:50:00,42.15,42.24,42.15,42.18,44600.0,30.0063,30.0703,30.0063,30.0276,44600.0
2008-03-25 12:55:00,42.19,42.2,42.13,42.16,34200.0,30.0347,30.0419,29.992,30.0134,34200.0
2008-03-25 13:00:00,42.16,42.19,42.06,42.12,37600.0,30.0134,30.0347,29.9422,29.9849,37600.0
2008-03-25 13:05:00,42.12,42.17,42.08,42.17,20000.0,29.9849,30.0205,29.9564,30.0205,20000.0
2008-03-25 13:10:00,42.17,42.21,42.12,42.18,28200.0,30.0205,30.049,29.9849,30.0276,28200.0
2008-03-25 13:15:00,42.17,42.17,42.11,42.13,28800.0,30.0205,30.0205,29.9778,29.992,28800.0
2008-03-25 13:20:00,42.13,42.25,42.1,42.2,48800.0,29.992,30.0775,29.9707,30.0419,48800.0
2008-03-25 13:25:00,42.2,42.2,42.12,42.13,17400.0,30.0419,30.0419,29.9849,29.992,17400.0
2008-03-25 13:30:00,42.14,42.25,42.13,42.17,31900.0,29.9992,30.0775,29.992,30.0205,31900.0
2008-03-25 13:35:00,42.17,42.25,42.16,42.2,45700.0,30.0205,30.0775,30.0134,30.0419,45700.0
2008-03-25 13:40:00,42.2,42.24,42.18,42.24,25600.0,30.0419,30.0703,30.0276,30.0703,25600.0
2008-03-25 13:45:00,42.24,42.27,42.19,42.25,26700.0,30.0703,30.0917,30.0347,30.0775,26700.0
2008-03-25 13:50:00,42.25,42.29,42.21,42.25,23400.0,30.0775,30.1059,30.049,30.0775,23400.0
2008-03-25 13:55:00,42.26,42.37,42.26,42.33,41000.0,30.0846,30.1629,30.0846,30.1344,41000.0
2008-03-25 14:00:00,42.32,42.33,42.21,42.33,28000.0,30.1273,30.1344,30.049,30.1344,28000.0
2008-03-25 14:05:00,42.33,42.34,42.25,42.27,15500.0,30.1344,30.1415,30.0775,30.0917,15500.0
2008-03-25 14:10:00,42.28,42.31,42.25,42.29,18800.0,30.0988,30.1202,30.0775,30.1059,18800.0
2008-03-25 14:15:00,42.28,42.36,42.28,42.31,34300.0,30.0988,30.1558,30.0988,30.1202,34300.0
2008-03-25 14:20:00,42.33,42.37,42.27,42.35,45900.0,30.1344,30.1629,30.0917,30.1486,45900.0
2008-03-25 14:25:00,42.34,42.35,42.26,42.33,21900.0,30.1415,30.1486,30.0846,30.1344,21900.0
2008-03-25 14:30:00,42.32,42.33,42.15,42.19,26800.0,30.1273,30.1344,30.0063,30.0347,26800.0
2008-03-25 14:35:00,42.18,42.28,42.18,42.26,25500.0,30.0276,30.0988,30.0276,30.0846,25500.0
2008-03-25 14:40:00,42.24,42.34,42.24,42.31,21400.0,30.0703,30.1415,30.0703,30.1202,21400.0
2008-03-25 14:45:00,42.32,42.37,42.25,42.34,21000.0,30.1273,30.1629,30.0775,30.1415,21000.0
2008-03-25 14:50:00,42.34,42.48,42.34,42.45,24100.0,30.1415,30.2412,30.1415,30.2198,24100.0
2008-03-25 14:55:00,42.46,42.46,42.35,42.36,31800.0,30.227,30.227,30.1486,30.1558,31800.0
2008-03-25 15:00:00,42.39,42.39,42.29,42.31,25900.0,30.1771,30.1771,30.1059,30.1202,25900.0
2008-03-25 15:05:00,42.31,42.33,42.22,42.22,26000.0,30.1202,30.1344,30.0561,30.0561,26000.0
2008-03-25 15:10:00,42.22,42.32,42.17,42.29,34600.0,30.0561,30.1273,30.0205,30.1059,34600.0
2008-03-25 15:15:00,42.29,42.39,42.26,42.3,41500.0,30.1059,30.1771,30.0846,30.1131,41500.0
2008-03-25 15:20:00,42.3,42.35,42.28,42.33,27700.0,30.1131,30.1486,30.0988,30.1344,27700.0
2008-03-25 15:25:00,42.33,42.34,42.22,42.3,31800.0,30.1344,30.1415,30.0561,30.1131,31800.0
2008-03-25 15:30:00,42.31,42.38,42.3,42.33,34200.0,30.1202,30.17,30.1131,30.1344,34200.0
2008-03-25 15:35:00,42.34,42.36,42.23,42.23,21800.0,30.1415,30.1558,30.0632,30.0632,21800.0
2008-03-25 15:40:00,42.23,42.28,42.13,42.22,66400.0,30.0632,30.0988,29.992,30.0561,66400.0
2008-03-25 15:45:00,42.22,42.3,42.15,42.17,66900.0,30.0561,30.1131,30.0063,30.0205,66900.0
2008-03-25 15:50:00,42.18,42.18,42.06,42.1,59100.0,30.0276,30.0276,29.9422,29.9707,59100.0
2008-03-25 15:55:00,42.09,42.12,42.01,42.11,98600.0,29.9636,29.9849,29.9066,29.9778,98600.0
2008-03-26 09:30:00,41.64,41.69,41.55,41.66,88100.0,29.6432,29.6788,29.5791,29.6574,88100.0
2008-03-26 09:35:00,41.66,41.69,41.55,41.65,69300.0,29.6574,29.6788,29.5791,29.6503,69300.0
2008-03-26 09:40:00,41.64,41.67,41.47,41.55,55400.0,29.6432,29.6646,29.5222,29.5791,55400.0
2008-03-26 09:45:00,41.54,41.57,41.44,41.44,48100.0,29.572,29.5934,29.5008,29.5008,48100.0
2008-03-26 09:50:00,41.45,41.62,41.45,41.57,58700.0,29.5079,29.629,29.5079,29.5934,58700.0
2008-03-26 09:55:00,41.56,41.65,41.51,41.65,59200.0,29.5863,29.6503,29.5507,29.6503,59200.0
2008-03-26 10:00:00,41.65,41.83,41.64,41.81,80600.0,29.6503,29.7785,29.6432,29.7642,80600.0
2008-03-26 10:05:00,41.81,41.89,41.77,41.87,41800.0,29.7642,29.8212,29.7358,29.8069,41800.0
2008-03-26 10:10:00,41.89,41.89,41.79,41.82,41400.0,29.8212,29.8212,29.75,29.7713,41400.0
2008-03-26 10:15:00,41.82,41.87,41.74,41.74,65200.0,29.7713,29.8069,29.7144,29.7144,65200.0
2008-03-26 10:20:00,41.75,41.9,41.74,41.87,53000.0,29.7215,29.8283,29.7144,29.8069,53000.0
2008-03-26 10:25:00,41.87,41.93,41.84,41.87,46800.0,29.8069,29.8497,29.7856,29.8069,46800.0
2008-03-26 10:30:00,41.88,41.88,41.6,41.67,130100.0,29.8141,29.8141,29.6147,29.6646,130100.0
2008-03-26 10:35:00,41.67,41.68,41.6,41.61,121400.0,29.6646,29.6717,29.6147,29.6218,121400.0
2008-03-26 10:40:00,41.61,41.62,41.54,41.59,74500.0,29.6218,29.629,29.572,29.6076,74500.0
2008-03-26 10:45:00,41.61,41.62,41.55,41.55,89200.0,29.6218,29.629,29.5791,29.5791,89200.0
2008-03-26 10:50:00,41.55,41.6,41.46,41.5,44600.0,29.5791,29.6147,29.5151,29.5435,44600.0
2008-03-26 10:55:00,41.5,41.54,41.5,41.51,37900.0,29.5435,29.572,29.5435,29.5507,37900.0
2008-03-26 11:00:00,41.51,41.58,41.49,41.53,60000.0,29.5507,29.6005,29.5364,29.5649,60000.0
2008-03-26 11:05:00,41.53,41.58,41.51,41.51,43000.0,29.5649,29.6005,29.5507,29.5507,43000.0
2008-03-26 11:10:00,41.52,41.55,41.52,41.55,33800.0,29.5578,29.5791,29.5578,29.5791,33800.0
2008-03-26 11:15:00,41.56,41.57,41.52,41.56,266800.0,29.5863,29.5934,29.5578,29.5863,266800.0
2008-03-26 11:20:00,41.56,41.62,41.52,41.6,38400.0,29.5863,29.629,29.5578,29.6147,38400.0
2008-03-26 11:25:00,41.6,41.74,41.57,41.71,54000.0,29.6147,29.7144,29.5934,29.693,54000.0
2008-03-26 11:30:00,41.7,41.72,41.66,41.68,33200.0,29.6859,29.7002,29.6574,29.6717,33200.0
2008-03-26 11:35:00,41.68,41.69,41.46,41.49,95200.0,29.6717,29.6788,29.5151,29.5364,95200.0
2008-03-26 11:40:00,41.51,41.57,41.47,41.52,47600.0,29.5507,29.5934,29.5222,29.5578,47600.0
2008-03-26 11:45:00,41.52,41.75,41.5,41.71,75900.0,29.5578,29.7215,29.5435,29.693,75900.0
2008-03-26 11:50:00,41.71,41.79,41.71,41.76,97000.0,29.693,29.75,29.693,29.7286,97000.0
2008-03-26 11:55:00,41.77,41.77,41.71,41.71,19900.0,29.7358,29.7358,29.693,29.693,19900.0
2008-03-26 12:00:00,41.7,41.73,41.64,41.65,24500.0,29.6859,29.7073,29.6432,29.6503,24500.0
2008-03-26 12:05:00,41.65,41.73,41.65,41.71,18100.0,29.6503,29.7073,29.6503,29.693,18100.0
2008-03-26 12:10:00,41.71,41.73,41.65,41.65,32100.0,29.693,29.7073,29.6503,29.6503,32100.0
2008-03-26 12:15:00,41.66,41.69,41.63,41.65,54700.0,29.6574,29.6788,29.6361,29.6503,54700.0
2008-03-26 12:20:00,41.67,41.67,41.65,41.66,20800.0,29.6646,29.6646,29.6503,29.6574,20800.0
2008-03-26 12:25:00,41.65,41.66,41.63,41.65,36800.0,29.6503,29.6574,29.6361,29.6503,36800.0
2008-03-26 12:30:00,41.65,41.68,41.64,41.68,39000.0,29.6503,29.6717,29.6432,29.6717,39000.0
2008-03-26 12:35:00,41.68,41.69,41.64,41.67,26300.0,29.6717,29.6788,29.6432,29.6646,26300.0
2008-03-26 12:40:00,41.67,41.67,41.55,41.6,27900.0,29.6646,29.6646,29.5791,29.6147,27900.0
2008-03-26 12:45:00,41.61,41.61,41.53,41.59,16100.0,29.6218,29.6218,29.5649,29.6076,16100.0
2008-03-26 12:50:00,41.58,41.59,41.48,41.5,99000.0,29.6005,29.6076,29.5293,29.5435,99000.0
2008-03-26 12:55:00,41.51,41.53,41.49,41.49,53200.0,29.5507,29.5649,29.5364,29.5364,53200.0
2008-03-26 13:00:00,41.5,41.5,41.42,41.43,34300.0,29.5435,29.5435,29.4866,29.4937,34300.0
2008-03-26 13:05:00,41.43,41.48,41.37,41.4,23600.0,29.4937,29.5293,29.451,29.4724,23600.0
2008-03-26 13:10:00,41.39,41.49,41.39,41.49,22100.0,29.4652,29.5364,29.4652,29.5364,22100.0
2008-03-26 13:15:00,41.5,41.57,41.5,41.54,14000.0,29.5435,29.5934,29.5435,29.572,14000.0
2008-03-26 13:20:00,41.53,41.54,41.44,41.46,16200.0,29.5649,29.572,29.5008,29.5151,16200.0
2008-03-26 13:25:00,41.46,41.46,41.41,41.41,26200.0,29.5151,29.5151,29.4795,29.4795,26200.0
2008-03-26 13:30:00,41.41,41.41,41.3,41.31,39000.0,29.4795,29.4795,29.4012,29.4083,39000.0
2008-03-26 13:35:00,41.3,41.32,41.27,41.28,36800.0,29.4012,29.4154,29.3798,29.3869,36800.0
2008-03-26 13:40:00,41.28,41.3,41.24,41.24,39900.0,29.3869,29.4012,29.3584,29.3584,39900.0
2008-03-26 13:45:00,41.22,41.24,41.2,41.22,21500.0,29.3442,29.3584,29.33,29.3442,21500.0
2008-03-26 13:50:00,41.22,41.27,41.21,41.22,22700.0,29.3442,29.3798,29.3371,29.3442,22700.0
2008-03-26 13:55:00,41.21,41.25,41.21,41.24,24300.0,29.3371,29.3656,29.3371,29.3584,24300.0
2008-03-26 14:00:00,41.24,41.25,41.19,41.21,31300.0,29.3584,29.3656,29.3229,29.3371,31300.0
2008-03-26 14:05:00,41.22,41.31,41.21,41.27,63100.0,29.3442,29.4083,29.3371,29.3798,63100.0
2008-03-26 14:10:00,41.27,41.34,41.26,41.32,46700.0,29.3798,29.4296,29.3727,29.4154,46700.0
2008-03-26 14:15:00,41.32,41.32,41.25,41.26,44600.0,29.4154,29.4154,29.3656,29.3727,44600.0
2008-03-26 14:20:00,41.25,41.27,41.19,41.2,55000.0,29.3656,29.3798,29.3229,29.33,55000.0
2008-03-26 14:25:00,41.19,41.2,41.14,41.15,45700.0,29.3229,29.33,29.2873,29.2944,45700.0
2008-03-26 14:30:00,41.15,41.3,41.13,41.3,62000.0,29.2944,29.4012,29.2801,29.4012,62000.0
2008-03-26 14:35:00,41.3,41.36,41.28,41.3,52000.0,29.4012,29.4439,29.3869,29.4012,52000.0
2008-03-26 14:40:00,41.3,41.31,41.24,41.24,29100.0,29.4012,29.4083,29.3584,29.3584,29100.0
2008-03-26 14:45:00,41.25,41.31,41.25,41.3,38600.0,29.3656,29.4083,29.3656,29.4012,38600.0
2008-03-26 14:50:00,41.3,41.31,41.25,41.3,28800.0,29.4012,29.4083,29.3656,29.4012,28800.0
2008-03-26 14:55:00,41.29,41.48,41.27,41.48,48000.0,29.394,29.5293,29.3798,29.5293,48000.0
2008-03-26 15:00:00,41.49,41.51,41.4,41.4,73800.0,29.5364,29.5507,29.4724,29.4724,73800.0
2008-03-26 15:05:00,41.41,41.42,41.37,41.41,41100.0,29.4795,29.4866,29.451,29.4795,41100.0
2008-03-26 15:10:00,41.4,41.41,41.25,41.28,60800.0,29.4724,29.4795,29.3656,29.3869,60800.0
2008-03-26 15:15:00,41.28,41.3,41.21,41.25,29400.0,29.3869,29.4012,29.3371,29.3656,29400.0
2008-03-26 15:20:00,41.25,41.26,41.2,41.25,37500.0,29.3656,29.3727,29.33,29.3656,37500.0
2008-03-26 15:25:00,41.24,41.25,41.11,41.18,57500.0,29.3584,29.3656,29.2659,29.3157,57500.0
2008-03-26 15:30:00,41.18,41.23,41.14,41.19,91800.0,29.3157,29.3513,29.2873,29.3229,91800.0
2008-03-26 15:35:00,41.19,41.25,41.17,41.24,85200.0,29.3229,29.3656,29.3086,29.3584,85200.0
2008-03-26 15:40:00,41.26,41.26,41.15,41.17,80200.0,29.3727,29.3727,29.2944,29.3086,80200.0
2008-03-26 15:45:00,41.18,41.25,41.14,41.2,116000.0,29.3157,29.3656,29.2873,29.33,116000.0
2008-03-26 15:50:00,41.2,41.26,41.12,41.21,177000.0,29.33,29.3727,29.273,29.3371,177000.0
2008-03-26 15:55:00,41.21,41.25,41.18,41.21,114500.0,29.3371,29.3656,29.3157,29.3371,114500.0
2008-03-27 09:30:00,41.63,41.99,41.62,41.62,73700.0,29.6361,29.8924,29.629,29.629,73700.0
2008-03-27 09:35:00,41.61,41.62,41.47,41.5,37800.0,29.6218,29.629,29.5222,29.5435,37800.0
2008-03-27 09:40:00,41.53,41.67,41.51,41.66,40700.0,29.5649,29.6646,29.5507,29.6574,40700.0
2008-03-27 09:45:00,41.66,41.66,41.42,41.43,21900.0,29.6574,29.6574,29.4866,29.4937,21900.0
2008-03-27 09:50:00,41.42,41.44,41.25,41.34,47800.0,29.4866,29.5008,29.3656,29.4296,47800.0
2008-03-27 09:55:00,41.35,41.45,41.3,41.42,21400.0,29.4368,29.5079,29.4012,29.4866,21400.0
2008-03-27 10:00:00,41.43,41.46,41.3,41.3,20400.0,29.4937,29.5151,29.4012,29.4012,20400.0
2008-03-27 10:05:00,41.28,41.38,41.23,41.33,31600.0,29.3869,29.4581,29.3513,29.4225,31600.0
2008-03-27 10:10:00,41.32,41.41,41.27,41.37,36600.0,29.4154,29.4795,29.3798,29.451,36600.0
2008-03-27 10:15:00,41.39,41.47,41.31,41.32,26500.0,29.4652,29.5222,29.4083,29.4154,26500.0
2008-03-27 10:20:00,41.3,41.34,41.12,41.13,49800.0,29.4012,29.4296,29.273,29.2801,49800.0
2008-03-27 10:25:00,41.12,41.18,41.05,41.07,52800.0,29.273,29.3157,29.2232,29.2374,52800.0
2008-03-27 10:30:00,41.09,41.09,40.89,40.89,60700.0,29.2517,29.2517,29.1093,29.1093,60700.0
2008-03-27 10:35:00,40.9,41.04,40.84,41.01,62500.0,29.1164,29.2161,29.0737,29.1947,62500.0
2008-03-27 10:40:00,41.0,41.01,40.93,41.0,44100.0,29.1876,29.1947,29.1378,29.1876,44100.0
2008-03-27 10:45:00,41.0,41.02,40.9,40.97,52800.0,29.1876,29.2018,29.1164,29.1662,52800.0
2008-03-27 10:50:00,40.97,41.06,40.93,41.02,64700.0,29.1662,29.2303,29.1378,29.2018,64700.0
2008-03-27 10:55:00,41.03,41.08,41.01,41.05,40000.0,29.209,29.2445,29.1947,29.2232,40000.0
2008-03-27 11:00:00,41.05,41.09,41.0,41.08,31400.0,29.2232,29.2517,29.1876,29.2445,31400.0
2008-03-27 11:05:00,41.07,41.08,40.95,41.02,28400.0,29.2374,29.2445,29.152,29.2018,28400.0
2008-03-27 11:10:00,41.02,41.14,41.01,41.04,26300.0,29.2018,29.2873,29.1947,29.2161,26300.0
2008-03-27 11:15:00,41.03,41.26,41.0,41.26,54200.0,29.209,29.3727,29.1876,29.3727,54200.0
2008-03-27 11:20:00,41.25,41.32,41.19,41.24,25400.0,29.3656,29.4154,29.3229,29.3584,25400.0
2008-03-27 11:25:00,41.25,41.26,41.2,41.21,19800.0,29.3656,29.3727,29.33,29.3371,19800.0
2008-03-27 11:30:00,41.22,41.28,41.15,41.28,16600.0,29.3442,29.3869,29.2944,29.3869,16600.0
2008-03-27 11:35:00,41.28,41.35,41.28,41.34,17600.0,29.3869,29.4368,29.3869,29.4296,17600.0
2008-03-27 11:40:00,41.34,41.43,41.34,41.43,53200.0,29.4296,29.4937,29.4296,29.4937,53200.0
2008-03-27 11:45:00,41.42,41.46,41.38,41.45,26200.0,29.4866,29.5151,29.4581,29.5079,26200.0
2008-03-27 11:50:00,41.44,41.44,41.38,41.42,17500.0,29.5008,29.5008,29.4581,29.4866,17500.0
2008-03-27 11:55:00,41.41,41.42,41.38,41.38,18300.0,29.4795,29.4866,29.4581,29.4581,18300.0
2008-03-27 12:00:00,41.38,41.42,41.31,41.37,39000.0,29.4581,29.4866,29.4083,29.451,39000.0
2008-03-27 12:05:00,41.36,41.41,41.35,41.41,17100.0,29.4439,29.4795,29.4368,29.4795,17100.0
2008-03-27 12:10:00,41.41,41.5,41.38,41.5,47100.0,29.4795,29.5435,29.4581,29.5435,47100.0
2008-03-27 12:15:00,41.5,41.5,41.41,41.45,25800.0,29.5435,29.5435,29.4795,29.5079,25800.0
2008-03-27 12:20:00,41.44,41.5,41.38,41.38,42100.0,29.5008,29.5435,29.4581,29.4581,42100.0
2008-03-27 12:25:00,41.38,41.5,41.38,41.5,25100.0,29.4581,29.5435,29.4581,29.5435,25100.0
2008-03-27 12:30:00,41.5,41.56,41.5,41.54,61600.0,29.5435,29.5863,29.5435,29.572,61600.0
2008-03-27 12:35:00,41.54,41.55,41.44,41.44,26300.0,29.572,29.5791,29.5008,29.5008,26300.0
2008-03-27 12:40:00,41.45,41.5,41.43,41.47,17100.0,29.5079,29.5435,29.4937,29.5222,17100.0
2008-03-27 12:45:00,41.48,41.5,41.42,41.42,17000.0,29.5293,29.5435,29.4866,29.4866,17000.0
2008-03-27 12:50:00,41.4,41.43,41.36,41.4,26800.0,29.4724,29.4937,29.4439,29.4724,26800.0
2008-03-27 12:55:00,41.38,41.38,41.23,41.25,18100.0,29.4581,29.4581,29.3513,29.3656,18100.0
2008-03-27 13:00:00,41.26,41.29,41.25,41.28,22700.0,29.3727,29.394,29.3656,29.3869,22700.0
2008-03-27 13:05:00,41.27,41.35,41.26,41.33,14000.0,29.3798,29.4368,29.3727,29.4225,14000.0
2008-03-27 13:10:00,41.32,41.42,41.3,41.42,12000.0,29.4154,29.4866,29.4012,29.4866,12000.0
2008-03-27 13:15:00,41.43,41.46,41.28,41.29,15400.0,29.4937,29.5151,29.3869,29.394,15400.0
2008-03-27 13:20:00,41.29,41.3,41.19,41.29,36500.0,29.394,29.4012,29.3229,29.394,36500.0
2008-03-27 13:25:00,41.29,41.31,41.26,41.26,11900.0,29.394,29.4083,29.3727,29.3727,11900.0
2008-03-27 13:30:00,41.27,41.28,41.12,41.13,30400.0,29.3798,29.3869,29.273,29.2801,30400.0
2008-03-27 13:35:00,41.12,41.16,41.04,41.13,45000.0,29.273,29.3015,29.2161,29.2801,45000.0
2008-03-27 13:40:00,41.13,41.13,40.99,41.07,34300.0,29.2801,29.2801,29.1805,29.2374,34300.0
2008-03-27 13:45:00,41.08,41.17,41.03,41.13,49700.0,29.2445,29.3086,29.209,29.2801,49700.0
2008-03-27 13:50:00,41.12,41.12,41.04,41.06,24100.0,29.273,29.273,29.2161,29.2303,24100.0
2008-03-27 13:55:00,41.07,41.08,41.02,41.03,17500.0,29.2374,29.2445,29.2018,29.209,17500.0
2008-03-27 14:00:00,41.04,41.04,40.94,40.96,24500.0,29.2161,29.2161,29.1449,29.1591,24500.0
2008-03-27 14:05:00,40.96,41.05,40.92,41.04,26300.0,29.1591,29.2232,29.1306,29.2161,26300.0
2008-03-27 14:10:00,41.04,41.08,40.98,40.99,21000.0,29.2161,29.2445,29.1734,29.1805,21000.0
2008-03-27 14:15:00,40.98,41.1,40.94,41.05,36700.0,29.1734,29.2588,29.1449,29.2232,36700.0
2008-03-27 14:20:00,41.03,41.1,40.97,41.06,56300.0,29.209,29.2588,29.1662,29.2303,56300.0
2008-03-27 14:25:00,41.07,41.13,41.04,41.08,30200.0,29.2374,29.2801,29.2161,29.2445,30200.0
2008-03-27 14:30:00,41.09,41.18,41.09,41.14,25400.0,29.2517,29.3157,29.2517,29.2873,25400.0
2008-03-27 14:35:00,41.15,41.32,41.15,41.26,51700.0,29.2944,29.4154,29.2944,29.3727,51700.0
2008-03-27 14:40:00,41.26,41.36,41.24,41.26,31100.0,29.3727,29.4439,29.3584,29.3727,31100.0
2008-03-27 14:45:00,41.26,41.33,41.24,41.33,31300.0,29.3727,29.4225,29.3584,29.4225,31300.0
2008-03-27 14:50:00,41.33,41.4,41.26,41.28,36100.0,29.4225,29.4724,29.3727,29.3869,36100.0
2008-03-27 14:55:00,41.28,41.29,41.05,41.11,48000.0,29.3869,29.394,29.2232,29.2659,48000.0
2008-03-27 15:00:00,41.11,41.2,41.05,41.05,55700.0,29.2659,29.33,29.2232,29.2232,55700.0
2008-03-27 15:05:00,41.04,41.15,40.99,41.1,41800.0,29.2161,29.2944,29.1805,29.2588,41800.0
2008-03-27 15:10:00,41.08,41.2,41.03,41.2,38000.0,29.2445,29.33,29.209,29.33,38000.0
2008-03-27 15:15:00,41.19,41.19,41.09,41.14,20000.0,29.3229,29.3229,29.2517,29.2873,20000.0
2008-03-27 15:20:00,41.13,41.14,40.97,40.99,42800.0,29.2801,29.2873,29.1662,29.1805,42800.0
2008-03-27 15:25:00,41.0,41.11,40.98,41.11,48100.0,29.1876,29.2659,29.1734,29.2659,48100.0
2008-03-27 15:30:00,41.11,41.17,41.07,41.08,52500.0,29.2659,29.3086,29.2374,29.2445,52500.0
2008-03-27 15:35:00,41.05,41.07,40.8,40.8,78000.0,29.2232,29.2374,29.0452,29.0452,78000.0
2008-03-27 15:40:00,40.8,40.93,40.8,40.87,61000.0,29.0452,29.1378,29.0452,29.095,61000.0
2008-03-27 15:45:00,40.86,40.96,40.81,40.88,80400.0,29.0879,29.1591,29.0523,29.1022,80400.0
2008-03-27 15:50:00,40.88,40.91,40.77,40.86,85600.0,29.1022,29.1235,29.0239,29.0879,85600.0
2008-03-27 15:55:00,40.86,40.88,40.7,40.81,208500.0,29.0879,29.1022,28.974,29.0523,208500.0
2008-03-28 09:30:00,40.76,40.93,40.72,40.87,99600.0,29.0167,29.1378,28.9883,29.095,99600.0
2008-03-28 09:35:00,40.85,40.87,40.64,40.66,43700.0,29.0808,29.095,28.9313,28.9456,43700.0
2008-03-28 09:40:00,40.71,40.71,40.48,40.54,41700.0,28.9811,28.9811,28.8174,28.8601,41700.0
2008-03-28 09:45:00,40.52,40.55,40.4,40.51,81300.0,28.8459,28.8672,28.7605,28.8388,81300.0
2008-03-28 09:50:00,40.51,40.68,40.5,40.59,54300.0,28.8388,28.9598,28.8316,28.8957,54300.0
2008-03-28 09:55:00,40.58,40.65,40.54,40.54,58200.0,28.8886,28.9384,28.8601,28.8601,58200.0
2008-03-28 10:00:00,40.53,40.66,40.53,40.6,48000.0,28.853,28.9456,28.853,28.9028,48000.0
2008-03-28 10:05:00,40.6,40.68,40.55,40.57,41700.0,28.9028,28.9598,28.8672,28.8815,41700.0
2008-03-28 10:10:00,40.55,40.57,40.39,40.39,36900.0,28.8672,28.8815,28.7533,28.7533,36900.0
2008-03-28 10:15:00,40.39,40.39,40.26,40.34,51000.0,28.7533,28.7533,28.6608,28.7177,51000.0
2008-03-28 10:20:00,40.3,40.36,40.21,40.24,78500.0,28.6893,28.732,28.6252,28.6466,78500.0
2008-03-28 10:25:00,40.23,40.28,40.15,40.27,56800.0,28.6394,28.675,28.5825,28.6679,56800.0
2008-03-28 10:30:00,40.27,40.28,40.22,40.23,26800.0,28.6679,28.675,28.6323,28.6394,26800.0
2008-03-28 10:35:00,40.23,40.24,40.15,40.15,34000.0,28.6394,28.6466,28.5825,28.5825,34000.0
2008-03-28 10:40:00,40.15,40.15,40.03,40.07,53300.0,28.5825,28.5825,28.4971,28.5255,53300.0
2008-03-28 10:45:00,40.07,40.17,40.05,40.1,35100.0,28.5255,28.5967,28.5113,28.5469,35100.0
2008-03-28 10:50:00,40.12,40.15,40.04,40.11,35900.0,28.5611,28.5825,28.5042,28.554,35900.0
2008-03-28 10:55:00,40.1,40.1,39.96,40.06,52500.0,28.5469,28.5469,28.4472,28.5184,52500.0
2008-03-28 11:00:00,40.05,40.05,39.97,40.0,21400.0,28.5113,28.5113,28.4543,28.4757,21400.0
2008-03-28 11:05:00,40.01,40.09,40.0,40.03,28900.0,28.4828,28.5398,28.4757,28.4971,28900.0
2008-03-28 11:10:00,40.03,40.07,40.0,40.04,23600.0,28.4971,28.5255,28.4757,28.5042,23600.0
2008-03-28 11:15:00,40.05,40.09,40.0,40.03,29900.0,28.5113,28.5398,28.4757,28.4971,29900.0
2008-03-28 11:20:00,40.02,40.18,40.02,40.17,27800.0,28.4899,28.6038,28.4899,28.5967,27800.0
2008-03-28 11:25:00,40.17,40.25,40.14,40.19,24800.0,28.5967,28.6537,28.5754,28.611,24800.0
2008-03-28 11:30:00,40.2,40.21,40.11,40.16,12900.0,28.6181,28.6252,28.554,28.5896,12900.0
2008-03-28 11:35:00,40.16,40.18,40.06,40.07,25800.0,28.5896,28.6038,28.5184,28.5255,25800.0
2008-03-28 11:40:00,40.06,40.06,40.02,40.04,14400.0,28.5184,28.5184,28.4899,28.5042,14400.0
2008-03-28 11:45:00,40.05,40.09,40.03,40.04,20200.0,28.5113,28.5398,28.4971,28.5042,20200.0
2008-03-28 11:50:00,40.04,40.09,40.03,40.08,14200.0,28.5042,28.5398,28.4971,28.5327,14200.0
2008-03-28 11:55:00,40.09,40.14,40.07,40.1,25000.0,28.5398,28.5754,28.5255,28.5469,25000.0
2008-03-28 12:00:00,40.09,40.1,40.03,40.03,46400.0,28.5398,28.5469,28.4971,28.4971,46400.0
2008-03-28 12:05:00,40.02,40.02,39.93,39.93,43600.0,28.4899,28.4899,28.4259,28.4259,43600.0
2008-03-28 12:10:00,39.94,39.96,39.9,39.94,18700.0,28.433,28.4472,28.4045,28.433,18700.0
2008-03-28 12:15:00,39.96,39.96,39.9,39.95,22900.0,28.4472,28.4472,28.4045,28.4401,22900.0
2008-03-28 12:20:00,39.96,40.08,39.95,40.07,18500.0,28.4472,28.5327,28.4401,28.5255,18500.0
2008-03-28 12:25:00,40.07,40.12,40.05,40.12,15400.0,28.5255,28.5611,28.5113,28.5611,15400.0
2008-03-28 12:30:00,40.13,40.13,40.0,40.01,19700.0,28.5682,28.5682,28.4757,28.4828,19700.0
2008-03-28 12:35:00,40.0,40.01,39.91,39.93,16300.0,28.4757,28.4828,28.4116,28.4259,16300.0
2008-03-28 12:40:00,39.93,40.03,39.91,39.95,28600.0,28.4259,28.4971,28.4116,28.4401,28600.0
2008-03-28 12:45:00,39.95,40.01,39.92,39.98,39100.0,28.4401,28.4828,28.4188,28.4615,39100.0
2008-03-28 12:50:00,39.97,40.01,39.95,40.0,21300.0,28.4543,28.4828,28.4401,28.4757,21300.0
2008-03-28 12:55:00,39.99,40.0,39.92,39.98,15400.0,28.4686,28.4757,28.4188,28.4615,15400.0
2008-03-28 13:00:00,39.99,40.0,39.95,39.98,14700.0,28.4686,28.4757,28.4401,28.4615,14700.0
2008-03-28 13:05:00,39.99,40.0,39.94,39.94,13400.0,28.4686,28.4757,28.433,28.433,13400.0
2008-03-28 13:10:00,39.94,39.95,39.92,39.94,13600.0,28.433,28.4401,28.4188,28.433,13600.0
2008-03-28 13:15:00,39.94,39.98,39.93,39.95,17400.0,28.433,28.4615,28.4259,28.4401,17400.0
2008-03-28 13:20:00,39.97,40.04,39.95,40.04,30500.0,28.4543,28.5042,28.4401,28.5042,30500.0
2008-03-28 13:25:00,40.04,40.1,40.03,40.1,32600.0,28.5042,28.5469,28.4971,28.5469,32600.0
2008-03-28 13:30:00,40.1,40.19,40.09,40.16,54200.0,28.5469,28.611,28.5398,28.5896,54200.0
2008-03-28 13:35:00,40.16,40.16,40.09,40.11,34700.0,28.5896,28.5896,28.5398,28.554,34700.0
2008-03-28 13:40:00,40.11,40.11,39.99,40.0,40500.0,28.554,28.554,28.4686,28.4757,40500.0
2008-03-28 13:45:00,40.01,40.06,39.99,40.01,38200.0,28.4828,28.5184,28.4686,28.4828,38200.0
2008-03-28 13:50:00,40.02,40.02,39.97,40.0,40600.0,28.4899,28.4899,28.4543,28.4757,40600.0
2008-03-28 13:55:00,40.02,40.04,39.96,39.98,20300.0,28.4899,28.5042,28.4472,28.4615,20300.0
2008-03-28 14:00:00,39.98,40.06,39.97,40.06,23100.0,28.4615,28.5184,28.4543,28.5184,23100.0
2008-03-28 14:05:00,40.06,40.15,40.06,40.15,65100.0,28.5184,28.5825,28.5184,28.5825,65100.0
2008-03-28 14:10:00,40.15,40.25,40.13,40.23,59800.0,28.5825,28.6537,28.5682,28.6394,59800.0
2008-03-28 14:15:00,40.25,40.29,40.19,40.26,65600.0,28.6537,28.6822,28.611,28.6608,65600.0
2008-03-28 14:20:00,40.26,40.35,40.22,40.27,114500.0,28.6608,28.7249,28.6323,28.6679,114500.0
2008-03-28 14:25:00,40.28,40.28,40.03,40.08,75500.0,28.675,28.675,28.4971,28.5327,75500.0
2008-03-28 14:30:00,40.07,40.15,40.04,40.06,34800.0,28.5255,28.5825,28.5042,28.5184,34800.0
2008-03-28 14:35:00,40.05,40.08,39.97,39.98,33500.0,28.5113,28.5327,28.4543,28.4615,33500.0
2008-03-28 14:40:00,39.98,40.01,39.94,39.94,46500.0,28.4615,28.4828,28.433,28.433,46500.0
2008-03-28 14:45:00,39.94,39.97,39.91,39.95,40200.0,28.433,28.4543,28.4116,28.4401,40200.0
2008-03-28 14:50:00,39.96,39.97,39.9,39.91,20600.0,28.4472,28.4543,28.4045,28.4116,20600.0
2008-03-28 14:55:00,39.91,39.91,39.84,39.89,59100.0,28.4116,28.4116,28.3618,28.3974,59100.0
2008-03-28 15:00:00,39.89,39.94,39.86,39.92,36600.0,28.3974,28.433,28.376,28.4188,36600.0
2008-03-28 15:05:00,39.92,39.92,39.81,39.83,41300.0,28.4188,28.4188,28.3404,28.3547,41300.0
2008-03-28 15:10:00,39.83,39.85,39.75,39.75,36600.0,28.3547,28.3689,28.2977,28.2977,36600.0
2008-03-28 15:15:00,39.75,39.75,39.66,39.7,78400.0,28.2977,28.2977,28.2337,28.2621,78400.0
2008-03-28 15:20:00,39.7,39.77,39.69,39.74,82100.0,28.2621,28.312,28.255,28.2906,82100.0
2008-03-28 15:25:00,39.73,39.85,39.71,39.81,73500.0,28.2835,28.3689,28.2693,28.3404,73500.0
2008-03-28 15:30:00,39.79,39.81,39.7,39.76,46400.0,28.3262,28.3404,28.2621,28.3048,46400.0
2008-03-28 15:35:00,39.77,39.78,39.74,39.75,59800.0,28.312,28.3191,28.2906,28.2977,59800.0
2008-03-28 15:40:00,39.75,39.78,39.7,39.72,93600.0,28.2977,28.3191,28.2621,28.2764,93600.0
2008-03-28 15:45:00,39.72,39.73,39.6,39.63,77200.0,28.2764,28.2835,28.1909,28.2123,77200.0
2008-03-28 15:50:00,39.62,39.65,39.6,39.65,89100.0,28.2052,28.2265,28.1909,28.2265,89100.0
2008-03-28 15:55:00,39.65,39.68,39.61,39.68,107900.0,28.2265,28.2479,28.1981,28.2479,107900.0
2008-03-31 09:30:00,39.76,39.85,39.73,39.74,36200.0,28.3048,28.3689,28.2835,28.2906,36200.0
2008-03-31 09:35:00,39.77,39.77,39.64,39.64,51900.0,28.312,28.312,28.2194,28.2194,51900.0
2008-03-31 09:40:00,39.64,40.01,39.64,40.01,52400.0,28.2194,28.4828,28.2194,28.4828,52400.0
2008-03-31 09:45:00,40.01,40.12,39.87,40.07,44100.0,28.4828,28.5611,28.3832,28.5255,44100.0
2008-03-31 09:50:00,40.08,40.17,40.04,40.16,33200.0,28.5327,28.5967,28.5042,28.5896,33200.0
2008-03-31 09:55:00,40.17,40.17,40.07,40.07,24700.0,28.5967,28.5967,28.5255,28.5255,24700.0
2008-03-31 10:00:00,40.08,40.09,39.88,39.92,35800.0,28.5327,28.5398,28.3903,28.4188,35800.0
2008-03-31 10:05:00,39.91,39.92,39.73,39.76,45700.0,28.4116,28.4188,28.2835,28.3048,45700.0
2008-03-31 10:10:00,39.76,39.79,39.69,39.78,29500.0,28.3048,28.3262,28.255,28.3191,29500.0
2008-03-31 10:15:00,39.77,39.89,39.75,39.88,33200.0,28.312,28.3974,28.2977,28.3903,33200.0
2008-03-31 10:20:00,39.88,39.9,39.76,39.76,42400.0,28.3903,28.4045,28.3048,28.3048,42400.0
2008-03-31 10:25:00,39.76,39.76,39.58,39.62,90200.0,28.3048,28.3048,28.1767,28.2052,90200.0
2008-03-31 10:30:00,39.6,39.8,39.6,39.79,56700.0,28.1909,28.3333,28.1909,28.3262,56700.0
2008-03-31 10:35:00,39.79,39.91,39.79,39.91,79700.0,28.3262,28.4116,28.3262,28.4116,79700.0
2008-03-31 10:40:00,39.9,39.92,39.83,39.9,31000.0,28.4045,28.4188,28.3547,28.4045,31000.0
2008-03-31 10:45:00,39.89,39.91,39.8,39.81,25300.0,28.3974,28.4116,28.3333,28.3404,25300.0
2008-03-31 10:50:00,39.81,39.82,39.71,39.77,39200.0,28.3404,28.3476,28.2693,28.312,39200.0
2008-03-31 10:55:00,39.76,39.87,39.75,39.86,42100.0,28.3048,28.3832,28.2977,28.376,42100.0
2008-03-31 11:00:00,39.87,39.9,39.77,39.77,48800.0,28.3832,28.4045,28.312,28.312,48800.0
2008-03-31 11:05:00,39.76,39.85,39.74,39.83,34600.0,28.3048,28.3689,28.2906,28.3547,34600.0
2008-03-31 11:10:00,39.83,39.83,39.7,39.71,44900.0,28.3547,28.3547,28.2621,28.2693,44900.0
2008-03-31 11:15:00,39.72,39.73,39.66,39.71,25000.0,28.2764,28.2835,28.2337,28.2693,25000.0
2008-03-31 11:20:00,39.72,39.76,39.72,39.74,28700.0,28.2764,28.3048,28.2764,28.2906,28700.0
2008-03-31 11:25:00,39.74,39.85,39.73,39.82,48800.0,28.2906,28.3689,28.2835,28.3476,48800.0
2008-03-31 11:30:00,39.81,39.93,39.8,39.89,40900.0,28.3404,28.4259,28.3333,28.3974,40900.0
2008-03-31 11:35:00,39.89,39.94,39.88,39.92,47400.0,28.3974,28.433,28.3903,28.4188,47400.0
2008-03-31 11:40:00,39.92,40.03,39.9,40.02,33300.0,28.4188,28.4971,28.4045,28.4899,33300.0
2008-03-31 11:45:00,40.02,40.19,40.0,40.19,54500.0,28.4899,28.611,28.4757,28.611,54500.0
2008-03-31 11:50:00,40.19,40.29,40.18,40.25,56600.0,28.611,28.6822,28.6038,28.6537,56600.0
2008-03-31 11:55:00,40.25,40.25,40.21,40.23,47400.0,28.6537,28.6537,28.6252,28.6394,47400.0
2008-03-31 12:00:00,40.23,40.34,40.21,40.26,54700.0,28.6394,28.7177,28.6252,28.6608,54700.0
2008-03-31 12:05:00,40.27,40.27,40.17,40.19,31500.0,28.6679,28.6679,28.5967,28.611,31500.0
2008-03-31 12:10:00,40.19,40.22,40.17,40.17,21600.0,28.611,28.6323,28.5967,28.5967,21600.0
2008-03-31 12:15:00,40.19,40.2,40.14,40.17,31400.0,28.611,28.6181,28.5754,28.5967,31400.0
2008-03-31 12:20:00,40.17,40.17,40.1,40.14,20600.0,28.5967,28.5967,28.5469,28.5754,20600.0
2008-03-31 12:25:00,40.13,40.16,40.1,40.16,20400.0,28.5682,28.5896,28.5469,28.5896,20400.0
2008-03-31 12:30:00,40.14,40.27,40.14,40.24,33100.0,28.5754,28.6679,28.5754,28.6466,33100.0
2008-03-31 12:35:00,40.25,40.29,40.24,40.25,20200.0,28.6537,28.6822,28.6466,28.6537,20200.0
2008-03-31 12:40:00,40.25,40.25,40.19,40.22,21700.0,28.6537,28.6537,28.611,28.6323,21700.0
2008-03-31 12:45:00,40.22,40.32,40.22,40.28,19000.0,28.6323,28.7035,28.6323,28.675,19000.0
2008-03-31 12:50:00,40.29,40.4,40.29,40.4,32800.0,28.6822,28.7605,28.6822,28.7605,32800.0
2008-03-31 12:55:00,40.39,40.46,40.38,40.43,49900.0,28.7533,28.8032,28.7462,28.7818,49900.0
2008-03-31 13:00:00,40.42,40.45,40.35,40.42,34100.0,28.7747,28.7961,28.7249,28.7747,34100.0
2008-03-31 13:05:00,40.42,40.54,40.42,40.52,38500.0,28.7747,28.8601,28.7747,28.8459,38500.0
2008-03-31 13:10:00,40.51,40.54,40.46,40.46,38200.0,28.8388,28.8601,28.8032,28.8032,38200.0
2008-03-31 13:15:00,40.45,40.45,40.39,40.4,25200.0,28.7961,28.7961,28.7533,28.7605,25200.0
2008-03-31 13:20:00,40.4,40.51,40.39,40.51,14900.0,28.7605,28.8388,28.7533,28.8388,14900.0
2008-03-31 13:25:00,40.5,40.5,40.38,40.42,60000.0,28.8316,28.8316,28.7462,28.7747,60000.0
2008-03-31 13:30:00,40.42,40.53,40.39,40.52,35700.0,28.7747,28.853,28.7533,28.8459,35700.0
2008-03-31 13:35:00,40.52,40.62,40.51,40.62,42400.0,28.8459,28.9171,28.8388,28.9171,42400.0
2008-03-31 13:40:00,40.61,40.62,40.59,40.61,65300.0,28.91,28.9171,28.8957,28.91,65300.0
2008-03-31 13:45:00,40.6,40.63,40.59,40.63,36400.0,28.9028,28.9242,28.8957,28.9242,36400.0
2008-03-31 13:50:00,40.63,40.76,40.63,40.76,88200.0,28.9242,29.0167,28.9242,29.0167,88200.0
2008-03-31 13:55:00,40.76,40.78,40.74,40.77,59600.0,29.0167,29.031,29.0025,29.0239,59600.0
2008-03-31 14:00:00,40.76,40.81,40.75,40.8,112200.0,29.0167,29.0523,29.0096,29.0452,112200.0
2008-03-31 14:05:00,40.8,40.81,40.72,40.79,29000.0,29.0452,29.0523,28.9883,29.0381,29000.0
2008-03-31 14:10:00,40.78,40.78,40.7,40.73,36700.0,29.031,29.031,28.974,28.9954,36700.0
2008-03-31 14:15:00,40.73,40.78,40.68,40.68,31400.0,28.9954,29.031,28.9598,28.9598,31400.0
2008-03-31 14:20:00,40.68,40.74,40.61,40.64,64300.0,28.9598,29.0025,28.91,28.9313,64300.0
2008-03-31 14:25:00,40.65,40.67,40.59,40.59,27100.0,28.9384,28.9527,28.8957,28.8957,27100.0
2008-03-31 14:30:00,40.59,40.79,40.57,40.78,48300.0,28.8957,29.0381,28.8815,29.031,48300.0
2008-03-31 14:35:00,40.77,40.77,40.65,40.72,34300.0,29.0239,29.0239,28.9384,28.9883,34300.0
2008-03-31 14:40:00,40.72,40.75,40.57,40.6,41600.0,28.9883,29.0096,28.8815,28.9028,41600.0
2008-03-31 14:45:00,40.61,40.62,40.55,40.56,29000.0,28.91,28.9171,28.8672,28.8744,29000.0
2008-03-31 14:50:00,40.57,40.57,40.43,40.48,41000.0,28.8815,28.8815,28.7818,28.8174,41000.0
2008-03-31 14:55:00,40.47,40.54,40.47,40.53,21700.0,28.8103,28.8601,28.8103,28.853,21700.0
2008-03-31 15:00:00,40.53,40.53,40.46,40.47,40000.0,28.853,28.853,28.8032,28.8103,40000.0
2008-03-31 15:05:00,40.47,40.47,40.41,40.47,40500.0,28.8103,28.8103,28.7676,28.8103,40500.0
2008-03-31 15:10:00,40.47,40.49,40.41,40.44,41400.0,28.8103,28.8245,28.7676,28.7889,41400.0
2008-03-31 15:15:00,40.43,40.45,40.37,40.42,83700.0,28.7818,28.7961,28.7391,28.7747,83700.0
2008-03-31 15:20:00,40.42,40.56,40.41,40.56,80400.0,28.7747,28.8744,28.7676,28.8744,80400.0
2008-03-31 15:25:00,40.55,40.57,40.37,40.38,86900.0,28.8672,28.8815,28.7391,28.7462,86900.0
2008-03-31 15:30:00,40.38,40.42,40.33,40.42,53600.0,28.7462,28.7747,28.7106,28.7747,53600.0
2008-03-31 15:35:00,40.43,40.48,40.41,40.43,54600.0,28.7818,28.8174,28.7676,28.7818,54600.0
2008-03-31 15:40:00,40.42,40.59,40.41,40.55,106000.0,28.7747,28.8957,28.7676,28.8672,106000.0
2008-03-31 15:45:00,40.55,40.62,40.52,40.61,98200.0,28.8672,28.9171,28.8459,28.91,98200.0
2008-03-31 15:50:00,40.61,40.61,40.54,40.58,89200.0,28.91,28.91,28.8601,28.8886,89200.0
2008-03-31 15:55:00,40.57,40.58,40.38,40.39,158700.0,28.8815,28.8886,28.7462,28.7533,158700.0
2008-04-01 08:00:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:05:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:10:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:15:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:20:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:25:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:30:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:35:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:40:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:45:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:50:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 08:55:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 09:00:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 09:05:00,40.09,40.09,40.09,40.09,0.0,28.5398,28.5398,28.5398,28.5398,0.0
2008-04-01 09:10:00,41.03,41.03,41.03,41.03,100.0,29.209,29.209,29.209,29.209,100.0
2008-04-01 09:15:00,41.03,41.03,41.03,41.03,0.0,29.209,29.209,29.209,29.209,0.0
2008-04-01 09:20:00,41.05,41.05,41.05,41.05,100.0,29.2232,29.2232,29.2232,29.2232,100.0
2008-04-01 09:25:00,41.05,41.05,41.05,41.05,0.0,29.2232,29.2232,29.2232,29.2232,0.0
2008-04-01 09:30:00,41.06,41.68,41.06,41.56,264200.0,29.2303,29.6717,29.2303,29.5863,264200.0
2008-04-01 09:35:00,41.56,41.82,41.53,41.8,132900.0,29.5863,29.7713,29.5649,29.7571,132900.0
2008-04-01 09:40:00,41.79,41.84,41.74,41.79,114900.0,29.75,29.7856,29.7144,29.75,114900.0
2008-04-01 09:45:00,41.81,41.91,41.77,41.9,125100.0,29.7642,29.8354,29.7358,29.8283,125100.0
2008-04-01 09:50:00,41.9,41.98,41.85,41.98,102000.0,29.8283,29.8852,29.7927,29.8852,102000.0
2008-04-01 09:55:00,41.97,42.19,41.94,42.1,113800.0,29.8781,30.0347,29.8568,29.9707,113800.0
2008-04-01 10:00:00,42.1,42.42,42.1,42.39,156700.0,29.9707,30.1985,29.9707,30.1771,156700.0
2008-04-01 10:05:00,42.39,42.4,42.23,42.3,106600.0,30.1771,30.1842,30.0632,30.1131,106600.0
2008-04-01 10:10:00,42.3,42.34,42.18,42.21,88600.0,30.1131,30.1415,30.0276,30.049,88600.0
2008-04-01 10:15:00,42.21,42.21,42.05,42.21,67800.0,30.049,30.049,29.9351,30.049,67800.0
2008-04-01 10:20:00,42.21,42.32,42.18,42.27,53500.0,30.049,30.1273,30.0276,30.0917,53500.0
2008-04-01 10:25:00,42.28,42.45,42.24,42.45,69500.0,30.0988,30.2198,30.0703,30.2198,69500.0
2008-04-01 10:30:00,42.45,42.5,42.31,42.5,92300.0,30.2198,30.2554,30.1202,30.2554,92300.0
2008-04-01 10:35:00,42.51,42.55,42.47,42.55,83300.0,30.2626,30.291,30.2341,30.291,83300.0
2008-04-01 10:40:00,42.55,42.67,42.52,42.65,93400.0,30.291,30.3765,30.2697,30.3622,93400.0
2008-04-01 10:45:00,42.65,42.68,42.57,42.68,86200.0,30.3622,30.3836,30.3053,30.3836,86200.0
2008-04-01 10:50:00,42.68,42.87,42.66,42.81,59500.0,30.3836,30.5188,30.3693,30.4761,59500.0
2008-04-01 10:55:00,42.84,42.97,42.8,42.97,65700.0,30.4975,30.59,30.469,30.59,65700.0
2008-04-01 11:00:00,42.97,43.0,42.8,42.8,93100.0,30.59,30.6114,30.469,30.469,93100.0
2008-04-01 11:05:00,42.82,42.88,42.78,42.85,66600.0,30.4832,30.526,30.4548,30.5046,66600.0
2008-04-01 11:10:00,42.87,42.87,42.76,42.85,69800.0,30.5188,30.5188,30.4405,30.5046,69800.0
2008-04-01 11:15:00,42.85,42.94,42.82,42.93,80300.0,30.5046,30.5687,30.4832,30.5615,80300.0
2008-04-01 11:20:00,42.94,42.94,42.8,42.9,112300.0,30.5687,30.5687,30.469,30.5402,112300.0
2008-04-01 11:25:00,42.9,42.93,42.81,42.84,68100.0,30.5402,30.5615,30.4761,30.4975,68100.0
2008-04-01 11:30:00,42.85,42.93,42.83,42.93,41700.0,30.5046,30.5615,30.4904,30.5615,41700.0
2008-04-01 11:35:00,42.93,42.94,42.79,42.79,55900.0,30.5615,30.5687,30.4619,30.4619,55900.0
2008-04-01 11:40:00,42.79,42.79,42.68,42.7,61700.0,30.4619,30.4619,30.3836,30.3978,61700.0
2008-04-01 11:45:00,42.7,42.76,42.66,42.66,56500.0,30.3978,30.4405,30.3693,30.3693,56500.0
2008-04-01 11:50:00,42.67,42.71,42.63,42.63,33800.0,30.3765,30.4049,30.348,30.348,33800.0
2008-04-01 11:55:00,42.65,42.66,42.54,42.55,39200.0,30.3622,30.3693,30.2839,30.291,39200.0
2008-04-01 12:00:00,42.57,42.58,42.49,42.53,39900.0,30.3053,30.3124,30.2483,30.2768,39900.0
2008-04-01 12:05:00,42.53,42.6,42.51,42.55,46900.0,30.2768,30.3266,30.2626,30.291,46900.0
2008-04-01 12:10:00,42.56,42.58,42.51,42.54,39800.0,30.2981,30.3124,30.2626,30.2839,39800.0
2008-04-01 12:15:00,42.55,42.68,42.55,42.66,46600.0,30.291,30.3836,30.291,30.3693,46600.0
2008-04-01 12:20:00,42.67,42.7,42.61,42.66,36000.0,30.3765,30.3978,30.3337,30.3693,36000.0
2008-04-01 12:25:00,42.67,42.7,42.63,42.69,40900.0,30.3765,30.3978,30.348,30.3907,40900.0
2008-04-01 12:30:00,42.69,42.7,42.65,42.67,37800.0,30.3907,30.3978,30.3622,30.3765,37800.0
2008-04-01 12:35:00,42.68,42.72,42.68,42.71,35400.0,30.3836,30.412,30.3836,30.4049,35400.0
2008-04-01 12:40:00,42.72,42.82,42.71,42.8,44300.0,30.412,30.4832,30.4049,30.469,44300.0
2008-04-01 12:45:00,42.8,42.81,42.68,42.69,31100.0,30.469,30.4761,30.3836,30.3907,31100.0
2008-04-01 12:50:00,42.69,42.72,42.68,42.72,31200.0,30.3907,30.412,30.3836,30.412,31200.0
2008-04-01 12:55:00,42.72,42.72,42.62,42.64,35800.0,30.412,30.412,30.3409,30.3551,35800.0
2008-04-01 13:00:00,42.65,42.65,42.62,42.62,63700.0,30.3622,30.3622,30.3409,30.3409,63700.0
2008-04-01 13:05:00,42.63,42.66,42.6,42.63,51300.0,30.348,30.3693,30.3266,30.348,51300.0
2008-04-01 13:10:00,42.63,42.63,42.59,42.6,35400.0,30.348,30.348,30.3195,30.3266,35400.0
2008-04-01 13:15:00,42.62,42.66,42.6,42.63,45800.0,30.3409,30.3693,30.3266,30.348,45800.0
2008-04-01 13:20:00,42.63,42.64,42.6,42.63,32600.0,30.348,30.3551,30.3266,30.348,32600.0
2008-04-01 13:25:00,42.65,42.66,42.59,42.63,47600.0,30.3622,30.3693,30.3195,30.348,47600.0
2008-04-01 13:30:00,42.64,42.64,42.56,42.57,36000.0,30.3551,30.3551,30.2981,30.3053,36000.0
2008-04-01 13:35:00,42.58,42.58,42.52,42.52,32200.0,30.3124,30.3124,30.2697,30.2697,32200.0
2008-04-01 13:40:00,42.52,42.55,42.45,42.46,32000.0,30.2697,30.291,30.2198,30.227,32000.0
2008-04-01 13:45:00,42.47,42.51,42.46,42.49,29500.0,30.2341,30.2626,30.227,30.2483,29500.0
2008-04-01 13:50:00,42.5,42.53,42.44,42.46,36100.0,30.2554,30.2768,30.2127,30.227,36100.0
2008-04-01 13:55:00,42.47,42.51,42.43,42.5,29900.0,30.2341,30.2626,30.2056,30.2554,29900.0
2008-04-01 14:00:00,42.5,42.51,42.4,42.48,59200.0,30.2554,30.2626,30.1842,30.2412,59200.0
2008-04-01 14:05:00,42.49,42.49,42.44,42.47,49600.0,30.2483,30.2483,30.2127,30.2341,49600.0
2008-04-01 14:10:00,42.47,42.5,42.38,42.42,56100.0,30.2341,30.2554,30.17,30.1985,56100.0
2008-04-01 14:15:00,42.42,42.52,42.39,42.48,33400.0,30.1985,30.2697,30.1771,30.2412,33400.0
2008-04-01 14:20:00,42.49,42.66,42.48,42.62,76700.0,30.2483,30.3693,30.2412,30.3409,76700.0
2008-04-01 14:25:00,42.63,42.64,42.48,42.49,49500.0,30.348,30.3551,30.2412,30.2483,49500.0
2008-04-01 14:30:00,42.48,42.61,42.48,42.61,47200.0,30.2412,30.3337,30.2412,30.3337,47200.0
2008-04-01 14:35:00,42.62,42.73,42.59,42.69,65300.0,30.3409,30.4192,30.3195,30.3907,65300.0
2008-04-01 14:40:00,42.7,42.78,42.66,42.7,45600.0,30.3978,30.4548,30.3693,30.3978,45600.0
2008-04-01 14:45:00,42.71,42.77,42.65,42.75,49400.0,30.4049,30.4476,30.3622,30.4334,49400.0
2008-04-01 14:50:00,42.75,42.9,42.75,42.87,51500.0,30.4334,30.5402,30.4334,30.5188,51500.0
2008-04-01 14:55:00,42.87,42.9,42.68,42.68,57200.0,30.5188,30.5402,30.3836,30.3836,57200.0
2008-04-01 15:00:00,42.68,42.76,42.66,42.72,47500.0,30.3836,30.4405,30.3693,30.412,47500.0
2008-04-01 15:05:00,42.72,42.89,42.72,42.89,58200.0,30.412,30.5331,30.412,30.5331,58200.0
2008-04-01 15:10:00,42.89,42.99,42.87,42.95,72700.0,30.5331,30.6043,30.5188,30.5758,72700.0
2008-04-01 15:15:00,42.96,43.0,42.88,42.89,73300.0,30.5829,30.6114,30.526,30.5331,73300.0
2008-04-01 15:20:00,42.89,42.96,42.87,42.92,62900.0,30.5331,30.5829,30.5188,30.5544,62900.0
2008-04-01 15:25:00,42.92,42.99,42.9,42.97,69100.0,30.5544,30.6043,30.5402,30.59,69100.0
2008-04-01 15:30:00,42.98,43.0,42.89,42.9,79500.0,30.5971,30.6114,30.5331,30.5402,79500.0
2008-04-01 15:35:00,42.9,42.96,42.76,42.95,123700.0,30.5402,30.5829,30.4405,30.5758,123700.0
2008-04-01 15:40:00,42.95,43.13,42.95,43.11,156000.0,30.5758,30.7039,30.5758,30.6897,156000.0
2008-04-01 15:45:00,43.11,43.14,43.04,43.06,148800.0,30.6897,30.711,30.6399,30.6541,148800.0
2008-04-01 15:50:00,43.07,43.15,43.06,43.11,170400.0,30.6612,30.7182,30.6541,30.6897,170400.0
2008-04-01 15:55:00,43.12,43.19,43.1,43.12,164000.0,30.6968,30.7466,30.6826,30.6968,164000.0
2008-04-02 09:30:00,42.9,43.14,42.83,43.0,124000.0,30.5402,30.711,30.4904,30.6114,124000.0
2008-04-02 09:35:00,42.99,43.14,42.82,42.92,67100.0,30.6043,30.711,30.4832,30.5544,67100.0
2008-04-02 09:40:00,42.91,42.92,42.82,42.88,50100.0,30.5473,30.5544,30.4832,30.526,50100.0
2008-04-02 09:45:00,42.88,42.91,42.66,42.66,46500.0,30.526,30.5473,30.3693,30.3693,46500.0
2008-04-02 09:50:00,42.66,42.81,42.63,42.81,35200.0,30.3693,30.4761,30.348,30.4761,35200.0
2008-04-02 09:55:00,42.82,42.91,42.77,42.86,40700.0,30.4832,30.5473,30.4476,30.5117,40700.0
2008-04-02 10:00:00,42.86,42.86,42.7,42.81,45500.0,30.5117,30.5117,30.3978,30.4761,45500.0
2008-04-02 10:05:00,42.81,42.92,42.72,42.92,42600.0,30.4761,30.5544,30.412,30.5544,42600.0
2008-04-02 10:10:00,42.9,42.98,42.87,42.95,37800.0,30.5402,30.5971,30.5188,30.5758,37800.0
2008-04-02 10:15:00,42.95,43.0,42.89,42.93,65600.0,30.5758,30.6114,30.5331,30.5615,65600.0
2008-04-02 10:20:00,42.92,43.12,42.9,43.1,58000.0,30.5544,30.6968,30.5402,30.6826,58000.0
2008-04-02 10:25:00,43.1,43.15,43.06,43.15,44000.0,30.6826,30.7182,30.6541,30.7182,44000.0
2008-04-02 10:30:00,43.15,43.43,43.13,43.39,72900.0,30.7182,30.9175,30.7039,30.889,72900.0
2008-04-02 10:35:00,43.4,43.49,43.36,43.38,91400.0,30.8961,30.9602,30.8677,30.8819,91400.0
2008-04-02 10:40:00,43.37,43.4,43.25,43.26,40000.0,30.8748,30.8961,30.7894,30.7965,40000.0
2008-04-02 10:45:00,43.26,43.39,43.24,43.34,25300.0,30.7965,30.889,30.7822,30.8534,25300.0
2008-04-02 10:50:00,43.34,43.44,43.34,43.44,41500.0,30.8534,30.9246,30.8534,30.9246,41500.0
2008-04-02 10:55:00,43.44,43.5,43.43,43.48,46700.0,30.9246,30.9673,30.9175,30.9531,46700.0
2008-04-02 11:00:00,43.48,43.51,43.45,43.48,160900.0,30.9531,30.9744,30.9317,30.9531,160900.0
2008-04-02 11:05:00,43.48,43.5,43.38,43.39,41300.0,30.9531,30.9673,30.8819,30.889,41300.0
2008-04-02 11:10:00,43.39,43.5,43.37,43.46,48700.0,30.889,30.9673,30.8748,30.9388,48700.0
2008-04-02 11:15:00,43.45,43.48,43.39,43.39,20800.0,30.9317,30.9531,30.889,30.889,20800.0
2008-04-02 11:20:00,43.39,43.43,43.34,43.34,21900.0,30.889,30.9175,30.8534,30.8534,21900.0
2008-04-02 11:25:00,43.34,43.38,43.27,43.37,20200.0,30.8534,30.8819,30.8036,30.8748,20200.0
2008-04-02 11:30:00,43.38,43.45,43.35,43.38,16600.0,30.8819,30.9317,30.8605,30.8819,16600.0
2008-04-02 11:35:00,43.38,43.54,43.37,43.39,34500.0,30.8819,30.9958,30.8748,30.889,34500.0
2008-04-02 11:40:00,43.39,43.44,43.3,43.44,25700.0,30.889,30.9246,30.8249,30.9246,25700.0
2008-04-02 11:45:00,43.45,43.49,43.41,43.43,23300.0,30.9317,30.9602,30.9033,30.9175,23300.0
2008-04-02 11:50:00,43.43,43.43,43.25,43.27,24000.0,30.9175,30.9175,30.7894,30.8036,24000.0
2008-04-02 11:55:00,43.29,43.35,43.27,43.3,19600.0,30.8178,30.8605,30.8036,30.8249,19600.0
2008-04-02 12:00:00,43.3,43.39,43.28,43.34,66100.0,30.8249,30.889,30.8107,30.8534,66100.0
2008-04-02 12:05:00,43.31,43.35,43.26,43.26,15500.0,30.8321,30.8605,30.7965,30.7965,15500.0
2008-04-02 12:10:00,43.25,43.25,43.18,43.21,23600.0,30.7894,30.7894,30.7395,30.7609,23600.0
2008-04-02 12:15:00,43.2,43.21,43.14,43.21,19400.0,30.7538,30.7609,30.711,30.7609,19400.0
2008-04-02 12:20:00,43.21,43.22,43.14,43.16,31100.0,30.7609,30.768,30.711,30.7253,31100.0
2008-04-02 12:25:00,43.17,43.17,43.06,43.08,19700.0,30.7324,30.7324,30.6541,30.6683,19700.0
2008-04-02 12:30:00,43.07,43.15,43.07,43.14,16000.0,30.6612,30.7182,30.6612,30.711,16000.0
2008-04-02 12:35:00,43.13,43.14,43.07,43.1,12600.0,30.7039,30.711,30.6612,30.6826,12600.0
2008-04-02 12:40:00,43.1,43.14,43.08,43.11,10200.0,30.6826,30.711,30.6683,30.6897,10200.0
2008-04-02 12:45:00,43.11,43.13,43.06,43.08,8400.0,30.6897,30.7039,30.6541,30.6683,8400.0
2008-04-02 12:50:00,43.07,43.08,43.0,43.04,39900.0,30.6612,30.6683,30.6114,30.6399,39900.0
2008-04-02 12:55:00,43.06,43.07,43.01,43.07,15700.0,30.6541,30.6612,30.6185,30.6612,15700.0
2008-04-02 13:00:00,43.07,43.11,42.96,42.97,48200.0,30.6612,30.6897,30.5829,30.59,48200.0
2008-04-02 13:05:00,42.98,43.0,42.92,42.96,14900.0,30.5971,30.6114,30.5544,30.5829,14900.0
2008-04-02 13:10:00,42.97,42.97,42.91,42.92,10400.0,30.59,30.59,30.5473,30.5544,10400.0
2008-04-02 13:15:00,42.92,42.98,42.92,42.93,10500.0,30.5544,30.5971,30.5544,30.5615,10500.0
2008-04-02 13:20:00,42.96,42.98,42.84,42.97,28800.0,30.5829,30.5971,30.4975,30.59,28800.0
2008-04-02 13:25:00,42.95,43.01,42.95,42.99,23900.0,30.5758,30.6185,30.5758,30.6043,23900.0
2008-04-02 13:30:00,43.0,43.02,42.99,43.0,46600.0,30.6114,30.6256,30.6043,30.6114,46600.0
2008-04-02 13:35:00,43.0,43.06,42.96,43.05,38000.0,30.6114,30.6541,30.5829,30.647,38000.0
2008-04-02 13:40:00,43.05,43.09,43.0,43.05,29800.0,30.647,30.6754,30.6114,30.647,29800.0
2008-04-02 13:45:00,43.04,43.08,42.99,43.04,21600.0,30.6399,30.6683,30.6043,30.6399,21600.0
2008-04-02 13:50:00,43.05,43.11,43.03,43.11,17900.0,30.647,30.6897,30.6327,30.6897,17900.0
2008-04-02 13:55:00,43.11,43.11,43.0,43.0,70200.0,30.6897,30.6897,30.6114,30.6114,70200.0
2008-04-02 14:00:00,43.0,43.06,43.0,43.06,19500.0,30.6114,30.6541,30.6114,30.6541,19500.0
2008-04-02 14:05:00,43.05,43.1,43.03,43.08,16500.0,30.647,30.6826,30.6327,30.6683,16500.0
2008-04-02 14:10:00,43.09,43.18,43.08,43.12,30500.0,30.6754,30.7395,30.6683,30.6968,30500.0
2008-04-02 14:15:00,43.13,43.15,43.11,43.11,11900.0,30.7039,30.7182,30.6897,30.6897,11900.0
2008-04-02 14:20:00,43.1,43.1,42.94,42.98,19700.0,30.6826,30.6826,30.5687,30.5971,19700.0
2008-04-02 14:25:00,42.96,43.0,42.93,42.94,30700.0,30.5829,30.6114,30.5615,30.5687,30700.0
2008-04-02 14:30:00,42.94,42.95,42.79,42.82,37300.0,30.5687,30.5758,30.4619,30.4832,37300.0
2008-04-02 14:35:00,42.82,42.88,42.7,42.85,34300.0,30.4832,30.526,30.3978,30.5046,34300.0
2008-04-02 14:40:00,42.85,42.86,42.75,42.83,25200.0,30.5046,30.5117,30.4334,30.4904,25200.0
2008-04-02 14:45:00,42.81,42.81,42.69,42.7,20800.0,30.4761,30.4761,30.3907,30.3978,20800.0
2008-04-02 14:50:00,42.71,42.72,42.64,42.71,27000.0,30.4049,30.412,30.3551,30.4049,27000.0
2008-04-02 14:55:00,42.71,42.77,42.71,42.76,11200.0,30.4049,30.4476,30.4049,30.4405,11200.0
2008-04-02 15:00:00,42.76,42.76,42.56,42.58,32900.0,30.4405,30.4405,30.2981,30.3124,32900.0
2008-04-02 15:05:00,42.59,42.63,42.51,42.56,49900.0,30.3195,30.348,30.2626,30.2981,49900.0
2008-04-02 15:10:00,42.56,42.62,42.52,42.57,61400.0,30.2981,30.3409,30.2697,30.3053,61400.0
2008-04-02 15:15:00,42.57,42.62,42.47,42.6,44200.0,30.3053,30.3409,30.2341,30.3266,44200.0
2008-04-02 15:20:00,42.57,42.59,42.43,42.45,59300.0,30.3053,30.3195,30.2056,30.2198,59300.0
2008-04-02 15:25:00,42.45,42.57,42.43,42.57,37900.0,30.2198,30.3053,30.2056,30.3053,37900.0
2008-04-02 15:30:00,42.56,42.56,42.46,42.5,35400.0,30.2981,30.2981,30.227,30.2554,35400.0
2008-04-02 15:35:00,42.51,42.56,42.42,42.43,41000.0,30.2626,30.2981,30.1985,30.2056,41000.0
2008-04-02 15:40:00,42.43,42.52,42.42,42.45,43600.0,30.2056,30.2697,30.1985,30.2198,43600.0
2008-04-02 15:45:00,42.47,42.59,42.43,42.59,53900.0,30.2341,30.3195,30.2056,30.3195,53900.0
2008-04-02 15:50:00,42.6,42.68,42.48,42.67,92300.0,30.3266,30.3836,30.2412,30.3765,92300.0
2008-04-02 15:55:00,42.68,42.73,42.66,42.69,88300.0,30.3836,30.4192,30.3693,30.3907,88300.0
2008-04-03 09:30:00,41.73,41.86,41.73,41.86,123400.0,29.7073,29.7998,29.7073,29.7998,123400.0
2008-04-03 09:35:00,41.86,41.92,41.73,41.74,93200.0,29.7998,29.8425,29.7073,29.7144,93200.0
2008-04-03 09:40:00,41.76,41.78,41.61,41.64,85000.0,29.7286,29.7429,29.6218,29.6432,85000.0
2008-04-03 09:45:00,41.65,41.8,41.63,41.78,67400.0,29.6503,29.7571,29.6361,29.7429,67400.0
2008-04-03 09:50:00,41.79,41.8,41.66,41.68,55900.0,29.75,29.7571,29.6574,29.6717,55900.0
2008-04-03 09:55:00,41.67,41.71,41.64,41.7,49900.0,29.6646,29.693,29.6432,29.6859,49900.0
2008-04-03 10:00:00,41.72,41.98,41.7,41.88,146800.0,29.7002,29.8852,29.6859,29.8141,146800.0
2008-04-03 10:05:00,41.89,41.92,41.84,41.87,57500.0,29.8212,29.8425,29.7856,29.8069,57500.0
2008-04-03 10:10:00,41.9,41.9,41.73,41.8,63400.0,29.8283,29.8283,29.7073,29.7571,63400.0
2008-04-03 10:15:00,41.81,41.85,41.65,41.68,32000.0,29.7642,29.7927,29.6503,29.6717,32000.0
2008-04-03 10:20:00,41.68,41.75,41.63,41.7,56100.0,29.6717,29.7215,29.6361,29.6859,56100.0
2008-04-03 10:25:00,41.69,41.71,41.59,41.61,41200.0,29.6788,29.693,29.6076,29.6218,41200.0
2008-04-03 10:30:00,41.61,41.63,41.46,41.54,59600.0,29.6218,29.6361,29.5151,29.572,59600.0
2008-04-03 10:35:00,41.56,41.57,41.32,41.32,47800.0,29.5863,29.5934,29.4154,29.4154,47800.0
2008-04-03 10:40:00,41.32,41.54,41.3,41.48,49500.0,29.4154,29.572,29.4012,29.5293,49500.0
2008-04-03 10:45:00,41.48,41.49,41.29,41.29,32100.0,29.5293,29.5364,29.394,29.394,32100.0
2008-04-03 10:50:00,41.29,41.29,41.16,41.19,37700.0,29.394,29.394,29.3015,29.3229,37700.0
2008-04-03 10:55:00,41.2,41.21,41.13,41.14,15300.0,29.33,29.3371,29.2801,29.2873,15300.0
2008-04-03 11:00:00,41.14,41.33,41.09,41.3,43500.0,29.2873,29.4225,29.2517,29.4012,43500.0
2008-04-03 11:05:00,41.32,41.53,41.18,41.52,150700.0,29.4154,29.5649,29.3157,29.5578,150700.0
2008-04-03 11:10:00,41.52,41.53,41.4,41.44,43700.0,29.5578,29.5649,29.4724,29.5008,43700.0
2008-04-03 11:15:00,41.45,41.55,41.42,41.49,53100.0,29.5079,29.5791,29.4866,29.5364,53100.0
2008-04-03 11:20:00,41.48,41.5,41.4,41.41,46600.0,29.5293,29.5435,29.4724,29.4795,46600.0
2008-04-03 11:25:00,41.4,41.4,41.27,41.34,55900.0,29.4724,29.4724,29.3798,29.4296,55900.0
2008-04-03 11:30:00,41.34,41.37,41.32,41.36,42500.0,29.4296,29.451,29.4154,29.4439,42500.0
2008-04-03 11:35:00,41.36,41.45,41.32,41.44,33100.0,29.4439,29.5079,29.4154,29.5008,33100.0
2008-04-03 11:40:00,41.45,41.46,41.36,41.41,41900.0,29.5079,29.5151,29.4439,29.4795,41900.0
2008-04-03 11:45:00,41.42,41.68,41.41,41.68,27500.0,29.4866,29.6717,29.4795,29.6717,27500.0
2008-04-03 11:50:00,41.68,41.77,41.63,41.76,32000.0,29.6717,29.7358,29.6361,29.7286,32000.0
2008-04-03 11:55:00,41.77,41.79,41.72,41.78,41600.0,29.7358,29.75,29.7002,29.7429,41600.0
2008-04-03 12:00:00,41.79,41.86,41.77,41.84,39300.0,29.75,29.7998,29.7358,29.7856,39300.0
2008-04-03 12:05:00,41.85,41.91,41.84,41.9,23300.0,29.7927,29.8354,29.7856,29.8283,23300.0
2008-04-03 12:10:00,41.88,41.88,41.76,41.81,23800.0,29.8141,29.8141,29.7286,29.7642,23800.0
2008-04-03 12:15:00,41.81,41.83,41.77,41.83,18700.0,29.7642,29.7785,29.7358,29.7785,18700.0
2008-04-03 12:20:00,41.83,41.83,41.78,41.8,20800.0,29.7785,29.7785,29.7429,29.7571,20800.0
2008-04-03 12:25:00,41.81,41.81,41.78,41.79,10600.0,29.7642,29.7642,29.7429,29.75,10600.0
2008-04-03 12:30:00,41.78,41.82,41.71,41.81,20400.0,29.7429,29.7713,29.693,29.7642,20400.0
2008-04-03 12:35:00,41.8,41.93,41.79,41.93,31600.0,29.7571,29.8497,29.75,29.8497,31600.0
2008-04-03 12:40:00,41.94,42.02,41.94,42.01,47400.0,29.8568,29.9137,29.8568,29.9066,47400.0
2008-04-03 12:45:00,42.01,42.1,41.99,42.1,60600.0,29.9066,29.9707,29.8924,29.9707,60600.0
2008-04-03 12:50:00,42.11,42.14,42.09,42.14,19600.0,29.9778,29.9992,29.9636,29.9992,19600.0
2008-04-03 12:55:00,42.14,42.14,42.05,42.05,25500.0,29.9992,29.9992,29.9351,29.9351,25500.0
2008-04-03 13:00:00,42.05,42.05,41.95,41.98,22900.0,29.9351,29.9351,29.8639,29.8852,22900.0
2008-04-03 13:05:00,41.98,42.0,41.93,41.93,16700.0,29.8852,29.8995,29.8497,29.8497,16700.0
2008-04-03 13:10:00,41.93,42.05,41.91,42.01,24400.0,29.8497,29.9351,29.8354,29.9066,24400.0
2008-04-03 13:15:00,42.03,42.13,42.0,42.11,26000.0,29.9208,29.992,29.8995,29.9778,26000.0
2008-04-03 13:20:00,42.1,42.13,42.06,42.13,26100.0,29.9707,29.992,29.9422,29.992,26100.0
2008-04-03 13:25:00,42.13,42.15,42.1,42.1,16200.0,29.992,30.0063,29.9707,29.9707,16200.0
2008-04-03 13:30:00,42.09,42.11,41.95,41.97,15900.0,29.9636,29.9778,29.8639,29.8781,15900.0
2008-04-03 13:35:00,41.97,42.06,41.97,41.99,27800.0,29.8781,29.9422,29.8781,29.8924,27800.0
2008-04-03 13:40:00,41.99,42.01,41.94,41.99,19800.0,29.8924,29.9066,29.8568,29.8924,19800.0
2008-04-03 13:45:00,42.0,42.07,42.0,42.05,19500.0,29.8995,29.9493,29.8995,29.9351,19500.0
2008-04-03 13:50:00,42.06,42.06,41.98,42.02,13900.0,29.9422,29.9422,29.8852,29.9137,13900.0
2008-04-03 13:55:00,42.01,42.01,41.84,41.84,21700.0,29.9066,29.9066,29.7856,29.7856,21700.0
2008-04-03 14:00:00,41.85,42.0,41.83,41.98,26100.0,29.7927,29.8995,29.7785,29.8852,26100.0
2008-04-03 14:05:00,41.97,41.98,41.88,41.92,22700.0,29.8781,29.8852,29.8141,29.8425,22700.0
2008-04-03 14:10:00,41.93,41.96,41.89,41.95,26800.0,29.8497,29.871,29.8212,29.8639,26800.0
2008-04-03 14:15:00,41.94,41.95,41.79,41.88,24300.0,29.8568,29.8639,29.75,29.8141,24300.0
2008-04-03 14:20:00,41.86,41.91,41.83,41.85,19700.0,29.7998,29.8354,29.7785,29.7927,19700.0
2008-04-03 14:25:00,41.84,41.89,41.83,41.87,36800.0,29.7856,29.8212,29.7785,29.8069,36800.0
2008-04-03 14:30:00,41.87,41.98,41.87,41.92,29300.0,29.8069,29.8852,29.8069,29.8425,29300.0
2008-04-03 14:35:00,41.93,41.93,41.78,41.81,25200.0,29.8497,29.8497,29.7429,29.7642,25200.0
2008-04-03 14:40:00,41.8,41.95,41.8,41.94,22500.0,29.7571,29.8639,29.7571,29.8568,22500.0
2008-04-03 14:45:00,41.93,41.94,41.88,41.92,19200.0,29.8497,29.8568,29.8141,29.8425,19200.0
2008-04-03 14:50:00,41.91,42.03,41.9,42.02,33400.0,29.8354,29.9208,29.8283,29.9137,33400.0
2008-04-03 14:55:00,42.01,42.12,42.0,42.12,30600.0,29.9066,29.9849,29.8995,29.9849,30600.0
2008-04-03 15:00:00,42.13,42.13,42.06,42.09,29200.0,29.992,29.992,29.9422,29.9636,29200.0
2008-04-03 15:05:00,42.08,42.11,42.04,42.05,23700.0,29.9564,29.9778,29.928,29.9351,23700.0
2008-04-03 15:10:00,42.05,42.07,42.0,42.01,21800.0,29.9351,29.9493,29.8995,29.9066,21800.0
2008-04-03 15:15:00,42.0,42.0,41.9,41.93,26200.0,29.8995,29.8995,29.8283,29.8497,26200.0
2008-04-03 15:20:00,41.93,41.95,41.87,41.89,22200.0,29.8497,29.8639,29.8069,29.8212,22200.0
2008-04-03 15:25:00,41.89,41.94,41.86,41.94,19100.0,29.8212,29.8568,29.7998,29.8568,19100.0
2008-04-03 15:30:00,41.94,41.95,41.88,41.91,37800.0,29.8568,29.8639,29.8141,29.8354,37800.0
2008-04-03 15:35:00,41.93,41.98,41.88,41.88,32200.0,29.8497,29.8852,29.8141,29.8141,32200.0
2008-04-03 15:40:00,41.88,41.97,41.84,41.84,35700.0,29.8141,29.8781,29.7856,29.7856,35700.0
2008-04-03 15:45:00,41.84,41.85,41.72,41.81,83400.0,29.7856,29.7927,29.7002,29.7642,83400.0
2008-04-03 15:50:00,41.8,42.02,41.7,42.0,119500.0,29.7571,29.9137,29.6859,29.8995,119500.0
2008-04-03 15:55:00,42.01,42.11,41.95,42.11,206300.0,29.9066,29.9778,29.8639,29.9778,206300.0
2008-04-04 09:30:00,41.65,41.72,41.52,41.57,112000.0,29.6503,29.7002,29.5578,29.5934,112000.0
2008-04-04 09:35:00,41.56,41.68,41.5,41.63,108500.0,29.5863,29.6717,29.5435,29.6361,108500.0
2008-04-04 09:40:00,41.63,41.75,41.57,41.72,56200.0,29.6361,29.7215,29.5934,29.7002,56200.0
2008-04-04 09:45:00,41.71,41.82,41.71,41.75,86000.0,29.693,29.7713,29.693,29.7215,86000.0
2008-04-04 09:50:00,41.75,41.76,41.6,41.71,79100.0,29.7215,29.7286,29.6147,29.693,79100.0
2008-04-04 09:55:00,41.7,41.78,41.65,41.76,78800.0,29.6859,29.7429,29.6503,29.7286,78800.0
2008-04-04 10:00:00,41.76,41.77,41.68,41.72,66600.0,29.7286,29.7358,29.6717,29.7002,66600.0
2008-04-04 10:05:00,41.72,41.72,41.55,41.62,66400.0,29.7002,29.7002,29.5791,29.629,66400.0
2008-04-04 10:10:00,41.61,41.7,41.6,41.62,66600.0,29.6218,29.6859,29.6147,29.629,66600.0
2008-04-04 10:15:00,41.63,41.63,41.54,41.55,36600.0,29.6361,29.6361,29.572,29.5791,36600.0
2008-04-04 10:20:00,41.55,41.62,41.51,41.61,39800.0,29.5791,29.629,29.5507,29.6218,39800.0
2008-04-04 10:25:00,41.61,41.79,41.59,41.75,89200.0,29.6218,29.75,29.6076,29.7215,89200.0
2008-04-04 10:30:00,41.75,41.77,41.55,41.63,38200.0,29.7215,29.7358,29.5791,29.6361,38200.0
2008-04-04 10:35:00,41.64,41.7,41.61,41.69,162600.0,29.6432,29.6859,29.6218,29.6788,162600.0
2008-04-04 10:40:00,41.68,41.8,41.67,41.7,51300.0,29.6717,29.7571,29.6646,29.6859,51300.0
2008-04-04 10:45:00,41.7,41.8,41.67,41.77,86900.0,29.6859,29.7571,29.6646,29.7358,86900.0
2008-04-04 10:50:00,41.77,41.78,41.7,41.78,68900.0,29.7358,29.7429,29.6859,29.7429,68900.0
2008-04-04 10:55:00,41.77,41.78,41.68,41.71,66700.0,29.7358,29.7429,29.6717,29.693,66700.0
2008-04-04 11:00:00,41.71,41.74,41.67,41.73,49100.0,29.693,29.7144,29.6646,29.7073,49100.0
2008-04-04 11:05:00,41.72,41.77,41.69,41.73,75500.0,29.7002,29.7358,29.6788,29.7073,75500.0
2008-04-04 11:10:00,41.74,41.75,41.69,41.72,41700.0,29.7144,29.7215,29.6788,29.7002,41700.0
2008-04-04 11:15:00,41.72,41.75,41.69,41.69,36500.0,29.7002,29.7215,29.6788,29.6788,36500.0
2008-04-04 11:20:00,41.68,41.73,41.67,41.73,51400.0,29.6717,29.7073,29.6646,29.7073,51400.0
2008-04-04 11:25:00,41.73,41.81,41.7,41.79,50900.0,29.7073,29.7642,29.6859,29.75,50900.0
2008-04-04 11:30:00,41.78,41.88,41.77,41.88,26700.0,29.7429,29.8141,29.7358,29.8141,26700.0
2008-04-04 11:35:00,41.88,41.99,41.85,41.92,59700.0,29.8141,29.8924,29.7927,29.8425,59700.0
2008-04-04 11:40:00,41.92,41.92,41.8,41.82,29300.0,29.8425,29.8425,29.7571,29.7713,29300.0
2008-04-04 11:45:00,41.82,41.84,41.79,41.81,29900.0,29.7713,29.7856,29.75,29.7642,29900.0
2008-04-04 11:50:00,41.82,41.94,41.8,41.92,25100.0,29.7713,29.8568,29.7571,29.8425,25100.0
2008-04-04 11:55:00,41.91,41.91,41.81,41.81,28900.0,29.8354,29.8354,29.7642,29.7642,28900.0
2008-04-04 12:00:00,41.84,41.87,41.78,41.86,21300.0,29.7856,29.8069,29.7429,29.7998,21300.0
2008-04-04 12:05:00,41.84,41.88,41.78,41.87,23300.0,29.7856,29.8141,29.7429,29.8069,23300.0
2008-04-04 12:10:00,41.87,42.03,41.87,41.99,32100.0,29.8069,29.9208,29.8069,29.8924,32100.0
2008-04-04 12:15:00,41.99,42.04,41.98,42.01,15600.0,29.8924,29.928,29.8852,29.9066,15600.0
2008-04-04 12:20:00,42.01,42.01,41.96,42.0,13800.0,29.9066,29.9066,29.871,29.8995,13800.0
2008-04-04 12:25:00,41.97,41.99,41.89,41.98,19300.0,29.8781,29.8924,29.8212,29.8852,19300.0
2008-04-04 12:30:00,41.99,42.02,41.94,41.97,13100.0,29.8924,29.9137,29.8568,29.8781,13100.0
2008-04-04 12:35:00,41.97,42.02,41.96,42.0,17800.0,29.8781,29.9137,29.871,29.8995,17800.0
2008-04-04 12:40:00,42.0,42.01,41.97,42.0,9500.0,29.8995,29.9066,29.8781,29.8995,9500.0
2008-04-04 12:45:00,41.99,41.99,41.92,41.94,27700.0,29.8924,29.8924,29.8425,29.8568,27700.0
2008-04-04 12:50:00,41.95,41.96,41.91,41.94,11500.0,29.8639,29.871,29.8354,29.8568,11500.0
2008-04-04 12:55:00,41.94,42.0,41.92,41.96,14800.0,29.8568,29.8995,29.8425,29.871,14800.0
2008-04-04 13:00:00,41.96,41.98,41.95,41.95,9400.0,29.871,29.8852,29.8639,29.8639,9400.0
2008-04-04 13:05:00,41.96,41.96,41.88,41.92,24700.0,29.871,29.871,29.8141,29.8425,24700.0
2008-04-04 13:10:00,41.92,41.95,41.9,41.93,12400.0,29.8425,29.8639,29.8283,29.8497,12400.0
2008-04-04 13:15:00,41.93,41.94,41.88,41.88,18200.0,29.8497,29.8568,29.8141,29.8141,18200.0
2008-04-04 13:20:00,41.88,41.97,41.88,41.93,22400.0,29.8141,29.8781,29.8141,29.8497,22400.0
2008-04-04 13:25:00,41.94,41.97,41.92,41.97,18800.0,29.8568,29.8781,29.8425,29.8781,18800.0
2008-04-04 13:30:00,41.97,41.98,41.95,41.96,18700.0,29.8781,29.8852,29.8639,29.871,18700.0
2008-04-04 13:35:00,41.96,41.97,41.94,41.97,13900.0,29.871,29.8781,29.8568,29.8781,13900.0
2008-04-04 13:40:00,41.96,41.99,41.95,41.98,15000.0,29.871,29.8924,29.8639,29.8852,15000.0
2008-04-04 13:45:00,41.99,42.04,41.97,42.0,13700.0,29.8924,29.928,29.8781,29.8995,13700.0
2008-04-04 13:50:00,42.0,42.03,41.99,42.0,29600.0,29.8995,29.9208,29.8924,29.8995,29600.0
2008-04-04 13:55:00,42.0,42.03,41.99,41.99,16400.0,29.8995,29.9208,29.8924,29.8924,16400.0
2008-04-04 14:00:00,41.99,42.0,41.97,41.98,25200.0,29.8924,29.8995,29.8781,29.8852,25200.0
2008-04-04 14:05:00,41.99,41.99,41.89,41.91,39700.0,29.8924,29.8924,29.8212,29.8354,39700.0
2008-04-04 14:10:00,41.91,41.92,41.8,41.8,14200.0,29.8354,29.8425,29.7571,29.7571,14200.0
2008-04-04 14:15:00,41.81,41.86,41.78,41.78,23600.0,29.7642,29.7998,29.7429,29.7429,23600.0
2008-04-04 14:20:00,41.78,41.79,41.75,41.79,26800.0,29.7429,29.75,29.7215,29.75,26800.0
2008-04-04 14:25:00,41.78,41.8,41.69,41.73,24900.0,29.7429,29.7571,29.6788,29.7073,24900.0
2008-04-04 14:30:00,41.73,41.76,41.7,41.76,28100.0,29.7073,29.7286,29.6859,29.7286,28100.0
2008-04-04 14:35:00,41.76,41.83,41.75,41.82,26800.0,29.7286,29.7785,29.7215,29.7713,26800.0
2008-04-04 14:40:00,41.81,41.85,41.78,41.83,17600.0,29.7642,29.7927,29.7429,29.7785,17600.0
2008-04-04 14:45:00,41.83,41.85,41.82,41.84,18100.0,29.7785,29.7927,29.7713,29.7856,18100.0
2008-04-04 14:50:00,41.84,41.87,41.84,41.86,19300.0,29.7856,29.8069,29.7856,29.7998,19300.0
2008-04-04 14:55:00,41.85,41.86,41.74,41.75,26600.0,29.7927,29.7998,29.7144,29.7215,26600.0
2008-04-04 15:00:00,41.74,41.8,41.7,41.71,40800.0,29.7144,29.7571,29.6859,29.693,40800.0
2008-04-04 15:05:00,41.72,41.79,41.7,41.75,27100.0,29.7002,29.75,29.6859,29.7215,27100.0
2008-04-04 15:10:00,41.75,41.75,41.61,41.67,49500.0,29.7215,29.7215,29.6218,29.6646,49500.0
2008-04-04 15:15:00,41.67,41.68,41.63,41.65,28000.0,29.6646,29.6717,29.6361,29.6503,28000.0
2008-04-04 15:20:00,41.66,41.72,41.65,41.69,35400.0,29.6574,29.7002,29.6503,29.6788,35400.0
2008-04-04 15:25:00,41.69,41.72,41.66,41.71,52700.0,29.6788,29.7002,29.6574,29.693,52700.0
2008-04-04 15:30:00,41.71,41.72,41.67,41.71,46700.0,29.693,29.7002,29.6646,29.693,46700.0
2008-04-04 15:35:00,41.71,41.74,41.66,41.68,77000.0,29.693,29.7144,29.6574,29.6717,77000.0
2008-04-04 15:40:00,41.67,41.67,41.56,41.6,97100.0,29.6646,29.6646,29.5863,29.6147,97100.0
2008-04-04 15:45:00,41.61,41.63,41.49,41.58,63600.0,29.6218,29.6361,29.5364,29.6005,63600.0
2008-04-04 15:50:00,41.59,41.67,41.56,41.58,73300.0,29.6076,29.6646,29.5863,29.6005,73300.0
2008-04-04 15:55:00,41.57,41.73,41.55,41.72,92200.0,29.5934,29.7073,29.5791,29.7002,92200.0
2008-04-07 09:30:00,42.0,42.11,41.95,41.95,125400.0,29.8995,29.9778,29.8639,29.8639,125400.0
2008-04-07 09:35:00,41.94,41.95,41.72,41.77,67700.0,29.8568,29.8639,29.7002,29.7358,67700.0
2008-04-07 09:40:00,41.77,41.83,41.69,41.83,47800.0,29.7358,29.7785,29.6788,29.7785,47800.0
2008-04-07 09:45:00,41.82,41.85,41.8,41.84,57400.0,29.7713,29.7927,29.7571,29.7856,57400.0
2008-04-07 09:50:00,41.84,41.94,41.78,41.9,83600.0,29.7856,29.8568,29.7429,29.8283,83600.0
2008-04-07 09:55:00,41.9,41.95,41.85,41.88,75300.0,29.8283,29.8639,29.7927,29.8141,75300.0
2008-04-07 10:00:00,41.88,41.93,41.84,41.91,59900.0,29.8141,29.8497,29.7856,29.8354,59900.0
2008-04-07 10:05:00,41.91,41.93,41.85,41.85,72100.0,29.8354,29.8497,29.7927,29.7927,72100.0
2008-04-07 10:10:00,41.87,41.95,41.8,41.81,45400.0,29.8069,29.8639,29.7571,29.7642,45400.0
2008-04-07 10:15:00,41.83,41.88,41.78,41.84,33300.0,29.7785,29.8141,29.7429,29.7856,33300.0
2008-04-07 10:20:00,41.84,41.89,41.78,41.82,43200.0,29.7856,29.8212,29.7429,29.7713,43200.0
2008-04-07 10:25:00,41.81,41.81,41.68,41.69,61000.0,29.7642,29.7642,29.6717,29.6788,61000.0
2008-04-07 10:30:00,41.7,41.83,41.64,41.81,66800.0,29.6859,29.7785,29.6432,29.7642,66800.0
2008-04-07 10:35:00,41.79,41.9,41.77,41.83,75400.0,29.75,29.8283,29.7358,29.7785,75400.0
2008-04-07 10:40:00,41.83,41.84,41.76,41.78,89500.0,29.7785,29.7856,29.7286,29.7429,89500.0
2008-04-07 10:45:00,41.77,41.85,41.76,41.79,38100.0,29.7358,29.7927,29.7286,29.75,38100.0
2008-04-07 10:50:00,41.76,41.83,41.76,41.82,28700.0,29.7286,29.7785,29.7286,29.7713,28700.0
2008-04-07 10:55:00,41.83,41.85,41.8,41.85,17100.0,29.7785,29.7927,29.7571,29.7927,17100.0
2008-04-07 11:00:00,41.84,41.86,41.7,41.73,44100.0,29.7856,29.7998,29.6859,29.7073,44100.0
2008-04-07 11:05:00,41.73,41.73,41.62,41.64,23900.0,29.7073,29.7073,29.629,29.6432,23900.0
2008-04-07 11:10:00,41.65,41.68,41.63,41.65,15400.0,29.6503,29.6717,29.6361,29.6503,15400.0
2008-04-07 11:15:00,41.65,41.74,41.64,41.73,15500.0,29.6503,29.7144,29.6432,29.7073,15500.0
2008-04-07 11:20:00,41.74,41.78,41.73,41.78,15500.0,29.7144,29.7429,29.7073,29.7429,15500.0
2008-04-07 11:25:00,41.79,41.8,41.77,41.78,15800.0,29.75,29.7571,29.7358,29.7429,15800.0
2008-04-07 11:30:00,41.79,41.81,41.76,41.77,22500.0,29.75,29.7642,29.7286,29.7358,22500.0
2008-04-07 11:35:00,41.77,41.78,41.73,41.73,12700.0,29.7358,29.7429,29.7073,29.7073,12700.0
2008-04-07 11:40:00,41.75,41.81,41.75,41.8,12300.0,29.7215,29.7642,29.7215,29.7571,12300.0
2008-04-07 11:45:00,41.8,41.83,41.78,41.78,19300.0,29.7571,29.7785,29.7429,29.7429,19300.0
2008-04-07 11:50:00,41.77,41.87,41.77,41.87,14000.0,29.7358,29.8069,29.7358,29.8069,14000.0
2008-04-07 11:55:00,41.87,41.87,41.78,41.8,17200.0,29.8069,29.8069,29.7429,29.7571,17200.0
2008-04-07 12:00:00,41.8,41.8,41.77,41.78,16700.0,29.7571,29.7571,29.7358,29.7429,16700.0
2008-04-07 12:05:00,41.79,41.81,41.78,41.8,24600.0,29.75,29.7642,29.7429,29.7571,24600.0
2008-04-07 12:10:00,41.79,41.84,41.78,41.83,18200.0,29.75,29.7856,29.7429,29.7785,18200.0
2008-04-07 12:15:00,41.83,41.86,41.8,41.84,17300.0,29.7785,29.7998,29.7571,29.7856,17300.0
2008-04-07 12:20:00,41.84,41.9,41.84,41.9,15900.0,29.7856,29.8283,29.7856,29.8283,15900.0
2008-04-07 12:25:00,41.9,41.97,41.89,41.96,25400.0,29.8283,29.8781,29.8212,29.871,25400.0
2008-04-07 12:30:00,41.96,41.99,41.93,41.95,23100.0,29.871,29.8924,29.8497,29.8639,23100.0
2008-04-07 12:35:00,41.96,42.03,41.95,42.03,28000.0,29.871,29.9208,29.8639,29.9208,28000.0
2008-04-07 12:40:00,42.03,42.08,42.02,42.06,38000.0,29.9208,29.9564,29.9137,29.9422,38000.0
2008-04-07 12:45:00,42.05,42.11,42.04,42.04,37900.0,29.9351,29.9778,29.928,29.928,37900.0
2008-04-07 12:50:00,42.05,42.06,42.0,42.0,22800.0,29.9351,29.9422,29.8995,29.8995,22800.0
2008-04-07 12:55:00,42.01,42.02,41.93,42.02,28600.0,29.9066,29.9137,29.8497,29.9137,28600.0
2008-04-07 13:00:00,42.01,42.06,42.01,42.04,26700.0,29.9066,29.9422,29.9066,29.928,26700.0
2008-04-07 13:05:00,42.04,42.08,42.02,42.05,36800.0,29.928,29.9564,29.9137,29.9351,36800.0
2008-04-07 13:10:00,42.05,42.15,42.04,42.12,47100.0,29.9351,30.0063,29.928,29.9849,47100.0
2008-04-07 13:15:00,42.11,42.15,42.07,42.11,34300.0,29.9778,30.0063,29.9493,29.9778,34300.0
2008-04-07 13:20:00,42.11,42.15,42.11,42.14,13400.0,29.9778,30.0063,29.9778,29.9992,13400.0
2008-04-07 13:25:00,42.14,42.2,42.13,42.2,22700.0,29.9992,30.0419,29.992,30.0419,22700.0
2008-04-07 13:30:00,42.2,42.2,42.14,42.14,12300.0,30.0419,30.0419,29.9992,29.9992,12300.0
2008-04-07 13:35:00,42.16,42.2,42.14,42.17,15100.0,30.0134,30.0419,29.9992,30.0205,15100.0
2008-04-07 13:40:00,42.19,42.19,42.05,42.1,31000.0,30.0347,30.0347,29.9351,29.9707,31000.0
2008-04-07 13:45:00,42.1,42.16,42.08,42.16,17900.0,29.9707,30.0134,29.9564,30.0134,17900.0
2008-04-07 13:50:00,42.17,42.18,42.14,42.15,16500.0,30.0205,30.0276,29.9992,30.0063,16500.0
2008-04-07 13:55:00,42.15,42.19,42.1,42.18,47100.0,30.0063,30.0347,29.9707,30.0276,47100.0
2008-04-07 14:00:00,42.17,42.18,42.15,42.16,12000.0,30.0205,30.0276,30.0063,30.0134,12000.0
2008-04-07 14:05:00,42.16,42.19,42.15,42.18,32200.0,30.0134,30.0347,30.0063,30.0276,32200.0
2008-04-07 14:10:00,42.17,42.23,42.15,42.19,55400.0,30.0205,30.0632,30.0063,30.0347,55400.0
2008-04-07 14:15:00,42.18,42.24,42.16,42.17,36500.0,30.0276,30.0703,30.0134,30.0205,36500.0
2008-04-07 14:20:00,42.17,42.21,42.06,42.1,38600.0,30.0205,30.049,29.9422,29.9707,38600.0
2008-04-07 14:25:00,42.09,42.16,42.06,42.07,34600.0,29.9636,30.0134,29.9422,29.9493,34600.0
2008-04-07 14:30:00,42.06,42.09,42.01,42.03,25300.0,29.9422,29.9636,29.9066,29.9208,25300.0
2008-04-07 14:35:00,42.02,42.07,41.98,42.03,36300.0,29.9137,29.9493,29.8852,29.9208,36300.0
2008-04-07 14:40:00,42.03,42.09,42.02,42.05,37400.0,29.9208,29.9636,29.9137,29.9351,37400.0
2008-04-07 14:45:00,42.04,42.11,41.99,42.06,41700.0,29.928,29.9778,29.8924,29.9422,41700.0
2008-04-07 14:50:00,42.06,42.08,42.01,42.02,30100.0,29.9422,29.9564,29.9066,29.9137,30100.0
2008-04-07 14:55:00,42.02,42.2,42.0,42.02,333200.0,29.9137,30.0419,29.8995,29.9137,333200.0
2008-04-07 15:00:00,42.01,42.09,41.97,42.08,119000.0,29.9066,29.9636,29.8781,29.9564,119000.0
2008-04-07 15:05:00,42.08,42.08,41.98,42.02,66800.0,29.9564,29.9564,29.8852,29.9137,66800.0
2008-04-07 15:10:00,42.02,42.05,41.99,42.03,85400.0,29.9137,29.9351,29.8924,29.9208,85400.0
2008-04-07 15:15:00,42.03,42.06,42.0,42.03,42300.0,29.9208,29.9422,29.8995,29.9208,42300.0
2008-04-07 15:20:00,42.04,42.04,41.92,41.93,127100.0,29.928,29.928,29.8425,29.8497,127100.0
2008-04-07 15:25:00,41.94,42.06,41.92,42.05,39400.0,29.8568,29.9422,29.8425,29.9351,39400.0
2008-04-07 15:30:00,42.05,42.08,41.9,41.9,75500.0,29.9351,29.9564,29.8283,29.8283,75500.0
2008-04-07 15:35:00,41.9,42.03,41.88,41.99,54400.0,29.8283,29.9208,29.8141,29.8924,54400.0
2008-04-07 15:40:00,42.0,42.04,41.95,41.99,46400.0,29.8995,29.928,29.8639,29.8924,46400.0
2008-04-07 15:45:00,42.0,42.08,41.99,42.06,41100.0,29.8995,29.9564,29.8924,29.9422,41100.0
2008-04-07 15:50:00,42.06,42.1,42.03,42.04,88600.0,29.9422,29.9707,29.9208,29.928,88600.0
2008-04-07 15:55:00,42.05,42.08,42.01,42.05,116500.0,29.9351,29.9564,29.9066,29.9351,116500.0
2008-04-08 09:30:00,41.4,41.57,41.3,41.48,138500.0,29.4724,29.5934,29.4012,29.5293,138500.0
2008-04-08 09:35:00,41.48,41.59,41.41,41.55,78500.0,29.5293,29.6076,29.4795,29.5791,78500.0
2008-04-08 09:40:00,41.56,41.62,41.54,41.57,125100.0,29.5863,29.629,29.572,29.5934,125100.0
2008-04-08 09:45:00,41.58,41.63,41.55,41.59,135000.0,29.6005,29.6361,29.5791,29.6076,135000.0
2008-04-08 09:50:00,41.59,41.64,41.56,41.59,126500.0,29.6076,29.6432,29.5863,29.6076,126500.0
2008-04-08 09:55:00,41.59,41.62,41.54,41.61,178300.0,29.6076,29.629,29.572,29.6218,178300.0
2008-04-08 10:00:00,41.6,41.63,41.55,41.6,187600.0,29.6147,29.6361,29.5791,29.6147,187600.0
2008-04-08 10:05:00,41.61,41.62,41.56,41.56,77200.0,29.6218,29.629,29.5863,29.5863,77200.0
2008-04-08 10:10:00,41.57,41.61,41.54,41.58,97900.0,29.5934,29.6218,29.572,29.6005,97900.0
2008-04-08 10:15:00,41.58,41.61,41.54,41.56,130700.0,29.6005,29.6218,29.572,29.5863,130700.0
2008-04-08 10:20:00,41.54,41.55,41.44,41.51,80100.0,29.572,29.5791,29.5008,29.5507,80100.0
2008-04-08 10:25:00,41.51,41.55,41.46,41.5,87000.0,29.5507,29.5791,29.5151,29.5435,87000.0
2008-04-08 10:30:00,41.5,41.55,41.47,41.48,52800.0,29.5435,29.5791,29.5222,29.5293,52800.0
2008-04-08 10:35:00,41.48,41.63,41.47,41.62,86500.0,29.5293,29.6361,29.5222,29.629,86500.0
2008-04-08 10:40:00,41.6,41.67,41.51,41.52,40400.0,29.6147,29.6646,29.5507,29.5578,40400.0
2008-04-08 10:45:00,41.52,41.55,41.49,41.5,82300.0,29.5578,29.5791,29.5364,29.5435,82300.0
2008-04-08 10:50:00,41.49,41.49,41.4,41.42,46400.0,29.5364,29.5364,29.4724,29.4866,46400.0
2008-04-08 10:55:00,41.42,41.5,41.37,41.47,70400.0,29.4866,29.5435,29.451,29.5222,70400.0
2008-04-08 11:00:00,41.47,41.53,41.45,41.52,66500.0,29.5222,29.5649,29.5079,29.5578,66500.0
2008-04-08 11:05:00,41.52,41.58,41.49,41.58,30600.0,29.5578,29.6005,29.5364,29.6005,30600.0
2008-04-08 11:10:00,41.58,41.58,41.5,41.52,33400.0,29.6005,29.6005,29.5435,29.5578,33400.0
2008-04-08 11:15:00,41.53,41.55,41.51,41.53,18900.0,29.5649,29.5791,29.5507,29.5649,18900.0
2008-04-08 11:20:00,41.52,41.63,41.52,41.63,33700.0,29.5578,29.6361,29.5578,29.6361,33700.0
2008-04-08 11:25:00,41.64,41.69,41.63,41.65,24300.0,29.6432,29.6788,29.6361,29.6503,24300.0
2008-04-08 11:30:00,41.65,41.72,41.64,41.69,21700.0,29.6503,29.7002,29.6432,29.6788,21700.0
2008-04-08 11:35:00,41.67,41.68,41.55,41.61,15800.0,29.6646,29.6717,29.5791,29.6218,15800.0
2008-04-08 11:40:00,41.6,41.61,41.54,41.55,10500.0,29.6147,29.6218,29.572,29.5791,10500.0
2008-04-08 11:45:00,41.55,41.57,41.5,41.5,24700.0,29.5791,29.5934,29.5435,29.5435,24700.0
2008-04-08 11:50:00,41.5,41.51,41.47,41.49,34700.0,29.5435,29.5507,29.5222,29.5364,34700.0
2008-04-08 11:55:00,41.49,41.52,41.44,41.46,10100.0,29.5364,29.5578,29.5008,29.5151,10100.0
2008-04-08 12:00:00,41.47,41.54,41.46,41.52,12100.0,29.5222,29.572,29.5151,29.5578,12100.0
2008-04-08 12:05:00,41.52,41.54,41.51,41.52,10800.0,29.5578,29.572,29.5507,29.5578,10800.0
2008-04-08 12:10:00,41.51,41.51,41.47,41.5,20400.0,29.5507,29.5507,29.5222,29.5435,20400.0
2008-04-08 12:15:00,41.5,41.52,41.47,41.52,13100.0,29.5435,29.5578,29.5222,29.5578,13100.0
2008-04-08 12:20:00,41.52,41.57,41.5,41.55,16100.0,29.5578,29.5934,29.5435,29.5791,16100.0
2008-04-08 12:25:00,41.56,41.56,41.48,41.51,10500.0,29.5863,29.5863,29.5293,29.5507,10500.0
2008-04-08 12:30:00,41.48,41.52,41.48,41.51,7700.0,29.5293,29.5578,29.5293,29.5507,7700.0
2008-04-08 12:35:00,41.51,41.53,41.5,41.52,7800.0,29.5507,29.5649,29.5435,29.5578,7800.0
2008-04-08 12:40:00,41.52,41.54,41.5,41.53,14200.0,29.5578,29.572,29.5435,29.5649,14200.0
2008-04-08 12:45:00,41.51,41.55,41.49,41.53,10800.0,29.5507,29.5791,29.5364,29.5649,10800.0
2008-04-08 12:50:00,41.52,41.56,41.52,41.56,7700.0,29.5578,29.5863,29.5578,29.5863,7700.0
2008-04-08 12:55:00,41.55,41.56,41.49,41.51,7200.0,29.5791,29.5863,29.5364,29.5507,7200.0
2008-04-08 13:00:00,41.5,41.53,41.48,41.48,14200.0,29.5435,29.5649,29.5293,29.5293,14200.0
2008-04-08 13:05:00,41.48,41.48,41.4,41.47,20400.0,29.5293,29.5293,29.4724,29.5222,20400.0
2008-04-08 13:10:00,41.47,41.49,41.45,41.47,10900.0,29.5222,29.5364,29.5079,29.5222,10900.0
2008-04-08 13:15:00,41.47,41.47,41.45,41.45,12200.0,29.5222,29.5222,29.5079,29.5079,12200.0
2008-04-08 13:20:00,41.46,41.46,41.41,41.41,8300.0,29.5151,29.5151,29.4795,29.4795,8300.0
2008-04-08 13:25:00,41.41,41.47,41.39,41.46,22000.0,29.4795,29.5222,29.4652,29.5151,22000.0
2008-04-08 13:30:00,41.46,41.49,41.45,41.49,21100.0,29.5151,29.5364,29.5079,29.5364,21100.0
2008-04-08 13:35:00,41.47,41.53,41.47,41.5,21100.0,29.5222,29.5649,29.5222,29.5435,21100.0
2008-04-08 13:40:00,41.48,41.49,41.45,41.46,22200.0,29.5293,29.5364,29.5079,29.5151,22200.0
2008-04-08 13:45:00,41.45,41.46,41.41,41.44,27600.0,29.5079,29.5151,29.4795,29.5008,27600.0
2008-04-08 13:50:00,41.44,41.47,41.42,41.45,21400.0,29.5008,29.5222,29.4866,29.5079,21400.0
2008-04-08 13:55:00,41.45,41.47,41.43,41.45,18400.0,29.5079,29.5222,29.4937,29.5079,18400.0
2008-04-08 14:00:00,41.45,41.52,41.39,41.51,52900.0,29.5079,29.5578,29.4652,29.5507,52900.0
2008-04-08 14:05:00,41.51,41.51,41.37,41.4,18200.0,29.5507,29.5507,29.451,29.4724,18200.0
2008-04-08 14:10:00,41.4,41.51,41.4,41.49,36000.0,29.4724,29.5507,29.4724,29.5364,36000.0
2008-04-08 14:15:00,41.5,41.5,41.41,41.43,25800.0,29.5435,29.5435,29.4795,29.4937,25800.0
2008-04-08 14:20:00,41.43,41.44,41.37,41.41,28300.0,29.4937,29.5008,29.451,29.4795,28300.0
2008-04-08 14:25:00,41.41,41.54,41.39,41.48,27000.0,29.4795,29.572,29.4652,29.5293,27000.0
2008-04-08 14:30:00,41.49,41.56,41.48,41.5,19300.0,29.5364,29.5863,29.5293,29.5435,19300.0
2008-04-08 14:35:00,41.5,41.52,41.45,41.48,18400.0,29.5435,29.5578,29.5079,29.5293,18400.0
2008-04-08 14:40:00,41.46,41.48,41.4,41.41,17200.0,29.5151,29.5293,29.4724,29.4795,17200.0
2008-04-08 14:45:00,41.41,41.48,41.4,41.47,12600.0,29.4795,29.5293,29.4724,29.5222,12600.0
2008-04-08 14:50:00,41.47,41.67,41.47,41.67,56000.0,29.5222,29.6646,29.5222,29.6646,56000.0
2008-04-08 14:55:00,41.66,41.68,41.61,41.64,16500.0,29.6574,29.6717,29.6218,29.6432,16500.0
2008-04-08 15:00:00,41.64,41.65,41.61,41.62,37600.0,29.6432,29.6503,29.6218,29.629,37600.0
2008-04-08 15:05:00,41.62,41.62,41.57,41.61,30800.0,29.629,29.629,29.5934,29.6218,30800.0
2008-04-08 15:10:00,41.61,41.62,41.55,41.57,16600.0,29.6218,29.629,29.5791,29.5934,16600.0
2008-04-08 15:15:00,41.57,41.58,41.54,41.56,15300.0,29.5934,29.6005,29.572,29.5863,15300.0
2008-04-08 15:20:00,41.57,41.58,41.46,41.52,17800.0,29.5934,29.6005,29.5151,29.5578,17800.0
2008-04-08 15:25:00,41.52,41.65,41.5,41.63,26900.0,29.5578,29.6503,29.5435,29.6361,26900.0
2008-04-08 15:30:00,41.64,41.75,41.61,41.66,33000.0,29.6432,29.7215,29.6218,29.6574,33000.0
2008-04-08 15:35:00,41.67,41.76,41.64,41.71,57500.0,29.6646,29.7286,29.6432,29.693,57500.0
2008-04-08 15:40:00,41.69,41.69,41.6,41.67,63600.0,29.6788,29.6788,29.6147,29.6646,63600.0
2008-04-08 15:45:00,41.65,41.67,41.53,41.53,63500.0,29.6503,29.6646,29.5649,29.5649,63500.0
2008-04-08 15:50:00,41.54,41.6,41.52,41.55,101100.0,29.572,29.6147,29.5578,29.5791,101100.0
2008-04-08 15:55:00,41.56,41.66,41.48,41.56,155600.0,29.5863,29.6574,29.5293,29.5863,155600.0
2008-04-09 09:30:00,41.48,41.6,41.27,41.5,92000.0,29.5293,29.6147,29.3798,29.5435,92000.0
2008-04-09 09:35:00,41.51,41.55,41.45,41.45,32300.0,29.5507,29.5791,29.5079,29.5079,32300.0
2008-04-09 09:40:00,41.48,41.49,41.28,41.28,41000.0,29.5293,29.5364,29.3869,29.3869,41000.0
2008-04-09 09:45:00,41.29,41.37,41.28,41.32,33400.0,29.394,29.451,29.3869,29.4154,33400.0
2008-04-09 09:50:00,41.31,41.38,41.26,41.35,97600.0,29.4083,29.4581,29.3727,29.4368,97600.0
2008-04-09 09:55:00,41.35,41.35,41.28,41.31,26400.0,29.4368,29.4368,29.3869,29.4083,26400.0
2008-04-09 10:00:00,41.31,41.33,41.23,41.25,62600.0,29.4083,29.4225,29.3513,29.3656,62600.0
2008-04-09 10:05:00,41.26,41.27,41.22,41.25,45700.0,29.3727,29.3798,29.3442,29.3656,45700.0
2008-04-09 10:10:00,41.26,41.28,41.23,41.27,40400.0,29.3727,29.3869,29.3513,29.3798,40400.0
2008-04-09 10:15:00,41.28,41.31,41.25,41.31,96000.0,29.3869,29.4083,29.3656,29.4083,96000.0
2008-04-09 10:20:00,41.33,41.34,41.3,41.3,29900.0,29.4225,29.4296,29.4012,29.4012,29900.0
2008-04-09 10:25:00,41.3,41.31,41.23,41.29,63700.0,29.4012,29.4083,29.3513,29.394,63700.0
2008-04-09 10:30:00,41.29,41.29,40.88,40.88,144500.0,29.394,29.394,29.1022,29.1022,144500.0
2008-04-09 10:35:00,40.9,40.94,40.74,40.81,85400.0,29.1164,29.1449,29.0025,29.0523,85400.0
2008-04-09 10:40:00,40.81,40.95,40.8,40.91,82000.0,29.0523,29.152,29.0452,29.1235,82000.0
2008-04-09 10:45:00,40.91,41.15,40.9,41.07,60900.0,29.1235,29.2944,29.1164,29.2374,60900.0
2008-04-09 10:50:00,41.09,41.1,40.96,40.99,42100.0,29.2517,29.2588,29.1591,29.1805,42100.0
2008-04-09 10:55:00,41.01,41.01,40.87,40.91,33400.0,29.1947,29.1947,29.095,29.1235,33400.0
2008-04-09 11:00:00,40.91,40.96,40.87,40.91,77400.0,29.1235,29.1591,29.095,29.1235,77400.0
2008-04-09 11:05:00,40.89,40.91,40.74,40.77,53800.0,29.1093,29.1235,29.0025,29.0239,53800.0
2008-04-09 11:10:00,40.77,40.81,40.77,40.8,49400.0,29.0239,29.0523,29.0239,29.0452,49400.0
2008-04-09 11:15:00,40.8,40.86,40.8,40.83,53700.0,29.0452,29.0879,29.0452,29.0666,53700.0
2008-04-09 11:20:00,40.82,40.85,40.74,40.77,93800.0,29.0595,29.0808,29.0025,29.0239,93800.0
2008-04-09 11:25:00,40.76,40.8,40.71,40.76,50200.0,29.0167,29.0452,28.9811,29.0167,50200.0
2008-04-09 11:30:00,40.76,40.76,40.68,40.7,36800.0,29.0167,29.0167,28.9598,28.974,36800.0
2008-04-09 11:35:00,40.7,40.7,40.54,40.56,77200.0,28.974,28.974,28.8601,28.8744,77200.0
2008-04-09 11:40:00,40.57,40.62,40.55,40.62,76300.0,28.8815,28.9171,28.8672,28.9171,76300.0
2008-04-09 11:45:00,40.62,40.68,40.6,40.66,24500.0,28.9171,28.9598,28.9028,28.9456,24500.0
2008-04-09 11:50:00,40.67,40.68,40.57,40.58,27200.0,28.9527,28.9598,28.8815,28.8886,27200.0
2008-04-09 11:55:00,40.59,40.59,40.44,40.44,42700.0,28.8957,28.8957,28.7889,28.7889,42700.0
2008-04-09 12:00:00,40.44,40.49,40.41,40.49,41300.0,28.7889,28.8245,28.7676,28.8245,41300.0
2008-04-09 12:05:00,40.48,40.5,40.45,40.48,25300.0,28.8174,28.8316,28.7961,28.8174,25300.0
2008-04-09 12:10:00,40.47,40.51,40.47,40.5,43600.0,28.8103,28.8388,28.8103,28.8316,43600.0
2008-04-09 12:15:00,40.5,40.53,40.45,40.47,46100.0,28.8316,28.853,28.7961,28.8103,46100.0
2008-04-09 12:20:00,40.46,40.47,40.38,40.41,53100.0,28.8032,28.8103,28.7462,28.7676,53100.0
2008-04-09 12:25:00,40.42,40.46,40.38,40.39,18200.0,28.7747,28.8032,28.7462,28.7533,18200.0
2008-04-09 12:30:00,40.4,40.45,40.38,40.41,26400.0,28.7605,28.7961,28.7462,28.7676,26400.0
2008-04-09 12:35:00,40.41,40.47,40.39,40.44,40100.0,28.7676,28.8103,28.7533,28.7889,40100.0
2008-04-09 12:40:00,40.44,40.46,40.36,40.44,47400.0,28.7889,28.8032,28.732,28.7889,47400.0
2008-04-09 12:45:00,40.45,40.45,40.32,40.34,49300.0,28.7961,28.7961,28.7035,28.7177,49300.0
2008-04-09 12:50:00,40.34,40.34,40.29,40.29,38400.0,28.7177,28.7177,28.6822,28.6822,38400.0
2008-04-09 12:55:00,40.28,40.34,40.18,40.19,71000.0,28.675,28.7177,28.6038,28.611,71000.0
2008-04-09 13:00:00,40.18,40.26,40.16,40.23,82100.0,28.6038,28.6608,28.5896,28.6394,82100.0
2008-04-09 13:05:00,40.23,40.23,40.11,40.23,35800.0,28.6394,28.6394,28.554,28.6394,35800.0
2008-04-09 13:10:00,40.24,40.24,40.12,40.18,49200.0,28.6466,28.6466,28.5611,28.6038,49200.0
2008-04-09 13:15:00,40.19,40.25,40.17,40.22,65500.0,28.611,28.6537,28.5967,28.6323,65500.0
2008-04-09 13:20:00,40.23,40.24,40.19,40.22,55400.0,28.6394,28.6466,28.611,28.6323,55400.0
2008-04-09 13:25:00,40.21,40.22,40.14,40.15,33900.0,28.6252,28.6323,28.5754,28.5825,33900.0
2008-04-09 13:30:00,40.15,40.15,40.07,40.09,87500.0,28.5825,28.5825,28.5255,28.5398,87500.0
2008-04-09 13:35:00,40.08,40.12,40.05,40.12,77200.0,28.5327,28.5611,28.5113,28.5611,77200.0
2008-04-09 13:40:00,40.11,40.12,40.04,40.05,30800.0,28.554,28.5611,28.5042,28.5113,30800.0
2008-04-09 13:45:00,40.06,40.06,40.0,40.0,51300.0,28.5184,28.5184,28.4757,28.4757,51300.0
2008-04-09 13:50:00,40.0,40.06,40.0,40.06,40400.0,28.4757,28.5184,28.4757,28.5184,40400.0
2008-04-09 13:55:00,40.08,40.16,40.06,40.16,27600.0,28.5327,28.5896,28.5184,28.5896,27600.0
2008-04-09 14:00:00,40.16,40.24,40.15,40.24,28900.0,28.5896,28.6466,28.5825,28.6466,28900.0
2008-04-09 14:05:00,40.24,40.28,40.21,40.26,25400.0,28.6466,28.675,28.6252,28.6608,25400.0
2008-04-09 14:10:00,40.27,40.27,40.13,40.13,30200.0,28.6679,28.6679,28.5682,28.5682,30200.0
2008-04-09 14:15:00,40.13,40.15,40.09,40.14,18300.0,28.5682,28.5825,28.5398,28.5754,18300.0
2008-04-09 14:20:00,40.14,40.16,40.08,40.16,62500.0,28.5754,28.5896,28.5327,28.5896,62500.0
2008-04-09 14:25:00,40.15,40.17,40.1,40.13,14500.0,28.5825,28.5967,28.5469,28.5682,14500.0
2008-04-09 14:30:00,40.13,40.13,40.0,40.0,49600.0,28.5682,28.5682,28.4757,28.4757,49600.0
2008-04-09 14:35:00,40.0,40.09,39.99,40.07,28300.0,28.4757,28.5398,28.4686,28.5255,28300.0
2008-04-09 14:40:00,40.08,40.08,40.02,40.02,28400.0,28.5327,28.5327,28.4899,28.4899,28400.0
2008-04-09 14:45:00,40.02,40.04,39.96,39.97,14800.0,28.4899,28.5042,28.4472,28.4543,14800.0
2008-04-09 14:50:00,39.96,40.0,39.89,39.97,61200.0,28.4472,28.4757,28.3974,28.4543,61200.0
2008-04-09 14:55:00,39.96,40.03,39.94,40.0,35500.0,28.4472,28.4971,28.433,28.4757,35500.0
2008-04-09 15:00:00,40.0,40.04,39.95,40.0,37900.0,28.4757,28.5042,28.4401,28.4757,37900.0
2008-04-09 15:05:00,40.0,40.01,39.94,39.94,49700.0,28.4757,28.4828,28.433,28.433,49700.0
2008-04-09 15:10:00,39.95,39.96,39.88,39.94,54300.0,28.4401,28.4472,28.3903,28.433,54300.0
2008-04-09 15:15:00,39.93,40.01,39.92,40.01,41200.0,28.4259,28.4828,28.4188,28.4828,41200.0
2008-04-09 15:20:00,40.01,40.05,39.93,39.93,46900.0,28.4828,28.5113,28.4259,28.4259,46900.0
2008-04-09 15:25:00,39.92,40.02,39.91,39.98,52400.0,28.4188,28.4899,28.4116,28.4615,52400.0
2008-04-09 15:30:00,39.98,40.04,39.96,40.0,67200.0,28.4615,28.5042,28.4472,28.4757,67200.0
2008-04-09 15:35:00,40.0,40.11,40.0,40.07,74600.0,28.4757,28.554,28.4757,28.5255,74600.0
2008-04-09 15:40:00,40.06,40.08,40.02,40.05,89300.0,28.5184,28.5327,28.4899,28.5113,89300.0
2008-04-09 15:45:00,40.05,40.11,40.03,40.09,68100.0,28.5113,28.554,28.4971,28.5398,68100.0
2008-04-09 15:50:00,40.08,40.1,40.01,40.02,97400.0,28.5327,28.5469,28.4828,28.4899,97400.0
2008-04-09 15:55:00,40.02,40.05,39.97,40.03,115100.0,28.4899,28.5113,28.4543,28.4971,115100.0
2008-04-10 09:30:00,40.11,40.18,39.98,40.09,60700.0,28.554,28.6038,28.4615,28.5398,60700.0
2008-04-10 09:35:00,40.13,40.13,40.02,40.04,55000.0,28.5682,28.5682,28.4899,28.5042,55000.0
2008-04-10 09:40:00,40.06,40.18,39.99,40.06,30600.0,28.5184,28.6038,28.4686,28.5184,30600.0
2008-04-10 09:45:00,40.08,40.16,40.02,40.02,22700.0,28.5327,28.5896,28.4899,28.4899,22700.0
2008-04-10 09:50:00,40.05,40.05,39.92,40.02,25600.0,28.5113,28.5113,28.4188,28.4899,25600.0
2008-04-10 09:55:00,40.03,40.07,39.9,39.94,20600.0,28.4971,28.5255,28.4045,28.433,20600.0
2008-04-10 10:00:00,39.93,40.04,39.85,39.85,407600.0,28.4259,28.5042,28.3689,28.3689,407600.0
2008-04-10 10:05:00,39.85,40.18,39.85,40.14,94200.0,28.3689,28.6038,28.3689,28.5754,94200.0
2008-04-10 10:10:00,40.14,40.26,40.12,40.25,29700.0,28.5754,28.6608,28.5611,28.6537,29700.0
2008-04-10 10:15:00,40.25,40.26,40.17,40.19,44200.0,28.6537,28.6608,28.5967,28.611,44200.0
2008-04-10 10:20:00,40.2,40.44,40.2,40.43,252600.0,28.6181,28.7889,28.6181,28.7818,252600.0
2008-04-10 10:25:00,40.44,40.49,40.39,40.45,31300.0,28.7889,28.8245,28.7533,28.7961,31300.0
2008-04-10 10:30:00,40.46,40.47,40.26,40.3,39200.0,28.8032,28.8103,28.6608,28.6893,39200.0
2008-04-10 10:35:00,40.3,40.32,40.14,40.17,45200.0,28.6893,28.7035,28.5754,28.5967,45200.0
2008-04-10 10:40:00,40.16,40.36,40.16,40.34,26600.0,28.5896,28.732,28.5896,28.7177,26600.0
2008-04-10 10:45:00,40.35,40.45,40.34,40.41,45900.0,28.7249,28.7961,28.7177,28.7676,45900.0
2008-04-10 10:50:00,40.43,40.56,40.39,40.53,68800.0,28.7818,28.8744,28.7533,28.853,68800.0
2008-04-10 10:55:00,40.53,40.6,40.49,40.6,49600.0,28.853,28.9028,28.8245,28.9028,49600.0
2008-04-10 11:00:00,40.58,40.62,40.53,40.54,29600.0,28.8886,28.9171,28.853,28.8601,29600.0
2008-04-10 11:05:00,40.56,40.57,40.49,40.57,37200.0,28.8744,28.8815,28.8245,28.8815,37200.0
2008-04-10 11:10:00,40.55,40.73,40.54,40.7,37900.0,28.8672,28.9954,28.8601,28.974,37900.0
2008-04-10 11:15:00,40.69,40.74,40.66,40.73,76900.0,28.9669,29.0025,28.9456,28.9954,76900.0
2008-04-10 11:20:00,40.74,40.81,40.66,40.71,38200.0,29.0025,29.0523,28.9456,28.9811,38200.0
2008-04-10 11:25:00,40.72,40.72,40.58,40.58,52800.0,28.9883,28.9883,28.8886,28.8886,52800.0
2008-04-10 11:30:00,40.58,40.59,40.51,40.54,21300.0,28.8886,28.8957,28.8388,28.8601,21300.0
2008-04-10 11:35:00,40.53,40.64,40.53,40.63,14500.0,28.853,28.9313,28.853,28.9242,14500.0
2008-04-10 11:40:00,40.62,40.65,40.5,40.63,79600.0,28.9171,28.9384,28.8316,28.9242,79600.0
2008-04-10 11:45:00,40.66,40.8,40.66,40.72,36100.0,28.9456,29.0452,28.9456,28.9883,36100.0
2008-04-10 11:50:00,40.73,40.74,40.71,40.73,14800.0,28.9954,29.0025,28.9811,28.9954,14800.0
2008-04-10 11:55:00,40.74,40.82,40.73,40.79,22100.0,29.0025,29.0595,28.9954,29.0381,22100.0
2008-04-10 12:00:00,40.79,40.82,40.7,40.74,19700.0,29.0381,29.0595,28.974,29.0025,19700.0
2008-04-10 12:05:00,40.73,40.75,40.71,40.75,21300.0,28.9954,29.0096,28.9811,29.0096,21300.0
2008-04-10 12:10:00,40.74,40.79,40.72,40.74,28800.0,29.0025,29.0381,28.9883,29.0025,28800.0
2008-04-10 12:15:00,40.75,40.77,40.71,40.75,18000.0,29.0096,29.0239,28.9811,29.0096,18000.0
2008-04-10 12:20:00,40.73,40.73,40.66,40.68,20400.0,28.9954,28.9954,28.9456,28.9598,20400.0
2008-04-10 12:25:00,40.67,40.74,40.66,40.71,17800.0,28.9527,29.0025,28.9456,28.9811,17800.0
2008-04-10 12:30:00,40.7,40.71,40.67,40.71,10400.0,28.974,28.9811,28.9527,28.9811,10400.0
2008-04-10 12:35:00,40.69,40.71,40.61,40.7,13200.0,28.9669,28.9811,28.91,28.974,13200.0
2008-04-10 12:40:00,40.7,40.71,40.66,40.71,7800.0,28.974,28.9811,28.9456,28.9811,7800.0
2008-04-10 12:45:00,40.69,40.69,40.52,40.54,19900.0,28.9669,28.9669,28.8459,28.8601,19900.0
2008-04-10 12:50:00,40.54,40.6,40.52,40.58,44100.0,28.8601,28.9028,28.8459,28.8886,44100.0
2008-04-10 12:55:00,40.57,40.6,40.55,40.58,12800.0,28.8815,28.9028,28.8672,28.8886,12800.0
2008-04-10 13:00:00,40.57,40.66,40.57,40.62,16100.0,28.8815,28.9456,28.8815,28.9171,16100.0
2008-04-10 13:05:00,40.63,40.63,40.58,40.6,6900.0,28.9242,28.9242,28.8886,28.9028,6900.0
2008-04-10 13:10:00,40.61,40.66,40.56,40.62,12100.0,28.91,28.9456,28.8744,28.9171,12100.0
2008-04-10 13:15:00,40.62,40.63,40.56,40.57,11800.0,28.9171,28.9242,28.8744,28.8815,11800.0
2008-04-10 13:20:00,40.56,40.65,40.56,40.65,7800.0,28.8744,28.9384,28.8744,28.9384,7800.0
2008-04-10 13:25:00,40.66,40.67,40.56,40.63,13000.0,28.9456,28.9527,28.8744,28.9242,13000.0
2008-04-10 13:30:00,40.63,40.69,40.61,40.67,13500.0,28.9242,28.9669,28.91,28.9527,13500.0
2008-04-10 13:35:00,40.67,40.69,40.64,40.69,16200.0,28.9527,28.9669,28.9313,28.9669,16200.0
2008-04-10 13:40:00,40.69,40.7,40.6,40.63,15400.0,28.9669,28.974,28.9028,28.9242,15400.0
2008-04-10 13:45:00,40.63,40.71,40.62,40.71,10500.0,28.9242,28.9811,28.9171,28.9811,10500.0
2008-04-10 13:50:00,40.7,40.74,40.68,40.7,12900.0,28.974,29.0025,28.9598,28.974,12900.0
2008-04-10 13:55:00,40.7,40.71,40.58,40.59,27600.0,28.974,28.9811,28.8886,28.8957,27600.0
2008-04-10 14:00:00,40.59,40.62,40.53,40.56,34900.0,28.8957,28.9171,28.853,28.8744,34900.0
2008-04-10 14:05:00,40.57,40.63,40.56,40.62,19300.0,28.8815,28.9242,28.8744,28.9171,19300.0
2008-04-10 14:10:00,40.62,40.64,40.61,40.62,10900.0,28.9171,28.9313,28.91,28.9171,10900.0
2008-04-10 14:15:00,40.62,40.63,40.53,40.55,17400.0,28.9171,28.9242,28.853,28.8672,17400.0
2008-04-10 14:20:00,40.54,40.55,40.47,40.53,23600.0,28.8601,28.8672,28.8103,28.853,23600.0
2008-04-10 14:25:00,40.52,40.52,40.47,40.49,13400.0,28.8459,28.8459,28.8103,28.8245,13400.0
2008-04-10 14:30:00,40.49,40.49,40.37,40.49,20700.0,28.8245,28.8245,28.7391,28.8245,20700.0
2008-04-10 14:35:00,40.49,40.54,40.48,40.52,19400.0,28.8245,28.8601,28.8174,28.8459,19400.0
2008-04-10 14:40:00,40.49,40.52,40.46,40.48,13600.0,28.8245,28.8459,28.8032,28.8174,13600.0
2008-04-10 14:45:00,40.5,40.51,40.41,40.42,19100.0,28.8316,28.8388,28.7676,28.7747,19100.0
2008-04-10 14:50:00,40.42,40.51,40.4,40.51,15900.0,28.7747,28.8388,28.7605,28.8388,15900.0
2008-04-10 14:55:00,40.52,40.57,40.49,40.52,14900.0,28.8459,28.8815,28.8245,28.8459,14900.0
2008-04-10 15:00:00,40.52,40.57,40.48,40.51,20100.0,28.8459,28.8815,28.8174,28.8388,20100.0
2008-04-10 15:05:00,40.51,40.64,40.51,40.56,23000.0,28.8388,28.9313,28.8388,28.8744,23000.0
2008-04-10 15:10:00,40.58,40.58,40.43,40.44,24300.0,28.8886,28.8886,28.7818,28.7889,24300.0
2008-04-10 15:15:00,40.44,40.47,40.43,40.45,16900.0,28.7889,28.8103,28.7818,28.7961,16900.0
2008-04-10 15:20:00,40.47,40.5,40.38,40.49,25400.0,28.8103,28.8316,28.7462,28.8245,25400.0
2008-04-10 15:25:00,40.48,40.49,40.38,40.42,16400.0,28.8174,28.8245,28.7462,28.7747,16400.0
2008-04-10 15:30:00,40.43,40.43,40.2,40.24,43400.0,28.7818,28.7818,28.6181,28.6466,43400.0
2008-04-10 15:35:00,40.23,40.31,40.21,40.29,42800.0,28.6394,28.6964,28.6252,28.6822,42800.0
2008-04-10 15:40:00,40.28,40.3,40.19,40.21,24400.0,28.675,28.6893,28.611,28.6252,24400.0
2008-04-10 15:45:00,40.2,40.22,40.11,40.18,53700.0,28.6181,28.6323,28.554,28.6038,53700.0
2008-04-10 15:50:00,40.17,40.3,40.17,40.29,49300.0,28.5967,28.6893,28.5967,28.6822,49300.0
2008-04-10 15:55:00,40.28,40.32,40.26,40.27,110200.0,28.675,28.7035,28.6608,28.6679,110200.0
2008-04-11 09:30:00,40.14,40.14,39.96,40.02,60200.0,28.5754,28.5754,28.4472,28.4899,60200.0
2008-04-11 09:35:00,40.05,40.06,39.9,39.92,29600.0,28.5113,28.5184,28.4045,28.4188,29600.0
2008-04-11 09:40:00,39.91,39.98,39.89,39.89,31600.0,28.4116,28.4615,28.3974,28.3974,31600.0
2008-04-11 09:45:00,39.89,39.93,39.86,39.89,30700.0,28.3974,28.4259,28.376,28.3974,30700.0
2008-04-11 09:50:00,39.89,39.93,39.89,39.91,31400.0,28.3974,28.4259,28.3974,28.4116,31400.0
2008-04-11 09:55:00,39.9,39.97,39.84,39.91,51200.0,28.4045,28.4543,28.3618,28.4116,51200.0
2008-04-11 10:00:00,39.91,39.92,39.79,39.83,52500.0,28.4116,28.4188,28.3262,28.3547,52500.0
2008-04-11 10:05:00,39.83,39.85,39.75,39.75,43600.0,28.3547,28.3689,28.2977,28.2977,43600.0
2008-04-11 10:10:00,39.76,39.88,39.71,39.88,31500.0,28.3048,28.3903,28.2693,28.3903,31500.0
2008-04-11 10:15:00,39.86,39.99,39.86,39.96,27400.0,28.376,28.4686,28.376,28.4472,27400.0
2008-04-11 10:20:00,39.96,39.96,39.75,39.75,57200.0,28.4472,28.4472,28.2977,28.2977,57200.0
2008-04-11 10:25:00,39.77,39.77,39.66,39.74,56000.0,28.312,28.312,28.2337,28.2906,56000.0
2008-04-11 10:30:00,39.75,39.89,39.75,39.81,24500.0,28.2977,28.3974,28.2977,28.3404,24500.0
2008-04-11 10:35:00,39.82,39.85,39.74,39.81,47300.0,28.3476,28.3689,28.2906,28.3404,47300.0
2008-04-11 10:40:00,39.81,39.87,39.79,39.87,19100.0,28.3404,28.3832,28.3262,28.3832,19100.0
2008-04-11 10:45:00,39.87,40.06,39.87,40.05,63400.0,28.3832,28.5184,28.3832,28.5113,63400.0
2008-04-11 10:50:00,40.05,40.09,40.02,40.03,31600.0,28.5113,28.5398,28.4899,28.4971,31600.0
2008-04-11 10:55:00,40.04,40.04,39.92,39.97,45500.0,28.5042,28.5042,28.4188,28.4543,45500.0
2008-04-11 11:00:00,39.95,39.97,39.88,39.92,33800.0,28.4401,28.4543,28.3903,28.4188,33800.0
2008-04-11 11:05:00,39.92,40.02,39.88,40.02,20900.0,28.4188,28.4899,28.3903,28.4899,20900.0
2008-04-11 11:10:00,40.01,40.01,39.94,39.97,22800.0,28.4828,28.4828,28.433,28.4543,22800.0
2008-04-11 11:15:00,39.97,40.0,39.89,40.0,24200.0,28.4543,28.4757,28.3974,28.4757,24200.0
2008-04-11 11:20:00,40.0,40.02,39.95,40.0,28600.0,28.4757,28.4899,28.4401,28.4757,28600.0
2008-04-11 11:25:00,40.0,40.1,39.99,39.99,49300.0,28.4757,28.5469,28.4686,28.4686,49300.0
2008-04-11 11:30:00,39.98,40.07,39.97,40.02,30400.0,28.4615,28.5255,28.4543,28.4899,30400.0
2008-04-11 11:35:00,40.03,40.04,40.01,40.04,8300.0,28.4971,28.5042,28.4828,28.5042,8300.0
2008-04-11 11:40:00,40.03,40.13,40.0,40.08,25100.0,28.4971,28.5682,28.4757,28.5327,25100.0
2008-04-11 11:45:00,40.09,40.14,40.07,40.13,19400.0,28.5398,28.5754,28.5255,28.5682,19400.0
2008-04-11 11:50:00,40.13,40.16,40.07,40.08,27500.0,28.5682,28.5896,28.5255,28.5327,27500.0
2008-04-11 11:55:00,40.07,40.19,40.07,40.18,27300.0,28.5255,28.611,28.5255,28.6038,27300.0
2008-04-11 12:00:00,40.18,40.18,40.05,40.07,16000.0,28.6038,28.6038,28.5113,28.5255,16000.0
2008-04-11 12:05:00,40.08,40.09,39.98,40.03,19300.0,28.5327,28.5398,28.4615,28.4971,19300.0
2008-04-11 12:10:00,40.03,40.08,40.02,40.05,18600.0,28.4971,28.5327,28.4899,28.5113,18600.0
2008-04-11 12:15:00,40.05,40.07,40.04,40.06,10800.0,28.5113,28.5255,28.5042,28.5184,10800.0
2008-04-11 12:20:00,40.04,40.05,39.88,39.88,16500.0,28.5042,28.5113,28.3903,28.3903,16500.0
2008-04-11 12:25:00,39.89,39.89,39.8,39.81,10700.0,28.3974,28.3974,28.3333,28.3404,10700.0
2008-04-11 12:30:00,39.83,39.88,39.82,39.87,6300.0,28.3547,28.3903,28.3476,28.3832,6300.0
2008-04-11 12:35:00,39.86,39.88,39.84,39.87,7600.0,28.376,28.3903,28.3618,28.3832,7600.0
2008-04-11 12:40:00,39.86,39.91,39.86,39.91,6700.0,28.376,28.4116,28.376,28.4116,6700.0
2008-04-11 12:45:00,39.88,39.94,39.87,39.91,11600.0,28.3903,28.433,28.3832,28.4116,11600.0
2008-04-11 12:50:00,39.91,39.92,39.89,39.91,5100.0,28.4116,28.4188,28.3974,28.4116,5100.0
2008-04-11 12:55:00,39.91,39.91,39.84,39.85,7600.0,28.4116,28.4116,28.3618,28.3689,7600.0
2008-04-11 13:00:00,39.85,39.85,39.75,39.8,15100.0,28.3689,28.3689,28.2977,28.3333,15100.0
2008-04-11 13:05:00,39.81,39.83,39.81,39.83,5800.0,28.3404,28.3547,28.3404,28.3547,5800.0
2008-04-11 13:10:00,39.82,39.89,39.81,39.88,13200.0,28.3476,28.3974,28.3404,28.3903,13200.0
2008-04-11 13:15:00,39.87,39.92,39.87,39.9,9400.0,28.3832,28.4188,28.3832,28.4045,9400.0
2008-04-11 13:20:00,39.91,39.91,39.88,39.91,11700.0,28.4116,28.4116,28.3903,28.4116,11700.0
2008-04-11 13:25:00,39.92,39.93,39.81,39.83,11400.0,28.4188,28.4259,28.3404,28.3547,11400.0
2008-04-11 13:30:00,39.81,39.86,39.78,39.86,21600.0,28.3404,28.376,28.3191,28.376,21600.0
2008-04-11 13:35:00,39.85,39.85,39.8,39.83,13100.0,28.3689,28.3689,28.3333,28.3547,13100.0
2008-04-11 13:40:00,39.83,39.86,39.82,39.85,12200.0,28.3547,28.376,28.3476,28.3689,12200.0
2008-04-11 13:45:00,39.85,39.88,39.84,39.86,15600.0,28.3689,28.3903,28.3618,28.376,15600.0
2008-04-11 13:50:00,39.86,39.89,39.85,39.86,28300.0,28.376,28.3974,28.3689,28.376,28300.0
2008-04-11 13:55:00,39.85,39.93,39.84,39.91,22100.0,28.3689,28.4259,28.3618,28.4116,22100.0
2008-04-11 14:00:00,39.91,39.92,39.87,39.88,17500.0,28.4116,28.4188,28.3832,28.3903,17500.0
2008-04-11 14:05:00,39.89,39.91,39.88,39.89,15500.0,28.3974,28.4116,28.3903,28.3974,15500.0
2008-04-11 14:10:00,39.88,39.88,39.79,39.79,27800.0,28.3903,28.3903,28.3262,28.3262,27800.0
2008-04-11 14:15:00,39.79,39.79,39.73,39.79,50000.0,28.3262,28.3262,28.2835,28.3262,50000.0
2008-04-11 14:20:00,39.8,39.81,39.7,39.71,32000.0,28.3333,28.3404,28.2621,28.2693,32000.0
2008-04-11 14:25:00,39.71,39.77,39.71,39.74,12700.0,28.2693,28.312,28.2693,28.2906,12700.0
2008-04-11 14:30:00,39.74,39.75,39.72,39.73,17200.0,28.2906,28.2977,28.2764,28.2835,17200.0
2008-04-11 14:35:00,39.71,39.75,39.71,39.71,7700.0,28.2693,28.2977,28.2693,28.2693,7700.0
2008-04-11 14:40:00,39.72,39.78,39.72,39.75,19000.0,28.2764,28.3191,28.2764,28.2977,19000.0
2008-04-11 14:45:00,39.76,39.81,39.74,39.79,10100.0,28.3048,28.3404,28.2906,28.3262,10100.0
2008-04-11 14:50:00,39.79,39.84,39.79,39.84,12900.0,28.3262,28.3618,28.3262,28.3618,12900.0
2008-04-11 14:55:00,39.86,39.87,39.71,39.73,17800.0,28.376,28.3832,28.2693,28.2835,17800.0
2008-04-11 15:00:00,39.73,39.74,39.62,39.66,36400.0,28.2835,28.2906,28.2052,28.2337,36400.0
2008-04-11 15:05:00,39.67,39.7,39.61,39.63,26100.0,28.2408,28.2621,28.1981,28.2123,26100.0
2008-04-11 15:10:00,39.62,39.67,39.59,39.6,29500.0,28.2052,28.2408,28.1838,28.1909,29500.0
2008-04-11 15:15:00,39.6,39.7,39.59,39.66,70600.0,28.1909,28.2621,28.1838,28.2337,70600.0
2008-04-11 15:20:00,39.67,39.67,39.59,39.6,21100.0,28.2408,28.2408,28.1838,28.1909,21100.0
2008-04-11 15:25:00,39.61,39.75,39.6,39.7,39000.0,28.1981,28.2977,28.1909,28.2621,39000.0
2008-04-11 15:30:00,39.69,39.69,39.58,39.62,33400.0,28.255,28.255,28.1767,28.2052,33400.0
2008-04-11 15:35:00,39.6,39.61,39.55,39.57,33300.0,28.1909,28.1981,28.1554,28.1696,33300.0
2008-04-11 15:40:00,39.58,39.61,39.55,39.55,37300.0,28.1767,28.1981,28.1554,28.1554,37300.0
2008-04-11 15:45:00,39.55,39.57,39.5,39.56,62800.0,28.1554,28.1696,28.1198,28.1625,62800.0
2008-04-11 15:50:00,39.55,39.64,39.5,39.63,84000.0,28.1554,28.2194,28.1198,28.2123,84000.0
2008-04-11 15:55:00,39.63,39.71,39.61,39.69,68000.0,28.2123,28.2693,28.1981,28.255,68000.0
2008-04-14 09:30:00,40.11,40.11,39.75,39.77,92200.0,28.554,28.554,28.2977,28.312,92200.0
2008-04-14 09:35:00,39.77,39.9,39.71,39.71,65200.0,28.312,28.4045,28.2693,28.2693,65200.0
2008-04-14 09:40:00,39.71,39.81,39.71,39.76,36700.0,28.2693,28.3404,28.2693,28.3048,36700.0
2008-04-14 09:45:00,39.75,39.77,39.73,39.76,51900.0,28.2977,28.312,28.2835,28.3048,51900.0
2008-04-14 09:50:00,39.75,39.78,39.68,39.77,88900.0,28.2977,28.3191,28.2479,28.312,88900.0
2008-04-14 09:55:00,39.77,39.88,39.73,39.88,48700.0,28.312,28.3903,28.2835,28.3903,48700.0
2008-04-14 10:00:00,39.88,39.93,39.85,39.93,76800.0,28.3903,28.4259,28.3689,28.4259,76800.0
2008-04-14 10:05:00,39.92,39.93,39.85,39.87,38000.0,28.4188,28.4259,28.3689,28.3832,38000.0
2008-04-14 10:10:00,39.88,39.92,39.85,39.91,22800.0,28.3903,28.4188,28.3689,28.4116,22800.0
2008-04-14 10:15:00,39.9,39.92,39.85,39.86,28200.0,28.4045,28.4188,28.3689,28.376,28200.0
2008-04-14 10:20:00,39.85,39.88,39.71,39.72,28600.0,28.3689,28.3903,28.2693,28.2764,28600.0
2008-04-14 10:25:00,39.72,39.81,39.71,39.72,35700.0,28.2764,28.3404,28.2693,28.2764,35700.0
2008-04-14 10:30:00,39.71,39.78,39.7,39.78,29000.0,28.2693,28.3191,28.2621,28.3191,29000.0
2008-04-14 10:35:00,39.77,39.82,39.72,39.72,17900.0,28.312,28.3476,28.2764,28.2764,17900.0
2008-04-14 10:40:00,39.72,39.82,39.68,39.76,19200.0,28.2764,28.3476,28.2479,28.3048,19200.0
2008-04-14 10:45:00,39.76,39.77,39.62,39.68,31300.0,28.3048,28.312,28.2052,28.2479,31300.0
2008-04-14 10:50:00,39.66,39.68,39.6,39.62,26500.0,28.2337,28.2479,28.1909,28.2052,26500.0
2008-04-14 10:55:00,39.62,39.75,39.61,39.75,13700.0,28.2052,28.2977,28.1981,28.2977,13700.0
2008-04-14 11:00:00,39.75,39.86,39.74,39.86,23000.0,28.2977,28.376,28.2906,28.376,23000.0
2008-04-14 11:05:00,39.86,39.88,39.76,39.83,28900.0,28.376,28.3903,28.3048,28.3547,28900.0
2008-04-14 11:10:00,39.84,39.84,39.82,39.83,15100.0,28.3618,28.3618,28.3476,28.3547,15100.0
2008-04-14 11:15:00,39.82,39.85,39.78,39.81,23600.0,28.3476,28.3689,28.3191,28.3404,23600.0
2008-04-14 11:20:00,39.81,39.81,39.71,39.71,17300.0,28.3404,28.3404,28.2693,28.2693,17300.0
2008-04-14 11:25:00,39.73,39.75,39.66,39.72,11700.0,28.2835,28.2977,28.2337,28.2764,11700.0
2008-04-14 11:30:00,39.73,39.74,39.61,39.68,19500.0,28.2835,28.2906,28.1981,28.2479,19500.0
2008-04-14 11:35:00,39.69,39.71,39.65,39.68,10900.0,28.255,28.2693,28.2265,28.2479,10900.0
2008-04-14 11:40:00,39.69,39.75,39.69,39.75,5700.0,28.255,28.2977,28.255,28.2977,5700.0
2008-04-14 11:45:00,39.75,39.76,39.71,39.72,6600.0,28.2977,28.3048,28.2693,28.2764,6600.0
2008-04-14 11:50:00,39.72,39.77,39.67,39.67,10800.0,28.2764,28.312,28.2408,28.2408,10800.0
2008-04-14 11:55:00,39.69,39.72,39.65,39.71,13000.0,28.255,28.2764,28.2265,28.2693,13000.0
2008-04-14 12:00:00,39.7,39.72,39.61,39.61,10800.0,28.2621,28.2764,28.1981,28.1981,10800.0
2008-04-14 12:05:00,39.62,39.68,39.6,39.67,34200.0,28.2052,28.2479,28.1909,28.2408,34200.0
2008-04-14 12:10:00,39.68,39.71,39.6,39.61,25900.0,28.2479,28.2693,28.1909,28.1981,25900.0
2008-04-14 12:15:00,39.62,39.66,39.62,39.62,10300.0,28.2052,28.2337,28.2052,28.2052,10300.0
2008-04-14 12:20:00,39.64,39.73,39.62,39.73,17900.0,28.2194,28.2835,28.2052,28.2835,17900.0
2008-04-14 12:25:00,39.73,39.82,39.72,39.82,13800.0,28.2835,28.3476,28.2764,28.3476,13800.0
2008-04-14 12:30:00,39.82,39.83,39.79,39.8,18500.0,28.3476,28.3547,28.3262,28.3333,18500.0
2008-04-14 12:35:00,39.82,39.87,39.8,39.82,10800.0,28.3476,28.3832,28.3333,28.3476,10800.0
2008-04-14 12:40:00,39.83,39.85,39.75,39.76,18200.0,28.3547,28.3689,28.2977,28.3048,18200.0
2008-04-14 12:45:00,39.77,39.86,39.77,39.85,14800.0,28.312,28.376,28.312,28.3689,14800.0
2008-04-14 12:50:00,39.85,39.91,39.83,39.87,12700.0,28.3689,28.4116,28.3547,28.3832,12700.0
2008-04-14 12:55:00,39.88,39.92,39.87,39.9,17600.0,28.3903,28.4188,28.3832,28.4045,17600.0
2008-04-14 13:00:00,39.9,39.92,39.86,39.87,30200.0,28.4045,28.4188,28.376,28.3832,30200.0
2008-04-14 13:05:00,39.87,39.92,39.82,39.91,12700.0,28.3832,28.4188,28.3476,28.4116,12700.0
2008-04-14 13:10:00,39.9,39.99,39.88,39.89,22200.0,28.4045,28.4686,28.3903,28.3974,22200.0
2008-04-14 13:15:00,39.89,39.92,39.84,39.85,10300.0,28.3974,28.4188,28.3618,28.3689,10300.0
2008-04-14 13:20:00,39.84,39.89,39.83,39.87,10600.0,28.3618,28.3974,28.3547,28.3832,10600.0
2008-04-14 13:25:00,39.87,39.88,39.78,39.87,14100.0,28.3832,28.3903,28.3191,28.3832,14100.0
2008-04-14 13:30:00,39.87,39.88,39.82,39.86,9000.0,28.3832,28.3903,28.3476,28.376,9000.0
2008-04-14 13:35:00,39.86,39.89,39.83,39.87,11100.0,28.376,28.3974,28.3547,28.3832,11100.0
2008-04-14 13:40:00,39.84,39.92,39.82,39.88,14100.0,28.3618,28.4188,28.3476,28.3903,14100.0
2008-04-14 13:45:00,39.86,39.87,39.76,39.81,42500.0,28.376,28.3832,28.3048,28.3404,42500.0
2008-04-14 13:50:00,39.82,39.85,39.78,39.85,19400.0,28.3476,28.3689,28.3191,28.3689,19400.0
2008-04-14 13:55:00,39.84,39.86,39.78,39.86,19700.0,28.3618,28.376,28.3191,28.376,19700.0
2008-04-14 14:00:00,39.86,39.89,39.84,39.87,18200.0,28.376,28.3974,28.3618,28.3832,18200.0
2008-04-14 14:05:00,39.85,39.89,39.77,39.79,13900.0,28.3689,28.3974,28.312,28.3262,13900.0
2008-04-14 14:10:00,39.8,39.81,39.75,39.75,21800.0,28.3333,28.3404,28.2977,28.2977,21800.0
2008-04-14 14:15:00,39.75,39.8,39.75,39.75,39400.0,28.2977,28.3333,28.2977,28.2977,39400.0
2008-04-14 14:20:00,39.75,39.82,39.75,39.77,48900.0,28.2977,28.3476,28.2977,28.312,48900.0
2008-04-14 14:25:00,39.77,39.77,39.71,39.72,30000.0,28.312,28.312,28.2693,28.2764,30000.0
2008-04-14 14:30:00,39.71,39.79,39.68,39.78,14500.0,28.2693,28.3262,28.2479,28.3191,14500.0
2008-04-14 14:35:00,39.77,39.79,39.75,39.78,12600.0,28.312,28.3262,28.2977,28.3191,12600.0
2008-04-14 14:40:00,39.77,39.83,39.76,39.83,19700.0,28.312,28.3547,28.3048,28.3547,19700.0
2008-04-14 14:45:00,39.82,39.85,39.78,39.78,18100.0,28.3476,28.3689,28.3191,28.3191,18100.0
2008-04-14 14:50:00,39.78,39.81,39.78,39.78,47600.0,28.3191,28.3404,28.3191,28.3191,47600.0
2008-04-14 14:55:00,39.76,39.77,39.69,39.7,31500.0,28.3048,28.312,28.255,28.2621,31500.0
2008-04-14 15:00:00,39.7,39.79,39.7,39.75,31900.0,28.2621,28.3262,28.2621,28.2977,31900.0
2008-04-14 15:05:00,39.75,39.76,39.7,39.75,56900.0,28.2977,28.3048,28.2621,28.2977,56900.0
2008-04-14 15:10:00,39.75,39.76,39.66,39.68,25000.0,28.2977,28.3048,28.2337,28.2479,25000.0
2008-04-14 15:15:00,39.7,39.73,39.66,39.69,20800.0,28.2621,28.2835,28.2337,28.255,20800.0
2008-04-14 15:20:00,39.69,39.73,39.66,39.68,27600.0,28.255,28.2835,28.2337,28.2479,27600.0
2008-04-14 15:25:00,39.68,39.75,39.67,39.7,30600.0,28.2479,28.2977,28.2408,28.2621,30600.0
2008-04-14 15:30:00,39.69,39.77,39.69,39.72,48300.0,28.255,28.312,28.255,28.2764,48300.0
2008-04-14 15:35:00,39.72,39.72,39.67,39.7,34700.0,28.2764,28.2764,28.2408,28.2621,34700.0
2008-04-14 15:40:00,39.7,39.77,39.7,39.75,35200.0,28.2621,28.312,28.2621,28.2977,35200.0
2008-04-14 15:45:00,39.75,39.82,39.75,39.77,44700.0,28.2977,28.3476,28.2977,28.312,44700.0
2008-04-14 15:50:00,39.78,39.78,39.72,39.75,63400.0,28.3191,28.3191,28.2764,28.2977,63400.0
2008-04-14 15:55:00,39.75,39.78,39.74,39.78,83300.0,28.2977,28.3191,28.2906,28.3191,83300.0
2008-04-15 09:30:00,39.87,39.9,39.7,39.75,54300.0,28.3832,28.4045,28.2621,28.2977,54300.0
2008-04-15 09:35:00,39.75,39.79,39.57,39.61,43300.0,28.2977,28.3262,28.1696,28.1981,43300.0
2008-04-15 09:40:00,39.63,39.77,39.61,39.75,42800.0,28.2123,28.312,28.1981,28.2977,42800.0
2008-04-15 09:45:00,39.74,39.75,39.65,39.67,45300.0,28.2906,28.2977,28.2265,28.2408,45300.0
2008-04-15 09:50:00,39.7,39.71,39.58,39.6,46900.0,28.2621,28.2693,28.1767,28.1909,46900.0
2008-04-15 09:55:00,39.61,39.62,39.56,39.59,53800.0,28.1981,28.2052,28.1625,28.1838,53800.0
2008-04-15 10:00:00,39.6,39.65,39.39,39.46,105000.0,28.1909,28.2265,28.0414,28.0913,105000.0
2008-04-15 10:05:00,39.46,39.46,39.33,39.33,67100.0,28.0913,28.0913,27.9987,27.9987,67100.0
2008-04-15 10:10:00,39.32,39.34,39.26,39.28,60500.0,27.9916,28.0059,27.9489,27.9631,60500.0
2008-04-15 10:15:00,39.28,39.32,39.24,39.27,50100.0,27.9631,27.9916,27.9347,27.956,50100.0
2008-04-15 10:20:00,39.26,39.31,39.23,39.27,80100.0,27.9489,27.9845,27.9275,27.956,80100.0
2008-04-15 10:25:00,39.25,39.28,39.19,39.26,66600.0,27.9418,27.9631,27.8991,27.9489,66600.0
2008-04-15 10:30:00,39.28,39.3,39.18,39.29,50800.0,27.9631,27.9774,27.8919,27.9703,50800.0
2008-04-15 10:35:00,39.27,39.3,39.25,39.28,50200.0,27.956,27.9774,27.9418,27.9631,50200.0
2008-04-15 10:40:00,39.28,39.28,39.23,39.25,47600.0,27.9631,27.9631,27.9275,27.9418,47600.0
2008-04-15 10:45:00,39.26,39.34,39.23,39.27,41800.0,27.9489,28.0059,27.9275,27.956,41800.0
2008-04-15 10:50:00,39.28,39.33,39.28,39.3,74900.0,27.9631,27.9987,27.9631,27.9774,74900.0
2008-04-15 10:55:00,39.31,39.36,39.3,39.34,20300.0,27.9845,28.0201,27.9774,28.0059,20300.0
2008-04-15 11:00:00,39.34,39.35,39.31,39.32,14800.0,28.0059,28.013,27.9845,27.9916,14800.0
2008-04-15 11:05:00,39.32,39.32,39.27,39.3,33300.0,27.9916,27.9916,27.956,27.9774,33300.0
2008-04-15 11:10:00,39.29,39.34,39.28,39.29,49400.0,27.9703,28.0059,27.9631,27.9703,49400.0
2008-04-15 11:15:00,39.29,39.31,39.25,39.25,63600.0,27.9703,27.9845,27.9418,27.9418,63600.0
2008-04-15 11:20:00,39.24,39.26,39.17,39.24,33800.0,27.9347,27.9489,27.8848,27.9347,33800.0
2008-04-15 11:25:00,39.24,39.25,39.15,39.18,16500.0,27.9347,27.9418,27.8706,27.8919,16500.0
2008-04-15 11:30:00,39.17,39.17,39.09,39.13,23000.0,27.8848,27.8848,27.8279,27.8564,23000.0
2008-04-15 11:35:00,39.13,39.13,39.04,39.05,31300.0,27.8564,27.8564,27.7923,27.7994,31300.0
2008-04-15 11:40:00,39.06,39.07,38.99,39.03,65100.0,27.8065,27.8136,27.7567,27.7852,65100.0
2008-04-15 11:45:00,39.02,39.02,38.97,38.99,46200.0,27.778,27.778,27.7425,27.7567,46200.0
2008-04-15 11:50:00,38.99,39.0,38.88,38.93,32200.0,27.7567,27.7638,27.6784,27.714,32200.0
2008-04-15 11:55:00,38.93,38.95,38.86,38.88,55900.0,27.714,27.7282,27.6641,27.6784,55900.0
2008-04-15 12:00:00,38.87,38.89,38.8,38.82,39400.0,27.6713,27.6855,27.6214,27.6357,39400.0
2008-04-15 12:05:00,38.81,38.81,38.78,38.8,23800.0,27.6285,27.6285,27.6072,27.6214,23800.0
2008-04-15 12:10:00,38.81,38.82,38.76,38.77,21900.0,27.6285,27.6357,27.593,27.6001,21900.0
2008-04-15 12:15:00,38.79,38.84,38.77,38.78,29200.0,27.6143,27.6499,27.6001,27.6072,29200.0
2008-04-15 12:20:00,38.77,38.82,38.77,38.8,12700.0,27.6001,27.6357,27.6001,27.6214,12700.0
2008-04-15 12:25:00,38.8,38.86,38.76,38.82,22800.0,27.6214,27.6641,27.593,27.6357,22800.0
2008-04-15 12:30:00,38.85,38.89,38.82,38.87,22300.0,27.657,27.6855,27.6357,27.6713,22300.0
2008-04-15 12:35:00,38.86,39.04,38.86,39.02,37100.0,27.6641,27.7923,27.6641,27.778,37100.0
2008-04-15 12:40:00,39.02,39.02,38.98,39.01,10500.0,27.778,27.778,27.7496,27.7709,10500.0
2008-04-15 12:45:00,39.01,39.01,38.96,38.97,8400.0,27.7709,27.7709,27.7353,27.7425,8400.0
2008-04-15 12:50:00,38.98,39.03,38.95,39.03,18700.0,27.7496,27.7852,27.7282,27.7852,18700.0
2008-04-15 12:55:00,39.03,39.06,39.02,39.04,23000.0,27.7852,27.8065,27.778,27.7923,23000.0
2008-04-15 13:00:00,39.03,39.08,39.03,39.07,24900.0,27.7852,27.8208,27.7852,27.8136,24900.0
2008-04-15 13:05:00,39.07,39.08,39.01,39.02,50800.0,27.8136,27.8208,27.7709,27.778,50800.0
2008-04-15 13:10:00,39.03,39.13,39.0,39.13,29600.0,27.7852,27.8564,27.7638,27.8564,29600.0
2008-04-15 13:15:00,39.13,39.14,39.08,39.09,25400.0,27.8564,27.8635,27.8208,27.8279,25400.0
2008-04-15 13:20:00,39.1,39.1,39.04,39.05,14400.0,27.835,27.835,27.7923,27.7994,14400.0
2008-04-15 13:25:00,39.04,39.06,39.02,39.05,33300.0,27.7923,27.8065,27.778,27.7994,33300.0
2008-04-15 13:30:00,39.06,39.11,39.06,39.11,32800.0,27.8065,27.8421,27.8065,27.8421,32800.0
2008-04-15 13:35:00,39.12,39.14,39.06,39.07,44900.0,27.8492,27.8635,27.8065,27.8136,44900.0
2008-04-15 13:40:00,39.07,39.12,39.07,39.12,21300.0,27.8136,27.8492,27.8136,27.8492,21300.0
2008-04-15 13:45:00,39.13,39.26,39.11,39.24,56500.0,27.8564,27.9489,27.8421,27.9347,56500.0
2008-04-15 13:50:00,39.24,39.31,39.23,39.29,24800.0,27.9347,27.9845,27.9275,27.9703,24800.0
2008-04-15 13:55:00,39.3,39.31,39.27,39.3,12700.0,27.9774,27.9845,27.956,27.9774,12700.0
2008-04-15 14:00:00,39.31,39.31,39.22,39.25,28600.0,27.9845,27.9845,27.9204,27.9418,28600.0
2008-04-15 14:05:00,39.25,39.3,39.22,39.24,18600.0,27.9418,27.9774,27.9204,27.9347,18600.0
2008-04-15 14:10:00,39.23,39.23,39.18,39.22,12400.0,27.9275,27.9275,27.8919,27.9204,12400.0
2008-04-15 14:15:00,39.23,39.26,39.17,39.19,23500.0,27.9275,27.9489,27.8848,27.8991,23500.0
2008-04-15 14:20:00,39.19,39.2,39.17,39.17,12500.0,27.8991,27.9062,27.8848,27.8848,12500.0
2008-04-15 14:25:00,39.19,39.21,39.16,39.17,24700.0,27.8991,27.9133,27.8777,27.8848,24700.0
2008-04-15 14:30:00,39.17,39.22,39.17,39.2,26000.0,27.8848,27.9204,27.8848,27.9062,26000.0
2008-04-15 14:35:00,39.21,39.21,39.16,39.16,24000.0,27.9133,27.9133,27.8777,27.8777,24000.0
2008-04-15 14:40:00,39.17,39.19,39.14,39.17,13900.0,27.8848,27.8991,27.8635,27.8848,13900.0
2008-04-15 14:45:00,39.16,39.18,39.11,39.13,39300.0,27.8777,27.8919,27.8421,27.8564,39300.0
2008-04-15 14:50:00,39.13,39.19,39.07,39.09,23900.0,27.8564,27.8991,27.8136,27.8279,23900.0
2008-04-15 14:55:00,39.09,39.16,39.08,39.15,28800.0,27.8279,27.8777,27.8208,27.8706,28800.0
2008-04-15 15:00:00,39.13,39.15,39.08,39.1,14100.0,27.8564,27.8706,27.8208,27.835,14100.0
2008-04-15 15:05:00,39.11,39.11,39.04,39.05,17800.0,27.8421,27.8421,27.7923,27.7994,17800.0
2008-04-15 15:10:00,39.06,39.09,39.05,39.07,16400.0,27.8065,27.8279,27.7994,27.8136,16400.0
2008-04-15 15:15:00,39.07,39.1,39.05,39.08,16200.0,27.8136,27.835,27.7994,27.8208,16200.0
2008-04-15 15:20:00,39.09,39.17,39.07,39.16,35300.0,27.8279,27.8848,27.8136,27.8777,35300.0
2008-04-15 15:25:00,39.16,39.27,39.15,39.25,31600.0,27.8777,27.956,27.8706,27.9418,31600.0
2008-04-15 15:30:00,39.25,39.34,39.23,39.27,42100.0,27.9418,28.0059,27.9275,27.956,42100.0
2008-04-15 15:35:00,39.27,39.28,39.21,39.23,35200.0,27.956,27.9631,27.9133,27.9275,35200.0
2008-04-15 15:40:00,39.21,39.24,39.17,39.23,47600.0,27.9133,27.9347,27.8848,27.9275,47600.0
2008-04-15 15:45:00,39.23,39.23,39.07,39.07,41200.0,27.9275,27.9275,27.8136,27.8136,41200.0
2008-04-15 15:50:00,39.06,39.16,39.05,39.14,44900.0,27.8065,27.8777,27.7994,27.8635,44900.0
2008-04-15 15:55:00,39.14,39.26,39.13,39.26,76200.0,27.8635,27.9489,27.8564,27.9489,76200.0
2008-04-16 09:30:00,39.91,40.11,39.91,40.11,68600.0,28.4116,28.554,28.4116,28.554,68600.0
2008-04-16 09:35:00,40.1,40.17,39.92,39.94,89800.0,28.5469,28.5967,28.4188,28.433,89800.0
2008-04-16 09:40:00,39.95,40.02,39.92,39.97,44200.0,28.4401,28.4899,28.4188,28.4543,44200.0
2008-04-16 09:45:00,39.97,40.21,39.97,40.14,74700.0,28.4543,28.6252,28.4543,28.5754,74700.0
2008-04-16 09:50:00,40.12,40.13,40.0,40.04,67600.0,28.5611,28.5682,28.4757,28.5042,67600.0
2008-04-16 09:55:00,40.05,40.11,40.03,40.09,31700.0,28.5113,28.554,28.4971,28.5398,31700.0
2008-04-16 10:00:00,40.11,40.11,40.04,40.05,28800.0,28.554,28.554,28.5042,28.5113,28800.0
2008-04-16 10:05:00,40.04,40.12,40.0,40.04,52500.0,28.5042,28.5611,28.4757,28.5042,52500.0
2008-04-16 10:10:00,40.03,40.1,40.03,40.05,17900.0,28.4971,28.5469,28.4971,28.5113,17900.0
2008-04-16 10:15:00,40.05,40.25,40.01,40.22,30700.0,28.5113,28.6537,28.4828,28.6323,30700.0
2008-04-16 10:20:00,40.23,40.38,40.23,40.34,38600.0,28.6394,28.7462,28.6394,28.7177,38600.0
2008-04-16 10:25:00,40.32,40.39,40.32,40.34,28500.0,28.7035,28.7533,28.7035,28.7177,28500.0
2008-04-16 10:30:00,40.36,40.39,40.28,40.28,41100.0,28.732,28.7533,28.675,28.675,41100.0
2008-04-16 10:35:00,40.28,40.3,40.24,40.25,82800.0,28.675,28.6893,28.6466,28.6537,82800.0
2008-04-16 10:40:00,40.25,40.28,40.12,40.12,43600.0,28.6537,28.675,28.5611,28.5611,43600.0
2008-04-16 10:45:00,40.12,40.16,40.06,40.14,42900.0,28.5611,28.5896,28.5184,28.5754,42900.0
2008-04-16 10:50:00,40.16,40.28,40.15,40.28,17800.0,28.5896,28.675,28.5825,28.675,17800.0
2008-04-16 10:55:00,40.28,40.28,40.23,40.25,12700.0,28.675,28.675,28.6394,28.6537,12700.0
2008-04-16 11:00:00,40.26,40.37,40.26,40.35,16100.0,28.6608,28.7391,28.6608,28.7249,16100.0
2008-04-16 11:05:00,40.36,40.36,40.25,40.27,29300.0,28.732,28.732,28.6537,28.6679,29300.0
2008-04-16 11:10:00,40.26,40.31,40.2,40.23,59700.0,28.6608,28.6964,28.6181,28.6394,59700.0
2008-04-16 11:15:00,40.24,40.3,40.23,40.27,22300.0,28.6466,28.6893,28.6394,28.6679,22300.0
2008-04-16 11:20:00,40.28,40.34,40.23,40.25,35500.0,28.675,28.7177,28.6394,28.6537,35500.0
2008-04-16 11:25:00,40.24,40.35,40.24,40.35,24500.0,28.6466,28.7249,28.6466,28.7249,24500.0
2008-04-16 11:30:00,40.35,40.52,40.35,40.51,36400.0,28.7249,28.8459,28.7249,28.8388,36400.0
2008-04-16 11:35:00,40.5,40.59,40.47,40.57,23300.0,28.8316,28.8957,28.8103,28.8815,23300.0
2008-04-16 11:40:00,40.57,40.61,40.54,40.56,31000.0,28.8815,28.91,28.8601,28.8744,31000.0
2008-04-16 11:45:00,40.57,40.58,40.54,40.56,26100.0,28.8815,28.8886,28.8601,28.8744,26100.0
2008-04-16 11:50:00,40.56,40.65,40.56,40.65,25000.0,28.8744,28.9384,28.8744,28.9384,25000.0
2008-04-16 11:55:00,40.65,40.69,40.61,40.65,39500.0,28.9384,28.9669,28.91,28.9384,39500.0
2008-04-16 12:00:00,40.66,40.67,40.6,40.64,30800.0,28.9456,28.9527,28.9028,28.9313,30800.0
2008-04-16 12:05:00,40.62,40.64,40.6,40.64,18000.0,28.9171,28.9313,28.9028,28.9313,18000.0
2008-04-16 12:10:00,40.64,40.75,40.63,40.73,21300.0,28.9313,29.0096,28.9242,28.9954,21300.0
2008-04-16 12:15:00,40.73,40.74,40.65,40.69,21800.0,28.9954,29.0025,28.9384,28.9669,21800.0
2008-04-16 12:20:00,40.68,40.71,40.64,40.69,18800.0,28.9598,28.9811,28.9313,28.9669,18800.0
2008-04-16 12:25:00,40.68,40.74,39.98,40.73,37500.0,28.9598,29.0025,28.4615,28.9954,37500.0
2008-04-16 12:30:00,40.74,40.76,40.69,40.72,28200.0,29.0025,29.0167,28.9669,28.9883,28200.0
2008-04-16 12:35:00,40.72,40.72,40.67,40.7,20300.0,28.9883,28.9883,28.9527,28.974,20300.0
2008-04-16 12:40:00,40.7,40.74,40.68,40.71,23000.0,28.974,29.0025,28.9598,28.9811,23000.0
2008-04-16 12:45:00,40.71,40.72,40.67,40.69,20200.0,28.9811,28.9883,28.9527,28.9669,20200.0
2008-04-16 12:50:00,40.69,40.76,40.64,40.76,21500.0,28.9669,29.0167,28.9313,29.0167,21500.0
2008-04-16 12:55:00,40.76,40.76,40.72,40.74,11200.0,29.0167,29.0167,28.9883,29.0025,11200.0
2008-04-16 13:00:00,40.74,40.77,40.67,40.69,28800.0,29.0025,29.0239,28.9527,28.9669,28800.0
2008-04-16 13:05:00,40.71,40.71,40.63,40.71,19900.0,28.9811,28.9811,28.9242,28.9811,19900.0
2008-04-16 13:10:00,40.71,40.74,40.65,40.68,40200.0,28.9811,29.0025,28.9384,28.9598,40200.0
2008-04-16 13:15:00,40.67,40.71,40.65,40.67,24400.0,28.9527,28.9811,28.9384,28.9527,24400.0
2008-04-16 13:20:00,40.67,40.7,40.65,40.66,26400.0,28.9527,28.974,28.9384,28.9456,26400.0
2008-04-16 13:25:00,40.66,40.69,40.65,40.67,11500.0,28.9456,28.9669,28.9384,28.9527,11500.0
2008-04-16 13:30:00,40.68,40.69,40.65,40.67,9000.0,28.9598,28.9669,28.9384,28.9527,9000.0
2008-04-16 13:35:00,40.66,40.66,40.54,40.55,29200.0,28.9456,28.9456,28.8601,28.8672,29200.0
2008-04-16 13:40:00,40.55,40.58,40.48,40.58,27200.0,28.8672,28.8886,28.8174,28.8886,27200.0
2008-04-16 13:45:00,40.59,40.62,40.5,40.51,24900.0,28.8957,28.9171,28.8316,28.8388,24900.0
2008-04-16 13:50:00,40.52,40.54,40.51,40.53,24100.0,28.8459,28.8601,28.8388,28.853,24100.0
2008-04-16 13:55:00,40.53,40.53,40.5,40.5,28600.0,28.853,28.853,28.8316,28.8316,28600.0
2008-04-16 14:00:00,40.5,40.53,40.42,40.45,68800.0,28.8316,28.853,28.7747,28.7961,68800.0
2008-04-16 14:05:00,40.45,40.46,40.4,40.41,23100.0,28.7961,28.8032,28.7605,28.7676,23100.0
2008-04-16 14:10:00,40.41,40.45,40.35,40.35,16400.0,28.7676,28.7961,28.7249,28.7249,16400.0
2008-04-16 14:15:00,40.36,40.45,40.35,40.44,30000.0,28.732,28.7961,28.7249,28.7889,30000.0
2008-04-16 14:20:00,40.44,40.45,40.39,40.42,26300.0,28.7889,28.7961,28.7533,28.7747,26300.0
2008-04-16 14:25:00,40.42,40.44,40.38,40.4,40500.0,28.7747,28.7889,28.7462,28.7605,40500.0
2008-04-16 14:30:00,40.41,40.42,40.39,40.41,39300.0,28.7676,28.7747,28.7533,28.7676,39300.0
2008-04-16 14:35:00,40.4,40.41,40.39,40.4,15300.0,28.7605,28.7676,28.7533,28.7605,15300.0
2008-04-16 14:40:00,40.4,40.44,40.39,40.43,24400.0,28.7605,28.7889,28.7533,28.7818,24400.0
2008-04-16 14:45:00,40.44,40.44,40.37,40.41,35000.0,28.7889,28.7889,28.7391,28.7676,35000.0
2008-04-16 14:50:00,40.4,40.51,40.39,40.51,27400.0,28.7605,28.8388,28.7533,28.8388,27400.0
2008-04-16 14:55:00,40.52,40.55,40.48,40.48,21600.0,28.8459,28.8672,28.8174,28.8174,21600.0
2008-04-16 15:00:00,40.48,40.56,40.47,40.54,43700.0,28.8174,28.8744,28.8103,28.8601,43700.0
2008-04-16 15:05:00,40.54,40.57,40.53,40.54,26100.0,28.8601,28.8815,28.853,28.8601,26100.0
2008-04-16 15:10:00,40.54,40.66,40.51,40.58,35300.0,28.8601,28.9456,28.8388,28.8886,35300.0
2008-04-16 15:15:00,40.58,40.71,40.58,40.64,24700.0,28.8886,28.9811,28.8886,28.9313,24700.0
2008-04-16 15:20:00,40.65,40.7,40.6,40.68,26900.0,28.9384,28.974,28.9028,28.9598,26900.0
2008-04-16 15:25:00,40.68,40.75,40.68,40.72,24300.0,28.9598,29.0096,28.9598,28.9883,24300.0
2008-04-16 15:30:00,40.73,40.73,40.6,40.6,39100.0,28.9954,28.9954,28.9028,28.9028,39100.0
2008-04-16 15:35:00,40.61,40.67,40.59,40.65,39500.0,28.91,28.9527,28.8957,28.9384,39500.0
2008-04-16 15:40:00,40.66,40.72,40.65,40.72,93300.0,28.9456,28.9883,28.9384,28.9883,93300.0
2008-04-16 15:45:00,40.73,40.78,40.71,40.77,79400.0,28.9954,29.031,28.9811,29.0239,79400.0
2008-04-16 15:50:00,40.76,40.83,40.72,40.78,70000.0,29.0167,29.0666,28.9883,29.031,70000.0
2008-04-16 15:55:00,40.78,40.84,40.76,40.78,129200.0,29.031,29.0737,29.0167,29.031,129200.0
2008-04-17 09:30:00,40.76,40.85,40.61,40.81,76200.0,29.0167,29.0808,28.91,29.0523,76200.0
2008-04-17 09:35:00,40.81,40.86,40.74,40.75,47500.0,29.0523,29.0879,29.0025,29.0096,47500.0
2008-04-17 09:40:00,40.75,40.91,40.73,40.9,27700.0,29.0096,29.1235,28.9954,29.1164,27700.0
2008-04-17 09:45:00,40.91,40.92,40.82,40.83,24800.0,29.1235,29.1306,29.0595,29.0666,24800.0
2008-04-17 09:50:00,40.84,40.86,40.74,40.76,30200.0,29.0737,29.0879,29.0025,29.0167,30200.0
2008-04-17 09:55:00,40.75,40.84,40.7,40.84,37600.0,29.0096,29.0737,28.974,29.0737,37600.0
2008-04-17 10:00:00,40.82,40.88,40.73,40.86,48700.0,29.0595,29.1022,28.9954,29.0879,48700.0
2008-04-17 10:05:00,40.85,40.92,40.81,40.91,41300.0,29.0808,29.1306,29.0523,29.1235,41300.0
2008-04-17 10:10:00,40.91,41.09,40.91,41.09,45000.0,29.1235,29.2517,29.1235,29.2517,45000.0
2008-04-17 10:15:00,41.08,41.2,41.07,41.19,75500.0,29.2445,29.33,29.2374,29.3229,75500.0
2008-04-17 10:20:00,41.18,41.28,41.17,41.19,119800.0,29.3157,29.3869,29.3086,29.3229,119800.0
2008-04-17 10:25:00,41.17,41.24,41.13,41.14,29400.0,29.3086,29.3584,29.2801,29.2873,29400.0
2008-04-17 10:30:00,41.14,41.15,41.11,41.12,9800.0,29.2873,29.2944,29.2659,29.273,9800.0
2008-04-17 10:35:00,41.11,41.25,41.09,41.25,29900.0,29.2659,29.3656,29.2517,29.3656,29900.0
2008-04-17 10:40:00,41.25,41.29,41.21,41.23,36100.0,29.3656,29.394,29.3371,29.3513,36100.0
2008-04-17 10:45:00,41.23,41.26,41.13,41.17,36300.0,29.3513,29.3727,29.2801,29.3086,36300.0
2008-04-17 10:50:00,41.17,41.18,41.08,41.09,30000.0,29.3086,29.3157,29.2445,29.2517,30000.0
2008-04-17 10:55:00,41.09,41.17,41.08,41.17,35800.0,29.2517,29.3086,29.2445,29.3086,35800.0
2008-04-17 11:00:00,41.17,41.19,41.08,41.12,25200.0,29.3086,29.3229,29.2445,29.273,25200.0
2008-04-17 11:05:00,41.1,41.13,41.09,41.12,32300.0,29.2588,29.2801,29.2517,29.273,32300.0
2008-04-17 11:10:00,41.13,41.17,41.1,41.17,28900.0,29.2801,29.3086,29.2588,29.3086,28900.0
2008-04-17 11:15:00,41.18,41.23,41.14,41.22,14200.0,29.3157,29.3513,29.2873,29.3442,14200.0
2008-04-17 11:20:00,41.21,41.22,41.16,41.2,24200.0,29.3371,29.3442,29.3015,29.33,24200.0
2008-04-17 11:25:00,41.19,41.21,41.15,41.18,19900.0,29.3229,29.3371,29.2944,29.3157,19900.0
2008-04-17 11:30:00,41.19,41.22,41.17,41.17,29400.0,29.3229,29.3442,29.3086,29.3086,29400.0
2008-04-17 11:35:00,41.15,41.2,41.13,41.17,22100.0,29.2944,29.33,29.2801,29.3086,22100.0
2008-04-17 11:40:00,41.17,41.21,41.11,41.2,31100.0,29.3086,29.3371,29.2659,29.33,31100.0
2008-04-17 11:45:00,41.2,41.26,41.2,41.21,41500.0,29.33,29.3727,29.33,29.3371,41500.0
2008-04-17 11:50:00,41.2,41.25,41.2,41.22,24600.0,29.33,29.3656,29.33,29.3442,24600.0
2008-04-17 11:55:00,41.22,41.22,41.13,41.17,20000.0,29.3442,29.3442,29.2801,29.3086,20000.0
2008-04-17 12:00:00,41.19,41.23,41.14,41.22,25800.0,29.3229,29.3513,29.2873,29.3442,25800.0
2008-04-17 12:05:00,41.21,41.26,41.18,41.23,37200.0,29.3371,29.3727,29.3157,29.3513,37200.0
2008-04-17 12:10:00,41.22,41.25,41.2,41.23,19500.0,29.3442,29.3656,29.33,29.3513,19500.0
2008-04-17 12:15:00,41.24,41.24,41.16,41.22,30500.0,29.3584,29.3584,29.3015,29.3442,30500.0
2008-04-17 12:20:00,41.21,41.25,41.18,41.23,31100.0,29.3371,29.3656,29.3157,29.3513,31100.0
2008-04-17 12:25:00,41.23,41.24,41.18,41.24,25600.0,29.3513,29.3584,29.3157,29.3584,25600.0
2008-04-17 12:30:00,41.23,41.23,41.14,41.15,25400.0,29.3513,29.3513,29.2873,29.2944,25400.0
2008-04-17 12:35:00,41.12,41.16,41.1,41.14,25000.0,29.273,29.3015,29.2588,29.2873,25000.0
2008-04-17 12:40:00,41.14,41.24,41.13,41.24,18100.0,29.2873,29.3584,29.2801,29.3584,18100.0
2008-04-17 12:45:00,41.23,41.24,41.15,41.16,19700.0,29.3513,29.3584,29.2944,29.3015,19700.0
2008-04-17 12:50:00,41.18,41.25,41.17,41.25,12800.0,29.3157,29.3656,29.3086,29.3656,12800.0
2008-04-17 12:55:00,41.26,41.3,41.25,41.27,15300.0,29.3727,29.4012,29.3656,29.3798,15300.0
2008-04-17 13:00:00,41.29,41.29,41.23,41.24,9500.0,29.394,29.394,29.3513,29.3584,9500.0
2008-04-17 13:05:00,41.24,41.26,41.23,41.25,15200.0,29.3584,29.3727,29.3513,29.3656,15200.0
2008-04-17 13:10:00,41.26,41.27,41.23,41.23,12800.0,29.3727,29.3798,29.3513,29.3513,12800.0
2008-04-17 13:15:00,41.24,41.28,41.24,41.25,14000.0,29.3584,29.3869,29.3584,29.3656,14000.0
2008-04-17 13:20:00,41.25,41.34,41.22,41.33,24900.0,29.3656,29.4296,29.3442,29.4225,24900.0
2008-04-17 13:25:00,41.34,41.38,41.32,41.38,14800.0,29.4296,29.4581,29.4154,29.4581,14800.0
2008-04-17 13:30:00,41.39,41.39,41.28,41.31,27100.0,29.4652,29.4652,29.3869,29.4083,27100.0
2008-04-17 13:35:00,41.3,41.37,41.27,41.37,17500.0,29.4012,29.451,29.3798,29.451,17500.0
2008-04-17 13:40:00,41.38,41.41,41.35,41.39,27600.0,29.4581,29.4795,29.4368,29.4652,27600.0
2008-04-17 13:45:00,41.39,41.39,41.31,41.32,13300.0,29.4652,29.4652,29.4083,29.4154,13300.0
2008-04-17 13:50:00,41.31,41.32,41.25,41.28,16500.0,29.4083,29.4154,29.3656,29.3869,16500.0
2008-04-17 13:55:00,41.26,41.32,41.25,41.31,22800.0,29.3727,29.4154,29.3656,29.4083,22800.0
2008-04-17 14:00:00,41.3,41.32,41.29,41.31,23800.0,29.4012,29.4154,29.394,29.4083,23800.0
2008-04-17 14:05:00,41.32,41.32,41.28,41.28,21300.0,29.4154,29.4154,29.3869,29.3869,21300.0
2008-04-17 14:10:00,41.28,41.28,41.23,41.25,30900.0,29.3869,29.3869,29.3513,29.3656,30900.0
2008-04-17 14:15:00,41.24,41.25,41.2,41.23,52900.0,29.3584,29.3656,29.33,29.3513,52900.0
2008-04-17 14:20:00,41.23,41.25,41.21,41.25,40900.0,29.3513,29.3656,29.3371,29.3656,40900.0
2008-04-17 14:25:00,41.25,41.27,41.23,41.25,18500.0,29.3656,29.3798,29.3513,29.3656,18500.0
2008-04-17 14:30:00,41.26,41.29,41.25,41.26,20900.0,29.3727,29.394,29.3656,29.3727,20900.0
2008-04-17 14:35:00,41.26,41.31,41.23,41.31,20100.0,29.3727,29.4083,29.3513,29.4083,20100.0
2008-04-17 14:40:00,41.31,41.33,41.29,41.33,23300.0,29.4083,29.4225,29.394,29.4225,23300.0
2008-04-17 14:45:00,41.31,41.33,41.29,41.3,23500.0,29.4083,29.4225,29.394,29.4012,23500.0
2008-04-17 14:50:00,41.28,41.29,41.24,41.27,20800.0,29.3869,29.394,29.3584,29.3798,20800.0
2008-04-17 14:55:00,41.27,41.3,41.24,41.3,26100.0,29.3798,29.4012,29.3584,29.4012,26100.0
2008-04-17 15:00:00,41.29,41.32,41.25,41.29,46800.0,29.394,29.4154,29.3656,29.394,46800.0
2008-04-17 15:05:00,41.29,41.43,41.28,41.37,48900.0,29.394,29.4937,29.3869,29.451,48900.0
2008-04-17 15:10:00,41.37,41.38,41.31,41.33,25600.0,29.451,29.4581,29.4083,29.4225,25600.0
2008-04-17 15:15:00,41.34,41.42,41.33,41.37,31200.0,29.4296,29.4866,29.4225,29.451,31200.0
2008-04-17 15:20:00,41.37,41.42,41.34,41.35,38700.0,29.451,29.4866,29.4296,29.4368,38700.0
2008-04-17 15:25:00,41.36,41.36,41.29,41.3,23300.0,29.4439,29.4439,29.394,29.4012,23300.0
2008-04-17 15:30:00,41.3,41.42,41.3,41.4,47100.0,29.4012,29.4866,29.4012,29.4724,47100.0
2008-04-17 15:35:00,41.41,41.46,41.4,41.44,43900.0,29.4795,29.5151,29.4724,29.5008,43900.0
2008-04-17 15:40:00,41.43,41.44,41.37,41.39,64200.0,29.4937,29.5008,29.451,29.4652,64200.0
2008-04-17 15:45:00,41.38,41.46,41.35,41.45,67500.0,29.4581,29.5151,29.4368,29.5079,67500.0
2008-04-17 15:50:00,41.46,41.52,41.45,41.49,91900.0,29.5151,29.5578,29.5079,29.5364,91900.0
2008-04-17 15:55:00,41.49,41.52,41.4,41.4,122400.0,29.5364,29.5578,29.4724,29.4724,122400.0
2008-04-18 09:30:00,42.17,42.56,42.17,42.53,393000.0,30.0205,30.2981,30.0205,30.2768,393000.0
2008-04-18 09:35:00,42.53,42.65,42.41,42.57,146800.0,30.2768,30.3622,30.1914,30.3053,146800.0
2008-04-18 09:40:00,42.57,42.74,42.55,42.55,207700.0,30.3053,30.4263,30.291,30.291,207700.0
2008-04-18 09:45:00,42.55,42.6,42.41,42.41,77500.0,30.291,30.3266,30.1914,30.1914,77500.0
2008-04-18 09:50:00,42.43,42.46,42.32,42.44,91400.0,30.2056,30.227,30.1273,30.2127,91400.0
2008-04-18 09:55:00,42.44,42.45,42.32,42.33,65500.0,30.2127,30.2198,30.1273,30.1344,65500.0
2008-04-18 10:00:00,42.33,42.44,42.29,42.39,60900.0,30.1344,30.2127,30.1059,30.1771,60900.0
2008-04-18 10:05:00,42.4,42.4,42.25,42.26,46300.0,30.1842,30.1842,30.0775,30.0846,46300.0
2008-04-18 10:10:00,42.26,42.33,42.25,42.28,51200.0,30.0846,30.1344,30.0775,30.0988,51200.0
2008-04-18 10:15:00,42.28,42.35,42.25,42.25,74200.0,30.0988,30.1486,30.0775,30.0775,74200.0
2008-04-18 10:20:00,42.26,42.39,42.26,42.34,59500.0,30.0846,30.1771,30.0846,30.1415,59500.0
2008-04-18 10:25:00,42.34,42.4,42.27,42.33,58000.0,30.1415,30.1842,30.0917,30.1344,58000.0
2008-04-18 10:30:00,42.33,42.36,42.28,42.31,104700.0,30.1344,30.1558,30.0988,30.1202,104700.0
2008-04-18 10:35:00,42.3,42.39,42.27,42.35,89800.0,30.1131,30.1771,30.0917,30.1486,89800.0
2008-04-18 10:40:00,42.35,42.56,42.35,42.53,62500.0,30.1486,30.2981,30.1486,30.2768,62500.0
2008-04-18 10:45:00,42.53,42.56,42.46,42.49,52000.0,30.2768,30.2981,30.227,30.2483,52000.0
2008-04-18 10:50:00,42.49,42.5,42.36,42.37,41300.0,30.2483,30.2554,30.1558,30.1629,41300.0
2008-04-18 10:55:00,42.37,42.43,42.35,42.42,58800.0,30.1629,30.2056,30.1486,30.1985,58800.0
2008-04-18 11:00:00,42.42,42.57,42.41,42.48,38500.0,30.1985,30.3053,30.1914,30.2412,38500.0
2008-04-18 11:05:00,42.48,42.48,42.3,42.38,79800.0,30.2412,30.2412,30.1131,30.17,79800.0
2008-04-18 11:10:00,42.38,42.4,42.26,42.33,32900.0,30.17,30.1842,30.0846,30.1344,32900.0
2008-04-18 11:15:00,42.32,42.33,42.27,42.27,34900.0,30.1273,30.1344,30.0917,30.0917,34900.0
2008-04-18 11:20:00,42.27,42.37,42.26,42.33,44900.0,30.0917,30.1629,30.0846,30.1344,44900.0
2008-04-18 11:25:00,42.33,42.45,42.29,42.44,35000.0,30.1344,30.2198,30.1059,30.2127,35000.0
2008-04-18 11:30:00,42.43,42.51,42.39,42.44,64500.0,30.2056,30.2626,30.1771,30.2127,64500.0
2008-04-18 11:35:00,42.44,42.5,42.42,42.47,43600.0,30.2127,30.2554,30.1985,30.2341,43600.0
2008-04-18 11:40:00,42.45,42.59,42.43,42.58,46300.0,30.2198,30.3195,30.2056,30.3124,46300.0
2008-04-18 11:45:00,42.58,42.6,42.5,42.56,60700.0,30.3124,30.3266,30.2554,30.2981,60700.0
2008-04-18 11:50:00,42.56,42.56,42.44,42.56,42900.0,30.2981,30.2981,30.2127,30.2981,42900.0
2008-04-18 11:55:00,42.56,42.58,42.48,42.52,69800.0,30.2981,30.3124,30.2412,30.2697,69800.0
2008-04-18 12:00:00,42.52,42.57,42.48,42.55,19100.0,30.2697,30.3053,30.2412,30.291,19100.0
2008-04-18 12:05:00,42.55,42.58,42.51,42.52,23300.0,30.291,30.3124,30.2626,30.2697,23300.0
2008-04-18 12:10:00,42.52,42.53,42.45,42.47,27300.0,30.2697,30.2768,30.2198,30.2341,27300.0
2008-04-18 12:15:00,42.47,42.6,42.45,42.55,31600.0,30.2341,30.3266,30.2198,30.291,31600.0
2008-04-18 12:20:00,42.55,42.56,42.49,42.54,18300.0,30.291,30.2981,30.2483,30.2839,18300.0
2008-04-18 12:25:00,42.55,42.59,42.55,42.57,22700.0,30.291,30.3195,30.291,30.3053,22700.0
2008-04-18 12:30:00,42.57,42.62,42.53,42.57,20500.0,30.3053,30.3409,30.2768,30.3053,20500.0
2008-04-18 12:35:00,42.56,42.65,42.51,42.61,34000.0,30.2981,30.3622,30.2626,30.3337,34000.0
2008-04-18 12:40:00,42.61,42.65,42.6,42.61,14900.0,30.3337,30.3622,30.3266,30.3337,14900.0
2008-04-18 12:45:00,42.61,42.62,42.59,42.59,16300.0,30.3337,30.3409,30.3195,30.3195,16300.0
2008-04-18 12:50:00,42.59,42.62,42.56,42.59,22000.0,30.3195,30.3409,30.2981,30.3195,22000.0
2008-04-18 12:55:00,42.6,42.6,42.53,42.56,9900.0,30.3266,30.3266,30.2768,30.2981,9900.0
2008-04-18 13:00:00,42.57,42.59,42.56,42.57,15500.0,30.3053,30.3195,30.2981,30.3053,15500.0
2008-04-18 13:05:00,42.57,42.69,42.57,42.67,32300.0,30.3053,30.3907,30.3053,30.3765,32300.0
2008-04-18 13:10:00,42.67,42.7,42.62,42.64,19600.0,30.3765,30.3978,30.3409,30.3551,19600.0
2008-04-18 13:15:00,42.64,42.65,42.58,42.62,15800.0,30.3551,30.3622,30.3124,30.3409,15800.0
2008-04-18 13:20:00,42.62,42.7,42.62,42.69,23600.0,30.3409,30.3978,30.3409,30.3907,23600.0
2008-04-18 13:25:00,42.7,42.76,42.69,42.72,24000.0,30.3978,30.4405,30.3907,30.412,24000.0
2008-04-18 13:30:00,42.72,42.79,42.72,42.77,33200.0,30.412,30.4619,30.412,30.4476,33200.0
2008-04-18 13:35:00,42.76,42.78,42.67,42.72,36700.0,30.4405,30.4548,30.3765,30.412,36700.0
2008-04-18 13:40:00,42.73,42.73,42.66,42.7,24500.0,30.4192,30.4192,30.3693,30.3978,24500.0
2008-04-18 13:45:00,42.71,42.71,42.67,42.69,12800.0,30.4049,30.4049,30.3765,30.3907,12800.0
2008-04-18 13:50:00,42.67,42.69,42.63,42.65,18300.0,30.3765,30.3907,30.348,30.3622,18300.0
2008-04-18 13:55:00,42.65,42.7,42.63,42.7,38700.0,30.3622,30.3978,30.348,30.3978,38700.0
2008-04-18 14:00:00,42.7,42.74,42.63,42.64,22800.0,30.3978,30.4263,30.348,30.3551,22800.0
2008-04-18 14:05:00,42.64,42.68,42.49,42.49,48100.0,30.3551,30.3836,30.2483,30.2483,48100.0
2008-04-18 14:10:00,42.49,42.54,42.43,42.44,78100.0,30.2483,30.2839,30.2056,30.2127,78100.0
2008-04-18 14:15:00,42.44,42.5,42.37,42.5,86600.0,30.2127,30.2554,30.1629,30.2554,86600.0
2008-04-18 14:20:00,42.5,42.53,42.49,42.5,70500.0,30.2554,30.2768,30.2483,30.2554,70500.0
2008-04-18 14:25:00,42.5,42.5,42.34,42.45,32300.0,30.2554,30.2554,30.1415,30.2198,32300.0
2008-04-18 14:30:00,42.45,42.45,42.33,42.39,38800.0,30.2198,30.2198,30.1344,30.1771,38800.0
2008-04-18 14:35:00,42.39,42.42,42.36,42.42,36500.0,30.1771,30.1985,30.1558,30.1985,36500.0
2008-04-18 14:40:00,42.43,42.5,42.43,42.44,20600.0,30.2056,30.2554,30.2056,30.2127,20600.0
2008-04-18 14:45:00,42.44,42.47,42.43,42.43,16900.0,30.2127,30.2341,30.2056,30.2056,16900.0
2008-04-18 14:50:00,42.43,42.45,42.4,42.41,71100.0,30.2056,30.2198,30.1842,30.1914,71100.0
2008-04-18 14:55:00,42.41,42.43,42.35,42.39,55200.0,30.1914,30.2056,30.1486,30.1771,55200.0
2008-04-18 15:00:00,42.4,42.4,42.29,42.37,62000.0,30.1842,30.1842,30.1059,30.1629,62000.0
2008-04-18 15:05:00,42.39,42.41,42.33,42.4,21000.0,30.1771,30.1914,30.1344,30.1842,21000.0
2008-04-18 15:10:00,42.41,42.46,42.36,42.44,52400.0,30.1914,30.227,30.1558,30.2127,52400.0
2008-04-18 15:15:00,42.44,42.47,42.34,42.35,88700.0,30.2127,30.2341,30.1415,30.1486,88700.0
2008-04-18 15:20:00,42.35,42.4,42.27,42.35,78000.0,30.1486,30.1842,30.0917,30.1486,78000.0
2008-04-18 15:25:00,42.36,42.38,42.24,42.3,81000.0,30.1558,30.17,30.0703,30.1131,81000.0
2008-04-18 15:30:00,42.3,42.43,42.3,42.39,73300.0,30.1131,30.2056,30.1131,30.1771,73300.0
2008-04-18 15:35:00,42.39,42.41,42.32,42.41,47000.0,30.1771,30.1914,30.1273,30.1914,47000.0
2008-04-18 15:40:00,42.42,42.49,42.31,42.38,63900.0,30.1985,30.2483,30.1202,30.17,63900.0
2008-04-18 15:45:00,42.38,42.41,42.26,42.37,88900.0,30.17,30.1914,30.0846,30.1629,88900.0
2008-04-18 15:50:00,42.37,42.47,42.32,42.44,114000.0,30.1629,30.2341,30.1273,30.2127,114000.0
2008-04-18 15:55:00,42.43,42.47,42.35,42.44,106000.0,30.2056,30.2341,30.1486,30.2127,106000.0
2008-04-21 09:30:00,42.16,42.23,42.05,42.06,58800.0,30.0134,30.0632,29.9351,29.9422,58800.0
2008-04-21 09:35:00,42.07,42.1,41.99,42.05,41800.0,29.9493,29.9707,29.8924,29.9351,41800.0
2008-04-21 09:40:00,42.06,42.11,42.0,42.0,26900.0,29.9422,29.9778,29.8995,29.8995,26900.0
2008-04-21 09:45:00,42.0,42.03,41.93,41.96,26200.0,29.8995,29.9208,29.8497,29.871,26200.0
2008-04-21 09:50:00,41.93,42.0,41.89,41.92,31000.0,29.8497,29.8995,29.8212,29.8425,31000.0
2008-04-21 09:55:00,41.92,41.92,41.76,41.78,32200.0,29.8425,29.8425,29.7286,29.7429,32200.0
2008-04-21 10:00:00,41.78,41.83,41.75,41.75,29400.0,29.7429,29.7785,29.7215,29.7215,29400.0
2008-04-21 10:05:00,41.75,41.83,41.67,41.83,40500.0,29.7215,29.7785,29.6646,29.7785,40500.0
2008-04-21 10:10:00,41.81,41.87,41.78,41.81,42600.0,29.7642,29.8069,29.7429,29.7642,42600.0
2008-04-21 10:15:00,41.81,41.82,41.71,41.75,45400.0,29.7642,29.7713,29.693,29.7215,45400.0
2008-04-21 10:20:00,41.75,41.75,41.63,41.67,22300.0,29.7215,29.7215,29.6361,29.6646,22300.0
2008-04-21 10:25:00,41.7,41.71,41.6,41.6,24900.0,29.6859,29.693,29.6147,29.6147,24900.0
2008-04-21 10:30:00,41.6,41.66,41.53,41.65,25900.0,29.6147,29.6574,29.5649,29.6503,25900.0
2008-04-21 10:35:00,41.66,41.71,41.63,41.69,38300.0,29.6574,29.693,29.6361,29.6788,38300.0
2008-04-21 10:40:00,41.69,41.77,41.69,41.77,36500.0,29.6788,29.7358,29.6788,29.7358,36500.0
2008-04-21 10:45:00,41.77,41.82,41.73,41.82,28300.0,29.7358,29.7713,29.7073,29.7713,28300.0
2008-04-21 10:50:00,41.82,41.87,41.7,41.71,57300.0,29.7713,29.8069,29.6859,29.693,57300.0
2008-04-21 10:55:00,41.71,41.76,41.64,41.67,28700.0,29.693,29.7286,29.6432,29.6646,28700.0
2008-04-21 11:00:00,41.67,41.77,41.65,41.69,24400.0,29.6646,29.7358,29.6503,29.6788,24400.0
2008-04-21 11:05:00,41.69,41.77,41.67,41.67,36400.0,29.6788,29.7358,29.6646,29.6646,36400.0
2008-04-21 11:10:00,41.68,41.69,41.64,41.69,24300.0,29.6717,29.6788,29.6432,29.6788,24300.0
2008-04-21 11:15:00,41.68,41.69,41.64,41.67,19200.0,29.6717,29.6788,29.6432,29.6646,19200.0
2008-04-21 11:20:00,41.67,41.74,41.66,41.74,16700.0,29.6646,29.7144,29.6574,29.7144,16700.0
2008-04-21 11:25:00,41.72,41.72,41.63,41.64,37400.0,29.7002,29.7002,29.6361,29.6432,37400.0
2008-04-21 11:30:00,41.65,41.68,41.62,41.66,28500.0,29.6503,29.6717,29.629,29.6574,28500.0
2008-04-21 11:35:00,41.65,41.73,41.65,41.71,22200.0,29.6503,29.7073,29.6503,29.693,22200.0
2008-04-21 11:40:00,41.72,41.72,41.53,41.59,39000.0,29.7002,29.7002,29.5649,29.6076,39000.0
2008-04-21 11:45:00,41.58,41.61,41.55,41.57,16200.0,29.6005,29.6218,29.5791,29.5934,16200.0
2008-04-21 11:50:00,41.59,41.62,41.58,41.61,12100.0,29.6076,29.629,29.6005,29.6218,12100.0
2008-04-21 11:55:00,41.61,41.65,41.59,41.63,17900.0,29.6218,29.6503,29.6076,29.6361,17900.0
2008-04-21 12:00:00,41.64,41.64,41.59,41.62,13500.0,29.6432,29.6432,29.6076,29.629,13500.0
2008-04-21 12:05:00,41.61,41.62,41.57,41.57,20700.0,29.6218,29.629,29.5934,29.5934,20700.0
2008-04-21 12:10:00,41.55,41.57,41.52,41.54,17800.0,29.5791,29.5934,29.5578,29.572,17800.0
2008-04-21 12:15:00,41.54,41.58,41.54,41.57,20400.0,29.572,29.6005,29.572,29.5934,20400.0
2008-04-21 12:20:00,41.57,41.6,41.55,41.56,14900.0,29.5934,29.6147,29.5791,29.5863,14900.0
2008-04-21 12:25:00,41.58,41.6,41.57,41.58,20500.0,29.6005,29.6147,29.5934,29.6005,20500.0
2008-04-21 12:30:00,41.59,41.62,41.57,41.62,12800.0,29.6076,29.629,29.5934,29.629,12800.0
2008-04-21 12:35:00,41.61,41.63,41.54,41.56,43600.0,29.6218,29.6361,29.572,29.5863,43600.0
2008-04-21 12:40:00,41.55,41.58,41.5,41.5,29200.0,29.5791,29.6005,29.5435,29.5435,29200.0
2008-04-21 12:45:00,41.5,41.55,41.43,41.45,44700.0,29.5435,29.5791,29.4937,29.5079,44700.0
2008-04-21 12:50:00,41.44,41.47,41.4,41.46,25700.0,29.5008,29.5222,29.4724,29.5151,25700.0
2008-04-21 12:55:00,41.46,41.47,41.42,41.46,26100.0,29.5151,29.5222,29.4866,29.5151,26100.0
2008-04-21 13:00:00,41.45,41.47,41.44,41.46,7400.0,29.5079,29.5222,29.5008,29.5151,7400.0
2008-04-21 13:05:00,41.46,41.56,41.46,41.56,17300.0,29.5151,29.5863,29.5151,29.5863,17300.0
2008-04-21 13:10:00,41.54,41.57,41.52,41.53,11300.0,29.572,29.5934,29.5578,29.5649,11300.0
2008-04-21 13:15:00,41.53,41.54,41.45,41.46,29200.0,29.5649,29.572,29.5079,29.5151,29200.0
2008-04-21 13:20:00,41.45,41.47,41.44,41.44,24300.0,29.5079,29.5222,29.5008,29.5008,24300.0
2008-04-21 13:25:00,41.44,41.45,41.41,41.42,16900.0,29.5008,29.5079,29.4795,29.4866,16900.0
2008-04-21 13:30:00,41.41,41.41,41.28,41.3,33600.0,29.4795,29.4795,29.3869,29.4012,33600.0
2008-04-21 13:35:00,41.31,41.34,41.29,41.32,19300.0,29.4083,29.4296,29.394,29.4154,19300.0
2008-04-21 13:40:00,41.32,41.34,41.25,41.28,21100.0,29.4154,29.4296,29.3656,29.3869,21100.0
2008-04-21 13:45:00,41.27,41.29,41.26,41.29,10800.0,29.3798,29.394,29.3727,29.394,10800.0
2008-04-21 13:50:00,41.27,41.31,41.27,41.3,13700.0,29.3798,29.4083,29.3798,29.4012,13700.0
2008-04-21 13:55:00,41.3,41.3,41.27,41.29,11900.0,29.4012,29.4012,29.3798,29.394,11900.0
2008-04-21 14:00:00,41.27,41.3,41.23,41.23,29700.0,29.3798,29.4012,29.3513,29.3513,29700.0
2008-04-21 14:05:00,41.24,41.28,41.23,41.23,19700.0,29.3584,29.3869,29.3513,29.3513,19700.0
2008-04-21 14:10:00,41.24,41.24,41.21,41.21,16900.0,29.3584,29.3584,29.3371,29.3371,16900.0
2008-04-21 14:15:00,41.23,41.25,41.2,41.25,24800.0,29.3513,29.3656,29.33,29.3656,24800.0
2008-04-21 14:20:00,41.24,41.25,41.16,41.16,37100.0,29.3584,29.3656,29.3015,29.3015,37100.0
2008-04-21 14:25:00,41.15,41.2,41.15,41.19,16700.0,29.2944,29.33,29.2944,29.3229,16700.0
2008-04-21 14:30:00,41.17,41.26,41.15,41.22,36900.0,29.3086,29.3727,29.2944,29.3442,36900.0
2008-04-21 14:35:00,41.23,41.25,41.21,41.24,23000.0,29.3513,29.3656,29.3371,29.3584,23000.0
2008-04-21 14:40:00,41.24,41.27,41.22,41.26,27700.0,29.3584,29.3798,29.3442,29.3727,27700.0
2008-04-21 14:45:00,41.24,41.33,41.24,41.33,24100.0,29.3584,29.4225,29.3584,29.4225,24100.0
2008-04-21 14:50:00,41.31,41.33,41.28,41.3,29800.0,29.4083,29.4225,29.3869,29.4012,29800.0
2008-04-21 14:55:00,41.31,41.32,41.22,41.27,28800.0,29.4083,29.4154,29.3442,29.3798,28800.0
2008-04-21 15:00:00,41.27,41.35,41.26,41.33,30900.0,29.3798,29.4368,29.3727,29.4225,30900.0
2008-04-21 15:05:00,41.35,41.41,41.32,41.41,58600.0,29.4368,29.4795,29.4154,29.4795,58600.0
2008-04-21 15:10:00,41.41,41.41,41.34,41.35,38800.0,29.4795,29.4795,29.4296,29.4368,38800.0
2008-04-21 15:15:00,41.35,41.39,41.33,41.39,32700.0,29.4368,29.4652,29.4225,29.4652,32700.0
2008-04-21 15:20:00,41.39,41.41,41.36,41.4,54600.0,29.4652,29.4795,29.4439,29.4724,54600.0
2008-04-21 15:25:00,41.4,41.41,41.33,41.34,33500.0,29.4724,29.4795,29.4225,29.4296,33500.0
2008-04-21 15:30:00,41.33,41.35,41.25,41.28,38900.0,29.4225,29.4368,29.3656,29.3869,38900.0
2008-04-21 15:35:00,41.27,41.32,41.21,41.31,46400.0,29.3798,29.4154,29.3371,29.4083,46400.0
2008-04-21 15:40:00,41.3,41.32,41.25,41.28,43200.0,29.4012,29.4154,29.3656,29.3869,43200.0
2008-04-21 15:45:00,41.3,41.32,41.26,41.32,43600.0,29.4012,29.4154,29.3727,29.4154,43600.0
2008-04-21 15:50:00,41.32,41.36,41.31,41.34,86800.0,29.4154,29.4439,29.4083,29.4296,86800.0
2008-04-21 15:55:00,41.33,41.35,41.26,41.28,123300.0,29.4225,29.4368,29.3727,29.3869,123300.0
2008-04-22 09:30:00,40.82,40.98,40.82,40.83,83700.0,29.0595,29.1734,29.0595,29.0666,83700.0
2008-04-22 09:35:00,40.83,40.88,40.67,40.67,78800.0,29.0666,29.1022,28.9527,28.9527,78800.0
2008-04-22 09:40:00,40.68,40.68,40.48,40.49,70000.0,28.9598,28.9598,28.8174,28.8245,70000.0
2008-04-22 09:45:00,40.48,40.51,40.23,40.47,214500.0,28.8174,28.8388,28.6394,28.8103,214500.0
2008-04-22 09:50:00,40.48,40.63,40.4,40.63,65600.0,28.8174,28.9242,28.7605,28.9242,65600.0
2008-04-22 09:55:00,40.61,40.8,40.61,40.64,222500.0,28.91,29.0452,28.91,28.9313,222500.0
2008-04-22 10:00:00,40.63,40.87,40.61,40.85,46000.0,28.9242,29.095,28.91,29.0808,46000.0
2008-04-22 10:05:00,40.86,40.86,40.78,40.83,21900.0,29.0879,29.0879,29.031,29.0666,21900.0
2008-04-22 10:10:00,40.84,40.94,40.81,40.93,38700.0,29.0737,29.1449,29.0523,29.1378,38700.0
2008-04-22 10:15:00,40.92,40.92,40.78,40.83,60700.0,29.1306,29.1306,29.031,29.0666,60700.0
2008-04-22 10:20:00,40.83,40.88,40.79,40.85,44000.0,29.0666,29.1022,29.0381,29.0808,44000.0
2008-04-22 10:25:00,40.85,40.87,40.67,40.68,46500.0,29.0808,29.095,28.9527,28.9598,46500.0
2008-04-22 10:30:00,40.66,40.67,40.61,40.61,24400.0,28.9456,28.9527,28.91,28.91,24400.0
2008-04-22 10:35:00,40.62,40.62,40.49,40.56,79500.0,28.9171,28.9171,28.8245,28.8744,79500.0
2008-04-22 10:40:00,40.55,40.65,40.54,40.65,36200.0,28.8672,28.9384,28.8601,28.9384,36200.0
2008-04-22 10:45:00,40.65,40.7,40.63,40.69,43100.0,28.9384,28.974,28.9242,28.9669,43100.0
2008-04-22 10:50:00,40.68,40.68,40.64,40.66,17600.0,28.9598,28.9598,28.9313,28.9456,17600.0
2008-04-22 10:55:00,40.66,40.7,40.64,40.7,10800.0,28.9456,28.974,28.9313,28.974,10800.0
2008-04-22 11:00:00,40.7,40.71,40.64,40.67,32600.0,28.974,28.9811,28.9313,28.9527,32600.0
2008-04-22 11:05:00,40.68,40.68,40.56,40.65,30800.0,28.9598,28.9598,28.8744,28.9384,30800.0
2008-04-22 11:10:00,40.65,40.76,40.63,40.68,46800.0,28.9384,29.0167,28.9242,28.9598,46800.0
2008-04-22 11:15:00,40.68,40.72,40.67,40.7,81700.0,28.9598,28.9883,28.9527,28.974,81700.0
2008-04-22 11:20:00,40.7,40.71,40.58,40.6,58000.0,28.974,28.9811,28.8886,28.9028,58000.0
2008-04-22 11:25:00,40.6,40.6,40.51,40.52,26900.0,28.9028,28.9028,28.8388,28.8459,26900.0
2008-04-22 11:30:00,40.52,40.52,40.42,40.43,35600.0,28.8459,28.8459,28.7747,28.7818,35600.0
2008-04-22 11:35:00,40.43,40.46,40.3,40.31,60100.0,28.7818,28.8032,28.6893,28.6964,60100.0
2008-04-22 11:40:00,40.31,40.4,40.3,40.39,21900.0,28.6964,28.7605,28.6893,28.7533,21900.0
2008-04-22 11:45:00,40.39,40.45,40.25,40.28,43000.0,28.7533,28.7961,28.6537,28.675,43000.0
2008-04-22 11:50:00,40.29,40.34,40.25,40.33,46700.0,28.6822,28.7177,28.6537,28.7106,46700.0
2008-04-22 11:55:00,40.32,40.35,40.29,40.29,51400.0,28.7035,28.7249,28.6822,28.6822,51400.0
2008-04-22 12:00:00,40.28,40.3,40.25,40.28,25100.0,28.675,28.6893,28.6537,28.675,25100.0
2008-04-22 12:05:00,40.27,40.32,40.25,40.29,40000.0,28.6679,28.7035,28.6537,28.6822,40000.0
2008-04-22 12:10:00,40.29,40.35,40.27,40.33,17400.0,28.6822,28.7249,28.6679,28.7106,17400.0
2008-04-22 12:15:00,40.33,40.37,40.31,40.35,13200.0,28.7106,28.7391,28.6964,28.7249,13200.0
2008-04-22 12:20:00,40.35,40.35,40.26,40.26,16300.0,28.7249,28.7249,28.6608,28.6608,16300.0
2008-04-22 12:25:00,40.26,40.27,40.22,40.22,14100.0,28.6608,28.6679,28.6323,28.6323,14100.0
2008-04-22 12:30:00,40.23,40.25,40.2,40.2,23400.0,28.6394,28.6537,28.6181,28.6181,23400.0
2008-04-22 12:35:00,40.2,40.25,40.19,40.25,20800.0,28.6181,28.6537,28.611,28.6537,20800.0
2008-04-22 12:40:00,40.25,40.25,40.13,40.13,23900.0,28.6537,28.6537,28.5682,28.5682,23900.0
2008-04-22 12:45:00,40.13,40.13,40.03,40.13,47100.0,28.5682,28.5682,28.4971,28.5682,47100.0
2008-04-22 12:50:00,40.12,40.13,40.03,40.05,29200.0,28.5611,28.5682,28.4971,28.5113,29200.0
2008-04-22 12:55:00,40.05,40.05,40.01,40.04,26900.0,28.5113,28.5113,28.4828,28.5042,26900.0
2008-04-22 13:00:00,40.03,40.12,40.01,40.12,46000.0,28.4971,28.5611,28.4828,28.5611,46000.0
2008-04-22 13:05:00,40.11,40.15,40.11,40.14,17400.0,28.554,28.5825,28.554,28.5754,17400.0
2008-04-22 13:10:00,40.14,40.15,40.05,40.07,22800.0,28.5754,28.5825,28.5113,28.5255,22800.0
2008-04-22 13:15:00,40.08,40.09,40.03,40.05,17300.0,28.5327,28.5398,28.4971,28.5113,17300.0
2008-04-22 13:20:00,40.05,40.16,40.05,40.12,18900.0,28.5113,28.5896,28.5113,28.5611,18900.0
2008-04-22 13:25:00,40.12,40.15,40.11,40.15,14000.0,28.5611,28.5825,28.554,28.5825,14000.0
2008-04-22 13:30:00,40.16,40.16,40.05,40.05,24900.0,28.5896,28.5896,28.5113,28.5113,24900.0
2008-04-22 13:35:00,40.08,40.15,40.08,40.1,14800.0,28.5327,28.5825,28.5327,28.5469,14800.0
2008-04-22 13:40:00,40.11,40.13,40.05,40.06,19200.0,28.554,28.5682,28.5113,28.5184,19200.0
2008-04-22 13:45:00,40.05,40.11,40.04,40.09,71400.0,28.5113,28.554,28.5042,28.5398,71400.0
2008-04-22 13:50:00,40.09,40.12,40.03,40.08,28300.0,28.5398,28.5611,28.4971,28.5327,28300.0
2008-04-22 13:55:00,40.07,40.12,40.03,40.12,27500.0,28.5255,28.5611,28.4971,28.5611,27500.0
2008-04-22 14:00:00,40.12,40.15,40.08,40.12,41400.0,28.5611,28.5825,28.5327,28.5611,41400.0
2008-04-22 14:05:00,40.12,40.13,40.09,40.11,21700.0,28.5611,28.5682,28.5398,28.554,21700.0
2008-04-22 14:10:00,40.11,40.15,40.09,40.15,27500.0,28.554,28.5825,28.5398,28.5825,27500.0
2008-04-22 14:15:00,40.14,40.17,40.11,40.13,23000.0,28.5754,28.5967,28.554,28.5682,23000.0
2008-04-22 14:20:00,40.13,40.22,40.1,40.22,35100.0,28.5682,28.6323,28.5469,28.6323,35100.0
2008-04-22 14:25:00,40.21,40.22,40.15,40.18,30800.0,28.6252,28.6323,28.5825,28.6038,30800.0
2008-04-22 14:30:00,40.18,40.19,40.12,40.18,22200.0,28.6038,28.611,28.5611,28.6038,22200.0
2008-04-22 14:35:00,40.18,40.2,40.11,40.15,21100.0,28.6038,28.6181,28.554,28.5825,21100.0
2008-04-22 14:40:00,40.15,40.17,40.12,40.15,27600.0,28.5825,28.5967,28.5611,28.5825,27600.0
2008-04-22 14:45:00,40.14,40.16,40.13,40.15,13000.0,28.5754,28.5896,28.5682,28.5825,13000.0
2008-04-22 14:50:00,40.14,40.2,40.11,40.15,31800.0,28.5754,28.6181,28.554,28.5825,31800.0
2008-04-22 14:55:00,40.16,40.24,40.12,40.23,30000.0,28.5896,28.6466,28.5611,28.6394,30000.0
2008-04-22 15:00:00,40.23,40.28,40.2,40.28,42700.0,28.6394,28.675,28.6181,28.675,42700.0
2008-04-22 15:05:00,40.28,40.36,40.27,40.32,53600.0,28.675,28.732,28.6679,28.7035,53600.0
2008-04-22 15:10:00,40.33,40.38,40.29,40.32,60200.0,28.7106,28.7462,28.6822,28.7035,60200.0
2008-04-22 15:15:00,40.33,40.41,40.33,40.41,102200.0,28.7106,28.7676,28.7106,28.7676,102200.0
2008-04-22 15:20:00,40.41,40.45,40.36,40.41,70600.0,28.7676,28.7961,28.732,28.7676,70600.0
2008-04-22 15:25:00,40.41,40.49,40.33,40.46,72300.0,28.7676,28.8245,28.7106,28.8032,72300.0
2008-04-22 15:30:00,40.46,40.46,40.35,40.37,72300.0,28.8032,28.8032,28.7249,28.7391,72300.0
2008-04-22 15:35:00,40.37,40.38,40.31,40.32,43000.0,28.7391,28.7462,28.6964,28.7035,43000.0
2008-04-22 15:40:00,40.32,40.34,40.26,40.27,72300.0,28.7035,28.7177,28.6608,28.6679,72300.0
2008-04-22 15:45:00,40.27,40.34,40.24,40.31,74700.0,28.6679,28.7177,28.6466,28.6964,74700.0
2008-04-22 15:50:00,40.31,40.34,40.26,40.26,84300.0,28.6964,28.7177,28.6608,28.6608,84300.0
2008-04-22 15:55:00,40.26,40.38,40.24,40.36,113400.0,28.6608,28.7462,28.6466,28.732,113400.0
2008-04-23 09:30:00,39.29,39.38,39.06,39.07,204000.0,27.9703,28.0343,27.8065,27.8136,204000.0
2008-04-23 09:35:00,39.07,39.19,39.0,39.03,170200.0,27.8136,27.8991,27.7638,27.7852,170200.0
2008-04-23 09:40:00,39.04,39.13,38.95,39.08,153400.0,27.7923,27.8564,27.7282,27.8208,153400.0
2008-04-23 09:45:00,39.07,39.27,39.04,39.22,149400.0,27.8136,27.956,27.7923,27.9204,149400.0
2008-04-23 09:50:00,39.21,39.32,39.2,39.26,81400.0,27.9133,27.9916,27.9062,27.9489,81400.0
2008-04-23 09:55:00,39.26,39.49,39.17,39.41,95900.0,27.9489,28.1126,27.8848,28.0557,95900.0
2008-04-23 10:00:00,39.43,39.45,39.33,39.42,82500.0,28.0699,28.0842,27.9987,28.0628,82500.0
2008-04-23 10:05:00,39.43,39.43,39.24,39.34,169700.0,28.0699,28.0699,27.9347,28.0059,169700.0
2008-04-23 10:10:00,39.33,39.51,39.31,39.47,108000.0,27.9987,28.1269,27.9845,28.0984,108000.0
2008-04-23 10:15:00,39.47,39.51,39.44,39.5,110300.0,28.0984,28.1269,28.077,28.1198,110300.0
2008-04-23 10:20:00,39.49,39.54,39.47,39.51,54200.0,28.1126,28.1482,28.0984,28.1269,54200.0
2008-04-23 10:25:00,39.52,39.59,39.46,39.59,76800.0,28.134,28.1838,28.0913,28.1838,76800.0
2008-04-23 10:30:00,39.58,39.67,39.56,39.6,135800.0,28.1767,28.2408,28.1625,28.1909,135800.0
2008-04-23 10:35:00,39.6,39.66,39.55,39.66,92600.0,28.1909,28.2337,28.1554,28.2337,92600.0
2008-04-23 10:40:00,39.66,39.74,39.56,39.59,56400.0,28.2337,28.2906,28.1625,28.1838,56400.0
2008-04-23 10:45:00,39.59,39.64,39.58,39.64,48100.0,28.1838,28.2194,28.1767,28.2194,48100.0
2008-04-23 10:50:00,39.63,39.81,39.58,39.76,66700.0,28.2123,28.3404,28.1767,28.3048,66700.0
2008-04-23 10:55:00,39.76,39.78,39.61,39.61,51000.0,28.3048,28.3191,28.1981,28.1981,51000.0
2008-04-23 11:00:00,39.63,39.67,39.61,39.61,39400.0,28.2123,28.2408,28.1981,28.1981,39400.0
2008-04-23 11:05:00,39.62,39.67,39.6,39.61,30500.0,28.2052,28.2408,28.1909,28.1981,30500.0
2008-04-23 11:10:00,39.6,39.61,39.52,39.55,43800.0,28.1909,28.1981,28.134,28.1554,43800.0
2008-04-23 11:15:00,39.55,39.57,39.37,39.37,33100.0,28.1554,28.1696,28.0272,28.0272,33100.0
2008-04-23 11:20:00,39.37,39.52,39.37,39.51,55200.0,28.0272,28.134,28.0272,28.1269,55200.0
2008-04-23 11:25:00,39.53,39.57,39.46,39.46,37600.0,28.1411,28.1696,28.0913,28.0913,37600.0
2008-04-23 11:30:00,39.47,39.57,39.47,39.55,23800.0,28.0984,28.1696,28.0984,28.1554,23800.0
2008-04-23 11:35:00,39.54,39.64,39.54,39.63,25500.0,28.1482,28.2194,28.1482,28.2123,25500.0
2008-04-23 11:40:00,39.64,39.74,39.63,39.73,46600.0,28.2194,28.2906,28.2123,28.2835,46600.0
2008-04-23 11:45:00,39.72,39.74,39.69,39.69,20500.0,28.2764,28.2906,28.255,28.255,20500.0
2008-04-23 11:50:00,39.71,39.73,39.68,39.73,27000.0,28.2693,28.2835,28.2479,28.2835,27000.0
2008-04-23 11:55:00,39.72,39.73,39.51,39.52,68100.0,28.2764,28.2835,28.1269,28.134,68100.0
2008-04-23 12:00:00,39.53,39.54,39.44,39.46,27200.0,28.1411,28.1482,28.077,28.0913,27200.0
2008-04-23 12:05:00,39.44,39.45,39.4,39.4,25200.0,28.077,28.0842,28.0486,28.0486,25200.0
2008-04-23 12:10:00,39.39,39.41,39.3,39.33,38300.0,28.0414,28.0557,27.9774,27.9987,38300.0
2008-04-23 12:15:00,39.33,39.4,39.28,39.3,17800.0,27.9987,28.0486,27.9631,27.9774,17800.0
2008-04-23 12:20:00,39.29,39.29,39.2,39.21,27700.0,27.9703,27.9703,27.9062,27.9133,27700.0
2008-04-23 12:25:00,39.2,39.29,39.17,39.27,29800.0,27.9062,27.9703,27.8848,27.956,29800.0
2008-04-23 12:30:00,39.25,39.3,39.13,39.16,40600.0,27.9418,27.9774,27.8564,27.8777,40600.0
2008-04-23 12:35:00,39.16,39.16,39.05,39.16,43500.0,27.8777,27.8777,27.7994,27.8777,43500.0
2008-04-23 12:40:00,39.17,39.2,39.15,39.18,12900.0,27.8848,27.9062,27.8706,27.8919,12900.0
2008-04-23 12:45:00,39.18,39.19,39.08,39.09,27300.0,27.8919,27.8991,27.8208,27.8279,27300.0
2008-04-23 12:50:00,39.07,39.14,39.06,39.14,30300.0,27.8136,27.8635,27.8065,27.8635,30300.0
2008-04-23 12:55:00,39.13,39.14,39.06,39.06,15200.0,27.8564,27.8635,27.8065,27.8065,15200.0
2008-04-23 13:00:00,39.08,39.14,39.05,39.12,35800.0,27.8208,27.8635,27.7994,27.8492,35800.0
2008-04-23 13:05:00,39.13,39.13,39.06,39.12,22600.0,27.8564,27.8564,27.8065,27.8492,22600.0
2008-04-23 13:10:00,39.12,39.18,39.12,39.16,18000.0,27.8492,27.8919,27.8492,27.8777,18000.0
2008-04-23 13:15:00,39.17,39.17,39.09,39.15,23500.0,27.8848,27.8848,27.8279,27.8706,23500.0
2008-04-23 13:20:00,39.15,39.21,39.14,39.21,25900.0,27.8706,27.9133,27.8635,27.9133,25900.0
2008-04-23 13:25:00,39.22,39.28,39.21,39.26,36200.0,27.9204,27.9631,27.9133,27.9489,36200.0
2008-04-23 13:30:00,39.27,39.27,39.17,39.24,25200.0,27.956,27.956,27.8848,27.9347,25200.0
2008-04-23 13:35:00,39.24,39.25,39.16,39.17,21000.0,27.9347,27.9418,27.8777,27.8848,21000.0
2008-04-23 13:40:00,39.17,39.17,39.04,39.07,50000.0,27.8848,27.8848,27.7923,27.8136,50000.0
2008-04-23 13:45:00,39.08,39.2,39.03,39.15,41500.0,27.8208,27.9062,27.7852,27.8706,41500.0
2008-04-23 13:50:00,39.14,39.31,39.12,39.3,86800.0,27.8635,27.9845,27.8492,27.9774,86800.0
2008-04-23 13:55:00,39.29,39.3,39.2,39.29,27900.0,27.9703,27.9774,27.9062,27.9703,27900.0
2008-04-23 14:00:00,39.28,39.31,39.21,39.21,22200.0,27.9631,27.9845,27.9133,27.9133,22200.0
2008-04-23 14:05:00,39.22,39.29,39.2,39.21,28600.0,27.9204,27.9703,27.9062,27.9133,28600.0
2008-04-23 14:10:00,39.21,39.35,39.21,39.32,24000.0,27.9133,28.013,27.9133,27.9916,24000.0
2008-04-23 14:15:00,39.31,39.31,39.24,39.27,18200.0,27.9845,27.9845,27.9347,27.956,18200.0
2008-04-23 14:20:00,39.27,39.31,39.23,39.24,24600.0,27.956,27.9845,27.9275,27.9347,24600.0
2008-04-23 14:25:00,39.25,39.28,39.21,39.21,23900.0,27.9418,27.9631,27.9133,27.9133,23900.0
2008-04-23 14:30:00,39.23,39.34,39.23,39.33,40500.0,27.9275,28.0059,27.9275,27.9987,40500.0
2008-04-23 14:35:00,39.33,39.39,39.24,39.24,37600.0,27.9987,28.0414,27.9347,27.9347,37600.0
2008-04-23 14:40:00,39.25,39.39,39.25,39.36,56800.0,27.9418,28.0414,27.9418,28.0201,56800.0
2008-04-23 14:45:00,39.35,39.35,39.17,39.29,72100.0,28.013,28.013,27.8848,27.9703,72100.0
2008-04-23 14:50:00,39.3,39.37,39.3,39.34,34800.0,27.9774,28.0272,27.9774,28.0059,34800.0
2008-04-23 14:55:00,39.33,39.38,39.29,39.31,38200.0,27.9987,28.0343,27.9703,27.9845,38200.0
2008-04-23 15:00:00,39.31,39.42,39.3,39.42,43400.0,27.9845,28.0628,27.9774,28.0628,43400.0
2008-04-23 15:05:00,39.42,39.49,39.42,39.47,57000.0,28.0628,28.1126,28.0628,28.0984,57000.0
2008-04-23 15:10:00,39.47,39.51,39.46,39.49,42800.0,28.0984,28.1269,28.0913,28.1126,42800.0
2008-04-23 15:15:00,39.49,39.5,39.47,39.48,42100.0,28.1126,28.1198,28.0984,28.1055,42100.0
2008-04-23 15:20:00,39.48,39.51,39.46,39.51,46300.0,28.1055,28.1269,28.0913,28.1269,46300.0
2008-04-23 15:25:00,39.5,39.56,39.32,39.35,95500.0,28.1198,28.1625,27.9916,28.013,95500.0
2008-04-23 15:30:00,39.34,39.48,39.31,39.41,66800.0,28.0059,28.1055,27.9845,28.0557,66800.0
2008-04-23 15:35:00,39.41,39.42,39.3,39.42,59200.0,28.0557,28.0628,27.9774,28.0628,59200.0
2008-04-23 15:40:00,39.43,39.44,39.31,39.35,70900.0,28.0699,28.077,27.9845,28.013,70900.0
2008-04-23 15:45:00,39.35,39.35,39.21,39.3,79900.0,28.013,28.013,27.9133,27.9774,79900.0
2008-04-23 15:50:00,39.3,39.4,39.3,39.36,93200.0,27.9774,28.0486,27.9774,28.0201,93200.0
2008-04-23 15:55:00,39.34,39.43,39.34,39.39,97600.0,28.0059,28.0699,28.0059,28.0414,97600.0
2008-04-24 09:30:00,38.65,39.16,38.55,39.14,326800.0,27.5146,27.8777,27.4435,27.8635,326800.0
2008-04-24 09:35:00,39.14,39.16,38.77,38.85,292700.0,27.8635,27.8777,27.6001,27.657,292700.0
2008-04-24 09:40:00,38.85,39.06,38.81,39.01,155700.0,27.657,27.8065,27.6285,27.7709,155700.0
2008-04-24 09:45:00,39.0,39.01,38.8,38.81,161800.0,27.7638,27.7709,27.6214,27.6285,161800.0
2008-04-24 09:50:00,38.81,38.89,38.78,38.85,104200.0,27.6285,27.6855,27.6072,27.657,104200.0
2008-04-24 09:55:00,38.85,38.94,38.85,38.93,36100.0,27.657,27.7211,27.657,27.714,36100.0
2008-04-24 10:00:00,38.92,38.92,38.65,38.71,111000.0,27.7069,27.7069,27.5146,27.5574,111000.0
2008-04-24 10:05:00,38.72,38.81,38.68,38.81,101300.0,27.5645,27.6285,27.536,27.6285,101300.0
2008-04-24 10:10:00,38.79,38.91,38.79,38.82,50700.0,27.6143,27.6997,27.6143,27.6357,50700.0
2008-04-24 10:15:00,38.82,38.9,38.78,38.9,85000.0,27.6357,27.6926,27.6072,27.6926,85000.0
2008-04-24 10:20:00,38.89,38.96,38.87,38.96,113300.0,27.6855,27.7353,27.6713,27.7353,113300.0
2008-04-24 10:25:00,38.95,38.95,38.83,38.87,97000.0,27.7282,27.7282,27.6428,27.6713,97000.0
2008-04-24 10:30:00,38.87,38.94,38.84,38.88,51200.0,27.6713,27.7211,27.6499,27.6784,51200.0
2008-04-24 10:35:00,38.88,38.99,38.86,38.97,43800.0,27.6784,27.7567,27.6641,27.7425,43800.0
2008-04-24 10:40:00,38.97,39.06,38.93,38.95,78400.0,27.7425,27.8065,27.714,27.7282,78400.0
2008-04-24 10:45:00,38.96,38.97,38.9,38.91,45000.0,27.7353,27.7425,27.6926,27.6997,45000.0
2008-04-24 10:50:00,38.92,38.99,38.89,38.98,69400.0,27.7069,27.7567,27.6855,27.7496,69400.0
2008-04-24 10:55:00,38.97,39.0,38.9,38.91,42800.0,27.7425,27.7638,27.6926,27.6997,42800.0
2008-04-24 11:00:00,38.9,38.96,38.86,38.91,57000.0,27.6926,27.7353,27.6641,27.6997,57000.0
2008-04-24 11:05:00,38.92,39.0,38.89,38.99,39300.0,27.7069,27.7638,27.6855,27.7567,39300.0
2008-04-24 11:10:00,38.99,38.99,38.9,38.97,48700.0,27.7567,27.7567,27.6926,27.7425,48700.0
2008-04-24 11:15:00,38.99,39.16,38.99,39.1,89900.0,27.7567,27.8777,27.7567,27.835,89900.0
2008-04-24 11:20:00,39.11,39.24,39.08,39.23,84300.0,27.8421,27.9347,27.8208,27.9275,84300.0
2008-04-24 11:25:00,39.23,39.34,39.22,39.33,109100.0,27.9275,28.0059,27.9204,27.9987,109100.0
2008-04-24 11:30:00,39.34,39.37,39.21,39.28,72700.0,28.0059,28.0272,27.9133,27.9631,72700.0
2008-04-24 11:35:00,39.27,39.37,39.27,39.32,56400.0,27.956,28.0272,27.956,27.9916,56400.0
2008-04-24 11:40:00,39.33,39.48,39.33,39.44,43100.0,27.9987,28.1055,27.9987,28.077,43100.0
2008-04-24 11:45:00,39.45,39.45,39.36,39.38,25700.0,28.0842,28.0842,28.0201,28.0343,25700.0
2008-04-24 11:50:00,39.37,39.45,39.35,39.38,22500.0,28.0272,28.0842,28.013,28.0343,22500.0
2008-04-24 11:55:00,39.34,39.44,39.33,39.44,18600.0,28.0059,28.077,27.9987,28.077,18600.0
2008-04-24 12:00:00,39.43,39.59,39.41,39.58,38700.0,28.0699,28.1838,28.0557,28.1767,38700.0
2008-04-24 12:05:00,39.59,39.69,39.55,39.63,31700.0,28.1838,28.255,28.1554,28.2123,31700.0
2008-04-24 12:10:00,39.64,39.76,39.61,39.7,43400.0,28.2194,28.3048,28.1981,28.2621,43400.0
2008-04-24 12:15:00,39.71,39.78,39.69,39.75,29200.0,28.2693,28.3191,28.255,28.2977,29200.0
2008-04-24 12:20:00,39.75,39.75,39.67,39.68,15800.0,28.2977,28.2977,28.2408,28.2479,15800.0
2008-04-24 12:25:00,39.69,39.76,39.69,39.69,21600.0,28.255,28.3048,28.255,28.255,21600.0
2008-04-24 12:30:00,39.69,39.71,39.59,39.68,47800.0,28.255,28.2693,28.1838,28.2479,47800.0
2008-04-24 12:35:00,39.67,39.8,39.64,39.8,34600.0,28.2408,28.3333,28.2194,28.3333,34600.0
2008-04-24 12:40:00,39.8,39.98,39.79,39.91,45400.0,28.3333,28.4615,28.3262,28.4116,45400.0
2008-04-24 12:45:00,39.9,39.94,39.8,39.82,22400.0,28.4045,28.433,28.3333,28.3476,22400.0
2008-04-24 12:50:00,39.82,39.84,39.77,39.8,26100.0,28.3476,28.3618,28.312,28.3333,26100.0
2008-04-24 12:55:00,39.8,39.87,39.8,39.85,22800.0,28.3333,28.3832,28.3333,28.3689,22800.0
2008-04-24 13:00:00,39.86,39.99,39.84,39.89,29000.0,28.376,28.4686,28.3618,28.3974,29000.0
2008-04-24 13:05:00,39.89,39.96,39.85,39.85,20500.0,28.3974,28.4472,28.3689,28.3689,20500.0
2008-04-24 13:10:00,39.85,39.89,39.83,39.85,14000.0,28.3689,28.3974,28.3547,28.3689,14000.0
2008-04-24 13:15:00,39.85,39.9,39.69,39.72,34600.0,28.3689,28.4045,28.255,28.2764,34600.0
2008-04-24 13:20:00,39.73,39.82,39.72,39.74,110500.0,28.2835,28.3476,28.2764,28.2906,110500.0
2008-04-24 13:25:00,39.72,39.79,39.69,39.76,13500.0,28.2764,28.3262,28.255,28.3048,13500.0
2008-04-24 13:30:00,39.76,39.82,39.73,39.77,19700.0,28.3048,28.3476,28.2835,28.312,19700.0
2008-04-24 13:35:00,39.77,39.77,39.64,39.67,25800.0,28.312,28.312,28.2194,28.2408,25800.0
2008-04-24 13:40:00,39.68,39.72,39.68,39.69,22600.0,28.2479,28.2764,28.2479,28.255,22600.0
2008-04-24 13:45:00,39.69,39.71,39.64,39.67,27600.0,28.255,28.2693,28.2194,28.2408,27600.0
2008-04-24 13:50:00,39.67,39.73,39.64,39.7,199600.0,28.2408,28.2835,28.2194,28.2621,199600.0
2008-04-24 13:55:00,39.69,39.82,39.69,39.74,36700.0,28.255,28.3476,28.255,28.2906,36700.0
2008-04-24 14:00:00,39.73,39.77,39.72,39.75,19100.0,28.2835,28.312,28.2764,28.2977,19100.0
2008-04-24 14:05:00,39.75,39.85,39.72,39.82,29700.0,28.2977,28.3689,28.2764,28.3476,29700.0
2008-04-24 14:10:00,39.82,39.84,39.76,39.83,17700.0,28.3476,28.3618,28.3048,28.3547,17700.0
2008-04-24 14:15:00,39.83,39.87,39.82,39.83,25400.0,28.3547,28.3832,28.3476,28.3547,25400.0
2008-04-24 14:20:00,39.84,39.9,39.84,39.9,18900.0,28.3618,28.4045,28.3618,28.4045,18900.0
2008-04-24 14:25:00,39.89,39.93,39.83,39.92,29500.0,28.3974,28.4259,28.3547,28.4188,29500.0
2008-04-24 14:30:00,39.93,39.95,39.88,39.95,21100.0,28.4259,28.4401,28.3903,28.4401,21100.0
2008-04-24 14:35:00,39.95,39.95,39.86,39.93,30800.0,28.4401,28.4401,28.376,28.4259,30800.0
2008-04-24 14:40:00,39.93,39.98,39.91,39.98,24700.0,28.4259,28.4615,28.4116,28.4615,24700.0
2008-04-24 14:45:00,39.98,40.09,39.98,39.99,35500.0,28.4615,28.5398,28.4615,28.4686,35500.0
2008-04-24 14:50:00,39.98,39.99,39.9,39.97,32800.0,28.4615,28.4686,28.4045,28.4543,32800.0
2008-04-24 14:55:00,39.97,40.01,39.96,39.97,21300.0,28.4543,28.4828,28.4472,28.4543,21300.0
2008-04-24 15:00:00,39.96,40.1,39.94,40.08,27500.0,28.4472,28.5469,28.433,28.5327,27500.0
2008-04-24 15:05:00,40.08,40.14,40.08,40.13,57100.0,28.5327,28.5754,28.5327,28.5682,57100.0
2008-04-24 15:10:00,40.13,40.17,40.11,40.16,46500.0,28.5682,28.5967,28.554,28.5896,46500.0
2008-04-24 15:15:00,40.16,40.17,40.1,40.13,95500.0,28.5896,28.5967,28.5469,28.5682,95500.0
2008-04-24 15:20:00,40.12,40.15,40.05,40.06,55900.0,28.5611,28.5825,28.5113,28.5184,55900.0
2008-04-24 15:25:00,40.06,40.13,40.03,40.11,83000.0,28.5184,28.5682,28.4971,28.554,83000.0
2008-04-24 15:30:00,40.1,40.13,40.08,40.12,58000.0,28.5469,28.5682,28.5327,28.5611,58000.0
2008-04-24 15:35:00,40.13,40.15,39.96,39.96,88200.0,28.5682,28.5825,28.4472,28.4472,88200.0
2008-04-24 15:40:00,39.96,40.0,39.8,39.8,109000.0,28.4472,28.4757,28.3333,28.3333,109000.0
2008-04-24 15:45:00,39.8,39.87,39.78,39.8,60500.0,28.3333,28.3832,28.3191,28.3333,60500.0
2008-04-24 15:50:00,39.8,39.88,39.75,39.8,117300.0,28.3333,28.3903,28.2977,28.3333,117300.0
2008-04-24 15:55:00,39.8,39.81,39.67,39.7,231500.0,28.3333,28.3404,28.2408,28.2621,231500.0
2008-04-25 09:30:00,38.98,39.22,38.82,38.95,233200.0,27.7496,27.9204,27.6357,27.7282,233200.0
2008-04-25 09:35:00,38.95,39.03,38.8,38.85,165300.0,27.7282,27.7852,27.6214,27.657,165300.0
2008-04-25 09:40:00,38.86,39.01,38.84,38.99,135300.0,27.6641,27.7709,27.6499,27.7567,135300.0
2008-04-25 09:45:00,38.98,39.26,38.97,39.2,136800.0,27.7496,27.9489,27.7425,27.9062,136800.0
2008-04-25 09:50:00,39.19,39.25,39.15,39.16,109800.0,27.8991,27.9418,27.8706,27.8777,109800.0
2008-04-25 09:55:00,39.16,39.19,39.06,39.12,120700.0,27.8777,27.8991,27.8065,27.8492,120700.0
2008-04-25 10:00:00,39.12,39.18,39.1,39.13,121600.0,27.8492,27.8919,27.835,27.8564,121600.0
2008-04-25 10:05:00,39.13,39.14,39.0,39.06,89700.0,27.8564,27.8635,27.7638,27.8065,89700.0
2008-04-25 10:10:00,39.06,39.09,38.99,39.02,102700.0,27.8065,27.8279,27.7567,27.778,102700.0
2008-04-25 10:15:00,39.01,39.15,38.92,39.15,91900.0,27.7709,27.8706,27.7069,27.8706,91900.0
2008-04-25 10:20:00,39.15,39.24,39.15,39.2,42700.0,27.8706,27.9347,27.8706,27.9062,42700.0
2008-04-25 10:25:00,39.21,39.24,39.2,39.21,37000.0,27.9133,27.9347,27.9062,27.9133,37000.0
2008-04-25 10:30:00,39.2,39.26,39.14,39.17,41300.0,27.9062,27.9489,27.8635,27.8848,41300.0
2008-04-25 10:35:00,39.16,39.18,38.99,39.01,50900.0,27.8777,27.8919,27.7567,27.7709,50900.0
2008-04-25 10:40:00,39.01,39.05,38.91,39.0,89000.0,27.7709,27.7994,27.6997,27.7638,89000.0
2008-04-25 10:45:00,39.0,39.07,38.95,38.97,89700.0,27.7638,27.8136,27.7282,27.7425,89700.0
2008-04-25 10:50:00,38.95,39.14,38.94,39.06,113800.0,27.7282,27.8635,27.7211,27.8065,113800.0
2008-04-25 10:55:00,39.07,39.11,39.02,39.09,35600.0,27.8136,27.8421,27.778,27.8279,35600.0
2008-04-25 11:00:00,39.1,39.15,39.06,39.1,65600.0,27.835,27.8706,27.8065,27.835,65600.0
2008-04-25 11:05:00,39.1,39.11,39.1,39.11,26000.0,27.835,27.8421,27.835,27.8421,26000.0
2008-04-25 11:10:00,39.11,39.12,38.96,38.98,62100.0,27.8421,27.8492,27.7353,27.7496,62100.0
2008-04-25 11:15:00,38.96,38.96,38.79,38.81,53400.0,27.7353,27.7353,27.6143,27.6285,53400.0
2008-04-25 11:20:00,38.81,38.84,38.69,38.69,106900.0,27.6285,27.6499,27.5431,27.5431,106900.0
2008-04-25 11:25:00,38.69,38.75,38.64,38.69,117700.0,27.5431,27.5858,27.5075,27.5431,117700.0
2008-04-25 11:30:00,38.69,38.75,38.66,38.73,39400.0,27.5431,27.5858,27.5218,27.5716,39400.0
2008-04-25 11:35:00,38.73,38.73,38.68,38.69,52300.0,27.5716,27.5716,27.536,27.5431,52300.0
2008-04-25 11:40:00,38.7,38.82,38.69,38.8,107200.0,27.5502,27.6357,27.5431,27.6214,107200.0
2008-04-25 11:45:00,38.81,38.81,38.74,38.74,30700.0,27.6285,27.6285,27.5787,27.5787,30700.0
2008-04-25 11:50:00,38.74,38.84,38.74,38.84,26100.0,27.5787,27.6499,27.5787,27.6499,26100.0
2008-04-25 11:55:00,38.83,38.92,38.83,38.9,26400.0,27.6428,27.7069,27.6428,27.6926,26400.0
2008-04-25 12:00:00,38.9,38.9,38.83,38.85,21600.0,27.6926,27.6926,27.6428,27.657,21600.0
2008-04-25 12:05:00,38.84,38.95,38.84,38.88,17400.0,27.6499,27.7282,27.6499,27.6784,17400.0
2008-04-25 12:10:00,38.9,39.01,38.9,38.97,31400.0,27.6926,27.7709,27.6926,27.7425,31400.0
2008-04-25 12:15:00,38.98,39.05,38.98,39.04,24700.0,27.7496,27.7994,27.7496,27.7923,24700.0
2008-04-25 12:20:00,39.03,39.05,38.99,39.03,26500.0,27.7852,27.7994,27.7567,27.7852,26500.0
2008-04-25 12:25:00,39.03,39.05,39.02,39.03,14700.0,27.7852,27.7994,27.778,27.7852,14700.0
2008-04-25 12:30:00,39.03,39.04,38.96,38.97,25900.0,27.7852,27.7923,27.7353,27.7425,25900.0
2008-04-25 12:35:00,38.99,39.01,38.92,38.93,23500.0,27.7567,27.7709,27.7069,27.714,23500.0
2008-04-25 12:40:00,38.92,39.01,38.92,39.01,40600.0,27.7069,27.7709,27.7069,27.7709,40600.0
2008-04-25 12:45:00,39.01,39.06,39.01,39.01,25400.0,27.7709,27.8065,27.7709,27.7709,25400.0
2008-04-25 12:50:00,39.0,39.03,38.98,39.01,19500.0,27.7638,27.7852,27.7496,27.7709,19500.0
2008-04-25 12:55:00,39.02,39.02,38.89,38.9,19700.0,27.778,27.778,27.6855,27.6926,19700.0
2008-04-25 13:00:00,38.9,38.99,38.89,38.94,20000.0,27.6926,27.7567,27.6855,27.7211,20000.0
2008-04-25 13:05:00,38.95,38.98,38.94,38.97,15900.0,27.7282,27.7496,27.7211,27.7425,15900.0
2008-04-25 13:10:00,38.95,39.01,38.89,38.99,41700.0,27.7282,27.7709,27.6855,27.7567,41700.0
2008-04-25 13:15:00,38.99,39.0,38.96,39.0,24100.0,27.7567,27.7638,27.7353,27.7638,24100.0
2008-04-25 13:20:00,38.99,39.01,38.94,38.95,32300.0,27.7567,27.7709,27.7211,27.7282,32300.0
2008-04-25 13:25:00,38.95,38.95,38.9,38.93,19600.0,27.7282,27.7282,27.6926,27.714,19600.0
2008-04-25 13:30:00,38.94,38.94,38.89,38.91,24700.0,27.7211,27.7211,27.6855,27.6997,24700.0
2008-04-25 13:35:00,38.93,38.96,38.9,38.96,14700.0,27.714,27.7353,27.6926,27.7353,14700.0
2008-04-25 13:40:00,38.97,38.97,38.89,38.93,17500.0,27.7425,27.7425,27.6855,27.714,17500.0
2008-04-25 13:45:00,38.94,38.94,38.85,38.88,22500.0,27.7211,27.7211,27.657,27.6784,22500.0
2008-04-25 13:50:00,38.88,38.89,38.87,38.87,14300.0,27.6784,27.6855,27.6713,27.6713,14300.0
2008-04-25 13:55:00,38.88,39.03,38.88,39.03,19900.0,27.6784,27.7852,27.6784,27.7852,19900.0
2008-04-25 14:00:00,39.01,39.1,39.0,39.1,33500.0,27.7709,27.835,27.7638,27.835,33500.0
2008-04-25 14:05:00,39.1,39.12,39.08,39.1,39900.0,27.835,27.8492,27.8208,27.835,39900.0
2008-04-25 14:10:00,39.1,39.12,39.06,39.06,20200.0,27.835,27.8492,27.8065,27.8065,20200.0
2008-04-25 14:15:00,39.06,39.08,39.02,39.08,33300.0,27.8065,27.8208,27.778,27.8208,33300.0
2008-04-25 14:20:00,39.07,39.11,39.02,39.02,26400.0,27.8136,27.8421,27.778,27.778,26400.0
2008-04-25 14:25:00,39.03,39.13,39.03,39.11,28700.0,27.7852,27.8564,27.7852,27.8421,28700.0
2008-04-25 14:30:00,39.13,39.13,39.05,39.07,18200.0,27.8564,27.8564,27.7994,27.8136,18200.0
2008-04-25 14:35:00,39.08,39.11,39.04,39.1,35100.0,27.8208,27.8421,27.7923,27.835,35100.0
2008-04-25 14:40:00,39.11,39.14,39.1,39.13,21900.0,27.8421,27.8635,27.835,27.8564,21900.0
2008-04-25 14:45:00,39.14,39.15,39.06,39.1,41700.0,27.8635,27.8706,27.8065,27.835,41700.0
2008-04-25 14:50:00,39.1,39.19,39.06,39.16,170300.0,27.835,27.8991,27.8065,27.8777,170300.0
2008-04-25 14:55:00,39.17,39.19,39.11,39.19,28500.0,27.8848,27.8991,27.8421,27.8991,28500.0
2008-04-25 15:00:00,39.18,39.29,39.14,39.29,51200.0,27.8919,27.9703,27.8635,27.9703,51200.0
2008-04-25 15:05:00,39.29,39.37,39.28,39.3,73900.0,27.9703,28.0272,27.9631,27.9774,73900.0
2008-04-25 15:10:00,39.31,39.35,39.29,39.34,55700.0,27.9845,28.013,27.9703,28.0059,55700.0
2008-04-25 15:15:00,39.34,39.41,39.34,39.37,55200.0,28.0059,28.0557,28.0059,28.0272,55200.0
2008-04-25 15:20:00,39.37,39.5,39.37,39.43,59500.0,28.0272,28.1198,28.0272,28.0699,59500.0
2008-04-25 15:25:00,39.42,39.59,39.41,39.5,147200.0,28.0628,28.1838,28.0557,28.1198,147200.0
2008-04-25 15:30:00,39.51,39.54,39.44,39.46,54700.0,28.1269,28.1482,28.077,28.0913,54700.0
2008-04-25 15:35:00,39.45,39.48,39.38,39.4,70100.0,28.0842,28.1055,28.0343,28.0486,70100.0
2008-04-25 15:40:00,39.39,39.42,39.35,39.39,52400.0,28.0414,28.0628,28.013,28.0414,52400.0
2008-04-25 15:45:00,39.39,39.47,39.39,39.46,67700.0,28.0414,28.0984,28.0414,28.0913,67700.0
2008-04-25 15:50:00,39.46,39.53,39.36,39.41,107600.0,28.0913,28.1411,28.0201,28.0557,107600.0
2008-04-25 15:55:00,39.41,39.49,39.4,39.49,93600.0,28.0557,28.1126,28.0486,28.1126,93600.0
2008-04-28 09:30:00,39.48,39.48,39.33,39.43,60000.0,28.1055,28.1055,27.9987,28.0699,60000.0
2008-04-28 09:35:00,39.43,39.49,39.42,39.43,76500.0,28.0699,28.1126,28.0628,28.0699,76500.0
2008-04-28 09:40:00,39.45,39.47,39.37,39.43,59800.0,28.0842,28.0984,28.0272,28.0699,59800.0
2008-04-28 09:45:00,39.42,39.47,39.39,39.4,48200.0,28.0628,28.0984,28.0414,28.0486,48200.0
2008-04-28 09:50:00,39.4,39.49,39.35,39.35,115100.0,28.0486,28.1126,28.013,28.013,115100.0
2008-04-28 09:55:00,39.36,39.55,39.35,39.5,45500.0,28.0201,28.1554,28.013,28.1198,45500.0
2008-04-28 10:00:00,39.51,39.55,39.47,39.5,64200.0,28.1269,28.1554,28.0984,28.1198,64200.0
2008-04-28 10:05:00,39.5,39.62,39.49,39.55,47000.0,28.1198,28.2052,28.1126,28.1554,47000.0
2008-04-28 10:10:00,39.55,39.62,39.54,39.6,55000.0,28.1554,28.2052,28.1482,28.1909,55000.0
2008-04-28 10:15:00,39.59,39.6,39.47,39.47,44200.0,28.1838,28.1909,28.0984,28.0984,44200.0
2008-04-28 10:20:00,39.47,39.53,39.42,39.53,35600.0,28.0984,28.1411,28.0628,28.1411,35600.0
2008-04-28 10:25:00,39.53,39.56,39.44,39.48,26200.0,28.1411,28.1625,28.077,28.1055,26200.0
2008-04-28 10:30:00,39.48,39.5,39.45,39.47,28300.0,28.1055,28.1198,28.0842,28.0984,28300.0
2008-04-28 10:35:00,39.47,39.5,39.44,39.49,57100.0,28.0984,28.1198,28.077,28.1126,57100.0
2008-04-28 10:40:00,39.49,39.53,39.44,39.49,49800.0,28.1126,28.1411,28.077,28.1126,49800.0
2008-04-28 10:45:00,39.49,39.52,39.46,39.46,34000.0,28.1126,28.134,28.0913,28.0913,34000.0
2008-04-28 10:50:00,39.45,39.49,39.44,39.48,33800.0,28.0842,28.1126,28.077,28.1055,33800.0
2008-04-28 10:55:00,39.49,39.52,39.41,39.45,38400.0,28.1126,28.134,28.0557,28.0842,38400.0
2008-04-28 11:00:00,39.45,39.48,39.41,39.45,32600.0,28.0842,28.1055,28.0557,28.0842,32600.0
2008-04-28 11:05:00,39.44,39.49,39.44,39.49,37200.0,28.077,28.1126,28.077,28.1126,37200.0
2008-04-28 11:10:00,39.49,39.53,39.49,39.5,36500.0,28.1126,28.1411,28.1126,28.1198,36500.0
2008-04-28 11:15:00,39.51,39.52,39.47,39.52,25400.0,28.1269,28.134,28.0984,28.134,25400.0
2008-04-28 11:20:00,39.52,39.55,39.5,39.5,29700.0,28.134,28.1554,28.1198,28.1198,29700.0
2008-04-28 11:25:00,39.49,39.56,39.49,39.53,21500.0,28.1126,28.1625,28.1126,28.1411,21500.0
2008-04-28 11:30:00,39.53,39.55,39.52,39.52,14300.0,28.1411,28.1554,28.134,28.134,14300.0
2008-04-28 11:35:00,39.53,39.55,39.5,39.53,15900.0,28.1411,28.1554,28.1198,28.1411,15900.0
2008-04-28 11:40:00,39.53,39.54,39.49,39.52,23400.0,28.1411,28.1482,28.1126,28.134,23400.0
2008-04-28 11:45:00,39.51,39.55,39.5,39.54,22200.0,28.1269,28.1554,28.1198,28.1482,22200.0
2008-04-28 11:50:00,39.55,39.64,39.55,39.6,35500.0,28.1554,28.2194,28.1554,28.1909,35500.0
2008-04-28 11:55:00,39.6,39.6,39.56,39.59,13000.0,28.1909,28.1909,28.1625,28.1838,13000.0
2008-04-28 12:00:00,39.58,39.6,39.56,39.56,21600.0,28.1767,28.1909,28.1625,28.1625,21600.0
2008-04-28 12:05:00,39.57,39.57,39.52,39.54,34800.0,28.1696,28.1696,28.134,28.1482,34800.0
2008-04-28 12:10:00,39.55,39.61,39.55,39.6,25100.0,28.1554,28.1981,28.1554,28.1909,25100.0
2008-04-28 12:15:00,39.6,39.64,39.6,39.63,13200.0,28.1909,28.2194,28.1909,28.2123,13200.0
2008-04-28 12:20:00,39.64,39.68,39.64,39.68,25400.0,28.2194,28.2479,28.2194,28.2479,25400.0
2008-04-28 12:25:00,39.66,39.73,39.66,39.71,17400.0,28.2337,28.2835,28.2337,28.2693,17400.0
2008-04-28 12:30:00,39.71,39.81,39.71,39.8,24800.0,28.2693,28.3404,28.2693,28.3333,24800.0
2008-04-28 12:35:00,39.81,39.85,39.79,39.84,42900.0,28.3404,28.3689,28.3262,28.3618,42900.0
2008-04-28 12:40:00,39.84,39.84,39.74,39.78,37000.0,28.3618,28.3618,28.2906,28.3191,37000.0
2008-04-28 12:45:00,39.78,39.8,39.68,39.7,21600.0,28.3191,28.3333,28.2479,28.2621,21600.0
2008-04-28 12:50:00,39.7,39.75,39.68,39.68,23400.0,28.2621,28.2977,28.2479,28.2479,23400.0
2008-04-28 12:55:00,39.67,39.71,39.66,39.68,17800.0,28.2408,28.2693,28.2337,28.2479,17800.0
2008-04-28 13:00:00,39.66,39.7,39.64,39.69,21500.0,28.2337,28.2621,28.2194,28.255,21500.0
2008-04-28 13:05:00,39.69,39.73,39.68,39.68,20900.0,28.255,28.2835,28.2479,28.2479,20900.0
2008-04-28 13:10:00,39.68,39.7,39.64,39.64,16000.0,28.2479,28.2621,28.2194,28.2194,16000.0
2008-04-28 13:15:00,39.65,39.65,39.59,39.65,41400.0,28.2265,28.2265,28.1838,28.2265,41400.0
2008-04-28 13:20:00,39.66,39.7,39.65,39.7,16300.0,28.2337,28.2621,28.2265,28.2621,16300.0
2008-04-28 13:25:00,39.69,39.7,39.65,39.7,13700.0,28.255,28.2621,28.2265,28.2621,13700.0
2008-04-28 13:30:00,39.7,39.74,39.67,39.73,20300.0,28.2621,28.2906,28.2408,28.2835,20300.0
2008-04-28 13:35:00,39.74,39.75,39.7,39.7,15900.0,28.2906,28.2977,28.2621,28.2621,15900.0
2008-04-28 13:40:00,39.71,39.72,39.65,39.71,46100.0,28.2693,28.2764,28.2265,28.2693,46100.0
2008-04-28 13:45:00,39.7,39.79,39.67,39.76,48000.0,28.2621,28.3262,28.2408,28.3048,48000.0
2008-04-28 13:50:00,39.76,39.78,39.73,39.77,20100.0,28.3048,28.3191,28.2835,28.312,20100.0
2008-04-28 13:55:00,39.76,39.77,39.74,39.77,17100.0,28.3048,28.312,28.2906,28.312,17100.0
2008-04-28 14:00:00,39.77,39.79,39.77,39.77,9300.0,28.312,28.3262,28.312,28.312,9300.0
2008-04-28 14:05:00,39.77,39.78,39.76,39.78,20700.0,28.312,28.3191,28.3048,28.3191,20700.0
2008-04-28 14:10:00,39.78,39.8,39.78,39.78,19900.0,28.3191,28.3333,28.3191,28.3191,19900.0
2008-04-28 14:15:00,39.79,39.83,39.78,39.82,26800.0,28.3262,28.3547,28.3191,28.3476,26800.0
2008-04-28 14:20:00,39.81,39.84,39.81,39.82,35300.0,28.3404,28.3618,28.3404,28.3476,35300.0
2008-04-28 14:25:00,39.83,39.85,39.75,39.77,35300.0,28.3547,28.3689,28.2977,28.312,35300.0
2008-04-28 14:30:00,39.77,39.79,39.75,39.78,21800.0,28.312,28.3262,28.2977,28.3191,21800.0
2008-04-28 14:35:00,39.78,39.85,39.78,39.82,22700.0,28.3191,28.3689,28.3191,28.3476,22700.0
2008-04-28 14:40:00,39.82,39.83,39.74,39.75,84800.0,28.3476,28.3547,28.2906,28.2977,84800.0
2008-04-28 14:45:00,39.74,39.79,39.7,39.75,42200.0,28.2906,28.3262,28.2621,28.2977,42200.0
2008-04-28 14:50:00,39.75,39.77,39.71,39.75,32800.0,28.2977,28.312,28.2693,28.2977,32800.0
2008-04-28 14:55:00,39.75,39.76,39.72,39.73,25200.0,28.2977,28.3048,28.2764,28.2835,25200.0
2008-04-28 15:00:00,39.73,39.81,39.72,39.76,44200.0,28.2835,28.3404,28.2764,28.3048,44200.0
2008-04-28 15:05:00,39.76,39.76,39.73,39.75,35300.0,28.3048,28.3048,28.2835,28.2977,35300.0
2008-04-28 15:10:00,39.75,39.78,39.74,39.74,20500.0,28.2977,28.3191,28.2906,28.2906,20500.0
2008-04-28 15:15:00,39.75,39.75,39.71,39.72,19300.0,28.2977,28.2977,28.2693,28.2764,19300.0
2008-04-28 15:20:00,39.72,39.72,39.68,39.68,46300.0,28.2764,28.2764,28.2479,28.2479,46300.0
2008-04-28 15:25:00,39.68,39.69,39.56,39.57,47200.0,28.2479,28.255,28.1625,28.1696,47200.0
2008-04-28 15:30:00,39.57,39.63,39.53,39.53,45900.0,28.1696,28.2123,28.1411,28.1411,45900.0
2008-04-28 15:35:00,39.53,39.56,39.51,39.55,42900.0,28.1411,28.1625,28.1269,28.1554,42900.0
2008-04-28 15:40:00,39.55,39.55,39.5,39.52,66500.0,28.1554,28.1554,28.1198,28.134,66500.0
2008-04-28 15:45:00,39.52,39.56,39.51,39.55,58100.0,28.134,28.1625,28.1269,28.1554,58100.0
2008-04-28 15:50:00,39.54,39.59,39.52,39.55,78100.0,28.1482,28.1838,28.134,28.1554,78100.0
2008-04-28 15:55:00,39.55,39.61,39.52,39.56,106000.0,28.1554,28.1981,28.134,28.1625,106000.0
2008-04-29 09:30:00,39.25,39.59,39.25,39.57,118000.0,27.9418,28.1838,27.9418,28.1696,118000.0
2008-04-29 09:35:00,39.56,39.62,39.51,39.56,75500.0,28.1625,28.2052,28.1269,28.1625,75500.0
2008-04-29 09:40:00,39.54,39.61,39.53,39.55,70900.0,28.1482,28.1981,28.1411,28.1554,70900.0
2008-04-29 09:45:00,39.56,39.58,39.51,39.51,55800.0,28.1625,28.1767,28.1269,28.1269,55800.0
2008-04-29 09:50:00,39.52,39.63,39.41,39.43,66700.0,28.134,28.2123,28.0557,28.0699,66700.0
2008-04-29 09:55:00,39.42,39.44,39.32,39.33,33500.0,28.0628,28.077,27.9916,27.9987,33500.0
2008-04-29 10:00:00,39.35,39.51,39.35,39.48,108500.0,28.013,28.1269,28.013,28.1055,108500.0
2008-04-29 10:05:00,39.48,39.51,39.45,39.49,63200.0,28.1055,28.1269,28.0842,28.1126,63200.0
2008-04-29 10:10:00,39.49,39.53,39.44,39.45,70800.0,28.1126,28.1411,28.077,28.0842,70800.0
2008-04-29 10:15:00,39.45,39.47,39.4,39.4,49600.0,28.0842,28.0984,28.0486,28.0486,49600.0
2008-04-29 10:20:00,39.41,39.42,39.26,39.26,30500.0,28.0557,28.0628,27.9489,27.9489,30500.0
2008-04-29 10:25:00,39.27,39.29,39.21,39.29,71300.0,27.956,27.9703,27.9133,27.9703,71300.0
2008-04-29 10:30:00,39.27,39.31,39.25,39.28,25800.0,27.956,27.9845,27.9418,27.9631,25800.0
2008-04-29 10:35:00,39.29,39.35,39.26,39.28,37000.0,27.9703,28.013,27.9489,27.9631,37000.0
2008-04-29 10:40:00,39.28,39.37,39.28,39.36,25900.0,27.9631,28.0272,27.9631,28.0201,25900.0
2008-04-29 10:45:00,39.35,39.41,39.34,39.35,55200.0,28.013,28.0557,28.0059,28.013,55200.0
2008-04-29 10:50:00,39.36,39.41,39.35,39.4,38000.0,28.0201,28.0557,28.013,28.0486,38000.0
2008-04-29 10:55:00,39.4,39.44,39.39,39.41,53200.0,28.0486,28.077,28.0414,28.0557,53200.0
2008-04-29 11:00:00,39.4,39.48,39.4,39.43,46000.0,28.0486,28.1055,28.0486,28.0699,46000.0
2008-04-29 11:05:00,39.42,39.45,39.4,39.44,18400.0,28.0628,28.0842,28.0486,28.077,18400.0
2008-04-29 11:10:00,39.44,39.46,39.38,39.41,27300.0,28.077,28.0913,28.0343,28.0557,27300.0
2008-04-29 11:15:00,39.41,39.44,39.39,39.41,25100.0,28.0557,28.077,28.0414,28.0557,25100.0
2008-04-29 11:20:00,39.41,39.45,39.37,39.4,34200.0,28.0557,28.0842,28.0272,28.0486,34200.0
2008-04-29 11:25:00,39.41,39.45,39.35,39.43,13900.0,28.0557,28.0842,28.013,28.0699,13900.0
2008-04-29 11:30:00,39.45,39.51,39.43,39.49,25200.0,28.0842,28.1269,28.0699,28.1126,25200.0
2008-04-29 11:35:00,39.49,39.55,39.46,39.5,26000.0,28.1126,28.1554,28.0913,28.1198,26000.0
2008-04-29 11:40:00,39.5,39.5,39.44,39.45,21000.0,28.1198,28.1198,28.077,28.0842,21000.0
2008-04-29 11:45:00,39.45,39.5,39.44,39.47,11200.0,28.0842,28.1198,28.077,28.0984,11200.0
2008-04-29 11:50:00,39.46,39.5,39.44,39.45,16300.0,28.0913,28.1198,28.077,28.0842,16300.0
2008-04-29 11:55:00,39.45,39.47,39.43,39.45,12100.0,28.0842,28.0984,28.0699,28.0842,12100.0
2008-04-29 12:00:00,39.45,39.47,39.4,39.46,13100.0,28.0842,28.0984,28.0486,28.0913,13100.0
2008-04-29 12:05:00,39.45,39.49,39.45,39.49,10000.0,28.0842,28.1126,28.0842,28.1126,10000.0
2008-04-29 12:10:00,39.49,39.49,39.39,39.39,22800.0,28.1126,28.1126,28.0414,28.0414,22800.0
2008-04-29 12:15:00,39.39,39.48,39.39,39.46,13300.0,28.0414,28.1055,28.0414,28.0913,13300.0
2008-04-29 12:20:00,39.46,39.61,39.45,39.61,66000.0,28.0913,28.1981,28.0842,28.1981,66000.0
2008-04-29 12:25:00,39.62,39.78,39.6,39.69,103900.0,28.2052,28.3191,28.1909,28.255,103900.0
2008-04-29 12:30:00,39.69,39.79,39.69,39.74,45200.0,28.255,28.3262,28.255,28.2906,45200.0
2008-04-29 12:35:00,39.74,39.74,39.65,39.69,18000.0,28.2906,28.2906,28.2265,28.255,18000.0
2008-04-29 12:40:00,39.7,39.72,39.65,39.7,17700.0,28.2621,28.2764,28.2265,28.2621,17700.0
2008-04-29 12:45:00,39.7,39.72,39.66,39.68,17500.0,28.2621,28.2764,28.2337,28.2479,17500.0
2008-04-29 12:50:00,39.68,39.69,39.63,39.65,18600.0,28.2479,28.255,28.2123,28.2265,18600.0
2008-04-29 12:55:00,39.65,39.69,39.61,39.65,17400.0,28.2265,28.255,28.1981,28.2265,17400.0
2008-04-29 13:00:00,39.64,39.65,39.57,39.61,12800.0,28.2194,28.2265,28.1696,28.1981,12800.0
2008-04-29 13:05:00,39.6,39.66,39.6,39.65,9900.0,28.1909,28.2337,28.1909,28.2265,9900.0
2008-04-29 13:10:00,39.64,39.67,39.61,39.61,10400.0,28.2194,28.2408,28.1981,28.1981,10400.0
2008-04-29 13:15:00,39.6,39.68,39.6,39.65,14700.0,28.1909,28.2479,28.1909,28.2265,14700.0
2008-04-29 13:20:00,39.66,39.69,39.64,39.66,19200.0,28.2337,28.255,28.2194,28.2337,19200.0
2008-04-29 13:25:00,39.66,39.71,39.65,39.71,15800.0,28.2337,28.2693,28.2265,28.2693,15800.0
2008-04-29 13:30:00,39.71,39.73,39.68,39.72,12100.0,28.2693,28.2835,28.2479,28.2764,12100.0
2008-04-29 13:35:00,39.72,39.82,39.71,39.82,84300.0,28.2764,28.3476,28.2693,28.3476,84300.0
2008-04-29 13:40:00,39.83,39.86,39.8,39.81,76100.0,28.3547,28.376,28.3333,28.3404,76100.0
2008-04-29 13:45:00,39.8,39.86,39.77,39.81,55500.0,28.3333,28.376,28.312,28.3404,55500.0
2008-04-29 13:50:00,39.8,39.85,39.79,39.79,32000.0,28.3333,28.3689,28.3262,28.3262,32000.0
2008-04-29 13:55:00,39.8,39.84,39.77,39.79,24900.0,28.3333,28.3618,28.312,28.3262,24900.0
2008-04-29 14:00:00,39.8,39.81,39.73,39.8,46000.0,28.3333,28.3404,28.2835,28.3333,46000.0
2008-04-29 14:05:00,39.8,39.83,39.79,39.81,28500.0,28.3333,28.3547,28.3262,28.3404,28500.0
2008-04-29 14:10:00,39.81,39.88,39.8,39.88,69300.0,28.3404,28.3903,28.3333,28.3903,69300.0
2008-04-29 14:15:00,39.88,39.94,39.85,39.9,67600.0,28.3903,28.433,28.3689,28.4045,67600.0
2008-04-29 14:20:00,39.9,39.95,39.88,39.91,51100.0,28.4045,28.4401,28.3903,28.4116,51100.0
2008-04-29 14:25:00,39.91,39.94,39.86,39.89,52900.0,28.4116,28.433,28.376,28.3974,52900.0
2008-04-29 14:30:00,39.9,39.95,39.88,39.9,46100.0,28.4045,28.4401,28.3903,28.4045,46100.0
2008-04-29 14:35:00,39.89,39.89,39.84,39.84,36500.0,28.3974,28.3974,28.3618,28.3618,36500.0
2008-04-29 14:40:00,39.84,39.91,39.82,39.9,27000.0,28.3618,28.4116,28.3476,28.4045,27000.0
2008-04-29 14:45:00,39.91,39.94,39.85,39.85,57500.0,28.4116,28.433,28.3689,28.3689,57500.0
2008-04-29 14:50:00,39.85,39.87,39.79,39.81,52400.0,28.3689,28.3832,28.3262,28.3404,52400.0
2008-04-29 14:55:00,39.79,39.86,39.79,39.85,19500.0,28.3262,28.376,28.3262,28.3689,19500.0
2008-04-29 15:00:00,39.86,39.9,39.85,39.87,35600.0,28.376,28.4045,28.3689,28.3832,35600.0
2008-04-29 15:05:00,39.87,39.93,39.87,39.93,34800.0,28.3832,28.4259,28.3832,28.4259,34800.0
2008-04-29 15:10:00,39.93,39.96,39.91,39.95,43800.0,28.4259,28.4472,28.4116,28.4401,43800.0
2008-04-29 15:15:00,39.96,39.97,39.94,39.95,35000.0,28.4472,28.4543,28.433,28.4401,35000.0
2008-04-29 15:20:00,39.94,39.95,39.81,39.82,85500.0,28.433,28.4401,28.3404,28.3476,85500.0
2008-04-29 15:25:00,39.82,39.85,39.8,39.84,71400.0,28.3476,28.3689,28.3333,28.3618,71400.0
2008-04-29 15:30:00,39.82,39.9,39.8,39.85,45900.0,28.3476,28.4045,28.3333,28.3689,45900.0
2008-04-29 15:35:00,39.85,39.86,39.78,39.81,56100.0,28.3689,28.376,28.3191,28.3404,56100.0
2008-04-29 15:40:00,39.82,39.87,39.75,39.75,60200.0,28.3476,28.3832,28.2977,28.2977,60200.0
2008-04-29 15:45:00,39.75,39.79,39.69,39.76,60100.0,28.2977,28.3262,28.255,28.3048,60100.0
2008-04-29 15:50:00,39.76,39.77,39.68,39.73,81400.0,28.3048,28.312,28.2479,28.2835,81400.0
2008-04-29 15:55:00,39.73,39.76,39.7,39.74,64400.0,28.2835,28.3048,28.2621,28.2906,64400.0
2008-04-30 09:30:00,40.02,40.05,39.91,39.99,76900.0,28.4899,28.5113,28.4116,28.4686,76900.0
2008-04-30 09:35:00,39.99,39.99,39.81,39.81,30900.0,28.4686,28.4686,28.3404,28.3404,30900.0
2008-04-30 09:40:00,39.83,39.87,39.7,39.77,40900.0,28.3547,28.3832,28.2621,28.312,40900.0
2008-04-30 09:45:00,39.77,39.77,39.67,39.72,33500.0,28.312,28.312,28.2408,28.2764,33500.0
2008-04-30 09:50:00,39.72,39.8,39.72,39.78,40300.0,28.2764,28.3333,28.2764,28.3191,40300.0
2008-04-30 09:55:00,39.78,39.8,39.75,39.76,43400.0,28.3191,28.3333,28.2977,28.3048,43400.0
2008-04-30 10:00:00,39.77,39.84,39.74,39.76,46300.0,28.312,28.3618,28.2906,28.3048,46300.0
2008-04-30 10:05:00,39.76,39.85,39.75,39.85,18500.0,28.3048,28.3689,28.2977,28.3689,18500.0
2008-04-30 10:10:00,39.85,39.85,39.78,39.84,41600.0,28.3689,28.3689,28.3191,28.3618,41600.0
2008-04-30 10:15:00,39.85,39.9,39.83,39.9,48000.0,28.3689,28.4045,28.3547,28.4045,48000.0
2008-04-30 10:20:00,39.9,39.92,39.85,39.86,32100.0,28.4045,28.4188,28.3689,28.376,32100.0
2008-04-30 10:25:00,39.86,40.06,39.86,40.0,60000.0,28.376,28.5184,28.376,28.4757,60000.0
2008-04-30 10:30:00,40.0,40.17,39.99,40.16,70600.0,28.4757,28.5967,28.4686,28.5896,70600.0
2008-04-30 10:35:00,40.16,40.29,40.16,40.17,89200.0,28.5896,28.6822,28.5896,28.5967,89200.0
2008-04-30 10:40:00,40.17,40.3,40.17,40.3,56700.0,28.5967,28.6893,28.5967,28.6893,56700.0
2008-04-30 10:45:00,40.3,40.33,40.24,40.24,46100.0,28.6893,28.7106,28.6466,28.6466,46100.0
2008-04-30 10:50:00,40.24,40.32,40.24,40.28,77000.0,28.6466,28.7035,28.6466,28.675,77000.0
2008-04-30 10:55:00,40.29,40.34,40.28,40.33,26900.0,28.6822,28.7177,28.675,28.7106,26900.0
2008-04-30 11:00:00,40.34,40.52,40.34,40.42,67500.0,28.7177,28.8459,28.7177,28.7747,67500.0
2008-04-30 11:05:00,40.42,40.45,40.39,40.45,35800.0,28.7747,28.7961,28.7533,28.7961,35800.0
2008-04-30 11:10:00,40.44,40.52,40.4,40.48,78000.0,28.7889,28.8459,28.7605,28.8174,78000.0
2008-04-30 11:15:00,40.48,40.58,40.46,40.56,62500.0,28.8174,28.8886,28.8032,28.8744,62500.0
2008-04-30 11:20:00,40.56,40.6,40.53,40.54,31400.0,28.8744,28.9028,28.853,28.8601,31400.0
2008-04-30 11:25:00,40.55,40.67,40.54,40.67,67400.0,28.8672,28.9527,28.8601,28.9527,67400.0
2008-04-30 11:30:00,40.67,40.77,40.66,40.71,54600.0,28.9527,29.0239,28.9456,28.9811,54600.0
2008-04-30 11:35:00,40.69,40.7,40.63,40.68,31600.0,28.9669,28.974,28.9242,28.9598,31600.0
2008-04-30 11:40:00,40.68,40.76,40.64,40.71,41800.0,28.9598,29.0167,28.9313,28.9811,41800.0
2008-04-30 11:45:00,40.71,40.83,40.66,40.76,55400.0,28.9811,29.0666,28.9456,29.0167,55400.0
2008-04-30 11:50:00,40.76,40.88,40.67,40.81,87000.0,29.0167,29.1022,28.9527,29.0523,87000.0
2008-04-30 11:55:00,40.82,40.93,40.79,40.85,33900.0,29.0595,29.1378,29.0381,29.0808,33900.0
2008-04-30 12:00:00,40.84,40.93,40.83,40.92,41300.0,29.0737,29.1378,29.0666,29.1306,41300.0
2008-04-30 12:05:00,40.92,40.93,40.85,40.9,66500.0,29.1306,29.1378,29.0808,29.1164,66500.0
2008-04-30 12:10:00,40.91,40.92,40.76,40.78,35600.0,29.1235,29.1306,29.0167,29.031,35600.0
2008-04-30 12:15:00,40.77,40.81,40.75,40.79,24700.0,29.0239,29.0523,29.0096,29.0381,24700.0
2008-04-30 12:20:00,40.81,40.81,40.73,40.74,54100.0,29.0523,29.0523,28.9954,29.0025,54100.0
2008-04-30 12:25:00,40.73,40.75,40.69,40.69,40100.0,28.9954,29.0096,28.9669,28.9669,40100.0
2008-04-30 12:30:00,40.68,40.72,40.68,40.68,18300.0,28.9598,28.9883,28.9598,28.9598,18300.0
2008-04-30 12:35:00,40.68,40.72,40.68,40.7,32800.0,28.9598,28.9883,28.9598,28.974,32800.0
2008-04-30 12:40:00,40.71,40.72,40.69,40.71,11000.0,28.9811,28.9883,28.9669,28.9811,11000.0
2008-04-30 12:45:00,40.71,40.73,40.7,40.73,30600.0,28.9811,28.9954,28.974,28.9954,30600.0
2008-04-30 12:50:00,40.73,40.75,40.72,40.73,20600.0,28.9954,29.0096,28.9883,28.9954,20600.0
2008-04-30 12:55:00,40.72,40.75,40.7,40.73,15400.0,28.9883,29.0096,28.974,28.9954,15400.0
2008-04-30 13:00:00,40.74,40.76,40.68,40.69,19000.0,29.0025,29.0167,28.9598,28.9669,19000.0
2008-04-30 13:05:00,40.68,40.71,40.68,40.69,20700.0,28.9598,28.9811,28.9598,28.9669,20700.0
2008-04-30 13:10:00,40.7,40.72,40.69,40.71,16000.0,28.974,28.9883,28.9669,28.9811,16000.0
2008-04-30 13:15:00,40.71,40.74,40.69,40.69,18000.0,28.9811,29.0025,28.9669,28.9669,18000.0
2008-04-30 13:20:00,40.7,40.77,40.7,40.75,17800.0,28.974,29.0239,28.974,29.0096,17800.0
2008-04-30 13:25:00,40.76,40.78,40.75,40.76,11800.0,29.0167,29.031,29.0096,29.0167,11800.0
2008-04-30 13:30:00,40.75,40.75,40.68,40.68,10800.0,29.0096,29.0096,28.9598,28.9598,10800.0
2008-04-30 13:35:00,40.68,40.69,40.63,40.65,14700.0,28.9598,28.9669,28.9242,28.9384,14700.0
2008-04-30 13:40:00,40.64,40.65,40.59,40.6,25200.0,28.9313,28.9384,28.8957,28.9028,25200.0
2008-04-30 13:45:00,40.59,40.64,40.59,40.59,17400.0,28.8957,28.9313,28.8957,28.8957,17400.0
2008-04-30 13:50:00,40.59,40.6,40.56,40.58,11100.0,28.8957,28.9028,28.8744,28.8886,11100.0
2008-04-30 13:55:00,40.58,40.59,40.53,40.55,16000.0,28.8886,28.8957,28.853,28.8672,16000.0
2008-04-30 14:00:00,40.54,40.59,40.54,40.55,24500.0,28.8601,28.8957,28.8601,28.8672,24500.0
2008-04-30 14:05:00,40.57,40.67,40.57,40.66,23800.0,28.8815,28.9527,28.8815,28.9456,23800.0
2008-04-30 14:10:00,40.67,40.67,40.53,40.55,31500.0,28.9527,28.9527,28.853,28.8672,31500.0
2008-04-30 14:15:00,40.55,40.86,40.41,40.79,82100.0,28.8672,29.0879,28.7676,29.0381,82100.0
2008-04-30 14:20:00,40.81,40.81,40.46,40.53,53700.0,29.0523,29.0523,28.8032,28.853,53700.0
2008-04-30 14:25:00,40.54,40.65,40.48,40.64,49400.0,28.8601,28.9384,28.8174,28.9313,49400.0
2008-04-30 14:30:00,40.63,40.71,40.56,40.61,39700.0,28.9242,28.9811,28.8744,28.91,39700.0
2008-04-30 14:35:00,40.61,40.62,40.48,40.59,47300.0,28.91,28.9171,28.8174,28.8957,47300.0
2008-04-30 14:40:00,40.58,40.59,40.51,40.53,23600.0,28.8886,28.8957,28.8388,28.853,23600.0
2008-04-30 14:45:00,40.53,40.56,40.5,40.5,44500.0,28.853,28.8744,28.8316,28.8316,44500.0
2008-04-30 14:50:00,40.5,40.54,40.4,40.4,61200.0,28.8316,28.8601,28.7605,28.7605,61200.0
2008-04-30 14:55:00,40.39,40.44,40.35,40.42,77200.0,28.7533,28.7889,28.7249,28.7747,77200.0
2008-04-30 15:00:00,40.42,40.42,40.23,40.25,90800.0,28.7747,28.7747,28.6394,28.6537,90800.0
2008-04-30 15:05:00,40.24,40.27,40.22,40.26,59600.0,28.6466,28.6679,28.6323,28.6608,59600.0
2008-04-30 15:10:00,40.24,40.29,40.06,40.12,119400.0,28.6466,28.6822,28.5184,28.5611,119400.0
2008-04-30 15:15:00,40.12,40.16,40.11,40.12,55800.0,28.5611,28.5896,28.554,28.5611,55800.0
2008-04-30 15:20:00,40.12,40.17,40.08,40.15,67200.0,28.5611,28.5967,28.5327,28.5825,67200.0
2008-04-30 15:25:00,40.15,40.15,40.02,40.05,42800.0,28.5825,28.5825,28.4899,28.5113,42800.0
2008-04-30 15:30:00,40.04,40.15,40.01,40.13,44800.0,28.5042,28.5825,28.4828,28.5682,44800.0
2008-04-30 15:35:00,40.14,40.17,40.09,40.12,62900.0,28.5754,28.5967,28.5398,28.5611,62900.0
2008-04-30 15:40:00,40.13,40.13,40.03,40.11,75700.0,28.5682,28.5682,28.4971,28.554,75700.0
2008-04-30 15:45:00,40.11,40.24,40.1,40.2,88800.0,28.554,28.6466,28.5469,28.6181,88800.0
2008-04-30 15:50:00,40.2,40.2,40.11,40.17,74500.0,28.6181,28.6181,28.554,28.5967,74500.0
2008-04-30 15:55:00,40.16,40.18,40.07,40.1,154700.0,28.5896,28.6038,28.5255,28.5469,154700.0
2008-05-01 09:30:00,39.89,40.06,39.8,40.0,109400.0,28.3974,28.5184,28.3333,28.4757,109400.0
2008-05-01 09:35:00,40.0,40.02,39.99,40.0,60500.0,28.4757,28.4899,28.4686,28.4757,60500.0
2008-05-01 09:40:00,40.0,40.2,40.0,40.2,52500.0,28.4757,28.6181,28.4757,28.6181,52500.0
2008-05-01 09:45:00,40.19,40.27,40.15,40.27,24100.0,28.611,28.6679,28.5825,28.6679,24100.0
2008-05-01 09:50:00,40.29,40.35,40.19,40.35,60800.0,28.6822,28.7249,28.611,28.7249,60800.0
2008-05-01 09:55:00,40.35,40.49,40.31,40.44,81600.0,28.7249,28.8245,28.6964,28.7889,81600.0
2008-05-01 10:00:00,40.45,40.58,40.42,40.56,71800.0,28.7961,28.8886,28.7747,28.8744,71800.0
2008-05-01 10:05:00,40.55,40.57,40.52,40.56,60100.0,28.8672,28.8815,28.8459,28.8744,60100.0
2008-05-01 10:10:00,40.56,40.65,40.54,40.63,50200.0,28.8744,28.9384,28.8601,28.9242,50200.0
2008-05-01 10:15:00,40.63,40.78,40.62,40.75,67500.0,28.9242,29.031,28.9171,29.0096,67500.0
2008-05-01 10:20:00,40.75,40.85,40.73,40.78,110300.0,29.0096,29.0808,28.9954,29.031,110300.0
2008-05-01 10:25:00,40.78,40.81,40.73,40.81,52300.0,29.031,29.0523,28.9954,29.0523,52300.0
2008-05-01 10:30:00,40.81,40.9,40.8,40.88,33600.0,29.0523,29.1164,29.0452,29.1022,33600.0
2008-05-01 10:35:00,40.89,40.99,40.88,40.96,52000.0,29.1093,29.1805,29.1022,29.1591,52000.0
2008-05-01 10:40:00,40.95,40.98,40.95,40.96,22100.0,29.152,29.1734,29.152,29.1591,22100.0
2008-05-01 10:45:00,40.97,41.06,40.95,41.05,45500.0,29.1662,29.2303,29.152,29.2232,45500.0
2008-05-01 10:50:00,41.06,41.19,41.04,41.18,44100.0,29.2303,29.3229,29.2161,29.3157,44100.0
2008-05-01 10:55:00,41.18,41.29,41.17,41.21,97300.0,29.3157,29.394,29.3086,29.3371,97300.0
2008-05-01 11:00:00,41.21,41.27,41.15,41.24,99400.0,29.3371,29.3798,29.2944,29.3584,99400.0
2008-05-01 11:05:00,41.25,41.35,41.23,41.35,73800.0,29.3656,29.4368,29.3513,29.4368,73800.0
2008-05-01 11:10:00,41.34,41.44,41.32,41.4,86100.0,29.4296,29.5008,29.4154,29.4724,86100.0
2008-05-01 11:15:00,41.4,41.5,41.37,41.39,66100.0,29.4724,29.5435,29.451,29.4652,66100.0
2008-05-01 11:20:00,41.38,41.38,41.27,41.28,33000.0,29.4581,29.4581,29.3798,29.3869,33000.0
2008-05-01 11:25:00,41.29,41.31,41.16,41.25,57400.0,29.394,29.4083,29.3015,29.3656,57400.0
2008-05-01 11:30:00,41.25,41.43,41.22,41.43,54700.0,29.3656,29.4937,29.3442,29.4937,54700.0
2008-05-01 11:35:00,41.43,41.49,41.29,41.32,62200.0,29.4937,29.5364,29.394,29.4154,62200.0
2008-05-01 11:40:00,41.33,41.33,41.22,41.23,24300.0,29.4225,29.4225,29.3442,29.3513,24300.0
2008-05-01 11:45:00,41.23,41.29,41.2,41.29,12800.0,29.3513,29.394,29.33,29.394,12800.0
2008-05-01 11:50:00,41.29,41.43,41.28,41.43,28500.0,29.394,29.4937,29.3869,29.4937,28500.0
2008-05-01 11:55:00,41.43,41.5,41.43,41.46,41900.0,29.4937,29.5435,29.4937,29.5151,41900.0
2008-05-01 12:00:00,41.48,41.56,41.46,41.5,34400.0,29.5293,29.5863,29.5151,29.5435,34400.0
2008-05-01 12:05:00,41.5,41.74,41.5,41.72,127800.0,29.5435,29.7144,29.5435,29.7002,127800.0
2008-05-01 12:10:00,41.73,41.77,41.63,41.7,54100.0,29.7073,29.7358,29.6361,29.6859,54100.0
2008-05-01 12:15:00,41.71,41.75,41.63,41.64,32900.0,29.693,29.7215,29.6361,29.6432,32900.0
2008-05-01 12:20:00,41.64,41.65,41.57,41.57,33000.0,29.6432,29.6503,29.5934,29.5934,33000.0
2008-05-01 12:25:00,41.57,41.58,41.51,41.57,30200.0,29.5934,29.6005,29.5507,29.5934,30200.0
2008-05-01 12:30:00,41.57,41.63,41.56,41.59,29100.0,29.5934,29.6361,29.5863,29.6076,29100.0
2008-05-01 12:35:00,41.6,41.71,41.59,41.69,30500.0,29.6147,29.693,29.6076,29.6788,30500.0
2008-05-01 12:40:00,41.69,41.78,41.67,41.77,65100.0,29.6788,29.7429,29.6646,29.7358,65100.0
2008-05-01 12:45:00,41.77,41.81,41.68,41.68,45200.0,29.7358,29.7642,29.6717,29.6717,45200.0
2008-05-01 12:50:00,41.68,41.7,41.62,41.66,30700.0,29.6717,29.6859,29.629,29.6574,30700.0
2008-05-01 12:55:00,41.66,41.82,41.66,41.76,72800.0,29.6574,29.7713,29.6574,29.7286,72800.0
2008-05-01 13:00:00,41.76,41.78,41.71,41.72,33100.0,29.7286,29.7429,29.693,29.7002,33100.0
2008-05-01 13:05:00,41.72,41.72,41.67,41.68,31200.0,29.7002,29.7002,29.6646,29.6717,31200.0
2008-05-01 13:10:00,41.69,41.8,41.68,41.77,34500.0,29.6788,29.7571,29.6717,29.7358,34500.0
2008-05-01 13:15:00,41.79,41.97,41.75,41.91,109200.0,29.75,29.8781,29.7215,29.8354,109200.0
2008-05-01 13:20:00,41.92,41.92,41.78,41.8,40100.0,29.8425,29.8425,29.7429,29.7571,40100.0
2008-05-01 13:25:00,41.8,41.89,41.77,41.82,31000.0,29.7571,29.8212,29.7358,29.7713,31000.0
2008-05-01 13:30:00,41.82,41.84,41.77,41.79,22000.0,29.7713,29.7856,29.7358,29.75,22000.0
2008-05-01 13:35:00,41.81,41.81,41.72,41.75,14800.0,29.7642,29.7642,29.7002,29.7215,14800.0
2008-05-01 13:40:00,41.75,41.76,41.65,41.71,23600.0,29.7215,29.7286,29.6503,29.693,23600.0
2008-05-01 13:45:00,41.72,41.72,41.63,41.63,13800.0,29.7002,29.7002,29.6361,29.6361,13800.0
2008-05-01 13:50:00,41.63,41.64,41.6,41.61,21700.0,29.6361,29.6432,29.6147,29.6218,21700.0
2008-05-01 13:55:00,41.62,41.62,41.52,41.54,21600.0,29.629,29.629,29.5578,29.572,21600.0
2008-05-01 14:00:00,41.55,41.64,41.51,41.52,69100.0,29.5791,29.6432,29.5507,29.5578,69100.0
2008-05-01 14:05:00,41.52,41.59,41.46,41.53,64300.0,29.5578,29.6076,29.5151,29.5649,64300.0
2008-05-01 14:10:00,41.54,41.55,41.48,41.48,29200.0,29.572,29.5791,29.5293,29.5293,29200.0
2008-05-01 14:15:00,41.49,41.61,41.48,41.59,36700.0,29.5364,29.6218,29.5293,29.6076,36700.0
2008-05-01 14:20:00,41.58,41.62,41.54,41.6,23900.0,29.6005,29.629,29.572,29.6147,23900.0
2008-05-01 14:25:00,41.6,41.6,41.44,41.45,35100.0,29.6147,29.6147,29.5008,29.5079,35100.0
2008-05-01 14:30:00,41.45,41.48,41.4,41.47,40900.0,29.5079,29.5293,29.4724,29.5222,40900.0
2008-05-01 14:35:00,41.49,41.55,41.43,41.43,24000.0,29.5364,29.5791,29.4937,29.4937,24000.0
2008-05-01 14:40:00,41.43,41.52,41.42,41.48,51400.0,29.4937,29.5578,29.4866,29.5293,51400.0
2008-05-01 14:45:00,41.49,41.49,41.43,41.46,30200.0,29.5364,29.5364,29.4937,29.5151,30200.0
2008-05-01 14:50:00,41.46,41.49,41.39,41.39,44400.0,29.5151,29.5364,29.4652,29.4652,44400.0
2008-05-01 14:55:00,41.41,41.41,41.35,41.39,33400.0,29.4795,29.4795,29.4368,29.4652,33400.0
2008-05-01 15:00:00,41.39,41.41,41.37,41.41,75200.0,29.4652,29.4795,29.451,29.4795,75200.0
2008-05-01 15:05:00,41.4,41.42,41.32,41.36,59000.0,29.4724,29.4866,29.4154,29.4439,59000.0
2008-05-01 15:10:00,41.37,41.41,41.36,41.39,35300.0,29.451,29.4795,29.4439,29.4652,35300.0
2008-05-01 15:15:00,41.4,41.48,41.38,41.45,41200.0,29.4724,29.5293,29.4581,29.5079,41200.0
2008-05-01 15:20:00,41.45,41.53,41.42,41.48,44200.0,29.5079,29.5649,29.4866,29.5293,44200.0
2008-05-01 15:25:00,41.46,41.48,41.4,41.46,55100.0,29.5151,29.5293,29.4724,29.5151,55100.0
2008-05-01 15:30:00,41.46,41.48,41.36,41.42,46000.0,29.5151,29.5293,29.4439,29.4866,46000.0
2008-05-01 15:35:00,41.42,41.46,41.34,41.34,63900.0,29.4866,29.5151,29.4296,29.4296,63900.0
2008-05-01 15:40:00,41.36,41.38,41.32,41.37,84800.0,29.4439,29.4581,29.4154,29.451,84800.0
2008-05-01 15:45:00,41.37,41.45,41.36,41.44,65100.0,29.451,29.5079,29.4439,29.5008,65100.0
2008-05-01 15:50:00,41.44,41.62,41.44,41.62,93000.0,29.5008,29.629,29.5008,29.629,93000.0
2008-05-01 15:55:00,41.61,41.68,41.57,41.57,108300.0,29.6218,29.6717,29.5934,29.5934,108300.0
2008-05-02 09:30:00,42.5,42.71,42.05,42.13,116800.0,30.2554,30.4049,29.9351,29.992,116800.0
2008-05-02 09:35:00,42.15,42.15,42.0,42.08,88100.0,30.0063,30.0063,29.8995,29.9564,88100.0
2008-05-02 09:40:00,42.08,42.12,41.98,42.11,85000.0,29.9564,29.9849,29.8852,29.9778,85000.0
2008-05-02 09:45:00,42.13,42.14,42.02,42.06,83900.0,29.992,29.9992,29.9137,29.9422,83900.0
2008-05-02 09:50:00,42.05,42.06,41.92,42.01,120300.0,29.9351,29.9422,29.8425,29.9066,120300.0
2008-05-02 09:55:00,42.0,42.24,42.0,42.06,60900.0,29.8995,30.0703,29.8995,29.9422,60900.0
2008-05-02 10:00:00,42.08,42.11,42.02,42.09,38600.0,29.9564,29.9778,29.9137,29.9636,38600.0
2008-05-02 10:05:00,42.08,42.13,42.04,42.07,38200.0,29.9564,29.992,29.928,29.9493,38200.0
2008-05-02 10:10:00,42.07,42.12,42.04,42.06,50700.0,29.9493,29.9849,29.928,29.9422,50700.0
2008-05-02 10:15:00,42.06,42.12,42.0,42.0,39000.0,29.9422,29.9849,29.8995,29.8995,39000.0
2008-05-02 10:20:00,42.0,42.04,42.0,42.0,43200.0,29.8995,29.928,29.8995,29.8995,43200.0
2008-05-02 10:25:00,42.0,42.02,41.98,42.0,33400.0,29.8995,29.9137,29.8852,29.8995,33400.0
2008-05-02 10:30:00,42.0,42.04,41.98,42.02,33000.0,29.8995,29.928,29.8852,29.9137,33000.0
2008-05-02 10:35:00,42.01,42.13,42.0,42.11,70500.0,29.9066,29.992,29.8995,29.9778,70500.0
2008-05-02 10:40:00,42.1,42.11,42.05,42.05,11700.0,29.9707,29.9778,29.9351,29.9351,11700.0
2008-05-02 10:45:00,42.07,42.08,42.01,42.04,45500.0,29.9493,29.9564,29.9066,29.928,45500.0
2008-05-02 10:50:00,42.04,42.07,41.98,42.02,45200.0,29.928,29.9493,29.8852,29.9137,45200.0
2008-05-02 10:55:00,42.0,42.03,41.97,42.0,59800.0,29.8995,29.9208,29.8781,29.8995,59800.0
2008-05-02 11:00:00,41.99,42.0,41.97,41.99,30300.0,29.8924,29.8995,29.8781,29.8924,30300.0
2008-05-02 11:05:00,41.99,42.04,41.98,42.01,28700.0,29.8924,29.928,29.8852,29.9066,28700.0
2008-05-02 11:10:00,42.03,42.1,42.01,42.1,23500.0,29.9208,29.9707,29.9066,29.9707,23500.0
2008-05-02 11:15:00,42.09,42.11,42.06,42.07,24600.0,29.9636,29.9778,29.9422,29.9493,24600.0
2008-05-02 11:20:00,42.05,42.05,42.0,42.0,23900.0,29.9351,29.9351,29.8995,29.8995,23900.0
2008-05-02 11:25:00,42.0,42.01,42.0,42.0,16900.0,29.8995,29.9066,29.8995,29.8995,16900.0
2008-05-02 11:30:00,42.0,42.09,42.0,42.02,38500.0,29.8995,29.9636,29.8995,29.9137,38500.0
2008-05-02 11:35:00,42.02,42.03,41.97,42.0,34800.0,29.9137,29.9208,29.8781,29.8995,34800.0
2008-05-02 11:40:00,42.01,42.05,42.0,42.04,19400.0,29.9066,29.9351,29.8995,29.928,19400.0
2008-05-02 11:45:00,42.04,42.05,42.0,42.01,57900.0,29.928,29.9351,29.8995,29.9066,57900.0
2008-05-02 11:50:00,42.02,42.07,41.99,41.99,42500.0,29.9137,29.9493,29.8924,29.8924,42500.0
2008-05-02 11:55:00,42.0,42.02,41.98,42.0,45200.0,29.8995,29.9137,29.8852,29.8995,45200.0
2008-05-02 12:00:00,42.0,42.05,41.98,41.98,41300.0,29.8995,29.9351,29.8852,29.8852,41300.0
2008-05-02 12:05:00,41.98,42.05,41.98,42.01,54100.0,29.8852,29.9351,29.8852,29.9066,54100.0
2008-05-02 12:10:00,42.01,42.08,42.0,42.08,27300.0,29.9066,29.9564,29.8995,29.9564,27300.0
2008-05-02 12:15:00,42.08,42.09,42.01,42.01,41600.0,29.9564,29.9636,29.9066,29.9066,41600.0
2008-05-02 12:20:00,42.02,42.02,41.98,42.0,36000.0,29.9137,29.9137,29.8852,29.8995,36000.0
2008-05-02 12:25:00,42.01,42.02,41.97,42.01,33300.0,29.9066,29.9137,29.8781,29.9066,33300.0
2008-05-02 12:30:00,42.02,42.04,41.97,41.98,39700.0,29.9137,29.928,29.8781,29.8852,39700.0
2008-05-02 12:35:00,41.99,42.0,41.9,41.95,34800.0,29.8924,29.8995,29.8283,29.8639,34800.0
2008-05-02 12:40:00,41.95,41.96,41.87,41.91,45100.0,29.8639,29.871,29.8069,29.8354,45100.0
2008-05-02 12:45:00,41.91,41.94,41.9,41.94,41400.0,29.8354,29.8568,29.8283,29.8568,41400.0
2008-05-02 12:50:00,41.94,42.07,41.91,42.06,40400.0,29.8568,29.9493,29.8354,29.9422,40400.0
2008-05-02 12:55:00,42.04,42.04,41.94,41.94,56700.0,29.928,29.928,29.8568,29.8568,56700.0
2008-05-02 13:00:00,41.95,41.96,41.82,41.84,26400.0,29.8639,29.871,29.7713,29.7856,26400.0
2008-05-02 13:05:00,41.85,41.9,41.84,41.88,26700.0,29.7927,29.8283,29.7856,29.8141,26700.0
2008-05-02 13:10:00,41.88,41.92,41.84,41.87,29600.0,29.8141,29.8425,29.7856,29.8069,29600.0
2008-05-02 13:15:00,41.88,41.88,41.81,41.84,22900.0,29.8141,29.8141,29.7642,29.7856,22900.0
2008-05-02 13:20:00,41.84,41.96,41.83,41.95,20800.0,29.7856,29.871,29.7785,29.8639,20800.0
2008-05-02 13:25:00,41.95,41.97,41.93,41.96,20700.0,29.8639,29.8781,29.8497,29.871,20700.0
2008-05-02 13:30:00,41.95,41.99,41.94,41.96,28800.0,29.8639,29.8924,29.8568,29.871,28800.0
2008-05-02 13:35:00,41.95,41.98,41.95,41.96,15000.0,29.8639,29.8852,29.8639,29.871,15000.0
2008-05-02 13:40:00,41.96,41.96,41.93,41.96,21500.0,29.871,29.871,29.8497,29.871,21500.0
2008-05-02 13:45:00,41.95,42.0,41.93,41.95,38600.0,29.8639,29.8995,29.8497,29.8639,38600.0
2008-05-02 13:50:00,41.95,41.96,41.89,41.91,24600.0,29.8639,29.871,29.8212,29.8354,24600.0
2008-05-02 13:55:00,41.91,41.94,41.86,41.93,32700.0,29.8354,29.8568,29.7998,29.8497,32700.0
2008-05-02 14:00:00,41.93,41.98,41.9,41.93,23600.0,29.8497,29.8852,29.8283,29.8497,23600.0
2008-05-02 14:05:00,41.92,41.94,41.75,41.76,44100.0,29.8425,29.8568,29.7215,29.7286,44100.0
2008-05-02 14:10:00,41.78,41.88,41.78,41.82,26800.0,29.7429,29.8141,29.7429,29.7713,26800.0
2008-05-02 14:15:00,41.83,41.84,41.75,41.84,45000.0,29.7785,29.7856,29.7215,29.7856,45000.0
2008-05-02 14:20:00,41.83,41.83,41.78,41.8,26900.0,29.7785,29.7785,29.7429,29.7571,26900.0
2008-05-02 14:25:00,41.82,41.82,41.68,41.69,54700.0,29.7713,29.7713,29.6717,29.6788,54700.0
2008-05-02 14:30:00,41.69,41.74,41.62,41.72,68900.0,29.6788,29.7144,29.629,29.7002,68900.0
2008-05-02 14:35:00,41.72,41.76,41.66,41.7,52600.0,29.7002,29.7286,29.6574,29.6859,52600.0
2008-05-02 14:40:00,41.7,41.73,41.66,41.66,56500.0,29.6859,29.7073,29.6574,29.6574,56500.0
2008-05-02 14:45:00,41.66,41.72,41.62,41.72,20400.0,29.6574,29.7002,29.629,29.7002,20400.0
2008-05-02 14:50:00,41.72,41.75,41.67,41.73,25400.0,29.7002,29.7215,29.6646,29.7073,25400.0
2008-05-02 14:55:00,41.73,41.73,41.62,41.62,40800.0,29.7073,29.7073,29.629,29.629,40800.0
2008-05-02 15:00:00,41.61,41.69,41.6,41.66,27800.0,29.6218,29.6788,29.6147,29.6574,27800.0
2008-05-02 15:05:00,41.65,41.73,41.64,41.73,25000.0,29.6503,29.7073,29.6432,29.7073,25000.0
2008-05-02 15:10:00,41.73,41.88,41.73,41.83,41200.0,29.7073,29.8141,29.7073,29.7785,41200.0
2008-05-02 15:15:00,41.82,41.9,41.81,41.86,51500.0,29.7713,29.8283,29.7642,29.7998,51500.0
2008-05-02 15:20:00,41.86,41.88,41.82,41.87,54500.0,29.7998,29.8141,29.7713,29.8069,54500.0
2008-05-02 15:25:00,41.88,41.99,41.87,41.89,60000.0,29.8141,29.8924,29.8069,29.8212,60000.0
2008-05-02 15:30:00,41.9,41.91,41.84,41.89,69200.0,29.8283,29.8354,29.7856,29.8212,69200.0
2008-05-02 15:35:00,41.88,41.93,41.86,41.88,62600.0,29.8141,29.8497,29.7998,29.8141,62600.0
2008-05-02 15:40:00,41.87,41.94,41.87,41.9,65800.0,29.8069,29.8568,29.8069,29.8283,65800.0
2008-05-02 15:45:00,41.9,41.92,41.83,41.89,97300.0,29.8283,29.8425,29.7785,29.8212,97300.0
2008-05-02 15:50:00,41.89,41.9,41.81,41.82,69900.0,29.8212,29.8283,29.7642,29.7713,69900.0
2008-05-02 15:55:00,41.84,41.95,41.82,41.9,96100.0,29.7856,29.8639,29.7713,29.8283,96100.0
2008-05-05 09:30:00,41.8,41.87,41.61,41.61,54900.0,29.7571,29.8069,29.6218,29.6218,54900.0
2008-05-05 09:35:00,41.61,41.62,41.32,41.32,92800.0,29.6218,29.629,29.4154,29.4154,92800.0
2008-05-05 09:40:00,41.32,41.34,41.24,41.32,42300.0,29.4154,29.4296,29.3584,29.4154,42300.0
2008-05-05 09:45:00,41.32,41.48,41.31,41.44,73700.0,29.4154,29.5293,29.4083,29.5008,73700.0
2008-05-05 09:50:00,41.44,41.66,41.42,41.6,143300.0,29.5008,29.6574,29.4866,29.6147,143300.0
2008-05-05 09:55:00,41.61,41.67,41.57,41.63,49200.0,29.6218,29.6646,29.5934,29.6361,49200.0
2008-05-05 10:00:00,41.65,41.75,41.59,41.63,51400.0,29.6503,29.7215,29.6076,29.6361,51400.0
2008-05-05 10:05:00,41.64,41.86,41.63,41.81,26900.0,29.6432,29.7998,29.6361,29.7642,26900.0
2008-05-05 10:10:00,41.82,41.86,41.81,41.82,15100.0,29.7713,29.7998,29.7642,29.7713,15100.0
2008-05-05 10:15:00,41.81,41.81,41.63,41.64,44400.0,29.7642,29.7642,29.6361,29.6432,44400.0
2008-05-05 10:20:00,41.63,41.67,41.59,41.61,20100.0,29.6361,29.6646,29.6076,29.6218,20100.0
2008-05-05 10:25:00,41.6,41.6,41.45,41.45,40100.0,29.6147,29.6147,29.5079,29.5079,40100.0
2008-05-05 10:30:00,41.43,41.51,41.43,41.49,56800.0,29.4937,29.5507,29.4937,29.5364,56800.0
2008-05-05 10:35:00,41.49,41.54,41.44,41.53,53100.0,29.5364,29.572,29.5008,29.5649,53100.0
2008-05-05 10:40:00,41.52,41.53,41.46,41.51,49100.0,29.5578,29.5649,29.5151,29.5507,49100.0
2008-05-05 10:45:00,41.5,41.53,41.45,41.45,34400.0,29.5435,29.5649,29.5079,29.5079,34400.0
2008-05-05 10:50:00,41.45,41.46,41.38,41.38,40500.0,29.5079,29.5151,29.4581,29.4581,40500.0
2008-05-05 10:55:00,41.38,41.39,41.28,41.29,25700.0,29.4581,29.4652,29.3869,29.394,25700.0
2008-05-05 11:00:00,41.27,41.43,41.24,41.42,31000.0,29.3798,29.4937,29.3584,29.4866,31000.0
2008-05-05 11:05:00,41.41,41.45,41.3,41.3,12900.0,29.4795,29.5079,29.4012,29.4012,12900.0
2008-05-05 11:10:00,41.32,41.34,41.3,41.32,11900.0,29.4154,29.4296,29.4012,29.4154,11900.0
2008-05-05 11:15:00,41.33,41.33,41.26,41.29,16100.0,29.4225,29.4225,29.3727,29.394,16100.0
2008-05-05 11:20:00,41.31,41.35,41.26,41.29,54000.0,29.4083,29.4368,29.3727,29.394,54000.0
2008-05-05 11:25:00,41.29,41.36,41.26,41.3,50300.0,29.394,29.4439,29.3727,29.4012,50300.0
2008-05-05 11:30:00,41.29,41.38,41.26,41.34,36100.0,29.394,29.4581,29.3727,29.4296,36100.0
2008-05-05 11:35:00,41.34,41.45,41.32,41.43,15600.0,29.4296,29.5079,29.4154,29.4937,15600.0
2008-05-05 11:40:00,41.43,41.49,41.42,41.44,18000.0,29.4937,29.5364,29.4866,29.5008,18000.0
2008-05-05 11:45:00,41.44,41.44,41.32,41.34,16800.0,29.5008,29.5008,29.4154,29.4296,16800.0
2008-05-05 11:50:00,41.34,41.42,41.34,41.36,14300.0,29.4296,29.4866,29.4296,29.4439,14300.0
2008-05-05 11:55:00,41.35,41.4,41.29,41.36,21300.0,29.4368,29.4724,29.394,29.4439,21300.0
2008-05-05 12:00:00,41.35,41.35,41.24,41.25,20200.0,29.4368,29.4368,29.3584,29.3656,20200.0
2008-05-05 12:05:00,41.25,41.27,41.2,41.22,20500.0,29.3656,29.3798,29.33,29.3442,20500.0
2008-05-05 12:10:00,41.22,41.27,41.22,41.23,14100.0,29.3442,29.3798,29.3442,29.3513,14100.0
2008-05-05 12:15:00,41.22,41.25,41.16,41.25,14100.0,29.3442,29.3656,29.3015,29.3656,14100.0
2008-05-05 12:20:00,41.25,41.25,41.15,41.17,9900.0,29.3656,29.3656,29.2944,29.3086,9900.0
2008-05-05 12:25:00,41.17,41.17,41.12,41.15,12200.0,29.3086,29.3086,29.273,29.2944,12200.0
2008-05-05 12:30:00,41.15,41.23,41.14,41.19,29500.0,29.2944,29.3513,29.2873,29.3229,29500.0
2008-05-05 12:35:00,41.21,41.25,41.2,41.25,5300.0,29.3371,29.3656,29.33,29.3656,5300.0
2008-05-05 12:40:00,41.25,41.25,41.18,41.18,7000.0,29.3656,29.3656,29.3157,29.3157,7000.0
2008-05-05 12:45:00,41.19,41.27,41.18,41.24,13200.0,29.3229,29.3798,29.3157,29.3584,13200.0
2008-05-05 12:50:00,41.24,41.31,41.24,41.27,7300.0,29.3584,29.4083,29.3584,29.3798,7300.0
2008-05-05 12:55:00,41.27,41.28,41.24,41.25,4700.0,29.3798,29.3869,29.3584,29.3656,4700.0
2008-05-05 13:00:00,41.25,41.27,41.21,41.22,6400.0,29.3656,29.3798,29.3371,29.3442,6400.0
2008-05-05 13:05:00,41.22,41.28,41.21,41.26,10800.0,29.3442,29.3869,29.3371,29.3727,10800.0
2008-05-05 13:10:00,41.26,41.27,41.17,41.17,10900.0,29.3727,29.3798,29.3086,29.3086,10900.0
2008-05-05 13:15:00,41.16,41.2,41.12,41.13,14900.0,29.3015,29.33,29.273,29.2801,14900.0
2008-05-05 13:20:00,41.13,41.17,41.1,41.14,20100.0,29.2801,29.3086,29.2588,29.2873,20100.0
2008-05-05 13:25:00,41.14,41.15,41.1,41.11,29600.0,29.2873,29.2944,29.2588,29.2659,29600.0
2008-05-05 13:30:00,41.11,41.12,41.07,41.11,31600.0,29.2659,29.273,29.2374,29.2659,31600.0
2008-05-05 13:35:00,41.11,41.15,41.05,41.08,30900.0,29.2659,29.2944,29.2232,29.2445,30900.0
2008-05-05 13:40:00,41.08,41.09,41.06,41.09,28400.0,29.2445,29.2517,29.2303,29.2517,28400.0
2008-05-05 13:45:00,41.1,41.1,41.0,41.04,25900.0,29.2588,29.2588,29.1876,29.2161,25900.0
2008-05-05 13:50:00,41.03,41.05,41.0,41.03,18900.0,29.209,29.2232,29.1876,29.209,18900.0
2008-05-05 13:55:00,41.03,41.03,40.97,41.0,19000.0,29.209,29.209,29.1662,29.1876,19000.0
2008-05-05 14:00:00,41.0,41.0,40.94,40.96,25800.0,29.1876,29.1876,29.1449,29.1591,25800.0
2008-05-05 14:05:00,40.95,40.98,40.93,40.95,43100.0,29.152,29.1734,29.1378,29.152,43100.0
2008-05-05 14:10:00,40.94,40.96,40.91,40.94,30100.0,29.1449,29.1591,29.1235,29.1449,30100.0
2008-05-05 14:15:00,40.94,40.99,40.92,40.95,29600.0,29.1449,29.1805,29.1306,29.152,29600.0
2008-05-05 14:20:00,40.94,40.96,40.92,40.95,23500.0,29.1449,29.1591,29.1306,29.152,23500.0
2008-05-05 14:25:00,40.95,41.0,40.93,40.98,23700.0,29.152,29.1876,29.1378,29.1734,23700.0
2008-05-05 14:30:00,40.97,41.01,40.95,40.95,35400.0,29.1662,29.1947,29.152,29.152,35400.0
2008-05-05 14:35:00,40.94,40.98,40.92,40.93,28300.0,29.1449,29.1734,29.1306,29.1378,28300.0
2008-05-05 14:40:00,40.93,40.94,40.89,40.9,25600.0,29.1378,29.1449,29.1093,29.1164,25600.0
2008-05-05 14:45:00,40.9,40.97,40.89,40.97,20300.0,29.1164,29.1662,29.1093,29.1662,20300.0
2008-05-05 14:50:00,40.97,41.02,40.97,41.0,21900.0,29.1662,29.2018,29.1662,29.1876,21900.0
2008-05-05 14:55:00,41.01,41.02,40.95,40.98,55000.0,29.1947,29.2018,29.152,29.1734,55000.0
2008-05-05 15:00:00,40.98,41.0,40.96,40.97,27100.0,29.1734,29.1876,29.1591,29.1662,27100.0
2008-05-05 15:05:00,40.97,41.0,40.96,40.98,24100.0,29.1662,29.1876,29.1591,29.1734,24100.0
2008-05-05 15:10:00,40.98,41.0,40.95,40.99,29300.0,29.1734,29.1876,29.152,29.1805,29300.0
2008-05-05 15:15:00,40.99,41.0,40.95,40.96,25600.0,29.1805,29.1876,29.152,29.1591,25600.0
2008-05-05 15:20:00,40.97,40.99,40.93,40.99,30100.0,29.1662,29.1805,29.1378,29.1805,30100.0
2008-05-05 15:25:00,41.0,41.02,40.96,41.01,49000.0,29.1876,29.2018,29.1591,29.1947,49000.0
2008-05-05 15:30:00,41.01,41.03,40.97,41.01,60800.0,29.1947,29.209,29.1662,29.1947,60800.0
2008-05-05 15:35:00,41.01,41.05,41.0,41.0,48700.0,29.1947,29.2232,29.1876,29.1876,48700.0
2008-05-05 15:40:00,40.99,40.99,40.95,40.96,69100.0,29.1805,29.1805,29.152,29.1591,69100.0
2008-05-05 15:45:00,40.96,40.99,40.93,40.99,60900.0,29.1591,29.1805,29.1378,29.1805,60900.0
2008-05-05 15:50:00,40.98,41.01,40.96,40.98,59800.0,29.1734,29.1947,29.1591,29.1734,59800.0
2008-05-05 15:55:00,40.99,41.0,40.95,40.96,116800.0,29.1805,29.1876,29.152,29.1591,116800.0
2008-05-06 09:30:00,40.85,40.89,40.38,40.56,205100.0,29.0808,29.1093,28.7462,28.8744,205100.0
2008-05-06 09:35:00,40.56,40.71,40.5,40.5,61200.0,28.8744,28.9811,28.8316,28.8316,61200.0
2008-05-06 09:40:00,40.52,40.55,40.44,40.51,58300.0,28.8459,28.8672,28.7889,28.8388,58300.0
2008-05-06 09:45:00,40.51,40.51,40.4,40.44,34300.0,28.8388,28.8388,28.7605,28.7889,34300.0
2008-05-06 09:50:00,40.42,40.43,40.31,40.38,41000.0,28.7747,28.7818,28.6964,28.7462,41000.0
2008-05-06 09:55:00,40.36,40.55,40.35,40.5,35200.0,28.732,28.8672,28.7249,28.8316,35200.0
2008-05-06 10:00:00,40.52,40.52,40.41,40.51,41600.0,28.8459,28.8459,28.7676,28.8388,41600.0
2008-05-06 10:05:00,40.5,40.51,40.39,40.41,40100.0,28.8316,28.8388,28.7533,28.7676,40100.0
2008-05-06 10:10:00,40.42,40.48,40.29,40.3,76100.0,28.7747,28.8174,28.6822,28.6893,76100.0
2008-05-06 10:15:00,40.29,40.39,40.26,40.29,71700.0,28.6822,28.7533,28.6608,28.6822,71700.0
2008-05-06 10:20:00,40.3,40.57,40.3,40.52,45400.0,28.6893,28.8815,28.6893,28.8459,45400.0
2008-05-06 10:25:00,40.54,40.61,40.48,40.51,40300.0,28.8601,28.91,28.8174,28.8388,40300.0
2008-05-06 10:30:00,40.51,40.57,40.45,40.46,41700.0,28.8388,28.8815,28.7961,28.8032,41700.0
2008-05-06 10:35:00,40.46,40.48,40.42,40.42,24300.0,28.8032,28.8174,28.7747,28.7747,24300.0
2008-05-06 10:40:00,40.42,40.47,40.41,40.47,32900.0,28.7747,28.8103,28.7676,28.8103,32900.0
2008-05-06 10:45:00,40.46,40.49,40.43,40.48,22400.0,28.8032,28.8245,28.7818,28.8174,22400.0
2008-05-06 10:50:00,40.48,40.61,40.48,40.6,28300.0,28.8174,28.91,28.8174,28.9028,28300.0
2008-05-06 10:55:00,40.62,40.64,40.56,40.62,41600.0,28.9171,28.9313,28.8744,28.9171,41600.0
2008-05-06 11:00:00,40.62,40.65,40.48,40.52,34400.0,28.9171,28.9384,28.8174,28.8459,34400.0
2008-05-06 11:05:00,40.52,40.58,40.51,40.58,44100.0,28.8459,28.8886,28.8388,28.8886,44100.0
2008-05-06 11:10:00,40.59,40.63,40.58,40.62,36600.0,28.8957,28.9242,28.8886,28.9171,36600.0
2008-05-06 11:15:00,40.61,40.62,40.53,40.54,40100.0,28.91,28.9171,28.853,28.8601,40100.0
2008-05-06 11:20:00,40.53,40.55,40.39,40.43,50600.0,28.853,28.8672,28.7533,28.7818,50600.0
2008-05-06 11:25:00,40.43,40.46,40.39,40.4,41900.0,28.7818,28.8032,28.7533,28.7605,41900.0
2008-05-06 11:30:00,40.4,40.4,40.32,40.34,34900.0,28.7605,28.7605,28.7035,28.7177,34900.0
2008-05-06 11:35:00,40.33,40.34,40.28,40.28,38600.0,28.7106,28.7177,28.675,28.675,38600.0
2008-05-06 11:40:00,40.28,40.28,40.19,40.2,49900.0,28.675,28.675,28.611,28.6181,49900.0
2008-05-06 11:45:00,40.21,40.21,40.15,40.15,54700.0,28.6252,28.6252,28.5825,28.5825,54700.0
2008-05-06 11:50:00,40.15,40.21,40.15,40.2,42000.0,28.5825,28.6252,28.5825,28.6181,42000.0
2008-05-06 11:55:00,40.19,40.19,40.15,40.18,28800.0,28.611,28.611,28.5825,28.6038,28800.0
2008-05-06 12:00:00,40.19,40.23,40.18,40.19,47200.0,28.611,28.6394,28.6038,28.611,47200.0
2008-05-06 12:05:00,40.21,40.22,40.1,40.14,108200.0,28.6252,28.6323,28.5469,28.5754,108200.0
2008-05-06 12:10:00,40.13,40.15,40.04,40.08,146600.0,28.5682,28.5825,28.5042,28.5327,146600.0
2008-05-06 12:15:00,40.08,40.17,40.08,40.13,61700.0,28.5327,28.5967,28.5327,28.5682,61700.0
2008-05-06 12:20:00,40.13,40.16,40.07,40.08,30200.0,28.5682,28.5896,28.5255,28.5327,30200.0
2008-05-06 12:25:00,40.08,40.1,40.05,40.07,40600.0,28.5327,28.5469,28.5113,28.5255,40600.0
2008-05-06 12:30:00,40.08,40.18,40.07,40.14,33200.0,28.5327,28.6038,28.5255,28.5754,33200.0
2008-05-06 12:35:00,40.14,40.16,40.06,40.1,31600.0,28.5754,28.5896,28.5184,28.5469,31600.0
2008-05-06 12:40:00,40.1,40.23,40.09,40.23,24100.0,28.5469,28.6394,28.5398,28.6394,24100.0
2008-05-06 12:45:00,40.23,40.25,40.19,40.2,15100.0,28.6394,28.6537,28.611,28.6181,15100.0
2008-05-06 12:50:00,40.2,40.21,40.09,40.19,93500.0,28.6181,28.6252,28.5398,28.611,93500.0
2008-05-06 12:55:00,40.19,40.21,40.15,40.15,36500.0,28.611,28.6252,28.5825,28.5825,36500.0
2008-05-06 13:00:00,40.16,40.17,40.13,40.15,35500.0,28.5896,28.5967,28.5682,28.5825,35500.0
2008-05-06 13:05:00,40.15,40.18,40.13,40.18,13700.0,28.5825,28.6038,28.5682,28.6038,13700.0
2008-05-06 13:10:00,40.18,40.21,40.14,40.21,39700.0,28.6038,28.6252,28.5754,28.6252,39700.0
2008-05-06 13:15:00,40.21,40.36,40.21,40.32,37100.0,28.6252,28.732,28.6252,28.7035,37100.0
2008-05-06 13:20:00,40.32,40.35,40.23,40.25,67600.0,28.7035,28.7249,28.6394,28.6537,67600.0
2008-05-06 13:25:00,40.24,40.25,40.13,40.16,24400.0,28.6466,28.6537,28.5682,28.5896,24400.0
2008-05-06 13:30:00,40.16,40.2,40.16,40.17,6800.0,28.5896,28.6181,28.5896,28.5967,6800.0
2008-05-06 13:35:00,40.18,40.29,40.17,40.29,11000.0,28.6038,28.6822,28.5967,28.6822,11000.0
2008-05-06 13:40:00,40.29,40.36,40.26,40.34,12100.0,28.6822,28.732,28.6608,28.7177,12100.0
2008-05-06 13:45:00,40.33,40.33,40.19,40.19,15700.0,28.7106,28.7106,28.611,28.611,15700.0
2008-05-06 13:50:00,40.2,40.24,40.14,40.24,50400.0,28.6181,28.6466,28.5754,28.6466,50400.0
2008-05-06 13:55:00,40.24,40.24,40.16,40.19,12200.0,28.6466,28.6466,28.5896,28.611,12200.0
2008-05-06 14:00:00,40.2,40.23,40.11,40.11,60400.0,28.6181,28.6394,28.554,28.554,60400.0
2008-05-06 14:05:00,40.11,40.16,40.11,40.16,27800.0,28.554,28.5896,28.554,28.5896,27800.0
2008-05-06 14:10:00,40.16,40.24,40.11,40.22,36500.0,28.5896,28.6466,28.554,28.6323,36500.0
2008-05-06 14:15:00,40.22,40.25,40.1,40.18,52800.0,28.6323,28.6537,28.5469,28.6038,52800.0
2008-05-06 14:20:00,40.18,40.2,40.15,40.18,25700.0,28.6038,28.6181,28.5825,28.6038,25700.0
2008-05-06 14:25:00,40.18,40.22,40.11,40.2,44100.0,28.6038,28.6323,28.554,28.6181,44100.0
2008-05-06 14:30:00,40.2,40.22,40.18,40.21,12200.0,28.6181,28.6323,28.6038,28.6252,12200.0
2008-05-06 14:35:00,40.22,40.31,40.2,40.2,32000.0,28.6323,28.6964,28.6181,28.6181,32000.0
2008-05-06 14:40:00,40.2,40.21,40.11,40.12,39300.0,28.6181,28.6252,28.554,28.5611,39300.0
2008-05-06 14:45:00,40.12,40.31,40.12,40.27,27800.0,28.5611,28.6964,28.5611,28.6679,27800.0
2008-05-06 14:50:00,40.27,40.38,40.27,40.38,26800.0,28.6679,28.7462,28.6679,28.7462,26800.0
2008-05-06 14:55:00,40.38,40.39,40.26,40.29,38900.0,28.7462,28.7533,28.6608,28.6822,38900.0
2008-05-06 15:00:00,40.3,40.34,40.29,40.31,23800.0,28.6893,28.7177,28.6822,28.6964,23800.0
2008-05-06 15:05:00,40.32,40.37,40.26,40.37,30400.0,28.7035,28.7391,28.6608,28.7391,30400.0
2008-05-06 15:10:00,40.38,40.48,40.38,40.47,46500.0,28.7462,28.8174,28.7462,28.8103,46500.0
2008-05-06 15:15:00,40.46,40.49,40.42,40.46,37600.0,28.8032,28.8245,28.7747,28.8032,37600.0
2008-05-06 15:20:00,40.45,40.48,40.43,40.43,39100.0,28.7961,28.8174,28.7818,28.7818,39100.0
2008-05-06 15:25:00,40.43,40.51,40.43,40.46,24700.0,28.7818,28.8388,28.7818,28.8032,24700.0
2008-05-06 15:30:00,40.45,40.59,40.42,40.55,74600.0,28.7961,28.8957,28.7747,28.8672,74600.0
2008-05-06 15:35:00,40.56,40.62,40.49,40.52,58000.0,28.8744,28.9171,28.8245,28.8459,58000.0
2008-05-06 15:40:00,40.52,40.57,40.47,40.49,58500.0,28.8459,28.8815,28.8103,28.8245,58500.0
2008-05-06 15:45:00,40.5,40.54,40.43,40.45,66700.0,28.8316,28.8601,28.7818,28.7961,66700.0
2008-05-06 15:50:00,40.45,40.5,40.44,40.47,49300.0,28.7961,28.8316,28.7889,28.8103,49300.0
2008-05-06 15:55:00,40.47,40.52,40.46,40.52,78700.0,28.8103,28.8459,28.8032,28.8459,78700.0
2008-05-07 09:30:00,40.55,40.87,40.55,40.77,57800.0,28.8672,29.095,28.8672,29.0239,57800.0
2008-05-07 09:35:00,40.73,40.88,40.73,40.84,30500.0,28.9954,29.1022,28.9954,29.0737,30500.0
2008-05-07 09:40:00,40.84,40.89,40.78,40.89,24700.0,29.0737,29.1093,29.031,29.1093,24700.0
2008-05-07 09:45:00,40.88,40.98,40.83,40.97,67500.0,29.1022,29.1734,29.0666,29.1662,67500.0
2008-05-07 09:50:00,40.96,41.03,40.95,40.99,85900.0,29.1591,29.209,29.152,29.1805,85900.0
2008-05-07 09:55:00,41.0,41.03,40.93,40.99,44300.0,29.1876,29.209,29.1378,29.1805,44300.0
2008-05-07 10:00:00,40.98,40.99,40.83,40.85,53000.0,29.1734,29.1805,29.0666,29.0808,53000.0
2008-05-07 10:05:00,40.84,40.89,40.82,40.86,45200.0,29.0737,29.1093,29.0595,29.0879,45200.0
2008-05-07 10:10:00,40.87,40.96,40.86,40.95,22900.0,29.095,29.1591,29.0879,29.152,22900.0
2008-05-07 10:15:00,40.95,41.02,40.88,40.98,30900.0,29.152,29.2018,29.1022,29.1734,30900.0
2008-05-07 10:20:00,40.99,41.07,40.96,40.98,29100.0,29.1805,29.2374,29.1591,29.1734,29100.0
2008-05-07 10:25:00,40.98,41.03,40.96,41.0,11700.0,29.1734,29.209,29.1591,29.1876,11700.0
2008-05-07 10:30:00,41.0,41.18,41.0,41.14,58400.0,29.1876,29.3157,29.1876,29.2873,58400.0
2008-05-07 10:35:00,41.14,41.22,41.11,41.19,41900.0,29.2873,29.3442,29.2659,29.3229,41900.0
2008-05-07 10:40:00,41.18,41.24,41.08,41.09,43700.0,29.3157,29.3584,29.2445,29.2517,43700.0
2008-05-07 10:45:00,41.09,41.17,41.01,41.02,25900.0,29.2517,29.3086,29.1947,29.2018,25900.0
2008-05-07 10:50:00,41.02,41.08,40.99,40.99,18500.0,29.2018,29.2445,29.1805,29.1805,18500.0
2008-05-07 10:55:00,40.99,40.99,40.86,40.88,28600.0,29.1805,29.1805,29.0879,29.1022,28600.0
2008-05-07 11:00:00,40.88,40.93,40.83,40.92,31000.0,29.1022,29.1378,29.0666,29.1306,31000.0
2008-05-07 11:05:00,40.92,40.96,40.88,40.95,16400.0,29.1306,29.1591,29.1022,29.152,16400.0
2008-05-07 11:10:00,40.95,40.99,40.91,40.95,41800.0,29.152,29.1805,29.1235,29.152,41800.0
2008-05-07 11:15:00,40.94,41.04,40.89,40.91,55800.0,29.1449,29.2161,29.1093,29.1235,55800.0
2008-05-07 11:20:00,40.91,40.93,40.85,40.89,17200.0,29.1235,29.1378,29.0808,29.1093,17200.0
2008-05-07 11:25:00,40.9,40.92,40.85,40.92,18600.0,29.1164,29.1306,29.0808,29.1306,18600.0
2008-05-07 11:30:00,40.92,40.97,40.88,40.9,24300.0,29.1306,29.1662,29.1022,29.1164,24300.0
2008-05-07 11:35:00,40.88,40.88,40.76,40.77,10800.0,29.1022,29.1022,29.0167,29.0239,10800.0
2008-05-07 11:40:00,40.77,40.82,40.75,40.8,6100.0,29.0239,29.0595,29.0096,29.0452,6100.0
2008-05-07 11:45:00,40.8,40.85,40.8,40.85,5500.0,29.0452,29.0808,29.0452,29.0808,5500.0
2008-05-07 11:50:00,40.84,40.85,40.81,40.81,15100.0,29.0737,29.0808,29.0523,29.0523,15100.0
2008-05-07 11:55:00,40.81,40.84,40.81,40.84,6600.0,29.0523,29.0737,29.0523,29.0737,6600.0
2008-05-07 12:00:00,40.83,40.83,40.77,40.82,9000.0,29.0666,29.0666,29.0239,29.0595,9000.0
2008-05-07 12:05:00,40.82,40.95,40.82,40.9,21600.0,29.0595,29.152,29.0595,29.1164,21600.0
2008-05-07 12:10:00,40.91,40.96,40.89,40.91,51300.0,29.1235,29.1591,29.1093,29.1235,51300.0
2008-05-07 12:15:00,40.91,41.0,40.9,40.95,26400.0,29.1235,29.1876,29.1164,29.152,26400.0
2008-05-07 12:20:00,40.95,40.98,40.91,40.92,34700.0,29.152,29.1734,29.1235,29.1306,34700.0
2008-05-07 12:25:00,40.92,40.93,40.84,40.85,11800.0,29.1306,29.1378,29.0737,29.0808,11800.0
2008-05-07 12:30:00,40.86,40.91,40.85,40.85,14300.0,29.0879,29.1235,29.0808,29.0808,14300.0
2008-05-07 12:35:00,40.85,40.85,40.8,40.81,11000.0,29.0808,29.0808,29.0452,29.0523,11000.0
2008-05-07 12:40:00,40.81,40.84,40.78,40.78,15900.0,29.0523,29.0737,29.031,29.031,15900.0
2008-05-07 12:45:00,40.78,40.79,40.75,40.79,10200.0,29.031,29.0381,29.0096,29.0381,10200.0
2008-05-07 12:50:00,40.79,40.81,40.74,40.8,27600.0,29.0381,29.0523,29.0025,29.0452,27600.0
2008-05-07 12:55:00,40.81,40.81,40.75,40.75,9600.0,29.0523,29.0523,29.0096,29.0096,9600.0
2008-05-07 13:00:00,40.75,40.76,40.68,40.68,13800.0,29.0096,29.0167,28.9598,28.9598,13800.0
2008-05-07 13:05:00,40.68,40.7,40.59,40.6,21000.0,28.9598,28.974,28.8957,28.9028,21000.0
2008-05-07 13:10:00,40.61,40.61,40.55,40.6,42800.0,28.91,28.91,28.8672,28.9028,42800.0
2008-05-07 13:15:00,40.6,40.65,40.55,40.57,35900.0,28.9028,28.9384,28.8672,28.8815,35900.0
2008-05-07 13:20:00,40.56,40.63,40.54,40.63,18200.0,28.8744,28.9242,28.8601,28.9242,18200.0
2008-05-07 13:25:00,40.65,40.67,40.63,40.64,20500.0,28.9384,28.9527,28.9242,28.9313,20500.0
2008-05-07 13:30:00,40.64,40.65,40.63,40.63,2900.0,28.9313,28.9384,28.9242,28.9242,2900.0
2008-05-07 13:35:00,40.63,40.63,40.55,40.56,12200.0,28.9242,28.9242,28.8672,28.8744,12200.0
2008-05-07 13:40:00,40.56,40.56,40.48,40.49,32600.0,28.8744,28.8744,28.8174,28.8245,32600.0
2008-05-07 13:45:00,40.49,40.52,40.47,40.51,27800.0,28.8245,28.8459,28.8103,28.8388,27800.0
2008-05-07 13:50:00,40.52,40.53,40.47,40.47,10800.0,28.8459,28.853,28.8103,28.8103,10800.0
2008-05-07 13:55:00,40.46,40.47,40.35,40.39,26200.0,28.8032,28.8103,28.7249,28.7533,26200.0
2008-05-07 14:00:00,40.38,40.44,40.38,40.41,15100.0,28.7462,28.7889,28.7462,28.7676,15100.0
2008-05-07 14:05:00,40.43,40.47,40.42,40.43,54100.0,28.7818,28.8103,28.7747,28.7818,54100.0
2008-05-07 14:10:00,40.43,40.46,40.39,40.41,51700.0,28.7818,28.8032,28.7533,28.7676,51700.0
2008-05-07 14:15:00,40.41,40.41,40.35,40.39,17900.0,28.7676,28.7676,28.7249,28.7533,17900.0
2008-05-07 14:20:00,40.37,40.4,40.32,40.32,28400.0,28.7391,28.7605,28.7035,28.7035,28400.0
2008-05-07 14:25:00,40.3,40.33,40.21,40.26,34500.0,28.6893,28.7106,28.6252,28.6608,34500.0
2008-05-07 14:30:00,40.26,40.26,40.15,40.19,44300.0,28.6608,28.6608,28.5825,28.611,44300.0
2008-05-07 14:35:00,40.19,40.2,40.14,40.17,35700.0,28.611,28.6181,28.5754,28.5967,35700.0
2008-05-07 14:40:00,40.16,40.24,40.16,40.19,16800.0,28.5896,28.6466,28.5896,28.611,16800.0
2008-05-07 14:45:00,40.19,40.2,40.09,40.1,63400.0,28.611,28.6181,28.5398,28.5469,63400.0
2008-05-07 14:50:00,40.1,40.12,40.04,40.09,75700.0,28.5469,28.5611,28.5042,28.5398,75700.0
2008-05-07 14:55:00,40.09,40.12,40.05,40.11,35100.0,28.5398,28.5611,28.5113,28.554,35100.0
2008-05-07 15:00:00,40.11,40.13,40.04,40.08,39100.0,28.554,28.5682,28.5042,28.5327,39100.0
2008-05-07 15:05:00,40.08,40.08,40.01,40.05,55400.0,28.5327,28.5327,28.4828,28.5113,55400.0
2008-05-07 15:10:00,40.03,40.12,39.96,40.1,95500.0,28.4971,28.5611,28.4472,28.5469,95500.0
2008-05-07 15:15:00,40.1,40.1,39.99,40.01,66500.0,28.5469,28.5469,28.4686,28.4828,66500.0
2008-05-07 15:20:00,39.99,40.01,39.93,39.96,127600.0,28.4686,28.4828,28.4259,28.4472,127600.0
2008-05-07 15:25:00,39.96,39.99,39.89,39.96,87400.0,28.4472,28.4686,28.3974,28.4472,87400.0
2008-05-07 15:30:00,39.96,40.02,39.87,40.0,97700.0,28.4472,28.4899,28.3832,28.4757,97700.0
2008-05-07 15:35:00,39.99,40.0,39.93,39.93,67600.0,28.4686,28.4757,28.4259,28.4259,67600.0
2008-05-07 15:40:00,39.92,39.96,39.87,39.96,88200.0,28.4188,28.4472,28.3832,28.4472,88200.0
2008-05-07 15:45:00,39.96,40.02,39.93,39.96,99900.0,28.4472,28.4899,28.4259,28.4472,99900.0
2008-05-07 15:50:00,39.95,39.96,39.79,39.81,92900.0,28.4401,28.4472,28.3262,28.3404,92900.0
2008-05-07 15:55:00,39.81,39.9,39.79,39.87,119700.0,28.3404,28.4045,28.3262,28.3832,119700.0
2008-05-08 09:30:00,40.48,40.55,40.12,40.4,74700.0,28.8174,28.8672,28.5611,28.7605,74700.0
2008-05-08 09:35:00,40.4,40.43,40.27,40.31,31000.0,28.7605,28.7818,28.6679,28.6964,31000.0
2008-05-08 09:40:00,40.3,40.46,40.27,40.35,38900.0,28.6893,28.8032,28.6679,28.7249,38900.0
2008-05-08 09:45:00,40.33,40.38,40.16,40.38,49000.0,28.7106,28.7462,28.5896,28.7462,49000.0
2008-05-08 09:50:00,40.39,40.43,40.38,40.42,30100.0,28.7533,28.7818,28.7462,28.7747,30100.0
2008-05-08 09:55:00,40.43,40.44,40.26,40.3,16800.0,28.7818,28.7889,28.6608,28.6893,16800.0
2008-05-08 10:00:00,40.3,40.3,40.2,40.28,46400.0,28.6893,28.6893,28.6181,28.675,46400.0
2008-05-08 10:05:00,40.28,40.28,40.16,40.24,39900.0,28.675,28.675,28.5896,28.6466,39900.0
2008-05-08 10:10:00,40.24,40.28,40.15,40.17,41900.0,28.6466,28.675,28.5825,28.5967,41900.0
2008-05-08 10:15:00,40.19,40.24,40.13,40.14,35100.0,28.611,28.6466,28.5682,28.5754,35100.0
2008-05-08 10:20:00,40.14,40.23,40.13,40.23,42400.0,28.5754,28.6394,28.5682,28.6394,42400.0
2008-05-08 10:25:00,40.23,40.4,40.21,40.37,27900.0,28.6394,28.7605,28.6252,28.7391,27900.0
2008-05-08 10:30:00,40.39,40.4,40.3,40.3,39300.0,28.7533,28.7605,28.6893,28.6893,39300.0
2008-05-08 10:35:00,40.29,40.29,40.17,40.17,40700.0,28.6822,28.6822,28.5967,28.5967,40700.0
2008-05-08 10:40:00,40.17,40.22,40.15,40.21,27800.0,28.5967,28.6323,28.5825,28.6252,27800.0
2008-05-08 10:45:00,40.23,40.25,40.13,40.14,41800.0,28.6394,28.6537,28.5682,28.5754,41800.0
2008-05-08 10:50:00,40.13,40.19,40.11,40.11,21100.0,28.5682,28.611,28.554,28.554,21100.0
2008-05-08 10:55:00,40.13,40.24,40.13,40.22,14100.0,28.5682,28.6466,28.5682,28.6323,14100.0
2008-05-08 11:00:00,40.22,40.25,40.18,40.22,38600.0,28.6323,28.6537,28.6038,28.6323,38600.0
2008-05-08 11:05:00,40.22,40.42,40.2,40.42,37000.0,28.6323,28.7747,28.6181,28.7747,37000.0
2008-05-08 11:10:00,40.41,40.43,40.29,40.36,41200.0,28.7676,28.7818,28.6822,28.732,41200.0
2008-05-08 11:15:00,40.35,40.38,40.27,40.33,41800.0,28.7249,28.7462,28.6679,28.7106,41800.0
2008-05-08 11:20:00,40.33,40.44,40.3,40.41,52600.0,28.7106,28.7889,28.6893,28.7676,52600.0
2008-05-08 11:25:00,40.4,40.46,40.39,40.43,50800.0,28.7605,28.8032,28.7533,28.7818,50800.0
2008-05-08 11:30:00,40.42,40.46,40.42,40.46,26100.0,28.7747,28.8032,28.7747,28.8032,26100.0
2008-05-08 11:35:00,40.46,40.52,40.45,40.52,42900.0,28.8032,28.8459,28.7961,28.8459,42900.0
2008-05-08 11:40:00,40.5,40.58,40.49,40.57,50500.0,28.8316,28.8886,28.8245,28.8815,50500.0
2008-05-08 11:45:00,40.57,40.62,40.48,40.53,55400.0,28.8815,28.9171,28.8174,28.853,55400.0
2008-05-08 11:50:00,40.54,40.57,40.49,40.53,15200.0,28.8601,28.8815,28.8245,28.853,15200.0
2008-05-08 11:55:00,40.53,40.57,40.51,40.57,9000.0,28.853,28.8815,28.8388,28.8815,9000.0
2008-05-08 12:00:00,40.56,40.56,40.45,40.47,14100.0,28.8744,28.8744,28.7961,28.8103,14100.0
2008-05-08 12:05:00,40.45,40.51,40.44,40.51,8200.0,28.7961,28.8388,28.7889,28.8388,8200.0
2008-05-08 12:10:00,40.51,40.52,40.45,40.45,8700.0,28.8388,28.8459,28.7961,28.7961,8700.0
2008-05-08 12:15:00,40.45,40.45,40.41,40.43,4700.0,28.7961,28.7961,28.7676,28.7818,4700.0
2008-05-08 12:20:00,40.43,40.44,40.31,40.31,13200.0,28.7818,28.7889,28.6964,28.6964,13200.0
2008-05-08 12:25:00,40.33,40.35,40.22,40.25,44600.0,28.7106,28.7249,28.6323,28.6537,44600.0
2008-05-08 12:30:00,40.26,40.36,40.26,40.29,39800.0,28.6608,28.732,28.6608,28.6822,39800.0
2008-05-08 12:35:00,40.29,40.29,40.25,40.26,12800.0,28.6822,28.6822,28.6537,28.6608,12800.0
2008-05-08 12:40:00,40.26,40.36,40.25,40.35,25500.0,28.6608,28.732,28.6537,28.7249,25500.0
2008-05-08 12:45:00,40.35,40.36,40.3,40.33,14100.0,28.7249,28.732,28.6893,28.7106,14100.0
2008-05-08 12:50:00,40.34,40.41,40.28,40.38,53200.0,28.7177,28.7676,28.675,28.7462,53200.0
2008-05-08 12:55:00,40.37,40.39,40.32,40.39,27300.0,28.7391,28.7533,28.7035,28.7533,27300.0
2008-05-08 13:00:00,40.4,40.44,40.36,40.39,20100.0,28.7605,28.7889,28.732,28.7533,20100.0
2008-05-08 13:05:00,40.41,40.49,40.4,40.41,33700.0,28.7676,28.8245,28.7605,28.7676,33700.0
2008-05-08 13:10:00,40.41,40.46,40.38,40.4,33200.0,28.7676,28.8032,28.7462,28.7605,33200.0
2008-05-08 13:15:00,40.4,40.52,40.4,40.48,47400.0,28.7605,28.8459,28.7605,28.8174,47400.0
2008-05-08 13:20:00,40.49,40.63,40.49,40.55,37800.0,28.8245,28.9242,28.8245,28.8672,37800.0
2008-05-08 13:25:00,40.56,40.74,40.55,40.73,69300.0,28.8744,29.0025,28.8672,28.9954,69300.0
2008-05-08 13:30:00,40.73,40.77,40.66,40.71,31700.0,28.9954,29.0239,28.9456,28.9811,31700.0
2008-05-08 13:35:00,40.71,40.71,40.61,40.64,30300.0,28.9811,28.9811,28.91,28.9313,30300.0
2008-05-08 13:40:00,40.64,40.67,40.63,40.63,25200.0,28.9313,28.9527,28.9242,28.9242,25200.0
2008-05-08 13:45:00,40.64,40.68,40.6,40.68,16300.0,28.9313,28.9598,28.9028,28.9598,16300.0
2008-05-08 13:50:00,40.67,40.78,40.67,40.75,24800.0,28.9527,29.031,28.9527,29.0096,24800.0
2008-05-08 13:55:00,40.75,40.8,40.71,40.78,22900.0,29.0096,29.0452,28.9811,29.031,22900.0
2008-05-08 14:00:00,40.8,40.8,40.7,40.7,29300.0,29.0452,29.0452,28.974,28.974,29300.0
2008-05-08 14:05:00,40.71,40.71,40.64,40.65,10700.0,28.9811,28.9811,28.9313,28.9384,10700.0
2008-05-08 14:10:00,40.65,40.7,40.63,40.66,18200.0,28.9384,28.974,28.9242,28.9456,18200.0
2008-05-08 14:15:00,40.69,40.69,40.58,40.62,22500.0,28.9669,28.9669,28.8886,28.9171,22500.0
2008-05-08 14:20:00,40.62,40.67,40.6,40.64,23300.0,28.9171,28.9527,28.9028,28.9313,23300.0
2008-05-08 14:25:00,40.64,40.66,40.56,40.56,13700.0,28.9313,28.9456,28.8744,28.8744,13700.0
2008-05-08 14:30:00,40.55,40.6,40.51,40.6,7500.0,28.8672,28.9028,28.8388,28.9028,7500.0
2008-05-08 14:35:00,40.59,40.61,40.57,40.59,28100.0,28.8957,28.91,28.8815,28.8957,28100.0
2008-05-08 14:40:00,40.59,40.59,40.45,40.5,77000.0,28.8957,28.8957,28.7961,28.8316,77000.0
2008-05-08 14:45:00,40.49,40.53,40.48,40.48,18600.0,28.8245,28.853,28.8174,28.8174,18600.0
2008-05-08 14:50:00,40.48,40.54,40.44,40.54,15200.0,28.8174,28.8601,28.7889,28.8601,15200.0
2008-05-08 14:55:00,40.54,40.54,40.49,40.52,17000.0,28.8601,28.8601,28.8245,28.8459,17000.0
2008-05-08 15:00:00,40.52,40.61,40.52,40.58,26400.0,28.8459,28.91,28.8459,28.8886,26400.0
2008-05-08 15:05:00,40.57,40.58,40.46,40.47,33900.0,28.8815,28.8886,28.8032,28.8103,33900.0
2008-05-08 15:10:00,40.47,40.48,40.41,40.44,31600.0,28.8103,28.8174,28.7676,28.7889,31600.0
2008-05-08 15:15:00,40.45,40.46,40.37,40.4,49900.0,28.7961,28.8032,28.7391,28.7605,49900.0
2008-05-08 15:20:00,40.39,40.39,40.28,40.36,60400.0,28.7533,28.7533,28.675,28.732,60400.0
2008-05-08 15:25:00,40.36,40.45,40.34,40.39,60800.0,28.732,28.7961,28.7177,28.7533,60800.0
2008-05-08 15:30:00,40.38,40.43,40.37,40.43,26600.0,28.7462,28.7818,28.7391,28.7818,26600.0
2008-05-08 15:35:00,40.43,40.47,40.35,40.4,60000.0,28.7818,28.8103,28.7249,28.7605,60000.0
2008-05-08 15:40:00,40.4,40.41,40.31,40.33,42500.0,28.7605,28.7676,28.6964,28.7106,42500.0
2008-05-08 15:45:00,40.33,40.42,40.33,40.42,57100.0,28.7106,28.7747,28.7106,28.7747,57100.0
2008-05-08 15:50:00,40.42,40.45,40.36,40.36,57700.0,28.7747,28.7961,28.732,28.732,57700.0
2008-05-08 15:55:00,40.36,40.43,40.34,40.42,103100.0,28.732,28.7818,28.7177,28.7747,103100.0
2008-05-09 09:30:00,39.94,39.94,39.67,39.71,68100.0,28.433,28.433,28.2408,28.2693,68100.0
2008-05-09 09:35:00,39.7,40.08,39.69,40.08,74400.0,28.2621,28.5327,28.255,28.5327,74400.0
2008-05-09 09:40:00,40.07,40.16,40.06,40.06,57000.0,28.5255,28.5896,28.5184,28.5184,57000.0
2008-05-09 09:45:00,40.07,40.13,40.05,40.12,51200.0,28.5255,28.5682,28.5113,28.5611,51200.0
2008-05-09 09:50:00,40.11,40.15,40.02,40.03,52400.0,28.554,28.5825,28.4899,28.4971,52400.0
2008-05-09 09:55:00,40.04,40.04,39.69,39.69,79100.0,28.5042,28.5042,28.255,28.255,79100.0
2008-05-09 10:00:00,39.69,39.82,39.64,39.81,143400.0,28.255,28.3476,28.2194,28.3404,143400.0
2008-05-09 10:05:00,39.81,39.87,39.68,39.73,140900.0,28.3404,28.3832,28.2479,28.2835,140900.0
2008-05-09 10:10:00,39.74,39.75,39.54,39.67,99000.0,28.2906,28.2977,28.1482,28.2408,99000.0
2008-05-09 10:15:00,39.69,39.74,39.6,39.7,49500.0,28.255,28.2906,28.1909,28.2621,49500.0
2008-05-09 10:20:00,39.7,39.75,39.64,39.74,30900.0,28.2621,28.2977,28.2194,28.2906,30900.0
2008-05-09 10:25:00,39.74,39.92,39.74,39.9,67500.0,28.2906,28.4188,28.2906,28.4045,67500.0
2008-05-09 10:30:00,39.9,39.98,39.86,39.92,55100.0,28.4045,28.4615,28.376,28.4188,55100.0
2008-05-09 10:35:00,39.91,39.99,39.89,39.96,58700.0,28.4116,28.4686,28.3974,28.4472,58700.0
2008-05-09 10:40:00,39.96,40.09,39.93,40.02,44700.0,28.4472,28.5398,28.4259,28.4899,44700.0
2008-05-09 10:45:00,40.02,40.15,39.99,40.09,44300.0,28.4899,28.5825,28.4686,28.5398,44300.0
2008-05-09 10:50:00,40.06,40.1,40.03,40.07,41200.0,28.5184,28.5469,28.4971,28.5255,41200.0
2008-05-09 10:55:00,40.06,40.07,40.0,40.01,21700.0,28.5184,28.5255,28.4757,28.4828,21700.0
2008-05-09 11:00:00,40.0,40.01,39.94,39.95,34500.0,28.4757,28.4828,28.433,28.4401,34500.0
2008-05-09 11:05:00,39.95,40.07,39.95,40.02,54200.0,28.4401,28.5255,28.4401,28.4899,54200.0
2008-05-09 11:10:00,40.01,40.04,39.97,39.98,24000.0,28.4828,28.5042,28.4543,28.4615,24000.0
2008-05-09 11:15:00,39.97,39.97,39.9,39.96,32200.0,28.4543,28.4543,28.4045,28.4472,32200.0
2008-05-09 11:20:00,39.96,39.98,39.84,39.84,24200.0,28.4472,28.4615,28.3618,28.3618,24200.0
2008-05-09 11:25:00,39.84,39.96,39.84,39.88,27800.0,28.3618,28.4472,28.3618,28.3903,27800.0
2008-05-09 11:30:00,39.87,39.87,39.8,39.84,33600.0,28.3832,28.3832,28.3333,28.3618,33600.0
2008-05-09 11:35:00,39.84,39.86,39.82,39.82,18100.0,28.3618,28.376,28.3476,28.3476,18100.0
2008-05-09 11:40:00,39.84,39.85,39.79,39.85,35000.0,28.3618,28.3689,28.3262,28.3689,35000.0
2008-05-09 11:45:00,39.86,39.88,39.84,39.84,24000.0,28.376,28.3903,28.3618,28.3618,24000.0
2008-05-09 11:50:00,39.84,39.85,39.79,39.81,22800.0,28.3618,28.3689,28.3262,28.3404,22800.0
2008-05-09 11:55:00,39.84,39.88,39.81,39.81,27800.0,28.3618,28.3903,28.3404,28.3404,27800.0
2008-05-09 12:00:00,39.81,39.82,39.74,39.74,25400.0,28.3404,28.3476,28.2906,28.2906,25400.0
2008-05-09 12:05:00,39.75,39.86,39.74,39.83,28300.0,28.2977,28.376,28.2906,28.3547,28300.0
2008-05-09 12:10:00,39.84,39.86,39.75,39.77,34400.0,28.3618,28.376,28.2977,28.312,34400.0
2008-05-09 12:15:00,39.77,39.84,39.75,39.84,23000.0,28.312,28.3618,28.2977,28.3618,23000.0
2008-05-09 12:20:00,39.85,39.87,39.84,39.86,23700.0,28.3689,28.3832,28.3618,28.376,23700.0
2008-05-09 12:25:00,39.86,39.89,39.85,39.88,19100.0,28.376,28.3974,28.3689,28.3903,19100.0
2008-05-09 12:30:00,39.89,39.91,39.87,39.87,21300.0,28.3974,28.4116,28.3832,28.3832,21300.0
2008-05-09 12:35:00,39.86,39.9,39.72,39.9,31800.0,28.376,28.4045,28.2764,28.4045,31800.0
2008-05-09 12:40:00,39.89,39.9,39.84,39.85,16800.0,28.3974,28.4045,28.3618,28.3689,16800.0
2008-05-09 12:45:00,39.86,39.9,39.85,39.85,22300.0,28.376,28.4045,28.3689,28.3689,22300.0
2008-05-09 12:50:00,39.85,39.89,39.84,39.84,15000.0,28.3689,28.3974,28.3618,28.3618,15000.0
2008-05-09 12:55:00,39.84,39.85,39.81,39.82,9700.0,28.3618,28.3689,28.3404,28.3476,9700.0
2008-05-09 13:00:00,39.81,39.88,39.78,39.87,30500.0,28.3404,28.3903,28.3191,28.3832,30500.0
2008-05-09 13:05:00,39.86,39.93,39.84,39.86,18000.0,28.376,28.4259,28.3618,28.376,18000.0
2008-05-09 13:10:00,39.87,39.88,39.83,39.83,11800.0,28.3832,28.3903,28.3547,28.3547,11800.0
2008-05-09 13:15:00,39.82,39.82,39.76,39.76,16600.0,28.3476,28.3476,28.3048,28.3048,16600.0
2008-05-09 13:20:00,39.75,39.79,39.75,39.78,16900.0,28.2977,28.3262,28.2977,28.3191,16900.0
2008-05-09 13:25:00,39.77,39.83,39.76,39.82,17400.0,28.312,28.3547,28.3048,28.3476,17400.0
2008-05-09 13:30:00,39.8,39.8,39.73,39.75,8700.0,28.3333,28.3333,28.2835,28.2977,8700.0
2008-05-09 13:35:00,39.75,39.83,39.74,39.83,19400.0,28.2977,28.3547,28.2906,28.3547,19400.0
2008-05-09 13:40:00,39.82,39.83,39.78,39.8,8200.0,28.3476,28.3547,28.3191,28.3333,8200.0
2008-05-09 13:45:00,39.79,39.81,39.78,39.8,20900.0,28.3262,28.3404,28.3191,28.3333,20900.0
2008-05-09 13:50:00,39.79,39.82,39.77,39.79,15300.0,28.3262,28.3476,28.312,28.3262,15300.0
2008-05-09 13:55:00,39.78,39.89,39.77,39.87,20400.0,28.3191,28.3974,28.312,28.3832,20400.0
2008-05-09 14:00:00,39.87,39.87,39.83,39.84,15900.0,28.3832,28.3832,28.3547,28.3618,15900.0
2008-05-09 14:05:00,39.85,39.85,39.74,39.75,27300.0,28.3689,28.3689,28.2906,28.2977,27300.0
2008-05-09 14:10:00,39.74,39.75,39.71,39.73,14200.0,28.2906,28.2977,28.2693,28.2835,14200.0
2008-05-09 14:15:00,39.72,39.85,39.72,39.83,42600.0,28.2764,28.3689,28.2764,28.3547,42600.0
2008-05-09 14:20:00,39.83,39.83,39.75,39.75,18500.0,28.3547,28.3547,28.2977,28.2977,18500.0
2008-05-09 14:25:00,39.74,39.8,39.73,39.75,30400.0,28.2906,28.3333,28.2835,28.2977,30400.0
2008-05-09 14:30:00,39.75,39.78,39.73,39.75,36000.0,28.2977,28.3191,28.2835,28.2977,36000.0
2008-05-09 14:35:00,39.75,39.8,39.74,39.77,20900.0,28.2977,28.3333,28.2906,28.312,20900.0
2008-05-09 14:40:00,39.77,39.82,39.76,39.79,20000.0,28.312,28.3476,28.3048,28.3262,20000.0
2008-05-09 14:45:00,39.78,39.83,39.74,39.74,19800.0,28.3191,28.3547,28.2906,28.2906,19800.0
2008-05-09 14:50:00,39.74,39.76,39.73,39.74,22100.0,28.2906,28.3048,28.2835,28.2906,22100.0
2008-05-09 14:55:00,39.75,39.77,39.74,39.77,23800.0,28.2977,28.312,28.2906,28.312,23800.0
2008-05-09 15:00:00,39.75,39.82,39.74,39.81,23000.0,28.2977,28.3476,28.2906,28.3404,23000.0
2008-05-09 15:05:00,39.82,39.83,39.8,39.81,58100.0,28.3476,28.3547,28.3333,28.3404,58100.0
2008-05-09 15:10:00,39.8,39.81,39.7,39.75,38700.0,28.3333,28.3404,28.2621,28.2977,38700.0
2008-05-09 15:15:00,39.75,39.78,39.72,39.76,27600.0,28.2977,28.3191,28.2764,28.3048,27600.0
2008-05-09 15:20:00,39.77,39.8,39.72,39.72,38600.0,28.312,28.3333,28.2764,28.2764,38600.0
2008-05-09 15:25:00,39.74,39.89,39.73,39.87,65800.0,28.2906,28.3974,28.2835,28.3832,65800.0
2008-05-09 15:30:00,39.86,39.92,39.82,39.9,44400.0,28.376,28.4188,28.3476,28.4045,44400.0
2008-05-09 15:35:00,39.9,39.91,39.83,39.89,28000.0,28.4045,28.4116,28.3547,28.3974,28000.0
2008-05-09 15:40:00,39.89,39.92,39.8,39.83,43300.0,28.3974,28.4188,28.3333,28.3547,43300.0
2008-05-09 15:45:00,39.83,39.84,39.71,39.77,69300.0,28.3547,28.3618,28.2693,28.312,69300.0
2008-05-09 15:50:00,39.77,39.79,39.71,39.72,71200.0,28.312,28.3262,28.2693,28.2764,71200.0
2008-05-09 15:55:00,39.72,39.78,39.7,39.77,87800.0,28.2764,28.3191,28.2621,28.312,87800.0
2008-05-12 09:30:00,40.15,40.3,40.11,40.16,69600.0,28.5825,28.6893,28.554,28.5896,69600.0
2008-05-12 09:35:00,40.16,40.22,40.12,40.21,26600.0,28.5896,28.6323,28.5611,28.6252,26600.0
2008-05-12 09:40:00,40.21,40.29,40.09,40.24,25200.0,28.6252,28.6822,28.5398,28.6466,25200.0
2008-05-12 09:45:00,40.21,40.25,40.12,40.12,18100.0,28.6252,28.6537,28.5611,28.5611,18100.0
2008-05-12 09:50:00,40.12,40.16,40.04,40.09,31900.0,28.5611,28.5896,28.5042,28.5398,31900.0
2008-05-12 09:55:00,40.09,40.18,40.08,40.15,26700.0,28.5398,28.6038,28.5327,28.5825,26700.0
2008-05-12 10:00:00,40.16,40.16,40.06,40.13,32500.0,28.5896,28.5896,28.5184,28.5682,32500.0
2008-05-12 10:05:00,40.14,40.14,40.0,40.01,85900.0,28.5754,28.5754,28.4757,28.4828,85900.0
2008-05-12 10:10:00,40.01,40.04,40.0,40.01,15800.0,28.4828,28.5042,28.4757,28.4828,15800.0
2008-05-12 10:15:00,40.01,40.02,39.98,40.01,45500.0,28.4828,28.4899,28.4615,28.4828,45500.0
2008-05-12 10:20:00,40.01,40.09,40.0,40.07,14900.0,28.4828,28.5398,28.4757,28.5255,14900.0
2008-05-12 10:25:00,40.09,40.16,40.07,40.14,24800.0,28.5398,28.5896,28.5255,28.5754,24800.0
2008-05-12 10:30:00,40.13,40.13,40.02,40.06,16000.0,28.5682,28.5682,28.4899,28.5184,16000.0
2008-05-12 10:35:00,40.07,40.18,40.05,40.18,51900.0,28.5255,28.6038,28.5113,28.6038,51900.0
2008-05-12 10:40:00,40.21,40.22,40.16,40.18,20000.0,28.6252,28.6323,28.5896,28.6038,20000.0
2008-05-12 10:45:00,40.19,40.35,40.19,40.29,31800.0,28.611,28.7249,28.611,28.6822,31800.0
2008-05-12 10:50:00,40.3,40.39,40.27,40.28,47100.0,28.6893,28.7533,28.6679,28.675,47100.0
2008-05-12 10:55:00,40.26,40.31,40.26,40.28,24900.0,28.6608,28.6964,28.6608,28.675,24900.0
2008-05-12 11:00:00,40.28,40.38,40.24,40.35,30200.0,28.675,28.7462,28.6466,28.7249,30200.0
2008-05-12 11:05:00,40.35,40.37,40.24,40.29,27300.0,28.7249,28.7391,28.6466,28.6822,27300.0
2008-05-12 11:10:00,40.29,40.34,40.29,40.32,8000.0,28.6822,28.7177,28.6822,28.7035,8000.0
2008-05-12 11:15:00,40.32,40.35,40.29,40.34,25800.0,28.7035,28.7249,28.6822,28.7177,25800.0
2008-05-12 11:20:00,40.34,40.41,40.33,40.39,36500.0,28.7177,28.7676,28.7106,28.7533,36500.0
2008-05-12 11:25:00,40.39,40.41,40.35,40.39,20900.0,28.7533,28.7676,28.7249,28.7533,20900.0
2008-05-12 11:30:00,40.38,40.42,40.36,40.37,17200.0,28.7462,28.7747,28.732,28.7391,17200.0
2008-05-12 11:35:00,40.35,40.47,40.35,40.46,8000.0,28.7249,28.8103,28.7249,28.8032,8000.0
2008-05-12 11:40:00,40.47,40.49,40.33,40.34,20600.0,28.8103,28.8245,28.7106,28.7177,20600.0
2008-05-12 11:45:00,40.34,40.39,40.3,40.39,11900.0,28.7177,28.7533,28.6893,28.7533,11900.0
2008-05-12 11:50:00,40.39,40.43,40.38,40.4,6800.0,28.7533,28.7818,28.7462,28.7605,6800.0
2008-05-12 11:55:00,40.4,40.46,40.39,40.42,6500.0,28.7605,28.8032,28.7533,28.7747,6500.0
2008-05-12 12:00:00,40.42,40.5,40.42,40.49,14300.0,28.7747,28.8316,28.7747,28.8245,14300.0
2008-05-12 12:05:00,40.49,40.51,40.47,40.49,11500.0,28.8245,28.8388,28.8103,28.8245,11500.0
2008-05-12 12:10:00,40.5,40.52,40.43,40.43,11000.0,28.8316,28.8459,28.7818,28.7818,11000.0
2008-05-12 12:15:00,40.43,40.43,40.37,40.4,14100.0,28.7818,28.7818,28.7391,28.7605,14100.0
2008-05-12 12:20:00,40.39,40.43,40.39,40.42,5600.0,28.7533,28.7818,28.7533,28.7747,5600.0
2008-05-12 12:25:00,40.42,40.43,40.37,40.43,13300.0,28.7747,28.7818,28.7391,28.7818,13300.0
2008-05-12 12:30:00,40.41,40.46,40.41,40.46,8400.0,28.7676,28.8032,28.7676,28.8032,8400.0
2008-05-12 12:35:00,40.46,40.47,40.36,40.37,47300.0,28.8032,28.8103,28.732,28.7391,47300.0
2008-05-12 12:40:00,40.38,40.39,40.35,40.38,5500.0,28.7462,28.7533,28.7249,28.7462,5500.0
2008-05-12 12:45:00,40.36,40.39,40.36,40.39,11400.0,28.732,28.7533,28.732,28.7533,11400.0
2008-05-12 12:50:00,40.39,40.41,40.38,40.41,11100.0,28.7533,28.7676,28.7462,28.7676,11100.0
2008-05-12 12:55:00,40.41,40.41,40.36,40.36,16700.0,28.7676,28.7676,28.732,28.732,16700.0
2008-05-12 13:00:00,40.36,40.4,40.35,40.37,9400.0,28.732,28.7605,28.7249,28.7391,9400.0
2008-05-12 13:05:00,40.38,40.38,40.3,40.3,14400.0,28.7462,28.7462,28.6893,28.6893,14400.0
2008-05-12 13:10:00,40.3,40.36,40.3,40.34,8000.0,28.6893,28.732,28.6893,28.7177,8000.0
2008-05-12 13:15:00,40.35,40.41,40.35,40.39,9400.0,28.7249,28.7676,28.7249,28.7533,9400.0
2008-05-12 13:20:00,40.41,40.41,40.38,40.39,7000.0,28.7676,28.7676,28.7462,28.7533,7000.0
2008-05-12 13:25:00,40.39,40.39,40.3,40.3,8500.0,28.7533,28.7533,28.6893,28.6893,8500.0
2008-05-12 13:30:00,40.3,40.31,40.25,40.28,14000.0,28.6893,28.6964,28.6537,28.675,14000.0
2008-05-12 13:35:00,40.28,40.29,40.22,40.22,15900.0,28.675,28.6822,28.6323,28.6323,15900.0
2008-05-12 13:40:00,40.23,40.25,40.2,40.21,15000.0,28.6394,28.6537,28.6181,28.6252,15000.0
2008-05-12 13:45:00,40.22,40.27,40.22,40.26,9800.0,28.6323,28.6679,28.6323,28.6608,9800.0
2008-05-12 13:50:00,40.27,40.27,40.23,40.23,8900.0,28.6679,28.6679,28.6394,28.6394,8900.0
2008-05-12 13:55:00,40.23,40.24,40.21,40.23,8900.0,28.6394,28.6466,28.6252,28.6394,8900.0
2008-05-12 14:00:00,40.23,40.28,40.23,40.27,14700.0,28.6394,28.675,28.6394,28.6679,14700.0
2008-05-12 14:05:00,40.28,40.3,40.25,40.26,14300.0,28.675,28.6893,28.6537,28.6608,14300.0
2008-05-12 14:10:00,40.26,40.33,40.24,40.33,19400.0,28.6608,28.7106,28.6466,28.7106,19400.0
2008-05-12 14:15:00,40.33,40.39,40.32,40.37,24100.0,28.7106,28.7533,28.7035,28.7391,24100.0
2008-05-12 14:20:00,40.38,40.41,40.36,40.39,15600.0,28.7462,28.7676,28.732,28.7533,15600.0
2008-05-12 14:25:00,40.41,40.51,40.41,40.48,26600.0,28.7676,28.8388,28.7676,28.8174,26600.0
2008-05-12 14:30:00,40.49,40.5,40.48,40.49,24800.0,28.8245,28.8316,28.8174,28.8245,24800.0
2008-05-12 14:35:00,40.49,40.53,40.48,40.51,32600.0,28.8245,28.853,28.8174,28.8388,32600.0
2008-05-12 14:40:00,40.5,40.53,40.49,40.53,21300.0,28.8316,28.853,28.8245,28.853,21300.0
2008-05-12 14:45:00,40.53,40.57,40.52,40.56,32000.0,28.853,28.8815,28.8459,28.8744,32000.0
2008-05-12 14:50:00,40.56,40.61,40.56,40.61,16700.0,28.8744,28.91,28.8744,28.91,16700.0
2008-05-12 14:55:00,40.61,40.64,40.6,40.61,14500.0,28.91,28.9313,28.9028,28.91,14500.0
2008-05-12 15:00:00,40.6,40.66,40.56,40.64,37000.0,28.9028,28.9456,28.8744,28.9313,37000.0
2008-05-12 15:05:00,40.65,40.68,40.6,40.62,32400.0,28.9384,28.9598,28.9028,28.9171,32400.0
2008-05-12 15:10:00,40.61,40.62,40.6,40.61,19000.0,28.91,28.9171,28.9028,28.91,19000.0
2008-05-12 15:15:00,40.6,40.65,40.59,40.63,16300.0,28.9028,28.9384,28.8957,28.9242,16300.0
2008-05-12 15:20:00,40.63,40.69,40.6,40.69,19500.0,28.9242,28.9669,28.9028,28.9669,19500.0
2008-05-12 15:25:00,40.69,40.69,40.61,40.63,26600.0,28.9669,28.9669,28.91,28.9242,26600.0
2008-05-12 15:30:00,40.63,40.63,40.6,40.62,37500.0,28.9242,28.9242,28.9028,28.9171,37500.0
2008-05-12 15:35:00,40.63,40.67,40.62,40.67,45300.0,28.9242,28.9527,28.9171,28.9527,45300.0
2008-05-12 15:40:00,40.67,40.68,40.62,40.66,74200.0,28.9527,28.9598,28.9171,28.9456,74200.0
2008-05-12 15:45:00,40.66,40.72,40.63,40.69,80200.0,28.9456,28.9883,28.9242,28.9669,80200.0
2008-05-12 15:50:00,40.69,40.76,40.67,40.76,83500.0,28.9669,29.0167,28.9527,29.0167,83500.0
2008-05-12 15:55:00,40.76,40.76,40.65,40.71,94100.0,29.0167,29.0167,28.9384,28.9811,94100.0
2008-05-13 09:30:00,40.46,40.69,40.46,40.6,32300.0,28.8032,28.9669,28.8032,28.9028,32300.0
2008-05-13 09:35:00,40.62,40.73,40.58,40.62,27800.0,28.9171,28.9954,28.8886,28.9171,27800.0
2008-05-13 09:40:00,40.62,40.62,40.5,40.56,26100.0,28.9171,28.9171,28.8316,28.8744,26100.0
2008-05-13 09:45:00,40.54,40.65,40.54,40.57,35500.0,28.8601,28.9384,28.8601,28.8815,35500.0
2008-05-13 09:50:00,40.56,40.61,40.45,40.48,36100.0,28.8744,28.91,28.7961,28.8174,36100.0
2008-05-13 09:55:00,40.48,40.49,40.34,40.44,24900.0,28.8174,28.8245,28.7177,28.7889,24900.0
2008-05-13 10:00:00,40.45,40.54,40.43,40.45,46700.0,28.7961,28.8601,28.7818,28.7961,46700.0
2008-05-13 10:05:00,40.43,40.44,40.33,40.34,45300.0,28.7818,28.7889,28.7106,28.7177,45300.0
2008-05-13 10:10:00,40.34,40.47,40.32,40.39,43500.0,28.7177,28.8103,28.7035,28.7533,43500.0
2008-05-13 10:15:00,40.39,40.42,40.33,40.41,30200.0,28.7533,28.7747,28.7106,28.7676,30200.0
2008-05-13 10:20:00,40.38,40.51,40.38,40.51,24200.0,28.7462,28.8388,28.7462,28.8388,24200.0
2008-05-13 10:25:00,40.51,40.56,40.48,40.48,32500.0,28.8388,28.8744,28.8174,28.8174,32500.0
2008-05-13 10:30:00,40.49,40.51,40.44,40.44,18800.0,28.8245,28.8388,28.7889,28.7889,18800.0
2008-05-13 10:35:00,40.44,40.48,40.43,40.48,8500.0,28.7889,28.8174,28.7818,28.8174,8500.0
2008-05-13 10:40:00,40.49,40.53,40.46,40.46,18500.0,28.8245,28.853,28.8032,28.8032,18500.0
2008-05-13 10:45:00,40.45,40.49,40.32,40.36,31700.0,28.7961,28.8245,28.7035,28.732,31700.0
2008-05-13 10:50:00,40.35,40.37,40.31,40.32,21300.0,28.7249,28.7391,28.6964,28.7035,21300.0
2008-05-13 10:55:00,40.32,40.33,40.27,40.27,36800.0,28.7035,28.7106,28.6679,28.6679,36800.0
2008-05-13 11:00:00,40.27,40.27,40.17,40.25,26700.0,28.6679,28.6679,28.5967,28.6537,26700.0
2008-05-13 11:05:00,40.25,40.27,40.23,40.27,21700.0,28.6537,28.6679,28.6394,28.6679,21700.0
2008-05-13 11:10:00,40.27,40.31,40.23,40.25,23100.0,28.6679,28.6964,28.6394,28.6537,23100.0
2008-05-13 11:15:00,40.24,40.33,40.23,40.23,31400.0,28.6466,28.7106,28.6394,28.6394,31400.0
2008-05-13 11:20:00,40.24,40.24,40.15,40.17,17300.0,28.6466,28.6466,28.5825,28.5967,17300.0
2008-05-13 11:25:00,40.17,40.2,40.13,40.13,19800.0,28.5967,28.6181,28.5682,28.5682,19800.0
2008-05-13 11:30:00,40.14,40.22,40.11,40.22,25100.0,28.5754,28.6323,28.554,28.6323,25100.0
2008-05-13 11:35:00,40.21,40.25,40.09,40.12,26200.0,28.6252,28.6537,28.5398,28.5611,26200.0
2008-05-13 11:40:00,40.12,40.12,40.01,40.04,81200.0,28.5611,28.5611,28.4828,28.5042,81200.0
2008-05-13 11:45:00,40.06,40.12,40.04,40.08,35300.0,28.5184,28.5611,28.5042,28.5327,35300.0
2008-05-13 11:50:00,40.08,40.09,40.02,40.08,43800.0,28.5327,28.5398,28.4899,28.5327,43800.0
2008-05-13 11:55:00,40.07,40.1,39.98,40.0,55000.0,28.5255,28.5469,28.4615,28.4757,55000.0
2008-05-13 12:00:00,40.0,40.03,39.99,40.0,63500.0,28.4757,28.4971,28.4686,28.4757,63500.0
2008-05-13 12:05:00,40.0,40.07,39.97,40.0,54400.0,28.4757,28.5255,28.4543,28.4757,54400.0
2008-05-13 12:10:00,40.0,40.03,39.94,40.02,30800.0,28.4757,28.4971,28.433,28.4899,30800.0
2008-05-13 12:15:00,40.01,40.03,39.98,40.03,48800.0,28.4828,28.4971,28.4615,28.4971,48800.0
2008-05-13 12:20:00,40.02,40.04,40.01,40.03,21400.0,28.4899,28.5042,28.4828,28.4971,21400.0
2008-05-13 12:25:00,40.04,40.07,39.98,39.99,21600.0,28.5042,28.5255,28.4615,28.4686,21600.0
2008-05-13 12:30:00,40.0,40.13,40.0,40.1,26500.0,28.4757,28.5682,28.4757,28.5469,26500.0
2008-05-13 12:35:00,40.11,40.12,40.0,40.01,18000.0,28.554,28.5611,28.4757,28.4828,18000.0
2008-05-13 12:40:00,40.01,40.01,39.95,39.99,27200.0,28.4828,28.4828,28.4401,28.4686,27200.0
2008-05-13 12:45:00,39.98,39.99,39.91,39.92,38700.0,28.4615,28.4686,28.4116,28.4188,38700.0
2008-05-13 12:50:00,39.93,39.93,39.85,39.86,40600.0,28.4259,28.4259,28.3689,28.376,40600.0
2008-05-13 12:55:00,39.86,39.89,39.85,39.88,15800.0,28.376,28.3974,28.3689,28.3903,15800.0
2008-05-13 13:00:00,39.87,39.93,39.84,39.89,38700.0,28.3832,28.4259,28.3618,28.3974,38700.0
2008-05-13 13:05:00,39.92,40.05,39.92,40.05,31300.0,28.4188,28.5113,28.4188,28.5113,31300.0
2008-05-13 13:10:00,40.06,40.06,39.98,40.02,68700.0,28.5184,28.5184,28.4615,28.4899,68700.0
2008-05-13 13:15:00,40.02,40.02,39.95,39.99,17400.0,28.4899,28.4899,28.4401,28.4686,17400.0
2008-05-13 13:20:00,40.0,40.11,40.0,40.04,18800.0,28.4757,28.554,28.4757,28.5042,18800.0
2008-05-13 13:25:00,40.05,40.06,39.99,39.99,25500.0,28.5113,28.5184,28.4686,28.4686,25500.0
2008-05-13 13:30:00,40.0,40.1,40.0,40.07,23400.0,28.4757,28.5469,28.4757,28.5255,23400.0
2008-05-13 13:35:00,40.06,40.07,39.97,40.06,17100.0,28.5184,28.5255,28.4543,28.5184,17100.0
2008-05-13 13:40:00,40.06,40.07,39.96,39.97,27900.0,28.5184,28.5255,28.4472,28.4543,27900.0
2008-05-13 13:45:00,39.96,40.01,39.95,39.96,34300.0,28.4472,28.4828,28.4401,28.4472,34300.0
2008-05-13 13:50:00,39.95,40.07,39.9,40.04,49500.0,28.4401,28.5255,28.4045,28.5042,49500.0
2008-05-13 13:55:00,40.06,40.07,39.99,39.99,35600.0,28.5184,28.5255,28.4686,28.4686,35600.0
2008-05-13 14:00:00,39.99,40.02,39.89,39.91,69200.0,28.4686,28.4899,28.3974,28.4116,69200.0
2008-05-13 14:05:00,39.94,40.0,39.94,39.98,25400.0,28.433,28.4757,28.433,28.4615,25400.0
2008-05-13 14:10:00,39.97,39.99,39.88,39.91,42900.0,28.4543,28.4686,28.3903,28.4116,42900.0
2008-05-13 14:15:00,39.92,39.98,39.92,39.94,11500.0,28.4188,28.4615,28.4188,28.433,11500.0
2008-05-13 14:20:00,39.97,39.99,39.89,39.9,25600.0,28.4543,28.4686,28.3974,28.4045,25600.0
2008-05-13 14:25:00,39.89,39.95,39.89,39.93,21600.0,28.3974,28.4401,28.3974,28.4259,21600.0
2008-05-13 14:30:00,39.94,39.95,39.9,39.93,18100.0,28.433,28.4401,28.4045,28.4259,18100.0
2008-05-13 14:35:00,39.95,39.96,39.9,39.96,24800.0,28.4401,28.4472,28.4045,28.4472,24800.0
2008-05-13 14:40:00,39.95,39.99,39.95,39.98,20400.0,28.4401,28.4686,28.4401,28.4615,20400.0
2008-05-13 14:45:00,39.97,40.03,39.94,39.97,32200.0,28.4543,28.4971,28.433,28.4543,32200.0
2008-05-13 14:50:00,39.95,40.01,39.94,39.97,18900.0,28.4401,28.4828,28.433,28.4543,18900.0
2008-05-13 14:55:00,39.98,40.06,39.96,40.01,15100.0,28.4615,28.5184,28.4472,28.4828,15100.0
2008-05-13 15:00:00,40.04,40.15,40.03,40.13,37300.0,28.5042,28.5825,28.4971,28.5682,37300.0
2008-05-13 15:05:00,40.13,40.14,40.06,40.08,39500.0,28.5682,28.5754,28.5184,28.5327,39500.0
2008-05-13 15:10:00,40.08,40.11,39.99,39.99,43100.0,28.5327,28.554,28.4686,28.4686,43100.0
2008-05-13 15:15:00,40.0,40.03,39.93,39.94,36900.0,28.4757,28.4971,28.4259,28.433,36900.0
2008-05-13 15:20:00,39.95,39.96,39.91,39.95,80300.0,28.4401,28.4472,28.4116,28.4401,80300.0
2008-05-13 15:25:00,39.95,39.95,39.87,39.94,47100.0,28.4401,28.4401,28.3832,28.433,47100.0
2008-05-13 15:30:00,39.95,39.99,39.93,39.96,48200.0,28.4401,28.4686,28.4259,28.4472,48200.0
2008-05-13 15:35:00,39.96,39.97,39.92,39.95,42300.0,28.4472,28.4543,28.4188,28.4401,42300.0
2008-05-13 15:40:00,39.96,39.96,39.89,39.9,46700.0,28.4472,28.4472,28.3974,28.4045,46700.0
2008-05-13 15:45:00,39.9,39.93,39.87,39.91,105100.0,28.4045,28.4259,28.3832,28.4116,105100.0
2008-05-13 15:50:00,39.91,39.95,39.89,39.91,92900.0,28.4116,28.4401,28.3974,28.4116,92900.0
2008-05-13 15:55:00,39.91,39.97,39.91,39.94,119300.0,28.4116,28.4543,28.4116,28.433,119300.0
2008-05-14 09:30:00,39.5,39.55,39.33,39.48,202100.0,28.1198,28.1554,27.9987,28.1055,202100.0
2008-05-14 09:35:00,39.46,39.63,39.43,39.54,106100.0,28.0913,28.2123,28.0699,28.1482,106100.0
2008-05-14 09:40:00,39.54,39.59,39.51,39.56,144700.0,28.1482,28.1838,28.1269,28.1625,144700.0
2008-05-14 09:45:00,39.56,39.6,39.54,39.6,60900.0,28.1625,28.1909,28.1482,28.1909,60900.0
2008-05-14 09:50:00,39.6,39.67,39.59,39.63,112000.0,28.1909,28.2408,28.1838,28.2123,112000.0
2008-05-14 09:55:00,39.63,39.65,39.58,39.59,92800.0,28.2123,28.2265,28.1767,28.1838,92800.0
2008-05-14 10:00:00,39.58,39.63,39.55,39.6,100700.0,28.1767,28.2123,28.1554,28.1909,100700.0
2008-05-14 10:05:00,39.61,39.69,39.59,39.68,77800.0,28.1981,28.255,28.1838,28.2479,77800.0
2008-05-14 10:10:00,39.68,39.73,39.6,39.62,88100.0,28.2479,28.2835,28.1909,28.2052,88100.0
2008-05-14 10:15:00,39.62,39.64,39.59,39.62,48200.0,28.2052,28.2194,28.1838,28.2052,48200.0
2008-05-14 10:20:00,39.64,39.67,39.61,39.66,135800.0,28.2194,28.2408,28.1981,28.2337,135800.0
2008-05-14 10:25:00,39.66,39.68,39.6,39.6,65900.0,28.2337,28.2479,28.1909,28.1909,65900.0
2008-05-14 10:30:00,39.6,39.67,39.57,39.61,95100.0,28.1909,28.2408,28.1696,28.1981,95100.0
2008-05-14 10:35:00,39.6,39.66,39.59,39.6,111900.0,28.1909,28.2337,28.1838,28.1909,111900.0
2008-05-14 10:40:00,39.6,39.61,39.53,39.54,53800.0,28.1909,28.1981,28.1411,28.1482,53800.0
2008-05-14 10:45:00,39.55,39.6,39.53,39.58,96900.0,28.1554,28.1909,28.1411,28.1767,96900.0
2008-05-14 10:50:00,39.57,39.64,39.57,39.59,67100.0,28.1696,28.2194,28.1696,28.1838,67100.0
2008-05-14 10:55:00,39.59,39.61,39.54,39.6,72700.0,28.1838,28.1981,28.1482,28.1909,72700.0
2008-05-14 11:00:00,39.58,39.62,39.53,39.56,48000.0,28.1767,28.2052,28.1411,28.1625,48000.0
2008-05-14 11:05:00,39.56,39.59,39.51,39.52,48300.0,28.1625,28.1838,28.1269,28.134,48300.0
2008-05-14 11:10:00,39.51,39.54,39.48,39.51,41200.0,28.1269,28.1482,28.1055,28.1269,41200.0
2008-05-14 11:15:00,39.51,39.53,39.45,39.46,29800.0,28.1269,28.1411,28.0842,28.0913,29800.0
2008-05-14 11:20:00,39.45,39.45,39.37,39.4,35400.0,28.0842,28.0842,28.0272,28.0486,35400.0
2008-05-14 11:25:00,39.39,39.42,39.36,39.4,46300.0,28.0414,28.0628,28.0201,28.0486,46300.0
2008-05-14 11:30:00,39.39,39.4,39.35,39.36,186600.0,28.0414,28.0486,28.013,28.0201,186600.0
2008-05-14 11:35:00,39.37,39.5,39.36,39.5,58700.0,28.0272,28.1198,28.0201,28.1198,58700.0
2008-05-14 11:40:00,39.51,39.53,39.45,39.49,60600.0,28.1269,28.1411,28.0842,28.1126,60600.0
2008-05-14 11:45:00,39.49,39.49,39.44,39.46,37900.0,28.1126,28.1126,28.077,28.0913,37900.0
2008-05-14 11:50:00,39.46,39.52,39.45,39.5,62500.0,28.0913,28.134,28.0842,28.1198,62500.0
2008-05-14 11:55:00,39.5,39.53,39.47,39.47,29100.0,28.1198,28.1411,28.0984,28.0984,29100.0
2008-05-14 12:00:00,39.48,39.52,39.48,39.51,33100.0,28.1055,28.134,28.1055,28.1269,33100.0
2008-05-14 12:05:00,39.5,39.91,39.46,39.91,60100.0,28.1198,28.4116,28.0913,28.4116,60100.0
2008-05-14 12:10:00,39.5,39.55,39.49,39.55,12900.0,28.1198,28.1554,28.1126,28.1554,12900.0
2008-05-14 12:15:00,39.54,39.57,39.54,39.56,47000.0,28.1482,28.1696,28.1482,28.1625,47000.0
2008-05-14 12:20:00,39.55,39.56,39.54,39.55,28900.0,28.1554,28.1625,28.1482,28.1554,28900.0
2008-05-14 12:25:00,39.56,39.58,39.52,39.54,53900.0,28.1625,28.1767,28.134,28.1482,53900.0
2008-05-14 12:30:00,39.53,39.57,39.51,39.53,27400.0,28.1411,28.1696,28.1269,28.1411,27400.0
2008-05-14 12:35:00,39.53,39.57,39.5,39.53,24000.0,28.1411,28.1696,28.1198,28.1411,24000.0
2008-05-14 12:40:00,39.53,39.55,39.5,39.51,22200.0,28.1411,28.1554,28.1198,28.1269,22200.0
2008-05-14 12:45:00,39.51,39.54,39.5,39.53,11800.0,28.1269,28.1482,28.1198,28.1411,11800.0
2008-05-14 12:50:00,39.53,39.57,39.5,39.56,57500.0,28.1411,28.1696,28.1198,28.1625,57500.0
2008-05-14 12:55:00,39.56,39.63,39.55,39.61,30100.0,28.1625,28.2123,28.1554,28.1981,30100.0
2008-05-14 13:00:00,39.61,39.64,39.57,39.59,53700.0,28.1981,28.2194,28.1696,28.1838,53700.0
2008-05-14 13:05:00,39.6,39.62,39.58,39.6,87200.0,28.1909,28.2052,28.1767,28.1909,87200.0
2008-05-14 13:10:00,39.59,39.63,39.58,39.59,53600.0,28.1838,28.2123,28.1767,28.1838,53600.0
2008-05-14 13:15:00,39.6,39.63,39.53,39.55,43000.0,28.1909,28.2123,28.1411,28.1554,43000.0
2008-05-14 13:20:00,39.56,39.65,39.54,39.64,25500.0,28.1625,28.2265,28.1482,28.2194,25500.0
2008-05-14 13:25:00,39.64,39.65,39.62,39.65,14900.0,28.2194,28.2265,28.2052,28.2265,14900.0
2008-05-14 13:30:00,39.65,39.69,39.64,39.69,22300.0,28.2265,28.255,28.2194,28.255,22300.0
2008-05-14 13:35:00,39.69,39.7,39.65,39.65,28200.0,28.255,28.2621,28.2265,28.2265,28200.0
2008-05-14 13:40:00,39.66,39.73,39.65,39.7,22000.0,28.2337,28.2835,28.2265,28.2621,22000.0
2008-05-14 13:45:00,39.69,39.72,39.69,39.69,90400.0,28.255,28.2764,28.255,28.255,90400.0
2008-05-14 13:50:00,39.71,39.75,39.69,39.73,19500.0,28.2693,28.2977,28.255,28.2835,19500.0
2008-05-14 13:55:00,39.74,39.77,39.73,39.75,18600.0,28.2906,28.312,28.2835,28.2977,18600.0
2008-05-14 14:00:00,39.75,39.83,39.75,39.8,54400.0,28.2977,28.3547,28.2977,28.3333,54400.0
2008-05-14 14:05:00,39.78,39.82,39.76,39.76,26600.0,28.3191,28.3476,28.3048,28.3048,26600.0
2008-05-14 14:10:00,39.76,39.78,39.73,39.74,36800.0,28.3048,28.3191,28.2835,28.2906,36800.0
2008-05-14 14:15:00,39.74,39.78,39.72,39.75,36300.0,28.2906,28.3191,28.2764,28.2977,36300.0
2008-05-14 14:20:00,39.76,39.76,39.68,39.7,45100.0,28.3048,28.3048,28.2479,28.2621,45100.0
2008-05-14 14:25:00,39.69,39.71,39.66,39.69,42500.0,28.255,28.2693,28.2337,28.255,42500.0
2008-05-14 14:30:00,39.69,39.72,39.67,39.71,132100.0,28.255,28.2764,28.2408,28.2693,132100.0
2008-05-14 14:35:00,39.71,39.76,39.7,39.76,128000.0,28.2693,28.3048,28.2621,28.3048,128000.0
2008-05-14 14:40:00,39.76,39.78,39.73,39.74,34500.0,28.3048,28.3191,28.2835,28.2906,34500.0
2008-05-14 14:45:00,39.75,39.78,39.73,39.76,23300.0,28.2977,28.3191,28.2835,28.3048,23300.0
2008-05-14 14:50:00,39.76,39.77,39.72,39.76,25400.0,28.3048,28.312,28.2764,28.3048,25400.0
2008-05-14 14:55:00,39.75,39.79,39.73,39.73,32500.0,28.2977,28.3262,28.2835,28.2835,32500.0
2008-05-14 15:00:00,39.72,39.77,39.72,39.77,29300.0,28.2764,28.312,28.2764,28.312,29300.0
2008-05-14 15:05:00,39.77,39.8,39.74,39.77,57700.0,28.312,28.3333,28.2906,28.312,57700.0
2008-05-14 15:10:00,39.77,39.83,39.76,39.83,58800.0,28.312,28.3547,28.3048,28.3547,58800.0
2008-05-14 15:15:00,39.82,39.87,39.79,39.8,66300.0,28.3476,28.3832,28.3262,28.3333,66300.0
2008-05-14 15:20:00,39.79,39.8,39.7,39.7,39500.0,28.3262,28.3333,28.2621,28.2621,39500.0
2008-05-14 15:25:00,39.7,39.74,39.7,39.73,36800.0,28.2621,28.2906,28.2621,28.2835,36800.0
2008-05-14 15:30:00,39.74,39.74,39.63,39.65,50700.0,28.2906,28.2906,28.2123,28.2265,50700.0
2008-05-14 15:35:00,39.65,39.65,39.57,39.59,50400.0,28.2265,28.2265,28.1696,28.1838,50400.0
2008-05-14 15:40:00,39.59,39.65,39.52,39.53,65600.0,28.1838,28.2265,28.134,28.1411,65600.0
2008-05-14 15:45:00,39.53,39.65,39.51,39.63,71000.0,28.1411,28.2265,28.1269,28.2123,71000.0
2008-05-14 15:50:00,39.63,39.63,39.54,39.57,101000.0,28.2123,28.2123,28.1482,28.1696,101000.0
2008-05-14 15:55:00,39.56,39.65,39.56,39.61,82100.0,28.1625,28.2265,28.1625,28.1981,82100.0
2008-05-15 09:30:00,39.48,39.67,39.43,39.63,72100.0,28.1055,28.2408,28.0699,28.2123,72100.0
2008-05-15 09:35:00,39.62,39.66,39.53,39.65,35900.0,28.2052,28.2337,28.1411,28.2265,35900.0
2008-05-15 09:40:00,39.64,39.75,39.64,39.66,44400.0,28.2194,28.2977,28.2194,28.2337,44400.0
2008-05-15 09:45:00,39.66,39.7,39.5,39.62,62900.0,28.2337,28.2621,28.1198,28.2052,62900.0
2008-05-15 09:50:00,39.63,39.63,39.45,39.48,56200.0,28.2123,28.2123,28.0842,28.1055,56200.0
2008-05-15 09:55:00,39.49,39.57,39.46,39.48,68700.0,28.1126,28.1696,28.0913,28.1055,68700.0
2008-05-15 10:00:00,39.49,39.57,39.45,39.45,52200.0,28.1126,28.1696,28.0842,28.0842,52200.0
2008-05-15 10:05:00,39.46,39.55,39.43,39.53,58600.0,28.0913,28.1554,28.0699,28.1411,58600.0
2008-05-15 10:10:00,39.52,39.54,39.39,39.42,95600.0,28.134,28.1482,28.0414,28.0628,95600.0
2008-05-15 10:15:00,39.43,39.54,39.43,39.53,44300.0,28.0699,28.1482,28.0699,28.1411,44300.0
2008-05-15 10:20:00,39.54,39.57,39.48,39.49,102800.0,28.1482,28.1696,28.1055,28.1126,102800.0
2008-05-15 10:25:00,39.49,39.57,39.48,39.52,26400.0,28.1126,28.1696,28.1055,28.134,26400.0
2008-05-15 10:30:00,39.53,39.67,39.52,39.52,58600.0,28.1411,28.2408,28.134,28.134,58600.0
2008-05-15 10:35:00,39.5,39.52,39.46,39.5,26100.0,28.1198,28.134,28.0913,28.1198,26100.0
2008-05-15 10:40:00,39.51,39.53,39.44,39.45,35800.0,28.1269,28.1411,28.077,28.0842,35800.0
2008-05-15 10:45:00,39.46,39.48,39.42,39.42,40400.0,28.0913,28.1055,28.0628,28.0628,40400.0
2008-05-15 10:50:00,39.42,39.46,39.42,39.46,28300.0,28.0628,28.0913,28.0628,28.0913,28300.0
2008-05-15 10:55:00,39.46,39.48,39.43,39.46,26800.0,28.0913,28.1055,28.0699,28.0913,26800.0
2008-05-15 11:00:00,39.47,39.61,39.47,39.6,30400.0,28.0984,28.1981,28.0984,28.1909,30400.0
2008-05-15 11:05:00,39.6,39.61,39.55,39.58,32900.0,28.1909,28.1981,28.1554,28.1767,32900.0
2008-05-15 11:10:00,39.57,39.58,39.49,39.54,52300.0,28.1696,28.1767,28.1126,28.1482,52300.0
2008-05-15 11:15:00,39.54,39.56,39.47,39.48,46700.0,28.1482,28.1625,28.0984,28.1055,46700.0
2008-05-15 11:20:00,39.47,39.54,39.46,39.54,27100.0,28.0984,28.1482,28.0913,28.1482,27100.0
2008-05-15 11:25:00,39.54,39.57,39.5,39.56,38100.0,28.1482,28.1696,28.1198,28.1625,38100.0
2008-05-15 11:30:00,39.57,39.64,39.55,39.57,147500.0,28.1696,28.2194,28.1554,28.1696,147500.0
2008-05-15 11:35:00,39.57,39.63,39.56,39.62,38600.0,28.1696,28.2123,28.1625,28.2052,38600.0
2008-05-15 11:40:00,39.63,39.64,39.52,39.59,59700.0,28.2123,28.2194,28.134,28.1838,59700.0
2008-05-15 11:45:00,39.59,39.7,39.59,39.67,32200.0,28.1838,28.2621,28.1838,28.2408,32200.0
2008-05-15 11:50:00,39.66,39.71,39.62,39.69,37800.0,28.2337,28.2693,28.2052,28.255,37800.0
2008-05-15 11:55:00,39.7,39.75,39.7,39.75,23300.0,28.2621,28.2977,28.2621,28.2977,23300.0
2008-05-15 12:00:00,39.75,39.86,39.75,39.85,30700.0,28.2977,28.376,28.2977,28.3689,30700.0
2008-05-15 12:05:00,39.86,39.97,39.85,39.86,37200.0,28.376,28.4543,28.3689,28.376,37200.0
2008-05-15 12:10:00,39.86,40.01,39.85,40.0,33500.0,28.376,28.4828,28.3689,28.4757,33500.0
2008-05-15 12:15:00,40.0,40.03,39.96,39.98,45000.0,28.4757,28.4971,28.4472,28.4615,45000.0
2008-05-15 12:20:00,39.97,40.11,39.97,40.09,42200.0,28.4543,28.554,28.4543,28.5398,42200.0
2008-05-15 12:25:00,40.09,40.15,40.02,40.14,37800.0,28.5398,28.5825,28.4899,28.5754,37800.0
2008-05-15 12:30:00,40.14,40.19,40.11,40.18,222100.0,28.5754,28.611,28.554,28.6038,222100.0
2008-05-15 12:35:00,40.17,40.23,40.14,40.21,152600.0,28.5967,28.6394,28.5754,28.6252,152600.0
2008-05-15 12:40:00,40.2,40.24,40.19,40.21,39400.0,28.6181,28.6466,28.611,28.6252,39400.0
2008-05-15 12:45:00,40.22,40.22,40.18,40.21,43500.0,28.6323,28.6323,28.6038,28.6252,43500.0
2008-05-15 12:50:00,40.21,40.22,40.18,40.21,32500.0,28.6252,28.6323,28.6038,28.6252,32500.0
2008-05-15 12:55:00,40.2,40.22,40.19,40.2,33100.0,28.6181,28.6323,28.611,28.6181,33100.0
2008-05-15 13:00:00,40.2,40.23,40.14,40.19,62100.0,28.6181,28.6394,28.5754,28.611,62100.0
2008-05-15 13:05:00,40.2,40.31,40.2,40.25,37500.0,28.6181,28.6964,28.6181,28.6537,37500.0
2008-05-15 13:10:00,40.26,40.33,40.2,40.33,266900.0,28.6608,28.7106,28.6181,28.7106,266900.0
2008-05-15 13:15:00,40.33,40.36,40.3,40.31,115700.0,28.7106,28.732,28.6893,28.6964,115700.0
2008-05-15 13:20:00,40.31,40.35,40.23,40.33,40200.0,28.6964,28.7249,28.6394,28.7106,40200.0
2008-05-15 13:25:00,40.32,40.39,40.32,40.39,23700.0,28.7035,28.7533,28.7035,28.7533,23700.0
2008-05-15 13:30:00,40.4,40.46,40.4,40.44,78000.0,28.7605,28.8032,28.7605,28.7889,78000.0
2008-05-15 13:35:00,40.43,40.45,40.3,40.31,43300.0,28.7818,28.7961,28.6893,28.6964,43300.0
2008-05-15 13:40:00,40.31,40.36,40.29,40.35,39100.0,28.6964,28.732,28.6822,28.7249,39100.0
2008-05-15 13:45:00,40.35,40.43,40.34,40.41,27300.0,28.7249,28.7818,28.7177,28.7676,27300.0
2008-05-15 13:50:00,40.41,40.41,40.21,40.23,32500.0,28.7676,28.7676,28.6252,28.6394,32500.0
2008-05-15 13:55:00,40.21,40.26,40.21,40.23,15000.0,28.6252,28.6608,28.6252,28.6394,15000.0
2008-05-15 14:00:00,40.26,40.3,40.25,40.29,14100.0,28.6608,28.6893,28.6537,28.6822,14100.0
2008-05-15 14:05:00,40.29,40.34,40.27,40.33,61500.0,28.6822,28.7177,28.6679,28.7106,61500.0
2008-05-15 14:10:00,40.33,40.35,40.25,40.28,186700.0,28.7106,28.7249,28.6537,28.675,186700.0
2008-05-15 14:15:00,40.28,40.32,40.26,40.28,48500.0,28.675,28.7035,28.6608,28.675,48500.0
2008-05-15 14:20:00,40.29,40.34,40.25,40.25,41100.0,28.6822,28.7177,28.6537,28.6537,41100.0
2008-05-15 14:25:00,40.26,40.26,40.1,40.16,44100.0,28.6608,28.6608,28.5469,28.5896,44100.0
2008-05-15 14:30:00,40.17,40.26,40.17,40.26,49300.0,28.5967,28.6608,28.5967,28.6608,49300.0
2008-05-15 14:35:00,40.25,40.32,40.25,40.3,18700.0,28.6537,28.7035,28.6537,28.6893,18700.0
2008-05-15 14:40:00,40.3,40.31,40.26,40.3,22300.0,28.6893,28.6964,28.6608,28.6893,22300.0
2008-05-15 14:45:00,40.29,40.3,40.24,40.26,21500.0,28.6822,28.6893,28.6466,28.6608,21500.0
2008-05-15 14:50:00,40.27,40.35,40.27,40.32,41400.0,28.6679,28.7249,28.6679,28.7035,41400.0
2008-05-15 14:55:00,40.32,40.35,40.25,40.25,79600.0,28.7035,28.7249,28.6537,28.6537,79600.0
2008-05-15 15:00:00,40.26,40.27,40.21,40.24,29000.0,28.6608,28.6679,28.6252,28.6466,29000.0
2008-05-15 15:05:00,40.25,40.33,40.24,40.3,47800.0,28.6537,28.7106,28.6466,28.6893,47800.0
2008-05-15 15:10:00,40.31,40.35,40.29,40.32,38100.0,28.6964,28.7249,28.6822,28.7035,38100.0
2008-05-15 15:15:00,40.33,40.4,40.33,40.39,138300.0,28.7106,28.7605,28.7106,28.7533,138300.0
2008-05-15 15:20:00,40.39,40.4,40.32,40.37,37700.0,28.7533,28.7605,28.7035,28.7391,37700.0
2008-05-15 15:25:00,40.37,40.4,40.3,40.31,59800.0,28.7391,28.7605,28.6893,28.6964,59800.0
2008-05-15 15:30:00,40.31,40.32,40.28,40.3,76800.0,28.6964,28.7035,28.675,28.6893,76800.0
2008-05-15 15:35:00,40.3,40.34,40.28,40.29,135400.0,28.6893,28.7177,28.675,28.6822,135400.0
2008-05-15 15:40:00,40.3,40.39,40.3,40.38,119300.0,28.6893,28.7533,28.6893,28.7462,119300.0
2008-05-15 15:45:00,40.38,40.45,40.38,40.44,114100.0,28.7462,28.7961,28.7462,28.7889,114100.0
2008-05-15 15:50:00,40.42,40.44,40.33,40.34,138000.0,28.7747,28.7889,28.7106,28.7177,138000.0
2008-05-15 15:55:00,40.34,40.36,40.32,40.34,161100.0,28.7177,28.732,28.7035,28.7177,161100.0
2008-05-16 09:30:00,40.36,40.5,40.28,40.37,320800.0,28.732,28.8316,28.675,28.7391,320800.0
2008-05-16 09:35:00,40.35,40.42,40.23,40.28,138700.0,28.7249,28.7747,28.6394,28.675,138700.0
2008-05-16 09:40:00,40.28,40.28,40.08,40.09,80600.0,28.675,28.675,28.5327,28.5398,80600.0
2008-05-16 09:45:00,40.09,40.12,40.05,40.07,102600.0,28.5398,28.5611,28.5113,28.5255,102600.0
2008-05-16 09:50:00,40.07,40.08,39.97,40.01,107000.0,28.5255,28.5327,28.4543,28.4828,107000.0
2008-05-16 09:55:00,40.01,40.03,39.96,39.97,83400.0,28.4828,28.4971,28.4472,28.4543,83400.0
2008-05-16 10:00:00,39.97,39.98,39.89,39.91,86300.0,28.4543,28.4615,28.3974,28.4116,86300.0
2008-05-16 10:05:00,39.9,39.91,39.86,39.86,58000.0,28.4045,28.4116,28.376,28.376,58000.0
2008-05-16 10:10:00,39.88,39.89,39.77,39.81,122200.0,28.3903,28.3974,28.312,28.3404,122200.0
2008-05-16 10:15:00,39.82,39.94,39.8,39.8,101800.0,28.3476,28.433,28.3333,28.3333,101800.0
2008-05-16 10:20:00,39.8,39.82,39.67,39.7,130800.0,28.3333,28.3476,28.2408,28.2621,130800.0
2008-05-16 10:25:00,39.7,39.8,39.64,39.8,93300.0,28.2621,28.3333,28.2194,28.3333,93300.0
2008-05-16 10:30:00,39.81,39.85,39.72,39.74,64500.0,28.3404,28.3689,28.2764,28.2906,64500.0
2008-05-16 10:35:00,39.74,39.8,39.69,39.78,91600.0,28.2906,28.3333,28.255,28.3191,91600.0
2008-05-16 10:40:00,39.78,39.85,39.74,39.77,79200.0,28.3191,28.3689,28.2906,28.312,79200.0
2008-05-16 10:45:00,39.77,39.77,39.68,39.68,49200.0,28.312,28.312,28.2479,28.2479,49200.0
2008-05-16 10:50:00,39.69,39.72,39.67,39.68,57400.0,28.255,28.2764,28.2408,28.2479,57400.0
2008-05-16 10:55:00,39.69,39.7,39.61,39.62,52400.0,28.255,28.2621,28.1981,28.2052,52400.0
2008-05-16 11:00:00,39.62,39.66,39.6,39.63,55300.0,28.2052,28.2337,28.1909,28.2123,55300.0
2008-05-16 11:05:00,39.63,39.72,39.62,39.68,71600.0,28.2123,28.2764,28.2052,28.2479,71600.0
2008-05-16 11:10:00,39.68,39.69,39.6,39.6,54900.0,28.2479,28.255,28.1909,28.1909,54900.0
2008-05-16 11:15:00,39.6,39.64,39.56,39.59,55900.0,28.1909,28.2194,28.1625,28.1838,55900.0
2008-05-16 11:20:00,39.59,39.62,39.55,39.58,45900.0,28.1838,28.2052,28.1554,28.1767,45900.0
2008-05-16 11:25:00,39.58,39.58,39.54,39.56,55700.0,28.1767,28.1767,28.1482,28.1625,55700.0
2008-05-16 11:30:00,39.56,39.62,39.53,39.62,43600.0,28.1625,28.2052,28.1411,28.2052,43600.0
2008-05-16 11:35:00,39.62,39.62,39.51,39.53,46100.0,28.2052,28.2052,28.1269,28.1411,46100.0
2008-05-16 11:40:00,39.54,39.58,39.52,39.57,36500.0,28.1482,28.1767,28.134,28.1696,36500.0
2008-05-16 11:45:00,39.57,39.61,39.57,39.6,31100.0,28.1696,28.1981,28.1696,28.1909,31100.0
2008-05-16 11:50:00,39.61,39.62,39.59,39.61,47800.0,28.1981,28.2052,28.1838,28.1981,47800.0
2008-05-16 11:55:00,39.62,39.67,39.61,39.61,44600.0,28.2052,28.2408,28.1981,28.1981,44600.0
2008-05-16 12:00:00,39.62,39.64,39.61,39.61,45200.0,28.2052,28.2194,28.1981,28.1981,45200.0
2008-05-16 12:05:00,39.61,39.62,39.59,39.61,40400.0,28.1981,28.2052,28.1838,28.1981,40400.0
2008-05-16 12:10:00,39.62,39.69,39.61,39.69,29900.0,28.2052,28.255,28.1981,28.255,29900.0
2008-05-16 12:15:00,39.7,39.72,39.67,39.72,11300.0,28.2621,28.2764,28.2408,28.2764,11300.0
2008-05-16 12:20:00,39.72,39.73,39.68,39.7,19200.0,28.2764,28.2835,28.2479,28.2621,19200.0
2008-05-16 12:25:00,39.7,39.78,39.69,39.77,22100.0,28.2621,28.3191,28.255,28.312,22100.0
2008-05-16 12:30:00,39.77,39.8,39.73,39.74,29900.0,28.312,28.3333,28.2835,28.2906,29900.0
2008-05-16 12:35:00,39.74,39.77,39.68,39.69,30600.0,28.2906,28.312,28.2479,28.255,30600.0
2008-05-16 12:40:00,39.7,39.73,39.67,39.73,20900.0,28.2621,28.2835,28.2408,28.2835,20900.0
2008-05-16 12:45:00,39.73,39.77,39.7,39.72,19700.0,28.2835,28.312,28.2621,28.2764,19700.0
2008-05-16 12:50:00,39.73,39.75,39.7,39.75,30900.0,28.2835,28.2977,28.2621,28.2977,30900.0
2008-05-16 12:55:00,39.75,39.81,39.73,39.76,51800.0,28.2977,28.3404,28.2835,28.3048,51800.0
2008-05-16 13:00:00,39.76,39.8,39.75,39.8,27400.0,28.3048,28.3333,28.2977,28.3333,27400.0
2008-05-16 13:05:00,39.81,39.81,39.77,39.78,29400.0,28.3404,28.3404,28.312,28.3191,29400.0
2008-05-16 13:10:00,39.79,39.8,39.76,39.76,32100.0,28.3262,28.3333,28.3048,28.3048,32100.0
2008-05-16 13:15:00,39.77,39.78,39.66,39.67,22000.0,28.312,28.3191,28.2337,28.2408,22000.0
2008-05-16 13:20:00,39.67,39.76,39.63,39.73,28500.0,28.2408,28.3048,28.2123,28.2835,28500.0
2008-05-16 13:25:00,39.74,39.76,39.68,39.68,18300.0,28.2906,28.3048,28.2479,28.2479,18300.0
2008-05-16 13:30:00,39.69,39.7,39.65,39.65,17100.0,28.255,28.2621,28.2265,28.2265,17100.0
2008-05-16 13:35:00,39.66,39.66,39.56,39.57,27200.0,28.2337,28.2337,28.1625,28.1696,27200.0
2008-05-16 13:40:00,39.57,39.59,39.53,39.57,39300.0,28.1696,28.1838,28.1411,28.1696,39300.0
2008-05-16 13:45:00,39.57,39.59,39.54,39.55,20800.0,28.1696,28.1838,28.1482,28.1554,20800.0
2008-05-16 13:50:00,39.55,39.56,39.52,39.53,39200.0,28.1554,28.1625,28.134,28.1411,39200.0
2008-05-16 13:55:00,39.55,39.62,39.55,39.57,46300.0,28.1554,28.2052,28.1554,28.1696,46300.0
2008-05-16 14:00:00,39.57,39.59,39.53,39.56,34300.0,28.1696,28.1838,28.1411,28.1625,34300.0
2008-05-16 14:05:00,39.56,39.57,39.54,39.56,29200.0,28.1625,28.1696,28.1482,28.1625,29200.0
2008-05-16 14:10:00,39.56,39.6,39.53,39.54,39100.0,28.1625,28.1909,28.1411,28.1482,39100.0
2008-05-16 14:15:00,39.54,39.57,39.5,39.53,73600.0,28.1482,28.1696,28.1198,28.1411,73600.0
2008-05-16 14:20:00,39.53,39.56,39.51,39.51,56300.0,28.1411,28.1625,28.1269,28.1269,56300.0
2008-05-16 14:25:00,39.51,39.53,39.45,39.51,50600.0,28.1269,28.1411,28.0842,28.1269,50600.0
2008-05-16 14:30:00,39.52,39.53,39.47,39.5,52200.0,28.134,28.1411,28.0984,28.1198,52200.0
2008-05-16 14:35:00,39.51,39.6,39.51,39.58,39500.0,28.1269,28.1909,28.1269,28.1767,39500.0
2008-05-16 14:40:00,39.59,39.66,39.59,39.66,24400.0,28.1838,28.2337,28.1838,28.2337,24400.0
2008-05-16 14:45:00,39.66,39.7,39.66,39.69,32300.0,28.2337,28.2621,28.2337,28.255,32300.0
2008-05-16 14:50:00,39.68,39.76,39.67,39.75,22800.0,28.2479,28.3048,28.2408,28.2977,22800.0
2008-05-16 14:55:00,39.76,39.77,39.69,39.69,33000.0,28.3048,28.312,28.255,28.255,33000.0
2008-05-16 15:00:00,39.69,39.7,39.64,39.66,21300.0,28.255,28.2621,28.2194,28.2337,21300.0
2008-05-16 15:05:00,39.66,39.79,39.66,39.79,42600.0,28.2337,28.3262,28.2337,28.3262,42600.0
2008-05-16 15:10:00,39.79,39.8,39.74,39.74,30800.0,28.3262,28.3333,28.2906,28.2906,30800.0
2008-05-16 15:15:00,39.74,39.83,39.74,39.76,75700.0,28.2906,28.3547,28.2906,28.3048,75700.0
2008-05-16 15:20:00,39.76,39.82,39.73,39.75,50400.0,28.3048,28.3476,28.2835,28.2977,50400.0
2008-05-16 15:25:00,39.75,39.76,39.67,39.69,41000.0,28.2977,28.3048,28.2408,28.255,41000.0
2008-05-16 15:30:00,39.67,39.68,39.61,39.62,56000.0,28.2408,28.2479,28.1981,28.2052,56000.0
2008-05-16 15:35:00,39.63,39.63,39.57,39.59,103900.0,28.2123,28.2123,28.1696,28.1838,103900.0
2008-05-16 15:40:00,39.59,39.6,39.53,39.54,69200.0,28.1838,28.1909,28.1411,28.1482,69200.0
2008-05-16 15:45:00,39.54,39.54,39.48,39.5,95000.0,28.1482,28.1482,28.1055,28.1198,95000.0
2008-05-16 15:50:00,39.5,39.55,39.49,39.55,114800.0,28.1198,28.1554,28.1126,28.1554,114800.0
2008-05-16 15:55:00,39.54,39.62,39.54,39.62,178600.0,28.1482,28.2052,28.1482,28.2052,178600.0
2008-05-19 09:30:00,39.61,39.61,39.43,39.57,139000.0,28.1981,28.1981,28.0699,28.1696,139000.0
2008-05-19 09:35:00,39.56,39.58,39.44,39.47,40600.0,28.1625,28.1767,28.077,28.0984,40600.0
2008-05-19 09:40:00,39.47,39.47,39.4,39.44,20300.0,28.0984,28.0984,28.0486,28.077,20300.0
2008-05-19 09:45:00,39.45,39.65,39.45,39.62,47000.0,28.0842,28.2265,28.0842,28.2052,47000.0
2008-05-19 09:50:00,39.61,39.73,39.61,39.69,83500.0,28.1981,28.2835,28.1981,28.255,83500.0
2008-05-19 09:55:00,39.68,39.68,39.56,39.67,47100.0,28.2479,28.2479,28.1625,28.2408,47100.0
2008-05-19 10:00:00,39.67,39.71,39.58,39.68,36700.0,28.2408,28.2693,28.1767,28.2479,36700.0
2008-05-19 10:05:00,39.68,39.7,39.58,39.66,51000.0,28.2479,28.2621,28.1767,28.2337,51000.0
2008-05-19 10:10:00,39.67,39.7,39.61,39.7,89900.0,28.2408,28.2621,28.1981,28.2621,89900.0
2008-05-19 10:15:00,39.72,39.76,39.65,39.67,106900.0,28.2764,28.3048,28.2265,28.2408,106900.0
2008-05-19 10:20:00,39.67,39.72,39.64,39.7,140500.0,28.2408,28.2764,28.2194,28.2621,140500.0
2008-05-19 10:25:00,39.7,39.74,39.66,39.71,192600.0,28.2621,28.2906,28.2337,28.2693,192600.0
2008-05-19 10:30:00,39.71,39.72,39.65,39.68,56000.0,28.2693,28.2764,28.2265,28.2479,56000.0
2008-05-19 10:35:00,39.69,39.83,39.69,39.8,49600.0,28.255,28.3547,28.255,28.3333,49600.0
2008-05-19 10:40:00,39.8,39.83,39.78,39.83,62900.0,28.3333,28.3547,28.3191,28.3547,62900.0
2008-05-19 10:45:00,39.83,39.86,39.8,39.85,57200.0,28.3547,28.376,28.3333,28.3689,57200.0
2008-05-19 10:50:00,39.84,39.89,39.82,39.86,48300.0,28.3618,28.3974,28.3476,28.376,48300.0
2008-05-19 10:55:00,39.86,39.91,39.84,39.9,37600.0,28.376,28.4116,28.3618,28.4045,37600.0
2008-05-19 11:00:00,39.89,39.92,39.87,39.92,31600.0,28.3974,28.4188,28.3832,28.4188,31600.0
2008-05-19 11:05:00,39.92,39.95,39.88,39.9,30500.0,28.4188,28.4401,28.3903,28.4045,30500.0
2008-05-19 11:10:00,39.9,39.99,39.9,39.97,44100.0,28.4045,28.4686,28.4045,28.4543,44100.0
2008-05-19 11:15:00,39.99,40.06,39.97,40.05,55100.0,28.4686,28.5184,28.4543,28.5113,55100.0
2008-05-19 11:20:00,40.05,40.13,40.05,40.12,41700.0,28.5113,28.5682,28.5113,28.5611,41700.0
2008-05-19 11:25:00,40.12,40.15,40.07,40.07,30300.0,28.5611,28.5825,28.5255,28.5255,30300.0
2008-05-19 11:30:00,40.07,40.08,40.0,40.02,32300.0,28.5255,28.5327,28.4757,28.4899,32300.0
2008-05-19 11:35:00,40.02,40.13,40.0,40.13,37700.0,28.4899,28.5682,28.4757,28.5682,37700.0
2008-05-19 11:40:00,40.12,40.19,40.11,40.12,38800.0,28.5611,28.611,28.554,28.5611,38800.0
2008-05-19 11:45:00,40.12,40.16,40.12,40.16,26500.0,28.5611,28.5896,28.5611,28.5896,26500.0
2008-05-19 11:50:00,40.15,40.22,40.14,40.16,52700.0,28.5825,28.6323,28.5754,28.5896,52700.0
2008-05-19 11:55:00,40.16,40.17,40.11,40.11,17500.0,28.5896,28.5967,28.554,28.554,17500.0
2008-05-19 12:00:00,40.11,40.12,40.09,40.12,17100.0,28.554,28.5611,28.5398,28.5611,17100.0
2008-05-19 12:05:00,40.11,40.18,40.11,40.17,24300.0,28.554,28.6038,28.554,28.5967,24300.0
2008-05-19 12:10:00,40.17,40.22,40.11,40.11,30500.0,28.5967,28.6323,28.554,28.554,30500.0
2008-05-19 12:15:00,40.11,40.15,40.11,40.14,15800.0,28.554,28.5825,28.554,28.5754,15800.0
2008-05-19 12:20:00,40.12,40.2,40.12,40.18,21300.0,28.5611,28.6181,28.5611,28.6038,21300.0
2008-05-19 12:25:00,40.18,40.22,40.17,40.21,20400.0,28.6038,28.6323,28.5967,28.6252,20400.0
2008-05-19 12:30:00,40.21,40.25,40.19,40.2,26200.0,28.6252,28.6537,28.611,28.6181,26200.0
2008-05-19 12:35:00,40.2,40.22,40.17,40.19,28400.0,28.6181,28.6323,28.5967,28.611,28400.0
2008-05-19 12:40:00,40.19,40.2,40.18,40.19,19800.0,28.611,28.6181,28.6038,28.611,19800.0
2008-05-19 12:45:00,40.18,40.19,40.15,40.19,33600.0,28.6038,28.611,28.5825,28.611,33600.0
2008-05-19 12:50:00,40.19,40.22,40.18,40.22,38100.0,28.611,28.6323,28.6038,28.6323,38100.0
2008-05-19 12:55:00,40.21,40.23,40.15,40.18,24800.0,28.6252,28.6394,28.5825,28.6038,24800.0
2008-05-19 13:00:00,40.18,40.27,40.18,40.27,38500.0,28.6038,28.6679,28.6038,28.6679,38500.0
2008-05-19 13:05:00,40.27,40.28,40.22,40.22,47700.0,28.6679,28.675,28.6323,28.6323,47700.0
2008-05-19 13:10:00,40.22,40.24,40.12,40.13,15700.0,28.6323,28.6466,28.5611,28.5682,15700.0
2008-05-19 13:15:00,40.13,40.17,40.12,40.14,16900.0,28.5682,28.5967,28.5611,28.5754,16900.0
2008-05-19 13:20:00,40.14,40.16,40.13,40.15,27500.0,28.5754,28.5896,28.5682,28.5825,27500.0
2008-05-19 13:25:00,40.15,40.27,40.15,40.27,30200.0,28.5825,28.6679,28.5825,28.6679,30200.0
2008-05-19 13:30:00,40.26,40.26,40.16,40.16,16700.0,28.6608,28.6608,28.5896,28.5896,16700.0
2008-05-19 13:35:00,40.16,40.17,40.14,40.15,16300.0,28.5896,28.5967,28.5754,28.5825,16300.0
2008-05-19 13:40:00,40.15,40.22,40.14,40.15,28700.0,28.5825,28.6323,28.5754,28.5825,28700.0
2008-05-19 13:45:00,40.15,40.22,40.15,40.22,26200.0,28.5825,28.6323,28.5825,28.6323,26200.0
2008-05-19 13:50:00,40.21,40.23,40.18,40.23,25600.0,28.6252,28.6394,28.6038,28.6394,25600.0
2008-05-19 13:55:00,40.23,40.25,40.12,40.12,55700.0,28.6394,28.6537,28.5611,28.5611,55700.0
2008-05-19 14:00:00,40.12,40.16,40.09,40.15,34000.0,28.5611,28.5896,28.5398,28.5825,34000.0
2008-05-19 14:05:00,40.15,40.19,40.13,40.16,35200.0,28.5825,28.611,28.5682,28.5896,35200.0
2008-05-19 14:10:00,40.15,40.17,40.14,40.16,52300.0,28.5825,28.5967,28.5754,28.5896,52300.0
2008-05-19 14:15:00,40.16,40.18,40.05,40.13,118500.0,28.5896,28.6038,28.5113,28.5682,118500.0
2008-05-19 14:20:00,40.12,40.18,40.04,40.18,60100.0,28.5611,28.6038,28.5042,28.6038,60100.0
2008-05-19 14:25:00,40.18,40.19,40.01,40.08,72800.0,28.6038,28.611,28.4828,28.5327,72800.0
2008-05-19 14:30:00,40.08,40.14,40.08,40.12,42700.0,28.5327,28.5754,28.5327,28.5611,42700.0
2008-05-19 14:35:00,40.12,40.13,40.04,40.06,64400.0,28.5611,28.5682,28.5042,28.5184,64400.0
2008-05-19 14:40:00,40.06,40.13,40.05,40.08,43200.0,28.5184,28.5682,28.5113,28.5327,43200.0
2008-05-19 14:45:00,40.07,40.11,40.06,40.09,40400.0,28.5255,28.554,28.5184,28.5398,40400.0
2008-05-19 14:50:00,40.09,40.16,40.06,40.16,43900.0,28.5398,28.5896,28.5184,28.5896,43900.0
2008-05-19 14:55:00,40.16,40.16,40.09,40.12,28500.0,28.5896,28.5896,28.5398,28.5611,28500.0
2008-05-19 15:00:00,40.12,40.12,40.06,40.07,41000.0,28.5611,28.5611,28.5184,28.5255,41000.0
2008-05-19 15:05:00,40.07,40.08,40.05,40.07,23500.0,28.5255,28.5327,28.5113,28.5255,23500.0
2008-05-19 15:10:00,40.07,40.13,40.07,40.07,47600.0,28.5255,28.5682,28.5255,28.5255,47600.0
2008-05-19 15:15:00,40.07,40.08,40.02,40.05,30700.0,28.5255,28.5327,28.4899,28.5113,30700.0
2008-05-19 15:20:00,40.04,40.08,40.03,40.05,34800.0,28.5042,28.5327,28.4971,28.5113,34800.0
2008-05-19 15:25:00,40.05,40.06,40.01,40.03,49000.0,28.5113,28.5184,28.4828,28.4971,49000.0
2008-05-19 15:30:00,40.03,40.04,39.92,39.93,75600.0,28.4971,28.5042,28.4188,28.4259,75600.0
2008-05-19 15:35:00,39.93,39.94,39.84,39.84,72700.0,28.4259,28.433,28.3618,28.3618,72700.0
2008-05-19 15:40:00,39.84,39.94,39.81,39.94,90700.0,28.3618,28.433,28.3404,28.433,90700.0
2008-05-19 15:45:00,39.93,39.96,39.89,39.96,64600.0,28.4259,28.4472,28.3974,28.4472,64600.0
2008-05-19 15:50:00,39.95,39.96,39.89,39.93,56500.0,28.4401,28.4472,28.3974,28.4259,56500.0
2008-05-19 15:55:00,39.93,39.99,39.93,39.94,190300.0,28.4259,28.4686,28.4259,28.433,190300.0
2008-05-20 09:30:00,39.21,39.33,39.1,39.31,150800.0,27.9133,27.9987,27.835,27.9845,150800.0
2008-05-20 09:35:00,39.3,39.32,39.22,39.27,58500.0,27.9774,27.9916,27.9204,27.956,58500.0
2008-05-20 09:40:00,39.29,39.35,39.24,39.24,38400.0,27.9703,28.013,27.9347,27.9347,38400.0
2008-05-20 09:45:00,39.26,39.27,39.2,39.25,99000.0,27.9489,27.956,27.9062,27.9418,99000.0
2008-05-20 09:50:00,39.24,39.26,39.19,39.2,88300.0,27.9347,27.9489,27.8991,27.9062,88300.0
2008-05-20 09:55:00,39.2,39.22,39.11,39.15,112700.0,27.9062,27.9204,27.8421,27.8706,112700.0
2008-05-20 10:00:00,39.15,39.15,39.09,39.11,69300.0,27.8706,27.8706,27.8279,27.8421,69300.0
2008-05-20 10:05:00,39.1,39.12,39.06,39.11,52000.0,27.835,27.8492,27.8065,27.8421,52000.0
2008-05-20 10:10:00,39.1,39.15,39.07,39.15,37800.0,27.835,27.8706,27.8136,27.8706,37800.0
2008-05-20 10:15:00,39.16,39.22,39.15,39.22,53800.0,27.8777,27.9204,27.8706,27.9204,53800.0
2008-05-20 10:20:00,39.21,39.24,39.13,39.14,71500.0,27.9133,27.9347,27.8564,27.8635,71500.0
2008-05-20 10:25:00,39.14,39.25,39.12,39.22,48300.0,27.8635,27.9418,27.8492,27.9204,48300.0
2008-05-20 10:30:00,39.22,39.23,39.09,39.1,48400.0,27.9204,27.9275,27.8279,27.835,48400.0
2008-05-20 10:35:00,39.11,39.14,39.06,39.09,103800.0,27.8421,27.8635,27.8065,27.8279,103800.0
2008-05-20 10:40:00,39.08,39.16,39.07,39.15,45800.0,27.8208,27.8777,27.8136,27.8706,45800.0
2008-05-20 10:45:00,39.16,39.24,39.14,39.24,39900.0,27.8777,27.9347,27.8635,27.9347,39900.0
2008-05-20 10:50:00,39.24,39.24,39.18,39.2,60800.0,27.9347,27.9347,27.8919,27.9062,60800.0
2008-05-20 10:55:00,39.2,39.28,39.2,39.25,84000.0,27.9062,27.9631,27.9062,27.9418,84000.0
2008-05-20 11:00:00,39.25,39.32,39.24,39.3,110500.0,27.9418,27.9916,27.9347,27.9774,110500.0
2008-05-20 11:05:00,39.3,39.33,39.27,39.31,121200.0,27.9774,27.9987,27.956,27.9845,121200.0
2008-05-20 11:10:00,39.32,39.37,39.3,39.34,72200.0,27.9916,28.0272,27.9774,28.0059,72200.0
2008-05-20 11:15:00,39.34,39.39,39.3,39.3,66200.0,28.0059,28.0414,27.9774,27.9774,66200.0
2008-05-20 11:20:00,39.3,39.36,39.3,39.36,32200.0,27.9774,28.0201,27.9774,28.0201,32200.0
2008-05-20 11:25:00,39.36,39.38,39.33,39.37,70000.0,28.0201,28.0343,27.9987,28.0272,70000.0
2008-05-20 11:30:00,39.37,39.39,39.2,39.33,46000.0,28.0272,28.0414,27.9062,27.9987,46000.0
2008-05-20 11:35:00,39.34,39.34,39.21,39.21,44300.0,28.0059,28.0059,27.9133,27.9133,44300.0
2008-05-20 11:40:00,39.21,39.27,39.19,39.25,49800.0,27.9133,27.956,27.8991,27.9418,49800.0
2008-05-20 11:45:00,39.25,39.26,39.21,39.25,33600.0,27.9418,27.9489,27.9133,27.9418,33600.0
2008-05-20 11:50:00,39.24,39.26,39.2,39.24,18600.0,27.9347,27.9489,27.9062,27.9347,18600.0
2008-05-20 11:55:00,39.23,39.28,39.21,39.26,22200.0,27.9275,27.9631,27.9133,27.9489,22200.0
2008-05-20 12:00:00,39.26,39.27,39.24,39.26,33400.0,27.9489,27.956,27.9347,27.9489,33400.0
2008-05-20 12:05:00,39.26,39.27,39.23,39.25,24400.0,27.9489,27.956,27.9275,27.9418,24400.0
2008-05-20 12:10:00,39.25,39.32,39.25,39.31,41700.0,27.9418,27.9916,27.9418,27.9845,41700.0
2008-05-20 12:15:00,39.31,39.33,39.3,39.32,17300.0,27.9845,27.9987,27.9774,27.9916,17300.0
2008-05-20 12:20:00,39.32,39.39,39.32,39.38,25400.0,27.9916,28.0414,27.9916,28.0343,25400.0
2008-05-20 12:25:00,39.38,39.42,39.36,39.4,69900.0,28.0343,28.0628,28.0201,28.0486,69900.0
2008-05-20 12:30:00,39.4,39.44,39.36,39.37,28800.0,28.0486,28.077,28.0201,28.0272,28800.0
2008-05-20 12:35:00,39.37,39.42,39.37,39.38,16100.0,28.0272,28.0628,28.0272,28.0343,16100.0
2008-05-20 12:40:00,39.38,39.38,39.35,39.36,21900.0,28.0343,28.0343,28.013,28.0201,21900.0
2008-05-20 12:45:00,39.37,39.4,39.36,39.37,13500.0,28.0272,28.0486,28.0201,28.0272,13500.0
2008-05-20 12:50:00,39.38,39.38,39.31,39.32,30600.0,28.0343,28.0343,27.9845,27.9916,30600.0
2008-05-20 12:55:00,39.31,39.33,39.31,39.32,17000.0,27.9845,27.9987,27.9845,27.9916,17000.0
2008-05-20 13:00:00,39.33,39.38,39.32,39.37,32500.0,27.9987,28.0343,27.9916,28.0272,32500.0
2008-05-20 13:05:00,39.37,39.44,39.37,39.39,40000.0,28.0272,28.077,28.0272,28.0414,40000.0
2008-05-20 13:10:00,39.4,39.46,39.36,39.44,36800.0,28.0486,28.0913,28.0201,28.077,36800.0
2008-05-20 13:15:00,39.44,39.44,39.37,39.42,54300.0,28.077,28.077,28.0272,28.0628,54300.0
2008-05-20 13:20:00,39.43,39.46,39.38,39.45,153900.0,28.0699,28.0913,28.0343,28.0842,153900.0
2008-05-20 13:25:00,39.45,39.48,39.39,39.43,61300.0,28.0842,28.1055,28.0414,28.0699,61300.0
2008-05-20 13:30:00,39.43,39.44,39.36,39.39,68200.0,28.0699,28.077,28.0201,28.0414,68200.0
2008-05-20 13:35:00,39.39,39.43,39.38,39.4,62100.0,28.0414,28.0699,28.0343,28.0486,62100.0
2008-05-20 13:40:00,39.4,39.43,39.39,39.42,84700.0,28.0486,28.0699,28.0414,28.0628,84700.0
2008-05-20 13:45:00,39.41,39.42,39.33,39.4,109600.0,28.0557,28.0628,27.9987,28.0486,109600.0
2008-05-20 13:50:00,39.4,39.42,39.32,39.35,51000.0,28.0486,28.0628,27.9916,28.013,51000.0
2008-05-20 13:55:00,39.35,39.37,39.25,39.35,61200.0,28.013,28.0272,27.9418,28.013,61200.0
2008-05-20 14:00:00,39.35,39.39,39.32,39.32,32000.0,28.013,28.0414,27.9916,27.9916,32000.0
2008-05-20 14:05:00,39.32,39.35,39.3,39.33,65900.0,27.9916,28.013,27.9774,27.9987,65900.0
2008-05-20 14:10:00,39.33,39.38,39.3,39.36,144500.0,27.9987,28.0343,27.9774,28.0201,144500.0
2008-05-20 14:15:00,39.35,39.36,39.23,39.25,186300.0,28.013,28.0201,27.9275,27.9418,186300.0
2008-05-20 14:20:00,39.25,39.29,39.23,39.26,94400.0,27.9418,27.9703,27.9275,27.9489,94400.0
2008-05-20 14:25:00,39.26,39.26,39.23,39.24,32600.0,27.9489,27.9489,27.9275,27.9347,32600.0
2008-05-20 14:30:00,39.23,39.24,39.2,39.22,66600.0,27.9275,27.9347,27.9062,27.9204,66600.0
2008-05-20 14:35:00,39.22,39.27,39.21,39.25,35100.0,27.9204,27.956,27.9133,27.9418,35100.0
2008-05-20 14:40:00,39.26,39.27,39.23,39.26,34700.0,27.9489,27.956,27.9275,27.9489,34700.0
2008-05-20 14:45:00,39.26,39.26,39.19,39.2,38500.0,27.9489,27.9489,27.8991,27.9062,38500.0
2008-05-20 14:50:00,39.2,39.26,39.19,39.24,58200.0,27.9062,27.9489,27.8991,27.9347,58200.0
2008-05-20 14:55:00,39.24,39.24,39.19,39.22,70400.0,27.9347,27.9347,27.8991,27.9204,70400.0
2008-05-20 15:00:00,39.22,39.25,39.21,39.25,56600.0,27.9204,27.9418,27.9133,27.9418,56600.0
2008-05-20 15:05:00,39.25,39.29,39.23,39.24,38700.0,27.9418,27.9703,27.9275,27.9347,38700.0
2008-05-20 15:10:00,39.25,39.35,39.24,39.32,84400.0,27.9418,28.013,27.9347,27.9916,84400.0
2008-05-20 15:15:00,39.32,39.38,39.31,39.34,67700.0,27.9916,28.0343,27.9845,28.0059,67700.0
2008-05-20 15:20:00,39.34,39.4,39.33,39.39,84500.0,28.0059,28.0486,27.9987,28.0414,84500.0
2008-05-20 15:25:00,39.36,39.37,39.33,39.35,36800.0,28.0201,28.0272,27.9987,28.013,36800.0
2008-05-20 15:30:00,39.36,39.38,39.22,39.26,219700.0,28.0201,28.0343,27.9204,27.9489,219700.0
2008-05-20 15:35:00,39.27,39.3,39.24,39.25,117900.0,27.956,27.9774,27.9347,27.9418,117900.0
2008-05-20 15:40:00,39.25,39.28,39.21,39.25,72000.0,27.9418,27.9631,27.9133,27.9418,72000.0
2008-05-20 15:45:00,39.26,39.33,39.24,39.31,93300.0,27.9489,27.9987,27.9347,27.9845,93300.0
2008-05-20 15:50:00,39.32,39.32,39.23,39.25,172800.0,27.9916,27.9916,27.9275,27.9418,172800.0
2008-05-20 15:55:00,39.25,39.31,39.2,39.31,225500.0,27.9418,27.9845,27.9062,27.9845,225500.0
2008-05-21 09:30:00,38.01,38.2,37.93,38.13,350500.0,27.3482,27.4849,27.2906,27.4345,350500.0
2008-05-21 09:35:00,38.12,38.19,38.05,38.18,194400.0,27.4274,27.4777,27.377,27.4705,194400.0
2008-05-21 09:40:00,38.18,38.26,38.15,38.24,120200.0,27.4705,27.5281,27.4489,27.5137,120200.0
2008-05-21 09:45:00,38.19,38.21,37.68,37.69,221600.0,27.4777,27.4921,27.1108,27.118,221600.0
2008-05-21 09:50:00,37.68,37.86,37.65,37.78,291300.0,27.1108,27.2403,27.0892,27.1827,291300.0
2008-05-21 09:55:00,37.78,37.92,37.78,37.91,130400.0,27.1827,27.2835,27.1827,27.2763,130400.0
2008-05-21 10:00:00,37.9,37.99,37.86,37.95,147700.0,27.2691,27.3338,27.2403,27.305,147700.0
2008-05-21 10:05:00,37.97,37.99,37.73,37.85,144300.0,27.3194,27.3338,27.1467,27.2331,144300.0
2008-05-21 10:10:00,37.86,38.05,37.84,37.96,170100.0,27.2403,27.377,27.2259,27.3122,170100.0
2008-05-21 10:15:00,37.95,37.95,37.85,37.91,92800.0,27.305,27.305,27.2331,27.2763,92800.0
2008-05-21 10:20:00,37.9,38.13,37.9,38.11,93300.0,27.2691,27.4345,27.2691,27.4202,93300.0
2008-05-21 10:25:00,38.11,38.17,38.08,38.1,143300.0,27.4202,27.4633,27.3986,27.413,143300.0
2008-05-21 10:30:00,38.1,38.1,37.82,37.9,97400.0,27.413,27.413,27.2115,27.2691,97400.0
2008-05-21 10:35:00,37.91,37.92,37.83,37.9,134600.0,27.2763,27.2835,27.2187,27.2691,134600.0
2008-05-21 10:40:00,37.9,37.9,37.69,37.72,138100.0,27.2691,27.2691,27.118,27.1395,138100.0
2008-05-21 10:45:00,37.73,37.74,37.62,37.69,102400.0,27.1467,27.1539,27.0676,27.118,102400.0
2008-05-21 10:50:00,37.68,37.73,37.63,37.7,134200.0,27.1108,27.1467,27.0748,27.1252,134200.0
2008-05-21 10:55:00,37.7,37.7,37.63,37.65,100000.0,27.1252,27.1252,27.0748,27.0892,100000.0
2008-05-21 11:00:00,37.65,37.68,37.54,37.61,145600.0,27.0892,27.1108,27.01,27.0604,145600.0
2008-05-21 11:05:00,37.61,37.62,37.5,37.53,164100.0,27.0604,27.0676,26.9813,27.0028,164100.0
2008-05-21 11:10:00,37.52,37.6,37.5,37.59,110600.0,26.9956,27.0532,26.9813,27.046,110600.0
2008-05-21 11:15:00,37.6,37.62,37.54,37.54,62500.0,27.0532,27.0676,27.01,27.01,62500.0
2008-05-21 11:20:00,37.54,37.62,37.5,37.61,117100.0,27.01,27.0676,26.9813,27.0604,117100.0
2008-05-21 11:25:00,37.63,37.68,37.6,37.64,100000.0,27.0748,27.1108,27.0532,27.082,100000.0
2008-05-21 11:30:00,37.65,37.68,37.59,37.66,142600.0,27.0892,27.1108,27.046,27.0964,142600.0
2008-05-21 11:35:00,37.66,37.67,37.61,37.61,31300.0,27.0964,27.1036,27.0604,27.0604,31300.0
2008-05-21 11:40:00,37.63,37.64,37.6,37.62,62700.0,27.0748,27.082,27.0532,27.0676,62700.0
2008-05-21 11:45:00,37.62,37.66,37.58,37.58,67200.0,27.0676,27.0964,27.0388,27.0388,67200.0
2008-05-21 11:50:00,37.57,37.67,37.57,37.66,158800.0,27.0316,27.1036,27.0316,27.0964,158800.0
2008-05-21 11:55:00,37.67,37.7,37.66,37.67,37000.0,27.1036,27.1252,27.0964,27.1036,37000.0
2008-05-21 12:00:00,37.66,37.75,37.65,37.75,44200.0,27.0964,27.1611,27.0892,27.1611,44200.0
2008-05-21 12:05:00,37.75,37.81,37.74,37.8,78900.0,27.1611,27.2043,27.1539,27.1971,78900.0
2008-05-21 12:10:00,37.79,37.86,37.78,37.81,41000.0,27.1899,27.2403,27.1827,27.2043,41000.0
2008-05-21 12:15:00,37.81,37.83,37.76,37.81,39600.0,27.2043,27.2187,27.1683,27.2043,39600.0
2008-05-21 12:20:00,37.81,37.89,37.81,37.88,22800.0,27.2043,27.2619,27.2043,27.2547,22800.0
2008-05-21 12:25:00,37.89,37.92,37.87,37.9,59800.0,27.2619,27.2835,27.2475,27.2691,59800.0
2008-05-21 12:30:00,37.9,37.9,37.84,37.89,33800.0,27.2691,27.2691,27.2259,27.2619,33800.0
2008-05-21 12:35:00,37.89,37.91,37.86,37.88,33300.0,27.2619,27.2763,27.2403,27.2547,33300.0
2008-05-21 12:40:00,37.88,37.97,37.87,37.95,24600.0,27.2547,27.3194,27.2475,27.305,24600.0
2008-05-21 12:45:00,37.95,38.03,37.9,37.92,123400.0,27.305,27.3626,27.2691,27.2835,123400.0
2008-05-21 12:50:00,37.9,37.92,37.82,37.85,22800.0,27.2691,27.2835,27.2115,27.2331,22800.0
2008-05-21 12:55:00,37.86,37.86,37.77,37.82,47100.0,27.2403,27.2403,27.1755,27.2115,47100.0
2008-05-21 13:00:00,37.82,37.84,37.75,37.79,37300.0,27.2115,27.2259,27.1611,27.1899,37300.0
2008-05-21 13:05:00,37.79,37.84,37.78,37.83,57900.0,27.1899,27.2259,27.1827,27.2187,57900.0
2008-05-21 13:10:00,37.83,37.83,37.78,37.79,28700.0,27.2187,27.2187,27.1827,27.1899,28700.0
2008-05-21 13:15:00,37.78,37.82,37.76,37.78,31400.0,27.1827,27.2115,27.1683,27.1827,31400.0
2008-05-21 13:20:00,37.78,37.85,37.78,37.85,73300.0,27.1827,27.2331,27.1827,27.2331,73300.0
2008-05-21 13:25:00,37.85,37.86,37.8,37.81,148300.0,27.2331,27.2403,27.1971,27.2043,148300.0
2008-05-21 13:30:00,37.83,37.86,37.8,37.82,46600.0,27.2187,27.2403,27.1971,27.2115,46600.0
2008-05-21 13:35:00,37.82,37.86,37.82,37.83,16300.0,27.2115,27.2403,27.2115,27.2187,16300.0
2008-05-21 13:40:00,37.85,37.85,37.79,37.79,52300.0,27.2331,27.2331,27.1899,27.1899,52300.0
2008-05-21 13:45:00,37.8,37.82,37.77,37.8,124900.0,27.1971,27.2115,27.1755,27.1971,124900.0
2008-05-21 13:50:00,37.79,37.82,37.77,37.8,67500.0,27.1899,27.2115,27.1755,27.1971,67500.0
2008-05-21 13:55:00,37.8,37.84,37.78,37.82,71000.0,27.1971,27.2259,27.1827,27.2115,71000.0
2008-05-21 14:00:00,37.8,37.84,37.65,37.72,84100.0,27.1971,27.2259,27.0892,27.1395,84100.0
2008-05-21 14:05:00,37.71,37.76,37.69,37.71,141200.0,27.1324,27.1683,27.118,27.1324,141200.0
2008-05-21 14:10:00,37.71,37.76,37.71,37.75,93200.0,27.1324,27.1683,27.1324,27.1611,93200.0
2008-05-21 14:15:00,37.74,37.77,37.71,37.75,119800.0,27.1539,27.1755,27.1324,27.1611,119800.0
2008-05-21 14:20:00,37.75,37.81,37.65,37.67,116800.0,27.1611,27.2043,27.0892,27.1036,116800.0
2008-05-21 14:25:00,37.67,37.71,37.63,37.68,141200.0,27.1036,27.1324,27.0748,27.1108,141200.0
2008-05-21 14:30:00,37.69,37.69,37.54,37.55,68900.0,27.118,27.118,27.01,27.0172,68900.0
2008-05-21 14:35:00,37.53,37.55,37.5,37.5,100600.0,27.0028,27.0172,26.9813,26.9813,100600.0
2008-05-21 14:40:00,37.5,37.56,37.49,37.51,105300.0,26.9813,27.0244,26.9741,26.9885,105300.0
2008-05-21 14:45:00,37.51,37.51,37.47,37.48,164100.0,26.9885,26.9885,26.9597,26.9669,164100.0
2008-05-21 14:50:00,37.48,37.53,37.42,37.48,102000.0,26.9669,27.0028,26.9237,26.9669,102000.0
2008-05-21 14:55:00,37.48,37.48,37.4,37.42,88400.0,26.9669,26.9669,26.9093,26.9237,88400.0
2008-05-21 15:00:00,37.42,37.45,37.32,37.42,164500.0,26.9237,26.9453,26.8517,26.9237,164500.0
2008-05-21 15:05:00,37.42,37.47,37.38,37.47,114600.0,26.9237,26.9597,26.8949,26.9597,114600.0
2008-05-21 15:10:00,37.47,37.53,37.42,37.52,63500.0,26.9597,27.0028,26.9237,26.9956,63500.0
2008-05-21 15:15:00,37.52,37.59,37.51,37.58,69600.0,26.9956,27.046,26.9885,27.0388,69600.0
2008-05-21 15:20:00,37.58,37.67,37.5,37.66,104500.0,27.0388,27.1036,26.9813,27.0964,104500.0
2008-05-21 15:25:00,37.66,37.67,37.56,37.59,145100.0,27.0964,27.1036,27.0244,27.046,145100.0
2008-05-21 15:30:00,37.58,37.59,37.53,37.59,83400.0,27.0388,27.046,27.0028,27.046,83400.0
2008-05-21 15:35:00,37.59,37.62,37.5,37.58,82400.0,27.046,27.0676,26.9813,27.0388,82400.0
2008-05-21 15:40:00,37.58,37.62,37.4,37.41,160600.0,27.0388,27.0676,26.9093,26.9165,160600.0
2008-05-21 15:45:00,37.41,37.49,37.4,37.46,166000.0,26.9165,26.9741,26.9093,26.9525,166000.0
2008-05-21 15:50:00,37.45,37.47,37.39,37.41,214200.0,26.9453,26.9597,26.9021,26.9165,214200.0
2008-05-21 15:55:00,37.4,37.48,37.4,37.46,185400.0,26.9093,26.9669,26.9093,26.9525,185400.0
2008-05-22 09:30:00,37.32,37.47,37.26,37.46,107100.0,26.8517,26.9597,26.8086,26.9525,107100.0
2008-05-22 09:35:00,37.48,37.54,37.39,37.5,80100.0,26.9669,27.01,26.9021,26.9813,80100.0
2008-05-22 09:40:00,37.51,37.55,37.48,37.5,85600.0,26.9885,27.0172,26.9669,26.9813,85600.0
2008-05-22 09:45:00,37.51,37.51,37.44,37.45,76600.0,26.9885,26.9885,26.9381,26.9453,76600.0
2008-05-22 09:50:00,37.44,37.61,37.42,37.6,105000.0,26.9381,27.0604,26.9237,27.0532,105000.0
2008-05-22 09:55:00,37.58,37.7,37.55,37.69,129700.0,27.0388,27.1252,27.0172,27.118,129700.0
2008-05-22 10:00:00,37.68,37.96,37.67,37.95,154000.0,27.1108,27.3122,27.1036,27.305,154000.0
2008-05-22 10:05:00,37.95,38.07,37.92,38.06,146300.0,27.305,27.3914,27.2835,27.3842,146300.0
2008-05-22 10:10:00,38.05,38.12,38.0,38.1,125700.0,27.377,27.4274,27.341,27.413,125700.0
2008-05-22 10:15:00,38.1,38.11,38.02,38.06,90900.0,27.413,27.4202,27.3554,27.3842,90900.0
2008-05-22 10:20:00,38.06,38.1,37.96,38.1,72600.0,27.3842,27.413,27.3122,27.413,72600.0
2008-05-22 10:25:00,38.1,38.1,37.97,38.06,56400.0,27.413,27.413,27.3194,27.3842,56400.0
2008-05-22 10:30:00,38.07,38.14,37.94,37.98,104700.0,27.3914,27.4417,27.2978,27.3266,104700.0
2008-05-22 10:35:00,37.98,38.01,37.97,37.99,52100.0,27.3266,27.3482,27.3194,27.3338,52100.0
2008-05-22 10:40:00,37.99,37.99,37.84,37.87,65700.0,27.3338,27.3338,27.2259,27.2475,65700.0
2008-05-22 10:45:00,37.86,38.01,37.86,38.01,60500.0,27.2403,27.3482,27.2403,27.3482,60500.0
2008-05-22 10:50:00,38.0,38.03,37.99,38.0,51600.0,27.341,27.3626,27.3338,27.341,51600.0
2008-05-22 10:55:00,38.01,38.08,37.99,38.07,41300.0,27.3482,27.3986,27.3338,27.3914,41300.0
2008-05-22 11:00:00,38.08,38.14,38.02,38.12,40600.0,27.3986,27.4417,27.3554,27.4274,40600.0
2008-05-22 11:05:00,38.14,38.28,38.14,38.25,74200.0,27.4417,27.5425,27.4417,27.5209,74200.0
2008-05-22 11:10:00,38.27,38.39,38.27,38.35,94300.0,27.5353,27.6216,27.5353,27.5928,94300.0
2008-05-22 11:15:00,38.35,38.4,38.25,38.26,60100.0,27.5928,27.6288,27.5209,27.5281,60100.0
2008-05-22 11:20:00,38.25,38.26,38.23,38.24,117900.0,27.5209,27.5281,27.5065,27.5137,117900.0
2008-05-22 11:25:00,38.23,38.24,38.1,38.1,99100.0,27.5065,27.5137,27.413,27.413,99100.0
2008-05-22 11:30:00,38.09,38.11,37.98,38.0,92700.0,27.4058,27.4202,27.3266,27.341,92700.0
2008-05-22 11:35:00,38.0,38.01,37.93,37.97,43100.0,27.341,27.3482,27.2906,27.3194,43100.0
2008-05-22 11:40:00,37.98,37.98,37.83,37.83,40100.0,27.3266,27.3266,27.2187,27.2187,40100.0
2008-05-22 11:45:00,37.83,37.95,37.74,37.75,64400.0,27.2187,27.305,27.1539,27.1611,64400.0
2008-05-22 11:50:00,37.75,37.83,37.73,37.82,46900.0,27.1611,27.2187,27.1467,27.2115,46900.0
2008-05-22 11:55:00,37.82,37.86,37.81,37.84,40700.0,27.2115,27.2403,27.2043,27.2259,40700.0
2008-05-22 12:00:00,37.84,37.84,37.73,37.75,48200.0,27.2259,27.2259,27.1467,27.1611,48200.0
2008-05-22 12:05:00,37.75,37.77,37.72,37.75,39800.0,27.1611,27.1755,27.1395,27.1611,39800.0
2008-05-22 12:10:00,37.73,37.79,37.71,37.74,34900.0,27.1467,27.1899,27.1324,27.1539,34900.0
2008-05-22 12:15:00,37.75,37.78,37.73,37.76,31300.0,27.1611,27.1827,27.1467,27.1683,31300.0
2008-05-22 12:20:00,37.75,37.77,37.73,37.74,59100.0,27.1611,27.1755,27.1467,27.1539,59100.0
2008-05-22 12:25:00,37.74,37.76,37.73,37.74,57400.0,27.1539,27.1683,27.1467,27.1539,57400.0
2008-05-22 12:30:00,37.75,37.76,37.73,37.74,44200.0,27.1611,27.1683,27.1467,27.1539,44200.0
2008-05-22 12:35:00,37.74,37.75,37.68,37.73,74100.0,27.1539,27.1611,27.1108,27.1467,74100.0
2008-05-22 12:40:00,37.73,37.79,37.73,37.75,43600.0,27.1467,27.1899,27.1467,27.1611,43600.0
2008-05-22 12:45:00,37.76,37.78,37.73,37.77,25800.0,27.1683,27.1827,27.1467,27.1755,25800.0
2008-05-22 12:50:00,37.77,37.79,37.68,37.68,47800.0,27.1755,27.1899,27.1108,27.1108,47800.0
2008-05-22 12:55:00,37.68,37.71,37.67,37.67,51600.0,27.1108,27.1324,27.1036,27.1036,51600.0
2008-05-22 13:00:00,37.68,37.7,37.65,37.65,40600.0,27.1108,27.1252,27.0892,27.0892,40600.0
2008-05-22 13:05:00,37.66,37.7,37.62,37.66,98000.0,27.0964,27.1252,27.0676,27.0964,98000.0
2008-05-22 13:10:00,37.68,37.7,37.66,37.66,19300.0,27.1108,27.1252,27.0964,27.0964,19300.0
2008-05-22 13:15:00,37.66,37.7,37.65,37.68,23300.0,27.0964,27.1252,27.0892,27.1108,23300.0
2008-05-22 13:20:00,37.66,37.67,37.64,37.64,14800.0,27.0964,27.1036,27.082,27.082,14800.0
2008-05-22 13:25:00,37.63,37.65,37.59,37.65,38900.0,27.0748,27.0892,27.046,27.0892,38900.0
2008-05-22 13:30:00,37.65,37.66,37.56,37.56,35000.0,27.0892,27.0964,27.0244,27.0244,35000.0
2008-05-22 13:35:00,37.57,37.67,37.57,37.61,27700.0,27.0316,27.1036,27.0316,27.0604,27700.0
2008-05-22 13:40:00,37.61,37.64,37.6,37.64,15900.0,27.0604,27.082,27.0532,27.082,15900.0
2008-05-22 13:45:00,37.64,37.7,37.62,37.7,20400.0,27.082,27.1252,27.0676,27.1252,20400.0
2008-05-22 13:50:00,37.7,37.71,37.65,37.69,16400.0,27.1252,27.1324,27.0892,27.118,16400.0
2008-05-22 13:55:00,37.7,37.73,37.67,37.69,20000.0,27.1252,27.1467,27.1036,27.118,20000.0
2008-05-22 14:00:00,37.69,37.76,37.68,37.76,398500.0,27.118,27.1683,27.1108,27.1683,398500.0
2008-05-22 14:05:00,37.76,37.87,37.73,37.75,72000.0,27.1683,27.2475,27.1467,27.1611,72000.0
2008-05-22 14:10:00,37.76,37.79,37.73,37.73,36600.0,27.1683,27.1899,27.1467,27.1467,36600.0
2008-05-22 14:15:00,37.73,37.77,37.65,37.7,70800.0,27.1467,27.1755,27.0892,27.1252,70800.0
2008-05-22 14:20:00,37.71,37.72,37.67,37.72,55700.0,27.1324,27.1395,27.1036,27.1395,55700.0
2008-05-22 14:25:00,37.72,37.8,37.64,37.65,38100.0,27.1395,27.1971,27.082,27.0892,38100.0
2008-05-22 14:30:00,37.66,37.71,37.61,37.68,53900.0,27.0964,27.1324,27.0604,27.1108,53900.0
2008-05-22 14:35:00,37.68,37.75,37.68,37.75,57700.0,27.1108,27.1611,27.1108,27.1611,57700.0
2008-05-22 14:40:00,37.74,37.83,37.72,37.81,76300.0,27.1539,27.2187,27.1395,27.2043,76300.0
2008-05-22 14:45:00,37.8,37.81,37.76,37.77,20600.0,27.1971,27.2043,27.1683,27.1755,20600.0
2008-05-22 14:50:00,37.78,37.78,37.66,37.69,35100.0,27.1827,27.1827,27.0964,27.118,35100.0
2008-05-22 14:55:00,37.69,37.72,37.65,37.69,26600.0,27.118,27.1395,27.0892,27.118,26600.0
2008-05-22 15:00:00,37.69,37.76,37.68,37.74,16500.0,27.118,27.1683,27.1108,27.1539,16500.0
2008-05-22 15:05:00,37.74,37.77,37.73,37.75,25700.0,27.1539,27.1755,27.1467,27.1611,25700.0
2008-05-22 15:10:00,37.75,37.76,37.68,37.7,17900.0,27.1611,27.1683,27.1108,27.1252,17900.0
2008-05-22 15:15:00,37.71,37.78,37.7,37.78,21600.0,27.1324,27.1827,27.1252,27.1827,21600.0
2008-05-22 15:20:00,37.77,37.81,37.74,37.76,72600.0,27.1755,27.2043,27.1539,27.1683,72600.0
2008-05-22 15:25:00,37.76,37.83,37.76,37.8,109300.0,27.1683,27.2187,27.1683,27.1971,109300.0
2008-05-22 15:30:00,37.8,37.85,37.78,37.83,94600.0,27.1971,27.2331,27.1827,27.2187,94600.0
2008-05-22 15:35:00,37.83,37.88,37.81,37.87,88000.0,27.2187,27.2547,27.2043,27.2475,88000.0
2008-05-22 15:40:00,37.88,37.97,37.86,37.93,147300.0,27.2547,27.3194,27.2403,27.2906,147300.0
2008-05-22 15:45:00,37.93,38.01,37.91,37.99,161800.0,27.2906,27.3482,27.2763,27.3338,161800.0
2008-05-22 15:50:00,38.0,38.01,37.95,38.0,182300.0,27.341,27.3482,27.305,27.341,182300.0
2008-05-22 15:55:00,38.0,38.09,37.96,37.96,172000.0,27.341,27.4058,27.3122,27.3122,172000.0
2008-05-23 09:30:00,37.67,37.67,37.37,37.47,117600.0,27.1036,27.1036,26.8877,26.9597,117600.0
2008-05-23 09:35:00,37.47,37.53,37.42,37.48,72600.0,26.9597,27.0028,26.9237,26.9669,72600.0
2008-05-23 09:40:00,37.48,37.49,37.4,37.43,76400.0,26.9669,26.9741,26.9093,26.9309,76400.0
2008-05-23 09:45:00,37.41,37.43,37.3,37.38,107800.0,26.9165,26.9309,26.8374,26.8949,107800.0
2008-05-23 09:50:00,37.38,37.42,37.26,37.33,90700.0,26.8949,26.9237,26.8086,26.8589,90700.0
2008-05-23 09:55:00,37.33,37.35,37.3,37.32,67600.0,26.8589,26.8733,26.8374,26.8517,67600.0
2008-05-23 10:00:00,37.32,37.42,37.3,37.4,47100.0,26.8517,26.9237,26.8374,26.9093,47100.0
2008-05-23 10:05:00,37.41,37.42,37.3,37.31,63800.0,26.9165,26.9237,26.8374,26.8446,63800.0
2008-05-23 10:10:00,37.31,37.33,37.21,37.21,92500.0,26.8446,26.8589,26.7726,26.7726,92500.0
2008-05-23 10:15:00,37.2,37.22,37.19,37.21,126800.0,26.7654,26.7798,26.7582,26.7726,126800.0
2008-05-23 10:20:00,37.21,37.28,37.2,37.28,50300.0,26.7726,26.823,26.7654,26.823,50300.0
2008-05-23 10:25:00,37.27,37.29,37.22,37.25,85100.0,26.8158,26.8302,26.7798,26.8014,85100.0
2008-05-23 10:30:00,37.24,37.28,37.21,37.27,47800.0,26.7942,26.823,26.7726,26.8158,47800.0
2008-05-23 10:35:00,37.28,37.33,37.25,37.3,160800.0,26.823,26.8589,26.8014,26.8374,160800.0
2008-05-23 10:40:00,37.29,37.29,37.23,37.23,28800.0,26.8302,26.8302,26.787,26.787,28800.0
2008-05-23 10:45:00,37.23,37.23,37.15,37.21,48100.0,26.787,26.787,26.7294,26.7726,48100.0
2008-05-23 10:50:00,37.22,37.26,37.18,37.19,33400.0,26.7798,26.8086,26.751,26.7582,33400.0
2008-05-23 10:55:00,37.17,37.22,37.15,37.21,24500.0,26.7438,26.7798,26.7294,26.7726,24500.0
2008-05-23 11:00:00,37.22,37.27,37.22,37.25,56300.0,26.7798,26.8158,26.7798,26.8014,56300.0
2008-05-23 11:05:00,37.26,37.29,37.24,37.25,25300.0,26.8086,26.8302,26.7942,26.8014,25300.0
2008-05-23 11:10:00,37.25,37.27,37.15,37.19,45600.0,26.8014,26.8158,26.7294,26.7582,45600.0
2008-05-23 11:15:00,37.18,37.21,37.18,37.18,24200.0,26.751,26.7726,26.751,26.751,24200.0
2008-05-23 11:20:00,37.17,37.19,37.1,37.11,84400.0,26.7438,26.7582,26.6935,26.7007,84400.0
2008-05-23 11:25:00,37.12,37.16,37.1,37.11,42800.0,26.7078,26.7366,26.6935,26.7007,42800.0
2008-05-23 11:30:00,37.11,37.21,37.1,37.16,119900.0,26.7007,26.7726,26.6935,26.7366,119900.0
2008-05-23 11:35:00,37.18,37.26,37.17,37.26,50300.0,26.751,26.8086,26.7438,26.8086,50300.0
2008-05-23 11:40:00,37.26,37.3,37.2,37.21,36800.0,26.8086,26.8374,26.7654,26.7726,36800.0
2008-05-23 11:45:00,37.2,37.21,37.19,37.2,22500.0,26.7654,26.7726,26.7582,26.7654,22500.0
2008-05-23 11:50:00,37.2,37.25,37.18,37.2,50200.0,26.7654,26.8014,26.751,26.7654,50200.0
2008-05-23 11:55:00,37.19,37.2,37.19,37.2,83900.0,26.7582,26.7654,26.7582,26.7654,83900.0
2008-05-23 12:00:00,37.2,37.23,37.19,37.23,74200.0,26.7654,26.787,26.7582,26.787,74200.0
2008-05-23 12:05:00,37.22,37.23,37.12,37.13,55100.0,26.7798,26.787,26.7078,26.715,55100.0
2008-05-23 12:10:00,37.13,37.21,37.13,37.2,39500.0,26.715,26.7726,26.715,26.7654,39500.0
2008-05-23 12:15:00,37.21,37.25,37.18,37.18,70000.0,26.7726,26.8014,26.751,26.751,70000.0
2008-05-23 12:20:00,37.18,37.19,37.06,37.09,74900.0,26.751,26.7582,26.6647,26.6863,74900.0
2008-05-23 12:25:00,37.1,37.1,37.06,37.07,77300.0,26.6935,26.6935,26.6647,26.6719,77300.0
2008-05-23 12:30:00,37.07,37.08,37.04,37.07,51300.0,26.6719,26.6791,26.6503,26.6719,51300.0
2008-05-23 12:35:00,37.07,37.08,37.01,37.03,47300.0,26.6719,26.6791,26.6287,26.6431,47300.0
2008-05-23 12:40:00,37.03,37.05,36.98,36.98,45400.0,26.6431,26.6575,26.6071,26.6071,45400.0
2008-05-23 12:45:00,36.99,37.06,36.97,37.01,89100.0,26.6143,26.6647,26.5999,26.6287,89100.0
2008-05-23 12:50:00,37.02,37.07,36.99,37.0,18200.0,26.6359,26.6719,26.6143,26.6215,18200.0
2008-05-23 12:55:00,37.0,37.06,36.99,37.0,48400.0,26.6215,26.6647,26.6143,26.6215,48400.0
2008-05-23 13:00:00,37.0,37.06,36.99,37.04,20700.0,26.6215,26.6647,26.6143,26.6503,20700.0
2008-05-23 13:05:00,37.05,37.09,37.03,37.08,25300.0,26.6575,26.6863,26.6431,26.6791,25300.0
2008-05-23 13:10:00,37.09,37.14,37.08,37.13,17400.0,26.6863,26.7222,26.6791,26.715,17400.0
2008-05-23 13:15:00,37.13,37.19,37.12,37.14,21600.0,26.715,26.7582,26.7078,26.7222,21600.0
2008-05-23 13:20:00,37.14,37.15,37.12,37.13,16000.0,26.7222,26.7294,26.7078,26.715,16000.0
2008-05-23 13:25:00,37.13,37.15,37.09,37.1,40900.0,26.715,26.7294,26.6863,26.6935,40900.0
2008-05-23 13:30:00,37.11,37.12,37.1,37.12,58900.0,26.7007,26.7078,26.6935,26.7078,58900.0
2008-05-23 13:35:00,37.12,37.12,37.03,37.07,83300.0,26.7078,26.7078,26.6431,26.6719,83300.0
2008-05-23 13:40:00,37.07,37.12,37.04,37.1,48600.0,26.6719,26.7078,26.6503,26.6935,48600.0
2008-05-23 13:45:00,37.1,37.16,37.1,37.15,6700.0,26.6935,26.7366,26.6935,26.7294,6700.0
2008-05-23 13:50:00,37.16,37.16,36.99,37.01,95100.0,26.7366,26.7366,26.6143,26.6287,95100.0
2008-05-23 13:55:00,37.0,37.02,36.96,36.97,65700.0,26.6215,26.6359,26.5927,26.5999,65700.0
2008-05-23 14:00:00,36.96,37.04,36.92,37.02,84500.0,26.5927,26.6503,26.5639,26.6359,84500.0
2008-05-23 14:05:00,37.02,37.12,37.01,37.1,18700.0,26.6359,26.7078,26.6287,26.6935,18700.0
2008-05-23 14:10:00,37.12,37.12,37.06,37.07,19200.0,26.7078,26.7078,26.6647,26.6719,19200.0
2008-05-23 14:15:00,37.07,37.15,37.05,37.13,40000.0,26.6719,26.7294,26.6575,26.715,40000.0
2008-05-23 14:20:00,37.13,37.13,37.05,37.08,46400.0,26.715,26.715,26.6575,26.6791,46400.0
2008-05-23 14:25:00,37.09,37.1,37.06,37.1,32400.0,26.6863,26.6935,26.6647,26.6935,32400.0
2008-05-23 14:30:00,37.1,37.11,37.06,37.06,36900.0,26.6935,26.7007,26.6647,26.6647,36900.0
2008-05-23 14:35:00,37.08,37.1,37.03,37.05,29700.0,26.6791,26.6935,26.6431,26.6575,29700.0
2008-05-23 14:40:00,37.05,37.08,37.05,37.06,25800.0,26.6575,26.6791,26.6575,26.6647,25800.0
2008-05-23 14:45:00,37.06,37.12,37.05,37.1,30400.0,26.6647,26.7078,26.6575,26.6935,30400.0
2008-05-23 14:50:00,37.11,37.15,37.11,37.13,46300.0,26.7007,26.7294,26.7007,26.715,46300.0
2008-05-23 14:55:00,37.14,37.18,37.08,37.13,41100.0,26.7222,26.751,26.6791,26.715,41100.0
2008-05-23 15:00:00,37.12,37.18,37.12,37.15,35500.0,26.7078,26.751,26.7078,26.7294,35500.0
2008-05-23 15:05:00,37.14,37.15,37.09,37.1,30800.0,26.7222,26.7294,26.6863,26.6935,30800.0
2008-05-23 15:10:00,37.1,37.14,37.03,37.06,29200.0,26.6935,26.7222,26.6431,26.6647,29200.0
2008-05-23 15:15:00,37.05,37.1,37.02,37.05,33300.0,26.6575,26.6935,26.6359,26.6575,33300.0
2008-05-23 15:20:00,37.05,37.07,37.02,37.06,25800.0,26.6575,26.6719,26.6359,26.6647,25800.0
2008-05-23 15:25:00,37.06,37.09,37.02,37.08,33700.0,26.6647,26.6863,26.6359,26.6791,33700.0
2008-05-23 15:30:00,37.08,37.15,37.07,37.12,54200.0,26.6791,26.7294,26.6719,26.7078,54200.0
2008-05-23 15:35:00,37.12,37.13,37.04,37.06,46200.0,26.7078,26.715,26.6503,26.6647,46200.0
2008-05-23 15:40:00,37.05,37.1,37.03,37.04,79500.0,26.6575,26.6935,26.6431,26.6503,79500.0
2008-05-23 15:45:00,37.05,37.06,37.0,37.02,54000.0,26.6575,26.6647,26.6215,26.6359,54000.0
2008-05-23 15:50:00,37.02,37.03,37.01,37.03,65600.0,26.6359,26.6431,26.6287,26.6431,65600.0
2008-05-23 15:55:00,37.03,37.04,37.0,37.0,117400.0,26.6431,26.6503,26.6215,26.6215,117400.0
2008-05-27 09:30:00,37.37,37.44,37.25,37.28,89700.0,26.8877,26.9381,26.8014,26.823,89700.0
2008-05-27 09:35:00,37.3,37.52,37.21,37.51,75700.0,26.8374,26.9956,26.7726,26.9885,75700.0
2008-05-27 09:40:00,37.49,37.58,37.4,37.46,57200.0,26.9741,27.0388,26.9093,26.9525,57200.0
2008-05-27 09:45:00,37.44,37.7,37.44,37.61,75000.0,26.9381,27.1252,26.9381,27.0604,75000.0
2008-05-27 09:50:00,37.62,37.74,37.59,37.7,73500.0,27.0676,27.1539,27.046,27.1252,73500.0
2008-05-27 09:55:00,37.72,37.72,37.63,37.7,65700.0,27.1395,27.1395,27.0748,27.1252,65700.0
2008-05-27 10:00:00,37.7,37.94,37.61,37.87,108900.0,27.1252,27.2978,27.0604,27.2475,108900.0
2008-05-27 10:05:00,37.86,37.96,37.79,37.86,121600.0,27.2403,27.3122,27.1899,27.2403,121600.0
2008-05-27 10:10:00,37.86,37.88,37.81,37.84,77200.0,27.2403,27.2547,27.2043,27.2259,77200.0
2008-05-27 10:15:00,37.84,37.95,37.84,37.88,79600.0,27.2259,27.305,27.2259,27.2547,79600.0
2008-05-27 10:20:00,37.87,37.88,37.84,37.85,53900.0,27.2475,27.2547,27.2259,27.2331,53900.0
2008-05-27 10:25:00,37.85,37.87,37.78,37.78,35500.0,27.2331,27.2475,27.1827,27.1827,35500.0
2008-05-27 10:30:00,37.79,37.87,37.77,37.79,36300.0,27.1899,27.2475,27.1755,27.1899,36300.0
2008-05-27 10:35:00,37.79,37.79,37.63,37.63,45000.0,27.1899,27.1899,27.0748,27.0748,45000.0
2008-05-27 10:40:00,37.61,37.7,37.61,37.68,29000.0,27.0604,27.1252,27.0604,27.1108,29000.0
2008-05-27 10:45:00,37.68,37.73,37.67,37.72,19000.0,27.1108,27.1467,27.1036,27.1395,19000.0
2008-05-27 10:50:00,37.72,37.73,37.64,37.7,21900.0,27.1395,27.1467,27.082,27.1252,21900.0
2008-05-27 10:55:00,37.71,37.79,37.71,37.75,32300.0,27.1324,27.1899,27.1324,27.1611,32300.0
2008-05-27 11:00:00,37.75,37.79,37.72,37.76,20100.0,27.1611,27.1899,27.1395,27.1683,20100.0
2008-05-27 11:05:00,37.77,37.77,37.59,37.59,21600.0,27.1755,27.1755,27.046,27.046,21600.0
2008-05-27 11:10:00,37.59,37.62,37.5,37.5,49000.0,27.046,27.0676,26.9813,26.9813,49000.0
2008-05-27 11:15:00,37.5,37.54,37.46,37.54,43900.0,26.9813,27.01,26.9525,27.01,43900.0
2008-05-27 11:20:00,37.53,37.53,37.48,37.48,27400.0,27.0028,27.0028,26.9669,26.9669,27400.0
2008-05-27 11:25:00,37.48,37.53,37.43,37.49,57800.0,26.9669,27.0028,26.9309,26.9741,57800.0
2008-05-27 11:30:00,37.49,37.5,37.41,37.41,36800.0,26.9741,26.9813,26.9165,26.9165,36800.0
2008-05-27 11:35:00,37.4,37.51,37.4,37.44,30600.0,26.9093,26.9885,26.9093,26.9381,30600.0
2008-05-27 11:40:00,37.45,37.54,37.44,37.52,31100.0,26.9453,27.01,26.9381,26.9956,31100.0
2008-05-27 11:45:00,37.51,37.55,37.46,37.47,38700.0,26.9885,27.0172,26.9525,26.9597,38700.0
2008-05-27 11:50:00,37.47,37.51,37.42,37.44,35300.0,26.9597,26.9885,26.9237,26.9381,35300.0
2008-05-27 11:55:00,37.44,37.55,37.43,37.46,27200.0,26.9381,27.0172,26.9309,26.9525,27200.0
2008-05-27 12:00:00,37.45,37.46,37.38,37.45,42600.0,26.9453,26.9525,26.8949,26.9453,42600.0
2008-05-27 12:05:00,37.44,37.5,37.4,37.5,37700.0,26.9381,26.9813,26.9093,26.9813,37700.0
2008-05-27 12:10:00,37.5,37.54,37.5,37.51,21600.0,26.9813,27.01,26.9813,26.9885,21600.0
2008-05-27 12:15:00,37.51,37.54,37.5,37.51,17900.0,26.9885,27.01,26.9813,26.9885,17900.0
2008-05-27 12:20:00,37.52,37.55,37.5,37.53,16900.0,26.9956,27.0172,26.9813,27.0028,16900.0
2008-05-27 12:25:00,37.53,37.6,37.53,37.58,24400.0,27.0028,27.0532,27.0028,27.0388,24400.0
2008-05-27 12:30:00,37.59,37.59,37.54,37.56,16300.0,27.046,27.046,27.01,27.0244,16300.0
2008-05-27 12:35:00,37.56,37.6,37.55,37.59,19600.0,27.0244,27.0532,27.0172,27.046,19600.0
2008-05-27 12:40:00,37.59,37.65,37.57,37.57,19700.0,27.046,27.0892,27.0316,27.0316,19700.0
2008-05-27 12:45:00,37.56,37.58,37.55,37.58,8000.0,27.0244,27.0388,27.0172,27.0388,8000.0
2008-05-27 12:50:00,37.57,37.59,37.55,37.55,12400.0,27.0316,27.046,27.0172,27.0172,12400.0
2008-05-27 12:55:00,37.55,37.65,37.55,37.61,15500.0,27.0172,27.0892,27.0172,27.0604,15500.0
2008-05-27 13:00:00,37.61,37.62,37.54,37.55,13000.0,27.0604,27.0676,27.01,27.0172,13000.0
2008-05-27 13:05:00,37.54,37.57,37.54,37.54,7500.0,27.01,27.0316,27.01,27.01,7500.0
2008-05-27 13:10:00,37.54,37.58,37.5,37.52,10400.0,27.01,27.0388,26.9813,26.9956,10400.0
2008-05-27 13:15:00,37.54,37.55,37.51,37.54,7400.0,27.01,27.0172,26.9885,27.01,7400.0
2008-05-27 13:20:00,37.53,37.63,37.53,37.62,15600.0,27.0028,27.0748,27.0028,27.0676,15600.0
2008-05-27 13:25:00,37.62,37.64,37.61,37.61,40500.0,27.0676,27.082,27.0604,27.0604,40500.0
2008-05-27 13:30:00,37.61,37.61,37.5,37.51,21000.0,27.0604,27.0604,26.9813,26.9885,21000.0
2008-05-27 13:35:00,37.51,37.58,37.51,37.57,19800.0,26.9885,27.0388,26.9885,27.0316,19800.0
2008-05-27 13:40:00,37.57,37.61,37.54,37.57,28300.0,27.0316,27.0604,27.01,27.0316,28300.0
2008-05-27 13:45:00,37.58,37.59,37.55,37.55,8500.0,27.0388,27.046,27.0172,27.0172,8500.0
2008-05-27 13:50:00,37.56,37.64,37.55,37.61,29300.0,27.0244,27.082,27.0172,27.0604,29300.0
2008-05-27 13:55:00,37.6,37.68,37.6,37.67,27100.0,27.0532,27.1108,27.0532,27.1036,27100.0
2008-05-27 14:00:00,37.66,37.71,37.62,37.65,27400.0,27.0964,27.1324,27.0676,27.0892,27400.0
2008-05-27 14:05:00,37.64,37.67,37.63,37.63,19200.0,27.082,27.1036,27.0748,27.0748,19200.0
2008-05-27 14:10:00,37.64,37.79,37.63,37.77,23700.0,27.082,27.1899,27.0748,27.1755,23700.0
2008-05-27 14:15:00,37.77,37.82,37.7,37.72,34200.0,27.1755,27.2115,27.1252,27.1395,34200.0
2008-05-27 14:20:00,37.73,37.77,37.71,37.75,13600.0,27.1467,27.1755,27.1324,27.1611,13600.0
2008-05-27 14:25:00,37.74,37.81,37.74,37.77,41900.0,27.1539,27.2043,27.1539,27.1755,41900.0
2008-05-27 14:30:00,37.78,37.86,37.76,37.84,54600.0,27.1827,27.2403,27.1683,27.2259,54600.0
2008-05-27 14:35:00,37.84,37.93,37.83,37.93,58700.0,27.2259,27.2906,27.2187,27.2906,58700.0
2008-05-27 14:40:00,37.91,38.05,37.81,38.04,75500.0,27.2763,27.377,27.2043,27.3698,75500.0
2008-05-27 14:45:00,38.03,38.07,38.01,38.07,40200.0,27.3626,27.3914,27.3482,27.3914,40200.0
2008-05-27 14:50:00,38.07,38.14,38.06,38.07,61700.0,27.3914,27.4417,27.3842,27.3914,61700.0
2008-05-27 14:55:00,38.07,38.12,38.06,38.11,55300.0,27.3914,27.4274,27.3842,27.4202,55300.0
2008-05-27 15:00:00,38.11,38.12,38.05,38.08,26900.0,27.4202,27.4274,27.377,27.3986,26900.0
2008-05-27 15:05:00,38.08,38.11,38.04,38.08,29500.0,27.3986,27.4202,27.3698,27.3986,29500.0
2008-05-27 15:10:00,38.08,38.16,38.08,38.15,47600.0,27.3986,27.4561,27.3986,27.4489,47600.0
2008-05-27 15:15:00,38.16,38.2,38.12,38.12,53300.0,27.4561,27.4849,27.4274,27.4274,53300.0
2008-05-27 15:20:00,38.13,38.21,38.1,38.14,72000.0,27.4345,27.4921,27.413,27.4417,72000.0
2008-05-27 15:25:00,38.14,38.17,38.09,38.13,54700.0,27.4417,27.4633,27.4058,27.4345,54700.0
2008-05-27 15:30:00,38.12,38.2,38.11,38.19,85000.0,27.4274,27.4849,27.4202,27.4777,85000.0
2008-05-27 15:35:00,38.19,38.21,38.17,38.19,61800.0,27.4777,27.4921,27.4633,27.4777,61800.0
2008-05-27 15:40:00,38.18,38.2,38.15,38.19,108700.0,27.4705,27.4849,27.4489,27.4777,108700.0
2008-05-27 15:45:00,38.18,38.19,38.13,38.13,112300.0,27.4705,27.4777,27.4345,27.4345,112300.0
2008-05-27 15:50:00,38.13,38.15,38.06,38.11,102000.0,27.4345,27.4489,27.3842,27.4202,102000.0
2008-05-27 15:55:00,38.11,38.12,38.09,38.1,99400.0,27.4202,27.4274,27.4058,27.413,99400.0
2008-05-28 09:30:00,38.59,38.78,38.44,38.77,140200.0,27.7655,27.9022,27.6576,27.895,140200.0
2008-05-28 09:35:00,38.76,38.85,38.67,38.83,156100.0,27.8878,27.9526,27.8231,27.9382,156100.0
2008-05-28 09:40:00,38.82,39.07,38.8,39.03,190300.0,27.931,28.1109,27.9166,28.0821,190300.0
2008-05-28 09:45:00,39.03,39.08,38.88,38.95,298000.0,28.0821,28.1181,27.9742,28.0245,298000.0
2008-05-28 09:50:00,38.95,39.04,38.91,38.97,150500.0,28.0245,28.0893,27.9958,28.0389,150500.0
2008-05-28 09:55:00,38.97,38.97,38.84,38.92,127000.0,28.0389,28.0389,27.9454,28.003,127000.0
2008-05-28 10:00:00,38.91,38.94,38.68,38.69,176100.0,27.9958,28.0173,27.8303,27.8375,176100.0
2008-05-28 10:05:00,38.68,38.7,38.65,38.69,133900.0,27.8303,27.8447,27.8087,27.8375,133900.0
2008-05-28 10:10:00,38.69,38.87,38.66,38.81,108000.0,27.8375,27.967,27.8159,27.9238,108000.0
2008-05-28 10:15:00,38.81,38.87,38.75,38.77,117300.0,27.9238,27.967,27.8806,27.895,117300.0
2008-05-28 10:20:00,38.77,38.82,38.67,38.73,99900.0,27.895,27.931,27.8231,27.8662,99900.0
2008-05-28 10:25:00,38.72,38.79,38.67,38.76,55800.0,27.8591,27.9094,27.8231,27.8878,55800.0
2008-05-28 10:30:00,38.75,38.88,38.72,38.88,109100.0,27.8806,27.9742,27.8591,27.9742,109100.0
2008-05-28 10:35:00,38.88,38.93,38.87,38.9,138100.0,27.9742,28.0101,27.967,27.9886,138100.0
2008-05-28 10:40:00,38.9,38.91,38.85,38.88,53500.0,27.9886,27.9958,27.9526,27.9742,53500.0
2008-05-28 10:45:00,38.88,38.9,38.8,38.8,34700.0,27.9742,27.9886,27.9166,27.9166,34700.0
2008-05-28 10:50:00,38.8,38.87,38.76,38.76,50600.0,27.9166,27.967,27.8878,27.8878,50600.0
2008-05-28 10:55:00,38.77,38.96,38.75,38.9,104100.0,27.895,28.0317,27.8806,27.9886,104100.0
2008-05-28 11:00:00,38.89,38.89,38.78,38.8,51200.0,27.9814,27.9814,27.9022,27.9166,51200.0
2008-05-28 11:05:00,38.8,38.83,38.76,38.79,44100.0,27.9166,27.9382,27.8878,27.9094,44100.0
2008-05-28 11:10:00,38.79,38.8,38.75,38.77,95200.0,27.9094,27.9166,27.8806,27.895,95200.0
2008-05-28 11:15:00,38.77,38.83,38.76,38.79,55500.0,27.895,27.9382,27.8878,27.9094,55500.0
2008-05-28 11:20:00,38.78,38.81,38.74,38.76,71700.0,27.9022,27.9238,27.8734,27.8878,71700.0
2008-05-28 11:25:00,38.76,38.78,38.73,38.77,41700.0,27.8878,27.9022,27.8662,27.895,41700.0
2008-05-28 11:30:00,38.77,38.82,38.71,38.82,35700.0,27.895,27.931,27.8519,27.931,35700.0
2008-05-28 11:35:00,38.82,38.88,38.75,38.76,30300.0,27.931,27.9742,27.8806,27.8878,30300.0
2008-05-28 11:40:00,38.76,38.86,38.75,38.84,40200.0,27.8878,27.9598,27.8806,27.9454,40200.0
2008-05-28 11:45:00,38.82,38.87,38.77,38.8,30800.0,27.931,27.967,27.895,27.9166,30800.0
2008-05-28 11:50:00,38.79,38.82,38.76,38.76,20100.0,27.9094,27.931,27.8878,27.8878,20100.0
2008-05-28 11:55:00,38.76,38.76,38.69,38.72,25100.0,27.8878,27.8878,27.8375,27.8591,25100.0
2008-05-28 12:00:00,38.72,38.72,38.61,38.64,33200.0,27.8591,27.8591,27.7799,27.8015,33200.0
2008-05-28 12:05:00,38.65,38.67,38.57,38.6,23800.0,27.8087,27.8231,27.7511,27.7727,23800.0
2008-05-28 12:10:00,38.59,38.63,38.53,38.62,21700.0,27.7655,27.7943,27.7223,27.7871,21700.0
2008-05-28 12:15:00,38.62,38.73,38.62,38.73,21300.0,27.7871,27.8662,27.7871,27.8662,21300.0
2008-05-28 12:20:00,38.73,38.78,38.71,38.77,28000.0,27.8662,27.9022,27.8519,27.895,28000.0
2008-05-28 12:25:00,38.77,38.79,38.76,38.77,20000.0,27.895,27.9094,27.8878,27.895,20000.0
2008-05-28 12:30:00,38.76,38.76,38.66,38.71,19800.0,27.8878,27.8878,27.8159,27.8519,19800.0
2008-05-28 12:35:00,38.7,38.71,38.67,38.69,11900.0,27.8447,27.8519,27.8231,27.8375,11900.0
2008-05-28 12:40:00,38.68,38.68,38.63,38.68,12500.0,27.8303,27.8303,27.7943,27.8303,12500.0
2008-05-28 12:45:00,38.66,38.68,38.63,38.63,20300.0,27.8159,27.8303,27.7943,27.7943,20300.0
2008-05-28 12:50:00,38.63,38.65,38.58,38.6,19400.0,27.7943,27.8087,27.7583,27.7727,19400.0
2008-05-28 12:55:00,38.6,38.66,38.6,38.64,10100.0,27.7727,27.8159,27.7727,27.8015,10100.0
2008-05-28 13:00:00,38.63,38.65,38.6,38.62,23300.0,27.7943,27.8087,27.7727,27.7871,23300.0
2008-05-28 13:05:00,38.63,38.65,38.61,38.65,13800.0,27.7943,27.8087,27.7799,27.8087,13800.0
2008-05-28 13:10:00,38.65,38.78,38.64,38.75,20500.0,27.8087,27.9022,27.8015,27.8806,20500.0
2008-05-28 13:15:00,38.74,38.78,38.72,38.77,12200.0,27.8734,27.9022,27.8591,27.895,12200.0
2008-05-28 13:20:00,38.77,38.77,38.65,38.67,22000.0,27.895,27.895,27.8087,27.8231,22000.0
2008-05-28 13:25:00,38.67,38.67,38.63,38.64,24100.0,27.8231,27.8231,27.7943,27.8015,24100.0
2008-05-28 13:30:00,38.64,38.68,38.56,38.57,40700.0,27.8015,27.8303,27.7439,27.7511,40700.0
2008-05-28 13:35:00,38.57,38.6,38.56,38.57,41400.0,27.7511,27.7727,27.7439,27.7511,41400.0
2008-05-28 13:40:00,38.56,38.56,38.47,38.49,51600.0,27.7439,27.7439,27.6792,27.6936,51600.0
2008-05-28 13:45:00,38.49,38.5,38.43,38.45,62800.0,27.6936,27.7008,27.6504,27.6648,62800.0
2008-05-28 13:50:00,38.46,38.47,38.4,38.47,46300.0,27.672,27.6792,27.6288,27.6792,46300.0
2008-05-28 13:55:00,38.48,38.52,38.42,38.49,36100.0,27.6864,27.7152,27.6432,27.6936,36100.0
2008-05-28 14:00:00,38.49,38.52,38.43,38.52,53500.0,27.6936,27.7152,27.6504,27.7152,53500.0
2008-05-28 14:05:00,38.51,38.54,38.43,38.52,26400.0,27.708,27.7295,27.6504,27.7152,26400.0
2008-05-28 14:10:00,38.53,38.61,38.53,38.56,39800.0,27.7223,27.7799,27.7223,27.7439,39800.0
2008-05-28 14:15:00,38.56,38.61,38.53,38.58,66900.0,27.7439,27.7799,27.7223,27.7583,66900.0
2008-05-28 14:20:00,38.58,38.59,38.43,38.47,53300.0,27.7583,27.7655,27.6504,27.6792,53300.0
2008-05-28 14:25:00,38.48,38.49,38.43,38.44,61800.0,27.6864,27.6936,27.6504,27.6576,61800.0
2008-05-28 14:30:00,38.44,38.47,38.4,38.41,86000.0,27.6576,27.6792,27.6288,27.636,86000.0
2008-05-28 14:35:00,38.41,38.49,38.38,38.46,50900.0,27.636,27.6936,27.6144,27.672,50900.0
2008-05-28 14:40:00,38.47,38.51,38.44,38.5,39900.0,27.6792,27.708,27.6576,27.7008,39900.0
2008-05-28 14:45:00,38.49,38.51,38.46,38.47,41900.0,27.6936,27.708,27.672,27.6792,41900.0
2008-05-28 14:50:00,38.48,38.53,38.45,38.5,45700.0,27.6864,27.7223,27.6648,27.7008,45700.0
2008-05-28 14:55:00,38.5,38.54,38.46,38.52,32600.0,27.7008,27.7295,27.672,27.7152,32600.0
2008-05-28 15:00:00,38.52,38.57,38.5,38.57,45000.0,27.7152,27.7511,27.7008,27.7511,45000.0
2008-05-28 15:05:00,38.56,38.65,38.54,38.6,57800.0,27.7439,27.8087,27.7295,27.7727,57800.0
2008-05-28 15:10:00,38.6,38.61,38.53,38.58,54400.0,27.7727,27.7799,27.7223,27.7583,54400.0
2008-05-28 15:15:00,38.57,38.7,38.56,38.7,62200.0,27.7511,27.8447,27.7439,27.8447,62200.0
2008-05-28 15:20:00,38.69,38.69,38.61,38.65,43200.0,27.8375,27.8375,27.7799,27.8087,43200.0
2008-05-28 15:25:00,38.65,38.78,38.65,38.75,61900.0,27.8087,27.9022,27.8087,27.8806,61900.0
2008-05-28 15:30:00,38.75,38.83,38.75,38.82,45300.0,27.8806,27.9382,27.8806,27.931,45300.0
2008-05-28 15:35:00,38.81,38.82,38.69,38.69,64800.0,27.9238,27.931,27.8375,27.8375,64800.0
2008-05-28 15:40:00,38.69,38.7,38.61,38.65,68700.0,27.8375,27.8447,27.7799,27.8087,68700.0
2008-05-28 15:45:00,38.64,38.79,38.63,38.77,70200.0,27.8015,27.9094,27.7943,27.895,70200.0
2008-05-28 15:50:00,38.78,38.84,38.74,38.8,84800.0,27.9022,27.9454,27.8734,27.9166,84800.0
2008-05-28 15:55:00,38.8,38.8,38.77,38.78,82300.0,27.9166,27.9166,27.895,27.9022,82300.0
2008-05-29 09:30:00,38.24,38.28,38.09,38.24,189200.0,27.5137,27.5425,27.4058,27.5137,189200.0
2008-05-29 09:35:00,38.26,38.35,38.23,38.3,103400.0,27.5281,27.5928,27.5065,27.5569,103400.0
2008-05-29 09:40:00,38.3,38.41,38.26,38.36,103400.0,27.5569,27.636,27.5281,27.6,103400.0
2008-05-29 09:45:00,38.37,38.44,38.33,38.44,61900.0,27.6072,27.6576,27.5784,27.6576,61900.0
2008-05-29 09:50:00,38.44,38.45,38.33,38.42,82800.0,27.6576,27.6648,27.5784,27.6432,82800.0
2008-05-29 09:55:00,38.42,38.61,38.41,38.57,106400.0,27.6432,27.7799,27.636,27.7511,106400.0
2008-05-29 10:00:00,38.57,38.59,38.22,38.25,64100.0,27.7511,27.7655,27.4993,27.5209,64100.0
2008-05-29 10:05:00,38.25,38.35,38.24,38.35,43500.0,27.5209,27.5928,27.5137,27.5928,43500.0
2008-05-29 10:10:00,38.35,38.36,38.15,38.2,62400.0,27.5928,27.6,27.4489,27.4849,62400.0
2008-05-29 10:15:00,38.2,38.45,38.2,38.42,73100.0,27.4849,27.6648,27.4849,27.6432,73100.0
2008-05-29 10:20:00,38.42,38.48,38.35,38.47,43800.0,27.6432,27.6864,27.5928,27.6792,43800.0
2008-05-29 10:25:00,38.49,38.51,38.39,38.39,74000.0,27.6936,27.708,27.6216,27.6216,74000.0
2008-05-29 10:30:00,38.38,38.4,38.02,38.09,119700.0,27.6144,27.6288,27.3554,27.4058,119700.0
2008-05-29 10:35:00,38.08,38.28,38.05,38.27,181500.0,27.3986,27.5425,27.377,27.5353,181500.0
2008-05-29 10:40:00,38.26,38.31,38.17,38.28,69500.0,27.5281,27.5641,27.4633,27.5425,69500.0
2008-05-29 10:45:00,38.28,38.46,38.28,38.4,70500.0,27.5425,27.672,27.5425,27.6288,70500.0
2008-05-29 10:50:00,38.38,38.48,38.34,38.44,50900.0,27.6144,27.6864,27.5856,27.6576,50900.0
2008-05-29 10:55:00,38.46,38.5,38.35,38.37,33800.0,27.672,27.7008,27.5928,27.6072,33800.0
2008-05-29 11:00:00,38.38,38.49,38.28,38.28,54800.0,27.6144,27.6936,27.5425,27.5425,54800.0
2008-05-29 11:05:00,38.28,38.37,38.25,38.34,55700.0,27.5425,27.6072,27.5209,27.5856,55700.0
2008-05-29 11:10:00,38.35,38.45,38.25,38.32,61400.0,27.5928,27.6648,27.5209,27.5713,61400.0
2008-05-29 11:15:00,38.34,38.37,38.33,38.34,37400.0,27.5856,27.6072,27.5784,27.5856,37400.0
2008-05-29 11:20:00,38.34,38.35,38.27,38.27,30300.0,27.5856,27.5928,27.5353,27.5353,30300.0
2008-05-29 11:25:00,38.26,38.36,38.24,38.3,51300.0,27.5281,27.6,27.5137,27.5569,51300.0
2008-05-29 11:30:00,38.3,38.36,38.27,38.32,38100.0,27.5569,27.6,27.5353,27.5713,38100.0
2008-05-29 11:35:00,38.32,38.55,38.31,38.51,68000.0,27.5713,27.7367,27.5641,27.708,68000.0
2008-05-29 11:40:00,38.51,38.58,38.49,38.52,51000.0,27.708,27.7583,27.6936,27.7152,51000.0
2008-05-29 11:45:00,38.51,38.6,38.49,38.6,47100.0,27.708,27.7727,27.6936,27.7727,47100.0
2008-05-29 11:50:00,38.59,38.63,38.53,38.62,56300.0,27.7655,27.7943,27.7223,27.7871,56300.0
2008-05-29 11:55:00,38.62,38.64,38.6,38.63,38300.0,27.7871,27.8015,27.7727,27.7943,38300.0
2008-05-29 12:00:00,38.63,38.66,38.61,38.64,61000.0,27.7943,27.8159,27.7799,27.8015,61000.0
2008-05-29 12:05:00,38.64,38.67,38.63,38.65,28600.0,27.8015,27.8231,27.7943,27.8087,28600.0
2008-05-29 12:10:00,38.65,38.73,38.64,38.7,32400.0,27.8087,27.8662,27.8015,27.8447,32400.0
2008-05-29 12:15:00,38.7,38.71,38.67,38.71,27600.0,27.8447,27.8519,27.8231,27.8519,27600.0
2008-05-29 12:20:00,38.7,38.74,38.68,38.74,21200.0,27.8447,27.8734,27.8303,27.8734,21200.0
2008-05-29 12:25:00,38.74,38.81,38.73,38.81,40900.0,27.8734,27.9238,27.8662,27.9238,40900.0
2008-05-29 12:30:00,38.79,38.81,38.75,38.77,26100.0,27.9094,27.9238,27.8806,27.895,26100.0
2008-05-29 12:35:00,38.77,38.93,38.76,38.92,24600.0,27.895,28.0101,27.8878,28.003,24600.0
2008-05-29 12:40:00,38.92,39.15,38.91,39.08,137500.0,28.003,28.1684,27.9958,28.1181,137500.0
2008-05-29 12:45:00,39.08,39.12,39.06,39.1,46300.0,28.1181,28.1469,28.1037,28.1325,46300.0
2008-05-29 12:50:00,39.09,39.09,39.05,39.07,59000.0,28.1253,28.1253,28.0965,28.1109,59000.0
2008-05-29 12:55:00,39.06,39.14,39.05,39.1,82800.0,28.1037,28.1612,28.0965,28.1325,82800.0
2008-05-29 13:00:00,39.1,39.14,39.06,39.11,79900.0,28.1325,28.1612,28.1037,28.1397,79900.0
2008-05-29 13:05:00,39.11,39.18,39.11,39.14,48700.0,28.1397,28.19,28.1397,28.1612,48700.0
2008-05-29 13:10:00,39.15,39.15,39.06,39.07,65700.0,28.1684,28.1684,28.1037,28.1109,65700.0
2008-05-29 13:15:00,39.07,39.07,39.0,39.01,23200.0,28.1109,28.1109,28.0605,28.0677,23200.0
2008-05-29 13:20:00,39.02,39.05,39.0,39.0,27700.0,28.0749,28.0965,28.0605,28.0605,27700.0
2008-05-29 13:25:00,39.0,39.06,38.97,38.99,36700.0,28.0605,28.1037,28.0389,28.0533,36700.0
2008-05-29 13:30:00,38.99,39.12,38.98,39.1,42000.0,28.0533,28.1469,28.0461,28.1325,42000.0
2008-05-29 13:35:00,39.09,39.11,39.08,39.09,10800.0,28.1253,28.1397,28.1181,28.1253,10800.0
2008-05-29 13:40:00,39.08,39.1,39.03,39.03,23000.0,28.1181,28.1325,28.0821,28.0821,23000.0
2008-05-29 13:45:00,39.02,39.15,39.02,39.12,27500.0,28.0749,28.1684,28.0749,28.1469,27500.0
2008-05-29 13:50:00,39.13,39.15,39.05,39.06,23400.0,28.154,28.1684,28.0965,28.1037,23400.0
2008-05-29 13:55:00,39.06,39.08,38.97,38.99,32100.0,28.1037,28.1181,28.0389,28.0533,32100.0
2008-05-29 14:00:00,38.99,39.03,38.96,38.97,31500.0,28.0533,28.0821,28.0317,28.0389,31500.0
2008-05-29 14:05:00,38.96,39.03,38.95,39.0,35800.0,28.0317,28.0821,28.0245,28.0605,35800.0
2008-05-29 14:10:00,39.0,39.02,38.95,39.02,39400.0,28.0605,28.0749,28.0245,28.0749,39400.0
2008-05-29 14:15:00,39.02,39.05,39.0,39.05,23600.0,28.0749,28.0965,28.0605,28.0965,23600.0
2008-05-29 14:20:00,39.05,39.11,39.04,39.08,36700.0,28.0965,28.1397,28.0893,28.1181,36700.0
2008-05-29 14:25:00,39.09,39.1,39.04,39.05,19300.0,28.1253,28.1325,28.0893,28.0965,19300.0
2008-05-29 14:30:00,39.06,39.07,39.01,39.02,31400.0,28.1037,28.1109,28.0677,28.0749,31400.0
2008-05-29 14:35:00,39.03,39.04,38.96,38.96,59600.0,28.0821,28.0893,28.0317,28.0317,59600.0
2008-05-29 14:40:00,38.96,39.02,38.95,38.96,34300.0,28.0317,28.0749,28.0245,28.0317,34300.0
2008-05-29 14:45:00,38.97,39.01,38.97,39.0,45500.0,28.0389,28.0677,28.0389,28.0605,45500.0
2008-05-29 14:50:00,39.01,39.09,39.01,39.05,20500.0,28.0677,28.1253,28.0677,28.0965,20500.0
2008-05-29 14:55:00,39.04,39.05,38.95,38.96,32200.0,28.0893,28.0965,28.0245,28.0317,32200.0
2008-05-29 15:00:00,38.95,38.96,38.87,38.93,62300.0,28.0245,28.0317,27.967,28.0101,62300.0
2008-05-29 15:05:00,38.93,38.99,38.91,38.98,26400.0,28.0101,28.0533,27.9958,28.0461,26400.0
2008-05-29 15:10:00,38.97,39.01,38.97,38.99,15900.0,28.0389,28.0677,28.0389,28.0533,15900.0
2008-05-29 15:15:00,38.98,39.01,38.93,38.99,31500.0,28.0461,28.0677,28.0101,28.0533,31500.0
2008-05-29 15:20:00,39.0,39.04,38.93,38.94,37300.0,28.0605,28.0893,28.0101,28.0173,37300.0
2008-05-29 15:25:00,38.94,38.97,38.92,38.94,32500.0,28.0173,28.0389,28.003,28.0173,32500.0
2008-05-29 15:30:00,38.94,38.95,38.89,38.92,68300.0,28.0173,28.0245,27.9814,28.003,68300.0
2008-05-29 15:35:00,38.93,38.97,38.87,38.97,38500.0,28.0101,28.0389,27.967,28.0389,38500.0
2008-05-29 15:40:00,38.97,39.01,38.92,39.0,55700.0,28.0389,28.0677,28.003,28.0605,55700.0
2008-05-29 15:45:00,38.99,39.02,38.97,38.98,89200.0,28.0533,28.0749,28.0389,28.0461,89200.0
2008-05-29 15:50:00,38.98,39.02,38.93,38.96,97100.0,28.0461,28.0749,28.0101,28.0317,97100.0
2008-05-29 15:55:00,38.95,39.06,38.95,39.0,172700.0,28.0245,28.1037,28.0245,28.0605,172700.0
2008-05-30 09:30:00,39.1,39.14,38.98,38.98,61800.0,28.1325,28.1612,28.0461,28.0461,61800.0
2008-05-30 09:35:00,38.98,39.01,38.85,38.94,44600.0,28.0461,28.0677,27.9526,28.0173,44600.0
2008-05-30 09:40:00,38.95,38.98,38.91,38.98,71800.0,28.0245,28.0461,27.9958,28.0461,71800.0
2008-05-30 09:45:00,38.96,39.1,38.93,39.0,80800.0,28.0317,28.1325,28.0101,28.0605,80800.0
2008-05-30 09:50:00,39.01,39.04,38.94,39.0,46400.0,28.0677,28.0893,28.0173,28.0605,46400.0
2008-05-30 09:55:00,39.0,39.01,38.93,38.98,66400.0,28.0605,28.0677,28.0101,28.0461,66400.0
2008-05-30 10:00:00,38.98,39.02,38.95,39.01,87200.0,28.0461,28.0749,28.0245,28.0677,87200.0
2008-05-30 10:05:00,39.0,39.08,38.96,39.06,44900.0,28.0605,28.1181,28.0317,28.1037,44900.0
2008-05-30 10:10:00,39.06,39.16,39.04,39.15,55700.0,28.1037,28.1756,28.0893,28.1684,55700.0
2008-05-30 10:15:00,39.15,39.19,39.14,39.16,49900.0,28.1684,28.1972,28.1612,28.1756,49900.0
2008-05-30 10:20:00,39.16,39.29,39.15,39.28,47300.0,28.1756,28.2692,28.1684,28.262,47300.0
2008-05-30 10:25:00,39.29,39.36,39.24,39.35,43800.0,28.2692,28.3195,28.2332,28.3123,43800.0
2008-05-30 10:30:00,39.35,39.39,39.28,39.31,40500.0,28.3123,28.3411,28.262,28.2836,40500.0
2008-05-30 10:35:00,39.29,39.3,39.27,39.3,20200.0,28.2692,28.2764,28.2548,28.2764,20200.0
2008-05-30 10:40:00,39.3,39.35,39.24,39.27,34900.0,28.2764,28.3123,28.2332,28.2548,34900.0
2008-05-30 10:45:00,39.28,39.37,39.26,39.37,50200.0,28.262,28.3267,28.2476,28.3267,50200.0
2008-05-30 10:50:00,39.37,39.37,39.23,39.24,49400.0,28.3267,28.3267,28.226,28.2332,49400.0
2008-05-30 10:55:00,39.23,39.34,39.22,39.34,25400.0,28.226,28.3051,28.2188,28.3051,25400.0
2008-05-30 11:00:00,39.33,39.36,39.31,39.35,25600.0,28.2979,28.3195,28.2836,28.3123,25600.0
2008-05-30 11:05:00,39.35,39.36,39.32,39.32,19100.0,28.3123,28.3195,28.2908,28.2908,19100.0
2008-05-30 11:10:00,39.31,39.31,39.22,39.27,33200.0,28.2836,28.2836,28.2188,28.2548,33200.0
2008-05-30 11:15:00,39.28,39.32,39.27,39.31,20900.0,28.262,28.2908,28.2548,28.2836,20900.0
2008-05-30 11:20:00,39.31,39.38,39.3,39.38,18200.0,28.2836,28.3339,28.2764,28.3339,18200.0
2008-05-30 11:25:00,39.37,39.39,39.32,39.32,27800.0,28.3267,28.3411,28.2908,28.2908,27800.0
2008-05-30 11:30:00,39.32,39.44,39.32,39.43,39000.0,28.2908,28.3771,28.2908,28.3699,39000.0
2008-05-30 11:35:00,39.42,39.54,39.42,39.52,54300.0,28.3627,28.449,28.3627,28.4347,54300.0
2008-05-30 11:40:00,39.51,39.59,39.51,39.54,71200.0,28.4275,28.485,28.4275,28.449,71200.0
2008-05-30 11:45:00,39.55,39.58,39.51,39.55,36000.0,28.4562,28.4778,28.4275,28.4562,36000.0
2008-05-30 11:50:00,39.53,39.58,39.5,39.57,36700.0,28.4418,28.4778,28.4203,28.4706,36700.0
2008-05-30 11:55:00,39.57,39.6,39.57,39.57,61000.0,28.4706,28.4922,28.4706,28.4706,61000.0
2008-05-30 12:00:00,39.58,39.61,39.55,39.59,39500.0,28.4778,28.4994,28.4562,28.485,39500.0
2008-05-30 12:05:00,39.59,39.67,39.59,39.66,72900.0,28.485,28.5426,28.485,28.5354,72900.0
2008-05-30 12:10:00,39.67,39.69,39.61,39.65,66400.0,28.5426,28.557,28.4994,28.5282,66400.0
2008-05-30 12:15:00,39.65,39.69,39.64,39.65,38300.0,28.5282,28.557,28.521,28.5282,38300.0
2008-05-30 12:20:00,39.66,39.68,39.65,39.65,29600.0,28.5354,28.5498,28.5282,28.5282,29600.0
2008-05-30 12:25:00,39.65,39.7,39.65,39.69,19800.0,28.5282,28.5642,28.5282,28.557,19800.0
2008-05-30 12:30:00,39.69,39.79,39.69,39.76,45300.0,28.557,28.6289,28.557,28.6073,45300.0
2008-05-30 12:35:00,39.76,39.77,39.73,39.74,24700.0,28.6073,28.6145,28.5857,28.5929,24700.0
2008-05-30 12:40:00,39.74,39.76,39.74,39.75,39200.0,28.5929,28.6073,28.5929,28.6001,39200.0
2008-05-30 12:45:00,39.76,39.8,39.72,39.74,54900.0,28.6073,28.6361,28.5786,28.5929,54900.0
2008-05-30 12:50:00,39.74,39.77,39.7,39.71,26500.0,28.5929,28.6145,28.5642,28.5714,26500.0
2008-05-30 12:55:00,39.72,39.76,39.71,39.76,19100.0,28.5786,28.6073,28.5714,28.6073,19100.0
2008-05-30 13:00:00,39.75,39.77,39.75,39.76,19200.0,28.6001,28.6145,28.6001,28.6073,19200.0
2008-05-30 13:05:00,39.76,39.79,39.74,39.74,29200.0,28.6073,28.6289,28.5929,28.5929,29200.0
2008-05-30 13:10:00,39.73,39.74,39.68,39.73,54800.0,28.5857,28.5929,28.5498,28.5857,54800.0
2008-05-30 13:15:00,39.73,39.79,39.73,39.79,66800.0,28.5857,28.6289,28.5857,28.6289,66800.0
2008-05-30 13:20:00,39.79,40.0,39.79,40.0,140000.0,28.6289,28.78,28.6289,28.78,140000.0
2008-05-30 13:25:00,40.0,40.07,39.98,40.06,77600.0,28.78,28.8304,28.7656,28.8232,77600.0
2008-05-30 13:30:00,40.06,40.08,39.97,40.07,168400.0,28.8232,28.8376,28.7584,28.8304,168400.0
2008-05-30 13:35:00,40.06,40.09,40.0,40.0,192300.0,28.8232,28.8448,28.78,28.78,192300.0
2008-05-30 13:40:00,40.01,40.04,40.01,40.03,53100.0,28.7872,28.8088,28.7872,28.8016,53100.0
2008-05-30 13:45:00,40.03,40.09,40.03,40.09,117100.0,28.8016,28.8448,28.8016,28.8448,117100.0
2008-05-30 13:50:00,40.07,40.12,40.02,40.06,131100.0,28.8304,28.8664,28.7944,28.8232,131100.0
2008-05-30 13:55:00,40.06,40.13,40.04,40.08,157100.0,28.8232,28.8735,28.8088,28.8376,157100.0
2008-05-30 14:00:00,40.08,40.12,39.99,40.05,76300.0,28.8376,28.8664,28.7728,28.816,76300.0
2008-05-30 14:05:00,40.06,40.11,40.04,40.1,88900.0,28.8232,28.8592,28.8088,28.852,88900.0
2008-05-30 14:10:00,40.1,40.15,40.08,40.15,53200.0,28.852,28.8879,28.8376,28.8879,53200.0
2008-05-30 14:15:00,40.15,40.16,40.12,40.15,32500.0,28.8879,28.8951,28.8664,28.8879,32500.0
2008-05-30 14:20:00,40.14,40.18,40.11,40.17,36900.0,28.8807,28.9095,28.8592,28.9023,36900.0
2008-05-30 14:25:00,40.16,40.2,40.15,40.17,82900.0,28.8951,28.9239,28.8879,28.9023,82900.0
2008-05-30 14:30:00,40.17,40.19,40.13,40.14,67500.0,28.9023,28.9167,28.8735,28.8807,67500.0
2008-05-30 14:35:00,40.13,40.13,39.96,40.01,134700.0,28.8735,28.8735,28.7512,28.7872,134700.0
2008-05-30 14:40:00,40.01,40.05,40.0,40.02,50400.0,28.7872,28.816,28.78,28.7944,50400.0
2008-05-30 14:45:00,40.02,40.04,39.98,40.0,38300.0,28.7944,28.8088,28.7656,28.78,38300.0
2008-05-30 14:50:00,40.0,40.13,39.99,40.11,64300.0,28.78,28.8735,28.7728,28.8592,64300.0
2008-05-30 14:55:00,40.11,40.13,40.06,40.07,70300.0,28.8592,28.8735,28.8232,28.8304,70300.0
2008-05-30 15:00:00,40.07,40.11,40.02,40.03,63300.0,28.8304,28.8592,28.7944,28.8016,63300.0
2008-05-30 15:05:00,40.02,40.05,39.95,39.97,57700.0,28.7944,28.816,28.744,28.7584,57700.0
2008-05-30 15:10:00,39.98,40.01,39.97,39.97,39600.0,28.7656,28.7872,28.7584,28.7584,39600.0
2008-05-30 15:15:00,39.98,40.0,39.91,39.99,96400.0,28.7656,28.78,28.7153,28.7728,96400.0
2008-05-30 15:20:00,39.99,40.02,39.97,40.0,95800.0,28.7728,28.7944,28.7584,28.78,95800.0
2008-05-30 15:25:00,40.0,40.03,39.97,40.03,87800.0,28.78,28.8016,28.7584,28.8016,87800.0
2008-05-30 15:30:00,40.03,40.13,40.03,40.1,118700.0,28.8016,28.8735,28.8016,28.852,118700.0
2008-05-30 15:35:00,40.1,40.12,40.05,40.11,98300.0,28.852,28.8664,28.816,28.8592,98300.0
2008-05-30 15:40:00,40.12,40.17,40.1,40.11,148500.0,28.8664,28.9023,28.852,28.8592,148500.0
2008-05-30 15:45:00,40.11,40.19,40.09,40.14,112200.0,28.8592,28.9167,28.8448,28.8807,112200.0
2008-05-30 15:50:00,40.13,40.14,40.05,40.09,102100.0,28.8735,28.8807,28.816,28.8448,102100.0
2008-05-30 15:55:00,40.09,40.09,39.92,40.01,289300.0,28.8448,28.8448,28.7225,28.7872,289300.0
2008-06-02 09:30:00,39.45,39.6,39.35,39.48,157200.0,28.3843,28.4922,28.3123,28.4059,157200.0
2008-06-02 09:35:00,39.47,39.58,39.45,39.48,79100.0,28.3987,28.4778,28.3843,28.4059,79100.0
2008-06-02 09:40:00,39.48,39.49,39.29,39.38,117200.0,28.4059,28.4131,28.2692,28.3339,117200.0
2008-06-02 09:45:00,39.38,39.51,39.25,39.5,104000.0,28.3339,28.4275,28.2404,28.4203,104000.0
2008-06-02 09:50:00,39.48,39.49,39.35,39.39,88900.0,28.4059,28.4131,28.3123,28.3411,88900.0
2008-06-02 09:55:00,39.39,39.42,39.35,39.36,69100.0,28.3411,28.3627,28.3123,28.3195,69100.0
2008-06-02 10:00:00,39.36,39.46,39.23,39.3,152800.0,28.3195,28.3915,28.226,28.2764,152800.0
2008-06-02 10:05:00,39.3,39.39,39.26,39.36,66600.0,28.2764,28.3411,28.2476,28.3195,66600.0
2008-06-02 10:10:00,39.36,39.45,39.28,39.35,143900.0,28.3195,28.3843,28.262,28.3123,143900.0
2008-06-02 10:15:00,39.35,39.41,39.28,39.3,42500.0,28.3123,28.3555,28.262,28.2764,42500.0
2008-06-02 10:20:00,39.31,39.39,39.3,39.37,69300.0,28.2836,28.3411,28.2764,28.3267,69300.0
2008-06-02 10:25:00,39.35,39.35,39.25,39.35,47400.0,28.3123,28.3123,28.2404,28.3123,47400.0
2008-06-02 10:30:00,39.34,39.34,39.22,39.25,85600.0,28.3051,28.3051,28.2188,28.2404,85600.0
2008-06-02 10:35:00,39.25,39.31,39.24,39.26,62600.0,28.2404,28.2836,28.2332,28.2476,62600.0
2008-06-02 10:40:00,39.26,39.35,39.25,39.33,27200.0,28.2476,28.3123,28.2404,28.2979,27200.0
2008-06-02 10:45:00,39.34,39.42,39.33,39.37,91000.0,28.3051,28.3627,28.2979,28.3267,91000.0
2008-06-02 10:50:00,39.37,39.44,39.33,39.41,114600.0,28.3267,28.3771,28.2979,28.3555,114600.0
2008-06-02 10:55:00,39.42,39.49,39.38,39.47,167300.0,28.3627,28.4131,28.3339,28.3987,167300.0
2008-06-02 11:00:00,39.46,39.49,39.39,39.41,113500.0,28.3915,28.4131,28.3411,28.3555,113500.0
2008-06-02 11:05:00,39.4,39.5,39.38,39.49,82500.0,28.3483,28.4203,28.3339,28.4131,82500.0
2008-06-02 11:10:00,39.48,39.5,39.42,39.5,119700.0,28.4059,28.4203,28.3627,28.4203,119700.0
2008-06-02 11:15:00,39.5,39.5,39.4,39.42,72800.0,28.4203,28.4203,28.3483,28.3627,72800.0
2008-06-02 11:20:00,39.42,39.46,39.34,39.44,217700.0,28.3627,28.3915,28.3051,28.3771,217700.0
2008-06-02 11:25:00,39.44,39.47,39.39,39.41,40700.0,28.3771,28.3987,28.3411,28.3555,40700.0
2008-06-02 11:30:00,39.42,39.43,39.35,39.41,49300.0,28.3627,28.3699,28.3123,28.3555,49300.0
2008-06-02 11:35:00,39.41,39.43,39.28,39.35,51500.0,28.3555,28.3699,28.262,28.3123,51500.0
2008-06-02 11:40:00,39.35,39.35,39.25,39.27,22700.0,28.3123,28.3123,28.2404,28.2548,22700.0
2008-06-02 11:45:00,39.26,39.31,39.21,39.28,81300.0,28.2476,28.2836,28.2116,28.262,81300.0
2008-06-02 11:50:00,39.28,39.38,39.27,39.36,95700.0,28.262,28.3339,28.2548,28.3195,95700.0
2008-06-02 11:55:00,39.37,39.46,39.35,39.36,106400.0,28.3267,28.3915,28.3123,28.3195,106400.0
2008-06-02 12:00:00,39.37,39.49,39.32,39.49,104400.0,28.3267,28.4131,28.2908,28.4131,104400.0
2008-06-02 12:05:00,39.47,39.5,39.43,39.47,84900.0,28.3987,28.4203,28.3699,28.3987,84900.0
2008-06-02 12:10:00,39.46,39.57,39.44,39.52,75000.0,28.3915,28.4706,28.3771,28.4347,75000.0
2008-06-02 12:15:00,39.51,39.6,39.49,39.51,40900.0,28.4275,28.4922,28.4131,28.4275,40900.0
2008-06-02 12:20:00,39.5,39.57,39.48,39.48,182900.0,28.4203,28.4706,28.4059,28.4059,182900.0
2008-06-02 12:25:00,39.48,39.51,39.37,39.38,112400.0,28.4059,28.4275,28.3267,28.3339,112400.0
2008-06-02 12:30:00,39.38,39.38,39.24,39.25,110100.0,28.3339,28.3339,28.2332,28.2404,110100.0
2008-06-02 12:35:00,39.25,39.29,39.16,39.19,67300.0,28.2404,28.2692,28.1756,28.1972,67300.0
2008-06-02 12:40:00,39.18,39.18,39.04,39.12,52900.0,28.19,28.19,28.0893,28.1469,52900.0
2008-06-02 12:45:00,39.13,39.14,39.03,39.04,52000.0,28.154,28.1612,28.0821,28.0893,52000.0
2008-06-02 12:50:00,39.04,39.09,38.97,39.04,42500.0,28.0893,28.1253,28.0389,28.0893,42500.0
2008-06-02 12:55:00,39.04,39.09,39.01,39.02,31400.0,28.0893,28.1253,28.0677,28.0749,31400.0
2008-06-02 13:00:00,39.02,39.13,39.02,39.13,36200.0,28.0749,28.154,28.0749,28.154,36200.0
2008-06-02 13:05:00,39.12,39.15,39.06,39.12,126600.0,28.1469,28.1684,28.1037,28.1469,126600.0
2008-06-02 13:10:00,39.12,39.2,39.1,39.18,109000.0,28.1469,28.2044,28.1325,28.19,109000.0
2008-06-02 13:15:00,39.18,39.19,39.12,39.14,27400.0,28.19,28.1972,28.1469,28.1612,27400.0
2008-06-02 13:20:00,39.15,39.25,39.14,39.25,86800.0,28.1684,28.2404,28.1612,28.2404,86800.0
2008-06-02 13:25:00,39.24,39.25,39.13,39.21,25000.0,28.2332,28.2404,28.154,28.2116,25000.0
2008-06-02 13:30:00,39.2,39.22,39.13,39.15,35700.0,28.2044,28.2188,28.154,28.1684,35700.0
2008-06-02 13:35:00,39.15,39.22,39.15,39.21,15100.0,28.1684,28.2188,28.1684,28.2116,15100.0
2008-06-02 13:40:00,39.21,39.27,39.19,39.2,22800.0,28.2116,28.2548,28.1972,28.2044,22800.0
2008-06-02 13:45:00,39.2,39.24,39.16,39.21,23900.0,28.2044,28.2332,28.1756,28.2116,23900.0
2008-06-02 13:50:00,39.21,39.3,39.19,39.29,16300.0,28.2116,28.2764,28.1972,28.2692,16300.0
2008-06-02 13:55:00,39.29,39.33,39.26,39.33,24000.0,28.2692,28.2979,28.2476,28.2979,24000.0
2008-06-02 14:00:00,39.34,39.34,39.22,39.26,37600.0,28.3051,28.3051,28.2188,28.2476,37600.0
2008-06-02 14:05:00,39.25,39.38,39.25,39.36,39100.0,28.2404,28.3339,28.2404,28.3195,39100.0
2008-06-02 14:10:00,39.36,39.39,39.29,39.3,43900.0,28.3195,28.3411,28.2692,28.2764,43900.0
2008-06-02 14:15:00,39.29,39.32,39.24,39.25,141900.0,28.2692,28.2908,28.2332,28.2404,141900.0
2008-06-02 14:20:00,39.25,39.28,39.21,39.24,34100.0,28.2404,28.262,28.2116,28.2332,34100.0
2008-06-02 14:25:00,39.22,39.25,39.2,39.21,36200.0,28.2188,28.2404,28.2044,28.2116,36200.0
2008-06-02 14:30:00,39.22,39.27,39.21,39.23,31800.0,28.2188,28.2548,28.2116,28.226,31800.0
2008-06-02 14:35:00,39.23,39.31,39.22,39.22,42800.0,28.226,28.2836,28.2188,28.2188,42800.0
2008-06-02 14:40:00,39.21,39.27,39.21,39.25,30200.0,28.2116,28.2548,28.2116,28.2404,30200.0
2008-06-02 14:45:00,39.25,39.28,39.2,39.24,34100.0,28.2404,28.262,28.2044,28.2332,34100.0
2008-06-02 14:50:00,39.23,39.24,39.2,39.2,34600.0,28.226,28.2332,28.2044,28.2044,34600.0
2008-06-02 14:55:00,39.2,39.25,39.18,39.19,56700.0,28.2044,28.2404,28.19,28.1972,56700.0
2008-06-02 15:00:00,39.19,39.26,39.18,39.24,40500.0,28.1972,28.2476,28.19,28.2332,40500.0
2008-06-02 15:05:00,39.24,39.29,39.2,39.26,44500.0,28.2332,28.2692,28.2044,28.2476,44500.0
2008-06-02 15:10:00,39.26,39.33,39.23,39.25,38400.0,28.2476,28.2979,28.226,28.2404,38400.0
2008-06-02 15:15:00,39.24,39.3,39.2,39.26,27700.0,28.2332,28.2764,28.2044,28.2476,27700.0
2008-06-02 15:20:00,39.27,39.31,39.22,39.26,31900.0,28.2548,28.2836,28.2188,28.2476,31900.0
2008-06-02 15:25:00,39.26,39.41,39.26,39.38,53600.0,28.2476,28.3555,28.2476,28.3339,53600.0
2008-06-02 15:30:00,39.38,39.42,39.35,39.35,38800.0,28.3339,28.3627,28.3123,28.3123,38800.0
2008-06-02 15:35:00,39.35,39.39,39.31,39.32,43600.0,28.3123,28.3411,28.2836,28.2908,43600.0
2008-06-02 15:40:00,39.32,39.37,39.3,39.36,45300.0,28.2908,28.3267,28.2764,28.3195,45300.0
2008-06-02 15:45:00,39.37,39.41,39.37,39.39,92100.0,28.3267,28.3555,28.3267,28.3411,92100.0
2008-06-02 15:50:00,39.4,39.44,39.4,39.41,71600.0,28.3483,28.3771,28.3483,28.3555,71600.0
2008-06-02 15:55:00,39.41,39.43,39.28,39.31,174800.0,28.3555,28.3699,28.262,28.2836,174800.0
2008-06-03 09:30:00,39.01,39.14,38.94,38.96,152500.0,28.0677,28.1612,28.0173,28.0317,152500.0
2008-06-03 09:35:00,38.96,38.97,38.77,38.77,52500.0,28.0317,28.0389,27.895,27.895,52500.0
2008-06-03 09:40:00,38.77,38.77,38.65,38.71,125800.0,27.895,27.895,27.8087,27.8519,125800.0
2008-06-03 09:45:00,38.71,38.71,38.57,38.61,108300.0,27.8519,27.8519,27.7511,27.7799,108300.0
2008-06-03 09:50:00,38.6,38.65,38.52,38.52,69800.0,27.7727,27.8087,27.7152,27.7152,69800.0
2008-06-03 09:55:00,38.53,38.62,38.49,38.58,66900.0,27.7223,27.7871,27.6936,27.7583,66900.0
2008-06-03 10:00:00,38.59,38.81,38.59,38.78,59100.0,27.7655,27.9238,27.7655,27.9022,59100.0
2008-06-03 10:05:00,38.78,38.85,38.77,38.81,115200.0,27.9022,27.9526,27.895,27.9238,115200.0
2008-06-03 10:10:00,38.8,38.8,38.69,38.74,75700.0,27.9166,27.9166,27.8375,27.8734,75700.0
2008-06-03 10:15:00,38.74,38.75,38.63,38.67,65200.0,27.8734,27.8806,27.7943,27.8231,65200.0
2008-06-03 10:20:00,38.66,38.67,38.53,38.54,52600.0,27.8159,27.8231,27.7223,27.7295,52600.0
2008-06-03 10:25:00,38.54,38.55,38.5,38.51,44400.0,27.7295,27.7367,27.7008,27.708,44400.0
2008-06-03 10:30:00,38.51,38.59,38.49,38.58,39400.0,27.708,27.7655,27.6936,27.7583,39400.0
2008-06-03 10:35:00,38.57,38.61,38.49,38.5,119600.0,27.7511,27.7799,27.6936,27.7008,119600.0
2008-06-03 10:40:00,38.5,38.5,38.4,38.45,146400.0,27.7008,27.7008,27.6288,27.6648,146400.0
2008-06-03 10:45:00,38.47,38.47,38.41,38.46,28100.0,27.6792,27.6792,27.636,27.672,28100.0
2008-06-03 10:50:00,38.47,38.53,38.44,38.53,29000.0,27.6792,27.7223,27.6576,27.7223,29000.0
2008-06-03 10:55:00,38.51,38.56,38.46,38.51,31400.0,27.708,27.7439,27.672,27.708,31400.0
2008-06-03 11:00:00,38.5,38.51,38.45,38.46,45900.0,27.7008,27.708,27.6648,27.672,45900.0
2008-06-03 11:05:00,38.45,38.47,38.41,38.44,43800.0,27.6648,27.6792,27.636,27.6576,43800.0
2008-06-03 11:10:00,38.44,38.5,38.42,38.45,98500.0,27.6576,27.7008,27.6432,27.6648,98500.0
2008-06-03 11:15:00,38.45,38.57,38.43,38.53,158200.0,27.6648,27.7511,27.6504,27.7223,158200.0
2008-06-03 11:20:00,38.53,38.6,38.53,38.6,47200.0,27.7223,27.7727,27.7223,27.7727,47200.0
2008-06-03 11:25:00,38.6,38.63,38.58,38.59,57000.0,27.7727,27.7943,27.7583,27.7655,57000.0
2008-06-03 11:30:00,38.6,38.68,38.54,38.59,138400.0,27.7727,27.8303,27.7295,27.7655,138400.0
2008-06-03 11:35:00,38.59,38.6,38.51,38.56,67500.0,27.7655,27.7727,27.708,27.7439,67500.0
2008-06-03 11:40:00,38.55,38.58,38.55,38.56,15600.0,27.7367,27.7583,27.7367,27.7439,15600.0
2008-06-03 11:45:00,38.58,38.6,38.54,38.55,42300.0,27.7583,27.7727,27.7295,27.7367,42300.0
2008-06-03 11:50:00,38.55,38.61,38.51,38.61,34900.0,27.7367,27.7799,27.708,27.7799,34900.0
2008-06-03 11:55:00,38.61,38.63,38.6,38.62,27300.0,27.7799,27.7943,27.7727,27.7871,27300.0
2008-06-03 12:00:00,38.61,38.62,38.55,38.56,26300.0,27.7799,27.7871,27.7367,27.7439,26300.0
2008-06-03 12:05:00,38.55,38.62,38.54,38.58,107700.0,27.7367,27.7871,27.7295,27.7583,107700.0
2008-06-03 12:10:00,38.58,38.58,38.47,38.51,120200.0,27.7583,27.7583,27.6792,27.708,120200.0
2008-06-03 12:15:00,38.5,38.52,38.44,38.44,113800.0,27.7008,27.7152,27.6576,27.6576,113800.0
2008-06-03 12:20:00,38.44,38.45,38.36,38.36,22400.0,27.6576,27.6648,27.6,27.6,22400.0
2008-06-03 12:25:00,38.36,38.4,38.31,38.32,48800.0,27.6,27.6288,27.5641,27.5713,48800.0
2008-06-03 12:30:00,38.32,38.38,38.3,38.34,87100.0,27.5713,27.6144,27.5569,27.5856,87100.0
2008-06-03 12:35:00,38.33,38.35,38.32,38.34,11900.0,27.5784,27.5928,27.5713,27.5856,11900.0
2008-06-03 12:40:00,38.35,38.35,38.24,38.26,36200.0,27.5928,27.5928,27.5137,27.5281,36200.0
2008-06-03 12:45:00,38.25,38.38,38.25,38.36,105000.0,27.5209,27.6144,27.5209,27.6,105000.0
2008-06-03 12:50:00,38.37,38.39,38.3,38.33,56800.0,27.6072,27.6216,27.5569,27.5784,56800.0
2008-06-03 12:55:00,38.33,38.35,38.3,38.34,16500.0,27.5784,27.5928,27.5569,27.5856,16500.0
2008-06-03 13:00:00,38.35,38.36,38.33,38.36,17600.0,27.5928,27.6,27.5784,27.6,17600.0
2008-06-03 13:05:00,38.36,38.46,38.34,38.42,42700.0,27.6,27.672,27.5856,27.6432,42700.0
2008-06-03 13:10:00,38.4,38.43,38.38,38.39,10200.0,27.6288,27.6504,27.6144,27.6216,10200.0
2008-06-03 13:15:00,38.39,38.46,38.38,38.46,61500.0,27.6216,27.672,27.6144,27.672,61500.0
2008-06-03 13:20:00,38.47,38.5,38.41,38.46,51500.0,27.6792,27.7008,27.636,27.672,51500.0
2008-06-03 13:25:00,38.46,38.46,38.39,38.4,40500.0,27.672,27.672,27.6216,27.6288,40500.0
2008-06-03 13:30:00,38.4,38.4,38.21,38.25,48000.0,27.6288,27.6288,27.4921,27.5209,48000.0
2008-06-03 13:35:00,38.23,38.25,38.15,38.17,94100.0,27.5065,27.5209,27.4489,27.4633,94100.0
2008-06-03 13:40:00,38.17,38.2,38.09,38.1,104300.0,27.4633,27.4849,27.4058,27.413,104300.0
2008-06-03 13:45:00,38.1,38.1,38.01,38.09,80600.0,27.413,27.413,27.3482,27.4058,80600.0
2008-06-03 13:50:00,38.09,38.09,37.95,38.02,123000.0,27.4058,27.4058,27.305,27.3554,123000.0
2008-06-03 13:55:00,38.03,38.07,37.94,38.07,70900.0,27.3626,27.3914,27.2978,27.3914,70900.0
2008-06-03 14:00:00,38.04,38.04,37.98,38.0,64700.0,27.3698,27.3698,27.3266,27.341,64700.0
2008-06-03 14:05:00,37.99,37.99,37.88,37.96,73500.0,27.3338,27.3338,27.2547,27.3122,73500.0
2008-06-03 14:10:00,37.96,37.98,37.92,37.93,65400.0,27.3122,27.3266,27.2835,27.2906,65400.0
2008-06-03 14:15:00,37.93,37.96,37.89,37.9,100100.0,27.2906,27.3122,27.2619,27.2691,100100.0
2008-06-03 14:20:00,37.91,37.93,37.83,37.87,88700.0,27.2763,27.2906,27.2187,27.2475,88700.0
2008-06-03 14:25:00,37.87,37.9,37.79,37.86,47600.0,27.2475,27.2691,27.1899,27.2403,47600.0
2008-06-03 14:30:00,37.87,37.98,37.85,37.94,106600.0,27.2475,27.3266,27.2331,27.2978,106600.0
2008-06-03 14:35:00,37.95,38.02,37.94,37.96,72300.0,27.305,27.3554,27.2978,27.3122,72300.0
2008-06-03 14:40:00,37.97,38.03,37.93,38.02,53300.0,27.3194,27.3626,27.2906,27.3554,53300.0
2008-06-03 14:45:00,38.02,38.08,38.02,38.08,18500.0,27.3554,27.3986,27.3554,27.3986,18500.0
2008-06-03 14:50:00,38.09,38.12,38.05,38.09,52500.0,27.4058,27.4274,27.377,27.4058,52500.0
2008-06-03 14:55:00,38.08,38.16,38.07,38.16,44800.0,27.3986,27.4561,27.3914,27.4561,44800.0
2008-06-03 15:00:00,38.14,38.32,38.06,38.27,132100.0,27.4417,27.5713,27.3842,27.5353,132100.0
2008-06-03 15:05:00,38.28,38.35,38.24,38.32,120800.0,27.5425,27.5928,27.5137,27.5713,120800.0
2008-06-03 15:10:00,38.33,38.33,38.22,38.25,101900.0,27.5784,27.5784,27.4993,27.5209,101900.0
2008-06-03 15:15:00,38.25,38.3,38.18,38.22,95600.0,27.5209,27.5569,27.4705,27.4993,95600.0
2008-06-03 15:20:00,38.22,38.33,38.21,38.28,101100.0,27.4993,27.5784,27.4921,27.5425,101100.0
2008-06-03 15:25:00,38.27,38.32,38.24,38.27,87700.0,27.5353,27.5713,27.5137,27.5353,87700.0
2008-06-03 15:30:00,38.26,38.36,38.19,38.35,142100.0,27.5281,27.6,27.4777,27.5928,142100.0
2008-06-03 15:35:00,38.34,38.41,38.33,38.38,145300.0,27.5856,27.636,27.5784,27.6144,145300.0
2008-06-03 15:40:00,38.37,38.39,38.32,38.35,106500.0,27.6072,27.6216,27.5713,27.5928,106500.0
2008-06-03 15:45:00,38.36,38.37,38.29,38.3,72300.0,27.6,27.6072,27.5497,27.5569,72300.0
2008-06-03 15:50:00,38.3,38.32,38.25,38.27,115100.0,27.5569,27.5713,27.5209,27.5353,115100.0
2008-06-03 15:55:00,38.27,38.3,38.23,38.23,108400.0,27.5353,27.5569,27.5065,27.5065,108400.0
2008-06-04 09:30:00,38.05,38.34,38.05,38.27,79900.0,27.377,27.5856,27.377,27.5353,79900.0
2008-06-04 09:35:00,38.27,38.35,38.23,38.29,42000.0,27.5353,27.5928,27.5065,27.5497,42000.0
2008-06-04 09:40:00,38.29,38.46,38.29,38.44,48200.0,27.5497,27.672,27.5497,27.6576,48200.0
2008-06-04 09:45:00,38.46,38.47,38.36,38.44,64100.0,27.672,27.6792,27.6,27.6576,64100.0
2008-06-04 09:50:00,38.45,38.45,38.37,38.41,62700.0,27.6648,27.6648,27.6072,27.636,62700.0
2008-06-04 09:55:00,38.41,38.43,38.37,38.4,42000.0,27.636,27.6504,27.6072,27.6288,42000.0
2008-06-04 10:00:00,38.41,38.55,38.38,38.55,84100.0,27.636,27.7367,27.6144,27.7367,84100.0
2008-06-04 10:05:00,38.55,38.55,38.39,38.53,51500.0,27.7367,27.7367,27.6216,27.7223,51500.0
2008-06-04 10:10:00,38.53,38.6,38.44,38.59,56700.0,27.7223,27.7727,27.6576,27.7655,56700.0
2008-06-04 10:15:00,38.58,38.59,38.45,38.55,55900.0,27.7583,27.7655,27.6648,27.7367,55900.0
2008-06-04 10:20:00,38.54,38.66,38.5,38.65,68900.0,27.7295,27.8159,27.7008,27.8087,68900.0
2008-06-04 10:25:00,38.66,38.84,38.66,38.73,125000.0,27.8159,27.9454,27.8159,27.8662,125000.0
2008-06-04 10:30:00,38.74,38.8,38.7,38.76,73500.0,27.8734,27.9166,27.8447,27.8878,73500.0
2008-06-04 10:35:00,38.76,38.9,38.69,38.77,238900.0,27.8878,27.9886,27.8375,27.895,238900.0
2008-06-04 10:40:00,38.78,38.93,38.75,38.92,132700.0,27.9022,28.0101,27.8806,28.003,132700.0
2008-06-04 10:45:00,38.93,38.94,38.75,38.84,86900.0,28.0101,28.0173,27.8806,27.9454,86900.0
2008-06-04 10:50:00,38.83,38.99,38.79,38.97,130800.0,27.9382,28.0533,27.9094,28.0389,130800.0
2008-06-04 10:55:00,38.97,39.14,38.97,39.07,98000.0,28.0389,28.1612,28.0389,28.1109,98000.0
2008-06-04 11:00:00,39.06,39.06,38.95,38.96,69100.0,28.1037,28.1037,28.0245,28.0317,69100.0
2008-06-04 11:05:00,38.98,39.16,38.98,39.11,52500.0,28.0461,28.1756,28.0461,28.1397,52500.0
2008-06-04 11:10:00,39.11,39.23,39.08,39.21,161500.0,28.1397,28.226,28.1181,28.2116,161500.0
2008-06-04 11:15:00,39.22,39.29,39.21,39.24,90400.0,28.2188,28.2692,28.2116,28.2332,90400.0
2008-06-04 11:20:00,39.24,39.3,39.21,39.24,79500.0,28.2332,28.2764,28.2116,28.2332,79500.0
2008-06-04 11:25:00,39.26,39.26,39.22,39.25,37700.0,28.2476,28.2476,28.2188,28.2404,37700.0
2008-06-04 11:30:00,39.24,39.26,39.18,39.22,37000.0,28.2332,28.2476,28.19,28.2188,37000.0
2008-06-04 11:35:00,39.22,39.27,39.13,39.15,129900.0,28.2188,28.2548,28.154,28.1684,129900.0
2008-06-04 11:40:00,39.15,39.16,39.04,39.04,22900.0,28.1684,28.1756,28.0893,28.0893,22900.0
2008-06-04 11:45:00,39.05,39.06,38.94,39.04,104100.0,28.0965,28.1037,28.0173,28.0893,104100.0
2008-06-04 11:50:00,39.04,39.04,39.01,39.03,31800.0,28.0893,28.0893,28.0677,28.0821,31800.0
2008-06-04 11:55:00,39.02,39.03,38.97,38.99,12000.0,28.0749,28.0821,28.0389,28.0533,12000.0
2008-06-04 12:00:00,38.99,38.99,38.87,38.88,22300.0,28.0533,28.0533,27.967,27.9742,22300.0
2008-06-04 12:05:00,38.88,38.89,38.84,38.85,52100.0,27.9742,27.9814,27.9454,27.9526,52100.0
2008-06-04 12:10:00,38.85,38.9,38.84,38.9,18900.0,27.9526,27.9886,27.9454,27.9886,18900.0
2008-06-04 12:15:00,38.91,38.99,38.91,38.98,12600.0,27.9958,28.0533,27.9958,28.0461,12600.0
2008-06-04 12:20:00,38.99,39.0,38.9,38.91,15800.0,28.0533,28.0605,27.9886,27.9958,15800.0
2008-06-04 12:25:00,38.91,38.95,38.89,38.95,110300.0,27.9958,28.0245,27.9814,28.0245,110300.0
2008-06-04 12:30:00,38.94,39.0,38.92,38.95,173500.0,28.0173,28.0605,28.003,28.0245,173500.0
2008-06-04 12:35:00,38.95,38.97,38.88,38.91,45100.0,28.0245,28.0389,27.9742,27.9958,45100.0
2008-06-04 12:40:00,38.92,38.93,38.81,38.83,117400.0,28.003,28.0101,27.9238,27.9382,117400.0
2008-06-04 12:45:00,38.84,38.9,38.74,38.75,212700.0,27.9454,27.9886,27.8734,27.8806,212700.0
2008-06-04 12:50:00,38.74,38.81,38.72,38.74,55300.0,27.8734,27.9238,27.8591,27.8734,55300.0
2008-06-04 12:55:00,38.75,38.75,38.68,38.7,46300.0,27.8806,27.8806,27.8303,27.8447,46300.0
2008-06-04 13:00:00,38.7,38.72,38.68,38.68,31400.0,27.8447,27.8591,27.8303,27.8303,31400.0
2008-06-04 13:05:00,38.68,38.71,38.66,38.7,136200.0,27.8303,27.8519,27.8159,27.8447,136200.0
2008-06-04 13:10:00,38.69,38.75,38.68,38.74,21600.0,27.8375,27.8806,27.8303,27.8734,21600.0
2008-06-04 13:15:00,38.74,38.82,38.68,38.7,86000.0,27.8734,27.931,27.8303,27.8447,86000.0
2008-06-04 13:20:00,38.7,38.81,38.7,38.74,14100.0,27.8447,27.9238,27.8447,27.8734,14100.0
2008-06-04 13:25:00,38.75,38.85,38.74,38.84,11800.0,27.8806,27.9526,27.8734,27.9454,11800.0
2008-06-04 13:30:00,38.84,38.88,38.83,38.86,21300.0,27.9454,27.9742,27.9382,27.9598,21300.0
2008-06-04 13:35:00,38.87,38.89,38.85,38.85,15300.0,27.967,27.9814,27.9526,27.9526,15300.0
2008-06-04 13:40:00,38.85,38.88,38.82,38.82,12700.0,27.9526,27.9742,27.931,27.931,12700.0
2008-06-04 13:45:00,38.82,38.83,38.81,38.81,10800.0,27.931,27.9382,27.9238,27.9238,10800.0
2008-06-04 13:50:00,38.81,38.93,38.81,38.9,17700.0,27.9238,28.0101,27.9238,27.9886,17700.0
2008-06-04 13:55:00,38.9,38.91,38.89,38.9,11200.0,27.9886,27.9958,27.9814,27.9886,11200.0
2008-06-04 14:00:00,38.9,38.9,38.83,38.86,24100.0,27.9886,27.9886,27.9382,27.9598,24100.0
2008-06-04 14:05:00,38.85,38.87,38.71,38.71,22400.0,27.9526,27.967,27.8519,27.8519,22400.0
2008-06-04 14:10:00,38.71,38.71,38.52,38.57,127300.0,27.8519,27.8519,27.7152,27.7511,127300.0
2008-06-04 14:15:00,38.57,38.61,38.48,38.5,42200.0,27.7511,27.7799,27.6864,27.7008,42200.0
2008-06-04 14:20:00,38.49,38.57,38.42,38.55,129200.0,27.6936,27.7511,27.6432,27.7367,129200.0
2008-06-04 14:25:00,38.55,38.57,38.49,38.51,44400.0,27.7367,27.7511,27.6936,27.708,44400.0
2008-06-04 14:30:00,38.5,38.59,38.47,38.57,36200.0,27.7008,27.7655,27.6792,27.7511,36200.0
2008-06-04 14:35:00,38.56,38.6,38.54,38.6,19400.0,27.7439,27.7727,27.7295,27.7727,19400.0
2008-06-04 14:40:00,38.6,38.62,38.54,38.54,23500.0,27.7727,27.7871,27.7295,27.7295,23500.0
2008-06-04 14:45:00,38.54,38.54,38.41,38.48,119800.0,27.7295,27.7295,27.636,27.6864,119800.0
2008-06-04 14:50:00,38.49,38.51,38.3,38.35,71400.0,27.6936,27.708,27.5569,27.5928,71400.0
2008-06-04 14:55:00,38.34,38.34,38.25,38.26,64900.0,27.5856,27.5856,27.5209,27.5281,64900.0
2008-06-04 15:00:00,38.26,38.44,38.25,38.41,42000.0,27.5281,27.6576,27.5209,27.636,42000.0
2008-06-04 15:05:00,38.39,38.49,38.38,38.46,24400.0,27.6216,27.6936,27.6144,27.672,24400.0
2008-06-04 15:10:00,38.45,38.48,38.39,38.44,31500.0,27.6648,27.6864,27.6216,27.6576,31500.0
2008-06-04 15:15:00,38.43,38.59,38.43,38.5,54600.0,27.6504,27.7655,27.6504,27.7008,54600.0
2008-06-04 15:20:00,38.5,38.52,38.43,38.51,40500.0,27.7008,27.7152,27.6504,27.708,40500.0
2008-06-04 15:25:00,38.49,38.53,38.42,38.43,48800.0,27.6936,27.7223,27.6432,27.6504,48800.0
2008-06-04 15:30:00,38.44,38.47,38.41,38.44,38400.0,27.6576,27.6792,27.636,27.6576,38400.0
2008-06-04 15:35:00,38.44,38.52,38.43,38.51,80200.0,27.6576,27.7152,27.6504,27.708,80200.0
2008-06-04 15:40:00,38.51,38.53,38.47,38.48,136700.0,27.708,27.7223,27.6792,27.6864,136700.0
2008-06-04 15:45:00,38.48,38.66,38.47,38.61,112000.0,27.6864,27.8159,27.6792,27.7799,112000.0
2008-06-04 15:50:00,38.61,38.63,38.52,38.53,107600.0,27.7799,27.7943,27.7152,27.7223,107600.0
2008-06-04 15:55:00,38.53,38.56,38.51,38.53,80900.0,27.7223,27.7439,27.708,27.7223,80900.0
2008-06-05 09:30:00,38.65,38.87,38.57,38.79,86700.0,27.8087,27.967,27.7511,27.9094,86700.0
2008-06-05 09:35:00,38.77,38.89,38.74,38.86,54000.0,27.895,27.9814,27.8734,27.9598,54000.0
2008-06-05 09:40:00,38.88,39.1,38.86,39.01,70000.0,27.9742,28.1325,27.9598,28.0677,70000.0
2008-06-05 09:45:00,38.99,39.06,38.95,39.06,39200.0,28.0533,28.1037,28.0245,28.1037,39200.0
2008-06-05 09:50:00,39.06,39.17,39.05,39.08,45800.0,28.1037,28.1828,28.0965,28.1181,45800.0
2008-06-05 09:55:00,39.07,39.1,39.01,39.06,28100.0,28.1109,28.1325,28.0677,28.1037,28100.0
2008-06-05 10:00:00,39.06,39.08,38.88,38.97,28900.0,28.1037,28.1181,27.9742,28.0389,28900.0
2008-06-05 10:05:00,38.99,39.2,38.98,39.14,25200.0,28.0533,28.2044,28.0461,28.1612,25200.0
2008-06-05 10:10:00,39.13,39.22,39.1,39.21,33600.0,28.154,28.2188,28.1325,28.2116,33600.0
2008-06-05 10:15:00,39.21,39.32,39.21,39.22,41500.0,28.2116,28.2908,28.2116,28.2188,41500.0
2008-06-05 10:20:00,39.21,39.28,39.19,39.26,21500.0,28.2116,28.262,28.1972,28.2476,21500.0
2008-06-05 10:25:00,39.27,39.3,39.23,39.28,13600.0,28.2548,28.2764,28.226,28.262,13600.0
2008-06-05 10:30:00,39.28,39.33,39.27,39.32,15800.0,28.262,28.2979,28.2548,28.2908,15800.0
2008-06-05 10:35:00,39.31,39.33,39.21,39.24,22700.0,28.2836,28.2979,28.2116,28.2332,22700.0
2008-06-05 10:40:00,39.25,39.35,39.23,39.35,23100.0,28.2404,28.3123,28.226,28.3123,23100.0
2008-06-05 10:45:00,39.35,39.36,39.29,39.35,37600.0,28.3123,28.3195,28.2692,28.3123,37600.0
2008-06-05 10:50:00,39.37,39.41,39.36,39.41,34900.0,28.3267,28.3555,28.3195,28.3555,34900.0
2008-06-05 10:55:00,39.4,39.46,39.31,39.39,161000.0,28.3483,28.3915,28.2836,28.3411,161000.0
2008-06-05 11:00:00,39.39,39.4,39.3,39.33,34900.0,28.3411,28.3483,28.2764,28.2979,34900.0
2008-06-05 11:05:00,39.31,39.35,39.28,39.28,89400.0,28.2836,28.3123,28.262,28.262,89400.0
2008-06-05 11:10:00,39.28,39.42,39.27,39.36,89800.0,28.262,28.3627,28.2548,28.3195,89800.0
2008-06-05 11:15:00,39.37,39.45,39.36,39.41,26300.0,28.3267,28.3843,28.3195,28.3555,26300.0
2008-06-05 11:20:00,39.42,39.44,39.22,39.24,55700.0,28.3627,28.3771,28.2188,28.2332,55700.0
2008-06-05 11:25:00,39.25,39.29,39.23,39.24,34600.0,28.2404,28.2692,28.226,28.2332,34600.0
2008-06-05 11:30:00,39.24,39.3,39.24,39.25,15900.0,28.2332,28.2764,28.2332,28.2404,15900.0
2008-06-05 11:35:00,39.25,39.3,39.24,39.25,8300.0,28.2404,28.2764,28.2332,28.2404,8300.0
2008-06-05 11:40:00,39.26,39.28,39.25,39.25,8000.0,28.2476,28.262,28.2404,28.2404,8000.0
2008-06-05 11:45:00,39.27,39.38,39.27,39.38,12400.0,28.2548,28.3339,28.2548,28.3339,12400.0
2008-06-05 11:50:00,39.38,39.41,39.36,39.4,29100.0,28.3339,28.3555,28.3195,28.3483,29100.0
2008-06-05 11:55:00,39.4,39.41,39.33,39.4,24100.0,28.3483,28.3555,28.2979,28.3483,24100.0
2008-06-05 12:00:00,39.39,39.46,39.38,39.42,24000.0,28.3411,28.3915,28.3339,28.3627,24000.0
2008-06-05 12:05:00,39.42,39.42,39.37,39.37,5600.0,28.3627,28.3627,28.3267,28.3267,5600.0
2008-06-05 12:10:00,39.38,39.41,39.34,39.38,8100.0,28.3339,28.3555,28.3051,28.3339,8100.0
2008-06-05 12:15:00,39.38,39.39,39.33,39.38,16800.0,28.3339,28.3411,28.2979,28.3339,16800.0
2008-06-05 12:20:00,39.38,39.49,39.36,39.47,18100.0,28.3339,28.4131,28.3195,28.3987,18100.0
2008-06-05 12:25:00,39.47,39.49,39.4,39.44,13700.0,28.3987,28.4131,28.3483,28.3771,13700.0
2008-06-05 12:30:00,39.45,39.52,39.45,39.52,13900.0,28.3843,28.4347,28.3843,28.4347,13900.0
2008-06-05 12:35:00,39.52,39.53,39.41,39.48,139400.0,28.4347,28.4418,28.3555,28.4059,139400.0
2008-06-05 12:40:00,39.47,39.52,39.44,39.52,17600.0,28.3987,28.4347,28.3771,28.4347,17600.0
2008-06-05 12:45:00,39.51,39.52,39.47,39.52,10800.0,28.4275,28.4347,28.3987,28.4347,10800.0
2008-06-05 12:50:00,39.52,39.56,39.46,39.46,11000.0,28.4347,28.4634,28.3915,28.3915,11000.0
2008-06-05 12:55:00,39.46,39.47,39.43,39.46,10000.0,28.3915,28.3987,28.3699,28.3915,10000.0
2008-06-05 13:00:00,39.47,39.49,39.42,39.44,11000.0,28.3987,28.4131,28.3627,28.3771,11000.0
2008-06-05 13:05:00,39.43,39.49,39.4,39.48,14100.0,28.3699,28.4131,28.3483,28.4059,14100.0
2008-06-05 13:10:00,39.47,39.49,39.41,39.42,4900.0,28.3987,28.4131,28.3555,28.3627,4900.0
2008-06-05 13:15:00,39.42,39.44,39.39,39.41,7100.0,28.3627,28.3771,28.3411,28.3555,7100.0
2008-06-05 13:20:00,39.39,39.39,39.31,39.32,21900.0,28.3411,28.3411,28.2836,28.2908,21900.0
2008-06-05 13:25:00,39.33,39.36,39.31,39.33,22700.0,28.2979,28.3195,28.2836,28.2979,22700.0
2008-06-05 13:30:00,39.34,39.38,39.32,39.37,43100.0,28.3051,28.3339,28.2908,28.3267,43100.0
2008-06-05 13:35:00,39.39,39.46,39.37,39.46,14000.0,28.3411,28.3915,28.3267,28.3915,14000.0
2008-06-05 13:40:00,39.46,39.47,39.45,39.46,12100.0,28.3915,28.3987,28.3843,28.3915,12100.0
2008-06-05 13:45:00,39.46,39.47,39.4,39.44,8300.0,28.3915,28.3987,28.3483,28.3771,8300.0
2008-06-05 13:50:00,39.45,39.45,39.37,39.38,14200.0,28.3843,28.3843,28.3267,28.3339,14200.0
2008-06-05 13:55:00,39.39,39.42,39.37,39.4,24900.0,28.3411,28.3627,28.3267,28.3483,24900.0
2008-06-05 14:00:00,39.4,39.41,39.28,39.28,26200.0,28.3483,28.3555,28.262,28.262,26200.0
2008-06-05 14:05:00,39.3,39.35,39.26,39.3,40600.0,28.2764,28.3123,28.2476,28.2764,40600.0
2008-06-05 14:10:00,39.29,39.34,39.25,39.28,18000.0,28.2692,28.3051,28.2404,28.262,18000.0
2008-06-05 14:15:00,39.28,39.33,39.25,39.31,16500.0,28.262,28.2979,28.2404,28.2836,16500.0
2008-06-05 14:20:00,39.3,39.31,39.13,39.14,49900.0,28.2764,28.2836,28.154,28.1612,49900.0
2008-06-05 14:25:00,39.15,39.17,39.09,39.12,38000.0,28.1684,28.1828,28.1253,28.1469,38000.0
2008-06-05 14:30:00,39.13,39.14,39.0,39.02,50800.0,28.154,28.1612,28.0605,28.0749,50800.0
2008-06-05 14:35:00,39.04,39.13,39.04,39.1,55500.0,28.0893,28.154,28.0893,28.1325,55500.0
2008-06-05 14:40:00,39.09,39.11,39.04,39.08,27400.0,28.1253,28.1397,28.0893,28.1181,27400.0
2008-06-05 14:45:00,39.07,39.13,39.07,39.11,35700.0,28.1109,28.154,28.1109,28.1397,35700.0
2008-06-05 14:50:00,39.11,39.13,39.08,39.11,23200.0,28.1397,28.154,28.1181,28.1397,23200.0
2008-06-05 14:55:00,39.11,39.16,39.1,39.14,47100.0,28.1397,28.1756,28.1325,28.1612,47100.0
2008-06-05 15:00:00,39.16,39.19,39.13,39.17,27000.0,28.1756,28.1972,28.154,28.1828,27000.0
2008-06-05 15:05:00,39.17,39.36,39.14,39.35,42200.0,28.1828,28.3195,28.1612,28.3123,42200.0
2008-06-05 15:10:00,39.35,39.37,39.26,39.33,66300.0,28.3123,28.3267,28.2476,28.2979,66300.0
2008-06-05 15:15:00,39.33,39.35,39.28,39.3,24100.0,28.2979,28.3123,28.262,28.2764,24100.0
2008-06-05 15:20:00,39.29,39.32,39.27,39.3,31000.0,28.2692,28.2908,28.2548,28.2764,31000.0
2008-06-05 15:25:00,39.32,39.36,39.3,39.33,24600.0,28.2908,28.3195,28.2764,28.2979,24600.0
2008-06-05 15:30:00,39.33,39.39,39.33,39.36,37100.0,28.2979,28.3411,28.2979,28.3195,37100.0
2008-06-05 15:35:00,39.37,39.39,39.3,39.31,68300.0,28.3267,28.3411,28.2764,28.2836,68300.0
2008-06-05 15:40:00,39.32,39.34,39.26,39.29,42600.0,28.2908,28.3051,28.2476,28.2692,42600.0
2008-06-05 15:45:00,39.27,39.3,39.26,39.3,35600.0,28.2548,28.2764,28.2476,28.2764,35600.0
2008-06-05 15:50:00,39.31,39.37,39.27,39.28,59500.0,28.2836,28.3267,28.2548,28.262,59500.0
2008-06-05 15:55:00,39.29,39.43,39.28,39.34,78800.0,28.2692,28.3699,28.262,28.3051,78800.0
2008-06-06 09:30:00,38.48,38.57,38.4,38.45,110900.0,27.6864,27.7511,27.6288,27.6648,110900.0
2008-06-06 09:35:00,38.45,38.46,38.27,38.35,90600.0,27.6648,27.672,27.5353,27.5928,90600.0
2008-06-06 09:40:00,38.35,38.4,38.33,38.36,94200.0,27.5928,27.6288,27.5784,27.6,94200.0
2008-06-06 09:45:00,38.36,38.38,38.23,38.23,81300.0,27.6,27.6144,27.5065,27.5065,81300.0
2008-06-06 09:50:00,38.23,38.36,38.17,38.35,95800.0,27.5065,27.6,27.4633,27.5928,95800.0
2008-06-06 09:55:00,38.36,38.48,38.33,38.38,56700.0,27.6,27.6864,27.5784,27.6144,56700.0
2008-06-06 10:00:00,38.37,38.38,38.1,38.16,85500.0,27.6072,27.6144,27.413,27.4561,85500.0
2008-06-06 10:05:00,38.17,38.17,38.04,38.09,83300.0,27.4633,27.4633,27.3698,27.4058,83300.0
2008-06-06 10:10:00,38.09,38.25,38.08,38.21,49200.0,27.4058,27.5209,27.3986,27.4921,49200.0
2008-06-06 10:15:00,38.21,38.28,38.18,38.25,58500.0,27.4921,27.5425,27.4705,27.5209,58500.0
2008-06-06 10:20:00,38.25,38.29,38.21,38.27,44100.0,27.5209,27.5497,27.4921,27.5353,44100.0
2008-06-06 10:25:00,38.28,38.28,38.14,38.18,34600.0,27.5425,27.5425,27.4417,27.4705,34600.0
2008-06-06 10:30:00,38.19,38.3,38.09,38.3,67800.0,27.4777,27.5569,27.4058,27.5569,67800.0
2008-06-06 10:35:00,38.28,38.28,38.11,38.12,50100.0,27.5425,27.5425,27.4202,27.4274,50100.0
2008-06-06 10:40:00,38.12,38.12,37.99,37.99,43800.0,27.4274,27.4274,27.3338,27.3338,43800.0
2008-06-06 10:45:00,38.0,38.07,37.99,38.05,41800.0,27.341,27.3914,27.3338,27.377,41800.0
2008-06-06 10:50:00,38.05,38.07,37.99,38.05,46900.0,27.377,27.3914,27.3338,27.377,46900.0
2008-06-06 10:55:00,38.05,38.05,37.93,37.93,52800.0,27.377,27.377,27.2906,27.2906,52800.0
2008-06-06 11:00:00,37.92,37.95,37.84,37.88,53300.0,27.2835,27.305,27.2259,27.2547,53300.0
2008-06-06 11:05:00,37.87,37.87,37.75,37.81,72600.0,27.2475,27.2475,27.1611,27.2043,72600.0
2008-06-06 11:10:00,37.8,37.83,37.78,37.8,30800.0,27.1971,27.2187,27.1827,27.1971,30800.0
2008-06-06 11:15:00,37.79,37.87,37.77,37.86,37000.0,27.1899,27.2475,27.1755,27.2403,37000.0
2008-06-06 11:20:00,37.86,37.91,37.83,37.83,39700.0,27.2403,27.2763,27.2187,27.2187,39700.0
2008-06-06 11:25:00,37.84,37.86,37.76,37.8,59200.0,27.2259,27.2403,27.1683,27.1971,59200.0
2008-06-06 11:30:00,37.81,37.9,37.79,37.87,44600.0,27.2043,27.2691,27.1899,27.2475,44600.0
2008-06-06 11:35:00,37.86,38.01,37.85,37.93,40500.0,27.2403,27.3482,27.2331,27.2906,40500.0
2008-06-06 11:40:00,37.94,37.94,37.83,37.84,48000.0,27.2978,27.2978,27.2187,27.2259,48000.0
2008-06-06 11:45:00,37.83,37.84,37.78,37.78,60600.0,27.2187,27.2259,27.1827,27.1827,60600.0
2008-06-06 11:50:00,37.79,37.79,37.75,37.76,50800.0,27.1899,27.1899,27.1611,27.1683,50800.0
2008-06-06 11:55:00,37.76,37.76,37.65,37.68,79700.0,27.1683,27.1683,27.0892,27.1108,79700.0
2008-06-06 12:00:00,37.68,37.69,37.64,37.65,60600.0,27.1108,27.118,27.082,27.0892,60600.0
2008-06-06 12:05:00,37.64,37.68,37.61,37.67,49500.0,27.082,27.1108,27.0604,27.1036,49500.0
2008-06-06 12:10:00,37.66,37.77,37.66,37.75,33000.0,27.0964,27.1755,27.0964,27.1611,33000.0
2008-06-06 12:15:00,37.76,37.8,37.72,37.75,41900.0,27.1683,27.1971,27.1395,27.1611,41900.0
2008-06-06 12:20:00,37.75,37.76,37.69,37.72,27400.0,27.1611,27.1683,27.118,27.1395,27400.0
2008-06-06 12:25:00,37.72,37.72,37.68,37.69,16500.0,27.1395,27.1395,27.1108,27.118,16500.0
2008-06-06 12:30:00,37.69,37.71,37.63,37.65,44500.0,27.118,27.1324,27.0748,27.0892,44500.0
2008-06-06 12:35:00,37.65,37.81,37.6,37.81,101900.0,27.0892,27.2043,27.0532,27.2043,101900.0
2008-06-06 12:40:00,37.81,37.86,37.8,37.85,46800.0,27.2043,27.2403,27.1971,27.2331,46800.0
2008-06-06 12:45:00,37.86,37.92,37.85,37.9,50300.0,27.2403,27.2835,27.2331,27.2691,50300.0
2008-06-06 12:50:00,37.9,37.93,37.88,37.91,60000.0,27.2691,27.2906,27.2547,27.2763,60000.0
2008-06-06 12:55:00,37.91,37.92,37.88,37.91,37200.0,27.2763,27.2835,27.2547,27.2763,37200.0
2008-06-06 13:00:00,37.91,37.93,37.77,37.78,57500.0,27.2763,27.2906,27.1755,27.1827,57500.0
2008-06-06 13:05:00,37.78,37.78,37.72,37.73,34700.0,27.1827,27.1827,27.1395,27.1467,34700.0
2008-06-06 13:10:00,37.73,37.81,37.7,37.76,27700.0,27.1467,27.2043,27.1252,27.1683,27700.0
2008-06-06 13:15:00,37.77,37.8,37.67,37.68,36300.0,27.1755,27.1971,27.1036,27.1108,36300.0
2008-06-06 13:20:00,37.68,37.78,37.65,37.7,48200.0,27.1108,27.1827,27.0892,27.1252,48200.0
2008-06-06 13:25:00,37.71,37.74,37.67,37.72,23000.0,27.1324,27.1539,27.1036,27.1395,23000.0
2008-06-06 13:30:00,37.7,37.73,37.65,37.73,21200.0,27.1252,27.1467,27.0892,27.1467,21200.0
2008-06-06 13:35:00,37.72,37.8,37.7,37.72,29100.0,27.1395,27.1971,27.1252,27.1395,29100.0
2008-06-06 13:40:00,37.73,37.81,37.72,37.78,45400.0,27.1467,27.2043,27.1395,27.1827,45400.0
2008-06-06 13:45:00,37.78,37.78,37.7,37.71,65400.0,27.1827,27.1827,27.1252,27.1324,65400.0
2008-06-06 13:50:00,37.72,37.74,37.66,37.74,128300.0,27.1395,27.1539,27.0964,27.1539,128300.0
2008-06-06 13:55:00,37.74,37.8,37.7,37.71,60600.0,27.1539,27.1971,27.1252,27.1324,60600.0
2008-06-06 14:00:00,37.7,37.71,37.62,37.66,47600.0,27.1252,27.1324,27.0676,27.0964,47600.0
2008-06-06 14:05:00,37.66,37.67,37.57,37.58,48000.0,27.0964,27.1036,27.0316,27.0388,48000.0
2008-06-06 14:10:00,37.58,37.61,37.5,37.51,38800.0,27.0388,27.0604,26.9813,26.9885,38800.0
2008-06-06 14:15:00,37.52,37.57,37.45,37.55,65200.0,26.9956,27.0316,26.9453,27.0172,65200.0
2008-06-06 14:20:00,37.54,37.59,37.45,37.45,57400.0,27.01,27.046,26.9453,26.9453,57400.0
2008-06-06 14:25:00,37.45,37.55,37.42,37.51,88300.0,26.9453,27.0172,26.9237,26.9885,88300.0
2008-06-06 14:30:00,37.51,37.62,37.5,37.58,32600.0,26.9885,27.0676,26.9813,27.0388,32600.0
2008-06-06 14:35:00,37.58,37.59,37.5,37.52,27800.0,27.0388,27.046,26.9813,26.9956,27800.0
2008-06-06 14:40:00,37.53,37.56,37.48,37.48,45300.0,27.0028,27.0244,26.9669,26.9669,45300.0
2008-06-06 14:45:00,37.48,37.5,37.43,37.45,49600.0,26.9669,26.9813,26.9309,26.9453,49600.0
2008-06-06 14:50:00,37.46,37.52,37.43,37.44,37500.0,26.9525,26.9956,26.9309,26.9381,37500.0
2008-06-06 14:55:00,37.43,37.5,37.42,37.45,33500.0,26.9309,26.9813,26.9237,26.9453,33500.0
2008-06-06 15:00:00,37.46,37.55,37.46,37.53,46600.0,26.9525,27.0172,26.9525,27.0028,46600.0
2008-06-06 15:05:00,37.55,37.7,37.51,37.7,43200.0,27.0172,27.1252,26.9885,27.1252,43200.0
2008-06-06 15:10:00,37.7,37.77,37.67,37.71,63500.0,27.1252,27.1755,27.1036,27.1324,63500.0
2008-06-06 15:15:00,37.71,37.73,37.57,37.6,62900.0,27.1324,27.1467,27.0316,27.0532,62900.0
2008-06-06 15:20:00,37.6,37.61,37.5,37.5,48300.0,27.0532,27.0604,26.9813,26.9813,48300.0
2008-06-06 15:25:00,37.52,37.53,37.38,37.46,104100.0,26.9956,27.0028,26.8949,26.9525,104100.0
2008-06-06 15:30:00,37.47,37.48,37.32,37.35,113300.0,26.9597,26.9669,26.8517,26.8733,113300.0
2008-06-06 15:35:00,37.35,37.44,37.31,37.34,104500.0,26.8733,26.9381,26.8446,26.8661,104500.0
2008-06-06 15:40:00,37.35,37.37,37.24,37.26,169700.0,26.8733,26.8877,26.7942,26.8086,169700.0
2008-06-06 15:45:00,37.26,37.35,37.2,37.22,199800.0,26.8086,26.8733,26.7654,26.7798,199800.0
2008-06-06 15:50:00,37.21,37.3,37.21,37.28,190700.0,26.7726,26.8374,26.7726,26.823,190700.0
2008-06-06 15:55:00,37.28,37.33,37.21,37.21,151100.0,26.823,26.8589,26.7726,26.7726,151100.0
2008-06-09 09:30:00,37.52,37.52,37.25,37.39,42900.0,26.9956,26.9956,26.8014,26.9021,42900.0
2008-06-09 09:35:00,37.41,37.51,37.32,37.4,39400.0,26.9165,26.9885,26.8517,26.9093,39400.0
2008-06-09 09:40:00,37.38,37.38,37.18,37.23,30300.0,26.8949,26.8949,26.751,26.787,30300.0
2008-06-09 09:45:00,37.25,37.29,37.17,37.26,53600.0,26.8014,26.8302,26.7438,26.8086,53600.0
2008-06-09 09:50:00,37.27,37.52,37.23,37.46,43500.0,26.8158,26.9956,26.787,26.9525,43500.0
2008-06-09 09:55:00,37.48,37.5,37.4,37.43,49500.0,26.9669,26.9813,26.9093,26.9309,49500.0
2008-06-09 10:00:00,37.45,37.6,37.37,37.39,58100.0,26.9453,27.0532,26.8877,26.9021,58100.0
2008-06-09 10:05:00,37.4,37.52,37.36,37.42,39500.0,26.9093,26.9956,26.8805,26.9237,39500.0
2008-06-09 10:10:00,37.42,37.54,37.4,37.49,37800.0,26.9237,27.01,26.9093,26.9741,37800.0
2008-06-09 10:15:00,37.5,37.61,37.48,37.49,33100.0,26.9813,27.0604,26.9669,26.9741,33100.0
2008-06-09 10:20:00,37.49,37.5,37.3,37.37,31200.0,26.9741,26.9813,26.8374,26.8877,31200.0
2008-06-09 10:25:00,37.38,37.39,37.25,37.28,21500.0,26.8949,26.9021,26.8014,26.823,21500.0
2008-06-09 10:30:00,37.28,37.32,37.25,37.25,35900.0,26.823,26.8517,26.8014,26.8014,35900.0
2008-06-09 10:35:00,37.26,37.26,37.2,37.22,60900.0,26.8086,26.8086,26.7654,26.7798,60900.0
2008-06-09 10:40:00,37.22,37.22,37.17,37.21,39700.0,26.7798,26.7798,26.7438,26.7726,39700.0
2008-06-09 10:45:00,37.2,37.2,37.1,37.17,42800.0,26.7654,26.7654,26.6935,26.7438,42800.0
2008-06-09 10:50:00,37.17,37.19,37.05,37.09,24600.0,26.7438,26.7582,26.6575,26.6863,24600.0
2008-06-09 10:55:00,37.09,37.13,37.07,37.08,11400.0,26.6863,26.715,26.6719,26.6791,11400.0
2008-06-09 11:00:00,37.08,37.14,37.02,37.11,28700.0,26.6791,26.7222,26.6359,26.7007,28700.0
2008-06-09 11:05:00,37.11,37.11,37.01,37.04,20000.0,26.7007,26.7007,26.6287,26.6503,20000.0
2008-06-09 11:10:00,37.04,37.13,37.03,37.08,15800.0,26.6503,26.715,26.6431,26.6791,15800.0
2008-06-09 11:15:00,37.1,37.13,37.06,37.09,24500.0,26.6935,26.715,26.6647,26.6863,24500.0
2008-06-09 11:20:00,37.08,37.15,37.07,37.14,28300.0,26.6791,26.7294,26.6719,26.7222,28300.0
2008-06-09 11:25:00,37.14,37.14,37.06,37.08,28600.0,26.7222,26.7222,26.6647,26.6791,28600.0
2008-06-09 11:30:00,37.1,37.14,37.05,37.1,38400.0,26.6935,26.7222,26.6575,26.6935,38400.0
2008-06-09 11:35:00,37.09,37.12,37.06,37.11,34700.0,26.6863,26.7078,26.6647,26.7007,34700.0
2008-06-09 11:40:00,37.1,37.11,37.01,37.02,25500.0,26.6935,26.7007,26.6287,26.6359,25500.0
2008-06-09 11:45:00,37.02,37.03,36.92,36.95,54700.0,26.6359,26.6431,26.5639,26.5855,54700.0
2008-06-09 11:50:00,36.93,36.98,36.9,36.95,80200.0,26.5711,26.6071,26.5496,26.5855,80200.0
2008-06-09 11:55:00,36.94,36.98,36.92,36.95,33800.0,26.5783,26.6071,26.5639,26.5855,33800.0
2008-06-09 12:00:00,36.97,37.02,36.97,36.98,22900.0,26.5999,26.6359,26.5999,26.6071,22900.0
2008-06-09 12:05:00,36.97,37.01,36.95,36.97,21000.0,26.5999,26.6287,26.5855,26.5999,21000.0
2008-06-09 12:10:00,36.97,36.99,36.96,36.98,14700.0,26.5999,26.6143,26.5927,26.6071,14700.0
2008-06-09 12:15:00,36.98,37.0,36.97,37.0,10100.0,26.6071,26.6215,26.5999,26.6215,10100.0
2008-06-09 12:20:00,37.0,37.0,36.97,36.99,24600.0,26.6215,26.6215,26.5999,26.6143,24600.0
2008-06-09 12:25:00,36.99,37.04,36.99,37.03,19500.0,26.6143,26.6503,26.6143,26.6431,19500.0
2008-06-09 12:30:00,37.03,37.04,37.02,37.03,10900.0,26.6431,26.6503,26.6359,26.6431,10900.0
2008-06-09 12:35:00,37.03,37.03,37.02,37.03,14800.0,26.6431,26.6431,26.6359,26.6431,14800.0
2008-06-09 12:40:00,37.02,37.03,37.02,37.03,14700.0,26.6359,26.6431,26.6359,26.6431,14700.0
2008-06-09 12:45:00,37.03,37.03,37.0,37.01,16100.0,26.6431,26.6431,26.6215,26.6287,16100.0
2008-06-09 12:50:00,37.02,37.05,37.01,37.05,20300.0,26.6359,26.6575,26.6287,26.6575,20300.0
2008-06-09 12:55:00,37.05,37.1,37.04,37.1,15600.0,26.6575,26.6935,26.6503,26.6935,15600.0
2008-06-09 13:00:00,37.11,37.12,37.05,37.06,24300.0,26.7007,26.7078,26.6575,26.6647,24300.0
2008-06-09 13:05:00,37.05,37.06,37.0,37.01,17700.0,26.6575,26.6647,26.6215,26.6287,17700.0
2008-06-09 13:10:00,37.01,37.02,36.97,36.99,10500.0,26.6287,26.6359,26.5999,26.6143,10500.0
2008-06-09 13:15:00,36.98,36.98,36.9,36.9,23100.0,26.6071,26.6071,26.5496,26.5496,23100.0
2008-06-09 13:20:00,36.9,36.91,36.88,36.9,16600.0,26.5496,26.5568,26.5352,26.5496,16600.0
2008-06-09 13:25:00,36.9,36.96,36.88,36.95,24100.0,26.5496,26.5927,26.5352,26.5855,24100.0
2008-06-09 13:30:00,36.94,36.97,36.89,36.94,32800.0,26.5783,26.5999,26.5424,26.5783,32800.0
2008-06-09 13:35:00,36.93,36.99,36.9,36.95,39700.0,26.5711,26.6143,26.5496,26.5855,39700.0
2008-06-09 13:40:00,36.94,36.95,36.86,36.9,23900.0,26.5783,26.5855,26.5208,26.5496,23900.0
2008-06-09 13:45:00,36.89,36.95,36.85,36.86,19700.0,26.5424,26.5855,26.5136,26.5208,19700.0
2008-06-09 13:50:00,36.85,36.85,36.77,36.8,21800.0,26.5136,26.5136,26.456,26.4776,21800.0
2008-06-09 13:55:00,36.8,36.87,36.79,36.85,23000.0,26.4776,26.528,26.4704,26.5136,23000.0
2008-06-09 14:00:00,36.87,36.91,36.8,36.83,37600.0,26.528,26.5568,26.4776,26.4992,37600.0
2008-06-09 14:05:00,36.84,36.85,36.7,36.72,33800.0,26.5064,26.5136,26.4057,26.42,33800.0
2008-06-09 14:10:00,36.72,36.72,36.61,36.62,75600.0,26.42,26.42,26.3409,26.3481,75600.0
2008-06-09 14:15:00,36.62,36.69,36.57,36.69,51300.0,26.3481,26.3985,26.3121,26.3985,51300.0
2008-06-09 14:20:00,36.68,36.74,36.65,36.72,38000.0,26.3913,26.4344,26.3697,26.42,38000.0
2008-06-09 14:25:00,36.73,36.86,36.72,36.83,20600.0,26.4272,26.5208,26.42,26.4992,20600.0
2008-06-09 14:30:00,36.83,36.87,36.78,36.83,30600.0,26.4992,26.528,26.4632,26.4992,30600.0
2008-06-09 14:35:00,36.82,36.92,36.8,36.91,39700.0,26.492,26.5639,26.4776,26.5568,39700.0
2008-06-09 14:40:00,36.91,36.91,36.72,36.72,34700.0,26.5568,26.5568,26.42,26.42,34700.0
2008-06-09 14:45:00,36.73,36.83,36.73,36.79,37600.0,26.4272,26.4992,26.4272,26.4704,37600.0
2008-06-09 14:50:00,36.77,36.77,36.65,36.65,26800.0,26.456,26.456,26.3697,26.3697,26800.0
2008-06-09 14:55:00,36.65,36.71,36.62,36.63,33800.0,26.3697,26.4129,26.3481,26.3553,33800.0
2008-06-09 15:00:00,36.63,36.7,36.63,36.63,52500.0,26.3553,26.4057,26.3553,26.3553,52500.0
2008-06-09 15:05:00,36.63,36.68,36.6,36.63,47000.0,26.3553,26.3913,26.3337,26.3553,47000.0
2008-06-09 15:10:00,36.64,36.7,36.62,36.67,31900.0,26.3625,26.4057,26.3481,26.3841,31900.0
2008-06-09 15:15:00,36.67,36.69,36.61,36.69,30000.0,26.3841,26.3985,26.3409,26.3985,30000.0
2008-06-09 15:20:00,36.7,36.77,36.59,36.66,53300.0,26.4057,26.456,26.3265,26.3769,53300.0
2008-06-09 15:25:00,36.66,36.67,36.59,36.64,43200.0,26.3769,26.3841,26.3265,26.3625,43200.0
2008-06-09 15:30:00,36.64,36.78,36.64,36.75,58600.0,26.3625,26.4632,26.3625,26.4416,58600.0
2008-06-09 15:35:00,36.76,36.77,36.69,36.72,38800.0,26.4488,26.456,26.3985,26.42,38800.0
2008-06-09 15:40:00,36.73,36.88,36.7,36.86,89400.0,26.4272,26.5352,26.4057,26.5208,89400.0
2008-06-09 15:45:00,36.86,36.87,36.82,36.83,42800.0,26.5208,26.528,26.492,26.4992,42800.0
2008-06-09 15:50:00,36.82,36.91,36.82,36.88,60800.0,26.492,26.5568,26.492,26.5352,60800.0
2008-06-09 15:55:00,36.87,36.93,36.86,36.9,68200.0,26.528,26.5711,26.5208,26.5496,68200.0
2008-06-10 09:30:00,36.61,36.66,36.56,36.58,53200.0,26.3409,26.3769,26.3049,26.3193,53200.0
2008-06-10 09:35:00,36.58,36.65,36.56,36.6,42100.0,26.3193,26.3697,26.3049,26.3337,42100.0
2008-06-10 09:40:00,36.62,36.73,36.55,36.73,34500.0,26.3481,26.4272,26.2977,26.4272,34500.0
2008-06-10 09:45:00,36.75,36.78,36.58,36.76,35100.0,26.4416,26.4632,26.3193,26.4488,35100.0
2008-06-10 09:50:00,36.75,36.89,36.74,36.81,37200.0,26.4416,26.5424,26.4344,26.4848,37200.0
2008-06-10 09:55:00,36.8,36.8,36.65,36.66,28800.0,26.4776,26.4776,26.3697,26.3769,28800.0
2008-06-10 10:00:00,36.67,36.82,36.64,36.82,67000.0,26.3841,26.492,26.3625,26.492,67000.0
2008-06-10 10:05:00,36.82,36.92,36.79,36.82,126000.0,26.492,26.5639,26.4704,26.492,126000.0
2008-06-10 10:10:00,36.82,36.96,36.81,36.96,71000.0,26.492,26.5927,26.4848,26.5927,71000.0
2008-06-10 10:15:00,36.95,37.03,36.93,37.0,61800.0,26.5855,26.6431,26.5711,26.6215,61800.0
2008-06-10 10:20:00,37.02,37.02,36.96,36.99,53400.0,26.6359,26.6359,26.5927,26.6143,53400.0
2008-06-10 10:25:00,36.99,37.02,36.96,36.97,50500.0,26.6143,26.6359,26.5927,26.5999,50500.0
2008-06-10 10:30:00,36.98,37.01,36.93,36.93,33200.0,26.6071,26.6287,26.5711,26.5711,33200.0
2008-06-10 10:35:00,36.92,36.95,36.84,36.9,78800.0,26.5639,26.5855,26.5064,26.5496,78800.0
2008-06-10 10:40:00,36.91,36.93,36.88,36.92,32400.0,26.5568,26.5711,26.5352,26.5639,32400.0
2008-06-10 10:45:00,36.94,36.99,36.87,36.94,20200.0,26.5783,26.6143,26.528,26.5783,20200.0
2008-06-10 10:50:00,36.95,36.95,36.82,36.9,28500.0,26.5855,26.5855,26.492,26.5496,28500.0
2008-06-10 10:55:00,36.92,37.08,36.84,37.02,35000.0,26.5639,26.6791,26.5064,26.6359,35000.0
2008-06-10 11:00:00,37.03,37.14,36.9,36.95,53800.0,26.6431,26.7222,26.5496,26.5855,53800.0
2008-06-10 11:05:00,36.95,37.03,36.9,36.97,44900.0,26.5855,26.6431,26.5496,26.5999,44900.0
2008-06-10 11:10:00,36.98,37.04,36.98,36.99,15400.0,26.6071,26.6503,26.6071,26.6143,15400.0
2008-06-10 11:15:00,37.01,37.14,37.01,37.14,21400.0,26.6287,26.7222,26.6287,26.7222,21400.0
2008-06-10 11:20:00,37.12,37.17,37.11,37.12,26100.0,26.7078,26.7438,26.7007,26.7078,26100.0
2008-06-10 11:25:00,37.12,37.17,37.03,37.08,37300.0,26.7078,26.7438,26.6431,26.6791,37300.0
2008-06-10 11:30:00,37.09,37.09,36.98,37.03,35000.0,26.6863,26.6863,26.6071,26.6431,35000.0
2008-06-10 11:35:00,37.01,37.05,36.99,37.02,20900.0,26.6287,26.6575,26.6143,26.6359,20900.0
2008-06-10 11:40:00,37.02,37.22,37.02,37.21,21400.0,26.6359,26.7798,26.6359,26.7726,21400.0
2008-06-10 11:45:00,37.22,37.27,37.2,37.24,39200.0,26.7798,26.8158,26.7654,26.7942,39200.0
2008-06-10 11:50:00,37.23,37.28,37.2,37.24,38700.0,26.787,26.823,26.7654,26.7942,38700.0
2008-06-10 11:55:00,37.24,37.27,37.19,37.2,52100.0,26.7942,26.8158,26.7582,26.7654,52100.0
2008-06-10 12:00:00,37.22,37.22,37.05,37.12,23700.0,26.7798,26.7798,26.6575,26.7078,23700.0
2008-06-10 12:05:00,37.14,37.25,37.13,37.15,33300.0,26.7222,26.8014,26.715,26.7294,33300.0
2008-06-10 12:10:00,37.14,37.3,37.11,37.18,34400.0,26.7222,26.8374,26.7007,26.751,34400.0
2008-06-10 12:15:00,37.18,37.3,37.16,37.3,37700.0,26.751,26.8374,26.7366,26.8374,37700.0
2008-06-10 12:20:00,37.3,37.4,37.25,37.39,42800.0,26.8374,26.9093,26.8014,26.9021,42800.0
2008-06-10 12:25:00,37.38,37.38,37.27,37.28,20300.0,26.8949,26.8949,26.8158,26.823,20300.0
2008-06-10 12:30:00,37.3,37.38,37.27,37.38,24900.0,26.8374,26.8949,26.8158,26.8949,24900.0
2008-06-10 12:35:00,37.39,37.39,37.34,37.35,23400.0,26.9021,26.9021,26.8661,26.8733,23400.0
2008-06-10 12:40:00,37.35,37.4,37.31,37.33,26100.0,26.8733,26.9093,26.8446,26.8589,26100.0
2008-06-10 12:45:00,37.32,37.33,37.3,37.33,10400.0,26.8517,26.8589,26.8374,26.8589,10400.0
2008-06-10 12:50:00,37.33,37.35,37.29,37.32,15800.0,26.8589,26.8733,26.8302,26.8517,15800.0
2008-06-10 12:55:00,37.33,37.37,37.31,37.31,14400.0,26.8589,26.8877,26.8446,26.8446,14400.0
2008-06-10 13:00:00,37.32,37.32,37.22,37.26,24200.0,26.8517,26.8517,26.7798,26.8086,24200.0
2008-06-10 13:05:00,37.26,37.32,37.26,37.29,12500.0,26.8086,26.8517,26.8086,26.8302,12500.0
2008-06-10 13:10:00,37.3,37.51,37.3,37.49,35300.0,26.8374,26.9885,26.8374,26.9741,35300.0
2008-06-10 13:15:00,37.48,37.51,37.44,37.46,25600.0,26.9669,26.9885,26.9381,26.9525,25600.0
2008-06-10 13:20:00,37.46,37.51,37.43,37.51,33800.0,26.9525,26.9885,26.9309,26.9885,33800.0
2008-06-10 13:25:00,37.5,37.61,37.5,37.57,47300.0,26.9813,27.0604,26.9813,27.0316,47300.0
2008-06-10 13:30:00,37.57,37.57,37.46,37.48,19300.0,27.0316,27.0316,26.9525,26.9669,19300.0
2008-06-10 13:35:00,37.48,37.5,37.45,37.45,32900.0,26.9669,26.9813,26.9453,26.9453,32900.0
2008-06-10 13:40:00,37.46,37.49,37.45,37.48,43400.0,26.9525,26.9741,26.9453,26.9669,43400.0
2008-06-10 13:45:00,37.48,37.52,37.44,37.49,23000.0,26.9669,26.9956,26.9381,26.9741,23000.0
2008-06-10 13:50:00,37.48,37.58,37.48,37.52,20400.0,26.9669,27.0388,26.9669,26.9956,20400.0
2008-06-10 13:55:00,37.52,37.56,37.47,37.49,34400.0,26.9956,27.0244,26.9597,26.9741,34400.0
2008-06-10 14:00:00,37.49,37.49,37.33,37.37,46600.0,26.9741,26.9741,26.8589,26.8877,46600.0
2008-06-10 14:05:00,37.35,37.4,37.26,37.35,58400.0,26.8733,26.9093,26.8086,26.8733,58400.0
2008-06-10 14:10:00,37.36,37.36,37.25,37.28,47600.0,26.8805,26.8805,26.8014,26.823,47600.0
2008-06-10 14:15:00,37.29,37.31,37.23,37.27,39100.0,26.8302,26.8446,26.787,26.8158,39100.0
2008-06-10 14:20:00,37.27,37.36,37.27,37.34,36200.0,26.8158,26.8805,26.8158,26.8661,36200.0
2008-06-10 14:25:00,37.33,37.43,37.29,37.4,113500.0,26.8589,26.9309,26.8302,26.9093,113500.0
2008-06-10 14:30:00,37.4,37.42,37.35,37.37,21600.0,26.9093,26.9237,26.8733,26.8877,21600.0
2008-06-10 14:35:00,37.37,37.4,37.32,37.37,30000.0,26.8877,26.9093,26.8517,26.8877,30000.0
2008-06-10 14:40:00,37.37,37.45,37.35,37.42,45700.0,26.8877,26.9453,26.8733,26.9237,45700.0
2008-06-10 14:45:00,37.41,37.51,37.38,37.49,43600.0,26.9165,26.9885,26.8949,26.9741,43600.0
2008-06-10 14:50:00,37.49,37.5,37.44,37.49,48200.0,26.9741,26.9813,26.9381,26.9741,48200.0
2008-06-10 14:55:00,37.49,37.57,37.47,37.55,55600.0,26.9741,27.0316,26.9597,27.0172,55600.0
2008-06-10 15:00:00,37.55,37.58,37.51,37.52,62600.0,27.0172,27.0388,26.9885,26.9956,62600.0
2008-06-10 15:05:00,37.52,37.53,37.48,37.53,42100.0,26.9956,27.0028,26.9669,27.0028,42100.0
2008-06-10 15:10:00,37.52,37.57,37.51,37.57,39600.0,26.9956,27.0316,26.9885,27.0316,39600.0
2008-06-10 15:15:00,37.56,37.56,37.45,37.47,47300.0,27.0244,27.0244,26.9453,26.9597,47300.0
2008-06-10 15:20:00,37.47,37.58,37.47,37.57,51100.0,26.9597,27.0388,26.9597,27.0316,51100.0
2008-06-10 15:25:00,37.58,37.61,37.57,37.61,45000.0,27.0388,27.0604,27.0316,27.0604,45000.0
2008-06-10 15:30:00,37.6,37.6,37.5,37.5,59500.0,27.0532,27.0532,26.9813,26.9813,59500.0
2008-06-10 15:35:00,37.51,37.58,37.5,37.55,79100.0,26.9885,27.0388,26.9813,27.0172,79100.0
2008-06-10 15:40:00,37.56,37.58,37.5,37.53,99300.0,27.0244,27.0388,26.9813,27.0028,99300.0
2008-06-10 15:45:00,37.53,37.62,37.53,37.59,87400.0,27.0028,27.0676,27.0028,27.046,87400.0
2008-06-10 15:50:00,37.59,37.6,37.5,37.52,108200.0,27.046,27.0532,26.9813,26.9956,108200.0
2008-06-10 15:55:00,37.53,37.54,37.48,37.5,168300.0,27.0028,27.01,26.9669,26.9813,168300.0
2008-06-11 09:30:00,37.05,37.1,36.96,36.99,83100.0,26.6575,26.6935,26.5927,26.6143,83100.0
2008-06-11 09:35:00,37.01,37.19,36.99,37.18,57000.0,26.6287,26.7582,26.6143,26.751,57000.0
2008-06-11 09:40:00,37.19,37.21,37.01,37.02,54900.0,26.7582,26.7726,26.6287,26.6359,54900.0
2008-06-11 09:45:00,37.02,37.21,37.02,37.13,39400.0,26.6359,26.7726,26.6359,26.715,39400.0
2008-06-11 09:50:00,37.13,37.14,37.0,37.01,28600.0,26.715,26.7222,26.6215,26.6287,28600.0
2008-06-11 09:55:00,37.01,37.01,36.84,36.9,135300.0,26.6287,26.6287,26.5064,26.5496,135300.0
2008-06-11 10:00:00,36.89,37.02,36.88,36.98,155000.0,26.5424,26.6359,26.5352,26.6071,155000.0
2008-06-11 10:05:00,36.98,37.01,36.9,36.9,91200.0,26.6071,26.6287,26.5496,26.5496,91200.0
2008-06-11 10:10:00,36.9,36.91,36.78,36.85,132900.0,26.5496,26.5568,26.4632,26.5136,132900.0
2008-06-11 10:15:00,36.85,36.89,36.84,36.85,66700.0,26.5136,26.5424,26.5064,26.5136,66700.0
2008-06-11 10:20:00,36.85,36.87,36.82,36.85,87200.0,26.5136,26.528,26.492,26.5136,87200.0
2008-06-11 10:25:00,36.85,36.91,36.8,36.81,115600.0,26.5136,26.5568,26.4776,26.4848,115600.0
2008-06-11 10:30:00,36.82,36.89,36.82,36.85,99400.0,26.492,26.5424,26.492,26.5136,99400.0
2008-06-11 10:35:00,36.84,36.86,36.71,36.8,141100.0,26.5064,26.5208,26.4129,26.4776,141100.0
2008-06-11 10:40:00,36.8,36.8,36.65,36.67,83100.0,26.4776,26.4776,26.3697,26.3841,83100.0
2008-06-11 10:45:00,36.68,36.72,36.64,36.71,69700.0,26.3913,26.42,26.3625,26.4129,69700.0
2008-06-11 10:50:00,36.71,36.73,36.6,36.73,38200.0,26.4129,26.4272,26.3337,26.4272,38200.0
2008-06-11 10:55:00,36.74,36.85,36.68,36.83,47900.0,26.4344,26.5136,26.3913,26.4992,47900.0
2008-06-11 11:00:00,36.83,36.86,36.7,36.7,47000.0,26.4992,26.5208,26.4057,26.4057,47000.0
2008-06-11 11:05:00,36.7,36.78,36.66,36.67,76300.0,26.4057,26.4632,26.3769,26.3841,76300.0
2008-06-11 11:10:00,36.67,36.75,36.66,36.7,83900.0,26.3841,26.4416,26.3769,26.4057,83900.0
2008-06-11 11:15:00,36.7,36.73,36.64,36.68,69200.0,26.4057,26.4272,26.3625,26.3913,69200.0
2008-06-11 11:20:00,36.67,36.67,36.58,36.6,100900.0,26.3841,26.3841,26.3193,26.3337,100900.0
2008-06-11 11:25:00,36.6,36.61,36.5,36.55,122900.0,26.3337,26.3409,26.2618,26.2977,122900.0
2008-06-11 11:30:00,36.54,36.59,36.5,36.53,143000.0,26.2905,26.3265,26.2618,26.2833,143000.0
2008-06-11 11:35:00,36.52,36.6,36.52,36.56,74000.0,26.2761,26.3337,26.2761,26.3049,74000.0
2008-06-11 11:40:00,36.56,36.61,36.53,36.59,54900.0,26.3049,26.3409,26.2833,26.3265,54900.0
2008-06-11 11:45:00,36.59,36.61,36.5,36.52,84600.0,26.3265,26.3409,26.2618,26.2761,84600.0
2008-06-11 11:50:00,36.52,36.58,36.41,36.49,84500.0,26.2761,26.3193,26.197,26.2546,84500.0
2008-06-11 11:55:00,36.49,36.52,36.46,36.48,56100.0,26.2546,26.2761,26.233,26.2474,56100.0
2008-06-11 12:00:00,36.48,36.5,36.42,36.47,58200.0,26.2474,26.2618,26.2042,26.2402,58200.0
2008-06-11 12:05:00,36.48,36.5,36.44,36.48,46200.0,26.2474,26.2618,26.2186,26.2474,46200.0
2008-06-11 12:10:00,36.48,36.51,36.4,36.47,78900.0,26.2474,26.269,26.1898,26.2402,78900.0
2008-06-11 12:15:00,36.47,36.5,36.45,36.47,75300.0,26.2402,26.2618,26.2258,26.2402,75300.0
2008-06-11 12:20:00,36.47,36.51,36.47,36.5,89900.0,26.2402,26.269,26.2402,26.2618,89900.0
2008-06-11 12:25:00,36.5,36.5,36.45,36.45,87500.0,26.2618,26.2618,26.2258,26.2258,87500.0
2008-06-11 12:30:00,36.46,36.52,36.45,36.49,37400.0,26.233,26.2761,26.2258,26.2546,37400.0
2008-06-11 12:35:00,36.49,36.55,36.44,36.49,90300.0,26.2546,26.2977,26.2186,26.2546,90300.0
2008-06-11 12:40:00,36.48,36.53,36.46,36.48,89900.0,26.2474,26.2833,26.233,26.2474,89900.0
2008-06-11 12:45:00,36.49,36.54,36.45,36.49,26700.0,26.2546,26.2905,26.2258,26.2546,26700.0
2008-06-11 12:50:00,36.49,36.5,36.46,36.48,31700.0,26.2546,26.2618,26.233,26.2474,31700.0
2008-06-11 12:55:00,36.5,36.52,36.47,36.5,47700.0,26.2618,26.2761,26.2402,26.2618,47700.0
2008-06-11 13:00:00,36.49,36.52,36.45,36.5,59700.0,26.2546,26.2761,26.2258,26.2618,59700.0
2008-06-11 13:05:00,36.5,36.52,36.46,36.52,37500.0,26.2618,26.2761,26.233,26.2761,37500.0
2008-06-11 13:10:00,36.52,36.52,36.46,36.5,27600.0,26.2761,26.2761,26.233,26.2618,27600.0
2008-06-11 13:15:00,36.5,36.52,36.47,36.47,21100.0,26.2618,26.2761,26.2402,26.2402,21100.0
2008-06-11 13:20:00,36.47,36.48,36.39,36.42,20000.0,26.2402,26.2474,26.1826,26.2042,20000.0
2008-06-11 13:25:00,36.41,36.46,36.41,36.42,15900.0,26.197,26.233,26.197,26.2042,15900.0
2008-06-11 13:30:00,36.43,36.43,36.36,36.37,8000.0,26.2114,26.2114,26.161,26.1682,8000.0
2008-06-11 13:35:00,36.37,36.41,36.33,36.33,24100.0,26.1682,26.197,26.1394,26.1394,24100.0
2008-06-11 13:40:00,36.34,36.38,36.32,36.37,18000.0,26.1466,26.1754,26.1322,26.1682,18000.0
2008-06-11 13:45:00,36.36,36.41,36.29,36.32,28800.0,26.161,26.197,26.1107,26.1322,28800.0
2008-06-11 13:50:00,36.31,36.34,36.28,36.3,27900.0,26.1251,26.1466,26.1035,26.1179,27900.0
2008-06-11 13:55:00,36.3,36.41,36.28,36.4,40800.0,26.1179,26.197,26.1035,26.1898,40800.0
2008-06-11 14:00:00,36.39,36.42,36.3,36.37,54400.0,26.1826,26.2042,26.1179,26.1682,54400.0
2008-06-11 14:05:00,36.38,36.38,36.31,36.36,42500.0,26.1754,26.1754,26.1251,26.161,42500.0
2008-06-11 14:10:00,36.36,36.39,36.28,36.37,24200.0,26.161,26.1826,26.1035,26.1682,24200.0
2008-06-11 14:15:00,36.37,36.41,36.37,36.39,21000.0,26.1682,26.197,26.1682,26.1826,21000.0
2008-06-11 14:20:00,36.38,36.51,36.37,36.46,34000.0,26.1754,26.269,26.1682,26.233,34000.0
2008-06-11 14:25:00,36.48,36.52,36.46,36.48,95200.0,26.2474,26.2761,26.233,26.2474,95200.0
2008-06-11 14:30:00,36.48,36.5,36.42,36.44,22000.0,26.2474,26.2618,26.2042,26.2186,22000.0
2008-06-11 14:35:00,36.45,36.47,36.42,36.45,40800.0,26.2258,26.2402,26.2042,26.2258,40800.0
2008-06-11 14:40:00,36.45,36.5,36.45,36.46,35500.0,26.2258,26.2618,26.2258,26.233,35500.0
2008-06-11 14:45:00,36.46,36.49,36.42,36.45,23200.0,26.233,26.2546,26.2042,26.2258,23200.0
2008-06-11 14:50:00,36.45,36.49,36.43,36.46,21100.0,26.2258,26.2546,26.2114,26.233,21100.0
2008-06-11 14:55:00,36.45,36.46,36.4,36.4,45600.0,26.2258,26.233,26.1898,26.1898,45600.0
2008-06-11 15:00:00,36.4,36.43,36.35,36.35,69100.0,26.1898,26.2114,26.1538,26.1538,69100.0
2008-06-11 15:05:00,36.36,36.37,36.32,36.35,37700.0,26.161,26.1682,26.1322,26.1538,37700.0
2008-06-11 15:10:00,36.35,36.35,36.28,36.3,37800.0,26.1538,26.1538,26.1035,26.1179,37800.0
2008-06-11 15:15:00,36.29,36.31,36.22,36.23,52500.0,26.1107,26.1251,26.0603,26.0675,52500.0
2008-06-11 15:20:00,36.23,36.23,36.2,36.21,46500.0,26.0675,26.0675,26.0459,26.0531,46500.0
2008-06-11 15:25:00,36.21,36.38,36.21,36.38,62800.0,26.0531,26.1754,26.0531,26.1754,62800.0
2008-06-11 15:30:00,36.38,36.4,36.3,36.33,90000.0,26.1754,26.1898,26.1179,26.1394,90000.0
2008-06-11 15:35:00,36.33,36.37,36.3,36.3,84300.0,26.1394,26.1682,26.1179,26.1179,84300.0
2008-06-11 15:40:00,36.3,36.34,36.26,36.28,112300.0,26.1179,26.1466,26.0891,26.1035,112300.0
2008-06-11 15:45:00,36.28,36.29,36.24,36.26,91600.0,26.1035,26.1107,26.0747,26.0891,91600.0
2008-06-11 15:50:00,36.25,36.28,36.22,36.27,96300.0,26.0819,26.1035,26.0603,26.0963,96300.0
2008-06-11 15:55:00,36.28,36.31,36.22,36.26,161200.0,26.1035,26.1251,26.0603,26.0891,161200.0
2008-06-12 09:30:00,36.64,36.76,36.55,36.62,78000.0,26.3625,26.4488,26.2977,26.3481,78000.0
2008-06-12 09:35:00,36.62,36.73,36.58,36.63,113800.0,26.3481,26.4272,26.3193,26.3553,113800.0
2008-06-12 09:40:00,36.61,36.83,36.6,36.71,49800.0,26.3409,26.4992,26.3337,26.4129,49800.0
2008-06-12 09:45:00,36.69,36.84,36.69,36.74,69800.0,26.3985,26.5064,26.3985,26.4344,69800.0
2008-06-12 09:50:00,36.73,36.81,36.72,36.75,61800.0,26.4272,26.4848,26.42,26.4416,61800.0
2008-06-12 09:55:00,36.75,36.8,36.71,36.75,49400.0,26.4416,26.4776,26.4129,26.4416,49400.0
2008-06-12 10:00:00,36.75,36.77,36.7,36.77,66000.0,26.4416,26.456,26.4057,26.456,66000.0
2008-06-12 10:05:00,36.77,36.79,36.67,36.72,57500.0,26.456,26.4704,26.3841,26.42,57500.0
2008-06-12 10:10:00,36.71,36.75,36.68,36.72,40500.0,26.4129,26.4416,26.3913,26.42,40500.0
2008-06-12 10:15:00,36.74,36.75,36.67,36.75,24000.0,26.4344,26.4416,26.3841,26.4416,24000.0
2008-06-12 10:20:00,36.74,36.75,36.68,36.75,33800.0,26.4344,26.4416,26.3913,26.4416,33800.0
2008-06-12 10:25:00,36.74,36.75,36.71,36.74,37000.0,26.4344,26.4416,26.4129,26.4344,37000.0
2008-06-12 10:30:00,36.74,36.76,36.72,36.75,39400.0,26.4344,26.4488,26.42,26.4416,39400.0
2008-06-12 10:35:00,36.75,36.77,36.63,36.75,41800.0,26.4416,26.456,26.3553,26.4416,41800.0
2008-06-12 10:40:00,36.75,36.76,36.69,36.69,30300.0,26.4416,26.4488,26.3985,26.3985,30300.0
2008-06-12 10:45:00,36.7,36.74,36.66,36.69,36100.0,26.4057,26.4344,26.3769,26.3985,36100.0
2008-06-12 10:50:00,36.69,36.7,36.65,36.69,17300.0,26.3985,26.4057,26.3697,26.3985,17300.0
2008-06-12 10:55:00,36.69,36.83,36.69,36.83,50800.0,26.3985,26.4992,26.3985,26.4992,50800.0
2008-06-12 11:00:00,36.83,36.89,36.83,36.85,56500.0,26.4992,26.5424,26.4992,26.5136,56500.0
2008-06-12 11:05:00,36.84,36.91,36.84,36.9,59300.0,26.5064,26.5568,26.5064,26.5496,59300.0
2008-06-12 11:10:00,36.9,36.94,36.85,36.93,30600.0,26.5496,26.5783,26.5136,26.5711,30600.0
2008-06-12 11:15:00,36.92,36.96,36.91,36.94,33700.0,26.5639,26.5927,26.5568,26.5783,33700.0
2008-06-12 11:20:00,36.95,37.13,36.94,37.09,123000.0,26.5855,26.715,26.5783,26.6863,123000.0
2008-06-12 11:25:00,37.07,37.08,37.03,37.06,34200.0,26.6719,26.6791,26.6431,26.6647,34200.0
2008-06-12 11:30:00,37.07,37.1,37.04,37.05,31600.0,26.6719,26.6935,26.6503,26.6575,31600.0
2008-06-12 11:35:00,37.05,37.05,37.0,37.04,47800.0,26.6575,26.6575,26.6215,26.6503,47800.0
2008-06-12 11:40:00,37.05,37.07,36.96,36.97,40800.0,26.6575,26.6719,26.5927,26.5999,40800.0
2008-06-12 11:45:00,36.96,37.0,36.95,36.97,16700.0,26.5927,26.6215,26.5855,26.5999,16700.0
2008-06-12 11:50:00,36.96,36.97,36.89,36.94,42700.0,26.5927,26.5999,26.5424,26.5783,42700.0
2008-06-12 11:55:00,36.93,36.93,36.9,36.92,13700.0,26.5711,26.5711,26.5496,26.5639,13700.0
2008-06-12 12:00:00,36.92,37.0,36.92,36.95,18500.0,26.5639,26.6215,26.5639,26.5855,18500.0
2008-06-12 12:05:00,36.95,37.03,36.94,36.99,37500.0,26.5855,26.6431,26.5783,26.6143,37500.0
2008-06-12 12:10:00,37.0,37.01,36.94,36.95,23900.0,26.6215,26.6287,26.5783,26.5855,23900.0
2008-06-12 12:15:00,36.96,36.97,36.88,36.91,12300.0,26.5927,26.5999,26.5352,26.5568,12300.0
2008-06-12 12:20:00,36.92,36.93,36.84,36.85,46800.0,26.5639,26.5711,26.5064,26.5136,46800.0
2008-06-12 12:25:00,36.85,36.88,36.84,36.86,32900.0,26.5136,26.5352,26.5064,26.5208,32900.0
2008-06-12 12:30:00,36.86,36.9,36.83,36.85,38600.0,26.5208,26.5496,26.4992,26.5136,38600.0
2008-06-12 12:35:00,36.86,36.86,36.78,36.8,29500.0,26.5208,26.5208,26.4632,26.4776,29500.0
2008-06-12 12:40:00,36.81,36.85,36.76,36.8,54300.0,26.4848,26.5136,26.4488,26.4776,54300.0
2008-06-12 12:45:00,36.81,36.83,36.77,36.82,33400.0,26.4848,26.4992,26.456,26.492,33400.0
2008-06-12 12:50:00,36.81,36.81,36.76,36.78,26400.0,26.4848,26.4848,26.4488,26.4632,26400.0
2008-06-12 12:55:00,36.79,36.8,36.72,36.74,46400.0,26.4704,26.4776,26.42,26.4344,46400.0
2008-06-12 13:00:00,36.74,36.79,36.71,36.72,38600.0,26.4344,26.4704,26.4129,26.42,38600.0
2008-06-12 13:05:00,36.73,36.73,36.62,36.64,22500.0,26.4272,26.4272,26.3481,26.3625,22500.0
2008-06-12 13:10:00,36.64,36.64,36.58,36.63,32300.0,26.3625,26.3625,26.3193,26.3553,32300.0
2008-06-12 13:15:00,36.64,36.64,36.54,36.54,45200.0,26.3625,26.3625,26.2905,26.2905,45200.0
2008-06-12 13:20:00,36.54,36.59,36.46,36.47,70100.0,26.2905,26.3265,26.233,26.2402,70100.0
2008-06-12 13:25:00,36.47,36.55,36.46,36.5,34100.0,26.2402,26.2977,26.233,26.2618,34100.0
2008-06-12 13:30:00,36.5,36.53,36.41,36.42,23000.0,26.2618,26.2833,26.197,26.2042,23000.0
2008-06-12 13:35:00,36.41,36.54,36.4,36.54,88000.0,26.197,26.2905,26.1898,26.2905,88000.0
2008-06-12 13:40:00,36.54,36.6,36.53,36.58,29400.0,26.2905,26.3337,26.2833,26.3193,29400.0
2008-06-12 13:45:00,36.59,36.6,36.57,36.57,30400.0,26.3265,26.3337,26.3121,26.3121,30400.0
2008-06-12 13:50:00,36.57,36.59,36.54,36.59,88500.0,26.3121,26.3265,26.2905,26.3265,88500.0
2008-06-12 13:55:00,36.6,36.62,36.54,36.59,35300.0,26.3337,26.3481,26.2905,26.3265,35300.0
2008-06-12 14:00:00,36.6,36.6,36.54,36.54,32600.0,26.3337,26.3337,26.2905,26.2905,32600.0
2008-06-12 14:05:00,36.54,36.59,36.54,36.59,53700.0,26.2905,26.3265,26.2905,26.3265,53700.0
2008-06-12 14:10:00,36.59,36.6,36.54,36.58,37100.0,26.3265,26.3337,26.2905,26.3193,37100.0
2008-06-12 14:15:00,36.59,36.64,36.57,36.57,36200.0,26.3265,26.3625,26.3121,26.3121,36200.0
2008-06-12 14:20:00,36.57,36.64,36.56,36.6,26000.0,26.3121,26.3625,26.3049,26.3337,26000.0
2008-06-12 14:25:00,36.61,36.65,36.57,36.57,49800.0,26.3409,26.3697,26.3121,26.3121,49800.0
2008-06-12 14:30:00,36.58,36.65,36.57,36.58,43300.0,26.3193,26.3697,26.3121,26.3193,43300.0
2008-06-12 14:35:00,36.59,36.59,36.51,36.58,98100.0,26.3265,26.3265,26.269,26.3193,98100.0
2008-06-12 14:40:00,36.57,36.63,36.54,36.57,42900.0,26.3121,26.3553,26.2905,26.3121,42900.0
2008-06-12 14:45:00,36.57,36.59,36.53,36.53,43800.0,26.3121,26.3265,26.2833,26.2833,43800.0
2008-06-12 14:50:00,36.53,36.57,36.53,36.55,32700.0,26.2833,26.3121,26.2833,26.2977,32700.0
2008-06-12 14:55:00,36.55,36.6,36.54,36.59,24200.0,26.2977,26.3337,26.2905,26.3265,24200.0
2008-06-12 15:00:00,36.6,36.6,36.53,36.55,44300.0,26.3337,26.3337,26.2833,26.2977,44300.0
2008-06-12 15:05:00,36.55,36.61,36.53,36.57,56800.0,26.2977,26.3409,26.2833,26.3121,56800.0
2008-06-12 15:10:00,36.57,36.58,36.48,36.53,70900.0,26.3121,26.3193,26.2474,26.2833,70900.0
2008-06-12 15:15:00,36.53,36.53,36.41,36.46,44600.0,26.2833,26.2833,26.197,26.233,44600.0
2008-06-12 15:20:00,36.46,36.49,36.41,36.44,58400.0,26.233,26.2546,26.197,26.2186,58400.0
2008-06-12 15:25:00,36.44,36.45,36.34,36.41,67800.0,26.2186,26.2258,26.1466,26.197,67800.0
2008-06-12 15:30:00,36.4,36.5,36.4,36.49,51600.0,26.1898,26.2618,26.1898,26.2546,51600.0
2008-06-12 15:35:00,36.49,36.49,36.39,36.43,65500.0,26.2546,26.2546,26.1826,26.2114,65500.0
2008-06-12 15:40:00,36.43,36.51,36.39,36.48,89700.0,26.2114,26.269,26.1826,26.2474,89700.0
2008-06-12 15:45:00,36.49,36.63,36.45,36.56,101600.0,26.2546,26.3553,26.2258,26.3049,101600.0
2008-06-12 15:50:00,36.56,36.61,36.5,36.55,115500.0,26.3049,26.3409,26.2618,26.2977,115500.0
2008-06-12 15:55:00,36.55,36.67,36.54,36.6,106800.0,26.2977,26.3841,26.2905,26.3337,106800.0
2008-06-13 09:30:00,37.16,37.22,36.99,37.0,68700.0,26.7366,26.7798,26.6143,26.6215,68700.0
2008-06-13 09:35:00,36.99,37.08,36.96,37.04,17600.0,26.6143,26.6791,26.5927,26.6503,17600.0
2008-06-13 09:40:00,37.03,37.03,36.86,36.87,26800.0,26.6431,26.6431,26.5208,26.528,26800.0
2008-06-13 09:45:00,36.88,36.88,36.72,36.74,39400.0,26.5352,26.5352,26.42,26.4344,39400.0
2008-06-13 09:50:00,36.74,36.86,36.7,36.73,60300.0,26.4344,26.5208,26.4057,26.4272,60300.0
2008-06-13 09:55:00,36.71,36.92,36.71,36.85,65000.0,26.4129,26.5639,26.4129,26.5136,65000.0
2008-06-13 10:00:00,36.84,36.99,36.77,36.97,58200.0,26.5064,26.6143,26.456,26.5999,58200.0
2008-06-13 10:05:00,36.97,37.0,36.9,36.94,71300.0,26.5999,26.6215,26.5496,26.5783,71300.0
2008-06-13 10:10:00,36.93,37.06,36.89,37.01,73100.0,26.5711,26.6647,26.5424,26.6287,73100.0
2008-06-13 10:15:00,37.03,37.08,37.01,37.02,52600.0,26.6431,26.6791,26.6287,26.6359,52600.0
2008-06-13 10:20:00,37.02,37.08,37.01,37.02,50200.0,26.6359,26.6791,26.6287,26.6359,50200.0
2008-06-13 10:25:00,37.02,37.08,37.01,37.04,32000.0,26.6359,26.6791,26.6287,26.6503,32000.0
2008-06-13 10:30:00,37.02,37.05,36.98,37.0,27300.0,26.6359,26.6575,26.6071,26.6215,27300.0
2008-06-13 10:35:00,37.0,37.0,36.9,36.91,30100.0,26.6215,26.6215,26.5496,26.5568,30100.0
2008-06-13 10:40:00,36.9,36.93,36.8,36.88,39400.0,26.5496,26.5711,26.4776,26.5352,39400.0
2008-06-13 10:45:00,36.9,36.92,36.86,36.91,25100.0,26.5496,26.5639,26.5208,26.5568,25100.0
2008-06-13 10:50:00,36.91,36.97,36.9,36.96,26800.0,26.5568,26.5999,26.5496,26.5927,26800.0
2008-06-13 10:55:00,36.96,36.96,36.82,36.9,27600.0,26.5927,26.5927,26.492,26.5496,27600.0
2008-06-13 11:00:00,36.9,37.03,36.9,37.03,29400.0,26.5496,26.6431,26.5496,26.6431,29400.0
2008-06-13 11:05:00,37.01,37.04,36.94,36.96,8800.0,26.6287,26.6503,26.5783,26.5927,8800.0
2008-06-13 11:10:00,36.95,37.0,36.94,36.98,23900.0,26.5855,26.6215,26.5783,26.6071,23900.0
2008-06-13 11:15:00,36.97,36.98,36.86,36.87,33900.0,26.5999,26.6071,26.5208,26.528,33900.0
2008-06-13 11:20:00,36.87,36.94,36.86,36.94,44500.0,26.528,26.5783,26.5208,26.5783,44500.0
2008-06-13 11:25:00,36.94,36.96,36.9,36.96,26700.0,26.5783,26.5927,26.5496,26.5927,26700.0
2008-06-13 11:30:00,36.96,36.96,36.87,36.88,17500.0,26.5927,26.5927,26.528,26.5352,17500.0
2008-06-13 11:35:00,36.87,36.88,36.81,36.81,19200.0,26.528,26.5352,26.4848,26.4848,19200.0
2008-06-13 11:40:00,36.8,36.83,36.79,36.8,15800.0,26.4776,26.4992,26.4704,26.4776,15800.0
2008-06-13 11:45:00,36.82,36.82,36.71,36.71,19000.0,26.492,26.492,26.4129,26.4129,19000.0
2008-06-13 11:50:00,36.71,36.78,36.71,36.77,11000.0,26.4129,26.4632,26.4129,26.456,11000.0
2008-06-13 11:55:00,36.77,36.81,36.77,36.78,11300.0,26.456,26.4848,26.456,26.4632,11300.0
2008-06-13 12:00:00,36.77,36.85,36.77,36.79,29100.0,26.456,26.5136,26.456,26.4704,29100.0
2008-06-13 12:05:00,36.79,36.82,36.78,36.81,15300.0,26.4704,26.492,26.4632,26.4848,15300.0
2008-06-13 12:10:00,36.81,36.84,36.81,36.84,9200.0,26.4848,26.5064,26.4848,26.5064,9200.0
2008-06-13 12:15:00,36.84,36.86,36.81,36.83,21000.0,26.5064,26.5208,26.4848,26.4992,21000.0
2008-06-13 12:20:00,36.83,36.83,36.81,36.83,15800.0,26.4992,26.4992,26.4848,26.4992,15800.0
2008-06-13 12:25:00,36.82,36.82,36.79,36.81,23000.0,26.492,26.492,26.4704,26.4848,23000.0
2008-06-13 12:30:00,36.8,36.85,36.8,36.84,8000.0,26.4776,26.5136,26.4776,26.5064,8000.0
2008-06-13 12:35:00,36.83,36.85,36.73,36.73,21400.0,26.4992,26.5136,26.4272,26.4272,21400.0
2008-06-13 12:40:00,36.72,36.74,36.66,36.73,15600.0,26.42,26.4344,26.3769,26.4272,15600.0
2008-06-13 12:45:00,36.73,36.74,36.67,36.67,7200.0,26.4272,26.4344,26.3841,26.3841,7200.0
2008-06-13 12:50:00,36.67,36.69,36.65,36.68,17600.0,26.3841,26.3985,26.3697,26.3913,17600.0
2008-06-13 12:55:00,36.68,36.68,36.64,36.65,13600.0,26.3913,26.3913,26.3625,26.3697,13600.0
2008-06-13 13:00:00,36.66,36.66,36.61,36.64,14200.0,26.3769,26.3769,26.3409,26.3625,14200.0
2008-06-13 13:05:00,36.64,36.67,36.59,36.59,14900.0,26.3625,26.3841,26.3265,26.3265,14900.0
2008-06-13 13:10:00,36.59,36.71,36.59,36.69,15900.0,26.3265,26.4129,26.3265,26.3985,15900.0
2008-06-13 13:15:00,36.7,36.71,36.67,36.71,7900.0,26.4057,26.4129,26.3841,26.4129,7900.0
2008-06-13 13:20:00,36.7,36.78,36.65,36.75,15000.0,26.4057,26.4632,26.3697,26.4416,15000.0
2008-06-13 13:25:00,36.75,36.77,36.72,36.72,4900.0,26.4416,26.456,26.42,26.42,4900.0
2008-06-13 13:30:00,36.72,36.72,36.68,36.71,13900.0,26.42,26.42,26.3913,26.4129,13900.0
2008-06-13 13:35:00,36.72,36.73,36.63,36.65,25000.0,26.42,26.4272,26.3553,26.3697,25000.0
2008-06-13 13:40:00,36.64,36.65,36.6,36.64,7800.0,26.3625,26.3697,26.3337,26.3625,7800.0
2008-06-13 13:45:00,36.63,36.65,36.56,36.63,10700.0,26.3553,26.3697,26.3049,26.3553,10700.0
2008-06-13 13:50:00,36.64,36.67,36.63,36.66,40700.0,26.3625,26.3841,26.3553,26.3769,40700.0
2008-06-13 13:55:00,36.67,36.68,36.65,36.65,5400.0,26.3841,26.3913,26.3697,26.3697,5400.0
2008-06-13 14:00:00,36.64,36.7,36.59,36.66,17600.0,26.3625,26.4057,26.3265,26.3769,17600.0
2008-06-13 14:05:00,36.65,36.66,36.62,36.66,12400.0,26.3697,26.3769,26.3481,26.3769,12400.0
2008-06-13 14:10:00,36.66,36.75,36.65,36.72,20100.0,26.3769,26.4416,26.3697,26.42,20100.0
2008-06-13 14:15:00,36.71,36.82,36.71,36.78,34200.0,26.4129,26.492,26.4129,26.4632,34200.0
2008-06-13 14:20:00,36.78,36.78,36.7,36.75,14200.0,26.4632,26.4632,26.4057,26.4416,14200.0
2008-06-13 14:25:00,36.74,36.77,36.69,36.75,13800.0,26.4344,26.456,26.3985,26.4416,13800.0
2008-06-13 14:30:00,36.74,36.78,36.72,36.76,11500.0,26.4344,26.4632,26.42,26.4488,11500.0
2008-06-13 14:35:00,36.75,36.77,36.73,36.75,8600.0,26.4416,26.456,26.4272,26.4416,8600.0
2008-06-13 14:40:00,36.75,36.86,36.73,36.82,17900.0,26.4416,26.5208,26.4272,26.492,17900.0
2008-06-13 14:45:00,36.81,36.83,36.81,36.83,7200.0,26.4848,26.4992,26.4848,26.4992,7200.0
2008-06-13 14:50:00,36.83,36.84,36.76,36.8,21100.0,26.4992,26.5064,26.4488,26.4776,21100.0
2008-06-13 14:55:00,36.8,36.82,36.77,36.82,22300.0,26.4776,26.492,26.456,26.492,22300.0
2008-06-13 15:00:00,36.82,36.85,36.8,36.82,37800.0,26.492,26.5136,26.4776,26.492,37800.0
2008-06-13 15:05:00,36.81,36.84,36.79,36.79,23000.0,26.4848,26.5064,26.4704,26.4704,23000.0
2008-06-13 15:10:00,36.79,36.8,36.76,36.77,33300.0,26.4704,26.4776,26.4488,26.456,33300.0
2008-06-13 15:15:00,36.77,36.77,36.72,36.74,42700.0,26.456,26.456,26.42,26.4344,42700.0
2008-06-13 15:20:00,36.75,36.82,36.74,36.82,20900.0,26.4416,26.492,26.4344,26.492,20900.0
2008-06-13 15:25:00,36.81,36.82,36.68,36.69,22100.0,26.4848,26.492,26.3913,26.3985,22100.0
2008-06-13 15:30:00,36.7,36.74,36.67,36.67,32400.0,26.4057,26.4344,26.3841,26.3841,32400.0
2008-06-13 15:35:00,36.66,36.77,36.65,36.76,61400.0,26.3769,26.456,26.3697,26.4488,61400.0
2008-06-13 15:40:00,36.77,36.82,36.75,36.78,79500.0,26.456,26.492,26.4416,26.4632,79500.0
2008-06-13 15:45:00,36.78,36.87,36.77,36.82,92400.0,26.4632,26.528,26.456,26.492,92400.0
2008-06-13 15:50:00,36.82,36.9,36.81,36.89,111400.0,26.492,26.5496,26.4848,26.5424,111400.0
2008-06-13 15:55:00,36.89,36.97,36.88,36.97,93300.0,26.5424,26.5999,26.5352,26.5999,93300.0
2008-06-16 09:30:00,36.43,36.48,36.11,36.19,101500.0,26.2114,26.2474,25.9812,26.0387,101500.0
2008-06-16 09:35:00,36.2,36.38,36.18,36.34,155200.0,26.0459,26.1754,26.0315,26.1466,155200.0
2008-06-16 09:40:00,36.34,36.4,36.21,36.22,55500.0,26.1466,26.1898,26.0531,26.0603,55500.0
2008-06-16 09:45:00,36.24,36.28,36.15,36.15,70100.0,26.0747,26.1035,26.0099,26.0099,70100.0
2008-06-16 09:50:00,36.14,36.23,36.05,36.21,68600.0,26.0027,26.0675,25.938,26.0531,68600.0
2008-06-16 09:55:00,36.19,36.28,36.14,36.19,75400.0,26.0387,26.1035,26.0027,26.0387,75400.0
2008-06-16 10:00:00,36.19,36.23,36.11,36.12,85200.0,26.0387,26.0675,25.9812,25.9883,85200.0
2008-06-16 10:05:00,36.13,36.13,35.96,36.06,81300.0,25.9955,25.9955,25.8732,25.9452,81300.0
2008-06-16 10:10:00,36.05,36.06,36.0,36.06,83700.0,25.938,25.9452,25.902,25.9452,83700.0
2008-06-16 10:15:00,36.05,36.23,36.02,36.19,99700.0,25.938,26.0675,25.9164,26.0387,99700.0
2008-06-16 10:20:00,36.19,36.2,36.01,36.03,109300.0,26.0387,26.0459,25.9092,25.9236,109300.0
2008-06-16 10:25:00,36.03,36.07,36.01,36.06,68600.0,25.9236,25.9524,25.9092,25.9452,68600.0
2008-06-16 10:30:00,36.05,36.09,36.02,36.02,69500.0,25.938,25.9668,25.9164,25.9164,69500.0
2008-06-16 10:35:00,36.02,36.05,35.99,36.0,212800.0,25.9164,25.938,25.8948,25.902,212800.0
2008-06-16 10:40:00,36.01,36.14,36.0,36.13,84100.0,25.9092,26.0027,25.902,25.9955,84100.0
2008-06-16 10:45:00,36.12,36.15,36.09,36.14,46600.0,25.9883,26.0099,25.9668,26.0027,46600.0
2008-06-16 10:50:00,36.13,36.34,36.13,36.31,71600.0,25.9955,26.1466,25.9955,26.1251,71600.0
2008-06-16 10:55:00,36.31,36.51,36.31,36.45,92800.0,26.1251,26.269,26.1251,26.2258,92800.0
2008-06-16 11:00:00,36.46,36.54,36.41,36.43,118700.0,26.233,26.2905,26.197,26.2114,118700.0
2008-06-16 11:05:00,36.44,36.46,36.38,36.39,66400.0,26.2186,26.233,26.1754,26.1826,66400.0
2008-06-16 11:10:00,36.4,36.42,36.33,36.33,108400.0,26.1898,26.2042,26.1394,26.1394,108400.0
2008-06-16 11:15:00,36.34,36.44,36.32,36.41,69700.0,26.1466,26.2186,26.1322,26.197,69700.0
2008-06-16 11:20:00,36.41,36.42,36.36,36.42,51400.0,26.197,26.2042,26.161,26.2042,51400.0
2008-06-16 11:25:00,36.41,36.42,36.38,36.41,35300.0,26.197,26.2042,26.1754,26.197,35300.0
2008-06-16 11:30:00,36.4,36.42,36.39,36.4,26400.0,26.1898,26.2042,26.1826,26.1898,26400.0
2008-06-16 11:35:00,36.39,36.44,36.38,36.42,23100.0,26.1826,26.2186,26.1754,26.2042,23100.0
2008-06-16 11:40:00,36.41,36.41,36.33,36.36,31900.0,26.197,26.197,26.1394,26.161,31900.0
2008-06-16 11:45:00,36.36,36.36,36.34,36.36,37200.0,26.161,26.161,26.1466,26.161,37200.0
2008-06-16 11:50:00,36.36,36.36,36.26,36.3,58200.0,26.161,26.161,26.0891,26.1179,58200.0
2008-06-16 11:55:00,36.3,36.33,36.26,36.33,28800.0,26.1179,26.1394,26.0891,26.1394,28800.0
2008-06-16 12:00:00,36.32,36.32,36.23,36.26,50600.0,26.1322,26.1322,26.0675,26.0891,50600.0
2008-06-16 12:05:00,36.25,36.26,36.23,36.24,27100.0,26.0819,26.0891,26.0675,26.0747,27100.0
2008-06-16 12:10:00,36.24,36.28,36.2,36.27,49200.0,26.0747,26.1035,26.0459,26.0963,49200.0
2008-06-16 12:15:00,36.28,36.28,36.21,36.25,79600.0,26.1035,26.1035,26.0531,26.0819,79600.0
2008-06-16 12:20:00,36.25,36.25,36.19,36.2,34800.0,26.0819,26.0819,26.0387,26.0459,34800.0
2008-06-16 12:25:00,36.2,36.23,36.17,36.22,25000.0,26.0459,26.0675,26.0243,26.0603,25000.0
2008-06-16 12:30:00,36.22,36.22,36.19,36.22,13400.0,26.0603,26.0603,26.0387,26.0603,13400.0
2008-06-16 12:35:00,36.22,36.31,36.19,36.3,50900.0,26.0603,26.1251,26.0387,26.1179,50900.0
2008-06-16 12:40:00,36.31,36.34,36.3,36.31,26600.0,26.1251,26.1466,26.1179,26.1251,26600.0
2008-06-16 12:45:00,36.3,36.35,36.3,36.34,65600.0,26.1179,26.1538,26.1179,26.1466,65600.0
2008-06-16 12:50:00,36.34,36.36,36.24,36.3,102400.0,26.1466,26.161,26.0747,26.1179,102400.0
2008-06-16 12:55:00,36.3,36.31,36.21,36.22,26200.0,26.1179,26.1251,26.0531,26.0603,26200.0
2008-06-16 13:00:00,36.23,36.27,36.22,36.26,30100.0,26.0675,26.0963,26.0603,26.0891,30100.0
2008-06-16 13:05:00,36.25,36.25,36.17,36.2,26900.0,26.0819,26.0819,26.0243,26.0459,26900.0
2008-06-16 13:10:00,36.19,36.26,36.16,36.25,24600.0,26.0387,26.0891,26.0171,26.0819,24600.0
2008-06-16 13:15:00,36.25,36.33,36.25,36.33,37500.0,26.0819,26.1394,26.0819,26.1394,37500.0
2008-06-16 13:20:00,36.33,36.35,36.29,36.33,30300.0,26.1394,26.1538,26.1107,26.1394,30300.0
2008-06-16 13:25:00,36.32,36.4,36.32,36.39,41100.0,26.1322,26.1898,26.1322,26.1826,41100.0
2008-06-16 13:30:00,36.4,36.48,36.36,36.45,46200.0,26.1898,26.2474,26.161,26.2258,46200.0
2008-06-16 13:35:00,36.45,36.51,36.44,36.5,40300.0,26.2258,26.269,26.2186,26.2618,40300.0
2008-06-16 13:40:00,36.49,36.62,36.49,36.58,86300.0,26.2546,26.3481,26.2546,26.3193,86300.0
2008-06-16 13:45:00,36.58,36.58,36.51,36.53,50400.0,26.3193,26.3193,26.269,26.2833,50400.0
2008-06-16 13:50:00,36.53,36.57,36.5,36.51,47700.0,26.2833,26.3121,26.2618,26.269,47700.0
2008-06-16 13:55:00,36.5,36.5,36.42,36.47,21700.0,26.2618,26.2618,26.2042,26.2402,21700.0
2008-06-16 14:00:00,36.49,36.49,36.43,36.45,37800.0,26.2546,26.2546,26.2114,26.2258,37800.0
2008-06-16 14:05:00,36.44,36.49,36.4,36.44,42500.0,26.2186,26.2546,26.1898,26.2186,42500.0
2008-06-16 14:10:00,36.44,36.46,36.36,36.37,21200.0,26.2186,26.233,26.161,26.1682,21200.0
2008-06-16 14:15:00,36.36,36.41,36.34,36.35,35500.0,26.161,26.197,26.1466,26.1538,35500.0
2008-06-16 14:20:00,36.35,36.39,36.32,36.33,20300.0,26.1538,26.1826,26.1322,26.1394,20300.0
2008-06-16 14:25:00,36.33,36.35,36.22,36.28,31800.0,26.1394,26.1538,26.0603,26.1035,31800.0
2008-06-16 14:30:00,36.29,36.32,36.27,36.27,22900.0,26.1107,26.1322,26.0963,26.0963,22900.0
2008-06-16 14:35:00,36.28,36.32,36.27,36.3,44700.0,26.1035,26.1322,26.0963,26.1179,44700.0
2008-06-16 14:40:00,36.3,36.32,36.29,36.3,25300.0,26.1179,26.1322,26.1107,26.1179,25300.0
2008-06-16 14:45:00,36.3,36.31,36.28,36.28,16700.0,26.1179,26.1251,26.1035,26.1035,16700.0
2008-06-16 14:50:00,36.29,36.32,36.27,36.32,25500.0,26.1107,26.1322,26.0963,26.1322,25500.0
2008-06-16 14:55:00,36.31,36.34,36.3,36.31,27900.0,26.1251,26.1466,26.1179,26.1251,27900.0
2008-06-16 15:00:00,36.32,36.36,36.32,36.35,86300.0,26.1322,26.161,26.1322,26.1538,86300.0
2008-06-16 15:05:00,36.34,36.35,36.28,36.3,26200.0,26.1466,26.1538,26.1035,26.1179,26200.0
2008-06-16 15:10:00,36.31,36.33,36.26,36.29,32200.0,26.1251,26.1394,26.0891,26.1107,32200.0
2008-06-16 15:15:00,36.3,36.32,36.28,36.29,27100.0,26.1179,26.1322,26.1035,26.1107,27100.0
2008-06-16 15:20:00,36.28,36.32,36.26,36.29,56700.0,26.1035,26.1322,26.0891,26.1107,56700.0
2008-06-16 15:25:00,36.31,36.34,36.28,36.28,39200.0,26.1251,26.1466,26.1035,26.1035,39200.0
2008-06-16 15:30:00,36.28,36.29,36.22,36.23,41200.0,26.1035,26.1107,26.0603,26.0675,41200.0
2008-06-16 15:35:00,36.23,36.24,36.18,36.2,67300.0,26.0675,26.0747,26.0315,26.0459,67300.0
2008-06-16 15:40:00,36.2,36.2,36.15,36.18,54300.0,26.0459,26.0459,26.0099,26.0315,54300.0
2008-06-16 15:45:00,36.17,36.18,36.13,36.16,69800.0,26.0243,26.0315,25.9955,26.0171,69800.0
2008-06-16 15:50:00,36.16,36.25,36.15,36.18,106000.0,26.0171,26.0819,26.0099,26.0315,106000.0
2008-06-16 15:55:00,36.17,36.2,36.15,36.19,93300.0,26.0243,26.0459,26.0099,26.0387,93300.0
2008-06-17 09:30:00,36.21,36.21,35.89,35.95,273600.0,26.0531,26.0531,25.8229,25.866,273600.0
2008-06-17 09:35:00,35.93,35.98,35.8,35.83,181100.0,25.8516,25.8876,25.7581,25.7797,181100.0
2008-06-17 09:40:00,35.84,35.85,35.69,35.75,171400.0,25.7869,25.7941,25.679,25.7221,171400.0
2008-06-17 09:45:00,35.76,35.76,35.65,35.69,97400.0,25.7293,25.7293,25.6502,25.679,97400.0
2008-06-17 09:50:00,35.67,35.74,35.66,35.72,146600.0,25.6646,25.7149,25.6574,25.7005,146600.0
2008-06-17 09:55:00,35.72,35.9,35.69,35.87,149200.0,25.7005,25.8301,25.679,25.8085,149200.0
2008-06-17 10:00:00,35.87,35.88,35.79,35.86,107800.0,25.8085,25.8157,25.7509,25.8013,107800.0
2008-06-17 10:05:00,35.86,35.87,35.79,35.82,85100.0,25.8013,25.8085,25.7509,25.7725,85100.0
2008-06-17 10:10:00,35.82,35.92,35.82,35.88,118000.0,25.7725,25.8444,25.7725,25.8157,118000.0
2008-06-17 10:15:00,35.88,35.9,35.84,35.86,86700.0,25.8157,25.8301,25.7869,25.8013,86700.0
2008-06-17 10:20:00,35.85,35.86,35.76,35.8,65000.0,25.7941,25.8013,25.7293,25.7581,65000.0
2008-06-17 10:25:00,35.81,35.82,35.75,35.77,86900.0,25.7653,25.7725,25.7221,25.7365,86900.0
2008-06-17 10:30:00,35.77,35.84,35.76,35.84,56200.0,25.7365,25.7869,25.7293,25.7869,56200.0
2008-06-17 10:35:00,35.84,35.89,35.83,35.88,92700.0,25.7869,25.8229,25.7797,25.8157,92700.0
2008-06-17 10:40:00,35.88,35.89,35.81,35.86,91200.0,25.8157,25.8229,25.7653,25.8013,91200.0
2008-06-17 10:45:00,35.87,35.89,35.76,35.81,96400.0,25.8085,25.8229,25.7293,25.7653,96400.0
2008-06-17 10:50:00,35.81,35.89,35.79,35.88,39600.0,25.7653,25.8229,25.7509,25.8157,39600.0
2008-06-17 10:55:00,35.88,35.95,35.87,35.94,120500.0,25.8157,25.866,25.8085,25.8588,120500.0
2008-06-17 11:00:00,35.94,35.96,35.84,35.88,128600.0,25.8588,25.8732,25.7869,25.8157,128600.0
2008-06-17 11:05:00,35.87,35.88,35.83,35.85,84100.0,25.8085,25.8157,25.7797,25.7941,84100.0
2008-06-17 11:10:00,35.86,35.89,35.85,35.89,39900.0,25.8013,25.8229,25.7941,25.8229,39900.0
2008-06-17 11:15:00,35.89,35.89,35.83,35.86,48300.0,25.8229,25.8229,25.7797,25.8013,48300.0
2008-06-17 11:20:00,35.86,35.87,35.7,35.74,69800.0,25.8013,25.8085,25.6862,25.7149,69800.0
2008-06-17 11:25:00,35.73,35.73,35.63,35.68,99100.0,25.7077,25.7077,25.6358,25.6718,99100.0
2008-06-17 11:30:00,35.7,35.71,35.64,35.7,56600.0,25.6862,25.6934,25.643,25.6862,56600.0
2008-06-17 11:35:00,35.69,35.71,35.63,35.65,50600.0,25.679,25.6934,25.6358,25.6502,50600.0
2008-06-17 11:40:00,35.65,35.71,35.65,35.68,45000.0,25.6502,25.6934,25.6502,25.6718,45000.0
2008-06-17 11:45:00,35.69,35.71,35.58,35.59,92600.0,25.679,25.6934,25.5998,25.607,92600.0
2008-06-17 11:50:00,35.61,35.63,35.57,35.58,40200.0,25.6214,25.6358,25.5926,25.5998,40200.0
2008-06-17 11:55:00,35.59,35.62,35.52,35.62,51800.0,25.607,25.6286,25.5566,25.6286,51800.0
2008-06-17 12:00:00,35.61,35.66,35.53,35.55,154300.0,25.6214,25.6574,25.5638,25.5782,154300.0
2008-06-17 12:05:00,35.55,35.6,35.55,35.6,73600.0,25.5782,25.6142,25.5782,25.6142,73600.0
2008-06-17 12:10:00,35.6,35.68,35.59,35.67,89600.0,25.6142,25.6718,25.607,25.6646,89600.0
2008-06-17 12:15:00,35.66,35.72,35.65,35.72,58000.0,25.6574,25.7005,25.6502,25.7005,58000.0
2008-06-17 12:20:00,35.72,35.75,35.7,35.72,37300.0,25.7005,25.7221,25.6862,25.7005,37300.0
2008-06-17 12:25:00,35.72,35.75,35.66,35.67,33200.0,25.7005,25.7221,25.6574,25.6646,33200.0
2008-06-17 12:30:00,35.67,35.73,35.61,35.62,36200.0,25.6646,25.7077,25.6214,25.6286,36200.0
2008-06-17 12:35:00,35.62,35.63,35.57,35.61,27900.0,25.6286,25.6358,25.5926,25.6214,27900.0
2008-06-17 12:40:00,35.62,35.69,35.6,35.67,29300.0,25.6286,25.679,25.6142,25.6646,29300.0
2008-06-17 12:45:00,35.67,35.75,35.66,35.74,54400.0,25.6646,25.7221,25.6574,25.7149,54400.0
2008-06-17 12:50:00,35.75,35.8,35.7,35.79,37100.0,25.7221,25.7581,25.6862,25.7509,37100.0
2008-06-17 12:55:00,35.78,35.81,35.77,35.8,33500.0,25.7437,25.7653,25.7365,25.7581,33500.0
2008-06-17 13:00:00,35.8,35.81,35.73,35.75,39600.0,25.7581,25.7653,25.7077,25.7221,39600.0
2008-06-17 13:05:00,35.74,35.81,35.72,35.81,21600.0,25.7149,25.7653,25.7005,25.7653,21600.0
2008-06-17 13:10:00,35.81,35.81,35.76,35.79,17800.0,25.7653,25.7653,25.7293,25.7509,17800.0
2008-06-17 13:15:00,35.79,35.82,35.78,35.81,29500.0,25.7509,25.7725,25.7437,25.7653,29500.0
2008-06-17 13:20:00,35.81,35.86,35.8,35.84,93500.0,25.7653,25.8013,25.7581,25.7869,93500.0
2008-06-17 13:25:00,35.84,35.85,35.81,35.82,26700.0,25.7869,25.7941,25.7653,25.7725,26700.0
2008-06-17 13:30:00,35.81,35.84,35.81,35.82,20000.0,25.7653,25.7869,25.7653,25.7725,20000.0
2008-06-17 13:35:00,35.82,35.85,35.81,35.82,29500.0,25.7725,25.7941,25.7653,25.7725,29500.0
2008-06-17 13:40:00,35.82,35.84,35.77,35.78,26900.0,25.7725,25.7869,25.7365,25.7437,26900.0
2008-06-17 13:45:00,35.78,35.8,35.77,35.77,12200.0,25.7437,25.7581,25.7365,25.7365,12200.0
2008-06-17 13:50:00,35.77,35.79,35.77,35.78,12800.0,25.7365,25.7509,25.7365,25.7437,12800.0
2008-06-17 13:55:00,35.78,35.78,35.74,35.76,18400.0,25.7437,25.7437,25.7149,25.7293,18400.0
2008-06-17 14:00:00,35.76,35.79,35.75,35.75,31200.0,25.7293,25.7509,25.7221,25.7221,31200.0
2008-06-17 14:05:00,35.75,35.77,35.68,35.7,29200.0,25.7221,25.7365,25.6718,25.6862,29200.0
2008-06-17 14:10:00,35.71,35.72,35.66,35.67,14500.0,25.6934,25.7005,25.6574,25.6646,14500.0
2008-06-17 14:15:00,35.66,35.71,35.65,35.65,29600.0,25.6574,25.6934,25.6502,25.6502,29600.0
2008-06-17 14:20:00,35.65,35.7,35.63,35.63,26700.0,25.6502,25.6862,25.6358,25.6358,26700.0
2008-06-17 14:25:00,35.61,35.62,35.52,35.56,46500.0,25.6214,25.6286,25.5566,25.5854,46500.0
2008-06-17 14:30:00,35.56,35.58,35.55,35.56,26300.0,25.5854,25.5998,25.5782,25.5854,26300.0
2008-06-17 14:35:00,35.55,35.58,35.52,35.53,39300.0,25.5782,25.5998,25.5566,25.5638,39300.0
2008-06-17 14:40:00,35.54,35.63,35.52,35.62,50100.0,25.571,25.6358,25.5566,25.6286,50100.0
2008-06-17 14:45:00,35.63,35.67,35.6,35.66,65100.0,25.6358,25.6646,25.6142,25.6574,65100.0
2008-06-17 14:50:00,35.66,35.68,35.64,35.66,37200.0,25.6574,25.6718,25.643,25.6574,37200.0
2008-06-17 14:55:00,35.67,35.76,35.66,35.69,47500.0,25.6646,25.7293,25.6574,25.679,47500.0
2008-06-17 15:00:00,35.7,35.72,35.65,35.7,40700.0,25.6862,25.7005,25.6502,25.6862,40700.0
2008-06-17 15:05:00,35.7,35.71,35.66,35.66,46400.0,25.6862,25.6934,25.6574,25.6574,46400.0
2008-06-17 15:10:00,35.67,35.7,35.66,35.66,57300.0,25.6646,25.6862,25.6574,25.6574,57300.0
2008-06-17 15:15:00,35.66,35.67,35.59,35.61,100700.0,25.6574,25.6646,25.607,25.6214,100700.0
2008-06-17 15:20:00,35.61,35.64,35.56,35.59,70200.0,25.6214,25.643,25.5854,25.607,70200.0
2008-06-17 15:25:00,35.58,35.6,35.58,35.6,31900.0,25.5998,25.6142,25.5998,25.6142,31900.0
2008-06-17 15:30:00,35.59,35.68,35.57,35.68,110700.0,25.607,25.6718,25.5926,25.6718,110700.0
2008-06-17 15:35:00,35.68,35.68,35.59,35.6,141900.0,25.6718,25.6718,25.607,25.6142,141900.0
2008-06-17 15:40:00,35.61,35.65,35.54,35.54,144200.0,25.6214,25.6502,25.571,25.571,144200.0
2008-06-17 15:45:00,35.55,35.57,35.54,35.54,88600.0,25.5782,25.5926,25.571,25.571,88600.0
2008-06-17 15:50:00,35.54,35.58,35.52,35.57,119600.0,25.571,25.5998,25.5566,25.5926,119600.0
2008-06-17 15:55:00,35.57,35.58,35.53,35.55,220400.0,25.5926,25.5998,25.5638,25.5782,220400.0
2008-06-18 09:30:00,34.91,35.07,34.74,34.85,439500.0,25.1178,25.2329,24.9954,25.0746,439500.0
2008-06-18 09:35:00,34.86,35.04,34.8,35.02,257100.0,25.0818,25.2113,25.0386,25.1969,257100.0
2008-06-18 09:40:00,35.02,35.13,34.97,35.07,217100.0,25.1969,25.276,25.1609,25.2329,217100.0
2008-06-18 09:45:00,35.07,35.21,35.0,35.11,348800.0,25.2329,25.3336,25.1825,25.2617,348800.0
2008-06-18 09:50:00,35.11,35.13,34.96,35.0,341000.0,25.2617,25.276,25.1537,25.1825,341000.0
2008-06-18 09:55:00,35.0,35.02,34.84,34.88,223100.0,25.1825,25.1969,25.0674,25.0962,223100.0
2008-06-18 10:00:00,34.89,34.89,34.8,34.87,199800.0,25.1034,25.1034,25.0386,25.089,199800.0
2008-06-18 10:05:00,34.87,34.99,34.8,34.95,276600.0,25.089,25.1753,25.0386,25.1465,276600.0
2008-06-18 10:10:00,34.95,35.01,34.92,34.99,215600.0,25.1465,25.1897,25.1249,25.1753,215600.0
2008-06-18 10:15:00,35.0,35.01,34.92,34.95,139000.0,25.1825,25.1897,25.1249,25.1465,139000.0
2008-06-18 10:20:00,34.95,34.98,34.83,34.87,106000.0,25.1465,25.1681,25.0602,25.089,106000.0
2008-06-18 10:25:00,34.87,34.96,34.85,34.9,133700.0,25.089,25.1537,25.0746,25.1106,133700.0
2008-06-18 10:30:00,34.9,34.98,34.84,34.95,208200.0,25.1106,25.1681,25.0674,25.1465,208200.0
2008-06-18 10:35:00,34.96,35.02,34.88,34.9,78700.0,25.1537,25.1969,25.0962,25.1106,78700.0
2008-06-18 10:40:00,34.9,34.94,34.88,34.89,119100.0,25.1106,25.1393,25.0962,25.1034,119100.0
2008-06-18 10:45:00,34.89,34.93,34.87,34.89,63900.0,25.1034,25.1321,25.089,25.1034,63900.0
2008-06-18 10:50:00,34.89,34.95,34.85,34.9,107000.0,25.1034,25.1465,25.0746,25.1106,107000.0
2008-06-18 10:55:00,34.9,34.95,34.86,34.93,89500.0,25.1106,25.1465,25.0818,25.1321,89500.0
2008-06-18 11:00:00,34.94,35.1,34.9,35.09,144900.0,25.1393,25.2545,25.1106,25.2473,144900.0
2008-06-18 11:05:00,35.09,35.13,35.06,35.06,165200.0,25.2473,25.276,25.2257,25.2257,165200.0
2008-06-18 11:10:00,35.05,35.07,35.02,35.05,188700.0,25.2185,25.2329,25.1969,25.2185,188700.0
2008-06-18 11:15:00,35.05,35.05,34.97,34.99,118400.0,25.2185,25.2185,25.1609,25.1753,118400.0
2008-06-18 11:20:00,34.98,35.11,34.95,35.09,54900.0,25.1681,25.2617,25.1465,25.2473,54900.0
2008-06-18 11:25:00,35.09,35.12,35.0,35.01,105500.0,25.2473,25.2688,25.1825,25.1897,105500.0
2008-06-18 11:30:00,35.02,35.02,34.96,34.99,117500.0,25.1969,25.1969,25.1537,25.1753,117500.0
2008-06-18 11:35:00,35.0,35.02,34.99,35.01,67200.0,25.1825,25.1969,25.1753,25.1897,67200.0
2008-06-18 11:40:00,35.02,35.15,35.02,35.12,65800.0,25.1969,25.2904,25.1969,25.2688,65800.0
2008-06-18 11:45:00,35.13,35.15,35.11,35.12,51400.0,25.276,25.2904,25.2617,25.2688,51400.0
2008-06-18 11:50:00,35.13,35.23,35.11,35.23,127500.0,25.276,25.348,25.2617,25.348,127500.0
2008-06-18 11:55:00,35.24,35.28,35.13,35.15,97400.0,25.3552,25.384,25.276,25.2904,97400.0
2008-06-18 12:00:00,35.16,35.23,35.15,35.19,58100.0,25.2976,25.348,25.2904,25.3192,58100.0
2008-06-18 12:05:00,35.18,35.18,34.98,34.98,91600.0,25.312,25.312,25.1681,25.1681,91600.0
2008-06-18 12:10:00,34.98,35.0,34.96,34.99,33300.0,25.1681,25.1825,25.1537,25.1753,33300.0
2008-06-18 12:15:00,34.99,35.0,34.9,34.91,69500.0,25.1753,25.1825,25.1106,25.1178,69500.0
2008-06-18 12:20:00,34.91,35.0,34.89,35.0,52800.0,25.1178,25.1825,25.1034,25.1825,52800.0
2008-06-18 12:25:00,35.0,35.0,34.97,34.97,35600.0,25.1825,25.1825,25.1609,25.1609,35600.0
2008-06-18 12:30:00,34.96,34.99,34.86,34.97,156100.0,25.1537,25.1753,25.0818,25.1609,156100.0
2008-06-18 12:35:00,34.96,34.97,34.9,34.91,27400.0,25.1537,25.1609,25.1106,25.1178,27400.0
2008-06-18 12:40:00,34.91,34.93,34.85,34.88,106100.0,25.1178,25.1321,25.0746,25.0962,106100.0
2008-06-18 12:45:00,34.87,34.88,34.83,34.84,27700.0,25.089,25.0962,25.0602,25.0674,27700.0
2008-06-18 12:50:00,34.85,34.85,34.8,34.81,45800.0,25.0746,25.0746,25.0386,25.0458,45800.0
2008-06-18 12:55:00,34.8,34.85,34.79,34.84,55900.0,25.0386,25.0746,25.0314,25.0674,55900.0
2008-06-18 13:00:00,34.83,34.83,34.74,34.78,60700.0,25.0602,25.0602,24.9954,25.0242,60700.0
2008-06-18 13:05:00,34.77,34.82,34.73,34.74,74800.0,25.017,25.053,24.9882,24.9954,74800.0
2008-06-18 13:10:00,34.74,34.8,34.73,34.73,64100.0,24.9954,25.0386,24.9882,24.9882,64100.0
2008-06-18 13:15:00,34.74,34.74,34.55,34.56,118900.0,24.9954,24.9954,24.8587,24.8659,118900.0
2008-06-18 13:20:00,34.56,34.62,34.56,34.57,103300.0,24.8659,24.9091,24.8659,24.8731,103300.0
2008-06-18 13:25:00,34.57,34.57,34.5,34.55,121400.0,24.8731,24.8731,24.8228,24.8587,121400.0
2008-06-18 13:30:00,34.55,34.64,34.53,34.6,110800.0,24.8587,24.9235,24.8443,24.8947,110800.0
2008-06-18 13:35:00,34.6,34.6,34.45,34.49,208700.0,24.8947,24.8947,24.7868,24.8156,208700.0
2008-06-18 13:40:00,34.49,34.52,34.47,34.5,105600.0,24.8156,24.8371,24.8012,24.8228,105600.0
2008-06-18 13:45:00,34.49,34.5,34.45,34.48,85800.0,24.8156,24.8228,24.7868,24.8084,85800.0
2008-06-18 13:50:00,34.48,34.51,34.44,34.47,148200.0,24.8084,24.83,24.7796,24.8012,148200.0
2008-06-18 13:55:00,34.46,34.52,34.44,34.45,201500.0,24.794,24.8371,24.7796,24.7868,201500.0
2008-06-18 14:00:00,34.46,34.54,34.45,34.48,63300.0,24.794,24.8515,24.7868,24.8084,63300.0
2008-06-18 14:05:00,34.49,34.54,34.44,34.49,343800.0,24.8156,24.8515,24.7796,24.8156,343800.0
2008-06-18 14:10:00,34.51,34.52,34.42,34.44,66700.0,24.83,24.8371,24.7652,24.7796,66700.0
2008-06-18 14:15:00,34.44,34.51,34.4,34.41,69200.0,24.7796,24.83,24.7508,24.758,69200.0
2008-06-18 14:20:00,34.41,34.43,34.35,34.39,70200.0,24.758,24.7724,24.7148,24.7436,70200.0
2008-06-18 14:25:00,34.39,34.45,34.38,34.41,213500.0,24.7436,24.7868,24.7364,24.758,213500.0
2008-06-18 14:30:00,34.41,34.44,34.36,34.41,177700.0,24.758,24.7796,24.722,24.758,177700.0
2008-06-18 14:35:00,34.42,34.56,34.4,34.55,105100.0,24.7652,24.8659,24.7508,24.8587,105100.0
2008-06-18 14:40:00,34.55,34.59,34.5,34.51,168600.0,24.8587,24.8875,24.8228,24.83,168600.0
2008-06-18 14:45:00,34.51,34.51,34.46,34.5,268400.0,24.83,24.83,24.794,24.8228,268400.0
2008-06-18 14:50:00,34.49,34.65,34.47,34.63,237700.0,24.8156,24.9307,24.8012,24.9163,237700.0
2008-06-18 14:55:00,34.63,34.69,34.58,34.65,102500.0,24.9163,24.9595,24.8803,24.9307,102500.0
2008-06-18 15:00:00,34.65,34.68,34.6,34.65,148100.0,24.9307,24.9523,24.8947,24.9307,148100.0
2008-06-18 15:05:00,34.65,34.88,34.65,34.88,269300.0,24.9307,25.0962,24.9307,25.0962,269300.0
2008-06-18 15:10:00,34.88,35.05,34.86,35.02,289400.0,25.0962,25.2185,25.0818,25.1969,289400.0
2008-06-18 15:15:00,35.02,35.08,34.99,35.06,158800.0,25.1969,25.2401,25.1753,25.2257,158800.0
2008-06-18 15:20:00,35.05,35.07,35.0,35.06,171700.0,25.2185,25.2329,25.1825,25.2257,171700.0
2008-06-18 15:25:00,35.06,35.11,34.99,35.04,192100.0,25.2257,25.2617,25.1753,25.2113,192100.0
2008-06-18 15:30:00,35.03,35.07,35.0,35.06,277300.0,25.2041,25.2329,25.1825,25.2257,277300.0
2008-06-18 15:35:00,35.05,35.09,35.0,35.06,172800.0,25.2185,25.2473,25.1825,25.2257,172800.0
2008-06-18 15:40:00,35.06,35.12,35.01,35.06,423400.0,25.2257,25.2688,25.1897,25.2257,423400.0
2008-06-18 15:45:00,35.06,35.17,35.0,35.14,497600.0,25.2257,25.3048,25.1825,25.2832,497600.0
2008-06-18 15:50:00,35.14,35.17,34.99,35.05,418800.0,25.2832,25.3048,25.1753,25.2185,418800.0
2008-06-18 15:55:00,35.05,35.08,34.96,35.04,448900.0,25.2185,25.2401,25.1537,25.2113,448900.0
2008-06-19 09:30:00,34.15,37.06,33.87,35.26,1010300.0,24.5709,26.6647,24.3695,25.3696,1010300.0
2008-06-19 09:35:00,35.3,35.3,34.59,34.94,644600.0,25.3984,25.3984,24.8875,25.1393,644600.0
2008-06-19 09:40:00,34.92,34.96,34.64,34.65,291900.0,25.1249,25.1537,24.9235,24.9307,291900.0
2008-06-19 09:45:00,34.66,34.67,34.34,34.57,352000.0,24.9379,24.9451,24.7076,24.8731,352000.0
2008-06-19 09:50:00,34.55,34.69,34.44,34.6,290900.0,24.8587,24.9595,24.7796,24.8947,290900.0
2008-06-19 09:55:00,34.6,34.89,34.59,34.89,233900.0,24.8947,25.1034,24.8875,25.1034,233900.0
2008-06-19 10:00:00,34.88,34.88,34.62,34.84,232800.0,25.0962,25.0962,24.9091,25.0674,232800.0
2008-06-19 10:05:00,34.85,35.02,34.8,34.83,289100.0,25.0746,25.1969,25.0386,25.0602,289100.0
2008-06-19 10:10:00,34.83,35.06,34.76,35.05,196200.0,25.0602,25.2257,25.0098,25.2185,196200.0
2008-06-19 10:15:00,35.04,35.4,35.04,35.29,365600.0,25.2113,25.4703,25.2113,25.3912,365600.0
2008-06-19 10:20:00,35.29,35.47,35.19,35.25,218200.0,25.3912,25.5207,25.3192,25.3624,218200.0
2008-06-19 10:25:00,35.24,35.6,35.13,35.6,290600.0,25.3552,25.6142,25.276,25.6142,290600.0
2008-06-19 10:30:00,35.58,35.83,35.57,35.69,302600.0,25.5998,25.7797,25.5926,25.679,302600.0
2008-06-19 10:35:00,35.66,35.94,35.59,35.77,153700.0,25.6574,25.8588,25.607,25.7365,153700.0
2008-06-19 10:40:00,35.76,35.93,35.76,35.9,102700.0,25.7293,25.8516,25.7293,25.8301,102700.0
2008-06-19 10:45:00,35.9,35.9,35.65,35.68,90400.0,25.8301,25.8301,25.6502,25.6718,90400.0
2008-06-19 10:50:00,35.66,35.67,35.47,35.61,117900.0,25.6574,25.6646,25.5207,25.6214,117900.0
2008-06-19 10:55:00,35.6,35.77,35.52,35.77,94800.0,25.6142,25.7365,25.5566,25.7365,94800.0
2008-06-19 11:00:00,35.76,35.92,35.74,35.75,157000.0,25.7293,25.8444,25.7149,25.7221,157000.0
2008-06-19 11:05:00,35.75,35.89,35.69,35.83,150800.0,25.7221,25.8229,25.679,25.7797,150800.0
2008-06-19 11:10:00,35.83,35.99,35.81,35.94,156500.0,25.7797,25.8948,25.7653,25.8588,156500.0
2008-06-19 11:15:00,35.96,36.02,35.81,35.86,110600.0,25.8732,25.9164,25.7653,25.8013,110600.0
2008-06-19 11:20:00,35.86,35.88,35.74,35.78,85800.0,25.8013,25.8157,25.7149,25.7437,85800.0
2008-06-19 11:25:00,35.77,35.83,35.68,35.8,143300.0,25.7365,25.7797,25.6718,25.7581,143300.0
2008-06-19 11:30:00,35.78,35.8,35.64,35.73,81900.0,25.7437,25.7581,25.643,25.7077,81900.0
2008-06-19 11:35:00,35.73,35.87,35.54,35.54,73200.0,25.7077,25.8085,25.571,25.571,73200.0
2008-06-19 11:40:00,35.55,35.69,35.48,35.69,101400.0,25.5782,25.679,25.5279,25.679,101400.0
2008-06-19 11:45:00,35.7,35.85,35.69,35.85,68400.0,25.6862,25.7941,25.679,25.7941,68400.0
2008-06-19 11:50:00,35.84,35.95,35.75,35.95,52500.0,25.7869,25.866,25.7221,25.866,52500.0
2008-06-19 11:55:00,35.95,36.01,35.89,35.91,82600.0,25.866,25.9092,25.8229,25.8373,82600.0
2008-06-19 12:00:00,35.9,35.9,35.77,35.84,48700.0,25.8301,25.8301,25.7365,25.7869,48700.0
2008-06-19 12:05:00,35.85,35.85,35.78,35.82,48900.0,25.7941,25.7941,25.7437,25.7725,48900.0
2008-06-19 12:10:00,35.81,35.86,35.76,35.86,46000.0,25.7653,25.8013,25.7293,25.8013,46000.0
2008-06-19 12:15:00,35.86,36.02,35.86,36.0,61600.0,25.8013,25.9164,25.8013,25.902,61600.0
2008-06-19 12:20:00,35.99,36.16,35.99,36.13,103500.0,25.8948,26.0171,25.8948,25.9955,103500.0
2008-06-19 12:25:00,36.13,36.13,35.98,36.03,59400.0,25.9955,25.9955,25.8876,25.9236,59400.0
2008-06-19 12:30:00,36.02,36.08,36.0,36.08,49800.0,25.9164,25.9596,25.902,25.9596,49800.0
2008-06-19 12:35:00,36.08,36.09,35.98,36.03,55100.0,25.9596,25.9668,25.8876,25.9236,55100.0
2008-06-19 12:40:00,36.03,36.04,35.99,35.99,46100.0,25.9236,25.9308,25.8948,25.8948,46100.0
2008-06-19 12:45:00,36.01,36.06,35.99,36.04,67300.0,25.9092,25.9452,25.8948,25.9308,67300.0
2008-06-19 12:50:00,36.04,36.08,36.0,36.08,56500.0,25.9308,25.9596,25.902,25.9596,56500.0
2008-06-19 12:55:00,36.08,36.17,36.08,36.14,51000.0,25.9596,26.0243,25.9596,26.0027,51000.0
2008-06-19 13:00:00,36.13,36.18,36.11,36.13,52100.0,25.9955,26.0315,25.9812,25.9955,52100.0
2008-06-19 13:05:00,36.15,36.17,36.14,36.17,42200.0,26.0099,26.0243,26.0027,26.0243,42200.0
2008-06-19 13:10:00,36.17,36.22,36.17,36.22,67500.0,26.0243,26.0603,26.0243,26.0603,67500.0
2008-06-19 13:15:00,36.22,36.29,36.21,36.27,66300.0,26.0603,26.1107,26.0531,26.0963,66300.0
2008-06-19 13:20:00,36.28,36.33,36.28,36.29,56800.0,26.1035,26.1394,26.1035,26.1107,56800.0
2008-06-19 13:25:00,36.28,36.4,36.28,36.38,73900.0,26.1035,26.1898,26.1035,26.1754,73900.0
2008-06-19 13:30:00,36.37,36.41,36.25,36.31,98800.0,26.1682,26.197,26.0819,26.1251,98800.0
2008-06-19 13:35:00,36.32,36.34,36.29,36.3,58500.0,26.1322,26.1466,26.1107,26.1179,58500.0
2008-06-19 13:40:00,36.31,36.37,36.29,36.36,80300.0,26.1251,26.1682,26.1107,26.161,80300.0
2008-06-19 13:45:00,36.37,36.4,36.21,36.27,92900.0,26.1682,26.1898,26.0531,26.0963,92900.0
2008-06-19 13:50:00,36.27,36.32,36.21,36.25,58100.0,26.0963,26.1322,26.0531,26.0819,58100.0
2008-06-19 13:55:00,36.25,36.38,36.25,36.35,82800.0,26.0819,26.1754,26.0819,26.1538,82800.0
2008-06-19 14:00:00,36.35,36.36,36.27,36.34,86500.0,26.1538,26.161,26.0963,26.1466,86500.0
2008-06-19 14:05:00,36.33,36.33,36.28,36.29,78300.0,26.1394,26.1394,26.1035,26.1107,78300.0
2008-06-19 14:10:00,36.3,36.41,36.23,36.41,59800.0,26.1179,26.197,26.0675,26.197,59800.0
2008-06-19 14:15:00,36.41,36.51,36.34,36.49,61300.0,26.197,26.269,26.1466,26.2546,61300.0
2008-06-19 14:20:00,36.5,36.52,36.38,36.45,84400.0,26.2618,26.2761,26.1754,26.2258,84400.0
2008-06-19 14:25:00,36.46,36.59,36.44,36.56,121000.0,26.233,26.3265,26.2186,26.3049,121000.0
2008-06-19 14:30:00,36.56,36.69,36.56,36.65,125700.0,26.3049,26.3985,26.3049,26.3697,125700.0
2008-06-19 14:35:00,36.66,36.73,36.59,36.63,147600.0,26.3769,26.4272,26.3265,26.3553,147600.0
2008-06-19 14:40:00,36.63,36.66,36.56,36.66,93400.0,26.3553,26.3769,26.3049,26.3769,93400.0
2008-06-19 14:45:00,36.65,36.66,36.55,36.55,108800.0,26.3697,26.3769,26.2977,26.2977,108800.0
2008-06-19 14:50:00,36.54,36.58,36.51,36.52,116100.0,26.2905,26.3193,26.269,26.2761,116100.0
2008-06-19 14:55:00,36.52,36.72,36.49,36.58,120100.0,26.2761,26.42,26.2546,26.3193,120100.0
2008-06-19 15:00:00,36.58,36.67,36.57,36.66,118900.0,26.3193,26.3841,26.3121,26.3769,118900.0
2008-06-19 15:05:00,36.66,36.75,36.63,36.7,92800.0,26.3769,26.4416,26.3553,26.4057,92800.0
2008-06-19 15:10:00,36.71,36.79,36.69,36.78,106800.0,26.4129,26.4704,26.3985,26.4632,106800.0
2008-06-19 15:15:00,36.78,36.88,36.77,36.86,131200.0,26.4632,26.5352,26.456,26.5208,131200.0
2008-06-19 15:20:00,36.86,36.87,36.74,36.8,94600.0,26.5208,26.528,26.4344,26.4776,94600.0
2008-06-19 15:25:00,36.8,36.97,36.79,36.97,143100.0,26.4776,26.5999,26.4704,26.5999,143100.0
2008-06-19 15:30:00,36.98,37.03,36.97,37.01,215200.0,26.6071,26.6431,26.5999,26.6287,215200.0
2008-06-19 15:35:00,37.0,37.03,36.98,36.99,203200.0,26.6215,26.6431,26.6071,26.6143,203200.0
2008-06-19 15:40:00,36.99,37.0,36.79,36.8,274600.0,26.6143,26.6215,26.4704,26.4776,274600.0
2008-06-19 15:45:00,36.8,37.02,36.79,37.01,222000.0,26.4776,26.6359,26.4704,26.6287,222000.0
2008-06-19 15:50:00,37.02,37.03,36.97,36.98,268400.0,26.6359,26.6431,26.5999,26.6071,268400.0
2008-06-19 15:55:00,36.98,36.99,36.8,36.88,312800.0,26.6071,26.6143,26.4776,26.5352,312800.0
2008-06-20 09:30:00,35.79,36.09,35.55,35.95,821500.0,25.7509,25.9668,25.5782,25.866,821500.0
2008-06-20 09:35:00,35.96,35.97,35.86,35.87,174800.0,25.8732,25.8804,25.8013,25.8085,174800.0
2008-06-20 09:40:00,35.89,36.08,35.87,35.98,216500.0,25.8229,25.9596,25.8085,25.8876,216500.0
2008-06-20 09:45:00,35.98,35.99,35.87,35.95,158300.0,25.8876,25.8948,25.8085,25.866,158300.0
2008-06-20 09:50:00,35.95,36.04,35.93,36.0,136300.0,25.866,25.9308,25.8516,25.902,136300.0
2008-06-20 09:55:00,36.0,36.02,35.89,35.96,173000.0,25.902,25.9164,25.8229,25.8732,173000.0
2008-06-20 10:00:00,35.96,35.96,35.45,35.45,329300.0,25.8732,25.8732,25.5063,25.5063,329300.0
2008-06-20 10:05:00,35.44,35.76,35.43,35.75,195800.0,25.4991,25.7293,25.4919,25.7221,195800.0
2008-06-20 10:10:00,35.75,35.81,35.71,35.79,125800.0,25.7221,25.7653,25.6934,25.7509,125800.0
2008-06-20 10:15:00,35.77,35.77,35.61,35.64,125100.0,25.7365,25.7365,25.6214,25.643,125100.0
2008-06-20 10:20:00,35.64,35.71,35.64,35.7,163500.0,25.643,25.6934,25.643,25.6862,163500.0
2008-06-20 10:25:00,35.7,35.74,35.65,35.69,169900.0,25.6862,25.7149,25.6502,25.679,169900.0
2008-06-20 10:30:00,35.69,35.7,35.54,35.55,194000.0,25.679,25.6862,25.571,25.5782,194000.0
2008-06-20 10:35:00,35.55,35.55,35.22,35.24,188200.0,25.5782,25.5782,25.3408,25.3552,188200.0
2008-06-20 10:40:00,35.24,35.44,35.21,35.41,186100.0,25.3552,25.4991,25.3336,25.4775,186100.0
2008-06-20 10:45:00,35.41,35.5,35.4,35.44,130300.0,25.4775,25.5423,25.4703,25.4991,130300.0
2008-06-20 10:50:00,35.43,35.47,35.3,35.44,253100.0,25.4919,25.5207,25.3984,25.4991,253100.0
2008-06-20 10:55:00,35.44,35.46,35.25,35.31,95400.0,25.4991,25.5135,25.3624,25.4056,95400.0
2008-06-20 11:00:00,35.31,35.42,35.26,35.28,142200.0,25.4056,25.4847,25.3696,25.384,142200.0
2008-06-20 11:05:00,35.28,35.42,35.21,35.39,211000.0,25.384,25.4847,25.3336,25.4631,211000.0
2008-06-20 11:10:00,35.39,35.39,35.16,35.17,111300.0,25.4631,25.4631,25.2976,25.3048,111300.0
2008-06-20 11:15:00,35.17,35.3,35.09,35.25,162400.0,25.3048,25.3984,25.2473,25.3624,162400.0
2008-06-20 11:20:00,35.25,35.38,35.23,35.37,140900.0,25.3624,25.4559,25.348,25.4487,140900.0
2008-06-20 11:25:00,35.37,35.4,35.35,35.36,83000.0,25.4487,25.4703,25.4343,25.4415,83000.0
2008-06-20 11:30:00,35.37,35.43,35.36,35.39,72500.0,25.4487,25.4919,25.4415,25.4631,72500.0
2008-06-20 11:35:00,35.39,35.4,35.33,35.33,30500.0,25.4631,25.4703,25.4199,25.4199,30500.0
2008-06-20 11:40:00,35.33,35.47,35.32,35.45,63000.0,25.4199,25.5207,25.4127,25.5063,63000.0
2008-06-20 11:45:00,35.46,35.68,35.45,35.68,151200.0,25.5135,25.6718,25.5063,25.6718,151200.0
2008-06-20 11:50:00,35.68,35.69,35.6,35.65,127800.0,25.6718,25.679,25.6142,25.6502,127800.0
2008-06-20 11:55:00,35.65,35.73,35.64,35.67,126000.0,25.6502,25.7077,25.643,25.6646,126000.0
2008-06-20 12:00:00,35.66,35.85,35.62,35.81,99200.0,25.6574,25.7941,25.6286,25.7653,99200.0
2008-06-20 12:05:00,35.81,35.9,35.72,35.8,75600.0,25.7653,25.8301,25.7005,25.7581,75600.0
2008-06-20 12:10:00,35.8,35.98,35.8,35.95,130200.0,25.7581,25.8876,25.7581,25.866,130200.0
2008-06-20 12:15:00,35.95,36.02,35.93,36.0,60300.0,25.866,25.9164,25.8516,25.902,60300.0
2008-06-20 12:20:00,36.0,36.0,35.8,35.81,50300.0,25.902,25.902,25.7581,25.7653,50300.0
2008-06-20 12:25:00,35.8,35.81,35.65,35.68,62800.0,25.7581,25.7653,25.6502,25.6718,62800.0
2008-06-20 12:30:00,35.69,35.75,35.66,35.73,40800.0,25.679,25.7221,25.6574,25.7077,40800.0
2008-06-20 12:35:00,35.73,35.75,35.71,35.72,28300.0,25.7077,25.7221,25.6934,25.7005,28300.0
2008-06-20 12:40:00,35.72,35.73,35.59,35.65,49200.0,25.7005,25.7077,25.607,25.6502,49200.0
2008-06-20 12:45:00,35.65,35.65,35.53,35.54,24600.0,25.6502,25.6502,25.5638,25.571,24600.0
2008-06-20 12:50:00,35.54,35.54,35.5,35.52,41100.0,25.571,25.571,25.5423,25.5566,41100.0
2008-06-20 12:55:00,35.53,35.63,35.52,35.56,98200.0,25.5638,25.6358,25.5566,25.5854,98200.0
2008-06-20 13:00:00,35.56,35.58,35.5,35.56,41800.0,25.5854,25.5998,25.5423,25.5854,41800.0
2008-06-20 13:05:00,35.57,35.66,35.56,35.65,34000.0,25.5926,25.6574,25.5854,25.6502,34000.0
2008-06-20 13:10:00,35.66,35.73,35.62,35.69,51800.0,25.6574,25.7077,25.6286,25.679,51800.0
2008-06-20 13:15:00,35.69,35.72,35.66,35.68,26200.0,25.679,25.7005,25.6574,25.6718,26200.0
2008-06-20 13:20:00,35.68,35.68,35.54,35.55,38700.0,25.6718,25.6718,25.571,25.5782,38700.0
2008-06-20 13:25:00,35.55,35.55,35.36,35.39,78600.0,25.5782,25.5782,25.4415,25.4631,78600.0
2008-06-20 13:30:00,35.38,35.39,35.25,35.29,148300.0,25.4559,25.4631,25.3624,25.3912,148300.0
2008-06-20 13:35:00,35.29,35.39,35.28,35.34,85100.0,25.3912,25.4631,25.384,25.4271,85100.0
2008-06-20 13:40:00,35.34,35.38,35.25,35.27,50200.0,25.4271,25.4559,25.3624,25.3768,50200.0
2008-06-20 13:45:00,35.28,35.38,35.27,35.37,21100.0,25.384,25.4559,25.3768,25.4487,21100.0
2008-06-20 13:50:00,35.36,35.42,35.33,35.36,32300.0,25.4415,25.4847,25.4199,25.4415,32300.0
2008-06-20 13:55:00,35.36,35.43,35.34,35.35,50400.0,25.4415,25.4919,25.4271,25.4343,50400.0
2008-06-20 14:00:00,35.36,35.42,35.34,35.36,59600.0,25.4415,25.4847,25.4271,25.4415,59600.0
2008-06-20 14:05:00,35.37,35.48,35.36,35.4,67300.0,25.4487,25.5279,25.4415,25.4703,67300.0
2008-06-20 14:10:00,35.4,35.48,35.38,35.4,92900.0,25.4703,25.5279,25.4559,25.4703,92900.0
2008-06-20 14:15:00,35.39,35.49,35.39,35.48,83100.0,25.4631,25.5351,25.4631,25.5279,83100.0
2008-06-20 14:20:00,35.46,35.53,35.43,35.52,43000.0,25.5135,25.5638,25.4919,25.5566,43000.0
2008-06-20 14:25:00,35.52,35.62,35.51,35.6,86800.0,25.5566,25.6286,25.5495,25.6142,86800.0
2008-06-20 14:30:00,35.6,35.6,35.5,35.54,61300.0,25.6142,25.6142,25.5423,25.571,61300.0
2008-06-20 14:35:00,35.53,35.55,35.48,35.5,62500.0,25.5638,25.5782,25.5279,25.5423,62500.0
2008-06-20 14:40:00,35.5,35.64,35.48,35.64,84800.0,25.5423,25.643,25.5279,25.643,84800.0
2008-06-20 14:45:00,35.64,35.67,35.54,35.6,85600.0,25.643,25.6646,25.571,25.6142,85600.0
2008-06-20 14:50:00,35.6,35.61,35.46,35.54,57100.0,25.6142,25.6214,25.5135,25.571,57100.0
2008-06-20 14:55:00,35.54,35.58,35.39,35.42,82900.0,25.571,25.5998,25.4631,25.4847,82900.0
2008-06-20 15:00:00,35.41,35.45,35.3,35.33,111700.0,25.4775,25.5063,25.3984,25.4199,111700.0
2008-06-20 15:05:00,35.33,35.45,35.3,35.4,84400.0,25.4199,25.5063,25.3984,25.4703,84400.0
2008-06-20 15:10:00,35.4,35.45,35.39,35.4,50800.0,25.4703,25.5063,25.4631,25.4703,50800.0
2008-06-20 15:15:00,35.4,35.45,35.38,35.4,61300.0,25.4703,25.5063,25.4559,25.4703,61300.0
2008-06-20 15:20:00,35.4,35.47,35.37,35.44,69200.0,25.4703,25.5207,25.4487,25.4991,69200.0
2008-06-20 15:25:00,35.45,35.57,35.4,35.57,149600.0,25.5063,25.5926,25.4703,25.5926,149600.0
2008-06-20 15:30:00,35.58,35.63,35.56,35.62,92700.0,25.5998,25.6358,25.5854,25.6286,92700.0
2008-06-20 15:35:00,35.62,35.68,35.58,35.58,101900.0,25.6286,25.6718,25.5998,25.5998,101900.0
2008-06-20 15:40:00,35.57,35.66,35.49,35.52,139600.0,25.5926,25.6574,25.5351,25.5566,139600.0
2008-06-20 15:45:00,35.51,35.52,35.44,35.48,104800.0,25.5495,25.5566,25.4991,25.5279,104800.0
2008-06-20 15:50:00,35.48,35.54,35.46,35.54,100600.0,25.5279,25.571,25.5135,25.571,100600.0
2008-06-20 15:55:00,35.54,35.56,35.48,35.53,255100.0,25.571,25.5854,25.5279,25.5638,255100.0
2008-06-23 09:30:00,34.83,35.07,34.73,35.05,318500.0,25.0602,25.2329,24.9882,25.2185,318500.0
2008-06-23 09:35:00,35.05,35.2,35.0,35.19,151400.0,25.2185,25.3264,25.1825,25.3192,151400.0
2008-06-23 09:40:00,35.18,35.22,35.1,35.13,116500.0,25.312,25.3408,25.2545,25.276,116500.0
2008-06-23 09:45:00,35.13,35.21,35.11,35.15,147400.0,25.276,25.3336,25.2617,25.2904,147400.0
2008-06-23 09:50:00,35.16,35.19,34.97,34.98,125200.0,25.2976,25.3192,25.1609,25.1681,125200.0
2008-06-23 09:55:00,34.98,35.01,34.94,34.98,89700.0,25.1681,25.1897,25.1393,25.1681,89700.0
2008-06-23 10:00:00,35.0,35.02,34.92,34.95,91500.0,25.1825,25.1969,25.1249,25.1465,91500.0
2008-06-23 10:05:00,34.95,35.1,34.91,35.06,138700.0,25.1465,25.2545,25.1178,25.2257,138700.0
2008-06-23 10:10:00,35.05,35.06,34.93,35.05,91200.0,25.2185,25.2257,25.1321,25.2185,91200.0
2008-06-23 10:15:00,35.05,35.18,35.05,35.13,112400.0,25.2185,25.312,25.2185,25.276,112400.0
2008-06-23 10:20:00,35.13,35.15,35.08,35.1,64200.0,25.276,25.2904,25.2401,25.2545,64200.0
2008-06-23 10:25:00,35.1,35.1,34.99,34.99,45000.0,25.2545,25.2545,25.1753,25.1753,45000.0
2008-06-23 10:30:00,35.0,35.19,34.99,35.17,62800.0,25.1825,25.3192,25.1753,25.3048,62800.0
2008-06-23 10:35:00,35.16,35.17,35.13,35.14,40900.0,25.2976,25.3048,25.276,25.2832,40900.0
2008-06-23 10:40:00,35.13,35.14,35.03,35.03,49200.0,25.276,25.2832,25.2041,25.2041,49200.0
2008-06-23 10:45:00,35.02,35.03,34.9,34.92,40900.0,25.1969,25.2041,25.1106,25.1249,40900.0
2008-06-23 10:50:00,34.91,34.92,34.77,34.8,56500.0,25.1178,25.1249,25.017,25.0386,56500.0
2008-06-23 10:55:00,34.8,34.87,34.8,34.87,35500.0,25.0386,25.089,25.0386,25.089,35500.0
2008-06-23 11:00:00,34.87,34.92,34.82,34.83,39500.0,25.089,25.1249,25.053,25.0602,39500.0
2008-06-23 11:05:00,34.82,34.85,34.79,34.82,49900.0,25.053,25.0746,25.0314,25.053,49900.0
2008-06-23 11:10:00,34.82,34.82,34.75,34.77,48900.0,25.053,25.053,25.0026,25.017,48900.0
2008-06-23 11:15:00,34.77,34.8,34.66,34.66,87800.0,25.017,25.0386,24.9379,24.9379,87800.0
2008-06-23 11:20:00,34.66,34.73,34.63,34.69,72900.0,24.9379,24.9882,24.9163,24.9595,72900.0
2008-06-23 11:25:00,34.69,34.82,34.68,34.82,72700.0,24.9595,25.053,24.9523,25.053,72700.0
2008-06-23 11:30:00,34.83,34.85,34.76,34.77,39600.0,25.0602,25.0746,25.0098,25.017,39600.0
2008-06-23 11:35:00,34.77,34.81,34.7,34.74,38500.0,25.017,25.0458,24.9667,24.9954,38500.0
2008-06-23 11:40:00,34.75,34.76,34.71,34.73,22200.0,25.0026,25.0098,24.9739,24.9882,22200.0
2008-06-23 11:45:00,34.73,34.81,34.71,34.76,35400.0,24.9882,25.0458,24.9739,25.0098,35400.0
2008-06-23 11:50:00,34.76,34.89,34.76,34.87,34400.0,25.0098,25.1034,25.0098,25.089,34400.0
2008-06-23 11:55:00,34.88,34.88,34.82,34.84,18100.0,25.0962,25.0962,25.053,25.0674,18100.0
2008-06-23 12:00:00,34.85,34.88,34.81,34.81,18200.0,25.0746,25.0962,25.0458,25.0458,18200.0
2008-06-23 12:05:00,34.81,34.81,34.74,34.76,19400.0,25.0458,25.0458,24.9954,25.0098,19400.0
2008-06-23 12:10:00,34.76,34.76,34.7,34.72,16900.0,25.0098,25.0098,24.9667,24.981,16900.0
2008-06-23 12:15:00,34.72,34.72,34.68,34.7,11900.0,24.981,24.981,24.9523,24.9667,11900.0
2008-06-23 12:20:00,34.7,34.7,34.67,34.69,14500.0,24.9667,24.9667,24.9451,24.9595,14500.0
2008-06-23 12:25:00,34.67,34.67,34.63,34.64,32600.0,24.9451,24.9451,24.9163,24.9235,32600.0
2008-06-23 12:30:00,34.63,34.69,34.62,34.66,33300.0,24.9163,24.9595,24.9091,24.9379,33300.0
2008-06-23 12:35:00,34.66,34.68,34.65,34.67,10400.0,24.9379,24.9523,24.9307,24.9451,10400.0
2008-06-23 12:40:00,34.67,34.67,34.62,34.67,27100.0,24.9451,24.9451,24.9091,24.9451,27100.0
2008-06-23 12:45:00,34.67,34.77,34.62,34.77,43900.0,24.9451,25.017,24.9091,25.017,43900.0
2008-06-23 12:50:00,34.76,34.77,34.7,34.75,16700.0,25.0098,25.017,24.9667,25.0026,16700.0
2008-06-23 12:55:00,34.75,34.84,34.72,34.82,34900.0,25.0026,25.0674,24.981,25.053,34900.0
2008-06-23 13:00:00,34.83,34.86,34.83,34.85,18900.0,25.0602,25.0818,25.0602,25.0746,18900.0
2008-06-23 13:05:00,34.84,34.85,34.78,34.83,35100.0,25.0674,25.0746,25.0242,25.0602,35100.0
2008-06-23 13:10:00,34.82,34.83,34.73,34.73,22100.0,25.053,25.0602,24.9882,24.9882,22100.0
2008-06-23 13:15:00,34.74,34.78,34.72,34.72,17300.0,24.9954,25.0242,24.981,24.981,17300.0
2008-06-23 13:20:00,34.72,34.78,34.72,34.77,20800.0,24.981,25.0242,24.981,25.017,20800.0
2008-06-23 13:25:00,34.77,34.84,34.77,34.81,28700.0,25.017,25.0674,25.017,25.0458,28700.0
2008-06-23 13:30:00,34.82,34.87,34.82,34.86,53300.0,25.053,25.089,25.053,25.0818,53300.0
2008-06-23 13:35:00,34.86,34.89,34.84,34.84,41100.0,25.0818,25.1034,25.0674,25.0674,41100.0
2008-06-23 13:40:00,34.85,34.87,34.83,34.85,28300.0,25.0746,25.089,25.0602,25.0746,28300.0
2008-06-23 13:45:00,34.86,34.95,34.86,34.94,42600.0,25.0818,25.1465,25.0818,25.1393,42600.0
2008-06-23 13:50:00,34.94,34.95,34.91,34.93,41200.0,25.1393,25.1465,25.1178,25.1321,41200.0
2008-06-23 13:55:00,34.93,34.93,34.87,34.87,49200.0,25.1321,25.1321,25.089,25.089,49200.0
2008-06-23 14:00:00,34.87,34.91,34.82,34.84,39700.0,25.089,25.1178,25.053,25.0674,39700.0
2008-06-23 14:05:00,34.84,34.87,34.82,34.85,51200.0,25.0674,25.089,25.053,25.0746,51200.0
2008-06-23 14:10:00,34.86,34.86,34.84,34.84,15300.0,25.0818,25.0818,25.0674,25.0674,15300.0
2008-06-23 14:15:00,34.84,34.89,34.84,34.87,50000.0,25.0674,25.1034,25.0674,25.089,50000.0
2008-06-23 14:20:00,34.87,34.87,34.75,34.76,40900.0,25.089,25.089,25.0026,25.0098,40900.0
2008-06-23 14:25:00,34.75,34.77,34.68,34.73,58500.0,25.0026,25.017,24.9523,24.9882,58500.0
2008-06-23 14:30:00,34.73,34.83,34.73,34.82,36600.0,24.9882,25.0602,24.9882,25.053,36600.0
2008-06-23 14:35:00,34.82,34.83,34.76,34.76,28300.0,25.053,25.0602,25.0098,25.0098,28300.0
2008-06-23 14:40:00,34.76,34.76,34.73,34.73,20200.0,25.0098,25.0098,24.9882,24.9882,20200.0
2008-06-23 14:45:00,34.72,34.74,34.66,34.67,37600.0,24.981,24.9954,24.9379,24.9451,37600.0
2008-06-23 14:50:00,34.67,34.68,34.6,34.61,104700.0,24.9451,24.9523,24.8947,24.9019,104700.0
2008-06-23 14:55:00,34.61,34.62,34.55,34.55,107500.0,24.9019,24.9091,24.8587,24.8587,107500.0
2008-06-23 15:00:00,34.55,34.55,34.49,34.5,128200.0,24.8587,24.8587,24.8156,24.8228,128200.0
2008-06-23 15:05:00,34.5,34.51,34.44,34.45,80700.0,24.8228,24.83,24.7796,24.7868,80700.0
2008-06-23 15:10:00,34.45,34.52,34.44,34.51,112100.0,24.7868,24.8371,24.7796,24.83,112100.0
2008-06-23 15:15:00,34.5,34.53,34.5,34.52,79900.0,24.8228,24.8443,24.8228,24.8371,79900.0
2008-06-23 15:20:00,34.52,34.54,34.5,34.52,91200.0,24.8371,24.8515,24.8228,24.8371,91200.0
2008-06-23 15:25:00,34.52,34.59,34.5,34.57,79800.0,24.8371,24.8875,24.8228,24.8731,79800.0
2008-06-23 15:30:00,34.56,34.57,34.52,34.55,99000.0,24.8659,24.8731,24.8371,24.8587,99000.0
2008-06-23 15:35:00,34.55,34.56,34.5,34.5,109600.0,24.8587,24.8659,24.8228,24.8228,109600.0
2008-06-23 15:40:00,34.51,34.52,34.4,34.41,91800.0,24.83,24.8371,24.7508,24.758,91800.0
2008-06-23 15:45:00,34.4,34.43,34.35,34.38,136400.0,24.7508,24.7724,24.7148,24.7364,136400.0
2008-06-23 15:50:00,34.38,34.45,34.37,34.43,147500.0,24.7364,24.7868,24.7292,24.7724,147500.0
2008-06-23 15:55:00,34.44,34.49,34.35,34.44,257400.0,24.7796,24.8156,24.7148,24.7796,257400.0
2008-06-24 09:30:00,34.13,34.23,33.9,34.21,154700.0,24.5565,24.6285,24.3911,24.6141,154700.0
2008-06-24 09:35:00,34.2,34.3,34.07,34.12,111400.0,24.6069,24.6789,24.5134,24.5493,111400.0
2008-06-24 09:40:00,34.1,34.13,34.09,34.12,96000.0,24.535,24.5565,24.5278,24.5493,96000.0
2008-06-24 09:45:00,34.11,34.15,34.09,34.12,68000.0,24.5422,24.5709,24.5278,24.5493,68000.0
2008-06-24 09:50:00,34.11,34.21,34.1,34.2,112800.0,24.5422,24.6141,24.535,24.6069,112800.0
2008-06-24 09:55:00,34.2,34.23,34.18,34.2,141500.0,24.6069,24.6285,24.5925,24.6069,141500.0
2008-06-24 10:00:00,34.2,34.22,34.13,34.18,161500.0,24.6069,24.6213,24.5565,24.5925,161500.0
2008-06-24 10:05:00,34.18,34.27,34.17,34.25,115100.0,24.5925,24.6573,24.5853,24.6429,115100.0
2008-06-24 10:10:00,34.25,34.3,34.12,34.16,119000.0,24.6429,24.6789,24.5493,24.5781,119000.0
2008-06-24 10:15:00,34.15,34.19,34.1,34.15,87100.0,24.5709,24.5997,24.535,24.5709,87100.0
2008-06-24 10:20:00,34.16,34.18,34.1,34.14,52000.0,24.5781,24.5925,24.535,24.5637,52000.0
2008-06-24 10:25:00,34.13,34.16,34.12,34.15,34200.0,24.5565,24.5781,24.5493,24.5709,34200.0
2008-06-24 10:30:00,34.15,34.18,34.12,34.13,74300.0,24.5709,24.5925,24.5493,24.5565,74300.0
2008-06-24 10:35:00,34.13,34.16,34.1,34.13,104000.0,24.5565,24.5781,24.535,24.5565,104000.0
2008-06-24 10:40:00,34.14,34.15,34.06,34.15,75500.0,24.5637,24.5709,24.5062,24.5709,75500.0
2008-06-24 10:45:00,34.14,34.19,34.11,34.18,33600.0,24.5637,24.5997,24.5422,24.5925,33600.0
2008-06-24 10:50:00,34.18,34.22,34.15,34.22,97400.0,24.5925,24.6213,24.5709,24.6213,97400.0
2008-06-24 10:55:00,34.21,34.35,34.21,34.34,100500.0,24.6141,24.7148,24.6141,24.7076,100500.0
2008-06-24 11:00:00,34.34,34.44,34.32,34.38,90200.0,24.7076,24.7796,24.6932,24.7364,90200.0
2008-06-24 11:05:00,34.38,34.41,34.34,34.36,104400.0,24.7364,24.758,24.7076,24.722,104400.0
2008-06-24 11:10:00,34.36,34.37,34.29,34.3,90100.0,24.722,24.7292,24.6717,24.6789,90100.0
2008-06-24 11:15:00,34.29,34.43,34.25,34.43,202300.0,24.6717,24.7724,24.6429,24.7724,202300.0
2008-06-24 11:20:00,34.43,34.5,34.43,34.48,106400.0,24.7724,24.8228,24.7724,24.8084,106400.0
2008-06-24 11:25:00,34.47,34.51,34.43,34.45,441800.0,24.8012,24.83,24.7724,24.7868,441800.0
2008-06-24 11:30:00,34.45,34.49,34.41,34.48,39300.0,24.7868,24.8156,24.758,24.8084,39300.0
2008-06-24 11:35:00,34.47,34.56,34.43,34.54,92900.0,24.8012,24.8659,24.7724,24.8515,92900.0
2008-06-24 11:40:00,34.54,34.63,34.53,34.62,110900.0,24.8515,24.9163,24.8443,24.9091,110900.0
2008-06-24 11:45:00,34.62,34.67,34.57,34.66,96800.0,24.9091,24.9451,24.8731,24.9379,96800.0
2008-06-24 11:50:00,34.66,34.7,34.64,34.68,79000.0,24.9379,24.9667,24.9235,24.9523,79000.0
2008-06-24 11:55:00,34.68,34.74,34.66,34.69,81100.0,24.9523,24.9954,24.9379,24.9595,81100.0
2008-06-24 12:00:00,34.7,34.7,34.59,34.6,69100.0,24.9667,24.9667,24.8875,24.8947,69100.0
2008-06-24 12:05:00,34.59,34.69,34.59,34.68,49800.0,24.8875,24.9595,24.8875,24.9523,49800.0
2008-06-24 12:10:00,34.68,34.69,34.63,34.67,43800.0,24.9523,24.9595,24.9163,24.9451,43800.0
2008-06-24 12:15:00,34.67,34.67,34.6,34.64,33100.0,24.9451,24.9451,24.8947,24.9235,33100.0
2008-06-24 12:20:00,34.63,34.67,34.57,34.67,29300.0,24.9163,24.9451,24.8731,24.9451,29300.0
2008-06-24 12:25:00,34.66,34.75,34.65,34.72,57200.0,24.9379,25.0026,24.9307,24.981,57200.0
2008-06-24 12:30:00,34.72,34.78,34.71,34.78,86200.0,24.981,25.0242,24.9739,25.0242,86200.0
2008-06-24 12:35:00,34.77,34.79,34.74,34.79,39700.0,25.017,25.0314,24.9954,25.0314,39700.0
2008-06-24 12:40:00,34.79,34.79,34.71,34.71,47100.0,25.0314,25.0314,24.9739,24.9739,47100.0
2008-06-24 12:45:00,34.71,34.73,34.67,34.7,42000.0,24.9739,24.9882,24.9451,24.9667,42000.0
2008-06-24 12:50:00,34.71,34.73,34.69,34.69,35100.0,24.9739,24.9882,24.9595,24.9595,35100.0
2008-06-24 12:55:00,34.69,34.74,34.67,34.68,39300.0,24.9595,24.9954,24.9451,24.9523,39300.0
2008-06-24 13:00:00,34.68,34.76,34.65,34.73,42500.0,24.9523,25.0098,24.9307,24.9882,42500.0
2008-06-24 13:05:00,34.73,34.8,34.72,34.73,57400.0,24.9882,25.0386,24.981,24.9882,57400.0
2008-06-24 13:10:00,34.74,34.75,34.64,34.65,49900.0,24.9954,25.0026,24.9235,24.9307,49900.0
2008-06-24 13:15:00,34.65,34.69,34.63,34.68,33400.0,24.9307,24.9595,24.9163,24.9523,33400.0
2008-06-24 13:20:00,34.68,34.73,34.65,34.73,19800.0,24.9523,24.9882,24.9307,24.9882,19800.0
2008-06-24 13:25:00,34.73,34.73,34.61,34.61,64400.0,24.9882,24.9882,24.9019,24.9019,64400.0
2008-06-24 13:30:00,34.61,34.62,34.53,34.55,51600.0,24.9019,24.9091,24.8443,24.8587,51600.0
2008-06-24 13:35:00,34.54,34.58,34.53,34.57,35600.0,24.8515,24.8803,24.8443,24.8731,35600.0
2008-06-24 13:40:00,34.58,34.59,34.51,34.53,33400.0,24.8803,24.8875,24.83,24.8443,33400.0
2008-06-24 13:45:00,34.53,34.62,34.52,34.59,50300.0,24.8443,24.9091,24.8371,24.8875,50300.0
2008-06-24 13:50:00,34.58,34.65,34.57,34.65,34200.0,24.8803,24.9307,24.8731,24.9307,34200.0
2008-06-24 13:55:00,34.64,34.65,34.6,34.61,23500.0,24.9235,24.9307,24.8947,24.9019,23500.0
2008-06-24 14:00:00,34.6,34.73,34.6,34.73,43400.0,24.8947,24.9882,24.8947,24.9882,43400.0
2008-06-24 14:05:00,34.72,34.73,34.67,34.67,26800.0,24.981,24.9882,24.9451,24.9451,26800.0
2008-06-24 14:10:00,34.67,34.7,34.63,34.7,30400.0,24.9451,24.9667,24.9163,24.9667,30400.0
2008-06-24 14:15:00,34.69,34.7,34.64,34.68,29200.0,24.9595,24.9667,24.9235,24.9523,29200.0
2008-06-24 14:20:00,34.67,34.69,34.65,34.68,23900.0,24.9451,24.9595,24.9307,24.9523,23900.0
2008-06-24 14:25:00,34.69,34.71,34.65,34.65,34900.0,24.9595,24.9739,24.9307,24.9307,34900.0
2008-06-24 14:30:00,34.66,34.71,34.66,34.7,25800.0,24.9379,24.9739,24.9379,24.9667,25800.0
2008-06-24 14:35:00,34.71,34.71,34.58,34.58,81600.0,24.9739,24.9739,24.8803,24.8803,81600.0
2008-06-24 14:40:00,34.57,34.61,34.53,34.55,47700.0,24.8731,24.9019,24.8443,24.8587,47700.0
2008-06-24 14:45:00,34.55,34.57,34.4,34.44,49400.0,24.8587,24.8731,24.7508,24.7796,49400.0
2008-06-24 14:50:00,34.44,34.45,34.4,34.44,42400.0,24.7796,24.7868,24.7508,24.7796,42400.0
2008-06-24 14:55:00,34.43,34.48,34.41,34.46,35700.0,24.7724,24.8084,24.758,24.794,35700.0
2008-06-24 15:00:00,34.47,34.54,34.46,34.48,52400.0,24.8012,24.8515,24.794,24.8084,52400.0
2008-06-24 15:05:00,34.49,34.49,34.38,34.42,60300.0,24.8156,24.8156,24.7364,24.7652,60300.0
2008-06-24 15:10:00,34.42,34.44,34.39,34.4,37400.0,24.7652,24.7796,24.7436,24.7508,37400.0
2008-06-24 15:15:00,34.4,34.43,34.39,34.4,54400.0,24.7508,24.7724,24.7436,24.7508,54400.0
2008-06-24 15:20:00,34.4,34.45,34.39,34.41,47700.0,24.7508,24.7868,24.7436,24.758,47700.0
2008-06-24 15:25:00,34.41,34.46,34.39,34.46,119400.0,24.758,24.794,24.7436,24.794,119400.0
2008-06-24 15:30:00,34.47,34.47,34.43,34.45,46500.0,24.8012,24.8012,24.7724,24.7868,46500.0
2008-06-24 15:35:00,34.45,34.46,34.39,34.43,74300.0,24.7868,24.794,24.7436,24.7724,74300.0
2008-06-24 15:40:00,34.43,34.53,34.41,34.51,74000.0,24.7724,24.8443,24.758,24.83,74000.0
2008-06-24 15:45:00,34.51,34.51,34.42,34.44,90400.0,24.83,24.83,24.7652,24.7796,90400.0
2008-06-24 15:50:00,34.45,34.46,34.41,34.43,62600.0,24.7868,24.794,24.758,24.7724,62600.0
2008-06-24 15:55:00,34.43,34.46,34.42,34.44,90600.0,24.7724,24.794,24.7652,24.7796,90600.0
2008-06-25 09:30:00,34.55,34.83,34.55,34.72,45300.0,24.8587,25.0602,24.8587,24.981,45300.0
2008-06-25 09:35:00,34.73,34.82,34.65,34.7,86800.0,24.9882,25.053,24.9307,24.9667,86800.0
2008-06-25 09:40:00,34.7,34.9,34.63,34.88,79800.0,24.9667,25.1106,24.9163,25.0962,79800.0
2008-06-25 09:45:00,34.88,35.03,34.7,34.98,227300.0,25.0962,25.2041,24.9667,25.1681,227300.0
2008-06-25 09:50:00,35.0,35.1,34.98,35.1,89900.0,25.1825,25.2545,25.1681,25.2545,89900.0
2008-06-25 09:55:00,35.1,35.1,35.03,35.09,76000.0,25.2545,25.2545,25.2041,25.2473,76000.0
2008-06-25 10:00:00,35.08,35.18,35.08,35.16,98400.0,25.2401,25.312,25.2401,25.2976,98400.0
2008-06-25 10:05:00,35.16,35.18,35.1,35.12,76700.0,25.2976,25.312,25.2545,25.2688,76700.0
2008-06-25 10:10:00,35.14,35.17,35.11,35.15,31700.0,25.2832,25.3048,25.2617,25.2904,31700.0
2008-06-25 10:15:00,35.15,35.18,35.14,35.16,36400.0,25.2904,25.312,25.2832,25.2976,36400.0
2008-06-25 10:20:00,35.17,35.31,35.16,35.27,126500.0,25.3048,25.4056,25.2976,25.3768,126500.0
2008-06-25 10:25:00,35.27,35.3,35.26,35.28,72800.0,25.3768,25.3984,25.3696,25.384,72800.0
2008-06-25 10:30:00,35.28,35.41,35.27,35.41,90000.0,25.384,25.4775,25.3768,25.4775,90000.0
2008-06-25 10:35:00,35.4,35.54,35.39,35.53,71900.0,25.4703,25.571,25.4631,25.5638,71900.0
2008-06-25 10:40:00,35.54,35.64,35.5,35.63,97400.0,25.571,25.643,25.5423,25.6358,97400.0
2008-06-25 10:45:00,35.64,35.78,35.64,35.76,42000.0,25.643,25.7437,25.643,25.7293,42000.0
2008-06-25 10:50:00,35.77,35.85,35.76,35.83,40000.0,25.7365,25.7941,25.7293,25.7797,40000.0
2008-06-25 10:55:00,35.83,35.87,35.74,35.85,52100.0,25.7797,25.8085,25.7149,25.7941,52100.0
2008-06-25 11:00:00,35.85,35.89,35.79,35.86,86200.0,25.7941,25.8229,25.7509,25.8013,86200.0
2008-06-25 11:05:00,35.85,35.95,35.81,35.93,71300.0,25.7941,25.866,25.7653,25.8516,71300.0
2008-06-25 11:10:00,35.94,36.01,35.93,35.97,79600.0,25.8588,25.9092,25.8516,25.8804,79600.0
2008-06-25 11:15:00,35.96,36.12,35.96,36.09,130800.0,25.8732,25.9883,25.8732,25.9668,130800.0
2008-06-25 11:20:00,36.09,36.21,36.08,36.19,66000.0,25.9668,26.0531,25.9596,26.0387,66000.0
2008-06-25 11:25:00,36.21,36.24,36.06,36.06,77900.0,26.0531,26.0747,25.9452,25.9452,77900.0
2008-06-25 11:30:00,36.07,36.1,36.01,36.1,63200.0,25.9524,25.974,25.9092,25.974,63200.0
2008-06-25 11:35:00,36.11,36.16,36.07,36.09,61300.0,25.9812,26.0171,25.9524,25.9668,61300.0
2008-06-25 11:40:00,36.09,36.1,36.04,36.06,41600.0,25.9668,25.974,25.9308,25.9452,41600.0
2008-06-25 11:45:00,36.06,36.09,36.02,36.02,67000.0,25.9452,25.9668,25.9164,25.9164,67000.0
2008-06-25 11:50:00,36.03,36.09,36.03,36.06,35600.0,25.9236,25.9668,25.9236,25.9452,35600.0
2008-06-25 11:55:00,36.05,36.06,36.0,36.02,53800.0,25.938,25.9452,25.902,25.9164,53800.0
2008-06-25 12:00:00,36.03,36.07,35.95,36.0,68500.0,25.9236,25.9524,25.866,25.902,68500.0
2008-06-25 12:05:00,36.0,36.02,35.99,36.0,26800.0,25.902,25.9164,25.8948,25.902,26800.0
2008-06-25 12:10:00,36.0,36.09,35.98,35.99,56500.0,25.902,25.9668,25.8876,25.8948,56500.0
2008-06-25 12:15:00,35.98,36.0,35.97,36.0,26600.0,25.8876,25.902,25.8804,25.902,26600.0
2008-06-25 12:20:00,35.99,36.0,35.99,36.0,33100.0,25.8948,25.902,25.8948,25.902,33100.0
2008-06-25 12:25:00,36.0,36.0,35.92,35.93,57300.0,25.902,25.902,25.8444,25.8516,57300.0
2008-06-25 12:30:00,35.93,36.03,35.92,36.01,44300.0,25.8516,25.9236,25.8444,25.9092,44300.0
2008-06-25 12:35:00,36.0,36.02,35.93,35.97,36400.0,25.902,25.9164,25.8516,25.8804,36400.0
2008-06-25 12:40:00,35.98,36.04,35.96,35.96,33600.0,25.8876,25.9308,25.8732,25.8732,33600.0
2008-06-25 12:45:00,35.96,35.97,35.93,35.95,16500.0,25.8732,25.8804,25.8516,25.866,16500.0
2008-06-25 12:50:00,35.95,36.01,35.94,35.99,36000.0,25.866,25.9092,25.8588,25.8948,36000.0
2008-06-25 12:55:00,35.99,36.01,35.98,36.0,23900.0,25.8948,25.9092,25.8876,25.902,23900.0
2008-06-25 13:00:00,35.99,35.99,35.93,35.96,34900.0,25.8948,25.8948,25.8516,25.8732,34900.0
2008-06-25 13:05:00,35.96,35.98,35.91,35.93,40700.0,25.8732,25.8876,25.8373,25.8516,40700.0
2008-06-25 13:10:00,35.93,35.97,35.92,35.96,38200.0,25.8516,25.8804,25.8444,25.8732,38200.0
2008-06-25 13:15:00,35.95,35.98,35.95,35.97,24900.0,25.866,25.8876,25.866,25.8804,24900.0
2008-06-25 13:20:00,35.97,35.99,35.96,35.97,39400.0,25.8804,25.8948,25.8732,25.8804,39400.0
2008-06-25 13:25:00,35.97,35.99,35.89,35.9,35900.0,25.8804,25.8948,25.8229,25.8301,35900.0
2008-06-25 13:30:00,35.91,35.93,35.87,35.92,48500.0,25.8373,25.8516,25.8085,25.8444,48500.0
2008-06-25 13:35:00,35.91,35.91,35.87,35.88,48100.0,25.8373,25.8373,25.8085,25.8157,48100.0
2008-06-25 13:40:00,35.88,35.89,35.85,35.88,27900.0,25.8157,25.8229,25.7941,25.8157,27900.0
2008-06-25 13:45:00,35.86,35.89,35.86,35.88,26300.0,25.8013,25.8229,25.8013,25.8157,26300.0
2008-06-25 13:50:00,35.88,35.88,35.81,35.85,51000.0,25.8157,25.8157,25.7653,25.7941,51000.0
2008-06-25 13:55:00,35.85,35.86,35.79,35.82,45600.0,25.7941,25.8013,25.7509,25.7725,45600.0
2008-06-25 14:00:00,35.82,35.89,35.81,35.88,80200.0,25.7725,25.8229,25.7653,25.8157,80200.0
2008-06-25 14:05:00,35.89,35.9,35.83,35.85,45200.0,25.8229,25.8301,25.7797,25.7941,45200.0
2008-06-25 14:10:00,35.85,35.99,35.75,35.92,109900.0,25.7941,25.8948,25.7221,25.8444,109900.0
2008-06-25 14:15:00,35.92,36.02,35.9,35.98,70200.0,25.8444,25.9164,25.8301,25.8876,70200.0
2008-06-25 14:20:00,35.98,36.03,35.88,35.89,82500.0,25.8876,25.9236,25.8157,25.8229,82500.0
2008-06-25 14:25:00,35.88,35.94,35.75,35.75,52800.0,25.8157,25.8588,25.7221,25.7221,52800.0
2008-06-25 14:30:00,35.76,35.83,35.69,35.82,162300.0,25.7293,25.7797,25.679,25.7725,162300.0
2008-06-25 14:35:00,35.81,35.91,35.74,35.78,88500.0,25.7653,25.8373,25.7149,25.7437,88500.0
2008-06-25 14:40:00,35.79,35.85,35.7,35.76,80200.0,25.7509,25.7941,25.6862,25.7293,80200.0
2008-06-25 14:45:00,35.77,35.77,35.66,35.69,173700.0,25.7365,25.7365,25.6574,25.679,173700.0
2008-06-25 14:50:00,35.69,35.75,35.66,35.67,124600.0,25.679,25.7221,25.6574,25.6646,124600.0
2008-06-25 14:55:00,35.68,35.73,35.65,35.69,70000.0,25.6718,25.7077,25.6502,25.679,70000.0
2008-06-25 15:00:00,35.69,35.85,35.64,35.84,84500.0,25.679,25.7941,25.643,25.7869,84500.0
2008-06-25 15:05:00,35.83,35.87,35.82,35.83,45600.0,25.7797,25.8085,25.7725,25.7797,45600.0
2008-06-25 15:10:00,35.83,35.89,35.82,35.83,97800.0,25.7797,25.8229,25.7725,25.7797,97800.0
2008-06-25 15:15:00,35.82,35.88,35.8,35.83,78800.0,25.7725,25.8157,25.7581,25.7797,78800.0
2008-06-25 15:20:00,35.83,35.83,35.64,35.71,131200.0,25.7797,25.7797,25.643,25.6934,131200.0
2008-06-25 15:25:00,35.72,35.73,35.61,35.72,83700.0,25.7005,25.7077,25.6214,25.7005,83700.0
2008-06-25 15:30:00,35.72,35.72,35.49,35.5,128900.0,25.7005,25.7005,25.5351,25.5423,128900.0
2008-06-25 15:35:00,35.5,35.52,35.36,35.47,230900.0,25.5423,25.5566,25.4415,25.5207,230900.0
2008-06-25 15:40:00,35.46,35.53,35.44,35.5,85200.0,25.5135,25.5638,25.4991,25.5423,85200.0
2008-06-25 15:45:00,35.49,35.51,35.4,35.42,131800.0,25.5351,25.5495,25.4703,25.4847,131800.0
2008-06-25 15:50:00,35.42,35.5,35.41,35.47,111200.0,25.4847,25.5423,25.4775,25.5207,111200.0
2008-06-25 15:55:00,35.47,35.51,35.42,35.49,142000.0,25.5207,25.5495,25.4847,25.5351,142000.0
2008-06-26 09:30:00,34.66,34.93,34.64,34.93,150700.0,24.9379,25.1321,24.9235,25.1321,150700.0
2008-06-26 09:35:00,34.93,34.94,34.8,34.83,66200.0,25.1321,25.1393,25.0386,25.0602,66200.0
2008-06-26 09:40:00,34.83,34.88,34.72,34.79,61800.0,25.0602,25.0962,24.981,25.0314,61800.0
2008-06-26 09:45:00,34.79,34.82,34.66,34.68,77400.0,25.0314,25.053,24.9379,24.9523,77400.0
2008-06-26 09:50:00,34.68,34.69,34.5,34.58,78400.0,24.9523,24.9595,24.8228,24.8803,78400.0
2008-06-26 09:55:00,34.58,34.63,34.51,34.57,64300.0,24.8803,24.9163,24.83,24.8731,64300.0
2008-06-26 10:00:00,34.57,34.68,34.41,34.42,98600.0,24.8731,24.9523,24.758,24.7652,98600.0
2008-06-26 10:05:00,34.42,34.5,34.37,34.5,144000.0,24.7652,24.8228,24.7292,24.8228,144000.0
2008-06-26 10:10:00,34.5,34.5,34.38,34.39,81100.0,24.8228,24.8228,24.7364,24.7436,81100.0
2008-06-26 10:15:00,34.38,34.41,34.34,34.39,61200.0,24.7364,24.758,24.7076,24.7436,61200.0
2008-06-26 10:20:00,34.39,34.51,34.39,34.5,82600.0,24.7436,24.83,24.7436,24.8228,82600.0
2008-06-26 10:25:00,34.5,34.6,34.47,34.55,56400.0,24.8228,24.8947,24.8012,24.8587,56400.0
2008-06-26 10:30:00,34.55,34.59,34.52,34.55,32500.0,24.8587,24.8875,24.8371,24.8587,32500.0
2008-06-26 10:35:00,34.56,34.56,34.49,34.52,66900.0,24.8659,24.8659,24.8156,24.8371,66900.0
2008-06-26 10:40:00,34.52,34.53,34.43,34.51,82900.0,24.8371,24.8443,24.7724,24.83,82900.0
2008-06-26 10:45:00,34.5,34.54,34.43,34.47,76000.0,24.8228,24.8515,24.7724,24.8012,76000.0
2008-06-26 10:50:00,34.48,34.5,34.37,34.39,84700.0,24.8084,24.8228,24.7292,24.7436,84700.0
2008-06-26 10:55:00,34.39,34.42,34.3,34.39,73200.0,24.7436,24.7652,24.6789,24.7436,73200.0
2008-06-26 11:00:00,34.39,34.41,34.33,34.34,82500.0,24.7436,24.758,24.7004,24.7076,82500.0
2008-06-26 11:05:00,34.34,34.36,34.32,34.36,65400.0,24.7076,24.722,24.6932,24.722,65400.0
2008-06-26 11:10:00,34.35,34.4,34.28,34.4,89100.0,24.7148,24.7508,24.6645,24.7508,89100.0
2008-06-26 11:15:00,34.4,34.42,34.34,34.36,68700.0,24.7508,24.7652,24.7076,24.722,68700.0
2008-06-26 11:20:00,34.36,34.44,34.3,34.44,95200.0,24.722,24.7796,24.6789,24.7796,95200.0
2008-06-26 11:25:00,34.43,34.44,34.32,34.34,58200.0,24.7724,24.7796,24.6932,24.7076,58200.0
2008-06-26 11:30:00,34.34,34.45,34.33,34.42,71000.0,24.7076,24.7868,24.7004,24.7652,71000.0
2008-06-26 11:35:00,34.43,34.44,34.37,34.41,71400.0,24.7724,24.7796,24.7292,24.758,71400.0
2008-06-26 11:40:00,34.41,34.48,34.4,34.45,29500.0,24.758,24.8084,24.7508,24.7868,29500.0
2008-06-26 11:45:00,34.44,34.47,34.43,34.46,37800.0,24.7796,24.8012,24.7724,24.794,37800.0
2008-06-26 11:50:00,34.45,34.56,34.45,34.5,77700.0,24.7868,24.8659,24.7868,24.8228,77700.0
2008-06-26 11:55:00,34.5,34.51,34.46,34.5,30200.0,24.8228,24.83,24.794,24.8228,30200.0
2008-06-26 12:00:00,34.49,34.52,34.48,34.5,37000.0,24.8156,24.8371,24.8084,24.8228,37000.0
2008-06-26 12:05:00,34.49,34.5,34.42,34.49,56000.0,24.8156,24.8228,24.7652,24.8156,56000.0
2008-06-26 12:10:00,34.49,34.5,34.42,34.45,52100.0,24.8156,24.8228,24.7652,24.7868,52100.0
2008-06-26 12:15:00,34.46,34.5,34.44,34.45,21400.0,24.794,24.8228,24.7796,24.7868,21400.0
2008-06-26 12:20:00,34.47,34.53,34.44,34.51,20700.0,24.8012,24.8443,24.7796,24.83,20700.0
2008-06-26 12:25:00,34.51,34.52,34.39,34.41,18300.0,24.83,24.8371,24.7436,24.758,18300.0
2008-06-26 12:30:00,34.4,34.42,34.35,34.35,29400.0,24.7508,24.7652,24.7148,24.7148,29400.0
2008-06-26 12:35:00,34.35,34.4,34.32,34.38,30900.0,24.7148,24.7508,24.6932,24.7364,30900.0
2008-06-26 12:40:00,34.39,34.39,34.33,34.34,30800.0,24.7436,24.7436,24.7004,24.7076,30800.0
2008-06-26 12:45:00,34.34,34.35,34.31,34.32,29300.0,24.7076,24.7148,24.6861,24.6932,29300.0
2008-06-26 12:50:00,34.31,34.38,34.3,34.38,32600.0,24.6861,24.7364,24.6789,24.7364,32600.0
2008-06-26 12:55:00,34.37,34.45,34.35,34.37,32300.0,24.7292,24.7868,24.7148,24.7292,32300.0
2008-06-26 13:00:00,34.36,34.45,34.36,34.44,31700.0,24.722,24.7868,24.722,24.7796,31700.0
2008-06-26 13:05:00,34.44,34.45,34.36,34.36,20900.0,24.7796,24.7868,24.722,24.722,20900.0
2008-06-26 13:10:00,34.36,34.37,34.33,34.36,63300.0,24.722,24.7292,24.7004,24.722,63300.0
2008-06-26 13:15:00,34.35,34.35,34.3,34.32,13300.0,24.7148,24.7148,24.6789,24.6932,13300.0
2008-06-26 13:20:00,34.31,34.32,34.29,34.32,31800.0,24.6861,24.6932,24.6717,24.6932,31800.0
2008-06-26 13:25:00,34.31,34.32,34.29,34.29,58300.0,24.6861,24.6932,24.6717,24.6717,58300.0
2008-06-26 13:30:00,34.29,34.3,34.24,34.25,46800.0,24.6717,24.6789,24.6357,24.6429,46800.0
2008-06-26 13:35:00,34.24,34.28,34.23,34.26,32400.0,24.6357,24.6645,24.6285,24.6501,32400.0
2008-06-26 13:40:00,34.25,34.26,34.2,34.24,27300.0,24.6429,24.6501,24.6069,24.6357,27300.0
2008-06-26 13:45:00,34.24,34.26,34.22,34.22,24600.0,24.6357,24.6501,24.6213,24.6213,24600.0
2008-06-26 13:50:00,34.21,34.27,34.2,34.24,40300.0,24.6141,24.6573,24.6069,24.6357,40300.0
2008-06-26 13:55:00,34.24,34.3,34.22,34.3,46900.0,24.6357,24.6789,24.6213,24.6789,46900.0
2008-06-26 14:00:00,34.29,34.31,34.26,34.31,33500.0,24.6717,24.6861,24.6501,24.6861,33500.0
2008-06-26 14:05:00,34.32,34.38,34.26,34.37,37800.0,24.6932,24.7364,24.6501,24.7292,37800.0
2008-06-26 14:10:00,34.37,34.37,34.2,34.2,62800.0,24.7292,24.7292,24.6069,24.6069,62800.0
2008-06-26 14:15:00,34.2,34.25,34.13,34.14,52900.0,24.6069,24.6429,24.5565,24.5637,52900.0
2008-06-26 14:20:00,34.14,34.14,34.07,34.12,88400.0,24.5637,24.5637,24.5134,24.5493,88400.0
2008-06-26 14:25:00,34.12,34.15,34.07,34.11,65500.0,24.5493,24.5709,24.5134,24.5422,65500.0
2008-06-26 14:30:00,34.1,34.15,34.07,34.1,89800.0,24.535,24.5709,24.5134,24.535,89800.0
2008-06-26 14:35:00,34.09,34.14,34.04,34.04,64700.0,24.5278,24.5637,24.4918,24.4918,64700.0
2008-06-26 14:40:00,34.04,34.05,33.96,33.97,107900.0,24.4918,24.499,24.4342,24.4414,107900.0
2008-06-26 14:45:00,33.97,33.97,33.87,33.88,121500.0,24.4414,24.4414,24.3695,24.3767,121500.0
2008-06-26 14:50:00,33.88,33.89,33.79,33.83,138900.0,24.3767,24.3839,24.3119,24.3407,138900.0
2008-06-26 14:55:00,33.83,33.89,33.81,33.89,84200.0,24.3407,24.3839,24.3263,24.3839,84200.0
2008-06-26 15:00:00,33.89,33.9,33.86,33.88,120500.0,24.3839,24.3911,24.3623,24.3767,120500.0
2008-06-26 15:05:00,33.88,33.88,33.79,33.84,161200.0,24.3767,24.3767,24.3119,24.3479,161200.0
2008-06-26 15:10:00,33.84,33.84,33.78,33.8,134100.0,24.3479,24.3479,24.3047,24.3191,134100.0
2008-06-26 15:15:00,33.8,33.87,33.8,33.82,108400.0,24.3191,24.3695,24.3191,24.3335,108400.0
2008-06-26 15:20:00,33.81,33.82,33.76,33.8,147900.0,24.3263,24.3335,24.2903,24.3191,147900.0
2008-06-26 15:25:00,33.79,33.84,33.77,33.79,93300.0,24.3119,24.3479,24.2975,24.3119,93300.0
2008-06-26 15:30:00,33.79,33.81,33.77,33.78,145700.0,24.3119,24.3263,24.2975,24.3047,145700.0
2008-06-26 15:35:00,33.78,33.82,33.76,33.76,141900.0,24.3047,24.3335,24.2903,24.2903,141900.0
2008-06-26 15:40:00,33.77,33.78,33.66,33.68,172500.0,24.2975,24.3047,24.2184,24.2328,172500.0
2008-06-26 15:45:00,33.67,33.69,33.6,33.63,161000.0,24.2256,24.24,24.1752,24.1968,161000.0
2008-06-26 15:50:00,33.63,33.63,33.54,33.55,399000.0,24.1968,24.1968,24.132,24.1392,399000.0
2008-06-26 15:55:00,33.55,33.56,33.44,33.44,447100.0,24.1392,24.1464,24.0601,24.0601,447100.0
2008-06-27 09:30:00,33.26,33.3,33.18,33.22,99300.0,23.9306,23.9594,23.873,23.9018,99300.0
2008-06-27 09:35:00,33.2,33.36,33.15,33.17,76800.0,23.8874,24.0025,23.8514,23.8658,76800.0
2008-06-27 09:40:00,33.16,33.22,33.05,33.05,89100.0,23.8586,23.9018,23.7795,23.7795,89100.0
2008-06-27 09:45:00,33.07,33.21,33.05,33.2,83800.0,23.7939,23.8946,23.7795,23.8874,83800.0
2008-06-27 09:50:00,33.18,33.22,33.16,33.2,65100.0,23.873,23.9018,23.8586,23.8874,65100.0
2008-06-27 09:55:00,33.18,33.22,33.14,33.18,59200.0,23.873,23.9018,23.8442,23.873,59200.0
2008-06-27 10:00:00,33.18,33.3,33.18,33.28,129400.0,23.873,23.9594,23.873,23.945,129400.0
2008-06-27 10:05:00,33.27,33.29,33.16,33.2,59700.0,23.9378,23.9522,23.8586,23.8874,59700.0
2008-06-27 10:10:00,33.2,33.21,33.1,33.12,136800.0,23.8874,23.8946,23.8155,23.8298,136800.0
2008-06-27 10:15:00,33.1,33.15,33.1,33.1,142200.0,23.8155,23.8514,23.8155,23.8155,142200.0
2008-06-27 10:20:00,33.09,33.09,32.94,32.96,125000.0,23.8083,23.8083,23.7003,23.7147,125000.0
2008-06-27 10:25:00,32.97,32.99,32.9,32.91,78100.0,23.7219,23.7363,23.6716,23.6788,78100.0
2008-06-27 10:30:00,32.9,33.02,32.9,32.99,101800.0,23.6716,23.7579,23.6716,23.7363,101800.0
2008-06-27 10:35:00,32.99,33.0,32.9,32.95,79500.0,23.7363,23.7435,23.6716,23.7075,79500.0
2008-06-27 10:40:00,32.94,32.95,32.78,32.81,89900.0,23.7003,23.7075,23.5852,23.6068,89900.0
2008-06-27 10:45:00,32.81,32.85,32.78,32.84,58500.0,23.6068,23.6356,23.5852,23.6284,58500.0
2008-06-27 10:50:00,32.83,32.84,32.77,32.79,68800.0,23.6212,23.6284,23.578,23.5924,68800.0
2008-06-27 10:55:00,32.8,32.81,32.71,32.78,73700.0,23.5996,23.6068,23.5349,23.5852,73700.0
2008-06-27 11:00:00,32.78,32.8,32.74,32.76,75200.0,23.5852,23.5996,23.5564,23.5708,75200.0
2008-06-27 11:05:00,32.76,32.82,32.74,32.81,90700.0,23.5708,23.614,23.5564,23.6068,90700.0
2008-06-27 11:10:00,32.82,32.86,32.79,32.83,64900.0,23.614,23.6428,23.5924,23.6212,64900.0
2008-06-27 11:15:00,32.84,32.88,32.75,32.8,48200.0,23.6284,23.6572,23.5636,23.5996,48200.0
2008-06-27 11:20:00,32.79,32.84,32.75,32.77,39000.0,23.5924,23.6284,23.5636,23.578,39000.0
2008-06-27 11:25:00,32.77,32.9,32.77,32.84,50100.0,23.578,23.6716,23.578,23.6284,50100.0
2008-06-27 11:30:00,32.84,32.9,32.84,32.9,23500.0,23.6284,23.6716,23.6284,23.6716,23500.0
2008-06-27 11:35:00,32.89,32.92,32.88,32.91,25100.0,23.6644,23.6859,23.6572,23.6788,25100.0
2008-06-27 11:40:00,32.9,33.0,32.9,32.97,86900.0,23.6716,23.7435,23.6716,23.7219,86900.0
2008-06-27 11:45:00,32.97,33.01,32.97,33.0,79500.0,23.7219,23.7507,23.7219,23.7435,79500.0
2008-06-27 11:50:00,33.0,33.0,32.93,32.99,41700.0,23.7435,23.7435,23.6931,23.7363,41700.0
2008-06-27 11:55:00,32.99,33.0,32.94,32.96,73500.0,23.7363,23.7435,23.7003,23.7147,73500.0
2008-06-27 12:00:00,32.95,32.99,32.93,32.94,36000.0,23.7075,23.7363,23.6931,23.7003,36000.0
2008-06-27 12:05:00,32.94,33.02,32.94,33.0,53200.0,23.7003,23.7579,23.7003,23.7435,53200.0
2008-06-27 12:10:00,33.0,33.0,32.94,32.99,28800.0,23.7435,23.7435,23.7003,23.7363,28800.0
2008-06-27 12:15:00,32.99,33.0,32.92,32.92,30000.0,23.7363,23.7435,23.6859,23.6859,30000.0
2008-06-27 12:20:00,32.92,32.99,32.92,32.92,20900.0,23.6859,23.7363,23.6859,23.6859,20900.0
2008-06-27 12:25:00,32.92,32.94,32.9,32.91,13700.0,23.6859,23.7003,23.6716,23.6788,13700.0
2008-06-27 12:30:00,32.92,32.94,32.81,32.81,38800.0,23.6859,23.7003,23.6068,23.6068,38800.0
2008-06-27 12:35:00,32.8,32.83,32.74,32.77,50200.0,23.5996,23.6212,23.5564,23.578,50200.0
2008-06-27 12:40:00,32.77,32.84,32.76,32.77,40100.0,23.578,23.6284,23.5708,23.578,40100.0
2008-06-27 12:45:00,32.77,32.8,32.75,32.76,15600.0,23.578,23.5996,23.5636,23.5708,15600.0
2008-06-27 12:50:00,32.76,32.81,32.74,32.8,41500.0,23.5708,23.6068,23.5564,23.5996,41500.0
2008-06-27 12:55:00,32.79,32.81,32.74,32.78,40900.0,23.5924,23.6068,23.5564,23.5852,40900.0
2008-06-27 13:00:00,32.78,32.8,32.68,32.7,44900.0,23.5852,23.5996,23.5133,23.5277,44900.0
2008-06-27 13:05:00,32.7,32.74,32.68,32.72,23900.0,23.5277,23.5564,23.5133,23.542,23900.0
2008-06-27 13:10:00,32.72,32.73,32.65,32.67,43700.0,23.542,23.5492,23.4917,23.5061,43700.0
2008-06-27 13:15:00,32.67,32.71,32.65,32.65,19400.0,23.5061,23.5349,23.4917,23.4917,19400.0
2008-06-27 13:20:00,32.66,32.68,32.63,32.64,30100.0,23.4989,23.5133,23.4773,23.4845,30100.0
2008-06-27 13:25:00,32.63,32.67,32.57,32.61,77300.0,23.4773,23.5061,23.4341,23.4629,77300.0
2008-06-27 13:30:00,32.6,32.64,32.56,32.57,34200.0,23.4557,23.4845,23.4269,23.4341,34200.0
2008-06-27 13:35:00,32.58,32.58,32.45,32.47,92200.0,23.4413,23.4413,23.3478,23.3622,92200.0
2008-06-27 13:40:00,32.48,32.5,32.43,32.45,61500.0,23.3694,23.3838,23.3334,23.3478,61500.0
2008-06-27 13:45:00,32.46,32.57,32.44,32.54,62300.0,23.355,23.4341,23.3406,23.4125,62300.0
2008-06-27 13:50:00,32.54,32.6,32.53,32.57,43000.0,23.4125,23.4557,23.4053,23.4341,43000.0
2008-06-27 13:55:00,32.58,32.61,32.57,32.58,85100.0,23.4413,23.4629,23.4341,23.4413,85100.0
2008-06-27 14:00:00,32.58,32.69,32.58,32.69,75600.0,23.4413,23.5205,23.4413,23.5205,75600.0
2008-06-27 14:05:00,32.68,32.75,32.66,32.74,81400.0,23.5133,23.5636,23.4989,23.5564,81400.0
2008-06-27 14:10:00,32.74,32.78,32.68,32.68,49900.0,23.5564,23.5852,23.5133,23.5133,49900.0
2008-06-27 14:15:00,32.68,32.83,32.68,32.8,48000.0,23.5133,23.6212,23.5133,23.5996,48000.0
2008-06-27 14:20:00,32.8,32.81,32.77,32.79,67700.0,23.5996,23.6068,23.578,23.5924,67700.0
2008-06-27 14:25:00,32.8,32.96,32.77,32.95,123900.0,23.5996,23.7147,23.578,23.7075,123900.0
2008-06-27 14:30:00,32.95,33.05,32.93,32.95,94400.0,23.7075,23.7795,23.6931,23.7075,94400.0
2008-06-27 14:35:00,32.95,32.95,32.91,32.92,34800.0,23.7075,23.7075,23.6788,23.6859,34800.0
2008-06-27 14:40:00,32.91,32.92,32.89,32.89,74100.0,23.6788,23.6859,23.6644,23.6644,74100.0
2008-06-27 14:45:00,32.89,32.91,32.88,32.91,78400.0,23.6644,23.6788,23.6572,23.6788,78400.0
2008-06-27 14:50:00,32.91,33.02,32.87,33.0,86400.0,23.6788,23.7579,23.65,23.7435,86400.0
2008-06-27 14:55:00,33.01,33.05,32.97,33.05,75600.0,23.7507,23.7795,23.7219,23.7795,75600.0
2008-06-27 15:00:00,33.04,33.06,32.99,33.02,65300.0,23.7723,23.7867,23.7363,23.7579,65300.0
2008-06-27 15:05:00,33.01,33.02,32.91,32.97,53100.0,23.7507,23.7579,23.6788,23.7219,53100.0
2008-06-27 15:10:00,32.98,33.06,32.97,33.06,48500.0,23.7291,23.7867,23.7219,23.7867,48500.0
2008-06-27 15:15:00,33.05,33.06,33.02,33.03,60900.0,23.7795,23.7867,23.7579,23.7651,60900.0
2008-06-27 15:20:00,33.03,33.07,32.99,33.05,65700.0,23.7651,23.7939,23.7363,23.7795,65700.0
2008-06-27 15:25:00,33.05,33.06,32.96,32.98,78900.0,23.7795,23.7867,23.7147,23.7291,78900.0
2008-06-27 15:30:00,32.97,32.97,32.91,32.93,59900.0,23.7219,23.7219,23.6788,23.6931,59900.0
2008-06-27 15:35:00,32.94,33.03,32.93,33.01,87400.0,23.7003,23.7651,23.6931,23.7507,87400.0
2008-06-27 15:40:00,33.01,33.07,32.94,33.0,120600.0,23.7507,23.7939,23.7003,23.7435,120600.0
2008-06-27 15:45:00,33.0,33.01,32.91,32.95,118500.0,23.7435,23.7507,23.6788,23.7075,118500.0
2008-06-27 15:50:00,32.95,32.98,32.91,32.92,137100.0,23.7075,23.7291,23.6788,23.6859,137100.0
2008-06-27 15:55:00,32.91,32.97,32.89,32.95,137700.0,23.6788,23.7219,23.6644,23.7075,137700.0
2008-06-30 09:30:00,33.31,33.48,33.2,33.24,117800.0,23.9666,24.0889,23.8874,23.9162,117800.0
2008-06-30 09:35:00,33.24,33.26,33.13,33.16,90800.0,23.9162,23.9306,23.837,23.8586,90800.0
2008-06-30 09:40:00,33.16,33.16,33.0,33.11,110100.0,23.8586,23.8586,23.7435,23.8227,110100.0
2008-06-30 09:45:00,33.1,33.15,33.01,33.03,72700.0,23.8155,23.8514,23.7507,23.7651,72700.0
2008-06-30 09:50:00,33.03,33.03,32.93,32.98,69900.0,23.7651,23.7651,23.6931,23.7291,69900.0
2008-06-30 09:55:00,32.97,32.98,32.88,32.9,99000.0,23.7219,23.7291,23.6572,23.6716,99000.0
2008-06-30 10:00:00,32.9,32.94,32.84,32.88,119200.0,23.6716,23.7003,23.6284,23.6572,119200.0
2008-06-30 10:05:00,32.87,32.9,32.8,32.89,79100.0,23.65,23.6716,23.5996,23.6644,79100.0
2008-06-30 10:10:00,32.9,32.91,32.83,32.86,76200.0,23.6716,23.6788,23.6212,23.6428,76200.0
2008-06-30 10:15:00,32.86,32.9,32.76,32.8,67600.0,23.6428,23.6716,23.5708,23.5996,67600.0
2008-06-30 10:20:00,32.81,32.87,32.79,32.8,58800.0,23.6068,23.65,23.5924,23.5996,58800.0
2008-06-30 10:25:00,32.81,32.94,32.8,32.86,42600.0,23.6068,23.7003,23.5996,23.6428,42600.0
2008-06-30 10:30:00,32.87,32.94,32.83,32.87,49900.0,23.65,23.7003,23.6212,23.65,49900.0
2008-06-30 10:35:00,32.88,32.98,32.86,32.92,42300.0,23.6572,23.7291,23.6428,23.6859,42300.0
2008-06-30 10:40:00,32.92,32.93,32.87,32.9,43600.0,23.6859,23.6931,23.65,23.6716,43600.0
2008-06-30 10:45:00,32.9,32.99,32.88,32.98,43300.0,23.6716,23.7363,23.6572,23.7291,43300.0
2008-06-30 10:50:00,32.98,33.09,32.97,33.09,48800.0,23.7291,23.8083,23.7219,23.8083,48800.0
2008-06-30 10:55:00,33.09,33.15,33.05,33.13,84200.0,23.8083,23.8514,23.7795,23.837,84200.0
2008-06-30 11:00:00,33.13,33.15,33.09,33.14,47700.0,23.837,23.8514,23.8083,23.8442,47700.0
2008-06-30 11:05:00,33.13,33.13,33.0,33.0,54700.0,23.837,23.837,23.7435,23.7435,54700.0
2008-06-30 11:10:00,33.0,33.12,32.99,33.08,71600.0,23.7435,23.8298,23.7363,23.8011,71600.0
2008-06-30 11:15:00,33.1,33.17,33.08,33.14,119900.0,23.8155,23.8658,23.8011,23.8442,119900.0
2008-06-30 11:20:00,33.13,33.19,33.08,33.18,74600.0,23.837,23.8802,23.8011,23.873,74600.0
2008-06-30 11:25:00,33.17,33.33,33.17,33.31,52300.0,23.8658,23.9809,23.8658,23.9666,52300.0
2008-06-30 11:30:00,33.31,33.37,33.25,33.36,134800.0,23.9666,24.0097,23.9234,24.0025,134800.0
2008-06-30 11:35:00,33.36,33.5,33.35,33.46,70800.0,24.0025,24.1033,23.9953,24.0745,70800.0
2008-06-30 11:40:00,33.47,33.55,33.46,33.53,78200.0,24.0817,24.1392,24.0745,24.1248,78200.0
2008-06-30 11:45:00,33.52,33.53,33.4,33.41,50700.0,24.1176,24.1248,24.0313,24.0385,50700.0
2008-06-30 11:50:00,33.41,33.47,33.39,33.42,157900.0,24.0385,24.0817,24.0241,24.0457,157900.0
2008-06-30 11:55:00,33.42,33.5,33.42,33.47,60900.0,24.0457,24.1033,24.0457,24.0817,60900.0
2008-06-30 12:00:00,33.48,33.5,33.46,33.47,43600.0,24.0889,24.1033,24.0745,24.0817,43600.0
2008-06-30 12:05:00,33.47,33.48,33.43,33.47,35500.0,24.0817,24.0889,24.0529,24.0817,35500.0
2008-06-30 12:10:00,33.46,33.5,33.45,33.48,64100.0,24.0745,24.1033,24.0673,24.0889,64100.0
2008-06-30 12:15:00,33.48,33.5,33.43,33.44,25700.0,24.0889,24.1033,24.0529,24.0601,25700.0
2008-06-30 12:20:00,33.44,33.45,33.36,33.4,38100.0,24.0601,24.0673,24.0025,24.0313,38100.0
2008-06-30 12:25:00,33.41,33.42,33.34,33.42,27500.0,24.0385,24.0457,23.9881,24.0457,27500.0
2008-06-30 12:30:00,33.43,33.43,33.3,33.31,32200.0,24.0529,24.0529,23.9594,23.9666,32200.0
2008-06-30 12:35:00,33.32,33.34,33.26,33.26,42200.0,23.9737,23.9881,23.9306,23.9306,42200.0
2008-06-30 12:40:00,33.27,33.28,33.22,33.27,39100.0,23.9378,23.945,23.9018,23.9378,39100.0
2008-06-30 12:45:00,33.27,33.36,33.27,33.33,33700.0,23.9378,24.0025,23.9378,23.9809,33700.0
2008-06-30 12:50:00,33.34,33.36,33.26,33.26,21800.0,23.9881,24.0025,23.9306,23.9306,21800.0
2008-06-30 12:55:00,33.27,33.28,33.19,33.2,40600.0,23.9378,23.945,23.8802,23.8874,40600.0
2008-06-30 13:00:00,33.2,33.22,33.16,33.17,26700.0,23.8874,23.9018,23.8586,23.8658,26700.0
2008-06-30 13:05:00,33.17,33.17,33.09,33.1,55700.0,23.8658,23.8658,23.8083,23.8155,55700.0
2008-06-30 13:10:00,33.09,33.14,33.06,33.07,65200.0,23.8083,23.8442,23.7867,23.7939,65200.0
2008-06-30 13:15:00,33.08,33.13,33.05,33.13,39900.0,23.8011,23.837,23.7795,23.837,39900.0
2008-06-30 13:20:00,33.13,33.15,33.09,33.12,38500.0,23.837,23.8514,23.8083,23.8298,38500.0
2008-06-30 13:25:00,33.12,33.16,33.07,33.15,89300.0,23.8298,23.8586,23.7939,23.8514,89300.0
2008-06-30 13:30:00,33.15,33.16,33.13,33.14,46100.0,23.8514,23.8586,23.837,23.8442,46100.0
2008-06-30 13:35:00,33.14,33.17,33.13,33.17,94000.0,23.8442,23.8658,23.837,23.8658,94000.0
2008-06-30 13:40:00,33.17,33.18,33.11,33.12,62400.0,23.8658,23.873,23.8227,23.8298,62400.0
2008-06-30 13:45:00,33.11,33.11,32.99,33.0,34400.0,23.8227,23.8227,23.7363,23.7435,34400.0
2008-06-30 13:50:00,33.0,33.01,32.91,32.93,51000.0,23.7435,23.7507,23.6788,23.6931,51000.0
2008-06-30 13:55:00,32.93,32.97,32.91,32.96,48800.0,23.6931,23.7219,23.6788,23.7147,48800.0
2008-06-30 14:00:00,32.96,33.07,32.94,33.07,63900.0,23.7147,23.7939,23.7003,23.7939,63900.0
2008-06-30 14:05:00,33.07,33.07,32.97,33.02,47000.0,23.7939,23.7939,23.7219,23.7579,47000.0
2008-06-30 14:10:00,33.03,33.03,32.95,32.96,45300.0,23.7651,23.7651,23.7075,23.7147,45300.0
2008-06-30 14:15:00,32.97,33.02,32.94,32.99,65800.0,23.7219,23.7579,23.7003,23.7363,65800.0
2008-06-30 14:20:00,32.98,33.03,32.93,33.01,60000.0,23.7291,23.7651,23.6931,23.7507,60000.0
2008-06-30 14:25:00,33.01,33.04,32.94,33.03,38800.0,23.7507,23.7723,23.7003,23.7651,38800.0
2008-06-30 14:30:00,33.04,33.04,32.94,32.96,43800.0,23.7723,23.7723,23.7003,23.7147,43800.0
2008-06-30 14:35:00,32.96,33.04,32.93,33.0,121900.0,23.7147,23.7723,23.6931,23.7435,121900.0
2008-06-30 14:40:00,33.0,33.05,32.97,32.97,71600.0,23.7435,23.7795,23.7219,23.7219,71600.0
2008-06-30 14:45:00,32.97,32.98,32.94,32.96,67100.0,23.7219,23.7291,23.7003,23.7147,67100.0
2008-06-30 14:50:00,32.97,33.01,32.94,33.01,56600.0,23.7219,23.7507,23.7003,23.7507,56600.0
2008-06-30 14:55:00,33.01,33.01,32.92,32.95,82800.0,23.7507,23.7507,23.6859,23.7075,82800.0
2008-06-30 15:00:00,32.95,33.01,32.93,32.99,53700.0,23.7075,23.7507,23.6931,23.7363,53700.0
2008-06-30 15:05:00,33.0,33.0,32.96,32.96,50800.0,23.7435,23.7435,23.7147,23.7147,50800.0
2008-06-30 15:10:00,32.97,33.1,32.95,33.07,103300.0,23.7219,23.8155,23.7075,23.7939,103300.0
2008-06-30 15:15:00,33.07,33.15,33.05,33.1,94600.0,23.7939,23.8514,23.7795,23.8155,94600.0
2008-06-30 15:20:00,33.1,33.18,33.09,33.16,74900.0,23.8155,23.873,23.8083,23.8586,74900.0
2008-06-30 15:25:00,33.16,33.16,33.06,33.14,94800.0,23.8586,23.8586,23.7867,23.8442,94800.0
2008-06-30 15:30:00,33.15,33.16,33.05,33.08,95200.0,23.8514,23.8586,23.7795,23.8011,95200.0
2008-06-30 15:35:00,33.09,33.14,33.07,33.12,86200.0,23.8083,23.8442,23.7939,23.8298,86200.0
2008-06-30 15:40:00,33.11,33.2,33.11,33.17,146900.0,23.8227,23.8874,23.8227,23.8658,146900.0
2008-06-30 15:45:00,33.17,33.17,32.99,33.04,172900.0,23.8658,23.8658,23.7363,23.7723,172900.0
2008-06-30 15:50:00,33.03,33.03,32.91,32.91,157300.0,23.7651,23.7651,23.6788,23.6788,157300.0
2008-06-30 15:55:00,32.92,32.94,32.86,32.94,206300.0,23.6859,23.7003,23.6428,23.7003,206300.0
2008-07-01 09:30:00,31.83,32.05,31.83,32.03,262500.0,22.9017,23.06,22.9017,23.0456,262500.0
2008-07-01 09:35:00,32.04,32.13,31.94,32.06,154300.0,23.0528,23.1175,22.9808,23.0672,154300.0
2008-07-01 09:40:00,32.07,32.18,32.01,32.02,79700.0,23.0744,23.1535,23.0312,23.0384,79700.0
2008-07-01 09:45:00,32.02,32.16,32.0,32.15,119000.0,23.0384,23.1391,23.024,23.1319,119000.0
2008-07-01 09:50:00,32.15,32.17,32.11,32.13,72600.0,23.1319,23.1463,23.1032,23.1175,72600.0
2008-07-01 09:55:00,32.14,32.28,32.13,32.28,94500.0,23.1247,23.2255,23.1175,23.2255,94500.0
2008-07-01 10:00:00,32.29,32.48,32.29,32.4,170000.0,23.2327,23.3694,23.2327,23.3118,170000.0
2008-07-01 10:05:00,32.4,32.43,32.29,32.3,79500.0,23.3118,23.3334,23.2327,23.2399,79500.0
2008-07-01 10:10:00,32.29,32.3,32.22,32.24,73000.0,23.2327,23.2399,23.1823,23.1967,73000.0
2008-07-01 10:15:00,32.23,32.25,32.15,32.24,65500.0,23.1895,23.2039,23.1319,23.1967,65500.0
2008-07-01 10:20:00,32.25,32.33,32.24,32.31,71700.0,23.2039,23.2614,23.1967,23.2471,71700.0
2008-07-01 10:25:00,32.31,32.35,32.29,32.33,75900.0,23.2471,23.2758,23.2327,23.2614,75900.0
2008-07-01 10:30:00,32.34,32.4,32.3,32.39,66600.0,23.2686,23.3118,23.2399,23.3046,66600.0
2008-07-01 10:35:00,32.38,32.42,32.3,32.33,104000.0,23.2974,23.3262,23.2399,23.2614,104000.0
2008-07-01 10:40:00,32.34,32.36,32.23,32.34,146200.0,23.2686,23.283,23.1895,23.2686,146200.0
2008-07-01 10:45:00,32.34,32.49,32.31,32.49,120000.0,23.2686,23.3766,23.2471,23.3766,120000.0
2008-07-01 10:50:00,32.48,32.49,32.41,32.43,99300.0,23.3694,23.3766,23.319,23.3334,99300.0
2008-07-01 10:55:00,32.43,32.49,32.42,32.47,68600.0,23.3334,23.3766,23.3262,23.3622,68600.0
2008-07-01 11:00:00,32.47,32.6,32.46,32.57,118800.0,23.3622,23.4557,23.355,23.4341,118800.0
2008-07-01 11:05:00,32.57,32.63,32.5,32.51,77800.0,23.4341,23.4773,23.3838,23.391,77800.0
2008-07-01 11:10:00,32.51,32.57,32.5,32.54,64600.0,23.391,23.4341,23.3838,23.4125,64600.0
2008-07-01 11:15:00,32.55,32.55,32.4,32.41,124700.0,23.4197,23.4197,23.3118,23.319,124700.0
2008-07-01 11:20:00,32.42,32.42,32.29,32.3,64800.0,23.3262,23.3262,23.2327,23.2399,64800.0
2008-07-01 11:25:00,32.3,32.32,32.23,32.24,46500.0,23.2399,23.2542,23.1895,23.1967,46500.0
2008-07-01 11:30:00,32.24,32.27,32.19,32.2,48500.0,23.1967,23.2183,23.1607,23.1679,48500.0
2008-07-01 11:35:00,32.2,32.24,32.15,32.17,54300.0,23.1679,23.1967,23.1319,23.1463,54300.0
2008-07-01 11:40:00,32.17,32.19,32.12,32.12,77600.0,23.1463,23.1607,23.1103,23.1103,77600.0
2008-07-01 11:45:00,32.11,32.13,32.04,32.07,92100.0,23.1032,23.1175,23.0528,23.0744,92100.0
2008-07-01 11:50:00,32.07,32.1,32.02,32.03,94300.0,23.0744,23.096,23.0384,23.0456,94300.0
2008-07-01 11:55:00,32.02,32.03,31.91,31.93,85300.0,23.0384,23.0456,22.9593,22.9736,85300.0
2008-07-01 12:00:00,31.94,31.97,31.88,31.92,66000.0,22.9808,23.0024,22.9377,22.9664,66000.0
2008-07-01 12:05:00,31.91,31.93,31.87,31.89,63700.0,22.9593,22.9736,22.9305,22.9449,63700.0
2008-07-01 12:10:00,31.9,31.9,31.76,31.79,142800.0,22.9521,22.9521,22.8513,22.8729,142800.0
2008-07-01 12:15:00,31.78,31.8,31.7,31.79,111100.0,22.8657,22.8801,22.8082,22.8729,111100.0
2008-07-01 12:20:00,31.79,31.85,31.71,31.72,66200.0,22.8729,22.9161,22.8154,22.8225,66200.0
2008-07-01 12:25:00,31.72,31.74,31.65,31.69,99000.0,22.8225,22.8369,22.7722,22.801,99000.0
2008-07-01 12:30:00,31.69,31.75,31.61,31.61,103800.0,22.801,22.8441,22.7434,22.7434,103800.0
2008-07-01 12:35:00,31.61,31.8,31.6,31.75,147500.0,22.7434,22.8801,22.7362,22.8441,147500.0
2008-07-01 12:40:00,31.76,31.77,31.63,31.63,81100.0,22.8513,22.8585,22.7578,22.7578,81100.0
2008-07-01 12:45:00,31.63,31.7,31.62,31.68,63100.0,22.7578,22.8082,22.7506,22.7938,63100.0
2008-07-01 12:50:00,31.68,31.7,31.64,31.7,65000.0,22.7938,22.8082,22.765,22.8082,65000.0
2008-07-01 12:55:00,31.7,31.72,31.67,31.71,84500.0,22.8082,22.8225,22.7866,22.8154,84500.0
2008-07-01 13:00:00,31.7,31.75,31.68,31.74,80900.0,22.8082,22.8441,22.7938,22.8369,80900.0
2008-07-01 13:05:00,31.74,31.78,31.67,31.68,43600.0,22.8369,22.8657,22.7866,22.7938,43600.0
2008-07-01 13:10:00,31.68,31.79,31.66,31.75,59600.0,22.7938,22.8729,22.7794,22.8441,59600.0
2008-07-01 13:15:00,31.75,31.82,31.74,31.78,38500.0,22.8441,22.8945,22.8369,22.8657,38500.0
2008-07-01 13:20:00,31.78,31.92,31.78,31.85,52100.0,22.8657,22.9664,22.8657,22.9161,52100.0
2008-07-01 13:25:00,31.85,31.89,31.81,31.86,40100.0,22.9161,22.9449,22.8873,22.9233,40100.0
2008-07-01 13:30:00,31.85,31.88,31.78,31.83,32200.0,22.9161,22.9377,22.8657,22.9017,32200.0
2008-07-01 13:35:00,31.84,31.86,31.79,31.81,38100.0,22.9089,22.9233,22.8729,22.8873,38100.0
2008-07-01 13:40:00,31.8,31.91,31.76,31.87,83200.0,22.8801,22.9593,22.8513,22.9305,83200.0
2008-07-01 13:45:00,31.87,31.99,31.86,31.95,53500.0,22.9305,23.0168,22.9233,22.988,53500.0
2008-07-01 13:50:00,31.95,32.08,31.95,32.04,99300.0,22.988,23.0816,22.988,23.0528,99300.0
2008-07-01 13:55:00,32.04,32.12,32.02,32.02,90000.0,23.0528,23.1103,23.0384,23.0384,90000.0
2008-07-01 14:00:00,32.02,32.17,32.01,32.1,90300.0,23.0384,23.1463,23.0312,23.096,90300.0
2008-07-01 14:05:00,32.1,32.23,32.07,32.18,86000.0,23.096,23.1895,23.0744,23.1535,86000.0
2008-07-01 14:10:00,32.17,32.35,32.16,32.27,68900.0,23.1463,23.2758,23.1391,23.2183,68900.0
2008-07-01 14:15:00,32.27,32.28,32.22,32.26,37400.0,23.2183,23.2255,23.1823,23.2111,37400.0
2008-07-01 14:20:00,32.27,32.37,32.26,32.34,59200.0,23.2183,23.2902,23.2111,23.2686,59200.0
2008-07-01 14:25:00,32.34,32.36,32.21,32.26,86900.0,23.2686,23.283,23.1751,23.2111,86900.0
2008-07-01 14:30:00,32.26,32.26,32.16,32.21,43500.0,23.2111,23.2111,23.1391,23.1751,43500.0
2008-07-01 14:35:00,32.22,32.27,32.19,32.24,41400.0,23.1823,23.2183,23.1607,23.1967,41400.0
2008-07-01 14:40:00,32.23,32.41,32.23,32.41,102400.0,23.1895,23.319,23.1895,23.319,102400.0
2008-07-01 14:45:00,32.41,32.54,32.38,32.39,108500.0,23.319,23.4125,23.2974,23.3046,108500.0
2008-07-01 14:50:00,32.38,32.51,32.37,32.5,103300.0,23.2974,23.391,23.2902,23.3838,103300.0
2008-07-01 14:55:00,32.5,32.51,32.41,32.42,48500.0,23.3838,23.391,23.319,23.3262,48500.0
2008-07-01 15:00:00,32.41,32.49,32.36,32.42,57800.0,23.319,23.3766,23.283,23.3262,57800.0
2008-07-01 15:05:00,32.42,32.45,32.32,32.44,89100.0,23.3262,23.3478,23.2542,23.3406,89100.0
2008-07-01 15:10:00,32.44,32.44,32.29,32.38,69500.0,23.3406,23.3406,23.2327,23.2974,69500.0
2008-07-01 15:15:00,32.39,32.4,32.23,32.25,66800.0,23.3046,23.3118,23.1895,23.2039,66800.0
2008-07-01 15:20:00,32.26,32.27,32.2,32.26,55200.0,23.2111,23.2183,23.1679,23.2111,55200.0
2008-07-01 15:25:00,32.27,32.32,31.89,32.22,70200.0,23.2183,23.2542,22.9449,23.1823,70200.0
2008-07-01 15:30:00,32.22,32.27,32.2,32.22,42800.0,23.1823,23.2183,23.1679,23.1823,42800.0
2008-07-01 15:35:00,32.22,32.36,32.21,32.36,61300.0,23.1823,23.283,23.1751,23.283,61300.0
2008-07-01 15:40:00,32.37,32.38,32.26,32.29,104800.0,23.2902,23.2974,23.2111,23.2327,104800.0
2008-07-01 15:45:00,32.29,32.33,32.24,32.3,131900.0,23.2327,23.2614,23.1967,23.2399,131900.0
2008-07-01 15:50:00,32.3,32.33,32.28,32.31,121800.0,23.2399,23.2614,23.2255,23.2471,121800.0
2008-07-01 15:55:00,32.31,32.4,32.27,32.34,156700.0,23.2471,23.3118,23.2183,23.2686,156700.0
2008-07-02 09:30:00,32.61,32.8,32.59,32.63,78800.0,23.4629,23.5996,23.4485,23.4773,78800.0
2008-07-02 09:35:00,32.63,32.63,32.56,32.56,36600.0,23.4773,23.4773,23.4269,23.4269,36600.0
2008-07-02 09:40:00,32.56,32.6,32.5,32.5,35700.0,23.4269,23.4557,23.3838,23.3838,35700.0
2008-07-02 09:45:00,32.5,32.6,32.5,32.56,47800.0,23.3838,23.4557,23.3838,23.4269,47800.0
2008-07-02 09:50:00,32.54,32.58,32.4,32.41,58600.0,23.4125,23.4413,23.3118,23.319,58600.0
2008-07-02 09:55:00,32.41,32.59,32.41,32.59,46400.0,23.319,23.4485,23.319,23.4485,46400.0
2008-07-02 10:00:00,32.6,32.67,32.46,32.49,101100.0,23.4557,23.5061,23.355,23.3766,101100.0
2008-07-02 10:05:00,32.49,32.5,32.33,32.4,104300.0,23.3766,23.3838,23.2614,23.3118,104300.0
2008-07-02 10:10:00,32.4,32.46,32.34,32.46,90200.0,23.3118,23.355,23.2686,23.355,90200.0
2008-07-02 10:15:00,32.45,32.49,32.42,32.49,78300.0,23.3478,23.3766,23.3262,23.3766,78300.0
2008-07-02 10:20:00,32.48,32.6,32.48,32.6,54700.0,23.3694,23.4557,23.3694,23.4557,54700.0
2008-07-02 10:25:00,32.6,32.62,32.54,32.61,52900.0,23.4557,23.4701,23.4125,23.4629,52900.0
2008-07-02 10:30:00,32.61,32.62,32.53,32.55,44100.0,23.4629,23.4701,23.4053,23.4197,44100.0
2008-07-02 10:35:00,32.54,32.69,32.46,32.59,99200.0,23.4125,23.5205,23.355,23.4485,99200.0
2008-07-02 10:40:00,32.6,32.75,32.6,32.73,95400.0,23.4557,23.5636,23.4557,23.5492,95400.0
2008-07-02 10:45:00,32.74,32.86,32.71,32.85,88400.0,23.5564,23.6428,23.5349,23.6356,88400.0
2008-07-02 10:50:00,32.84,32.9,32.72,32.72,50500.0,23.6284,23.6716,23.542,23.542,50500.0
2008-07-02 10:55:00,32.71,32.8,32.7,32.72,36500.0,23.5349,23.5996,23.5277,23.542,36500.0
2008-07-02 11:00:00,32.72,32.72,32.55,32.56,74300.0,23.542,23.542,23.4197,23.4269,74300.0
2008-07-02 11:05:00,32.55,32.57,32.51,32.54,45600.0,23.4197,23.4341,23.391,23.4125,45600.0
2008-07-02 11:10:00,32.55,32.61,32.52,32.61,59100.0,23.4197,23.4629,23.3981,23.4629,59100.0
2008-07-02 11:15:00,32.62,32.68,32.59,32.67,63600.0,23.4701,23.5133,23.4485,23.5061,63600.0
2008-07-02 11:20:00,32.66,32.67,32.49,32.54,60200.0,23.4989,23.5061,23.3766,23.4125,60200.0
2008-07-02 11:25:00,32.54,32.56,32.4,32.41,60200.0,23.4125,23.4269,23.3118,23.319,60200.0
2008-07-02 11:30:00,32.42,32.45,32.35,32.37,50800.0,23.3262,23.3478,23.2758,23.2902,50800.0
2008-07-02 11:35:00,32.36,32.39,32.29,32.33,83200.0,23.283,23.3046,23.2327,23.2614,83200.0
2008-07-02 11:40:00,32.33,32.4,32.3,32.3,66200.0,23.2614,23.3118,23.2399,23.2399,66200.0
2008-07-02 11:45:00,32.3,32.31,32.2,32.26,57500.0,23.2399,23.2471,23.1679,23.2111,57500.0
2008-07-02 11:50:00,32.25,32.25,32.17,32.19,73400.0,23.2039,23.2039,23.1463,23.1607,73400.0
2008-07-02 11:55:00,32.2,32.25,32.15,32.21,69500.0,23.1679,23.2039,23.1319,23.1751,69500.0
2008-07-02 12:00:00,32.22,32.28,32.22,32.26,37100.0,23.1823,23.2255,23.1823,23.2111,37100.0
2008-07-02 12:05:00,32.27,32.34,32.24,32.31,56200.0,23.2183,23.2686,23.1967,23.2471,56200.0
2008-07-02 12:10:00,32.31,32.35,32.24,32.3,29400.0,23.2471,23.2758,23.1967,23.2399,29400.0
2008-07-02 12:15:00,32.31,32.31,32.21,32.23,124000.0,23.2471,23.2471,23.1751,23.1895,124000.0
2008-07-02 12:20:00,32.22,32.3,32.22,32.26,27700.0,23.1823,23.2399,23.1823,23.2111,27700.0
2008-07-02 12:25:00,32.25,32.28,32.23,32.27,46800.0,23.2039,23.2255,23.1895,23.2183,46800.0
2008-07-02 12:30:00,32.28,32.32,32.24,32.26,27700.0,23.2255,23.2542,23.1967,23.2111,27700.0
2008-07-02 12:35:00,32.26,32.32,32.25,32.32,26800.0,23.2111,23.2542,23.2039,23.2542,26800.0
2008-07-02 12:40:00,32.32,32.48,32.28,32.45,94400.0,23.2542,23.3694,23.2255,23.3478,94400.0
2008-07-02 12:45:00,32.44,32.47,32.44,32.45,61500.0,23.3406,23.3622,23.3406,23.3478,61500.0
2008-07-02 12:50:00,32.45,32.52,32.45,32.48,52800.0,23.3478,23.3981,23.3478,23.3694,52800.0
2008-07-02 12:55:00,32.48,32.5,32.42,32.49,31900.0,23.3694,23.3838,23.3262,23.3766,31900.0
2008-07-02 13:00:00,32.49,32.5,32.41,32.43,20900.0,23.3766,23.3838,23.319,23.3334,20900.0
2008-07-02 13:05:00,32.43,32.43,32.31,32.33,33500.0,23.3334,23.3334,23.2471,23.2614,33500.0
2008-07-02 13:10:00,32.34,32.43,32.34,32.4,41200.0,23.2686,23.3334,23.2686,23.3118,41200.0
2008-07-02 13:15:00,32.4,32.46,32.35,32.46,39400.0,23.3118,23.355,23.2758,23.355,39400.0
2008-07-02 13:20:00,32.46,32.53,32.45,32.47,70000.0,23.355,23.4053,23.3478,23.3622,70000.0
2008-07-02 13:25:00,32.47,32.6,32.45,32.56,66100.0,23.3622,23.4557,23.3478,23.4269,66100.0
2008-07-02 13:30:00,32.57,32.6,32.54,32.59,47100.0,23.4341,23.4557,23.4125,23.4485,47100.0
2008-07-02 13:35:00,32.59,32.59,32.52,32.57,67400.0,23.4485,23.4485,23.3981,23.4341,67400.0
2008-07-02 13:40:00,32.57,32.67,32.57,32.67,133500.0,23.4341,23.5061,23.4341,23.5061,133500.0
2008-07-02 13:45:00,32.67,32.73,32.62,32.72,94600.0,23.5061,23.5492,23.4701,23.542,94600.0
2008-07-02 13:50:00,32.72,32.85,32.7,32.83,108900.0,23.542,23.6356,23.5277,23.6212,108900.0
2008-07-02 13:55:00,32.84,32.85,32.74,32.78,59100.0,23.6284,23.6356,23.5564,23.5852,59100.0
2008-07-02 14:00:00,32.8,32.86,32.77,32.86,65700.0,23.5996,23.6428,23.578,23.6428,65700.0
2008-07-02 14:05:00,32.87,32.88,32.8,32.81,110500.0,23.65,23.6572,23.5996,23.6068,110500.0
2008-07-02 14:10:00,32.82,32.83,32.77,32.77,43800.0,23.614,23.6212,23.578,23.578,43800.0
2008-07-02 14:15:00,32.78,32.84,32.73,32.76,94400.0,23.5852,23.6284,23.5492,23.5708,94400.0
2008-07-02 14:20:00,32.77,32.77,32.7,32.71,114100.0,23.578,23.578,23.5277,23.5349,114100.0
2008-07-02 14:25:00,32.72,32.72,32.58,32.6,123800.0,23.542,23.542,23.4413,23.4557,123800.0
2008-07-02 14:30:00,32.6,32.75,32.6,32.7,147300.0,23.4557,23.5636,23.4557,23.5277,147300.0
2008-07-02 14:35:00,32.69,32.7,32.6,32.62,158800.0,23.5205,23.5277,23.4557,23.4701,158800.0
2008-07-02 14:40:00,32.63,32.69,32.57,32.66,165900.0,23.4773,23.5205,23.4341,23.4989,165900.0
2008-07-02 14:45:00,32.65,32.71,32.65,32.67,87700.0,23.4917,23.5349,23.4917,23.5061,87700.0
2008-07-02 14:50:00,32.67,32.67,32.55,32.55,43200.0,23.5061,23.5061,23.4197,23.4197,43200.0
2008-07-02 14:55:00,32.55,32.56,32.49,32.55,75500.0,23.4197,23.4269,23.3766,23.4197,75500.0
2008-07-02 15:00:00,32.54,32.55,32.48,32.52,50000.0,23.4125,23.4197,23.3694,23.3981,50000.0
2008-07-02 15:05:00,32.52,32.54,32.42,32.43,57500.0,23.3981,23.4125,23.3262,23.3334,57500.0
2008-07-02 15:10:00,32.42,32.53,32.42,32.44,100700.0,23.3262,23.4053,23.3262,23.3406,100700.0
2008-07-02 15:15:00,32.45,32.55,32.45,32.48,95000.0,23.3478,23.4197,23.3478,23.3694,95000.0
2008-07-02 15:20:00,32.48,32.52,32.45,32.47,68900.0,23.3694,23.3981,23.3478,23.3622,68900.0
2008-07-02 15:25:00,32.48,32.5,32.43,32.46,77500.0,23.3694,23.3838,23.3334,23.355,77500.0
2008-07-02 15:30:00,32.46,32.48,32.34,32.39,135300.0,23.355,23.3694,23.2686,23.3046,135300.0
2008-07-02 15:35:00,32.4,32.43,32.27,32.3,202000.0,23.3118,23.3334,23.2183,23.2399,202000.0
2008-07-02 15:40:00,32.3,32.3,32.23,32.29,139200.0,23.2399,23.2399,23.1895,23.2327,139200.0
2008-07-02 15:45:00,32.29,32.3,32.23,32.25,139700.0,23.2327,23.2399,23.1895,23.2039,139700.0
2008-07-02 15:50:00,32.25,32.3,32.21,32.24,146900.0,23.2039,23.2399,23.1751,23.1967,146900.0
2008-07-02 15:55:00,32.24,32.25,32.17,32.18,173900.0,23.1967,23.2039,23.1463,23.1535,173900.0
2008-07-03 09:30:00,32.81,32.88,32.67,32.81,100600.0,23.6068,23.6572,23.5061,23.6068,100600.0
2008-07-03 09:35:00,32.8,32.81,32.59,32.63,58800.0,23.5996,23.6068,23.4485,23.4773,58800.0
2008-07-03 09:40:00,32.63,32.66,32.59,32.61,50200.0,23.4773,23.4989,23.4485,23.4629,50200.0
2008-07-03 09:45:00,32.6,32.6,32.35,32.41,82800.0,23.4557,23.4557,23.2758,23.319,82800.0
2008-07-03 09:50:00,32.41,32.46,32.32,32.43,65400.0,23.319,23.355,23.2542,23.3334,65400.0
2008-07-03 09:55:00,32.43,32.47,32.31,32.31,60300.0,23.3334,23.3622,23.2471,23.2471,60300.0
2008-07-03 10:00:00,32.31,32.32,32.16,32.22,137800.0,23.2471,23.2542,23.1391,23.1823,137800.0
2008-07-03 10:05:00,32.22,32.34,32.19,32.22,75300.0,23.1823,23.2686,23.1607,23.1823,75300.0
2008-07-03 10:10:00,32.21,32.27,32.12,32.22,110200.0,23.1751,23.2183,23.1103,23.1823,110200.0
2008-07-03 10:15:00,32.21,32.27,32.17,32.23,104300.0,23.1751,23.2183,23.1463,23.1895,104300.0
2008-07-03 10:20:00,32.22,32.32,32.15,32.2,109800.0,23.1823,23.2542,23.1319,23.1679,109800.0
2008-07-03 10:25:00,32.19,32.29,32.08,32.24,168400.0,23.1607,23.2327,23.0816,23.1967,168400.0
2008-07-03 10:30:00,32.25,32.33,32.24,32.27,80800.0,23.2039,23.2614,23.1967,23.2183,80800.0
2008-07-03 10:35:00,32.26,32.4,32.17,32.33,96800.0,23.2111,23.3118,23.1463,23.2614,96800.0
2008-07-03 10:40:00,32.32,32.33,32.19,32.22,79000.0,23.2542,23.2614,23.1607,23.1823,79000.0
2008-07-03 10:45:00,32.22,32.28,32.14,32.28,115900.0,23.1823,23.2255,23.1247,23.2255,115900.0
2008-07-03 10:50:00,32.27,32.35,32.24,32.29,106900.0,23.2183,23.2758,23.1967,23.2327,106900.0
2008-07-03 10:55:00,32.3,32.3,32.15,32.15,81200.0,23.2399,23.2399,23.1319,23.1319,81200.0
2008-07-03 11:00:00,32.15,32.3,32.11,32.13,78000.0,23.1319,23.2399,23.1032,23.1175,78000.0
2008-07-03 11:05:00,32.14,32.21,32.11,32.2,71300.0,23.1247,23.1751,23.1032,23.1679,71300.0
2008-07-03 11:10:00,32.2,32.21,32.06,32.1,84700.0,23.1679,23.1751,23.0672,23.096,84700.0
2008-07-03 11:15:00,32.1,32.17,32.06,32.16,112700.0,23.096,23.1463,23.0672,23.1391,112700.0
2008-07-03 11:20:00,32.17,32.17,32.1,32.15,81700.0,23.1463,23.1463,23.096,23.1319,81700.0
2008-07-03 11:25:00,32.15,32.36,32.12,32.36,97000.0,23.1319,23.283,23.1103,23.283,97000.0
2008-07-03 11:30:00,32.37,32.41,32.25,32.33,94000.0,23.2902,23.319,23.2039,23.2614,94000.0
2008-07-03 11:35:00,32.33,32.38,32.33,32.37,39800.0,23.2614,23.2974,23.2614,23.2902,39800.0
2008-07-03 11:40:00,32.36,32.36,32.27,32.28,39200.0,23.283,23.283,23.2183,23.2255,39200.0
2008-07-03 11:45:00,32.28,32.38,32.27,32.38,37300.0,23.2255,23.2974,23.2183,23.2974,37300.0
2008-07-03 11:50:00,32.37,32.37,32.3,32.32,35900.0,23.2902,23.2902,23.2399,23.2542,35900.0
2008-07-03 11:55:00,32.31,32.32,32.25,32.27,48800.0,23.2471,23.2542,23.2039,23.2183,48800.0
2008-07-03 12:00:00,32.27,32.29,32.12,32.12,113000.0,23.2183,23.2327,23.1103,23.1103,113000.0
2008-07-03 12:05:00,32.12,32.13,32.02,32.05,106100.0,23.1103,23.1175,23.0384,23.06,106100.0
2008-07-03 12:10:00,32.05,32.07,31.99,32.06,96200.0,23.06,23.0744,23.0168,23.0672,96200.0
2008-07-03 12:15:00,32.06,32.1,32.01,32.06,79100.0,23.0672,23.096,23.0312,23.0672,79100.0
2008-07-03 12:20:00,32.07,32.08,32.0,32.03,63100.0,23.0744,23.0816,23.024,23.0456,63100.0
2008-07-03 12:25:00,32.03,32.03,31.95,31.96,72500.0,23.0456,23.0456,22.988,22.9952,72500.0
2008-07-03 12:30:00,31.96,31.96,31.82,31.84,91900.0,22.9952,22.9952,22.8945,22.9089,91900.0
2008-07-03 12:35:00,31.84,32.03,31.82,31.96,100500.0,22.9089,23.0456,22.8945,22.9952,100500.0
2008-07-03 12:40:00,31.95,31.98,31.88,31.93,78400.0,22.988,23.0096,22.9377,22.9736,78400.0
2008-07-03 12:45:00,31.93,31.96,31.86,31.96,105600.0,22.9736,22.9952,22.9233,22.9952,105600.0
2008-07-03 12:50:00,31.96,31.97,31.84,31.86,105800.0,22.9952,23.0024,22.9089,22.9233,105800.0
2008-07-03 12:55:00,31.86,31.93,31.85,31.91,132300.0,22.9233,22.9736,22.9161,22.9593,132300.0
2008-07-07 09:30:00,31.84,32.52,31.83,32.47,344800.0,22.9089,23.3981,22.9017,23.3622,344800.0
2008-07-07 09:35:00,32.49,32.54,32.31,32.5,162700.0,23.3766,23.4125,23.2471,23.3838,162700.0
2008-07-07 09:40:00,32.48,32.56,32.42,32.44,158800.0,23.3694,23.4269,23.3262,23.3406,158800.0
2008-07-07 09:45:00,32.42,32.55,32.37,32.55,132700.0,23.3262,23.4197,23.2902,23.4197,132700.0
2008-07-07 09:50:00,32.55,32.63,32.48,32.58,141200.0,23.4197,23.4773,23.3694,23.4413,141200.0
2008-07-07 09:55:00,32.59,32.65,32.47,32.57,97800.0,23.4485,23.4917,23.3622,23.4341,97800.0
2008-07-07 10:00:00,32.57,32.6,32.5,32.51,74100.0,23.4341,23.4557,23.3838,23.391,74100.0
2008-07-07 10:05:00,32.52,32.55,32.5,32.52,43000.0,23.3981,23.4197,23.3838,23.3981,43000.0
2008-07-07 10:10:00,32.52,32.53,32.41,32.44,76700.0,23.3981,23.4053,23.319,23.3406,76700.0
2008-07-07 10:15:00,32.44,32.44,32.36,32.37,97300.0,23.3406,23.3406,23.283,23.2902,97300.0
2008-07-07 10:20:00,32.37,32.38,32.29,32.35,116300.0,23.2902,23.2974,23.2327,23.2758,116300.0
2008-07-07 10:25:00,32.35,32.35,32.26,32.28,122500.0,23.2758,23.2758,23.2111,23.2255,122500.0
2008-07-07 10:30:00,32.29,32.38,32.29,32.34,71000.0,23.2327,23.2974,23.2327,23.2686,71000.0
2008-07-07 10:35:00,32.35,32.51,32.35,32.49,55200.0,23.2758,23.391,23.2758,23.3766,55200.0
2008-07-07 10:40:00,32.49,32.49,32.38,32.39,45800.0,23.3766,23.3766,23.2974,23.3046,45800.0
2008-07-07 10:45:00,32.39,32.49,32.39,32.41,67800.0,23.3046,23.3766,23.3046,23.319,67800.0
2008-07-07 10:50:00,32.41,32.45,32.36,32.37,78100.0,23.319,23.3478,23.283,23.2902,78100.0
2008-07-07 10:55:00,32.38,32.38,32.35,32.37,39000.0,23.2974,23.2974,23.2758,23.2902,39000.0
2008-07-07 11:00:00,32.37,32.42,32.36,32.4,50100.0,23.2902,23.3262,23.283,23.3118,50100.0
2008-07-07 11:05:00,32.4,32.41,32.32,32.34,47700.0,23.3118,23.319,23.2542,23.2686,47700.0
2008-07-07 11:10:00,32.34,32.37,32.32,32.34,66900.0,23.2686,23.2902,23.2542,23.2686,66900.0
2008-07-07 11:15:00,32.33,32.41,32.33,32.41,93700.0,23.2614,23.319,23.2614,23.319,93700.0
2008-07-07 11:20:00,32.43,32.49,32.4,32.43,87800.0,23.3334,23.3766,23.3118,23.3334,87800.0
2008-07-07 11:25:00,32.43,32.48,32.41,32.48,67900.0,23.3334,23.3694,23.319,23.3694,67900.0
2008-07-07 11:30:00,32.48,32.55,32.47,32.5,72300.0,23.3694,23.4197,23.3622,23.3838,72300.0
2008-07-07 11:35:00,32.5,32.56,32.49,32.52,50700.0,23.3838,23.4269,23.3766,23.3981,50700.0
2008-07-07 11:40:00,32.52,32.57,32.49,32.5,53700.0,23.3981,23.4341,23.3766,23.3838,53700.0
2008-07-07 11:45:00,32.5,32.55,32.44,32.45,81100.0,23.3838,23.4197,23.3406,23.3478,81100.0
2008-07-07 11:50:00,32.46,32.56,32.44,32.54,44400.0,23.355,23.4269,23.3406,23.4125,44400.0
2008-07-07 11:55:00,32.54,32.6,32.49,32.57,55700.0,23.4125,23.4557,23.3766,23.4341,55700.0
2008-07-07 12:00:00,32.57,32.6,32.54,32.6,38500.0,23.4341,23.4557,23.4125,23.4557,38500.0
2008-07-07 12:05:00,32.6,32.64,32.58,32.62,41800.0,23.4557,23.4845,23.4413,23.4701,41800.0
2008-07-07 12:10:00,32.63,32.64,32.58,32.6,29100.0,23.4773,23.4845,23.4413,23.4557,29100.0
2008-07-07 12:15:00,32.6,32.61,32.51,32.52,33000.0,23.4557,23.4629,23.391,23.3981,33000.0
2008-07-07 12:20:00,32.51,32.52,32.33,32.34,83500.0,23.391,23.3981,23.2614,23.2686,83500.0
2008-07-07 12:25:00,32.34,32.37,32.31,32.31,70500.0,23.2686,23.2902,23.2471,23.2471,70500.0
2008-07-07 12:30:00,32.31,32.37,32.26,32.35,88100.0,23.2471,23.2902,23.2111,23.2758,88100.0
2008-07-07 12:35:00,32.35,32.38,32.27,32.31,53800.0,23.2758,23.2974,23.2183,23.2471,53800.0
2008-07-07 12:40:00,32.32,32.37,32.31,32.35,67500.0,23.2542,23.2902,23.2471,23.2758,67500.0
2008-07-07 12:45:00,32.35,32.37,32.11,32.11,137700.0,23.2758,23.2902,23.1032,23.1032,137700.0
2008-07-07 12:50:00,32.12,32.17,32.03,32.05,127500.0,23.1103,23.1463,23.0456,23.06,127500.0
2008-07-07 12:55:00,32.04,32.05,31.92,31.93,98500.0,23.0528,23.06,22.9664,22.9736,98500.0
2008-07-07 13:00:00,31.93,31.93,31.8,31.85,130100.0,22.9736,22.9736,22.8801,22.9161,130100.0
2008-07-07 13:05:00,31.84,31.87,31.75,31.85,94200.0,22.9089,22.9305,22.8441,22.9161,94200.0
2008-07-07 13:10:00,31.86,31.87,31.78,31.81,69300.0,22.9233,22.9305,22.8657,22.8873,69300.0
2008-07-07 13:15:00,31.79,31.95,31.79,31.91,114800.0,22.8729,22.988,22.8729,22.9593,114800.0
2008-07-07 13:20:00,31.9,31.91,31.81,31.88,54200.0,22.9521,22.9593,22.8873,22.9377,54200.0
2008-07-07 13:25:00,31.88,31.9,31.77,31.77,43400.0,22.9377,22.9521,22.8585,22.8585,43400.0
2008-07-07 13:30:00,31.77,31.87,31.76,31.87,58700.0,22.8585,22.9305,22.8513,22.9305,58700.0
2008-07-07 13:35:00,31.86,31.88,31.8,31.83,52200.0,22.9233,22.9377,22.8801,22.9017,52200.0
2008-07-07 13:40:00,31.84,31.89,31.79,31.81,55900.0,22.9089,22.9449,22.8729,22.8873,55900.0
2008-07-07 13:45:00,31.81,31.94,31.81,31.91,63600.0,22.8873,22.9808,22.8873,22.9593,63600.0
2008-07-07 13:50:00,31.91,31.92,31.78,31.8,52100.0,22.9593,22.9664,22.8657,22.8801,52100.0
2008-07-07 13:55:00,31.8,31.87,31.8,31.84,20500.0,22.8801,22.9305,22.8801,22.9089,20500.0
2008-07-07 14:00:00,31.84,31.94,31.83,31.93,34900.0,22.9089,22.9808,22.9017,22.9736,34900.0
2008-07-07 14:05:00,31.94,31.94,31.71,31.77,77400.0,22.9808,22.9808,22.8154,22.8585,77400.0
2008-07-07 14:10:00,31.77,31.9,31.73,31.87,60500.0,22.8585,22.9521,22.8297,22.9305,60500.0
2008-07-07 14:15:00,31.85,31.93,31.79,31.91,52700.0,22.9161,22.9736,22.8729,22.9593,52700.0
2008-07-07 14:20:00,31.91,32.05,31.9,31.99,62900.0,22.9593,23.06,22.9521,23.0168,62900.0
2008-07-07 14:25:00,31.99,31.99,31.87,31.91,42700.0,23.0168,23.0168,22.9305,22.9593,42700.0
2008-07-07 14:30:00,31.91,31.96,31.91,31.94,30200.0,22.9593,22.9952,22.9593,22.9808,30200.0
2008-07-07 14:35:00,31.94,31.97,31.89,31.94,37300.0,22.9808,23.0024,22.9449,22.9808,37300.0
2008-07-07 14:40:00,31.93,31.95,31.9,31.92,28700.0,22.9736,22.988,22.9521,22.9664,28700.0
2008-07-07 14:45:00,31.92,31.93,31.84,31.88,54100.0,22.9664,22.9736,22.9089,22.9377,54100.0
2008-07-07 14:50:00,31.88,31.95,31.88,31.9,45800.0,22.9377,22.988,22.9377,22.9521,45800.0
2008-07-07 14:55:00,31.9,32.05,31.88,32.05,50800.0,22.9521,23.06,22.9377,23.06,50800.0
2008-07-07 15:00:00,32.05,32.19,32.04,32.18,86600.0,23.06,23.1607,23.0528,23.1535,86600.0
2008-07-07 15:05:00,32.17,32.21,32.12,32.2,98500.0,23.1463,23.1751,23.1103,23.1679,98500.0
2008-07-07 15:10:00,32.2,32.28,32.16,32.24,63500.0,23.1679,23.2255,23.1391,23.1967,63500.0
2008-07-07 15:15:00,32.23,32.4,32.23,32.38,151100.0,23.1895,23.3118,23.1895,23.2974,151100.0
2008-07-07 15:20:00,32.37,32.37,32.26,32.31,69200.0,23.2902,23.2902,23.2111,23.2471,69200.0
2008-07-07 15:25:00,32.3,32.53,32.26,32.52,104900.0,23.2399,23.4053,23.2111,23.3981,104900.0
2008-07-07 15:30:00,32.51,32.59,32.43,32.58,105200.0,23.391,23.4485,23.3334,23.4413,105200.0
2008-07-07 15:35:00,32.58,32.62,32.52,32.62,147400.0,23.4413,23.4701,23.3981,23.4701,147400.0
2008-07-07 15:40:00,32.62,32.66,32.55,32.56,172100.0,23.4701,23.4989,23.4197,23.4269,172100.0
2008-07-07 15:45:00,32.56,32.62,32.53,32.57,130600.0,23.4269,23.4701,23.4053,23.4341,130600.0
2008-07-07 15:50:00,32.56,32.59,32.39,32.39,180500.0,23.4269,23.4485,23.3046,23.3046,180500.0
2008-07-07 15:55:00,32.39,32.45,32.36,32.36,231200.0,23.3046,23.3478,23.283,23.283,231200.0
2008-07-08 09:30:00,32.77,32.8,32.6,32.61,148700.0,23.578,23.5996,23.4557,23.4629,148700.0
2008-07-08 09:35:00,32.61,32.77,32.56,32.75,166800.0,23.4629,23.578,23.4269,23.5636,166800.0
2008-07-08 09:40:00,32.75,32.91,32.74,32.89,137600.0,23.5636,23.6788,23.5564,23.6644,137600.0
2008-07-08 09:45:00,32.87,33.04,32.87,32.98,199200.0,23.65,23.7723,23.65,23.7291,199200.0
2008-07-08 09:50:00,32.99,33.12,32.98,33.07,153600.0,23.7363,23.8298,23.7291,23.7939,153600.0
2008-07-08 09:55:00,33.07,33.08,33.0,33.07,174100.0,23.7939,23.8011,23.7435,23.7939,174100.0
2008-07-08 10:00:00,33.07,33.11,32.96,32.99,165200.0,23.7939,23.8227,23.7147,23.7363,165200.0
2008-07-08 10:05:00,33.0,33.15,32.98,33.15,123200.0,23.7435,23.8514,23.7291,23.8514,123200.0
2008-07-08 10:10:00,33.15,33.16,32.97,33.0,100700.0,23.8514,23.8586,23.7219,23.7435,100700.0
2008-07-08 10:15:00,33.0,33.11,32.99,33.01,131400.0,23.7435,23.8227,23.7363,23.7507,131400.0
2008-07-08 10:20:00,33.0,33.05,32.99,33.0,180700.0,23.7435,23.7795,23.7363,23.7435,180700.0
2008-07-08 10:25:00,33.0,33.09,32.96,33.07,80000.0,23.7435,23.8083,23.7147,23.7939,80000.0
2008-07-08 10:30:00,33.06,33.1,32.99,33.02,75500.0,23.7867,23.8155,23.7363,23.7579,75500.0
2008-07-08 10:35:00,33.03,33.06,32.95,32.95,108900.0,23.7651,23.7867,23.7075,23.7075,108900.0
2008-07-08 10:40:00,32.96,32.96,32.89,32.9,64900.0,23.7147,23.7147,23.6644,23.6716,64900.0
2008-07-08 10:45:00,32.89,32.98,32.86,32.98,68500.0,23.6644,23.7291,23.6428,23.7291,68500.0
2008-07-08 10:50:00,32.98,33.03,32.96,32.96,78200.0,23.7291,23.7651,23.7147,23.7147,78200.0
2008-07-08 10:55:00,32.96,33.16,32.96,33.16,73900.0,23.7147,23.8586,23.7147,23.8586,73900.0
2008-07-08 11:00:00,33.15,33.23,33.13,33.14,95900.0,23.8514,23.909,23.837,23.8442,95900.0
2008-07-08 11:05:00,33.13,33.24,33.09,33.23,127800.0,23.837,23.9162,23.8083,23.909,127800.0
2008-07-08 11:10:00,33.23,33.41,33.21,33.4,130400.0,23.909,24.0385,23.8946,24.0313,130400.0
2008-07-08 11:15:00,33.4,33.43,33.34,33.35,107700.0,24.0313,24.0529,23.9881,23.9953,107700.0
2008-07-08 11:20:00,33.35,33.4,33.34,33.36,96400.0,23.9953,24.0313,23.9881,24.0025,96400.0
2008-07-08 11:25:00,33.35,33.42,33.33,33.42,95100.0,23.9953,24.0457,23.9809,24.0457,95100.0
2008-07-08 11:30:00,33.41,33.47,33.32,33.45,154400.0,24.0385,24.0817,23.9737,24.0673,154400.0
2008-07-08 11:35:00,33.44,33.49,33.4,33.41,119600.0,24.0601,24.0961,24.0313,24.0385,119600.0
2008-07-08 11:40:00,33.42,33.42,33.35,33.4,67400.0,24.0457,24.0457,23.9953,24.0313,67400.0
2008-07-08 11:45:00,33.38,33.45,33.36,33.45,63600.0,24.0169,24.0673,24.0025,24.0673,63600.0
2008-07-08 11:50:00,33.44,33.52,33.41,33.43,110500.0,24.0601,24.1176,24.0385,24.0529,110500.0
2008-07-08 11:55:00,33.43,33.49,33.33,33.48,144500.0,24.0529,24.0961,23.9809,24.0889,144500.0
2008-07-08 12:00:00,33.48,33.51,33.4,33.44,108400.0,24.0889,24.1105,24.0313,24.0601,108400.0
2008-07-08 12:05:00,33.44,33.55,33.44,33.48,62100.0,24.0601,24.1392,24.0601,24.0889,62100.0
2008-07-08 12:10:00,33.47,33.48,33.38,33.41,77400.0,24.0817,24.0889,24.0169,24.0385,77400.0
2008-07-08 12:15:00,33.42,33.51,33.42,33.44,82000.0,24.0457,24.1105,24.0457,24.0601,82000.0
2008-07-08 12:20:00,33.43,33.5,33.41,33.48,92600.0,24.0529,24.1033,24.0385,24.0889,92600.0
2008-07-08 12:25:00,33.48,33.56,33.47,33.55,78300.0,24.0889,24.1464,24.0817,24.1392,78300.0
2008-07-08 12:30:00,33.55,33.62,33.51,33.6,79200.0,24.1392,24.1896,24.1105,24.1752,79200.0
2008-07-08 12:35:00,33.6,33.61,33.45,33.46,85900.0,24.1752,24.1824,24.0673,24.0745,85900.0
2008-07-08 12:40:00,33.46,33.49,33.41,33.42,56600.0,24.0745,24.0961,24.0385,24.0457,56600.0
2008-07-08 12:45:00,33.42,33.42,33.36,33.37,79400.0,24.0457,24.0457,24.0025,24.0097,79400.0
2008-07-08 12:50:00,33.37,33.42,33.36,33.38,49400.0,24.0097,24.0457,24.0025,24.0169,49400.0
2008-07-08 12:55:00,33.39,33.42,33.37,33.4,52500.0,24.0241,24.0457,24.0097,24.0313,52500.0
2008-07-08 13:00:00,33.41,33.47,33.4,33.45,43400.0,24.0385,24.0817,24.0313,24.0673,43400.0
2008-07-08 13:05:00,33.46,33.62,33.46,33.6,116400.0,24.0745,24.1896,24.0745,24.1752,116400.0
2008-07-08 13:10:00,33.59,33.63,33.57,33.6,64900.0,24.168,24.1968,24.1536,24.1752,64900.0
2008-07-08 13:15:00,33.6,33.6,33.47,33.49,115200.0,24.1752,24.1752,24.0817,24.0961,115200.0
2008-07-08 13:20:00,33.47,33.5,33.38,33.4,86300.0,24.0817,24.1033,24.0169,24.0313,86300.0
2008-07-08 13:25:00,33.4,33.51,33.38,33.51,64800.0,24.0313,24.1105,24.0169,24.1105,64800.0
2008-07-08 13:30:00,33.52,33.52,33.39,33.44,113100.0,24.1176,24.1176,24.0241,24.0601,113100.0
2008-07-08 13:35:00,33.43,33.44,33.28,33.28,56700.0,24.0529,24.0601,23.945,23.945,56700.0
2008-07-08 13:40:00,33.29,33.36,33.25,33.34,76100.0,23.9522,24.0025,23.9234,23.9881,76100.0
2008-07-08 13:45:00,33.34,33.4,33.26,33.3,76300.0,23.9881,24.0313,23.9306,23.9594,76300.0
2008-07-08 13:50:00,33.3,33.31,33.19,33.21,95100.0,23.9594,23.9666,23.8802,23.8946,95100.0
2008-07-08 13:55:00,33.22,33.28,33.17,33.23,80300.0,23.9018,23.945,23.8658,23.909,80300.0
2008-07-08 14:00:00,33.23,33.27,33.16,33.25,84300.0,23.909,23.9378,23.8586,23.9234,84300.0
2008-07-08 14:05:00,33.25,33.34,33.23,33.3,45900.0,23.9234,23.9881,23.909,23.9594,45900.0
2008-07-08 14:10:00,33.31,33.36,33.26,33.26,48000.0,23.9666,24.0025,23.9306,23.9306,48000.0
2008-07-08 14:15:00,33.26,33.32,33.23,33.28,48800.0,23.9306,23.9737,23.909,23.945,48800.0
2008-07-08 14:20:00,33.29,33.35,33.24,33.24,50200.0,23.9522,23.9953,23.9162,23.9162,50200.0
2008-07-08 14:25:00,33.25,33.31,33.2,33.3,85200.0,23.9234,23.9666,23.8874,23.9594,85200.0
2008-07-08 14:30:00,33.31,33.37,33.25,33.33,100000.0,23.9666,24.0097,23.9234,23.9809,100000.0
2008-07-08 14:35:00,33.33,33.45,33.31,33.35,126900.0,23.9809,24.0673,23.9666,23.9953,126900.0
2008-07-08 14:40:00,33.35,33.44,33.35,33.41,93800.0,23.9953,24.0601,23.9953,24.0385,93800.0
2008-07-08 14:45:00,33.4,33.45,33.39,33.44,95900.0,24.0313,24.0673,24.0241,24.0601,95900.0
2008-07-08 14:50:00,33.44,33.63,33.44,33.6,155100.0,24.0601,24.1968,24.0601,24.1752,155100.0
2008-07-08 14:55:00,33.61,33.68,33.56,33.68,133500.0,24.1824,24.2328,24.1464,24.2328,133500.0
2008-07-08 15:00:00,33.67,33.74,33.6,33.65,108900.0,24.2256,24.2759,24.1752,24.2112,108900.0
2008-07-08 15:05:00,33.65,33.8,33.62,33.69,237800.0,24.2112,24.3191,24.1896,24.24,237800.0
2008-07-08 15:10:00,33.69,33.77,33.65,33.72,99000.0,24.24,24.2975,24.2112,24.2615,99000.0
2008-07-08 15:15:00,33.72,33.82,33.72,33.79,101400.0,24.2615,24.3335,24.2615,24.3119,101400.0
2008-07-08 15:20:00,33.79,33.83,33.75,33.81,171500.0,24.3119,24.3407,24.2831,24.3263,171500.0
2008-07-08 15:25:00,33.81,33.97,33.75,33.95,186100.0,24.3263,24.4414,24.2831,24.427,186100.0
2008-07-08 15:30:00,33.95,34.05,33.9,34.05,226600.0,24.427,24.499,24.3911,24.499,226600.0
2008-07-08 15:35:00,34.04,34.16,33.91,34.15,317700.0,24.4918,24.5781,24.3983,24.5709,317700.0
2008-07-08 15:40:00,34.16,34.27,34.03,34.11,266400.0,24.5781,24.6573,24.4846,24.5422,266400.0
2008-07-08 15:45:00,34.11,34.17,34.08,34.14,132800.0,24.5422,24.5853,24.5206,24.5637,132800.0
2008-07-08 15:50:00,34.15,34.3,34.13,34.29,179600.0,24.5709,24.6789,24.5565,24.6717,179600.0
2008-07-08 15:55:00,34.29,34.39,34.25,34.28,399300.0,24.6717,24.7436,24.6429,24.6645,399300.0
2008-07-09 09:30:00,34.28,34.35,34.0,34.1,113000.0,24.6645,24.7148,24.463,24.535,113000.0
2008-07-09 09:35:00,34.09,34.1,33.77,33.77,79600.0,24.5278,24.535,24.2975,24.2975,79600.0
2008-07-09 09:40:00,33.77,33.79,33.61,33.69,82500.0,24.2975,24.3119,24.1824,24.24,82500.0
2008-07-09 09:45:00,33.69,33.84,33.52,33.52,121300.0,24.24,24.3479,24.1176,24.1176,121300.0
2008-07-09 09:50:00,33.52,33.54,33.23,33.25,215000.0,24.1176,24.132,23.909,23.9234,215000.0
2008-07-09 09:55:00,33.25,33.39,33.23,33.25,156200.0,23.9234,24.0241,23.909,23.9234,156200.0
2008-07-09 10:00:00,33.25,33.26,33.08,33.1,116500.0,23.9234,23.9306,23.8011,23.8155,116500.0
2008-07-09 10:05:00,33.1,33.19,33.05,33.14,90100.0,23.8155,23.8802,23.7795,23.8442,90100.0
2008-07-09 10:10:00,33.15,33.15,33.05,33.13,131300.0,23.8514,23.8514,23.7795,23.837,131300.0
2008-07-09 10:15:00,33.13,33.28,33.1,33.27,116900.0,23.837,23.945,23.8155,23.9378,116900.0
2008-07-09 10:20:00,33.26,33.34,33.25,33.27,118600.0,23.9306,23.9881,23.9234,23.9378,118600.0
2008-07-09 10:25:00,33.28,33.36,33.26,33.34,77400.0,23.945,24.0025,23.9306,23.9881,77400.0
2008-07-09 10:30:00,33.34,33.38,33.32,33.32,95500.0,23.9881,24.0169,23.9737,23.9737,95500.0
2008-07-09 10:35:00,33.32,33.38,33.15,33.15,196000.0,23.9737,24.0169,23.8514,23.8514,196000.0
2008-07-09 10:40:00,33.15,33.19,33.05,33.1,182400.0,23.8514,23.8802,23.7795,23.8155,182400.0
2008-07-09 10:45:00,33.09,33.23,33.08,33.23,109500.0,23.8083,23.909,23.8011,23.909,109500.0
2008-07-09 10:50:00,33.23,33.31,33.23,33.25,123900.0,23.909,23.9666,23.909,23.9234,123900.0
2008-07-09 10:55:00,33.26,33.32,33.23,33.29,89600.0,23.9306,23.9737,23.909,23.9522,89600.0
2008-07-09 11:00:00,33.28,33.63,33.28,33.62,141000.0,23.945,24.1968,23.945,24.1896,141000.0
2008-07-09 11:05:00,33.62,33.69,33.59,33.59,100900.0,24.1896,24.24,24.168,24.168,100900.0
2008-07-09 11:10:00,33.58,33.59,33.41,33.43,83000.0,24.1608,24.168,24.0385,24.0529,83000.0
2008-07-09 11:15:00,33.44,33.51,33.39,33.5,89800.0,24.0601,24.1105,24.0241,24.1033,89800.0
2008-07-09 11:20:00,33.5,33.59,33.48,33.59,69200.0,24.1033,24.168,24.0889,24.168,69200.0
2008-07-09 11:25:00,33.58,33.85,33.56,33.83,126700.0,24.1608,24.3551,24.1464,24.3407,126700.0
2008-07-09 11:30:00,33.84,33.86,33.71,33.71,82200.0,24.3479,24.3623,24.2544,24.2544,82200.0
2008-07-09 11:35:00,33.72,33.72,33.55,33.56,75500.0,24.2615,24.2615,24.1392,24.1464,75500.0
2008-07-09 11:40:00,33.56,33.73,33.55,33.63,132400.0,24.1464,24.2687,24.1392,24.1968,132400.0
2008-07-09 11:45:00,33.63,33.67,33.6,33.64,51700.0,24.1968,24.2256,24.1752,24.204,51700.0
2008-07-09 11:50:00,33.64,33.64,33.43,33.49,81700.0,24.204,24.204,24.0529,24.0961,81700.0
2008-07-09 11:55:00,33.49,33.53,33.49,33.53,37600.0,24.0961,24.1248,24.0961,24.1248,37600.0
2008-07-09 12:00:00,33.53,33.54,33.45,33.5,60700.0,24.1248,24.132,24.0673,24.1033,60700.0
2008-07-09 12:05:00,33.49,33.49,33.43,33.45,42300.0,24.0961,24.0961,24.0529,24.0673,42300.0
2008-07-09 12:10:00,33.46,33.49,33.44,33.47,34500.0,24.0745,24.0961,24.0601,24.0817,34500.0
2008-07-09 12:15:00,33.47,33.58,33.46,33.58,37500.0,24.0817,24.1608,24.0745,24.1608,37500.0
2008-07-09 12:20:00,33.59,33.65,33.54,33.56,62200.0,24.168,24.2112,24.132,24.1464,62200.0
2008-07-09 12:25:00,33.56,33.59,33.53,33.54,45100.0,24.1464,24.168,24.1248,24.132,45100.0
2008-07-09 12:30:00,33.54,33.56,33.51,33.52,37100.0,24.132,24.1464,24.1105,24.1176,37100.0
2008-07-09 12:35:00,33.53,33.53,33.41,33.42,45300.0,24.1248,24.1248,24.0385,24.0457,45300.0
2008-07-09 12:40:00,33.43,33.44,33.38,33.43,54300.0,24.0529,24.0601,24.0169,24.0529,54300.0
2008-07-09 12:45:00,33.43,33.43,33.33,33.35,57600.0,24.0529,24.0529,23.9809,23.9953,57600.0
2008-07-09 12:50:00,33.36,33.43,33.34,33.41,47900.0,24.0025,24.0529,23.9881,24.0385,47900.0
2008-07-09 12:55:00,33.41,33.45,33.38,33.41,45000.0,24.0385,24.0673,24.0169,24.0385,45000.0
2008-07-09 13:00:00,33.41,33.42,33.3,33.32,32800.0,24.0385,24.0457,23.9594,23.9737,32800.0
2008-07-09 13:05:00,33.32,33.32,33.26,33.28,48100.0,23.9737,23.9737,23.9306,23.945,48100.0
2008-07-09 13:10:00,33.28,33.31,33.25,33.3,35700.0,23.945,23.9666,23.9234,23.9594,35700.0
2008-07-09 13:15:00,33.29,33.32,33.27,33.32,24000.0,23.9522,23.9737,23.9378,23.9737,24000.0
2008-07-09 13:20:00,33.34,33.35,33.28,33.31,29000.0,23.9881,23.9953,23.945,23.9666,29000.0
2008-07-09 13:25:00,33.3,33.39,33.27,33.39,60100.0,23.9594,24.0241,23.9378,24.0241,60100.0
2008-07-09 13:30:00,33.38,33.47,33.37,33.45,55900.0,24.0169,24.0817,24.0097,24.0673,55900.0
2008-07-09 13:35:00,33.44,33.49,33.39,33.39,30400.0,24.0601,24.0961,24.0241,24.0241,30400.0
2008-07-09 13:40:00,33.39,33.43,33.36,33.4,30300.0,24.0241,24.0529,24.0025,24.0313,30300.0
2008-07-09 13:45:00,33.4,33.4,33.29,33.3,96800.0,24.0313,24.0313,23.9522,23.9594,96800.0
2008-07-09 13:50:00,33.3,33.3,33.24,33.25,54100.0,23.9594,23.9594,23.9162,23.9234,54100.0
2008-07-09 13:55:00,33.24,33.33,33.22,33.3,37900.0,23.9162,23.9809,23.9018,23.9594,37900.0
2008-07-09 14:00:00,33.31,33.31,33.18,33.24,57800.0,23.9666,23.9666,23.873,23.9162,57800.0
2008-07-09 14:05:00,33.25,33.29,33.19,33.27,51800.0,23.9234,23.9522,23.8802,23.9378,51800.0
2008-07-09 14:10:00,33.25,33.28,33.24,33.26,34600.0,23.9234,23.945,23.9162,23.9306,34600.0
2008-07-09 14:15:00,33.25,33.29,33.16,33.16,46600.0,23.9234,23.9522,23.8586,23.8586,46600.0
2008-07-09 14:20:00,33.15,33.21,33.12,33.19,65900.0,23.8514,23.8946,23.8298,23.8802,65900.0
2008-07-09 14:25:00,33.18,33.19,33.13,33.14,45900.0,23.873,23.8802,23.837,23.8442,45900.0
2008-07-09 14:30:00,33.15,33.17,33.12,33.15,52000.0,23.8514,23.8658,23.8298,23.8514,52000.0
2008-07-09 14:35:00,33.15,33.16,33.1,33.14,47900.0,23.8514,23.8586,23.8155,23.8442,47900.0
2008-07-09 14:40:00,33.13,33.16,33.06,33.07,46200.0,23.837,23.8586,23.7867,23.7939,46200.0
2008-07-09 14:45:00,33.07,33.11,33.05,33.05,48800.0,23.7939,23.8227,23.7795,23.7795,48800.0
2008-07-09 14:50:00,33.04,33.05,32.91,32.95,83600.0,23.7723,23.7795,23.6788,23.7075,83600.0
2008-07-09 14:55:00,32.95,32.97,32.9,32.95,110600.0,23.7075,23.7219,23.6716,23.7075,110600.0
2008-07-09 15:00:00,32.95,32.96,32.82,32.84,103800.0,23.7075,23.7147,23.614,23.6284,103800.0
2008-07-09 15:05:00,32.84,32.87,32.77,32.8,101700.0,23.6284,23.65,23.578,23.5996,101700.0
2008-07-09 15:10:00,32.8,32.86,32.78,32.83,105100.0,23.5996,23.6428,23.5852,23.6212,105100.0
2008-07-09 15:15:00,32.81,32.91,32.81,32.85,52100.0,23.6068,23.6788,23.6068,23.6356,52100.0
2008-07-09 15:20:00,32.84,32.88,32.78,32.8,53200.0,23.6284,23.6572,23.5852,23.5996,53200.0
2008-07-09 15:25:00,32.79,32.84,32.79,32.81,50900.0,23.5924,23.6284,23.5924,23.6068,50900.0
2008-07-09 15:30:00,32.8,32.81,32.74,32.76,69100.0,23.5996,23.6068,23.5564,23.5708,69100.0
2008-07-09 15:35:00,32.75,32.83,32.74,32.75,94900.0,23.5636,23.6212,23.5564,23.5636,94900.0
2008-07-09 15:40:00,32.75,32.75,32.53,32.53,245600.0,23.5636,23.5636,23.4053,23.4053,245600.0
2008-07-09 15:45:00,32.52,32.63,32.51,32.59,253000.0,23.3981,23.4773,23.391,23.4485,253000.0
2008-07-09 15:50:00,32.59,32.63,32.49,32.49,213200.0,23.4485,23.4773,23.3766,23.3766,213200.0
2008-07-09 15:55:00,32.49,32.5,32.31,32.4,507200.0,23.3766,23.3838,23.2471,23.3118,507200.0
2008-07-10 09:30:00,32.22,32.4,32.22,32.31,101400.0,23.1823,23.3118,23.1823,23.2471,101400.0
2008-07-10 09:35:00,32.32,32.36,32.17,32.18,96400.0,23.2542,23.283,23.1463,23.1535,96400.0
2008-07-10 09:40:00,32.18,32.41,32.13,32.36,185100.0,23.1535,23.319,23.1175,23.283,185100.0
2008-07-10 09:45:00,32.37,32.41,32.21,32.38,149500.0,23.2902,23.319,23.1751,23.2974,149500.0
2008-07-10 09:50:00,32.39,32.42,32.26,32.28,101900.0,23.3046,23.3262,23.2111,23.2255,101900.0
2008-07-10 09:55:00,32.28,32.31,32.13,32.13,78800.0,23.2255,23.2471,23.1175,23.1175,78800.0
2008-07-10 10:00:00,32.13,32.15,31.97,31.99,126300.0,23.1175,23.1319,23.0024,23.0168,126300.0
2008-07-10 10:05:00,31.99,32.03,31.9,31.92,153800.0,23.0168,23.0456,22.9521,22.9664,153800.0
2008-07-10 10:10:00,31.93,32.0,31.82,31.82,170300.0,22.9736,23.024,22.8945,22.8945,170300.0
2008-07-10 10:15:00,31.81,31.81,31.72,31.74,205400.0,22.8873,22.8873,22.8225,22.8369,205400.0
2008-07-10 10:20:00,31.74,31.9,31.71,31.75,113300.0,22.8369,22.9521,22.8154,22.8441,113300.0
2008-07-10 10:25:00,31.75,31.95,31.71,31.87,64500.0,22.8441,22.988,22.8154,22.9305,64500.0
2008-07-10 10:30:00,31.87,31.94,31.78,31.84,56500.0,22.9305,22.9808,22.8657,22.9089,56500.0
2008-07-10 10:35:00,31.82,31.83,31.71,31.77,58800.0,22.8945,22.9017,22.8154,22.8585,58800.0
2008-07-10 10:40:00,31.77,31.87,31.76,31.85,34700.0,22.8585,22.9305,22.8513,22.9161,34700.0
2008-07-10 10:45:00,31.84,31.89,31.62,31.63,187100.0,22.9089,22.9449,22.7506,22.7578,187100.0
2008-07-10 10:50:00,31.63,31.63,31.51,31.62,149800.0,22.7578,22.7578,22.6715,22.7506,149800.0
2008-07-10 10:55:00,31.6,31.67,31.5,31.52,112300.0,22.7362,22.7866,22.6643,22.6786,112300.0
2008-07-10 11:00:00,31.52,31.6,31.4,31.58,207600.0,22.6786,22.7362,22.5923,22.7218,207600.0
2008-07-10 11:05:00,31.56,31.63,31.44,31.49,133500.0,22.7074,22.7578,22.6211,22.6571,133500.0
2008-07-10 11:10:00,31.48,31.54,31.41,31.49,132200.0,22.6499,22.693,22.5995,22.6571,132200.0
2008-07-10 11:15:00,31.48,31.5,31.36,31.38,169300.0,22.6499,22.6643,22.5635,22.5779,169300.0
2008-07-10 11:20:00,31.38,31.39,31.29,31.33,267000.0,22.5779,22.5851,22.5132,22.5419,267000.0
2008-07-10 11:25:00,31.33,31.34,31.26,31.3,163900.0,22.5419,22.5491,22.4916,22.5204,163900.0
2008-07-10 11:30:00,31.3,31.36,31.27,31.34,104000.0,22.5204,22.5635,22.4988,22.5491,104000.0
2008-07-10 11:35:00,31.36,31.45,31.35,31.44,52300.0,22.5635,22.6283,22.5563,22.6211,52300.0
2008-07-10 11:40:00,31.44,31.44,31.25,31.25,101600.0,22.6211,22.6211,22.4844,22.4844,101600.0
2008-07-10 11:45:00,31.25,31.4,31.2,31.27,193400.0,22.4844,22.5923,22.4484,22.4988,193400.0
2008-07-10 11:50:00,31.25,31.4,31.22,31.4,193900.0,22.4844,22.5923,22.4628,22.5923,193900.0
2008-07-10 11:55:00,31.4,31.42,31.28,31.41,227200.0,22.5923,22.6067,22.506,22.5995,227200.0
2008-07-10 12:00:00,31.42,31.5,31.41,31.5,138400.0,22.6067,22.6643,22.5995,22.6643,138400.0
2008-07-10 12:05:00,31.5,31.57,31.46,31.46,98400.0,22.6643,22.7146,22.6355,22.6355,98400.0
2008-07-10 12:10:00,31.45,31.47,31.37,31.38,116800.0,22.6283,22.6427,22.5707,22.5779,116800.0
2008-07-10 12:15:00,31.38,31.44,31.34,31.38,91100.0,22.5779,22.6211,22.5491,22.5779,91100.0
2008-07-10 12:20:00,31.38,31.39,31.28,31.32,73100.0,22.5779,22.5851,22.506,22.5347,73100.0
2008-07-10 12:25:00,31.33,31.34,31.3,31.34,37300.0,22.5419,22.5491,22.5204,22.5491,37300.0
2008-07-10 12:30:00,31.35,31.38,31.29,31.3,102900.0,22.5563,22.5779,22.5132,22.5204,102900.0
2008-07-10 12:35:00,31.3,31.3,31.25,31.3,58400.0,22.5204,22.5204,22.4844,22.5204,58400.0
2008-07-10 12:40:00,31.31,31.31,31.26,31.27,78300.0,22.5276,22.5276,22.4916,22.4988,78300.0
2008-07-10 12:45:00,31.27,31.32,31.26,31.28,42600.0,22.4988,22.5347,22.4916,22.506,42600.0
2008-07-10 12:50:00,31.28,31.31,31.23,31.24,46800.0,22.506,22.5276,22.47,22.4772,46800.0
2008-07-10 12:55:00,31.24,31.24,31.15,31.16,85200.0,22.4772,22.4772,22.4124,22.4196,85200.0
2008-07-10 13:00:00,31.17,31.3,31.17,31.29,72900.0,22.4268,22.5204,22.4268,22.5132,72900.0
2008-07-10 13:05:00,31.3,31.33,31.23,31.29,79200.0,22.5204,22.5419,22.47,22.5132,79200.0
2008-07-10 13:10:00,31.29,31.33,31.26,31.29,90900.0,22.5132,22.5419,22.4916,22.5132,90900.0
2008-07-10 13:15:00,31.28,31.38,31.25,31.37,110100.0,22.506,22.5779,22.4844,22.5707,110100.0
2008-07-10 13:20:00,31.36,31.42,31.35,31.38,62800.0,22.5635,22.6067,22.5563,22.5779,62800.0
2008-07-10 13:25:00,31.37,31.42,31.33,31.4,89700.0,22.5707,22.6067,22.5419,22.5923,89700.0
2008-07-10 13:30:00,31.4,31.43,31.38,31.39,63600.0,22.5923,22.6139,22.5779,22.5851,63600.0
2008-07-10 13:35:00,31.4,31.43,31.36,31.41,87800.0,22.5923,22.6139,22.5635,22.5995,87800.0
2008-07-10 13:40:00,31.41,31.45,31.36,31.36,74600.0,22.5995,22.6283,22.5635,22.5635,74600.0
2008-07-10 13:45:00,31.37,31.4,31.35,31.39,57300.0,22.5707,22.5923,22.5563,22.5851,57300.0
2008-07-10 13:50:00,31.38,31.45,31.36,31.45,116500.0,22.5779,22.6283,22.5635,22.6283,116500.0
2008-07-10 13:55:00,31.45,31.51,31.43,31.43,108700.0,22.6283,22.6715,22.6139,22.6139,108700.0
2008-07-10 14:00:00,31.43,31.49,31.42,31.42,101000.0,22.6139,22.6571,22.6067,22.6067,101000.0
2008-07-10 14:05:00,31.43,31.5,31.4,31.45,91600.0,22.6139,22.6643,22.5923,22.6283,91600.0
2008-07-10 14:10:00,31.45,31.48,31.33,31.33,102800.0,22.6283,22.6499,22.5419,22.5419,102800.0
2008-07-10 14:15:00,31.34,31.34,31.2,31.21,62400.0,22.5491,22.5491,22.4484,22.4556,62400.0
2008-07-10 14:20:00,31.21,31.27,31.19,31.2,83500.0,22.4556,22.4988,22.4412,22.4484,83500.0
2008-07-10 14:25:00,31.2,31.2,30.92,30.95,273400.0,22.4484,22.4484,22.2469,22.2685,273400.0
2008-07-10 14:30:00,30.95,31.04,30.95,30.98,218600.0,22.2685,22.3333,22.2685,22.2901,218600.0
2008-07-10 14:35:00,30.98,31.0,30.89,30.89,197700.0,22.2901,22.3045,22.2254,22.2254,197700.0
2008-07-10 14:40:00,30.89,30.95,30.89,30.92,171100.0,22.2254,22.2685,22.2254,22.2469,171100.0
2008-07-10 14:45:00,30.92,30.95,30.81,30.84,107200.0,22.2469,22.2685,22.1678,22.1894,107200.0
2008-07-10 14:50:00,30.84,30.86,30.75,30.79,101100.0,22.1894,22.2038,22.1246,22.1534,101100.0
2008-07-10 14:55:00,30.8,30.9,30.75,30.79,164300.0,22.1606,22.2326,22.1246,22.1534,164300.0
2008-07-10 15:00:00,30.78,30.83,30.73,30.75,376100.0,22.1462,22.1822,22.1102,22.1246,376100.0
2008-07-10 15:05:00,30.75,30.76,30.56,30.75,364000.0,22.1246,22.1318,21.9879,22.1246,364000.0
2008-07-10 15:10:00,30.75,30.96,30.72,30.87,190000.0,22.1246,22.2757,22.103,22.211,190000.0
2008-07-10 15:15:00,30.86,30.9,30.82,30.87,147000.0,22.2038,22.2326,22.175,22.211,147000.0
2008-07-10 15:20:00,30.87,31.0,30.86,30.98,282300.0,22.211,22.3045,22.2038,22.2901,282300.0
2008-07-10 15:25:00,30.98,31.04,30.98,31.02,243300.0,22.2901,22.3333,22.2901,22.3189,243300.0
2008-07-10 15:30:00,31.01,31.04,30.97,30.99,177100.0,22.3117,22.3333,22.2829,22.2973,177100.0
2008-07-10 15:35:00,30.99,31.01,30.86,30.92,147900.0,22.2973,22.3117,22.2038,22.2469,147900.0
2008-07-10 15:40:00,30.91,31.03,30.86,30.95,145600.0,22.2398,22.3261,22.2038,22.2685,145600.0
2008-07-10 15:45:00,30.95,31.0,30.93,30.96,156200.0,22.2685,22.3045,22.2541,22.2757,156200.0
2008-07-10 15:50:00,30.97,30.97,30.83,30.83,250200.0,22.2829,22.2829,22.1822,22.1822,250200.0
2008-07-10 15:55:00,30.84,30.92,30.8,30.9,292000.0,22.1894,22.2469,22.1606,22.2326,292000.0
2008-07-11 09:30:00,30.58,30.58,30.38,30.42,88500.0,22.0023,22.0023,21.8584,21.8872,88500.0
2008-07-11 09:35:00,30.42,30.58,30.35,30.37,196500.0,21.8872,22.0023,21.8368,21.8512,196500.0
2008-07-11 09:40:00,30.35,30.36,30.15,30.25,256300.0,21.8368,21.844,21.6929,21.7649,256300.0
2008-07-11 09:45:00,30.25,30.42,30.22,30.41,193000.0,21.7649,21.8872,21.7433,21.88,193000.0
2008-07-11 09:50:00,30.41,30.43,30.23,30.36,79100.0,21.88,21.8944,21.7505,21.844,79100.0
2008-07-11 09:55:00,30.36,30.42,30.25,30.25,123000.0,21.844,21.8872,21.7649,21.7649,123000.0
2008-07-11 10:00:00,30.25,30.36,30.22,30.34,140100.0,21.7649,21.844,21.7433,21.8296,140100.0
2008-07-11 10:05:00,30.33,30.48,30.33,30.48,109500.0,21.8224,21.9304,21.8224,21.9304,109500.0
2008-07-11 10:10:00,30.49,30.51,30.37,30.47,121700.0,21.9376,21.952,21.8512,21.9232,121700.0
2008-07-11 10:15:00,30.49,30.51,30.33,30.42,149700.0,21.9376,21.952,21.8224,21.8872,149700.0
2008-07-11 10:20:00,30.43,30.45,30.3,30.33,71900.0,21.8944,21.9088,21.8009,21.8224,71900.0
2008-07-11 10:25:00,30.33,30.37,30.01,30.13,206500.0,21.8224,21.8512,21.5922,21.6785,206500.0
2008-07-11 10:30:00,30.13,30.18,30.0,30.04,152800.0,21.6785,21.7145,21.585,21.6138,152800.0
2008-07-11 10:35:00,30.05,30.1,29.97,29.99,125500.0,21.621,21.657,21.5634,21.5778,125500.0
2008-07-11 10:40:00,29.99,30.05,29.97,30.0,106100.0,21.5778,21.621,21.5634,21.585,106100.0
2008-07-11 10:45:00,29.99,30.03,29.93,30.01,110200.0,21.5778,21.6066,21.5346,21.5922,110200.0
2008-07-11 10:50:00,30.01,30.06,29.96,30.01,91800.0,21.5922,21.6282,21.5562,21.5922,91800.0
2008-07-11 10:55:00,30.01,30.11,29.94,30.05,55100.0,21.5922,21.6642,21.5418,21.621,55100.0
2008-07-11 11:00:00,30.04,30.12,29.97,30.0,57200.0,21.6138,21.6713,21.5634,21.585,57200.0
2008-07-11 11:05:00,29.98,30.08,29.98,30.0,67400.0,21.5706,21.6426,21.5706,21.585,67400.0
2008-07-11 11:10:00,30.0,30.04,29.9,29.98,92900.0,21.585,21.6138,21.5131,21.5706,92900.0
2008-07-11 11:15:00,29.98,30.07,29.97,30.05,131800.0,21.5706,21.6354,21.5634,21.621,131800.0
2008-07-11 11:20:00,30.05,30.07,29.98,30.01,69200.0,21.621,21.6354,21.5706,21.5922,69200.0
2008-07-11 11:25:00,30.0,30.07,29.92,29.94,64600.0,21.585,21.6354,21.5274,21.5418,64600.0
2008-07-11 11:30:00,29.94,29.94,29.84,29.88,111400.0,21.5418,21.5418,21.4699,21.4987,111400.0
2008-07-11 11:35:00,29.88,29.99,29.87,29.97,77000.0,21.4987,21.5778,21.4915,21.5634,77000.0
2008-07-11 11:40:00,29.97,30.1,29.9,30.08,77200.0,21.5634,21.657,21.5131,21.6426,77200.0
2008-07-11 11:45:00,30.08,30.16,30.08,30.1,70200.0,21.6426,21.7001,21.6426,21.657,70200.0
2008-07-11 11:50:00,30.11,30.12,30.01,30.02,61200.0,21.6642,21.6713,21.5922,21.5994,61200.0
2008-07-11 11:55:00,30.01,30.11,29.97,30.11,76300.0,21.5922,21.6642,21.5634,21.6642,76300.0
2008-07-11 12:00:00,30.11,30.15,29.98,30.08,50900.0,21.6642,21.6929,21.5706,21.6426,50900.0
2008-07-11 12:05:00,30.08,30.08,29.94,29.94,56700.0,21.6426,21.6426,21.5418,21.5418,56700.0
2008-07-11 12:10:00,29.94,29.95,29.84,29.95,92800.0,21.5418,21.549,21.4699,21.549,92800.0
2008-07-11 12:15:00,29.96,29.97,29.89,29.94,60500.0,21.5562,21.5634,21.5059,21.5418,60500.0
2008-07-11 12:20:00,29.93,29.97,29.9,29.96,84000.0,21.5346,21.5634,21.5131,21.5562,84000.0
2008-07-11 12:25:00,29.96,29.98,29.95,29.98,63700.0,21.5562,21.5706,21.549,21.5706,63700.0
2008-07-11 12:30:00,29.97,29.97,29.79,29.86,78400.0,21.5634,21.5634,21.4339,21.4843,78400.0
2008-07-11 12:35:00,29.87,29.87,29.76,29.77,77700.0,21.4915,21.4915,21.4123,21.4195,77700.0
2008-07-11 12:40:00,29.78,29.83,29.76,29.8,99100.0,21.4267,21.4627,21.4123,21.4411,99100.0
2008-07-11 12:45:00,29.8,29.8,29.76,29.78,54500.0,21.4411,21.4411,21.4123,21.4267,54500.0
2008-07-11 12:50:00,29.78,29.78,29.72,29.75,139700.0,21.4267,21.4267,21.3835,21.4051,139700.0
2008-07-11 12:55:00,29.75,29.8,29.75,29.79,74400.0,21.4051,21.4411,21.4051,21.4339,74400.0
2008-07-11 13:00:00,29.79,29.8,29.74,29.75,73000.0,21.4339,21.4411,21.3979,21.4051,73000.0
2008-07-11 13:05:00,29.76,29.79,29.75,29.76,37000.0,21.4123,21.4339,21.4051,21.4123,37000.0
2008-07-11 13:10:00,29.77,29.79,29.67,29.71,92900.0,21.4195,21.4339,21.3476,21.3764,92900.0
2008-07-11 13:15:00,29.72,29.84,29.7,29.82,75100.0,21.3835,21.4699,21.3692,21.4555,75100.0
2008-07-11 13:20:00,29.83,29.89,29.8,29.85,71900.0,21.4627,21.5059,21.4411,21.4771,71900.0
2008-07-11 13:25:00,29.84,29.91,29.78,29.88,58500.0,21.4699,21.5203,21.4267,21.4987,58500.0
2008-07-11 13:30:00,29.87,29.94,29.84,29.9,51300.0,21.4915,21.5418,21.4699,21.5131,51300.0
2008-07-11 13:35:00,29.9,30.0,29.89,29.99,75400.0,21.5131,21.585,21.5059,21.5778,75400.0
2008-07-11 13:40:00,29.99,30.04,29.97,30.03,117700.0,21.5778,21.6138,21.5634,21.6066,117700.0
2008-07-11 13:45:00,30.03,30.07,29.94,30.01,68000.0,21.6066,21.6354,21.5418,21.5922,68000.0
2008-07-11 13:50:00,30.01,30.01,29.93,29.96,51000.0,21.5922,21.5922,21.5346,21.5562,51000.0
2008-07-11 13:55:00,29.96,30.11,29.96,30.03,52500.0,21.5562,21.6642,21.5562,21.6066,52500.0
2008-07-11 14:00:00,30.04,30.1,29.98,30.05,69800.0,21.6138,21.657,21.5706,21.621,69800.0
2008-07-11 14:05:00,30.04,30.22,30.03,30.15,91000.0,21.6138,21.7433,21.6066,21.6929,91000.0
2008-07-11 14:10:00,30.16,30.25,30.14,30.25,91800.0,21.7001,21.7649,21.6857,21.7649,91800.0
2008-07-11 14:15:00,30.26,30.3,30.19,30.27,104400.0,21.7721,21.8009,21.7217,21.7793,104400.0
2008-07-11 14:20:00,30.28,30.28,30.08,30.09,108300.0,21.7865,21.7865,21.6426,21.6498,108300.0
2008-07-11 14:25:00,30.09,30.18,30.07,30.14,94500.0,21.6498,21.7145,21.6354,21.6857,94500.0
2008-07-11 14:30:00,30.14,30.2,30.12,30.15,137200.0,21.6857,21.7289,21.6713,21.6929,137200.0
2008-07-11 14:35:00,30.15,30.21,30.13,30.19,75800.0,21.6929,21.7361,21.6785,21.7217,75800.0
2008-07-11 14:40:00,30.2,30.27,30.16,30.27,77500.0,21.7289,21.7793,21.7001,21.7793,77500.0
2008-07-11 14:45:00,30.27,30.49,30.23,30.47,101600.0,21.7793,21.9376,21.7505,21.9232,101600.0
2008-07-11 14:50:00,30.47,30.67,30.41,30.46,149200.0,21.9232,22.0671,21.88,21.916,149200.0
2008-07-11 14:55:00,30.47,30.63,30.4,30.59,192900.0,21.9232,22.0383,21.8728,22.0095,192900.0
2008-07-11 15:00:00,30.59,30.89,30.48,30.88,182800.0,22.0095,22.2254,21.9304,22.2182,182800.0
2008-07-11 15:05:00,30.86,30.86,30.61,30.74,154600.0,22.2038,22.2038,22.0239,22.1174,154600.0
2008-07-11 15:10:00,30.75,30.77,30.43,30.45,226300.0,22.1246,22.139,21.8944,21.9088,226300.0
2008-07-11 15:15:00,30.46,30.56,30.35,30.36,135600.0,21.916,21.9879,21.8368,21.844,135600.0
2008-07-11 15:20:00,30.35,30.59,30.31,30.45,135500.0,21.8368,22.0095,21.8081,21.9088,135500.0
2008-07-11 15:25:00,30.45,30.59,30.41,30.42,135900.0,21.9088,22.0095,21.88,21.8872,135900.0
2008-07-11 15:30:00,30.43,30.45,30.18,30.19,130200.0,21.8944,21.9088,21.7145,21.7217,130200.0
2008-07-11 15:35:00,30.19,30.33,30.19,30.31,114000.0,21.7217,21.8224,21.7217,21.8081,114000.0
2008-07-11 15:40:00,30.3,30.3,30.18,30.24,119300.0,21.8009,21.8009,21.7145,21.7577,119300.0
2008-07-11 15:45:00,30.23,30.34,30.21,30.25,113000.0,21.7505,21.8296,21.7361,21.7649,113000.0
2008-07-11 15:50:00,30.25,30.41,30.25,30.39,141100.0,21.7649,21.88,21.7649,21.8656,141100.0
2008-07-11 15:55:00,30.39,30.41,30.3,30.31,186900.0,21.8656,21.88,21.8009,21.8081,186900.0
2008-07-14 09:30:00,31.23,31.23,30.9,30.9,166200.0,22.47,22.47,22.2326,22.2326,166200.0
2008-07-14 09:35:00,30.9,31.1,30.84,30.89,116300.0,22.2326,22.3765,22.1894,22.2254,116300.0
2008-07-14 09:40:00,30.89,31.07,30.87,30.88,106300.0,22.2254,22.3549,22.211,22.2182,106300.0
2008-07-14 09:45:00,30.88,30.91,30.8,30.84,69500.0,22.2182,22.2398,22.1606,22.1894,69500.0
2008-07-14 09:50:00,30.85,30.85,30.62,30.67,94800.0,22.1966,22.1966,22.0311,22.0671,94800.0
2008-07-14 09:55:00,30.67,30.72,30.58,30.58,69600.0,22.0671,22.103,22.0023,22.0023,69600.0
2008-07-14 10:00:00,30.57,30.64,30.43,30.54,70900.0,21.9951,22.0455,21.8944,21.9735,70900.0
2008-07-14 10:05:00,30.53,30.61,30.52,30.55,48600.0,21.9663,22.0239,21.9591,21.9807,48600.0
2008-07-14 10:10:00,30.54,30.73,30.49,30.73,57100.0,21.9735,22.1102,21.9376,22.1102,57100.0
2008-07-14 10:15:00,30.73,30.73,30.53,30.61,85900.0,22.1102,22.1102,21.9663,22.0239,85900.0
2008-07-14 10:20:00,30.62,30.63,30.45,30.48,77600.0,22.0311,22.0383,21.9088,21.9304,77600.0
2008-07-14 10:25:00,30.48,30.5,30.34,30.43,77400.0,21.9304,21.9448,21.8296,21.8944,77400.0
2008-07-14 10:30:00,30.42,30.53,30.4,30.44,49400.0,21.8872,21.9663,21.8728,21.9016,49400.0
2008-07-14 10:35:00,30.44,30.57,30.43,30.56,82700.0,21.9016,21.9951,21.8944,21.9879,82700.0
2008-07-14 10:40:00,30.55,30.55,30.4,30.45,67400.0,21.9807,21.9807,21.8728,21.9088,67400.0
2008-07-14 10:45:00,30.45,30.47,30.35,30.4,61700.0,21.9088,21.9232,21.8368,21.8728,61700.0
2008-07-14 10:50:00,30.4,30.47,30.38,30.41,57500.0,21.8728,21.9232,21.8584,21.88,57500.0
2008-07-14 10:55:00,30.42,30.55,30.42,30.54,46100.0,21.8872,21.9807,21.8872,21.9735,46100.0
2008-07-14 11:00:00,30.54,30.58,30.4,30.45,74700.0,21.9735,22.0023,21.8728,21.9088,74700.0
2008-07-14 11:05:00,30.45,30.49,30.44,30.46,40700.0,21.9088,21.9376,21.9016,21.916,40700.0
2008-07-14 11:10:00,30.45,30.55,30.4,30.55,68600.0,21.9088,21.9807,21.8728,21.9807,68600.0
2008-07-14 11:15:00,30.55,30.56,30.5,30.52,43800.0,21.9807,21.9879,21.9448,21.9591,43800.0
2008-07-14 11:20:00,30.53,30.57,30.44,30.45,51200.0,21.9663,21.9951,21.9016,21.9088,51200.0
2008-07-14 11:25:00,30.44,30.56,30.42,30.56,50600.0,21.9016,21.9879,21.8872,21.9879,50600.0
2008-07-14 11:30:00,30.56,30.57,30.44,30.49,63100.0,21.9879,21.9951,21.9016,21.9376,63100.0
2008-07-14 11:35:00,30.51,30.58,30.51,30.53,21100.0,21.952,22.0023,21.952,21.9663,21100.0
2008-07-14 11:40:00,30.52,30.59,30.52,30.56,16800.0,21.9591,22.0095,21.9591,21.9879,16800.0
2008-07-14 11:45:00,30.55,30.58,30.47,30.5,25900.0,21.9807,22.0023,21.9232,21.9448,25900.0
2008-07-14 11:50:00,30.5,30.52,30.39,30.4,53500.0,21.9448,21.9591,21.8656,21.8728,53500.0
2008-07-14 11:55:00,30.39,30.48,30.33,30.44,87400.0,21.8656,21.9304,21.8224,21.9016,87400.0
2008-07-14 12:00:00,30.45,30.45,30.3,30.31,56200.0,21.9088,21.9088,21.8009,21.8081,56200.0
2008-07-14 12:05:00,30.3,30.33,30.21,30.26,56600.0,21.8009,21.8224,21.7361,21.7721,56600.0
2008-07-14 12:10:00,30.26,30.26,30.18,30.18,34600.0,21.7721,21.7721,21.7145,21.7145,34600.0
2008-07-14 12:15:00,30.17,30.26,30.17,30.26,31300.0,21.7073,21.7721,21.7073,21.7721,31300.0
2008-07-14 12:20:00,30.25,30.31,30.2,30.21,25800.0,21.7649,21.8081,21.7289,21.7361,25800.0
2008-07-14 12:25:00,30.21,30.25,30.17,30.24,23700.0,21.7361,21.7649,21.7073,21.7577,23700.0
2008-07-14 12:30:00,30.22,30.26,30.19,30.19,21900.0,21.7433,21.7721,21.7217,21.7217,21900.0
2008-07-14 12:35:00,30.19,30.2,30.14,30.2,28900.0,21.7217,21.7289,21.6857,21.7289,28900.0
2008-07-14 12:40:00,30.19,30.23,30.17,30.17,19600.0,21.7217,21.7505,21.7073,21.7073,19600.0
2008-07-14 12:45:00,30.17,30.22,30.16,30.18,17200.0,21.7073,21.7433,21.7001,21.7145,17200.0
2008-07-14 12:50:00,30.18,30.27,30.18,30.27,25600.0,21.7145,21.7793,21.7145,21.7793,25600.0
2008-07-14 12:55:00,30.26,30.28,30.17,30.19,19200.0,21.7721,21.7865,21.7073,21.7217,19200.0
2008-07-14 13:00:00,30.18,30.18,30.1,30.13,20000.0,21.7145,21.7145,21.657,21.6785,20000.0
2008-07-14 13:05:00,30.14,30.14,30.05,30.1,24800.0,21.6857,21.6857,21.621,21.657,24800.0
2008-07-14 13:10:00,30.08,30.14,30.02,30.14,29700.0,21.6426,21.6857,21.5994,21.6857,29700.0
2008-07-14 13:15:00,30.14,30.16,30.11,30.14,13500.0,21.6857,21.7001,21.6642,21.6857,13500.0
2008-07-14 13:20:00,30.14,30.16,30.12,30.15,19300.0,21.6857,21.7001,21.6713,21.6929,19300.0
2008-07-14 13:25:00,30.15,30.15,30.08,30.14,23000.0,21.6929,21.6929,21.6426,21.6857,23000.0
2008-07-14 13:30:00,30.13,30.14,30.06,30.1,25100.0,21.6785,21.6857,21.6282,21.657,25100.0
2008-07-14 13:35:00,30.1,30.15,30.05,30.15,21200.0,21.657,21.6929,21.621,21.6929,21200.0
2008-07-14 13:40:00,30.14,30.24,30.1,30.23,31000.0,21.6857,21.7577,21.657,21.7505,31000.0
2008-07-14 13:45:00,30.22,30.29,30.2,30.27,37700.0,21.7433,21.7937,21.7289,21.7793,37700.0
2008-07-14 13:50:00,30.26,30.26,30.15,30.15,23200.0,21.7721,21.7721,21.6929,21.6929,23200.0
2008-07-14 13:55:00,30.15,30.17,30.11,30.15,29400.0,21.6929,21.7073,21.6642,21.6929,29400.0
2008-07-14 14:00:00,30.14,30.15,30.11,30.13,20700.0,21.6857,21.6929,21.6642,21.6785,20700.0
2008-07-14 14:05:00,30.12,30.26,30.1,30.25,36600.0,21.6713,21.7721,21.657,21.7649,36600.0
2008-07-14 14:10:00,30.24,30.31,30.16,30.16,43900.0,21.7577,21.8081,21.7001,21.7001,43900.0
2008-07-14 14:15:00,30.16,30.22,30.15,30.16,21300.0,21.7001,21.7433,21.6929,21.7001,21300.0
2008-07-14 14:20:00,30.16,30.21,30.16,30.2,10400.0,21.7001,21.7361,21.7001,21.7289,10400.0
2008-07-14 14:25:00,30.19,30.27,30.19,30.2,111800.0,21.7217,21.7793,21.7217,21.7289,111800.0
2008-07-14 14:30:00,30.22,30.33,30.22,30.33,32700.0,21.7433,21.8224,21.7433,21.8224,32700.0
2008-07-14 14:35:00,30.33,30.34,30.25,30.26,34900.0,21.8224,21.8296,21.7649,21.7721,34900.0
2008-07-14 14:40:00,30.25,30.26,30.12,30.14,44000.0,21.7649,21.7721,21.6713,21.6857,44000.0
2008-07-14 14:45:00,30.15,30.15,30.08,30.09,28900.0,21.6929,21.6929,21.6426,21.6498,28900.0
2008-07-14 14:50:00,30.1,30.12,30.06,30.08,45400.0,21.657,21.6713,21.6282,21.6426,45400.0
2008-07-14 14:55:00,30.07,30.16,30.06,30.15,64400.0,21.6354,21.7001,21.6282,21.6929,64400.0
2008-07-14 15:00:00,30.15,30.16,30.11,30.13,39500.0,21.6929,21.7001,21.6642,21.6785,39500.0
2008-07-14 15:05:00,30.13,30.14,30.02,30.04,75400.0,21.6785,21.6857,21.5994,21.6138,75400.0
2008-07-14 15:10:00,30.04,30.06,30.01,30.03,56000.0,21.6138,21.6282,21.5922,21.6066,56000.0
2008-07-14 15:15:00,30.05,30.05,30.0,30.02,78700.0,21.621,21.621,21.585,21.5994,78700.0
2008-07-14 15:20:00,30.03,30.2,30.0,30.12,140600.0,21.6066,21.7289,21.585,21.6713,140600.0
2008-07-14 15:25:00,30.12,30.25,30.11,30.16,104800.0,21.6713,21.7649,21.6642,21.7001,104800.0
2008-07-14 15:30:00,30.16,30.29,30.14,30.28,100400.0,21.7001,21.7937,21.6857,21.7865,100400.0
2008-07-14 15:35:00,30.28,30.29,30.19,30.2,76300.0,21.7865,21.7937,21.7217,21.7289,76300.0
2008-07-14 15:40:00,30.21,30.21,30.08,30.14,133700.0,21.7361,21.7361,21.6426,21.6857,133700.0
2008-07-14 15:45:00,30.15,30.17,30.09,30.15,134400.0,21.6929,21.7073,21.6498,21.6929,134400.0
2008-07-14 15:50:00,30.14,30.14,29.99,30.0,156700.0,21.6857,21.6857,21.5778,21.585,156700.0
2008-07-14 15:55:00,30.0,30.03,29.93,29.95,204600.0,21.585,21.6066,21.5346,21.549,204600.0
2008-07-15 09:30:00,30.29,30.29,29.92,30.03,116300.0,21.7937,21.7937,21.5274,21.6066,116300.0
2008-07-15 09:35:00,30.02,30.02,29.89,29.96,89600.0,21.5994,21.5994,21.5059,21.5562,89600.0
2008-07-15 09:40:00,29.96,29.98,29.77,29.82,77700.0,21.5562,21.5706,21.4195,21.4555,77700.0
2008-07-15 09:45:00,29.84,29.88,29.75,29.76,103200.0,21.4699,21.4987,21.4051,21.4123,103200.0
2008-07-15 09:50:00,29.76,29.77,29.57,29.68,129100.0,21.4123,21.4195,21.2756,21.3548,129100.0
2008-07-15 09:55:00,29.68,29.77,29.65,29.72,106900.0,21.3548,21.4195,21.3332,21.3835,106900.0
2008-07-15 10:00:00,29.72,29.72,29.45,29.47,164400.0,21.3835,21.3835,21.1893,21.2037,164400.0
2008-07-15 10:05:00,29.45,29.45,29.22,29.37,256800.0,21.1893,21.1893,21.0238,21.1317,256800.0
2008-07-15 10:10:00,29.38,29.52,29.31,29.52,91900.0,21.1389,21.2396,21.0886,21.2396,91900.0
2008-07-15 10:15:00,29.52,29.64,29.44,29.64,94100.0,21.2396,21.326,21.1821,21.326,94100.0
2008-07-15 10:20:00,29.64,29.75,29.58,29.63,67700.0,21.326,21.4051,21.2828,21.3188,67700.0
2008-07-15 10:25:00,29.63,29.64,29.5,29.52,103000.0,21.3188,21.326,21.2253,21.2396,103000.0
2008-07-15 10:30:00,29.52,29.55,29.42,29.43,71600.0,21.2396,21.2612,21.1677,21.1749,71600.0
2008-07-15 10:35:00,29.43,29.55,29.4,29.52,85500.0,21.1749,21.2612,21.1533,21.2396,85500.0
2008-07-15 10:40:00,29.52,29.64,29.5,29.64,49100.0,21.2396,21.326,21.2253,21.326,49100.0
2008-07-15 10:45:00,29.64,29.77,29.62,29.76,120900.0,21.326,21.4195,21.3116,21.4123,120900.0
2008-07-15 10:50:00,29.76,29.86,29.72,29.81,59500.0,21.4123,21.4843,21.3835,21.4483,59500.0
2008-07-15 10:55:00,29.82,29.84,29.75,29.8,93100.0,21.4555,21.4699,21.4051,21.4411,93100.0
2008-07-15 11:00:00,29.82,29.99,29.8,29.96,61700.0,21.4555,21.5778,21.4411,21.5562,61700.0
2008-07-15 11:05:00,29.97,30.35,29.96,30.33,170900.0,21.5634,21.8368,21.5562,21.8224,170900.0
2008-07-15 11:10:00,30.34,30.38,30.18,30.21,214400.0,21.8296,21.8584,21.7145,21.7361,214400.0
2008-07-15 11:15:00,30.21,30.39,30.21,30.38,179200.0,21.7361,21.8656,21.7361,21.8584,179200.0
2008-07-15 11:20:00,30.38,30.52,30.34,30.48,173800.0,21.8584,21.9591,21.8296,21.9304,173800.0
2008-07-15 11:25:00,30.48,30.64,30.48,30.64,231200.0,21.9304,22.0455,21.9304,22.0455,231200.0
2008-07-15 11:30:00,30.64,30.65,30.45,30.46,215800.0,22.0455,22.0527,21.9088,21.916,215800.0
2008-07-15 11:35:00,30.46,30.54,30.38,30.5,166200.0,21.916,21.9735,21.8584,21.9448,166200.0
2008-07-15 11:40:00,30.49,30.6,30.45,30.46,96900.0,21.9376,22.0167,21.9088,21.916,96900.0
2008-07-15 11:45:00,30.46,30.46,30.34,30.37,73500.0,21.916,21.916,21.8296,21.8512,73500.0
2008-07-15 11:50:00,30.37,30.59,30.32,30.57,64200.0,21.8512,22.0095,21.8152,21.9951,64200.0
2008-07-15 11:55:00,30.56,30.65,30.52,30.58,97800.0,21.9879,22.0527,21.9591,22.0023,97800.0
2008-07-15 12:00:00,30.57,30.59,30.45,30.56,67000.0,21.9951,22.0095,21.9088,21.9879,67000.0
2008-07-15 12:05:00,30.56,30.64,30.49,30.49,53000.0,21.9879,22.0455,21.9376,21.9376,53000.0
2008-07-15 12:10:00,30.5,30.53,30.4,30.53,42100.0,21.9448,21.9663,21.8728,21.9663,42100.0
2008-07-15 12:15:00,30.53,30.57,30.42,30.53,68600.0,21.9663,21.9951,21.8872,21.9663,68600.0
2008-07-15 12:20:00,30.53,30.6,30.51,30.51,40400.0,21.9663,22.0167,21.952,21.952,40400.0
2008-07-15 12:25:00,30.52,30.73,30.51,30.67,95000.0,21.9591,22.1102,21.952,22.0671,95000.0
2008-07-15 12:30:00,30.68,30.84,30.66,30.84,59800.0,22.0743,22.1894,22.0599,22.1894,59800.0
2008-07-15 12:35:00,30.83,30.83,30.7,30.77,54000.0,22.1822,22.1822,22.0887,22.139,54000.0
2008-07-15 12:40:00,30.76,30.92,30.76,30.85,90600.0,22.1318,22.2469,22.1318,22.1966,90600.0
2008-07-15 12:45:00,30.86,30.86,30.62,30.62,45300.0,22.2038,22.2038,22.0311,22.0311,45300.0
2008-07-15 12:50:00,30.61,30.72,30.6,30.68,57400.0,22.0239,22.103,22.0167,22.0743,57400.0
2008-07-15 12:55:00,30.69,30.83,30.65,30.83,64100.0,22.0815,22.1822,22.0527,22.1822,64100.0
2008-07-15 13:00:00,30.84,30.98,30.81,30.89,73800.0,22.1894,22.2901,22.1678,22.2254,73800.0
2008-07-15 13:05:00,30.88,30.95,30.86,30.91,62400.0,22.2182,22.2685,22.2038,22.2398,62400.0
2008-07-15 13:10:00,30.91,30.99,30.9,30.95,81400.0,22.2398,22.2973,22.2326,22.2685,81400.0
2008-07-15 13:15:00,30.97,30.97,30.89,30.92,109200.0,22.2829,22.2829,22.2254,22.2469,109200.0
2008-07-15 13:20:00,30.92,30.93,30.74,30.76,154100.0,22.2469,22.2541,22.1174,22.1318,154100.0
2008-07-15 13:25:00,30.75,30.77,30.6,30.65,109500.0,22.1246,22.139,22.0167,22.0527,109500.0
2008-07-15 13:30:00,30.66,30.71,30.57,30.68,53900.0,22.0599,22.0959,21.9951,22.0743,53900.0
2008-07-15 13:35:00,30.67,30.68,30.58,30.58,65700.0,22.0671,22.0743,22.0023,22.0023,65700.0
2008-07-15 13:40:00,30.58,30.67,30.57,30.67,44900.0,22.0023,22.0671,21.9951,22.0671,44900.0
2008-07-15 13:45:00,30.68,30.75,30.58,30.75,46500.0,22.0743,22.1246,22.0023,22.1246,46500.0
2008-07-15 13:50:00,30.75,30.81,30.72,30.8,47800.0,22.1246,22.1678,22.103,22.1606,47800.0
2008-07-15 13:55:00,30.82,30.84,30.74,30.75,66500.0,22.175,22.1894,22.1174,22.1246,66500.0
2008-07-15 14:00:00,30.76,30.81,30.65,30.69,38800.0,22.1318,22.1678,22.0527,22.0815,38800.0
2008-07-15 14:05:00,30.69,30.7,30.5,30.53,34100.0,22.0815,22.0887,21.9448,21.9663,34100.0
2008-07-15 14:10:00,30.53,30.62,30.52,30.53,46900.0,21.9663,22.0311,21.9591,21.9663,46900.0
2008-07-15 14:15:00,30.53,30.76,30.5,30.71,56500.0,21.9663,22.1318,21.9448,22.0959,56500.0
2008-07-15 14:20:00,30.71,30.74,30.58,30.62,42000.0,22.0959,22.1174,22.0023,22.0311,42000.0
2008-07-15 14:25:00,30.62,30.71,30.59,30.62,52000.0,22.0311,22.0959,22.0095,22.0311,52000.0
2008-07-15 14:30:00,30.63,30.8,30.62,30.7,38700.0,22.0383,22.1606,22.0311,22.0887,38700.0
2008-07-15 14:35:00,30.7,30.71,30.65,30.67,20200.0,22.0887,22.0959,22.0527,22.0671,20200.0
2008-07-15 14:40:00,30.68,30.72,30.64,30.68,47800.0,22.0743,22.103,22.0455,22.0743,47800.0
2008-07-15 14:45:00,30.68,30.71,30.65,30.66,56900.0,22.0743,22.0959,22.0527,22.0599,56900.0
2008-07-15 14:50:00,30.67,30.68,30.61,30.65,37800.0,22.0671,22.0743,22.0239,22.0527,37800.0
2008-07-15 14:55:00,30.66,30.7,30.66,30.68,49900.0,22.0599,22.0887,22.0599,22.0743,49900.0
2008-07-15 15:00:00,30.69,30.8,30.66,30.76,88100.0,22.0815,22.1606,22.0599,22.1318,88100.0
2008-07-15 15:05:00,30.77,30.8,30.72,30.76,83000.0,22.139,22.1606,22.103,22.1318,83000.0
2008-07-15 15:10:00,30.77,30.82,30.65,30.7,70700.0,22.139,22.175,22.0527,22.0887,70700.0
2008-07-15 15:15:00,30.69,30.71,30.6,30.67,92800.0,22.0815,22.0959,22.0167,22.0671,92800.0
2008-07-15 15:20:00,30.67,30.71,30.58,30.63,63900.0,22.0671,22.0959,22.0023,22.0383,63900.0
2008-07-15 15:25:00,30.62,30.63,30.4,30.41,66400.0,22.0311,22.0383,21.8728,21.88,66400.0
2008-07-15 15:30:00,30.42,30.48,30.34,30.39,151300.0,21.8872,21.9304,21.8296,21.8656,151300.0
2008-07-15 15:35:00,30.39,30.45,30.33,30.35,74000.0,21.8656,21.9088,21.8224,21.8368,74000.0
2008-07-15 15:40:00,30.36,30.4,30.25,30.33,84100.0,21.844,21.8728,21.7649,21.8224,84100.0
2008-07-15 15:45:00,30.33,30.38,30.25,30.27,102600.0,21.8224,21.8584,21.7649,21.7793,102600.0
2008-07-15 15:50:00,30.28,30.35,30.28,30.3,107100.0,21.7865,21.8368,21.7865,21.8009,107100.0
2008-07-15 15:55:00,30.31,30.31,30.22,30.23,121400.0,21.8081,21.8081,21.7433,21.7505,121400.0
2008-07-16 09:30:00,30.05,30.35,30.01,30.31,107300.0,21.621,21.8368,21.5922,21.8081,107300.0
2008-07-16 09:35:00,30.31,30.33,30.07,30.09,105500.0,21.8081,21.8224,21.6354,21.6498,105500.0
2008-07-16 09:40:00,30.08,30.22,30.03,30.14,82100.0,21.6426,21.7433,21.6066,21.6857,82100.0
2008-07-16 09:45:00,30.14,30.17,30.04,30.07,84500.0,21.6857,21.7073,21.6138,21.6354,84500.0
2008-07-16 09:50:00,30.06,30.33,30.06,30.32,116900.0,21.6282,21.8224,21.6282,21.8152,116900.0
2008-07-16 09:55:00,30.32,30.54,30.32,30.5,73400.0,21.8152,21.9735,21.8152,21.9448,73400.0
2008-07-16 10:00:00,30.49,30.5,30.34,30.34,79000.0,21.9376,21.9448,21.8296,21.8296,79000.0
2008-07-16 10:05:00,30.33,30.37,30.18,30.22,125900.0,21.8224,21.8512,21.7145,21.7433,125900.0
2008-07-16 10:10:00,30.24,30.24,30.1,30.12,68700.0,21.7577,21.7577,21.657,21.6713,68700.0
2008-07-16 10:15:00,30.11,30.2,30.1,30.12,78500.0,21.6642,21.7289,21.657,21.6713,78500.0
2008-07-16 10:20:00,30.12,30.18,30.04,30.16,90100.0,21.6713,21.7145,21.6138,21.7001,90100.0
2008-07-16 10:25:00,30.17,30.29,30.17,30.23,87100.0,21.7073,21.7937,21.7073,21.7505,87100.0
2008-07-16 10:30:00,30.23,30.25,30.11,30.16,95000.0,21.7505,21.7649,21.6642,21.7001,95000.0
2008-07-16 10:35:00,30.16,30.95,30.16,30.89,289800.0,21.7001,22.2685,21.7001,22.2254,289800.0
2008-07-16 10:40:00,30.89,31.14,30.85,31.1,257400.0,22.2254,22.4052,22.1966,22.3765,257400.0
2008-07-16 10:45:00,31.1,31.31,31.1,31.2,268100.0,22.3765,22.5276,22.3765,22.4484,268100.0
2008-07-16 10:50:00,31.21,31.27,31.16,31.24,190100.0,22.4556,22.4988,22.4196,22.4772,190100.0
2008-07-16 10:55:00,31.24,31.44,31.2,31.43,152500.0,22.4772,22.6211,22.4484,22.6139,152500.0
2008-07-16 11:00:00,31.42,31.7,31.4,31.7,220000.0,22.6067,22.8082,22.5923,22.8082,220000.0
2008-07-16 11:05:00,31.7,31.91,31.7,31.84,285800.0,22.8082,22.9593,22.8082,22.9089,285800.0
2008-07-16 11:10:00,31.84,32.04,31.83,32.0,167200.0,22.9089,23.0528,22.9017,23.024,167200.0
2008-07-16 11:15:00,32.0,32.03,31.81,31.82,126100.0,23.024,23.0456,22.8873,22.8945,126100.0
2008-07-16 11:20:00,31.81,31.86,31.65,31.65,174700.0,22.8873,22.9233,22.7722,22.7722,174700.0
2008-07-16 11:25:00,31.64,31.69,31.58,31.58,60100.0,22.765,22.801,22.7218,22.7218,60100.0
2008-07-16 11:30:00,31.57,31.71,31.57,31.61,75100.0,22.7146,22.8154,22.7146,22.7434,75100.0
2008-07-16 11:35:00,31.61,31.63,31.47,31.48,46200.0,22.7434,22.7578,22.6427,22.6499,46200.0
2008-07-16 11:40:00,31.49,31.54,31.47,31.48,63100.0,22.6571,22.693,22.6427,22.6499,63100.0
2008-07-16 11:45:00,31.48,31.62,31.46,31.5,75000.0,22.6499,22.7506,22.6355,22.6643,75000.0
2008-07-16 11:50:00,31.5,31.63,31.49,31.56,93900.0,22.6643,22.7578,22.6571,22.7074,93900.0
2008-07-16 11:55:00,31.56,31.72,31.56,31.67,64400.0,22.7074,22.8225,22.7074,22.7866,64400.0
2008-07-16 12:00:00,31.66,31.67,31.51,31.61,79400.0,22.7794,22.7866,22.6715,22.7434,79400.0
2008-07-16 12:05:00,31.61,31.64,31.5,31.5,67000.0,22.7434,22.765,22.6643,22.6643,67000.0
2008-07-16 12:10:00,31.5,31.67,31.48,31.64,79100.0,22.6643,22.7866,22.6499,22.765,79100.0
2008-07-16 12:15:00,31.63,31.68,31.61,31.63,30300.0,22.7578,22.7938,22.7434,22.7578,30300.0
2008-07-16 12:20:00,31.63,31.71,31.55,31.69,61500.0,22.7578,22.8154,22.7002,22.801,61500.0
2008-07-16 12:25:00,31.69,31.74,31.64,31.74,83900.0,22.801,22.8369,22.765,22.8369,83900.0
2008-07-16 12:30:00,31.74,31.76,31.71,31.76,39900.0,22.8369,22.8513,22.8154,22.8513,39900.0
2008-07-16 12:35:00,31.76,31.84,31.76,31.81,79000.0,22.8513,22.9089,22.8513,22.8873,79000.0
2008-07-16 12:40:00,31.82,31.88,31.78,31.85,57800.0,22.8945,22.9377,22.8657,22.9161,57800.0
2008-07-16 12:45:00,31.85,31.96,31.83,31.88,115400.0,22.9161,22.9952,22.9017,22.9377,115400.0
2008-07-16 12:50:00,31.89,32.0,31.88,31.96,79400.0,22.9449,23.024,22.9377,22.9952,79400.0
2008-07-16 12:55:00,31.96,32.01,31.93,31.97,46000.0,22.9952,23.0312,22.9736,23.0024,46000.0
2008-07-16 13:00:00,31.98,32.15,31.94,32.12,116200.0,23.0096,23.1319,22.9808,23.1103,116200.0
2008-07-16 13:05:00,32.11,32.18,32.08,32.15,92200.0,23.1032,23.1535,23.0816,23.1319,92200.0
2008-07-16 13:10:00,32.15,32.24,32.07,32.23,213500.0,23.1319,23.1967,23.0744,23.1895,213500.0
2008-07-16 13:15:00,32.24,32.33,32.23,32.27,97100.0,23.1967,23.2614,23.1895,23.2183,97100.0
2008-07-16 13:20:00,32.26,32.72,32.25,32.72,317100.0,23.2111,23.542,23.2039,23.542,317100.0
2008-07-16 13:25:00,32.71,33.02,32.62,32.92,419800.0,23.5349,23.7579,23.4701,23.6859,419800.0
2008-07-16 13:30:00,32.92,32.92,32.57,32.57,163100.0,23.6859,23.6859,23.4341,23.4341,163100.0
2008-07-16 13:35:00,32.58,32.85,32.52,32.6,216500.0,23.4413,23.6356,23.3981,23.4557,216500.0
2008-07-16 13:40:00,32.61,32.75,32.6,32.7,130100.0,23.4629,23.5636,23.4557,23.5277,130100.0
2008-07-16 13:45:00,32.7,32.8,32.69,32.78,83500.0,23.5277,23.5996,23.5205,23.5852,83500.0
2008-07-16 13:50:00,32.78,32.84,32.74,32.81,116100.0,23.5852,23.6284,23.5564,23.6068,116100.0
2008-07-16 13:55:00,32.81,32.96,32.8,32.93,98600.0,23.6068,23.7147,23.5996,23.6931,98600.0
2008-07-16 14:00:00,32.93,32.99,32.85,32.97,259300.0,23.6931,23.7363,23.6356,23.7219,259300.0
2008-07-16 14:05:00,32.97,32.97,32.73,32.8,158000.0,23.7219,23.7219,23.5492,23.5996,158000.0
2008-07-16 14:10:00,32.8,32.87,32.75,32.85,197200.0,23.5996,23.65,23.5636,23.6356,197200.0
2008-07-16 14:15:00,32.85,33.07,32.85,33.0,155500.0,23.6356,23.7939,23.6356,23.7435,155500.0
2008-07-16 14:20:00,33.0,33.06,32.96,33.04,151600.0,23.7435,23.7867,23.7147,23.7723,151600.0
2008-07-16 14:25:00,33.04,33.1,32.98,32.99,124600.0,23.7723,23.8155,23.7291,23.7363,124600.0
2008-07-16 14:30:00,33.0,33.03,32.89,32.9,180100.0,23.7435,23.7651,23.6644,23.6716,180100.0
2008-07-16 14:35:00,32.9,32.93,32.88,32.91,203200.0,23.6716,23.6931,23.6572,23.6788,203200.0
2008-07-16 14:40:00,32.9,32.97,32.87,32.94,89100.0,23.6716,23.7219,23.65,23.7003,89100.0
2008-07-16 14:45:00,32.93,32.98,32.91,32.94,163300.0,23.6931,23.7291,23.6788,23.7003,163300.0
2008-07-16 14:50:00,32.94,32.97,32.92,32.97,107800.0,23.7003,23.7219,23.6859,23.7219,107800.0
2008-07-16 14:55:00,32.97,33.0,32.95,32.99,91800.0,23.7219,23.7435,23.7075,23.7363,91800.0
2008-07-16 15:00:00,32.98,33.08,32.97,33.08,90700.0,23.7291,23.8011,23.7219,23.8011,90700.0
2008-07-16 15:05:00,33.07,33.1,33.0,33.02,129000.0,23.7939,23.8155,23.7435,23.7579,129000.0
2008-07-16 15:10:00,33.03,33.07,32.99,33.04,86200.0,23.7651,23.7939,23.7363,23.7723,86200.0
2008-07-16 15:15:00,33.04,33.1,33.03,33.08,119700.0,23.7723,23.8155,23.7651,23.8011,119700.0
2008-07-16 15:20:00,33.09,33.16,33.08,33.14,121700.0,23.8083,23.8586,23.8011,23.8442,121700.0
2008-07-16 15:25:00,33.14,33.19,33.1,33.16,109800.0,23.8442,23.8802,23.8155,23.8586,109800.0
2008-07-16 15:30:00,33.17,33.18,33.05,33.13,252900.0,23.8658,23.873,23.7795,23.837,252900.0
2008-07-16 15:35:00,33.13,33.15,33.08,33.1,111400.0,23.837,23.8514,23.8011,23.8155,111400.0
2008-07-16 15:40:00,33.11,33.22,33.11,33.2,210700.0,23.8227,23.9018,23.8227,23.8874,210700.0
2008-07-16 15:45:00,33.2,33.24,33.15,33.23,157400.0,23.8874,23.9162,23.8514,23.909,157400.0
2008-07-16 15:50:00,33.23,33.23,33.12,33.19,208500.0,23.909,23.909,23.8298,23.8802,208500.0
2008-07-16 15:55:00,33.19,33.23,33.14,33.21,146700.0,23.8802,23.909,23.8442,23.8946,146700.0
2008-07-17 09:30:00,33.46,33.57,33.31,33.38,178600.0,24.0745,24.1536,23.9666,24.0169,178600.0
2008-07-17 09:35:00,33.38,33.5,33.32,33.49,84500.0,24.0169,24.1033,23.9737,24.0961,84500.0
2008-07-17 09:40:00,33.49,33.7,33.48,33.7,157900.0,24.0961,24.2472,24.0889,24.2472,157900.0
2008-07-17 09:45:00,33.7,33.77,33.35,33.39,175600.0,24.2472,24.2975,23.9953,24.0241,175600.0
2008-07-17 09:50:00,33.38,33.42,33.35,33.38,127500.0,24.0169,24.0457,23.9953,24.0169,127500.0
2008-07-17 09:55:00,33.38,33.39,33.15,33.38,222100.0,24.0169,24.0241,23.8514,24.0169,222100.0
2008-07-17 10:00:00,33.38,33.49,33.28,33.3,258800.0,24.0169,24.0961,23.945,23.9594,258800.0
2008-07-17 10:05:00,33.31,33.31,33.0,33.07,294600.0,23.9666,23.9666,23.7435,23.7939,294600.0
2008-07-17 10:10:00,33.07,33.2,33.07,33.17,145100.0,23.7939,23.8874,23.7939,23.8658,145100.0
2008-07-17 10:15:00,33.16,33.48,33.14,33.44,136200.0,23.8586,24.0889,23.8442,24.0601,136200.0
2008-07-17 10:20:00,33.45,33.46,33.29,33.32,138200.0,24.0673,24.0745,23.9522,23.9737,138200.0
2008-07-17 10:25:00,33.32,33.42,33.23,33.27,73400.0,23.9737,24.0457,23.909,23.9378,73400.0
2008-07-17 10:30:00,33.27,33.46,33.27,33.45,193700.0,23.9378,24.0745,23.9378,24.0673,193700.0
2008-07-17 10:35:00,33.45,33.74,33.44,33.61,153600.0,24.0673,24.2759,24.0601,24.1824,153600.0
2008-07-17 10:40:00,33.6,33.62,33.38,33.41,82000.0,24.1752,24.1896,24.0169,24.0385,82000.0
2008-07-17 10:45:00,33.42,33.47,33.38,33.41,74200.0,24.0457,24.0817,24.0169,24.0385,74200.0
2008-07-17 10:50:00,33.42,33.42,33.31,33.36,96800.0,24.0457,24.0457,23.9666,24.0025,96800.0
2008-07-17 10:55:00,33.36,33.46,33.34,33.44,83500.0,24.0025,24.0745,23.9881,24.0601,83500.0
2008-07-17 11:00:00,33.45,33.49,33.34,33.36,93400.0,24.0673,24.0961,23.9881,24.0025,93400.0
2008-07-17 11:05:00,33.35,33.36,33.23,33.26,126200.0,23.9953,24.0025,23.909,23.9306,126200.0
2008-07-17 11:10:00,33.25,33.41,33.2,33.4,181900.0,23.9234,24.0385,23.8874,24.0313,181900.0
2008-07-17 11:15:00,33.4,33.47,33.38,33.38,138200.0,24.0313,24.0817,24.0169,24.0169,138200.0
2008-07-17 11:20:00,33.39,33.51,33.36,33.5,105200.0,24.0241,24.1105,24.0025,24.1033,105200.0
2008-07-17 11:25:00,33.5,33.7,33.46,33.7,188500.0,24.1033,24.2472,24.0745,24.2472,188500.0
2008-07-17 11:30:00,33.7,33.71,33.61,33.67,91200.0,24.2472,24.2544,24.1824,24.2256,91200.0
2008-07-17 11:35:00,33.66,33.74,33.63,33.69,127800.0,24.2184,24.2759,24.1968,24.24,127800.0
2008-07-17 11:40:00,33.7,33.97,33.69,33.9,152100.0,24.2472,24.4414,24.24,24.3911,152100.0
2008-07-17 11:45:00,33.9,33.93,33.89,33.9,88800.0,24.3911,24.4126,24.3839,24.3911,88800.0
2008-07-17 11:50:00,33.9,33.93,33.79,33.88,140900.0,24.3911,24.4126,24.3119,24.3767,140900.0
2008-07-17 11:55:00,33.89,33.93,33.83,33.88,87300.0,24.3839,24.4126,24.3407,24.3767,87300.0
2008-07-17 12:00:00,33.88,33.95,33.81,33.94,89200.0,24.3767,24.427,24.3263,24.4198,89200.0
2008-07-17 12:05:00,33.94,33.98,33.89,33.92,72900.0,24.4198,24.4486,24.3839,24.4054,72900.0
2008-07-17 12:10:00,33.91,34.0,33.89,33.97,70100.0,24.3983,24.463,24.3839,24.4414,70100.0
2008-07-17 12:15:00,33.97,33.97,33.93,33.94,81000.0,24.4414,24.4414,24.4126,24.4198,81000.0
2008-07-17 12:20:00,33.93,33.97,33.9,33.92,82900.0,24.4126,24.4414,24.3911,24.4054,82900.0
2008-07-17 12:25:00,33.92,33.93,33.89,33.9,48300.0,24.4054,24.4126,24.3839,24.3911,48300.0
2008-07-17 12:30:00,33.9,33.91,33.8,33.8,71100.0,24.3911,24.3983,24.3191,24.3191,71100.0
2008-07-17 12:35:00,33.81,33.86,33.79,33.85,92900.0,24.3263,24.3623,24.3119,24.3551,92900.0
2008-07-17 12:40:00,33.84,33.88,33.83,33.85,62300.0,24.3479,24.3767,24.3407,24.3551,62300.0
2008-07-17 12:45:00,33.83,33.96,33.81,33.96,55200.0,24.3407,24.4342,24.3263,24.4342,55200.0
2008-07-17 12:50:00,33.95,34.17,33.95,34.15,96900.0,24.427,24.5853,24.427,24.5709,96900.0
2008-07-17 12:55:00,34.15,34.3,34.15,34.23,171200.0,24.5709,24.6789,24.5709,24.6285,171200.0
2008-07-17 13:00:00,34.24,34.25,34.03,34.06,74800.0,24.6357,24.6429,24.4846,24.5062,74800.0
2008-07-17 13:05:00,34.06,34.19,34.05,34.17,70500.0,24.5062,24.5997,24.499,24.5853,70500.0
2008-07-17 13:10:00,34.18,34.32,34.14,34.32,97800.0,24.5925,24.6932,24.5637,24.6932,97800.0
2008-07-17 13:15:00,34.31,34.64,34.31,34.63,161500.0,24.6861,24.9235,24.6861,24.9163,161500.0
2008-07-17 13:20:00,34.63,34.89,34.6,34.83,359700.0,24.9163,25.1034,24.8947,25.0602,359700.0
2008-07-17 13:25:00,34.83,35.07,34.8,35.07,231400.0,25.0602,25.2329,25.0386,25.2329,231400.0
2008-07-17 13:30:00,35.07,35.15,35.03,35.05,365000.0,25.2329,25.2904,25.2041,25.2185,365000.0
2008-07-17 13:35:00,35.05,35.38,35.0,35.36,260800.0,25.2185,25.4559,25.1825,25.4415,260800.0
2008-07-17 13:40:00,35.36,35.94,35.33,35.87,508800.0,25.4415,25.8588,25.4199,25.8085,508800.0
2008-07-17 13:45:00,35.86,35.95,35.68,35.74,280700.0,25.8013,25.866,25.6718,25.7149,280700.0
2008-07-17 13:50:00,35.74,35.78,35.66,35.69,282700.0,25.7149,25.7437,25.6574,25.679,282700.0
2008-07-17 13:55:00,35.69,36.0,35.66,35.96,300900.0,25.679,25.902,25.6574,25.8732,300900.0
2008-07-17 14:00:00,35.95,35.98,35.76,35.83,170700.0,25.866,25.8876,25.7293,25.7797,170700.0
2008-07-17 14:05:00,35.83,36.11,35.83,36.1,238400.0,25.7797,25.9812,25.7797,25.974,238400.0
2008-07-17 14:10:00,36.1,36.23,36.07,36.21,228200.0,25.974,26.0675,25.9524,26.0531,228200.0
2008-07-17 14:15:00,36.22,36.43,36.22,36.41,292100.0,26.0603,26.2114,26.0603,26.197,292100.0
2008-07-17 14:20:00,36.41,36.54,36.41,36.48,198200.0,26.197,26.2905,26.197,26.2474,198200.0
2008-07-17 14:25:00,36.47,36.85,36.47,36.82,347400.0,26.2402,26.5136,26.2402,26.492,347400.0
2008-07-17 14:30:00,36.82,36.86,36.67,36.72,413100.0,26.492,26.5208,26.3841,26.42,413100.0
2008-07-17 14:35:00,36.73,36.74,36.5,36.71,194200.0,26.4272,26.4344,26.2618,26.4129,194200.0
2008-07-17 14:40:00,36.72,36.74,36.63,36.63,184400.0,26.42,26.4344,26.3553,26.3553,184400.0
2008-07-17 14:45:00,36.64,36.86,36.63,36.8,259000.0,26.3625,26.5208,26.3553,26.4776,259000.0
2008-07-17 14:50:00,36.81,37.07,36.8,36.8,222000.0,26.4848,26.6719,26.4776,26.4776,222000.0
2008-07-17 14:55:00,36.8,36.8,36.57,36.6,253200.0,26.4776,26.4776,26.3121,26.3337,253200.0
2008-07-17 15:00:00,36.6,36.7,36.55,36.57,298300.0,26.3337,26.4057,26.2977,26.3121,298300.0
2008-07-17 15:05:00,36.57,36.8,36.57,36.77,281800.0,26.3121,26.4776,26.3121,26.456,281800.0
2008-07-17 15:10:00,36.77,36.88,36.75,36.85,239400.0,26.456,26.5352,26.4416,26.5136,239400.0
2008-07-17 15:15:00,36.86,36.87,36.81,36.82,187100.0,26.5208,26.528,26.4848,26.492,187100.0
2008-07-17 15:20:00,36.82,36.83,36.67,36.75,361200.0,26.492,26.4992,26.3841,26.4416,361200.0
2008-07-17 15:25:00,36.75,36.79,36.56,36.6,229800.0,26.4416,26.4704,26.3049,26.3337,229800.0
2008-07-17 15:30:00,36.6,36.7,36.5,36.5,198800.0,26.3337,26.4057,26.2618,26.2618,198800.0
2008-07-17 15:35:00,36.51,36.51,36.28,36.34,266400.0,26.269,26.269,26.1035,26.1466,266400.0
2008-07-17 15:40:00,36.33,36.54,36.31,36.5,264100.0,26.1394,26.2905,26.1251,26.2618,264100.0
2008-07-17 15:45:00,36.5,36.72,36.49,36.65,262600.0,26.2618,26.42,26.2546,26.3697,262600.0
2008-07-17 15:50:00,36.65,36.65,36.45,36.45,217600.0,26.3697,26.3697,26.2258,26.2258,217600.0
2008-07-17 15:55:00,36.46,36.46,36.28,36.42,448500.0,26.233,26.233,26.1035,26.2042,448500.0
2008-07-18 09:30:00,35.46,35.78,35.42,35.54,660300.0,25.5135,25.7437,25.4847,25.571,660300.0
2008-07-18 09:35:00,35.55,35.55,35.31,35.39,157800.0,25.5782,25.5782,25.4056,25.4631,157800.0
2008-07-18 09:40:00,35.4,35.5,35.39,35.47,198500.0,25.4703,25.5423,25.4631,25.5207,198500.0
2008-07-18 09:45:00,35.46,35.72,35.45,35.63,164400.0,25.5135,25.7005,25.5063,25.6358,164400.0
2008-07-18 09:50:00,35.65,35.67,35.47,35.48,123500.0,25.6502,25.6646,25.5207,25.5279,123500.0
2008-07-18 09:55:00,35.47,35.63,35.45,35.55,229600.0,25.5207,25.6358,25.5063,25.5782,229600.0
2008-07-18 10:00:00,35.55,35.57,35.37,35.39,98000.0,25.5782,25.5926,25.4487,25.4631,98000.0
2008-07-18 10:05:00,35.4,35.53,35.35,35.51,176400.0,25.4703,25.5638,25.4343,25.5495,176400.0
2008-07-18 10:10:00,35.51,35.74,35.46,35.7,172600.0,25.5495,25.7149,25.5135,25.6862,172600.0
2008-07-18 10:15:00,35.68,35.75,35.66,35.69,95600.0,25.6718,25.7221,25.6574,25.679,95600.0
2008-07-18 10:20:00,35.69,35.72,35.59,35.6,79800.0,25.679,25.7005,25.607,25.6142,79800.0
2008-07-18 10:25:00,35.6,35.77,35.6,35.77,153200.0,25.6142,25.7365,25.6142,25.7365,153200.0
2008-07-18 10:30:00,35.77,35.8,35.65,35.69,115200.0,25.7365,25.7581,25.6502,25.679,115200.0
2008-07-18 10:35:00,35.68,35.78,35.68,35.76,126700.0,25.6718,25.7437,25.6718,25.7293,126700.0
2008-07-18 10:40:00,35.75,35.83,35.68,35.82,107600.0,25.7221,25.7797,25.6718,25.7725,107600.0
2008-07-18 10:45:00,35.83,36.03,35.81,36.0,127700.0,25.7797,25.9236,25.7653,25.902,127700.0
2008-07-18 10:50:00,36.01,36.05,35.96,36.04,141900.0,25.9092,25.938,25.8732,25.9308,141900.0
2008-07-18 10:55:00,36.05,36.2,36.05,36.17,125900.0,25.938,26.0459,25.938,26.0243,125900.0
2008-07-18 11:00:00,36.19,36.31,36.18,36.3,119500.0,26.0387,26.1251,26.0315,26.1179,119500.0
2008-07-18 11:05:00,36.3,36.39,36.27,36.37,135300.0,26.1179,26.1826,26.0963,26.1682,135300.0
2008-07-18 11:10:00,36.37,36.66,36.37,36.62,148800.0,26.1682,26.3769,26.1682,26.3481,148800.0
2008-07-18 11:15:00,36.61,36.66,36.51,36.57,150600.0,26.3409,26.3769,26.269,26.3121,150600.0
2008-07-18 11:20:00,36.58,36.68,36.54,36.65,139500.0,26.3193,26.3913,26.2905,26.3697,139500.0
2008-07-18 11:25:00,36.66,36.69,36.57,36.58,109900.0,26.3769,26.3985,26.3121,26.3193,109900.0
2008-07-18 11:30:00,36.57,36.64,36.5,36.54,203500.0,26.3121,26.3625,26.2618,26.2905,203500.0
2008-07-18 11:35:00,36.53,36.56,36.4,36.43,125500.0,26.2833,26.3049,26.1898,26.2114,125500.0
2008-07-18 11:40:00,36.43,36.49,36.38,36.45,59600.0,26.2114,26.2546,26.1754,26.2258,59600.0
2008-07-18 11:45:00,36.45,36.51,36.44,36.5,80300.0,26.2258,26.269,26.2186,26.2618,80300.0
2008-07-18 11:50:00,36.51,36.59,36.5,36.58,89300.0,26.269,26.3265,26.2618,26.3193,89300.0
2008-07-18 11:55:00,36.59,36.61,36.53,36.59,119100.0,26.3265,26.3409,26.2833,26.3265,119100.0
2008-07-18 12:00:00,36.58,36.71,36.58,36.64,76500.0,26.3193,26.4129,26.3193,26.3625,76500.0
2008-07-18 12:05:00,36.63,36.63,36.57,36.59,90500.0,26.3553,26.3553,26.3121,26.3265,90500.0
2008-07-18 12:10:00,36.59,36.63,36.45,36.45,131200.0,26.3265,26.3553,26.2258,26.2258,131200.0
2008-07-18 12:15:00,36.45,36.5,36.42,36.45,99900.0,26.2258,26.2618,26.2042,26.2258,99900.0
2008-07-18 12:20:00,36.45,36.5,36.43,36.5,45200.0,26.2258,26.2618,26.2114,26.2618,45200.0
2008-07-18 12:25:00,36.5,36.6,36.48,36.55,64100.0,26.2618,26.3337,26.2474,26.2977,64100.0
2008-07-18 12:30:00,36.54,36.54,36.51,36.53,131600.0,26.2905,26.2905,26.269,26.2833,131600.0
2008-07-18 12:35:00,36.53,36.68,36.53,36.61,112500.0,26.2833,26.3913,26.2833,26.3409,112500.0
2008-07-18 12:40:00,36.61,36.64,36.55,36.63,74400.0,26.3409,26.3625,26.2977,26.3553,74400.0
2008-07-18 12:45:00,36.64,36.66,36.58,36.6,103000.0,26.3625,26.3769,26.3193,26.3337,103000.0
2008-07-18 12:50:00,36.6,36.6,36.55,36.58,38400.0,26.3337,26.3337,26.2977,26.3193,38400.0
2008-07-18 12:55:00,36.57,36.59,36.39,36.44,76900.0,26.3121,26.3265,26.1826,26.2186,76900.0
2008-07-18 13:00:00,36.44,36.61,36.44,36.6,60100.0,26.2186,26.3409,26.2186,26.3337,60100.0
2008-07-18 13:05:00,36.6,36.62,36.56,36.59,39700.0,26.3337,26.3481,26.3049,26.3265,39700.0
2008-07-18 13:10:00,36.59,36.69,36.58,36.59,50100.0,26.3265,26.3985,26.3193,26.3265,50100.0
2008-07-18 13:15:00,36.6,36.73,36.6,36.64,48900.0,26.3337,26.4272,26.3337,26.3625,48900.0
2008-07-18 13:20:00,36.64,36.83,36.61,36.8,49200.0,26.3625,26.4992,26.3409,26.4776,49200.0
2008-07-18 13:25:00,36.8,36.83,36.62,36.75,46500.0,26.4776,26.4992,26.3481,26.4416,46500.0
2008-07-18 13:30:00,36.75,36.9,36.63,36.84,69800.0,26.4416,26.5496,26.3553,26.5064,69800.0
2008-07-18 13:35:00,36.84,36.86,36.77,36.82,65100.0,26.5064,26.5208,26.456,26.492,65100.0
2008-07-18 13:40:00,36.81,36.86,36.74,36.74,37400.0,26.4848,26.5208,26.4344,26.4344,37400.0
2008-07-18 13:45:00,36.74,36.82,36.71,36.74,32300.0,26.4344,26.492,26.4129,26.4344,32300.0
2008-07-18 13:50:00,36.74,36.8,36.65,36.67,47200.0,26.4344,26.4776,26.3697,26.3841,47200.0
2008-07-18 13:55:00,36.66,36.71,36.62,36.62,24600.0,26.3769,26.4129,26.3481,26.3481,24600.0
2008-07-18 14:00:00,36.63,36.66,36.58,36.65,41900.0,26.3553,26.3769,26.3193,26.3697,41900.0
2008-07-18 14:05:00,36.65,36.68,36.59,36.6,39800.0,26.3697,26.3913,26.3265,26.3337,39800.0
2008-07-18 14:10:00,36.59,36.82,36.59,36.81,39900.0,26.3265,26.492,26.3265,26.4848,39900.0
2008-07-18 14:15:00,36.81,36.85,36.77,36.78,36300.0,26.4848,26.5136,26.456,26.4632,36300.0
2008-07-18 14:20:00,36.79,36.83,36.73,36.75,52200.0,26.4704,26.4992,26.4272,26.4416,52200.0
2008-07-18 14:25:00,36.75,36.77,36.64,36.66,40800.0,26.4416,26.456,26.3625,26.3769,40800.0
2008-07-18 14:30:00,36.66,36.68,36.56,36.58,58200.0,26.3769,26.3913,26.3049,26.3193,58200.0
2008-07-18 14:35:00,36.58,36.63,36.58,36.62,45000.0,26.3193,26.3553,26.3193,26.3481,45000.0
2008-07-18 14:40:00,36.62,36.65,36.59,36.61,38000.0,26.3481,26.3697,26.3265,26.3409,38000.0
2008-07-18 14:45:00,36.61,36.66,36.59,36.62,70200.0,26.3409,26.3769,26.3265,26.3481,70200.0
2008-07-18 14:50:00,36.62,36.65,36.57,36.61,65000.0,26.3481,26.3697,26.3121,26.3409,65000.0
2008-07-18 14:55:00,36.6,36.67,36.58,36.64,60900.0,26.3337,26.3841,26.3193,26.3625,60900.0
2008-07-18 15:00:00,36.63,36.63,36.55,36.55,50300.0,26.3553,26.3553,26.2977,26.2977,50300.0
2008-07-18 15:05:00,36.56,36.56,36.47,36.48,75100.0,26.3049,26.3049,26.2402,26.2474,75100.0
2008-07-18 15:10:00,36.47,36.54,36.46,36.5,71600.0,26.2402,26.2905,26.233,26.2618,71600.0
2008-07-18 15:15:00,36.51,36.53,36.41,36.45,75600.0,26.269,26.2833,26.197,26.2258,75600.0
2008-07-18 15:20:00,36.46,36.55,36.44,36.48,80500.0,26.233,26.2977,26.2186,26.2474,80500.0
2008-07-18 15:25:00,36.49,36.53,36.46,36.52,58100.0,26.2546,26.2833,26.233,26.2761,58100.0
2008-07-18 15:30:00,36.52,36.71,36.51,36.69,84600.0,26.2761,26.4129,26.269,26.3985,84600.0
2008-07-18 15:35:00,36.69,36.74,36.63,36.69,74100.0,26.3985,26.4344,26.3553,26.3985,74100.0
2008-07-18 15:40:00,36.69,36.72,36.61,36.66,62900.0,26.3985,26.42,26.3409,26.3769,62900.0
2008-07-18 15:45:00,36.66,36.73,36.65,36.7,75100.0,26.3769,26.4272,26.3697,26.4057,75100.0
2008-07-18 15:50:00,36.69,36.71,36.61,36.7,91100.0,26.3985,26.4129,26.3409,26.4057,91100.0
2008-07-18 15:55:00,36.7,36.71,36.64,36.64,115300.0,26.4057,26.4129,26.3625,26.3625,115300.0
2008-07-21 09:30:00,35.96,36.26,35.96,36.25,151600.0,25.8732,26.0891,25.8732,26.0819,151600.0
2008-07-21 09:35:00,36.24,36.53,36.13,36.51,151600.0,26.0747,26.2833,25.9955,26.269,151600.0
2008-07-21 09:40:00,36.52,36.62,36.49,36.52,75300.0,26.2761,26.3481,26.2546,26.2761,75300.0
2008-07-21 09:45:00,36.54,36.59,36.46,36.49,45800.0,26.2905,26.3265,26.233,26.2546,45800.0
2008-07-21 09:50:00,36.49,36.63,36.42,36.56,152200.0,26.2546,26.3553,26.2042,26.3049,152200.0
2008-07-21 09:55:00,36.57,36.6,36.5,36.54,85200.0,26.3121,26.3337,26.2618,26.2905,85200.0
2008-07-21 10:00:00,36.54,36.64,36.21,36.32,155600.0,26.2905,26.3625,26.0531,26.1322,155600.0
2008-07-21 10:05:00,36.33,36.34,36.09,36.17,112800.0,26.1394,26.1466,25.9668,26.0243,112800.0
2008-07-21 10:10:00,36.15,36.31,36.09,36.3,147600.0,26.0099,26.1251,25.9668,26.1179,147600.0
2008-07-21 10:15:00,36.28,36.35,36.24,36.35,75700.0,26.1035,26.1538,26.0747,26.1538,75700.0
2008-07-21 10:20:00,36.36,36.37,36.14,36.14,73300.0,26.161,26.1682,26.0027,26.0027,73300.0
2008-07-21 10:25:00,36.15,36.24,36.06,36.09,85600.0,26.0099,26.0747,25.9452,25.9668,85600.0
2008-07-21 10:30:00,36.08,36.08,35.95,36.03,72000.0,25.9596,25.9596,25.866,25.9236,72000.0
2008-07-21 10:35:00,36.03,36.16,36.01,36.16,84300.0,25.9236,26.0171,25.9092,26.0171,84300.0
2008-07-21 10:40:00,36.17,36.36,36.15,36.3,60400.0,26.0243,26.161,26.0099,26.1179,60400.0
2008-07-21 10:45:00,36.3,36.35,36.18,36.27,42000.0,26.1179,26.1538,26.0315,26.0963,42000.0
2008-07-21 10:50:00,36.27,36.28,36.12,36.25,45900.0,26.0963,26.1035,25.9883,26.0819,45900.0
2008-07-21 10:55:00,36.26,36.28,36.19,36.22,31500.0,26.0891,26.1035,26.0387,26.0603,31500.0
2008-07-21 11:00:00,36.23,36.23,36.14,36.15,42700.0,26.0675,26.0675,26.0027,26.0099,42700.0
2008-07-21 11:05:00,36.15,36.34,36.12,36.31,48200.0,26.0099,26.1466,25.9883,26.1251,48200.0
2008-07-21 11:10:00,36.32,36.41,36.2,36.2,64100.0,26.1322,26.197,26.0459,26.0459,64100.0
2008-07-21 11:15:00,36.2,36.23,36.15,36.23,37700.0,26.0459,26.0675,26.0099,26.0675,37700.0
2008-07-21 11:20:00,36.22,36.28,36.2,36.27,75300.0,26.0603,26.1035,26.0459,26.0963,75300.0
2008-07-21 11:25:00,36.27,36.33,36.25,36.26,66800.0,26.0963,26.1394,26.0819,26.0891,66800.0
2008-07-21 11:30:00,36.28,36.29,36.12,36.15,40400.0,26.1035,26.1107,25.9883,26.0099,40400.0
2008-07-21 11:35:00,36.14,36.15,35.92,35.94,136100.0,26.0027,26.0099,25.8444,25.8588,136100.0
2008-07-21 11:40:00,35.94,36.05,35.92,36.04,79500.0,25.8588,25.938,25.8444,25.9308,79500.0
2008-07-21 11:45:00,36.04,36.06,35.96,35.97,57800.0,25.9308,25.9452,25.8732,25.8804,57800.0
2008-07-21 11:50:00,35.98,35.98,35.75,35.77,60200.0,25.8876,25.8876,25.7221,25.7365,60200.0
2008-07-21 11:55:00,35.77,35.78,35.69,35.72,66700.0,25.7365,25.7437,25.679,25.7005,66700.0
2008-07-21 12:00:00,35.72,35.91,35.68,35.91,55700.0,25.7005,25.8373,25.6718,25.8373,55700.0
2008-07-21 12:05:00,35.9,35.97,35.89,35.97,41300.0,25.8301,25.8804,25.8229,25.8804,41300.0
2008-07-21 12:10:00,35.97,35.99,35.89,35.93,22600.0,25.8804,25.8948,25.8229,25.8516,22600.0
2008-07-21 12:15:00,35.93,35.95,35.85,35.93,58800.0,25.8516,25.866,25.7941,25.8516,58800.0
2008-07-21 12:20:00,35.93,35.99,35.86,35.98,42200.0,25.8516,25.8948,25.8013,25.8876,42200.0
2008-07-21 12:25:00,35.99,36.11,35.99,35.99,44800.0,25.8948,25.9812,25.8948,25.8948,44800.0
2008-07-21 12:30:00,35.97,36.16,35.95,36.15,43800.0,25.8804,26.0171,25.866,26.0099,43800.0
2008-07-21 12:35:00,36.15,36.17,36.1,36.12,26900.0,26.0099,26.0243,25.974,25.9883,26900.0
2008-07-21 12:40:00,36.11,36.13,36.03,36.07,21700.0,25.9812,25.9955,25.9236,25.9524,21700.0
2008-07-21 12:45:00,36.07,36.16,36.04,36.04,27200.0,25.9524,26.0171,25.9308,25.9308,27200.0
2008-07-21 12:50:00,36.04,36.06,36.0,36.0,12700.0,25.9308,25.9452,25.902,25.902,12700.0
2008-07-21 12:55:00,36.0,36.0,35.87,35.88,41300.0,25.902,25.902,25.8085,25.8157,41300.0
2008-07-21 13:00:00,35.88,35.92,35.88,35.9,17700.0,25.8157,25.8444,25.8157,25.8301,17700.0
2008-07-21 13:05:00,35.9,35.93,35.86,35.92,39900.0,25.8301,25.8516,25.8013,25.8444,39900.0
2008-07-21 13:10:00,35.91,35.92,35.75,35.8,57700.0,25.8373,25.8444,25.7221,25.7581,57700.0
2008-07-21 13:15:00,35.8,35.89,35.78,35.82,71400.0,25.7581,25.8229,25.7437,25.7725,71400.0
2008-07-21 13:20:00,35.81,35.85,35.77,35.81,63600.0,25.7653,25.7941,25.7365,25.7653,63600.0
2008-07-21 13:25:00,35.8,35.86,35.8,35.83,67600.0,25.7581,25.8013,25.7581,25.7797,67600.0
2008-07-21 13:30:00,35.82,35.86,35.8,35.85,35200.0,25.7725,25.8013,25.7581,25.7941,35200.0
2008-07-21 13:35:00,35.84,36.0,35.84,35.99,57900.0,25.7869,25.902,25.7869,25.8948,57900.0
2008-07-21 13:40:00,35.99,35.99,35.88,35.91,66400.0,25.8948,25.8948,25.8157,25.8373,66400.0
2008-07-21 13:45:00,35.91,35.96,35.87,35.95,36700.0,25.8373,25.8732,25.8085,25.866,36700.0
2008-07-21 13:50:00,35.95,36.01,35.92,35.98,47100.0,25.866,25.9092,25.8444,25.8876,47100.0
2008-07-21 13:55:00,35.97,36.01,35.94,35.95,23500.0,25.8804,25.9092,25.8588,25.866,23500.0
2008-07-21 14:00:00,35.95,36.02,35.89,35.89,48900.0,25.866,25.9164,25.8229,25.8229,48900.0
2008-07-21 14:05:00,35.89,35.94,35.86,35.91,36100.0,25.8229,25.8588,25.8013,25.8373,36100.0
2008-07-21 14:10:00,35.89,35.92,35.84,35.85,56300.0,25.8229,25.8444,25.7869,25.7941,56300.0
2008-07-21 14:15:00,35.84,35.93,35.84,35.9,48900.0,25.7869,25.8516,25.7869,25.8301,48900.0
2008-07-21 14:20:00,35.91,35.91,35.85,35.88,38300.0,25.8373,25.8373,25.7941,25.8157,38300.0
2008-07-21 14:25:00,35.89,35.96,35.75,35.77,47000.0,25.8229,25.8732,25.7221,25.7365,47000.0
2008-07-21 14:30:00,35.77,35.8,35.74,35.78,24500.0,25.7365,25.7581,25.7149,25.7437,24500.0
2008-07-21 14:35:00,35.78,35.78,35.65,35.68,51800.0,25.7437,25.7437,25.6502,25.6718,51800.0
2008-07-21 14:40:00,35.69,35.7,35.62,35.64,47500.0,25.679,25.6862,25.6286,25.643,47500.0
2008-07-21 14:45:00,35.64,35.64,35.57,35.62,40900.0,25.643,25.643,25.5926,25.6286,40900.0
2008-07-21 14:50:00,35.59,35.62,35.52,35.53,61600.0,25.607,25.6286,25.5566,25.5638,61600.0
2008-07-21 14:55:00,35.53,35.53,35.47,35.5,75200.0,25.5638,25.5638,25.5207,25.5423,75200.0
2008-07-21 15:00:00,35.49,35.57,35.43,35.52,81700.0,25.5351,25.5926,25.4919,25.5566,81700.0
2008-07-21 15:05:00,35.53,35.56,35.47,35.48,82200.0,25.5638,25.5854,25.5207,25.5279,82200.0
2008-07-21 15:10:00,35.48,35.5,35.41,35.42,63700.0,25.5279,25.5423,25.4775,25.4847,63700.0
2008-07-21 15:15:00,35.42,35.47,35.42,35.47,81300.0,25.4847,25.5207,25.4847,25.5207,81300.0
2008-07-21 15:20:00,35.47,35.54,35.45,35.48,130500.0,25.5207,25.571,25.5063,25.5279,130500.0
2008-07-21 15:25:00,35.48,35.49,35.43,35.44,78200.0,25.5279,25.5351,25.4919,25.4991,78200.0
2008-07-21 15:30:00,35.43,35.48,35.4,35.4,123400.0,25.4919,25.5279,25.4703,25.4703,123400.0
2008-07-21 15:35:00,35.4,35.41,35.28,35.28,163100.0,25.4703,25.4775,25.384,25.384,163100.0
2008-07-21 15:40:00,35.28,35.38,35.26,35.32,135900.0,25.384,25.4559,25.3696,25.4127,135900.0
2008-07-21 15:45:00,35.31,35.44,35.29,35.43,143400.0,25.4056,25.4991,25.3912,25.4919,143400.0
2008-07-21 15:50:00,35.43,35.46,35.41,35.43,136200.0,25.4919,25.5135,25.4775,25.4919,136200.0
2008-07-21 15:55:00,35.43,35.46,35.34,35.41,225400.0,25.4919,25.5135,25.4271,25.4775,225400.0
2008-07-22 09:30:00,35.16,35.22,34.97,35.11,137700.0,25.2976,25.3408,25.1609,25.2617,137700.0
2008-07-22 09:35:00,35.11,35.33,35.11,35.31,122900.0,25.2617,25.4199,25.2617,25.4056,122900.0
2008-07-22 09:40:00,35.31,35.4,35.2,35.26,98400.0,25.4056,25.4703,25.3264,25.3696,98400.0
2008-07-22 09:45:00,35.25,35.32,35.19,35.32,139500.0,25.3624,25.4127,25.3192,25.4127,139500.0
2008-07-22 09:50:00,35.31,35.39,35.29,35.39,79500.0,25.4056,25.4631,25.3912,25.4631,79500.0
2008-07-22 09:55:00,35.39,35.82,35.39,35.7,222700.0,25.4631,25.7725,25.4631,25.6862,222700.0
2008-07-22 10:00:00,35.7,36.5,35.69,36.45,272300.0,25.6862,26.2618,25.679,26.2258,272300.0
2008-07-22 10:05:00,36.47,36.73,36.37,36.42,229100.0,26.2402,26.4272,26.1682,26.2042,229100.0
2008-07-22 10:10:00,36.4,36.64,36.35,36.58,235400.0,26.1898,26.3625,26.1538,26.3193,235400.0
2008-07-22 10:15:00,36.58,36.87,36.58,36.85,280100.0,26.3193,26.528,26.3193,26.5136,280100.0
2008-07-22 10:20:00,36.85,37.02,36.78,36.78,187200.0,26.5136,26.6359,26.4632,26.4632,187200.0
2008-07-22 10:25:00,36.77,36.81,36.7,36.76,170300.0,26.456,26.4848,26.4057,26.4488,170300.0
2008-07-22 10:30:00,36.77,36.8,36.71,36.75,158200.0,26.456,26.4776,26.4129,26.4416,158200.0
2008-07-22 10:35:00,36.76,36.91,36.74,36.88,170700.0,26.4488,26.5568,26.4344,26.5352,170700.0
2008-07-22 10:40:00,36.88,37.11,36.87,37.07,191900.0,26.5352,26.7007,26.528,26.6719,191900.0
2008-07-22 10:45:00,37.07,37.2,37.06,37.19,159100.0,26.6719,26.7654,26.6647,26.7582,159100.0
2008-07-22 10:50:00,37.18,37.32,37.08,37.1,130500.0,26.751,26.8517,26.6791,26.6935,130500.0
2008-07-22 10:55:00,37.1,37.38,37.08,37.38,168200.0,26.6935,26.8949,26.6791,26.8949,168200.0
2008-07-22 11:00:00,37.38,37.67,37.37,37.63,152300.0,26.8949,27.1036,26.8877,27.0748,152300.0
2008-07-22 11:05:00,37.63,37.86,37.56,37.58,263600.0,27.0748,27.2403,27.0244,27.0388,263600.0
2008-07-22 11:10:00,37.59,37.62,37.46,37.51,197300.0,27.046,27.0676,26.9525,26.9885,197300.0
2008-07-22 11:15:00,37.52,37.64,37.5,37.51,76500.0,26.9956,27.082,26.9813,26.9885,76500.0
2008-07-22 11:20:00,37.51,37.75,37.5,37.72,88800.0,26.9885,27.1611,26.9813,27.1395,88800.0
2008-07-22 11:25:00,37.72,37.79,37.69,37.69,78600.0,27.1395,27.1899,27.118,27.118,78600.0
2008-07-22 11:30:00,37.7,37.88,37.69,37.83,116400.0,27.1252,27.2547,27.118,27.2187,116400.0
2008-07-22 11:35:00,37.83,37.89,37.74,37.78,82300.0,27.2187,27.2619,27.1539,27.1827,82300.0
2008-07-22 11:40:00,37.79,37.87,37.61,37.62,103600.0,27.1899,27.2475,27.0604,27.0676,103600.0
2008-07-22 11:45:00,37.64,37.7,37.51,37.55,117000.0,27.082,27.1252,26.9885,27.0172,117000.0
2008-07-22 11:50:00,37.56,37.58,37.52,37.53,133900.0,27.0244,27.0388,26.9956,27.0028,133900.0
2008-07-22 11:55:00,37.54,37.75,37.5,37.74,143500.0,27.01,27.1611,26.9813,27.1539,143500.0
2008-07-22 12:00:00,37.74,37.88,37.7,37.86,139700.0,27.1539,27.2547,27.1252,27.2403,139700.0
2008-07-22 12:05:00,37.86,38.13,37.86,38.02,218200.0,27.2403,27.4345,27.2403,27.3554,218200.0
2008-07-22 12:10:00,38.03,38.12,37.97,37.98,168000.0,27.3626,27.4274,27.3194,27.3266,168000.0
2008-07-22 12:15:00,37.97,38.3,37.96,38.28,157700.0,27.3194,27.5569,27.3122,27.5425,157700.0
2008-07-22 12:20:00,38.28,38.56,38.27,38.55,157800.0,27.5425,27.7439,27.5353,27.7367,157800.0
2008-07-22 12:25:00,38.55,38.66,38.4,38.6,374000.0,27.7367,27.8159,27.6288,27.7727,374000.0
2008-07-22 12:30:00,38.59,38.72,38.55,38.62,220700.0,27.7655,27.8591,27.7367,27.7871,220700.0
2008-07-22 12:35:00,38.61,38.76,38.59,38.73,243400.0,27.7799,27.8878,27.7655,27.8662,243400.0
2008-07-22 12:40:00,38.73,38.78,38.61,38.65,149800.0,27.8662,27.9022,27.7799,27.8087,149800.0
2008-07-22 12:45:00,38.65,38.69,38.5,38.61,92300.0,27.8087,27.8375,27.7008,27.7799,92300.0
2008-07-22 12:50:00,38.62,38.74,38.61,38.72,117400.0,27.7871,27.8734,27.7799,27.8591,117400.0
2008-07-22 12:55:00,38.73,38.77,38.65,38.69,189800.0,27.8662,27.895,27.8087,27.8375,189800.0
2008-07-22 13:00:00,38.7,38.75,38.64,38.67,127600.0,27.8447,27.8806,27.8015,27.8231,127600.0
2008-07-22 13:05:00,38.67,38.67,38.61,38.62,96600.0,27.8231,27.8231,27.7799,27.7871,96600.0
2008-07-22 13:10:00,38.62,38.63,38.54,38.57,102500.0,27.7871,27.7943,27.7295,27.7511,102500.0
2008-07-22 13:15:00,38.56,38.73,38.52,38.72,109400.0,27.7439,27.8662,27.7152,27.8591,109400.0
2008-07-22 13:20:00,38.72,38.88,38.71,38.75,113500.0,27.8591,27.9742,27.8519,27.8806,113500.0
2008-07-22 13:25:00,38.76,38.88,38.75,38.78,126600.0,27.8878,27.9742,27.8806,27.9022,126600.0
2008-07-22 13:30:00,38.75,38.87,38.71,38.73,178800.0,27.8806,27.967,27.8519,27.8662,178800.0
2008-07-22 13:35:00,38.73,38.99,38.69,38.94,152000.0,27.8662,28.0533,27.8375,28.0173,152000.0
2008-07-22 13:40:00,38.92,39.06,38.85,39.03,223800.0,28.003,28.1037,27.9526,28.0821,223800.0
2008-07-22 13:45:00,39.03,39.12,38.99,39.1,164200.0,28.0821,28.1469,28.0533,28.1325,164200.0
2008-07-22 13:50:00,39.1,39.19,39.05,39.08,197500.0,28.1325,28.1972,28.0965,28.1181,197500.0
2008-07-22 13:55:00,39.07,39.15,38.95,39.05,226200.0,28.1109,28.1684,28.0245,28.0965,226200.0
2008-07-22 14:00:00,39.06,39.06,38.89,38.94,141300.0,28.1037,28.1037,27.9814,28.0173,141300.0
2008-07-22 14:05:00,38.94,38.97,38.8,38.85,117900.0,28.0173,28.0389,27.9166,27.9526,117900.0
2008-07-22 14:10:00,38.85,38.85,38.41,38.42,298300.0,27.9526,27.9526,27.636,27.6432,298300.0
2008-07-22 14:15:00,38.43,38.5,38.12,38.18,218100.0,27.6504,27.7008,27.4274,27.4705,218100.0
2008-07-22 14:20:00,38.17,38.37,38.1,38.22,185100.0,27.4633,27.6072,27.413,27.4993,185100.0
2008-07-22 14:25:00,38.22,38.5,38.22,38.48,124200.0,27.4993,27.7008,27.4993,27.6864,124200.0
2008-07-22 14:30:00,38.49,38.5,38.32,38.45,112300.0,27.6936,27.7008,27.5713,27.6648,112300.0
2008-07-22 14:35:00,38.46,38.47,38.21,38.42,87300.0,27.672,27.6792,27.4921,27.6432,87300.0
2008-07-22 14:40:00,38.41,38.77,38.37,38.77,153100.0,27.636,27.895,27.6072,27.895,153100.0
2008-07-22 14:45:00,38.77,38.79,38.69,38.76,112700.0,27.895,27.9094,27.8375,27.8878,112700.0
2008-07-22 14:50:00,38.75,38.77,38.6,38.74,119800.0,27.8806,27.895,27.7727,27.8734,119800.0
2008-07-22 14:55:00,38.75,38.78,38.56,38.67,157800.0,27.8806,27.9022,27.7439,27.8231,157800.0
2008-07-22 15:00:00,38.67,38.84,38.66,38.83,187300.0,27.8231,27.9454,27.8159,27.9382,187300.0
2008-07-22 15:05:00,38.84,38.86,38.74,38.76,96100.0,27.9454,27.9598,27.8734,27.8878,96100.0
2008-07-22 15:10:00,38.76,39.03,38.76,38.94,187600.0,27.8878,28.0821,27.8878,28.0173,187600.0
2008-07-22 15:15:00,38.95,39.11,38.94,38.98,180100.0,28.0245,28.1397,28.0173,28.0461,180100.0
2008-07-22 15:20:00,38.99,39.22,38.99,39.21,254200.0,28.0533,28.2188,28.0533,28.2116,254200.0
2008-07-22 15:25:00,39.22,39.28,39.17,39.19,310300.0,28.2188,28.262,28.1828,28.1972,310300.0
2008-07-22 15:30:00,39.18,39.36,39.15,39.33,161300.0,28.19,28.3195,28.1684,28.2979,161300.0
2008-07-22 15:35:00,39.33,39.44,39.3,39.43,220500.0,28.2979,28.3771,28.2764,28.3699,220500.0
2008-07-22 15:40:00,39.44,39.71,39.41,39.66,467600.0,28.3771,28.5714,28.3555,28.5354,467600.0
2008-07-22 15:45:00,39.65,39.79,39.55,39.68,479900.0,28.5282,28.6289,28.4562,28.5498,479900.0
2008-07-22 15:50:00,39.68,39.75,39.56,39.71,457400.0,28.5498,28.6001,28.4634,28.5714,457400.0
2008-07-22 15:55:00,39.72,39.86,39.61,39.68,697200.0,28.5786,28.6793,28.4994,28.5498,697200.0
2008-07-23 09:30:00,39.73,40.0,39.72,39.99,213500.0,28.5857,28.78,28.5786,28.7728,213500.0
2008-07-23 09:35:00,39.97,40.11,39.83,39.89,267200.0,28.7584,28.8592,28.6577,28.7009,267200.0
2008-07-23 09:40:00,39.9,40.2,39.82,40.19,174200.0,28.7081,28.9239,28.6505,28.9167,174200.0
2008-07-23 09:45:00,40.18,40.25,39.88,39.92,243100.0,28.9095,28.9599,28.6937,28.7225,243100.0
2008-07-23 09:50:00,39.89,40.05,39.84,40.05,222100.0,28.7009,28.816,28.6649,28.816,222100.0
2008-07-23 09:55:00,40.06,40.5,40.05,40.31,203400.0,28.8232,29.1398,28.816,29.0031,203400.0
2008-07-23 10:00:00,40.3,40.55,40.26,40.49,128300.0,28.9959,29.1757,28.9671,29.1326,128300.0
2008-07-23 10:05:00,40.49,40.62,40.44,40.56,167400.0,29.1326,29.2261,29.0966,29.1829,167400.0
2008-07-23 10:10:00,40.56,40.6,40.42,40.47,146300.0,29.1829,29.2117,29.0822,29.1182,146300.0
2008-07-23 10:15:00,40.47,40.7,40.46,40.69,139600.0,29.1182,29.2837,29.111,29.2765,139600.0
2008-07-23 10:20:00,40.67,40.95,40.67,40.84,131100.0,29.2621,29.4635,29.2621,29.3844,131100.0
2008-07-23 10:25:00,40.84,41.06,40.83,40.96,184100.0,29.3844,29.5427,29.3772,29.4707,184100.0
2008-07-23 10:30:00,40.96,41.0,40.8,40.84,201000.0,29.4707,29.4995,29.3556,29.3844,201000.0
2008-07-23 10:35:00,40.84,41.05,40.6,41.04,339100.0,29.3844,29.5355,29.2117,29.5283,339100.0
2008-07-23 10:40:00,41.04,41.15,40.75,40.76,226700.0,29.5283,29.6074,29.3196,29.3268,226700.0
2008-07-23 10:45:00,40.76,40.82,40.65,40.75,157900.0,29.3268,29.37,29.2477,29.3196,157900.0
2008-07-23 10:50:00,40.74,40.74,40.37,40.41,241200.0,29.3124,29.3124,29.0462,29.075,241200.0
2008-07-23 10:55:00,40.42,40.47,40.19,40.24,142600.0,29.0822,29.1182,28.9167,28.9527,142600.0
2008-07-23 11:00:00,40.24,40.3,40.0,40.03,146000.0,28.9527,28.9959,28.78,28.8016,146000.0
2008-07-23 11:05:00,40.03,40.17,39.93,40.07,124200.0,28.8016,28.9023,28.7296,28.8304,124200.0
2008-07-23 11:10:00,40.05,40.09,39.96,40.05,137800.0,28.816,28.8448,28.7512,28.816,137800.0
2008-07-23 11:15:00,40.07,40.36,40.06,40.26,123200.0,28.8304,29.039,28.8232,28.9671,123200.0
2008-07-23 11:20:00,40.26,40.27,40.01,40.2,118200.0,28.9671,28.9743,28.7872,28.9239,118200.0
2008-07-23 11:25:00,40.21,40.43,40.12,40.3,129800.0,28.9311,29.0894,28.8664,28.9959,129800.0
2008-07-23 11:30:00,40.3,40.32,40.16,40.17,91100.0,28.9959,29.0103,28.8951,28.9023,91100.0
2008-07-23 11:35:00,40.17,40.22,40.08,40.08,54300.0,28.9023,28.9383,28.8376,28.8376,54300.0
2008-07-23 11:40:00,40.08,40.1,39.9,39.94,83300.0,28.8376,28.852,28.7081,28.7368,83300.0
2008-07-23 11:45:00,39.94,39.99,39.7,39.77,181500.0,28.7368,28.7728,28.5642,28.6145,181500.0
2008-07-23 11:50:00,39.77,39.78,39.46,39.51,192600.0,28.6145,28.6217,28.3915,28.4275,192600.0
2008-07-23 11:55:00,39.51,39.53,39.31,39.45,158700.0,28.4275,28.4418,28.2836,28.3843,158700.0
2008-07-23 12:00:00,39.46,39.57,39.44,39.57,77000.0,28.3915,28.4706,28.3771,28.4706,77000.0
2008-07-23 12:05:00,39.56,39.6,39.47,39.49,118400.0,28.4634,28.4922,28.3987,28.4131,118400.0
2008-07-23 12:10:00,39.49,39.5,39.11,39.14,146700.0,28.4131,28.4203,28.1397,28.1612,146700.0
2008-07-23 12:15:00,39.13,39.17,38.88,39.0,273000.0,28.154,28.1828,27.9742,28.0605,273000.0
2008-07-23 12:20:00,39.01,39.22,38.99,39.09,95600.0,28.0677,28.2188,28.0533,28.1253,95600.0
2008-07-23 12:25:00,39.08,39.11,38.88,38.89,95400.0,28.1181,28.1397,27.9742,27.9814,95400.0
2008-07-23 12:30:00,38.88,38.88,38.67,38.73,132900.0,27.9742,27.9742,27.8231,27.8662,132900.0
2008-07-23 12:35:00,38.74,39.0,38.67,38.96,222500.0,27.8734,28.0605,27.8231,28.0317,222500.0
2008-07-23 12:40:00,38.96,39.07,38.95,38.99,129600.0,28.0317,28.1109,28.0245,28.0533,129600.0
2008-07-23 12:45:00,38.99,39.03,38.95,38.96,73000.0,28.0533,28.0821,28.0245,28.0317,73000.0
2008-07-23 12:50:00,38.98,39.02,38.96,39.0,50500.0,28.0461,28.0749,28.0317,28.0605,50500.0
2008-07-23 12:55:00,38.99,39.07,38.99,39.01,77500.0,28.0533,28.1109,28.0533,28.0677,77500.0
2008-07-23 13:00:00,39.01,39.08,39.0,39.01,46400.0,28.0677,28.1181,28.0605,28.0677,46400.0
2008-07-23 13:05:00,39.01,39.06,38.84,38.84,47300.0,28.0677,28.1037,27.9454,27.9454,47300.0
2008-07-23 13:10:00,38.84,39.07,38.8,39.06,70000.0,27.9454,28.1109,27.9166,28.1037,70000.0
2008-07-23 13:15:00,39.06,39.16,39.03,39.13,49100.0,28.1037,28.1756,28.0821,28.154,49100.0
2008-07-23 13:20:00,39.13,39.33,39.08,39.27,67600.0,28.154,28.2979,28.1181,28.2548,67600.0
2008-07-23 13:25:00,39.28,39.29,39.21,39.27,35700.0,28.262,28.2692,28.2116,28.2548,35700.0
2008-07-23 13:30:00,39.26,39.27,38.93,38.93,43500.0,28.2476,28.2548,28.0101,28.0101,43500.0
2008-07-23 13:35:00,38.91,39.15,38.9,39.15,34000.0,27.9958,28.1684,27.9886,28.1684,34000.0
2008-07-23 13:40:00,39.15,39.36,39.09,39.35,70700.0,28.1684,28.3195,28.1253,28.3123,70700.0
2008-07-23 13:45:00,39.35,39.47,39.27,39.31,55200.0,28.3123,28.3987,28.2548,28.2836,55200.0
2008-07-23 13:50:00,39.31,39.32,39.02,39.03,60400.0,28.2836,28.2908,28.0749,28.0821,60400.0
2008-07-23 13:55:00,39.04,39.21,38.94,39.18,82700.0,28.0893,28.2116,28.0173,28.19,82700.0
2008-07-23 14:00:00,39.17,39.48,39.12,39.43,81500.0,28.1828,28.4059,28.1469,28.3699,81500.0
2008-07-23 14:05:00,39.44,39.62,39.42,39.55,114300.0,28.3771,28.5066,28.3627,28.4562,114300.0
2008-07-23 14:10:00,39.57,39.6,39.37,39.48,83100.0,28.4706,28.4922,28.3267,28.4059,83100.0
2008-07-23 14:15:00,39.48,39.68,39.48,39.56,98200.0,28.4059,28.5498,28.4059,28.4634,98200.0
2008-07-23 14:20:00,39.56,39.85,39.56,39.82,73200.0,28.4634,28.6721,28.4634,28.6505,73200.0
2008-07-23 14:25:00,39.82,40.07,39.81,40.07,169900.0,28.6505,28.8304,28.6433,28.8304,169900.0
2008-07-23 14:30:00,40.08,40.22,40.07,40.21,178900.0,28.8376,28.9383,28.8304,28.9311,178900.0
2008-07-23 14:35:00,40.21,40.27,39.93,39.95,142700.0,28.9311,28.9743,28.7296,28.744,142700.0
2008-07-23 14:40:00,39.95,40.0,39.84,39.96,96700.0,28.744,28.78,28.6649,28.7512,96700.0
2008-07-23 14:45:00,39.96,40.14,39.89,39.96,199000.0,28.7512,28.8807,28.7009,28.7512,199000.0
2008-07-23 14:50:00,39.95,40.05,39.9,39.99,108900.0,28.744,28.816,28.7081,28.7728,108900.0
2008-07-23 14:55:00,39.97,39.97,39.75,39.78,54000.0,28.7584,28.7584,28.6001,28.6217,54000.0
2008-07-23 15:00:00,39.79,39.82,39.62,39.63,95800.0,28.6289,28.6505,28.5066,28.5138,95800.0
2008-07-23 15:05:00,39.63,39.7,39.57,39.67,122700.0,28.5138,28.5642,28.4706,28.5426,122700.0
2008-07-23 15:10:00,39.69,39.92,39.69,39.91,99300.0,28.557,28.7225,28.557,28.7153,99300.0
2008-07-23 15:15:00,39.9,39.9,39.71,39.82,62500.0,28.7081,28.7081,28.5714,28.6505,62500.0
2008-07-23 15:20:00,39.83,40.0,39.79,39.97,87100.0,28.6577,28.78,28.6289,28.7584,87100.0
2008-07-23 15:25:00,39.97,39.98,39.78,39.86,72600.0,28.7584,28.7656,28.6217,28.6793,72600.0
2008-07-23 15:30:00,39.87,39.93,39.81,39.87,95000.0,28.6865,28.7296,28.6433,28.6865,95000.0
2008-07-23 15:35:00,39.87,39.92,39.85,39.88,73100.0,28.6865,28.7225,28.6721,28.6937,73100.0
2008-07-23 15:40:00,39.88,39.9,39.79,39.84,119900.0,28.6937,28.7081,28.6289,28.6649,119900.0
2008-07-23 15:45:00,39.84,40.01,39.82,39.84,242900.0,28.6649,28.7872,28.6505,28.6649,242900.0
2008-07-23 15:50:00,39.84,39.96,39.84,39.9,92600.0,28.6649,28.7512,28.6649,28.7081,92600.0
2008-07-23 15:55:00,39.9,39.94,39.84,39.93,151800.0,28.7081,28.7368,28.6649,28.7296,151800.0
2008-07-24 09:30:00,39.27,39.36,38.96,39.09,138100.0,28.2548,28.3195,28.0317,28.1253,138100.0
2008-07-24 09:35:00,39.09,39.1,38.57,38.61,164100.0,28.1253,28.1325,27.7511,27.7799,164100.0
2008-07-24 09:40:00,38.63,38.95,38.34,38.87,228500.0,27.7943,28.0245,27.5856,27.967,228500.0
2008-07-24 09:45:00,38.9,39.05,38.69,38.73,132400.0,27.9886,28.0965,27.8375,27.8662,132400.0
2008-07-24 09:50:00,38.71,38.72,38.47,38.52,119600.0,27.8519,27.8591,27.6792,27.7152,119600.0
2008-07-24 09:55:00,38.51,38.68,38.44,38.5,77200.0,27.708,27.8303,27.6576,27.7008,77200.0
2008-07-24 10:00:00,38.5,38.56,38.26,38.37,115900.0,27.7008,27.7439,27.5281,27.6072,115900.0
2008-07-24 10:05:00,38.36,38.43,38.16,38.16,70800.0,27.6,27.6504,27.4561,27.4561,70800.0
2008-07-24 10:10:00,38.17,38.4,38.15,38.36,95300.0,27.4633,27.6288,27.4489,27.6,95300.0
2008-07-24 10:15:00,38.37,38.5,38.36,38.37,91000.0,27.6072,27.7008,27.6,27.6072,91000.0
2008-07-24 10:20:00,38.37,38.4,38.2,38.32,85900.0,27.6072,27.6288,27.4849,27.5713,85900.0
2008-07-24 10:25:00,38.31,38.43,38.28,38.34,71100.0,27.5641,27.6504,27.5425,27.5856,71100.0
2008-07-24 10:30:00,38.34,38.4,38.26,38.27,90600.0,27.5856,27.6288,27.5281,27.5353,90600.0
2008-07-24 10:35:00,38.26,38.43,38.24,38.3,89800.0,27.5281,27.6504,27.5137,27.5569,89800.0
2008-07-24 10:40:00,38.3,38.44,38.29,38.31,61700.0,27.5569,27.6576,27.5497,27.5641,61700.0
2008-07-24 10:45:00,38.3,38.46,38.26,38.29,88000.0,27.5569,27.672,27.5281,27.5497,88000.0
2008-07-24 10:50:00,38.29,38.56,38.28,38.38,153900.0,27.5497,27.7439,27.5425,27.6144,153900.0
2008-07-24 10:55:00,38.4,38.56,38.36,38.44,115200.0,27.6288,27.7439,27.6,27.6576,115200.0
2008-07-24 11:00:00,38.44,38.52,38.39,38.48,78100.0,27.6576,27.7152,27.6216,27.6864,78100.0
2008-07-24 11:05:00,38.48,38.5,38.34,38.34,55900.0,27.6864,27.7008,27.5856,27.5856,55900.0
2008-07-24 11:10:00,38.35,38.63,38.33,38.59,104300.0,27.5928,27.7943,27.5784,27.7655,104300.0
2008-07-24 11:15:00,38.56,38.68,38.56,38.66,51800.0,27.7439,27.8303,27.7439,27.8159,51800.0
2008-07-24 11:20:00,38.65,38.66,38.56,38.61,50100.0,27.8087,27.8159,27.7439,27.7799,50100.0
2008-07-24 11:25:00,38.6,38.6,38.45,38.51,57200.0,27.7727,27.7727,27.6648,27.708,57200.0
2008-07-24 11:30:00,38.5,38.55,38.39,38.46,69700.0,27.7008,27.7367,27.6216,27.672,69700.0
2008-07-24 11:35:00,38.46,38.66,38.42,38.66,34000.0,27.672,27.8159,27.6432,27.8159,34000.0
2008-07-24 11:40:00,38.66,38.72,38.61,38.72,33900.0,27.8159,27.8591,27.7799,27.8591,33900.0
2008-07-24 11:45:00,38.72,38.78,38.68,38.74,44700.0,27.8591,27.9022,27.8303,27.8734,44700.0
2008-07-24 11:50:00,38.76,38.88,38.74,38.85,29700.0,27.8878,27.9742,27.8734,27.9526,29700.0
2008-07-24 11:55:00,38.85,38.85,38.76,38.81,21500.0,27.9526,27.9526,27.8878,27.9238,21500.0
2008-07-24 12:00:00,38.81,38.89,38.57,38.58,49000.0,27.9238,27.9814,27.7511,27.7583,49000.0
2008-07-24 12:05:00,38.58,38.59,38.47,38.5,27900.0,27.7583,27.7655,27.6792,27.7008,27900.0
2008-07-24 12:10:00,38.49,38.51,38.38,38.41,33000.0,27.6936,27.708,27.6144,27.636,33000.0
2008-07-24 12:15:00,38.4,38.48,38.25,38.25,41300.0,27.6288,27.6864,27.5209,27.5209,41300.0
2008-07-24 12:20:00,38.25,38.37,38.25,38.35,24200.0,27.5209,27.6072,27.5209,27.5928,24200.0
2008-07-24 12:25:00,38.35,38.37,38.2,38.22,38600.0,27.5928,27.6072,27.4849,27.4993,38600.0
2008-07-24 12:30:00,38.21,38.27,38.02,38.09,101000.0,27.4921,27.5353,27.3554,27.4058,101000.0
2008-07-24 12:35:00,38.1,38.15,38.0,38.03,35700.0,27.413,27.4489,27.341,27.3626,35700.0
2008-07-24 12:40:00,38.03,38.1,38.03,38.08,30300.0,27.3626,27.413,27.3626,27.3986,30300.0
2008-07-24 12:45:00,38.06,38.27,38.03,38.27,28500.0,27.3842,27.5353,27.3626,27.5353,28500.0
2008-07-24 12:50:00,38.27,38.36,38.18,38.2,50100.0,27.5353,27.6,27.4705,27.4849,50100.0
2008-07-24 12:55:00,38.22,38.34,38.21,38.28,40200.0,27.4993,27.5856,27.4921,27.5425,40200.0
2008-07-24 13:00:00,38.27,38.29,38.15,38.15,30400.0,27.5353,27.5497,27.4489,27.4489,30400.0
2008-07-24 13:05:00,38.14,38.15,37.98,38.02,36000.0,27.4417,27.4489,27.3266,27.3554,36000.0
2008-07-24 13:10:00,38.02,38.15,38.01,38.06,79800.0,27.3554,27.4489,27.3482,27.3842,79800.0
2008-07-24 13:15:00,38.06,38.11,37.95,38.05,100500.0,27.3842,27.4202,27.305,27.377,100500.0
2008-07-24 13:20:00,38.05,38.11,37.98,38.0,76200.0,27.377,27.4202,27.3266,27.341,76200.0
2008-07-24 13:25:00,38.0,38.01,37.78,37.93,156800.0,27.341,27.3482,27.1827,27.2906,156800.0
2008-07-24 13:30:00,37.92,38.02,37.87,37.87,47100.0,27.2835,27.3554,27.2475,27.2475,47100.0
2008-07-24 13:35:00,37.86,37.95,37.74,37.82,105900.0,27.2403,27.305,27.1539,27.2115,105900.0
2008-07-24 13:40:00,37.81,37.95,37.8,37.88,42300.0,27.2043,27.305,27.1971,27.2547,42300.0
2008-07-24 13:45:00,37.9,37.91,37.84,37.87,86600.0,27.2691,27.2763,27.2259,27.2475,86600.0
2008-07-24 13:50:00,37.88,37.9,37.79,37.9,53500.0,27.2547,27.2691,27.1899,27.2691,53500.0
2008-07-24 13:55:00,37.88,38.02,37.87,37.99,111300.0,27.2547,27.3554,27.2475,27.3338,111300.0
2008-07-24 14:00:00,37.99,38.08,37.93,38.06,64300.0,27.3338,27.3986,27.2906,27.3842,64300.0
2008-07-24 14:05:00,38.06,38.06,37.92,37.99,68000.0,27.3842,27.3842,27.2835,27.3338,68000.0
2008-07-24 14:10:00,37.98,38.0,37.85,37.9,71700.0,27.3266,27.341,27.2331,27.2691,71700.0
2008-07-24 14:15:00,37.9,37.94,37.87,37.94,59300.0,27.2691,27.2978,27.2475,27.2978,59300.0
2008-07-24 14:20:00,37.95,37.99,37.88,37.96,61300.0,27.305,27.3338,27.2547,27.3122,61300.0
2008-07-24 14:25:00,37.96,37.99,37.81,37.81,67800.0,27.3122,27.3338,27.2043,27.2043,67800.0
2008-07-24 14:30:00,37.81,37.84,37.81,37.81,30000.0,27.2043,27.2259,27.2043,27.2043,30000.0
2008-07-24 14:35:00,37.81,37.82,37.75,37.76,57600.0,27.2043,27.2115,27.1611,27.1683,57600.0
2008-07-24 14:40:00,37.75,37.77,37.53,37.61,84700.0,27.1611,27.1755,27.0028,27.0604,84700.0
2008-07-24 14:45:00,37.6,37.8,37.6,37.79,103200.0,27.0532,27.1971,27.0532,27.1899,103200.0
2008-07-24 14:50:00,37.8,37.81,37.55,37.58,50200.0,27.1971,27.2043,27.0172,27.0388,50200.0
2008-07-24 14:55:00,37.57,37.77,37.56,37.77,57800.0,27.0316,27.1755,27.0244,27.1755,57800.0
2008-07-24 15:00:00,37.77,37.94,37.72,37.9,113900.0,27.1755,27.2978,27.1395,27.2691,113900.0
2008-07-24 15:05:00,37.92,37.92,37.75,37.75,190800.0,27.2835,27.2835,27.1611,27.1611,190800.0
2008-07-24 15:10:00,37.75,37.91,37.75,37.85,127600.0,27.1611,27.2763,27.1611,27.2331,127600.0
2008-07-24 15:15:00,37.85,37.86,37.69,37.86,78900.0,27.2331,27.2403,27.118,27.2403,78900.0
2008-07-24 15:20:00,37.86,37.91,37.79,37.82,137200.0,27.2403,27.2763,27.1899,27.2115,137200.0
2008-07-24 15:25:00,37.82,37.82,37.67,37.73,79500.0,27.2115,27.2115,27.1036,27.1467,79500.0
2008-07-24 15:30:00,37.73,37.76,37.65,37.66,42500.0,27.1467,27.1683,27.0892,27.0964,42500.0
2008-07-24 15:35:00,37.66,37.69,37.6,37.64,82000.0,27.0964,27.118,27.0532,27.082,82000.0
2008-07-24 15:40:00,37.64,37.64,37.39,37.44,185200.0,27.082,27.082,26.9021,26.9381,185200.0
2008-07-24 15:45:00,37.43,37.56,37.42,37.54,128000.0,26.9309,27.0244,26.9237,27.01,128000.0
2008-07-24 15:50:00,37.54,37.59,37.5,37.59,136200.0,27.01,27.046,26.9813,27.046,136200.0
2008-07-24 15:55:00,37.59,37.68,37.57,37.67,193400.0,27.046,27.1108,27.0316,27.1036,193400.0
2008-07-25 09:30:00,38.03,38.4,37.96,38.23,70700.0,27.3626,27.6288,27.3122,27.5065,70700.0
2008-07-25 09:35:00,38.23,38.27,37.95,37.96,97300.0,27.5065,27.5353,27.305,27.3122,97300.0
2008-07-25 09:40:00,37.96,38.03,37.75,37.78,104400.0,27.3122,27.3626,27.1611,27.1827,104400.0
2008-07-25 09:45:00,37.76,37.95,37.58,37.94,142300.0,27.1683,27.305,27.0388,27.2978,142300.0
2008-07-25 09:50:00,37.94,38.13,37.85,38.11,84500.0,27.2978,27.4345,27.2331,27.4202,84500.0
2008-07-25 09:55:00,38.11,38.57,38.11,38.56,206300.0,27.4202,27.7511,27.4202,27.7439,206300.0
2008-07-25 10:00:00,38.54,38.93,38.53,38.63,164700.0,27.7295,28.0101,27.7223,27.7943,164700.0
2008-07-25 10:05:00,38.63,38.87,38.55,38.55,69700.0,27.7943,27.967,27.7367,27.7367,69700.0
2008-07-25 10:10:00,38.56,38.72,38.49,38.61,52500.0,27.7439,27.8591,27.6936,27.7799,52500.0
2008-07-25 10:15:00,38.59,38.71,38.48,38.55,78500.0,27.7655,27.8519,27.6864,27.7367,78500.0
2008-07-25 10:20:00,38.53,38.63,38.45,38.48,42600.0,27.7223,27.7943,27.6648,27.6864,42600.0
2008-07-25 10:25:00,38.46,38.48,38.21,38.21,118500.0,27.672,27.6864,27.4921,27.4921,118500.0
2008-07-25 10:30:00,38.2,38.29,38.07,38.14,173000.0,27.4849,27.5497,27.3914,27.4417,173000.0
2008-07-25 10:35:00,38.13,38.29,38.1,38.21,116400.0,27.4345,27.5497,27.413,27.4921,116400.0
2008-07-25 10:40:00,38.2,38.53,38.17,38.49,72400.0,27.4849,27.7223,27.4633,27.6936,72400.0
2008-07-25 10:45:00,38.5,38.58,38.48,38.55,55900.0,27.7008,27.7583,27.6864,27.7367,55900.0
2008-07-25 10:50:00,38.54,38.56,38.3,38.46,90800.0,27.7295,27.7439,27.5569,27.672,90800.0
2008-07-25 10:55:00,38.47,38.68,38.43,38.67,64200.0,27.6792,27.8303,27.6504,27.8231,64200.0
2008-07-25 11:00:00,38.67,38.7,38.44,38.46,71700.0,27.8231,27.8447,27.6576,27.672,71700.0
2008-07-25 11:05:00,38.46,38.54,38.44,38.5,45900.0,27.672,27.7295,27.6576,27.7008,45900.0
2008-07-25 11:10:00,38.49,38.65,38.48,38.65,48700.0,27.6936,27.8087,27.6864,27.8087,48700.0
2008-07-25 11:15:00,38.65,38.67,38.57,38.59,35800.0,27.8087,27.8231,27.7511,27.7655,35800.0
2008-07-25 11:20:00,38.58,38.61,38.28,38.37,56600.0,27.7583,27.7799,27.5425,27.6072,56600.0
2008-07-25 11:25:00,38.39,38.41,38.28,38.3,54300.0,27.6216,27.636,27.5425,27.5569,54300.0
2008-07-25 11:30:00,38.29,38.42,38.29,38.37,35000.0,27.5497,27.6432,27.5497,27.6072,35000.0
2008-07-25 11:35:00,38.35,38.46,38.31,38.37,24700.0,27.5928,27.672,27.5641,27.6072,24700.0
2008-07-25 11:40:00,38.37,38.57,38.36,38.57,40200.0,27.6072,27.7511,27.6,27.7511,40200.0
2008-07-25 11:45:00,38.56,38.65,38.48,38.48,36500.0,27.7439,27.8087,27.6864,27.6864,36500.0
2008-07-25 11:50:00,38.49,38.57,38.4,38.45,21000.0,27.6936,27.7511,27.6288,27.6648,21000.0
2008-07-25 11:55:00,38.45,38.46,38.34,38.36,31900.0,27.6648,27.672,27.5856,27.6,31900.0
2008-07-25 12:00:00,38.36,38.36,38.22,38.25,24000.0,27.6,27.6,27.4993,27.5209,24000.0
2008-07-25 12:05:00,38.25,38.27,38.14,38.19,40600.0,27.5209,27.5353,27.4417,27.4777,40600.0
2008-07-25 12:10:00,38.19,38.22,38.1,38.11,23200.0,27.4777,27.4993,27.413,27.4202,23200.0
2008-07-25 12:15:00,38.13,38.15,38.02,38.02,16800.0,27.4345,27.4489,27.3554,27.3554,16800.0
2008-07-25 12:20:00,38.03,38.07,38.0,38.0,29200.0,27.3626,27.3914,27.341,27.341,29200.0
2008-07-25 12:25:00,38.0,38.29,37.95,38.25,49900.0,27.341,27.5497,27.305,27.5209,49900.0
2008-07-25 12:30:00,38.25,38.26,38.09,38.11,22200.0,27.5209,27.5281,27.4058,27.4202,22200.0
2008-07-25 12:35:00,38.12,38.16,38.09,38.1,17200.0,27.4274,27.4561,27.4058,27.413,17200.0
2008-07-25 12:40:00,38.1,38.24,38.06,38.24,35200.0,27.413,27.5137,27.3842,27.5137,35200.0
2008-07-25 12:45:00,38.25,38.3,38.0,38.02,52800.0,27.5209,27.5569,27.341,27.3554,52800.0
2008-07-25 12:50:00,38.02,38.1,37.98,38.0,35800.0,27.3554,27.413,27.3266,27.341,35800.0
2008-07-25 12:55:00,38.0,38.2,37.99,38.14,72800.0,27.341,27.4849,27.3338,27.4417,72800.0
2008-07-25 13:00:00,38.15,38.41,38.14,38.41,49500.0,27.4489,27.636,27.4417,27.636,49500.0
2008-07-25 13:05:00,38.4,38.43,38.28,38.34,34900.0,27.6288,27.6504,27.5425,27.5856,34900.0
2008-07-25 13:10:00,38.35,38.38,38.02,38.04,43600.0,27.5928,27.6144,27.3554,27.3698,43600.0
2008-07-25 13:15:00,38.04,38.28,38.04,38.24,34400.0,27.3698,27.5425,27.3698,27.5137,34400.0
2008-07-25 13:20:00,38.25,38.29,38.14,38.14,17900.0,27.5209,27.5497,27.4417,27.4417,17900.0
2008-07-25 13:25:00,38.14,38.21,38.02,38.07,25900.0,27.4417,27.4921,27.3554,27.3914,25900.0
2008-07-25 13:30:00,38.08,38.08,37.96,37.96,15600.0,27.3986,27.3986,27.3122,27.3122,15600.0
2008-07-25 13:35:00,37.98,38.07,37.98,38.06,19800.0,27.3266,27.3914,27.3266,27.3842,19800.0
2008-07-25 13:40:00,38.06,38.07,37.85,37.87,36900.0,27.3842,27.3914,27.2331,27.2475,36900.0
2008-07-25 13:45:00,37.89,37.96,37.85,37.94,43100.0,27.2619,27.3122,27.2331,27.2978,43100.0
2008-07-25 13:50:00,37.95,37.95,37.89,37.9,102700.0,27.305,27.305,27.2619,27.2691,102700.0
2008-07-25 13:55:00,37.9,37.92,37.79,37.84,74600.0,27.2691,27.2835,27.1899,27.2259,74600.0
2008-07-25 14:00:00,37.85,37.95,37.81,37.91,66000.0,27.2331,27.305,27.2043,27.2763,66000.0
2008-07-25 14:05:00,37.9,38.01,37.84,37.96,187400.0,27.2691,27.3482,27.2259,27.3122,187400.0
2008-07-25 14:10:00,37.95,37.98,37.82,37.86,36500.0,27.305,27.3266,27.2115,27.2403,36500.0
2008-07-25 14:15:00,37.85,37.92,37.83,37.87,29600.0,27.2331,27.2835,27.2187,27.2475,29600.0
2008-07-25 14:20:00,37.87,37.88,37.71,37.76,37700.0,27.2475,27.2547,27.1324,27.1683,37700.0
2008-07-25 14:25:00,37.75,37.87,37.74,37.86,21700.0,27.1611,27.2475,27.1539,27.2403,21700.0
2008-07-25 14:30:00,37.86,37.86,37.79,37.82,28400.0,27.2403,27.2403,27.1899,27.2115,28400.0
2008-07-25 14:35:00,37.82,37.89,37.81,37.85,27400.0,27.2115,27.2619,27.2043,27.2331,27400.0
2008-07-25 14:40:00,37.85,37.87,37.77,37.81,31600.0,27.2331,27.2475,27.1755,27.2043,31600.0
2008-07-25 14:45:00,37.8,37.82,37.77,37.8,35400.0,27.1971,27.2115,27.1755,27.1971,35400.0
2008-07-25 14:50:00,37.79,37.87,37.74,37.83,38200.0,27.1899,27.2475,27.1539,27.2187,38200.0
2008-07-25 14:55:00,37.82,37.87,37.82,37.87,22900.0,27.2115,27.2475,27.2115,27.2475,22900.0
2008-07-25 15:00:00,37.86,37.89,37.76,37.81,35000.0,27.2403,27.2619,27.1683,27.2043,35000.0
2008-07-25 15:05:00,37.79,37.81,37.76,37.79,24900.0,27.1899,27.2043,27.1683,27.1899,24900.0
2008-07-25 15:10:00,37.79,37.81,37.72,37.73,29100.0,27.1899,27.2043,27.1395,27.1467,29100.0
2008-07-25 15:15:00,37.72,37.81,37.72,37.8,53800.0,27.1395,27.2043,27.1395,27.1971,53800.0
2008-07-25 15:20:00,37.8,37.8,37.67,37.74,68200.0,27.1971,27.1971,27.1036,27.1539,68200.0
2008-07-25 15:25:00,37.74,37.8,37.68,37.74,63800.0,27.1539,27.1971,27.1108,27.1539,63800.0
2008-07-25 15:30:00,37.73,37.82,37.71,37.81,38300.0,27.1467,27.2115,27.1324,27.2043,38300.0
2008-07-25 15:35:00,37.8,37.88,37.79,37.79,66000.0,27.1971,27.2547,27.1899,27.1899,66000.0
2008-07-25 15:40:00,37.79,37.91,37.79,37.86,77500.0,27.1899,27.2763,27.1899,27.2403,77500.0
2008-07-25 15:45:00,37.86,38.05,37.86,38.05,91900.0,27.2403,27.377,27.2403,27.377,91900.0
2008-07-25 15:50:00,38.04,38.15,37.95,37.96,187400.0,27.3698,27.4489,27.305,27.3122,187400.0
2008-07-25 15:55:00,37.96,37.96,37.87,37.88,132800.0,27.3122,27.3122,27.2475,27.2547,132800.0
2008-07-28 09:30:00,37.5,37.5,37.1,37.24,112500.0,26.9813,26.9813,26.6935,26.7942,112500.0
2008-07-28 09:35:00,37.24,37.63,37.23,37.6,107600.0,26.7942,27.0748,26.787,27.0532,107600.0
2008-07-28 09:40:00,37.6,37.66,37.55,37.57,161500.0,27.0532,27.0964,27.0172,27.0316,161500.0
2008-07-28 09:45:00,37.59,37.68,37.47,37.49,138400.0,27.046,27.1108,26.9597,26.9741,138400.0
2008-07-28 09:50:00,37.49,37.65,37.4,37.62,158800.0,26.9741,27.0892,26.9093,27.0676,158800.0
2008-07-28 09:55:00,37.6,37.65,37.45,37.49,156300.0,27.0532,27.0892,26.9453,26.9741,156300.0
2008-07-28 10:00:00,37.48,37.78,37.48,37.72,98600.0,26.9669,27.1827,26.9669,27.1395,98600.0
2008-07-28 10:05:00,37.72,37.83,37.66,37.75,165600.0,27.1395,27.2187,27.0964,27.1611,165600.0
2008-07-28 10:10:00,37.75,37.79,37.57,37.58,96800.0,27.1611,27.1899,27.0316,27.0388,96800.0
2008-07-28 10:15:00,37.58,37.58,37.44,37.58,53500.0,27.0388,27.0388,26.9381,27.0388,53500.0
2008-07-28 10:20:00,37.57,37.58,37.32,37.33,63100.0,27.0316,27.0388,26.8517,26.8589,63100.0
2008-07-28 10:25:00,37.33,37.34,37.22,37.33,97400.0,26.8589,26.8661,26.7798,26.8589,97400.0
2008-07-28 10:30:00,37.32,37.33,37.15,37.18,94000.0,26.8517,26.8589,26.7294,26.751,94000.0
2008-07-28 10:35:00,37.19,37.27,37.18,37.19,67200.0,26.7582,26.8158,26.751,26.7582,67200.0
2008-07-28 10:40:00,37.2,37.22,37.14,37.17,86100.0,26.7654,26.7798,26.7222,26.7438,86100.0
2008-07-28 10:45:00,37.17,37.25,37.15,37.23,72700.0,26.7438,26.8014,26.7294,26.787,72700.0
2008-07-28 10:50:00,37.21,37.3,37.2,37.29,47000.0,26.7726,26.8374,26.7654,26.8302,47000.0
2008-07-28 10:55:00,37.28,37.29,37.15,37.21,66100.0,26.823,26.8302,26.7294,26.7726,66100.0
2008-07-28 11:00:00,37.19,37.23,37.09,37.12,68600.0,26.7582,26.787,26.6863,26.7078,68600.0
2008-07-28 11:05:00,37.11,37.15,37.09,37.13,134600.0,26.7007,26.7294,26.6863,26.715,134600.0
2008-07-28 11:10:00,37.12,37.15,37.04,37.04,45100.0,26.7078,26.7294,26.6503,26.6503,45100.0
2008-07-28 11:15:00,37.04,37.04,36.92,36.96,79000.0,26.6503,26.6503,26.5639,26.5927,79000.0
2008-07-28 11:20:00,36.96,36.98,36.87,36.9,119200.0,26.5927,26.6071,26.528,26.5496,119200.0
2008-07-28 11:25:00,36.9,36.9,36.85,36.86,65800.0,26.5496,26.5496,26.5136,26.5208,65800.0
2008-07-28 11:30:00,36.86,36.88,36.75,36.76,186400.0,26.5208,26.5352,26.4416,26.4488,186400.0
2008-07-28 11:35:00,36.75,36.76,36.63,36.74,139600.0,26.4416,26.4488,26.3553,26.4344,139600.0
2008-07-28 11:40:00,36.74,36.83,36.72,36.75,90000.0,26.4344,26.4992,26.42,26.4416,90000.0
2008-07-28 11:45:00,36.75,36.83,36.73,36.8,132200.0,26.4416,26.4992,26.4272,26.4776,132200.0
2008-07-28 11:50:00,36.79,36.89,36.76,36.84,70600.0,26.4704,26.5424,26.4488,26.5064,70600.0
2008-07-28 11:55:00,36.85,36.9,36.84,36.87,69400.0,26.5136,26.5496,26.5064,26.528,69400.0
2008-07-28 12:00:00,36.87,36.87,36.73,36.74,78700.0,26.528,26.528,26.4272,26.4344,78700.0
2008-07-28 12:05:00,36.74,36.9,36.74,36.85,63500.0,26.4344,26.5496,26.4344,26.5136,63500.0
2008-07-28 12:10:00,36.83,36.88,36.69,36.72,59400.0,26.4992,26.5352,26.3985,26.42,59400.0
2008-07-28 12:15:00,36.72,36.74,36.66,36.74,62000.0,26.42,26.4344,26.3769,26.4344,62000.0
2008-07-28 12:20:00,36.74,36.91,36.74,36.84,87900.0,26.4344,26.5568,26.4344,26.5064,87900.0
2008-07-28 12:25:00,36.83,36.83,36.7,36.72,37400.0,26.4992,26.4992,26.4057,26.42,37400.0
2008-07-28 12:30:00,36.73,36.79,36.7,36.7,59000.0,26.4272,26.4704,26.4057,26.4057,59000.0
2008-07-28 12:35:00,36.71,36.72,36.64,36.67,61700.0,26.4129,26.42,26.3625,26.3841,61700.0
2008-07-28 12:40:00,36.66,36.67,36.4,36.46,86600.0,26.3769,26.3841,26.1898,26.233,86600.0
2008-07-28 12:45:00,36.45,36.49,36.4,36.46,40800.0,26.2258,26.2546,26.1898,26.233,40800.0
2008-07-28 12:50:00,36.46,36.55,36.45,36.54,94100.0,26.233,26.2977,26.2258,26.2905,94100.0
2008-07-28 12:55:00,36.54,36.55,36.3,36.38,99300.0,26.2905,26.2977,26.1179,26.1754,99300.0
2008-07-28 13:00:00,36.37,36.47,36.3,36.47,74100.0,26.1682,26.2402,26.1179,26.2402,74100.0
2008-07-28 13:05:00,36.47,36.6,36.46,36.6,61500.0,26.2402,26.3337,26.233,26.3337,61500.0
2008-07-28 13:10:00,36.6,36.71,36.6,36.69,76600.0,26.3337,26.4129,26.3337,26.3985,76600.0
2008-07-28 13:15:00,36.7,36.71,36.53,36.53,46100.0,26.4057,26.4129,26.2833,26.2833,46100.0
2008-07-28 13:20:00,36.53,36.65,36.49,36.64,31000.0,26.2833,26.3697,26.2546,26.3625,31000.0
2008-07-28 13:25:00,36.64,36.65,36.56,36.6,37800.0,26.3625,26.3697,26.3049,26.3337,37800.0
2008-07-28 13:30:00,36.62,36.67,36.6,36.61,23200.0,26.3481,26.3841,26.3337,26.3409,23200.0
2008-07-28 13:35:00,36.6,36.6,36.38,36.4,70600.0,26.3337,26.3337,26.1754,26.1898,70600.0
2008-07-28 13:40:00,36.4,36.56,36.39,36.56,79000.0,26.1898,26.3049,26.1826,26.3049,79000.0
2008-07-28 13:45:00,36.56,36.57,36.39,36.44,58200.0,26.3049,26.3121,26.1826,26.2186,58200.0
2008-07-28 13:50:00,36.43,36.56,36.39,36.53,61800.0,26.2114,26.3049,26.1826,26.2833,61800.0
2008-07-28 13:55:00,36.55,36.61,36.42,36.43,103300.0,26.2977,26.3409,26.2042,26.2114,103300.0
2008-07-28 14:00:00,36.43,36.51,36.4,36.51,44400.0,26.2114,26.269,26.1898,26.269,44400.0
2008-07-28 14:05:00,36.5,36.51,36.42,36.44,70000.0,26.2618,26.269,26.2042,26.2186,70000.0
2008-07-28 14:10:00,36.43,36.49,36.42,36.45,41300.0,26.2114,26.2546,26.2042,26.2258,41300.0
2008-07-28 14:15:00,36.44,36.46,36.3,36.38,58100.0,26.2186,26.233,26.1179,26.1754,58100.0
2008-07-28 14:20:00,36.38,36.47,36.36,36.41,46400.0,26.1754,26.2402,26.161,26.197,46400.0
2008-07-28 14:25:00,36.4,36.4,36.23,36.24,66500.0,26.1898,26.1898,26.0675,26.0747,66500.0
2008-07-28 14:30:00,36.24,36.4,36.22,36.35,112400.0,26.0747,26.1898,26.0603,26.1538,112400.0
2008-07-28 14:35:00,36.36,36.5,36.35,36.45,82100.0,26.161,26.2618,26.1538,26.2258,82100.0
2008-07-28 14:40:00,36.45,36.54,36.34,36.36,73700.0,26.2258,26.2905,26.1466,26.161,73700.0
2008-07-28 14:45:00,36.37,36.38,36.3,36.35,61600.0,26.1682,26.1754,26.1179,26.1538,61600.0
2008-07-28 14:50:00,36.35,36.37,36.31,36.37,50200.0,26.1538,26.1682,26.1251,26.1682,50200.0
2008-07-28 14:55:00,36.36,36.38,36.25,36.25,70200.0,26.161,26.1754,26.0819,26.0819,70200.0
2008-07-28 15:00:00,36.27,36.43,36.26,36.38,56700.0,26.0963,26.2114,26.0891,26.1754,56700.0
2008-07-28 15:05:00,36.38,36.38,36.3,36.36,66400.0,26.1754,26.1754,26.1179,26.161,66400.0
2008-07-28 15:10:00,36.36,36.4,36.33,36.38,63900.0,26.161,26.1898,26.1394,26.1754,63900.0
2008-07-28 15:15:00,36.37,36.39,36.22,36.26,126700.0,26.1682,26.1826,26.0603,26.0891,126700.0
2008-07-28 15:20:00,36.25,36.35,36.23,36.27,95400.0,26.0819,26.1538,26.0675,26.0963,95400.0
2008-07-28 15:25:00,36.27,36.33,36.24,36.24,83400.0,26.0963,26.1394,26.0747,26.0747,83400.0
2008-07-28 15:30:00,36.24,36.28,36.14,36.18,155000.0,26.0747,26.1035,26.0027,26.0315,155000.0
2008-07-28 15:35:00,36.16,36.17,36.08,36.1,150500.0,26.0171,26.0243,25.9596,25.974,150500.0
2008-07-28 15:40:00,36.09,36.16,36.08,36.11,128000.0,25.9668,26.0171,25.9596,25.9812,128000.0
2008-07-28 15:45:00,36.12,36.13,36.07,36.07,126900.0,25.9883,25.9955,25.9524,25.9524,126900.0
2008-07-28 15:50:00,36.08,36.15,36.07,36.14,189800.0,25.9596,26.0099,25.9524,26.0027,189800.0
2008-07-28 15:55:00,36.15,36.24,36.15,36.2,213600.0,26.0099,26.0747,26.0099,26.0459,213600.0
2008-07-29 09:30:00,36.17,36.79,36.17,36.63,64700.0,26.0243,26.4704,26.0243,26.3553,64700.0
2008-07-29 09:35:00,36.63,36.68,36.41,36.43,69200.0,26.3553,26.3913,26.197,26.2114,69200.0
2008-07-29 09:40:00,36.43,36.81,36.33,36.55,60000.0,26.2114,26.4848,26.1394,26.2977,60000.0
2008-07-29 09:45:00,36.51,36.67,36.41,36.53,71400.0,26.269,26.3841,26.197,26.2833,71400.0
2008-07-29 09:50:00,36.5,36.65,36.48,36.62,104900.0,26.2618,26.3697,26.2474,26.3481,104900.0
2008-07-29 09:55:00,36.62,36.93,36.61,36.72,91600.0,26.3481,26.5711,26.3409,26.42,91600.0
2008-07-29 10:00:00,36.72,37.08,36.72,37.05,148900.0,26.42,26.6791,26.42,26.6575,148900.0
2008-07-29 10:05:00,37.07,37.43,37.07,37.41,193100.0,26.6719,26.9309,26.6719,26.9165,193100.0
2008-07-29 10:10:00,37.41,37.46,37.25,37.29,175100.0,26.9165,26.9525,26.8014,26.8302,175100.0
2008-07-29 10:15:00,37.29,37.46,37.24,37.45,179000.0,26.8302,26.9525,26.7942,26.9453,179000.0
2008-07-29 10:20:00,37.46,37.64,37.43,37.57,185200.0,26.9525,27.082,26.9309,27.0316,185200.0
2008-07-29 10:25:00,37.57,37.58,37.27,37.28,96900.0,27.0316,27.0388,26.8158,26.823,96900.0
2008-07-29 10:30:00,37.28,37.39,37.26,37.35,63100.0,26.823,26.9021,26.8086,26.8733,63100.0
2008-07-29 10:35:00,37.33,37.61,37.32,37.58,90500.0,26.8589,27.0604,26.8517,27.0388,90500.0
2008-07-29 10:40:00,37.58,37.75,37.57,37.65,119000.0,27.0388,27.1611,27.0316,27.0892,119000.0
2008-07-29 10:45:00,37.64,37.68,37.58,37.59,108900.0,27.082,27.1108,27.0388,27.046,108900.0
2008-07-29 10:50:00,37.59,37.61,37.52,37.57,62700.0,27.046,27.0604,26.9956,27.0316,62700.0
2008-07-29 10:55:00,37.58,37.61,37.51,37.58,46900.0,27.0388,27.0604,26.9885,27.0388,46900.0
2008-07-29 11:00:00,37.58,37.68,37.58,37.65,72100.0,27.0388,27.1108,27.0388,27.0892,72100.0
2008-07-29 11:05:00,37.66,37.66,37.41,37.41,92500.0,27.0964,27.0964,26.9165,26.9165,92500.0
2008-07-29 11:10:00,37.4,37.45,37.29,37.31,54800.0,26.9093,26.9453,26.8302,26.8446,54800.0
2008-07-29 11:15:00,37.32,37.44,37.32,37.4,55100.0,26.8517,26.9381,26.8517,26.9093,55100.0
2008-07-29 11:20:00,37.41,37.44,37.31,37.31,31600.0,26.9165,26.9381,26.8446,26.8446,31600.0
2008-07-29 11:25:00,37.31,37.38,37.25,37.34,125700.0,26.8446,26.8949,26.8014,26.8661,125700.0
2008-07-29 11:30:00,37.35,37.41,37.25,37.27,78800.0,26.8733,26.9165,26.8014,26.8158,78800.0
2008-07-29 11:35:00,37.27,37.31,37.19,37.26,94800.0,26.8158,26.8446,26.7582,26.8086,94800.0
2008-07-29 11:40:00,37.26,37.59,37.26,37.57,48800.0,26.8086,27.046,26.8086,27.0316,48800.0
2008-07-29 11:45:00,37.58,37.69,37.58,37.67,60100.0,27.0388,27.118,27.0388,27.1036,60100.0
2008-07-29 11:50:00,37.67,37.68,37.55,37.59,34900.0,27.1036,27.1108,27.0172,27.046,34900.0
2008-07-29 11:55:00,37.58,37.59,37.5,37.55,31900.0,27.0388,27.046,26.9813,27.0172,31900.0
2008-07-29 12:00:00,37.55,37.66,37.55,37.65,40900.0,27.0172,27.0964,27.0172,27.0892,40900.0
2008-07-29 12:05:00,37.65,37.7,37.58,37.64,43600.0,27.0892,27.1252,27.0388,27.082,43600.0
2008-07-29 12:10:00,37.65,37.66,37.59,37.62,22800.0,27.0892,27.0964,27.046,27.0676,22800.0
2008-07-29 12:15:00,37.62,37.7,37.61,37.68,172100.0,27.0676,27.1252,27.0604,27.1108,172100.0
2008-07-29 12:20:00,37.68,37.76,37.66,37.73,106500.0,27.1108,27.1683,27.0964,27.1467,106500.0
2008-07-29 12:25:00,37.74,38.01,37.69,38.01,100000.0,27.1539,27.3482,27.118,27.3482,100000.0
2008-07-29 12:30:00,38.01,38.04,37.93,37.97,57200.0,27.3482,27.3698,27.2906,27.3194,57200.0
2008-07-29 12:35:00,37.97,37.99,37.77,37.78,51000.0,27.3194,27.3338,27.1755,27.1827,51000.0
2008-07-29 12:40:00,37.78,37.85,37.69,37.77,53500.0,27.1827,27.2331,27.118,27.1755,53500.0
2008-07-29 12:45:00,37.78,37.91,37.77,37.9,32800.0,27.1827,27.2763,27.1755,27.2691,32800.0
2008-07-29 12:50:00,37.92,38.04,37.86,38.04,65000.0,27.2835,27.3698,27.2403,27.3698,65000.0
2008-07-29 12:55:00,38.01,38.06,37.99,38.04,51500.0,27.3482,27.3842,27.3338,27.3698,51500.0
2008-07-29 13:00:00,38.05,38.05,37.98,38.0,29700.0,27.377,27.377,27.3266,27.341,29700.0
2008-07-29 13:05:00,38.0,38.0,37.88,37.91,39600.0,27.341,27.341,27.2547,27.2763,39600.0
2008-07-29 13:10:00,37.91,37.97,37.88,37.91,78700.0,27.2763,27.3194,27.2547,27.2763,78700.0
2008-07-29 13:15:00,37.91,37.93,37.84,37.92,33500.0,27.2763,27.2906,27.2259,27.2835,33500.0
2008-07-29 13:20:00,37.93,37.93,37.85,37.89,28700.0,27.2906,27.2906,27.2331,27.2619,28700.0
2008-07-29 13:25:00,37.9,37.97,37.86,37.97,32800.0,27.2691,27.3194,27.2403,27.3194,32800.0
2008-07-29 13:30:00,37.97,38.12,37.94,38.1,58300.0,27.3194,27.4274,27.2978,27.413,58300.0
2008-07-29 13:35:00,38.1,38.16,38.09,38.11,56800.0,27.413,27.4561,27.4058,27.4202,56800.0
2008-07-29 13:40:00,38.12,38.2,38.11,38.2,39200.0,27.4274,27.4849,27.4202,27.4849,39200.0
2008-07-29 13:45:00,38.19,38.2,38.09,38.17,44100.0,27.4777,27.4849,27.4058,27.4633,44100.0
2008-07-29 13:50:00,38.15,38.19,38.15,38.16,43200.0,27.4489,27.4777,27.4489,27.4561,43200.0
2008-07-29 13:55:00,38.17,38.2,38.17,38.18,35300.0,27.4633,27.4849,27.4633,27.4705,35300.0
2008-07-29 14:00:00,38.19,38.21,38.04,38.12,58400.0,27.4777,27.4921,27.3698,27.4274,58400.0
2008-07-29 14:05:00,38.12,38.12,37.85,37.86,52500.0,27.4274,27.4274,27.2331,27.2403,52500.0
2008-07-29 14:10:00,37.86,37.87,37.68,37.72,46800.0,27.2403,27.2475,27.1108,27.1395,46800.0
2008-07-29 14:15:00,37.73,37.94,37.71,37.93,46900.0,27.1467,27.2978,27.1324,27.2906,46900.0
2008-07-29 14:20:00,37.94,38.03,37.93,37.95,35200.0,27.2978,27.3626,27.2906,27.305,35200.0
2008-07-29 14:25:00,37.95,37.99,37.9,37.96,56900.0,27.305,27.3338,27.2691,27.3122,56900.0
2008-07-29 14:30:00,37.97,38.03,37.89,37.9,35000.0,27.3194,27.3626,27.2619,27.2691,35000.0
2008-07-29 14:35:00,37.89,37.9,37.78,37.82,32400.0,27.2619,27.2691,27.1827,27.2115,32400.0
2008-07-29 14:40:00,37.82,37.87,37.73,37.73,55700.0,27.2115,27.2475,27.1467,27.1467,55700.0
2008-07-29 14:45:00,37.72,37.85,37.65,37.8,44200.0,27.1395,27.2331,27.0892,27.1971,44200.0
2008-07-29 14:50:00,37.79,37.97,37.72,37.96,60600.0,27.1899,27.3194,27.1395,27.3122,60600.0
2008-07-29 14:55:00,37.96,37.97,37.9,37.95,45200.0,27.3122,27.3194,27.2691,27.305,45200.0
2008-07-29 15:00:00,37.95,38.02,37.91,37.96,50000.0,27.305,27.3554,27.2763,27.3122,50000.0
2008-07-29 15:05:00,37.98,38.06,37.97,38.02,31500.0,27.3266,27.3842,27.3194,27.3554,31500.0
2008-07-29 15:10:00,38.02,38.16,37.96,38.15,119100.0,27.3554,27.4561,27.3122,27.4489,119100.0
2008-07-29 15:15:00,38.15,38.24,38.12,38.2,54200.0,27.4489,27.5137,27.4274,27.4849,54200.0
2008-07-29 15:20:00,38.2,38.41,38.19,38.38,82100.0,27.4849,27.636,27.4777,27.6144,82100.0
2008-07-29 15:25:00,38.37,38.4,38.34,38.38,59500.0,27.6072,27.6288,27.5856,27.6144,59500.0
2008-07-29 15:30:00,38.38,38.38,38.28,38.33,54300.0,27.6144,27.6144,27.5425,27.5784,54300.0
2008-07-29 15:35:00,38.32,38.44,38.32,38.41,71300.0,27.5713,27.6576,27.5713,27.636,71300.0
2008-07-29 15:40:00,38.42,38.44,38.33,38.33,147800.0,27.6432,27.6576,27.5784,27.5784,147800.0
2008-07-29 15:45:00,38.33,38.34,38.26,38.27,126300.0,27.5784,27.5856,27.5281,27.5353,126300.0
2008-07-29 15:50:00,38.28,38.28,38.2,38.23,136400.0,27.5425,27.5425,27.4849,27.5065,136400.0
2008-07-29 15:55:00,38.24,38.24,38.15,38.17,162200.0,27.5137,27.5137,27.4489,27.4633,162200.0
2008-07-30 09:30:00,37.92,38.15,37.92,38.15,151400.0,27.2835,27.4489,27.2835,27.4489,151400.0
2008-07-30 09:35:00,38.12,38.24,38.11,38.17,79400.0,27.4274,27.5137,27.4202,27.4633,79400.0
2008-07-30 09:40:00,38.16,38.41,38.06,38.4,187900.0,27.4561,27.636,27.3842,27.6288,187900.0
2008-07-30 09:45:00,38.41,38.41,38.28,38.34,88800.0,27.636,27.636,27.5425,27.5856,88800.0
2008-07-30 09:50:00,38.35,38.6,38.34,38.52,125200.0,27.5928,27.7727,27.5856,27.7152,125200.0
2008-07-30 09:55:00,38.51,38.54,38.21,38.22,89000.0,27.708,27.7295,27.4921,27.4993,89000.0
2008-07-30 10:00:00,38.23,38.37,38.19,38.25,140500.0,27.5065,27.6072,27.4777,27.5209,140500.0
2008-07-30 10:05:00,38.25,38.3,38.24,38.27,110400.0,27.5209,27.5569,27.5137,27.5353,110400.0
2008-07-30 10:10:00,38.28,38.3,38.25,38.28,93200.0,27.5425,27.5569,27.5209,27.5425,93200.0
2008-07-30 10:15:00,38.28,38.32,38.25,38.27,69500.0,27.5425,27.5713,27.5209,27.5353,69500.0
2008-07-30 10:20:00,38.26,38.3,38.25,38.26,74000.0,27.5281,27.5569,27.5209,27.5281,74000.0
2008-07-30 10:25:00,38.26,38.3,38.25,38.29,111800.0,27.5281,27.5569,27.5209,27.5497,111800.0
2008-07-30 10:30:00,38.29,38.42,38.2,38.2,111600.0,27.5497,27.6432,27.4849,27.4849,111600.0
2008-07-30 10:35:00,38.21,38.27,37.81,37.99,159000.0,27.4921,27.5353,27.2043,27.3338,159000.0
2008-07-30 10:40:00,38.01,38.04,37.68,37.75,75100.0,27.3482,27.3698,27.1108,27.1611,75100.0
2008-07-30 10:45:00,37.73,38.2,37.73,38.07,219400.0,27.1467,27.4849,27.1467,27.3914,219400.0
2008-07-30 10:50:00,38.07,38.1,37.54,37.63,156200.0,27.3914,27.413,27.01,27.0748,156200.0
2008-07-30 10:55:00,37.61,37.61,37.28,37.3,171200.0,27.0604,27.0604,26.823,26.8374,171200.0
2008-07-30 11:00:00,37.3,37.38,37.26,37.34,218100.0,26.8374,26.8949,26.8086,26.8661,218100.0
2008-07-30 11:05:00,37.33,37.48,37.31,37.46,101700.0,26.8589,26.9669,26.8446,26.9525,101700.0
2008-07-30 11:10:00,37.46,37.51,37.38,37.38,64700.0,26.9525,26.9885,26.8949,26.8949,64700.0
2008-07-30 11:15:00,37.38,37.41,37.26,37.26,62200.0,26.8949,26.9165,26.8086,26.8086,62200.0
2008-07-30 11:20:00,37.25,37.29,37.21,37.27,92000.0,26.8014,26.8302,26.7726,26.8158,92000.0
2008-07-30 11:25:00,37.27,37.57,37.26,37.39,91300.0,26.8158,27.0316,26.8086,26.9021,91300.0
2008-07-30 11:30:00,37.38,37.48,37.37,37.44,50500.0,26.8949,26.9669,26.8877,26.9381,50500.0
2008-07-30 11:35:00,37.43,37.47,37.43,37.45,56100.0,26.9309,26.9597,26.9309,26.9453,56100.0
2008-07-30 11:40:00,37.45,37.57,37.45,37.5,53900.0,26.9453,27.0316,26.9453,26.9813,53900.0
2008-07-30 11:45:00,37.5,37.68,37.5,37.68,39400.0,26.9813,27.1108,26.9813,27.1108,39400.0
2008-07-30 11:50:00,37.68,37.74,37.62,37.74,46600.0,27.1108,27.1539,27.0676,27.1539,46600.0
2008-07-30 11:55:00,37.74,37.75,37.54,37.58,52600.0,27.1539,27.1611,27.01,27.0388,52600.0
2008-07-30 12:00:00,37.58,37.62,37.43,37.44,48100.0,27.0388,27.0676,26.9309,26.9381,48100.0
2008-07-30 12:05:00,37.44,37.48,37.36,37.39,66400.0,26.9381,26.9669,26.8805,26.9021,66400.0
2008-07-30 12:10:00,37.38,37.38,37.28,37.33,40400.0,26.8949,26.8949,26.823,26.8589,40400.0
2008-07-30 12:15:00,37.32,37.36,37.3,37.31,24300.0,26.8517,26.8805,26.8374,26.8446,24300.0
2008-07-30 12:20:00,37.31,37.43,37.31,37.36,28300.0,26.8446,26.9309,26.8446,26.8805,28300.0
2008-07-30 12:25:00,37.36,37.36,37.21,37.31,25400.0,26.8805,26.8805,26.7726,26.8446,25400.0
2008-07-30 12:30:00,37.3,37.31,37.26,37.26,21700.0,26.8374,26.8446,26.8086,26.8086,21700.0
2008-07-30 12:35:00,37.27,37.29,37.17,37.17,29300.0,26.8158,26.8302,26.7438,26.7438,29300.0
2008-07-30 12:40:00,37.18,37.19,37.11,37.11,39700.0,26.751,26.7582,26.7007,26.7007,39700.0
2008-07-30 12:45:00,37.13,37.13,36.98,37.0,46300.0,26.715,26.715,26.6071,26.6215,46300.0
2008-07-30 12:50:00,37.01,37.08,36.97,37.03,29900.0,26.6287,26.6791,26.5999,26.6431,29900.0
2008-07-30 12:55:00,37.03,37.19,37.03,37.14,30700.0,26.6431,26.7582,26.6431,26.7222,30700.0
2008-07-30 13:00:00,37.12,37.19,36.99,37.04,42000.0,26.7078,26.7582,26.6143,26.6503,42000.0
2008-07-30 13:05:00,37.04,37.04,36.9,36.95,47200.0,26.6503,26.6503,26.5496,26.5855,47200.0
2008-07-30 13:10:00,36.96,37.04,36.87,37.04,64200.0,26.5927,26.6503,26.528,26.6503,64200.0
2008-07-30 13:15:00,37.05,37.14,37.0,37.01,39300.0,26.6575,26.7222,26.6215,26.6287,39300.0
2008-07-30 13:20:00,37.02,37.1,36.99,37.08,50300.0,26.6359,26.6935,26.6143,26.6791,50300.0
2008-07-30 13:25:00,37.05,37.09,36.99,37.01,31100.0,26.6575,26.6863,26.6143,26.6287,31100.0
2008-07-30 13:30:00,37.01,37.08,36.96,37.05,62500.0,26.6287,26.6791,26.5927,26.6575,62500.0
2008-07-30 13:35:00,37.05,37.16,36.91,36.96,91600.0,26.6575,26.7366,26.5568,26.5927,91600.0
2008-07-30 13:40:00,36.97,37.03,36.92,36.97,29200.0,26.5999,26.6431,26.5639,26.5999,29200.0
2008-07-30 13:45:00,36.96,36.98,36.79,36.86,64900.0,26.5927,26.6071,26.4704,26.5208,64900.0
2008-07-30 13:50:00,36.85,36.86,36.65,36.65,84400.0,26.5136,26.5208,26.3697,26.3697,84400.0
2008-07-30 13:55:00,36.64,36.8,36.56,36.79,137800.0,26.3625,26.4776,26.3049,26.4704,137800.0
2008-07-30 14:00:00,36.78,36.84,36.76,36.81,48000.0,26.4632,26.5064,26.4488,26.4848,48000.0
2008-07-30 14:05:00,36.8,36.86,36.65,36.7,67300.0,26.4776,26.5208,26.3697,26.4057,67300.0
2008-07-30 14:10:00,36.71,36.83,36.69,36.82,81000.0,26.4129,26.4992,26.3985,26.492,81000.0
2008-07-30 14:15:00,36.82,36.88,36.69,36.69,35000.0,26.492,26.5352,26.3985,26.3985,35000.0
2008-07-30 14:20:00,36.71,36.76,36.68,36.72,34100.0,26.4129,26.4488,26.3913,26.42,34100.0
2008-07-30 14:25:00,36.73,37.08,36.72,37.04,45300.0,26.4272,26.6791,26.42,26.6503,45300.0
2008-07-30 14:30:00,37.03,37.2,37.01,37.2,64400.0,26.6431,26.7654,26.6287,26.7654,64400.0
2008-07-30 14:35:00,37.17,37.22,37.08,37.14,40100.0,26.7438,26.7798,26.6791,26.7222,40100.0
2008-07-30 14:40:00,37.15,37.23,37.14,37.14,42800.0,26.7294,26.787,26.7222,26.7222,42800.0
2008-07-30 14:45:00,37.14,37.19,37.08,37.08,46500.0,26.7222,26.7582,26.6791,26.6791,46500.0
2008-07-30 14:50:00,37.08,37.17,37.04,37.07,61400.0,26.6791,26.7438,26.6503,26.6719,61400.0
2008-07-30 14:55:00,37.06,37.13,36.97,37.11,44900.0,26.6647,26.715,26.5999,26.7007,44900.0
2008-07-30 15:00:00,37.12,37.14,37.01,37.02,28900.0,26.7078,26.7222,26.6287,26.6359,28900.0
2008-07-30 15:05:00,37.02,37.02,36.85,36.98,61400.0,26.6359,26.6359,26.5136,26.6071,61400.0
2008-07-30 15:10:00,37.0,37.01,36.85,36.95,64500.0,26.6215,26.6287,26.5136,26.5855,64500.0
2008-07-30 15:15:00,36.95,37.0,36.89,36.95,50300.0,26.5855,26.6215,26.5424,26.5855,50300.0
2008-07-30 15:20:00,36.96,37.17,36.93,37.14,53700.0,26.5927,26.7438,26.5711,26.7222,53700.0
2008-07-30 15:25:00,37.14,37.34,37.14,37.34,60700.0,26.7222,26.8661,26.7222,26.8661,60700.0
2008-07-30 15:30:00,37.34,37.5,37.34,37.47,124700.0,26.8661,26.9813,26.8661,26.9597,124700.0
2008-07-30 15:35:00,37.46,37.53,37.36,37.49,108500.0,26.9525,27.0028,26.8805,26.9741,108500.0
2008-07-30 15:40:00,37.5,37.51,37.4,37.51,79200.0,26.9813,26.9885,26.9093,26.9885,79200.0
2008-07-30 15:45:00,37.52,37.55,37.45,37.47,122300.0,26.9956,27.0172,26.9453,26.9597,122300.0
2008-07-30 15:50:00,37.48,37.48,37.29,37.34,185800.0,26.9669,26.9669,26.8302,26.8661,185800.0
2008-07-30 15:55:00,37.33,37.49,37.33,37.48,117500.0,26.8589,26.9741,26.8589,26.9669,117500.0
2008-07-31 09:30:00,36.68,37.09,36.66,36.96,92700.0,26.3913,26.6863,26.3769,26.5927,92700.0
2008-07-31 09:35:00,36.96,37.05,36.75,37.02,117200.0,26.5927,26.6575,26.4416,26.6359,117200.0
2008-07-31 09:40:00,37.0,37.26,36.97,37.06,88400.0,26.6215,26.8086,26.5999,26.6647,88400.0
2008-07-31 09:45:00,37.08,37.19,36.87,37.19,122600.0,26.6791,26.7582,26.528,26.7582,122600.0
2008-07-31 09:50:00,37.19,37.43,37.19,37.29,197200.0,26.7582,26.9309,26.7582,26.8302,197200.0
2008-07-31 09:55:00,37.3,37.3,37.04,37.21,195700.0,26.8374,26.8374,26.6503,26.7726,195700.0
2008-07-31 10:00:00,37.22,37.27,37.13,37.14,60000.0,26.7798,26.8158,26.715,26.7222,60000.0
2008-07-31 10:05:00,37.17,37.39,37.07,37.09,157100.0,26.7438,26.9021,26.6719,26.6863,157100.0
2008-07-31 10:10:00,37.12,37.31,37.08,37.31,97600.0,26.7078,26.8446,26.6791,26.8446,97600.0
2008-07-31 10:15:00,37.3,37.44,37.26,37.37,89400.0,26.8374,26.9381,26.8086,26.8877,89400.0
2008-07-31 10:20:00,37.37,37.58,37.29,37.54,87100.0,26.8877,27.0388,26.8302,27.01,87100.0
2008-07-31 10:25:00,37.55,37.71,37.53,37.53,71900.0,27.0172,27.1324,27.0028,27.0028,71900.0
2008-07-31 10:30:00,37.53,37.62,37.47,37.6,93800.0,27.0028,27.0676,26.9597,27.0532,93800.0
2008-07-31 10:35:00,37.6,37.6,37.28,37.32,150800.0,27.0532,27.0532,26.823,26.8517,150800.0
2008-07-31 10:40:00,37.33,37.48,37.3,37.48,64100.0,26.8589,26.9669,26.8374,26.9669,64100.0
2008-07-31 10:45:00,37.47,37.69,37.46,37.56,82000.0,26.9597,27.118,26.9525,27.0244,82000.0
2008-07-31 10:50:00,37.57,37.73,37.57,37.68,67700.0,27.0316,27.1467,27.0316,27.1108,67700.0
2008-07-31 10:55:00,37.69,37.84,37.65,37.83,72000.0,27.118,27.2259,27.0892,27.2187,72000.0
2008-07-31 11:00:00,37.81,37.83,37.59,37.62,62600.0,27.2043,27.2187,27.046,27.0676,62600.0
2008-07-31 11:05:00,37.61,37.7,37.59,37.63,46300.0,27.0604,27.1252,27.046,27.0748,46300.0
2008-07-31 11:10:00,37.62,37.64,37.46,37.46,32600.0,27.0676,27.082,26.9525,26.9525,32600.0
2008-07-31 11:15:00,37.47,37.59,37.42,37.55,34400.0,26.9597,27.046,26.9237,27.0172,34400.0
2008-07-31 11:20:00,37.55,37.57,37.4,37.53,55500.0,27.0172,27.0316,26.9093,27.0028,55500.0
2008-07-31 11:25:00,37.54,37.54,37.22,37.24,44600.0,27.01,27.01,26.7798,26.7942,44600.0
2008-07-31 11:30:00,37.25,37.39,37.24,37.29,42900.0,26.8014,26.9021,26.7942,26.8302,42900.0
2008-07-31 11:35:00,37.32,37.49,37.3,37.42,53900.0,26.8517,26.9741,26.8374,26.9237,53900.0
2008-07-31 11:40:00,37.41,37.47,37.36,37.4,23300.0,26.9165,26.9597,26.8805,26.9093,23300.0
2008-07-31 11:45:00,37.41,37.42,37.35,37.39,21300.0,26.9165,26.9237,26.8733,26.9021,21300.0
2008-07-31 11:50:00,37.37,37.45,37.34,37.43,29500.0,26.8877,26.9453,26.8661,26.9309,29500.0
2008-07-31 11:55:00,37.42,37.56,37.39,37.52,49900.0,26.9237,27.0244,26.9021,26.9956,49900.0
2008-07-31 12:00:00,37.51,37.6,37.39,37.4,57000.0,26.9885,27.0532,26.9021,26.9093,57000.0
2008-07-31 12:05:00,37.4,37.43,37.35,37.36,46700.0,26.9093,26.9309,26.8733,26.8805,46700.0
2008-07-31 12:10:00,37.35,37.35,37.14,37.15,40500.0,26.8733,26.8733,26.7222,26.7294,40500.0
2008-07-31 12:15:00,37.18,37.24,37.12,37.2,45400.0,26.751,26.7942,26.7078,26.7654,45400.0
2008-07-31 12:20:00,37.2,37.31,37.12,37.31,134700.0,26.7654,26.8446,26.7078,26.8446,134700.0
2008-07-31 12:25:00,37.32,37.38,37.31,37.31,232900.0,26.8517,26.8949,26.8446,26.8446,232900.0
2008-07-31 12:30:00,37.31,37.37,37.23,37.37,23000.0,26.8446,26.8877,26.787,26.8877,23000.0
2008-07-31 12:35:00,37.37,37.42,37.31,37.39,26500.0,26.8877,26.9237,26.8446,26.9021,26500.0
2008-07-31 12:40:00,37.41,37.54,37.33,37.52,35700.0,26.9165,27.01,26.8589,26.9956,35700.0
2008-07-31 12:45:00,37.51,37.58,37.44,37.44,27700.0,26.9885,27.0388,26.9381,26.9381,27700.0
2008-07-31 12:50:00,37.45,37.53,37.4,37.52,29500.0,26.9453,27.0028,26.9093,26.9956,29500.0
2008-07-31 12:55:00,37.51,37.52,37.32,37.4,48500.0,26.9885,26.9956,26.8517,26.9093,48500.0
2008-07-31 13:00:00,37.4,37.54,37.39,37.49,38500.0,26.9093,27.01,26.9021,26.9741,38500.0
2008-07-31 13:05:00,37.49,37.59,37.46,37.59,31200.0,26.9741,27.046,26.9525,27.046,31200.0
2008-07-31 13:10:00,37.59,37.73,37.56,37.72,80100.0,27.046,27.1467,27.0244,27.1395,80100.0
2008-07-31 13:15:00,37.73,37.77,37.58,37.62,70400.0,27.1467,27.1755,27.0388,27.0676,70400.0
2008-07-31 13:20:00,37.62,37.68,37.61,37.62,29500.0,27.0676,27.1108,27.0604,27.0676,29500.0
2008-07-31 13:25:00,37.63,37.66,37.58,37.61,36200.0,27.0748,27.0964,27.0388,27.0604,36200.0
2008-07-31 13:30:00,37.62,37.67,37.59,37.61,34800.0,27.0676,27.1036,27.046,27.0604,34800.0
2008-07-31 13:35:00,37.61,37.63,37.49,37.53,53700.0,27.0604,27.0748,26.9741,27.0028,53700.0
2008-07-31 13:40:00,37.55,37.63,37.5,37.63,63700.0,27.0172,27.0748,26.9813,27.0748,63700.0
2008-07-31 13:45:00,37.63,37.65,37.59,37.61,21200.0,27.0748,27.0892,27.046,27.0604,21200.0
2008-07-31 13:50:00,37.6,37.61,37.53,37.53,32700.0,27.0532,27.0604,27.0028,27.0028,32700.0
2008-07-31 13:55:00,37.54,37.55,37.39,37.41,33100.0,27.01,27.0172,26.9021,26.9165,33100.0
2008-07-31 14:00:00,37.41,37.46,37.36,37.38,31700.0,26.9165,26.9525,26.8805,26.8949,31700.0
2008-07-31 14:05:00,37.39,37.49,37.33,37.48,35700.0,26.9021,26.9741,26.8589,26.9669,35700.0
2008-07-31 14:10:00,37.47,37.49,37.39,37.45,35000.0,26.9597,26.9741,26.9021,26.9453,35000.0
2008-07-31 14:15:00,37.44,37.73,37.44,37.71,110700.0,26.9381,27.1467,26.9381,27.1324,110700.0
2008-07-31 14:20:00,37.72,37.85,37.68,37.74,118000.0,27.1395,27.2331,27.1108,27.1539,118000.0
2008-07-31 14:25:00,37.74,37.76,37.63,37.64,49400.0,27.1539,27.1683,27.0748,27.082,49400.0
2008-07-31 14:30:00,37.65,37.85,37.65,37.8,59000.0,27.0892,27.2331,27.0892,27.1971,59000.0
2008-07-31 14:35:00,37.8,37.96,37.75,37.95,64800.0,27.1971,27.3122,27.1611,27.305,64800.0
2008-07-31 14:40:00,37.94,37.95,37.88,37.89,53800.0,27.2978,27.305,27.2547,27.2619,53800.0
2008-07-31 14:45:00,37.88,37.88,37.78,37.85,76900.0,27.2547,27.2547,27.1827,27.2331,76900.0
2008-07-31 14:50:00,37.85,37.86,37.63,37.67,68900.0,27.2331,27.2403,27.0748,27.1036,68900.0
2008-07-31 14:55:00,37.67,37.73,37.64,37.68,51300.0,27.1036,27.1467,27.082,27.1108,51300.0
2008-07-31 15:00:00,37.68,37.78,37.61,37.61,61200.0,27.1108,27.1827,27.0604,27.0604,61200.0
2008-07-31 15:05:00,37.61,37.63,37.56,37.57,55300.0,27.0604,27.0748,27.0244,27.0316,55300.0
2008-07-31 15:10:00,37.58,37.61,37.52,37.61,55400.0,27.0388,27.0604,26.9956,27.0604,55400.0
2008-07-31 15:15:00,37.61,37.63,37.36,37.4,110400.0,27.0604,27.0748,26.8805,26.9093,110400.0
2008-07-31 15:20:00,37.39,37.45,37.37,37.4,49900.0,26.9021,26.9453,26.8877,26.9093,49900.0
2008-07-31 15:25:00,37.39,37.48,37.33,37.34,82200.0,26.9021,26.9669,26.8589,26.8661,82200.0
2008-07-31 15:30:00,37.33,37.36,37.17,37.19,129900.0,26.8589,26.8805,26.7438,26.7582,129900.0
2008-07-31 15:35:00,37.18,37.22,37.02,37.03,180900.0,26.751,26.7798,26.6359,26.6431,180900.0
2008-07-31 15:40:00,37.03,37.17,36.95,36.98,221200.0,26.6431,26.7438,26.5855,26.6071,221200.0
2008-07-31 15:45:00,36.98,37.01,36.86,36.88,161600.0,26.6071,26.6287,26.5208,26.5352,161600.0
2008-07-31 15:50:00,36.88,36.92,36.76,36.76,233800.0,26.5352,26.5639,26.4488,26.4488,233800.0
2008-07-31 15:55:00,36.76,36.92,36.73,36.9,310500.0,26.4488,26.5639,26.4272,26.5496,310500.0
2008-08-01 09:30:00,37.83,37.83,37.3,37.32,132400.0,27.2187,27.2187,26.8374,26.8517,132400.0
2008-08-01 09:35:00,37.31,37.42,37.07,37.12,86800.0,26.8446,26.9237,26.6719,26.7078,86800.0
2008-08-01 09:40:00,37.1,37.16,37.05,37.12,58200.0,26.6935,26.7366,26.6575,26.7078,58200.0
2008-08-01 09:45:00,37.12,37.13,36.96,36.97,85100.0,26.7078,26.715,26.5927,26.5999,85100.0
2008-08-01 09:50:00,36.97,37.04,36.67,36.78,132200.0,26.5999,26.6503,26.3841,26.4632,132200.0
2008-08-01 09:55:00,36.77,36.83,36.48,36.63,223900.0,26.456,26.4992,26.2474,26.3553,223900.0
2008-08-01 10:00:00,36.64,36.78,36.45,36.62,176800.0,26.3625,26.4632,26.2258,26.3481,176800.0
2008-08-01 10:05:00,36.6,36.62,36.17,36.28,121100.0,26.3337,26.3481,26.0243,26.1035,121100.0
2008-08-01 10:10:00,36.28,36.49,36.28,36.48,74600.0,26.1035,26.2546,26.1035,26.2474,74600.0
2008-08-01 10:15:00,36.47,36.5,36.29,36.29,125900.0,26.2402,26.2618,26.1107,26.1107,125900.0
2008-08-01 10:20:00,36.31,36.34,36.15,36.19,82800.0,26.1251,26.1466,26.0099,26.0387,82800.0
2008-08-01 10:25:00,36.19,36.44,36.16,36.34,96200.0,26.0387,26.2186,26.0171,26.1466,96200.0
2008-08-01 10:30:00,36.35,36.48,36.35,36.47,143600.0,26.1538,26.2474,26.1538,26.2402,143600.0
2008-08-01 10:35:00,36.47,36.62,36.3,36.6,169200.0,26.2402,26.3481,26.1179,26.3337,169200.0
2008-08-01 10:40:00,36.59,36.65,36.44,36.45,164300.0,26.3265,26.3697,26.2186,26.2258,164300.0
2008-08-01 10:45:00,36.45,36.64,36.41,36.6,110400.0,26.2258,26.3625,26.197,26.3337,110400.0
2008-08-01 10:50:00,36.6,36.6,36.44,36.57,73100.0,26.3337,26.3337,26.2186,26.3121,73100.0
2008-08-01 10:55:00,36.58,36.63,36.47,36.57,93900.0,26.3193,26.3553,26.2402,26.3121,93900.0
2008-08-01 11:00:00,36.57,36.69,36.5,36.51,70900.0,26.3121,26.3985,26.2618,26.269,70900.0
2008-08-01 11:05:00,36.5,36.54,36.45,36.45,44000.0,26.2618,26.2905,26.2258,26.2258,44000.0
2008-08-01 11:10:00,36.45,36.56,36.43,36.51,56700.0,26.2258,26.3049,26.2114,26.269,56700.0
2008-08-01 11:15:00,36.52,36.59,36.48,36.59,53800.0,26.2761,26.3265,26.2474,26.3265,53800.0
2008-08-01 11:20:00,36.59,36.65,36.51,36.6,73800.0,26.3265,26.3697,26.269,26.3337,73800.0
2008-08-01 11:25:00,36.6,36.67,36.59,36.6,55600.0,26.3337,26.3841,26.3265,26.3337,55600.0
2008-08-01 11:30:00,36.6,36.96,36.6,36.95,94900.0,26.3337,26.5927,26.3337,26.5855,94900.0
2008-08-01 11:35:00,36.95,36.96,36.74,36.8,117100.0,26.5855,26.5927,26.4344,26.4776,117100.0
2008-08-01 11:40:00,36.81,36.82,36.65,36.72,48000.0,26.4848,26.492,26.3697,26.42,48000.0
2008-08-01 11:45:00,36.73,36.77,36.5,36.51,38000.0,26.4272,26.456,26.2618,26.269,38000.0
2008-08-01 11:50:00,36.51,36.52,36.39,36.49,40900.0,26.269,26.2761,26.1826,26.2546,40900.0
2008-08-01 11:55:00,36.49,36.56,36.49,36.54,36300.0,26.2546,26.3049,26.2546,26.2905,36300.0
2008-08-01 12:00:00,36.54,36.55,36.38,36.41,58200.0,26.2905,26.2977,26.1754,26.197,58200.0
2008-08-01 12:05:00,36.42,36.55,36.4,36.54,41300.0,26.2042,26.2977,26.1898,26.2905,41300.0
2008-08-01 12:10:00,36.54,36.85,36.54,36.85,60200.0,26.2905,26.5136,26.2905,26.5136,60200.0
2008-08-01 12:15:00,36.84,36.88,36.55,36.55,47300.0,26.5064,26.5352,26.2977,26.2977,47300.0
2008-08-01 12:20:00,36.55,36.65,36.51,36.57,38000.0,26.2977,26.3697,26.269,26.3121,38000.0
2008-08-01 12:25:00,36.58,36.6,36.54,36.59,18200.0,26.3193,26.3337,26.2905,26.3265,18200.0
2008-08-01 12:30:00,36.57,36.59,36.46,36.59,21000.0,26.3121,26.3265,26.233,26.3265,21000.0
2008-08-01 12:35:00,36.59,36.67,36.57,36.57,13100.0,26.3265,26.3841,26.3121,26.3121,13100.0
2008-08-01 12:40:00,36.56,36.6,36.49,36.55,25900.0,26.3049,26.3337,26.2546,26.2977,25900.0
2008-08-01 12:45:00,36.54,36.64,36.54,36.59,14200.0,26.2905,26.3625,26.2905,26.3265,14200.0
2008-08-01 12:50:00,36.59,36.67,36.45,36.56,43000.0,26.3265,26.3841,26.2258,26.3049,43000.0
2008-08-01 12:55:00,36.55,36.61,36.45,36.49,42200.0,26.2977,26.3409,26.2258,26.2546,42200.0
2008-08-01 13:00:00,36.46,36.61,36.44,36.6,13100.0,26.233,26.3409,26.2186,26.3337,13100.0
2008-08-01 13:05:00,36.6,36.68,36.57,36.6,51500.0,26.3337,26.3913,26.3121,26.3337,51500.0
2008-08-01 13:10:00,36.59,36.71,36.57,36.68,18500.0,26.3265,26.4129,26.3121,26.3913,18500.0
2008-08-01 13:15:00,36.68,36.82,36.64,36.8,21600.0,26.3913,26.492,26.3625,26.4776,21600.0
2008-08-01 13:20:00,36.8,36.8,36.7,36.79,20200.0,26.4776,26.4776,26.4057,26.4704,20200.0
2008-08-01 13:25:00,36.78,36.87,36.78,36.84,38700.0,26.4632,26.528,26.4632,26.5064,38700.0
2008-08-01 13:30:00,36.83,36.86,36.65,36.74,35700.0,26.4992,26.5208,26.3697,26.4344,35700.0
2008-08-01 13:35:00,36.74,36.81,36.7,36.79,33800.0,26.4344,26.4848,26.4057,26.4704,33800.0
2008-08-01 13:40:00,36.8,36.81,36.73,36.77,26500.0,26.4776,26.4848,26.4272,26.456,26500.0
2008-08-01 13:45:00,36.77,36.81,36.66,36.79,34400.0,26.456,26.4848,26.3769,26.4704,34400.0
2008-08-01 13:50:00,36.77,36.83,36.75,36.75,36100.0,26.456,26.4992,26.4416,26.4416,36100.0
2008-08-01 13:55:00,36.75,36.79,36.69,36.72,25500.0,26.4416,26.4704,26.3985,26.42,25500.0
2008-08-01 14:00:00,36.71,36.73,36.47,36.5,46600.0,26.4129,26.4272,26.2402,26.2618,46600.0
2008-08-01 14:05:00,36.5,36.63,36.45,36.59,48000.0,26.2618,26.3553,26.2258,26.3265,48000.0
2008-08-01 14:10:00,36.58,36.61,36.47,36.53,38000.0,26.3193,26.3409,26.2402,26.2833,38000.0
2008-08-01 14:15:00,36.52,36.65,36.45,36.54,40800.0,26.2761,26.3697,26.2258,26.2905,40800.0
2008-08-01 14:20:00,36.54,36.6,36.5,36.5,31000.0,26.2905,26.3337,26.2618,26.2618,31000.0
2008-08-01 14:25:00,36.5,36.58,36.49,36.55,36500.0,26.2618,26.3193,26.2546,26.2977,36500.0
2008-08-01 14:30:00,36.55,36.6,36.53,36.59,27200.0,26.2977,26.3337,26.2833,26.3265,27200.0
2008-08-01 14:35:00,36.58,36.63,36.51,36.63,35900.0,26.3193,26.3553,26.269,26.3553,35900.0
2008-08-01 14:40:00,36.62,36.74,36.51,36.73,70000.0,26.3481,26.4344,26.269,26.4272,70000.0
2008-08-01 14:45:00,36.73,36.77,36.63,36.77,54500.0,26.4272,26.456,26.3553,26.456,54500.0
2008-08-01 14:50:00,36.76,36.76,36.65,36.68,32000.0,26.4488,26.4488,26.3697,26.3913,32000.0
2008-08-01 14:55:00,36.69,36.78,36.69,36.72,32500.0,26.3985,26.4632,26.3985,26.42,32500.0
2008-08-01 15:00:00,36.72,36.79,36.59,36.61,83900.0,26.42,26.4704,26.3265,26.3409,83900.0
2008-08-01 15:05:00,36.61,36.65,36.51,36.62,58700.0,26.3409,26.3697,26.269,26.3481,58700.0
2008-08-01 15:10:00,36.63,36.76,36.63,36.65,39000.0,26.3553,26.4488,26.3553,26.3697,39000.0
2008-08-01 15:15:00,36.64,36.72,36.62,36.69,46800.0,26.3625,26.42,26.3481,26.3985,46800.0
2008-08-01 15:20:00,36.69,36.69,36.62,36.62,39600.0,26.3985,26.3985,26.3481,26.3481,39600.0
2008-08-01 15:25:00,36.62,36.67,36.58,36.65,68300.0,26.3481,26.3841,26.3193,26.3697,68300.0
2008-08-01 15:30:00,36.65,36.75,36.58,36.65,79000.0,26.3697,26.4416,26.3193,26.3697,79000.0
2008-08-01 15:35:00,36.67,36.75,36.63,36.73,76700.0,26.3841,26.4416,26.3553,26.4272,76700.0
2008-08-01 15:40:00,36.72,36.77,36.66,36.66,68100.0,26.42,26.456,26.3769,26.3769,68100.0
2008-08-01 15:45:00,36.66,36.68,36.57,36.66,78600.0,26.3769,26.3913,26.3121,26.3769,78600.0
2008-08-01 15:50:00,36.65,36.68,36.59,36.63,80600.0,26.3697,26.3913,26.3265,26.3553,80600.0
2008-08-01 15:55:00,36.63,36.65,36.47,36.51,149500.0,26.3553,26.3697,26.2402,26.269,149500.0
2008-08-04 09:30:00,36.92,37.19,36.9,36.95,70500.0,26.5639,26.7582,26.5496,26.5855,70500.0
2008-08-04 09:35:00,36.95,37.09,36.85,36.85,48600.0,26.5855,26.6863,26.5136,26.5136,48600.0
2008-08-04 09:40:00,36.87,36.95,36.76,36.93,62500.0,26.528,26.5855,26.4488,26.5711,62500.0
2008-08-04 09:45:00,36.93,36.94,36.69,36.8,54400.0,26.5711,26.5783,26.3985,26.4776,54400.0
2008-08-04 09:50:00,36.8,36.99,36.76,36.96,47800.0,26.4776,26.6143,26.4488,26.5927,47800.0
2008-08-04 09:55:00,36.97,37.17,36.96,37.1,60700.0,26.5999,26.7438,26.5927,26.6935,60700.0
2008-08-04 10:00:00,37.12,37.16,36.91,36.92,50000.0,26.7078,26.7366,26.5568,26.5639,50000.0
2008-08-04 10:05:00,36.94,37.04,36.93,36.97,26500.0,26.5783,26.6503,26.5711,26.5999,26500.0
2008-08-04 10:10:00,36.97,36.98,36.7,36.71,49100.0,26.5999,26.6071,26.4057,26.4129,49100.0
2008-08-04 10:15:00,36.72,36.8,36.61,36.67,81700.0,26.42,26.4776,26.3409,26.3841,81700.0
2008-08-04 10:20:00,36.66,36.89,36.65,36.74,45700.0,26.3769,26.5424,26.3697,26.4344,45700.0
2008-08-04 10:25:00,36.75,36.84,36.73,36.8,18900.0,26.4416,26.5064,26.4272,26.4776,18900.0
2008-08-04 10:30:00,36.78,36.88,36.77,36.83,21500.0,26.4632,26.5352,26.456,26.4992,21500.0
2008-08-04 10:35:00,36.83,36.87,36.74,36.75,52400.0,26.4992,26.528,26.4344,26.4416,52400.0
2008-08-04 10:40:00,36.72,36.96,36.72,36.84,42700.0,26.42,26.5927,26.42,26.5064,42700.0
2008-08-04 10:45:00,36.83,36.83,36.69,36.79,45200.0,26.4992,26.4992,26.3985,26.4704,45200.0
2008-08-04 10:50:00,36.79,36.96,36.79,36.91,34300.0,26.4704,26.5927,26.4704,26.5568,34300.0
2008-08-04 10:55:00,36.91,36.97,36.86,36.87,27600.0,26.5568,26.5999,26.5208,26.528,27600.0
2008-08-04 11:00:00,36.87,36.87,36.72,36.82,34700.0,26.528,26.528,26.42,26.492,34700.0
2008-08-04 11:05:00,36.82,36.83,36.65,36.7,45700.0,26.492,26.4992,26.3697,26.4057,45700.0
2008-08-04 11:10:00,36.69,36.75,36.67,36.7,41600.0,26.3985,26.4416,26.3841,26.4057,41600.0
2008-08-04 11:15:00,36.71,36.9,36.69,36.89,41900.0,26.4129,26.5496,26.3985,26.5424,41900.0
2008-08-04 11:20:00,36.88,36.89,36.74,36.89,42700.0,26.5352,26.5424,26.4344,26.5424,42700.0
2008-08-04 11:25:00,36.9,37.08,36.9,36.99,128400.0,26.5496,26.6791,26.5496,26.6143,128400.0
2008-08-04 11:30:00,36.99,37.31,36.96,37.28,161700.0,26.6143,26.8446,26.5927,26.823,161700.0
2008-08-04 11:35:00,37.29,37.6,37.18,37.55,171900.0,26.8302,27.0532,26.751,27.0172,171900.0
2008-08-04 11:40:00,37.55,37.72,37.5,37.58,95700.0,27.0172,27.1395,26.9813,27.0388,95700.0
2008-08-04 11:45:00,37.58,37.7,37.45,37.55,138900.0,27.0388,27.1252,26.9453,27.0172,138900.0
2008-08-04 11:50:00,37.55,37.63,37.46,37.47,52800.0,27.0172,27.0748,26.9525,26.9597,52800.0
2008-08-04 11:55:00,37.47,37.64,37.45,37.63,57300.0,26.9597,27.082,26.9453,27.0748,57300.0
2008-08-04 12:00:00,37.64,37.64,37.42,37.43,42600.0,27.082,27.082,26.9237,26.9309,42600.0
2008-08-04 12:05:00,37.43,37.54,37.35,37.48,64300.0,26.9309,27.01,26.8733,26.9669,64300.0
2008-08-04 12:10:00,37.48,37.65,37.46,37.52,43300.0,26.9669,27.0892,26.9525,26.9956,43300.0
2008-08-04 12:15:00,37.52,37.61,37.43,37.47,58800.0,26.9956,27.0604,26.9309,26.9597,58800.0
2008-08-04 12:20:00,37.46,37.49,37.36,37.38,36700.0,26.9525,26.9741,26.8805,26.8949,36700.0
2008-08-04 12:25:00,37.37,37.53,37.35,37.46,32700.0,26.8877,27.0028,26.8733,26.9525,32700.0
2008-08-04 12:30:00,37.46,37.53,37.45,37.45,44800.0,26.9525,27.0028,26.9453,26.9453,44800.0
2008-08-04 12:35:00,37.45,37.46,37.31,37.41,49500.0,26.9453,26.9525,26.8446,26.9165,49500.0
2008-08-04 12:40:00,37.41,37.5,37.38,37.5,29000.0,26.9165,26.9813,26.8949,26.9813,29000.0
2008-08-04 12:45:00,37.48,37.5,37.38,37.38,18700.0,26.9669,26.9813,26.8949,26.8949,18700.0
2008-08-04 12:50:00,37.37,37.4,37.33,37.37,24200.0,26.8877,26.9093,26.8589,26.8877,24200.0
2008-08-04 12:55:00,37.36,37.37,37.3,37.32,25400.0,26.8805,26.8877,26.8374,26.8517,25400.0
2008-08-04 13:00:00,37.32,37.36,37.24,37.31,39100.0,26.8517,26.8805,26.7942,26.8446,39100.0
2008-08-04 13:05:00,37.31,37.37,37.2,37.35,39600.0,26.8446,26.8877,26.7654,26.8733,39600.0
2008-08-04 13:10:00,37.35,37.51,37.31,37.5,45500.0,26.8733,26.9885,26.8446,26.9813,45500.0
2008-08-04 13:15:00,37.49,37.51,37.41,37.46,30500.0,26.9741,26.9885,26.9165,26.9525,30500.0
2008-08-04 13:20:00,37.43,37.46,37.31,37.45,39400.0,26.9309,26.9525,26.8446,26.9453,39400.0
2008-08-04 13:25:00,37.45,37.51,37.41,37.44,25300.0,26.9453,26.9885,26.9165,26.9381,25300.0
2008-08-04 13:30:00,37.44,37.51,37.31,37.32,33200.0,26.9381,26.9885,26.8446,26.8517,33200.0
2008-08-04 13:35:00,37.33,37.41,37.32,37.38,13000.0,26.8589,26.9165,26.8517,26.8949,13000.0
2008-08-04 13:40:00,37.39,37.51,37.39,37.49,18900.0,26.9021,26.9885,26.9021,26.9741,18900.0
2008-08-04 13:45:00,37.49,37.56,37.42,37.54,47300.0,26.9741,27.0244,26.9237,27.01,47300.0
2008-08-04 13:50:00,37.55,37.56,37.44,37.44,14100.0,27.0172,27.0244,26.9381,26.9381,14100.0
2008-08-04 13:55:00,37.44,37.52,37.43,37.5,14600.0,26.9381,26.9956,26.9309,26.9813,14600.0
2008-08-04 14:00:00,37.48,37.53,37.39,37.52,27200.0,26.9669,27.0028,26.9021,26.9956,27200.0
2008-08-04 14:05:00,37.52,37.57,37.43,37.43,22200.0,26.9956,27.0316,26.9309,26.9309,22200.0
2008-08-04 14:10:00,37.43,37.5,37.39,37.46,25100.0,26.9309,26.9813,26.9021,26.9525,25100.0
2008-08-04 14:15:00,37.46,37.5,37.42,37.47,21300.0,26.9525,26.9813,26.9237,26.9597,21300.0
2008-08-04 14:20:00,37.49,37.61,37.46,37.52,37200.0,26.9741,27.0604,26.9525,26.9956,37200.0
2008-08-04 14:25:00,37.5,37.56,37.44,37.53,48900.0,26.9813,27.0244,26.9381,27.0028,48900.0
2008-08-04 14:30:00,37.55,37.57,37.41,37.43,49000.0,27.0172,27.0316,26.9165,26.9309,49000.0
2008-08-04 14:35:00,37.44,37.52,37.43,37.51,33100.0,26.9381,26.9956,26.9309,26.9885,33100.0
2008-08-04 14:40:00,37.51,37.56,37.49,37.54,33700.0,26.9885,27.0244,26.9741,27.01,33700.0
2008-08-04 14:45:00,37.54,37.65,37.53,37.61,40100.0,27.01,27.0892,27.0028,27.0604,40100.0
2008-08-04 14:50:00,37.6,37.63,37.57,37.62,36000.0,27.0532,27.0748,27.0316,27.0676,36000.0
2008-08-04 14:55:00,37.62,37.67,37.6,37.63,20900.0,27.0676,27.1036,27.0532,27.0748,20900.0
2008-08-04 15:00:00,37.64,37.69,37.63,37.68,38900.0,27.082,27.118,27.0748,27.1108,38900.0
2008-08-04 15:05:00,37.67,37.69,37.59,37.67,48200.0,27.1036,27.118,27.046,27.1036,48200.0
2008-08-04 15:10:00,37.68,37.71,37.6,37.64,49600.0,27.1108,27.1324,27.0532,27.082,49600.0
2008-08-04 15:15:00,37.65,37.69,37.59,37.64,52000.0,27.0892,27.118,27.046,27.082,52000.0
2008-08-04 15:20:00,37.62,37.64,37.5,37.59,70900.0,27.0676,27.082,26.9813,27.046,70900.0
2008-08-04 15:25:00,37.6,37.62,37.5,37.51,65400.0,27.0532,27.0676,26.9813,26.9885,65400.0
2008-08-04 15:30:00,37.5,37.62,37.44,37.6,127400.0,26.9813,27.0676,26.9381,27.0532,127400.0
2008-08-04 15:35:00,37.61,37.68,37.52,37.61,103300.0,27.0604,27.1108,26.9956,27.0604,103300.0
2008-08-04 15:40:00,37.6,37.6,37.33,37.41,85700.0,27.0532,27.0532,26.8589,26.9165,85700.0
2008-08-04 15:45:00,37.41,37.46,37.31,37.44,103300.0,26.9165,26.9525,26.8446,26.9381,103300.0
2008-08-04 15:50:00,37.44,37.45,37.32,37.38,76500.0,26.9381,26.9453,26.8517,26.8949,76500.0
2008-08-04 15:55:00,37.36,37.42,37.33,37.37,100500.0,26.8805,26.9237,26.8589,26.8877,100500.0
2008-08-05 09:30:00,38.97,38.97,38.69,38.78,177800.0,28.0389,28.0389,27.8375,27.9022,177800.0
2008-08-05 09:35:00,38.78,38.9,38.74,38.84,104500.0,27.9022,27.9886,27.8734,27.9454,104500.0
2008-08-05 09:40:00,38.84,38.99,38.82,38.9,119400.0,27.9454,28.0533,27.931,27.9886,119400.0
2008-08-05 09:45:00,38.9,38.92,38.76,38.8,96900.0,27.9886,28.003,27.8878,27.9166,96900.0
2008-08-05 09:50:00,38.79,38.82,38.64,38.73,115000.0,27.9094,27.931,27.8015,27.8662,115000.0
2008-08-05 09:55:00,38.74,38.93,38.65,38.86,115400.0,27.8734,28.0101,27.8087,27.9598,115400.0
2008-08-05 10:00:00,38.87,39.07,38.85,39.04,111200.0,27.967,28.1109,27.9526,28.0893,111200.0
2008-08-05 10:05:00,39.04,39.15,39.0,39.06,101500.0,28.0893,28.1684,28.0605,28.1037,101500.0
2008-08-05 10:10:00,39.05,39.17,39.01,39.13,106600.0,28.0965,28.1828,28.0677,28.154,106600.0
2008-08-05 10:15:00,39.13,39.17,38.9,39.04,123600.0,28.154,28.1828,27.9886,28.0893,123600.0
2008-08-05 10:20:00,39.05,39.08,38.94,38.94,99100.0,28.0965,28.1181,28.0173,28.0173,99100.0
2008-08-05 10:25:00,38.95,39.05,38.9,38.9,76300.0,28.0245,28.0965,27.9886,27.9886,76300.0
2008-08-05 10:30:00,38.9,38.95,38.84,38.88,87700.0,27.9886,28.0245,27.9454,27.9742,87700.0
2008-08-05 10:35:00,38.87,39.03,38.86,39.02,79200.0,27.967,28.0821,27.9598,28.0749,79200.0
2008-08-05 10:40:00,39.01,39.19,39.0,39.15,110900.0,28.0677,28.1972,28.0605,28.1684,110900.0
2008-08-05 10:45:00,39.14,39.29,39.11,39.23,55900.0,28.1612,28.2692,28.1397,28.226,55900.0
2008-08-05 10:50:00,39.23,39.24,39.14,39.18,70900.0,28.226,28.2332,28.1612,28.19,70900.0
2008-08-05 10:55:00,39.18,39.22,39.16,39.19,72500.0,28.19,28.2188,28.1756,28.1972,72500.0
2008-08-05 11:00:00,39.18,39.29,39.18,39.26,178300.0,28.19,28.2692,28.19,28.2476,178300.0
2008-08-05 11:05:00,39.27,39.31,39.23,39.28,133100.0,28.2548,28.2836,28.226,28.262,133100.0
2008-08-05 11:10:00,39.27,39.3,39.25,39.28,64200.0,28.2548,28.2764,28.2404,28.262,64200.0
2008-08-05 11:15:00,39.28,39.38,39.28,39.36,132900.0,28.262,28.3339,28.262,28.3195,132900.0
2008-08-05 11:20:00,39.35,39.39,39.34,39.36,83500.0,28.3123,28.3411,28.3051,28.3195,83500.0
2008-08-05 11:25:00,39.36,39.36,39.31,39.32,63100.0,28.3195,28.3195,28.2836,28.2908,63100.0
2008-08-05 11:30:00,39.33,39.41,39.28,39.36,168000.0,28.2979,28.3555,28.262,28.3195,168000.0
2008-08-05 11:35:00,39.35,39.47,39.34,39.46,87700.0,28.3123,28.3987,28.3051,28.3915,87700.0
2008-08-05 11:40:00,39.46,39.5,39.42,39.47,56400.0,28.3915,28.4203,28.3627,28.3987,56400.0
2008-08-05 11:45:00,39.48,39.7,39.48,39.7,78500.0,28.4059,28.5642,28.4059,28.5642,78500.0
2008-08-05 11:50:00,39.69,39.72,39.64,39.66,91100.0,28.557,28.5786,28.521,28.5354,91100.0
2008-08-05 11:55:00,39.66,39.66,39.5,39.55,68000.0,28.5354,28.5354,28.4203,28.4562,68000.0
2008-08-05 12:00:00,39.56,39.56,39.48,39.51,58400.0,28.4634,28.4634,28.4059,28.4275,58400.0
2008-08-05 12:05:00,39.51,39.54,39.47,39.49,70100.0,28.4275,28.449,28.3987,28.4131,70100.0
2008-08-05 12:10:00,39.49,39.56,39.48,39.55,113600.0,28.4131,28.4634,28.4059,28.4562,113600.0
2008-08-05 12:15:00,39.54,39.61,39.51,39.54,96300.0,28.449,28.4994,28.4275,28.449,96300.0
2008-08-05 12:20:00,39.53,39.58,39.5,39.57,99800.0,28.4418,28.4778,28.4203,28.4706,99800.0
2008-08-05 12:25:00,39.55,39.58,39.5,39.53,82500.0,28.4562,28.4778,28.4203,28.4418,82500.0
2008-08-05 12:30:00,39.53,39.58,39.5,39.53,38700.0,28.4418,28.4778,28.4203,28.4418,38700.0
2008-08-05 12:35:00,39.53,39.61,39.52,39.6,49600.0,28.4418,28.4994,28.4347,28.4922,49600.0
2008-08-05 12:40:00,39.6,39.61,39.49,39.5,84400.0,28.4922,28.4994,28.4131,28.4203,84400.0
2008-08-05 12:45:00,39.51,39.63,39.47,39.63,71400.0,28.4275,28.5138,28.3987,28.5138,71400.0
2008-08-05 12:50:00,39.63,39.68,39.53,39.53,66800.0,28.5138,28.5498,28.4418,28.4418,66800.0
2008-08-05 12:55:00,39.53,39.57,39.48,39.51,49100.0,28.4418,28.4706,28.4059,28.4275,49100.0
2008-08-05 13:00:00,39.51,39.57,39.5,39.57,79300.0,28.4275,28.4706,28.4203,28.4706,79300.0
2008-08-05 13:05:00,39.56,39.59,39.52,39.57,31700.0,28.4634,28.485,28.4347,28.4706,31700.0
2008-08-05 13:10:00,39.58,39.61,39.5,39.52,47500.0,28.4778,28.4994,28.4203,28.4347,47500.0
2008-08-05 13:15:00,39.52,39.58,39.52,39.56,83900.0,28.4347,28.4778,28.4347,28.4634,83900.0
2008-08-05 13:20:00,39.57,39.64,39.53,39.61,115800.0,28.4706,28.521,28.4418,28.4994,115800.0
2008-08-05 13:25:00,39.6,39.61,39.57,39.6,68900.0,28.4922,28.4994,28.4706,28.4922,68900.0
2008-08-05 13:30:00,39.6,39.7,39.6,39.7,56900.0,28.4922,28.5642,28.4922,28.5642,56900.0
2008-08-05 13:35:00,39.7,39.76,39.6,39.61,67300.0,28.5642,28.6073,28.4922,28.4994,67300.0
2008-08-05 13:40:00,39.6,39.83,39.6,39.79,55100.0,28.4922,28.6577,28.4922,28.6289,55100.0
2008-08-05 13:45:00,39.77,39.83,39.73,39.76,56800.0,28.6145,28.6577,28.5857,28.6073,56800.0
2008-08-05 13:50:00,39.76,39.78,39.73,39.75,30500.0,28.6073,28.6217,28.5857,28.6001,30500.0
2008-08-05 13:55:00,39.75,39.77,39.71,39.76,44300.0,28.6001,28.6145,28.5714,28.6073,44300.0
2008-08-05 14:00:00,39.76,39.82,39.72,39.8,201500.0,28.6073,28.6505,28.5786,28.6361,201500.0
2008-08-05 14:05:00,39.81,39.87,39.79,39.86,56000.0,28.6433,28.6865,28.6289,28.6793,56000.0
2008-08-05 14:10:00,39.87,39.87,39.7,39.8,146300.0,28.6865,28.6865,28.5642,28.6361,146300.0
2008-08-05 14:15:00,39.8,40.0,39.7,39.82,131200.0,28.6361,28.78,28.5642,28.6505,131200.0
2008-08-05 14:20:00,39.8,39.88,39.59,39.81,93900.0,28.6361,28.6937,28.485,28.6433,93900.0
2008-08-05 14:25:00,39.8,39.9,39.59,39.85,99600.0,28.6361,28.7081,28.485,28.6721,99600.0
2008-08-05 14:30:00,39.85,40.0,39.73,39.98,122300.0,28.6721,28.78,28.5857,28.7656,122300.0
2008-08-05 14:35:00,39.96,40.01,39.85,39.85,84300.0,28.7512,28.7872,28.6721,28.6721,84300.0
2008-08-05 14:40:00,39.86,40.19,39.85,40.18,232100.0,28.6793,28.9167,28.6721,28.9095,232100.0
2008-08-05 14:45:00,40.18,40.24,40.1,40.2,72000.0,28.9095,28.9527,28.852,28.9239,72000.0
2008-08-05 14:50:00,40.2,40.23,40.14,40.19,92000.0,28.9239,28.9455,28.8807,28.9167,92000.0
2008-08-05 14:55:00,40.19,40.2,39.37,40.04,108800.0,28.9167,28.9239,28.3267,28.8088,108800.0
2008-08-05 15:00:00,40.04,40.05,39.96,40.0,163200.0,28.8088,28.816,28.7512,28.78,163200.0
2008-08-05 15:05:00,40.0,40.0,39.91,39.97,89800.0,28.78,28.78,28.7153,28.7584,89800.0
2008-08-05 15:10:00,39.98,40.12,39.98,40.12,80500.0,28.7656,28.8664,28.7656,28.8664,80500.0
2008-08-05 15:15:00,40.12,40.13,40.04,40.11,98600.0,28.8664,28.8735,28.8088,28.8592,98600.0
2008-08-05 15:20:00,40.11,40.19,39.98,39.98,77200.0,28.8592,28.9167,28.7656,28.7656,77200.0
2008-08-05 15:25:00,39.98,40.0,39.91,40.0,82400.0,28.7656,28.78,28.7153,28.78,82400.0
2008-08-05 15:30:00,40.0,40.03,39.86,39.87,97700.0,28.78,28.8016,28.6793,28.6865,97700.0
2008-08-05 15:35:00,39.87,40.03,39.86,39.99,88800.0,28.6865,28.8016,28.6793,28.7728,88800.0
2008-08-05 15:40:00,39.99,40.15,39.99,40.14,153200.0,28.7728,28.8879,28.7728,28.8807,153200.0
2008-08-05 15:45:00,40.14,40.2,40.07,40.17,139400.0,28.8807,28.9239,28.8304,28.9023,139400.0
2008-08-05 15:50:00,40.18,40.19,40.11,40.12,198400.0,28.9095,28.9167,28.8592,28.8664,198400.0
2008-08-05 15:55:00,40.12,40.22,40.06,40.21,231500.0,28.8664,28.9383,28.8232,28.9311,231500.0
2008-08-06 09:30:00,39.82,39.83,39.55,39.73,70900.0,28.6505,28.6577,28.4562,28.5857,70900.0
2008-08-06 09:35:00,39.73,39.74,39.21,39.41,101200.0,28.5857,28.5929,28.2116,28.3555,101200.0
2008-08-06 09:40:00,39.39,39.64,39.39,39.6,108800.0,28.3411,28.521,28.3411,28.4922,108800.0
2008-08-06 09:45:00,39.59,39.64,39.3,39.38,86500.0,28.485,28.521,28.2764,28.3339,86500.0
2008-08-06 09:50:00,39.4,39.41,39.3,39.34,101700.0,28.3483,28.3555,28.2764,28.3051,101700.0
2008-08-06 09:55:00,39.33,39.47,39.33,39.45,64100.0,28.2979,28.3987,28.2979,28.3843,64100.0
2008-08-06 10:00:00,39.44,39.55,39.43,39.48,49300.0,28.3771,28.4562,28.3699,28.4059,49300.0
2008-08-06 10:05:00,39.46,39.54,39.44,39.45,58200.0,28.3915,28.449,28.3771,28.3843,58200.0
2008-08-06 10:10:00,39.45,39.47,39.19,39.28,80700.0,28.3843,28.3987,28.1972,28.262,80700.0
2008-08-06 10:15:00,39.28,39.34,39.25,39.27,73300.0,28.262,28.3051,28.2404,28.2548,73300.0
2008-08-06 10:20:00,39.27,39.3,39.16,39.24,63700.0,28.2548,28.2764,28.1756,28.2332,63700.0
2008-08-06 10:25:00,39.25,39.28,39.19,39.22,88100.0,28.2404,28.262,28.1972,28.2188,88100.0
2008-08-06 10:30:00,39.2,39.28,39.08,39.15,74400.0,28.2044,28.262,28.1181,28.1684,74400.0
2008-08-06 10:35:00,39.15,39.39,39.1,39.33,109200.0,28.1684,28.3411,28.1325,28.2979,109200.0
2008-08-06 10:40:00,39.29,39.31,38.99,38.99,69500.0,28.2692,28.2836,28.0533,28.0533,69500.0
2008-08-06 10:45:00,39.0,39.11,38.96,39.06,115700.0,28.0605,28.1397,28.0317,28.1037,115700.0
2008-08-06 10:50:00,39.06,39.16,38.99,39.01,135600.0,28.1037,28.1756,28.0533,28.0677,135600.0
2008-08-06 10:55:00,39.01,39.11,38.98,39.09,37900.0,28.0677,28.1397,28.0461,28.1253,37900.0
2008-08-06 11:00:00,39.1,39.17,39.0,39.16,43800.0,28.1325,28.1828,28.0605,28.1756,43800.0
2008-08-06 11:05:00,39.16,39.31,39.16,39.24,30700.0,28.1756,28.2836,28.1756,28.2332,30700.0
2008-08-06 11:10:00,39.24,39.4,39.05,39.36,80600.0,28.2332,28.3483,28.0965,28.3195,80600.0
2008-08-06 11:15:00,39.36,39.53,39.36,39.44,45200.0,28.3195,28.4418,28.3195,28.3771,45200.0
2008-08-06 11:20:00,39.43,39.48,39.36,39.37,56600.0,28.3699,28.4059,28.3195,28.3267,56600.0
2008-08-06 11:25:00,39.36,39.56,39.36,39.55,69900.0,28.3195,28.4634,28.3195,28.4562,69900.0
2008-08-06 11:30:00,39.55,39.68,39.51,39.66,51300.0,28.4562,28.5498,28.4275,28.5354,51300.0
2008-08-06 11:35:00,39.67,39.85,39.57,39.81,71900.0,28.5426,28.6721,28.4706,28.6433,71900.0
2008-08-06 11:40:00,39.83,39.85,39.75,39.75,39900.0,28.6577,28.6721,28.6001,28.6001,39900.0
2008-08-06 11:45:00,39.74,39.77,39.58,39.64,34800.0,28.5929,28.6145,28.4778,28.521,34800.0
2008-08-06 11:50:00,39.64,39.64,39.53,39.57,35300.0,28.521,28.521,28.4418,28.4706,35300.0
2008-08-06 11:55:00,39.58,39.6,39.22,39.56,47700.0,28.4778,28.4922,28.2188,28.4634,47700.0
2008-08-06 12:00:00,39.55,39.65,39.5,39.65,36400.0,28.4562,28.5282,28.4203,28.5282,36400.0
2008-08-06 12:05:00,39.66,39.75,39.63,39.73,42900.0,28.5354,28.6001,28.5138,28.5857,42900.0
2008-08-06 12:10:00,39.72,39.76,39.7,39.75,68200.0,28.5786,28.6073,28.5642,28.6001,68200.0
2008-08-06 12:15:00,39.75,39.75,39.66,39.67,21500.0,28.6001,28.6001,28.5354,28.5426,21500.0
2008-08-06 12:20:00,39.68,39.9,39.67,39.89,42100.0,28.5498,28.7081,28.5426,28.7009,42100.0
2008-08-06 12:25:00,39.9,39.93,39.83,39.86,42200.0,28.7081,28.7296,28.6577,28.6793,42200.0
2008-08-06 12:30:00,39.86,39.87,39.71,39.74,20900.0,28.6793,28.6865,28.5714,28.5929,20900.0
2008-08-06 12:35:00,39.74,39.79,39.68,39.78,17000.0,28.5929,28.6289,28.5498,28.6217,17000.0
2008-08-06 12:40:00,39.78,39.91,39.78,39.89,22600.0,28.6217,28.7153,28.6217,28.7009,22600.0
2008-08-06 12:45:00,39.89,39.9,39.8,39.8,35700.0,28.7009,28.7081,28.6361,28.6361,35700.0
2008-08-06 12:50:00,39.79,39.79,39.7,39.7,27200.0,28.6289,28.6289,28.5642,28.5642,27200.0
2008-08-06 12:55:00,39.7,39.71,39.6,39.7,29600.0,28.5642,28.5714,28.4922,28.5642,29600.0
2008-08-06 13:00:00,39.69,39.69,39.58,39.62,39200.0,28.557,28.557,28.4778,28.5066,39200.0
2008-08-06 13:05:00,39.64,39.74,39.62,39.72,33200.0,28.521,28.5929,28.5066,28.5786,33200.0
2008-08-06 13:10:00,39.72,39.72,39.57,39.59,25300.0,28.5786,28.5786,28.4706,28.485,25300.0
2008-08-06 13:15:00,39.6,39.7,39.58,39.68,27200.0,28.4922,28.5642,28.4778,28.5498,27200.0
2008-08-06 13:20:00,39.69,39.74,39.62,39.72,17300.0,28.557,28.5929,28.5066,28.5786,17300.0
2008-08-06 13:25:00,39.72,39.82,39.72,39.79,23100.0,28.5786,28.6505,28.5786,28.6289,23100.0
2008-08-06 13:30:00,39.79,39.86,39.79,39.82,34500.0,28.6289,28.6793,28.6289,28.6505,34500.0
2008-08-06 13:35:00,39.83,39.88,39.71,39.71,32700.0,28.6577,28.6937,28.5714,28.5714,32700.0
2008-08-06 13:40:00,39.72,39.72,39.65,39.66,19100.0,28.5786,28.5786,28.5282,28.5354,19100.0
2008-08-06 13:45:00,39.65,39.67,39.56,39.58,48000.0,28.5282,28.5426,28.4634,28.4778,48000.0
2008-08-06 13:50:00,39.58,39.58,39.43,39.44,57200.0,28.4778,28.4778,28.3699,28.3771,57200.0
2008-08-06 13:55:00,39.44,39.62,39.42,39.62,34900.0,28.3771,28.5066,28.3627,28.5066,34900.0
2008-08-06 14:00:00,39.62,39.64,39.54,39.62,32800.0,28.5066,28.521,28.449,28.5066,32800.0
2008-08-06 14:05:00,39.61,39.61,39.52,39.53,23200.0,28.4994,28.4994,28.4347,28.4418,23200.0
2008-08-06 14:10:00,39.54,39.63,39.52,39.61,17000.0,28.449,28.5138,28.4347,28.4994,17000.0
2008-08-06 14:15:00,39.61,39.76,39.58,39.58,76200.0,28.4994,28.6073,28.4778,28.4778,76200.0
2008-08-06 14:20:00,39.58,39.64,39.55,39.57,61000.0,28.4778,28.521,28.4562,28.4706,61000.0
2008-08-06 14:25:00,39.56,39.57,39.47,39.49,38600.0,28.4634,28.4706,28.3987,28.4131,38600.0
2008-08-06 14:30:00,39.48,39.65,39.48,39.62,35800.0,28.4059,28.5282,28.4059,28.5066,35800.0
2008-08-06 14:35:00,39.61,39.65,39.57,39.62,37200.0,28.4994,28.5282,28.4706,28.5066,37200.0
2008-08-06 14:40:00,39.61,39.73,39.58,39.71,28500.0,28.4994,28.5857,28.4778,28.5714,28500.0
2008-08-06 14:45:00,39.71,39.83,39.69,39.83,28800.0,28.5714,28.6577,28.557,28.6577,28800.0
2008-08-06 14:50:00,39.83,39.92,39.83,39.85,42900.0,28.6577,28.7225,28.6577,28.6721,42900.0
2008-08-06 14:55:00,39.85,39.85,39.75,39.81,32300.0,28.6721,28.6721,28.6001,28.6433,32300.0
2008-08-06 15:00:00,39.81,39.91,39.78,39.91,23800.0,28.6433,28.7153,28.6217,28.7153,23800.0
2008-08-06 15:05:00,39.9,39.91,39.83,39.84,24400.0,28.7081,28.7153,28.6577,28.6649,24400.0
2008-08-06 15:10:00,39.83,39.9,39.79,39.87,36300.0,28.6577,28.7081,28.6289,28.6865,36300.0
2008-08-06 15:15:00,39.85,39.92,39.79,39.88,51600.0,28.6721,28.7225,28.6289,28.6937,51600.0
2008-08-06 15:20:00,39.89,39.97,39.81,39.82,37400.0,28.7009,28.7584,28.6433,28.6505,37400.0
2008-08-06 15:25:00,39.8,39.81,39.76,39.76,36700.0,28.6361,28.6433,28.6073,28.6073,36700.0
2008-08-06 15:30:00,39.76,39.78,39.7,39.75,53500.0,28.6073,28.6217,28.5642,28.6001,53500.0
2008-08-06 15:35:00,39.74,39.8,39.71,39.76,50200.0,28.5929,28.6361,28.5714,28.6073,50200.0
2008-08-06 15:40:00,39.75,39.75,39.64,39.68,124000.0,28.6001,28.6001,28.521,28.5498,124000.0
2008-08-06 15:45:00,39.68,39.76,39.67,39.72,64000.0,28.5498,28.6073,28.5426,28.5786,64000.0
2008-08-06 15:50:00,39.72,39.79,39.72,39.76,83000.0,28.5786,28.6289,28.5786,28.6073,83000.0
2008-08-06 15:55:00,39.76,39.82,39.74,39.79,122600.0,28.6073,28.6505,28.5929,28.6289,122600.0
2008-08-07 09:30:00,38.19,38.25,38.01,38.02,191400.0,27.4777,27.5209,27.3482,27.3554,191400.0
2008-08-07 09:35:00,38.03,38.09,37.84,37.95,188500.0,27.3626,27.4058,27.2259,27.305,188500.0
2008-08-07 09:40:00,37.95,38.17,37.93,38.14,120100.0,27.305,27.4633,27.2906,27.4417,120100.0
2008-08-07 09:45:00,38.15,38.42,38.07,38.41,213200.0,27.4489,27.6432,27.3914,27.636,213200.0
2008-08-07 09:50:00,38.41,38.41,38.22,38.35,124400.0,27.636,27.636,27.4993,27.5928,124400.0
2008-08-07 09:55:00,38.35,38.41,38.3,38.34,151300.0,27.5928,27.636,27.5569,27.5856,151300.0
2008-08-07 10:00:00,38.34,38.41,38.28,38.31,154900.0,27.5856,27.636,27.5425,27.5641,154900.0
2008-08-07 10:05:00,38.33,38.45,38.22,38.28,126000.0,27.5784,27.6648,27.4993,27.5425,126000.0
2008-08-07 10:10:00,38.27,38.29,37.98,38.07,150300.0,27.5353,27.5497,27.3266,27.3914,150300.0
2008-08-07 10:15:00,38.08,38.29,38.04,38.26,101800.0,27.3986,27.5497,27.3698,27.5281,101800.0
2008-08-07 10:20:00,38.25,38.34,38.19,38.34,97200.0,27.5209,27.5856,27.4777,27.5856,97200.0
2008-08-07 10:25:00,38.34,38.34,38.14,38.16,48800.0,27.5856,27.5856,27.4417,27.4561,48800.0
2008-08-07 10:30:00,38.16,38.28,38.13,38.27,48000.0,27.4561,27.5425,27.4345,27.5353,48000.0
2008-08-07 10:35:00,38.27,38.27,38.02,38.13,91900.0,27.5353,27.5353,27.3554,27.4345,91900.0
2008-08-07 10:40:00,38.11,38.12,37.92,38.06,69200.0,27.4202,27.4274,27.2835,27.3842,69200.0
2008-08-07 10:45:00,38.07,38.11,37.94,37.99,74600.0,27.3914,27.4202,27.2978,27.3338,74600.0
2008-08-07 10:50:00,37.99,38.04,37.95,37.96,59900.0,27.3338,27.3698,27.305,27.3122,59900.0
2008-08-07 10:55:00,37.96,38.02,37.96,38.0,44800.0,27.3122,27.3554,27.3122,27.341,44800.0
2008-08-07 11:00:00,38.0,38.12,37.92,37.94,79700.0,27.341,27.4274,27.2835,27.2978,79700.0
2008-08-07 11:05:00,37.93,38.02,37.91,38.0,98200.0,27.2906,27.3554,27.2763,27.341,98200.0
2008-08-07 11:10:00,38.0,38.03,37.91,37.96,95200.0,27.341,27.3626,27.2763,27.3122,95200.0
2008-08-07 11:15:00,37.98,37.98,37.85,37.86,87000.0,27.3266,27.3266,27.2331,27.2403,87000.0
2008-08-07 11:20:00,37.85,37.86,37.67,37.72,165400.0,27.2331,27.2403,27.1036,27.1395,165400.0
2008-08-07 11:25:00,37.72,37.82,37.71,37.8,110500.0,27.1395,27.2115,27.1324,27.1971,110500.0
2008-08-07 11:30:00,37.8,37.83,37.73,37.76,65300.0,27.1971,27.2187,27.1467,27.1683,65300.0
2008-08-07 11:35:00,37.76,37.76,37.57,37.57,84000.0,27.1683,27.1683,27.0316,27.0316,84000.0
2008-08-07 11:40:00,37.57,37.62,37.55,37.59,38700.0,27.0316,27.0676,27.0172,27.046,38700.0
2008-08-07 11:45:00,37.59,37.67,37.58,37.62,36900.0,27.046,27.1036,27.0388,27.0676,36900.0
2008-08-07 11:50:00,37.63,37.71,37.61,37.71,59200.0,27.0748,27.1324,27.0604,27.1324,59200.0
2008-08-07 11:55:00,37.72,37.72,37.5,37.52,51400.0,27.1395,27.1395,26.9813,26.9956,51400.0
2008-08-07 12:00:00,37.52,37.53,37.49,37.52,55600.0,26.9956,27.0028,26.9741,26.9956,55600.0
2008-08-07 12:05:00,37.52,37.56,37.45,37.45,76600.0,26.9956,27.0244,26.9453,26.9453,76600.0
2008-08-07 12:10:00,37.45,37.52,37.41,37.52,64700.0,26.9453,26.9956,26.9165,26.9956,64700.0
2008-08-07 12:15:00,37.51,37.62,37.51,37.59,28700.0,26.9885,27.0676,26.9885,27.046,28700.0
2008-08-07 12:20:00,37.58,37.59,37.49,37.5,41600.0,27.0388,27.046,26.9741,26.9813,41600.0
2008-08-07 12:25:00,37.5,37.51,37.47,37.49,34800.0,26.9813,26.9885,26.9597,26.9741,34800.0
2008-08-07 12:30:00,37.49,37.6,37.49,37.6,47000.0,26.9741,27.0532,26.9741,27.0532,47000.0
2008-08-07 12:35:00,37.6,37.81,37.6,37.7,115600.0,27.0532,27.2043,27.0532,27.1252,115600.0
2008-08-07 12:40:00,37.69,37.81,37.67,37.67,74200.0,27.118,27.2043,27.1036,27.1036,74200.0
2008-08-07 12:45:00,37.67,37.98,37.67,37.94,59600.0,27.1036,27.3266,27.1036,27.2978,59600.0
2008-08-07 12:50:00,37.92,37.98,37.78,37.89,62800.0,27.2835,27.3266,27.1827,27.2619,62800.0
2008-08-07 12:55:00,37.9,38.02,37.88,38.01,47900.0,27.2691,27.3554,27.2547,27.3482,47900.0
2008-08-07 13:00:00,38.01,38.01,37.72,37.76,49900.0,27.3482,27.3482,27.1395,27.1683,49900.0
2008-08-07 13:05:00,37.76,37.8,37.73,37.79,23000.0,27.1683,27.1971,27.1467,27.1899,23000.0
2008-08-07 13:10:00,37.8,37.99,37.78,37.99,24100.0,27.1971,27.3338,27.1827,27.3338,24100.0
2008-08-07 13:15:00,37.99,38.02,37.89,37.9,37700.0,27.3338,27.3554,27.2619,27.2691,37700.0
2008-08-07 13:20:00,37.9,37.92,37.89,37.91,26100.0,27.2691,27.2835,27.2619,27.2763,26100.0
2008-08-07 13:25:00,37.91,37.99,37.85,37.99,45000.0,27.2763,27.3338,27.2331,27.3338,45000.0
2008-08-07 13:30:00,37.98,38.03,37.88,37.91,60000.0,27.3266,27.3626,27.2547,27.2763,60000.0
2008-08-07 13:35:00,37.91,37.99,37.86,37.96,59500.0,27.2763,27.3338,27.2403,27.3122,59500.0
2008-08-07 13:40:00,37.95,38.06,37.95,38.06,58200.0,27.305,27.3842,27.305,27.3842,58200.0
2008-08-07 13:45:00,38.05,38.1,37.94,37.98,60700.0,27.377,27.413,27.2978,27.3266,60700.0
2008-08-07 13:50:00,37.98,38.0,37.96,37.96,28100.0,27.3266,27.341,27.3122,27.3122,28100.0
2008-08-07 13:55:00,37.96,38.0,37.95,37.97,43800.0,27.3122,27.341,27.305,27.3194,43800.0
2008-08-07 14:00:00,37.96,38.01,37.95,37.95,54200.0,27.3122,27.3482,27.305,27.305,54200.0
2008-08-07 14:05:00,37.95,37.98,37.91,37.91,61300.0,27.305,27.3266,27.2763,27.2763,61300.0
2008-08-07 14:10:00,37.91,38.0,37.9,37.97,59500.0,27.2763,27.341,27.2691,27.3194,59500.0
2008-08-07 14:15:00,37.98,37.99,37.81,37.86,37400.0,27.3266,27.3338,27.2043,27.2403,37400.0
2008-08-07 14:20:00,37.85,37.89,37.77,37.79,40600.0,27.2331,27.2619,27.1755,27.1899,40600.0
2008-08-07 14:25:00,37.79,37.85,37.78,37.81,42400.0,27.1899,27.2331,27.1827,27.2043,42400.0
2008-08-07 14:30:00,37.83,38.01,37.82,38.01,42300.0,27.2187,27.3482,27.2115,27.3482,42300.0
2008-08-07 14:35:00,38.0,38.0,37.87,37.91,42100.0,27.341,27.341,27.2475,27.2763,42100.0
2008-08-07 14:40:00,37.91,37.93,37.9,37.93,25500.0,27.2763,27.2906,27.2691,27.2906,25500.0
2008-08-07 14:45:00,37.92,37.92,37.76,37.77,42400.0,27.2835,27.2835,27.1683,27.1755,42400.0
2008-08-07 14:50:00,37.77,37.81,37.74,37.79,26700.0,27.1755,27.2043,27.1539,27.1899,26700.0
2008-08-07 14:55:00,37.79,37.82,37.72,37.73,49700.0,27.1899,27.2115,27.1395,27.1467,49700.0
2008-08-07 15:00:00,37.73,37.82,37.66,37.74,63900.0,27.1467,27.2115,27.0964,27.1539,63900.0
2008-08-07 15:05:00,37.75,37.79,37.7,37.78,66300.0,27.1611,27.1899,27.1252,27.1827,66300.0
2008-08-07 15:10:00,37.79,37.79,37.72,37.73,60400.0,27.1899,27.1899,27.1395,27.1467,60400.0
2008-08-07 15:15:00,37.74,37.77,37.71,37.72,41800.0,27.1539,27.1755,27.1324,27.1395,41800.0
2008-08-07 15:20:00,37.72,37.72,37.64,37.71,40300.0,27.1395,27.1395,27.082,27.1324,40300.0
2008-08-07 15:25:00,37.71,38.05,37.71,37.76,64200.0,27.1324,27.377,27.1324,27.1683,64200.0
2008-08-07 15:30:00,37.76,37.76,37.6,37.61,74300.0,27.1683,27.1683,27.0532,27.0604,74300.0
2008-08-07 15:35:00,37.61,37.63,37.6,37.63,104700.0,27.0604,27.0748,27.0532,27.0748,104700.0
2008-08-07 15:40:00,37.63,37.64,37.6,37.61,131400.0,27.0748,27.082,27.0532,27.0604,131400.0
2008-08-07 15:45:00,37.61,37.66,37.6,37.63,139400.0,27.0604,27.0964,27.0532,27.0748,139400.0
2008-08-07 15:50:00,37.63,37.71,37.62,37.7,137400.0,27.0748,27.1324,27.0676,27.1252,137400.0
2008-08-07 15:55:00,37.7,37.74,37.63,37.64,195700.0,27.1252,27.1539,27.0748,27.082,195700.0
2008-08-08 09:30:00,38.25,38.45,38.13,38.15,202600.0,27.5209,27.6648,27.4345,27.4489,202600.0
2008-08-08 09:35:00,38.15,38.4,38.07,38.39,112600.0,27.4489,27.6288,27.3914,27.6216,112600.0
2008-08-08 09:40:00,38.39,38.55,38.15,38.28,91500.0,27.6216,27.7367,27.4489,27.5425,91500.0
2008-08-08 09:45:00,38.27,38.62,38.26,38.6,115600.0,27.5353,27.7871,27.5281,27.7727,115600.0
2008-08-08 09:50:00,38.6,38.78,38.42,38.77,170900.0,27.7727,27.9022,27.6432,27.895,170900.0
2008-08-08 09:55:00,38.77,38.82,38.63,38.65,155400.0,27.895,27.931,27.7943,27.8087,155400.0
2008-08-08 10:00:00,38.65,38.71,38.54,38.7,117600.0,27.8087,27.8519,27.7295,27.8447,117600.0
2008-08-08 10:05:00,38.7,39.12,38.63,39.12,180000.0,27.8447,28.1469,27.7943,28.1469,180000.0
2008-08-08 10:10:00,39.11,39.17,39.01,39.02,103500.0,28.1397,28.1828,28.0677,28.0749,103500.0
2008-08-08 10:15:00,39.01,39.13,39.01,39.06,142000.0,28.0677,28.154,28.0677,28.1037,142000.0
2008-08-08 10:20:00,39.06,39.25,38.99,39.15,107400.0,28.1037,28.2404,28.0533,28.1684,107400.0
2008-08-08 10:25:00,39.15,39.21,39.12,39.17,67600.0,28.1684,28.2116,28.1469,28.1828,67600.0
2008-08-08 10:30:00,39.18,39.24,39.04,39.09,83100.0,28.19,28.2332,28.0893,28.1253,83100.0
2008-08-08 10:35:00,39.1,39.14,38.94,39.05,64600.0,28.1325,28.1612,28.0173,28.0965,64600.0
2008-08-08 10:40:00,39.04,39.08,38.99,39.02,40300.0,28.0893,28.1181,28.0533,28.0749,40300.0
2008-08-08 10:45:00,39.02,39.04,38.91,39.04,56900.0,28.0749,28.0893,27.9958,28.0893,56900.0
2008-08-08 10:50:00,39.04,39.12,38.98,39.1,70300.0,28.0893,28.1469,28.0461,28.1325,70300.0
2008-08-08 10:55:00,39.11,39.2,39.02,39.07,83200.0,28.1397,28.2044,28.0749,28.1109,83200.0
2008-08-08 11:00:00,39.08,39.13,39.02,39.04,54500.0,28.1181,28.154,28.0749,28.0893,54500.0
2008-08-08 11:05:00,39.04,39.11,38.99,39.08,211600.0,28.0893,28.1397,28.0533,28.1181,211600.0
2008-08-08 11:10:00,39.08,39.35,39.07,39.29,80400.0,28.1181,28.3123,28.1109,28.2692,80400.0
2008-08-08 11:15:00,39.31,39.33,39.12,39.17,71400.0,28.2836,28.2979,28.1469,28.1828,71400.0
2008-08-08 11:20:00,39.16,39.26,39.13,39.15,52500.0,28.1756,28.2476,28.154,28.1684,52500.0
2008-08-08 11:25:00,39.14,39.2,39.06,39.09,65500.0,28.1612,28.2044,28.1037,28.1253,65500.0
2008-08-08 11:30:00,39.09,39.27,39.07,39.27,66900.0,28.1253,28.2548,28.1109,28.2548,66900.0
2008-08-08 11:35:00,39.27,39.32,39.21,39.32,79200.0,28.2548,28.2908,28.2116,28.2908,79200.0
2008-08-08 11:40:00,39.31,39.37,39.24,39.31,74600.0,28.2836,28.3267,28.2332,28.2836,74600.0
2008-08-08 11:45:00,39.31,39.5,39.28,39.48,69900.0,28.2836,28.4203,28.262,28.4059,69900.0
2008-08-08 11:50:00,39.48,39.59,39.43,39.57,52000.0,28.4059,28.485,28.3699,28.4706,52000.0
2008-08-08 11:55:00,39.58,39.64,39.49,39.49,48700.0,28.4778,28.521,28.4131,28.4131,48700.0
2008-08-08 12:00:00,39.49,39.6,39.38,39.41,132800.0,28.4131,28.4922,28.3339,28.3555,132800.0
2008-08-08 12:05:00,39.41,39.48,39.38,39.47,72300.0,28.3555,28.4059,28.3339,28.3987,72300.0
2008-08-08 12:10:00,39.46,39.52,39.45,39.52,54200.0,28.3915,28.4347,28.3843,28.4347,54200.0
2008-08-08 12:15:00,39.51,39.54,39.45,39.52,61000.0,28.4275,28.449,28.3843,28.4347,61000.0
2008-08-08 12:20:00,39.51,39.53,39.42,39.42,48800.0,28.4275,28.4418,28.3627,28.3627,48800.0
2008-08-08 12:25:00,39.42,39.48,39.36,39.37,56700.0,28.3627,28.4059,28.3195,28.3267,56700.0
2008-08-08 12:30:00,39.38,39.49,39.33,39.48,84100.0,28.3339,28.4131,28.2979,28.4059,84100.0
2008-08-08 12:35:00,39.49,39.53,39.43,39.51,40200.0,28.4131,28.4418,28.3699,28.4275,40200.0
2008-08-08 12:40:00,39.51,39.56,39.49,39.51,32100.0,28.4275,28.4634,28.4131,28.4275,32100.0
2008-08-08 12:45:00,39.52,39.58,39.48,39.58,14800.0,28.4347,28.4778,28.4059,28.4778,14800.0
2008-08-08 12:50:00,39.58,39.62,39.55,39.57,18300.0,28.4778,28.5066,28.4562,28.4706,18300.0
2008-08-08 12:55:00,39.57,39.59,39.55,39.57,14600.0,28.4706,28.485,28.4562,28.4706,14600.0
2008-08-08 13:00:00,39.57,39.66,39.57,39.66,19000.0,28.4706,28.5354,28.4706,28.5354,19000.0
2008-08-08 13:05:00,39.66,39.69,39.58,39.63,20200.0,28.5354,28.557,28.4778,28.5138,20200.0
2008-08-08 13:10:00,39.61,39.61,39.5,39.55,15900.0,28.4994,28.4994,28.4203,28.4562,15900.0
2008-08-08 13:15:00,39.55,39.61,39.53,39.55,14400.0,28.4562,28.4994,28.4418,28.4562,14400.0
2008-08-08 13:20:00,39.55,39.56,39.49,39.54,11300.0,28.4562,28.4634,28.4131,28.449,11300.0
2008-08-08 13:25:00,39.54,39.64,39.51,39.62,23900.0,28.449,28.521,28.4275,28.5066,23900.0
2008-08-08 13:30:00,39.62,39.76,39.61,39.75,46500.0,28.5066,28.6073,28.4994,28.6001,46500.0
2008-08-08 13:35:00,39.75,39.78,39.68,39.76,40400.0,28.6001,28.6217,28.5498,28.6073,40400.0
2008-08-08 13:40:00,39.76,39.85,39.73,39.75,42100.0,28.6073,28.6721,28.5857,28.6001,42100.0
2008-08-08 13:45:00,39.76,39.76,39.59,39.68,34700.0,28.6073,28.6073,28.485,28.5498,34700.0
2008-08-08 13:50:00,39.68,39.69,39.62,39.64,47100.0,28.5498,28.557,28.5066,28.521,47100.0
2008-08-08 13:55:00,39.63,39.65,39.59,39.61,53400.0,28.5138,28.5282,28.485,28.4994,53400.0
2008-08-08 14:00:00,39.6,39.62,39.55,39.61,42200.0,28.4922,28.5066,28.4562,28.4994,42200.0
2008-08-08 14:05:00,39.59,39.63,39.57,39.6,39300.0,28.485,28.5138,28.4706,28.4922,39300.0
2008-08-08 14:10:00,39.61,39.68,39.57,39.66,22600.0,28.4994,28.5498,28.4706,28.5354,22600.0
2008-08-08 14:15:00,39.66,39.68,39.63,39.68,21800.0,28.5354,28.5498,28.5138,28.5498,21800.0
2008-08-08 14:20:00,39.68,39.77,39.67,39.74,34500.0,28.5498,28.6145,28.5426,28.5929,34500.0
2008-08-08 14:25:00,39.74,39.82,39.72,39.82,26300.0,28.5929,28.6505,28.5786,28.6505,26300.0
2008-08-08 14:30:00,39.82,39.85,39.76,39.82,24800.0,28.6505,28.6721,28.6073,28.6505,24800.0
2008-08-08 14:35:00,39.82,39.86,39.79,39.86,20200.0,28.6505,28.6793,28.6289,28.6793,20200.0
2008-08-08 14:40:00,39.87,39.9,39.84,39.85,27000.0,28.6865,28.7081,28.6649,28.6721,27000.0
2008-08-08 14:45:00,39.85,39.9,39.82,39.86,45200.0,28.6721,28.7081,28.6505,28.6793,45200.0
2008-08-08 14:50:00,39.86,39.9,39.83,39.9,32700.0,28.6793,28.7081,28.6577,28.7081,32700.0
2008-08-08 14:55:00,39.91,39.92,39.87,39.91,38400.0,28.7153,28.7225,28.6865,28.7153,38400.0
2008-08-08 15:00:00,39.91,39.98,39.9,39.95,65200.0,28.7153,28.7656,28.7081,28.744,65200.0
2008-08-08 15:05:00,39.95,39.99,39.91,39.92,42900.0,28.744,28.7728,28.7153,28.7225,42900.0
2008-08-08 15:10:00,39.92,39.99,39.91,39.98,62600.0,28.7225,28.7728,28.7153,28.7656,62600.0
2008-08-08 15:15:00,39.97,39.97,39.8,39.85,62400.0,28.7584,28.7584,28.6361,28.6721,62400.0
2008-08-08 15:20:00,39.87,39.93,39.84,39.88,49300.0,28.6865,28.7296,28.6649,28.6937,49300.0
2008-08-08 15:25:00,39.87,39.91,39.84,39.88,76500.0,28.6865,28.7153,28.6649,28.6937,76500.0
2008-08-08 15:30:00,39.88,39.92,39.83,39.9,88500.0,28.6937,28.7225,28.6577,28.7081,88500.0
2008-08-08 15:35:00,39.89,39.99,39.86,39.95,74800.0,28.7009,28.7728,28.6793,28.744,74800.0
2008-08-08 15:40:00,39.96,40.03,39.93,40.0,131200.0,28.7512,28.8016,28.7296,28.78,131200.0
2008-08-08 15:45:00,40.0,40.03,39.92,39.94,104300.0,28.78,28.8016,28.7225,28.7368,104300.0
2008-08-08 15:50:00,39.94,39.99,39.85,39.85,152400.0,28.7368,28.7728,28.6721,28.6721,152400.0
2008-08-08 15:55:00,39.85,39.89,39.8,39.87,134500.0,28.6721,28.7009,28.6361,28.6865,134500.0
2008-08-11 09:30:00,39.75,39.79,39.64,39.73,44200.0,28.6001,28.6289,28.521,28.5857,44200.0
2008-08-11 09:35:00,39.72,39.83,39.69,39.83,29900.0,28.5786,28.6577,28.557,28.6577,29900.0
2008-08-11 09:40:00,39.83,40.02,39.83,39.98,53900.0,28.6577,28.7944,28.6577,28.7656,53900.0
2008-08-11 09:45:00,39.96,40.07,39.86,39.88,62700.0,28.7512,28.8304,28.6793,28.6937,62700.0
2008-08-11 09:50:00,39.88,40.01,39.8,39.97,43300.0,28.6937,28.7872,28.6361,28.7584,43300.0
2008-08-11 09:55:00,39.99,40.07,39.93,39.95,93200.0,28.7728,28.8304,28.7296,28.744,93200.0
2008-08-11 10:00:00,39.96,40.02,39.9,39.93,47300.0,28.7512,28.7944,28.7081,28.7296,47300.0
2008-08-11 10:05:00,39.94,40.01,39.93,39.97,30700.0,28.7368,28.7872,28.7296,28.7584,30700.0
2008-08-11 10:10:00,39.96,40.0,39.75,39.81,49800.0,28.7512,28.78,28.6001,28.6433,49800.0
2008-08-11 10:15:00,39.81,39.93,39.78,39.92,34900.0,28.6433,28.7296,28.6217,28.7225,34900.0
2008-08-11 10:20:00,39.93,39.97,39.92,39.92,33000.0,28.7296,28.7584,28.7225,28.7225,33000.0
2008-08-11 10:25:00,39.91,39.98,39.88,39.92,38300.0,28.7153,28.7656,28.6937,28.7225,38300.0
2008-08-11 10:30:00,39.92,39.92,39.8,39.84,36500.0,28.7225,28.7225,28.6361,28.6649,36500.0
2008-08-11 10:35:00,39.85,39.86,39.67,39.68,57100.0,28.6721,28.6793,28.5426,28.5498,57100.0
2008-08-11 10:40:00,39.67,39.78,39.65,39.77,30100.0,28.5426,28.6217,28.5282,28.6145,30100.0
2008-08-11 10:45:00,39.77,39.88,39.77,39.86,27000.0,28.6145,28.6937,28.6145,28.6793,27000.0
2008-08-11 10:50:00,39.86,39.88,39.78,39.79,36800.0,28.6793,28.6937,28.6217,28.6289,36800.0
2008-08-11 10:55:00,39.79,39.82,39.78,39.82,28300.0,28.6289,28.6505,28.6217,28.6505,28300.0
2008-08-11 11:00:00,39.81,39.87,39.79,39.87,37800.0,28.6433,28.6865,28.6289,28.6865,37800.0
2008-08-11 11:05:00,39.88,40.01,39.87,40.0,44100.0,28.6937,28.7872,28.6865,28.78,44100.0
2008-08-11 11:10:00,40.0,40.0,39.89,39.89,37700.0,28.78,28.78,28.7009,28.7009,37700.0
2008-08-11 11:15:00,39.88,39.98,39.86,39.98,21300.0,28.6937,28.7656,28.6793,28.7656,21300.0
2008-08-11 11:20:00,39.99,40.04,39.92,40.03,45000.0,28.7728,28.8088,28.7225,28.8016,45000.0
2008-08-11 11:25:00,40.03,40.22,40.0,40.08,98000.0,28.8016,28.9383,28.78,28.8376,98000.0
2008-08-11 11:30:00,40.08,40.12,40.06,40.12,27000.0,28.8376,28.8664,28.8232,28.8664,27000.0
2008-08-11 11:35:00,40.13,40.39,40.13,40.39,90200.0,28.8735,29.0606,28.8735,29.0606,90200.0
2008-08-11 11:40:00,40.36,40.55,40.25,40.5,159500.0,29.039,29.1757,28.9599,29.1398,159500.0
2008-08-11 11:45:00,40.5,40.5,40.32,40.39,66500.0,29.1398,29.1398,29.0103,29.0606,66500.0
2008-08-11 11:50:00,40.37,40.46,40.33,40.45,34000.0,29.0462,29.111,29.0174,29.1038,34000.0
2008-08-11 11:55:00,40.45,40.47,40.34,40.36,51400.0,29.1038,29.1182,29.0246,29.039,51400.0
2008-08-11 12:00:00,40.37,40.6,40.36,40.51,72400.0,29.0462,29.2117,29.039,29.147,72400.0
2008-08-11 12:05:00,40.51,40.54,40.48,40.51,35900.0,29.147,29.1685,29.1254,29.147,35900.0
2008-08-11 12:10:00,40.53,40.69,40.52,40.67,129200.0,29.1613,29.2765,29.1542,29.2621,129200.0
2008-08-11 12:15:00,40.67,40.79,40.67,40.79,57100.0,29.2621,29.3484,29.2621,29.3484,57100.0
2008-08-11 12:20:00,40.79,40.88,40.65,40.73,59800.0,29.3484,29.4132,29.2477,29.3052,59800.0
2008-08-11 12:25:00,40.73,40.77,40.68,40.72,65000.0,29.3052,29.334,29.2693,29.2981,65000.0
2008-08-11 12:30:00,40.72,40.95,40.72,40.9,104000.0,29.2981,29.4635,29.2981,29.4276,104000.0
2008-08-11 12:35:00,40.91,40.95,40.89,40.95,63300.0,29.4348,29.4635,29.4204,29.4635,63300.0
2008-08-11 12:40:00,40.95,41.12,40.94,41.05,87000.0,29.4635,29.5859,29.4563,29.5355,87000.0
2008-08-11 12:45:00,41.05,41.05,40.98,41.0,59200.0,29.5355,29.5355,29.4851,29.4995,59200.0
2008-08-11 12:50:00,41.01,41.08,40.91,40.94,74700.0,29.5067,29.5571,29.4348,29.4563,74700.0
2008-08-11 12:55:00,40.94,41.04,40.92,41.01,34600.0,29.4563,29.5283,29.442,29.5067,34600.0
2008-08-11 13:00:00,41.0,41.01,40.97,40.97,46400.0,29.4995,29.5067,29.4779,29.4779,46400.0
2008-08-11 13:05:00,40.98,41.03,40.95,41.03,20600.0,29.4851,29.5211,29.4635,29.5211,20600.0
2008-08-11 13:10:00,41.03,41.08,41.02,41.03,14800.0,29.5211,29.5571,29.5139,29.5211,14800.0
2008-08-11 13:15:00,41.05,41.12,41.0,41.08,49300.0,29.5355,29.5859,29.4995,29.5571,49300.0
2008-08-11 13:20:00,41.09,41.22,41.05,41.13,47500.0,29.5643,29.6578,29.5355,29.593,47500.0
2008-08-11 13:25:00,41.13,41.19,41.1,41.15,41400.0,29.593,29.6362,29.5715,29.6074,41400.0
2008-08-11 13:30:00,41.15,41.26,41.15,41.25,42400.0,29.6074,29.6866,29.6074,29.6794,42400.0
2008-08-11 13:35:00,41.26,41.31,41.18,41.28,109600.0,29.6866,29.7226,29.629,29.701,109600.0
2008-08-11 13:40:00,41.26,41.27,41.22,41.25,61100.0,29.6866,29.6938,29.6578,29.6794,61100.0
2008-08-11 13:45:00,41.26,41.49,41.26,41.46,37900.0,29.6866,29.8521,29.6866,29.8305,37900.0
2008-08-11 13:50:00,41.46,41.48,41.38,41.42,41800.0,29.8305,29.8449,29.7729,29.8017,41800.0
2008-08-11 13:55:00,41.41,41.42,41.24,41.25,66900.0,29.7945,29.8017,29.6722,29.6794,66900.0
2008-08-11 14:00:00,41.26,41.27,41.15,41.2,43600.0,29.6866,29.6938,29.6074,29.6434,43600.0
2008-08-11 14:05:00,41.21,41.23,41.15,41.18,42000.0,29.6506,29.665,29.6074,29.629,42000.0
2008-08-11 14:10:00,41.17,41.17,41.02,41.05,48300.0,29.6218,29.6218,29.5139,29.5355,48300.0
2008-08-11 14:15:00,41.04,41.06,40.98,41.0,59300.0,29.5283,29.5427,29.4851,29.4995,59300.0
2008-08-11 14:20:00,41.0,41.02,40.83,40.85,57000.0,29.4995,29.5139,29.3772,29.3916,57000.0
2008-08-11 14:25:00,40.85,40.91,40.79,40.9,58000.0,29.3916,29.4348,29.3484,29.4276,58000.0
2008-08-11 14:30:00,40.9,40.98,40.89,40.9,56600.0,29.4276,29.4851,29.4204,29.4276,56600.0
2008-08-11 14:35:00,40.9,40.91,40.73,40.79,83300.0,29.4276,29.4348,29.3052,29.3484,83300.0
2008-08-11 14:40:00,40.78,40.82,40.69,40.7,41400.0,29.3412,29.37,29.2765,29.2837,41400.0
2008-08-11 14:45:00,40.69,40.8,40.69,40.77,55700.0,29.2765,29.3556,29.2765,29.334,55700.0
2008-08-11 14:50:00,40.76,40.8,40.59,40.61,141500.0,29.3268,29.3556,29.2045,29.2189,141500.0
2008-08-11 14:55:00,40.61,40.71,40.58,40.6,111100.0,29.2189,29.2909,29.1973,29.2117,111100.0
2008-08-11 15:00:00,40.6,40.76,40.54,40.76,81800.0,29.2117,29.3268,29.1685,29.3268,81800.0
2008-08-11 15:05:00,40.76,40.82,40.68,40.68,78500.0,29.3268,29.37,29.2693,29.2693,78500.0
2008-08-11 15:10:00,40.69,40.69,40.58,40.59,52400.0,29.2765,29.2765,29.1973,29.2045,52400.0
2008-08-11 15:15:00,40.59,40.6,40.46,40.49,66300.0,29.2045,29.2117,29.111,29.1326,66300.0
2008-08-11 15:20:00,40.49,40.55,40.36,40.44,65700.0,29.1326,29.1757,29.039,29.0966,65700.0
2008-08-11 15:25:00,40.44,40.53,40.44,40.51,75300.0,29.0966,29.1613,29.0966,29.147,75300.0
2008-08-11 15:30:00,40.5,40.52,40.4,40.44,181300.0,29.1398,29.1542,29.0678,29.0966,181300.0
2008-08-11 15:35:00,40.44,40.61,40.42,40.54,129500.0,29.0966,29.2189,29.0822,29.1685,129500.0
2008-08-11 15:40:00,40.55,40.67,40.55,40.63,107300.0,29.1757,29.2621,29.1757,29.2333,107300.0
2008-08-11 15:45:00,40.63,40.71,40.52,40.7,114900.0,29.2333,29.2909,29.1542,29.2837,114900.0
2008-08-11 15:50:00,40.71,40.77,40.69,40.72,92500.0,29.2909,29.334,29.2765,29.2981,92500.0
2008-08-11 15:55:00,40.72,40.79,40.71,40.77,374500.0,29.2981,29.3484,29.2909,29.334,374500.0
2008-08-12 09:30:00,39.78,39.94,39.51,39.94,221000.0,28.6217,28.7368,28.4275,28.7368,221000.0
2008-08-12 09:35:00,39.93,40.06,39.79,39.81,121200.0,28.7296,28.8232,28.6289,28.6433,121200.0
2008-08-12 09:40:00,39.79,40.01,39.74,40.0,124200.0,28.6289,28.7872,28.5929,28.78,124200.0
2008-08-12 09:45:00,40.01,40.27,39.99,40.19,213600.0,28.7872,28.9743,28.7728,28.9167,213600.0
2008-08-12 09:50:00,40.19,40.21,40.09,40.11,181900.0,28.9167,28.9311,28.8448,28.8592,181900.0
2008-08-12 09:55:00,40.13,40.38,40.11,40.38,184800.0,28.8735,29.0534,28.8592,29.0534,184800.0
2008-08-12 10:00:00,40.37,40.64,40.31,40.62,179800.0,29.0462,29.2405,29.0031,29.2261,179800.0
2008-08-12 10:05:00,40.64,40.67,40.3,40.3,209400.0,29.2405,29.2621,28.9959,28.9959,209400.0
2008-08-12 10:10:00,40.29,40.31,40.12,40.17,91000.0,28.9887,29.0031,28.8664,28.9023,91000.0
2008-08-12 10:15:00,40.16,40.27,40.08,40.11,93600.0,28.8951,28.9743,28.8376,28.8592,93600.0
2008-08-12 10:20:00,40.11,40.22,40.06,40.07,65000.0,28.8592,28.9383,28.8232,28.8304,65000.0
2008-08-12 10:25:00,40.09,40.1,39.91,39.91,67500.0,28.8448,28.852,28.7153,28.7153,67500.0
2008-08-12 10:30:00,39.9,39.93,39.77,39.82,71000.0,28.7081,28.7296,28.6145,28.6505,71000.0
2008-08-12 10:35:00,39.83,39.9,39.72,39.74,72500.0,28.6577,28.7081,28.5786,28.5929,72500.0
2008-08-12 10:40:00,39.74,39.91,39.74,39.83,101500.0,28.5929,28.7153,28.5929,28.6577,101500.0
2008-08-12 10:45:00,39.83,39.84,39.77,39.82,58600.0,28.6577,28.6649,28.6145,28.6505,58600.0
2008-08-12 10:50:00,39.82,39.84,39.73,39.75,61300.0,28.6505,28.6649,28.5857,28.6001,61300.0
2008-08-12 10:55:00,39.75,39.83,39.73,39.73,45900.0,28.6001,28.6577,28.5857,28.5857,45900.0
2008-08-12 11:00:00,39.74,39.78,39.71,39.72,58500.0,28.5929,28.6217,28.5714,28.5786,58500.0
2008-08-12 11:05:00,39.73,39.85,39.72,39.81,97700.0,28.5857,28.6721,28.5786,28.6433,97700.0
2008-08-12 11:10:00,39.82,39.95,39.75,39.92,109300.0,28.6505,28.744,28.6001,28.7225,109300.0
2008-08-12 11:15:00,39.92,40.04,39.91,40.04,51900.0,28.7225,28.8088,28.7153,28.8088,51900.0
2008-08-12 11:20:00,40.03,40.14,40.0,40.05,69200.0,28.8016,28.8807,28.78,28.816,69200.0
2008-08-12 11:25:00,40.05,40.29,40.04,40.24,153800.0,28.816,28.9887,28.8088,28.9527,153800.0
2008-08-12 11:30:00,40.24,40.41,40.24,40.34,115600.0,28.9527,29.075,28.9527,29.0246,115600.0
2008-08-12 11:35:00,40.34,40.34,40.16,40.16,89700.0,29.0246,29.0246,28.8951,28.8951,89700.0
2008-08-12 11:40:00,40.16,40.27,40.15,40.25,40400.0,28.8951,28.9743,28.8879,28.9599,40400.0
2008-08-12 11:45:00,40.25,40.25,40.09,40.09,47400.0,28.9599,28.9599,28.8448,28.8448,47400.0
2008-08-12 11:50:00,40.09,40.16,40.06,40.15,36900.0,28.8448,28.8951,28.8232,28.8879,36900.0
2008-08-12 11:55:00,40.15,40.15,39.98,39.99,42300.0,28.8879,28.8879,28.7656,28.7728,42300.0
2008-08-12 12:00:00,39.99,40.11,39.93,40.1,94800.0,28.7728,28.8592,28.7296,28.852,94800.0
2008-08-12 12:05:00,40.11,40.25,40.11,40.19,36100.0,28.8592,28.9599,28.8592,28.9167,36100.0
2008-08-12 12:10:00,40.18,40.31,40.16,40.17,87600.0,28.9095,29.0031,28.8951,28.9023,87600.0
2008-08-12 12:15:00,40.17,40.3,40.15,40.3,46700.0,28.9023,28.9959,28.8879,28.9959,46700.0
2008-08-12 12:20:00,40.3,40.37,40.24,40.36,38800.0,28.9959,29.0462,28.9527,29.039,38800.0
2008-08-12 12:25:00,40.36,40.46,40.31,40.31,47500.0,29.039,29.111,29.0031,29.0031,47500.0
2008-08-12 12:30:00,40.3,40.33,40.16,40.18,17900.0,28.9959,29.0174,28.8951,28.9095,17900.0
2008-08-12 12:35:00,40.17,40.27,40.15,40.26,26500.0,28.9023,28.9743,28.8879,28.9671,26500.0
2008-08-12 12:40:00,40.27,40.35,40.23,40.29,30500.0,28.9743,29.0318,28.9455,28.9887,30500.0
2008-08-12 12:45:00,40.28,40.28,40.18,40.18,19800.0,28.9815,28.9815,28.9095,28.9095,19800.0
2008-08-12 12:50:00,40.2,40.27,40.16,40.27,15400.0,28.9239,28.9743,28.8951,28.9743,15400.0
2008-08-12 12:55:00,40.25,40.31,40.2,40.27,52700.0,28.9599,29.0031,28.9239,28.9743,52700.0
2008-08-12 13:00:00,40.27,40.32,40.2,40.28,56700.0,28.9743,29.0103,28.9239,28.9815,56700.0
2008-08-12 13:05:00,40.28,40.38,40.26,40.37,69800.0,28.9815,29.0534,28.9671,29.0462,69800.0
2008-08-12 13:10:00,40.38,40.38,40.27,40.29,21200.0,29.0534,29.0534,28.9743,28.9887,21200.0
2008-08-12 13:15:00,40.29,40.34,40.26,40.28,31200.0,28.9887,29.0246,28.9671,28.9815,31200.0
2008-08-12 13:20:00,40.27,40.27,40.13,40.18,34300.0,28.9743,28.9743,28.8735,28.9095,34300.0
2008-08-12 13:25:00,40.17,40.24,40.15,40.15,81000.0,28.9023,28.9527,28.8879,28.8879,81000.0
2008-08-12 13:30:00,40.15,40.16,40.0,40.03,38100.0,28.8879,28.8951,28.78,28.8016,38100.0
2008-08-12 13:35:00,40.03,40.11,40.02,40.05,24700.0,28.8016,28.8592,28.7944,28.816,24700.0
2008-08-12 13:40:00,40.06,40.07,39.98,40.0,54100.0,28.8232,28.8304,28.7656,28.78,54100.0
2008-08-12 13:45:00,40.0,40.02,39.97,39.97,78700.0,28.78,28.7944,28.7584,28.7584,78700.0
2008-08-12 13:50:00,39.96,40.0,39.83,39.83,37000.0,28.7512,28.78,28.6577,28.6577,37000.0
2008-08-12 13:55:00,39.82,39.85,39.69,39.77,61500.0,28.6505,28.6721,28.557,28.6145,61500.0
2008-08-12 14:00:00,39.77,39.93,39.76,39.82,56200.0,28.6145,28.7296,28.6073,28.6505,56200.0
2008-08-12 14:05:00,39.82,40.4,39.75,39.76,44200.0,28.6505,29.0678,28.6001,28.6073,44200.0
2008-08-12 14:10:00,39.76,39.83,39.75,39.8,42900.0,28.6073,28.6577,28.6001,28.6361,42900.0
2008-08-12 14:15:00,39.79,39.79,39.74,39.77,35000.0,28.6289,28.6289,28.5929,28.6145,35000.0
2008-08-12 14:20:00,39.76,39.9,39.75,39.89,99300.0,28.6073,28.7081,28.6001,28.7009,99300.0
2008-08-12 14:25:00,39.88,40.07,39.88,40.04,51900.0,28.6937,28.8304,28.6937,28.8088,51900.0
2008-08-12 14:30:00,40.04,40.07,39.97,39.97,45800.0,28.8088,28.8304,28.7584,28.7584,45800.0
2008-08-12 14:35:00,39.97,40.03,39.95,39.95,39700.0,28.7584,28.8016,28.744,28.744,39700.0
2008-08-12 14:40:00,39.95,39.95,39.89,39.89,38100.0,28.744,28.744,28.7009,28.7009,38100.0
2008-08-12 14:45:00,39.89,39.96,39.88,39.88,47400.0,28.7009,28.7512,28.6937,28.6937,47400.0
2008-08-12 14:50:00,39.9,39.91,39.8,39.81,68700.0,28.7081,28.7153,28.6361,28.6433,68700.0
2008-08-12 14:55:00,39.81,39.81,39.66,39.69,68500.0,28.6433,28.6433,28.5354,28.557,68500.0
2008-08-12 15:00:00,39.68,39.69,39.44,39.46,127900.0,28.5498,28.557,28.3771,28.3915,127900.0
2008-08-12 15:05:00,39.45,39.46,39.31,39.32,141000.0,28.3843,28.3915,28.2836,28.2908,141000.0
2008-08-12 15:10:00,39.32,39.37,39.19,39.26,91200.0,28.2908,28.3267,28.1972,28.2476,91200.0
2008-08-12 15:15:00,39.25,39.3,39.18,39.22,108500.0,28.2404,28.2764,28.19,28.2188,108500.0
2008-08-12 15:20:00,39.23,39.23,39.05,39.08,176200.0,28.226,28.226,28.0965,28.1181,176200.0
2008-08-12 15:25:00,39.09,39.2,39.08,39.16,108600.0,28.1253,28.2044,28.1181,28.1756,108600.0
2008-08-12 15:30:00,39.16,39.22,38.93,39.01,156700.0,28.1756,28.2188,28.0101,28.0677,156700.0
2008-08-12 15:35:00,39.01,39.11,38.95,38.97,101600.0,28.0677,28.1397,28.0245,28.0389,101600.0
2008-08-12 15:40:00,38.98,39.1,38.94,39.04,153500.0,28.0461,28.1325,28.0173,28.0893,153500.0
2008-08-12 15:45:00,39.04,39.15,39.01,39.1,122300.0,28.0893,28.1684,28.0677,28.1325,122300.0
2008-08-12 15:50:00,39.1,39.21,39.1,39.21,130200.0,28.1325,28.2116,28.1325,28.2116,130200.0
2008-08-12 15:55:00,39.21,39.24,39.09,39.18,198300.0,28.2116,28.2332,28.1253,28.19,198300.0
2008-08-13 09:30:00,38.01,38.6,38.01,38.6,207500.0,27.3482,27.7727,27.3482,27.7727,207500.0
2008-08-13 09:35:00,38.6,38.66,38.28,38.28,148200.0,27.7727,27.8159,27.5425,27.5425,148200.0
2008-08-13 09:40:00,38.29,38.3,38.13,38.2,105100.0,27.5497,27.5569,27.4345,27.4849,105100.0
2008-08-13 09:45:00,38.19,38.25,37.91,38.12,122400.0,27.4777,27.5209,27.2763,27.4274,122400.0
2008-08-13 09:50:00,38.12,38.4,38.03,38.25,143700.0,27.4274,27.6288,27.3626,27.5209,143700.0
2008-08-13 09:55:00,38.24,38.39,38.18,38.37,62900.0,27.5137,27.6216,27.4705,27.6072,62900.0
2008-08-13 10:00:00,38.39,38.54,38.27,38.5,92300.0,27.6216,27.7295,27.5353,27.7008,92300.0
2008-08-13 10:05:00,38.53,38.53,38.35,38.42,51500.0,27.7223,27.7223,27.5928,27.6432,51500.0
2008-08-13 10:10:00,38.42,38.42,38.34,38.36,57600.0,27.6432,27.6432,27.5856,27.6,57600.0
2008-08-13 10:15:00,38.35,38.35,38.18,38.31,68200.0,27.5928,27.5928,27.4705,27.5641,68200.0
2008-08-13 10:20:00,38.3,38.37,38.29,38.33,64700.0,27.5569,27.6072,27.5497,27.5784,64700.0
2008-08-13 10:25:00,38.33,38.33,38.19,38.27,87300.0,27.5784,27.5784,27.4777,27.5353,87300.0
2008-08-13 10:30:00,38.26,38.26,38.08,38.09,106800.0,27.5281,27.5281,27.3986,27.4058,106800.0
2008-08-13 10:35:00,38.09,38.09,37.79,37.85,156400.0,27.4058,27.4058,27.1899,27.2331,156400.0
2008-08-13 10:40:00,37.87,37.95,37.8,37.81,99100.0,27.2475,27.305,27.1971,27.2043,99100.0
2008-08-13 10:45:00,37.8,37.83,37.72,37.78,138400.0,27.1971,27.2187,27.1395,27.1827,138400.0
2008-08-13 10:50:00,37.79,37.8,37.68,37.71,135100.0,27.1899,27.1971,27.1108,27.1324,135100.0
2008-08-13 10:55:00,37.71,37.74,37.63,37.69,140300.0,27.1324,27.1539,27.0748,27.118,140300.0
2008-08-13 11:00:00,37.71,37.76,37.68,37.71,104300.0,27.1324,27.1683,27.1108,27.1324,104300.0
2008-08-13 11:05:00,37.71,37.72,37.48,37.48,95700.0,27.1324,27.1395,26.9669,26.9669,95700.0
2008-08-13 11:10:00,37.49,37.59,37.48,37.57,64200.0,26.9741,27.046,26.9669,27.0316,64200.0
2008-08-13 11:15:00,37.57,37.71,37.57,37.71,77700.0,27.0316,27.1324,27.0316,27.1324,77700.0
2008-08-13 11:20:00,37.69,37.73,37.64,37.64,79100.0,27.118,27.1467,27.082,27.082,79100.0
2008-08-13 11:25:00,37.65,37.7,37.62,37.68,131800.0,27.0892,27.1252,27.0676,27.1108,131800.0
2008-08-13 11:30:00,37.67,37.68,37.56,37.61,62200.0,27.1036,27.1108,27.0244,27.0604,62200.0
2008-08-13 11:35:00,37.61,37.65,37.54,37.58,88500.0,27.0604,27.0892,27.01,27.0388,88500.0
2008-08-13 11:40:00,37.58,37.6,37.48,37.57,49700.0,27.0388,27.0532,26.9669,27.0316,49700.0
2008-08-13 11:45:00,37.57,37.62,37.56,37.6,42200.0,27.0316,27.0676,27.0244,27.0532,42200.0
2008-08-13 11:50:00,37.61,37.63,37.56,37.6,47200.0,27.0604,27.0748,27.0244,27.0532,47200.0
2008-08-13 11:55:00,37.62,37.62,37.48,37.55,91500.0,27.0676,27.0676,26.9669,27.0172,91500.0
2008-08-13 12:00:00,37.54,37.68,37.52,37.65,34200.0,27.01,27.1108,26.9956,27.0892,34200.0
2008-08-13 12:05:00,37.65,37.71,37.44,37.45,45500.0,27.0892,27.1324,26.9381,26.9453,45500.0
2008-08-13 12:10:00,37.45,37.59,37.44,37.58,69500.0,26.9453,27.046,26.9381,27.0388,69500.0
2008-08-13 12:15:00,37.59,37.7,37.57,37.7,75500.0,27.046,27.1252,27.0316,27.1252,75500.0
2008-08-13 12:20:00,37.71,37.8,37.61,37.75,74900.0,27.1324,27.1971,27.0604,27.1611,74900.0
2008-08-13 12:25:00,37.75,37.76,37.66,37.73,73800.0,27.1611,27.1683,27.0964,27.1467,73800.0
2008-08-13 12:30:00,37.74,37.88,37.71,37.88,67000.0,27.1539,27.2547,27.1324,27.2547,67000.0
2008-08-13 12:35:00,37.87,37.87,37.77,37.83,52300.0,27.2475,27.2475,27.1755,27.2187,52300.0
2008-08-13 12:40:00,37.83,37.94,37.8,37.89,33600.0,27.2187,27.2978,27.1971,27.2619,33600.0
2008-08-13 12:45:00,37.89,37.9,37.67,37.71,51300.0,27.2619,27.2691,27.1036,27.1324,51300.0
2008-08-13 12:50:00,37.71,37.71,37.63,37.68,34800.0,27.1324,27.1324,27.0748,27.1108,34800.0
2008-08-13 12:55:00,37.69,37.79,37.66,37.79,29200.0,27.118,27.1899,27.0964,27.1899,29200.0
2008-08-13 13:00:00,37.79,37.81,37.72,37.73,25600.0,27.1899,27.2043,27.1395,27.1467,25600.0
2008-08-13 13:05:00,37.73,37.75,37.69,37.7,29100.0,27.1467,27.1611,27.118,27.1252,29100.0
2008-08-13 13:10:00,37.71,37.71,37.56,37.63,35800.0,27.1324,27.1324,27.0244,27.0748,35800.0
2008-08-13 13:15:00,37.63,37.67,37.62,37.63,41400.0,27.0748,27.1036,27.0676,27.0748,41400.0
2008-08-13 13:20:00,37.63,37.65,37.6,37.63,53000.0,27.0748,27.0892,27.0532,27.0748,53000.0
2008-08-13 13:25:00,37.62,37.75,37.62,37.73,73000.0,27.0676,27.1611,27.0676,27.1467,73000.0
2008-08-13 13:30:00,37.72,37.88,37.68,37.79,47800.0,27.1395,27.2547,27.1108,27.1899,47800.0
2008-08-13 13:35:00,37.79,37.9,37.76,37.89,40700.0,27.1899,27.2691,27.1683,27.2619,40700.0
2008-08-13 13:40:00,37.9,38.04,37.9,37.91,104700.0,27.2691,27.3698,27.2691,27.2763,104700.0
2008-08-13 13:45:00,37.9,37.9,37.69,37.69,49100.0,27.2691,27.2691,27.118,27.118,49100.0
2008-08-13 13:50:00,37.7,37.85,37.67,37.8,46200.0,27.1252,27.2331,27.1036,27.1971,46200.0
2008-08-13 13:55:00,37.79,37.95,37.79,37.91,32900.0,27.1899,27.305,27.1899,27.2763,32900.0
2008-08-13 14:00:00,37.9,38.02,37.84,37.95,59500.0,27.2691,27.3554,27.2259,27.305,59500.0
2008-08-13 14:05:00,37.94,37.95,37.83,37.89,48700.0,27.2978,27.305,27.2187,27.2619,48700.0
2008-08-13 14:10:00,37.88,37.96,37.86,37.86,55900.0,27.2547,27.3122,27.2403,27.2403,55900.0
2008-08-13 14:15:00,37.87,37.9,37.8,37.9,31700.0,27.2475,27.2691,27.1971,27.2691,31700.0
2008-08-13 14:20:00,37.9,37.99,37.85,37.97,74800.0,27.2691,27.3338,27.2331,27.3194,74800.0
2008-08-13 14:25:00,37.97,38.05,37.85,37.85,75500.0,27.3194,27.377,27.2331,27.2331,75500.0
2008-08-13 14:30:00,37.86,37.86,37.77,37.81,33400.0,27.2403,27.2403,27.1755,27.2043,33400.0
2008-08-13 14:35:00,37.81,37.87,37.78,37.82,33800.0,27.2043,27.2475,27.1827,27.2115,33800.0
2008-08-13 14:40:00,37.81,38.0,37.8,37.99,44000.0,27.2043,27.341,27.1971,27.3338,44000.0
2008-08-13 14:45:00,38.0,38.03,37.93,37.93,50900.0,27.341,27.3626,27.2906,27.2906,50900.0
2008-08-13 14:50:00,37.92,37.93,37.83,37.91,35100.0,27.2835,27.2906,27.2187,27.2763,35100.0
2008-08-13 14:55:00,37.92,38.08,37.91,38.08,102100.0,27.2835,27.3986,27.2763,27.3986,102100.0
2008-08-13 15:00:00,38.08,38.14,37.98,37.99,70100.0,27.3986,27.4417,27.3266,27.3338,70100.0
2008-08-13 15:05:00,37.97,37.98,37.83,37.83,44100.0,27.3194,27.3266,27.2187,27.2187,44100.0
2008-08-13 15:10:00,37.85,37.95,37.85,37.94,57100.0,27.2331,27.305,27.2331,27.2978,57100.0
2008-08-13 15:15:00,37.94,38.0,37.8,37.87,52200.0,27.2978,27.341,27.1971,27.2475,52200.0
2008-08-13 15:20:00,37.87,37.89,37.69,37.75,67800.0,27.2475,27.2619,27.118,27.1611,67800.0
2008-08-13 15:25:00,37.75,37.8,37.68,37.74,40300.0,27.1611,27.1971,27.1108,27.1539,40300.0
2008-08-13 15:30:00,37.73,37.76,37.54,37.63,75800.0,27.1467,27.1683,27.01,27.0748,75800.0
2008-08-13 15:35:00,37.63,37.63,37.54,37.61,68600.0,27.0748,27.0748,27.01,27.0604,68600.0
2008-08-13 15:40:00,37.61,37.75,37.53,37.63,123700.0,27.0604,27.1611,27.0028,27.0748,123700.0
2008-08-13 15:45:00,37.63,37.67,37.58,37.62,88000.0,27.0748,27.1036,27.0388,27.0676,88000.0
2008-08-13 15:50:00,37.61,37.75,37.55,37.73,162200.0,27.0604,27.1611,27.0172,27.1467,162200.0
2008-08-13 15:55:00,37.73,37.76,37.66,37.72,224900.0,27.1467,27.1683,27.0964,27.1395,224900.0
2008-08-14 09:30:00,37.25,37.53,37.05,37.47,88600.0,26.8014,27.0028,26.6575,26.9597,88600.0
2008-08-14 09:35:00,37.53,37.77,37.47,37.73,64000.0,27.0028,27.1755,26.9597,27.1467,64000.0
2008-08-14 09:40:00,37.75,37.91,37.71,37.75,104500.0,27.1611,27.2763,27.1324,27.1611,104500.0
2008-08-14 09:45:00,37.76,37.88,37.63,37.65,86600.0,27.1683,27.2547,27.0748,27.0892,86600.0
2008-08-14 09:50:00,37.64,37.8,37.6,37.76,69600.0,27.082,27.1971,27.0532,27.1683,69600.0
2008-08-14 09:55:00,37.76,37.9,37.64,37.87,70500.0,27.1683,27.2691,27.082,27.2475,70500.0
2008-08-14 10:00:00,37.87,38.02,37.82,37.87,118300.0,27.2475,27.3554,27.2115,27.2475,118300.0
2008-08-14 10:05:00,37.88,38.01,37.84,37.9,74900.0,27.2547,27.3482,27.2259,27.2691,74900.0
2008-08-14 10:10:00,37.9,37.97,37.78,37.83,62900.0,27.2691,27.3194,27.1827,27.2187,62900.0
2008-08-14 10:15:00,37.83,37.94,37.79,37.88,42100.0,27.2187,27.2978,27.1899,27.2547,42100.0
2008-08-14 10:20:00,37.87,37.94,37.79,37.83,74600.0,27.2475,27.2978,27.1899,27.2187,74600.0
2008-08-14 10:25:00,37.85,37.96,37.74,37.96,75900.0,27.2331,27.3122,27.1539,27.3122,75900.0
2008-08-14 10:30:00,37.96,38.16,37.93,38.11,77000.0,27.3122,27.4561,27.2906,27.4202,77000.0
2008-08-14 10:35:00,38.1,38.26,38.1,38.23,106400.0,27.413,27.5281,27.413,27.5065,106400.0
2008-08-14 10:40:00,38.22,38.37,38.19,38.37,61900.0,27.4993,27.6072,27.4777,27.6072,61900.0
2008-08-14 10:45:00,38.37,38.45,38.21,38.3,47500.0,27.6072,27.6648,27.4921,27.5569,47500.0
2008-08-14 10:50:00,38.28,38.32,38.25,38.25,39300.0,27.5425,27.5713,27.5209,27.5209,39300.0
2008-08-14 10:55:00,38.26,38.31,38.14,38.31,81200.0,27.5281,27.5641,27.4417,27.5641,81200.0
2008-08-14 11:00:00,38.32,38.45,38.31,38.45,94800.0,27.5713,27.6648,27.5641,27.6648,94800.0
2008-08-14 11:05:00,38.44,38.47,38.37,38.41,94900.0,27.6576,27.6792,27.6072,27.636,94900.0
2008-08-14 11:10:00,38.42,38.5,38.42,38.44,59500.0,27.6432,27.7008,27.6432,27.6576,59500.0
2008-08-14 11:15:00,38.44,38.53,38.4,38.5,99900.0,27.6576,27.7223,27.6288,27.7008,99900.0
2008-08-14 11:20:00,38.5,38.5,38.4,38.41,51800.0,27.7008,27.7008,27.6288,27.636,51800.0
2008-08-14 11:25:00,38.4,38.48,38.39,38.46,72800.0,27.6288,27.6864,27.6216,27.672,72800.0
2008-08-14 11:30:00,38.46,38.51,38.46,38.49,56600.0,27.672,27.708,27.672,27.6936,56600.0
2008-08-14 11:35:00,38.5,38.6,38.49,38.57,97200.0,27.7008,27.7727,27.6936,27.7511,97200.0
2008-08-14 11:40:00,38.59,38.63,38.5,38.59,52200.0,27.7655,27.7943,27.7008,27.7655,52200.0
2008-08-14 11:45:00,38.59,38.6,38.5,38.51,43700.0,27.7655,27.7727,27.7008,27.708,43700.0
2008-08-14 11:50:00,38.51,38.59,38.47,38.59,81000.0,27.708,27.7655,27.6792,27.7655,81000.0
2008-08-14 11:55:00,38.58,38.68,38.58,38.62,100200.0,27.7583,27.8303,27.7583,27.7871,100200.0
2008-08-14 12:00:00,38.63,38.71,38.63,38.64,52200.0,27.7943,27.8519,27.7943,27.8015,52200.0
2008-08-14 12:05:00,38.64,38.81,38.63,38.74,75300.0,27.8015,27.9238,27.7943,27.8734,75300.0
2008-08-14 12:10:00,38.75,38.99,38.75,38.89,59100.0,27.8806,28.0533,27.8806,27.9814,59100.0
2008-08-14 12:15:00,38.89,39.04,38.88,39.04,56600.0,27.9814,28.0893,27.9742,28.0893,56600.0
2008-08-14 12:20:00,39.05,39.06,38.95,38.95,61600.0,28.0965,28.1037,28.0245,28.0245,61600.0
2008-08-14 12:25:00,38.95,38.95,38.88,38.93,35500.0,28.0245,28.0245,27.9742,28.0101,35500.0
2008-08-14 12:30:00,38.93,39.14,38.91,39.12,64900.0,28.0101,28.1612,27.9958,28.1469,64900.0
2008-08-14 12:35:00,39.12,39.23,39.11,39.17,56900.0,28.1469,28.226,28.1397,28.1828,56900.0
2008-08-14 12:40:00,39.19,39.33,39.18,39.29,83700.0,28.1972,28.2979,28.19,28.2692,83700.0
2008-08-14 12:45:00,39.29,39.49,39.29,39.39,98200.0,28.2692,28.4131,28.2692,28.3411,98200.0
2008-08-14 12:50:00,39.39,39.51,39.34,39.48,67600.0,28.3411,28.4275,28.3051,28.4059,67600.0
2008-08-14 12:55:00,39.48,39.51,39.42,39.47,83600.0,28.4059,28.4275,28.3627,28.3987,83600.0
2008-08-14 13:00:00,39.48,39.51,39.38,39.39,63200.0,28.4059,28.4275,28.3339,28.3411,63200.0
2008-08-14 13:05:00,39.39,39.42,37.92,39.24,117800.0,28.3411,28.3627,27.2835,28.2332,117800.0
2008-08-14 13:10:00,39.23,39.34,39.22,39.31,48800.0,28.226,28.3051,28.2188,28.2836,48800.0
2008-08-14 13:15:00,39.31,39.38,39.26,39.27,56500.0,28.2836,28.3339,28.2476,28.2548,56500.0
2008-08-14 13:20:00,39.26,39.34,39.25,39.34,40500.0,28.2476,28.3051,28.2404,28.3051,40500.0
2008-08-14 13:25:00,39.35,39.35,39.22,39.25,39100.0,28.3123,28.3123,28.2188,28.2404,39100.0
2008-08-14 13:30:00,39.26,39.26,39.12,39.23,30000.0,28.2476,28.2476,28.1469,28.226,30000.0
2008-08-14 13:35:00,39.24,39.25,39.1,39.14,46200.0,28.2332,28.2404,28.1325,28.1612,46200.0
2008-08-14 13:40:00,39.13,39.2,39.13,39.17,33700.0,28.154,28.2044,28.154,28.1828,33700.0
2008-08-14 13:45:00,39.17,39.17,39.06,39.11,45700.0,28.1828,28.1828,28.1037,28.1397,45700.0
2008-08-14 13:50:00,39.11,39.12,38.97,39.01,69200.0,28.1397,28.1469,28.0389,28.0677,69200.0
2008-08-14 13:55:00,39.01,39.16,38.98,39.14,48900.0,28.0677,28.1756,28.0461,28.1612,48900.0
2008-08-14 14:00:00,39.15,39.22,39.09,39.1,68400.0,28.1684,28.2188,28.1253,28.1325,68400.0
2008-08-14 14:05:00,39.1,39.19,39.01,39.18,41800.0,28.1325,28.1972,28.0677,28.19,41800.0
2008-08-14 14:10:00,39.18,39.22,39.08,39.18,40800.0,28.19,28.2188,28.1181,28.19,40800.0
2008-08-14 14:15:00,39.18,39.29,39.17,39.26,43200.0,28.19,28.2692,28.1828,28.2476,43200.0
2008-08-14 14:20:00,39.26,39.28,39.0,39.03,70500.0,28.2476,28.262,28.0605,28.0821,70500.0
2008-08-14 14:25:00,39.01,39.1,39.0,39.09,46100.0,28.0677,28.1325,28.0605,28.1253,46100.0
2008-08-14 14:30:00,39.09,39.13,39.0,39.04,35300.0,28.1253,28.154,28.0605,28.0893,35300.0
2008-08-14 14:35:00,39.04,39.14,39.04,39.09,31300.0,28.0893,28.1612,28.0893,28.1253,31300.0
2008-08-14 14:40:00,39.08,39.2,39.03,39.03,39600.0,28.1181,28.2044,28.0821,28.0821,39600.0
2008-08-14 14:45:00,39.03,39.04,38.91,38.94,58400.0,28.0821,28.0893,27.9958,28.0173,58400.0
2008-08-14 14:50:00,38.93,39.08,38.92,39.07,34700.0,28.0101,28.1181,28.003,28.1109,34700.0
2008-08-14 14:55:00,39.07,39.07,38.99,38.99,32200.0,28.1109,28.1109,28.0533,28.0533,32200.0
2008-08-14 15:00:00,38.98,39.0,38.85,38.98,62200.0,28.0461,28.0605,27.9526,28.0461,62200.0
2008-08-14 15:05:00,38.98,39.03,38.93,38.99,71400.0,28.0461,28.0821,28.0101,28.0533,71400.0
2008-08-14 15:10:00,38.99,39.01,38.92,38.99,37600.0,28.0533,28.0677,28.003,28.0533,37600.0
2008-08-14 15:15:00,38.99,39.18,38.99,39.17,54400.0,28.0533,28.19,28.0533,28.1828,54400.0
2008-08-14 15:20:00,39.16,39.19,39.02,39.03,51100.0,28.1756,28.1972,28.0749,28.0821,51100.0
2008-08-14 15:25:00,39.03,39.04,38.95,38.96,53000.0,28.0821,28.0893,28.0245,28.0317,53000.0
2008-08-14 15:30:00,38.96,39.12,38.96,39.12,101000.0,28.0317,28.1469,28.0317,28.1469,101000.0
2008-08-14 15:35:00,39.12,39.23,39.1,39.16,99100.0,28.1469,28.226,28.1325,28.1756,99100.0
2008-08-14 15:40:00,39.15,39.2,39.12,39.16,80600.0,28.1684,28.2044,28.1469,28.1756,80600.0
2008-08-14 15:45:00,39.17,39.18,39.06,39.16,94100.0,28.1828,28.19,28.1037,28.1756,94100.0
2008-08-14 15:50:00,39.16,39.18,39.09,39.15,134400.0,28.1756,28.19,28.1253,28.1684,134400.0
2008-08-14 15:55:00,39.15,39.24,39.14,39.22,198700.0,28.1684,28.2332,28.1612,28.2188,198700.0
2008-08-15 09:30:00,38.63,38.98,38.57,38.9,425500.0,27.7943,28.0461,27.7511,27.9886,425500.0
2008-08-15 09:35:00,38.9,39.45,38.9,39.44,195200.0,27.9886,28.3843,27.9886,28.3771,195200.0
2008-08-15 09:40:00,39.44,39.54,39.43,39.45,106700.0,28.3771,28.449,28.3699,28.3843,106700.0
2008-08-15 09:45:00,39.47,39.78,39.46,39.77,117000.0,28.3987,28.6217,28.3915,28.6145,117000.0
2008-08-15 09:50:00,39.76,39.77,39.44,39.5,146300.0,28.6073,28.6145,28.3771,28.4203,146300.0
2008-08-15 09:55:00,39.5,39.75,39.5,39.62,94900.0,28.4203,28.6001,28.4203,28.5066,94900.0
2008-08-15 10:00:00,39.64,39.64,39.24,39.37,77500.0,28.521,28.521,28.2332,28.3267,77500.0
2008-08-15 10:05:00,39.38,39.4,39.04,39.12,128600.0,28.3339,28.3483,28.0893,28.1469,128600.0
2008-08-15 10:10:00,39.12,39.2,39.07,39.07,117300.0,28.1469,28.2044,28.1109,28.1109,117300.0
2008-08-15 10:15:00,39.09,39.23,39.09,39.14,44700.0,28.1253,28.226,28.1253,28.1612,44700.0
2008-08-15 10:20:00,39.13,39.21,39.04,39.17,56900.0,28.154,28.2116,28.0893,28.1828,56900.0
2008-08-15 10:25:00,39.17,39.32,39.14,39.16,59900.0,28.1828,28.2908,28.1612,28.1756,59900.0
2008-08-15 10:30:00,39.18,39.46,39.11,39.45,50500.0,28.19,28.3915,28.1397,28.3843,50500.0
2008-08-15 10:35:00,39.45,39.58,39.36,39.48,61800.0,28.3843,28.4778,28.3195,28.4059,61800.0
2008-08-15 10:40:00,39.49,39.56,39.48,39.52,51000.0,28.4131,28.4634,28.4059,28.4347,51000.0
2008-08-15 10:45:00,39.5,39.57,39.43,39.56,45200.0,28.4203,28.4706,28.3699,28.4634,45200.0
2008-08-15 10:50:00,39.56,39.65,39.53,39.55,67500.0,28.4634,28.5282,28.4418,28.4562,67500.0
2008-08-15 10:55:00,39.56,39.64,39.53,39.61,54900.0,28.4634,28.521,28.4418,28.4994,54900.0
2008-08-15 11:00:00,39.61,39.61,39.41,39.41,42600.0,28.4994,28.4994,28.3555,28.3555,42600.0
2008-08-15 11:05:00,39.4,39.57,39.4,39.57,52300.0,28.3483,28.4706,28.3483,28.4706,52300.0
2008-08-15 11:10:00,39.57,39.65,39.55,39.61,66100.0,28.4706,28.5282,28.4562,28.4994,66100.0
2008-08-15 11:15:00,39.63,39.77,39.59,39.72,101700.0,28.5138,28.6145,28.485,28.5786,101700.0
2008-08-15 11:20:00,39.73,39.76,39.69,39.75,68800.0,28.5857,28.6073,28.557,28.6001,68800.0
2008-08-15 11:25:00,39.76,39.81,39.74,39.79,116400.0,28.6073,28.6433,28.5929,28.6289,116400.0
2008-08-15 11:30:00,39.79,39.88,39.77,39.87,64800.0,28.6289,28.6937,28.6145,28.6865,64800.0
2008-08-15 11:35:00,39.88,39.88,39.74,39.79,76700.0,28.6937,28.6937,28.5929,28.6289,76700.0
2008-08-15 11:40:00,39.79,39.81,39.68,39.78,52100.0,28.6289,28.6433,28.5498,28.6217,52100.0
2008-08-15 11:45:00,39.78,39.78,39.68,39.77,107500.0,28.6217,28.6217,28.5498,28.6145,107500.0
2008-08-15 11:50:00,39.77,39.95,39.68,39.9,55900.0,28.6145,28.744,28.5498,28.7081,55900.0
2008-08-15 11:55:00,39.9,39.9,39.79,39.88,47100.0,28.7081,28.7081,28.6289,28.6937,47100.0
2008-08-15 12:00:00,39.87,39.87,39.8,39.84,19200.0,28.6865,28.6865,28.6361,28.6649,19200.0
2008-08-15 12:05:00,39.85,39.9,39.8,39.8,91100.0,28.6721,28.7081,28.6361,28.6361,91100.0
2008-08-15 12:10:00,39.8,39.82,39.68,39.74,49300.0,28.6361,28.6505,28.5498,28.5929,49300.0
2008-08-15 12:15:00,39.74,39.81,39.72,39.78,59000.0,28.5929,28.6433,28.5786,28.6217,59000.0
2008-08-15 12:20:00,39.78,39.8,39.7,39.76,77200.0,28.6217,28.6361,28.5642,28.6073,77200.0
2008-08-15 12:25:00,39.76,39.76,39.5,39.57,49200.0,28.6073,28.6073,28.4203,28.4706,49200.0
2008-08-15 12:30:00,39.57,39.72,39.57,39.64,31400.0,28.4706,28.5786,28.4706,28.521,31400.0
2008-08-15 12:35:00,39.63,39.73,39.62,39.73,22000.0,28.5138,28.5857,28.5066,28.5857,22000.0
2008-08-15 12:40:00,39.72,39.74,39.59,39.66,24400.0,28.5786,28.5929,28.485,28.5354,24400.0
2008-08-15 12:45:00,39.69,39.73,39.67,39.68,31800.0,28.557,28.5857,28.5426,28.5498,31800.0
2008-08-15 12:50:00,39.67,39.78,39.67,39.77,94600.0,28.5426,28.6217,28.5426,28.6145,94600.0
2008-08-15 12:55:00,39.77,39.77,39.7,39.7,22300.0,28.6145,28.6145,28.5642,28.5642,22300.0
2008-08-15 13:00:00,39.71,39.75,39.69,39.73,14500.0,28.5714,28.6001,28.557,28.5857,14500.0
2008-08-15 13:05:00,39.73,39.77,39.69,39.73,18900.0,28.5857,28.6145,28.557,28.5857,18900.0
2008-08-15 13:10:00,39.73,39.75,39.66,39.74,26700.0,28.5857,28.6001,28.5354,28.5929,26700.0
2008-08-15 13:15:00,39.73,39.79,39.69,39.76,23400.0,28.5857,28.6289,28.557,28.6073,23400.0
2008-08-15 13:20:00,39.76,39.77,39.72,39.73,21500.0,28.6073,28.6145,28.5786,28.5857,21500.0
2008-08-15 13:25:00,39.72,39.8,39.66,39.7,23400.0,28.5786,28.6361,28.5354,28.5642,23400.0
2008-08-15 13:30:00,39.69,39.76,39.67,39.72,14600.0,28.557,28.6073,28.5426,28.5786,14600.0
2008-08-15 13:35:00,39.71,39.8,39.71,39.74,8400.0,28.5714,28.6361,28.5714,28.5929,8400.0
2008-08-15 13:40:00,39.74,39.79,39.67,39.76,21300.0,28.5929,28.6289,28.5426,28.6073,21300.0
2008-08-15 13:45:00,39.75,39.77,39.67,39.75,18800.0,28.6001,28.6145,28.5426,28.6001,18800.0
2008-08-15 13:50:00,39.76,39.77,39.7,39.71,17000.0,28.6073,28.6145,28.5642,28.5714,17000.0
2008-08-15 13:55:00,39.71,39.72,39.66,39.69,17600.0,28.5714,28.5786,28.5354,28.557,17600.0
2008-08-15 14:00:00,39.69,39.7,39.62,39.64,10000.0,28.557,28.5642,28.5066,28.521,10000.0
2008-08-15 14:05:00,39.65,39.65,39.57,39.6,40400.0,28.5282,28.5282,28.4706,28.4922,40400.0
2008-08-15 14:10:00,39.61,39.64,39.59,39.62,20600.0,28.4994,28.521,28.485,28.5066,20600.0
2008-08-15 14:15:00,39.61,39.72,39.59,39.62,28200.0,28.4994,28.5786,28.485,28.5066,28200.0
2008-08-15 14:20:00,39.63,39.67,39.56,39.58,41300.0,28.5138,28.5426,28.4634,28.4778,41300.0
2008-08-15 14:25:00,39.59,39.6,39.47,39.56,45000.0,28.485,28.4922,28.3987,28.4634,45000.0
2008-08-15 14:30:00,39.57,39.64,39.55,39.58,38700.0,28.4706,28.521,28.4562,28.4778,38700.0
2008-08-15 14:35:00,39.58,39.6,39.52,39.54,30800.0,28.4778,28.4922,28.4347,28.449,30800.0
2008-08-15 14:40:00,39.54,39.55,39.48,39.49,40400.0,28.449,28.4562,28.4059,28.4131,40400.0
2008-08-15 14:45:00,39.49,39.49,39.44,39.44,16900.0,28.4131,28.4131,28.3771,28.3771,16900.0
2008-08-15 14:50:00,39.44,39.55,39.44,39.46,37500.0,28.3771,28.4562,28.3771,28.3915,37500.0
2008-08-15 14:55:00,39.47,39.53,39.47,39.5,34900.0,28.3987,28.4418,28.3987,28.4203,34900.0
2008-08-15 15:00:00,39.5,39.62,39.49,39.58,61900.0,28.4203,28.5066,28.4131,28.4778,61900.0
2008-08-15 15:05:00,39.58,39.62,39.53,39.55,57000.0,28.4778,28.5066,28.4418,28.4562,57000.0
2008-08-15 15:10:00,39.56,39.56,39.44,39.45,88300.0,28.4634,28.4634,28.3771,28.3843,88300.0
2008-08-15 15:15:00,39.46,39.46,39.4,39.42,79600.0,28.3915,28.3915,28.3483,28.3627,79600.0
2008-08-15 15:20:00,39.42,39.47,39.38,39.45,75500.0,28.3627,28.3987,28.3339,28.3843,75500.0
2008-08-15 15:25:00,39.46,39.54,39.44,39.52,79200.0,28.3915,28.449,28.3771,28.4347,79200.0
2008-08-15 15:30:00,39.53,39.54,39.48,39.51,36900.0,28.4418,28.449,28.4059,28.4275,36900.0
2008-08-15 15:35:00,39.5,39.6,39.5,39.58,52600.0,28.4203,28.4922,28.4203,28.4778,52600.0
2008-08-15 15:40:00,39.57,39.61,39.54,39.59,55100.0,28.4706,28.4994,28.449,28.485,55100.0
2008-08-15 15:45:00,39.58,39.63,39.5,39.54,56700.0,28.4778,28.5138,28.4203,28.449,56700.0
2008-08-15 15:50:00,39.54,39.61,39.49,39.52,58800.0,28.449,28.4994,28.4131,28.4347,58800.0
2008-08-15 15:55:00,39.51,39.52,39.48,39.5,82800.0,28.4275,28.4347,28.4059,28.4203,82800.0
2008-08-18 09:30:00,38.8,39.11,38.8,39.04,89700.0,27.9166,28.1397,27.9166,28.0893,89700.0
2008-08-18 09:35:00,39.03,39.04,38.74,38.82,74100.0,28.0821,28.0893,27.8734,27.931,74100.0
2008-08-18 09:40:00,38.81,38.81,38.46,38.5,172900.0,27.9238,27.9238,27.672,27.7008,172900.0
2008-08-18 09:45:00,38.52,38.52,38.28,38.45,142700.0,27.7152,27.7152,27.5425,27.6648,142700.0
2008-08-18 09:50:00,38.45,38.51,38.26,38.49,142700.0,27.6648,27.708,27.5281,27.6936,142700.0
2008-08-18 09:55:00,38.49,38.53,38.28,38.43,147700.0,27.6936,27.7223,27.5425,27.6504,147700.0
2008-08-18 10:00:00,38.42,38.54,38.34,38.37,83600.0,27.6432,27.7295,27.5856,27.6072,83600.0
2008-08-18 10:05:00,38.36,38.47,38.3,38.34,113000.0,27.6,27.6792,27.5569,27.5856,113000.0
2008-08-18 10:10:00,38.32,38.53,38.25,38.4,68300.0,27.5713,27.7223,27.5209,27.6288,68300.0
2008-08-18 10:15:00,38.4,38.43,38.25,38.29,60200.0,27.6288,27.6504,27.5209,27.5497,60200.0
2008-08-18 10:20:00,38.28,38.34,38.16,38.29,109200.0,27.5425,27.5856,27.4561,27.5497,109200.0
2008-08-18 10:25:00,38.29,38.36,38.27,38.3,99300.0,27.5497,27.6,27.5353,27.5569,99300.0
2008-08-18 10:30:00,38.3,38.32,38.25,38.29,90300.0,27.5569,27.5713,27.5209,27.5497,90300.0
2008-08-18 10:35:00,38.29,38.51,38.28,38.43,114400.0,27.5497,27.708,27.5425,27.6504,114400.0
2008-08-18 10:40:00,38.43,38.55,38.39,38.51,68200.0,27.6504,27.7367,27.6216,27.708,68200.0
2008-08-18 10:45:00,38.51,38.51,38.31,38.4,57600.0,27.708,27.708,27.5641,27.6288,57600.0
2008-08-18 10:50:00,38.42,38.68,38.4,38.5,72900.0,27.6432,27.8303,27.6288,27.7008,72900.0
2008-08-18 10:55:00,38.5,38.51,38.38,38.49,72600.0,27.7008,27.708,27.6144,27.6936,72600.0
2008-08-18 11:00:00,38.48,38.5,38.43,38.44,63800.0,27.6864,27.7008,27.6504,27.6576,63800.0
2008-08-18 11:05:00,38.45,38.64,38.44,38.58,63600.0,27.6648,27.8015,27.6576,27.7583,63600.0
2008-08-18 11:10:00,38.58,38.66,38.55,38.6,100400.0,27.7583,27.8159,27.7367,27.7727,100400.0
2008-08-18 11:15:00,38.62,38.75,38.55,38.75,79900.0,27.7871,27.8806,27.7367,27.8806,79900.0
2008-08-18 11:20:00,38.77,38.86,38.66,38.73,51100.0,27.895,27.9598,27.8159,27.8662,51100.0
2008-08-18 11:25:00,38.71,38.76,38.62,38.76,38300.0,27.8519,27.8878,27.7871,27.8878,38300.0
2008-08-18 11:30:00,38.76,38.79,38.66,38.72,50400.0,27.8878,27.9094,27.8159,27.8591,50400.0
2008-08-18 11:35:00,38.72,38.77,38.68,38.76,40000.0,27.8591,27.895,27.8303,27.8878,40000.0
2008-08-18 11:40:00,38.76,38.77,38.64,38.65,44900.0,27.8878,27.895,27.8015,27.8087,44900.0
2008-08-18 11:45:00,38.68,38.71,38.62,38.63,27600.0,27.8303,27.8519,27.7871,27.7943,27600.0
2008-08-18 11:50:00,38.64,38.8,38.62,38.69,45500.0,27.8015,27.9166,27.7871,27.8375,45500.0
2008-08-18 11:55:00,38.69,38.7,38.42,38.45,66500.0,27.8375,27.8447,27.6432,27.6648,66500.0
2008-08-18 12:00:00,38.45,38.45,38.3,38.4,35100.0,27.6648,27.6648,27.5569,27.6288,35100.0
2008-08-18 12:05:00,38.41,38.41,38.22,38.3,43200.0,27.636,27.636,27.4993,27.5569,43200.0
2008-08-18 12:10:00,38.3,38.41,38.29,38.33,25100.0,27.5569,27.636,27.5497,27.5784,25100.0
2008-08-18 12:15:00,38.34,38.36,38.25,38.34,33100.0,27.5856,27.6,27.5209,27.5856,33100.0
2008-08-18 12:20:00,38.35,38.35,38.24,38.27,36400.0,27.5928,27.5928,27.5137,27.5353,36400.0
2008-08-18 12:25:00,38.26,38.44,38.25,38.41,36500.0,27.5281,27.6576,27.5209,27.636,36500.0
2008-08-18 12:30:00,38.41,38.44,38.29,38.37,34100.0,27.636,27.6576,27.5497,27.6072,34100.0
2008-08-18 12:35:00,38.36,38.36,38.28,38.31,23300.0,27.6,27.6,27.5425,27.5641,23300.0
2008-08-18 12:40:00,38.31,38.31,38.13,38.16,45000.0,27.5641,27.5641,27.4345,27.4561,45000.0
2008-08-18 12:45:00,38.16,38.26,38.13,38.23,33900.0,27.4561,27.5281,27.4345,27.5065,33900.0
2008-08-18 12:50:00,38.24,38.25,38.19,38.22,43200.0,27.5137,27.5209,27.4777,27.4993,43200.0
2008-08-18 12:55:00,38.22,38.25,38.19,38.24,25900.0,27.4993,27.5209,27.4777,27.5137,25900.0
2008-08-18 13:00:00,38.25,38.34,38.24,38.31,19900.0,27.5209,27.5856,27.5137,27.5641,19900.0
2008-08-18 13:05:00,38.29,38.36,38.25,38.26,20100.0,27.5497,27.6,27.5209,27.5281,20100.0
2008-08-18 13:10:00,38.25,38.3,38.16,38.22,24900.0,27.5209,27.5569,27.4561,27.4993,24900.0
2008-08-18 13:15:00,38.21,38.25,38.19,38.25,31000.0,27.4921,27.5209,27.4777,27.5209,31000.0
2008-08-18 13:20:00,38.25,38.44,38.24,38.44,30200.0,27.5209,27.6576,27.5137,27.6576,30200.0
2008-08-18 13:25:00,38.44,38.44,38.22,38.29,55200.0,27.6576,27.6576,27.4993,27.5497,55200.0
2008-08-18 13:30:00,38.28,38.34,38.21,38.25,22900.0,27.5425,27.5856,27.4921,27.5209,22900.0
2008-08-18 13:35:00,38.25,38.31,38.25,38.29,21500.0,27.5209,27.5641,27.5209,27.5497,21500.0
2008-08-18 13:40:00,38.27,38.29,38.21,38.22,11400.0,27.5353,27.5497,27.4921,27.4993,11400.0
2008-08-18 13:45:00,38.23,38.23,38.13,38.14,40900.0,27.5065,27.5065,27.4345,27.4417,40900.0
2008-08-18 13:50:00,38.15,38.21,38.15,38.18,33500.0,27.4489,27.4921,27.4489,27.4705,33500.0
2008-08-18 13:55:00,38.2,38.29,38.16,38.16,46800.0,27.4849,27.5497,27.4561,27.4561,46800.0
2008-08-18 14:00:00,38.15,38.24,38.14,38.23,37000.0,27.4489,27.5137,27.4417,27.5065,37000.0
2008-08-18 14:05:00,38.22,38.24,38.17,38.18,8100.0,27.4993,27.5137,27.4633,27.4705,8100.0
2008-08-18 14:10:00,38.18,38.27,38.18,38.2,24300.0,27.4705,27.5353,27.4705,27.4849,24300.0
2008-08-18 14:15:00,38.21,38.21,38.07,38.07,37700.0,27.4921,27.4921,27.3914,27.3914,37700.0
2008-08-18 14:20:00,38.07,38.18,38.03,38.08,34900.0,27.3914,27.4705,27.3626,27.3986,34900.0
2008-08-18 14:25:00,38.08,38.22,38.06,38.16,27600.0,27.3986,27.4993,27.3842,27.4561,27600.0
2008-08-18 14:30:00,38.15,38.19,38.03,38.07,31500.0,27.4489,27.4777,27.3626,27.3914,31500.0
2008-08-18 14:35:00,38.07,38.15,38.07,38.1,34500.0,27.3914,27.4489,27.3914,27.413,34500.0
2008-08-18 14:40:00,38.09,38.1,38.03,38.07,35200.0,27.4058,27.413,27.3626,27.3914,35200.0
2008-08-18 14:45:00,38.07,38.09,38.02,38.03,21800.0,27.3914,27.4058,27.3554,27.3626,21800.0
2008-08-18 14:50:00,38.03,38.05,37.96,38.01,62200.0,27.3626,27.377,27.3122,27.3482,62200.0
2008-08-18 14:55:00,38.0,38.09,37.99,38.06,23800.0,27.341,27.4058,27.3338,27.3842,23800.0
2008-08-18 15:00:00,38.07,38.08,37.92,37.98,45300.0,27.3914,27.3986,27.2835,27.3266,45300.0
2008-08-18 15:05:00,37.98,38.06,37.96,38.01,48400.0,27.3266,27.3842,27.3122,27.3482,48400.0
2008-08-18 15:10:00,38.0,38.09,37.97,38.09,27600.0,27.341,27.4058,27.3194,27.4058,27600.0
2008-08-18 15:15:00,38.09,38.12,37.98,38.11,44600.0,27.4058,27.4274,27.3266,27.4202,44600.0
2008-08-18 15:20:00,38.11,38.14,37.98,38.07,57600.0,27.4202,27.4417,27.3266,27.3914,57600.0
2008-08-18 15:25:00,38.06,38.15,38.06,38.08,66500.0,27.3842,27.4489,27.3842,27.3986,66500.0
2008-08-18 15:30:00,38.07,38.08,37.96,38.02,51900.0,27.3914,27.3986,27.3122,27.3554,51900.0
2008-08-18 15:35:00,38.02,38.12,38.01,38.03,50200.0,27.3554,27.4274,27.3482,27.3626,50200.0
2008-08-18 15:40:00,38.03,38.04,37.9,37.94,91300.0,27.3626,27.3698,27.2691,27.2978,91300.0
2008-08-18 15:45:00,37.94,38.03,37.87,37.99,83300.0,27.2978,27.3626,27.2475,27.3338,83300.0
2008-08-18 15:50:00,38.0,38.12,37.98,38.11,102800.0,27.341,27.4274,27.3266,27.4202,102800.0
2008-08-18 15:55:00,38.11,38.17,38.11,38.16,95800.0,27.4202,27.4633,27.4202,27.4561,95800.0
2008-08-19 09:30:00,37.55,37.65,37.55,37.57,179700.0,27.0172,27.0892,27.0172,27.0316,179700.0
2008-08-19 09:35:00,37.56,37.64,37.4,37.46,66100.0,27.0244,27.082,26.9093,26.9525,66100.0
2008-08-19 09:40:00,37.45,37.57,37.34,37.54,81300.0,26.9453,27.0316,26.8661,27.01,81300.0
2008-08-19 09:45:00,37.53,37.59,37.38,37.38,96300.0,27.0028,27.046,26.8949,26.8949,96300.0
2008-08-19 09:50:00,37.38,37.57,37.35,37.56,85700.0,26.8949,27.0316,26.8733,27.0244,85700.0
2008-08-19 09:55:00,37.58,37.58,37.43,37.48,136100.0,27.0388,27.0388,26.9309,26.9669,136100.0
2008-08-19 10:00:00,37.49,37.51,37.31,37.32,107800.0,26.9741,26.9885,26.8446,26.8517,107800.0
2008-08-19 10:05:00,37.3,37.39,37.19,37.28,94700.0,26.8374,26.9021,26.7582,26.823,94700.0
2008-08-19 10:10:00,37.27,37.37,37.25,37.28,58600.0,26.8158,26.8877,26.8014,26.823,58600.0
2008-08-19 10:15:00,37.27,37.28,37.11,37.19,88700.0,26.8158,26.823,26.7007,26.7582,88700.0
2008-08-19 10:20:00,37.18,37.21,36.88,36.9,182500.0,26.751,26.7726,26.5352,26.5496,182500.0
2008-08-19 10:25:00,36.9,37.0,36.88,36.9,122200.0,26.5496,26.6215,26.5352,26.5496,122200.0
2008-08-19 10:30:00,36.88,36.94,36.84,36.84,90200.0,26.5352,26.5783,26.5064,26.5064,90200.0
2008-08-19 10:35:00,36.84,36.9,36.81,36.87,120300.0,26.5064,26.5496,26.4848,26.528,120300.0
2008-08-19 10:40:00,36.87,37.02,36.87,37.01,105100.0,26.528,26.6359,26.528,26.6287,105100.0
2008-08-19 10:45:00,37.0,37.11,37.0,37.05,45400.0,26.6215,26.7007,26.6215,26.6575,45400.0
2008-08-19 10:50:00,37.05,37.05,36.87,36.88,44500.0,26.6575,26.6575,26.528,26.5352,44500.0
2008-08-19 10:55:00,36.89,37.08,36.88,37.04,52100.0,26.5424,26.6791,26.5352,26.6503,52100.0
2008-08-19 11:00:00,37.04,37.04,36.97,36.98,38400.0,26.6503,26.6503,26.5999,26.6071,38400.0
2008-08-19 11:05:00,36.98,37.02,36.87,36.9,39500.0,26.6071,26.6359,26.528,26.5496,39500.0
2008-08-19 11:10:00,36.9,37.01,36.88,36.88,37000.0,26.5496,26.6287,26.5352,26.5352,37000.0
2008-08-19 11:15:00,36.87,37.0,36.86,36.95,77600.0,26.528,26.6215,26.5208,26.5855,77600.0
2008-08-19 11:20:00,36.94,37.03,36.91,37.0,62500.0,26.5783,26.6431,26.5568,26.6215,62500.0
2008-08-19 11:25:00,37.0,37.13,37.0,37.07,58300.0,26.6215,26.715,26.6215,26.6719,58300.0
2008-08-19 11:30:00,37.07,37.23,37.07,37.16,74300.0,26.6719,26.787,26.6719,26.7366,74300.0
2008-08-19 11:35:00,37.15,37.15,36.96,37.06,39700.0,26.7294,26.7294,26.5927,26.6647,39700.0
2008-08-19 11:40:00,37.06,37.13,36.99,37.0,32100.0,26.6647,26.715,26.6143,26.6215,32100.0
2008-08-19 11:45:00,36.99,37.0,36.94,36.97,14700.0,26.6143,26.6215,26.5783,26.5999,14700.0
2008-08-19 11:50:00,36.97,37.01,36.89,36.89,28400.0,26.5999,26.6287,26.5424,26.5424,28400.0
2008-08-19 11:55:00,36.91,36.92,36.69,36.7,77100.0,26.5568,26.5639,26.3985,26.4057,77100.0
2008-08-19 12:00:00,36.71,36.71,36.38,36.4,152700.0,26.4129,26.4129,26.1754,26.1898,152700.0
2008-08-19 12:05:00,36.41,36.44,36.34,36.43,131200.0,26.197,26.2186,26.1466,26.2114,131200.0
2008-08-19 12:10:00,36.43,36.59,36.42,36.55,52500.0,26.2114,26.3265,26.2042,26.2977,52500.0
2008-08-19 12:15:00,36.55,36.71,36.49,36.71,63000.0,26.2977,26.4129,26.2546,26.4129,63000.0
2008-08-19 12:20:00,36.72,36.8,36.72,36.78,38900.0,26.42,26.4776,26.42,26.4632,38900.0
2008-08-19 12:25:00,36.78,36.79,36.64,36.66,37400.0,26.4632,26.4704,26.3625,26.3769,37400.0
2008-08-19 12:30:00,36.67,36.75,36.66,36.75,21300.0,26.3841,26.4416,26.3769,26.4416,21300.0
2008-08-19 12:35:00,36.74,36.85,36.73,36.76,35700.0,26.4344,26.5136,26.4272,26.4488,35700.0
2008-08-19 12:40:00,36.76,36.77,36.65,36.66,24500.0,26.4488,26.456,26.3697,26.3769,24500.0
2008-08-19 12:45:00,36.65,36.76,36.63,36.74,21200.0,26.3697,26.4488,26.3553,26.4344,21200.0
2008-08-19 12:50:00,36.74,36.8,36.73,36.77,16100.0,26.4344,26.4776,26.4272,26.456,16100.0
2008-08-19 12:55:00,36.77,36.8,36.72,36.74,23900.0,26.456,26.4776,26.42,26.4344,23900.0
2008-08-19 13:00:00,36.75,36.76,36.69,36.7,20700.0,26.4416,26.4488,26.3985,26.4057,20700.0
2008-08-19 13:05:00,36.69,36.8,36.67,36.79,25300.0,26.3985,26.4776,26.3841,26.4704,25300.0
2008-08-19 13:10:00,36.79,36.92,36.79,36.91,25400.0,26.4704,26.5639,26.4704,26.5568,25400.0
2008-08-19 13:15:00,36.91,36.96,36.9,36.92,72700.0,26.5568,26.5927,26.5496,26.5639,72700.0
2008-08-19 13:20:00,36.92,37.01,36.92,36.93,43400.0,26.5639,26.6287,26.5639,26.5711,43400.0
2008-08-19 13:25:00,36.94,37.01,36.94,36.97,38300.0,26.5783,26.6287,26.5783,26.5999,38300.0
2008-08-19 13:30:00,36.96,37.07,36.96,36.99,81900.0,26.5927,26.6719,26.5927,26.6143,81900.0
2008-08-19 13:35:00,37.0,37.0,36.95,36.97,24600.0,26.6215,26.6215,26.5855,26.5999,24600.0
2008-08-19 13:40:00,36.98,37.05,36.96,36.97,50000.0,26.6071,26.6575,26.5927,26.5999,50000.0
2008-08-19 13:45:00,36.97,37.08,36.96,37.08,23000.0,26.5999,26.6791,26.5927,26.6791,23000.0
2008-08-19 13:50:00,37.07,37.08,36.97,37.03,20900.0,26.6719,26.6791,26.5999,26.6431,20900.0
2008-08-19 13:55:00,37.03,37.03,36.87,36.9,30000.0,26.6431,26.6431,26.528,26.5496,30000.0
2008-08-19 14:00:00,36.89,36.98,36.89,36.96,29400.0,26.5424,26.6071,26.5424,26.5927,29400.0
2008-08-19 14:05:00,36.95,37.01,36.91,36.98,30800.0,26.5855,26.6287,26.5568,26.6071,30800.0
2008-08-19 14:10:00,36.97,36.97,36.82,36.83,35600.0,26.5999,26.5999,26.492,26.4992,35600.0
2008-08-19 14:15:00,36.84,36.84,36.69,36.72,48700.0,26.5064,26.5064,26.3985,26.42,48700.0
2008-08-19 14:20:00,36.72,36.81,36.63,36.63,66300.0,26.42,26.4848,26.3553,26.3553,66300.0
2008-08-19 14:25:00,36.63,36.73,36.61,36.68,67100.0,26.3553,26.4272,26.3409,26.3913,67100.0
2008-08-19 14:30:00,36.67,36.73,36.65,36.69,24400.0,26.3841,26.4272,26.3697,26.3985,24400.0
2008-08-19 14:35:00,36.69,36.73,36.67,36.68,18600.0,26.3985,26.4272,26.3841,26.3913,18600.0
2008-08-19 14:40:00,36.67,36.69,36.62,36.67,18700.0,26.3841,26.3985,26.3481,26.3841,18700.0
2008-08-19 14:45:00,36.67,36.79,36.67,36.77,20200.0,26.3841,26.4704,26.3841,26.456,20200.0
2008-08-19 14:50:00,36.78,36.9,36.78,36.88,21400.0,26.4632,26.5496,26.4632,26.5352,21400.0
2008-08-19 14:55:00,36.87,36.91,36.84,36.89,38900.0,26.528,26.5568,26.5064,26.5424,38900.0
2008-08-19 15:00:00,36.9,36.9,36.73,36.73,62200.0,26.5496,26.5496,26.4272,26.4272,62200.0
2008-08-19 15:05:00,36.72,36.84,36.71,36.76,42200.0,26.42,26.5064,26.4129,26.4488,42200.0
2008-08-19 15:10:00,36.76,36.86,36.72,36.86,46800.0,26.4488,26.5208,26.42,26.5208,46800.0
2008-08-19 15:15:00,36.86,36.87,36.77,36.83,19700.0,26.5208,26.528,26.456,26.4992,19700.0
2008-08-19 15:20:00,36.82,37.03,36.76,36.93,106300.0,26.492,26.6431,26.4488,26.5711,106300.0
2008-08-19 15:25:00,36.93,36.94,36.81,36.85,47100.0,26.5711,26.5783,26.4848,26.5136,47100.0
2008-08-19 15:30:00,36.85,36.86,36.77,36.81,57700.0,26.5136,26.5208,26.456,26.4848,57700.0
2008-08-19 15:35:00,36.81,36.88,36.78,36.87,41600.0,26.4848,26.5352,26.4632,26.528,41600.0
2008-08-19 15:40:00,36.86,36.88,36.75,36.78,88700.0,26.5208,26.5352,26.4416,26.4632,88700.0
2008-08-19 15:45:00,36.8,36.9,36.77,36.8,69400.0,26.4776,26.5496,26.456,26.4776,69400.0
2008-08-19 15:50:00,36.81,36.9,36.78,36.86,73000.0,26.4848,26.5496,26.4632,26.5208,73000.0
2008-08-19 15:55:00,36.85,36.86,36.81,36.84,114400.0,26.5136,26.5208,26.4848,26.5064,114400.0
2008-08-20 09:30:00,36.36,36.41,36.06,36.18,115100.0,26.4537,26.49,26.2354,26.3227,115100.0
2008-08-20 09:35:00,36.19,36.25,36.05,36.11,114700.0,26.33,26.3736,26.2281,26.2718,114700.0
2008-08-20 09:40:00,36.11,36.11,35.88,35.89,131900.0,26.2718,26.2718,26.1044,26.1117,131900.0
2008-08-20 09:45:00,35.89,35.9,35.6,35.6,161000.0,26.1117,26.119,25.9007,25.9007,161000.0
2008-08-20 09:50:00,35.6,35.69,35.56,35.58,185700.0,25.9007,25.9662,25.8716,25.8862,185700.0
2008-08-20 09:55:00,35.58,35.72,35.55,35.62,130000.0,25.8862,25.988,25.8643,25.9153,130000.0
2008-08-20 10:00:00,35.64,35.67,35.56,35.66,123600.0,25.9298,25.9517,25.8716,25.9444,123600.0
2008-08-20 10:05:00,35.66,35.75,35.65,35.71,135200.0,25.9444,26.0099,25.9371,25.9808,135200.0
2008-08-20 10:10:00,35.69,35.91,35.69,35.89,119500.0,25.9662,26.1263,25.9662,26.1117,119500.0
2008-08-20 10:15:00,35.89,36.11,35.85,35.97,82500.0,26.1117,26.2718,26.0826,26.1699,82500.0
2008-08-20 10:20:00,35.96,36.08,35.9,36.01,47300.0,26.1626,26.2499,26.119,26.199,47300.0
2008-08-20 10:25:00,36.01,36.05,35.82,35.82,51000.0,26.199,26.2281,26.0608,26.0608,51000.0
2008-08-20 10:30:00,35.82,35.98,35.79,35.97,57500.0,26.0608,26.1772,26.039,26.1699,57500.0
2008-08-20 10:35:00,35.95,36.24,35.93,35.99,183300.0,26.1554,26.3664,26.1408,26.1845,183300.0
2008-08-20 10:40:00,35.99,36.14,35.95,36.12,103300.0,26.1845,26.2936,26.1554,26.279,103300.0
2008-08-20 10:45:00,36.11,36.26,36.08,36.15,77400.0,26.2718,26.3809,26.2499,26.3009,77400.0
2008-08-20 10:50:00,36.18,36.49,36.1,36.48,75400.0,26.3227,26.5482,26.2645,26.541,75400.0
2008-08-20 10:55:00,36.47,36.71,36.44,36.68,118700.0,26.5337,26.7083,26.5119,26.6865,118700.0
2008-08-20 11:00:00,36.67,36.7,36.47,36.48,72300.0,26.6792,26.701,26.5337,26.541,72300.0
2008-08-20 11:05:00,36.47,36.6,36.4,36.59,63700.0,26.5337,26.6283,26.4828,26.621,63700.0
2008-08-20 11:10:00,36.6,36.71,36.6,36.63,68800.0,26.6283,26.7083,26.6283,26.6501,68800.0
2008-08-20 11:15:00,36.63,36.69,36.58,36.67,46200.0,26.6501,26.6937,26.6137,26.6792,46200.0
2008-08-20 11:20:00,36.65,36.68,36.61,36.67,39000.0,26.6646,26.6865,26.6355,26.6792,39000.0
2008-08-20 11:25:00,36.67,36.73,36.6,36.67,64700.0,26.6792,26.7229,26.6283,26.6792,64700.0
2008-08-20 11:30:00,36.66,36.66,36.41,36.41,55900.0,26.6719,26.6719,26.49,26.49,55900.0
2008-08-20 11:35:00,36.42,36.43,36.29,36.29,44700.0,26.4973,26.5046,26.4027,26.4027,44700.0
2008-08-20 11:40:00,36.29,36.3,36.18,36.24,39300.0,26.4027,26.41,26.3227,26.3664,39300.0
2008-08-20 11:45:00,36.25,36.28,36.21,36.24,33000.0,26.3736,26.3955,26.3445,26.3664,33000.0
2008-08-20 11:50:00,36.24,36.36,36.24,36.34,22800.0,26.3664,26.4537,26.3664,26.4391,22800.0
2008-08-20 11:55:00,36.33,36.38,36.32,36.35,18700.0,26.4318,26.4682,26.4246,26.4464,18700.0
2008-08-20 12:00:00,36.35,36.43,36.22,36.22,25300.0,26.4464,26.5046,26.3518,26.3518,25300.0
2008-08-20 12:05:00,36.21,36.21,36.07,36.18,55400.0,26.3445,26.3445,26.2427,26.3227,55400.0
2008-08-20 12:10:00,36.17,36.17,36.09,36.13,26200.0,26.3154,26.3154,26.2572,26.2863,26200.0
2008-08-20 12:15:00,36.11,36.18,36.07,36.09,29800.0,26.2718,26.3227,26.2427,26.2572,29800.0
2008-08-20 12:20:00,36.08,36.15,36.03,36.14,28300.0,26.2499,26.3009,26.2136,26.2936,28300.0
2008-08-20 12:25:00,36.14,36.18,36.08,36.1,18500.0,26.2936,26.3227,26.2499,26.2645,18500.0
2008-08-20 12:30:00,36.1,36.12,36.04,36.05,25300.0,26.2645,26.279,26.2208,26.2281,25300.0
2008-08-20 12:35:00,36.05,36.15,36.05,36.11,23400.0,26.2281,26.3009,26.2281,26.2718,23400.0
2008-08-20 12:40:00,36.1,36.16,36.06,36.06,21300.0,26.2645,26.3081,26.2354,26.2354,21300.0
2008-08-20 12:45:00,36.06,36.08,35.94,35.94,74200.0,26.2354,26.2499,26.1481,26.1481,74200.0
2008-08-20 12:50:00,35.94,36.0,35.89,35.99,87300.0,26.1481,26.1917,26.1117,26.1845,87300.0
2008-08-20 12:55:00,35.98,36.08,35.97,36.07,33200.0,26.1772,26.2499,26.1699,26.2427,33200.0
2008-08-20 13:00:00,36.07,36.1,36.02,36.09,30200.0,26.2427,26.2645,26.2063,26.2572,30200.0
2008-08-20 13:05:00,36.09,36.24,36.09,36.24,36200.0,26.2572,26.3664,26.2572,26.3664,36200.0
2008-08-20 13:10:00,36.23,36.24,36.15,36.15,52300.0,26.3591,26.3664,26.3009,26.3009,52300.0
2008-08-20 13:15:00,36.17,36.18,36.09,36.18,65000.0,26.3154,26.3227,26.2572,26.3227,65000.0
2008-08-20 13:20:00,36.19,36.28,36.19,36.22,86000.0,26.33,26.3955,26.33,26.3518,86000.0
2008-08-20 13:25:00,36.21,36.32,36.18,36.28,52800.0,26.3445,26.4246,26.3227,26.3955,52800.0
2008-08-20 13:30:00,36.29,36.31,36.2,36.26,36200.0,26.4027,26.4173,26.3373,26.3809,36200.0
2008-08-20 13:35:00,36.26,36.32,36.22,36.24,18400.0,26.3809,26.4246,26.3518,26.3664,18400.0
2008-08-20 13:40:00,36.22,36.28,36.21,36.24,16400.0,26.3518,26.3955,26.3445,26.3664,16400.0
2008-08-20 13:45:00,36.25,36.35,36.24,36.3,21900.0,26.3736,26.4464,26.3664,26.41,21900.0
2008-08-20 13:50:00,36.31,36.31,36.19,36.22,31300.0,26.4173,26.4173,26.33,26.3518,31300.0
2008-08-20 13:55:00,36.21,36.22,36.14,36.21,41800.0,26.3445,26.3518,26.2936,26.3445,41800.0
2008-08-20 14:00:00,36.21,36.21,35.98,36.0,119000.0,26.3445,26.3445,26.1772,26.1917,119000.0
2008-08-20 14:05:00,36.0,36.02,35.88,35.9,56000.0,26.1917,26.2063,26.1044,26.119,56000.0
2008-08-20 14:10:00,35.89,35.91,35.79,35.82,62800.0,26.1117,26.1263,26.039,26.0608,62800.0
2008-08-20 14:15:00,35.81,35.82,35.68,35.7,63200.0,26.0535,26.0608,25.9589,25.9735,63200.0
2008-08-20 14:20:00,35.69,35.79,35.65,35.73,88800.0,25.9662,26.039,25.9371,25.9953,88800.0
2008-08-20 14:25:00,35.73,35.81,35.69,35.75,73000.0,25.9953,26.0535,25.9662,26.0099,73000.0
2008-08-20 14:30:00,35.74,35.78,35.7,35.7,68200.0,26.0026,26.0317,25.9735,25.9735,68200.0
2008-08-20 14:35:00,35.7,35.85,35.69,35.85,42100.0,25.9735,26.0826,25.9662,26.0826,42100.0
2008-08-20 14:40:00,35.84,35.98,35.82,35.96,48800.0,26.0753,26.1772,26.0608,26.1626,48800.0
2008-08-20 14:45:00,35.96,36.01,35.88,35.91,45400.0,26.1626,26.199,26.1044,26.1263,45400.0
2008-08-20 14:50:00,35.92,36.11,35.89,36.08,68400.0,26.1335,26.2718,26.1117,26.2499,68400.0
2008-08-20 14:55:00,36.08,36.12,36.04,36.07,40600.0,26.2499,26.279,26.2208,26.2427,40600.0
2008-08-20 15:00:00,36.07,36.09,35.96,36.04,70400.0,26.2427,26.2572,26.1626,26.2208,70400.0
2008-08-20 15:05:00,36.04,36.04,35.91,35.91,73800.0,26.2208,26.2208,26.1263,26.1263,73800.0
2008-08-20 15:10:00,35.91,35.91,35.79,35.82,145600.0,26.1263,26.1263,26.039,26.0608,145600.0
2008-08-20 15:15:00,35.84,35.85,35.7,35.77,108300.0,26.0753,26.0826,25.9735,26.0244,108300.0
2008-08-20 15:20:00,35.78,35.78,35.67,35.67,128100.0,26.0317,26.0317,25.9517,25.9517,128100.0
2008-08-20 15:25:00,35.67,35.85,35.67,35.8,156100.0,25.9517,26.0826,25.9517,26.0462,156100.0
2008-08-20 15:30:00,35.8,35.82,35.68,35.7,162000.0,26.0462,26.0608,25.9589,25.9735,162000.0
2008-08-20 15:35:00,35.71,35.82,35.66,35.73,189700.0,25.9808,26.0608,25.9444,25.9953,189700.0
2008-08-20 15:40:00,35.74,35.81,35.73,35.8,189200.0,26.0026,26.0535,25.9953,26.0462,189200.0
2008-08-20 15:45:00,35.79,35.85,35.76,35.81,144800.0,26.039,26.0826,26.0171,26.0535,144800.0
2008-08-20 15:50:00,35.81,35.87,35.8,35.85,203800.0,26.0535,26.0972,26.0462,26.0826,203800.0
2008-08-20 15:55:00,35.84,35.87,35.78,35.79,433100.0,26.0753,26.0972,26.0317,26.039,433100.0
2008-08-21 09:30:00,35.75,35.78,35.41,35.6,210100.0,26.0099,26.0317,25.7625,25.9007,210100.0
2008-08-21 09:35:00,35.59,35.72,35.56,35.59,150900.0,25.8934,25.988,25.8716,25.8934,150900.0
2008-08-21 09:40:00,35.59,35.95,35.56,35.76,111500.0,25.8934,26.1554,25.8716,26.0171,111500.0
2008-08-21 09:45:00,35.74,35.81,35.65,35.68,107200.0,26.0026,26.0535,25.9371,25.9589,107200.0
2008-08-21 09:50:00,35.66,35.84,35.65,35.82,105600.0,25.9444,26.0753,25.9371,26.0608,105600.0
2008-08-21 09:55:00,35.83,36.08,35.75,36.04,119700.0,26.0681,26.2499,26.0099,26.2208,119700.0
2008-08-21 10:00:00,36.04,36.23,35.96,35.96,79800.0,26.2208,26.3591,26.1626,26.1626,79800.0
2008-08-21 10:05:00,35.97,36.12,35.91,35.95,53300.0,26.1699,26.279,26.1263,26.1554,53300.0
2008-08-21 10:10:00,35.95,35.99,35.68,35.69,105900.0,26.1554,26.1845,25.9589,25.9662,105900.0
2008-08-21 10:15:00,35.7,35.9,35.69,35.9,78500.0,25.9735,26.119,25.9662,26.119,78500.0
2008-08-21 10:20:00,35.9,35.98,35.88,35.93,58100.0,26.119,26.1772,26.1044,26.1408,58100.0
2008-08-21 10:25:00,35.94,36.03,35.92,35.96,33500.0,26.1481,26.2136,26.1335,26.1626,33500.0
2008-08-21 10:30:00,35.97,35.99,35.81,35.86,29200.0,26.1699,26.1845,26.0535,26.0899,29200.0
2008-08-21 10:35:00,35.85,35.95,35.81,35.88,66100.0,26.0826,26.1554,26.0535,26.1044,66100.0
2008-08-21 10:40:00,35.85,35.87,35.63,35.68,45300.0,26.0826,26.0972,25.9225,25.9589,45300.0
2008-08-21 10:45:00,35.69,35.7,35.63,35.64,41600.0,25.9662,25.9735,25.9225,25.9298,41600.0
2008-08-21 10:50:00,35.63,35.67,35.49,35.5,148100.0,25.9225,25.9517,25.8207,25.828,148100.0
2008-08-21 10:55:00,35.49,35.59,35.47,35.55,168000.0,25.8207,25.8934,25.8061,25.8643,168000.0
2008-08-21 11:00:00,35.55,35.66,35.46,35.66,89400.0,25.8643,25.9444,25.7989,25.9444,89400.0
2008-08-21 11:05:00,35.66,35.66,35.49,35.51,59000.0,25.9444,25.9444,25.8207,25.8352,59000.0
2008-08-21 11:10:00,35.53,35.58,35.45,35.49,75400.0,25.8498,25.8862,25.7916,25.8207,75400.0
2008-08-21 11:15:00,35.48,35.48,35.4,35.41,66400.0,25.8134,25.8134,25.7552,25.7625,66400.0
2008-08-21 11:20:00,35.42,35.5,35.41,35.43,100300.0,25.7698,25.828,25.7625,25.777,100300.0
2008-08-21 11:25:00,35.42,35.49,35.41,35.44,201600.0,25.7698,25.8207,25.7625,25.7843,201600.0
2008-08-21 11:30:00,35.45,35.48,35.4,35.48,94300.0,25.7916,25.8134,25.7552,25.8134,94300.0
2008-08-21 11:35:00,35.48,35.5,35.43,35.45,69900.0,25.8134,25.828,25.777,25.7916,69900.0
2008-08-21 11:40:00,35.46,35.63,35.45,35.63,60300.0,25.7989,25.9225,25.7916,25.9225,60300.0
2008-08-21 11:45:00,35.63,35.75,35.62,35.66,55200.0,25.9225,26.0099,25.9153,25.9444,55200.0
2008-08-21 11:50:00,35.66,35.66,35.55,35.59,41000.0,25.9444,25.9444,25.8643,25.8934,41000.0
2008-08-21 11:55:00,35.58,35.64,35.54,35.59,50000.0,25.8862,25.9298,25.8571,25.8934,50000.0
2008-08-21 12:00:00,35.59,35.79,35.59,35.77,57900.0,25.8934,26.039,25.8934,26.0244,57900.0
2008-08-21 12:05:00,35.75,35.76,35.67,35.69,31700.0,26.0099,26.0171,25.9517,25.9662,31700.0
2008-08-21 12:10:00,35.71,35.76,35.68,35.7,34600.0,25.9808,26.0171,25.9589,25.9735,34600.0
2008-08-21 12:15:00,35.7,35.82,35.69,35.8,46900.0,25.9735,26.0608,25.9662,26.0462,46900.0
2008-08-21 12:20:00,35.8,35.85,35.78,35.83,96600.0,26.0462,26.0826,26.0317,26.0681,96600.0
2008-08-21 12:25:00,35.82,35.83,35.75,35.76,42000.0,26.0608,26.0681,26.0099,26.0171,42000.0
2008-08-21 12:30:00,35.75,35.82,35.75,35.81,38500.0,26.0099,26.0608,26.0099,26.0535,38500.0
2008-08-21 12:35:00,35.81,35.84,35.76,35.77,33100.0,26.0535,26.0753,26.0171,26.0244,33100.0
2008-08-21 12:40:00,35.77,35.77,35.69,35.75,47000.0,26.0244,26.0244,25.9662,26.0099,47000.0
2008-08-21 12:45:00,35.75,35.8,35.73,35.8,14800.0,26.0099,26.0462,25.9953,26.0462,14800.0
2008-08-21 12:50:00,35.81,35.85,35.75,35.76,28400.0,26.0535,26.0826,26.0099,26.0171,28400.0
2008-08-21 12:55:00,35.76,35.76,35.73,35.74,11300.0,26.0171,26.0171,25.9953,26.0026,11300.0
2008-08-21 13:00:00,35.73,35.8,35.69,35.78,22700.0,25.9953,26.0462,25.9662,26.0317,22700.0
2008-08-21 13:05:00,35.78,35.82,35.7,35.81,33500.0,26.0317,26.0608,25.9735,26.0535,33500.0
2008-08-21 13:10:00,35.82,35.89,35.76,35.89,22300.0,26.0608,26.1117,26.0171,26.1117,22300.0
2008-08-21 13:15:00,35.9,35.94,35.84,35.88,33600.0,26.119,26.1481,26.0753,26.1044,33600.0
2008-08-21 13:20:00,35.87,35.91,35.83,35.86,23900.0,26.0972,26.1263,26.0681,26.0899,23900.0
2008-08-21 13:25:00,35.86,35.88,35.74,35.75,68000.0,26.0899,26.1044,26.0026,26.0099,68000.0
2008-08-21 13:30:00,35.75,35.76,35.69,35.74,26100.0,26.0099,26.0171,25.9662,26.0026,26100.0
2008-08-21 13:35:00,35.74,35.91,35.73,35.87,50900.0,26.0026,26.1263,25.9953,26.0972,50900.0
2008-08-21 13:40:00,35.87,35.87,35.74,35.74,22300.0,26.0972,26.0972,26.0026,26.0026,22300.0
2008-08-21 13:45:00,35.77,35.83,35.74,35.83,16500.0,26.0244,26.0681,26.0026,26.0681,16500.0
2008-08-21 13:50:00,35.83,35.83,35.7,35.74,33800.0,26.0681,26.0681,25.9735,26.0026,33800.0
2008-08-21 13:55:00,35.74,35.83,35.72,35.81,26300.0,26.0026,26.0681,25.988,26.0535,26300.0
2008-08-21 14:00:00,35.81,35.91,35.73,35.89,40100.0,26.0535,26.1263,25.9953,26.1117,40100.0
2008-08-21 14:05:00,35.9,35.9,35.73,35.73,40900.0,26.119,26.119,25.9953,25.9953,40900.0
2008-08-21 14:10:00,35.73,35.91,35.72,35.91,50900.0,25.9953,26.1263,25.988,26.1263,50900.0
2008-08-21 14:15:00,35.91,35.92,35.82,35.84,38800.0,26.1263,26.1335,26.0608,26.0753,38800.0
2008-08-21 14:20:00,35.83,35.86,35.8,35.85,29800.0,26.0681,26.0899,26.0462,26.0826,29800.0
2008-08-21 14:25:00,35.85,35.89,35.8,35.82,49400.0,26.0826,26.1117,26.0462,26.0608,49400.0
2008-08-21 14:30:00,35.82,35.96,35.82,35.94,39500.0,26.0608,26.1626,26.0608,26.1481,39500.0
2008-08-21 14:35:00,35.94,35.98,35.93,35.94,46200.0,26.1481,26.1772,26.1408,26.1481,46200.0
2008-08-21 14:40:00,35.94,35.99,35.93,35.99,28900.0,26.1481,26.1845,26.1408,26.1845,28900.0
2008-08-21 14:45:00,35.99,36.07,35.99,36.05,34500.0,26.1845,26.2427,26.1845,26.2281,34500.0
2008-08-21 14:50:00,36.05,36.06,35.99,35.99,33000.0,26.2281,26.2354,26.1845,26.1845,33000.0
2008-08-21 14:55:00,35.99,36.01,35.89,35.89,40300.0,26.1845,26.199,26.1117,26.1117,40300.0
2008-08-21 15:00:00,35.89,36.01,35.89,35.99,42600.0,26.1117,26.199,26.1117,26.1845,42600.0
2008-08-21 15:05:00,35.99,35.99,35.9,35.91,34800.0,26.1845,26.1845,26.119,26.1263,34800.0
2008-08-21 15:10:00,35.92,36.07,35.9,36.0,81400.0,26.1335,26.2427,26.119,26.1917,81400.0
2008-08-21 15:15:00,36.01,36.03,35.98,35.98,54800.0,26.199,26.2136,26.1772,26.1772,54800.0
2008-08-21 15:20:00,35.97,36.01,35.91,35.97,44800.0,26.1699,26.199,26.1263,26.1699,44800.0
2008-08-21 15:25:00,35.98,36.0,35.87,35.92,42400.0,26.1772,26.1917,26.0972,26.1335,42400.0
2008-08-21 15:30:00,35.91,35.92,35.81,35.9,49100.0,26.1263,26.1335,26.0535,26.119,49100.0
2008-08-21 15:35:00,35.91,35.98,35.85,35.92,56800.0,26.1263,26.1772,26.0826,26.1335,56800.0
2008-08-21 15:40:00,35.92,36.0,35.91,36.0,62800.0,26.1335,26.1917,26.1263,26.1917,62800.0
2008-08-21 15:45:00,36.0,36.01,35.91,35.96,73000.0,26.1917,26.199,26.1263,26.1626,73000.0
2008-08-21 15:50:00,35.96,35.98,35.92,35.93,47800.0,26.1626,26.1772,26.1335,26.1408,47800.0
2008-08-21 15:55:00,35.94,35.98,35.36,35.96,128400.0,26.1481,26.1772,25.7261,26.1626,128400.0
2008-08-22 09:30:00,36.42,36.58,36.35,36.46,70600.0,26.4973,26.6137,26.4464,26.5264,70600.0
2008-08-22 09:35:00,36.49,36.54,36.44,36.45,30400.0,26.5482,26.5846,26.5119,26.5191,30400.0
2008-08-22 09:40:00,36.46,36.57,36.44,36.57,77000.0,26.5264,26.6064,26.5119,26.6064,77000.0
2008-08-22 09:45:00,36.57,36.77,36.57,36.76,64100.0,26.6064,26.752,26.6064,26.7447,64100.0
2008-08-22 09:50:00,36.76,36.82,36.65,36.66,64000.0,26.7447,26.7883,26.6646,26.6719,64000.0
2008-08-22 09:55:00,36.66,36.75,36.66,36.75,52500.0,26.6719,26.7374,26.6719,26.7374,52500.0
2008-08-22 10:00:00,36.77,36.79,36.61,36.62,98300.0,26.752,26.7665,26.6355,26.6428,98300.0
2008-08-22 10:05:00,36.62,36.78,36.61,36.66,70300.0,26.6428,26.7592,26.6355,26.6719,70300.0
2008-08-22 10:10:00,36.68,36.75,36.61,36.62,31500.0,26.6865,26.7374,26.6355,26.6428,31500.0
2008-08-22 10:15:00,36.62,36.8,36.6,36.8,54200.0,26.6428,26.7738,26.6283,26.7738,54200.0
2008-08-22 10:20:00,36.8,36.84,36.76,36.82,100000.0,26.7738,26.8029,26.7447,26.7883,100000.0
2008-08-22 10:25:00,36.82,36.89,36.81,36.88,64200.0,26.7883,26.8393,26.7811,26.832,64200.0
2008-08-22 10:30:00,36.88,36.89,36.83,36.85,57600.0,26.832,26.8393,26.7956,26.8102,57600.0
2008-08-22 10:35:00,36.86,36.89,36.83,36.84,34600.0,26.8174,26.8393,26.7956,26.8029,34600.0
2008-08-22 10:40:00,36.83,36.83,36.77,36.82,53200.0,26.7956,26.7956,26.752,26.7883,53200.0
2008-08-22 10:45:00,36.81,36.84,36.75,36.75,66900.0,26.7811,26.8029,26.7374,26.7374,66900.0
2008-08-22 10:50:00,36.74,36.74,36.59,36.6,64400.0,26.7301,26.7301,26.621,26.6283,64400.0
2008-08-22 10:55:00,36.6,36.67,36.57,36.61,43500.0,26.6283,26.6792,26.6064,26.6355,43500.0
2008-08-22 11:00:00,36.61,36.7,36.61,36.63,41700.0,26.6355,26.701,26.6355,26.6501,41700.0
2008-08-22 11:05:00,36.63,36.67,36.6,36.65,43700.0,26.6501,26.6792,26.6283,26.6646,43700.0
2008-08-22 11:10:00,36.64,36.65,36.53,36.57,59800.0,26.6574,26.6646,26.5773,26.6064,59800.0
2008-08-22 11:15:00,36.57,36.58,36.53,36.57,26600.0,26.6064,26.6137,26.5773,26.6064,26600.0
2008-08-22 11:20:00,36.57,36.6,36.46,36.5,47400.0,26.6064,26.6283,26.5264,26.5555,47400.0
2008-08-22 11:25:00,36.5,36.5,36.42,36.45,48700.0,26.5555,26.5555,26.4973,26.5191,48700.0
2008-08-22 11:30:00,36.45,36.51,36.44,36.46,35200.0,26.5191,26.5628,26.5119,26.5264,35200.0
2008-08-22 11:35:00,36.46,36.54,36.41,36.41,46700.0,26.5264,26.5846,26.49,26.49,46700.0
2008-08-22 11:40:00,36.4,36.4,36.31,36.34,33900.0,26.4828,26.4828,26.4173,26.4391,33900.0
2008-08-22 11:45:00,36.34,36.4,36.32,36.37,13100.0,26.4391,26.4828,26.4246,26.4609,13100.0
2008-08-22 11:50:00,36.37,36.42,36.36,36.36,23100.0,26.4609,26.4973,26.4537,26.4537,23100.0
2008-08-22 11:55:00,36.36,36.44,36.29,36.43,20700.0,26.4537,26.5119,26.4027,26.5046,20700.0
2008-08-22 12:00:00,36.43,36.43,36.23,36.24,31700.0,26.5046,26.5046,26.3591,26.3664,31700.0
2008-08-22 12:05:00,36.25,36.27,36.22,36.27,25100.0,26.3736,26.3882,26.3518,26.3882,25100.0
2008-08-22 12:10:00,36.26,36.29,36.23,36.29,21600.0,26.3809,26.4027,26.3591,26.4027,21600.0
2008-08-22 12:15:00,36.28,36.37,36.28,36.3,21200.0,26.3955,26.4609,26.3955,26.41,21200.0
2008-08-22 12:20:00,36.31,36.31,36.24,36.27,23700.0,26.4173,26.4173,26.3664,26.3882,23700.0
2008-08-22 12:25:00,36.27,36.33,36.27,36.28,12500.0,26.3882,26.4318,26.3882,26.3955,12500.0
2008-08-22 12:30:00,36.29,36.41,36.27,36.41,22800.0,26.4027,26.49,26.3882,26.49,22800.0
2008-08-22 12:35:00,36.41,36.45,36.3,36.3,12600.0,26.49,26.5191,26.41,26.41,12600.0
2008-08-22 12:40:00,36.32,36.46,36.32,36.43,12900.0,26.4246,26.5264,26.4246,26.5046,12900.0
2008-08-22 12:45:00,36.43,36.43,36.35,36.36,10400.0,26.5046,26.5046,26.4464,26.4537,10400.0
2008-08-22 12:50:00,36.38,36.45,36.36,36.45,11400.0,26.4682,26.5191,26.4537,26.5191,11400.0
2008-08-22 12:55:00,36.45,36.52,36.44,36.51,17200.0,26.5191,26.5701,26.5119,26.5628,17200.0
2008-08-22 13:00:00,36.5,36.66,36.5,36.62,34900.0,26.5555,26.6719,26.5555,26.6428,34900.0
2008-08-22 13:05:00,36.64,36.77,36.64,36.76,41600.0,26.6574,26.752,26.6574,26.7447,41600.0
2008-08-22 13:10:00,36.76,36.85,36.73,36.8,43900.0,26.7447,26.8102,26.7229,26.7738,43900.0
2008-08-22 13:15:00,36.81,36.85,36.81,36.81,25300.0,26.7811,26.8102,26.7811,26.7811,25300.0
2008-08-22 13:20:00,36.81,36.91,36.79,36.9,23300.0,26.7811,26.8538,26.7665,26.8465,23300.0
2008-08-22 13:25:00,36.9,36.95,36.89,36.93,26500.0,26.8465,26.8829,26.8393,26.8684,26500.0
2008-08-22 13:30:00,36.93,36.97,36.88,36.9,31000.0,26.8684,26.8975,26.832,26.8465,31000.0
2008-08-22 13:35:00,36.89,36.91,36.81,36.87,29700.0,26.8393,26.8538,26.7811,26.8247,29700.0
2008-08-22 13:40:00,36.88,37.0,36.87,36.98,21200.0,26.832,26.9193,26.8247,26.9047,21200.0
2008-08-22 13:45:00,36.98,37.03,36.93,36.96,43900.0,26.9047,26.9411,26.8684,26.8902,43900.0
2008-08-22 13:50:00,36.96,37.03,36.93,37.01,35700.0,26.8902,26.9411,26.8684,26.9266,35700.0
2008-08-22 13:55:00,37.01,37.04,36.97,36.98,61800.0,26.9266,26.9484,26.8975,26.9047,61800.0
2008-08-22 14:00:00,36.99,36.99,36.84,36.85,28400.0,26.912,26.912,26.8029,26.8102,28400.0
2008-08-22 14:05:00,36.85,36.88,36.81,36.85,48300.0,26.8102,26.832,26.7811,26.8102,48300.0
2008-08-22 14:10:00,36.88,36.88,36.84,36.84,15200.0,26.832,26.832,26.8029,26.8029,15200.0
2008-08-22 14:15:00,36.85,36.99,36.84,36.98,30000.0,26.8102,26.912,26.8029,26.9047,30000.0
2008-08-22 14:20:00,36.98,37.12,36.98,37.12,41300.0,26.9047,27.0066,26.9047,27.0066,41300.0
2008-08-22 14:25:00,37.13,37.13,37.03,37.04,18600.0,27.0139,27.0139,26.9411,26.9484,18600.0
2008-08-22 14:30:00,37.06,37.08,37.04,37.04,17000.0,26.9629,26.9775,26.9484,26.9484,17000.0
2008-08-22 14:35:00,37.03,37.07,37.02,37.02,13400.0,26.9411,26.9702,26.9338,26.9338,13400.0
2008-08-22 14:40:00,37.02,37.07,36.99,37.05,32100.0,26.9338,26.9702,26.912,26.9557,32100.0
2008-08-22 14:45:00,37.05,37.06,36.98,36.99,51200.0,26.9557,26.9629,26.9047,26.912,51200.0
2008-08-22 14:50:00,36.99,37.04,36.96,37.04,70700.0,26.912,26.9484,26.8902,26.9484,70700.0
2008-08-22 14:55:00,37.03,37.09,37.02,37.07,39100.0,26.9411,26.9848,26.9338,26.9702,39100.0
2008-08-22 15:00:00,37.07,37.11,37.01,37.04,64700.0,26.9702,26.9993,26.9266,26.9484,64700.0
2008-08-22 15:05:00,37.04,37.1,37.03,37.09,23200.0,26.9484,26.992,26.9411,26.9848,23200.0
2008-08-22 15:10:00,37.09,37.14,37.07,37.08,33500.0,26.9848,27.0211,26.9702,26.9775,33500.0
2008-08-22 15:15:00,37.09,37.16,37.08,37.14,35900.0,26.9848,27.0357,26.9775,27.0211,35900.0
2008-08-22 15:20:00,37.14,37.15,37.08,37.11,34100.0,27.0211,27.0284,26.9775,26.9993,34100.0
2008-08-22 15:25:00,37.1,37.18,37.1,37.14,81600.0,26.992,27.0502,26.992,27.0211,81600.0
2008-08-22 15:30:00,37.15,37.26,37.13,37.25,80600.0,27.0284,27.1085,27.0139,27.1012,80600.0
2008-08-22 15:35:00,37.24,37.29,37.22,37.22,107100.0,27.0939,27.1303,27.0794,27.0794,107100.0
2008-08-22 15:40:00,37.23,37.27,37.2,37.22,74900.0,27.0866,27.1157,27.0648,27.0794,74900.0
2008-08-22 15:45:00,37.21,37.23,37.2,37.22,50700.0,27.0721,27.0866,27.0648,27.0794,50700.0
2008-08-22 15:50:00,37.22,37.27,37.2,37.21,107300.0,27.0794,27.1157,27.0648,27.0721,107300.0
2008-08-22 15:55:00,37.2,37.26,37.2,37.26,120100.0,27.0648,27.1085,27.0648,27.1085,120100.0
2008-08-25 09:30:00,37.0,37.04,36.64,36.69,45000.0,26.9193,26.9484,26.6574,26.6937,45000.0
2008-08-25 09:35:00,36.69,36.78,36.36,36.5,52600.0,26.6937,26.7592,26.4537,26.5555,52600.0
2008-08-25 09:40:00,36.5,36.54,36.35,36.36,31000.0,26.5555,26.5846,26.4464,26.4537,31000.0
2008-08-25 09:45:00,36.37,36.55,36.34,36.42,81100.0,26.4609,26.5919,26.4391,26.4973,81100.0
2008-08-25 09:50:00,36.42,36.42,36.3,36.34,51600.0,26.4973,26.4973,26.41,26.4391,51600.0
2008-08-25 09:55:00,36.34,36.48,36.32,36.38,38100.0,26.4391,26.541,26.4246,26.4682,38100.0
2008-08-25 10:00:00,36.4,36.66,36.4,36.51,92900.0,26.4828,26.6719,26.4828,26.5628,92900.0
2008-08-25 10:05:00,36.51,36.74,36.48,36.68,55800.0,26.5628,26.7301,26.541,26.6865,55800.0
2008-08-25 10:10:00,36.68,36.85,36.64,36.72,54800.0,26.6865,26.8102,26.6574,26.7156,54800.0
2008-08-25 10:15:00,36.7,37.02,36.7,36.99,89100.0,26.701,26.9338,26.701,26.912,89100.0
2008-08-25 10:20:00,37.0,37.22,37.0,37.1,100800.0,26.9193,27.0794,26.9193,26.992,100800.0
2008-08-25 10:25:00,37.11,37.25,37.05,37.06,109800.0,26.9993,27.1012,26.9557,26.9629,109800.0
2008-08-25 10:30:00,37.06,37.08,36.9,37.0,47300.0,26.9629,26.9775,26.8465,26.9193,47300.0
2008-08-25 10:35:00,37.0,37.11,36.97,37.05,89800.0,26.9193,26.9993,26.8975,26.9557,89800.0
2008-08-25 10:40:00,37.05,37.09,37.0,37.09,63300.0,26.9557,26.9848,26.9193,26.9848,63300.0
2008-08-25 10:45:00,37.07,37.08,36.94,36.96,22500.0,26.9702,26.9775,26.8756,26.8902,22500.0
2008-08-25 10:50:00,36.96,36.96,36.74,36.79,54800.0,26.8902,26.8902,26.7301,26.7665,54800.0
2008-08-25 10:55:00,36.79,36.9,36.73,36.73,178500.0,26.7665,26.8465,26.7229,26.7229,178500.0
2008-08-25 11:00:00,36.73,36.74,36.65,36.74,47000.0,26.7229,26.7301,26.6646,26.7301,47000.0
2008-08-25 11:05:00,36.74,36.77,36.69,36.69,32100.0,26.7301,26.752,26.6937,26.6937,32100.0
2008-08-25 11:10:00,36.69,36.76,36.68,36.68,29400.0,26.6937,26.7447,26.6865,26.6865,29400.0
2008-08-25 11:15:00,36.69,36.74,36.65,36.72,20800.0,26.6937,26.7301,26.6646,26.7156,20800.0
2008-08-25 11:20:00,36.75,36.8,36.71,36.78,25600.0,26.7374,26.7738,26.7083,26.7592,25600.0
2008-08-25 11:25:00,36.79,36.8,36.68,36.69,21700.0,26.7665,26.7738,26.6865,26.6937,21700.0
2008-08-25 11:30:00,36.7,36.72,36.59,36.6,30800.0,26.701,26.7156,26.621,26.6283,30800.0
2008-08-25 11:35:00,36.59,36.6,36.51,36.55,36700.0,26.621,26.6283,26.5628,26.5919,36700.0
2008-08-25 11:40:00,36.54,36.57,36.5,36.56,29700.0,26.5846,26.6064,26.5555,26.5992,29700.0
2008-08-25 11:45:00,36.56,36.57,36.51,36.55,24400.0,26.5992,26.6064,26.5628,26.5919,24400.0
2008-08-25 11:50:00,36.54,36.54,36.46,36.5,38000.0,26.5846,26.5846,26.5264,26.5555,38000.0
2008-08-25 11:55:00,36.5,36.51,36.22,36.22,81800.0,26.5555,26.5628,26.3518,26.3518,81800.0
2008-08-25 12:00:00,36.21,36.34,36.17,36.34,83500.0,26.3445,26.4391,26.3154,26.4391,83500.0
2008-08-25 12:05:00,36.34,36.37,36.24,36.37,25000.0,26.4391,26.4609,26.3664,26.4609,25000.0
2008-08-25 12:10:00,36.37,36.42,36.34,36.35,18400.0,26.4609,26.4973,26.4391,26.4464,18400.0
2008-08-25 12:15:00,36.35,36.39,36.22,36.3,36900.0,26.4464,26.4755,26.3518,26.41,36900.0
2008-08-25 12:20:00,36.3,36.31,36.23,36.24,11000.0,26.41,26.4173,26.3591,26.3664,11000.0
2008-08-25 12:25:00,36.24,36.28,36.17,36.17,33000.0,26.3664,26.3955,26.3154,26.3154,33000.0
2008-08-25 12:30:00,36.17,36.22,36.15,36.18,28600.0,26.3154,26.3518,26.3009,26.3227,28600.0
2008-08-25 12:35:00,36.18,36.35,36.18,36.31,29900.0,26.3227,26.4464,26.3227,26.4173,29900.0
2008-08-25 12:40:00,36.31,36.37,36.29,36.33,25900.0,26.4173,26.4609,26.4027,26.4318,25900.0
2008-08-25 12:45:00,36.34,36.4,36.33,36.37,43400.0,26.4391,26.4828,26.4318,26.4609,43400.0
2008-08-25 12:50:00,36.37,36.44,36.34,36.39,62700.0,26.4609,26.5119,26.4391,26.4755,62700.0
2008-08-25 12:55:00,36.41,36.54,36.38,36.52,23800.0,26.49,26.5846,26.4682,26.5701,23800.0
2008-08-25 13:00:00,36.49,36.61,36.45,36.6,23700.0,26.5482,26.6355,26.5191,26.6283,23700.0
2008-08-25 13:05:00,36.61,36.64,36.59,36.63,9300.0,26.6355,26.6574,26.621,26.6501,9300.0
2008-08-25 13:10:00,36.61,36.61,36.52,36.56,23900.0,26.6355,26.6355,26.5701,26.5992,23900.0
2008-08-25 13:15:00,36.57,36.6,36.46,36.48,19000.0,26.6064,26.6283,26.5264,26.541,19000.0
2008-08-25 13:20:00,36.48,36.58,36.48,36.58,14300.0,26.541,26.6137,26.541,26.6137,14300.0
2008-08-25 13:25:00,36.57,36.61,36.54,36.54,23100.0,26.6064,26.6355,26.5846,26.5846,23100.0
2008-08-25 13:30:00,36.56,36.57,36.49,36.5,14200.0,26.5992,26.6064,26.5482,26.5555,14200.0
2008-08-25 13:35:00,36.51,36.54,36.5,36.51,12200.0,26.5628,26.5846,26.5555,26.5628,12200.0
2008-08-25 13:40:00,36.52,36.6,36.51,36.6,40200.0,26.5701,26.6283,26.5628,26.6283,40200.0
2008-08-25 13:45:00,36.58,36.6,36.5,36.53,31400.0,26.6137,26.6283,26.5555,26.5773,31400.0
2008-08-25 13:50:00,36.53,36.56,36.49,36.56,13100.0,26.5773,26.5992,26.5482,26.5992,13100.0
2008-08-25 13:55:00,36.56,36.58,36.5,36.5,17500.0,26.5992,26.6137,26.5555,26.5555,17500.0
2008-08-25 14:00:00,36.51,36.51,36.44,36.44,15100.0,26.5628,26.5628,26.5119,26.5119,15100.0
2008-08-25 14:05:00,36.45,36.51,36.4,36.45,28900.0,26.5191,26.5628,26.4828,26.5191,28900.0
2008-08-25 14:10:00,36.45,36.48,36.37,36.37,23300.0,26.5191,26.541,26.4609,26.4609,23300.0
2008-08-25 14:15:00,36.38,36.45,36.36,36.43,15500.0,26.4682,26.5191,26.4537,26.5046,15500.0
2008-08-25 14:20:00,36.43,36.43,36.34,36.34,20800.0,26.5046,26.5046,26.4391,26.4391,20800.0
2008-08-25 14:25:00,36.33,36.36,36.23,36.27,47300.0,26.4318,26.4537,26.3591,26.3882,47300.0
2008-08-25 14:30:00,36.26,36.27,36.21,36.23,19300.0,26.3809,26.3882,26.3445,26.3591,19300.0
2008-08-25 14:35:00,36.23,36.23,36.17,36.19,32900.0,26.3591,26.3591,26.3154,26.33,32900.0
2008-08-25 14:40:00,36.18,36.31,36.16,36.31,38000.0,26.3227,26.4173,26.3081,26.4173,38000.0
2008-08-25 14:45:00,36.31,36.37,36.29,36.31,21800.0,26.4173,26.4609,26.4027,26.4173,21800.0
2008-08-25 14:50:00,36.31,36.31,36.26,36.27,6600.0,26.4173,26.4173,26.3809,26.3882,6600.0
2008-08-25 14:55:00,36.27,36.28,36.18,36.25,102100.0,26.3882,26.3955,26.3227,26.3736,102100.0
2008-08-25 15:00:00,36.25,36.26,36.19,36.22,59300.0,26.3736,26.3809,26.33,26.3518,59300.0
2008-08-25 15:05:00,36.22,36.22,36.1,36.14,45200.0,26.3518,26.3518,26.2645,26.2936,45200.0
2008-08-25 15:10:00,36.13,36.15,36.08,36.14,79800.0,26.2863,26.3009,26.2499,26.2936,79800.0
2008-08-25 15:15:00,36.14,36.19,36.13,36.15,40200.0,26.2936,26.33,26.2863,26.3009,40200.0
2008-08-25 15:20:00,36.16,36.26,36.11,36.25,65200.0,26.3081,26.3809,26.2718,26.3736,65200.0
2008-08-25 15:25:00,36.25,36.28,36.22,36.23,58200.0,26.3736,26.3955,26.3518,26.3591,58200.0
2008-08-25 15:30:00,36.22,36.26,36.15,36.23,38100.0,26.3518,26.3809,26.3009,26.3591,38100.0
2008-08-25 15:35:00,36.23,36.29,36.16,36.2,43100.0,26.3591,26.4027,26.3081,26.3373,43100.0
2008-08-25 15:40:00,36.19,36.26,36.17,36.23,71700.0,26.33,26.3809,26.3154,26.3591,71700.0
2008-08-25 15:45:00,36.23,36.33,36.21,36.3,52100.0,26.3591,26.4318,26.3445,26.41,52100.0
2008-08-25 15:50:00,36.29,36.34,36.28,36.32,51700.0,26.4027,26.4391,26.3955,26.4246,51700.0
2008-08-25 15:55:00,36.32,36.35,36.3,36.33,117800.0,26.4246,26.4464,26.41,26.4318,117800.0
2008-08-26 09:30:00,35.97,35.99,35.69,35.79,116800.0,26.1699,26.1845,25.9662,26.039,116800.0
2008-08-26 09:35:00,35.79,35.99,35.79,35.92,102800.0,26.039,26.1845,26.039,26.1335,102800.0
2008-08-26 09:40:00,35.92,36.07,35.9,36.07,62700.0,26.1335,26.2427,26.119,26.2427,62700.0
2008-08-26 09:45:00,36.05,36.07,35.92,36.02,66500.0,26.2281,26.2427,26.1335,26.2063,66500.0
2008-08-26 09:50:00,36.04,36.06,35.92,35.93,63200.0,26.2208,26.2354,26.1335,26.1408,63200.0
2008-08-26 09:55:00,35.92,35.95,35.87,35.91,42500.0,26.1335,26.1554,26.0972,26.1263,42500.0
2008-08-26 10:00:00,35.94,36.1,35.91,35.96,68100.0,26.1481,26.2645,26.1263,26.1626,68100.0
2008-08-26 10:05:00,35.96,36.09,35.96,35.97,106500.0,26.1626,26.2572,26.1626,26.1699,106500.0
2008-08-26 10:10:00,35.97,36.02,35.88,35.92,48200.0,26.1699,26.2063,26.1044,26.1335,48200.0
2008-08-26 10:15:00,35.94,35.98,35.85,35.88,49700.0,26.1481,26.1772,26.0826,26.1044,49700.0
2008-08-26 10:20:00,35.88,35.92,35.86,35.88,35200.0,26.1044,26.1335,26.0899,26.1044,35200.0
2008-08-26 10:25:00,35.87,35.99,35.83,35.97,44000.0,26.0972,26.1845,26.0681,26.1699,44000.0
2008-08-26 10:30:00,35.96,36.2,35.94,36.2,62100.0,26.1626,26.3373,26.1481,26.3373,62100.0
2008-08-26 10:35:00,36.22,36.38,36.2,36.3,49300.0,26.3518,26.4682,26.3373,26.41,49300.0
2008-08-26 10:40:00,36.3,36.4,36.29,36.36,86800.0,26.41,26.4828,26.4027,26.4537,86800.0
2008-08-26 10:45:00,36.4,36.4,36.34,36.38,90500.0,26.4828,26.4828,26.4391,26.4682,90500.0
2008-08-26 10:50:00,36.39,36.44,36.38,36.42,43300.0,26.4755,26.5119,26.4682,26.4973,43300.0
2008-08-26 10:55:00,36.42,36.49,36.37,36.49,67600.0,26.4973,26.5482,26.4609,26.5482,67600.0
2008-08-26 11:00:00,36.49,36.53,36.47,36.53,23100.0,26.5482,26.5773,26.5337,26.5773,23100.0
2008-08-26 11:05:00,36.53,36.53,36.32,36.36,47300.0,26.5773,26.5773,26.4246,26.4537,47300.0
2008-08-26 11:10:00,36.35,36.37,36.31,36.37,18900.0,26.4464,26.4609,26.4173,26.4609,18900.0
2008-08-26 11:15:00,36.37,36.39,36.35,36.37,27000.0,26.4609,26.4755,26.4464,26.4609,27000.0
2008-08-26 11:20:00,36.37,36.42,36.28,36.28,44900.0,26.4609,26.4973,26.3955,26.3955,44900.0
2008-08-26 11:25:00,36.28,36.35,36.28,36.32,25400.0,26.3955,26.4464,26.3955,26.4246,25400.0
2008-08-26 11:30:00,36.31,36.32,36.16,36.21,35100.0,26.4173,26.4246,26.3081,26.3445,35100.0
2008-08-26 11:35:00,36.21,36.27,36.1,36.19,25200.0,26.3445,26.3882,26.2645,26.33,25200.0
2008-08-26 11:40:00,36.19,36.22,36.18,36.18,8900.0,26.33,26.3518,26.3227,26.3227,8900.0
2008-08-26 11:45:00,36.18,36.2,36.15,36.15,6900.0,26.3227,26.3373,26.3009,26.3009,6900.0
2008-08-26 11:50:00,36.16,36.28,36.16,36.27,11900.0,26.3081,26.3955,26.3081,26.3882,11900.0
2008-08-26 11:55:00,36.28,36.34,36.27,36.3,7500.0,26.3955,26.4391,26.3882,26.41,7500.0
2008-08-26 12:00:00,36.29,36.29,36.25,36.26,10000.0,26.4027,26.4027,26.3736,26.3809,10000.0
2008-08-26 12:05:00,36.26,36.28,36.24,36.27,8900.0,26.3809,26.3955,26.3664,26.3882,8900.0
2008-08-26 12:10:00,36.26,36.27,36.25,36.25,3400.0,26.3809,26.3882,26.3736,26.3736,3400.0
2008-08-26 12:15:00,36.25,36.3,36.18,36.29,23200.0,26.3736,26.41,26.3227,26.4027,23200.0
2008-08-26 12:20:00,36.29,36.34,36.28,36.3,11600.0,26.4027,26.4391,26.3955,26.41,11600.0
2008-08-26 12:25:00,36.29,36.3,36.13,36.15,13500.0,26.4027,26.41,26.2863,26.3009,13500.0
2008-08-26 12:30:00,36.14,36.21,36.13,36.16,16500.0,26.2936,26.3445,26.2863,26.3081,16500.0
2008-08-26 12:35:00,36.15,36.21,36.14,36.18,10100.0,26.3009,26.3445,26.2936,26.3227,10100.0
2008-08-26 12:40:00,36.18,36.28,36.17,36.28,10000.0,26.3227,26.3955,26.3154,26.3955,10000.0
2008-08-26 12:45:00,36.29,36.32,36.27,36.3,15300.0,26.4027,26.4246,26.3882,26.41,15300.0
2008-08-26 12:50:00,36.29,36.3,36.19,36.2,16200.0,26.4027,26.41,26.33,26.3373,16200.0
2008-08-26 12:55:00,36.22,36.25,36.2,36.25,16400.0,26.3518,26.3736,26.3373,26.3736,16400.0
2008-08-26 13:00:00,36.23,36.26,36.19,36.25,32900.0,26.3591,26.3809,26.33,26.3736,32900.0
2008-08-26 13:05:00,36.24,36.25,36.22,36.22,6200.0,26.3664,26.3736,26.3518,26.3518,6200.0
2008-08-26 13:10:00,36.21,36.25,36.21,36.23,20100.0,26.3445,26.3736,26.3445,26.3591,20100.0
2008-08-26 13:15:00,36.23,36.23,36.15,36.15,10600.0,26.3591,26.3591,26.3009,26.3009,10600.0
2008-08-26 13:20:00,36.15,36.16,36.13,36.15,13600.0,26.3009,26.3081,26.2863,26.3009,13600.0
2008-08-26 13:25:00,36.15,36.15,36.05,36.05,10000.0,26.3009,26.3009,26.2281,26.2281,10000.0
2008-08-26 13:30:00,36.05,36.05,35.92,35.93,61100.0,26.2281,26.2281,26.1335,26.1408,61100.0
2008-08-26 13:35:00,35.94,35.94,35.88,35.89,33500.0,26.1481,26.1481,26.1044,26.1117,33500.0
2008-08-26 13:40:00,35.88,35.9,35.86,35.88,20700.0,26.1044,26.119,26.0899,26.1044,20700.0
2008-08-26 13:45:00,35.88,35.88,35.76,35.77,91500.0,26.1044,26.1044,26.0171,26.0244,91500.0
2008-08-26 13:50:00,35.77,35.9,35.77,35.9,45500.0,26.0244,26.119,26.0244,26.119,45500.0
2008-08-26 13:55:00,35.91,35.91,35.86,35.89,10000.0,26.1263,26.1263,26.0899,26.1117,10000.0
2008-08-26 14:00:00,35.89,35.94,35.8,35.84,55600.0,26.1117,26.1481,26.0462,26.0753,55600.0
2008-08-26 14:05:00,35.84,35.96,35.78,35.94,21900.0,26.0753,26.1626,26.0317,26.1481,21900.0
2008-08-26 14:10:00,35.93,36.0,35.9,35.95,28000.0,26.1408,26.1917,26.119,26.1554,28000.0
2008-08-26 14:15:00,35.95,35.98,35.81,35.83,13400.0,26.1554,26.1772,26.0535,26.0681,13400.0
2008-08-26 14:20:00,35.81,35.85,35.75,35.75,36000.0,26.0535,26.0826,26.0099,26.0099,36000.0
2008-08-26 14:25:00,35.76,35.78,35.68,35.7,28600.0,26.0171,26.0317,25.9589,25.9735,28600.0
2008-08-26 14:30:00,35.7,35.75,35.67,35.71,17800.0,25.9735,26.0099,25.9517,25.9808,17800.0
2008-08-26 14:35:00,35.71,35.72,35.65,35.71,20000.0,25.9808,25.988,25.9371,25.9808,20000.0
2008-08-26 14:40:00,35.71,35.72,35.62,35.63,18400.0,25.9808,25.988,25.9153,25.9225,18400.0
2008-08-26 14:45:00,35.63,35.72,35.61,35.69,35800.0,25.9225,25.988,25.908,25.9662,35800.0
2008-08-26 14:50:00,35.69,35.75,35.69,35.72,15600.0,25.9662,26.0099,25.9662,25.988,15600.0
2008-08-26 14:55:00,35.73,35.78,35.66,35.72,49000.0,25.9953,26.0317,25.9444,25.988,49000.0
2008-08-26 15:00:00,35.71,35.74,35.68,35.69,26400.0,25.9808,26.0026,25.9589,25.9662,26400.0
2008-08-26 15:05:00,35.7,35.76,35.67,35.71,43300.0,25.9735,26.0171,25.9517,25.9808,43300.0
2008-08-26 15:10:00,35.71,35.9,35.67,35.87,32500.0,25.9808,26.119,25.9517,26.0972,32500.0
2008-08-26 15:15:00,35.87,35.96,35.86,35.9,18100.0,26.0972,26.1626,26.0899,26.119,18100.0
2008-08-26 15:20:00,35.9,35.92,35.85,35.85,13200.0,26.119,26.1335,26.0826,26.0826,13200.0
2008-08-26 15:25:00,35.85,35.87,35.79,35.87,11300.0,26.0826,26.0972,26.039,26.0972,11300.0
2008-08-26 15:30:00,35.87,35.94,35.87,35.92,19800.0,26.0972,26.1481,26.0972,26.1335,19800.0
2008-08-26 15:35:00,35.92,36.02,35.92,35.96,29200.0,26.1335,26.2063,26.1335,26.1626,29200.0
2008-08-26 15:40:00,35.96,36.03,35.92,35.92,31200.0,26.1626,26.2136,26.1335,26.1335,31200.0
2008-08-26 15:45:00,35.92,36.02,35.92,35.98,26700.0,26.1335,26.2063,26.1335,26.1772,26700.0
2008-08-26 15:50:00,36.0,36.03,35.99,36.0,35200.0,26.1917,26.2136,26.1845,26.1917,35200.0
2008-08-26 15:55:00,36.0,36.02,35.95,36.0,56100.0,26.1917,26.2063,26.1554,26.1917,56100.0
2008-08-27 09:30:00,35.99,35.99,35.67,35.7,90700.0,26.1845,26.1845,25.9517,25.9735,90700.0
2008-08-27 09:35:00,35.68,35.85,35.68,35.78,47600.0,25.9589,26.0826,25.9589,26.0317,47600.0
2008-08-27 09:40:00,35.8,35.9,35.74,35.82,45700.0,26.0462,26.119,26.0026,26.0608,45700.0
2008-08-27 09:45:00,35.79,35.8,35.69,35.72,41300.0,26.039,26.0462,25.9662,25.988,41300.0
2008-08-27 09:50:00,35.72,35.73,35.53,35.57,60300.0,25.988,25.9953,25.8498,25.8789,60300.0
2008-08-27 09:55:00,35.56,35.65,35.52,35.6,41800.0,25.8716,25.9371,25.8425,25.9007,41800.0
2008-08-27 10:00:00,35.62,35.77,35.61,35.76,23800.0,25.9153,26.0244,25.908,26.0171,23800.0
2008-08-27 10:05:00,35.77,35.82,35.68,35.79,25900.0,26.0244,26.0608,25.9589,26.039,25900.0
2008-08-27 10:10:00,35.79,35.82,35.72,35.73,16700.0,26.039,26.0608,25.988,25.9953,16700.0
2008-08-27 10:15:00,35.72,35.82,35.65,35.81,38600.0,25.988,26.0608,25.9371,26.0535,38600.0
2008-08-27 10:20:00,35.82,36.03,35.82,36.01,44300.0,26.0608,26.2136,26.0608,26.199,44300.0
2008-08-27 10:25:00,36.02,36.08,35.99,36.02,41200.0,26.2063,26.2499,26.1845,26.2063,41200.0
2008-08-27 10:30:00,36.03,36.13,36.03,36.07,32700.0,26.2136,26.2863,26.2136,26.2427,32700.0
2008-08-27 10:35:00,36.06,36.12,35.96,36.06,60500.0,26.2354,26.279,26.1626,26.2354,60500.0
2008-08-27 10:40:00,36.06,36.09,35.99,36.01,23400.0,26.2354,26.2572,26.1845,26.199,23400.0
2008-08-27 10:45:00,36.03,36.04,35.92,35.98,28900.0,26.2136,26.2208,26.1335,26.1772,28900.0
2008-08-27 10:50:00,35.97,36.01,35.94,35.94,16400.0,26.1699,26.199,26.1481,26.1481,16400.0
2008-08-27 10:55:00,35.94,36.0,35.9,36.0,16900.0,26.1481,26.1917,26.119,26.1917,16900.0
2008-08-27 11:00:00,36.0,36.02,35.91,35.92,27200.0,26.1917,26.2063,26.1263,26.1335,27200.0
2008-08-27 11:05:00,35.92,36.04,35.9,36.03,31600.0,26.1335,26.2208,26.119,26.2136,31600.0
2008-08-27 11:10:00,36.04,36.13,36.03,36.08,31500.0,26.2208,26.2863,26.2136,26.2499,31500.0
2008-08-27 11:15:00,36.08,36.14,36.06,36.13,34300.0,26.2499,26.2936,26.2354,26.2863,34300.0
2008-08-27 11:20:00,36.13,36.27,36.13,36.25,89800.0,26.2863,26.3882,26.2863,26.3736,89800.0
2008-08-27 11:25:00,36.25,36.26,36.09,36.09,105700.0,26.3736,26.3809,26.2572,26.2572,105700.0
2008-08-27 11:30:00,36.09,36.11,36.03,36.1,20500.0,26.2572,26.2718,26.2136,26.2645,20500.0
2008-08-27 11:35:00,36.11,36.13,36.05,36.08,20600.0,26.2718,26.2863,26.2281,26.2499,20600.0
2008-08-27 11:40:00,36.1,36.17,36.1,36.17,17600.0,26.2645,26.3154,26.2645,26.3154,17600.0
2008-08-27 11:45:00,36.17,36.24,36.16,36.21,43000.0,26.3154,26.3664,26.3081,26.3445,43000.0
2008-08-27 11:50:00,36.2,36.24,36.07,36.17,49700.0,26.3373,26.3664,26.2427,26.3154,49700.0
2008-08-27 11:55:00,36.17,36.26,36.11,36.25,24000.0,26.3154,26.3809,26.2718,26.3736,24000.0
2008-08-27 12:00:00,36.25,36.27,36.18,36.21,26400.0,26.3736,26.3882,26.3227,26.3445,26400.0
2008-08-27 12:05:00,36.21,36.26,36.17,36.25,49300.0,26.3445,26.3809,26.3154,26.3736,49300.0
2008-08-27 12:10:00,36.24,36.32,36.23,36.3,29300.0,26.3664,26.4246,26.3591,26.41,29300.0
2008-08-27 12:15:00,36.3,36.3,36.25,36.29,25200.0,26.41,26.41,26.3736,26.4027,25200.0
2008-08-27 12:20:00,36.28,36.39,36.28,36.34,32800.0,26.3955,26.4755,26.3955,26.4391,32800.0
2008-08-27 12:25:00,36.34,36.35,36.28,36.28,18100.0,26.4391,26.4464,26.3955,26.3955,18100.0
2008-08-27 12:30:00,36.29,36.31,36.26,36.27,19600.0,26.4027,26.4173,26.3809,26.3882,19600.0
2008-08-27 12:35:00,36.28,36.28,36.2,36.21,19800.0,26.3955,26.3955,26.3373,26.3445,19800.0
2008-08-27 12:40:00,36.22,36.31,36.22,36.3,17200.0,26.3518,26.4173,26.3518,26.41,17200.0
2008-08-27 12:45:00,36.3,36.41,36.3,36.41,16800.0,26.41,26.49,26.41,26.49,16800.0
2008-08-27 12:50:00,36.41,36.45,36.39,36.42,29200.0,26.49,26.5191,26.4755,26.4973,29200.0
2008-08-27 12:55:00,36.43,36.47,36.42,36.45,37100.0,26.5046,26.5337,26.4973,26.5191,37100.0
2008-08-27 13:00:00,36.45,36.52,36.39,36.41,31900.0,26.5191,26.5701,26.4755,26.49,31900.0
2008-08-27 13:05:00,36.41,36.46,36.4,36.45,12500.0,26.49,26.5264,26.4828,26.5191,12500.0
2008-08-27 13:10:00,36.45,36.49,36.45,36.45,17600.0,26.5191,26.5482,26.5191,26.5191,17600.0
2008-08-27 13:15:00,36.44,36.48,36.42,36.42,17400.0,26.5119,26.541,26.4973,26.4973,17400.0
2008-08-27 13:20:00,36.42,36.42,36.29,36.29,33700.0,26.4973,26.4973,26.4027,26.4027,33700.0
2008-08-27 13:25:00,36.29,36.37,36.29,36.36,61200.0,26.4027,26.4609,26.4027,26.4537,61200.0
2008-08-27 13:30:00,36.37,36.39,36.26,36.27,23200.0,26.4609,26.4755,26.3809,26.3882,23200.0
2008-08-27 13:35:00,36.27,36.32,36.26,36.3,10400.0,26.3882,26.4246,26.3809,26.41,10400.0
2008-08-27 13:40:00,36.32,36.4,36.32,36.39,9700.0,26.4246,26.4828,26.4246,26.4755,9700.0
2008-08-27 13:45:00,36.38,36.4,36.33,36.35,12900.0,26.4682,26.4828,26.4318,26.4464,12900.0
2008-08-27 13:50:00,36.34,36.34,36.17,36.23,28100.0,26.4391,26.4391,26.3154,26.3591,28100.0
2008-08-27 13:55:00,36.24,36.32,36.23,36.25,30700.0,26.3664,26.4246,26.3591,26.3736,30700.0
2008-08-27 14:00:00,36.24,36.26,36.18,36.2,15900.0,26.3664,26.3809,26.3227,26.3373,15900.0
2008-08-27 14:05:00,36.21,36.21,36.14,36.15,9700.0,26.3445,26.3445,26.2936,26.3009,9700.0
2008-08-27 14:10:00,36.14,36.15,36.07,36.15,25600.0,26.2936,26.3009,26.2427,26.3009,25600.0
2008-08-27 14:15:00,36.15,36.16,36.08,36.14,20400.0,26.3009,26.3081,26.2499,26.2936,20400.0
2008-08-27 14:20:00,36.16,36.2,36.14,36.17,21900.0,26.3081,26.3373,26.2936,26.3154,21900.0
2008-08-27 14:25:00,36.17,36.17,36.09,36.14,31200.0,26.3154,26.3154,26.2572,26.2936,31200.0
2008-08-27 14:30:00,36.14,36.14,36.07,36.1,16200.0,26.2936,26.2936,26.2427,26.2645,16200.0
2008-08-27 14:35:00,36.1,36.15,36.09,36.15,12900.0,26.2645,26.3009,26.2572,26.3009,12900.0
2008-08-27 14:40:00,36.15,36.24,36.15,36.2,17100.0,26.3009,26.3664,26.3009,26.3373,17100.0
2008-08-27 14:45:00,36.2,36.22,36.15,36.17,17900.0,26.3373,26.3518,26.3009,26.3154,17900.0
2008-08-27 14:50:00,36.18,36.2,36.1,36.1,17800.0,26.3227,26.3373,26.2645,26.2645,17800.0
2008-08-27 14:55:00,36.09,36.09,36.05,36.06,46500.0,26.2572,26.2572,26.2281,26.2354,46500.0
2008-08-27 15:00:00,36.06,36.14,36.05,36.13,17300.0,26.2354,26.2936,26.2281,26.2863,17300.0
2008-08-27 15:05:00,36.13,36.2,36.1,36.2,20500.0,26.2863,26.3373,26.2645,26.3373,20500.0
2008-08-27 15:10:00,36.19,36.2,36.12,36.12,18400.0,26.33,26.3373,26.279,26.279,18400.0
2008-08-27 15:15:00,36.13,36.13,36.03,36.05,52800.0,26.2863,26.2863,26.2136,26.2281,52800.0
2008-08-27 15:20:00,36.05,36.09,35.98,36.06,38300.0,26.2281,26.2572,26.1772,26.2354,38300.0
2008-08-27 15:25:00,36.07,36.1,35.97,36.0,36800.0,26.2427,26.2645,26.1699,26.1917,36800.0
2008-08-27 15:30:00,36.02,36.04,35.93,36.03,40600.0,26.2063,26.2208,26.1408,26.2136,40600.0
2008-08-27 15:35:00,36.02,36.06,35.98,36.03,26700.0,26.2063,26.2354,26.1772,26.2136,26700.0
2008-08-27 15:40:00,36.03,36.11,35.99,36.1,36900.0,26.2136,26.2718,26.1845,26.2645,36900.0
2008-08-27 15:45:00,36.1,36.11,35.99,36.03,35000.0,26.2645,26.2718,26.1845,26.2136,35000.0
2008-08-27 15:50:00,36.03,36.18,36.02,36.17,46500.0,26.2136,26.3227,26.2063,26.3154,46500.0
2008-08-27 15:55:00,36.18,36.22,36.17,36.22,75200.0,26.3227,26.3518,26.3154,26.3518,75200.0
2008-08-28 09:30:00,36.39,36.5,36.39,36.5,32000.0,26.4755,26.5555,26.4755,26.5555,32000.0
2008-08-28 09:35:00,36.5,36.64,36.49,36.63,47600.0,26.5555,26.6574,26.5482,26.6501,47600.0
2008-08-28 09:40:00,36.63,36.78,36.61,36.61,75600.0,26.6501,26.7592,26.6355,26.6355,75600.0
2008-08-28 09:45:00,36.61,36.71,36.57,36.7,71200.0,26.6355,26.7083,26.6064,26.701,71200.0
2008-08-28 09:50:00,36.71,36.71,36.65,36.69,39900.0,26.7083,26.7083,26.6646,26.6937,39900.0
2008-08-28 09:55:00,36.7,36.82,36.7,36.76,80100.0,26.701,26.7883,26.701,26.7447,80100.0
2008-08-28 10:00:00,36.77,36.8,36.63,36.65,63200.0,26.752,26.7738,26.6501,26.6646,63200.0
2008-08-28 10:05:00,36.66,36.75,36.65,36.75,62500.0,26.6719,26.7374,26.6646,26.7374,62500.0
2008-08-28 10:10:00,36.75,36.76,36.72,36.74,27600.0,26.7374,26.7447,26.7156,26.7301,27600.0
2008-08-28 10:15:00,36.75,36.79,36.7,36.71,50800.0,26.7374,26.7665,26.701,26.7083,50800.0
2008-08-28 10:20:00,36.71,36.8,36.7,36.78,55000.0,26.7083,26.7738,26.701,26.7592,55000.0
2008-08-28 10:25:00,36.79,36.82,36.76,36.81,53400.0,26.7665,26.7883,26.7447,26.7811,53400.0
2008-08-28 10:30:00,36.81,36.82,36.73,36.81,58100.0,26.7811,26.7883,26.7229,26.7811,58100.0
2008-08-28 10:35:00,36.8,36.9,36.8,36.9,89100.0,26.7738,26.8465,26.7738,26.8465,89100.0
2008-08-28 10:40:00,36.91,37.14,36.87,37.07,184500.0,26.8538,27.0211,26.8247,26.9702,184500.0
2008-08-28 10:45:00,37.07,37.2,37.07,37.18,158400.0,26.9702,27.0648,26.9702,27.0502,158400.0
2008-08-28 10:50:00,37.17,37.27,37.17,37.22,102600.0,27.043,27.1157,27.043,27.0794,102600.0
2008-08-28 10:55:00,37.22,37.25,37.16,37.17,59500.0,27.0794,27.1012,27.0357,27.043,59500.0
2008-08-28 11:00:00,37.16,37.17,37.07,37.08,36100.0,27.0357,27.043,26.9702,26.9775,36100.0
2008-08-28 11:05:00,37.07,37.11,37.06,37.07,27200.0,26.9702,26.9993,26.9629,26.9702,27200.0
2008-08-28 11:10:00,37.07,37.07,37.01,37.05,34900.0,26.9702,26.9702,26.9266,26.9557,34900.0
2008-08-28 11:15:00,37.05,37.12,37.01,37.1,32900.0,26.9557,27.0066,26.9266,26.992,32900.0
2008-08-28 11:20:00,37.1,37.12,37.0,37.0,51300.0,26.992,27.0066,26.9193,26.9193,51300.0
2008-08-28 11:25:00,37.0,37.07,36.98,36.99,80700.0,26.9193,26.9702,26.9047,26.912,80700.0
2008-08-28 11:30:00,37.0,37.08,37.0,37.07,14100.0,26.9193,26.9775,26.9193,26.9702,14100.0
2008-08-28 11:35:00,37.07,37.18,37.06,37.13,57200.0,26.9702,27.0502,26.9629,27.0139,57200.0
2008-08-28 11:40:00,37.14,37.16,37.04,37.16,29700.0,27.0211,27.0357,26.9484,27.0357,29700.0
2008-08-28 11:45:00,37.16,37.27,37.13,37.26,47400.0,27.0357,27.1157,27.0139,27.1085,47400.0
2008-08-28 11:50:00,37.28,37.44,37.25,37.4,125200.0,27.123,27.2394,27.1012,27.2103,125200.0
2008-08-28 11:55:00,37.39,37.44,37.37,37.38,60900.0,27.203,27.2394,27.1885,27.1958,60900.0
2008-08-28 12:00:00,37.38,37.4,37.33,37.34,88500.0,27.1958,27.2103,27.1594,27.1667,88500.0
2008-08-28 12:05:00,37.34,37.36,37.3,37.33,46200.0,27.1667,27.1812,27.1376,27.1594,46200.0
2008-08-28 12:10:00,37.33,37.36,37.3,37.32,33800.0,27.1594,27.1812,27.1376,27.1521,33800.0
2008-08-28 12:15:00,37.32,37.37,37.3,37.35,35700.0,27.1521,27.1885,27.1376,27.1739,35700.0
2008-08-28 12:20:00,37.34,37.36,37.3,37.33,52900.0,27.1667,27.1812,27.1376,27.1594,52900.0
2008-08-28 12:25:00,37.33,37.5,37.32,37.5,64500.0,27.1594,27.2831,27.1521,27.2831,64500.0
2008-08-28 12:30:00,37.49,37.51,37.44,37.45,39900.0,27.2758,27.2903,27.2394,27.2467,39900.0
2008-08-28 12:35:00,37.44,37.45,37.33,37.35,41000.0,27.2394,27.2467,27.1594,27.1739,41000.0
2008-08-28 12:40:00,37.35,37.44,37.35,37.41,46700.0,27.1739,27.2394,27.1739,27.2176,46700.0
2008-08-28 12:45:00,37.41,37.5,37.4,37.4,254900.0,27.2176,27.2831,27.2103,27.2103,254900.0
2008-08-28 12:50:00,37.4,37.54,37.4,37.54,59100.0,27.2103,27.3122,27.2103,27.3122,59100.0
2008-08-28 12:55:00,37.53,37.54,37.5,37.5,42000.0,27.3049,27.3122,27.2831,27.2831,42000.0
2008-08-28 13:00:00,37.51,37.53,37.44,37.5,36400.0,27.2903,27.3049,27.2394,27.2831,36400.0
2008-08-28 13:05:00,37.49,37.51,37.49,37.49,11600.0,27.2758,27.2903,27.2758,27.2758,11600.0
2008-08-28 13:10:00,37.49,37.49,37.37,37.47,30000.0,27.2758,27.2758,27.1885,27.2612,30000.0
2008-08-28 13:15:00,37.48,37.5,37.46,37.48,16200.0,27.2685,27.2831,27.254,27.2685,16200.0
2008-08-28 13:20:00,37.48,37.57,37.48,37.52,30000.0,27.2685,27.334,27.2685,27.2976,30000.0
2008-08-28 13:25:00,37.52,37.6,37.52,37.53,171600.0,27.2976,27.3558,27.2976,27.3049,171600.0
2008-08-28 13:30:00,37.53,37.56,37.49,37.55,41600.0,27.3049,27.3267,27.2758,27.3194,41600.0
2008-08-28 13:35:00,37.55,37.56,37.49,37.5,128200.0,27.3194,27.3267,27.2758,27.2831,128200.0
2008-08-28 13:40:00,37.51,37.58,37.49,37.57,17400.0,27.2903,27.3413,27.2758,27.334,17400.0
2008-08-28 13:45:00,37.57,37.58,37.41,37.42,47800.0,27.334,27.3413,27.2176,27.2249,47800.0
2008-08-28 13:50:00,37.42,37.45,37.4,37.44,20700.0,27.2249,27.2467,27.2103,27.2394,20700.0
2008-08-28 13:55:00,37.44,37.56,37.44,37.52,28000.0,27.2394,27.3267,27.2394,27.2976,28000.0
2008-08-28 14:00:00,37.52,37.54,37.44,37.47,40200.0,27.2976,27.3122,27.2394,27.2612,40200.0
2008-08-28 14:05:00,37.47,37.47,37.4,37.41,27400.0,27.2612,27.2612,27.2103,27.2176,27400.0
2008-08-28 14:10:00,37.42,37.51,37.42,37.49,49800.0,27.2249,27.2903,27.2249,27.2758,49800.0
2008-08-28 14:15:00,37.49,37.51,37.43,37.49,64200.0,27.2758,27.2903,27.2321,27.2758,64200.0
2008-08-28 14:20:00,37.48,37.52,37.45,37.49,31900.0,27.2685,27.2976,27.2467,27.2758,31900.0
2008-08-28 14:25:00,37.5,37.53,37.44,37.52,41800.0,27.2831,27.3049,27.2394,27.2976,41800.0
2008-08-28 14:30:00,37.53,37.62,37.53,37.59,37000.0,27.3049,27.3704,27.3049,27.3485,37000.0
2008-08-28 14:35:00,37.6,37.66,37.56,37.59,74500.0,27.3558,27.3995,27.3267,27.3485,74500.0
2008-08-28 14:40:00,37.59,37.6,37.56,37.59,31000.0,27.3485,27.3558,27.3267,27.3485,31000.0
2008-08-28 14:45:00,37.59,37.6,37.58,37.59,23900.0,27.3485,27.3558,27.3413,27.3485,23900.0
2008-08-28 14:50:00,37.58,37.6,37.57,37.6,30200.0,27.3413,27.3558,27.334,27.3558,30200.0
2008-08-28 14:55:00,37.59,37.63,37.59,37.62,99800.0,27.3485,27.3776,27.3485,27.3704,99800.0
2008-08-28 15:00:00,37.61,37.7,37.58,37.7,55100.0,27.3631,27.4286,27.3413,27.4286,55100.0
2008-08-28 15:05:00,37.7,37.74,37.66,37.73,50900.0,27.4286,27.4577,27.3995,27.4504,50900.0
2008-08-28 15:10:00,37.74,37.76,37.64,37.64,34100.0,27.4577,27.4722,27.3849,27.3849,34100.0
2008-08-28 15:15:00,37.64,37.65,37.62,37.63,41200.0,27.3849,27.3922,27.3704,27.3776,41200.0
2008-08-28 15:20:00,37.63,37.63,37.51,37.61,53900.0,27.3776,27.3776,27.2903,27.3631,53900.0
2008-08-28 15:25:00,37.61,37.62,37.54,37.6,64400.0,27.3631,27.3704,27.3122,27.3558,64400.0
2008-08-28 15:30:00,37.6,37.65,37.55,37.62,71800.0,27.3558,27.3922,27.3194,27.3704,71800.0
2008-08-28 15:35:00,37.63,37.72,37.62,37.68,50400.0,27.3776,27.4431,27.3704,27.414,50400.0
2008-08-28 15:40:00,37.69,37.75,37.66,37.66,79600.0,27.4213,27.465,27.3995,27.3995,79600.0
2008-08-28 15:45:00,37.66,37.7,37.63,37.66,56800.0,27.3995,27.4286,27.3776,27.3995,56800.0
2008-08-28 15:50:00,37.66,37.69,37.6,37.63,71200.0,27.3995,27.4213,27.3558,27.3776,71200.0
2008-08-28 15:55:00,37.63,37.77,37.63,37.74,198800.0,27.3776,27.4795,27.3776,27.4577,198800.0
2008-08-29 09:30:00,36.63,36.89,36.58,36.85,115800.0,26.6501,26.8393,26.6137,26.8102,115800.0
2008-08-29 09:35:00,36.85,36.97,36.83,36.92,155300.0,26.8102,26.8975,26.7956,26.8611,155300.0
2008-08-29 09:40:00,36.91,37.14,36.82,36.99,166600.0,26.8538,27.0211,26.7883,26.912,166600.0
2008-08-29 09:45:00,37.0,37.14,36.97,37.07,147600.0,26.9193,27.0211,26.8975,26.9702,147600.0
2008-08-29 09:50:00,37.07,37.11,37.0,37.09,74100.0,26.9702,26.9993,26.9193,26.9848,74100.0
2008-08-29 09:55:00,37.09,37.1,36.94,37.07,78500.0,26.9848,26.992,26.8756,26.9702,78500.0
2008-08-29 10:00:00,37.08,37.13,36.94,36.97,66200.0,26.9775,27.0139,26.8756,26.8975,66200.0
2008-08-29 10:05:00,36.98,37.01,36.91,37.0,91600.0,26.9047,26.9266,26.8538,26.9193,91600.0
2008-08-29 10:10:00,36.99,37.1,36.95,37.02,47400.0,26.912,26.992,26.8829,26.9338,47400.0
2008-08-29 10:15:00,37.02,37.05,36.97,37.0,39100.0,26.9338,26.9557,26.8975,26.9193,39100.0
2008-08-29 10:20:00,37.01,37.07,36.93,36.94,32100.0,26.9266,26.9702,26.8684,26.8756,32100.0
2008-08-29 10:25:00,36.95,36.97,36.91,36.97,23500.0,26.8829,26.8975,26.8538,26.8975,23500.0
2008-08-29 10:30:00,36.97,37.08,36.97,36.98,22900.0,26.8975,26.9775,26.8975,26.9047,22900.0
2008-08-29 10:35:00,36.98,37.06,36.97,36.97,29400.0,26.9047,26.9629,26.8975,26.8975,29400.0
2008-08-29 10:40:00,36.97,36.97,36.88,36.91,42500.0,26.8975,26.8975,26.832,26.8538,42500.0
2008-08-29 10:45:00,36.91,36.95,36.84,36.92,45400.0,26.8538,26.8829,26.8029,26.8611,45400.0
2008-08-29 10:50:00,36.9,36.97,36.89,36.89,26800.0,26.8465,26.8975,26.8393,26.8393,26800.0
2008-08-29 10:55:00,36.91,36.96,36.9,36.92,17000.0,26.8538,26.8902,26.8465,26.8611,17000.0
2008-08-29 11:00:00,36.92,37.06,36.92,37.02,37600.0,26.8611,26.9629,26.8611,26.9338,37600.0
2008-08-29 11:05:00,37.0,37.11,37.0,37.07,32300.0,26.9193,26.9993,26.9193,26.9702,32300.0
2008-08-29 11:10:00,37.08,37.12,37.07,37.09,42500.0,26.9775,27.0066,26.9702,26.9848,42500.0
2008-08-29 11:15:00,37.09,37.19,37.09,37.17,39900.0,26.9848,27.0575,26.9848,27.043,39900.0
2008-08-29 11:20:00,37.17,37.19,37.05,37.09,72000.0,27.043,27.0575,26.9557,26.9848,72000.0
2008-08-29 11:25:00,37.08,37.14,37.06,37.07,46900.0,26.9775,27.0211,26.9629,26.9702,46900.0
2008-08-29 11:30:00,37.07,37.12,36.97,37.03,54300.0,26.9702,27.0066,26.8975,26.9411,54300.0
2008-08-29 11:35:00,37.01,37.06,36.97,36.99,47100.0,26.9266,26.9629,26.8975,26.912,47100.0
2008-08-29 11:40:00,36.99,37.08,36.97,37.02,61700.0,26.912,26.9775,26.8975,26.9338,61700.0
2008-08-29 11:45:00,37.02,37.07,36.93,36.99,92300.0,26.9338,26.9702,26.8684,26.912,92300.0
2008-08-29 11:50:00,36.99,37.02,36.94,37.02,53800.0,26.912,26.9338,26.8756,26.9338,53800.0
2008-08-29 11:55:00,37.02,37.1,36.99,37.03,45700.0,26.9338,26.992,26.912,26.9411,45700.0
2008-08-29 12:00:00,37.03,37.05,36.95,36.99,52100.0,26.9411,26.9557,26.8829,26.912,52100.0
2008-08-29 12:05:00,36.97,36.98,36.91,36.93,40000.0,26.8975,26.9047,26.8538,26.8684,40000.0
2008-08-29 12:10:00,36.93,36.99,36.89,36.89,24100.0,26.8684,26.912,26.8393,26.8393,24100.0
2008-08-29 12:15:00,36.88,37.01,36.85,37.0,24700.0,26.832,26.9266,26.8102,26.9193,24700.0
2008-08-29 12:20:00,36.99,37.07,36.99,37.02,21800.0,26.912,26.9702,26.912,26.9338,21800.0
2008-08-29 12:25:00,37.03,37.03,36.97,36.97,20100.0,26.9411,26.9411,26.8975,26.8975,20100.0
2008-08-29 12:30:00,36.96,37.0,36.96,36.99,11200.0,26.8902,26.9193,26.8902,26.912,11200.0
2008-08-29 12:35:00,37.0,37.05,36.98,37.05,19200.0,26.9193,26.9557,26.9047,26.9557,19200.0
2008-08-29 12:40:00,37.04,37.04,36.98,37.03,25700.0,26.9484,26.9484,26.9047,26.9411,25700.0
2008-08-29 12:45:00,37.04,37.09,36.97,37.01,41800.0,26.9484,26.9848,26.8975,26.9266,41800.0
2008-08-29 12:50:00,37.01,37.24,37.01,37.19,65900.0,26.9266,27.0939,26.9266,27.0575,65900.0
2008-08-29 12:55:00,37.19,37.2,37.12,37.18,40400.0,27.0575,27.0648,27.0066,27.0502,40400.0
2008-08-29 13:00:00,37.2,37.39,37.19,37.38,60700.0,27.0648,27.203,27.0575,27.1958,60700.0
2008-08-29 13:05:00,37.39,37.42,37.25,37.25,86900.0,27.203,27.2249,27.1012,27.1012,86900.0
2008-08-29 13:10:00,37.27,37.27,37.24,37.26,22700.0,27.1157,27.1157,27.0939,27.1085,22700.0
2008-08-29 13:15:00,37.24,37.3,37.24,37.3,8800.0,27.0939,27.1376,27.0939,27.1376,8800.0
2008-08-29 13:20:00,37.31,37.4,37.26,37.31,36700.0,27.1448,27.2103,27.1085,27.1448,36700.0
2008-08-29 13:25:00,37.33,37.45,37.32,37.44,39800.0,27.1594,27.2467,27.1521,27.2394,39800.0
2008-08-29 13:30:00,37.44,37.48,37.4,37.42,23000.0,27.2394,27.2685,27.2103,27.2249,23000.0
2008-08-29 13:35:00,37.41,37.43,37.33,37.33,24100.0,27.2176,27.2321,27.1594,27.1594,24100.0
2008-08-29 13:40:00,37.33,37.38,37.28,37.35,23200.0,27.1594,27.1958,27.123,27.1739,23200.0
2008-08-29 13:45:00,37.35,37.37,37.34,37.37,14700.0,27.1739,27.1885,27.1667,27.1885,14700.0
2008-08-29 13:50:00,37.38,37.38,37.32,37.32,20100.0,27.1958,27.1958,27.1521,27.1521,20100.0
2008-08-29 13:55:00,37.3,37.39,37.29,37.38,36900.0,27.1376,27.203,27.1303,27.1958,36900.0
2008-08-29 14:00:00,37.38,37.4,37.35,37.38,15200.0,27.1958,27.2103,27.1739,27.1958,15200.0
2008-08-29 14:05:00,37.38,37.38,37.32,37.32,12000.0,27.1958,27.1958,27.1521,27.1521,12000.0
2008-08-29 14:10:00,37.31,37.39,37.3,37.39,22900.0,27.1448,27.203,27.1376,27.203,22900.0
2008-08-29 14:15:00,37.39,37.44,37.35,37.43,31800.0,27.203,27.2394,27.1739,27.2321,31800.0
2008-08-29 14:20:00,37.43,37.44,37.35,37.35,16300.0,27.2321,27.2394,27.1739,27.1739,16300.0
2008-08-29 14:25:00,37.34,37.48,37.33,37.45,21100.0,27.1667,27.2685,27.1594,27.2467,21100.0
2008-08-29 14:30:00,37.45,37.46,37.38,37.4,23400.0,27.2467,27.254,27.1958,27.2103,23400.0
2008-08-29 14:35:00,37.4,37.42,37.38,37.42,26000.0,27.2103,27.2249,27.1958,27.2249,26000.0
2008-08-29 14:40:00,37.42,37.45,37.41,37.44,24900.0,27.2249,27.2467,27.2176,27.2394,24900.0
2008-08-29 14:45:00,37.43,37.48,37.4,37.45,34300.0,27.2321,27.2685,27.2103,27.2467,34300.0
2008-08-29 14:50:00,37.44,37.44,37.36,37.36,27400.0,27.2394,27.2394,27.1812,27.1812,27400.0
2008-08-29 14:55:00,37.36,37.46,37.36,37.46,20900.0,27.1812,27.254,27.1812,27.254,20900.0
2008-08-29 15:00:00,37.46,37.46,37.37,37.38,16400.0,27.254,27.254,27.1885,27.1958,16400.0
2008-08-29 15:05:00,37.37,37.38,37.3,37.35,25000.0,27.1885,27.1958,27.1376,27.1739,25000.0
2008-08-29 15:10:00,37.35,37.37,37.27,37.34,28300.0,27.1739,27.1885,27.1157,27.1667,28300.0
2008-08-29 15:15:00,37.34,37.35,37.23,37.25,27200.0,27.1667,27.1739,27.0866,27.1012,27200.0
2008-08-29 15:20:00,37.25,37.25,37.16,37.19,31600.0,27.1012,27.1012,27.0357,27.0575,31600.0
2008-08-29 15:25:00,37.2,37.26,37.16,37.24,62500.0,27.0648,27.1085,27.0357,27.0939,62500.0
2008-08-29 15:30:00,37.25,37.28,37.23,37.28,46300.0,27.1012,27.123,27.0866,27.123,46300.0
2008-08-29 15:35:00,37.28,37.34,37.2,37.21,43600.0,27.123,27.1667,27.0648,27.0721,43600.0
2008-08-29 15:40:00,37.2,37.21,37.13,37.15,98500.0,27.0648,27.0721,27.0139,27.0284,98500.0
2008-08-29 15:45:00,37.14,37.18,37.1,37.11,149700.0,27.0211,27.0502,26.992,26.9993,149700.0
2008-08-29 15:50:00,37.1,37.11,37.0,37.02,136600.0,26.992,26.9993,26.9193,26.9338,136600.0
2008-08-29 15:55:00,37.01,37.09,36.95,37.07,245000.0,26.9266,26.9848,26.8829,26.9702,245000.0
2008-09-02 09:30:00,38.06,39.25,38.06,39.14,500700.0,27.6905,28.5563,27.6905,28.4762,500700.0
2008-09-02 09:35:00,39.14,39.85,39.08,39.76,548100.0,28.4762,28.9928,28.4326,28.9273,548100.0
2008-09-02 09:40:00,39.76,40.07,39.72,39.91,707400.0,28.9273,29.1529,28.8982,29.0365,707400.0
2008-09-02 09:45:00,39.91,40.15,39.87,40.03,297300.0,29.0365,29.2111,29.0074,29.1238,297300.0
2008-09-02 09:50:00,40.03,40.2,39.99,40.05,358100.0,29.1238,29.2474,29.0947,29.1383,358100.0
2008-09-02 09:55:00,40.05,40.06,39.85,39.93,410200.0,29.1383,29.1456,28.9928,29.051,410200.0
2008-09-02 10:00:00,39.93,40.1,39.93,40.04,362100.0,29.051,29.1747,29.051,29.131,362100.0
2008-09-02 10:05:00,40.04,40.05,39.83,39.86,227200.0,29.131,29.1383,28.9783,29.0001,227200.0
2008-09-02 10:10:00,39.85,39.86,39.6,39.8,175200.0,28.9928,29.0001,28.8109,28.9564,175200.0
2008-09-02 10:15:00,39.8,39.86,39.75,39.75,133000.0,28.9564,29.0001,28.92,28.92,133000.0
2008-09-02 10:20:00,39.75,39.79,39.68,39.72,154800.0,28.92,28.9491,28.8691,28.8982,154800.0
2008-09-02 10:25:00,39.73,39.78,39.62,39.76,127100.0,28.9055,28.9419,28.8255,28.9273,127100.0
2008-09-02 10:30:00,39.76,39.77,39.62,39.63,129100.0,28.9273,28.9346,28.8255,28.8327,129100.0
2008-09-02 10:35:00,39.62,39.63,39.45,39.45,90400.0,28.8255,28.8327,28.7018,28.7018,90400.0
2008-09-02 10:40:00,39.43,39.43,39.23,39.28,197600.0,28.6872,28.6872,28.5417,28.5781,197600.0
2008-09-02 10:45:00,39.28,39.32,39.13,39.31,127200.0,28.5781,28.6072,28.469,28.5999,127200.0
2008-09-02 10:50:00,39.3,39.31,38.96,38.98,152900.0,28.5927,28.5999,28.3453,28.3598,152900.0
2008-09-02 10:55:00,38.98,39.02,38.88,38.92,236400.0,28.3598,28.3889,28.2871,28.3162,236400.0
2008-09-02 11:00:00,38.92,39.0,38.89,38.96,158700.0,28.3162,28.3744,28.2944,28.3453,158700.0
2008-09-02 11:05:00,38.96,39.02,38.88,38.99,188500.0,28.3453,28.3889,28.2871,28.3671,188500.0
2008-09-02 11:10:00,38.99,39.14,38.93,39.1,100100.0,28.3671,28.4762,28.3235,28.4471,100100.0
2008-09-02 11:15:00,39.1,39.17,39.06,39.07,57200.0,28.4471,28.4981,28.418,28.4253,57200.0
2008-09-02 11:20:00,39.06,39.16,39.06,39.16,88900.0,28.418,28.4908,28.418,28.4908,88900.0
2008-09-02 11:25:00,39.16,39.24,39.11,39.2,127500.0,28.4908,28.549,28.4544,28.5199,127500.0
2008-09-02 11:30:00,39.2,39.45,39.2,39.42,136000.0,28.5199,28.7018,28.5199,28.68,136000.0
2008-09-02 11:35:00,39.45,39.7,39.45,39.69,70300.0,28.7018,28.8837,28.7018,28.8764,70300.0
2008-09-02 11:40:00,39.69,39.75,39.64,39.74,87700.0,28.8764,28.92,28.84,28.9128,87700.0
2008-09-02 11:45:00,39.74,39.75,39.61,39.64,100300.0,28.9128,28.92,28.8182,28.84,100300.0
2008-09-02 11:50:00,39.65,39.78,39.54,39.78,95700.0,28.8473,28.9419,28.7673,28.9419,95700.0
2008-09-02 11:55:00,39.78,39.86,39.67,39.72,119700.0,28.9419,29.0001,28.8618,28.8982,119700.0
2008-09-02 12:00:00,39.7,39.9,39.7,39.84,73500.0,28.8837,29.0292,28.8837,28.9855,73500.0
2008-09-02 12:05:00,39.84,39.92,39.78,39.78,49400.0,28.9855,29.0437,28.9419,28.9419,49400.0
2008-09-02 12:10:00,39.76,39.88,39.74,39.82,47600.0,28.9273,29.0146,28.9128,28.971,47600.0
2008-09-02 12:15:00,39.84,40.01,39.82,39.97,125300.0,28.9855,29.1092,28.971,29.0801,125300.0
2008-09-02 12:20:00,39.99,40.1,39.9,39.9,91100.0,29.0947,29.1747,29.0292,29.0292,91100.0
2008-09-02 12:25:00,39.9,39.9,39.58,39.59,61200.0,29.0292,29.0292,28.7964,28.8036,61200.0
2008-09-02 12:30:00,39.6,39.75,39.52,39.55,40200.0,28.8109,28.92,28.7527,28.7745,40200.0
2008-09-02 12:35:00,39.54,39.63,39.45,39.46,50400.0,28.7673,28.8327,28.7018,28.7091,50400.0
2008-09-02 12:40:00,39.47,39.56,39.39,39.54,32900.0,28.7163,28.7818,28.6581,28.7673,32900.0
2008-09-02 12:45:00,39.55,39.71,39.53,39.7,58900.0,28.7745,28.8909,28.76,28.8837,58900.0
2008-09-02 12:50:00,39.67,39.76,39.64,39.73,46900.0,28.8618,28.9273,28.84,28.9055,46900.0
2008-09-02 12:55:00,39.73,39.75,39.65,39.67,25100.0,28.9055,28.92,28.8473,28.8618,25100.0
2008-09-02 13:00:00,39.65,39.74,39.53,39.54,42800.0,28.8473,28.9128,28.76,28.7673,42800.0
2008-09-02 13:05:00,39.55,39.77,39.54,39.72,113800.0,28.7745,28.9346,28.7673,28.8982,113800.0
2008-09-02 13:10:00,39.72,39.76,39.69,39.71,40500.0,28.8982,28.9273,28.8764,28.8909,40500.0
2008-09-02 13:15:00,39.71,39.72,39.66,39.7,24600.0,28.8909,28.8982,28.8546,28.8837,24600.0
2008-09-02 13:20:00,39.69,39.69,39.63,39.67,23500.0,28.8764,28.8764,28.8327,28.8618,23500.0
2008-09-02 13:25:00,39.66,39.75,39.62,39.75,36600.0,28.8546,28.92,28.8255,28.92,36600.0
2008-09-02 13:30:00,39.75,39.76,39.68,39.74,61900.0,28.92,28.9273,28.8691,28.9128,61900.0
2008-09-02 13:35:00,39.75,39.8,39.73,39.76,38600.0,28.92,28.9564,28.9055,28.9273,38600.0
2008-09-02 13:40:00,39.77,39.77,39.59,39.65,45000.0,28.9346,28.9346,28.8036,28.8473,45000.0
2008-09-02 13:45:00,39.66,39.67,39.48,39.48,46400.0,28.8546,28.8618,28.7236,28.7236,46400.0
2008-09-02 13:50:00,39.47,39.48,39.28,39.36,57400.0,28.7163,28.7236,28.5781,28.6363,57400.0
2008-09-02 13:55:00,39.36,39.43,39.28,39.33,72900.0,28.6363,28.6872,28.5781,28.6145,72900.0
2008-09-02 14:00:00,39.32,39.46,39.24,39.35,85700.0,28.6072,28.7091,28.549,28.629,85700.0
2008-09-02 14:05:00,39.34,39.38,39.2,39.21,87100.0,28.6218,28.6509,28.5199,28.5272,87100.0
2008-09-02 14:10:00,39.22,39.27,39.09,39.18,118400.0,28.5344,28.5708,28.4399,28.5053,118400.0
2008-09-02 14:15:00,39.18,39.18,38.98,38.98,88700.0,28.5053,28.5053,28.3598,28.3598,88700.0
2008-09-02 14:20:00,38.99,39.08,38.88,39.07,88700.0,28.3671,28.4326,28.2871,28.4253,88700.0
2008-09-02 14:25:00,39.08,39.08,38.86,38.96,70800.0,28.4326,28.4326,28.2725,28.3453,70800.0
2008-09-02 14:30:00,38.96,39.07,38.92,39.04,38900.0,28.3453,28.4253,28.3162,28.4035,38900.0
2008-09-02 14:35:00,39.04,39.05,38.9,38.91,80600.0,28.4035,28.4108,28.3016,28.3089,80600.0
2008-09-02 14:40:00,38.91,38.98,38.88,38.9,51200.0,28.3089,28.3598,28.2871,28.3016,51200.0
2008-09-02 14:45:00,38.9,38.94,38.81,38.89,108100.0,28.3016,28.3307,28.2362,28.2944,108100.0
2008-09-02 14:50:00,38.88,38.89,38.71,38.75,72900.0,28.2871,28.2944,28.1634,28.1925,72900.0
2008-09-02 14:55:00,38.75,38.82,38.71,38.75,53400.0,28.1925,28.2434,28.1634,28.1925,53400.0
2008-09-02 15:00:00,38.75,38.83,38.68,38.71,65300.0,28.1925,28.2507,28.1416,28.1634,65300.0
2008-09-02 15:05:00,38.71,38.87,38.69,38.87,140800.0,28.1634,28.2798,28.1488,28.2798,140800.0
2008-09-02 15:10:00,38.87,38.9,38.84,38.86,59500.0,28.2798,28.3016,28.258,28.2725,59500.0
2008-09-02 15:15:00,38.86,38.94,38.85,38.88,109400.0,28.2725,28.3307,28.2653,28.2871,109400.0
2008-09-02 15:20:00,38.87,38.96,38.86,38.93,86100.0,28.2798,28.3453,28.2725,28.3235,86100.0
2008-09-02 15:25:00,38.94,39.02,38.9,39.01,86200.0,28.3307,28.3889,28.3016,28.3817,86200.0
2008-09-02 15:30:00,39.0,39.07,38.98,39.01,97600.0,28.3744,28.4253,28.3598,28.3817,97600.0
2008-09-02 15:35:00,39.02,39.06,38.97,39.04,55800.0,28.3889,28.418,28.3526,28.4035,55800.0
2008-09-02 15:40:00,39.06,39.08,38.99,39.05,163400.0,28.418,28.4326,28.3671,28.4108,163400.0
2008-09-02 15:45:00,39.06,39.13,38.96,39.09,111600.0,28.418,28.469,28.3453,28.4399,111600.0
2008-09-02 15:50:00,39.1,39.16,39.07,39.13,117700.0,28.4471,28.4908,28.4253,28.469,117700.0
2008-09-02 15:55:00,39.13,39.15,39.07,39.11,164400.0,28.469,28.4835,28.4253,28.4544,164400.0
2008-09-03 09:30:00,38.47,38.85,38.47,38.76,105200.0,27.9888,28.2653,27.9888,28.1998,105200.0
2008-09-03 09:35:00,38.76,38.79,38.52,38.57,98700.0,28.1998,28.2216,28.0252,28.0615,98700.0
2008-09-03 09:40:00,38.59,38.72,38.54,38.72,101400.0,28.0761,28.1707,28.0397,28.1707,101400.0
2008-09-03 09:45:00,38.71,38.75,38.57,38.71,182100.0,28.1634,28.1925,28.0615,28.1634,182100.0
2008-09-03 09:50:00,38.7,38.93,38.7,38.93,113100.0,28.1561,28.3235,28.1561,28.3235,113100.0
2008-09-03 09:55:00,38.92,38.99,38.83,38.84,101100.0,28.3162,28.3671,28.2507,28.258,101100.0
2008-09-03 10:00:00,38.84,39.04,38.77,39.0,83500.0,28.258,28.4035,28.2071,28.3744,83500.0
2008-09-03 10:05:00,39.01,39.12,38.95,38.98,63100.0,28.3817,28.4617,28.338,28.3598,63100.0
2008-09-03 10:10:00,38.97,39.04,38.9,39.04,69600.0,28.3526,28.4035,28.3016,28.4035,69600.0
2008-09-03 10:15:00,39.04,39.06,38.85,38.85,48700.0,28.4035,28.418,28.2653,28.2653,48700.0
2008-09-03 10:20:00,38.85,39.06,38.85,39.05,82300.0,28.2653,28.418,28.2653,28.4108,82300.0
2008-09-03 10:25:00,39.05,39.06,38.96,39.04,87100.0,28.4108,28.418,28.3453,28.4035,87100.0
2008-09-03 10:30:00,39.04,39.12,39.04,39.12,31200.0,28.4035,28.4617,28.4035,28.4617,31200.0
2008-09-03 10:35:00,39.11,39.31,39.11,39.23,98000.0,28.4544,28.5999,28.4544,28.5417,98000.0
2008-09-03 10:40:00,39.23,39.33,39.19,39.26,110400.0,28.5417,28.6145,28.5126,28.5635,110400.0
2008-09-03 10:45:00,39.25,39.3,39.14,39.18,68500.0,28.5563,28.5927,28.4762,28.5053,68500.0
2008-09-03 10:50:00,39.19,39.23,39.11,39.13,47600.0,28.5126,28.5417,28.4544,28.469,47600.0
2008-09-03 10:55:00,39.13,39.27,39.12,39.16,68600.0,28.469,28.5708,28.4617,28.4908,68600.0
2008-09-03 11:00:00,39.17,39.27,39.16,39.22,82600.0,28.4981,28.5708,28.4908,28.5344,82600.0
2008-09-03 11:05:00,39.22,39.32,39.19,39.26,173800.0,28.5344,28.6072,28.5126,28.5635,173800.0
2008-09-03 11:10:00,39.25,39.31,39.21,39.22,79800.0,28.5563,28.5999,28.5272,28.5344,79800.0
2008-09-03 11:15:00,39.23,39.23,39.08,39.13,71500.0,28.5417,28.5417,28.4326,28.469,71500.0
2008-09-03 11:20:00,39.13,39.25,39.07,39.07,136900.0,28.469,28.5563,28.4253,28.4253,136900.0
2008-09-03 11:25:00,39.07,39.1,38.98,39.0,82300.0,28.4253,28.4471,28.3598,28.3744,82300.0
2008-09-03 11:30:00,39.01,39.03,38.9,38.97,49800.0,28.3817,28.3962,28.3016,28.3526,49800.0
2008-09-03 11:35:00,38.97,38.97,38.76,38.88,44500.0,28.3526,28.3526,28.1998,28.2871,44500.0
2008-09-03 11:40:00,38.88,38.88,38.73,38.81,39000.0,28.2871,28.2871,28.1779,28.2362,39000.0
2008-09-03 11:45:00,38.79,38.79,38.67,38.72,21200.0,28.2216,28.2216,28.1343,28.1707,21200.0
2008-09-03 11:50:00,38.72,38.81,38.69,38.77,49000.0,28.1707,28.2362,28.1488,28.2071,49000.0
2008-09-03 11:55:00,38.78,38.78,38.67,38.7,68200.0,28.2143,28.2143,28.1343,28.1561,68200.0
2008-09-03 12:00:00,38.72,38.73,38.57,38.7,64900.0,28.1707,28.1779,28.0615,28.1561,64900.0
2008-09-03 12:05:00,38.7,38.76,38.58,38.58,43800.0,28.1561,28.1998,28.0688,28.0688,43800.0
2008-09-03 12:10:00,38.59,38.63,38.5,38.63,59400.0,28.0761,28.1052,28.0106,28.1052,59400.0
2008-09-03 12:15:00,38.62,38.71,38.53,38.68,63900.0,28.0979,28.1634,28.0324,28.1416,63900.0
2008-09-03 12:20:00,38.68,38.75,38.58,38.73,26000.0,28.1416,28.1925,28.0688,28.1779,26000.0
2008-09-03 12:25:00,38.72,38.76,38.69,38.72,33100.0,28.1707,28.1998,28.1488,28.1707,33100.0
2008-09-03 12:30:00,38.73,38.73,38.58,38.61,33700.0,28.1779,28.1779,28.0688,28.0906,33700.0
2008-09-03 12:35:00,38.63,38.83,38.61,38.81,33700.0,28.1052,28.2507,28.0906,28.2362,33700.0
2008-09-03 12:40:00,38.8,38.82,38.68,38.72,32000.0,28.2289,28.2434,28.1416,28.1707,32000.0
2008-09-03 12:45:00,38.72,38.75,38.68,38.69,20600.0,28.1707,28.1925,28.1416,28.1488,20600.0
2008-09-03 12:50:00,38.71,38.78,38.71,38.76,19900.0,28.1634,28.2143,28.1634,28.1998,19900.0
2008-09-03 12:55:00,38.75,38.75,38.65,38.7,16300.0,28.1925,28.1925,28.1197,28.1561,16300.0
2008-09-03 13:00:00,38.7,38.77,38.65,38.75,46000.0,28.1561,28.2071,28.1197,28.1925,46000.0
2008-09-03 13:05:00,38.75,38.83,38.73,38.81,45600.0,28.1925,28.2507,28.1779,28.2362,45600.0
2008-09-03 13:10:00,38.81,38.92,38.76,38.88,60600.0,28.2362,28.3162,28.1998,28.2871,60600.0
2008-09-03 13:15:00,38.88,38.94,38.85,38.91,59900.0,28.2871,28.3307,28.2653,28.3089,59900.0
2008-09-03 13:20:00,38.9,38.94,38.85,38.85,30400.0,28.3016,28.3307,28.2653,28.2653,30400.0
2008-09-03 13:25:00,38.86,38.9,38.85,38.89,26900.0,28.2725,28.3016,28.2653,28.2944,26900.0
2008-09-03 13:30:00,38.89,38.93,38.85,38.87,33100.0,28.2944,28.3235,28.2653,28.2798,33100.0
2008-09-03 13:35:00,38.88,38.9,38.86,38.88,15300.0,28.2871,28.3016,28.2725,28.2871,15300.0
2008-09-03 13:40:00,38.88,38.92,38.84,38.92,43900.0,28.2871,28.3162,28.258,28.3162,43900.0
2008-09-03 13:45:00,38.89,39.03,38.88,39.02,42700.0,28.2944,28.3962,28.2871,28.3889,42700.0
2008-09-03 13:50:00,39.03,39.15,38.99,39.05,71800.0,28.3962,28.4835,28.3671,28.4108,71800.0
2008-09-03 13:55:00,39.04,39.15,39.03,39.1,78800.0,28.4035,28.4835,28.3962,28.4471,78800.0
2008-09-03 14:00:00,39.08,39.19,38.94,39.19,106300.0,28.4326,28.5126,28.3307,28.5126,106300.0
2008-09-03 14:05:00,39.19,39.19,39.0,39.04,116300.0,28.5126,28.5126,28.3744,28.4035,116300.0
2008-09-03 14:10:00,39.04,39.04,38.86,38.95,51800.0,28.4035,28.4035,28.2725,28.338,51800.0
2008-09-03 14:15:00,38.95,38.98,38.89,38.94,16300.0,28.338,28.3598,28.2944,28.3307,16300.0
2008-09-03 14:20:00,38.95,38.95,38.8,38.84,39500.0,28.338,28.338,28.2289,28.258,39500.0
2008-09-03 14:25:00,38.83,38.95,38.81,38.91,36300.0,28.2507,28.338,28.2362,28.3089,36300.0
2008-09-03 14:30:00,38.88,38.96,38.85,38.94,18300.0,28.2871,28.3453,28.2653,28.3307,18300.0
2008-09-03 14:35:00,38.92,39.04,38.9,39.02,17500.0,28.3162,28.4035,28.3016,28.3889,17500.0
2008-09-03 14:40:00,39.02,39.06,38.93,38.99,34000.0,28.3889,28.418,28.3235,28.3671,34000.0
2008-09-03 14:45:00,38.98,39.01,38.92,38.93,26200.0,28.3598,28.3817,28.3162,28.3235,26200.0
2008-09-03 14:50:00,38.92,38.94,38.86,38.86,25000.0,28.3162,28.3307,28.2725,28.2725,25000.0
2008-09-03 14:55:00,38.87,39.02,38.87,39.02,69500.0,28.2798,28.3889,28.2798,28.3889,69500.0
2008-09-03 15:00:00,39.02,39.08,38.97,38.97,63800.0,28.3889,28.4326,28.3526,28.3526,63800.0
2008-09-03 15:05:00,38.98,38.99,38.9,38.95,71100.0,28.3598,28.3671,28.3016,28.338,71100.0
2008-09-03 15:10:00,38.95,39.02,38.88,38.99,77300.0,28.338,28.3889,28.2871,28.3671,77300.0
2008-09-03 15:15:00,38.99,39.05,38.89,39.05,94900.0,28.3671,28.4108,28.2944,28.4108,94900.0
2008-09-03 15:20:00,39.04,39.19,38.99,39.14,123500.0,28.4035,28.5126,28.3671,28.4762,123500.0
2008-09-03 15:25:00,39.14,39.21,39.01,39.02,56600.0,28.4762,28.5272,28.3817,28.3889,56600.0
2008-09-03 15:30:00,39.01,39.11,38.96,39.08,71300.0,28.3817,28.4544,28.3453,28.4326,71300.0
2008-09-03 15:35:00,39.08,39.15,39.05,39.11,121800.0,28.4326,28.4835,28.4108,28.4544,121800.0
2008-09-03 15:40:00,39.1,39.16,39.05,39.11,99400.0,28.4471,28.4908,28.4108,28.4544,99400.0
2008-09-03 15:45:00,39.12,39.18,39.08,39.08,84100.0,28.4617,28.5053,28.4326,28.4326,84100.0
2008-09-03 15:50:00,39.08,39.19,39.05,39.15,109300.0,28.4326,28.5126,28.4108,28.4835,109300.0
2008-09-03 15:55:00,39.15,39.15,39.06,39.1,99300.0,28.4835,28.4835,28.418,28.4471,99300.0
2008-09-04 09:30:00,38.06,38.14,37.82,38.08,166200.0,27.6905,27.7487,27.5159,27.705,166200.0
2008-09-04 09:35:00,38.1,38.18,38.08,38.16,53900.0,27.7196,27.7778,27.705,27.7632,53900.0
2008-09-04 09:40:00,38.15,38.18,38.04,38.15,67500.0,27.756,27.7778,27.6759,27.756,67500.0
2008-09-04 09:45:00,38.17,38.19,37.99,38.14,93300.0,27.7705,27.7851,27.6396,27.7487,93300.0
2008-09-04 09:50:00,38.14,38.19,38.04,38.09,86000.0,27.7487,27.7851,27.6759,27.7123,86000.0
2008-09-04 09:55:00,38.09,38.18,38.09,38.09,90600.0,27.7123,27.7778,27.7123,27.7123,90600.0
2008-09-04 10:00:00,38.09,38.17,38.07,38.13,171600.0,27.7123,27.7705,27.6978,27.7414,171600.0
2008-09-04 10:05:00,38.13,38.25,38.11,38.23,83800.0,27.7414,27.8287,27.7269,27.8142,83800.0
2008-09-04 10:10:00,38.23,38.28,38.18,38.24,68500.0,27.8142,27.8506,27.7778,27.8214,68500.0
2008-09-04 10:15:00,38.24,38.24,38.15,38.23,89600.0,27.8214,27.8214,27.756,27.8142,89600.0
2008-09-04 10:20:00,38.23,38.28,38.19,38.25,134500.0,27.8142,27.8506,27.7851,27.8287,134500.0
2008-09-04 10:25:00,38.24,38.27,38.2,38.23,41200.0,27.8214,27.8433,27.7923,27.8142,41200.0
2008-09-04 10:30:00,38.22,38.22,38.01,38.03,125700.0,27.8069,27.8069,27.6541,27.6687,125700.0
2008-09-04 10:35:00,38.06,38.11,37.99,38.05,146000.0,27.6905,27.7269,27.6396,27.6832,146000.0
2008-09-04 10:40:00,38.05,38.1,37.98,38.07,153200.0,27.6832,27.7196,27.6323,27.6978,153200.0
2008-09-04 10:45:00,38.08,38.15,38.03,38.03,145400.0,27.705,27.756,27.6687,27.6687,145400.0
2008-09-04 10:50:00,38.02,38.12,38.0,38.03,56500.0,27.6614,27.7341,27.6468,27.6687,56500.0
2008-09-04 10:55:00,38.02,38.09,38.0,38.06,73800.0,27.6614,27.7123,27.6468,27.6905,73800.0
2008-09-04 11:00:00,38.05,38.07,37.99,38.05,150200.0,27.6832,27.6978,27.6396,27.6832,150200.0
2008-09-04 11:05:00,38.04,38.07,38.0,38.01,99400.0,27.6759,27.6978,27.6468,27.6541,99400.0
2008-09-04 11:10:00,38.02,38.04,37.98,37.99,136400.0,27.6614,27.6759,27.6323,27.6396,136400.0
2008-09-04 11:15:00,37.99,38.07,37.91,38.07,128800.0,27.6396,27.6978,27.5814,27.6978,128800.0
2008-09-04 11:20:00,38.07,38.13,37.96,38.11,168100.0,27.6978,27.7414,27.6177,27.7269,168100.0
2008-09-04 11:25:00,38.1,38.16,38.09,38.1,54300.0,27.7196,27.7632,27.7123,27.7196,54300.0
2008-09-04 11:30:00,38.1,38.11,38.02,38.04,48400.0,27.7196,27.7269,27.6614,27.6759,48400.0
2008-09-04 11:35:00,38.04,38.05,37.96,38.01,59100.0,27.6759,27.6832,27.6177,27.6541,59100.0
2008-09-04 11:40:00,38.02,38.06,37.98,38.0,51200.0,27.6614,27.6905,27.6323,27.6468,51200.0
2008-09-04 11:45:00,38.01,38.08,37.98,38.07,38100.0,27.6541,27.705,27.6323,27.6978,38100.0
2008-09-04 11:50:00,38.06,38.16,38.06,38.12,50800.0,27.6905,27.7632,27.6905,27.7341,50800.0
2008-09-04 11:55:00,38.12,38.12,38.01,38.01,64000.0,27.7341,27.7341,27.6541,27.6541,64000.0
2008-09-04 12:00:00,38.01,38.09,38.01,38.02,39400.0,27.6541,27.7123,27.6541,27.6614,39400.0
2008-09-04 12:05:00,38.03,38.16,38.03,38.15,44400.0,27.6687,27.7632,27.6687,27.756,44400.0
2008-09-04 12:10:00,38.15,38.15,38.02,38.08,36500.0,27.756,27.756,27.6614,27.705,36500.0
2008-09-04 12:15:00,38.08,38.14,38.05,38.11,22800.0,27.705,27.7487,27.6832,27.7269,22800.0
2008-09-04 12:20:00,38.11,38.19,38.11,38.13,30900.0,27.7269,27.7851,27.7269,27.7414,30900.0
2008-09-04 12:25:00,38.14,38.18,38.07,38.16,71200.0,27.7487,27.7778,27.6978,27.7632,71200.0
2008-09-04 12:30:00,38.17,38.2,38.11,38.2,55300.0,27.7705,27.7923,27.7269,27.7923,55300.0
2008-09-04 12:35:00,38.2,38.24,38.16,38.2,40900.0,27.7923,27.8214,27.7632,27.7923,40900.0
2008-09-04 12:40:00,38.21,38.22,38.14,38.2,17000.0,27.7996,27.8069,27.7487,27.7923,17000.0
2008-09-04 12:45:00,38.2,38.2,38.1,38.12,32000.0,27.7923,27.7923,27.7196,27.7341,32000.0
2008-09-04 12:50:00,38.12,38.16,38.1,38.13,49100.0,27.7341,27.7632,27.7196,27.7414,49100.0
2008-09-04 12:55:00,38.12,38.19,38.11,38.16,29000.0,27.7341,27.7851,27.7269,27.7632,29000.0
2008-09-04 13:00:00,38.16,38.2,38.13,38.19,21500.0,27.7632,27.7923,27.7414,27.7851,21500.0
2008-09-04 13:05:00,38.18,38.18,38.12,38.16,15600.0,27.7778,27.7778,27.7341,27.7632,15600.0
2008-09-04 13:10:00,38.15,38.23,38.12,38.13,58100.0,27.756,27.8142,27.7341,27.7414,58100.0
2008-09-04 13:15:00,38.15,38.19,38.11,38.15,20700.0,27.756,27.7851,27.7269,27.756,20700.0
2008-09-04 13:20:00,38.14,38.18,38.1,38.13,39100.0,27.7487,27.7778,27.7196,27.7414,39100.0
2008-09-04 13:25:00,38.12,38.16,38.07,38.13,89200.0,27.7341,27.7632,27.6978,27.7414,89200.0
2008-09-04 13:30:00,38.12,38.16,38.06,38.09,69500.0,27.7341,27.7632,27.6905,27.7123,69500.0
2008-09-04 13:35:00,38.09,38.16,38.08,38.13,51700.0,27.7123,27.7632,27.705,27.7414,51700.0
2008-09-04 13:40:00,38.12,38.16,38.1,38.13,22200.0,27.7341,27.7632,27.7196,27.7414,22200.0
2008-09-04 13:45:00,38.13,38.17,38.1,38.16,29400.0,27.7414,27.7705,27.7196,27.7632,29400.0
2008-09-04 13:50:00,38.14,38.15,38.09,38.13,20200.0,27.7487,27.756,27.7123,27.7414,20200.0
2008-09-04 13:55:00,38.12,38.23,38.12,38.2,36100.0,27.7341,27.8142,27.7341,27.7923,36100.0
2008-09-04 14:00:00,38.19,38.19,38.11,38.14,34800.0,27.7851,27.7851,27.7269,27.7487,34800.0
2008-09-04 14:05:00,38.14,38.15,38.08,38.09,70300.0,27.7487,27.756,27.705,27.7123,70300.0
2008-09-04 14:10:00,38.09,38.12,38.0,38.08,168900.0,27.7123,27.7341,27.6468,27.705,168900.0
2008-09-04 14:15:00,38.08,38.1,38.03,38.06,50900.0,27.705,27.7196,27.6687,27.6905,50900.0
2008-09-04 14:20:00,38.06,38.14,37.95,37.96,165400.0,27.6905,27.7487,27.6105,27.6177,165400.0
2008-09-04 14:25:00,37.97,38.09,37.95,38.02,62300.0,27.625,27.7123,27.6105,27.6614,62300.0
2008-09-04 14:30:00,38.02,38.02,37.94,37.96,51700.0,27.6614,27.6614,27.6032,27.6177,51700.0
2008-09-04 14:35:00,37.96,37.99,37.91,37.99,56800.0,27.6177,27.6396,27.5814,27.6396,56800.0
2008-09-04 14:40:00,37.99,38.04,37.95,38.0,35800.0,27.6396,27.6759,27.6105,27.6468,35800.0
2008-09-04 14:45:00,38.01,38.01,37.93,37.95,47000.0,27.6541,27.6541,27.5959,27.6105,47000.0
2008-09-04 14:50:00,37.94,37.96,37.9,37.95,50000.0,27.6032,27.6177,27.5741,27.6105,50000.0
2008-09-04 14:55:00,37.95,38.01,37.92,37.95,98600.0,27.6105,27.6541,27.5886,27.6105,98600.0
2008-09-04 15:00:00,37.95,38.07,37.93,38.02,81400.0,27.6105,27.6978,27.5959,27.6614,81400.0
2008-09-04 15:05:00,38.02,38.07,37.97,37.99,56800.0,27.6614,27.6978,27.625,27.6396,56800.0
2008-09-04 15:10:00,37.99,38.07,37.97,38.0,61500.0,27.6396,27.6978,27.625,27.6468,61500.0
2008-09-04 15:15:00,37.99,38.08,37.98,38.02,101800.0,27.6396,27.705,27.6323,27.6614,101800.0
2008-09-04 15:20:00,38.02,38.03,37.98,38.0,207300.0,27.6614,27.6687,27.6323,27.6468,207300.0
2008-09-04 15:25:00,37.98,38.06,37.98,38.0,49800.0,27.6323,27.6905,27.6323,27.6468,49800.0
2008-09-04 15:30:00,38.01,38.04,37.96,38.01,101200.0,27.6541,27.6759,27.6177,27.6541,101200.0
2008-09-04 15:35:00,38.02,38.03,37.92,37.93,132700.0,27.6614,27.6687,27.5886,27.5959,132700.0
2008-09-04 15:40:00,37.92,37.99,37.85,37.95,208600.0,27.5886,27.6396,27.5377,27.6105,208600.0
2008-09-04 15:45:00,37.95,38.01,37.93,37.97,109400.0,27.6105,27.6541,27.5959,27.625,109400.0
2008-09-04 15:50:00,37.96,38.0,37.93,37.97,125100.0,27.6177,27.6468,27.5959,27.625,125100.0
2008-09-04 15:55:00,37.96,37.98,37.89,37.91,160300.0,27.6177,27.6323,27.5668,27.5814,160300.0
2008-09-05 09:30:00,37.58,37.67,37.5,37.56,113000.0,27.3413,27.4067,27.2831,27.3267,113000.0
2008-09-05 09:35:00,37.56,37.56,37.43,37.45,92800.0,27.3267,27.3267,27.2321,27.2467,92800.0
2008-09-05 09:40:00,37.44,37.79,37.4,37.74,124300.0,27.2394,27.4941,27.2103,27.4577,124300.0
2008-09-05 09:45:00,37.75,37.81,37.65,37.71,68900.0,27.465,27.5086,27.3922,27.4358,68900.0
2008-09-05 09:50:00,37.71,37.8,37.62,37.79,92700.0,27.4358,27.5013,27.3704,27.4941,92700.0
2008-09-05 09:55:00,37.8,37.81,37.63,37.63,68700.0,27.5013,27.5086,27.3776,27.3776,68700.0
2008-09-05 10:00:00,37.64,37.75,37.52,37.72,99000.0,27.3849,27.465,27.2976,27.4431,99000.0
2008-09-05 10:05:00,37.73,37.73,37.54,37.61,58000.0,27.4504,27.4504,27.3122,27.3631,58000.0
2008-09-05 10:10:00,37.61,37.61,37.43,37.53,72200.0,27.3631,27.3631,27.2321,27.3049,72200.0
2008-09-05 10:15:00,37.54,37.65,37.53,37.57,89500.0,27.3122,27.3922,27.3049,27.334,89500.0
2008-09-05 10:20:00,37.58,37.66,37.5,37.51,87900.0,27.3413,27.3995,27.2831,27.2903,87900.0
2008-09-05 10:25:00,37.53,37.59,37.45,37.46,105000.0,27.3049,27.3485,27.2467,27.254,105000.0
2008-09-05 10:30:00,37.45,37.57,37.44,37.5,80900.0,27.2467,27.334,27.2394,27.2831,80900.0
2008-09-05 10:35:00,37.5,37.6,37.49,37.55,108900.0,27.2831,27.3558,27.2758,27.3194,108900.0
2008-09-05 10:40:00,37.57,37.6,37.53,37.59,61700.0,27.334,27.3558,27.3049,27.3485,61700.0
2008-09-05 10:45:00,37.59,37.63,37.48,37.55,64100.0,27.3485,27.3776,27.2685,27.3194,64100.0
2008-09-05 10:50:00,37.54,37.58,37.41,37.44,138000.0,27.3122,27.3413,27.2176,27.2394,138000.0
2008-09-05 10:55:00,37.43,37.48,37.4,37.46,118900.0,27.2321,27.2685,27.2103,27.254,118900.0
2008-09-05 11:00:00,37.45,37.53,37.44,37.52,86000.0,27.2467,27.3049,27.2394,27.2976,86000.0
2008-09-05 11:05:00,37.53,37.58,37.52,37.53,40200.0,27.3049,27.3413,27.2976,27.3049,40200.0
2008-09-05 11:10:00,37.53,37.54,37.48,37.52,66800.0,27.3049,27.3122,27.2685,27.2976,66800.0
2008-09-05 11:15:00,37.53,37.58,37.46,37.47,168200.0,27.3049,27.3413,27.254,27.2612,168200.0
2008-09-05 11:20:00,37.47,37.54,37.43,37.47,107000.0,27.2612,27.3122,27.2321,27.2612,107000.0
2008-09-05 11:25:00,37.48,37.65,37.47,37.65,95000.0,27.2685,27.3922,27.2612,27.3922,95000.0
2008-09-05 11:30:00,37.66,37.71,37.62,37.69,61600.0,27.3995,27.4358,27.3704,27.4213,61600.0
2008-09-05 11:35:00,37.69,37.96,37.64,37.78,111000.0,27.4213,27.6177,27.3849,27.4868,111000.0
2008-09-05 11:40:00,37.78,38.01,37.78,37.94,93500.0,27.4868,27.6541,27.4868,27.6032,93500.0
2008-09-05 11:45:00,37.95,38.11,37.92,38.11,55200.0,27.6105,27.7269,27.5886,27.7269,55200.0
2008-09-05 11:50:00,38.13,38.38,38.09,38.37,106900.0,27.7414,27.9233,27.7123,27.916,106900.0
2008-09-05 11:55:00,38.38,38.6,38.37,38.49,166500.0,27.9233,28.0834,27.916,28.0033,166500.0
2008-09-05 12:00:00,38.5,38.6,38.49,38.52,97300.0,28.0106,28.0834,28.0033,28.0252,97300.0
2008-09-05 12:05:00,38.52,38.76,38.52,38.73,146800.0,28.0252,28.1998,28.0252,28.1779,146800.0
2008-09-05 12:10:00,38.73,38.76,38.52,38.56,134100.0,28.1779,28.1998,28.0252,28.0543,134100.0
2008-09-05 12:15:00,38.57,38.65,38.4,38.59,101400.0,28.0615,28.1197,27.9379,28.0761,101400.0
2008-09-05 12:20:00,38.59,38.59,38.43,38.44,128300.0,28.0761,28.0761,27.9597,27.967,128300.0
2008-09-05 12:25:00,38.45,38.69,38.44,38.69,87000.0,27.9742,28.1488,27.967,28.1488,87000.0
2008-09-05 12:30:00,38.69,38.8,38.62,38.66,63500.0,28.1488,28.2289,28.0979,28.127,63500.0
2008-09-05 12:35:00,38.66,38.81,38.65,38.74,71900.0,28.127,28.2362,28.1197,28.1852,71900.0
2008-09-05 12:40:00,38.75,38.75,38.6,38.71,53300.0,28.1925,28.1925,28.0834,28.1634,53300.0
2008-09-05 12:45:00,38.71,38.82,38.66,38.79,112000.0,28.1634,28.2434,28.127,28.2216,112000.0
2008-09-05 12:50:00,38.79,38.89,38.64,38.75,123500.0,28.2216,28.2944,28.1125,28.1925,123500.0
2008-09-05 12:55:00,38.75,38.81,38.66,38.76,63100.0,28.1925,28.2362,28.127,28.1998,63100.0
2008-09-05 13:00:00,38.76,38.78,38.61,38.62,70200.0,28.1998,28.2143,28.0906,28.0979,70200.0
2008-09-05 13:05:00,38.63,38.8,38.62,38.77,79200.0,28.1052,28.2289,28.0979,28.2071,79200.0
2008-09-05 13:10:00,38.76,38.87,38.76,38.82,47900.0,28.1998,28.2798,28.1998,28.2434,47900.0
2008-09-05 13:15:00,38.83,38.94,38.82,38.86,85400.0,28.2507,28.3307,28.2434,28.2725,85400.0
2008-09-05 13:20:00,38.86,38.88,38.75,38.79,71400.0,28.2725,28.2871,28.1925,28.2216,71400.0
2008-09-05 13:25:00,38.8,38.89,38.8,38.83,54300.0,28.2289,28.2944,28.2289,28.2507,54300.0
2008-09-05 13:30:00,38.81,38.96,38.81,38.92,40200.0,28.2362,28.3453,28.2362,28.3162,40200.0
2008-09-05 13:35:00,38.9,38.92,38.65,38.66,55400.0,28.3016,28.3162,28.1197,28.127,55400.0
2008-09-05 13:40:00,38.65,38.78,38.65,38.74,65300.0,28.1197,28.2143,28.1197,28.1852,65300.0
2008-09-05 13:45:00,38.76,38.76,38.56,38.6,64400.0,28.1998,28.1998,28.0543,28.0834,64400.0
2008-09-05 13:50:00,38.59,38.62,38.52,38.59,31700.0,28.0761,28.0979,28.0252,28.0761,31700.0
2008-09-05 13:55:00,38.59,38.71,38.58,38.7,66400.0,28.0761,28.1634,28.0688,28.1561,66400.0
2008-09-05 14:00:00,38.68,38.68,38.49,38.6,51700.0,28.1416,28.1416,28.0033,28.0834,51700.0
2008-09-05 14:05:00,38.6,38.68,38.58,38.64,41200.0,28.0834,28.1416,28.0688,28.1125,41200.0
2008-09-05 14:10:00,38.63,38.67,38.51,38.66,55700.0,28.1052,28.1343,28.0179,28.127,55700.0
2008-09-05 14:15:00,38.65,38.7,38.54,38.7,65500.0,28.1197,28.1561,28.0397,28.1561,65500.0
2008-09-05 14:20:00,38.7,38.81,38.57,38.69,121200.0,28.1561,28.2362,28.0615,28.1488,121200.0
2008-09-05 14:25:00,38.69,38.77,38.67,38.75,45000.0,28.1488,28.2071,28.1343,28.1925,45000.0
2008-09-05 14:30:00,38.75,38.79,38.68,38.72,50600.0,28.1925,28.2216,28.1416,28.1707,50600.0
2008-09-05 14:35:00,38.72,38.88,38.72,38.79,69300.0,28.1707,28.2871,28.1707,28.2216,69300.0
2008-09-05 14:40:00,38.78,38.82,38.74,38.77,76900.0,28.2143,28.2434,28.1852,28.2071,76900.0
2008-09-05 14:45:00,38.77,38.8,38.72,38.76,87700.0,28.2071,28.2289,28.1707,28.1998,87700.0
2008-09-05 14:50:00,38.75,38.83,38.73,38.83,65200.0,28.1925,28.2507,28.1779,28.2507,65200.0
2008-09-05 14:55:00,38.84,38.97,38.84,38.88,90700.0,28.258,28.3526,28.258,28.2871,90700.0
2008-09-05 15:00:00,38.87,38.91,38.79,38.87,87500.0,28.2798,28.3089,28.2216,28.2798,87500.0
2008-09-05 15:05:00,38.87,38.9,38.81,38.82,74900.0,28.2798,28.3016,28.2362,28.2434,74900.0
2008-09-05 15:10:00,38.81,38.82,38.71,38.74,72500.0,28.2362,28.2434,28.1634,28.1852,72500.0
2008-09-05 15:15:00,38.73,38.9,38.72,38.88,90900.0,28.1779,28.3016,28.1707,28.2871,90900.0
2008-09-05 15:20:00,38.88,38.88,38.75,38.86,79900.0,28.2871,28.2871,28.1925,28.2725,79900.0
2008-09-05 15:25:00,38.86,38.92,38.81,38.92,84300.0,28.2725,28.3162,28.2362,28.3162,84300.0
2008-09-05 15:30:00,38.91,38.97,38.87,38.94,107400.0,28.3089,28.3526,28.2798,28.3307,107400.0
2008-09-05 15:35:00,38.94,38.97,38.92,38.96,62500.0,28.3307,28.3526,28.3162,28.3453,62500.0
2008-09-05 15:40:00,38.96,38.98,38.88,38.93,110700.0,28.3453,28.3598,28.2871,28.3235,110700.0
2008-09-05 15:45:00,38.94,39.02,38.92,38.97,131400.0,28.3307,28.3889,28.3162,28.3526,131400.0
2008-09-05 15:50:00,38.98,39.11,38.97,39.06,149600.0,28.3598,28.4544,28.3526,28.418,149600.0
2008-09-05 15:55:00,39.07,39.08,38.99,38.99,189500.0,28.4253,28.4326,28.3671,28.3671,189500.0
2008-09-08 09:30:00,40.11,40.25,39.17,39.48,171100.0,29.182,29.2838,28.4981,28.7236,171100.0
2008-09-08 09:35:00,39.5,39.61,39.44,39.55,85000.0,28.7382,28.8182,28.6945,28.7745,85000.0
2008-09-08 09:40:00,39.55,39.63,39.32,39.36,80300.0,28.7745,28.8327,28.6072,28.6363,80300.0
2008-09-08 09:45:00,39.36,39.37,39.06,39.09,118500.0,28.6363,28.6436,28.418,28.4399,118500.0
2008-09-08 09:50:00,39.09,39.25,38.75,38.94,172400.0,28.4399,28.5563,28.1925,28.3307,172400.0
2008-09-08 09:55:00,38.95,39.06,38.82,38.97,93100.0,28.338,28.418,28.2434,28.3526,93100.0
2008-09-08 10:00:00,38.93,38.99,38.75,38.94,119300.0,28.3235,28.3671,28.1925,28.3307,119300.0
2008-09-08 10:05:00,38.94,39.04,38.84,38.96,109100.0,28.3307,28.4035,28.258,28.3453,109100.0
2008-09-08 10:10:00,38.96,39.1,38.92,38.97,80400.0,28.3453,28.4471,28.3162,28.3526,80400.0
2008-09-08 10:15:00,38.98,39.08,38.91,39.01,60500.0,28.3598,28.4326,28.3089,28.3817,60500.0
2008-09-08 10:20:00,39.02,39.22,38.99,39.16,67200.0,28.3889,28.5344,28.3671,28.4908,67200.0
2008-09-08 10:25:00,39.17,39.2,39.0,39.04,52600.0,28.4981,28.5199,28.3744,28.4035,52600.0
2008-09-08 10:30:00,39.06,39.21,39.06,39.12,101600.0,28.418,28.5272,28.418,28.4617,101600.0
2008-09-08 10:35:00,39.11,39.33,39.1,39.32,101100.0,28.4544,28.6145,28.4471,28.6072,101100.0
2008-09-08 10:40:00,39.32,39.51,39.25,39.36,97200.0,28.6072,28.7454,28.5563,28.6363,97200.0
2008-09-08 10:45:00,39.35,39.45,39.32,39.39,46900.0,28.629,28.7018,28.6072,28.6581,46900.0
2008-09-08 10:50:00,39.38,39.41,39.23,39.31,148700.0,28.6509,28.6727,28.5417,28.5999,148700.0
2008-09-08 10:55:00,39.31,39.43,39.11,39.11,97400.0,28.5999,28.6872,28.4544,28.4544,97400.0
2008-09-08 11:00:00,39.1,39.1,38.79,39.03,200100.0,28.4471,28.4471,28.2216,28.3962,200100.0
2008-09-08 11:05:00,39.01,39.14,38.87,39.09,113100.0,28.3817,28.4762,28.2798,28.4399,113100.0
2008-09-08 11:10:00,39.09,39.36,39.09,39.33,117600.0,28.4399,28.6363,28.4399,28.6145,117600.0
2008-09-08 11:15:00,39.32,39.33,39.1,39.12,62000.0,28.6072,28.6145,28.4471,28.4617,62000.0
2008-09-08 11:20:00,39.14,39.25,39.13,39.2,44900.0,28.4762,28.5563,28.469,28.5199,44900.0
2008-09-08 11:25:00,39.2,39.29,39.06,39.14,74700.0,28.5199,28.5854,28.418,28.4762,74700.0
2008-09-08 11:30:00,39.15,39.41,39.15,39.35,83800.0,28.4835,28.6727,28.4835,28.629,83800.0
2008-09-08 11:35:00,39.35,39.47,39.27,39.43,100500.0,28.629,28.7163,28.5708,28.6872,100500.0
2008-09-08 11:40:00,39.45,39.48,39.29,39.41,79900.0,28.7018,28.7236,28.5854,28.6727,79900.0
2008-09-08 11:45:00,39.42,39.5,39.33,39.49,87000.0,28.68,28.7382,28.6145,28.7309,87000.0
2008-09-08 11:50:00,39.49,39.55,39.28,39.28,65400.0,28.7309,28.7745,28.5781,28.5781,65400.0
2008-09-08 11:55:00,39.29,39.41,39.15,39.41,58100.0,28.5854,28.6727,28.4835,28.6727,58100.0
2008-09-08 12:00:00,39.4,39.44,39.26,39.32,44100.0,28.6654,28.6945,28.5635,28.6072,44100.0
2008-09-08 12:05:00,39.32,39.42,39.27,39.35,67000.0,28.6072,28.68,28.5708,28.629,67000.0
2008-09-08 12:10:00,39.36,39.36,39.21,39.28,85300.0,28.6363,28.6363,28.5272,28.5781,85300.0
2008-09-08 12:15:00,39.28,39.49,39.28,39.48,32800.0,28.5781,28.7309,28.5781,28.7236,32800.0
2008-09-08 12:20:00,39.47,39.5,39.36,39.37,45600.0,28.7163,28.7382,28.6363,28.6436,45600.0
2008-09-08 12:25:00,39.39,39.52,39.37,39.51,45900.0,28.6581,28.7527,28.6436,28.7454,45900.0
2008-09-08 12:30:00,39.51,39.85,39.51,39.71,117600.0,28.7454,28.9928,28.7454,28.8909,117600.0
2008-09-08 12:35:00,39.7,39.81,39.63,39.71,42000.0,28.8837,28.9637,28.8327,28.8909,42000.0
2008-09-08 12:40:00,39.73,39.85,39.73,39.77,33600.0,28.9055,28.9928,28.9055,28.9346,33600.0
2008-09-08 12:45:00,39.77,39.86,39.74,39.74,42200.0,28.9346,29.0001,28.9128,28.9128,42200.0
2008-09-08 12:50:00,39.74,39.87,39.74,39.87,41500.0,28.9128,29.0074,28.9128,29.0074,41500.0
2008-09-08 12:55:00,39.87,40.0,39.86,39.93,55600.0,29.0074,29.1019,29.0001,29.051,55600.0
2008-09-08 13:00:00,39.94,39.98,39.81,39.81,79000.0,29.0583,29.0874,28.9637,28.9637,79000.0
2008-09-08 13:05:00,39.81,39.86,39.68,39.69,36900.0,28.9637,29.0001,28.8691,28.8764,36900.0
2008-09-08 13:10:00,39.68,39.86,39.68,39.83,48800.0,28.8691,29.0001,28.8691,28.9783,48800.0
2008-09-08 13:15:00,39.82,39.87,39.73,39.84,27000.0,28.971,29.0074,28.9055,28.9855,27000.0
2008-09-08 13:20:00,39.86,39.88,39.76,39.84,43600.0,29.0001,29.0146,28.9273,28.9855,43600.0
2008-09-08 13:25:00,39.84,39.85,39.75,39.78,25800.0,28.9855,28.9928,28.92,28.9419,25800.0
2008-09-08 13:30:00,39.76,39.83,39.65,39.72,42700.0,28.9273,28.9783,28.8473,28.8982,42700.0
2008-09-08 13:35:00,39.72,39.78,39.59,39.64,37000.0,28.8982,28.9419,28.8036,28.84,37000.0
2008-09-08 13:40:00,39.64,39.67,39.52,39.64,42400.0,28.84,28.8618,28.7527,28.84,42400.0
2008-09-08 13:45:00,39.64,39.68,39.58,39.58,24300.0,28.84,28.8691,28.7964,28.7964,24300.0
2008-09-08 13:50:00,39.56,39.57,39.41,39.47,33900.0,28.7818,28.7891,28.6727,28.7163,33900.0
2008-09-08 13:55:00,39.47,39.59,39.41,39.44,28400.0,28.7163,28.8036,28.6727,28.6945,28400.0
2008-09-08 14:00:00,39.44,39.72,39.33,39.65,55500.0,28.6945,28.8982,28.6145,28.8473,55500.0
2008-09-08 14:05:00,39.66,39.7,39.48,39.6,32100.0,28.8546,28.8837,28.7236,28.8109,32100.0
2008-09-08 14:10:00,39.6,39.72,39.5,39.72,59500.0,28.8109,28.8982,28.7382,28.8982,59500.0
2008-09-08 14:15:00,39.7,39.74,39.56,39.62,31000.0,28.8837,28.9128,28.7818,28.8255,31000.0
2008-09-08 14:20:00,39.62,39.78,39.55,39.74,61000.0,28.8255,28.9419,28.7745,28.9128,61000.0
2008-09-08 14:25:00,39.71,39.8,39.7,39.8,79800.0,28.8909,28.9564,28.8837,28.9564,79800.0
2008-09-08 14:30:00,39.81,39.9,39.75,39.83,98200.0,28.9637,29.0292,28.92,28.9783,98200.0
2008-09-08 14:35:00,39.84,39.95,39.83,39.89,59700.0,28.9855,29.0656,28.9783,29.0219,59700.0
2008-09-08 14:40:00,39.88,39.92,39.85,39.89,47600.0,29.0146,29.0437,28.9928,29.0219,47600.0
2008-09-08 14:45:00,39.91,39.94,39.79,39.8,71500.0,29.0365,29.0583,28.9491,28.9564,71500.0
2008-09-08 14:50:00,39.8,39.94,39.79,39.92,55400.0,28.9564,29.0583,28.9491,29.0437,55400.0
2008-09-08 14:55:00,39.94,39.95,39.82,39.92,63200.0,29.0583,29.0656,28.971,29.0437,63200.0
2008-09-08 15:00:00,39.92,39.96,39.85,39.9,56400.0,29.0437,29.0728,28.9928,29.0292,56400.0
2008-09-08 15:05:00,39.88,39.93,39.79,39.79,97700.0,29.0146,29.051,28.9491,28.9491,97700.0
2008-09-08 15:10:00,39.79,39.99,39.76,39.98,69800.0,28.9491,29.0947,28.9273,29.0874,69800.0
2008-09-08 15:15:00,39.99,40.11,39.96,40.09,137600.0,29.0947,29.182,29.0728,29.1674,137600.0
2008-09-08 15:20:00,40.09,40.21,40.08,40.15,140400.0,29.1674,29.2547,29.1601,29.2111,140400.0
2008-09-08 15:25:00,40.16,40.25,40.14,40.23,143400.0,29.2183,29.2838,29.2038,29.2693,143400.0
2008-09-08 15:30:00,40.23,40.44,40.21,40.42,135500.0,29.2693,29.4221,29.2547,29.4075,135500.0
2008-09-08 15:35:00,40.43,40.46,40.35,40.42,104600.0,29.4148,29.4366,29.3566,29.4075,104600.0
2008-09-08 15:40:00,40.43,40.59,40.43,40.58,223000.0,29.4148,29.5312,29.4148,29.5239,223000.0
2008-09-08 15:45:00,40.58,40.69,40.54,40.64,211300.0,29.5239,29.6039,29.4948,29.5676,211300.0
2008-09-08 15:50:00,40.65,40.73,40.63,40.7,311300.0,29.5748,29.633,29.5603,29.6112,311300.0
2008-09-08 15:55:00,40.68,40.73,40.55,40.68,299900.0,29.5967,29.633,29.5021,29.5967,299900.0
2008-09-09 09:30:00,40.92,41.17,40.82,41.04,216800.0,29.7713,29.9532,29.6985,29.8586,216800.0
2008-09-09 09:35:00,41.05,41.2,40.97,41.18,149000.0,29.8659,29.975,29.8077,29.9604,149000.0
2008-09-09 09:40:00,41.19,41.58,41.14,41.47,219200.0,29.9677,30.2515,29.9313,30.1714,219200.0
2008-09-09 09:45:00,41.46,41.64,41.37,41.63,261600.0,30.1642,30.2951,30.0987,30.2878,261600.0
2008-09-09 09:50:00,41.63,41.98,41.59,41.93,312600.0,30.2878,30.5425,30.2587,30.5061,312600.0
2008-09-09 09:55:00,41.94,42.05,41.73,41.86,214300.0,30.5134,30.5934,30.3606,30.4552,214300.0
2008-09-09 10:00:00,41.86,41.87,41.43,41.5,230300.0,30.4552,30.4625,30.1423,30.1933,230300.0
2008-09-09 10:05:00,41.51,41.7,41.41,41.55,183000.0,30.2005,30.3388,30.1278,30.2296,183000.0
2008-09-09 10:10:00,41.55,41.72,41.53,41.59,295700.0,30.2296,30.3533,30.2151,30.2587,295700.0
2008-09-09 10:15:00,41.58,41.71,41.5,41.57,227200.0,30.2515,30.346,30.1933,30.2442,227200.0
2008-09-09 10:20:00,41.59,41.64,41.37,41.44,339000.0,30.2587,30.2951,30.0987,30.1496,339000.0
2008-09-09 10:25:00,41.45,41.52,41.21,41.27,179400.0,30.1569,30.2078,29.9823,30.0259,179400.0
2008-09-09 10:30:00,41.28,41.3,41.13,41.13,152700.0,30.0332,30.0477,29.9241,29.9241,152700.0
2008-09-09 10:35:00,41.14,41.24,41.08,41.21,150100.0,29.9313,30.0041,29.8877,29.9823,150100.0
2008-09-09 10:40:00,41.22,41.43,41.19,41.39,230600.0,29.9895,30.1423,29.9677,30.1132,230600.0
2008-09-09 10:45:00,41.38,41.45,41.26,41.33,122800.0,30.106,30.1569,30.0186,30.0696,122800.0
2008-09-09 10:50:00,41.32,41.36,41.23,41.24,112700.0,30.0623,30.0914,29.9968,30.0041,112700.0
2008-09-09 10:55:00,41.25,41.29,41.14,41.2,151300.0,30.0114,30.0405,29.9313,29.975,151300.0
2008-09-09 11:00:00,41.19,41.28,41.15,41.25,167200.0,29.9677,30.0332,29.9386,30.0114,167200.0
2008-09-09 11:05:00,41.24,41.25,41.18,41.2,87200.0,30.0041,30.0114,29.9604,29.975,87200.0
2008-09-09 11:10:00,41.2,41.21,40.95,40.98,128200.0,29.975,29.9823,29.7931,29.8149,128200.0
2008-09-09 11:15:00,40.97,41.14,40.9,41.13,144000.0,29.8077,29.9313,29.7567,29.9241,144000.0
2008-09-09 11:20:00,41.15,41.24,41.09,41.1,115900.0,29.9386,30.0041,29.895,29.9022,115900.0
2008-09-09 11:25:00,41.1,41.37,41.1,41.37,138400.0,29.9022,30.0987,29.9022,30.0987,138400.0
2008-09-09 11:30:00,41.39,41.39,41.26,41.32,97300.0,30.1132,30.1132,30.0186,30.0623,97300.0
2008-09-09 11:35:00,41.32,41.44,41.28,41.37,107800.0,30.0623,30.1496,30.0332,30.0987,107800.0
2008-09-09 11:40:00,41.39,41.46,41.38,41.43,60900.0,30.1132,30.1642,30.106,30.1423,60900.0
2008-09-09 11:45:00,41.43,41.5,41.39,41.47,103500.0,30.1423,30.1933,30.1132,30.1714,103500.0
2008-09-09 11:50:00,41.47,41.49,41.32,41.47,96900.0,30.1714,30.186,30.0623,30.1714,96900.0
2008-09-09 11:55:00,41.45,41.5,41.32,41.33,69200.0,30.1569,30.1933,30.0623,30.0696,69200.0
2008-09-09 12:00:00,41.33,41.35,41.22,41.27,72800.0,30.0696,30.0841,29.9895,30.0259,72800.0
2008-09-09 12:05:00,41.29,41.29,41.15,41.15,118000.0,30.0405,30.0405,29.9386,29.9386,118000.0
2008-09-09 12:10:00,41.16,41.18,41.04,41.07,115900.0,29.9459,29.9604,29.8586,29.8804,115900.0
2008-09-09 12:15:00,41.07,41.13,41.05,41.1,107600.0,29.8804,29.9241,29.8659,29.9022,107600.0
2008-09-09 12:20:00,41.11,41.17,41.05,41.06,81200.0,29.9095,29.9532,29.8659,29.8731,81200.0
2008-09-09 12:25:00,41.07,41.11,41.0,41.04,81700.0,29.8804,29.9095,29.8295,29.8586,81700.0
2008-09-09 12:30:00,41.04,41.1,40.98,41.04,84100.0,29.8586,29.9022,29.8149,29.8586,84100.0
2008-09-09 12:35:00,41.04,41.15,41.02,41.14,120800.0,29.8586,29.9386,29.844,29.9313,120800.0
2008-09-09 12:40:00,41.14,41.15,41.0,41.1,192400.0,29.9313,29.9386,29.8295,29.9022,192400.0
2008-09-09 12:45:00,41.1,41.25,41.06,41.19,79800.0,29.9022,30.0114,29.8731,29.9677,79800.0
2008-09-09 12:50:00,41.18,41.25,41.08,41.13,82000.0,29.9604,30.0114,29.8877,29.9241,82000.0
2008-09-09 12:55:00,41.13,41.18,40.99,41.05,86600.0,29.9241,29.9604,29.8222,29.8659,86600.0
2008-09-09 13:00:00,41.04,41.19,40.98,41.18,67700.0,29.8586,29.9677,29.8149,29.9604,67700.0
2008-09-09 13:05:00,41.18,41.25,41.13,41.13,81300.0,29.9604,30.0114,29.9241,29.9241,81300.0
2008-09-09 13:10:00,41.13,41.24,41.08,41.16,86000.0,29.9241,30.0041,29.8877,29.9459,86000.0
2008-09-09 13:15:00,41.16,41.23,41.13,41.2,66600.0,29.9459,29.9968,29.9241,29.975,66600.0
2008-09-09 13:20:00,41.2,41.25,41.12,41.15,68100.0,29.975,30.0114,29.9168,29.9386,68100.0
2008-09-09 13:25:00,41.13,41.13,40.97,40.97,57300.0,29.9241,29.9241,29.8077,29.8077,57300.0
2008-09-09 13:30:00,40.98,41.01,40.88,40.99,67900.0,29.8149,29.8368,29.7422,29.8222,67900.0
2008-09-09 13:35:00,40.99,40.99,40.83,40.92,90700.0,29.8222,29.8222,29.7058,29.7713,90700.0
2008-09-09 13:40:00,40.93,40.93,40.81,40.85,144900.0,29.7786,29.7786,29.6912,29.7204,144900.0
2008-09-09 13:45:00,40.85,40.87,40.74,40.78,112500.0,29.7204,29.7349,29.6403,29.6694,112500.0
2008-09-09 13:50:00,40.79,40.88,40.75,40.8,99900.0,29.6767,29.7422,29.6476,29.684,99900.0
2008-09-09 13:55:00,40.78,40.83,40.71,40.71,70700.0,29.6694,29.7058,29.6185,29.6185,70700.0
2008-09-09 14:00:00,40.71,40.79,40.68,40.78,90500.0,29.6185,29.6767,29.5967,29.6694,90500.0
2008-09-09 14:05:00,40.78,40.8,40.69,40.78,67800.0,29.6694,29.684,29.6039,29.6694,67800.0
2008-09-09 14:10:00,40.79,40.79,40.66,40.68,67800.0,29.6767,29.6767,29.5821,29.5967,67800.0
2008-09-09 14:15:00,40.69,40.72,40.49,40.54,86600.0,29.6039,29.6258,29.4584,29.4948,86600.0
2008-09-09 14:20:00,40.53,40.62,40.51,40.62,113200.0,29.4875,29.553,29.473,29.553,113200.0
2008-09-09 14:25:00,40.62,40.78,40.56,40.63,137400.0,29.553,29.6694,29.5094,29.5603,137400.0
2008-09-09 14:30:00,40.65,40.65,40.39,40.4,88900.0,29.5748,29.5748,29.3857,29.393,88900.0
2008-09-09 14:35:00,40.41,40.52,40.38,40.44,98100.0,29.4002,29.4803,29.3784,29.4221,98100.0
2008-09-09 14:40:00,40.43,40.5,40.33,40.4,107700.0,29.4148,29.4657,29.342,29.393,107700.0
2008-09-09 14:45:00,40.4,40.41,40.24,40.4,192700.0,29.393,29.4002,29.2765,29.393,192700.0
2008-09-09 14:50:00,40.41,40.42,40.27,40.29,127500.0,29.4002,29.4075,29.2984,29.3129,127500.0
2008-09-09 14:55:00,40.3,40.39,40.29,40.36,62600.0,29.3202,29.3857,29.3129,29.3639,62600.0
2008-09-09 15:00:00,40.37,40.4,40.3,40.33,103800.0,29.3711,29.393,29.3202,29.342,103800.0
2008-09-09 15:05:00,40.33,40.51,40.32,40.46,134900.0,29.342,29.473,29.3348,29.4366,134900.0
2008-09-09 15:10:00,40.45,40.51,40.33,40.42,125600.0,29.4293,29.473,29.342,29.4075,125600.0
2008-09-09 15:15:00,40.42,40.43,40.2,40.2,185800.0,29.4075,29.4148,29.2474,29.2474,185800.0
2008-09-09 15:20:00,40.2,40.34,40.14,40.28,131600.0,29.2474,29.3493,29.2038,29.3056,131600.0
2008-09-09 15:25:00,40.28,40.36,40.27,40.35,107500.0,29.3056,29.3639,29.2984,29.3566,107500.0
2008-09-09 15:30:00,40.35,40.44,40.32,40.32,145600.0,29.3566,29.4221,29.3348,29.3348,145600.0
2008-09-09 15:35:00,40.32,40.32,40.16,40.23,132900.0,29.3348,29.3348,29.2183,29.2693,132900.0
2008-09-09 15:40:00,40.22,40.23,40.08,40.1,170700.0,29.262,29.2693,29.1601,29.1747,170700.0
2008-09-09 15:45:00,40.13,40.27,40.1,40.26,238300.0,29.1965,29.2984,29.1747,29.2911,238300.0
2008-09-09 15:50:00,40.26,40.28,40.16,40.16,201900.0,29.2911,29.3056,29.2183,29.2183,201900.0
2008-09-09 15:55:00,40.16,40.17,39.97,40.03,233600.0,29.2183,29.2256,29.0801,29.1238,233600.0
2008-09-10 09:30:00,40.27,40.27,40.03,40.04,98700.0,29.2984,29.2984,29.1238,29.131,98700.0
2008-09-10 09:35:00,40.04,40.08,39.6,39.6,96800.0,29.131,29.1601,28.8109,28.8109,96800.0
2008-09-10 09:40:00,39.61,39.85,39.59,39.77,160400.0,28.8182,28.9928,28.8036,28.9346,160400.0
2008-09-10 09:45:00,39.77,39.85,39.65,39.78,153500.0,28.9346,28.9928,28.8473,28.9419,153500.0
2008-09-10 09:50:00,39.78,39.81,39.65,39.72,134700.0,28.9419,28.9637,28.8473,28.8982,134700.0
2008-09-10 09:55:00,39.74,39.74,39.38,39.42,148400.0,28.9128,28.9128,28.6509,28.68,148400.0
2008-09-10 10:00:00,39.42,39.5,39.26,39.44,197300.0,28.68,28.7382,28.5635,28.6945,197300.0
2008-09-10 10:05:00,39.44,39.62,39.41,39.41,98300.0,28.6945,28.8255,28.6727,28.6727,98300.0
2008-09-10 10:10:00,39.41,39.42,38.98,38.99,140600.0,28.6727,28.68,28.3598,28.3671,140600.0
2008-09-10 10:15:00,39.0,39.09,38.9,39.04,152000.0,28.3744,28.4399,28.3016,28.4035,152000.0
2008-09-10 10:20:00,39.05,39.12,39.0,39.09,126600.0,28.4108,28.4617,28.3744,28.4399,126600.0
2008-09-10 10:25:00,39.09,39.19,39.07,39.12,123700.0,28.4399,28.5126,28.4253,28.4617,123700.0
2008-09-10 10:30:00,39.14,39.27,39.09,39.15,131500.0,28.4762,28.5708,28.4399,28.4835,131500.0
2008-09-10 10:35:00,39.13,39.34,39.02,39.32,239400.0,28.469,28.6218,28.3889,28.6072,239400.0
2008-09-10 10:40:00,39.31,39.31,39.13,39.15,85300.0,28.5999,28.5999,28.469,28.4835,85300.0
2008-09-10 10:45:00,39.14,39.19,39.1,39.11,103500.0,28.4762,28.5126,28.4471,28.4544,103500.0
2008-09-10 10:50:00,39.13,39.24,39.11,39.18,63700.0,28.469,28.549,28.4544,28.5053,63700.0
2008-09-10 10:55:00,39.18,39.18,39.06,39.09,117100.0,28.5053,28.5053,28.418,28.4399,117100.0
2008-09-10 11:00:00,39.09,39.13,38.87,39.08,95000.0,28.4399,28.469,28.2798,28.4326,95000.0
2008-09-10 11:05:00,39.09,39.11,38.94,39.04,79200.0,28.4399,28.4544,28.3307,28.4035,79200.0
2008-09-10 11:10:00,39.06,39.06,38.86,38.89,126300.0,28.418,28.418,28.2725,28.2944,126300.0
2008-09-10 11:15:00,38.87,38.95,38.8,38.92,104700.0,28.2798,28.338,28.2289,28.3162,104700.0
2008-09-10 11:20:00,38.93,38.97,38.83,38.88,73300.0,28.3235,28.3526,28.2507,28.2871,73300.0
2008-09-10 11:25:00,38.88,38.93,38.75,38.92,81600.0,28.2871,28.3235,28.1925,28.3162,81600.0
2008-09-10 11:30:00,38.91,39.07,38.8,39.01,107200.0,28.3089,28.4253,28.2289,28.3817,107200.0
2008-09-10 11:35:00,39.0,39.07,38.91,38.98,74600.0,28.3744,28.4253,28.3089,28.3598,74600.0
2008-09-10 11:40:00,38.98,39.26,38.94,39.12,96600.0,28.3598,28.5635,28.3307,28.4617,96600.0
2008-09-10 11:45:00,39.14,39.35,39.1,39.32,109500.0,28.4762,28.629,28.4471,28.6072,109500.0
2008-09-10 11:50:00,39.33,39.56,39.33,39.41,208500.0,28.6145,28.7818,28.6145,28.6727,208500.0
2008-09-10 11:55:00,39.39,39.48,39.31,39.4,70500.0,28.6581,28.7236,28.5999,28.6654,70500.0
2008-09-10 12:00:00,39.4,39.48,39.31,39.42,39200.0,28.6654,28.7236,28.5999,28.68,39200.0
2008-09-10 12:05:00,39.4,39.64,39.39,39.59,44600.0,28.6654,28.84,28.6581,28.8036,44600.0
2008-09-10 12:10:00,39.6,39.66,39.44,39.44,44700.0,28.8109,28.8546,28.6945,28.6945,44700.0
2008-09-10 12:15:00,39.42,39.58,39.41,39.56,36900.0,28.68,28.7964,28.6727,28.7818,36900.0
2008-09-10 12:20:00,39.54,39.63,39.4,39.4,55600.0,28.7673,28.8327,28.6654,28.6654,55600.0
2008-09-10 12:25:00,39.4,39.55,39.39,39.51,28300.0,28.6654,28.7745,28.6581,28.7454,28300.0
2008-09-10 12:30:00,39.51,39.65,39.5,39.59,39200.0,28.7454,28.8473,28.7382,28.8036,39200.0
2008-09-10 12:35:00,39.59,39.68,39.56,39.61,60300.0,28.8036,28.8691,28.7818,28.8182,60300.0
2008-09-10 12:40:00,39.64,39.69,39.51,39.53,78400.0,28.84,28.8764,28.7454,28.76,78400.0
2008-09-10 12:45:00,39.55,39.63,39.52,39.6,65100.0,28.7745,28.8327,28.7527,28.8109,65100.0
2008-09-10 12:50:00,39.62,39.64,39.5,39.61,34800.0,28.8255,28.84,28.7382,28.8182,34800.0
2008-09-10 12:55:00,39.62,39.64,39.48,39.48,32000.0,28.8255,28.84,28.7236,28.7236,32000.0
2008-09-10 13:00:00,39.48,39.59,39.45,39.55,38100.0,28.7236,28.8036,28.7018,28.7745,38100.0
2008-09-10 13:05:00,39.53,39.57,39.43,39.43,18400.0,28.76,28.7891,28.6872,28.6872,18400.0
2008-09-10 13:10:00,39.44,39.52,39.41,39.42,37300.0,28.6945,28.7527,28.6727,28.68,37300.0
2008-09-10 13:15:00,39.41,39.5,39.38,39.43,40000.0,28.6727,28.7382,28.6509,28.6872,40000.0
2008-09-10 13:20:00,39.44,39.51,39.38,39.47,42200.0,28.6945,28.7454,28.6509,28.7163,42200.0
2008-09-10 13:25:00,39.46,39.49,39.4,39.41,13500.0,28.7091,28.7309,28.6654,28.6727,13500.0
2008-09-10 13:30:00,39.4,39.45,39.32,39.32,32700.0,28.6654,28.7018,28.6072,28.6072,32700.0
2008-09-10 13:35:00,39.34,39.59,39.31,39.57,50200.0,28.6218,28.8036,28.5999,28.7891,50200.0
2008-09-10 13:40:00,39.57,39.6,39.49,39.53,38300.0,28.7891,28.8109,28.7309,28.76,38300.0
2008-09-10 13:45:00,39.53,39.62,39.5,39.54,84100.0,28.76,28.8255,28.7382,28.7673,84100.0
2008-09-10 13:50:00,39.54,39.56,39.31,39.53,197400.0,28.7673,28.7818,28.5999,28.76,197400.0
2008-09-10 13:55:00,39.53,39.53,39.3,39.34,73000.0,28.76,28.76,28.5927,28.6218,73000.0
2008-09-10 14:00:00,39.33,39.42,39.31,39.37,92300.0,28.6145,28.68,28.5999,28.6436,92300.0
2008-09-10 14:05:00,39.36,39.55,39.32,39.54,66100.0,28.6363,28.7745,28.6072,28.7673,66100.0
2008-09-10 14:10:00,39.54,39.64,39.51,39.64,37000.0,28.7673,28.84,28.7454,28.84,37000.0
2008-09-10 14:15:00,39.64,39.76,39.64,39.72,56200.0,28.84,28.9273,28.84,28.8982,56200.0
2008-09-10 14:20:00,39.72,39.79,39.62,39.76,56100.0,28.8982,28.9491,28.8255,28.9273,56100.0
2008-09-10 14:25:00,39.76,39.89,39.73,39.86,108300.0,28.9273,29.0219,28.9055,29.0001,108300.0
2008-09-10 14:30:00,39.86,39.98,39.76,39.96,60500.0,29.0001,29.0874,28.9273,29.0728,60500.0
2008-09-10 14:35:00,39.97,40.0,39.86,39.93,36800.0,29.0801,29.1019,29.0001,29.051,36800.0
2008-09-10 14:40:00,39.93,39.96,39.85,39.92,30300.0,29.051,29.0728,28.9928,29.0437,30300.0
2008-09-10 14:45:00,39.92,39.99,39.9,39.96,34800.0,29.0437,29.0947,29.0292,29.0728,34800.0
2008-09-10 14:50:00,39.96,39.98,39.85,39.89,81000.0,29.0728,29.0874,28.9928,29.0219,81000.0
2008-09-10 14:55:00,39.89,39.89,39.79,39.85,96500.0,29.0219,29.0219,28.9491,28.9928,96500.0
2008-09-10 15:00:00,39.86,39.94,39.81,39.83,50800.0,29.0001,29.0583,28.9637,28.9783,50800.0
2008-09-10 15:05:00,39.81,40.03,39.81,39.93,75200.0,28.9637,29.1238,28.9637,29.051,75200.0
2008-09-10 15:10:00,39.92,39.93,39.82,39.9,53900.0,29.0437,29.051,28.971,29.0292,53900.0
2008-09-10 15:15:00,39.92,40.1,39.92,40.03,83700.0,29.0437,29.1747,29.0437,29.1238,83700.0
2008-09-10 15:20:00,40.03,40.05,39.91,39.97,69100.0,29.1238,29.1383,29.0365,29.0801,69100.0
2008-09-10 15:25:00,39.96,39.98,39.78,39.84,58400.0,29.0728,29.0874,28.9419,28.9855,58400.0
2008-09-10 15:30:00,39.84,39.91,39.75,39.76,66000.0,28.9855,29.0365,28.92,28.9273,66000.0
2008-09-10 15:35:00,39.76,39.76,39.52,39.55,75700.0,28.9273,28.9273,28.7527,28.7745,75700.0
2008-09-10 15:40:00,39.54,39.67,39.52,39.67,76200.0,28.7673,28.8618,28.7527,28.8618,76200.0
2008-09-10 15:45:00,39.67,39.69,39.53,39.62,86400.0,28.8618,28.8764,28.76,28.8255,86400.0
2008-09-10 15:50:00,39.63,39.69,39.56,39.62,97300.0,28.8327,28.8764,28.7818,28.8255,97300.0
2008-09-10 15:55:00,39.62,39.63,39.53,39.55,111600.0,28.8255,28.8327,28.76,28.7745,111600.0
2008-09-11 09:30:00,39.05,39.17,38.95,39.07,85700.0,28.4108,28.4981,28.338,28.4253,85700.0
2008-09-11 09:35:00,39.07,39.09,38.67,38.68,197000.0,28.4253,28.4399,28.1343,28.1416,197000.0
2008-09-11 09:40:00,38.7,38.78,38.55,38.55,155300.0,28.1561,28.2143,28.047,28.047,155300.0
2008-09-11 09:45:00,38.55,38.81,38.53,38.78,105200.0,28.047,28.2362,28.0324,28.2143,105200.0
2008-09-11 09:50:00,38.8,38.97,38.8,38.81,156300.0,28.2289,28.3526,28.2289,28.2362,156300.0
2008-09-11 09:55:00,38.81,39.19,38.79,39.11,153500.0,28.2362,28.5126,28.2216,28.4544,153500.0
2008-09-11 10:00:00,39.09,39.44,39.08,39.38,108400.0,28.4399,28.6945,28.4326,28.6509,108400.0
2008-09-11 10:05:00,39.38,39.66,39.37,39.52,132100.0,28.6509,28.8546,28.6436,28.7527,132100.0
2008-09-11 10:10:00,39.52,39.72,39.46,39.68,117700.0,28.7527,28.8982,28.7091,28.8691,117700.0
2008-09-11 10:15:00,39.67,39.74,39.61,39.65,166100.0,28.8618,28.9128,28.8182,28.8473,166100.0
2008-09-11 10:20:00,39.65,39.92,39.6,39.85,88600.0,28.8473,29.0437,28.8109,28.9928,88600.0
2008-09-11 10:25:00,39.85,39.95,39.5,39.5,175700.0,28.9928,29.0656,28.7382,28.7382,175700.0
2008-09-11 10:30:00,39.51,39.62,39.4,39.55,131900.0,28.7454,28.8255,28.6654,28.7745,131900.0
2008-09-11 10:35:00,39.57,39.75,39.57,39.73,114300.0,28.7891,28.92,28.7891,28.9055,114300.0
2008-09-11 10:40:00,39.72,39.85,39.68,39.78,183200.0,28.8982,28.9928,28.8691,28.9419,183200.0
2008-09-11 10:45:00,39.79,39.86,39.67,39.85,120400.0,28.9491,29.0001,28.8618,28.9928,120400.0
2008-09-11 10:50:00,39.85,39.97,39.8,39.81,95800.0,28.9928,29.0801,28.9564,28.9637,95800.0
2008-09-11 10:55:00,39.81,39.96,39.76,39.89,102600.0,28.9637,29.0728,28.9273,29.0219,102600.0
2008-09-11 11:00:00,39.89,40.03,39.86,39.9,89600.0,29.0219,29.1238,29.0001,29.0292,89600.0
2008-09-11 11:05:00,39.92,40.02,39.84,39.87,82400.0,29.0437,29.1165,28.9855,29.0074,82400.0
2008-09-11 11:10:00,39.87,40.0,39.87,39.94,82900.0,29.0074,29.1019,29.0074,29.0583,82900.0
2008-09-11 11:15:00,39.94,40.06,39.77,39.8,71100.0,29.0583,29.1456,28.9346,28.9564,71100.0
2008-09-11 11:20:00,39.8,39.83,39.7,39.71,53700.0,28.9564,28.9783,28.8837,28.8909,53700.0
2008-09-11 11:25:00,39.69,39.85,39.64,39.77,43800.0,28.8764,28.9928,28.84,28.9346,43800.0
2008-09-11 11:30:00,39.78,40.07,39.76,40.02,74400.0,28.9419,29.1529,28.9273,29.1165,74400.0
2008-09-11 11:35:00,40.01,40.09,39.96,40.0,54200.0,29.1092,29.1674,29.0728,29.1019,54200.0
2008-09-11 11:40:00,40.0,40.07,39.99,40.01,70200.0,29.1019,29.1529,29.0947,29.1092,70200.0
2008-09-11 11:45:00,40.01,40.04,39.92,39.94,88900.0,29.1092,29.131,29.0437,29.0583,88900.0
2008-09-11 11:50:00,39.97,40.01,39.93,39.96,76100.0,29.0801,29.1092,29.051,29.0728,76100.0
2008-09-11 11:55:00,39.98,40.01,39.73,39.81,47000.0,29.0874,29.1092,28.9055,28.9637,47000.0
2008-09-11 12:00:00,39.83,40.05,39.83,40.02,72100.0,28.9783,29.1383,28.9783,29.1165,72100.0
2008-09-11 12:05:00,40.01,40.01,39.79,39.8,76900.0,29.1092,29.1092,28.9491,28.9564,76900.0
2008-09-11 12:10:00,39.79,39.83,39.74,39.76,30300.0,28.9491,28.9783,28.9128,28.9273,30300.0
2008-09-11 12:15:00,39.75,39.82,39.64,39.66,43600.0,28.92,28.971,28.84,28.8546,43600.0
2008-09-11 12:20:00,39.64,39.75,39.59,39.59,37600.0,28.84,28.92,28.8036,28.8036,37600.0
2008-09-11 12:25:00,39.59,39.62,39.5,39.59,21700.0,28.8036,28.8255,28.7382,28.8036,21700.0
2008-09-11 12:30:00,39.58,39.65,39.36,39.63,38900.0,28.7964,28.8473,28.6363,28.8327,38900.0
2008-09-11 12:35:00,39.65,39.66,39.43,39.43,48100.0,28.8473,28.8546,28.6872,28.6872,48100.0
2008-09-11 12:40:00,39.44,39.57,39.36,39.57,38600.0,28.6945,28.7891,28.6363,28.7891,38600.0
2008-09-11 12:45:00,39.55,39.62,39.52,39.54,23700.0,28.7745,28.8255,28.7527,28.7673,23700.0
2008-09-11 12:50:00,39.54,39.63,39.48,39.57,52300.0,28.7673,28.8327,28.7236,28.7891,52300.0
2008-09-11 12:55:00,39.57,39.59,39.47,39.54,23100.0,28.7891,28.8036,28.7163,28.7673,23100.0
2008-09-11 13:00:00,39.54,39.62,39.48,39.57,29900.0,28.7673,28.8255,28.7236,28.7891,29900.0
2008-09-11 13:05:00,39.58,39.59,39.35,39.5,42100.0,28.7964,28.8036,28.629,28.7382,42100.0
2008-09-11 13:10:00,39.47,39.5,39.38,39.44,29600.0,28.7163,28.7382,28.6509,28.6945,29600.0
2008-09-11 13:15:00,39.43,39.54,39.32,39.45,35100.0,28.6872,28.7673,28.6072,28.7018,35100.0
2008-09-11 13:20:00,39.45,39.47,39.39,39.4,49900.0,28.7018,28.7163,28.6581,28.6654,49900.0
2008-09-11 13:25:00,39.4,39.54,39.37,39.53,35700.0,28.6654,28.7673,28.6436,28.76,35700.0
2008-09-11 13:30:00,39.52,39.63,39.52,39.57,29600.0,28.7527,28.8327,28.7527,28.7891,29600.0
2008-09-11 13:35:00,39.56,39.69,39.52,39.63,41200.0,28.7818,28.8764,28.7527,28.8327,41200.0
2008-09-11 13:40:00,39.63,39.64,39.51,39.61,40200.0,28.8327,28.84,28.7454,28.8182,40200.0
2008-09-11 13:45:00,39.6,39.61,39.43,39.52,36800.0,28.8109,28.8182,28.6872,28.7527,36800.0
2008-09-11 13:50:00,39.51,39.79,39.5,39.79,70900.0,28.7454,28.9491,28.7382,28.9491,70900.0
2008-09-11 13:55:00,39.81,39.82,39.6,39.63,39100.0,28.9637,28.971,28.8109,28.8327,39100.0
2008-09-11 14:00:00,39.63,39.85,39.62,39.85,51600.0,28.8327,28.9928,28.8255,28.9928,51600.0
2008-09-11 14:05:00,39.84,39.95,39.8,39.89,56900.0,28.9855,29.0656,28.9564,29.0219,56900.0
2008-09-11 14:10:00,39.88,39.98,39.81,39.84,40200.0,29.0146,29.0874,28.9637,28.9855,40200.0
2008-09-11 14:15:00,39.83,40.07,39.77,39.98,71200.0,28.9783,29.1529,28.9346,29.0874,71200.0
2008-09-11 14:20:00,39.97,40.16,39.96,40.13,52200.0,29.0801,29.2183,29.0728,29.1965,52200.0
2008-09-11 14:25:00,40.14,40.15,40.05,40.05,48000.0,29.2038,29.2111,29.1383,29.1383,48000.0
2008-09-11 14:30:00,40.05,40.08,39.91,39.98,62600.0,29.1383,29.1601,29.0365,29.0874,62600.0
2008-09-11 14:35:00,39.98,40.04,39.91,40.0,30100.0,29.0874,29.131,29.0365,29.1019,30100.0
2008-09-11 14:40:00,40.01,40.08,39.9,40.02,41800.0,29.1092,29.1601,29.0292,29.1165,41800.0
2008-09-11 14:45:00,40.02,40.16,40.01,40.08,43500.0,29.1165,29.2183,29.1092,29.1601,43500.0
2008-09-11 14:50:00,40.08,40.13,40.03,40.09,49100.0,29.1601,29.1965,29.1238,29.1674,49100.0
2008-09-11 14:55:00,40.1,40.13,39.95,39.96,63200.0,29.1747,29.1965,29.0656,29.0728,63200.0
2008-09-11 15:00:00,39.95,40.15,39.93,40.06,50300.0,29.0656,29.2111,29.051,29.1456,50300.0
2008-09-11 15:05:00,40.06,40.13,40.01,40.06,72800.0,29.1456,29.1965,29.1092,29.1456,72800.0
2008-09-11 15:10:00,40.07,40.09,39.97,40.01,42900.0,29.1529,29.1674,29.0801,29.1092,42900.0
2008-09-11 15:15:00,40.03,40.04,39.76,39.76,85400.0,29.1238,29.131,28.9273,28.9273,85400.0
2008-09-11 15:20:00,39.77,40.01,39.76,39.93,81700.0,28.9346,29.1092,28.9273,29.051,81700.0
2008-09-11 15:25:00,39.92,40.02,39.69,39.75,91200.0,29.0437,29.1165,28.8764,28.92,91200.0
2008-09-11 15:30:00,39.75,39.89,39.66,39.85,85300.0,28.92,29.0219,28.8546,28.9928,85300.0
2008-09-11 15:35:00,39.86,39.94,39.81,39.92,64200.0,29.0001,29.0583,28.9637,29.0437,64200.0
2008-09-11 15:40:00,39.93,40.09,39.86,40.07,280400.0,29.051,29.1674,29.0001,29.1529,280400.0
2008-09-11 15:45:00,40.07,40.15,40.02,40.13,139500.0,29.1529,29.2111,29.1165,29.1965,139500.0
2008-09-11 15:50:00,40.13,40.2,40.03,40.05,259300.0,29.1965,29.2474,29.1238,29.1383,259300.0
2008-09-11 15:55:00,40.04,40.27,39.99,40.25,347800.0,29.131,29.2984,29.0947,29.2838,347800.0
2008-09-12 09:30:00,39.84,39.87,39.47,39.6,106000.0,28.9855,29.0074,28.7163,28.8109,106000.0
2008-09-12 09:35:00,39.6,39.62,39.32,39.38,160400.0,28.8109,28.8255,28.6072,28.6509,160400.0
2008-09-12 09:40:00,39.37,39.85,39.34,39.77,120600.0,28.6436,28.9928,28.6218,28.9346,120600.0
2008-09-12 09:45:00,39.77,39.8,39.58,39.68,75200.0,28.9346,28.9564,28.7964,28.8691,75200.0
2008-09-12 09:50:00,39.68,40.02,39.56,39.97,109500.0,28.8691,29.1165,28.7818,29.0801,109500.0
2008-09-12 09:55:00,39.96,40.03,39.76,39.77,72700.0,29.0728,29.1238,28.9273,28.9346,72700.0
2008-09-12 10:00:00,39.79,39.9,39.68,39.9,58200.0,28.9491,29.0292,28.8691,29.0292,58200.0
2008-09-12 10:05:00,39.9,39.92,39.8,39.8,86000.0,29.0292,29.0437,28.9564,28.9564,86000.0
2008-09-12 10:10:00,39.79,39.83,39.64,39.64,70600.0,28.9491,28.9783,28.84,28.84,70600.0
2008-09-12 10:15:00,39.65,39.98,39.59,39.95,111000.0,28.8473,29.0874,28.8036,29.0656,111000.0
2008-09-12 10:20:00,39.95,40.02,39.82,39.95,56800.0,29.0656,29.1165,28.971,29.0656,56800.0
2008-09-12 10:25:00,39.94,39.97,39.8,39.8,34300.0,29.0583,29.0801,28.9564,28.9564,34300.0
2008-09-12 10:30:00,39.8,39.88,39.8,39.82,21400.0,28.9564,29.0146,28.9564,28.971,21400.0
2008-09-12 10:35:00,39.82,39.86,39.74,39.8,49300.0,28.971,29.0001,28.9128,28.9564,49300.0
2008-09-12 10:40:00,39.8,39.9,39.73,39.83,145900.0,28.9564,29.0292,28.9055,28.9783,145900.0
2008-09-12 10:45:00,39.83,40.01,39.77,39.95,80500.0,28.9783,29.1092,28.9346,29.0656,80500.0
2008-09-12 10:50:00,39.98,40.04,39.8,39.8,94100.0,29.0874,29.131,28.9564,28.9564,94100.0
2008-09-12 10:55:00,39.8,40.06,39.78,40.02,93900.0,28.9564,29.1456,28.9419,29.1165,93900.0
2008-09-12 11:00:00,40.02,40.17,40.02,40.09,87200.0,29.1165,29.2256,29.1165,29.1674,87200.0
2008-09-12 11:05:00,40.12,40.22,40.03,40.22,55200.0,29.1892,29.262,29.1238,29.262,55200.0
2008-09-12 11:10:00,40.23,40.39,40.18,40.37,52000.0,29.2693,29.3857,29.2329,29.3711,52000.0
2008-09-12 11:15:00,40.37,40.57,40.36,40.52,59600.0,29.3711,29.5166,29.3639,29.4803,59600.0
2008-09-12 11:20:00,40.53,40.6,40.43,40.52,80100.0,29.4875,29.5385,29.4148,29.4803,80100.0
2008-09-12 11:25:00,40.51,40.59,40.34,40.47,92700.0,29.473,29.5312,29.3493,29.4439,92700.0
2008-09-12 11:30:00,40.47,40.47,40.33,40.43,35600.0,29.4439,29.4439,29.342,29.4148,35600.0
2008-09-12 11:35:00,40.43,40.54,40.41,40.48,52300.0,29.4148,29.4948,29.4002,29.4512,52300.0
2008-09-12 11:40:00,40.48,40.51,40.37,40.46,40800.0,29.4512,29.473,29.3711,29.4366,40800.0
2008-09-12 11:45:00,40.46,40.58,40.35,40.47,57500.0,29.4366,29.5239,29.3566,29.4439,57500.0
2008-09-12 11:50:00,40.48,40.48,40.31,40.34,68800.0,29.4512,29.4512,29.3275,29.3493,68800.0
2008-09-12 11:55:00,40.36,40.48,40.29,40.48,27900.0,29.3639,29.4512,29.3129,29.4512,27900.0
2008-09-12 12:00:00,40.48,40.51,40.35,40.4,41400.0,29.4512,29.473,29.3566,29.393,41400.0
2008-09-12 12:05:00,40.4,40.5,40.35,40.45,25300.0,29.393,29.4657,29.3566,29.4293,25300.0
2008-09-12 12:10:00,40.47,40.51,40.38,40.44,26100.0,29.4439,29.473,29.3784,29.4221,26100.0
2008-09-12 12:15:00,40.43,40.56,40.39,40.53,38500.0,29.4148,29.5094,29.3857,29.4875,38500.0
2008-09-12 12:20:00,40.53,40.58,40.42,40.43,38600.0,29.4875,29.5239,29.4075,29.4148,38600.0
2008-09-12 12:25:00,40.42,40.43,40.27,40.31,53200.0,29.4075,29.4148,29.2984,29.3275,53200.0
2008-09-12 12:30:00,40.31,40.39,40.28,40.34,40400.0,29.3275,29.3857,29.3056,29.3493,40400.0
2008-09-12 12:35:00,40.35,40.46,40.29,40.34,24700.0,29.3566,29.4366,29.3129,29.3493,24700.0
2008-09-12 12:40:00,40.36,40.51,40.36,40.37,34000.0,29.3639,29.473,29.3639,29.3711,34000.0
2008-09-12 12:45:00,40.36,40.36,40.07,40.16,50100.0,29.3639,29.3639,29.1529,29.2183,50100.0
2008-09-12 12:50:00,40.19,40.19,40.08,40.12,63600.0,29.2402,29.2402,29.1601,29.1892,63600.0
2008-09-12 12:55:00,40.11,40.21,40.07,40.17,56500.0,29.182,29.2547,29.1529,29.2256,56500.0
2008-09-12 13:00:00,40.17,40.28,40.15,40.27,56000.0,29.2256,29.3056,29.2111,29.2984,56000.0
2008-09-12 13:05:00,40.26,40.26,40.1,40.2,18600.0,29.2911,29.2911,29.1747,29.2474,18600.0
2008-09-12 13:10:00,40.22,40.22,40.01,40.05,28300.0,29.262,29.262,29.1092,29.1383,28300.0
2008-09-12 13:15:00,40.06,40.18,40.0,40.11,49900.0,29.1456,29.2329,29.1019,29.182,49900.0
2008-09-12 13:20:00,40.11,40.21,40.05,40.16,34400.0,29.182,29.2547,29.1383,29.2183,34400.0
2008-09-12 13:25:00,40.18,40.38,40.17,40.35,31500.0,29.2329,29.3784,29.2256,29.3566,31500.0
2008-09-12 13:30:00,40.35,40.38,40.28,40.28,45000.0,29.3566,29.3784,29.3056,29.3056,45000.0
2008-09-12 13:35:00,40.28,40.35,40.21,40.31,28100.0,29.3056,29.3566,29.2547,29.3275,28100.0
2008-09-12 13:40:00,40.32,40.42,40.19,40.4,42900.0,29.3348,29.4075,29.2402,29.393,42900.0
2008-09-12 13:45:00,40.41,40.48,40.35,40.48,35200.0,29.4002,29.4512,29.3566,29.4512,35200.0
2008-09-12 13:50:00,40.46,40.56,40.4,40.5,40800.0,29.4366,29.5094,29.393,29.4657,40800.0
2008-09-12 13:55:00,40.51,40.56,40.43,40.53,28700.0,29.473,29.5094,29.4148,29.4875,28700.0
2008-09-12 14:00:00,40.54,40.57,40.28,40.36,42600.0,29.4948,29.5166,29.3056,29.3639,42600.0
2008-09-12 14:05:00,40.36,40.49,40.36,40.43,31200.0,29.3639,29.4584,29.3639,29.4148,31200.0
2008-09-12 14:10:00,40.43,40.58,40.43,40.54,36200.0,29.4148,29.5239,29.4148,29.4948,36200.0
2008-09-12 14:15:00,40.53,40.6,40.46,40.53,37800.0,29.4875,29.5385,29.4366,29.4875,37800.0
2008-09-12 14:20:00,40.53,40.7,40.51,40.6,87400.0,29.4875,29.6112,29.473,29.5385,87400.0
2008-09-12 14:25:00,40.59,40.61,40.49,40.5,121800.0,29.5312,29.5457,29.4584,29.4657,121800.0
2008-09-12 14:30:00,40.52,40.57,40.41,40.54,78500.0,29.4803,29.5166,29.4002,29.4948,78500.0
2008-09-12 14:35:00,40.54,40.55,40.42,40.48,83800.0,29.4948,29.5021,29.4075,29.4512,83800.0
2008-09-12 14:40:00,40.49,40.65,40.48,40.57,99800.0,29.4584,29.5748,29.4512,29.5166,99800.0
2008-09-12 14:45:00,40.56,40.67,40.53,40.67,70800.0,29.5094,29.5894,29.4875,29.5894,70800.0
2008-09-12 14:50:00,40.67,40.71,40.59,40.68,59500.0,29.5894,29.6185,29.5312,29.5967,59500.0
2008-09-12 14:55:00,40.68,40.83,40.66,40.74,98100.0,29.5967,29.7058,29.5821,29.6403,98100.0
2008-09-12 15:00:00,40.74,40.76,40.66,40.68,112800.0,29.6403,29.6549,29.5821,29.5967,112800.0
2008-09-12 15:05:00,40.68,40.79,40.65,40.74,114900.0,29.5967,29.6767,29.5748,29.6403,114900.0
2008-09-12 15:10:00,40.73,40.9,40.72,40.82,161600.0,29.633,29.7567,29.6258,29.6985,161600.0
2008-09-12 15:15:00,40.82,40.95,40.74,40.74,109500.0,29.6985,29.7931,29.6403,29.6403,109500.0
2008-09-12 15:20:00,40.74,40.89,40.7,40.88,106200.0,29.6403,29.7495,29.6112,29.7422,106200.0
2008-09-12 15:25:00,40.87,40.93,40.8,40.9,109800.0,29.7349,29.7786,29.684,29.7567,109800.0
2008-09-12 15:30:00,40.9,41.0,40.88,40.91,110800.0,29.7567,29.8295,29.7422,29.764,110800.0
2008-09-12 15:35:00,40.91,40.92,40.77,40.78,166600.0,29.764,29.7713,29.6621,29.6694,166600.0
2008-09-12 15:40:00,40.78,40.78,40.67,40.69,113900.0,29.6694,29.6694,29.5894,29.6039,113900.0
2008-09-12 15:45:00,40.68,40.79,40.68,40.7,163800.0,29.5967,29.6767,29.5967,29.6112,163800.0
2008-09-12 15:50:00,40.71,40.87,40.69,40.85,351700.0,29.6185,29.7349,29.6039,29.7204,351700.0
2008-09-12 15:55:00,40.85,41.22,40.84,41.1,527800.0,29.7204,29.9895,29.7131,29.9022,527800.0
2008-09-15 09:30:00,39.92,39.94,39.92,39.94,1100.0,29.0437,29.0583,29.0437,29.0583,1100.0
2008-09-15 09:35:00,40.31,40.46,40.18,40.35,106500.0,29.3275,29.4366,29.2329,29.3566,106500.0
2008-09-15 09:40:00,40.33,40.75,40.12,40.69,402300.0,29.342,29.6476,29.1892,29.6039,402300.0
2008-09-15 09:45:00,40.73,41.52,40.67,41.48,251800.0,29.633,30.2078,29.5894,30.1787,251800.0
2008-09-15 09:50:00,41.5,41.55,40.96,41.2,299900.0,30.1933,30.2296,29.8004,29.975,299900.0
2008-09-15 09:55:00,41.2,41.33,41.08,41.21,173400.0,29.975,30.0696,29.8877,29.9823,173400.0
2008-09-15 10:00:00,41.23,41.4,41.08,41.34,298000.0,29.9968,30.1205,29.8877,30.0768,298000.0
2008-09-15 10:05:00,41.35,41.37,41.19,41.25,140000.0,30.0841,30.0987,29.9677,30.0114,140000.0
2008-09-15 10:10:00,41.23,41.44,41.22,41.32,158700.0,29.9968,30.1496,29.9895,30.0623,158700.0
2008-09-15 10:15:00,41.32,41.71,41.27,41.68,278800.0,30.0623,30.346,30.0259,30.3242,278800.0
2008-09-15 10:20:00,41.69,41.71,41.49,41.62,123900.0,30.3315,30.346,30.186,30.2806,123900.0
2008-09-15 10:25:00,41.62,42.03,41.59,41.99,229500.0,30.2806,30.5789,30.2587,30.5498,229500.0
2008-09-15 10:30:00,41.97,42.24,41.78,42.15,197800.0,30.5352,30.7316,30.397,30.6662,197800.0
2008-09-15 10:35:00,42.15,42.18,41.88,41.99,251400.0,30.6662,30.688,30.4697,30.5498,251400.0
2008-09-15 10:40:00,41.98,42.06,41.93,42.04,134600.0,30.5425,30.6007,30.5061,30.5861,134600.0
2008-09-15 10:45:00,42.04,42.09,41.97,42.08,173200.0,30.5861,30.6225,30.5352,30.6152,173200.0
2008-09-15 10:50:00,42.08,42.14,42.0,42.09,244500.0,30.6152,30.6589,30.557,30.6225,244500.0
2008-09-15 10:55:00,42.1,42.13,41.97,42.02,176600.0,30.6298,30.6516,30.5352,30.5716,176600.0
2008-09-15 11:00:00,42.06,42.09,41.92,41.93,149200.0,30.6007,30.6225,30.4988,30.5061,149200.0
2008-09-15 11:05:00,41.91,42.03,41.91,41.96,86700.0,30.4916,30.5789,30.4916,30.5279,86700.0
2008-09-15 11:10:00,41.99,42.07,41.88,42.01,73100.0,30.5498,30.608,30.4697,30.5643,73100.0
2008-09-15 11:15:00,42.03,42.03,41.82,41.88,125000.0,30.5789,30.5789,30.4261,30.4697,125000.0
2008-09-15 11:20:00,41.87,41.9,41.71,41.72,96500.0,30.4625,30.4843,30.346,30.3533,96500.0
2008-09-15 11:25:00,41.72,41.73,41.6,41.63,91000.0,30.3533,30.3606,30.266,30.2878,91000.0
2008-09-15 11:30:00,41.63,41.79,41.63,41.72,82500.0,30.2878,30.4042,30.2878,30.3533,82500.0
2008-09-15 11:35:00,41.73,41.74,41.49,41.6,74100.0,30.3606,30.3679,30.186,30.266,74100.0
2008-09-15 11:40:00,41.61,41.66,41.36,41.36,78200.0,30.2733,30.3097,30.0914,30.0914,78200.0
2008-09-15 11:45:00,41.37,41.55,41.27,41.52,165600.0,30.0987,30.2296,30.0259,30.2078,165600.0
2008-09-15 11:50:00,41.52,41.59,41.39,41.45,56200.0,30.2078,30.2587,30.1132,30.1569,56200.0
2008-09-15 11:55:00,41.48,41.52,41.33,41.43,82200.0,30.1787,30.2078,30.0696,30.1423,82200.0
2008-09-15 12:00:00,41.42,41.95,41.4,41.82,138800.0,30.1351,30.5207,30.1205,30.4261,138800.0
2008-09-15 12:05:00,41.78,41.8,41.6,41.69,45300.0,30.397,30.4115,30.266,30.3315,45300.0
2008-09-15 12:10:00,41.69,42.08,41.69,41.93,214700.0,30.3315,30.6152,30.3315,30.5061,214700.0
2008-09-15 12:15:00,41.94,41.97,41.78,41.97,113300.0,30.5134,30.5352,30.397,30.5352,113300.0
2008-09-15 12:20:00,41.96,42.02,41.85,41.96,136000.0,30.5279,30.5716,30.4479,30.5279,136000.0
2008-09-15 12:25:00,41.93,42.03,41.89,42.01,128200.0,30.5061,30.5789,30.477,30.5643,128200.0
2008-09-15 12:30:00,41.98,42.03,41.72,41.76,235100.0,30.5425,30.5789,30.3533,30.3824,235100.0
2008-09-15 12:35:00,41.78,41.79,41.69,41.74,84800.0,30.397,30.4042,30.3315,30.3679,84800.0
2008-09-15 12:40:00,41.76,41.76,41.59,41.65,66700.0,30.3824,30.3824,30.2587,30.3024,66700.0
2008-09-15 12:45:00,41.65,41.82,41.59,41.77,149700.0,30.3024,30.4261,30.2587,30.3897,149700.0
2008-09-15 12:50:00,41.77,41.98,41.75,41.94,79900.0,30.3897,30.5425,30.3751,30.5134,79900.0
2008-09-15 12:55:00,41.94,42.1,41.94,42.03,108500.0,30.5134,30.6298,30.5134,30.5789,108500.0
2008-09-15 13:00:00,42.05,42.1,42.01,42.04,53300.0,30.5934,30.6298,30.5643,30.5861,53300.0
2008-09-15 13:05:00,42.06,42.1,41.98,41.98,74300.0,30.6007,30.6298,30.5425,30.5425,74300.0
2008-09-15 13:10:00,41.99,42.03,41.86,41.86,94600.0,30.5498,30.5789,30.4552,30.4552,94600.0
2008-09-15 13:15:00,41.87,41.97,41.8,41.88,73500.0,30.4625,30.5352,30.4115,30.4697,73500.0
2008-09-15 13:20:00,41.87,41.89,41.74,41.85,40000.0,30.4625,30.477,30.3679,30.4479,40000.0
2008-09-15 13:25:00,41.84,41.95,41.75,41.9,91100.0,30.4406,30.5207,30.3751,30.4843,91100.0
2008-09-15 13:30:00,41.91,41.93,41.8,41.85,102000.0,30.4916,30.5061,30.4115,30.4479,102000.0
2008-09-15 13:35:00,41.86,41.88,40.02,41.63,145900.0,30.4552,30.4697,29.1165,30.2878,145900.0
2008-09-15 13:40:00,41.62,41.87,41.56,41.84,100000.0,30.2806,30.4625,30.2369,30.4406,100000.0
2008-09-15 13:45:00,41.87,42.0,41.76,41.76,124400.0,30.4625,30.557,30.3824,30.3824,124400.0
2008-09-15 13:50:00,41.76,41.78,41.61,41.64,66800.0,30.3824,30.397,30.2733,30.2951,66800.0
2008-09-15 13:55:00,41.66,41.78,41.61,41.67,153500.0,30.3097,30.397,30.2733,30.3169,153500.0
2008-09-15 14:00:00,41.68,41.74,41.63,41.72,100400.0,30.3242,30.3679,30.2878,30.3533,100400.0
2008-09-15 14:05:00,41.73,41.76,41.64,41.68,77900.0,30.3606,30.3824,30.2951,30.3242,77900.0
2008-09-15 14:10:00,41.68,41.76,41.65,41.7,87200.0,30.3242,30.3824,30.3024,30.3388,87200.0
2008-09-15 14:15:00,41.72,41.98,41.69,41.76,105800.0,30.3533,30.5425,30.3315,30.3824,105800.0
2008-09-15 14:20:00,41.77,41.83,41.69,41.76,72200.0,30.3897,30.4333,30.3315,30.3824,72200.0
2008-09-15 14:25:00,41.76,41.78,41.67,41.67,57300.0,30.3824,30.397,30.3169,30.3169,57300.0
2008-09-15 14:30:00,41.67,41.76,41.66,41.67,58100.0,30.3169,30.3824,30.3097,30.3169,58100.0
2008-09-15 14:35:00,41.66,41.7,41.43,41.43,136300.0,30.3097,30.3388,30.1423,30.1423,136300.0
2008-09-15 14:40:00,41.42,41.47,41.36,41.43,81600.0,30.1351,30.1714,30.0914,30.1423,81600.0
2008-09-15 14:45:00,41.42,41.51,41.32,41.5,121900.0,30.1351,30.2005,30.0623,30.1933,121900.0
2008-09-15 14:50:00,41.49,41.53,41.4,41.52,76500.0,30.186,30.2151,30.1205,30.2078,76500.0
2008-09-15 14:55:00,41.54,41.63,41.53,41.55,168600.0,30.2224,30.2878,30.2151,30.2296,168600.0
2008-09-15 15:00:00,41.55,41.58,41.42,41.45,140800.0,30.2296,30.2515,30.1351,30.1569,140800.0
2008-09-15 15:05:00,41.45,41.55,41.38,41.44,161300.0,30.1569,30.2296,30.106,30.1496,161300.0
2008-09-15 15:10:00,41.43,41.52,41.37,41.37,180600.0,30.1423,30.2078,30.0987,30.0987,180600.0
2008-09-15 15:15:00,41.38,41.38,41.27,41.3,134400.0,30.106,30.106,30.0259,30.0477,134400.0
2008-09-15 15:20:00,41.29,41.38,41.05,41.18,206600.0,30.0405,30.106,29.8659,29.9604,206600.0
2008-09-15 15:25:00,41.18,41.35,41.17,41.25,142800.0,29.9604,30.0841,29.9532,30.0114,142800.0
2008-09-15 15:30:00,41.25,41.42,41.15,41.36,171900.0,30.0114,30.1351,29.9386,30.0914,171900.0
2008-09-15 15:35:00,41.37,41.61,41.3,41.5,98800.0,30.0987,30.2733,30.0477,30.1933,98800.0
2008-09-15 15:40:00,41.48,41.61,41.35,41.43,131800.0,30.1787,30.2733,30.0841,30.1423,131800.0
2008-09-15 15:45:00,41.45,41.5,41.31,41.45,177600.0,30.1569,30.1933,30.055,30.1569,177600.0
2008-09-15 15:50:00,41.45,41.5,41.16,41.43,397700.0,30.1569,30.1933,29.9459,30.1423,397700.0
2008-09-15 15:55:00,41.44,41.44,41.16,41.28,239500.0,30.1496,30.1496,29.9459,30.0332,239500.0
2008-09-16 09:30:00,39.69,41.1,39.56,40.82,222000.0,28.8764,29.9022,28.7818,29.6985,222000.0
2008-09-16 09:35:00,40.77,40.82,40.16,40.44,151800.0,29.6621,29.6985,29.2183,29.4221,151800.0
2008-09-16 09:40:00,40.44,40.79,40.27,40.77,146000.0,29.4221,29.6767,29.2984,29.6621,146000.0
2008-09-16 09:45:00,40.76,40.99,40.67,40.83,151700.0,29.6549,29.8222,29.5894,29.7058,151700.0
2008-09-16 09:50:00,40.86,41.06,40.77,40.8,124800.0,29.7276,29.8731,29.6621,29.684,124800.0
2008-09-16 09:55:00,40.82,40.82,40.48,40.77,122400.0,29.6985,29.6985,29.4512,29.6621,122400.0
2008-09-16 10:00:00,40.77,41.1,40.77,40.95,73700.0,29.6621,29.9022,29.6621,29.7931,73700.0
2008-09-16 10:05:00,40.95,41.31,40.95,41.17,117400.0,29.7931,30.055,29.7931,29.9532,117400.0
2008-09-16 10:10:00,41.17,41.35,40.99,41.22,156700.0,29.9532,30.0841,29.8222,29.9895,156700.0
2008-09-16 10:15:00,41.22,41.36,41.1,41.14,83500.0,29.9895,30.0914,29.9022,29.9313,83500.0
2008-09-16 10:20:00,41.16,41.5,41.12,41.4,96300.0,29.9459,30.1933,29.9168,30.1205,96300.0
2008-09-16 10:25:00,41.4,41.56,41.27,41.53,70700.0,30.1205,30.2369,30.0259,30.2151,70700.0
2008-09-16 10:30:00,41.53,41.57,41.28,41.3,74100.0,30.2151,30.2442,30.0332,30.0477,74100.0
2008-09-16 10:35:00,41.3,41.51,41.24,41.24,64500.0,30.0477,30.2005,30.0041,30.0041,64500.0
2008-09-16 10:40:00,41.24,41.26,41.03,41.07,69300.0,30.0041,30.0186,29.8513,29.8804,69300.0
2008-09-16 10:45:00,41.06,41.1,40.99,41.06,62000.0,29.8731,29.9022,29.8222,29.8731,62000.0
2008-09-16 10:50:00,41.08,41.47,40.95,41.47,125200.0,29.8877,30.1714,29.7931,30.1714,125200.0
2008-09-16 10:55:00,41.44,41.51,41.17,41.21,131900.0,30.1496,30.2005,29.9532,29.9823,131900.0
2008-09-16 11:00:00,41.22,41.59,41.2,41.58,81400.0,29.9895,30.2587,29.975,30.2515,81400.0
2008-09-16 11:05:00,41.58,41.61,41.17,41.27,130200.0,30.2515,30.2733,29.9532,30.0259,130200.0
2008-09-16 11:10:00,41.26,41.36,41.05,41.35,81300.0,30.0186,30.0914,29.8659,30.0841,81300.0
2008-09-16 11:15:00,41.33,41.34,41.08,41.16,64000.0,30.0696,30.0768,29.8877,29.9459,64000.0
2008-09-16 11:20:00,41.17,41.27,40.76,40.83,90000.0,29.9532,30.0259,29.6549,29.7058,90000.0
2008-09-16 11:25:00,40.83,41.06,40.83,40.94,83300.0,29.7058,29.8731,29.7058,29.7858,83300.0
2008-09-16 11:30:00,40.94,41.13,40.93,41.13,78300.0,29.7858,29.9241,29.7786,29.9241,78300.0
2008-09-16 11:35:00,41.13,41.16,40.99,41.0,80100.0,29.9241,29.9459,29.8222,29.8295,80100.0
2008-09-16 11:40:00,41.0,41.41,40.97,41.4,77600.0,29.8295,30.1278,29.8077,30.1205,77600.0
2008-09-16 11:45:00,41.41,41.56,41.35,41.55,95300.0,30.1278,30.2369,30.0841,30.2296,95300.0
2008-09-16 11:50:00,41.56,41.71,41.49,41.69,89400.0,30.2369,30.346,30.186,30.3315,89400.0
2008-09-16 11:55:00,41.7,42.01,41.58,41.99,120300.0,30.3388,30.5643,30.2515,30.5498,120300.0
2008-09-16 12:00:00,41.99,42.18,41.95,41.99,137300.0,30.5498,30.688,30.5207,30.5498,137300.0
2008-09-16 12:05:00,41.98,42.0,41.52,41.56,107400.0,30.5425,30.557,30.2078,30.2369,107400.0
2008-09-16 12:10:00,41.56,41.6,41.47,41.6,53400.0,30.2369,30.266,30.1714,30.266,53400.0
2008-09-16 12:15:00,41.6,42.01,41.56,41.99,81000.0,30.266,30.5643,30.2369,30.5498,81000.0
2008-09-16 12:20:00,41.99,41.99,41.71,41.88,56400.0,30.5498,30.5498,30.346,30.4697,56400.0
2008-09-16 12:25:00,41.91,42.02,41.76,41.94,58600.0,30.4916,30.5716,30.3824,30.5134,58600.0
2008-09-16 12:30:00,41.94,41.99,41.82,41.86,56100.0,30.5134,30.5498,30.4261,30.4552,56100.0
2008-09-16 12:35:00,41.85,41.88,41.63,41.67,29200.0,30.4479,30.4697,30.2878,30.3169,29200.0
2008-09-16 12:40:00,41.65,41.8,41.6,41.79,80800.0,30.3024,30.4115,30.266,30.4042,80800.0
2008-09-16 12:45:00,41.82,41.84,41.69,41.8,38800.0,30.4261,30.4406,30.3315,30.4115,38800.0
2008-09-16 12:50:00,41.78,41.94,41.73,41.87,43800.0,30.397,30.5134,30.3606,30.4625,43800.0
2008-09-16 12:55:00,41.9,41.97,41.84,41.91,45500.0,30.4843,30.5352,30.4406,30.4916,45500.0
2008-09-16 13:00:00,41.89,41.99,41.88,41.97,76100.0,30.477,30.5498,30.4697,30.5352,76100.0
2008-09-16 13:05:00,41.95,42.03,41.93,42.01,66100.0,30.5207,30.5789,30.5061,30.5643,66100.0
2008-09-16 13:10:00,42.01,42.1,41.97,42.03,105000.0,30.5643,30.6298,30.5352,30.5789,105000.0
2008-09-16 13:15:00,42.02,42.09,41.91,41.98,57900.0,30.5716,30.6225,30.4916,30.5425,57900.0
2008-09-16 13:20:00,41.95,42.01,41.93,41.93,50600.0,30.5207,30.5643,30.5061,30.5061,50600.0
2008-09-16 13:25:00,41.93,41.94,41.78,41.83,52800.0,30.5061,30.5134,30.397,30.4333,52800.0
2008-09-16 13:30:00,41.83,41.86,41.77,41.8,40500.0,30.4333,30.4552,30.3897,30.4115,40500.0
2008-09-16 13:35:00,41.79,41.8,41.63,41.65,44100.0,30.4042,30.4115,30.2878,30.3024,44100.0
2008-09-16 13:40:00,41.65,41.67,41.54,41.54,46900.0,30.3024,30.3169,30.2224,30.2224,46900.0
2008-09-16 13:45:00,41.53,41.59,41.4,41.48,70500.0,30.2151,30.2587,30.1205,30.1787,70500.0
2008-09-16 13:50:00,41.48,41.51,41.4,41.49,30400.0,30.1787,30.2005,30.1205,30.186,30400.0
2008-09-16 13:55:00,41.49,41.53,41.26,41.28,70700.0,30.186,30.2151,30.0186,30.0332,70700.0
2008-09-16 14:00:00,41.27,41.37,41.24,41.3,64700.0,30.0259,30.0987,30.0041,30.0477,64700.0
2008-09-16 14:05:00,41.3,41.45,41.23,41.42,38200.0,30.0477,30.1569,29.9968,30.1351,38200.0
2008-09-16 14:10:00,41.42,41.43,40.75,40.85,118200.0,30.1351,30.1423,29.6476,29.7204,118200.0
2008-09-16 14:15:00,40.93,41.15,40.78,40.91,100900.0,29.7786,29.9386,29.6694,29.764,100900.0
2008-09-16 14:20:00,40.91,41.02,40.85,40.97,166600.0,29.764,29.844,29.7204,29.8077,166600.0
2008-09-16 14:25:00,40.97,41.02,40.88,41.0,135300.0,29.8077,29.844,29.7422,29.8295,135300.0
2008-09-16 14:30:00,40.98,41.18,40.95,40.95,72200.0,29.8149,29.9604,29.7931,29.7931,72200.0
2008-09-16 14:35:00,40.95,41.4,40.83,41.36,264300.0,29.7931,30.1205,29.7058,30.0914,264300.0
2008-09-16 14:40:00,41.36,41.38,40.76,41.13,147300.0,30.0914,30.106,29.6549,29.9241,147300.0
2008-09-16 14:45:00,41.13,41.38,41.02,41.25,103000.0,29.9241,30.106,29.844,30.0114,103000.0
2008-09-16 14:50:00,41.26,41.35,40.98,41.01,147000.0,30.0186,30.0841,29.8149,29.8368,147000.0
2008-09-16 14:55:00,41.03,41.29,40.96,41.01,137700.0,29.8513,30.0405,29.8004,29.8368,137700.0
2008-09-16 15:00:00,41.01,41.1,40.94,41.06,90100.0,29.8368,29.9022,29.7858,29.8731,90100.0
2008-09-16 15:05:00,41.08,41.28,41.08,41.11,135900.0,29.8877,30.0332,29.8877,29.9095,135900.0
2008-09-16 15:10:00,41.1,41.16,40.89,41.16,125800.0,29.9022,29.9459,29.7495,29.9459,125800.0
2008-09-16 15:15:00,41.17,41.45,41.13,41.31,72400.0,29.9532,30.1569,29.9241,30.055,72400.0
2008-09-16 15:20:00,41.31,41.34,41.19,41.26,64000.0,30.055,30.0768,29.9677,30.0186,64000.0
2008-09-16 15:25:00,41.25,41.25,41.09,41.11,138500.0,30.0114,30.0114,29.895,29.9095,138500.0
2008-09-16 15:30:00,41.1,41.17,41.02,41.05,81900.0,29.9022,29.9532,29.844,29.8659,81900.0
2008-09-16 15:35:00,41.05,41.17,41.03,41.08,155700.0,29.8659,29.9532,29.8513,29.8877,155700.0
2008-09-16 15:40:00,41.09,41.21,40.9,41.0,187300.0,29.895,29.9823,29.7567,29.8295,187300.0
2008-09-16 15:45:00,41.0,41.01,40.91,40.97,142100.0,29.8295,29.8368,29.764,29.8077,142100.0
2008-09-16 15:50:00,40.95,41.09,40.91,41.0,195900.0,29.7931,29.895,29.764,29.8295,195900.0
2008-09-16 15:55:00,40.99,41.01,40.86,40.96,274200.0,29.8222,29.8368,29.7276,29.8004,274200.0
2008-09-17 09:30:00,40.3,40.31,39.58,39.89,157900.0,29.3202,29.3275,28.7964,29.0219,157900.0
2008-09-17 09:35:00,39.9,40.14,39.86,40.12,137000.0,29.0292,29.2038,29.0001,29.1892,137000.0
2008-09-17 09:40:00,40.14,40.38,40.1,40.18,133200.0,29.2038,29.3784,29.1747,29.2329,133200.0
2008-09-17 09:45:00,40.18,40.21,40.04,40.16,160400.0,29.2329,29.2547,29.131,29.2183,160400.0
2008-09-17 09:50:00,40.16,40.21,39.94,40.03,109000.0,29.2183,29.2547,29.0583,29.1238,109000.0
2008-09-17 09:55:00,40.06,40.06,39.8,39.9,87800.0,29.1456,29.1456,28.9564,29.0292,87800.0
2008-09-17 10:00:00,39.9,40.03,39.83,39.97,134000.0,29.0292,29.1238,28.9783,29.0801,134000.0
2008-09-17 10:05:00,39.95,39.98,39.68,39.73,79000.0,29.0656,29.0874,28.8691,28.9055,79000.0
2008-09-17 10:10:00,39.73,39.87,39.7,39.76,97000.0,28.9055,29.0074,28.8837,28.9273,97000.0
2008-09-17 10:15:00,39.75,39.79,39.58,39.6,69500.0,28.92,28.9491,28.7964,28.8109,69500.0
2008-09-17 10:20:00,39.64,39.73,39.6,39.6,105100.0,28.84,28.9055,28.8109,28.8109,105100.0
2008-09-17 10:25:00,39.6,39.6,39.44,39.54,83600.0,28.8109,28.8109,28.6945,28.7673,83600.0
2008-09-17 10:30:00,39.55,39.6,39.49,39.58,110300.0,28.7745,28.8109,28.7309,28.7964,110300.0
2008-09-17 10:35:00,39.56,39.65,39.48,39.57,105500.0,28.7818,28.8473,28.7236,28.7891,105500.0
2008-09-17 10:40:00,39.58,39.67,39.52,39.61,102800.0,28.7964,28.8618,28.7527,28.8182,102800.0
2008-09-17 10:45:00,39.6,39.68,39.52,39.62,76200.0,28.8109,28.8691,28.7527,28.8255,76200.0
2008-09-17 10:50:00,39.62,39.65,39.5,39.63,71000.0,28.8255,28.8473,28.7382,28.8327,71000.0
2008-09-17 10:55:00,39.63,39.68,39.55,39.66,62200.0,28.8327,28.8691,28.7745,28.8546,62200.0
2008-09-17 11:00:00,39.65,39.69,39.56,39.6,211700.0,28.8473,28.8764,28.7818,28.8109,211700.0
2008-09-17 11:05:00,39.61,39.65,39.5,39.53,82900.0,28.8182,28.8473,28.7382,28.76,82900.0
2008-09-17 11:10:00,39.54,39.6,39.41,39.42,94400.0,28.7673,28.8109,28.6727,28.68,94400.0
2008-09-17 11:15:00,39.4,39.5,39.37,39.48,62300.0,28.6654,28.7382,28.6436,28.7236,62300.0
2008-09-17 11:20:00,39.5,39.51,39.39,39.41,73900.0,28.7382,28.7454,28.6581,28.6727,73900.0
2008-09-17 11:25:00,39.41,39.44,39.33,39.37,99200.0,28.6727,28.6945,28.6145,28.6436,99200.0
2008-09-17 11:30:00,39.37,39.43,39.32,39.42,102900.0,28.6436,28.6872,28.6072,28.68,102900.0
2008-09-17 11:35:00,39.42,39.43,39.27,39.36,92900.0,28.68,28.6872,28.5708,28.6363,92900.0
2008-09-17 11:40:00,39.37,39.4,39.2,39.35,123100.0,28.6436,28.6654,28.5199,28.629,123100.0
2008-09-17 11:45:00,39.36,39.43,39.27,39.28,92600.0,28.6363,28.6872,28.5708,28.5781,92600.0
2008-09-17 11:50:00,39.26,39.38,39.22,39.37,157900.0,28.5635,28.6509,28.5344,28.6436,157900.0
2008-09-17 11:55:00,39.37,39.41,39.24,39.28,68100.0,28.6436,28.6727,28.549,28.5781,68100.0
2008-09-17 12:00:00,39.28,39.33,38.97,38.97,154200.0,28.5781,28.6145,28.3526,28.3526,154200.0
2008-09-17 12:05:00,38.97,38.99,38.8,38.96,136400.0,28.3526,28.3671,28.2289,28.3453,136400.0
2008-09-17 12:10:00,38.96,39.06,38.92,39.0,87100.0,28.3453,28.418,28.3162,28.3744,87100.0
2008-09-17 12:15:00,38.95,39.02,38.88,38.97,72100.0,28.338,28.3889,28.2871,28.3526,72100.0
2008-09-17 12:20:00,38.99,39.05,38.92,38.93,52800.0,28.3671,28.4108,28.3162,28.3235,52800.0
2008-09-17 12:25:00,38.94,38.94,38.78,38.87,69200.0,28.3307,28.3307,28.2143,28.2798,69200.0
2008-09-17 12:30:00,38.87,39.09,38.87,39.08,77600.0,28.2798,28.4399,28.2798,28.4326,77600.0
2008-09-17 12:35:00,39.08,39.16,39.0,39.05,85300.0,28.4326,28.4908,28.3744,28.4108,85300.0
2008-09-17 12:40:00,39.06,39.17,38.97,39.04,87000.0,28.418,28.4981,28.3526,28.4035,87000.0
2008-09-17 12:45:00,39.05,39.17,38.93,39.02,42900.0,28.4108,28.4981,28.3235,28.3889,42900.0
2008-09-17 12:50:00,39.03,39.04,38.88,38.99,47300.0,28.3962,28.4035,28.2871,28.3671,47300.0
2008-09-17 12:55:00,38.99,39.04,38.88,38.9,60900.0,28.3671,28.4035,28.2871,28.3016,60900.0
2008-09-17 13:00:00,38.89,39.04,38.87,39.02,72000.0,28.2944,28.4035,28.2798,28.3889,72000.0
2008-09-17 13:05:00,39.02,39.06,38.89,38.94,114600.0,28.3889,28.418,28.2944,28.3307,114600.0
2008-09-17 13:10:00,38.97,39.02,38.87,38.87,41500.0,28.3526,28.3889,28.2798,28.2798,41500.0
2008-09-17 13:15:00,38.88,38.89,38.8,38.82,31100.0,28.2871,28.2944,28.2289,28.2434,31100.0
2008-09-17 13:20:00,38.82,38.94,38.78,38.89,73100.0,28.2434,28.3307,28.2143,28.2944,73100.0
2008-09-17 13:25:00,38.9,38.94,38.86,38.88,105000.0,28.3016,28.3307,28.2725,28.2871,105000.0
2008-09-17 13:30:00,38.88,38.97,38.84,38.9,104900.0,28.2871,28.3526,28.258,28.3016,104900.0
2008-09-17 13:35:00,38.9,38.9,38.61,38.71,86700.0,28.3016,28.3016,28.0906,28.1634,86700.0
2008-09-17 13:40:00,38.71,38.77,38.62,38.66,66000.0,28.1634,28.2071,28.0979,28.127,66000.0
2008-09-17 13:45:00,38.65,38.69,38.44,38.46,63400.0,28.1197,28.1488,27.967,27.9815,63400.0
2008-09-17 13:50:00,38.46,38.6,38.45,38.51,75800.0,27.9815,28.0834,27.9742,28.0179,75800.0
2008-09-17 13:55:00,38.5,38.6,38.46,38.5,94500.0,28.0106,28.0834,27.9815,28.0106,94500.0
2008-09-17 14:00:00,38.51,38.64,38.43,38.63,107500.0,28.0179,28.1125,27.9597,28.1052,107500.0
2008-09-17 14:05:00,38.63,38.74,38.47,38.51,137500.0,28.1052,28.1852,27.9888,28.0179,137500.0
2008-09-17 14:10:00,38.52,38.52,38.28,38.29,172500.0,28.0252,28.0252,27.8506,27.8578,172500.0
2008-09-17 14:15:00,38.29,38.39,38.18,38.38,112800.0,27.8578,27.9306,27.7778,27.9233,112800.0
2008-09-17 14:20:00,38.39,38.5,38.33,38.47,126500.0,27.9306,28.0106,27.8869,27.9888,126500.0
2008-09-17 14:25:00,38.47,38.58,38.27,38.58,129000.0,27.9888,28.0688,27.8433,28.0688,129000.0
2008-09-17 14:30:00,38.6,38.79,38.48,38.79,150300.0,28.0834,28.2216,27.9961,28.2216,150300.0
2008-09-17 14:35:00,38.82,39.0,38.76,38.98,213000.0,28.2434,28.3744,28.1998,28.3598,213000.0
2008-09-17 14:40:00,38.98,39.06,38.76,38.8,121000.0,28.3598,28.418,28.1998,28.2289,121000.0
2008-09-17 14:45:00,38.78,38.9,38.7,38.81,124600.0,28.2143,28.3016,28.1561,28.2362,124600.0
2008-09-17 14:50:00,38.81,39.02,38.79,38.83,215500.0,28.2362,28.3889,28.2216,28.2507,215500.0
2008-09-17 14:55:00,38.82,38.99,38.8,38.98,160200.0,28.2434,28.3671,28.2289,28.3598,160200.0
2008-09-17 15:00:00,38.99,39.18,38.87,39.03,163200.0,28.3671,28.5053,28.2798,28.3962,163200.0
2008-09-17 15:05:00,39.04,39.19,38.95,39.11,144100.0,28.4035,28.5126,28.338,28.4544,144100.0
2008-09-17 15:10:00,39.11,39.13,38.95,38.99,152500.0,28.4544,28.469,28.338,28.3671,152500.0
2008-09-17 15:15:00,39.0,39.08,38.93,39.02,230600.0,28.3744,28.4326,28.3235,28.3889,230600.0
2008-09-17 15:20:00,39.01,39.05,38.86,38.95,155400.0,28.3817,28.4108,28.2725,28.338,155400.0
2008-09-17 15:25:00,38.96,39.1,38.94,39.04,141900.0,28.3453,28.4471,28.3307,28.4035,141900.0
2008-09-17 15:30:00,39.06,39.1,38.98,39.05,192300.0,28.418,28.4471,28.3598,28.4108,192300.0
2008-09-17 15:35:00,39.05,39.09,38.95,39.01,149900.0,28.4108,28.4399,28.338,28.3817,149900.0
2008-09-17 15:40:00,39.01,39.05,38.95,38.98,245700.0,28.3817,28.4108,28.338,28.3598,245700.0
2008-09-17 15:45:00,38.98,39.1,38.95,39.09,221000.0,28.3598,28.4471,28.338,28.4399,221000.0
2008-09-17 15:50:00,39.09,39.1,38.93,39.02,366900.0,28.4399,28.4471,28.3235,28.3889,366900.0
2008-09-17 15:55:00,39.02,39.09,38.94,39.01,568200.0,28.3889,28.4399,28.3307,28.3817,568200.0
2008-09-18 09:30:00,39.72,39.72,38.72,38.95,496900.0,28.8982,28.8982,28.1707,28.338,496900.0
2008-09-18 09:35:00,38.96,38.96,38.45,38.48,277400.0,28.3453,28.3453,27.9742,27.9961,277400.0
2008-09-18 09:40:00,38.53,38.64,38.29,38.32,263000.0,28.0324,28.1125,27.8578,27.8797,263000.0
2008-09-18 09:45:00,38.29,38.32,37.75,37.79,354500.0,27.8578,27.8797,27.465,27.4941,354500.0
2008-09-18 09:50:00,37.78,37.98,37.58,37.98,363000.0,27.4868,27.6323,27.3413,27.6323,363000.0
2008-09-18 09:55:00,37.96,38.28,37.84,38.1,228400.0,27.6177,27.8506,27.5304,27.7196,228400.0
2008-09-18 10:00:00,38.09,38.49,38.06,38.34,280100.0,27.7123,28.0033,27.6905,27.8942,280100.0
2008-09-18 10:05:00,38.34,38.62,38.32,38.47,138200.0,27.8942,28.0979,27.8797,27.9888,138200.0
2008-09-18 10:10:00,38.47,38.57,38.12,38.16,141200.0,27.9888,28.0615,27.7341,27.7632,141200.0
2008-09-18 10:15:00,38.17,38.45,38.1,38.44,110100.0,27.7705,27.9742,27.7196,27.967,110100.0
2008-09-18 10:20:00,38.44,38.65,38.34,38.59,242500.0,27.967,28.1197,27.8942,28.0761,242500.0
2008-09-18 10:25:00,38.57,38.76,38.56,38.72,145100.0,28.0615,28.1998,28.0543,28.1707,145100.0
2008-09-18 10:30:00,38.72,38.76,38.58,38.72,276300.0,28.1707,28.1998,28.0688,28.1707,276300.0
2008-09-18 10:35:00,38.74,39.0,38.72,38.9,210100.0,28.1852,28.3744,28.1707,28.3016,210100.0
2008-09-18 10:40:00,38.88,39.11,38.85,38.98,217900.0,28.2871,28.4544,28.2653,28.3598,217900.0
2008-09-18 10:45:00,38.98,38.98,38.83,38.91,199300.0,28.3598,28.3598,28.2507,28.3089,199300.0
2008-09-18 10:50:00,38.91,39.0,38.87,38.9,251600.0,28.3089,28.3744,28.2798,28.3016,251600.0
2008-09-18 10:55:00,38.89,38.95,38.7,38.7,103800.0,28.2944,28.338,28.1561,28.1561,103800.0
2008-09-18 11:00:00,38.7,38.83,38.61,38.75,138500.0,28.1561,28.2507,28.0906,28.1925,138500.0
2008-09-18 11:05:00,38.75,38.87,38.67,38.74,150200.0,28.1925,28.2798,28.1343,28.1852,150200.0
2008-09-18 11:10:00,38.77,38.86,38.56,38.75,94000.0,28.2071,28.2725,28.0543,28.1925,94000.0
2008-09-18 11:15:00,38.75,38.77,38.44,38.45,65500.0,28.1925,28.2071,27.967,27.9742,65500.0
2008-09-18 11:20:00,38.44,38.64,38.4,38.62,85000.0,27.967,28.1125,27.9379,28.0979,85000.0
2008-09-18 11:25:00,38.62,38.83,38.61,38.67,111600.0,28.0979,28.2507,28.0906,28.1343,111600.0
2008-09-18 11:30:00,38.68,38.79,38.61,38.7,94000.0,28.1416,28.2216,28.0906,28.1561,94000.0
2008-09-18 11:35:00,38.69,38.89,38.56,38.83,145900.0,28.1488,28.2944,28.0543,28.2507,145900.0
2008-09-18 11:40:00,38.83,38.83,38.43,38.6,65200.0,28.2507,28.2507,27.9597,28.0834,65200.0
2008-09-18 11:45:00,38.57,38.79,38.3,38.51,106100.0,28.0615,28.2216,27.8651,28.0179,106100.0
2008-09-18 11:50:00,38.5,38.53,38.2,38.35,60800.0,28.0106,28.0324,27.7923,27.9015,60800.0
2008-09-18 11:55:00,38.37,38.82,38.34,38.78,50000.0,27.916,28.2434,27.8942,28.2143,50000.0
2008-09-18 12:00:00,38.78,38.79,38.25,38.32,49100.0,28.2143,28.2216,27.8287,27.8797,49100.0
2008-09-18 12:05:00,38.3,38.38,38.13,38.21,74300.0,27.8651,27.9233,27.7414,27.7996,74300.0
2008-09-18 12:10:00,38.2,38.48,38.1,38.37,80300.0,27.7923,27.9961,27.7196,27.916,80300.0
2008-09-18 12:15:00,38.37,38.48,38.31,38.45,36100.0,27.916,27.9961,27.8724,27.9742,36100.0
2008-09-18 12:20:00,38.45,38.5,38.39,38.46,33300.0,27.9742,28.0106,27.9306,27.9815,33300.0
2008-09-18 12:25:00,38.47,38.49,38.22,38.27,45000.0,27.9888,28.0033,27.8069,27.8433,45000.0
2008-09-18 12:30:00,38.28,38.28,37.84,37.84,113400.0,27.8506,27.8506,27.5304,27.5304,113400.0
2008-09-18 12:35:00,37.84,37.86,37.6,37.65,199500.0,27.5304,27.545,27.3558,27.3922,199500.0
2008-09-18 12:40:00,37.63,37.86,37.57,37.69,129900.0,27.3776,27.545,27.334,27.4213,129900.0
2008-09-18 12:45:00,37.67,37.7,37.15,37.49,91200.0,27.4067,27.4286,27.0284,27.2758,91200.0
2008-09-18 12:50:00,37.49,37.62,37.24,37.55,54400.0,27.2758,27.3704,27.0939,27.3194,54400.0
2008-09-18 12:55:00,37.55,37.58,37.3,37.33,68700.0,27.3194,27.3413,27.1376,27.1594,68700.0
2008-09-18 13:00:00,37.33,37.76,37.33,37.66,133900.0,27.1594,27.4722,27.1594,27.3995,133900.0
2008-09-18 13:05:00,37.69,38.44,37.66,38.27,104000.0,27.4213,27.967,27.3995,27.8433,104000.0
2008-09-18 13:10:00,38.26,38.45,38.17,38.38,107200.0,27.836,27.9742,27.7705,27.9233,107200.0
2008-09-18 13:15:00,38.3,38.6,38.25,38.38,111600.0,27.8651,28.0834,27.8287,27.9233,111600.0
2008-09-18 13:20:00,38.42,38.5,38.23,38.4,77400.0,27.9524,28.0106,27.8142,27.9379,77400.0
2008-09-18 13:25:00,38.4,38.51,38.2,38.4,46700.0,27.9379,28.0179,27.7923,27.9379,46700.0
2008-09-18 13:30:00,38.4,38.78,38.37,38.72,196300.0,27.9379,28.2143,27.916,28.1707,196300.0
2008-09-18 13:35:00,38.77,39.02,38.72,38.92,196500.0,28.2071,28.3889,28.1707,28.3162,196500.0
2008-09-18 13:40:00,38.93,38.96,38.61,38.69,145500.0,28.3235,28.3453,28.0906,28.1488,145500.0
2008-09-18 13:45:00,38.7,38.94,38.67,38.9,75800.0,28.1561,28.3307,28.1343,28.3016,75800.0
2008-09-18 13:50:00,38.9,38.94,38.63,38.66,140900.0,28.3016,28.3307,28.1052,28.127,140900.0
2008-09-18 13:55:00,38.65,38.89,38.57,38.61,103400.0,28.1197,28.2944,28.0615,28.0906,103400.0
2008-09-18 14:00:00,38.61,38.7,38.32,38.39,130800.0,28.0906,28.1561,27.8797,27.9306,130800.0
2008-09-18 14:05:00,38.39,38.64,38.28,38.62,142200.0,27.9306,28.1125,27.8506,28.0979,142200.0
2008-09-18 14:10:00,38.62,38.73,38.44,38.48,168000.0,28.0979,28.1779,27.967,27.9961,168000.0
2008-09-18 14:15:00,38.44,38.65,38.41,38.59,78700.0,27.967,28.1197,27.9451,28.0761,78700.0
2008-09-18 14:20:00,38.57,38.59,38.41,38.5,64000.0,28.0615,28.0761,27.9451,28.0106,64000.0
2008-09-18 14:25:00,38.5,38.55,38.41,38.45,176700.0,28.0106,28.047,27.9451,27.9742,176700.0
2008-09-18 14:30:00,38.46,38.54,38.33,38.47,136000.0,27.9815,28.0397,27.8869,27.9888,136000.0
2008-09-18 14:35:00,38.48,38.52,38.36,38.47,133500.0,27.9961,28.0252,27.9088,27.9888,133500.0
2008-09-18 14:40:00,38.47,38.82,38.44,38.77,135100.0,27.9888,28.2434,27.967,28.2071,135100.0
2008-09-18 14:45:00,38.77,38.95,38.67,38.87,136900.0,28.2071,28.338,28.1343,28.2798,136900.0
2008-09-18 14:50:00,38.87,39.03,38.77,38.84,76700.0,28.2798,28.3962,28.2071,28.258,76700.0
2008-09-18 14:55:00,38.84,39.38,38.84,39.13,88800.0,28.258,28.6509,28.258,28.469,88800.0
2008-09-18 15:00:00,39.15,39.8,39.03,39.61,280000.0,28.4835,28.9564,28.3962,28.8182,280000.0
2008-09-18 15:05:00,39.61,39.65,38.94,38.96,253300.0,28.8182,28.8473,28.3307,28.3453,253300.0
2008-09-18 15:10:00,38.96,39.04,38.41,38.58,286900.0,28.3453,28.4035,27.9451,28.0688,286900.0
2008-09-18 15:15:00,38.67,39.31,38.5,39.31,179200.0,28.1343,28.5999,28.0106,28.5999,179200.0
2008-09-18 15:20:00,39.03,39.39,38.99,39.1,155600.0,28.3962,28.6581,28.3671,28.4471,155600.0
2008-09-18 15:25:00,39.11,39.38,38.83,39.0,210300.0,28.4544,28.6509,28.2507,28.3744,210300.0
2008-09-18 15:30:00,38.98,39.13,38.77,38.97,193600.0,28.3598,28.469,28.2071,28.3526,193600.0
2008-09-18 15:35:00,39.06,39.29,39.01,39.16,191800.0,28.418,28.5854,28.3817,28.4908,191800.0
2008-09-18 15:40:00,39.21,39.54,39.04,39.49,131200.0,28.5272,28.7673,28.4035,28.7309,131200.0
2008-09-18 15:45:00,39.5,39.51,39.24,39.29,163500.0,28.7382,28.7454,28.549,28.5854,163500.0
2008-09-18 15:50:00,39.29,39.46,39.28,39.41,265700.0,28.5854,28.7091,28.5781,28.6727,265700.0
2008-09-18 15:55:00,39.4,39.4,39.09,39.15,213000.0,28.6654,28.6654,28.4399,28.4835,213000.0
2008-09-19 09:30:00,41.95,42.39,39.32,40.04,1003500.0,30.5207,30.8408,28.6072,29.131,1003500.0
2008-09-19 09:35:00,40.01,40.13,39.0,39.99,366800.0,29.1092,29.1965,28.3744,29.0947,366800.0
2008-09-19 09:40:00,40.0,40.11,39.57,39.61,183500.0,29.1019,29.182,28.7891,28.8182,183500.0
2008-09-19 09:45:00,39.61,39.88,39.52,39.8,213700.0,28.8182,29.0146,28.7527,28.9564,213700.0
2008-09-19 09:50:00,39.8,39.88,39.42,39.74,196300.0,28.9564,29.0146,28.68,28.9128,196300.0
2008-09-19 09:55:00,39.73,39.78,39.54,39.62,202200.0,28.9055,28.9419,28.7673,28.8255,202200.0
2008-09-19 10:00:00,39.68,40.01,39.53,39.98,284600.0,28.8691,29.1092,28.76,29.0874,284600.0
2008-09-19 10:05:00,40.0,40.18,39.67,39.71,166200.0,29.1019,29.2329,28.8618,28.8909,166200.0
2008-09-19 10:10:00,39.72,39.85,39.7,39.84,153300.0,28.8982,28.9928,28.8837,28.9855,153300.0
2008-09-19 10:15:00,39.81,40.03,39.66,39.97,128200.0,28.9637,29.1238,28.8546,29.0801,128200.0
2008-09-19 10:20:00,39.95,39.99,39.72,39.74,110800.0,29.0656,29.0947,28.8982,28.9128,110800.0
2008-09-19 10:25:00,39.74,39.85,39.37,39.46,192100.0,28.9128,28.9928,28.6436,28.7091,192100.0
2008-09-19 10:30:00,39.45,39.68,39.37,39.62,128800.0,28.7018,28.8691,28.6436,28.8255,128800.0
2008-09-19 10:35:00,39.62,39.88,39.59,39.8,117800.0,28.8255,29.0146,28.8036,28.9564,117800.0
2008-09-19 10:40:00,39.84,39.99,39.82,39.91,97900.0,28.9855,29.0947,28.971,29.0365,97900.0
2008-09-19 10:45:00,39.9,39.9,39.53,39.63,127700.0,29.0292,29.0292,28.76,28.8327,127700.0
2008-09-19 10:50:00,39.61,39.71,39.43,39.55,160900.0,28.8182,28.8909,28.6872,28.7745,160900.0
2008-09-19 10:55:00,39.56,39.79,39.46,39.77,168200.0,28.7818,28.9491,28.7091,28.9346,168200.0
2008-09-19 11:00:00,39.78,40.0,39.78,40.0,138200.0,28.9419,29.1019,28.9419,29.1019,138200.0
2008-09-19 11:05:00,40.0,40.2,39.97,40.12,124800.0,29.1019,29.2474,29.0801,29.1892,124800.0
2008-09-19 11:10:00,40.12,40.34,40.12,40.18,171800.0,29.1892,29.3493,29.1892,29.2329,171800.0
2008-09-19 11:15:00,40.17,40.4,40.13,40.36,116000.0,29.2256,29.393,29.1965,29.3639,116000.0
2008-09-19 11:20:00,40.36,40.41,40.23,40.37,102800.0,29.3639,29.4002,29.2693,29.3711,102800.0
2008-09-19 11:25:00,40.36,40.37,40.22,40.26,67200.0,29.3639,29.3711,29.262,29.2911,67200.0
2008-09-19 11:30:00,40.25,40.28,39.93,39.95,81300.0,29.2838,29.3056,29.051,29.0656,81300.0
2008-09-19 11:35:00,39.94,40.02,39.93,39.99,43500.0,29.0583,29.1165,29.051,29.0947,43500.0
2008-09-19 11:40:00,40.0,40.09,39.96,40.0,49300.0,29.1019,29.1674,29.0728,29.1019,49300.0
2008-09-19 11:45:00,40.01,40.17,39.96,40.06,57200.0,29.1092,29.2256,29.0728,29.1456,57200.0
2008-09-19 11:50:00,40.04,40.19,39.9,40.16,47100.0,29.131,29.2402,29.0292,29.2183,47100.0
2008-09-19 11:55:00,40.16,40.22,40.01,40.16,57200.0,29.2183,29.262,29.1092,29.2183,57200.0
2008-09-19 12:00:00,40.18,40.19,40.05,40.08,49200.0,29.2329,29.2402,29.1383,29.1601,49200.0
2008-09-19 12:05:00,40.08,40.19,40.05,40.16,58100.0,29.1601,29.2402,29.1383,29.2183,58100.0
2008-09-19 12:10:00,40.16,40.17,39.99,40.0,67900.0,29.2183,29.2256,29.0947,29.1019,67900.0
2008-09-19 12:15:00,40.0,40.06,39.92,40.0,113000.0,29.1019,29.1456,29.0437,29.1019,113000.0
2008-09-19 12:20:00,40.01,40.06,39.95,39.98,87800.0,29.1092,29.1456,29.0656,29.0874,87800.0
2008-09-19 12:25:00,39.97,40.19,39.97,40.15,41500.0,29.0801,29.2402,29.0801,29.2111,41500.0
2008-09-19 12:30:00,40.14,40.16,39.97,40.12,54000.0,29.2038,29.2183,29.0801,29.1892,54000.0
2008-09-19 12:35:00,40.12,40.25,40.09,40.22,35200.0,29.1892,29.2838,29.1674,29.262,35200.0
2008-09-19 12:40:00,40.24,40.28,40.22,40.25,42100.0,29.2765,29.3056,29.262,29.2838,42100.0
2008-09-19 12:45:00,40.24,40.29,40.22,40.29,33600.0,29.2765,29.3129,29.262,29.3129,33600.0
2008-09-19 12:50:00,40.29,40.33,40.19,40.33,50400.0,29.3129,29.342,29.2402,29.342,50400.0
2008-09-19 12:55:00,40.32,40.41,40.32,40.37,33700.0,29.3348,29.4002,29.3348,29.3711,33700.0
2008-09-19 13:00:00,40.37,40.38,40.34,40.37,35000.0,29.3711,29.3784,29.3493,29.3711,35000.0
2008-09-19 13:05:00,40.38,40.39,40.25,40.33,70100.0,29.3784,29.3857,29.2838,29.342,70100.0
2008-09-19 13:10:00,40.33,40.35,40.23,40.31,43200.0,29.342,29.3566,29.2693,29.3275,43200.0
2008-09-19 13:15:00,40.31,40.43,40.28,40.35,36100.0,29.3275,29.4148,29.3056,29.3566,36100.0
2008-09-19 13:20:00,40.35,40.48,40.33,40.41,51800.0,29.3566,29.4512,29.342,29.4002,51800.0
2008-09-19 13:25:00,40.4,40.51,40.38,40.41,31200.0,29.393,29.473,29.3784,29.4002,31200.0
2008-09-19 13:30:00,40.41,40.41,40.34,40.34,38100.0,29.4002,29.4002,29.3493,29.3493,38100.0
2008-09-19 13:35:00,40.34,40.35,40.3,40.33,33700.0,29.3493,29.3566,29.3202,29.342,33700.0
2008-09-19 13:40:00,40.33,40.35,40.23,40.27,67200.0,29.342,29.3566,29.2693,29.2984,67200.0
2008-09-19 13:45:00,40.25,40.27,40.19,40.22,41500.0,29.2838,29.2984,29.2402,29.262,41500.0
2008-09-19 13:50:00,40.23,40.23,40.06,40.18,56500.0,29.2693,29.2693,29.1456,29.2329,56500.0
2008-09-19 13:55:00,40.17,40.28,40.16,40.25,25500.0,29.2256,29.3056,29.2183,29.2838,25500.0
2008-09-19 14:00:00,40.25,40.31,40.13,40.13,35800.0,29.2838,29.3275,29.1965,29.1965,35800.0
2008-09-19 14:05:00,40.12,40.23,40.12,40.16,47400.0,29.1892,29.2693,29.1892,29.2183,47400.0
2008-09-19 14:10:00,40.15,40.34,40.14,40.14,56000.0,29.2111,29.3493,29.2038,29.2038,56000.0
2008-09-19 14:15:00,40.28,40.35,40.18,40.23,57100.0,29.3056,29.3566,29.2329,29.2693,57100.0
2008-09-19 14:20:00,40.21,40.32,40.17,40.2,50700.0,29.2547,29.3348,29.2256,29.2474,50700.0
2008-09-19 14:25:00,40.28,40.33,40.19,40.3,47100.0,29.3056,29.342,29.2402,29.3202,47100.0
2008-09-19 14:30:00,40.31,40.38,40.19,40.2,44000.0,29.3275,29.3784,29.2402,29.2474,44000.0
2008-09-19 14:35:00,40.19,40.26,40.19,40.19,63600.0,29.2402,29.2911,29.2402,29.2402,63600.0
2008-09-19 14:40:00,40.23,40.41,40.22,40.34,37500.0,29.2693,29.4002,29.262,29.3493,37500.0
2008-09-19 14:45:00,40.34,40.41,40.27,40.36,48900.0,29.3493,29.4002,29.2984,29.3639,48900.0
2008-09-19 14:50:00,40.35,40.37,40.05,40.05,74300.0,29.3566,29.3711,29.1383,29.1383,74300.0
2008-09-19 14:55:00,40.07,40.1,40.02,40.04,55900.0,29.1529,29.1747,29.1165,29.131,55900.0
2008-09-19 15:00:00,40.04,40.14,40.01,40.05,63800.0,29.131,29.2038,29.1092,29.1383,63800.0
2008-09-19 15:05:00,40.04,40.04,39.74,39.86,63800.0,29.131,29.131,28.9128,29.0001,63800.0
2008-09-19 15:10:00,39.89,39.91,39.77,39.81,45800.0,29.0219,29.0365,28.9346,28.9637,45800.0
2008-09-19 15:15:00,39.83,39.91,39.76,39.76,57200.0,28.9783,29.0365,28.9273,28.9273,57200.0
2008-09-19 15:20:00,39.78,39.9,39.63,39.84,90600.0,28.9419,29.0292,28.8327,28.9855,90600.0
2008-09-19 15:25:00,39.85,40.0,39.79,39.86,92500.0,28.9928,29.1019,28.9491,29.0001,92500.0
2008-09-19 15:30:00,39.87,40.01,39.68,39.82,96100.0,29.0074,29.1092,28.8691,28.971,96100.0
2008-09-19 15:35:00,39.85,39.95,39.73,39.79,115800.0,28.9928,29.0656,28.9055,28.9491,115800.0
2008-09-19 15:40:00,39.78,40.07,39.78,39.95,175000.0,28.9419,29.1529,28.9419,29.0656,175000.0
2008-09-19 15:45:00,39.95,39.99,39.83,39.89,111400.0,29.0656,29.0947,28.9783,29.0219,111400.0
2008-09-19 15:50:00,39.9,39.92,39.72,39.89,141100.0,29.0292,29.0437,28.8982,29.0219,141100.0
2008-09-19 15:55:00,39.89,39.94,39.68,39.77,198900.0,29.0219,29.0583,28.8691,28.9346,198900.0
2008-09-22 09:30:00,40.15,40.15,39.64,39.89,109800.0,29.2111,29.2111,28.84,29.0219,109800.0
2008-09-22 09:35:00,39.89,39.92,39.73,39.87,114100.0,29.0219,29.0437,28.9055,29.0074,114100.0
2008-09-22 09:40:00,39.84,39.86,39.73,39.8,74500.0,28.9855,29.0001,28.9055,28.9564,74500.0
2008-09-22 09:45:00,39.77,40.11,39.75,40.08,93400.0,28.9346,29.182,28.92,29.1601,93400.0
2008-09-22 09:50:00,40.09,40.11,39.89,39.89,74600.0,29.1674,29.182,29.0219,29.0219,74600.0
2008-09-22 09:55:00,39.91,39.91,39.72,39.79,101400.0,29.0365,29.0365,28.8982,28.9491,101400.0
2008-09-22 10:00:00,39.79,39.85,39.68,39.75,179200.0,28.9491,28.9928,28.8691,28.92,179200.0
2008-09-22 10:05:00,39.75,39.78,39.62,39.68,107100.0,28.92,28.9419,28.8255,28.8691,107100.0
2008-09-22 10:10:00,39.67,39.83,39.62,39.64,110100.0,28.8618,28.9783,28.8255,28.84,110100.0
2008-09-22 10:15:00,39.64,39.66,39.34,39.36,88700.0,28.84,28.8546,28.6218,28.6363,88700.0
2008-09-22 10:20:00,39.35,39.35,39.16,39.16,104900.0,28.629,28.629,28.4908,28.4908,104900.0
2008-09-22 10:25:00,39.17,39.2,39.12,39.16,142500.0,28.4981,28.5199,28.4617,28.4908,142500.0
2008-09-22 10:30:00,39.15,39.25,39.04,39.16,133300.0,28.4835,28.5563,28.4035,28.4908,133300.0
2008-09-22 10:35:00,39.15,39.17,39.01,39.01,185700.0,28.4835,28.4981,28.3817,28.3817,185700.0
2008-09-22 10:40:00,39.01,39.24,39.01,39.19,68600.0,28.3817,28.549,28.3817,28.5126,68600.0
2008-09-22 10:45:00,39.2,39.38,39.2,39.33,70900.0,28.5199,28.6509,28.5199,28.6145,70900.0
2008-09-22 10:50:00,39.32,39.43,39.32,39.36,46500.0,28.6072,28.6872,28.6072,28.6363,46500.0
2008-09-22 10:55:00,39.36,39.46,39.26,39.3,121700.0,28.6363,28.7091,28.5635,28.5927,121700.0
2008-09-22 11:00:00,39.29,39.3,39.15,39.16,65600.0,28.5854,28.5927,28.4835,28.4908,65600.0
2008-09-22 11:05:00,39.16,39.2,38.89,39.11,181600.0,28.4908,28.5199,28.2944,28.4544,181600.0
2008-09-22 11:10:00,39.12,39.24,39.09,39.09,64700.0,28.4617,28.549,28.4399,28.4399,64700.0
2008-09-22 11:15:00,39.09,39.12,39.0,39.04,40900.0,28.4399,28.4617,28.3744,28.4035,40900.0
2008-09-22 11:20:00,39.02,39.04,38.84,38.86,95000.0,28.3889,28.4035,28.258,28.2725,95000.0
2008-09-22 11:25:00,38.86,39.0,38.85,38.94,96800.0,28.2725,28.3744,28.2653,28.3307,96800.0
2008-09-22 11:30:00,38.93,39.0,38.74,38.77,79700.0,28.3235,28.3744,28.1852,28.2071,79700.0
2008-09-22 11:35:00,38.77,38.78,38.55,38.61,129500.0,28.2071,28.2143,28.047,28.0906,129500.0
2008-09-22 11:40:00,38.63,38.63,38.41,38.42,62500.0,28.1052,28.1052,27.9451,27.9524,62500.0
2008-09-22 11:45:00,38.42,38.5,38.29,38.3,95300.0,27.9524,28.0106,27.8578,27.8651,95300.0
2008-09-22 11:50:00,38.32,38.34,37.99,38.1,133400.0,27.8797,27.8942,27.6396,27.7196,133400.0
2008-09-22 11:55:00,38.09,38.2,38.02,38.11,57200.0,27.7123,27.7923,27.6614,27.7269,57200.0
2008-09-22 12:00:00,38.12,38.2,37.97,38.08,92500.0,27.7341,27.7923,27.625,27.705,92500.0
2008-09-22 12:05:00,38.07,38.18,37.99,38.11,71400.0,27.6978,27.7778,27.6396,27.7269,71400.0
2008-09-22 12:10:00,38.11,38.19,38.09,38.14,37600.0,27.7269,27.7851,27.7123,27.7487,37600.0
2008-09-22 12:15:00,38.14,38.29,38.1,38.29,45700.0,27.7487,27.8578,27.7196,27.8578,45700.0
2008-09-22 12:20:00,38.3,38.3,38.17,38.22,54600.0,27.8651,27.8651,27.7705,27.8069,54600.0
2008-09-22 12:25:00,38.22,38.39,38.21,38.32,42100.0,27.8069,27.9306,27.7996,27.8797,42100.0
2008-09-22 12:30:00,38.32,38.48,38.3,38.45,35500.0,27.8797,27.9961,27.8651,27.9742,35500.0
2008-09-22 12:35:00,38.44,38.58,38.35,38.36,48600.0,27.967,28.0688,27.9015,27.9088,48600.0
2008-09-22 12:40:00,38.36,38.39,38.29,38.32,29300.0,27.9088,27.9306,27.8578,27.8797,29300.0
2008-09-22 12:45:00,38.32,38.33,38.18,38.18,39000.0,27.8797,27.8869,27.7778,27.7778,39000.0
2008-09-22 12:50:00,38.18,38.29,38.12,38.28,47200.0,27.7778,27.8578,27.7341,27.8506,47200.0
2008-09-22 12:55:00,38.27,38.29,37.96,38.08,92700.0,27.8433,27.8578,27.6177,27.705,92700.0
2008-09-22 13:00:00,38.06,38.14,38.0,38.01,64500.0,27.6905,27.7487,27.6468,27.6541,64500.0
2008-09-22 13:05:00,38.0,38.13,38.0,38.13,61500.0,27.6468,27.7414,27.6468,27.7414,61500.0
2008-09-22 13:10:00,38.12,38.15,38.03,38.09,50400.0,27.7341,27.756,27.6687,27.7123,50400.0
2008-09-22 13:15:00,38.09,38.1,37.87,37.98,117100.0,27.7123,27.7196,27.5523,27.6323,117100.0
2008-09-22 13:20:00,37.99,38.03,37.94,38.03,130700.0,27.6396,27.6687,27.6032,27.6687,130700.0
2008-09-22 13:25:00,38.03,38.12,37.98,38.0,70200.0,27.6687,27.7341,27.6323,27.6468,70200.0
2008-09-22 13:30:00,38.01,38.07,37.87,37.9,114900.0,27.6541,27.6978,27.5523,27.5741,114900.0
2008-09-22 13:35:00,37.91,37.97,37.75,37.84,156100.0,27.5814,27.625,27.465,27.5304,156100.0
2008-09-22 13:40:00,37.84,37.95,37.82,37.92,75000.0,27.5304,27.6105,27.5159,27.5886,75000.0
2008-09-22 13:45:00,37.92,37.96,37.85,37.88,83200.0,27.5886,27.6177,27.5377,27.5595,83200.0
2008-09-22 13:50:00,37.88,38.13,37.84,38.09,104200.0,27.5595,27.7414,27.5304,27.7123,104200.0
2008-09-22 13:55:00,38.09,38.2,38.05,38.16,116400.0,27.7123,27.7923,27.6832,27.7632,116400.0
2008-09-22 14:00:00,38.15,38.16,37.93,37.99,41200.0,27.756,27.7632,27.5959,27.6396,41200.0
2008-09-22 14:05:00,37.99,38.07,37.93,37.98,90500.0,27.6396,27.6978,27.5959,27.6323,90500.0
2008-09-22 14:10:00,37.96,38.02,37.87,37.9,54600.0,27.6177,27.6614,27.5523,27.5741,54600.0
2008-09-22 14:15:00,37.9,37.98,37.87,37.88,58700.0,27.5741,27.6323,27.5523,27.5595,58700.0
2008-09-22 14:20:00,37.88,37.9,37.45,37.46,145400.0,27.5595,27.5741,27.2467,27.254,145400.0
2008-09-22 14:25:00,37.44,37.55,37.41,37.51,93300.0,27.2394,27.3194,27.2176,27.2903,93300.0
2008-09-22 14:30:00,37.51,37.67,37.44,37.6,103900.0,27.2903,27.4067,27.2394,27.3558,103900.0
2008-09-22 14:35:00,37.6,37.67,37.54,37.64,62700.0,27.3558,27.4067,27.3122,27.3849,62700.0
2008-09-22 14:40:00,37.63,37.63,37.4,37.46,74900.0,27.3776,27.3776,27.2103,27.254,74900.0
2008-09-22 14:45:00,37.45,37.48,37.4,37.43,144000.0,27.2467,27.2685,27.2103,27.2321,144000.0
2008-09-22 14:50:00,37.43,37.43,37.25,37.36,99900.0,27.2321,27.2321,27.1012,27.1812,99900.0
2008-09-22 14:55:00,37.36,37.42,37.29,37.31,89800.0,27.1812,27.2249,27.1303,27.1448,89800.0
2008-09-22 15:00:00,37.31,37.32,37.16,37.17,102400.0,27.1448,27.1521,27.0357,27.043,102400.0
2008-09-22 15:05:00,37.18,37.29,37.15,37.21,136400.0,27.0502,27.1303,27.0284,27.0721,136400.0
2008-09-22 15:10:00,37.22,37.42,37.22,37.41,91400.0,27.0794,27.2249,27.0794,27.2176,91400.0
2008-09-22 15:15:00,37.41,37.41,37.27,37.3,172500.0,27.2176,27.2176,27.1157,27.1376,172500.0
2008-09-22 15:20:00,37.29,37.31,37.15,37.15,114400.0,27.1303,27.1448,27.0284,27.0284,114400.0
2008-09-22 15:25:00,37.16,37.2,37.04,37.11,119300.0,27.0357,27.0648,26.9484,26.9993,119300.0
2008-09-22 15:30:00,37.11,37.33,37.07,37.31,124500.0,26.9993,27.1594,26.9702,27.1448,124500.0
2008-09-22 15:35:00,37.31,37.4,37.22,37.28,129300.0,27.1448,27.2103,27.0794,27.123,129300.0
2008-09-22 15:40:00,37.29,37.33,37.12,37.16,129600.0,27.1303,27.1594,27.0066,27.0357,129600.0
2008-09-22 15:45:00,37.16,37.17,37.04,37.12,126300.0,27.0357,27.043,26.9484,27.0066,126300.0
2008-09-22 15:50:00,37.12,37.22,37.07,37.12,94700.0,27.0066,27.0794,26.9702,27.0066,94700.0
2008-09-22 15:55:00,37.11,37.41,37.1,37.39,171000.0,26.9993,27.2176,26.992,27.203,171000.0
2008-09-23 09:30:00,37.53,37.95,37.53,37.77,74500.0,27.3049,27.6105,27.3049,27.4795,74500.0
2008-09-23 09:35:00,37.74,37.95,37.57,37.77,74700.0,27.4577,27.6105,27.334,27.4795,74700.0
2008-09-23 09:40:00,37.78,37.97,37.68,37.92,58700.0,27.4868,27.625,27.414,27.5886,58700.0
2008-09-23 09:45:00,37.91,38.21,37.82,38.21,56500.0,27.5814,27.7996,27.5159,27.7996,56500.0
2008-09-23 09:50:00,38.2,38.31,38.05,38.16,58800.0,27.7923,27.8724,27.6832,27.7632,58800.0
2008-09-23 09:55:00,38.18,38.21,37.99,38.1,37600.0,27.7778,27.7996,27.6396,27.7196,37600.0
2008-09-23 10:00:00,38.13,38.14,37.96,38.02,32100.0,27.7414,27.7487,27.6177,27.6614,32100.0
2008-09-23 10:05:00,38.09,38.17,37.97,37.97,49500.0,27.7123,27.7705,27.625,27.625,49500.0
2008-09-23 10:10:00,37.97,38.21,37.91,38.14,70900.0,27.625,27.7996,27.5814,27.7487,70900.0
2008-09-23 10:15:00,38.18,38.29,38.11,38.21,54700.0,27.7778,27.8578,27.7269,27.7996,54700.0
2008-09-23 10:20:00,38.2,38.24,38.12,38.13,63100.0,27.7923,27.8214,27.7341,27.7414,63100.0
2008-09-23 10:25:00,38.13,38.22,38.11,38.15,68700.0,27.7414,27.8069,27.7269,27.756,68700.0
2008-09-23 10:30:00,38.14,38.27,38.13,38.17,88300.0,27.7487,27.8433,27.7414,27.7705,88300.0
2008-09-23 10:35:00,38.17,38.22,38.15,38.17,57300.0,27.7705,27.8069,27.756,27.7705,57300.0
2008-09-23 10:40:00,38.17,38.17,37.87,37.88,63000.0,27.7705,27.7705,27.5523,27.5595,63000.0
2008-09-23 10:45:00,37.87,37.89,37.78,37.84,46700.0,27.5523,27.5668,27.4868,27.5304,46700.0
2008-09-23 10:50:00,37.83,37.85,37.66,37.78,101300.0,27.5232,27.5377,27.3995,27.4868,101300.0
2008-09-23 10:55:00,37.78,37.79,37.61,37.62,86100.0,27.4868,27.4941,27.3631,27.3704,86100.0
2008-09-23 11:00:00,37.62,37.68,37.56,37.61,65400.0,27.3704,27.414,27.3267,27.3631,65400.0
2008-09-23 11:05:00,37.59,37.68,37.48,37.67,88900.0,27.3485,27.414,27.2685,27.4067,88900.0
2008-09-23 11:10:00,37.67,37.75,37.53,37.73,83900.0,27.4067,27.465,27.3049,27.4504,83900.0
2008-09-23 11:15:00,37.72,37.8,37.71,37.73,64000.0,27.4431,27.5013,27.4358,27.4504,64000.0
2008-09-23 11:20:00,37.72,37.88,37.66,37.67,50100.0,27.4431,27.5595,27.3995,27.4067,50100.0
2008-09-23 11:25:00,37.68,37.73,37.62,37.71,39800.0,27.414,27.4504,27.3704,27.4358,39800.0
2008-09-23 11:30:00,37.71,37.91,37.71,37.91,41100.0,27.4358,27.5814,27.4358,27.5814,41100.0
2008-09-23 11:35:00,37.91,37.91,37.75,37.79,54200.0,27.5814,27.5814,27.465,27.4941,54200.0
2008-09-23 11:40:00,37.8,37.84,37.69,37.7,24700.0,27.5013,27.5304,27.4213,27.4286,24700.0
2008-09-23 11:45:00,37.72,37.76,37.65,37.75,21100.0,27.4431,27.4722,27.3922,27.465,21100.0
2008-09-23 11:50:00,37.75,37.87,37.72,37.77,36900.0,27.465,27.5523,27.4431,27.4795,36900.0
2008-09-23 11:55:00,37.76,37.77,37.53,37.53,20100.0,27.4722,27.4795,27.3049,27.3049,20100.0
2008-09-23 12:00:00,37.53,37.56,37.3,37.42,59500.0,27.3049,27.3267,27.1376,27.2249,59500.0
2008-09-23 12:05:00,37.41,37.6,37.36,37.59,29000.0,27.2176,27.3558,27.1812,27.3485,29000.0
2008-09-23 12:10:00,37.58,37.61,37.5,37.57,17900.0,27.3413,27.3631,27.2831,27.334,17900.0
2008-09-23 12:15:00,37.56,37.62,37.48,37.5,19300.0,27.3267,27.3704,27.2685,27.2831,19300.0
2008-09-23 12:20:00,37.48,37.53,37.44,37.48,15600.0,27.2685,27.3049,27.2394,27.2685,15600.0
2008-09-23 12:25:00,37.49,37.49,37.41,37.44,13700.0,27.2758,27.2758,27.2176,27.2394,13700.0
2008-09-23 12:30:00,37.44,37.48,37.4,37.45,21800.0,27.2394,27.2685,27.2103,27.2467,21800.0
2008-09-23 12:35:00,37.44,37.54,37.43,37.49,20700.0,27.2394,27.3122,27.2321,27.2758,20700.0
2008-09-23 12:40:00,37.47,37.5,37.31,37.35,25400.0,27.2612,27.2831,27.1448,27.1739,25400.0
2008-09-23 12:45:00,37.36,37.37,37.28,37.35,21000.0,27.1812,27.1885,27.123,27.1739,21000.0
2008-09-23 12:50:00,37.38,37.38,37.26,37.35,19900.0,27.1958,27.1958,27.1085,27.1739,19900.0
2008-09-23 12:55:00,37.36,37.4,37.28,37.28,24900.0,27.1812,27.2103,27.123,27.123,24900.0
2008-09-23 13:00:00,37.28,37.28,37.13,37.19,61800.0,27.123,27.123,27.0139,27.0575,61800.0
2008-09-23 13:05:00,37.2,37.23,37.16,37.23,36700.0,27.0648,27.0866,27.0357,27.0866,36700.0
2008-09-23 13:10:00,37.22,37.28,37.22,37.26,42000.0,27.0794,27.123,27.0794,27.1085,42000.0
2008-09-23 13:15:00,37.26,37.39,37.22,37.29,50600.0,27.1085,27.203,27.0794,27.1303,50600.0
2008-09-23 13:20:00,37.29,37.42,37.29,37.36,33000.0,27.1303,27.2249,27.1303,27.1812,33000.0
2008-09-23 13:25:00,37.37,37.44,37.34,37.41,33000.0,27.1885,27.2394,27.1667,27.2176,33000.0
2008-09-23 13:30:00,37.4,37.43,37.27,37.35,83400.0,27.2103,27.2321,27.1157,27.1739,83400.0
2008-09-23 13:35:00,37.34,37.47,37.31,37.42,54700.0,27.1667,27.2612,27.1448,27.2249,54700.0
2008-09-23 13:40:00,37.43,37.49,37.4,37.48,30200.0,27.2321,27.2758,27.2103,27.2685,30200.0
2008-09-23 13:45:00,37.48,37.54,37.45,37.47,223300.0,27.2685,27.3122,27.2467,27.2612,223300.0
2008-09-23 13:50:00,37.48,37.52,37.42,37.46,52300.0,27.2685,27.2976,27.2249,27.254,52300.0
2008-09-23 13:55:00,37.46,37.63,37.42,37.59,92300.0,27.254,27.3776,27.2249,27.3485,92300.0
2008-09-23 14:00:00,37.58,37.59,37.46,37.52,46200.0,27.3413,27.3485,27.254,27.2976,46200.0
2008-09-23 14:05:00,37.54,37.73,37.51,37.73,105300.0,27.3122,27.4504,27.2903,27.4504,105300.0
2008-09-23 14:10:00,37.73,37.76,37.65,37.7,66300.0,27.4504,27.4722,27.3922,27.4286,66300.0
2008-09-23 14:15:00,37.69,37.75,37.63,37.72,45300.0,27.4213,27.465,27.3776,27.4431,45300.0
2008-09-23 14:20:00,37.71,37.8,37.6,37.74,77900.0,27.4358,27.5013,27.3558,27.4577,77900.0
2008-09-23 14:25:00,37.73,37.91,37.7,37.87,47300.0,27.4504,27.5814,27.4286,27.5523,47300.0
2008-09-23 14:30:00,37.9,37.94,37.73,37.79,58800.0,27.5741,27.6032,27.4504,27.4941,58800.0
2008-09-23 14:35:00,37.79,37.79,37.67,37.67,45400.0,27.4941,27.4941,27.4067,27.4067,45400.0
2008-09-23 14:40:00,37.68,37.73,37.58,37.58,59200.0,27.414,27.4504,27.3413,27.3413,59200.0
2008-09-23 14:45:00,37.6,37.75,37.55,37.68,96200.0,27.3558,27.465,27.3194,27.414,96200.0
2008-09-23 14:50:00,37.68,37.76,37.61,37.66,107200.0,27.414,27.4722,27.3631,27.3995,107200.0
2008-09-23 14:55:00,37.66,37.71,37.54,37.54,83600.0,27.3995,27.4358,27.3122,27.3122,83600.0
2008-09-23 15:00:00,37.53,37.66,37.53,37.58,68400.0,27.3049,27.3995,27.3049,27.3413,68400.0
2008-09-23 15:05:00,37.59,37.8,37.58,37.73,69900.0,27.3485,27.5013,27.3413,27.4504,69900.0
2008-09-23 15:10:00,37.73,37.77,37.67,37.7,26200.0,27.4504,27.4795,27.4067,27.4286,26200.0
2008-09-23 15:15:00,37.71,37.86,37.7,37.85,65500.0,27.4358,27.545,27.4286,27.5377,65500.0
2008-09-23 15:20:00,37.85,37.85,37.73,37.77,40700.0,27.5377,27.5377,27.4504,27.4795,40700.0
2008-09-23 15:25:00,37.75,37.82,37.69,37.69,37400.0,27.465,27.5159,27.4213,27.4213,37400.0
2008-09-23 15:30:00,37.7,37.76,37.52,37.57,60900.0,27.4286,27.4722,27.2976,27.334,60900.0
2008-09-23 15:35:00,37.57,37.57,37.36,37.36,56600.0,27.334,27.334,27.1812,27.1812,56600.0
2008-09-23 15:40:00,37.36,37.48,37.26,37.31,59200.0,27.1812,27.2685,27.1085,27.1448,59200.0
2008-09-23 15:45:00,37.31,37.31,37.02,37.18,70300.0,27.1448,27.1448,26.9338,27.0502,70300.0
2008-09-23 15:50:00,37.17,37.38,37.13,37.32,93200.0,27.043,27.1958,27.0139,27.1521,93200.0
2008-09-23 15:55:00,37.33,37.35,37.18,37.2,111800.0,27.1594,27.1739,27.0502,27.0648,111800.0
2008-09-24 09:30:00,37.33,37.33,37.33,37.33,100.0,27.1594,27.1594,27.1594,27.1594,100.0
2008-09-24 09:35:00,37.33,37.33,37.33,37.33,0.0,27.1594,27.1594,27.1594,27.1594,0.0
2008-09-24 09:40:00,37.33,37.53,36.94,37.0,193700.0,27.1594,27.3049,26.8756,26.9193,193700.0
2008-09-24 09:45:00,36.98,37.05,36.86,37.01,80200.0,26.9047,26.9557,26.8174,26.9266,80200.0
2008-09-24 09:50:00,37.02,37.13,36.81,36.83,80300.0,26.9338,27.0139,26.7811,26.7956,80300.0
2008-09-24 09:55:00,36.83,37.07,36.78,36.97,102800.0,26.7956,26.9702,26.7592,26.8975,102800.0
2008-09-24 10:00:00,36.96,37.03,36.89,36.92,39300.0,26.8902,26.9411,26.8393,26.8611,39300.0
2008-09-24 10:05:00,36.94,36.97,36.73,36.87,44600.0,26.8756,26.8975,26.7229,26.8247,44600.0
2008-09-24 10:10:00,36.88,36.97,36.78,36.85,55400.0,26.832,26.8975,26.7592,26.8102,55400.0
2008-09-24 10:15:00,36.81,36.86,36.78,36.82,33300.0,26.7811,26.8174,26.7592,26.7883,33300.0
2008-09-24 10:20:00,36.83,36.89,36.76,36.85,41400.0,26.7956,26.8393,26.7447,26.8102,41400.0
2008-09-24 10:25:00,36.85,36.94,36.79,36.88,41400.0,26.8102,26.8756,26.7665,26.832,41400.0
2008-09-24 10:30:00,36.87,37.11,36.86,37.11,39900.0,26.8247,26.9993,26.8174,26.9993,39900.0
2008-09-24 10:35:00,37.08,37.11,37.02,37.09,87300.0,26.9775,26.9993,26.9338,26.9848,87300.0
2008-09-24 10:40:00,37.11,37.32,37.08,37.3,85800.0,26.9993,27.1521,26.9775,27.1376,85800.0
2008-09-24 10:45:00,37.31,37.35,37.24,37.34,74300.0,27.1448,27.1739,27.0939,27.1667,74300.0
2008-09-24 10:50:00,37.35,37.38,37.21,37.25,93000.0,27.1739,27.1958,27.0721,27.1012,93000.0
2008-09-24 10:55:00,37.25,37.41,37.2,37.41,102100.0,27.1012,27.2176,27.0648,27.2176,102100.0
2008-09-24 11:00:00,37.4,37.43,37.29,37.29,50700.0,27.2103,27.2321,27.1303,27.1303,50700.0
2008-09-24 11:05:00,37.28,37.3,37.11,37.11,54500.0,27.123,27.1376,26.9993,26.9993,54500.0
2008-09-24 11:10:00,37.1,37.12,37.03,37.11,47100.0,26.992,27.0066,26.9411,26.9993,47100.0
2008-09-24 11:15:00,37.11,37.12,36.94,36.98,53400.0,26.9993,27.0066,26.8756,26.9047,53400.0
2008-09-24 11:20:00,37.02,37.05,36.92,36.98,53900.0,26.9338,26.9557,26.8611,26.9047,53900.0
2008-09-24 11:25:00,36.97,37.15,36.94,37.12,68000.0,26.8975,27.0284,26.8756,27.0066,68000.0
2008-09-24 11:30:00,37.14,37.34,37.12,37.23,60600.0,27.0211,27.1667,27.0066,27.0866,60600.0
2008-09-24 11:35:00,37.23,37.28,37.12,37.12,35700.0,27.0866,27.123,27.0066,27.0066,35700.0
2008-09-24 11:40:00,37.13,37.16,36.96,36.99,32300.0,27.0139,27.0357,26.8902,26.912,32300.0
2008-09-24 11:45:00,36.99,37.02,36.82,36.86,26000.0,26.912,26.9338,26.7883,26.8174,26000.0
2008-09-24 11:50:00,36.89,37.08,36.85,37.02,52900.0,26.8393,26.9775,26.8102,26.9338,52900.0
2008-09-24 11:55:00,37.03,37.11,36.99,37.06,28600.0,26.9411,26.9993,26.912,26.9629,28600.0
2008-09-24 12:00:00,37.05,37.09,36.91,36.91,27800.0,26.9557,26.9848,26.8538,26.8538,27800.0
2008-09-24 12:05:00,36.9,37.01,36.87,36.95,29100.0,26.8465,26.9266,26.8247,26.8829,29100.0
2008-09-24 12:10:00,36.95,36.97,36.86,36.9,33900.0,26.8829,26.8975,26.8174,26.8465,33900.0
2008-09-24 12:15:00,36.89,37.06,36.88,37.01,33800.0,26.8393,26.9629,26.832,26.9266,33800.0
2008-09-24 12:20:00,37.03,37.07,36.97,37.05,50800.0,26.9411,26.9702,26.8975,26.9557,50800.0
2008-09-24 12:25:00,37.06,37.09,36.9,36.98,50200.0,26.9629,26.9848,26.8465,26.9047,50200.0
2008-09-24 12:30:00,36.99,36.99,36.84,36.91,26700.0,26.912,26.912,26.8029,26.8538,26700.0
2008-09-24 12:35:00,36.93,36.93,36.73,36.76,25200.0,26.8684,26.8684,26.7229,26.7447,25200.0
2008-09-24 12:40:00,36.76,36.8,36.71,36.74,52100.0,26.7447,26.7738,26.7083,26.7301,52100.0
2008-09-24 12:45:00,36.75,36.84,36.73,36.74,52400.0,26.7374,26.8029,26.7229,26.7301,52400.0
2008-09-24 12:50:00,36.74,36.85,36.73,36.8,34800.0,26.7301,26.8102,26.7229,26.7738,34800.0
2008-09-24 12:55:00,36.82,36.88,36.81,36.85,35100.0,26.7883,26.832,26.7811,26.8102,35100.0
2008-09-24 13:00:00,36.86,36.91,36.86,36.88,23000.0,26.8174,26.8538,26.8174,26.832,23000.0
2008-09-24 13:05:00,36.87,37.05,36.87,37.05,37500.0,26.8247,26.9557,26.8247,26.9557,37500.0
2008-09-24 13:10:00,37.04,37.12,36.99,37.05,21800.0,26.9484,27.0066,26.912,26.9557,21800.0
2008-09-24 13:15:00,37.05,37.09,36.95,37.03,36800.0,26.9557,26.9848,26.8829,26.9411,36800.0
2008-09-24 13:20:00,37.04,37.13,36.97,37.13,24400.0,26.9484,27.0139,26.8975,27.0139,24400.0
2008-09-24 13:25:00,37.13,37.22,37.08,37.15,33300.0,27.0139,27.0794,26.9775,27.0284,33300.0
2008-09-24 13:30:00,37.14,37.15,37.0,37.03,25800.0,27.0211,27.0284,26.9193,26.9411,25800.0
2008-09-24 13:35:00,37.03,37.19,37.03,37.15,25500.0,26.9411,27.0575,26.9411,27.0284,25500.0
2008-09-24 13:40:00,37.15,37.26,37.07,37.25,41100.0,27.0284,27.1085,26.9702,27.1012,41100.0
2008-09-24 13:45:00,37.23,37.26,37.08,37.15,36300.0,27.0866,27.1085,26.9775,27.0284,36300.0
2008-09-24 13:50:00,37.15,37.15,37.0,37.0,43100.0,27.0284,27.0284,26.9193,26.9193,43100.0
2008-09-24 13:55:00,37.0,37.07,36.92,36.99,43900.0,26.9193,26.9702,26.8611,26.912,43900.0
2008-09-24 14:00:00,36.97,37.03,36.95,36.97,31000.0,26.8975,26.9411,26.8829,26.8975,31000.0
2008-09-24 14:05:00,36.96,37.03,36.9,36.95,35600.0,26.8902,26.9411,26.8465,26.8829,35600.0
2008-09-24 14:10:00,36.94,36.94,36.73,36.76,51600.0,26.8756,26.8756,26.7229,26.7447,51600.0
2008-09-24 14:15:00,36.76,36.97,36.74,36.96,80400.0,26.7447,26.8975,26.7301,26.8902,80400.0
2008-09-24 14:20:00,36.96,37.08,36.95,37.07,66200.0,26.8902,26.9775,26.8829,26.9702,66200.0
2008-09-24 14:25:00,37.07,37.1,36.98,37.07,28200.0,26.9702,26.992,26.9047,26.9702,28200.0
2008-09-24 14:30:00,37.07,37.2,37.06,37.15,29200.0,26.9702,27.0648,26.9629,27.0284,29200.0
2008-09-24 14:35:00,37.12,37.19,37.09,37.11,34700.0,27.0066,27.0575,26.9848,26.9993,34700.0
2008-09-24 14:40:00,37.1,37.17,37.09,37.1,44700.0,26.992,27.043,26.9848,26.992,44700.0
2008-09-24 14:45:00,37.1,37.11,36.99,37.0,96500.0,26.992,26.9993,26.912,26.9193,96500.0
2008-09-24 14:50:00,37.02,37.04,36.94,36.94,50600.0,26.9338,26.9484,26.8756,26.8756,50600.0
2008-09-24 14:55:00,36.94,36.96,36.8,36.82,48600.0,26.8756,26.8902,26.7738,26.7883,48600.0
2008-09-24 15:00:00,36.83,36.83,36.73,36.73,34400.0,26.7956,26.7956,26.7229,26.7229,34400.0
2008-09-24 15:05:00,36.73,36.87,36.72,36.87,57600.0,26.7229,26.8247,26.7156,26.8247,57600.0
2008-09-24 15:10:00,36.86,36.9,36.83,36.88,42900.0,26.8174,26.8465,26.7956,26.832,42900.0
2008-09-24 15:15:00,36.88,36.88,36.6,36.63,75400.0,26.832,26.832,26.6283,26.6501,75400.0
2008-09-24 15:20:00,36.63,36.66,36.57,36.63,90500.0,26.6501,26.6719,26.6064,26.6501,90500.0
2008-09-24 15:25:00,36.63,36.65,36.59,36.61,99100.0,26.6501,26.6646,26.621,26.6355,99100.0
2008-09-24 15:30:00,36.61,36.77,36.6,36.74,112600.0,26.6355,26.752,26.6283,26.7301,112600.0
2008-09-24 15:35:00,36.74,36.79,36.7,36.75,91300.0,26.7301,26.7665,26.701,26.7374,91300.0
2008-09-24 15:40:00,36.75,36.79,36.69,36.76,108500.0,26.7374,26.7665,26.6937,26.7447,108500.0
2008-09-24 15:45:00,36.76,36.79,36.68,36.71,99500.0,26.7447,26.7665,26.6865,26.7083,99500.0
2008-09-24 15:50:00,36.71,36.71,36.64,36.71,115400.0,26.7083,26.7083,26.6574,26.7083,115400.0
2008-09-24 15:55:00,36.7,36.88,36.7,36.88,121200.0,26.701,26.832,26.701,26.832,121200.0
2008-09-25 09:30:00,37.46,37.46,36.85,37.02,269800.0,27.254,27.254,26.8102,26.9338,269800.0
2008-09-25 09:35:00,37.02,37.02,36.72,36.74,141600.0,26.9338,26.9338,26.7156,26.7301,141600.0
2008-09-25 09:40:00,36.74,37.1,36.72,37.06,116500.0,26.7301,26.992,26.7156,26.9629,116500.0
2008-09-25 09:45:00,37.08,37.34,37.04,37.3,116200.0,26.9775,27.1667,26.9484,27.1376,116200.0
2008-09-25 09:50:00,37.3,37.41,37.28,37.34,84900.0,27.1376,27.2176,27.123,27.1667,84900.0
2008-09-25 09:55:00,37.35,37.56,37.33,37.45,195400.0,27.1739,27.3267,27.1594,27.2467,195400.0
2008-09-25 10:00:00,37.42,37.51,37.13,37.17,102700.0,27.2249,27.2903,27.0139,27.043,102700.0
2008-09-25 10:05:00,37.16,37.45,37.15,37.39,87600.0,27.0357,27.2467,27.0284,27.203,87600.0
2008-09-25 10:10:00,37.39,37.56,37.34,37.51,95100.0,27.203,27.3267,27.1667,27.2903,95100.0
2008-09-25 10:15:00,37.5,37.6,37.47,37.51,61600.0,27.2831,27.3558,27.2612,27.2903,61600.0
2008-09-25 10:20:00,37.51,37.58,37.41,37.47,87800.0,27.2903,27.3413,27.2176,27.2612,87800.0
2008-09-25 10:25:00,37.46,37.46,37.32,37.35,79100.0,27.254,27.254,27.1521,27.1739,79100.0
2008-09-25 10:30:00,37.35,37.39,37.2,37.21,73300.0,27.1739,27.203,27.0648,27.0721,73300.0
2008-09-25 10:35:00,37.21,37.21,37.01,37.04,101500.0,27.0721,27.0721,26.9266,26.9484,101500.0
2008-09-25 10:40:00,37.04,37.07,36.93,36.93,84400.0,26.9484,26.9702,26.8684,26.8684,84400.0
2008-09-25 10:45:00,36.93,36.98,36.86,36.87,88500.0,26.8684,26.9047,26.8174,26.8247,88500.0
2008-09-25 10:50:00,36.86,36.86,36.58,36.62,151800.0,26.8174,26.8174,26.6137,26.6428,151800.0
2008-09-25 10:55:00,36.61,36.72,36.4,36.71,195100.0,26.6355,26.7156,26.4828,26.7083,195100.0
2008-09-25 11:00:00,36.71,36.76,36.57,36.71,130500.0,26.7083,26.7447,26.6064,26.7083,130500.0
2008-09-25 11:05:00,36.7,36.81,36.65,36.7,67000.0,26.701,26.7811,26.6646,26.701,67000.0
2008-09-25 11:10:00,36.7,36.86,36.7,36.78,59400.0,26.701,26.8174,26.701,26.7592,59400.0
2008-09-25 11:15:00,36.77,36.84,36.75,36.77,54200.0,26.752,26.8029,26.7374,26.752,54200.0
2008-09-25 11:20:00,36.77,36.82,36.71,36.74,102100.0,26.752,26.7883,26.7083,26.7301,102100.0
2008-09-25 11:25:00,36.74,36.78,36.66,36.74,104100.0,26.7301,26.7592,26.6719,26.7301,104100.0
2008-09-25 11:30:00,36.72,36.85,36.71,36.79,101600.0,26.7156,26.8102,26.7083,26.7665,101600.0
2008-09-25 11:35:00,36.79,36.79,36.67,36.67,47400.0,26.7665,26.7665,26.6792,26.6792,47400.0
2008-09-25 11:40:00,36.68,36.69,36.6,36.61,62500.0,26.6865,26.6937,26.6283,26.6355,62500.0
2008-09-25 11:45:00,36.61,36.68,36.56,36.62,58400.0,26.6355,26.6865,26.5992,26.6428,58400.0
2008-09-25 11:50:00,36.6,36.62,36.51,36.59,62400.0,26.6283,26.6428,26.5628,26.621,62400.0
2008-09-25 11:55:00,36.58,36.59,36.42,36.47,69000.0,26.6137,26.621,26.4973,26.5337,69000.0
2008-09-25 12:00:00,36.47,36.5,36.41,36.44,80200.0,26.5337,26.5555,26.49,26.5119,80200.0
2008-09-25 12:05:00,36.46,36.47,36.3,36.3,85600.0,26.5264,26.5337,26.41,26.41,85600.0
2008-09-25 12:10:00,36.31,36.42,36.28,36.41,47900.0,26.4173,26.4973,26.3955,26.49,47900.0
2008-09-25 12:15:00,36.4,36.48,36.36,36.42,75200.0,26.4828,26.541,26.4537,26.4973,75200.0
2008-09-25 12:20:00,36.43,36.48,36.42,36.47,69200.0,26.5046,26.541,26.4973,26.5337,69200.0
2008-09-25 12:25:00,36.48,36.49,36.37,36.47,54500.0,26.541,26.5482,26.4609,26.5337,54500.0
2008-09-25 12:30:00,36.48,36.48,36.33,36.38,74200.0,26.541,26.541,26.4318,26.4682,74200.0
2008-09-25 12:35:00,36.38,36.38,36.3,36.31,42400.0,26.4682,26.4682,26.41,26.4173,42400.0
2008-09-25 12:40:00,36.31,36.33,36.24,36.24,39900.0,26.4173,26.4318,26.3664,26.3664,39900.0
2008-09-25 12:45:00,36.25,36.26,36.13,36.14,95400.0,26.3736,26.3809,26.2863,26.2936,95400.0
2008-09-25 12:50:00,36.14,36.18,36.06,36.06,134800.0,26.2936,26.3227,26.2354,26.2354,134800.0
2008-09-25 12:55:00,36.07,36.17,36.04,36.12,92400.0,26.2427,26.3154,26.2208,26.279,92400.0
2008-09-25 13:00:00,36.13,36.15,36.05,36.06,136900.0,26.2863,26.3009,26.2281,26.2354,136900.0
2008-09-25 13:05:00,36.06,36.06,35.93,35.97,122500.0,26.2354,26.2354,26.1408,26.1699,122500.0
2008-09-25 13:10:00,35.97,36.0,35.92,35.92,56100.0,26.1699,26.1917,26.1335,26.1335,56100.0
2008-09-25 13:15:00,35.94,35.96,35.83,35.95,63200.0,26.1481,26.1626,26.0681,26.1554,63200.0
2008-09-25 13:20:00,35.95,36.05,35.94,36.01,74500.0,26.1554,26.2281,26.1481,26.199,74500.0
2008-09-25 13:25:00,35.99,36.04,35.93,36.02,89800.0,26.1845,26.2208,26.1408,26.2063,89800.0
2008-09-25 13:30:00,36.03,36.16,36.02,36.16,77400.0,26.2136,26.3081,26.2063,26.3081,77400.0
2008-09-25 13:35:00,36.14,36.26,36.14,36.24,90300.0,26.2936,26.3809,26.2936,26.3664,90300.0
2008-09-25 13:40:00,36.22,36.24,36.14,36.21,31000.0,26.3518,26.3664,26.2936,26.3445,31000.0
2008-09-25 13:45:00,36.19,36.31,36.17,36.17,71500.0,26.33,26.4173,26.3154,26.3154,71500.0
2008-09-25 13:50:00,36.17,36.18,36.08,36.1,45800.0,26.3154,26.3227,26.2499,26.2645,45800.0
2008-09-25 13:55:00,36.1,36.2,36.07,36.19,80600.0,26.2645,26.3373,26.2427,26.33,80600.0
2008-09-25 14:00:00,36.19,36.25,36.16,36.21,95000.0,26.33,26.3736,26.3081,26.3445,95000.0
2008-09-25 14:05:00,36.2,36.24,36.12,36.22,39600.0,26.3373,26.3664,26.279,26.3518,39600.0
2008-09-25 14:10:00,36.23,36.23,36.11,36.14,141000.0,26.3591,26.3591,26.2718,26.2936,141000.0
2008-09-25 14:15:00,36.13,36.19,36.01,36.12,64400.0,26.2863,26.33,26.199,26.279,64400.0
2008-09-25 14:20:00,36.12,36.12,36.02,36.05,65100.0,26.279,26.279,26.2063,26.2281,65100.0
2008-09-25 14:25:00,36.02,36.12,36.02,36.03,43400.0,26.2063,26.279,26.2063,26.2136,43400.0
2008-09-25 14:30:00,36.02,36.18,36.01,36.12,39900.0,26.2063,26.3227,26.199,26.279,39900.0
2008-09-25 14:35:00,36.12,36.14,36.08,36.1,42700.0,26.279,26.2936,26.2499,26.2645,42700.0
2008-09-25 14:40:00,36.1,36.12,35.97,36.01,67300.0,26.2645,26.279,26.1699,26.199,67300.0
2008-09-25 14:45:00,36.0,36.03,35.92,35.92,44400.0,26.1917,26.2136,26.1335,26.1335,44400.0
2008-09-25 14:50:00,35.91,36.01,35.9,35.99,50300.0,26.1263,26.199,26.119,26.1845,50300.0
2008-09-25 14:55:00,35.98,36.06,35.98,36.04,92700.0,26.1772,26.2354,26.1772,26.2208,92700.0
2008-09-25 15:00:00,36.05,36.16,36.02,36.1,45300.0,26.2281,26.3081,26.2063,26.2645,45300.0
2008-09-25 15:05:00,36.11,36.18,36.08,36.18,33900.0,26.2718,26.3227,26.2499,26.3227,33900.0
2008-09-25 15:10:00,36.18,36.19,36.09,36.1,46900.0,26.3227,26.33,26.2572,26.2645,46900.0
2008-09-25 15:15:00,36.1,36.16,36.01,36.16,85400.0,26.2645,26.3081,26.199,26.3081,85400.0
2008-09-25 15:20:00,36.16,36.2,36.1,36.2,77800.0,26.3081,26.3373,26.2645,26.3373,77800.0
2008-09-25 15:25:00,36.2,36.29,36.18,36.24,61800.0,26.3373,26.4027,26.3227,26.3664,61800.0
2008-09-25 15:30:00,36.24,36.28,36.17,36.18,62000.0,26.3664,26.3955,26.3154,26.3227,62000.0
2008-09-25 15:35:00,36.18,36.35,36.16,36.33,106500.0,26.3227,26.4464,26.3081,26.4318,106500.0
2008-09-25 15:40:00,36.32,36.35,36.21,36.23,115500.0,26.4246,26.4464,26.3445,26.3591,115500.0
2008-09-25 15:45:00,36.23,36.24,36.06,36.11,93600.0,26.3591,26.3664,26.2354,26.2718,93600.0
2008-09-25 15:50:00,36.12,36.17,36.07,36.13,106200.0,26.279,26.3154,26.2427,26.2863,106200.0
2008-09-25 15:55:00,36.14,36.25,36.07,36.25,116300.0,26.2936,26.3736,26.2427,26.3736,116300.0
2008-09-26 09:30:00,35.9,36.12,35.47,35.72,185900.0,26.119,26.279,25.8061,25.988,185900.0
2008-09-26 09:35:00,35.72,35.88,35.55,35.67,170100.0,25.988,26.1044,25.8643,25.9517,170100.0
2008-09-26 09:40:00,35.65,35.77,35.58,35.62,107500.0,25.9371,26.0244,25.8862,25.9153,107500.0
2008-09-26 09:45:00,35.62,35.78,35.55,35.74,100600.0,25.9153,26.0317,25.8643,26.0026,100600.0
2008-09-26 09:50:00,35.71,35.82,35.63,35.82,107900.0,25.9808,26.0608,25.9225,26.0608,107900.0
2008-09-26 09:55:00,35.82,35.93,35.79,35.84,154000.0,26.0608,26.1408,26.039,26.0753,154000.0
2008-09-26 10:00:00,35.83,35.9,35.72,35.75,118400.0,26.0681,26.119,25.988,26.0099,118400.0
2008-09-26 10:05:00,35.75,35.81,35.68,35.76,81800.0,26.0099,26.0535,25.9589,26.0171,81800.0
2008-09-26 10:10:00,35.75,35.92,35.74,35.83,102900.0,26.0099,26.1335,26.0026,26.0681,102900.0
2008-09-26 10:15:00,35.84,35.9,35.73,35.77,84800.0,26.0753,26.119,25.9953,26.0244,84800.0
2008-09-26 10:20:00,35.76,35.86,35.7,35.74,99200.0,26.0171,26.0899,25.9735,26.0026,99200.0
2008-09-26 10:25:00,35.77,35.79,35.63,35.67,49900.0,26.0244,26.039,25.9225,25.9517,49900.0
2008-09-26 10:30:00,35.67,35.71,35.6,35.65,42200.0,25.9517,25.9808,25.9007,25.9371,42200.0
2008-09-26 10:35:00,35.66,35.77,35.63,35.75,94300.0,25.9444,26.0244,25.9225,26.0099,94300.0
2008-09-26 10:40:00,35.75,35.84,35.75,35.8,106000.0,26.0099,26.0753,26.0099,26.0462,106000.0
2008-09-26 10:45:00,35.79,35.91,35.78,35.86,75400.0,26.039,26.1263,26.0317,26.0899,75400.0
2008-09-26 10:50:00,35.86,35.95,35.85,35.92,139200.0,26.0899,26.1554,26.0826,26.1335,139200.0
2008-09-26 10:55:00,35.92,36.17,35.89,36.04,122100.0,26.1335,26.3154,26.1117,26.2208,122100.0
2008-09-26 11:00:00,36.04,36.07,35.88,35.94,78600.0,26.2208,26.2427,26.1044,26.1481,78600.0
2008-09-26 11:05:00,35.94,35.96,35.89,35.92,94000.0,26.1481,26.1626,26.1117,26.1335,94000.0
2008-09-26 11:10:00,35.92,35.96,35.82,35.83,111900.0,26.1335,26.1626,26.0608,26.0681,111900.0
2008-09-26 11:15:00,35.83,35.84,35.71,35.77,75100.0,26.0681,26.0753,25.9808,26.0244,75100.0
2008-09-26 11:20:00,35.75,35.81,35.68,35.8,85600.0,26.0099,26.0535,25.9589,26.0462,85600.0
2008-09-26 11:25:00,35.78,35.82,35.71,35.78,71900.0,26.0317,26.0608,25.9808,26.0317,71900.0
2008-09-26 11:30:00,35.77,35.78,35.64,35.67,48500.0,26.0244,26.0317,25.9298,25.9517,48500.0
2008-09-26 11:35:00,35.67,35.7,35.58,35.6,128300.0,25.9517,25.9735,25.8862,25.9007,128300.0
2008-09-26 11:40:00,35.61,35.72,35.6,35.66,123200.0,25.908,25.988,25.9007,25.9444,123200.0
2008-09-26 11:45:00,35.66,35.71,35.62,35.7,68900.0,25.9444,25.9808,25.9153,25.9735,68900.0
2008-09-26 11:50:00,35.69,35.76,35.69,35.7,52000.0,25.9662,26.0171,25.9662,25.9735,52000.0
2008-09-26 11:55:00,35.71,35.73,35.63,35.69,97300.0,25.9808,25.9953,25.9225,25.9662,97300.0
2008-09-26 12:00:00,35.69,35.71,35.45,35.47,104400.0,25.9662,25.9808,25.7916,25.8061,104400.0
2008-09-26 12:05:00,35.45,35.57,35.39,35.57,51500.0,25.7916,25.8789,25.7479,25.8789,51500.0
2008-09-26 12:10:00,35.56,35.66,35.54,35.54,30400.0,25.8716,25.9444,25.8571,25.8571,30400.0
2008-09-26 12:15:00,35.54,35.59,35.46,35.48,31500.0,25.8571,25.8934,25.7989,25.8134,31500.0
2008-09-26 12:20:00,35.47,35.51,35.45,35.48,28300.0,25.8061,25.8352,25.7916,25.8134,28300.0
2008-09-26 12:25:00,35.5,35.56,35.47,35.53,37400.0,25.828,25.8716,25.8061,25.8498,37400.0
2008-09-26 12:30:00,35.53,35.69,35.53,35.68,35300.0,25.8498,25.9662,25.8498,25.9589,35300.0
2008-09-26 12:35:00,35.68,35.72,35.62,35.63,42600.0,25.9589,25.988,25.9153,25.9225,42600.0
2008-09-26 12:40:00,35.62,35.62,35.57,35.61,21900.0,25.9153,25.9153,25.8789,25.908,21900.0
2008-09-26 12:45:00,35.61,35.67,35.57,35.57,45600.0,25.908,25.9517,25.8789,25.8789,45600.0
2008-09-26 12:50:00,35.57,35.69,35.57,35.67,41200.0,25.8789,25.9662,25.8789,25.9517,41200.0
2008-09-26 12:55:00,35.67,35.71,35.62,35.65,43000.0,25.9517,25.9808,25.9153,25.9371,43000.0
2008-09-26 13:00:00,35.65,35.67,35.54,35.56,91400.0,25.9371,25.9517,25.8571,25.8716,91400.0
2008-09-26 13:05:00,35.56,35.57,35.51,35.53,30500.0,25.8716,25.8789,25.8352,25.8498,30500.0
2008-09-26 13:10:00,35.52,35.66,35.51,35.56,60500.0,25.8425,25.9444,25.8352,25.8716,60500.0
2008-09-26 13:15:00,35.56,35.57,35.41,35.47,98400.0,25.8716,25.8789,25.7625,25.8061,98400.0
2008-09-26 13:20:00,35.46,35.51,35.44,35.5,30200.0,25.7989,25.8352,25.7843,25.828,30200.0
2008-09-26 13:25:00,35.5,35.54,35.44,35.48,38600.0,25.828,25.8571,25.7843,25.8134,38600.0
2008-09-26 13:30:00,35.5,35.5,35.4,35.49,32800.0,25.828,25.828,25.7552,25.8207,32800.0
2008-09-26 13:35:00,35.49,35.52,35.44,35.5,89800.0,25.8207,25.8425,25.7843,25.828,89800.0
2008-09-26 13:40:00,35.5,35.55,35.47,35.49,87200.0,25.828,25.8643,25.8061,25.8207,87200.0
2008-09-26 13:45:00,35.49,35.54,35.47,35.49,46900.0,25.8207,25.8571,25.8061,25.8207,46900.0
2008-09-26 13:50:00,35.5,35.5,35.41,35.44,44300.0,25.828,25.828,25.7625,25.7843,44300.0
2008-09-26 13:55:00,35.44,35.52,35.44,35.49,95200.0,25.7843,25.8425,25.7843,25.8207,95200.0
2008-09-26 14:00:00,35.49,35.51,35.45,35.51,25700.0,25.8207,25.8352,25.7916,25.8352,25700.0
2008-09-26 14:05:00,35.51,35.52,35.45,35.48,33700.0,25.8352,25.8425,25.7916,25.8134,33700.0
2008-09-26 14:10:00,35.48,35.54,35.47,35.53,40900.0,25.8134,25.8571,25.8061,25.8498,40900.0
2008-09-26 14:15:00,35.52,35.58,35.51,35.54,91600.0,25.8425,25.8862,25.8352,25.8571,91600.0
2008-09-26 14:20:00,35.54,35.6,35.54,35.56,63400.0,25.8571,25.9007,25.8571,25.8716,63400.0
2008-09-26 14:25:00,35.57,35.57,35.41,35.41,74600.0,25.8789,25.8789,25.7625,25.7625,74600.0
2008-09-26 14:30:00,35.41,35.44,35.35,35.36,51800.0,25.7625,25.7843,25.7188,25.7261,51800.0
2008-09-26 14:35:00,35.37,35.45,35.36,35.45,29500.0,25.7334,25.7916,25.7261,25.7916,29500.0
2008-09-26 14:40:00,35.45,35.45,35.33,35.4,64100.0,25.7916,25.7916,25.7043,25.7552,64100.0
2008-09-26 14:45:00,35.4,35.45,35.32,35.37,90800.0,25.7552,25.7916,25.697,25.7334,90800.0
2008-09-26 14:50:00,35.37,35.43,35.37,35.4,48200.0,25.7334,25.777,25.7334,25.7552,48200.0
2008-09-26 14:55:00,35.39,35.4,35.26,35.28,50000.0,25.7479,25.7552,25.6534,25.6679,50000.0
2008-09-26 15:00:00,35.27,35.28,35.14,35.14,64900.0,25.6606,25.6679,25.566,25.566,64900.0
2008-09-26 15:05:00,35.13,35.17,35.02,35.15,133500.0,25.5588,25.5879,25.4787,25.5733,133500.0
2008-09-26 15:10:00,35.15,35.28,35.15,35.25,104100.0,25.5733,25.6679,25.5733,25.6461,104100.0
2008-09-26 15:15:00,35.25,35.25,35.15,35.15,69700.0,25.6461,25.6461,25.5733,25.5733,69700.0
2008-09-26 15:20:00,35.15,35.33,35.13,35.33,137400.0,25.5733,25.7043,25.5588,25.7043,137400.0
2008-09-26 15:25:00,35.33,35.44,35.3,35.34,89800.0,25.7043,25.7843,25.6825,25.7116,89800.0
2008-09-26 15:30:00,35.35,35.4,35.26,35.35,102300.0,25.7188,25.7552,25.6534,25.7188,102300.0
2008-09-26 15:35:00,35.35,35.44,35.35,35.43,89900.0,25.7188,25.7843,25.7188,25.777,89900.0
2008-09-26 15:40:00,35.41,35.47,35.38,35.47,172700.0,25.7625,25.8061,25.7407,25.8061,172700.0
2008-09-26 15:45:00,35.47,35.49,35.4,35.42,126900.0,25.8061,25.8207,25.7552,25.7698,126900.0
2008-09-26 15:50:00,35.42,35.49,35.4,35.48,187100.0,25.7698,25.8207,25.7552,25.8134,187100.0
2008-09-26 15:55:00,35.48,35.5,35.46,35.5,186900.0,25.8134,25.828,25.7989,25.828,186900.0
2008-09-29 09:30:00,34.78,35.06,34.62,34.64,102600.0,25.3041,25.5078,25.1877,25.2023,102600.0
2008-09-29 09:35:00,34.64,34.72,34.58,34.66,113200.0,25.2023,25.2605,25.1586,25.2168,113200.0
2008-09-29 09:40:00,34.68,34.91,34.63,34.74,161300.0,25.2314,25.3987,25.195,25.275,161300.0
2008-09-29 09:45:00,34.74,34.82,34.65,34.71,159900.0,25.275,25.3332,25.2096,25.2532,159900.0
2008-09-29 09:50:00,34.7,34.75,34.52,34.54,173500.0,25.2459,25.2823,25.115,25.1295,173500.0
2008-09-29 09:55:00,34.53,34.65,34.4,34.49,199900.0,25.1222,25.2096,25.0277,25.0931,199900.0
2008-09-29 10:00:00,34.47,34.66,34.4,34.44,137800.0,25.0786,25.2168,25.0277,25.0568,137800.0
2008-09-29 10:05:00,34.45,34.54,34.42,34.42,148200.0,25.064,25.1295,25.0422,25.0422,148200.0
2008-09-29 10:10:00,34.43,34.51,34.3,34.31,87000.0,25.0495,25.1077,24.9549,24.9622,87000.0
2008-09-29 10:15:00,34.3,34.32,34.0,34.02,209100.0,24.9549,24.9695,24.7366,24.7512,209100.0
2008-09-29 10:20:00,34.04,34.09,33.91,34.01,190400.0,24.7657,24.8021,24.6712,24.7439,190400.0
2008-09-29 10:25:00,34.02,34.27,33.98,34.22,148600.0,24.7512,24.9331,24.7221,24.8967,148600.0
2008-09-29 10:30:00,34.2,34.25,34.09,34.1,81100.0,24.8822,24.9185,24.8021,24.8094,81100.0
2008-09-29 10:35:00,34.1,34.15,34.05,34.13,57200.0,24.8094,24.8458,24.773,24.8312,57200.0
2008-09-29 10:40:00,34.14,34.14,33.92,33.96,109800.0,24.8385,24.8385,24.6784,24.7075,109800.0
2008-09-29 10:45:00,33.97,34.19,33.94,34.09,155700.0,24.7148,24.8749,24.693,24.8021,155700.0
2008-09-29 10:50:00,34.09,34.1,33.92,33.93,52000.0,24.8021,24.8094,24.6784,24.6857,52000.0
2008-09-29 10:55:00,33.95,34.02,33.85,34.01,65100.0,24.7003,24.7512,24.6275,24.7439,65100.0
2008-09-29 11:00:00,34.01,34.02,33.85,33.87,55800.0,24.7439,24.7512,24.6275,24.6421,55800.0
2008-09-29 11:05:00,33.88,34.0,33.88,34.0,53300.0,24.6493,24.7366,24.6493,24.7366,53300.0
2008-09-29 11:10:00,34.0,34.01,33.9,33.92,51000.0,24.7366,24.7439,24.6639,24.6784,51000.0
2008-09-29 11:15:00,33.92,34.02,33.9,34.02,91400.0,24.6784,24.7512,24.6639,24.7512,91400.0
2008-09-29 11:20:00,34.02,34.05,33.95,33.97,73900.0,24.7512,24.773,24.7003,24.7148,73900.0
2008-09-29 11:25:00,33.97,34.02,33.9,33.94,47300.0,24.7148,24.7512,24.6639,24.693,47300.0
2008-09-29 11:30:00,33.93,33.96,33.87,33.87,62600.0,24.6857,24.7075,24.6421,24.6421,62600.0
2008-09-29 11:35:00,33.85,33.89,33.81,33.87,92100.0,24.6275,24.6566,24.5984,24.6421,92100.0
2008-09-29 11:40:00,33.85,33.95,33.78,33.79,49600.0,24.6275,24.7003,24.5766,24.5839,49600.0
2008-09-29 11:45:00,33.79,33.82,33.73,33.78,85200.0,24.5839,24.6057,24.5402,24.5766,85200.0
2008-09-29 11:50:00,33.78,33.81,33.68,33.73,63900.0,24.5766,24.5984,24.5038,24.5402,63900.0
2008-09-29 11:55:00,33.74,33.77,33.69,33.71,57500.0,24.5475,24.5693,24.5111,24.5257,57500.0
2008-09-29 12:00:00,33.71,33.75,33.62,33.69,72100.0,24.5257,24.5548,24.4602,24.5111,72100.0
2008-09-29 12:05:00,33.68,33.76,33.67,33.75,66600.0,24.5038,24.562,24.4966,24.5548,66600.0
2008-09-29 12:10:00,33.75,33.96,33.73,33.91,163800.0,24.5548,24.7075,24.5402,24.6712,163800.0
2008-09-29 12:15:00,33.89,33.93,33.67,33.68,82500.0,24.6566,24.6857,24.4966,24.5038,82500.0
2008-09-29 12:20:00,33.67,33.76,33.63,33.66,40800.0,24.4966,24.562,24.4675,24.4893,40800.0
2008-09-29 12:25:00,33.65,33.7,33.6,33.65,69600.0,24.482,24.5184,24.4456,24.482,69600.0
2008-09-29 12:30:00,33.64,33.74,33.53,33.7,140900.0,24.4747,24.5475,24.3947,24.5184,140900.0
2008-09-29 12:35:00,33.72,33.78,33.66,33.69,69200.0,24.5329,24.5766,24.4893,24.5111,69200.0
2008-09-29 12:40:00,33.67,33.83,33.67,33.8,40400.0,24.4966,24.613,24.4966,24.5911,40400.0
2008-09-29 12:45:00,33.8,33.88,33.76,33.84,57000.0,24.5911,24.6493,24.562,24.6202,57000.0
2008-09-29 12:50:00,33.84,33.89,33.79,33.88,47200.0,24.6202,24.6566,24.5839,24.6493,47200.0
2008-09-29 12:55:00,33.88,33.88,33.73,33.75,42800.0,24.6493,24.6493,24.5402,24.5548,42800.0
2008-09-29 13:00:00,33.75,33.75,33.61,33.63,24000.0,24.5548,24.5548,24.4529,24.4675,24000.0
2008-09-29 13:05:00,33.65,33.65,33.45,33.49,61600.0,24.482,24.482,24.3365,24.3656,61600.0
2008-09-29 13:10:00,33.49,33.51,33.44,33.48,35900.0,24.3656,24.3801,24.3292,24.3583,35900.0
2008-09-29 13:15:00,33.48,33.51,33.44,33.45,30900.0,24.3583,24.3801,24.3292,24.3365,30900.0
2008-09-29 13:20:00,33.46,33.64,33.43,33.62,37200.0,24.3438,24.4747,24.3219,24.4602,37200.0
2008-09-29 13:25:00,33.63,33.83,33.63,33.79,62600.0,24.4675,24.613,24.4675,24.5839,62600.0
2008-09-29 13:30:00,33.79,33.9,33.78,33.88,70100.0,24.5839,24.6639,24.5766,24.6493,70100.0
2008-09-29 13:35:00,33.88,33.88,33.61,33.78,96000.0,24.6493,24.6493,24.4529,24.5766,96000.0
2008-09-29 13:40:00,33.79,33.85,33.15,33.16,223900.0,24.5839,24.6275,24.1182,24.1255,223900.0
2008-09-29 13:45:00,33.16,33.72,32.73,33.36,198000.0,24.1255,24.5329,23.8127,24.271,198000.0
2008-09-29 13:50:00,33.35,34.15,33.15,34.08,123700.0,24.2637,24.8458,24.1182,24.7948,123700.0
2008-09-29 13:55:00,34.1,34.24,33.59,33.72,200100.0,24.8094,24.9113,24.4383,24.5329,200100.0
2008-09-29 14:00:00,33.74,33.79,33.5,33.65,113400.0,24.5475,24.5839,24.3729,24.482,113400.0
2008-09-29 14:05:00,33.67,34.12,33.02,33.5,205100.0,24.4966,24.824,24.0236,24.3729,205100.0
2008-09-29 14:10:00,33.51,33.68,33.0,33.38,86800.0,24.3801,24.5038,24.0091,24.2856,86800.0
2008-09-29 14:15:00,33.4,33.51,33.25,33.5,43600.0,24.3001,24.3801,24.191,24.3729,43600.0
2008-09-29 14:20:00,33.43,33.71,33.4,33.51,73700.0,24.3219,24.5257,24.3001,24.3801,73700.0
2008-09-29 14:25:00,33.54,33.64,33.21,33.25,109400.0,24.402,24.4747,24.1619,24.191,109400.0
2008-09-29 14:30:00,33.25,33.28,33.13,33.22,57200.0,24.191,24.2128,24.1037,24.1692,57200.0
2008-09-29 14:35:00,33.22,33.31,33.15,33.16,74800.0,24.1692,24.2346,24.1182,24.1255,74800.0
2008-09-29 14:40:00,33.17,33.24,33.1,33.16,74700.0,24.1328,24.1837,24.0819,24.1255,74700.0
2008-09-29 14:45:00,33.18,33.31,33.14,33.26,108200.0,24.1401,24.2346,24.111,24.1983,108200.0
2008-09-29 14:50:00,33.27,33.47,33.18,33.33,80200.0,24.2055,24.351,24.1401,24.2492,80200.0
2008-09-29 14:55:00,33.31,33.34,33.08,33.1,57900.0,24.2346,24.2565,24.0673,24.0819,57900.0
2008-09-29 15:00:00,33.09,33.21,33.07,33.08,49900.0,24.0746,24.1619,24.06,24.0673,49900.0
2008-09-29 15:05:00,33.07,33.15,33.01,33.01,35200.0,24.06,24.1182,24.0164,24.0164,35200.0
2008-09-29 15:10:00,33.03,33.09,33.0,33.02,97300.0,24.0309,24.0746,24.0091,24.0236,97300.0
2008-09-29 15:15:00,33.03,33.05,32.93,32.96,40200.0,24.0309,24.0455,23.9582,23.98,40200.0
2008-09-29 15:20:00,32.93,32.95,32.73,32.89,112600.0,23.9582,23.9727,23.8127,23.9291,112600.0
2008-09-29 15:25:00,32.9,32.95,32.6,32.62,133500.0,23.9363,23.9727,23.7181,23.7326,133500.0
2008-09-29 15:30:00,32.63,33.07,32.56,32.86,141000.0,23.7399,24.06,23.689,23.9072,141000.0
2008-09-29 15:35:00,32.86,32.92,32.76,32.9,82100.0,23.9072,23.9509,23.8345,23.9363,82100.0
2008-09-29 15:40:00,32.9,33.23,32.79,33.15,158300.0,23.9363,24.1764,23.8563,24.1182,158300.0
2008-09-29 15:45:00,33.16,33.3,33.11,33.23,113000.0,24.1255,24.2274,24.0891,24.1764,113000.0
2008-09-29 15:50:00,33.23,33.34,33.14,33.29,115100.0,24.1764,24.2565,24.111,24.2201,115100.0
2008-09-29 15:55:00,33.28,33.47,33.14,33.29,158100.0,24.2128,24.351,24.111,24.2201,158100.0
2008-09-30 09:30:00,34.3,34.43,33.9,34.03,226200.0,24.9549,25.0495,24.6639,24.7585,226200.0
2008-09-30 09:35:00,34.04,34.25,33.75,33.85,305400.0,24.7657,24.9185,24.5548,24.6275,305400.0
2008-09-30 09:40:00,33.89,34.0,33.76,33.9,165600.0,24.6566,24.7366,24.562,24.6639,165600.0
2008-09-30 09:45:00,33.91,34.01,33.68,33.71,92100.0,24.6712,24.7439,24.5038,24.5257,92100.0
2008-09-30 09:50:00,33.7,33.83,33.54,33.7,151600.0,24.5184,24.613,24.402,24.5184,151600.0
2008-09-30 09:55:00,33.7,33.8,33.65,33.71,99200.0,24.5184,24.5911,24.482,24.5257,99200.0
2008-09-30 10:00:00,33.7,34.08,33.69,33.95,104000.0,24.5184,24.7948,24.5111,24.7003,104000.0
2008-09-30 10:05:00,33.96,34.03,33.88,33.97,179900.0,24.7075,24.7585,24.6493,24.7148,179900.0
2008-09-30 10:10:00,33.97,34.29,33.97,34.29,64600.0,24.7148,24.9476,24.7148,24.9476,64600.0
2008-09-30 10:15:00,34.28,34.46,34.21,34.23,126400.0,24.9404,25.0713,24.8894,24.904,126400.0
2008-09-30 10:20:00,34.23,34.24,34.06,34.15,79300.0,24.904,24.9113,24.7803,24.8458,79300.0
2008-09-30 10:25:00,34.16,34.17,33.95,34.0,47900.0,24.8531,24.8603,24.7003,24.7366,47900.0
2008-09-30 10:30:00,34.0,34.08,33.95,34.03,53300.0,24.7366,24.7948,24.7003,24.7585,53300.0
2008-09-30 10:35:00,34.04,34.09,33.99,34.02,53800.0,24.7657,24.8021,24.7294,24.7512,53800.0
2008-09-30 10:40:00,34.05,34.15,33.95,34.1,38500.0,24.773,24.8458,24.7003,24.8094,38500.0
2008-09-30 10:45:00,34.11,34.22,34.06,34.16,30100.0,24.8167,24.8967,24.7803,24.8531,30100.0
2008-09-30 10:50:00,34.13,34.14,33.95,33.98,43500.0,24.8312,24.8385,24.7003,24.7221,43500.0
2008-09-30 10:55:00,33.98,34.0,33.85,33.85,55900.0,24.7221,24.7366,24.6275,24.6275,55900.0
2008-09-30 11:00:00,33.87,33.99,33.84,33.85,37200.0,24.6421,24.7294,24.6202,24.6275,37200.0
2008-09-30 11:05:00,33.87,33.87,33.77,33.85,44100.0,24.6421,24.6421,24.5693,24.6275,44100.0
2008-09-30 11:10:00,33.83,33.86,33.78,33.82,53900.0,24.613,24.6348,24.5766,24.6057,53900.0
2008-09-30 11:15:00,33.82,33.85,33.76,33.82,56200.0,24.6057,24.6275,24.562,24.6057,56200.0
2008-09-30 11:20:00,33.82,33.84,33.74,33.82,92300.0,24.6057,24.6202,24.5475,24.6057,92300.0
2008-09-30 11:25:00,33.82,33.87,33.79,33.85,62300.0,24.6057,24.6421,24.5839,24.6275,62300.0
2008-09-30 11:30:00,33.85,33.96,33.84,33.9,45700.0,24.6275,24.7075,24.6202,24.6639,45700.0
2008-09-30 11:35:00,33.89,33.91,33.87,33.88,45800.0,24.6566,24.6712,24.6421,24.6493,45800.0
2008-09-30 11:40:00,33.9,33.99,33.87,33.94,65500.0,24.6639,24.7294,24.6421,24.693,65500.0
2008-09-30 11:45:00,33.94,34.08,33.93,34.03,64100.0,24.693,24.7948,24.6857,24.7585,64100.0
2008-09-30 11:50:00,34.04,34.1,34.0,34.02,73800.0,24.7657,24.8094,24.7366,24.7512,73800.0
2008-09-30 11:55:00,34.03,34.12,34.01,34.01,98300.0,24.7585,24.824,24.7439,24.7439,98300.0
2008-09-30 12:00:00,34.03,34.05,33.87,33.92,51300.0,24.7585,24.773,24.6421,24.6784,51300.0
2008-09-30 12:05:00,33.94,33.99,33.93,33.97,24400.0,24.693,24.7294,24.6857,24.7148,24400.0
2008-09-30 12:10:00,33.98,34.0,33.87,33.9,46800.0,24.7221,24.7366,24.6421,24.6639,46800.0
2008-09-30 12:15:00,33.9,33.92,33.88,33.9,352900.0,24.6639,24.6784,24.6493,24.6639,352900.0
2008-09-30 12:20:00,33.9,33.94,33.87,33.93,43900.0,24.6639,24.693,24.6421,24.6857,43900.0
2008-09-30 12:25:00,33.92,33.94,33.88,33.91,29500.0,24.6784,24.693,24.6493,24.6712,29500.0
2008-09-30 12:30:00,33.92,33.94,33.89,33.91,24500.0,24.6784,24.693,24.6566,24.6712,24500.0
2008-09-30 12:35:00,33.9,33.93,33.89,33.91,33300.0,24.6639,24.6857,24.6566,24.6712,33300.0
2008-09-30 12:40:00,33.92,33.97,33.9,33.93,45500.0,24.6784,24.7148,24.6639,24.6857,45500.0
2008-09-30 12:45:00,33.93,34.02,33.92,34.0,38800.0,24.6857,24.7512,24.6784,24.7366,38800.0
2008-09-30 12:50:00,34.01,34.03,33.97,34.0,27300.0,24.7439,24.7585,24.7148,24.7366,27300.0
2008-09-30 12:55:00,34.01,34.04,33.97,34.01,113700.0,24.7439,24.7657,24.7148,24.7439,113700.0
2008-09-30 13:00:00,34.01,34.01,33.89,33.89,47700.0,24.7439,24.7439,24.6566,24.6566,47700.0
2008-09-30 13:05:00,33.91,34.01,33.9,34.01,135100.0,24.6712,24.7439,24.6639,24.7439,135100.0
2008-09-30 13:10:00,34.01,34.08,34.0,34.04,69100.0,24.7439,24.7948,24.7366,24.7657,69100.0
2008-09-30 13:15:00,34.04,34.2,34.01,34.15,44300.0,24.7657,24.8822,24.7439,24.8458,44300.0
2008-09-30 13:20:00,34.16,34.29,34.16,34.28,109700.0,24.8531,24.9476,24.8531,24.9404,109700.0
2008-09-30 13:25:00,34.27,34.39,34.25,34.39,42500.0,24.9331,25.0204,24.9185,25.0204,42500.0
2008-09-30 13:30:00,34.4,34.52,34.38,34.45,79000.0,25.0277,25.115,25.0131,25.064,79000.0
2008-09-30 13:35:00,34.45,34.53,34.45,34.46,70200.0,25.064,25.1222,25.064,25.0713,70200.0
2008-09-30 13:40:00,34.46,34.5,34.43,34.44,56200.0,25.0713,25.1004,25.0495,25.0568,56200.0
2008-09-30 13:45:00,34.43,34.44,34.38,34.39,52600.0,25.0495,25.0568,25.0131,25.0204,52600.0
2008-09-30 13:50:00,34.38,34.47,34.36,34.42,54300.0,25.0131,25.0786,24.9986,25.0422,54300.0
2008-09-30 13:55:00,34.43,34.53,34.4,34.42,52300.0,25.0495,25.1222,25.0277,25.0422,52300.0
2008-09-30 14:00:00,34.42,34.45,34.39,34.44,31500.0,25.0422,25.064,25.0204,25.0568,31500.0
2008-09-30 14:05:00,34.44,34.56,34.43,34.53,53200.0,25.0568,25.1441,25.0495,25.1222,53200.0
2008-09-30 14:10:00,34.52,34.63,34.5,34.56,72600.0,25.115,25.195,25.1004,25.1441,72600.0
2008-09-30 14:15:00,34.58,34.62,34.5,34.52,50100.0,25.1586,25.1877,25.1004,25.115,50100.0
2008-09-30 14:20:00,34.52,34.63,34.49,34.5,96100.0,25.115,25.195,25.0931,25.1004,96100.0
2008-09-30 14:25:00,34.5,34.68,34.5,34.67,74000.0,25.1004,25.2314,25.1004,25.2241,74000.0
2008-09-30 14:30:00,34.67,34.91,34.65,34.85,144400.0,25.2241,25.3987,25.2096,25.3551,144400.0
2008-09-30 14:35:00,34.85,34.87,34.75,34.78,100800.0,25.3551,25.3696,25.2823,25.3041,100800.0
2008-09-30 14:40:00,34.77,34.82,34.73,34.75,69100.0,25.2969,25.3332,25.2678,25.2823,69100.0
2008-09-30 14:45:00,34.75,34.83,34.73,34.83,89800.0,25.2823,25.3405,25.2678,25.3405,89800.0
2008-09-30 14:50:00,34.81,34.86,34.74,34.8,79800.0,25.326,25.3623,25.275,25.3187,79800.0
2008-09-30 14:55:00,34.8,34.83,34.75,34.83,62500.0,25.3187,25.3405,25.2823,25.3405,62500.0
2008-09-30 15:00:00,34.83,34.94,34.76,34.92,87500.0,25.3405,25.4205,25.2896,25.406,87500.0
2008-09-30 15:05:00,34.9,34.98,34.85,34.95,92800.0,25.3914,25.4496,25.3551,25.4278,92800.0
2008-09-30 15:10:00,34.95,34.96,34.85,34.87,102900.0,25.4278,25.4351,25.3551,25.3696,102900.0
2008-09-30 15:15:00,34.87,34.95,34.86,34.92,110500.0,25.3696,25.4278,25.3623,25.406,110500.0
2008-09-30 15:20:00,34.91,35.06,34.9,35.0,225900.0,25.3987,25.5078,25.3914,25.4642,225900.0
2008-09-30 15:25:00,35.0,35.09,34.98,35.09,120100.0,25.4642,25.5297,25.4496,25.5297,120100.0
2008-09-30 15:30:00,35.08,35.11,35.0,35.03,103600.0,25.5224,25.5442,25.4642,25.486,103600.0
2008-09-30 15:35:00,35.03,35.07,34.96,34.96,172400.0,25.486,25.5151,25.4351,25.4351,172400.0
2008-09-30 15:40:00,34.97,35.23,34.97,35.21,227800.0,25.4424,25.6315,25.4424,25.617,227800.0
2008-09-30 15:45:00,35.21,35.43,35.21,35.41,275900.0,25.617,25.777,25.617,25.7625,275900.0
2008-09-30 15:50:00,35.42,35.44,35.19,35.23,264700.0,25.7698,25.7843,25.6024,25.6315,264700.0
2008-09-30 15:55:00,35.22,35.25,35.12,35.23,520300.0,25.6243,25.6461,25.5515,25.6315,520300.0
2008-10-01 09:30:00,35.08,35.08,34.62,34.75,110900.0,25.5224,25.5224,25.1877,25.2823,110900.0
2008-10-01 09:35:00,34.76,34.96,34.67,34.89,69500.0,25.2896,25.4351,25.2241,25.3842,69500.0
2008-10-01 09:40:00,34.91,35.01,34.83,34.95,54100.0,25.3987,25.4715,25.3405,25.4278,54100.0
2008-10-01 09:45:00,34.95,35.03,34.83,34.88,49800.0,25.4278,25.486,25.3405,25.3769,49800.0
2008-10-01 09:50:00,34.89,34.9,34.77,34.84,37000.0,25.3842,25.3914,25.2969,25.3478,37000.0
2008-10-01 09:55:00,34.84,35.02,34.79,34.98,56200.0,25.3478,25.4787,25.3114,25.4496,56200.0
2008-10-01 10:00:00,34.97,34.97,34.75,34.8,128300.0,25.4424,25.4424,25.2823,25.3187,128300.0
2008-10-01 10:05:00,34.8,34.93,34.71,34.87,91700.0,25.3187,25.4133,25.2532,25.3696,91700.0
2008-10-01 10:10:00,34.86,34.9,34.76,34.88,69900.0,25.3623,25.3914,25.2896,25.3769,69900.0
2008-10-01 10:15:00,34.89,35.02,34.81,35.0,50100.0,25.3842,25.4787,25.326,25.4642,50100.0
2008-10-01 10:20:00,34.99,35.05,34.85,34.99,71600.0,25.4569,25.5006,25.3551,25.4569,71600.0
2008-10-01 10:25:00,34.97,35.01,34.86,34.86,35400.0,25.4424,25.4715,25.3623,25.3623,35400.0
2008-10-01 10:30:00,34.87,34.89,34.79,34.86,45200.0,25.3696,25.3842,25.3114,25.3623,45200.0
2008-10-01 10:35:00,34.85,34.95,34.81,34.86,80500.0,25.3551,25.4278,25.326,25.3623,80500.0
2008-10-01 10:40:00,34.86,35.09,34.85,34.99,86500.0,25.3623,25.5297,25.3551,25.4569,86500.0
2008-10-01 10:45:00,35.01,35.1,35.01,35.06,45600.0,25.4715,25.5369,25.4715,25.5078,45600.0
2008-10-01 10:50:00,35.07,35.1,34.96,34.97,74100.0,25.5151,25.5369,25.4351,25.4424,74100.0
2008-10-01 10:55:00,34.97,35.03,34.92,34.96,33700.0,25.4424,25.486,25.406,25.4351,33700.0
2008-10-01 11:00:00,34.95,34.99,34.85,34.88,52600.0,25.4278,25.4569,25.3551,25.3769,52600.0
2008-10-01 11:05:00,34.89,34.94,34.81,34.85,49100.0,25.3842,25.4205,25.326,25.3551,49100.0
2008-10-01 11:10:00,34.86,34.93,34.84,34.92,61600.0,25.3623,25.4133,25.3478,25.406,61600.0
2008-10-01 11:15:00,34.92,34.93,34.87,34.91,59400.0,25.406,25.4133,25.3696,25.3987,59400.0
2008-10-01 11:20:00,34.92,35.02,34.88,34.97,114900.0,25.406,25.4787,25.3769,25.4424,114900.0
2008-10-01 11:25:00,34.97,35.07,34.95,35.06,98400.0,25.4424,25.5151,25.4278,25.5078,98400.0
2008-10-01 11:30:00,35.06,35.09,34.99,35.05,50600.0,25.5078,25.5297,25.4569,25.5006,50600.0
2008-10-01 11:35:00,35.06,35.28,35.06,35.25,55100.0,25.5078,25.6679,25.5078,25.6461,55100.0
2008-10-01 11:40:00,35.25,35.3,35.2,35.29,33200.0,25.6461,25.6825,25.6097,25.6752,33200.0
2008-10-01 11:45:00,35.28,35.31,35.21,35.3,56300.0,25.6679,25.6897,25.617,25.6825,56300.0
2008-10-01 11:50:00,35.28,35.44,35.26,35.34,66900.0,25.6679,25.7843,25.6534,25.7116,66900.0
2008-10-01 11:55:00,35.32,35.46,35.27,35.38,49100.0,25.697,25.7989,25.6606,25.7407,49100.0
2008-10-01 12:00:00,35.38,35.46,35.37,35.43,47600.0,25.7407,25.7989,25.7334,25.777,47600.0
2008-10-01 12:05:00,35.42,35.58,35.42,35.57,69100.0,25.7698,25.8862,25.7698,25.8789,69100.0
2008-10-01 12:10:00,35.57,35.65,35.53,35.61,106500.0,25.8789,25.9371,25.8498,25.908,106500.0
2008-10-01 12:15:00,35.6,35.88,35.59,35.82,82300.0,25.9007,26.1044,25.8934,26.0608,82300.0
2008-10-01 12:20:00,35.82,35.85,35.76,35.83,117200.0,26.0608,26.0826,26.0171,26.0681,117200.0
2008-10-01 12:25:00,35.84,35.9,35.64,35.72,88900.0,26.0753,26.119,25.9298,25.988,88900.0
2008-10-01 12:30:00,35.72,35.95,35.7,35.9,64000.0,25.988,26.1554,25.9735,26.119,64000.0
2008-10-01 12:35:00,35.92,35.95,35.84,35.86,67300.0,26.1335,26.1554,26.0753,26.0899,67300.0
2008-10-01 12:40:00,35.86,36.01,35.84,36.0,124000.0,26.0899,26.199,26.0753,26.1917,124000.0
2008-10-01 12:45:00,35.98,36.05,35.93,35.97,80700.0,26.1772,26.2281,26.1408,26.1699,80700.0
2008-10-01 12:50:00,35.97,36.03,35.82,35.89,76300.0,26.1699,26.2136,26.0608,26.1117,76300.0
2008-10-01 12:55:00,35.9,35.94,35.81,35.91,84500.0,26.119,26.1481,26.0535,26.1263,84500.0
2008-10-01 13:00:00,35.92,35.92,35.73,35.79,64800.0,26.1335,26.1335,25.9953,26.039,64800.0
2008-10-01 13:05:00,35.79,35.84,35.61,35.61,77500.0,26.039,26.0753,25.908,25.908,77500.0
2008-10-01 13:10:00,35.61,35.67,35.58,35.58,49600.0,25.908,25.9517,25.8862,25.8862,49600.0
2008-10-01 13:15:00,35.59,35.67,35.54,35.57,54600.0,25.8934,25.9517,25.8571,25.8789,54600.0
2008-10-01 13:20:00,35.57,35.61,35.51,35.56,43100.0,25.8789,25.908,25.8352,25.8716,43100.0
2008-10-01 13:25:00,35.54,35.58,35.47,35.57,42300.0,25.8571,25.8862,25.8061,25.8789,42300.0
2008-10-01 13:30:00,35.56,35.58,35.28,35.33,73600.0,25.8716,25.8862,25.6679,25.7043,73600.0
2008-10-01 13:35:00,35.32,35.38,35.21,35.25,119400.0,25.697,25.7407,25.617,25.6461,119400.0
2008-10-01 13:40:00,35.26,35.71,35.12,35.71,136900.0,25.6534,25.9808,25.5515,25.9808,136900.0
2008-10-01 13:45:00,35.72,35.79,35.4,35.51,149100.0,25.988,26.039,25.7552,25.8352,149100.0
2008-10-01 13:50:00,35.47,35.72,35.43,35.66,91400.0,25.8061,25.988,25.777,25.9444,91400.0
2008-10-01 13:55:00,35.63,35.67,35.45,35.56,76700.0,25.9225,25.9517,25.7916,25.8716,76700.0
2008-10-01 14:00:00,35.53,35.59,35.43,35.5,77700.0,25.8498,25.8934,25.777,25.828,77700.0
2008-10-01 14:05:00,35.5,35.68,35.48,35.66,87500.0,25.828,25.9589,25.8134,25.9444,87500.0
2008-10-01 14:10:00,35.66,35.8,35.55,35.73,102300.0,25.9444,26.0462,25.8643,25.9953,102300.0
2008-10-01 14:15:00,35.79,35.94,35.72,35.89,74200.0,26.039,26.1481,25.988,26.1117,74200.0
2008-10-01 14:20:00,35.89,35.94,35.82,35.93,77300.0,26.1117,26.1481,26.0608,26.1408,77300.0
2008-10-01 14:25:00,35.92,35.96,35.86,35.95,59400.0,26.1335,26.1626,26.0899,26.1554,59400.0
2008-10-01 14:30:00,35.95,35.96,35.77,35.78,87600.0,26.1554,26.1626,26.0244,26.0317,87600.0
2008-10-01 14:35:00,35.77,35.91,35.73,35.89,56900.0,26.0244,26.1263,25.9953,26.1117,56900.0
2008-10-01 14:40:00,35.9,36.0,35.86,35.94,79900.0,26.119,26.1917,26.0899,26.1481,79900.0
2008-10-01 14:45:00,35.92,36.02,35.82,36.01,79000.0,26.1335,26.2063,26.0608,26.199,79000.0
2008-10-01 14:50:00,36.01,36.18,35.98,36.0,119800.0,26.199,26.3227,26.1772,26.1917,119800.0
2008-10-01 14:55:00,36.0,36.01,35.76,35.79,96800.0,26.1917,26.199,26.0171,26.039,96800.0
2008-10-01 15:00:00,35.78,35.82,35.68,35.8,48900.0,26.0317,26.0608,25.9589,26.0462,48900.0
2008-10-01 15:05:00,35.8,35.86,35.75,35.8,52000.0,26.0462,26.0899,26.0099,26.0462,52000.0
2008-10-01 15:10:00,35.79,35.92,35.7,35.79,109000.0,26.039,26.1335,25.9735,26.039,109000.0
2008-10-01 15:15:00,35.8,35.89,35.67,35.87,64600.0,26.0462,26.1117,25.9517,26.0972,64600.0
2008-10-01 15:20:00,35.87,35.89,35.74,35.79,67400.0,26.0972,26.1117,26.0026,26.039,67400.0
2008-10-01 15:25:00,35.81,35.89,35.75,35.84,60300.0,26.0535,26.1117,26.0099,26.0753,60300.0
2008-10-01 15:30:00,35.85,35.9,35.75,35.89,143800.0,26.0826,26.119,26.0099,26.1117,143800.0
2008-10-01 15:35:00,35.89,35.95,35.79,35.86,94400.0,26.1117,26.1554,26.039,26.0899,94400.0
2008-10-01 15:40:00,35.86,36.09,35.85,36.08,160100.0,26.0899,26.2572,26.0826,26.2499,160100.0
2008-10-01 15:45:00,36.09,36.14,35.83,35.93,112800.0,26.2572,26.2936,26.0681,26.1408,112800.0
2008-10-01 15:50:00,35.93,35.95,35.8,35.93,125300.0,26.1408,26.1554,26.0462,26.1408,125300.0
2008-10-01 15:55:00,35.92,35.97,35.9,35.94,153000.0,26.1335,26.1699,26.119,26.1481,153000.0
2008-10-02 09:30:00,35.19,35.64,35.18,35.64,74600.0,25.6024,25.9298,25.5952,25.9298,74600.0
2008-10-02 09:35:00,35.63,35.87,35.48,35.69,90700.0,25.9225,26.0972,25.8134,25.9662,90700.0
2008-10-02 09:40:00,35.71,35.77,35.6,35.72,78700.0,25.9808,26.0244,25.9007,25.988,78700.0
2008-10-02 09:45:00,35.69,35.76,35.63,35.7,60500.0,25.9662,26.0171,25.9225,25.9735,60500.0
2008-10-02 09:50:00,35.69,35.73,35.52,35.55,57400.0,25.9662,25.9953,25.8425,25.8643,57400.0
2008-10-02 09:55:00,35.55,35.56,35.39,35.41,61200.0,25.8643,25.8716,25.7479,25.7625,61200.0
2008-10-02 10:00:00,35.41,35.44,35.33,35.43,59000.0,25.7625,25.7843,25.7043,25.777,59000.0
2008-10-02 10:05:00,35.42,35.48,35.38,35.45,91900.0,25.7698,25.8134,25.7407,25.7916,91900.0
2008-10-02 10:10:00,35.44,35.63,35.41,35.6,52900.0,25.7843,25.9225,25.7625,25.9007,52900.0
2008-10-02 10:15:00,35.58,35.61,35.45,35.5,69800.0,25.8862,25.908,25.7916,25.828,69800.0
2008-10-02 10:20:00,35.48,35.48,35.07,35.1,133200.0,25.8134,25.8134,25.5151,25.5369,133200.0
2008-10-02 10:25:00,35.08,35.18,35.0,35.03,143100.0,25.5224,25.5952,25.4642,25.486,143100.0
2008-10-02 10:30:00,35.03,35.21,35.01,35.2,109700.0,25.486,25.617,25.4715,25.6097,109700.0
2008-10-02 10:35:00,35.21,35.26,34.95,34.96,124500.0,25.617,25.6534,25.4278,25.4351,124500.0
2008-10-02 10:40:00,34.95,34.96,34.74,34.79,181200.0,25.4278,25.4351,25.275,25.3114,181200.0
2008-10-02 10:45:00,34.79,34.84,34.67,34.74,89000.0,25.3114,25.3478,25.2241,25.275,89000.0
2008-10-02 10:50:00,34.74,34.82,34.74,34.79,72800.0,25.275,25.3332,25.275,25.3114,72800.0
2008-10-02 10:55:00,34.78,34.81,34.73,34.76,49100.0,25.3041,25.326,25.2678,25.2896,49100.0
2008-10-02 11:00:00,34.75,34.82,34.61,34.62,76800.0,25.2823,25.3332,25.1804,25.1877,76800.0
2008-10-02 11:05:00,34.61,34.63,34.34,34.43,148700.0,25.1804,25.195,24.984,25.0495,148700.0
2008-10-02 11:10:00,34.44,34.49,34.35,34.42,79800.0,25.0568,25.0931,24.9913,25.0422,79800.0
2008-10-02 11:15:00,34.41,34.42,34.26,34.37,95200.0,25.0349,25.0422,24.9258,25.0058,95200.0
2008-10-02 11:20:00,34.36,34.42,34.32,34.32,75400.0,24.9986,25.0422,24.9695,24.9695,75400.0
2008-10-02 11:25:00,34.33,34.42,34.3,34.38,91000.0,24.9767,25.0422,24.9549,25.0131,91000.0
2008-10-02 11:30:00,34.36,34.45,34.29,34.34,58700.0,24.9986,25.064,24.9476,24.984,58700.0
2008-10-02 11:35:00,34.33,34.42,34.3,34.39,76400.0,24.9767,25.0422,24.9549,25.0204,76400.0
2008-10-02 11:40:00,34.39,34.55,34.38,34.51,83300.0,25.0204,25.1368,25.0131,25.1077,83300.0
2008-10-02 11:45:00,34.52,34.73,34.5,34.68,90000.0,25.115,25.2678,25.1004,25.2314,90000.0
2008-10-02 11:50:00,34.69,34.74,34.66,34.7,55500.0,25.2387,25.275,25.2168,25.2459,55500.0
2008-10-02 11:55:00,34.7,34.89,34.69,34.88,74300.0,25.2459,25.3842,25.2387,25.3769,74300.0
2008-10-02 12:00:00,34.87,35.1,34.87,34.96,144600.0,25.3696,25.5369,25.3696,25.4351,144600.0
2008-10-02 12:05:00,34.96,35.11,34.94,35.03,62300.0,25.4351,25.5442,25.4205,25.486,62300.0
2008-10-02 12:10:00,35.04,35.05,34.84,34.87,44300.0,25.4933,25.5006,25.3478,25.3696,44300.0
2008-10-02 12:15:00,34.87,34.97,34.86,34.92,37000.0,25.3696,25.4424,25.3623,25.406,37000.0
2008-10-02 12:20:00,34.91,34.91,34.82,34.85,49500.0,25.3987,25.3987,25.3332,25.3551,49500.0
2008-10-02 12:25:00,34.86,34.88,34.76,34.82,53600.0,25.3623,25.3769,25.2896,25.3332,53600.0
2008-10-02 12:30:00,34.8,34.86,34.73,34.75,31000.0,25.3187,25.3623,25.2678,25.2823,31000.0
2008-10-02 12:35:00,34.74,34.76,34.61,34.62,36200.0,25.275,25.2896,25.1804,25.1877,36200.0
2008-10-02 12:40:00,34.63,34.77,34.61,34.67,63800.0,25.195,25.2969,25.1804,25.2241,63800.0
2008-10-02 12:45:00,34.67,34.72,34.63,34.71,51000.0,25.2241,25.2605,25.195,25.2532,51000.0
2008-10-02 12:50:00,34.72,34.78,34.68,34.71,58300.0,25.2605,25.3041,25.2314,25.2532,58300.0
2008-10-02 12:55:00,34.72,34.9,34.72,34.87,33800.0,25.2605,25.3914,25.2605,25.3696,33800.0
2008-10-02 13:00:00,34.89,34.93,34.84,34.9,34000.0,25.3842,25.4133,25.3478,25.3914,34000.0
2008-10-02 13:05:00,34.89,34.91,34.76,34.78,45400.0,25.3842,25.3987,25.2896,25.3041,45400.0
2008-10-02 13:10:00,34.77,34.91,34.74,34.91,59100.0,25.2969,25.3987,25.275,25.3987,59100.0
2008-10-02 13:15:00,34.91,34.96,34.81,34.88,62600.0,25.3987,25.4351,25.326,25.3769,62600.0
2008-10-02 13:20:00,34.89,34.99,34.86,34.89,37400.0,25.3842,25.4569,25.3623,25.3842,37400.0
2008-10-02 13:25:00,34.89,35.05,34.87,35.04,45000.0,25.3842,25.5006,25.3696,25.4933,45000.0
2008-10-02 13:30:00,35.04,35.15,35.04,35.07,75200.0,25.4933,25.5733,25.4933,25.5151,75200.0
2008-10-02 13:35:00,35.06,35.06,34.95,34.95,31700.0,25.5078,25.5078,25.4278,25.4278,31700.0
2008-10-02 13:40:00,34.95,35.26,34.94,35.22,84600.0,25.4278,25.6534,25.4205,25.6243,84600.0
2008-10-02 13:45:00,35.24,35.33,35.18,35.19,79300.0,25.6388,25.7043,25.5952,25.6024,79300.0
2008-10-02 13:50:00,35.19,35.24,34.87,34.97,122400.0,25.6024,25.6388,25.3696,25.4424,122400.0
2008-10-02 13:55:00,34.96,35.24,34.96,35.19,93300.0,25.4351,25.6388,25.4351,25.6024,93300.0
2008-10-02 14:00:00,35.2,35.39,35.19,35.28,117000.0,25.6097,25.7479,25.6024,25.6679,117000.0
2008-10-02 14:05:00,35.28,35.41,35.21,35.25,104500.0,25.6679,25.7625,25.617,25.6461,104500.0
2008-10-02 14:10:00,35.25,35.27,35.16,35.25,69300.0,25.6461,25.6606,25.5806,25.6461,69300.0
2008-10-02 14:15:00,35.25,35.26,35.13,35.15,34300.0,25.6461,25.6534,25.5588,25.5733,34300.0
2008-10-02 14:20:00,35.14,35.2,35.04,35.06,49900.0,25.566,25.6097,25.4933,25.5078,49900.0
2008-10-02 14:25:00,35.05,35.09,34.99,35.05,41700.0,25.5006,25.5297,25.4569,25.5006,41700.0
2008-10-02 14:30:00,35.05,35.12,34.9,34.96,59300.0,25.5006,25.5515,25.3914,25.4351,59300.0
2008-10-02 14:35:00,34.95,34.96,34.84,34.95,62100.0,25.4278,25.4351,25.3478,25.4278,62100.0
2008-10-02 14:40:00,34.94,35.09,34.94,34.94,37900.0,25.4205,25.5297,25.4205,25.4205,37900.0
2008-10-02 14:45:00,34.95,35.11,34.95,35.04,55200.0,25.4278,25.5442,25.4278,25.4933,55200.0
2008-10-02 14:50:00,35.08,35.1,34.94,35.0,35500.0,25.5224,25.5369,25.4205,25.4642,35500.0
2008-10-02 14:55:00,34.99,35.22,34.99,35.15,58400.0,25.4569,25.6243,25.4569,25.5733,58400.0
2008-10-02 15:00:00,35.15,35.21,35.08,35.12,42600.0,25.5733,25.617,25.5224,25.5515,42600.0
2008-10-02 15:05:00,35.12,35.15,35.04,35.06,45600.0,25.5515,25.5733,25.4933,25.5078,45600.0
2008-10-02 15:10:00,35.06,35.17,35.05,35.06,54300.0,25.5078,25.5879,25.5006,25.5078,54300.0
2008-10-02 15:15:00,35.05,35.07,34.89,34.93,102800.0,25.5006,25.5151,25.3842,25.4133,102800.0
2008-10-02 15:20:00,34.94,35.11,34.88,35.09,94000.0,25.4205,25.5442,25.3769,25.5297,94000.0
2008-10-02 15:25:00,35.11,35.13,34.99,35.09,79700.0,25.5442,25.5588,25.4569,25.5297,79700.0
2008-10-02 15:30:00,35.08,35.31,35.04,35.16,121500.0,25.5224,25.6897,25.4933,25.5806,121500.0
2008-10-02 15:35:00,35.16,35.18,34.84,34.85,149300.0,25.5806,25.5952,25.3478,25.3551,149300.0
2008-10-02 15:40:00,34.84,34.86,34.74,34.76,209000.0,25.3478,25.3623,25.275,25.2896,209000.0
2008-10-02 15:45:00,34.76,34.76,34.65,34.72,117700.0,25.2896,25.2896,25.2096,25.2605,117700.0
2008-10-02 15:50:00,34.73,34.94,34.72,34.92,162700.0,25.2678,25.4205,25.2605,25.406,162700.0
2008-10-02 15:55:00,34.92,34.93,34.61,34.63,275200.0,25.406,25.4133,25.1804,25.195,275200.0
2008-10-03 09:30:00,34.78,34.9,34.48,34.64,99200.0,25.3041,25.3914,25.0859,25.2023,99200.0
2008-10-03 09:35:00,34.66,34.66,34.42,34.63,153500.0,25.2168,25.2168,25.0422,25.195,153500.0
2008-10-03 09:40:00,34.63,34.81,34.63,34.77,119100.0,25.195,25.326,25.195,25.2969,119100.0
2008-10-03 09:45:00,34.79,34.86,34.58,34.58,118600.0,25.3114,25.3623,25.1586,25.1586,118600.0
2008-10-03 09:50:00,34.56,34.62,34.45,34.56,93800.0,25.1441,25.1877,25.064,25.1441,93800.0
2008-10-03 09:55:00,34.56,34.58,34.39,34.46,76300.0,25.1441,25.1586,25.0204,25.0713,76300.0
2008-10-03 10:00:00,34.44,34.49,34.36,34.44,85200.0,25.0568,25.0931,24.9986,25.0568,85200.0
2008-10-03 10:05:00,34.44,34.44,34.29,34.31,89900.0,25.0568,25.0568,24.9476,24.9622,89900.0
2008-10-03 10:10:00,34.31,34.46,34.29,34.43,104200.0,24.9622,25.0713,24.9476,25.0495,104200.0
2008-10-03 10:15:00,34.42,34.53,34.31,34.37,164900.0,25.0422,25.1222,24.9622,25.0058,164900.0
2008-10-03 10:20:00,34.37,34.44,34.17,34.18,225300.0,25.0058,25.0568,24.8603,24.8676,225300.0
2008-10-03 10:25:00,34.18,34.2,34.03,34.08,187400.0,24.8676,24.8822,24.7585,24.7948,187400.0
2008-10-03 10:30:00,34.09,34.31,34.06,34.3,156000.0,24.8021,24.9622,24.7803,24.9549,156000.0
2008-10-03 10:35:00,34.3,34.34,34.0,34.0,210600.0,24.9549,24.984,24.7366,24.7366,210600.0
2008-10-03 10:40:00,34.03,34.09,33.95,33.95,151300.0,24.7585,24.8021,24.7003,24.7003,151300.0
2008-10-03 10:45:00,33.98,34.1,33.93,34.08,101200.0,24.7221,24.8094,24.6857,24.7948,101200.0
2008-10-03 10:50:00,34.08,34.34,34.08,34.28,149000.0,24.7948,24.984,24.7948,24.9404,149000.0
2008-10-03 10:55:00,34.3,34.39,34.28,34.36,104800.0,24.9549,25.0204,24.9404,24.9986,104800.0
2008-10-03 11:00:00,34.37,34.53,34.37,34.46,134400.0,25.0058,25.1222,25.0058,25.0713,134400.0
2008-10-03 11:05:00,34.45,34.46,34.34,34.43,78000.0,25.064,25.0713,24.984,25.0495,78000.0
2008-10-03 11:10:00,34.43,34.54,34.39,34.47,116400.0,25.0495,25.1295,25.0204,25.0786,116400.0
2008-10-03 11:15:00,34.48,34.63,34.47,34.49,127000.0,25.0859,25.195,25.0786,25.0931,127000.0
2008-10-03 11:20:00,34.5,34.63,34.47,34.63,80300.0,25.1004,25.195,25.0786,25.195,80300.0
2008-10-03 11:25:00,34.63,34.68,34.5,34.51,91500.0,25.195,25.2314,25.1004,25.1077,91500.0
2008-10-03 11:30:00,34.51,34.54,34.47,34.5,73700.0,25.1077,25.1295,25.0786,25.1004,73700.0
2008-10-03 11:35:00,34.5,34.54,34.48,34.52,68500.0,25.1004,25.1295,25.0859,25.115,68500.0
2008-10-03 11:40:00,34.52,34.54,34.43,34.46,72200.0,25.115,25.1295,25.0495,25.0713,72200.0
2008-10-03 11:45:00,34.46,34.47,34.33,34.41,105600.0,25.0713,25.0786,24.9767,25.0349,105600.0
2008-10-03 11:50:00,34.42,34.44,34.33,34.37,134400.0,25.0422,25.0568,24.9767,25.0058,134400.0
2008-10-03 11:55:00,34.37,34.49,34.36,34.41,33000.0,25.0058,25.0931,24.9986,25.0349,33000.0
2008-10-03 12:00:00,34.4,34.45,34.31,34.35,68500.0,25.0277,25.064,24.9622,24.9913,68500.0
2008-10-03 12:05:00,34.34,34.34,34.2,34.21,70800.0,24.984,24.984,24.8822,24.8894,70800.0
2008-10-03 12:10:00,34.23,34.27,34.18,34.18,39000.0,24.904,24.9331,24.8676,24.8676,39000.0
2008-10-03 12:15:00,34.18,34.21,34.03,34.1,77100.0,24.8676,24.8894,24.7585,24.8094,77100.0
2008-10-03 12:20:00,34.11,34.13,34.0,34.1,66800.0,24.8167,24.8312,24.7366,24.8094,66800.0
2008-10-03 12:25:00,34.1,34.27,34.1,34.27,44600.0,24.8094,24.9331,24.8094,24.9331,44600.0
2008-10-03 12:30:00,34.25,34.27,34.2,34.24,40600.0,24.9185,24.9331,24.8822,24.9113,40600.0
2008-10-03 12:35:00,34.21,34.42,34.19,34.41,57200.0,24.8894,25.0422,24.8749,25.0349,57200.0
2008-10-03 12:40:00,34.41,34.45,34.35,34.36,79800.0,25.0349,25.064,24.9913,24.9986,79800.0
2008-10-03 12:45:00,34.38,34.39,34.3,34.36,53700.0,25.0131,25.0204,24.9549,24.9986,53700.0
2008-10-03 12:50:00,34.35,34.42,34.3,34.41,49800.0,24.9913,25.0422,24.9549,25.0349,49800.0
2008-10-03 12:55:00,34.43,34.47,34.35,34.38,44200.0,25.0495,25.0786,24.9913,25.0131,44200.0
2008-10-03 13:00:00,34.38,34.39,34.31,34.35,43700.0,25.0131,25.0204,24.9622,24.9913,43700.0
2008-10-03 13:05:00,34.35,34.51,34.33,34.36,121600.0,24.9913,25.1077,24.9767,24.9986,121600.0
2008-10-03 13:10:00,34.36,34.43,34.18,34.27,114000.0,24.9986,25.0495,24.8676,24.9331,114000.0
2008-10-03 13:15:00,34.28,34.3,34.11,34.29,140500.0,24.9404,24.9549,24.8167,24.9476,140500.0
2008-10-03 13:20:00,34.28,34.5,34.2,34.21,141200.0,24.9404,25.1004,24.8822,24.8894,141200.0
2008-10-03 13:25:00,34.2,34.48,34.0,34.05,134500.0,24.8822,25.0859,24.7366,24.773,134500.0
2008-10-03 13:30:00,34.05,34.16,34.0,34.05,170400.0,24.773,24.8531,24.7366,24.773,170400.0
2008-10-03 13:35:00,34.06,34.29,34.01,34.02,181300.0,24.7803,24.9476,24.7439,24.7512,181300.0
2008-10-03 13:40:00,34.04,34.11,33.82,33.84,142700.0,24.7657,24.8167,24.6057,24.6202,142700.0
2008-10-03 13:45:00,33.87,34.02,33.7,34.0,160500.0,24.6421,24.7512,24.5184,24.7366,160500.0
2008-10-03 13:50:00,33.99,34.21,33.91,33.93,149600.0,24.7294,24.8894,24.6712,24.6857,149600.0
2008-10-03 13:55:00,33.91,34.0,33.77,33.85,111600.0,24.6712,24.7366,24.5693,24.6275,111600.0
2008-10-03 14:00:00,33.85,33.86,33.53,33.54,154100.0,24.6275,24.6348,24.3947,24.402,154100.0
2008-10-03 14:05:00,33.55,33.71,33.5,33.58,143100.0,24.4092,24.5257,24.3729,24.4311,143100.0
2008-10-03 14:10:00,33.6,33.68,33.54,33.56,100200.0,24.4456,24.5038,24.402,24.4165,100200.0
2008-10-03 14:15:00,33.59,33.6,33.5,33.52,120400.0,24.4383,24.4456,24.3729,24.3874,120400.0
2008-10-03 14:20:00,33.52,33.53,33.31,33.41,82100.0,24.3874,24.3947,24.2346,24.3074,82100.0
2008-10-03 14:25:00,33.4,33.44,33.17,33.22,88700.0,24.3001,24.3292,24.1328,24.1692,88700.0
2008-10-03 14:30:00,33.22,33.29,33.05,33.15,92500.0,24.1692,24.2201,24.0455,24.1182,92500.0
2008-10-03 14:35:00,33.17,33.44,33.16,33.38,89800.0,24.1328,24.3292,24.1255,24.2856,89800.0
2008-10-03 14:40:00,33.38,33.47,33.38,33.43,60900.0,24.2856,24.351,24.2856,24.3219,60900.0
2008-10-03 14:45:00,33.41,33.44,33.28,33.41,86100.0,24.3074,24.3292,24.2128,24.3074,86100.0
2008-10-03 14:50:00,33.41,33.58,33.4,33.51,77100.0,24.3074,24.4311,24.3001,24.3801,77100.0
2008-10-03 14:55:00,33.52,33.76,33.47,33.73,107600.0,24.3874,24.562,24.351,24.5402,107600.0
2008-10-03 15:00:00,33.72,33.8,33.62,33.68,141300.0,24.5329,24.5911,24.4602,24.5038,141300.0
2008-10-03 15:05:00,33.67,33.7,33.49,33.49,94300.0,24.4966,24.5184,24.3656,24.3656,94300.0
2008-10-03 15:10:00,33.5,33.55,33.28,33.31,176400.0,24.3729,24.4092,24.2128,24.2346,176400.0
2008-10-03 15:15:00,33.32,33.33,33.1,33.13,123300.0,24.2419,24.2492,24.0819,24.1037,123300.0
2008-10-03 15:20:00,33.14,33.18,33.05,33.17,173500.0,24.111,24.1401,24.0455,24.1328,173500.0
2008-10-03 15:25:00,33.16,33.25,33.15,33.15,118100.0,24.1255,24.191,24.1182,24.1182,118100.0
2008-10-03 15:30:00,33.16,33.36,33.15,33.29,123100.0,24.1255,24.271,24.1182,24.2201,123100.0
2008-10-03 15:35:00,33.29,33.3,33.05,33.07,81000.0,24.2201,24.2274,24.0455,24.06,81000.0
2008-10-03 15:40:00,33.08,33.08,32.78,32.87,225700.0,24.0673,24.0673,23.849,23.9145,225700.0
2008-10-03 15:45:00,32.88,32.94,32.81,32.87,184100.0,23.9218,23.9654,23.8709,23.9145,184100.0
2008-10-03 15:50:00,32.87,32.94,32.75,32.79,175700.0,23.9145,23.9654,23.8272,23.8563,175700.0
2008-10-03 15:55:00,32.8,32.92,32.7,32.81,171000.0,23.8636,23.9509,23.7908,23.8709,171000.0
2008-10-06 09:30:00,31.88,32.55,31.88,32.23,180700.0,23.1942,23.6817,23.1942,23.4489,180700.0
2008-10-06 09:35:00,32.23,32.29,32.11,32.17,120100.0,23.4489,23.4925,23.3616,23.4052,120100.0
2008-10-06 09:40:00,32.17,32.21,32.01,32.09,166300.0,23.4052,23.4343,23.2888,23.347,166300.0
2008-10-06 09:45:00,32.08,32.18,31.97,32.17,111600.0,23.3398,23.4125,23.2597,23.4052,111600.0
2008-10-06 09:50:00,32.16,32.19,31.88,31.93,110500.0,23.398,23.4198,23.1942,23.2306,110500.0
2008-10-06 09:55:00,31.95,32.0,31.68,31.81,122500.0,23.2452,23.2815,23.0487,23.1433,122500.0
2008-10-06 10:00:00,31.81,32.0,31.78,31.81,226800.0,23.1433,23.2815,23.1215,23.1433,226800.0
2008-10-06 10:05:00,31.81,31.97,31.77,31.91,147500.0,23.1433,23.2597,23.1142,23.2161,147500.0
2008-10-06 10:10:00,31.91,31.98,31.75,31.75,79300.0,23.2161,23.267,23.0997,23.0997,79300.0
2008-10-06 10:15:00,31.75,31.8,31.45,31.52,163400.0,23.0997,23.136,22.8814,22.9323,163400.0
2008-10-06 10:20:00,31.53,31.68,31.44,31.54,127800.0,22.9396,23.0487,22.8741,22.9469,127800.0
2008-10-06 10:25:00,31.54,31.54,31.26,31.34,129700.0,22.9469,22.9469,22.7432,22.8014,129700.0
2008-10-06 10:30:00,31.33,31.47,31.25,31.4,127200.0,22.7941,22.8959,22.7359,22.845,127200.0
2008-10-06 10:35:00,31.4,31.46,31.13,31.13,117900.0,22.845,22.8887,22.6486,22.6486,117900.0
2008-10-06 10:40:00,31.15,31.3,30.94,31.12,157900.0,22.6631,22.7723,22.5103,22.6413,157900.0
2008-10-06 10:45:00,31.11,31.29,30.97,31.24,142600.0,22.634,22.765,22.5322,22.7286,142600.0
2008-10-06 10:50:00,31.25,31.26,30.92,31.11,207400.0,22.7359,22.7432,22.4958,22.634,207400.0
2008-10-06 10:55:00,31.09,31.47,31.06,31.43,161000.0,22.6195,22.8959,22.5977,22.8668,161000.0
2008-10-06 11:00:00,31.42,31.56,31.25,31.48,162500.0,22.8596,22.9614,22.7359,22.9032,162500.0
2008-10-06 11:05:00,31.48,31.52,31.3,31.48,126900.0,22.9032,22.9323,22.7723,22.9032,126900.0
2008-10-06 11:10:00,31.5,31.61,31.33,31.36,174400.0,22.9178,22.9978,22.7941,22.8159,174400.0
2008-10-06 11:15:00,31.38,31.41,31.22,31.37,139400.0,22.8305,22.8523,22.7141,22.8232,139400.0
2008-10-06 11:20:00,31.37,31.43,31.24,31.33,165000.0,22.8232,22.8668,22.7286,22.7941,165000.0
2008-10-06 11:25:00,31.32,31.55,31.31,31.41,98200.0,22.7868,22.9542,22.7795,22.8523,98200.0
2008-10-06 11:30:00,31.41,31.48,31.24,31.32,91800.0,22.8523,22.9032,22.7286,22.7868,91800.0
2008-10-06 11:35:00,31.31,31.44,31.25,31.41,66200.0,22.7795,22.8741,22.7359,22.8523,66200.0
2008-10-06 11:40:00,31.43,31.44,31.32,31.34,62700.0,22.8668,22.8741,22.7868,22.8014,62700.0
2008-10-06 11:45:00,31.34,31.58,31.31,31.42,69700.0,22.8014,22.976,22.7795,22.8596,69700.0
2008-10-06 11:50:00,31.38,31.5,31.37,31.45,71000.0,22.8305,22.9178,22.8232,22.8814,71000.0
2008-10-06 11:55:00,31.44,31.48,31.32,31.37,68800.0,22.8741,22.9032,22.7868,22.8232,68800.0
2008-10-06 12:00:00,31.35,31.47,31.32,31.33,72400.0,22.8086,22.8959,22.7868,22.7941,72400.0
2008-10-06 12:05:00,31.33,31.43,31.29,31.31,52300.0,22.7941,22.8668,22.765,22.7795,52300.0
2008-10-06 12:10:00,31.32,31.41,31.3,31.34,34200.0,22.7868,22.8523,22.7723,22.8014,34200.0
2008-10-06 12:15:00,31.34,31.37,31.14,31.32,45600.0,22.8014,22.8232,22.6559,22.7868,45600.0
2008-10-06 12:20:00,31.34,31.35,31.21,31.35,32800.0,22.8014,22.8086,22.7068,22.8086,32800.0
2008-10-06 12:25:00,31.35,31.35,31.14,31.2,61500.0,22.8086,22.8086,22.6559,22.6995,61500.0
2008-10-06 12:30:00,31.19,31.29,31.17,31.23,39500.0,22.6922,22.765,22.6777,22.7213,39500.0
2008-10-06 12:35:00,31.22,31.26,31.13,31.13,57400.0,22.7141,22.7432,22.6486,22.6486,57400.0
2008-10-06 12:40:00,31.13,31.17,31.08,31.15,48100.0,22.6486,22.6777,22.6122,22.6631,48100.0
2008-10-06 12:45:00,31.16,31.16,30.9,31.08,51100.0,22.6704,22.6704,22.4812,22.6122,51100.0
2008-10-06 12:50:00,31.1,31.14,30.96,31.0,54700.0,22.6268,22.6559,22.5249,22.554,54700.0
2008-10-06 12:55:00,30.99,31.04,30.95,31.0,53600.0,22.5467,22.5831,22.5176,22.554,53600.0
2008-10-06 13:00:00,31.01,31.06,30.8,31.02,75400.0,22.5613,22.5977,22.4085,22.5686,75400.0
2008-10-06 13:05:00,31.05,31.1,30.85,30.89,79900.0,22.5904,22.6268,22.4449,22.474,79900.0
2008-10-06 13:10:00,30.89,31.0,30.81,30.96,55100.0,22.474,22.554,22.4158,22.5249,55100.0
2008-10-06 13:15:00,30.96,31.04,30.89,30.94,59600.0,22.5249,22.5831,22.474,22.5103,59600.0
2008-10-06 13:20:00,30.93,31.21,30.91,31.12,118800.0,22.5031,22.7068,22.4885,22.6413,118800.0
2008-10-06 13:25:00,31.12,31.18,30.88,30.94,46700.0,22.6413,22.685,22.4667,22.5103,46700.0
2008-10-06 13:30:00,30.94,30.95,30.77,30.84,53900.0,22.5103,22.5176,22.3867,22.4376,53900.0
2008-10-06 13:35:00,30.83,30.9,30.8,30.84,73800.0,22.4303,22.4812,22.4085,22.4376,73800.0
2008-10-06 13:40:00,30.83,31.0,30.8,30.85,61300.0,22.4303,22.554,22.4085,22.4449,61300.0
2008-10-06 13:45:00,30.85,30.85,30.64,30.68,59400.0,22.4449,22.4449,22.2921,22.3212,59400.0
2008-10-06 13:50:00,30.69,30.79,30.65,30.75,84000.0,22.3285,22.4012,22.2994,22.3721,84000.0
2008-10-06 13:55:00,30.75,30.82,30.68,30.69,39500.0,22.3721,22.423,22.3212,22.3285,39500.0
2008-10-06 14:00:00,30.69,30.69,30.52,30.53,80800.0,22.3285,22.3285,22.2048,22.2121,80800.0
2008-10-06 14:05:00,30.52,30.71,30.44,30.49,77000.0,22.2048,22.343,22.1466,22.1829,77000.0
2008-10-06 14:10:00,30.52,30.62,30.4,30.5,113400.0,22.2048,22.2775,22.1175,22.1902,113400.0
2008-10-06 14:15:00,30.5,30.65,30.4,30.4,109400.0,22.1902,22.2994,22.1175,22.1175,109400.0
2008-10-06 14:20:00,30.4,30.44,30.26,30.3,97300.0,22.1175,22.1466,22.0156,22.0447,97300.0
2008-10-06 14:25:00,30.29,30.43,30.21,30.33,152000.0,22.0374,22.1393,21.9792,22.0665,152000.0
2008-10-06 14:30:00,30.33,30.39,30.1,30.23,122500.0,22.0665,22.1102,21.8992,21.9938,122500.0
2008-10-06 14:35:00,30.23,30.41,30.18,30.26,147600.0,21.9938,22.1247,21.9574,22.0156,147600.0
2008-10-06 14:40:00,30.25,30.31,30.05,30.05,132300.0,22.0083,22.052,21.8628,21.8628,132300.0
2008-10-06 14:45:00,30.05,30.18,30.0,30.04,140700.0,21.8628,21.9574,21.8265,21.8556,140700.0
2008-10-06 14:50:00,30.04,30.24,30.03,30.23,115300.0,21.8556,22.0011,21.8483,21.9938,115300.0
2008-10-06 14:55:00,30.23,30.39,30.15,30.32,143000.0,21.9938,22.1102,21.9356,22.0593,143000.0
2008-10-06 15:00:00,30.33,30.51,30.23,30.45,163800.0,22.0665,22.1975,21.9938,22.1538,163800.0
2008-10-06 15:05:00,30.43,30.59,30.3,30.55,198900.0,22.1393,22.2557,22.0447,22.2266,198900.0
2008-10-06 15:10:00,30.56,30.68,30.46,30.6,226400.0,22.2339,22.3212,22.1611,22.263,226400.0
2008-10-06 15:15:00,30.59,31.14,30.47,31.06,338200.0,22.2557,22.6559,22.1684,22.5977,338200.0
2008-10-06 15:20:00,31.05,31.1,30.68,30.68,281900.0,22.5904,22.6268,22.3212,22.3212,281900.0
2008-10-06 15:25:00,30.67,31.24,30.67,31.06,219600.0,22.3139,22.7286,22.3139,22.5977,219600.0
2008-10-06 15:30:00,31.06,31.21,30.92,30.98,343500.0,22.5977,22.7068,22.4958,22.5394,343500.0
2008-10-06 15:35:00,30.98,31.08,30.8,30.88,189400.0,22.5394,22.6122,22.4085,22.4667,189400.0
2008-10-06 15:40:00,30.87,31.18,30.79,31.0,289900.0,22.4594,22.685,22.4012,22.554,289900.0
2008-10-06 15:45:00,31.0,31.06,30.81,30.97,357400.0,22.554,22.5977,22.4158,22.5322,357400.0
2008-10-06 15:50:00,30.96,31.37,30.96,31.25,403800.0,22.5249,22.8232,22.5249,22.7359,403800.0
2008-10-06 15:55:00,31.25,31.35,30.63,30.93,1019000.0,22.7359,22.8086,22.2848,22.5031,1019000.0
2008-10-07 09:30:00,31.52,31.76,31.23,31.5,139100.0,22.9323,23.1069,22.7213,22.9178,139100.0
2008-10-07 09:35:00,31.5,31.55,31.28,31.51,172200.0,22.9178,22.9542,22.7577,22.925,172200.0
2008-10-07 09:40:00,31.51,31.55,31.4,31.46,157100.0,22.925,22.9542,22.845,22.8887,157100.0
2008-10-07 09:45:00,31.46,31.55,31.25,31.49,179900.0,22.8887,22.9542,22.7359,22.9105,179900.0
2008-10-07 09:50:00,31.49,31.5,30.99,30.99,80500.0,22.9105,22.9178,22.5467,22.5467,80500.0
2008-10-07 09:55:00,31.0,31.03,30.78,30.88,158500.0,22.554,22.5758,22.3939,22.4667,158500.0
2008-10-07 10:00:00,30.89,30.97,30.51,30.74,175800.0,22.474,22.5322,22.1975,22.3648,175800.0
2008-10-07 10:05:00,30.74,30.88,30.63,30.87,98400.0,22.3648,22.4667,22.2848,22.4594,98400.0
2008-10-07 10:10:00,30.86,31.07,30.81,30.99,95400.0,22.4521,22.6049,22.4158,22.5467,95400.0
2008-10-07 10:15:00,30.99,31.09,30.93,30.96,115100.0,22.5467,22.6195,22.5031,22.5249,115100.0
2008-10-07 10:20:00,31.0,31.08,30.89,31.03,94700.0,22.554,22.6122,22.474,22.5758,94700.0
2008-10-07 10:25:00,31.0,31.13,31.0,31.09,162600.0,22.554,22.6486,22.554,22.6195,162600.0
2008-10-07 10:30:00,31.09,31.12,30.96,31.02,112400.0,22.6195,22.6413,22.5249,22.5686,112400.0
2008-10-07 10:35:00,31.02,31.03,30.76,30.89,75300.0,22.5686,22.5758,22.3794,22.474,75300.0
2008-10-07 10:40:00,30.91,30.96,30.62,30.68,192100.0,22.4885,22.5249,22.2775,22.3212,192100.0
2008-10-07 10:45:00,30.67,30.78,30.62,30.7,101600.0,22.3139,22.3939,22.2775,22.3357,101600.0
2008-10-07 10:50:00,30.69,30.69,30.5,30.59,58000.0,22.3285,22.3285,22.1902,22.2557,58000.0
2008-10-07 10:55:00,30.59,30.62,30.4,30.44,114600.0,22.2557,22.2775,22.1175,22.1466,114600.0
2008-10-07 11:00:00,30.44,30.47,30.37,30.38,70400.0,22.1466,22.1684,22.0956,22.1029,70400.0
2008-10-07 11:05:00,30.41,30.44,30.27,30.32,98700.0,22.1247,22.1466,22.0229,22.0593,98700.0
2008-10-07 11:10:00,30.32,30.35,30.22,30.31,94600.0,22.0593,22.0811,21.9865,22.052,94600.0
2008-10-07 11:15:00,30.3,30.32,30.13,30.19,93300.0,22.0447,22.0593,21.921,21.9647,93300.0
2008-10-07 11:20:00,30.19,30.2,30.02,30.16,131300.0,21.9647,21.972,21.841,21.9429,131300.0
2008-10-07 11:25:00,30.15,30.32,30.12,30.3,65600.0,21.9356,22.0593,21.9138,22.0447,65600.0
2008-10-07 11:30:00,30.32,30.42,30.17,30.17,108000.0,22.0593,22.132,21.9501,21.9501,108000.0
2008-10-07 11:35:00,30.18,30.35,30.17,30.28,71000.0,21.9574,22.0811,21.9501,22.0302,71000.0
2008-10-07 11:40:00,30.28,30.35,30.22,30.34,55100.0,22.0302,22.0811,21.9865,22.0738,55100.0
2008-10-07 11:45:00,30.35,30.62,30.34,30.56,62500.0,22.0811,22.2775,22.0738,22.2339,62500.0
2008-10-07 11:50:00,30.56,30.56,30.46,30.48,59400.0,22.2339,22.2339,22.1611,22.1757,59400.0
2008-10-07 11:55:00,30.49,30.53,30.35,30.4,54600.0,22.1829,22.2121,22.0811,22.1175,54600.0
2008-10-07 12:00:00,30.4,30.44,30.33,30.35,44300.0,22.1175,22.1466,22.0665,22.0811,44300.0
2008-10-07 12:05:00,30.36,30.44,30.34,30.39,48600.0,22.0884,22.1466,22.0738,22.1102,48600.0
2008-10-07 12:10:00,30.41,30.52,30.4,30.48,52500.0,22.1247,22.2048,22.1175,22.1757,52500.0
2008-10-07 12:15:00,30.47,30.59,30.47,30.57,38500.0,22.1684,22.2557,22.1684,22.2412,38500.0
2008-10-07 12:20:00,30.58,30.64,30.5,30.51,74300.0,22.2484,22.2921,22.1902,22.1975,74300.0
2008-10-07 12:25:00,30.5,30.51,30.19,30.25,79300.0,22.1902,22.1975,21.9647,22.0083,79300.0
2008-10-07 12:30:00,30.25,30.36,30.25,30.28,33800.0,22.0083,22.0884,22.0083,22.0302,33800.0
2008-10-07 12:35:00,30.27,30.27,30.03,30.14,76300.0,22.0229,22.0229,21.8483,21.9283,76300.0
2008-10-07 12:40:00,30.13,30.22,30.1,30.16,40900.0,21.921,21.9865,21.8992,21.9429,40900.0
2008-10-07 12:45:00,30.18,30.21,29.97,30.03,81000.0,21.9574,21.9792,21.8046,21.8483,81000.0
2008-10-07 12:50:00,30.03,30.05,29.97,29.97,64200.0,21.8483,21.8628,21.8046,21.8046,64200.0
2008-10-07 12:55:00,29.97,29.97,29.72,29.76,165900.0,21.8046,21.8046,21.6227,21.6518,165900.0
2008-10-07 13:00:00,29.76,30.05,29.75,30.05,84200.0,21.6518,21.8628,21.6446,21.8628,84200.0
2008-10-07 13:05:00,30.06,30.27,30.03,30.21,82800.0,21.8701,22.0229,21.8483,21.9792,82800.0
2008-10-07 13:10:00,30.21,30.33,30.19,30.29,74100.0,21.9792,22.0665,21.9647,22.0374,74100.0
2008-10-07 13:15:00,30.28,30.28,30.04,30.06,158500.0,22.0302,22.0302,21.8556,21.8701,158500.0
2008-10-07 13:20:00,30.06,30.09,29.77,29.86,124700.0,21.8701,21.8919,21.6591,21.7246,124700.0
2008-10-07 13:25:00,29.86,29.87,29.51,29.62,185100.0,21.7246,21.7319,21.47,21.55,185100.0
2008-10-07 13:30:00,29.62,29.73,29.6,29.72,98400.0,21.55,21.63,21.5354,21.6227,98400.0
2008-10-07 13:35:00,29.72,29.95,29.7,29.9,81900.0,21.6227,21.7901,21.6082,21.7537,81900.0
2008-10-07 13:40:00,29.9,29.92,29.64,29.66,61500.0,21.7537,21.7682,21.5645,21.5791,61500.0
2008-10-07 13:45:00,29.66,29.68,29.51,29.59,100200.0,21.5791,21.5936,21.47,21.5282,100200.0
2008-10-07 13:50:00,29.59,29.7,29.45,29.6,105100.0,21.5282,21.6082,21.4263,21.5354,105100.0
2008-10-07 13:55:00,29.6,29.67,29.5,29.53,93800.0,21.5354,21.5864,21.4627,21.4845,93800.0
2008-10-07 14:00:00,29.52,29.71,29.46,29.63,88400.0,21.4772,21.6155,21.4336,21.5573,88400.0
2008-10-07 14:05:00,29.63,29.74,29.58,29.73,65800.0,21.5573,21.6373,21.5209,21.63,65800.0
2008-10-07 14:10:00,29.7,29.86,29.46,29.8,107700.0,21.6082,21.7246,21.4336,21.6809,107700.0
2008-10-07 14:15:00,29.79,30.1,29.63,29.96,146200.0,21.6737,21.8992,21.5573,21.7973,146200.0
2008-10-07 14:20:00,29.95,30.15,29.95,30.0,108400.0,21.7901,21.9356,21.7901,21.8265,108400.0
2008-10-07 14:25:00,30.0,30.08,29.88,30.0,86600.0,21.8265,21.8847,21.7391,21.8265,86600.0
2008-10-07 14:30:00,30.02,30.24,29.88,29.93,124700.0,21.841,22.0011,21.7391,21.7755,124700.0
2008-10-07 14:35:00,29.92,30.06,29.86,29.98,74900.0,21.7682,21.8701,21.7246,21.8119,74900.0
2008-10-07 14:40:00,29.97,30.04,29.73,29.86,102200.0,21.8046,21.8556,21.63,21.7246,102200.0
2008-10-07 14:45:00,29.85,30.05,29.65,29.96,138100.0,21.7173,21.8628,21.5718,21.7973,138100.0
2008-10-07 14:50:00,29.95,30.06,29.83,29.87,106400.0,21.7901,21.8701,21.7028,21.7319,106400.0
2008-10-07 14:55:00,29.88,29.89,29.75,29.82,97000.0,21.7391,21.7464,21.6446,21.6955,97000.0
2008-10-07 15:00:00,29.83,29.85,29.64,29.78,100400.0,21.7028,21.7173,21.5645,21.6664,100400.0
2008-10-07 15:05:00,29.79,29.8,29.65,29.68,82400.0,21.6737,21.6809,21.5718,21.5936,82400.0
2008-10-07 15:10:00,29.68,29.95,29.68,29.83,108000.0,21.5936,21.7901,21.5936,21.7028,108000.0
2008-10-07 15:15:00,29.83,29.92,29.46,29.58,111800.0,21.7028,21.7682,21.4336,21.5209,111800.0
2008-10-07 15:20:00,29.59,29.65,29.4,29.43,92800.0,21.5282,21.5718,21.3899,21.4117,92800.0
2008-10-07 15:25:00,29.41,29.67,29.41,29.59,114300.0,21.3972,21.5864,21.3972,21.5282,114300.0
2008-10-07 15:30:00,29.61,29.77,29.47,29.69,132100.0,21.5427,21.6591,21.4409,21.6009,132100.0
2008-10-07 15:35:00,29.69,29.73,29.53,29.61,125100.0,21.6009,21.63,21.4845,21.5427,125100.0
2008-10-07 15:40:00,29.6,29.83,29.6,29.75,231300.0,21.5354,21.7028,21.5354,21.6446,231300.0
2008-10-07 15:45:00,29.75,29.79,29.68,29.74,206600.0,21.6446,21.6737,21.5936,21.6373,206600.0
2008-10-07 15:50:00,29.73,29.85,29.61,29.83,272500.0,21.63,21.7173,21.5427,21.7028,272500.0
2008-10-07 15:55:00,29.84,29.85,29.46,29.59,278000.0,21.71,21.7173,21.4336,21.5282,278000.0
2008-10-08 09:30:00,29.05,29.46,29.03,29.36,148100.0,21.1353,21.4336,21.1207,21.3608,148100.0
2008-10-08 09:35:00,29.36,29.95,29.18,29.89,202300.0,21.3608,21.7901,21.2299,21.7464,202300.0
2008-10-08 09:40:00,29.89,30.37,29.73,30.29,307900.0,21.7464,22.0956,21.63,22.0374,307900.0
2008-10-08 09:45:00,30.26,30.31,30.03,30.27,276900.0,22.0156,22.052,21.8483,22.0229,276900.0
2008-10-08 09:50:00,30.27,30.57,29.98,30.13,315100.0,22.0229,22.2412,21.8119,21.921,315100.0
2008-10-08 09:55:00,30.14,30.38,30.07,30.13,190700.0,21.9283,22.1029,21.8774,21.921,190700.0
2008-10-08 10:00:00,30.13,30.31,30.03,30.24,193400.0,21.921,22.052,21.8483,22.0011,193400.0
2008-10-08 10:05:00,30.25,30.26,29.71,29.74,161700.0,22.0083,22.0156,21.6155,21.6373,161700.0
2008-10-08 10:10:00,29.73,30.09,29.72,29.93,167500.0,21.63,21.8919,21.6227,21.7755,167500.0
2008-10-08 10:15:00,29.92,30.0,29.7,29.75,137800.0,21.7682,21.8265,21.6082,21.6446,137800.0
2008-10-08 10:20:00,29.72,29.79,29.49,29.74,214400.0,21.6227,21.6737,21.4554,21.6373,214400.0
2008-10-08 10:25:00,29.73,29.8,29.47,29.77,243000.0,21.63,21.6809,21.4409,21.6591,243000.0
2008-10-08 10:30:00,29.79,29.96,29.46,29.59,259300.0,21.6737,21.7973,21.4336,21.5282,259300.0
2008-10-08 10:35:00,29.58,29.91,29.56,29.68,177500.0,21.5209,21.761,21.5063,21.5936,177500.0
2008-10-08 10:40:00,29.68,29.82,29.44,29.44,130600.0,21.5936,21.6955,21.419,21.419,130600.0
2008-10-08 10:45:00,29.43,29.45,29.02,29.08,102100.0,21.4117,21.4263,21.1135,21.1571,102100.0
2008-10-08 10:50:00,29.07,29.39,29.05,29.35,210000.0,21.1498,21.3826,21.1353,21.3535,210000.0
2008-10-08 10:55:00,29.38,29.58,29.33,29.37,108800.0,21.3754,21.5209,21.339,21.3681,108800.0
2008-10-08 11:00:00,29.39,29.58,29.24,29.3,187600.0,21.3826,21.5209,21.2735,21.3172,187600.0
2008-10-08 11:05:00,29.29,29.31,29.08,29.2,163100.0,21.3099,21.3244,21.1571,21.2444,163100.0
2008-10-08 11:10:00,29.19,29.24,29.05,29.09,137700.0,21.2371,21.2735,21.1353,21.1644,137700.0
2008-10-08 11:15:00,29.1,29.39,29.08,29.35,123700.0,21.1717,21.3826,21.1571,21.3535,123700.0
2008-10-08 11:20:00,29.35,29.63,29.33,29.58,81300.0,21.3535,21.5573,21.339,21.5209,81300.0
2008-10-08 11:25:00,29.58,29.76,29.44,29.44,102600.0,21.5209,21.6518,21.419,21.419,102600.0
2008-10-08 11:30:00,29.46,29.61,29.28,29.55,124500.0,21.4336,21.5427,21.3026,21.4991,124500.0
2008-10-08 11:35:00,29.54,29.55,29.07,29.27,136400.0,21.4918,21.4991,21.1498,21.2953,136400.0
2008-10-08 11:40:00,29.28,29.35,28.98,28.99,107500.0,21.3026,21.3535,21.0844,21.0916,107500.0
2008-10-08 11:45:00,28.98,29.1,28.82,29.07,101300.0,21.0844,21.1717,20.9679,21.1498,101300.0
2008-10-08 11:50:00,29.07,29.11,28.98,29.08,85700.0,21.1498,21.1789,21.0844,21.1571,85700.0
2008-10-08 11:55:00,29.08,29.32,28.87,29.28,91000.0,21.1571,21.3317,21.0043,21.3026,91000.0
2008-10-08 12:00:00,29.28,29.29,29.0,29.03,62200.0,21.3026,21.3099,21.0989,21.1207,62200.0
2008-10-08 12:05:00,29.05,29.06,28.46,28.56,183800.0,21.1353,21.1426,20.706,20.7788,183800.0
2008-10-08 12:10:00,28.58,28.68,28.54,28.6,175800.0,20.7933,20.8661,20.7642,20.8079,175800.0
2008-10-08 12:15:00,28.6,29.0,28.55,28.97,102200.0,20.8079,21.0989,20.7715,21.0771,102200.0
2008-10-08 12:20:00,28.97,29.1,28.9,28.96,69000.0,21.0771,21.1717,21.0261,21.0698,69000.0
2008-10-08 12:25:00,28.93,29.1,28.77,28.88,201000.0,21.048,21.1717,20.9316,21.0116,201000.0
2008-10-08 12:30:00,28.89,28.96,28.68,28.92,84200.0,21.0189,21.0698,20.8661,21.0407,84200.0
2008-10-08 12:35:00,28.91,29.16,28.75,29.06,96700.0,21.0334,21.2153,20.917,21.1426,96700.0
2008-10-08 12:40:00,29.07,29.36,29.07,29.14,79400.0,21.1498,21.3608,21.1498,21.2008,79400.0
2008-10-08 12:45:00,29.13,29.15,28.87,29.02,79200.0,21.1935,21.208,21.0043,21.1135,79200.0
2008-10-08 12:50:00,29.02,29.28,28.98,29.26,55700.0,21.1135,21.3026,21.0844,21.2881,55700.0
2008-10-08 12:55:00,29.24,29.32,29.15,29.25,32400.0,21.2735,21.3317,21.208,21.2808,32400.0
2008-10-08 13:00:00,29.26,29.67,29.26,29.59,71100.0,21.2881,21.5864,21.2881,21.5282,71100.0
2008-10-08 13:05:00,29.59,29.7,29.5,29.68,73900.0,21.5282,21.6082,21.4627,21.5936,73900.0
2008-10-08 13:10:00,29.68,29.7,29.51,29.7,64400.0,21.5936,21.6082,21.47,21.6082,64400.0
2008-10-08 13:15:00,29.7,29.81,29.59,29.73,76300.0,21.6082,21.6882,21.5282,21.63,76300.0
2008-10-08 13:20:00,29.77,29.91,29.72,29.72,54500.0,21.6591,21.761,21.6227,21.6227,54500.0
2008-10-08 13:25:00,29.72,29.83,29.62,29.78,158000.0,21.6227,21.7028,21.55,21.6664,158000.0
2008-10-08 13:30:00,29.78,29.93,29.68,29.86,245600.0,21.6664,21.7755,21.5936,21.7246,245600.0
2008-10-08 13:35:00,29.91,30.05,29.86,30.03,417100.0,21.761,21.8628,21.7246,21.8483,417100.0
2008-10-08 13:40:00,30.04,30.25,29.98,30.05,212800.0,21.8556,22.0083,21.8119,21.8628,212800.0
2008-10-08 13:45:00,30.05,30.14,29.93,30.0,133600.0,21.8628,21.9283,21.7755,21.8265,133600.0
2008-10-08 13:50:00,29.99,30.29,29.9,30.18,129500.0,21.8192,22.0374,21.7537,21.9574,129500.0
2008-10-08 13:55:00,30.18,30.47,30.15,30.39,180400.0,21.9574,22.1684,21.9356,22.1102,180400.0
2008-10-08 14:00:00,30.39,30.41,30.16,30.27,182500.0,22.1102,22.1247,21.9429,22.0229,182500.0
2008-10-08 14:05:00,30.28,30.42,30.2,30.25,146900.0,22.0302,22.132,21.972,22.0083,146900.0
2008-10-08 14:10:00,30.25,30.26,30.03,30.11,117400.0,22.0083,22.0156,21.8483,21.9065,117400.0
2008-10-08 14:15:00,30.13,30.25,30.01,30.15,86600.0,21.921,22.0083,21.8337,21.9356,86600.0
2008-10-08 14:20:00,30.15,30.37,30.12,30.31,187400.0,21.9356,22.0956,21.9138,22.052,187400.0
2008-10-08 14:25:00,30.32,30.5,30.0,30.04,238900.0,22.0593,22.1902,21.8265,21.8556,238900.0
2008-10-08 14:30:00,30.01,30.18,29.97,29.97,118800.0,21.8337,21.9574,21.8046,21.8046,118800.0
2008-10-08 14:35:00,29.97,30.13,29.92,30.12,160100.0,21.8046,21.921,21.7682,21.9138,160100.0
2008-10-08 14:40:00,30.1,30.15,29.9,29.94,162200.0,21.8992,21.9356,21.7537,21.7828,162200.0
2008-10-08 14:45:00,29.92,30.09,29.92,30.01,55700.0,21.7682,21.8919,21.7682,21.8337,55700.0
2008-10-08 14:50:00,30.0,30.11,29.99,30.1,79100.0,21.8265,21.9065,21.8192,21.8992,79100.0
2008-10-08 14:55:00,30.1,30.23,30.01,30.03,111300.0,21.8992,21.9938,21.8337,21.8483,111300.0
2008-10-08 15:00:00,30.04,30.12,29.78,29.96,140700.0,21.8556,21.9138,21.6664,21.7973,140700.0
2008-10-08 15:05:00,29.96,30.11,29.95,30.04,135400.0,21.7973,21.9065,21.7901,21.8556,135400.0
2008-10-08 15:10:00,30.05,30.16,29.91,29.92,113200.0,21.8628,21.9429,21.761,21.7682,113200.0
2008-10-08 15:15:00,29.91,30.27,29.88,30.22,118100.0,21.761,22.0229,21.7391,21.9865,118100.0
2008-10-08 15:20:00,30.25,30.28,30.05,30.21,131900.0,22.0083,22.0302,21.8628,21.9792,131900.0
2008-10-08 15:25:00,30.2,30.33,30.05,30.19,164700.0,21.972,22.0665,21.8628,21.9647,164700.0
2008-10-08 15:30:00,30.14,30.32,30.01,30.03,257300.0,21.9283,22.0593,21.8337,21.8483,257300.0
2008-10-08 15:35:00,30.04,30.15,29.78,29.85,270900.0,21.8556,21.9356,21.6664,21.7173,270900.0
2008-10-08 15:40:00,29.84,30.06,29.78,30.01,154300.0,21.71,21.8701,21.6664,21.8337,154300.0
2008-10-08 15:45:00,30.0,30.02,29.78,29.86,149100.0,21.8265,21.841,21.6664,21.7246,149100.0
2008-10-08 15:50:00,29.86,29.89,29.72,29.77,235100.0,21.7246,21.7464,21.6227,21.6591,235100.0
2008-10-08 15:55:00,29.77,29.84,29.6,29.66,251600.0,21.6591,21.71,21.5354,21.5791,251600.0
2008-10-09 09:30:00,30.51,30.51,29.83,30.2,179000.0,22.1975,22.1975,21.7028,21.972,179000.0
2008-10-09 09:35:00,30.21,30.24,29.86,29.94,128500.0,21.9792,22.0011,21.7246,21.7828,128500.0
2008-10-09 09:40:00,29.94,30.35,29.91,30.29,199400.0,21.7828,22.0811,21.761,22.0374,199400.0
2008-10-09 09:45:00,30.29,30.34,30.18,30.18,203300.0,22.0374,22.0738,21.9574,21.9574,203300.0
2008-10-09 09:50:00,30.21,30.32,30.09,30.19,311900.0,21.9792,22.0593,21.8919,21.9647,311900.0
2008-10-09 09:55:00,30.19,30.19,29.94,30.04,190400.0,21.9647,21.9647,21.7828,21.8556,190400.0
2008-10-09 10:00:00,30.04,30.15,29.87,30.1,199600.0,21.8556,21.9356,21.7319,21.8992,199600.0
2008-10-09 10:05:00,30.11,30.18,29.98,30.18,172700.0,21.9065,21.9574,21.8119,21.9574,172700.0
2008-10-09 10:10:00,30.18,30.24,29.91,29.94,111000.0,21.9574,22.0011,21.761,21.7828,111000.0
2008-10-09 10:15:00,29.94,30.13,29.93,30.04,108200.0,21.7828,21.921,21.7755,21.8556,108200.0
2008-10-09 10:20:00,30.04,30.09,29.84,29.88,105800.0,21.8556,21.8919,21.71,21.7391,105800.0
2008-10-09 10:25:00,29.88,29.89,29.51,29.63,175600.0,21.7391,21.7464,21.47,21.5573,175600.0
2008-10-09 10:30:00,29.64,29.87,29.63,29.82,93300.0,21.5645,21.7319,21.5573,21.6955,93300.0
2008-10-09 10:35:00,29.83,29.93,29.62,29.65,113000.0,21.7028,21.7755,21.55,21.5718,113000.0
2008-10-09 10:40:00,29.65,29.77,29.41,29.51,141500.0,21.5718,21.6591,21.3972,21.47,141500.0
2008-10-09 10:45:00,29.5,29.71,29.45,29.63,150800.0,21.4627,21.6155,21.4263,21.5573,150800.0
2008-10-09 10:50:00,29.64,29.69,29.35,29.51,169100.0,21.5645,21.6009,21.3535,21.47,169100.0
2008-10-09 10:55:00,29.54,29.55,29.32,29.32,128300.0,21.4918,21.4991,21.3317,21.3317,128300.0
2008-10-09 11:00:00,29.32,29.36,29.08,29.17,116500.0,21.3317,21.3608,21.1571,21.2226,116500.0
2008-10-09 11:05:00,29.17,29.45,29.01,29.41,216000.0,21.2226,21.4263,21.1062,21.3972,216000.0
2008-10-09 11:10:00,29.4,29.53,29.27,29.5,113600.0,21.3899,21.4845,21.2953,21.4627,113600.0
2008-10-09 11:15:00,29.51,29.67,29.43,29.62,154400.0,21.47,21.5864,21.4117,21.55,154400.0
2008-10-09 11:20:00,29.62,29.62,29.4,29.47,276300.0,21.55,21.55,21.3899,21.4409,276300.0
2008-10-09 11:25:00,29.47,29.49,29.34,29.4,193700.0,21.4409,21.4554,21.3463,21.3899,193700.0
2008-10-09 11:30:00,29.4,29.55,29.32,29.41,150100.0,21.3899,21.4991,21.3317,21.3972,150100.0
2008-10-09 11:35:00,29.41,29.87,29.41,29.71,120400.0,21.3972,21.7319,21.3972,21.6155,120400.0
2008-10-09 11:40:00,29.71,29.86,29.66,29.8,120300.0,21.6155,21.7246,21.5791,21.6809,120300.0
2008-10-09 11:45:00,29.79,30.12,29.79,30.04,74300.0,21.6737,21.9138,21.6737,21.8556,74300.0
2008-10-09 11:50:00,30.04,30.11,29.78,29.8,148700.0,21.8556,21.9065,21.6664,21.6809,148700.0
2008-10-09 11:55:00,29.8,29.88,29.64,29.67,66400.0,21.6809,21.7391,21.5645,21.5864,66400.0
2008-10-09 12:00:00,29.69,29.75,29.56,29.61,86600.0,21.6009,21.6446,21.5063,21.5427,86600.0
2008-10-09 12:05:00,29.61,29.76,29.56,29.74,61300.0,21.5427,21.6518,21.5063,21.6373,61300.0
2008-10-09 12:10:00,29.73,29.86,29.66,29.74,63600.0,21.63,21.7246,21.5791,21.6373,63600.0
2008-10-09 12:15:00,29.74,29.85,29.65,29.74,69800.0,21.6373,21.7173,21.5718,21.6373,69800.0
2008-10-09 12:20:00,29.73,29.84,29.69,29.83,68200.0,21.63,21.71,21.6009,21.7028,68200.0
2008-10-09 12:25:00,29.82,29.82,29.64,29.65,46000.0,21.6955,21.6955,21.5645,21.5718,46000.0
2008-10-09 12:30:00,29.65,29.69,29.6,29.62,33000.0,21.5718,21.6009,21.5354,21.55,33000.0
2008-10-09 12:35:00,29.62,29.66,29.59,29.59,33200.0,21.55,21.5791,21.5282,21.5282,33200.0
2008-10-09 12:40:00,29.59,29.6,29.5,29.57,68300.0,21.5282,21.5354,21.4627,21.5136,68300.0
2008-10-09 12:45:00,29.56,29.6,29.35,29.38,74700.0,21.5063,21.5354,21.3535,21.3754,74700.0
2008-10-09 12:50:00,29.38,29.52,29.36,29.45,48500.0,21.3754,21.4772,21.3608,21.4263,48500.0
2008-10-09 12:55:00,29.45,29.55,29.41,29.53,91800.0,21.4263,21.4991,21.3972,21.4845,91800.0
2008-10-09 13:00:00,29.51,29.65,29.51,29.58,45200.0,21.47,21.5718,21.47,21.5209,45200.0
2008-10-09 13:05:00,29.57,29.67,29.53,29.62,35200.0,21.5136,21.5864,21.4845,21.55,35200.0
2008-10-09 13:10:00,29.61,29.82,29.6,29.74,58800.0,21.5427,21.6955,21.5354,21.6373,58800.0
2008-10-09 13:15:00,29.73,29.81,29.66,29.68,49200.0,21.63,21.6882,21.5791,21.5936,49200.0
2008-10-09 13:20:00,29.66,29.67,29.52,29.53,31700.0,21.5791,21.5864,21.4772,21.4845,31700.0
2008-10-09 13:25:00,29.53,29.87,29.47,29.75,120000.0,21.4845,21.7319,21.4409,21.6446,120000.0
2008-10-09 13:30:00,29.76,29.88,29.62,29.69,70300.0,21.6518,21.7391,21.55,21.6009,70300.0
2008-10-09 13:35:00,29.71,29.85,29.46,29.56,107000.0,21.6155,21.7173,21.4336,21.5063,107000.0
2008-10-09 13:40:00,29.57,29.65,29.51,29.61,48900.0,21.5136,21.5718,21.47,21.5427,48900.0
2008-10-09 13:45:00,29.61,29.62,29.4,29.51,79700.0,21.5427,21.55,21.3899,21.47,79700.0
2008-10-09 13:50:00,29.51,29.58,29.45,29.52,56700.0,21.47,21.5209,21.4263,21.4772,56700.0
2008-10-09 13:55:00,29.52,29.7,29.52,29.63,71500.0,21.4772,21.6082,21.4772,21.5573,71500.0
2008-10-09 14:00:00,29.64,29.76,29.64,29.67,59100.0,21.5645,21.6518,21.5645,21.5864,59100.0
2008-10-09 14:05:00,29.65,29.74,29.62,29.74,70700.0,21.5718,21.6373,21.55,21.6373,70700.0
2008-10-09 14:10:00,29.74,29.76,29.58,29.61,80800.0,21.6373,21.6518,21.5209,21.5427,80800.0
2008-10-09 14:15:00,29.6,29.72,29.42,29.5,84400.0,21.5354,21.6227,21.4045,21.4627,84400.0
2008-10-09 14:20:00,29.5,29.61,29.41,29.61,49500.0,21.4627,21.5427,21.3972,21.5427,49500.0
2008-10-09 14:25:00,29.6,29.64,29.57,29.59,67800.0,21.5354,21.5645,21.5136,21.5282,67800.0
2008-10-09 14:30:00,29.59,29.68,29.44,29.49,66000.0,21.5282,21.5936,21.419,21.4554,66000.0
2008-10-09 14:35:00,29.48,29.64,29.46,29.56,66500.0,21.4481,21.5645,21.4336,21.5063,66500.0
2008-10-09 14:40:00,29.55,29.63,29.43,29.5,118300.0,21.4991,21.5573,21.4117,21.4627,118300.0
2008-10-09 14:45:00,29.5,29.51,29.32,29.38,102700.0,21.4627,21.47,21.3317,21.3754,102700.0
2008-10-09 14:50:00,29.37,29.51,29.34,29.41,210000.0,21.3681,21.47,21.3463,21.3972,210000.0
2008-10-09 14:55:00,29.4,29.53,29.31,29.34,137400.0,21.3899,21.4845,21.3244,21.3463,137400.0
2008-10-09 15:00:00,29.33,29.36,28.87,28.89,223000.0,21.339,21.3608,21.0043,21.0189,223000.0
2008-10-09 15:05:00,28.91,29.2,28.89,29.09,211900.0,21.0334,21.2444,21.0189,21.1644,211900.0
2008-10-09 15:10:00,29.09,29.13,28.82,28.92,156200.0,21.1644,21.1935,20.9679,21.0407,156200.0
2008-10-09 15:15:00,28.93,29.18,28.66,28.68,152100.0,21.048,21.2299,20.8515,20.8661,152100.0
2008-10-09 15:20:00,28.68,28.87,28.58,28.62,225800.0,20.8661,21.0043,20.7933,20.8224,225800.0
2008-10-09 15:25:00,28.62,28.67,28.39,28.42,190800.0,20.8224,20.8588,20.6551,20.6769,190800.0
2008-10-09 15:30:00,28.45,28.67,28.37,28.5,344200.0,20.6988,20.8588,20.6405,20.7351,344200.0
2008-10-09 15:35:00,28.52,28.55,28.11,28.12,177800.0,20.7497,20.7715,20.4514,20.4587,177800.0
2008-10-09 15:40:00,28.12,28.13,27.84,28.1,301700.0,20.4587,20.4659,20.2549,20.4441,301700.0
2008-10-09 15:45:00,28.1,28.13,27.85,27.99,287300.0,20.4441,20.4659,20.2622,20.3641,287300.0
2008-10-09 15:50:00,28.01,28.23,27.94,28.23,224200.0,20.3786,20.5387,20.3277,20.5387,224200.0
2008-10-09 15:55:00,28.24,28.61,28.0,28.09,341400.0,20.546,20.8152,20.3714,20.4368,341400.0
2008-10-10 09:30:00,26.35,27.73,26.26,26.5,306300.0,19.1709,20.1749,19.1054,19.28,306300.0
2008-10-10 09:35:00,26.46,26.55,25.53,26.14,327600.0,19.2509,19.3164,18.5743,19.0181,327600.0
2008-10-10 09:40:00,26.14,27.12,26.13,27.09,715500.0,19.0181,19.7311,19.0108,19.7093,715500.0
2008-10-10 09:45:00,27.12,27.3,26.68,26.8,469900.0,19.7311,19.8621,19.411,19.4983,469900.0
2008-10-10 09:50:00,26.68,26.9,26.31,26.81,544600.0,19.411,19.5711,19.1418,19.5056,544600.0
2008-10-10 09:55:00,26.81,27.16,26.34,26.56,349100.0,19.5056,19.7602,19.1636,19.3237,349100.0
2008-10-10 10:00:00,26.56,26.95,26.52,26.68,195000.0,19.3237,19.6074,19.2946,19.411,195000.0
2008-10-10 10:05:00,26.68,27.5,26.61,27.16,230500.0,19.411,20.0076,19.3601,19.7602,230500.0
2008-10-10 10:10:00,27.14,27.38,26.96,27.08,227600.0,19.7457,19.9203,19.6147,19.702,227600.0
2008-10-10 10:15:00,27.07,27.15,26.56,26.7,249600.0,19.6947,19.7529,19.3237,19.4255,249600.0
2008-10-10 10:20:00,26.7,26.91,26.54,26.69,273100.0,19.4255,19.5783,19.3091,19.4183,273100.0
2008-10-10 10:25:00,26.68,27.0,26.54,26.66,267200.0,19.411,19.6438,19.3091,19.3964,267200.0
2008-10-10 10:30:00,26.66,26.91,26.18,26.18,252900.0,19.3964,19.5783,19.0472,19.0472,252900.0
2008-10-10 10:35:00,26.17,26.44,26.14,26.3,308800.0,19.0399,19.2364,19.0181,19.1345,308800.0
2008-10-10 10:40:00,26.3,26.37,25.87,26.0,325700.0,19.1345,19.1855,18.8217,18.9163,325700.0
2008-10-10 10:45:00,26.02,26.18,25.9,26.13,286700.0,18.9308,19.0472,18.8435,19.0108,286700.0
2008-10-10 10:50:00,26.13,26.37,26.02,26.1,161400.0,19.0108,19.1855,18.9308,18.989,161400.0
2008-10-10 10:55:00,26.06,26.16,25.67,25.73,314600.0,18.9599,19.0327,18.6762,18.7198,314600.0
2008-10-10 11:00:00,25.75,25.99,25.74,25.81,241300.0,18.7344,18.909,18.7271,18.778,241300.0
2008-10-10 11:05:00,25.82,26.02,25.54,25.66,228700.0,18.7853,18.9308,18.5816,18.6689,228700.0
2008-10-10 11:10:00,25.68,25.8,25.45,25.48,245700.0,18.6834,18.7707,18.5161,18.5379,245700.0
2008-10-10 11:15:00,25.51,25.62,25.32,25.39,245900.0,18.5598,18.6398,18.4215,18.4725,245900.0
2008-10-10 11:20:00,25.4,25.49,25.11,25.27,253000.0,18.4797,18.5452,18.2687,18.3851,253000.0
2008-10-10 11:25:00,25.28,25.34,24.78,24.89,294800.0,18.3924,18.4361,18.0286,18.1087,294800.0
2008-10-10 11:30:00,24.88,25.12,24.84,24.98,320500.0,18.1014,18.276,18.0723,18.1742,320500.0
2008-10-10 11:35:00,24.99,25.37,24.94,25.35,300900.0,18.1814,18.4579,18.1451,18.4434,300900.0
2008-10-10 11:40:00,25.34,25.4,25.09,25.21,141900.0,18.4361,18.4797,18.2542,18.3415,141900.0
2008-10-10 11:45:00,25.2,25.32,24.98,25.01,174900.0,18.3342,18.4215,18.1742,18.196,174900.0
2008-10-10 11:50:00,25.02,25.12,24.83,24.89,201100.0,18.2033,18.276,18.065,18.1087,201100.0
2008-10-10 11:55:00,24.89,24.99,24.63,24.74,237000.0,18.1087,18.1814,17.9195,17.9995,237000.0
2008-10-10 12:00:00,24.74,24.84,24.64,24.79,292300.0,17.9995,18.0723,17.9268,18.0359,292300.0
2008-10-10 12:05:00,24.79,24.88,24.6,24.61,278600.0,18.0359,18.1014,17.8977,17.905,278600.0
2008-10-10 12:10:00,24.61,24.8,24.6,24.76,179600.0,17.905,18.0432,17.8977,18.0141,179600.0
2008-10-10 12:15:00,24.73,24.85,24.34,24.39,260200.0,17.9923,18.0796,17.7085,17.7449,260200.0
2008-10-10 12:20:00,24.42,24.9,24.35,24.72,380800.0,17.7667,18.116,17.7158,17.985,380800.0
2008-10-10 12:25:00,24.72,24.81,24.51,24.65,261400.0,17.985,18.0505,17.8322,17.9341,261400.0
2008-10-10 12:30:00,24.65,24.66,24.34,24.44,227100.0,17.9341,17.9413,17.7085,17.7813,227100.0
2008-10-10 12:35:00,24.43,24.58,24.2,24.27,208000.0,17.774,17.8831,17.6067,17.6576,208000.0
2008-10-10 12:40:00,24.27,24.78,24.22,24.72,265200.0,17.6576,18.0286,17.6212,17.985,265200.0
2008-10-10 12:45:00,24.7,24.81,24.55,24.6,399100.0,17.9704,18.0505,17.8613,17.8977,399100.0
2008-10-10 12:50:00,24.62,24.68,24.41,24.44,169800.0,17.9122,17.9559,17.7595,17.7813,169800.0
2008-10-10 12:55:00,24.44,24.48,24.27,24.37,167100.0,17.7813,17.8104,17.6576,17.7304,167100.0
2008-10-10 13:00:00,24.38,24.38,24.2,24.33,178500.0,17.7376,17.7376,17.6067,17.7013,178500.0
2008-10-10 13:05:00,24.31,24.44,24.3,24.31,160300.0,17.6867,17.7813,17.6794,17.6867,160300.0
2008-10-10 13:10:00,24.31,24.35,24.19,24.23,157400.0,17.6867,17.7158,17.5994,17.6285,157400.0
2008-10-10 13:15:00,24.23,24.36,24.21,24.34,78300.0,17.6285,17.7231,17.6139,17.7085,78300.0
2008-10-10 13:20:00,24.33,24.64,24.31,24.45,130400.0,17.7013,17.9268,17.6867,17.7886,130400.0
2008-10-10 13:25:00,24.46,24.6,24.41,24.53,118400.0,17.7958,17.8977,17.7595,17.8468,118400.0
2008-10-10 13:30:00,24.54,24.59,24.35,24.41,117900.0,17.854,17.8904,17.7158,17.7595,117900.0
2008-10-10 13:35:00,24.41,24.59,24.3,24.55,109900.0,17.7595,17.8904,17.6794,17.8613,109900.0
2008-10-10 13:40:00,24.56,24.56,24.35,24.49,76100.0,17.8686,17.8686,17.7158,17.8177,76100.0
2008-10-10 13:45:00,24.5,24.5,24.08,24.16,126000.0,17.8249,17.8249,17.5194,17.5776,126000.0
2008-10-10 13:50:00,24.17,24.46,24.14,24.22,140400.0,17.5848,17.7958,17.563,17.6212,140400.0
2008-10-10 13:55:00,24.23,24.56,24.2,24.55,192200.0,17.6285,17.8686,17.6067,17.8613,192200.0
2008-10-10 14:00:00,24.54,24.63,24.29,24.56,194400.0,17.854,17.9195,17.6721,17.8686,194400.0
2008-10-10 14:05:00,24.55,24.73,24.44,24.73,357800.0,17.8613,17.9923,17.7813,17.9923,357800.0
2008-10-10 14:10:00,24.66,25.01,24.59,24.74,253500.0,17.9413,18.196,17.8904,17.9995,253500.0
2008-10-10 14:15:00,24.73,25.0,24.61,24.67,211300.0,17.9923,18.1887,17.905,17.9486,211300.0
2008-10-10 14:20:00,24.66,24.96,24.62,24.64,170200.0,17.9413,18.1596,17.9122,17.9268,170200.0
2008-10-10 14:25:00,24.65,24.8,24.34,24.47,226900.0,17.9341,18.0432,17.7085,17.8031,226900.0
2008-10-10 14:30:00,24.48,24.69,24.45,24.47,122100.0,17.8104,17.9632,17.7886,17.8031,122100.0
2008-10-10 14:35:00,24.44,24.71,24.31,24.7,192400.0,17.7813,17.9777,17.6867,17.9704,192400.0
2008-10-10 14:40:00,24.7,24.73,24.5,24.66,143300.0,17.9704,17.9923,17.8249,17.9413,143300.0
2008-10-10 14:45:00,24.65,24.94,24.61,24.85,131800.0,17.9341,18.1451,17.905,18.0796,131800.0
2008-10-10 14:50:00,24.85,24.95,24.72,24.73,117100.0,18.0796,18.1523,17.985,17.9923,117100.0
2008-10-10 14:55:00,24.73,24.99,24.53,24.97,127600.0,17.9923,18.1814,17.8468,18.1669,127600.0
2008-10-10 15:00:00,24.97,25.4,24.97,25.31,260500.0,18.1669,18.4797,18.1669,18.4142,260500.0
2008-10-10 15:05:00,25.31,25.81,25.28,25.76,205400.0,18.4142,18.778,18.3924,18.7416,205400.0
2008-10-10 15:10:00,25.77,27.2,25.72,26.8,454500.0,18.7489,19.7893,18.7125,19.4983,454500.0
2008-10-10 15:15:00,26.83,27.55,26.74,27.35,355400.0,19.5201,20.044,19.4546,19.8984,355400.0
2008-10-10 15:20:00,27.35,27.85,27.24,27.7,419200.0,19.8984,20.2622,19.8184,20.1531,419200.0
2008-10-10 15:25:00,27.7,28.34,27.66,28.18,277300.0,20.1531,20.6187,20.124,20.5023,277300.0
2008-10-10 15:30:00,28.17,28.37,27.93,28.27,343100.0,20.495,20.6405,20.3204,20.5678,343100.0
2008-10-10 15:35:00,28.27,28.9,28.06,28.12,680800.0,20.5678,21.0261,20.415,20.4587,680800.0
2008-10-10 15:40:00,28.13,28.14,27.42,27.83,679200.0,20.4659,20.4732,19.9494,20.2477,679200.0
2008-10-10 15:45:00,27.83,28.39,27.62,28.01,511800.0,20.2477,20.6551,20.0949,20.3786,511800.0
2008-10-10 15:50:00,27.99,28.94,27.5,28.49,535900.0,20.3641,21.0552,20.0076,20.7279,535900.0
2008-10-10 15:55:00,28.51,28.56,27.81,28.07,276900.0,20.7424,20.7788,20.2331,20.4223,276900.0
2008-10-13 09:30:00,28.66,28.66,28.0,28.37,199600.0,20.8515,20.8515,20.3714,20.6405,199600.0
2008-10-13 09:35:00,28.39,28.92,28.37,28.74,312900.0,20.6551,21.0407,20.6405,20.9097,312900.0
2008-10-13 09:40:00,28.74,28.9,28.47,28.6,183500.0,20.9097,21.0261,20.7133,20.8079,183500.0
2008-10-13 09:45:00,28.6,28.64,28.43,28.53,202900.0,20.8079,20.837,20.6842,20.757,202900.0
2008-10-13 09:50:00,28.53,28.53,28.29,28.49,155000.0,20.757,20.757,20.5823,20.7279,155000.0
2008-10-13 09:55:00,28.5,28.59,28.49,28.52,129800.0,20.7351,20.8006,20.7279,20.7497,129800.0
2008-10-13 10:00:00,28.53,28.64,28.48,28.51,148800.0,20.757,20.837,20.7206,20.7424,148800.0
2008-10-13 10:05:00,28.52,28.53,28.37,28.5,146600.0,20.7497,20.757,20.6405,20.7351,146600.0
2008-10-13 10:10:00,28.49,28.61,28.42,28.6,114800.0,20.7279,20.8152,20.6769,20.8079,114800.0
2008-10-13 10:15:00,28.6,28.63,28.48,28.54,115800.0,20.8079,20.8297,20.7206,20.7642,115800.0
2008-10-13 10:20:00,28.54,28.72,28.54,28.69,76500.0,20.7642,20.8952,20.7642,20.8734,76500.0
2008-10-13 10:25:00,28.68,29.02,28.62,28.95,138500.0,20.8661,21.1135,20.8224,21.0625,138500.0
2008-10-13 10:30:00,28.95,29.01,28.87,28.93,95100.0,21.0625,21.1062,21.0043,21.048,95100.0
2008-10-13 10:35:00,28.93,29.31,28.93,29.29,206800.0,21.048,21.3244,21.048,21.3099,206800.0
2008-10-13 10:40:00,29.28,29.3,29.12,29.16,96500.0,21.3026,21.3172,21.1862,21.2153,96500.0
2008-10-13 10:45:00,29.18,29.22,29.12,29.13,86500.0,21.2299,21.259,21.1862,21.1935,86500.0
2008-10-13 10:50:00,29.12,29.17,29.05,29.12,97400.0,21.1862,21.2226,21.1353,21.1862,97400.0
2008-10-13 10:55:00,29.1,29.2,29.1,29.13,64700.0,21.1717,21.2444,21.1717,21.1935,64700.0
2008-10-13 11:00:00,29.12,29.26,29.05,29.15,79800.0,21.1862,21.2881,21.1353,21.208,79800.0
2008-10-13 11:05:00,29.14,29.38,29.13,29.33,101500.0,21.2008,21.3754,21.1935,21.339,101500.0
2008-10-13 11:10:00,29.35,29.55,29.34,29.45,100500.0,21.3535,21.4991,21.3463,21.4263,100500.0
2008-10-13 11:15:00,29.44,29.58,29.44,29.54,116600.0,21.419,21.5209,21.419,21.4918,116600.0
2008-10-13 11:20:00,29.55,29.6,29.46,29.55,69200.0,21.4991,21.5354,21.4336,21.4991,69200.0
2008-10-13 11:25:00,29.56,29.65,29.55,29.58,86400.0,21.5063,21.5718,21.4991,21.5209,86400.0
2008-10-13 11:30:00,29.57,29.72,29.54,29.67,70000.0,21.5136,21.6227,21.4918,21.5864,70000.0
2008-10-13 11:35:00,29.68,29.68,29.61,29.62,45400.0,21.5936,21.5936,21.5427,21.55,45400.0
2008-10-13 11:40:00,29.61,29.68,29.6,29.66,42700.0,21.5427,21.5936,21.5354,21.5791,42700.0
2008-10-13 11:45:00,29.66,29.66,29.5,29.51,91400.0,21.5791,21.5791,21.4627,21.47,91400.0
2008-10-13 11:50:00,29.51,29.53,29.35,29.4,114200.0,21.47,21.4845,21.3535,21.3899,114200.0
2008-10-13 11:55:00,29.39,29.44,29.38,29.43,50600.0,21.3826,21.419,21.3754,21.4117,50600.0
2008-10-13 12:00:00,29.42,29.5,29.41,29.48,36600.0,21.4045,21.4627,21.3972,21.4481,36600.0
2008-10-13 12:05:00,29.48,29.53,29.47,29.52,72200.0,21.4481,21.4845,21.4409,21.4772,72200.0
2008-10-13 12:10:00,29.52,29.61,29.51,29.59,45600.0,21.4772,21.5427,21.47,21.5282,45600.0
2008-10-13 12:15:00,29.59,29.63,29.56,29.62,54500.0,21.5282,21.5573,21.5063,21.55,54500.0
2008-10-13 12:20:00,29.63,29.64,29.6,29.63,38600.0,21.5573,21.5645,21.5354,21.5573,38600.0
2008-10-13 12:25:00,29.63,29.71,29.62,29.69,49800.0,21.5573,21.6155,21.55,21.6009,49800.0
2008-10-13 12:30:00,29.7,29.7,29.65,29.66,34400.0,21.6082,21.6082,21.5718,21.5791,34400.0
2008-10-13 12:35:00,29.67,29.67,29.57,29.61,55200.0,21.5864,21.5864,21.5136,21.5427,55200.0
2008-10-13 12:40:00,29.6,29.74,29.6,29.74,36600.0,21.5354,21.6373,21.5354,21.6373,36600.0
2008-10-13 12:45:00,29.74,29.75,29.73,29.73,33100.0,21.6373,21.6446,21.63,21.63,33100.0
2008-10-13 12:50:00,29.74,29.75,29.69,29.71,42400.0,21.6373,21.6446,21.6009,21.6155,42400.0
2008-10-13 12:55:00,29.7,29.74,29.68,29.7,30700.0,21.6082,21.6373,21.5936,21.6082,30700.0
2008-10-13 13:00:00,29.7,29.73,29.57,29.63,81800.0,21.6082,21.63,21.5136,21.5573,81800.0
2008-10-13 13:05:00,29.63,29.7,29.62,29.65,45600.0,21.5573,21.6082,21.55,21.5718,45600.0
2008-10-13 13:10:00,29.66,29.72,29.64,29.7,28600.0,21.5791,21.6227,21.5645,21.6082,28600.0
2008-10-13 13:15:00,29.7,29.71,29.66,29.69,36300.0,21.6082,21.6155,21.5791,21.6009,36300.0
2008-10-13 13:20:00,29.7,29.75,29.67,29.7,37600.0,21.6082,21.6446,21.5864,21.6082,37600.0
2008-10-13 13:25:00,29.7,29.75,29.67,29.74,30100.0,21.6082,21.6446,21.5864,21.6373,30100.0
2008-10-13 13:30:00,29.74,29.85,29.74,29.85,49100.0,21.6373,21.7173,21.6373,21.7173,49100.0
2008-10-13 13:35:00,29.84,29.87,29.82,29.86,49900.0,21.71,21.7319,21.6955,21.7246,49900.0
2008-10-13 13:40:00,29.85,29.96,29.73,29.93,161300.0,21.7173,21.7973,21.63,21.7755,161300.0
2008-10-13 13:45:00,29.94,30.09,29.92,30.06,91700.0,21.7828,21.8919,21.7682,21.8701,91700.0
2008-10-13 13:50:00,30.05,30.09,29.99,30.0,123100.0,21.8628,21.8919,21.8192,21.8265,123100.0
2008-10-13 13:55:00,30.0,30.04,29.97,29.98,56500.0,21.8265,21.8556,21.8046,21.8119,56500.0
2008-10-13 14:00:00,29.99,30.03,29.97,29.99,54100.0,21.8192,21.8483,21.8046,21.8192,54100.0
2008-10-13 14:05:00,29.99,30.01,29.9,29.92,50600.0,21.8192,21.8337,21.7537,21.7682,50600.0
2008-10-13 14:10:00,29.92,30.03,29.91,29.99,50900.0,21.7682,21.8483,21.761,21.8192,50900.0
2008-10-13 14:15:00,30.0,30.02,29.93,29.95,57600.0,21.8265,21.841,21.7755,21.7901,57600.0
2008-10-13 14:20:00,29.95,29.96,29.87,29.9,89000.0,21.7901,21.7973,21.7319,21.7537,89000.0
2008-10-13 14:25:00,29.89,29.9,29.78,29.8,168200.0,21.7464,21.7537,21.6664,21.6809,168200.0
2008-10-13 14:30:00,29.81,29.91,29.79,29.87,89100.0,21.6882,21.761,21.6737,21.7319,89100.0
2008-10-13 14:35:00,29.87,29.94,29.83,29.87,72400.0,21.7319,21.7828,21.7028,21.7319,72400.0
2008-10-13 14:40:00,29.87,30.02,29.86,30.01,64200.0,21.7319,21.841,21.7246,21.8337,64200.0
2008-10-13 14:45:00,30.01,30.14,30.0,30.13,92700.0,21.8337,21.9283,21.8265,21.921,92700.0
2008-10-13 14:50:00,30.13,30.15,30.05,30.08,73900.0,21.921,21.9356,21.8628,21.8847,73900.0
2008-10-13 14:55:00,30.1,30.27,30.09,30.23,90100.0,21.8992,22.0229,21.8919,21.9938,90100.0
2008-10-13 15:00:00,30.23,30.35,30.22,30.34,137700.0,21.9938,22.0811,21.9865,22.0738,137700.0
2008-10-13 15:05:00,30.35,30.41,30.33,30.38,166000.0,22.0811,22.1247,22.0665,22.1029,166000.0
2008-10-13 15:10:00,30.38,30.46,30.35,30.43,148500.0,22.1029,22.1611,22.0811,22.1393,148500.0
2008-10-13 15:15:00,30.43,30.48,30.41,30.42,149200.0,22.1393,22.1757,22.1247,22.132,149200.0
2008-10-13 15:20:00,30.42,30.5,30.37,30.5,247200.0,22.132,22.1902,22.0956,22.1902,247200.0
2008-10-13 15:25:00,30.49,30.53,30.35,30.42,389800.0,22.1829,22.2121,22.0811,22.132,389800.0
2008-10-13 15:30:00,30.42,30.44,30.38,30.42,143700.0,22.132,22.1466,22.1029,22.132,143700.0
2008-10-13 15:35:00,30.42,30.45,30.38,30.45,135500.0,22.132,22.1538,22.1029,22.1538,135500.0
2008-10-13 15:40:00,30.44,30.51,30.44,30.47,334600.0,22.1466,22.1975,22.1466,22.1684,334600.0
2008-10-13 15:45:00,30.46,30.48,30.35,30.39,155800.0,22.1611,22.1757,22.0811,22.1102,155800.0
2008-10-13 15:50:00,30.39,30.54,30.36,30.52,365500.0,22.1102,22.2193,22.0884,22.2048,365500.0
2008-10-13 15:55:00,30.51,31.0,30.51,30.97,401500.0,22.1975,22.554,22.1975,22.5322,401500.0
2008-10-14 09:30:00,31.73,31.99,31.55,31.75,67700.0,23.0851,23.2743,22.9542,23.0997,67700.0
2008-10-14 09:35:00,31.75,32.16,31.49,31.9,323600.0,23.0997,23.398,22.9105,23.2088,323600.0
2008-10-14 09:40:00,31.9,31.99,31.57,31.6,256200.0,23.2088,23.2743,22.9687,22.9905,256200.0
2008-10-14 09:45:00,31.6,31.71,31.21,31.49,268600.0,22.9905,23.0706,22.7068,22.9105,268600.0
2008-10-14 09:50:00,31.5,31.5,30.57,30.97,329900.0,22.9178,22.9178,22.2412,22.5322,329900.0
2008-10-14 09:55:00,30.96,31.05,30.67,30.75,276100.0,22.5249,22.5904,22.3139,22.3721,276100.0
2008-10-14 10:00:00,30.73,31.06,30.69,30.94,252500.0,22.3576,22.5977,22.3285,22.5103,252500.0
2008-10-14 10:05:00,30.94,31.08,30.77,31.05,248700.0,22.5103,22.6122,22.3867,22.5904,248700.0
2008-10-14 10:10:00,31.04,31.06,30.76,30.99,173500.0,22.5831,22.5977,22.3794,22.5467,173500.0
2008-10-14 10:15:00,30.97,31.15,30.92,31.0,275600.0,22.5322,22.6631,22.4958,22.554,275600.0
2008-10-14 10:20:00,30.99,31.07,30.9,30.95,145900.0,22.5467,22.6049,22.4812,22.5176,145900.0
2008-10-14 10:25:00,30.95,31.03,30.79,30.82,221200.0,22.5176,22.5758,22.4012,22.423,221200.0
2008-10-14 10:30:00,30.82,30.99,30.81,30.87,186500.0,22.423,22.5467,22.4158,22.4594,186500.0
2008-10-14 10:35:00,30.87,30.96,30.77,30.79,162800.0,22.4594,22.5249,22.3867,22.4012,162800.0
2008-10-14 10:40:00,30.79,30.86,30.47,30.48,193300.0,22.4012,22.4521,22.1684,22.1757,193300.0
2008-10-14 10:45:00,30.47,30.64,30.33,30.39,237900.0,22.1684,22.2921,22.0665,22.1102,237900.0
2008-10-14 10:50:00,30.39,30.52,30.36,30.52,201400.0,22.1102,22.2048,22.0884,22.2048,201400.0
2008-10-14 10:55:00,30.53,30.7,30.51,30.64,153200.0,22.2121,22.3357,22.1975,22.2921,153200.0
2008-10-14 11:00:00,30.63,30.69,30.48,30.5,159800.0,22.2848,22.3285,22.1757,22.1902,159800.0
2008-10-14 11:05:00,30.5,30.62,30.38,30.38,122300.0,22.1902,22.2775,22.1029,22.1029,122300.0
2008-10-14 11:10:00,30.38,30.47,30.32,30.43,81200.0,22.1029,22.1684,22.0593,22.1393,81200.0
2008-10-14 11:15:00,30.43,30.54,30.39,30.47,110400.0,22.1393,22.2193,22.1102,22.1684,110400.0
2008-10-14 11:20:00,30.47,30.52,30.42,30.52,69000.0,22.1684,22.2048,22.132,22.2048,69000.0
2008-10-14 11:25:00,30.49,30.75,30.44,30.7,121100.0,22.1829,22.3721,22.1466,22.3357,121100.0
2008-10-14 11:30:00,30.7,30.87,30.64,30.64,119100.0,22.3357,22.4594,22.2921,22.2921,119100.0
2008-10-14 11:35:00,30.64,30.64,30.47,30.48,75900.0,22.2921,22.2921,22.1684,22.1757,75900.0
2008-10-14 11:40:00,30.49,30.57,30.44,30.48,59800.0,22.1829,22.2412,22.1466,22.1757,59800.0
2008-10-14 11:45:00,30.47,30.78,30.47,30.71,98600.0,22.1684,22.3939,22.1684,22.343,98600.0
2008-10-14 11:50:00,30.7,30.73,30.59,30.59,75900.0,22.3357,22.3576,22.2557,22.2557,75900.0
2008-10-14 11:55:00,30.61,30.74,30.59,30.66,65300.0,22.2703,22.3648,22.2557,22.3066,65300.0
2008-10-14 12:00:00,30.65,30.67,30.47,30.48,82800.0,22.2994,22.3139,22.1684,22.1757,82800.0
2008-10-14 12:05:00,30.48,30.69,30.47,30.63,40900.0,22.1757,22.3285,22.1684,22.2848,40900.0
2008-10-14 12:10:00,30.65,30.8,30.65,30.71,35100.0,22.2994,22.4085,22.2994,22.343,35100.0
2008-10-14 12:15:00,30.71,30.85,30.68,30.84,45500.0,22.343,22.4449,22.3212,22.4376,45500.0
2008-10-14 12:20:00,30.84,30.88,30.82,30.87,16000.0,22.4376,22.4667,22.423,22.4594,16000.0
2008-10-14 12:25:00,30.87,30.95,30.85,30.95,23100.0,22.4594,22.5176,22.4449,22.5176,23100.0
2008-10-14 12:30:00,30.93,30.93,30.83,30.93,26100.0,22.5031,22.5031,22.4303,22.5031,26100.0
2008-10-14 12:35:00,30.91,31.16,30.91,31.1,59600.0,22.4885,22.6704,22.4885,22.6268,59600.0
2008-10-14 12:40:00,31.1,31.17,31.1,31.16,55600.0,22.6268,22.6777,22.6268,22.6704,55600.0
2008-10-14 12:45:00,31.16,31.18,31.11,31.15,87200.0,22.6704,22.685,22.634,22.6631,87200.0
2008-10-14 12:50:00,31.15,31.17,30.97,31.0,25900.0,22.6631,22.6777,22.5322,22.554,25900.0
2008-10-14 12:55:00,31.01,31.07,30.92,30.96,35100.0,22.5613,22.6049,22.4958,22.5249,35100.0
2008-10-14 13:00:00,30.95,30.97,30.85,30.9,43400.0,22.5176,22.5322,22.4449,22.4812,43400.0
2008-10-14 13:05:00,30.91,30.97,30.78,30.87,51100.0,22.4885,22.5322,22.3939,22.4594,51100.0
2008-10-14 13:10:00,30.84,30.87,30.7,30.84,56100.0,22.4376,22.4594,22.3357,22.4376,56100.0
2008-10-14 13:15:00,30.85,30.86,30.5,30.53,105300.0,22.4449,22.4521,22.1902,22.2121,105300.0
2008-10-14 13:20:00,30.53,30.64,30.5,30.54,84200.0,22.2121,22.2921,22.1902,22.2193,84200.0
2008-10-14 13:25:00,30.57,30.63,30.55,30.59,43600.0,22.2412,22.2848,22.2266,22.2557,43600.0
2008-10-14 13:30:00,30.6,30.84,30.59,30.83,37800.0,22.263,22.4376,22.2557,22.4303,37800.0
2008-10-14 13:35:00,30.83,30.85,30.66,30.68,38800.0,22.4303,22.4449,22.3066,22.3212,38800.0
2008-10-14 13:40:00,30.68,30.69,30.53,30.59,55900.0,22.3212,22.3285,22.2121,22.2557,55900.0
2008-10-14 13:45:00,30.61,30.74,30.55,30.66,50800.0,22.2703,22.3648,22.2266,22.3066,50800.0
2008-10-14 13:50:00,30.67,30.7,30.42,30.43,56300.0,22.3139,22.3357,22.132,22.1393,56300.0
2008-10-14 13:55:00,30.42,30.43,30.33,30.34,77100.0,22.132,22.1393,22.0665,22.0738,77100.0
2008-10-14 14:00:00,30.34,30.36,30.16,30.16,78200.0,22.0738,22.0884,21.9429,21.9429,78200.0
2008-10-14 14:05:00,30.16,30.22,30.01,30.07,93800.0,21.9429,21.9865,21.8337,21.8774,93800.0
2008-10-14 14:10:00,30.07,30.08,29.81,29.91,187500.0,21.8774,21.8847,21.6882,21.761,187500.0
2008-10-14 14:15:00,29.92,30.04,29.52,29.61,181000.0,21.7682,21.8556,21.4772,21.5427,181000.0
2008-10-14 14:20:00,29.61,29.82,29.46,29.75,135800.0,21.5427,21.6955,21.4336,21.6446,135800.0
2008-10-14 14:25:00,29.76,30.08,29.74,30.05,234100.0,21.6518,21.8847,21.6373,21.8628,234100.0
2008-10-14 14:30:00,30.05,30.15,29.75,29.82,108700.0,21.8628,21.9356,21.6446,21.6955,108700.0
2008-10-14 14:35:00,29.83,30.07,29.83,29.96,95600.0,21.7028,21.8774,21.7028,21.7973,95600.0
2008-10-14 14:40:00,29.97,30.03,29.68,29.77,104400.0,21.8046,21.8483,21.5936,21.6591,104400.0
2008-10-14 14:45:00,29.76,29.83,29.61,29.71,126400.0,21.6518,21.7028,21.5427,21.6155,126400.0
2008-10-14 14:50:00,29.7,29.77,29.48,29.71,153800.0,21.6082,21.6591,21.4481,21.6155,153800.0
2008-10-14 14:55:00,29.71,29.71,29.43,29.56,101100.0,21.6155,21.6155,21.4117,21.5063,101100.0
2008-10-14 15:00:00,29.58,29.89,29.46,29.76,107600.0,21.5209,21.7464,21.4336,21.6518,107600.0
2008-10-14 15:05:00,29.77,29.92,29.71,29.92,63700.0,21.6591,21.7682,21.6155,21.7682,63700.0
2008-10-14 15:10:00,29.92,30.27,29.92,30.06,137400.0,21.7682,22.0229,21.7682,21.8701,137400.0
2008-10-14 15:15:00,30.1,30.13,29.95,30.03,80700.0,21.8992,21.921,21.7901,21.8483,80700.0
2008-10-14 15:20:00,30.02,30.17,29.9,29.94,111900.0,21.841,21.9501,21.7537,21.7828,111900.0
2008-10-14 15:25:00,29.92,30.33,29.84,30.29,90600.0,21.7682,22.0665,21.71,22.0374,90600.0
2008-10-14 15:30:00,30.28,30.68,30.25,30.54,200000.0,22.0302,22.3212,22.0083,22.2193,200000.0
2008-10-14 15:35:00,30.53,30.53,29.86,29.99,157300.0,22.2121,22.2121,21.7246,21.8192,157300.0
2008-10-14 15:40:00,29.95,30.26,29.9,30.1,122000.0,21.7901,22.0156,21.7537,21.8992,122000.0
2008-10-14 15:45:00,30.1,30.35,30.06,30.17,178500.0,21.8992,22.0811,21.8701,21.9501,178500.0
2008-10-14 15:50:00,30.17,30.18,29.98,30.06,156100.0,21.9501,21.9574,21.8119,21.8701,156100.0
2008-10-14 15:55:00,30.07,30.16,30.07,30.13,150000.0,21.8774,21.9429,21.8774,21.921,150000.0
2008-10-15 09:30:00,29.4,30.0,29.4,29.99,70100.0,21.3899,21.8265,21.3899,21.8192,70100.0
2008-10-15 09:35:00,29.97,30.14,29.9,29.91,98200.0,21.8046,21.9283,21.7537,21.761,98200.0
2008-10-15 09:40:00,29.83,30.07,29.72,30.05,126800.0,21.7028,21.8774,21.6227,21.8628,126800.0
2008-10-15 09:45:00,30.04,30.07,29.75,29.86,131600.0,21.8556,21.8774,21.6446,21.7246,131600.0
2008-10-15 09:50:00,29.85,30.08,29.72,29.81,131000.0,21.7173,21.8847,21.6227,21.6882,131000.0
2008-10-15 09:55:00,29.83,29.99,29.76,29.9,97900.0,21.7028,21.8192,21.6518,21.7537,97900.0
2008-10-15 10:00:00,29.88,29.96,29.74,29.96,119600.0,21.7391,21.7973,21.6373,21.7973,119600.0
2008-10-15 10:05:00,29.96,29.99,29.7,29.81,141800.0,21.7973,21.8192,21.6082,21.6882,141800.0
2008-10-15 10:10:00,29.82,29.93,29.73,29.8,109700.0,21.6955,21.7755,21.63,21.6809,109700.0
2008-10-15 10:15:00,29.79,29.86,29.64,29.68,98000.0,21.6737,21.7246,21.5645,21.5936,98000.0
2008-10-15 10:20:00,29.68,29.79,29.6,29.73,101800.0,21.5936,21.6737,21.5354,21.63,101800.0
2008-10-15 10:25:00,29.73,29.84,29.65,29.8,80900.0,21.63,21.71,21.5718,21.6809,80900.0
2008-10-15 10:30:00,29.8,29.99,29.75,29.96,117200.0,21.6809,21.8192,21.6446,21.7973,117200.0
2008-10-15 10:35:00,29.96,30.12,29.95,30.06,131000.0,21.7973,21.9138,21.7901,21.8701,131000.0
2008-10-15 10:40:00,30.07,30.16,29.72,29.74,119600.0,21.8774,21.9429,21.6227,21.6373,119600.0
2008-10-15 10:45:00,29.75,29.82,29.57,29.59,95300.0,21.6446,21.6955,21.5136,21.5282,95300.0
2008-10-15 10:50:00,29.56,29.6,29.42,29.49,94600.0,21.5063,21.5354,21.4045,21.4554,94600.0
2008-10-15 10:55:00,29.47,29.49,29.34,29.39,72700.0,21.4409,21.4554,21.3463,21.3826,72700.0
2008-10-15 11:00:00,29.4,29.42,29.28,29.32,76000.0,21.3899,21.4045,21.3026,21.3317,76000.0
2008-10-15 11:05:00,29.34,29.49,29.28,29.46,105100.0,21.3463,21.4554,21.3026,21.4336,105100.0
2008-10-15 11:10:00,29.47,29.5,29.4,29.41,77700.0,21.4409,21.4627,21.3899,21.3972,77700.0
2008-10-15 11:15:00,29.41,29.5,29.38,29.41,125400.0,21.3972,21.4627,21.3754,21.3972,125400.0
2008-10-15 11:20:00,29.41,29.43,29.19,29.19,105300.0,21.3972,21.4117,21.2371,21.2371,105300.0
2008-10-15 11:25:00,29.18,29.32,29.15,29.28,71000.0,21.2299,21.3317,21.208,21.3026,71000.0
2008-10-15 11:30:00,29.28,29.39,29.27,29.3,47100.0,21.3026,21.3826,21.2953,21.3172,47100.0
2008-10-15 11:35:00,29.31,29.4,29.31,29.31,43700.0,21.3244,21.3899,21.3244,21.3244,43700.0
2008-10-15 11:40:00,29.31,29.41,29.27,29.27,60900.0,21.3244,21.3972,21.2953,21.2953,60900.0
2008-10-15 11:45:00,29.29,29.29,29.1,29.18,39400.0,21.3099,21.3099,21.1717,21.2299,39400.0
2008-10-15 11:50:00,29.16,29.22,29.09,29.22,64900.0,21.2153,21.259,21.1644,21.259,64900.0
2008-10-15 11:55:00,29.22,29.36,29.22,29.31,46500.0,21.259,21.3608,21.259,21.3244,46500.0
2008-10-15 12:00:00,29.3,29.39,29.24,29.27,68100.0,21.3172,21.3826,21.2735,21.2953,68100.0
2008-10-15 12:05:00,29.28,29.28,29.17,29.21,34300.0,21.3026,21.3026,21.2226,21.2517,34300.0
2008-10-15 12:10:00,29.21,29.33,29.16,29.31,45200.0,21.2517,21.339,21.2153,21.3244,45200.0
2008-10-15 12:15:00,29.29,29.3,29.06,29.14,80700.0,21.3099,21.3172,21.1426,21.2008,80700.0
2008-10-15 12:20:00,29.13,29.2,28.9,28.93,81000.0,21.1935,21.2444,21.0261,21.048,81000.0
2008-10-15 12:25:00,28.95,29.02,28.92,28.92,79900.0,21.0625,21.1135,21.0407,21.0407,79900.0
2008-10-15 12:30:00,28.94,29.12,28.93,29.09,48100.0,21.0552,21.1862,21.048,21.1644,48100.0
2008-10-15 12:35:00,29.1,29.26,29.08,29.26,49300.0,21.1717,21.2881,21.1571,21.2881,49300.0
2008-10-15 12:40:00,29.28,29.43,29.25,29.29,79900.0,21.3026,21.4117,21.2808,21.3099,79900.0
2008-10-15 12:45:00,29.29,29.38,29.27,29.32,42000.0,21.3099,21.3754,21.2953,21.3317,42000.0
2008-10-15 12:50:00,29.33,29.41,29.3,29.39,52900.0,21.339,21.3972,21.3172,21.3826,52900.0
2008-10-15 12:55:00,29.39,29.45,29.35,29.35,49500.0,21.3826,21.4263,21.3535,21.3535,49500.0
2008-10-15 13:00:00,29.36,29.36,29.18,29.2,69000.0,21.3608,21.3608,21.2299,21.2444,69000.0
2008-10-15 13:05:00,29.2,29.23,29.17,29.21,36100.0,21.2444,21.2662,21.2226,21.2517,36100.0
2008-10-15 13:10:00,29.2,29.24,29.1,29.1,52000.0,21.2444,21.2735,21.1717,21.1717,52000.0
2008-10-15 13:15:00,29.1,29.17,28.97,29.03,47700.0,21.1717,21.2226,21.0771,21.1207,47700.0
2008-10-15 13:20:00,29.03,29.12,28.94,28.94,54000.0,21.1207,21.1862,21.0552,21.0552,54000.0
2008-10-15 13:25:00,28.94,29.12,28.94,29.05,68700.0,21.0552,21.1862,21.0552,21.1353,68700.0
2008-10-15 13:30:00,29.07,29.09,28.79,28.84,77800.0,21.1498,21.1644,20.9461,20.9825,77800.0
2008-10-15 13:35:00,28.81,28.86,28.66,28.67,58600.0,20.9607,20.997,20.8515,20.8588,58600.0
2008-10-15 13:40:00,28.67,28.67,28.48,28.62,125700.0,20.8588,20.8588,20.7206,20.8224,125700.0
2008-10-15 13:45:00,28.63,28.71,28.54,28.54,65500.0,20.8297,20.8879,20.7642,20.7642,65500.0
2008-10-15 13:50:00,28.54,28.54,28.39,28.51,72100.0,20.7642,20.7642,20.6551,20.7424,72100.0
2008-10-15 13:55:00,28.51,28.51,28.37,28.47,68000.0,20.7424,20.7424,20.6405,20.7133,68000.0
2008-10-15 14:00:00,28.48,28.52,28.36,28.37,99500.0,20.7206,20.7497,20.6333,20.6405,99500.0
2008-10-15 14:05:00,28.39,28.63,28.39,28.57,91800.0,20.6551,20.8297,20.6551,20.7861,91800.0
2008-10-15 14:10:00,28.57,28.69,28.53,28.61,77200.0,20.7861,20.8734,20.757,20.8152,77200.0
2008-10-15 14:15:00,28.6,28.71,28.58,28.6,47800.0,20.8079,20.8879,20.7933,20.8079,47800.0
2008-10-15 14:20:00,28.6,28.77,28.6,28.74,54200.0,20.8079,20.9316,20.8079,20.9097,54200.0
2008-10-15 14:25:00,28.75,28.85,28.68,28.75,79400.0,20.917,20.9898,20.8661,20.917,79400.0
2008-10-15 14:30:00,28.75,28.77,28.69,28.7,66900.0,20.917,20.9316,20.8734,20.8806,66900.0
2008-10-15 14:35:00,28.7,28.7,28.57,28.58,65400.0,20.8806,20.8806,20.7861,20.7933,65400.0
2008-10-15 14:40:00,28.58,28.86,28.57,28.78,75000.0,20.7933,20.997,20.7861,20.9388,75000.0
2008-10-15 14:45:00,28.78,28.9,28.76,28.84,73500.0,20.9388,21.0261,20.9243,20.9825,73500.0
2008-10-15 14:50:00,28.84,28.85,28.71,28.76,92900.0,20.9825,20.9898,20.8879,20.9243,92900.0
2008-10-15 14:55:00,28.76,28.87,28.6,28.61,108800.0,20.9243,21.0043,20.8079,20.8152,108800.0
2008-10-15 15:00:00,28.63,28.68,28.46,28.58,124300.0,20.8297,20.8661,20.706,20.7933,124300.0
2008-10-15 15:05:00,28.6,28.94,28.59,28.88,153000.0,20.8079,21.0552,20.8006,21.0116,153000.0
2008-10-15 15:10:00,28.87,28.88,28.64,28.66,132300.0,21.0043,21.0116,20.837,20.8515,132300.0
2008-10-15 15:15:00,28.65,28.79,28.47,28.61,142900.0,20.8443,20.9461,20.7133,20.8152,142900.0
2008-10-15 15:20:00,28.59,28.73,28.5,28.67,133100.0,20.8006,20.9025,20.7351,20.8588,133100.0
2008-10-15 15:25:00,28.67,28.68,28.35,28.41,149700.0,20.8588,20.8661,20.626,20.6696,149700.0
2008-10-15 15:30:00,28.41,28.45,28.26,28.35,169800.0,20.6696,20.6988,20.5605,20.626,169800.0
2008-10-15 15:35:00,28.37,28.59,28.37,28.41,179900.0,20.6405,20.8006,20.6405,20.6696,179900.0
2008-10-15 15:40:00,28.41,28.56,28.35,28.4,186800.0,20.6696,20.7788,20.626,20.6624,186800.0
2008-10-15 15:45:00,28.4,28.4,28.14,28.19,175100.0,20.6624,20.6624,20.4732,20.5096,175100.0
2008-10-15 15:50:00,28.19,28.23,28.11,28.11,240200.0,20.5096,20.5387,20.4514,20.4514,240200.0
2008-10-15 15:55:00,28.11,28.12,27.69,27.81,449800.0,20.4514,20.4587,20.1458,20.2331,449800.0
2008-10-16 09:30:00,27.93,27.99,27.52,27.65,164600.0,20.3204,20.3641,20.0221,20.1167,164600.0
2008-10-16 09:35:00,27.62,27.97,27.48,27.97,160100.0,20.0949,20.3495,19.993,20.3495,160100.0
2008-10-16 09:40:00,27.93,28.13,27.89,28.02,76400.0,20.3204,20.4659,20.2913,20.3859,76400.0
2008-10-16 09:45:00,28.02,28.11,27.84,27.95,137400.0,20.3859,20.4514,20.2549,20.335,137400.0
2008-10-16 09:50:00,27.99,28.07,27.85,27.96,73100.0,20.3641,20.4223,20.2622,20.3423,73100.0
2008-10-16 09:55:00,27.97,27.97,27.64,27.84,83700.0,20.3495,20.3495,20.1094,20.2549,83700.0
2008-10-16 10:00:00,27.85,28.1,27.52,27.66,181100.0,20.2622,20.4441,20.0221,20.124,181100.0
2008-10-16 10:05:00,27.66,27.85,27.41,27.56,130300.0,20.124,20.2622,19.9421,20.0512,130300.0
2008-10-16 10:10:00,27.57,27.66,27.17,27.33,185000.0,20.0585,20.124,19.7675,19.8839,185000.0
2008-10-16 10:15:00,27.32,27.57,27.23,27.25,124300.0,19.8766,20.0585,19.8111,19.8257,124300.0
2008-10-16 10:20:00,27.24,27.53,27.16,27.28,125300.0,19.8184,20.0294,19.7602,19.8475,125300.0
2008-10-16 10:25:00,27.27,27.42,27.13,27.2,119000.0,19.8402,19.9494,19.7384,19.7893,119000.0
2008-10-16 10:30:00,27.22,27.44,27.15,27.43,110000.0,19.8039,19.9639,19.7529,19.9567,110000.0
2008-10-16 10:35:00,27.43,27.44,26.91,26.98,166200.0,19.9567,19.9639,19.5783,19.6293,166200.0
2008-10-16 10:40:00,26.99,27.25,26.91,27.04,196300.0,19.6365,19.8257,19.5783,19.6729,196300.0
2008-10-16 10:45:00,27.05,27.18,26.88,27.13,87600.0,19.6802,19.7748,19.5565,19.7384,87600.0
2008-10-16 10:50:00,27.13,27.21,26.68,26.7,195100.0,19.7384,19.7966,19.411,19.4255,195100.0
2008-10-16 10:55:00,26.68,26.76,26.43,26.46,155700.0,19.411,19.4692,19.2291,19.2509,155700.0
2008-10-16 11:00:00,26.47,26.55,26.23,26.24,177400.0,19.2582,19.3164,19.0836,19.0909,177400.0
2008-10-16 11:05:00,26.24,26.29,26.02,26.04,210400.0,19.0909,19.1272,18.9308,18.9454,210400.0
2008-10-16 11:10:00,26.02,26.08,25.9,26.02,141600.0,18.9308,18.9745,18.8435,18.9308,141600.0
2008-10-16 11:15:00,26.02,26.54,25.99,26.53,176900.0,18.9308,19.3091,18.909,19.3019,176900.0
2008-10-16 11:20:00,26.53,26.73,26.51,26.73,75900.0,19.3019,19.4474,19.2873,19.4474,75900.0
2008-10-16 11:25:00,26.71,26.85,26.65,26.75,62400.0,19.4328,19.5347,19.3892,19.4619,62400.0
2008-10-16 11:30:00,26.74,27.0,26.73,26.89,137000.0,19.4546,19.6438,19.4474,19.5638,137000.0
2008-10-16 11:35:00,26.89,27.16,26.88,27.03,81400.0,19.5638,19.7602,19.5565,19.6656,81400.0
2008-10-16 11:40:00,27.02,27.3,26.93,27.28,91500.0,19.6584,19.8621,19.5929,19.8475,91500.0
2008-10-16 11:45:00,27.31,27.5,27.26,27.38,118000.0,19.8693,20.0076,19.833,19.9203,118000.0
2008-10-16 11:50:00,27.38,27.69,27.19,27.65,95100.0,19.9203,20.1458,19.782,20.1167,95100.0
2008-10-16 11:55:00,27.68,27.7,27.46,27.49,80700.0,20.1385,20.1531,19.9785,20.0003,80700.0
2008-10-16 12:00:00,27.48,27.49,27.23,27.27,103800.0,19.993,20.0003,19.8111,19.8402,103800.0
2008-10-16 12:05:00,27.29,27.44,27.17,27.38,102000.0,19.8548,19.9639,19.7675,19.9203,102000.0
2008-10-16 12:10:00,27.39,28.14,27.37,28.14,144900.0,19.9275,20.4732,19.913,20.4732,144900.0
2008-10-16 12:15:00,28.14,28.36,28.0,28.08,120200.0,20.4732,20.6333,20.3714,20.4296,120200.0
2008-10-16 12:20:00,28.07,28.63,28.04,28.35,101000.0,20.4223,20.8297,20.4005,20.626,101000.0
2008-10-16 12:25:00,28.35,28.46,28.03,28.03,64700.0,20.626,20.706,20.3932,20.3932,64700.0
2008-10-16 12:30:00,28.03,28.12,27.94,28.04,130300.0,20.3932,20.4587,20.3277,20.4005,130300.0
2008-10-16 12:35:00,28.06,28.23,27.98,28.1,88700.0,20.415,20.5387,20.3568,20.4441,88700.0
2008-10-16 12:40:00,28.11,28.28,27.96,28.04,221100.0,20.4514,20.5751,20.3423,20.4005,221100.0
2008-10-16 12:45:00,28.05,28.29,27.95,28.19,129200.0,20.4077,20.5823,20.335,20.5096,129200.0
2008-10-16 12:50:00,28.16,28.22,27.96,28.2,93300.0,20.4878,20.5314,20.3423,20.5169,93300.0
2008-10-16 12:55:00,28.24,28.32,27.93,28.01,123000.0,20.546,20.6042,20.3204,20.3786,123000.0
2008-10-16 13:00:00,28.0,28.17,27.86,28.16,67800.0,20.3714,20.495,20.2695,20.4878,67800.0
2008-10-16 13:05:00,28.18,28.27,27.76,27.85,58300.0,20.5023,20.5678,20.1967,20.2622,58300.0
2008-10-16 13:10:00,27.84,28.3,27.84,28.16,43900.0,20.2549,20.5896,20.2549,20.4878,43900.0
2008-10-16 13:15:00,28.13,28.28,28.05,28.05,40700.0,20.4659,20.5751,20.4077,20.4077,40700.0
2008-10-16 13:20:00,28.04,28.28,27.99,28.1,45300.0,20.4005,20.5751,20.3641,20.4441,45300.0
2008-10-16 13:25:00,28.07,28.12,27.92,27.98,48400.0,20.4223,20.4587,20.3132,20.3568,48400.0
2008-10-16 13:30:00,27.98,28.04,27.86,27.89,39300.0,20.3568,20.4005,20.2695,20.2913,39300.0
2008-10-16 13:35:00,27.89,27.93,27.56,27.58,45100.0,20.2913,20.3204,20.0512,20.0658,45100.0
2008-10-16 13:40:00,27.58,27.66,27.51,27.56,101400.0,20.0658,20.124,20.0149,20.0512,101400.0
2008-10-16 13:45:00,27.56,27.64,27.49,27.51,200200.0,20.0512,20.1094,20.0003,20.0149,200200.0
2008-10-16 13:50:00,27.51,27.64,27.47,27.63,76000.0,20.0149,20.1094,19.9858,20.1022,76000.0
2008-10-16 13:55:00,27.62,28.1,27.62,27.89,77200.0,20.0949,20.4441,20.0949,20.2913,77200.0
2008-10-16 14:00:00,27.89,27.97,27.75,27.75,42100.0,20.2913,20.3495,20.1895,20.1895,42100.0
2008-10-16 14:05:00,27.73,27.74,27.51,27.51,103200.0,20.1749,20.1822,20.0149,20.0149,103200.0
2008-10-16 14:10:00,27.51,27.59,27.42,27.44,132500.0,20.0149,20.0731,19.9494,19.9639,132500.0
2008-10-16 14:15:00,27.43,27.55,27.42,27.48,76100.0,19.9567,20.044,19.9494,19.993,76100.0
2008-10-16 14:20:00,27.49,27.5,27.4,27.41,59000.0,20.0003,20.0076,19.9348,19.9421,59000.0
2008-10-16 14:25:00,27.42,27.43,27.22,27.29,86100.0,19.9494,19.9567,19.8039,19.8548,86100.0
2008-10-16 14:30:00,27.31,27.45,27.26,27.43,50400.0,19.8693,19.9712,19.833,19.9567,50400.0
2008-10-16 14:35:00,27.43,27.65,27.38,27.63,81600.0,19.9567,20.1167,19.9203,20.1022,81600.0
2008-10-16 14:40:00,27.64,27.66,27.5,27.58,69900.0,20.1094,20.124,20.0076,20.0658,69900.0
2008-10-16 14:45:00,27.57,27.81,27.55,27.74,108400.0,20.0585,20.2331,20.044,20.1822,108400.0
2008-10-16 14:50:00,27.74,27.98,27.65,27.93,93700.0,20.1822,20.3568,20.1167,20.3204,93700.0
2008-10-16 14:55:00,27.93,28.05,27.8,27.9,164200.0,20.3204,20.4077,20.2258,20.2986,164200.0
2008-10-16 15:00:00,27.91,28.37,27.88,28.3,204900.0,20.3059,20.6405,20.284,20.5896,204900.0
2008-10-16 15:05:00,28.28,28.86,28.23,28.81,253600.0,20.5751,20.997,20.5387,20.9607,253600.0
2008-10-16 15:10:00,28.88,28.94,28.7,28.89,247600.0,21.0116,21.0552,20.8806,21.0189,247600.0
2008-10-16 15:15:00,28.86,29.16,28.76,28.88,289900.0,20.997,21.2153,20.9243,21.0116,289900.0
2008-10-16 15:20:00,28.86,29.0,28.71,28.9,212900.0,20.997,21.0989,20.8879,21.0261,212900.0
2008-10-16 15:25:00,28.9,29.07,28.85,29.01,136700.0,21.0261,21.1498,20.9898,21.1062,136700.0
2008-10-16 15:30:00,29.02,29.21,28.92,28.92,177600.0,21.1135,21.2517,21.0407,21.0407,177600.0
2008-10-16 15:35:00,28.92,29.02,28.7,28.93,244400.0,21.0407,21.1135,20.8806,21.048,244400.0
2008-10-16 15:40:00,28.96,29.16,28.94,29.03,235900.0,21.0698,21.2153,21.0552,21.1207,235900.0
2008-10-16 15:45:00,29.03,29.35,29.02,29.31,143200.0,21.1207,21.3535,21.1135,21.3244,143200.0
2008-10-16 15:50:00,29.31,29.36,29.0,29.21,193600.0,21.3244,21.3608,21.0989,21.2517,193600.0
2008-10-16 15:55:00,29.22,29.45,29.2,29.35,312700.0,21.259,21.4263,21.2444,21.3535,312700.0
2008-10-17 09:30:00,28.44,28.62,28.39,28.53,402500.0,20.6915,20.8224,20.6551,20.757,402500.0
2008-10-17 09:35:00,28.55,28.85,28.53,28.74,183500.0,20.7715,20.9898,20.757,20.9097,183500.0
2008-10-17 09:40:00,28.74,29.07,28.72,28.96,144700.0,20.9097,21.1498,20.8952,21.0698,144700.0
2008-10-17 09:45:00,28.96,29.18,28.96,29.1,155100.0,21.0698,21.2299,21.0698,21.1717,155100.0
2008-10-17 09:50:00,29.1,29.19,29.03,29.03,115000.0,21.1717,21.2371,21.1207,21.1207,115000.0
2008-10-17 09:55:00,29.03,29.31,29.02,29.27,186900.0,21.1207,21.3244,21.1135,21.2953,186900.0
2008-10-17 10:00:00,29.3,29.59,29.29,29.52,131200.0,21.3172,21.5282,21.3099,21.4772,131200.0
2008-10-17 10:05:00,29.56,29.7,29.18,29.24,124700.0,21.5063,21.6082,21.2299,21.2735,124700.0
2008-10-17 10:10:00,29.23,29.23,28.87,28.9,158600.0,21.2662,21.2662,21.0043,21.0261,158600.0
2008-10-17 10:15:00,28.89,29.21,28.89,29.16,103100.0,21.0189,21.2517,21.0189,21.2153,103100.0
2008-10-17 10:20:00,29.17,29.21,28.99,29.08,63200.0,21.2226,21.2517,21.0916,21.1571,63200.0
2008-10-17 10:25:00,29.12,29.3,29.05,29.3,69300.0,21.1862,21.3172,21.1353,21.3172,69300.0
2008-10-17 10:30:00,29.3,29.3,28.93,28.99,64800.0,21.3172,21.3172,21.048,21.0916,64800.0
2008-10-17 10:35:00,28.98,29.24,28.97,29.15,76800.0,21.0844,21.2735,21.0771,21.208,76800.0
2008-10-17 10:40:00,29.16,29.49,29.14,29.49,63000.0,21.2153,21.4554,21.2008,21.4554,63000.0
2008-10-17 10:45:00,29.49,29.63,29.38,29.63,55600.0,21.4554,21.5573,21.3754,21.5573,55600.0
2008-10-17 10:50:00,29.63,29.68,29.45,29.45,72800.0,21.5573,21.5936,21.4263,21.4263,72800.0
2008-10-17 10:55:00,29.46,29.56,29.42,29.49,80100.0,21.4336,21.5063,21.4045,21.4554,80100.0
2008-10-17 11:00:00,29.5,29.58,29.46,29.56,78900.0,21.4627,21.5209,21.4336,21.5063,78900.0
2008-10-17 11:05:00,29.55,29.75,29.55,29.69,86200.0,21.4991,21.6446,21.4991,21.6009,86200.0
2008-10-17 11:10:00,29.69,29.69,29.56,29.6,59500.0,21.6009,21.6009,21.5063,21.5354,59500.0
2008-10-17 11:15:00,29.59,29.62,29.46,29.54,68000.0,21.5282,21.55,21.4336,21.4918,68000.0
2008-10-17 11:20:00,29.52,29.56,29.38,29.44,73400.0,21.4772,21.5063,21.3754,21.419,73400.0
2008-10-17 11:25:00,29.44,29.5,29.37,29.42,83000.0,21.419,21.4627,21.3681,21.4045,83000.0
2008-10-17 11:30:00,29.4,29.52,29.37,29.44,50900.0,21.3899,21.4772,21.3681,21.419,50900.0
2008-10-17 11:35:00,29.46,29.48,29.22,29.25,43200.0,21.4336,21.4481,21.259,21.2808,43200.0
2008-10-17 11:40:00,29.27,29.55,29.24,29.53,74500.0,21.2953,21.4991,21.2735,21.4845,74500.0
2008-10-17 11:45:00,29.51,29.55,29.28,29.39,34400.0,21.47,21.4991,21.3026,21.3826,34400.0
2008-10-17 11:50:00,29.37,29.46,29.37,29.42,32400.0,21.3681,21.4336,21.3681,21.4045,32400.0
2008-10-17 11:55:00,29.4,29.46,29.32,29.41,41700.0,21.3899,21.4336,21.3317,21.3972,41700.0
2008-10-17 12:00:00,29.42,29.46,29.32,29.36,53700.0,21.4045,21.4336,21.3317,21.3608,53700.0
2008-10-17 12:05:00,29.35,29.37,29.31,29.36,30700.0,21.3535,21.3681,21.3244,21.3608,30700.0
2008-10-17 12:10:00,29.35,29.43,29.29,29.39,63400.0,21.3535,21.4117,21.3099,21.3826,63400.0
2008-10-17 12:15:00,29.39,29.43,29.33,29.41,28400.0,21.3826,21.4117,21.339,21.3972,28400.0
2008-10-17 12:20:00,29.41,29.54,29.4,29.5,25400.0,21.3972,21.4918,21.3899,21.4627,25400.0
2008-10-17 12:25:00,29.5,29.5,29.37,29.44,40200.0,21.4627,21.4627,21.3681,21.419,40200.0
2008-10-17 12:30:00,29.45,29.5,29.26,29.26,53100.0,21.4263,21.4627,21.2881,21.2881,53100.0
2008-10-17 12:35:00,29.26,29.28,29.16,29.22,50300.0,21.2881,21.3026,21.2153,21.259,50300.0
2008-10-17 12:40:00,29.22,29.4,29.22,29.35,39900.0,21.259,21.3899,21.259,21.3535,39900.0
2008-10-17 12:45:00,29.36,29.52,29.3,29.51,51700.0,21.3608,21.4772,21.3172,21.47,51700.0
2008-10-17 12:50:00,29.51,29.65,29.46,29.65,74800.0,21.47,21.5718,21.4336,21.5718,74800.0
2008-10-17 12:55:00,29.64,29.75,29.64,29.75,85100.0,21.5645,21.6446,21.5645,21.6446,85100.0
2008-10-17 13:00:00,29.74,29.96,29.74,29.9,100400.0,21.6373,21.7973,21.6373,21.7537,100400.0
2008-10-17 13:05:00,29.9,29.94,29.83,29.86,35700.0,21.7537,21.7828,21.7028,21.7246,35700.0
2008-10-17 13:10:00,29.86,29.91,29.71,29.82,48600.0,21.7246,21.761,21.6155,21.6955,48600.0
2008-10-17 13:15:00,29.82,29.82,29.68,29.77,54000.0,21.6955,21.6955,21.5936,21.6591,54000.0
2008-10-17 13:20:00,29.78,29.9,29.78,29.85,56300.0,21.6664,21.7537,21.6664,21.7173,56300.0
2008-10-17 13:25:00,29.85,29.92,29.8,29.92,36500.0,21.7173,21.7682,21.6809,21.7682,36500.0
2008-10-17 13:30:00,29.91,30.1,29.9,30.1,54000.0,21.761,21.8992,21.7537,21.8992,54000.0
2008-10-17 13:35:00,30.12,30.23,30.09,30.23,72900.0,21.9138,21.9938,21.8919,21.9938,72900.0
2008-10-17 13:40:00,30.24,30.36,30.24,30.27,51300.0,22.0011,22.0884,22.0011,22.0229,51300.0
2008-10-17 13:45:00,30.26,30.33,30.11,30.16,74100.0,22.0156,22.0665,21.9065,21.9429,74100.0
2008-10-17 13:50:00,30.16,30.25,30.06,30.14,53700.0,21.9429,22.0083,21.8701,21.9283,53700.0
2008-10-17 13:55:00,30.12,30.21,30.09,30.2,39800.0,21.9138,21.9792,21.8919,21.972,39800.0
2008-10-17 14:00:00,30.21,30.3,30.1,30.13,133800.0,21.9792,22.0447,21.8992,21.921,133800.0
2008-10-17 14:05:00,30.13,30.16,29.83,29.83,83600.0,21.921,21.9429,21.7028,21.7028,83600.0
2008-10-17 14:10:00,29.84,29.96,29.79,29.81,58500.0,21.71,21.7973,21.6737,21.6882,58500.0
2008-10-17 14:15:00,29.81,29.89,29.76,29.83,44300.0,21.6882,21.7464,21.6518,21.7028,44300.0
2008-10-17 14:20:00,29.84,29.86,29.58,29.58,73600.0,21.71,21.7246,21.5209,21.5209,73600.0
2008-10-17 14:25:00,29.58,29.61,29.53,29.59,38500.0,21.5209,21.5427,21.4845,21.5282,38500.0
2008-10-17 14:30:00,29.59,29.84,29.59,29.77,68300.0,21.5282,21.71,21.5282,21.6591,68300.0
2008-10-17 14:35:00,29.79,29.9,29.47,29.47,45600.0,21.6737,21.7537,21.4409,21.4409,45600.0
2008-10-17 14:40:00,29.47,29.51,29.3,29.46,69400.0,21.4409,21.47,21.3172,21.4336,69400.0
2008-10-17 14:45:00,29.46,29.65,29.39,29.6,60800.0,21.4336,21.5718,21.3826,21.5354,60800.0
2008-10-17 14:50:00,29.61,29.65,29.44,29.52,78000.0,21.5427,21.5718,21.419,21.4772,78000.0
2008-10-17 14:55:00,29.53,29.68,29.46,29.62,50200.0,21.4845,21.5936,21.4336,21.55,50200.0
2008-10-17 15:00:00,29.63,29.92,29.54,29.78,59600.0,21.5573,21.7682,21.4918,21.6664,59600.0
2008-10-17 15:05:00,29.8,29.92,29.71,29.76,69400.0,21.6809,21.7682,21.6155,21.6518,69400.0
2008-10-17 15:10:00,29.76,29.79,29.53,29.68,102800.0,21.6518,21.6737,21.4845,21.5936,102800.0
2008-10-17 15:15:00,29.66,29.78,29.53,29.54,74000.0,21.5791,21.6664,21.4845,21.4918,74000.0
2008-10-17 15:20:00,29.54,29.54,29.24,29.47,144700.0,21.4918,21.4918,21.2735,21.4409,144700.0
2008-10-17 15:25:00,29.5,29.66,29.46,29.57,104400.0,21.4627,21.5791,21.4336,21.5136,104400.0
2008-10-17 15:30:00,29.58,29.83,29.57,29.7,83500.0,21.5209,21.7028,21.5136,21.6082,83500.0
2008-10-17 15:35:00,29.7,29.84,29.38,29.56,126400.0,21.6082,21.71,21.3754,21.5063,126400.0
2008-10-17 15:40:00,29.55,29.73,29.41,29.72,238900.0,21.4991,21.63,21.3972,21.6227,238900.0
2008-10-17 15:45:00,29.72,29.72,29.47,29.52,130000.0,21.6227,21.6227,21.4409,21.4772,130000.0
2008-10-17 15:50:00,29.53,29.68,29.5,29.63,214100.0,21.4845,21.5936,21.4627,21.5573,214100.0
2008-10-17 15:55:00,29.64,29.65,29.53,29.6,256000.0,21.5645,21.5718,21.4845,21.5354,256000.0
2008-10-20 09:30:00,29.63,29.63,29.11,29.6,164100.0,21.5573,21.5573,21.1789,21.5354,164100.0
2008-10-20 09:35:00,29.61,29.71,29.3,29.61,102500.0,21.5427,21.6155,21.3172,21.5427,102500.0
2008-10-20 09:40:00,29.61,29.72,29.3,29.41,61100.0,21.5427,21.6227,21.3172,21.3972,61100.0
2008-10-20 09:45:00,29.4,29.66,29.36,29.63,97300.0,21.3899,21.5791,21.3608,21.5573,97300.0
2008-10-20 09:50:00,29.64,29.76,29.63,29.7,99800.0,21.5645,21.6518,21.5573,21.6082,99800.0
2008-10-20 09:55:00,29.69,29.9,29.64,29.85,98200.0,21.6009,21.7537,21.5645,21.7173,98200.0
2008-10-20 10:00:00,29.85,30.02,29.83,29.84,150200.0,21.7173,21.841,21.7028,21.71,150200.0
2008-10-20 10:05:00,29.83,30.01,29.83,29.98,115500.0,21.7028,21.8337,21.7028,21.8119,115500.0
2008-10-20 10:10:00,29.96,30.04,29.68,29.79,76800.0,21.7973,21.8556,21.5936,21.6737,76800.0
2008-10-20 10:15:00,29.81,29.99,29.77,29.87,80100.0,21.6882,21.8192,21.6591,21.7319,80100.0
2008-10-20 10:20:00,29.88,29.89,29.52,29.54,69600.0,21.7391,21.7464,21.4772,21.4918,69600.0
2008-10-20 10:25:00,29.52,29.63,29.48,29.6,52700.0,21.4772,21.5573,21.4481,21.5354,52700.0
2008-10-20 10:30:00,29.61,29.79,29.56,29.75,54100.0,21.5427,21.6737,21.5063,21.6446,54100.0
2008-10-20 10:35:00,29.75,29.79,29.63,29.73,58400.0,21.6446,21.6737,21.5573,21.63,58400.0
2008-10-20 10:40:00,29.74,29.78,29.62,29.74,65600.0,21.6373,21.6664,21.55,21.6373,65600.0
2008-10-20 10:45:00,29.74,29.84,29.71,29.74,64600.0,21.6373,21.71,21.6155,21.6373,64600.0
2008-10-20 10:50:00,29.74,29.77,29.44,29.5,71000.0,21.6373,21.6591,21.419,21.4627,71000.0
2008-10-20 10:55:00,29.48,29.52,29.37,29.52,68100.0,21.4481,21.4772,21.3681,21.4772,68100.0
2008-10-20 11:00:00,29.52,29.56,29.3,29.34,64600.0,21.4772,21.5063,21.3172,21.3463,64600.0
2008-10-20 11:05:00,29.34,29.41,29.24,29.24,86700.0,21.3463,21.3972,21.2735,21.2735,86700.0
2008-10-20 11:10:00,29.24,29.25,29.02,29.21,119300.0,21.2735,21.2808,21.1135,21.2517,119300.0
2008-10-20 11:15:00,29.21,29.24,29.04,29.16,85900.0,21.2517,21.2735,21.128,21.2153,85900.0
2008-10-20 11:20:00,29.16,29.21,29.11,29.21,70900.0,21.2153,21.2517,21.1789,21.2517,70900.0
2008-10-20 11:25:00,29.21,29.29,29.12,29.29,70500.0,21.2517,21.3099,21.1862,21.3099,70500.0
2008-10-20 11:30:00,29.3,29.45,29.27,29.34,61500.0,21.3172,21.4263,21.2953,21.3463,61500.0
2008-10-20 11:35:00,29.34,29.4,29.33,29.39,72900.0,21.3463,21.3899,21.339,21.3826,72900.0
2008-10-20 11:40:00,29.38,29.63,29.36,29.62,59000.0,21.3754,21.5573,21.3608,21.55,59000.0
2008-10-20 11:45:00,29.63,29.7,29.59,29.59,48800.0,21.5573,21.6082,21.5282,21.5282,48800.0
2008-10-20 11:50:00,29.59,29.63,29.5,29.51,43600.0,21.5282,21.5573,21.4627,21.47,43600.0
2008-10-20 11:55:00,29.51,29.64,29.48,29.48,59500.0,21.47,21.5645,21.4481,21.4481,59500.0
2008-10-20 12:00:00,29.49,29.49,29.31,29.32,31300.0,21.4554,21.4554,21.3244,21.3317,31300.0
2008-10-20 12:05:00,29.31,29.4,29.3,29.32,37000.0,21.3244,21.3899,21.3172,21.3317,37000.0
2008-10-20 12:10:00,29.32,29.43,29.31,29.34,26000.0,21.3317,21.4117,21.3244,21.3463,26000.0
2008-10-20 12:15:00,29.34,29.58,29.33,29.47,30700.0,21.3463,21.5209,21.339,21.4409,30700.0
2008-10-20 12:20:00,29.47,29.49,29.34,29.36,30700.0,21.4409,21.4554,21.3463,21.3608,30700.0
2008-10-20 12:25:00,29.37,29.43,29.23,29.32,51200.0,21.3681,21.4117,21.2662,21.3317,51200.0
2008-10-20 12:30:00,29.3,29.51,29.24,29.44,58900.0,21.3172,21.47,21.2735,21.419,58900.0
2008-10-20 12:35:00,29.44,29.46,29.23,29.26,53900.0,21.419,21.4336,21.2662,21.2881,53900.0
2008-10-20 12:40:00,29.26,29.27,29.16,29.21,41300.0,21.2881,21.2953,21.2153,21.2517,41300.0
2008-10-20 12:45:00,29.21,29.29,29.16,29.25,28300.0,21.2517,21.3099,21.2153,21.2808,28300.0
2008-10-20 12:50:00,29.24,29.24,29.14,29.15,37900.0,21.2735,21.2735,21.2008,21.208,37900.0
2008-10-20 12:55:00,29.16,29.25,29.14,29.18,31500.0,21.2153,21.2808,21.2008,21.2299,31500.0
2008-10-20 13:00:00,29.18,29.18,29.05,29.05,32600.0,21.2299,21.2299,21.1353,21.1353,32600.0
2008-10-20 13:05:00,29.05,29.12,29.0,29.08,70100.0,21.1353,21.1862,21.0989,21.1571,70100.0
2008-10-20 13:10:00,29.08,29.16,29.07,29.07,27500.0,21.1571,21.2153,21.1498,21.1498,27500.0
2008-10-20 13:15:00,29.06,29.23,29.03,29.23,59200.0,21.1426,21.2662,21.1207,21.2662,59200.0
2008-10-20 13:20:00,29.23,29.27,29.13,29.2,35300.0,21.2662,21.2953,21.1935,21.2444,35300.0
2008-10-20 13:25:00,29.21,29.34,29.21,29.34,34200.0,21.2517,21.3463,21.2517,21.3463,34200.0
2008-10-20 13:30:00,29.35,29.42,29.23,29.29,47400.0,21.3535,21.4045,21.2662,21.3099,47400.0
2008-10-20 13:35:00,29.29,29.36,29.15,29.16,38400.0,21.3099,21.3608,21.208,21.2153,38400.0
2008-10-20 13:40:00,29.18,29.23,29.14,29.19,52400.0,21.2299,21.2662,21.2008,21.2371,52400.0
2008-10-20 13:45:00,29.19,29.24,29.11,29.23,48200.0,21.2371,21.2735,21.1789,21.2662,48200.0
2008-10-20 13:50:00,29.23,29.27,29.16,29.27,53600.0,21.2662,21.2953,21.2153,21.2953,53600.0
2008-10-20 13:55:00,29.27,29.28,29.1,29.11,35700.0,21.2953,21.3026,21.1717,21.1789,35700.0
2008-10-20 14:00:00,29.13,29.18,29.0,29.18,68600.0,21.1935,21.2299,21.0989,21.2299,68600.0
2008-10-20 14:05:00,29.18,29.31,29.13,29.29,79100.0,21.2299,21.3244,21.1935,21.3099,79100.0
2008-10-20 14:10:00,29.29,29.41,29.25,29.26,75400.0,21.3099,21.3972,21.2808,21.2881,75400.0
2008-10-20 14:15:00,29.27,29.28,29.14,29.17,52900.0,21.2953,21.3026,21.2008,21.2226,52900.0
2008-10-20 14:20:00,29.16,29.23,29.04,29.04,61900.0,21.2153,21.2662,21.128,21.128,61900.0
2008-10-20 14:25:00,29.05,29.12,29.05,29.11,39100.0,21.1353,21.1862,21.1353,21.1789,39100.0
2008-10-20 14:30:00,29.12,29.14,29.04,29.12,61300.0,21.1862,21.2008,21.128,21.1862,61300.0
2008-10-20 14:35:00,29.11,29.21,29.1,29.16,64200.0,21.1789,21.2517,21.1717,21.2153,64200.0
2008-10-20 14:40:00,29.16,29.45,29.16,29.44,52500.0,21.2153,21.4263,21.2153,21.419,52500.0
2008-10-20 14:45:00,29.45,29.5,29.42,29.44,61100.0,21.4263,21.4627,21.4045,21.419,61100.0
2008-10-20 14:50:00,29.41,29.42,29.28,29.34,74800.0,21.3972,21.4045,21.3026,21.3463,74800.0
2008-10-20 14:55:00,29.34,29.48,29.27,29.46,76200.0,21.3463,21.4481,21.2953,21.4336,76200.0
2008-10-20 15:00:00,29.47,29.59,29.47,29.53,67800.0,21.4409,21.5282,21.4409,21.4845,67800.0
2008-10-20 15:05:00,29.52,29.55,29.38,29.5,73300.0,21.4772,21.4991,21.3754,21.4627,73300.0
2008-10-20 15:10:00,29.5,29.66,29.44,29.55,60900.0,21.4627,21.5791,21.419,21.4991,60900.0
2008-10-20 15:15:00,29.55,29.68,29.46,29.61,84000.0,21.4991,21.5936,21.4336,21.5427,84000.0
2008-10-20 15:20:00,29.63,29.7,29.59,29.68,103300.0,21.5573,21.6082,21.5282,21.5936,103300.0
2008-10-20 15:25:00,29.67,29.73,29.62,29.69,89600.0,21.5864,21.63,21.55,21.6009,89600.0
2008-10-20 15:30:00,29.68,29.87,29.61,29.81,135100.0,21.5936,21.7319,21.5427,21.6882,135100.0
2008-10-20 15:35:00,29.8,29.99,29.8,29.86,115700.0,21.6809,21.8192,21.6809,21.7246,115700.0
2008-10-20 15:40:00,29.86,29.9,29.76,29.82,118700.0,21.7246,21.7537,21.6518,21.6955,118700.0
2008-10-20 15:45:00,29.83,29.91,29.78,29.88,99700.0,21.7028,21.761,21.6664,21.7391,99700.0
2008-10-20 15:50:00,29.9,29.99,29.87,29.95,86400.0,21.7537,21.8192,21.7319,21.7901,86400.0
2008-10-20 15:55:00,29.95,30.16,29.94,30.13,196600.0,21.7901,21.9429,21.7828,21.921,196600.0
2008-10-21 09:30:00,30.06,30.17,29.88,30.08,100100.0,21.8701,21.9501,21.7391,21.8847,100100.0
2008-10-21 09:35:00,30.09,30.17,29.87,30.1,122800.0,21.8919,21.9501,21.7319,21.8992,122800.0
2008-10-21 09:40:00,30.09,30.34,30.09,30.28,61700.0,21.8919,22.0738,21.8919,22.0302,61700.0
2008-10-21 09:45:00,30.27,30.31,30.11,30.18,50200.0,22.0229,22.052,21.9065,21.9574,50200.0
2008-10-21 09:50:00,30.16,30.28,30.11,30.26,75200.0,21.9429,22.0302,21.9065,22.0156,75200.0
2008-10-21 09:55:00,30.28,30.39,30.23,30.37,164900.0,22.0302,22.1102,21.9938,22.0956,164900.0
2008-10-21 10:00:00,30.37,30.5,30.29,30.49,75800.0,22.0956,22.1902,22.0374,22.1829,75800.0
2008-10-21 10:05:00,30.5,30.64,30.5,30.61,85000.0,22.1902,22.2921,22.1902,22.2703,85000.0
2008-10-21 10:10:00,30.63,30.69,30.56,30.68,90400.0,22.2848,22.3285,22.2339,22.3212,90400.0
2008-10-21 10:15:00,30.69,30.89,30.68,30.75,114800.0,22.3285,22.474,22.3212,22.3721,114800.0
2008-10-21 10:20:00,30.77,30.87,30.68,30.87,95900.0,22.3867,22.4594,22.3212,22.4594,95900.0
2008-10-21 10:25:00,30.87,30.92,30.68,30.8,132300.0,22.4594,22.4958,22.3212,22.4085,132300.0
2008-10-21 10:30:00,30.79,30.83,30.6,30.61,78300.0,22.4012,22.4303,22.263,22.2703,78300.0
2008-10-21 10:35:00,30.61,30.66,30.55,30.63,54700.0,22.2703,22.3066,22.2266,22.2848,54700.0
2008-10-21 10:40:00,30.64,30.71,30.55,30.55,61400.0,22.2921,22.343,22.2266,22.2266,61400.0
2008-10-21 10:45:00,30.55,30.57,30.45,30.49,33000.0,22.2266,22.2412,22.1538,22.1829,33000.0
2008-10-21 10:50:00,30.47,30.58,30.38,30.4,42700.0,22.1684,22.2484,22.1029,22.1175,42700.0
2008-10-21 10:55:00,30.4,30.4,30.28,30.33,32400.0,22.1175,22.1175,22.0302,22.0665,32400.0
2008-10-21 11:00:00,30.32,30.42,30.24,30.39,58500.0,22.0593,22.132,22.0011,22.1102,58500.0
2008-10-21 11:05:00,30.38,30.4,30.31,30.35,54000.0,22.1029,22.1175,22.052,22.0811,54000.0
2008-10-21 11:10:00,30.37,30.39,30.31,30.38,45900.0,22.0956,22.1102,22.052,22.1029,45900.0
2008-10-21 11:15:00,30.37,30.47,30.35,30.38,52500.0,22.0956,22.1684,22.0811,22.1029,52500.0
2008-10-21 11:20:00,30.37,30.41,30.21,30.26,96000.0,22.0956,22.1247,21.9792,22.0156,96000.0
2008-10-21 11:25:00,30.26,30.34,30.26,30.31,64700.0,22.0156,22.0738,22.0156,22.052,64700.0
2008-10-21 11:30:00,30.31,30.36,30.3,30.36,48500.0,22.052,22.0884,22.0447,22.0884,48500.0
2008-10-21 11:35:00,30.36,30.37,30.0,30.31,178800.0,22.0884,22.0956,21.8265,22.052,178800.0
2008-10-21 11:40:00,30.29,30.36,30.27,30.28,36400.0,22.0374,22.0884,22.0229,22.0302,36400.0
2008-10-21 11:45:00,30.26,30.26,30.01,30.01,48500.0,22.0156,22.0156,21.8337,21.8337,48500.0
2008-10-21 11:50:00,30.01,30.01,29.86,29.86,49400.0,21.8337,21.8337,21.7246,21.7246,49400.0
2008-10-21 11:55:00,29.86,29.87,29.61,29.65,64900.0,21.7246,21.7319,21.5427,21.5718,64900.0
2008-10-21 12:00:00,29.66,29.84,29.59,29.8,80000.0,21.5791,21.71,21.5282,21.6809,80000.0
2008-10-21 12:05:00,29.81,29.87,29.75,29.86,57700.0,21.6882,21.7319,21.6446,21.7246,57700.0
2008-10-21 12:10:00,29.87,29.97,29.77,29.77,71300.0,21.7319,21.8046,21.6591,21.6591,71300.0
2008-10-21 12:15:00,29.78,29.82,29.74,29.82,44700.0,21.6664,21.6955,21.6373,21.6955,44700.0
2008-10-21 12:20:00,29.81,29.97,29.8,29.93,34200.0,21.6882,21.8046,21.6809,21.7755,34200.0
2008-10-21 12:25:00,29.95,29.99,29.88,29.93,13200.0,21.7901,21.8192,21.7391,21.7755,13200.0
2008-10-21 12:30:00,29.93,30.02,29.9,30.01,24600.0,21.7755,21.841,21.7537,21.8337,24600.0
2008-10-21 12:35:00,30.01,30.17,30.0,30.16,32600.0,21.8337,21.9501,21.8265,21.9429,32600.0
2008-10-21 12:40:00,30.16,30.17,30.07,30.11,26900.0,21.9429,21.9501,21.8774,21.9065,26900.0
2008-10-21 12:45:00,30.1,30.13,29.94,30.01,52400.0,21.8992,21.921,21.7828,21.8337,52400.0
2008-10-21 12:50:00,30.0,30.05,29.84,29.88,33800.0,21.8265,21.8628,21.71,21.7391,33800.0
2008-10-21 12:55:00,29.87,29.95,29.8,29.8,25300.0,21.7319,21.7901,21.6809,21.6809,25300.0
2008-10-21 13:00:00,29.8,29.93,29.75,29.92,33100.0,21.6809,21.7755,21.6446,21.7682,33100.0
2008-10-21 13:05:00,29.91,30.02,29.89,29.98,25000.0,21.761,21.841,21.7464,21.8119,25000.0
2008-10-21 13:10:00,29.98,29.99,29.87,29.87,17300.0,21.8119,21.8192,21.7319,21.7319,17300.0
2008-10-21 13:15:00,29.87,29.96,29.87,29.9,16300.0,21.7319,21.7973,21.7319,21.7537,16300.0
2008-10-21 13:20:00,29.9,30.14,29.89,30.06,35500.0,21.7537,21.9283,21.7464,21.8701,35500.0
2008-10-21 13:25:00,30.05,30.15,30.04,30.12,17200.0,21.8628,21.9356,21.8556,21.9138,17200.0
2008-10-21 13:30:00,30.12,30.2,30.09,30.19,35400.0,21.9138,21.972,21.8919,21.9647,35400.0
2008-10-21 13:35:00,30.19,30.25,30.19,30.24,29800.0,21.9647,22.0083,21.9647,22.0011,29800.0
2008-10-21 13:40:00,30.23,30.28,30.14,30.14,32200.0,21.9938,22.0302,21.9283,21.9283,32200.0
2008-10-21 13:45:00,30.14,30.17,30.1,30.15,11700.0,21.9283,21.9501,21.8992,21.9356,11700.0
2008-10-21 13:50:00,30.16,30.16,30.08,30.11,16300.0,21.9429,21.9429,21.8847,21.9065,16300.0
2008-10-21 13:55:00,30.11,30.12,30.02,30.09,21300.0,21.9065,21.9138,21.841,21.8919,21300.0
2008-10-21 14:00:00,30.09,30.21,30.09,30.14,22000.0,21.8919,21.9792,21.8919,21.9283,22000.0
2008-10-21 14:05:00,30.14,30.19,30.05,30.05,24400.0,21.9283,21.9647,21.8628,21.8628,24400.0
2008-10-21 14:10:00,30.07,30.15,30.04,30.09,21600.0,21.8774,21.9356,21.8556,21.8919,21600.0
2008-10-21 14:15:00,30.09,30.26,30.09,30.26,52600.0,21.8919,22.0156,21.8919,22.0156,52600.0
2008-10-21 14:20:00,30.25,30.31,30.24,30.27,57900.0,22.0083,22.052,22.0011,22.0229,57900.0
2008-10-21 14:25:00,30.27,30.41,30.24,30.4,50000.0,22.0229,22.1247,22.0011,22.1175,50000.0
2008-10-21 14:30:00,30.43,30.48,30.39,30.41,43600.0,22.1393,22.1757,22.1102,22.1247,43600.0
2008-10-21 14:35:00,30.42,30.5,30.38,30.5,32200.0,22.132,22.1902,22.1029,22.1902,32200.0
2008-10-21 14:40:00,30.5,30.63,30.49,30.59,33100.0,22.1902,22.2848,22.1829,22.2557,33100.0
2008-10-21 14:45:00,30.61,30.73,30.52,30.55,38800.0,22.2703,22.3576,22.2048,22.2266,38800.0
2008-10-21 14:50:00,30.55,30.56,30.44,30.49,33500.0,22.2266,22.2339,22.1466,22.1829,33500.0
2008-10-21 14:55:00,30.52,30.54,30.4,30.5,21600.0,22.2048,22.2193,22.1175,22.1902,21600.0
2008-10-21 15:00:00,30.52,30.7,30.49,30.64,46900.0,22.2048,22.3357,22.1829,22.2921,46900.0
2008-10-21 15:05:00,30.66,30.66,30.5,30.54,41800.0,22.3066,22.3066,22.1902,22.2193,41800.0
2008-10-21 15:10:00,30.53,30.63,30.5,30.6,49700.0,22.2121,22.2848,22.1902,22.263,49700.0
2008-10-21 15:15:00,30.6,30.63,30.56,30.63,163200.0,22.263,22.2848,22.2339,22.2848,163200.0
2008-10-21 15:20:00,30.62,30.67,30.57,30.65,229900.0,22.2775,22.3139,22.2412,22.2994,229900.0
2008-10-21 15:25:00,30.65,30.7,30.5,30.51,121200.0,22.2994,22.3357,22.1902,22.1975,121200.0
2008-10-21 15:30:00,30.51,30.54,30.3,30.36,66000.0,22.1975,22.2193,22.0447,22.0884,66000.0
2008-10-21 15:35:00,30.36,30.41,30.15,30.16,131600.0,22.0884,22.1247,21.9356,21.9429,131600.0
2008-10-21 15:40:00,30.16,30.26,30.05,30.05,94600.0,21.9429,22.0156,21.8628,21.8628,94600.0
2008-10-21 15:45:00,30.04,30.08,29.81,29.86,133000.0,21.8556,21.8847,21.6882,21.7246,133000.0
2008-10-21 15:50:00,29.87,30.02,29.86,30.01,104100.0,21.7319,21.841,21.7246,21.8337,104100.0
2008-10-21 15:55:00,30.01,30.02,29.88,29.9,159900.0,21.8337,21.841,21.7391,21.7537,159900.0
2008-10-22 09:30:00,29.12,29.27,28.8,29.11,94000.0,21.1862,21.2953,20.9534,21.1789,94000.0
2008-10-22 09:35:00,29.11,29.2,28.96,29.04,70200.0,21.1789,21.2444,21.0698,21.128,70200.0
2008-10-22 09:40:00,29.05,29.18,29.01,29.09,119400.0,21.1353,21.2299,21.1062,21.1644,119400.0
2008-10-22 09:45:00,29.09,29.1,28.95,28.95,80100.0,21.1644,21.1717,21.0625,21.0625,80100.0
2008-10-22 09:50:00,28.95,28.98,28.56,28.7,90400.0,21.0625,21.0844,20.7788,20.8806,90400.0
2008-10-22 09:55:00,28.71,28.93,28.56,28.56,115500.0,20.8879,21.048,20.7788,20.7788,115500.0
2008-10-22 10:00:00,28.57,28.66,28.46,28.49,122900.0,20.7861,20.8515,20.706,20.7279,122900.0
2008-10-22 10:05:00,28.5,28.59,28.4,28.44,78900.0,20.7351,20.8006,20.6624,20.6915,78900.0
2008-10-22 10:10:00,28.44,28.62,28.41,28.59,71700.0,20.6915,20.8224,20.6696,20.8006,71700.0
2008-10-22 10:15:00,28.59,28.8,28.46,28.47,112000.0,20.8006,20.9534,20.706,20.7133,112000.0
2008-10-22 10:20:00,28.48,28.6,28.42,28.43,54200.0,20.7206,20.8079,20.6769,20.6842,54200.0
2008-10-22 10:25:00,28.42,28.46,28.3,28.45,85600.0,20.6769,20.706,20.5896,20.6988,85600.0
2008-10-22 10:30:00,28.41,28.5,28.36,28.46,72800.0,20.6696,20.7351,20.6333,20.706,72800.0
2008-10-22 10:35:00,28.46,28.56,28.43,28.52,112700.0,20.706,20.7788,20.6842,20.7497,112700.0
2008-10-22 10:40:00,28.51,28.74,28.5,28.69,116400.0,20.7424,20.9097,20.7351,20.8734,116400.0
2008-10-22 10:45:00,28.67,29.03,28.58,29.01,116600.0,20.8588,21.1207,20.7933,21.1062,116600.0
2008-10-22 10:50:00,29.0,29.09,28.9,29.08,91500.0,21.0989,21.1644,21.0261,21.1571,91500.0
2008-10-22 10:55:00,29.08,29.17,29.04,29.11,78200.0,21.1571,21.2226,21.128,21.1789,78200.0
2008-10-22 11:00:00,29.11,29.13,28.81,28.87,60000.0,21.1789,21.1935,20.9607,21.0043,60000.0
2008-10-22 11:05:00,28.85,28.87,28.68,28.71,58400.0,20.9898,21.0043,20.8661,20.8879,58400.0
2008-10-22 11:10:00,28.73,28.87,28.67,28.75,43600.0,20.9025,21.0043,20.8588,20.917,43600.0
2008-10-22 11:15:00,28.76,28.92,28.74,28.88,49700.0,20.9243,21.0407,20.9097,21.0116,49700.0
2008-10-22 11:20:00,28.86,28.88,28.67,28.75,56200.0,20.997,21.0116,20.8588,20.917,56200.0
2008-10-22 11:25:00,28.7,28.83,28.67,28.82,68700.0,20.8806,20.9752,20.8588,20.9679,68700.0
2008-10-22 11:30:00,28.81,28.93,28.77,28.8,54600.0,20.9607,21.048,20.9316,20.9534,54600.0
2008-10-22 11:35:00,28.77,28.77,28.61,28.67,48000.0,20.9316,20.9316,20.8152,20.8588,48000.0
2008-10-22 11:40:00,28.66,28.89,28.64,28.84,49400.0,20.8515,21.0189,20.837,20.9825,49400.0
2008-10-22 11:45:00,28.82,28.98,28.82,28.93,29600.0,20.9679,21.0844,20.9679,21.048,29600.0
2008-10-22 11:50:00,28.93,28.97,28.87,28.87,32300.0,21.048,21.0771,21.0043,21.0043,32300.0
2008-10-22 11:55:00,28.86,28.91,28.83,28.88,24800.0,20.997,21.0334,20.9752,21.0116,24800.0
2008-10-22 12:00:00,28.88,28.88,28.73,28.75,19400.0,21.0116,21.0116,20.9025,20.917,19400.0
2008-10-22 12:05:00,28.75,28.84,28.74,28.81,29900.0,20.917,20.9825,20.9097,20.9607,29900.0
2008-10-22 12:10:00,28.81,28.81,28.63,28.66,40500.0,20.9607,20.9607,20.8297,20.8515,40500.0
2008-10-22 12:15:00,28.66,28.8,28.65,28.8,28900.0,20.8515,20.9534,20.8443,20.9534,28900.0
2008-10-22 12:20:00,28.79,28.88,28.79,28.85,25500.0,20.9461,21.0116,20.9461,20.9898,25500.0
2008-10-22 12:25:00,28.85,28.91,28.78,28.81,36000.0,20.9898,21.0334,20.9388,20.9607,36000.0
2008-10-22 12:30:00,28.81,28.82,28.75,28.78,23400.0,20.9607,20.9679,20.917,20.9388,23400.0
2008-10-22 12:35:00,28.79,28.81,28.74,28.74,16900.0,20.9461,20.9607,20.9097,20.9097,16900.0
2008-10-22 12:40:00,28.75,28.78,28.66,28.68,39000.0,20.917,20.9388,20.8515,20.8661,39000.0
2008-10-22 12:45:00,28.69,28.73,28.68,28.73,31200.0,20.8734,20.9025,20.8661,20.9025,31200.0
2008-10-22 12:50:00,28.72,28.75,28.71,28.73,24800.0,20.8952,20.917,20.8879,20.9025,24800.0
2008-10-22 12:55:00,28.72,28.73,28.62,28.63,40400.0,20.8952,20.9025,20.8224,20.8297,40400.0
2008-10-22 13:00:00,28.61,28.62,28.49,28.5,35000.0,20.8152,20.8224,20.7279,20.7351,35000.0
2008-10-22 13:05:00,28.5,28.6,28.49,28.57,24600.0,20.7351,20.8079,20.7279,20.7861,24600.0
2008-10-22 13:10:00,28.58,28.59,28.47,28.51,39100.0,20.7933,20.8006,20.7133,20.7424,39100.0
2008-10-22 13:15:00,28.51,28.53,28.4,28.42,45800.0,20.7424,20.757,20.6624,20.6769,45800.0
2008-10-22 13:20:00,28.42,28.42,28.27,28.27,35000.0,20.6769,20.6769,20.5678,20.5678,35000.0
2008-10-22 13:25:00,28.28,28.28,28.17,28.23,56900.0,20.5751,20.5751,20.495,20.5387,56900.0
2008-10-22 13:30:00,28.22,28.25,28.08,28.12,52000.0,20.5314,20.5532,20.4296,20.4587,52000.0
2008-10-22 13:35:00,28.12,28.13,28.03,28.06,41100.0,20.4587,20.4659,20.3932,20.415,41100.0
2008-10-22 13:40:00,28.06,28.16,28.04,28.08,42400.0,20.415,20.4878,20.4005,20.4296,42400.0
2008-10-22 13:45:00,28.07,28.21,28.07,28.16,53000.0,20.4223,20.5241,20.4223,20.4878,53000.0
2008-10-22 13:50:00,28.14,28.2,28.07,28.2,28200.0,20.4732,20.5169,20.4223,20.5169,28200.0
2008-10-22 13:55:00,28.2,28.22,28.12,28.2,32300.0,20.5169,20.5314,20.4587,20.5169,32300.0
2008-10-22 14:00:00,28.17,28.25,28.14,28.16,36900.0,20.495,20.5532,20.4732,20.4878,36900.0
2008-10-22 14:05:00,28.14,28.23,28.14,28.17,65500.0,20.4732,20.5387,20.4732,20.495,65500.0
2008-10-22 14:10:00,28.18,28.19,28.12,28.15,33700.0,20.5023,20.5096,20.4587,20.4805,33700.0
2008-10-22 14:15:00,28.17,28.23,28.13,28.22,35000.0,20.495,20.5387,20.4659,20.5314,35000.0
2008-10-22 14:20:00,28.21,28.42,28.2,28.42,61300.0,20.5241,20.6769,20.5169,20.6769,61300.0
2008-10-22 14:25:00,28.4,28.46,28.32,28.46,56400.0,20.6624,20.706,20.6042,20.706,56400.0
2008-10-22 14:30:00,28.46,28.46,28.29,28.32,69900.0,20.706,20.706,20.5823,20.6042,69900.0
2008-10-22 14:35:00,28.31,28.34,28.2,28.23,66900.0,20.5969,20.6187,20.5169,20.5387,66900.0
2008-10-22 14:40:00,28.23,28.23,28.05,28.07,52800.0,20.5387,20.5387,20.4077,20.4223,52800.0
2008-10-22 14:45:00,28.06,28.16,28.04,28.11,38700.0,20.415,20.4878,20.4005,20.4514,38700.0
2008-10-22 14:50:00,28.12,28.12,27.96,27.96,55000.0,20.4587,20.4587,20.3423,20.3423,55000.0
2008-10-22 14:55:00,27.95,28.11,27.95,28.1,46900.0,20.335,20.4514,20.335,20.4441,46900.0
2008-10-22 15:00:00,28.1,28.15,28.04,28.05,74700.0,20.4441,20.4805,20.4005,20.4077,74700.0
2008-10-22 15:05:00,28.05,28.16,27.98,28.04,118400.0,20.4077,20.4878,20.3568,20.4005,118400.0
2008-10-22 15:10:00,28.04,28.05,27.88,27.88,57000.0,20.4005,20.4077,20.284,20.284,57000.0
2008-10-22 15:15:00,27.88,27.89,27.75,27.82,69200.0,20.284,20.2913,20.1895,20.2404,69200.0
2008-10-22 15:20:00,27.83,27.9,27.81,27.89,95800.0,20.2477,20.2986,20.2331,20.2913,95800.0
2008-10-22 15:25:00,27.89,28.01,27.77,27.78,116800.0,20.2913,20.3786,20.204,20.2113,116800.0
2008-10-22 15:30:00,27.77,27.79,27.61,27.61,154200.0,20.204,20.2186,20.0876,20.0876,154200.0
2008-10-22 15:35:00,27.61,27.68,27.43,27.43,154800.0,20.0876,20.1385,19.9567,19.9567,154800.0
2008-10-22 15:40:00,27.42,27.42,27.03,27.23,174300.0,19.9494,19.9494,19.6656,19.8111,174300.0
2008-10-22 15:45:00,27.23,27.67,27.14,27.6,328900.0,19.8111,20.1313,19.7457,20.0803,328900.0
2008-10-22 15:50:00,27.61,28.05,27.56,27.95,302900.0,20.0876,20.4077,20.0512,20.335,302900.0
2008-10-22 15:55:00,27.95,28.23,27.83,28.17,376800.0,20.335,20.5387,20.2477,20.495,376800.0
2008-10-23 09:30:00,28.17,28.4,27.93,28.06,159500.0,20.495,20.6624,20.3204,20.415,159500.0
2008-10-23 09:35:00,28.07,28.19,27.92,27.94,72200.0,20.4223,20.5096,20.3132,20.3277,72200.0
2008-10-23 09:40:00,27.94,28.01,27.62,27.64,72100.0,20.3277,20.3786,20.0949,20.1094,72100.0
2008-10-23 09:45:00,27.64,27.71,27.45,27.5,87900.0,20.1094,20.1604,19.9712,20.0076,87900.0
2008-10-23 09:50:00,27.47,27.56,27.29,27.5,81000.0,19.9858,20.0512,19.8548,20.0076,81000.0
2008-10-23 09:55:00,27.51,27.59,27.38,27.58,98100.0,20.0149,20.0731,19.9203,20.0658,98100.0
2008-10-23 10:00:00,27.58,27.79,27.57,27.68,67300.0,20.0658,20.2186,20.0585,20.1385,67300.0
2008-10-23 10:05:00,27.68,27.82,27.62,27.66,70500.0,20.1385,20.2404,20.0949,20.124,70500.0
2008-10-23 10:10:00,27.66,27.83,27.61,27.7,83500.0,20.124,20.2477,20.0876,20.1531,83500.0
2008-10-23 10:15:00,27.7,27.7,27.44,27.53,94500.0,20.1531,20.1531,19.9639,20.0294,94500.0
2008-10-23 10:20:00,27.54,27.61,27.45,27.56,68100.0,20.0367,20.0876,19.9712,20.0512,68100.0
2008-10-23 10:25:00,27.53,27.57,27.34,27.46,82700.0,20.0294,20.0585,19.8912,19.9785,82700.0
2008-10-23 10:30:00,27.44,27.65,27.41,27.6,95500.0,19.9639,20.1167,19.9421,20.0803,95500.0
2008-10-23 10:35:00,27.62,27.67,27.42,27.49,93300.0,20.0949,20.1313,19.9494,20.0003,93300.0
2008-10-23 10:40:00,27.51,27.99,27.46,27.99,114900.0,20.0149,20.3641,19.9785,20.3641,114900.0
2008-10-23 10:45:00,27.98,28.1,27.85,27.86,85400.0,20.3568,20.4441,20.2622,20.2695,85400.0
2008-10-23 10:50:00,27.89,28.07,27.89,28.06,46700.0,20.2913,20.4223,20.2913,20.415,46700.0
2008-10-23 10:55:00,28.05,28.35,27.95,28.33,97000.0,20.4077,20.626,20.335,20.6114,97000.0
2008-10-23 11:00:00,28.33,28.43,27.94,27.95,123200.0,20.6114,20.6842,20.3277,20.335,123200.0
2008-10-23 11:05:00,27.95,28.11,27.91,28.09,36000.0,20.335,20.4514,20.3059,20.4368,36000.0
2008-10-23 11:10:00,28.07,28.16,27.95,28.02,67900.0,20.4223,20.4878,20.335,20.3859,67900.0
2008-10-23 11:15:00,28.02,28.1,27.86,27.94,49900.0,20.3859,20.4441,20.2695,20.3277,49900.0
2008-10-23 11:20:00,27.95,28.05,27.89,28.0,37500.0,20.335,20.4077,20.2913,20.3714,37500.0
2008-10-23 11:25:00,28.02,28.03,27.84,27.94,30000.0,20.3859,20.3932,20.2549,20.3277,30000.0
2008-10-23 11:30:00,27.91,28.01,27.86,27.91,31500.0,20.3059,20.3786,20.2695,20.3059,31500.0
2008-10-23 11:35:00,27.93,28.07,27.85,28.06,34900.0,20.3204,20.4223,20.2622,20.415,34900.0
2008-10-23 11:40:00,28.05,28.06,27.68,27.69,55600.0,20.4077,20.415,20.1385,20.1458,55600.0
2008-10-23 11:45:00,27.69,27.77,27.62,27.72,41500.0,20.1458,20.204,20.0949,20.1676,41500.0
2008-10-23 11:50:00,27.72,27.86,27.72,27.81,44100.0,20.1676,20.2695,20.1676,20.2331,44100.0
2008-10-23 11:55:00,27.81,27.81,27.74,27.81,36100.0,20.2331,20.2331,20.1822,20.2331,36100.0
2008-10-23 12:00:00,27.81,27.81,27.56,27.56,55100.0,20.2331,20.2331,20.0512,20.0512,55100.0
2008-10-23 12:05:00,27.56,27.6,27.47,27.47,63300.0,20.0512,20.0803,19.9858,19.9858,63300.0
2008-10-23 12:10:00,27.47,27.5,27.44,27.45,36600.0,19.9858,20.0076,19.9639,19.9712,36600.0
2008-10-23 12:15:00,27.45,27.47,27.09,27.09,173800.0,19.9712,19.9858,19.7093,19.7093,173800.0
2008-10-23 12:20:00,27.09,27.1,26.93,26.94,71600.0,19.7093,19.7166,19.5929,19.6002,71600.0
2008-10-23 12:25:00,26.94,26.95,26.77,26.8,66500.0,19.6002,19.6074,19.4765,19.4983,66500.0
2008-10-23 12:30:00,26.8,26.89,26.77,26.85,68700.0,19.4983,19.5638,19.4765,19.5347,68700.0
2008-10-23 12:35:00,26.86,26.92,26.72,26.78,53900.0,19.5419,19.5856,19.4401,19.4837,53900.0
2008-10-23 12:40:00,26.77,26.85,26.65,26.83,44200.0,19.4765,19.5347,19.3892,19.5201,44200.0
2008-10-23 12:45:00,26.82,27.0,26.82,26.88,32000.0,19.5128,19.6438,19.5128,19.5565,32000.0
2008-10-23 12:50:00,26.89,26.97,26.84,26.84,22400.0,19.5638,19.622,19.5274,19.5274,22400.0
2008-10-23 12:55:00,26.85,26.85,26.66,26.7,38700.0,19.5347,19.5347,19.3964,19.4255,38700.0
2008-10-23 13:00:00,26.68,26.77,26.51,26.57,71700.0,19.411,19.4765,19.2873,19.331,71700.0
2008-10-23 13:05:00,26.58,26.81,26.52,26.75,61700.0,19.3382,19.5056,19.2946,19.4619,61700.0
2008-10-23 13:10:00,26.74,26.97,26.69,26.97,48000.0,19.4546,19.622,19.4183,19.622,48000.0
2008-10-23 13:15:00,26.96,27.28,26.94,27.16,108000.0,19.6147,19.8475,19.6002,19.7602,108000.0
2008-10-23 13:20:00,27.16,27.17,26.9,26.92,33600.0,19.7602,19.7675,19.5711,19.5856,33600.0
2008-10-23 13:25:00,26.91,26.97,26.76,26.76,40000.0,19.5783,19.622,19.4692,19.4692,40000.0
2008-10-23 13:30:00,26.78,26.84,26.59,26.61,48000.0,19.4837,19.5274,19.3455,19.3601,48000.0
2008-10-23 13:35:00,26.61,26.89,26.59,26.74,56300.0,19.3601,19.5638,19.3455,19.4546,56300.0
2008-10-23 13:40:00,26.75,26.98,26.73,26.86,59300.0,19.4619,19.6293,19.4474,19.5419,59300.0
2008-10-23 13:45:00,26.81,26.87,26.67,26.71,40700.0,19.5056,19.5492,19.4037,19.4328,40700.0
2008-10-23 13:50:00,26.71,26.77,26.59,26.73,40000.0,19.4328,19.4765,19.3455,19.4474,40000.0
2008-10-23 13:55:00,26.74,26.9,26.7,26.87,51400.0,19.4546,19.5711,19.4255,19.5492,51400.0
2008-10-23 14:00:00,26.84,26.84,26.43,26.48,86900.0,19.5274,19.5274,19.2291,19.2655,86900.0
2008-10-23 14:05:00,26.48,26.67,26.44,26.58,53200.0,19.2655,19.4037,19.2364,19.3382,53200.0
2008-10-23 14:10:00,26.58,26.61,26.43,26.43,83200.0,19.3382,19.3601,19.2291,19.2291,83200.0
2008-10-23 14:15:00,26.45,26.54,26.27,26.29,93700.0,19.2437,19.3091,19.1127,19.1272,93700.0
2008-10-23 14:20:00,26.3,26.3,26.12,26.16,80900.0,19.1345,19.1345,19.0036,19.0327,80900.0
2008-10-23 14:25:00,26.16,26.29,26.16,26.2,112500.0,19.0327,19.1272,19.0327,19.0618,112500.0
2008-10-23 14:30:00,26.2,26.27,26.08,26.25,186100.0,19.0618,19.1127,18.9745,19.0981,186100.0
2008-10-23 14:35:00,26.24,26.6,26.21,26.6,90400.0,19.0909,19.3528,19.069,19.3528,90400.0
2008-10-23 14:40:00,26.6,26.61,26.36,26.48,75700.0,19.3528,19.3601,19.1782,19.2655,75700.0
2008-10-23 14:45:00,26.5,26.51,26.15,26.15,88000.0,19.28,19.2873,19.0254,19.0254,88000.0
2008-10-23 14:50:00,26.16,26.25,26.05,26.1,72000.0,19.0327,19.0981,18.9526,18.989,72000.0
2008-10-23 14:55:00,26.1,26.12,25.95,26.02,194800.0,18.989,19.0036,18.8799,18.9308,194800.0
2008-10-23 15:00:00,26.01,26.33,25.96,26.26,126800.0,18.9235,19.1563,18.8872,19.1054,126800.0
2008-10-23 15:05:00,26.25,26.65,26.17,26.62,152000.0,19.0981,19.3892,19.0399,19.3673,152000.0
2008-10-23 15:10:00,26.61,26.98,26.59,26.88,142500.0,19.3601,19.6293,19.3455,19.5565,142500.0
2008-10-23 15:15:00,26.88,26.88,26.43,26.5,106000.0,19.5565,19.5565,19.2291,19.28,106000.0
2008-10-23 15:20:00,26.51,26.94,26.4,26.74,130600.0,19.2873,19.6002,19.2073,19.4546,130600.0
2008-10-23 15:25:00,26.74,26.87,26.57,26.7,126600.0,19.4546,19.5492,19.331,19.4255,126600.0
2008-10-23 15:30:00,26.69,26.73,26.3,26.54,144500.0,19.4183,19.4474,19.1345,19.3091,144500.0
2008-10-23 15:35:00,26.56,26.75,26.4,26.4,161600.0,19.3237,19.4619,19.2073,19.2073,161600.0
2008-10-23 15:40:00,26.4,26.98,26.38,26.98,181500.0,19.2073,19.6293,19.1927,19.6293,181500.0
2008-10-23 15:45:00,27.0,27.27,26.95,27.21,238500.0,19.6438,19.8402,19.6074,19.7966,238500.0
2008-10-23 15:50:00,27.22,27.26,26.96,26.97,144300.0,19.8039,19.833,19.6147,19.622,144300.0
2008-10-23 15:55:00,26.95,27.33,26.95,27.28,232000.0,19.6074,19.8839,19.6074,19.8475,232000.0
2008-10-24 09:30:00,25.04,25.91,25.04,25.23,42300.0,18.2178,18.8508,18.2178,18.356,42300.0
2008-10-24 09:35:00,25.5,25.72,25.1,25.58,158000.0,18.5525,18.7125,18.2615,18.6107,158000.0
2008-10-24 09:40:00,25.6,25.72,25.17,25.26,124000.0,18.6252,18.7125,18.3124,18.3779,124000.0
2008-10-24 09:45:00,25.25,25.66,25.24,25.6,234000.0,18.3706,18.6689,18.3633,18.6252,234000.0
2008-10-24 09:50:00,25.64,25.72,25.34,25.64,184100.0,18.6543,18.7125,18.4361,18.6543,184100.0
2008-10-24 09:55:00,25.64,25.81,25.61,25.67,136900.0,18.6543,18.778,18.6325,18.6762,136900.0
2008-10-24 10:00:00,25.69,26.07,25.69,25.9,169300.0,18.6907,18.9672,18.6907,18.8435,169300.0
2008-10-24 10:05:00,25.92,26.17,25.68,25.93,136800.0,18.8581,19.0399,18.6834,18.8653,136800.0
2008-10-24 10:10:00,25.93,25.93,25.55,25.57,197500.0,18.8653,18.8653,18.5889,18.6034,197500.0
2008-10-24 10:15:00,25.59,25.7,25.49,25.67,145000.0,18.618,18.698,18.5452,18.6762,145000.0
2008-10-24 10:20:00,25.7,25.85,25.56,25.6,88900.0,18.698,18.8071,18.5961,18.6252,88900.0
2008-10-24 10:25:00,25.6,25.61,25.39,25.57,99500.0,18.6252,18.6325,18.4725,18.6034,99500.0
2008-10-24 10:30:00,25.56,25.83,25.45,25.73,122000.0,18.5961,18.7926,18.5161,18.7198,122000.0
2008-10-24 10:35:00,25.74,25.92,25.63,25.82,89300.0,18.7271,18.8581,18.6471,18.7853,89300.0
2008-10-24 10:40:00,25.8,25.89,25.73,25.87,116000.0,18.7707,18.8362,18.7198,18.8217,116000.0
2008-10-24 10:45:00,25.87,25.89,25.7,25.73,90300.0,18.8217,18.8362,18.698,18.7198,90300.0
2008-10-24 10:50:00,25.75,25.87,25.73,25.82,139000.0,18.7344,18.8217,18.7198,18.7853,139000.0
2008-10-24 10:55:00,25.81,26.05,25.8,26.02,98100.0,18.778,18.9526,18.7707,18.9308,98100.0
2008-10-24 11:00:00,26.02,26.22,26.02,26.04,102900.0,18.9308,19.0763,18.9308,18.9454,102900.0
2008-10-24 11:05:00,26.04,26.19,26.0,26.02,81100.0,18.9454,19.0545,18.9163,18.9308,81100.0
2008-10-24 11:10:00,26.02,26.09,26.0,26.04,71400.0,18.9308,18.9817,18.9163,18.9454,71400.0
2008-10-24 11:15:00,26.05,26.16,26.01,26.16,55600.0,18.9526,19.0327,18.9235,19.0327,55600.0
2008-10-24 11:20:00,26.14,26.5,26.11,26.44,116400.0,19.0181,19.28,18.9963,19.2364,116400.0
2008-10-24 11:25:00,26.45,26.62,26.43,26.62,128600.0,19.2437,19.3673,19.2291,19.3673,128600.0
2008-10-24 11:30:00,26.62,26.7,26.42,26.48,94600.0,19.3673,19.4255,19.2218,19.2655,94600.0
2008-10-24 11:35:00,26.48,26.93,26.48,26.9,111800.0,19.2655,19.5929,19.2655,19.5711,111800.0
2008-10-24 11:40:00,26.89,26.89,26.56,26.6,63900.0,19.5638,19.5638,19.3237,19.3528,63900.0
2008-10-24 11:45:00,26.58,26.59,26.43,26.54,50800.0,19.3382,19.3455,19.2291,19.3091,50800.0
2008-10-24 11:50:00,26.54,26.57,26.4,26.47,76900.0,19.3091,19.331,19.2073,19.2582,76900.0
2008-10-24 11:55:00,26.49,26.69,26.48,26.6,35500.0,19.2728,19.4183,19.2655,19.3528,35500.0
2008-10-24 12:00:00,26.59,26.59,26.38,26.53,44100.0,19.3455,19.3455,19.1927,19.3019,44100.0
2008-10-24 12:05:00,26.53,26.65,26.5,26.53,43900.0,19.3019,19.3892,19.28,19.3019,43900.0
2008-10-24 12:10:00,26.54,26.6,26.45,26.56,51600.0,19.3091,19.3528,19.2437,19.3237,51600.0
2008-10-24 12:15:00,26.56,26.61,26.52,26.56,57100.0,19.3237,19.3601,19.2946,19.3237,57100.0
2008-10-24 12:20:00,26.56,26.68,26.44,26.44,57900.0,19.3237,19.411,19.2364,19.2364,57900.0
2008-10-24 12:25:00,26.44,26.48,26.3,26.31,56400.0,19.2364,19.2655,19.1345,19.1418,56400.0
2008-10-24 12:30:00,26.3,26.4,26.25,26.29,63700.0,19.1345,19.2073,19.0981,19.1272,63700.0
2008-10-24 12:35:00,26.28,26.37,26.26,26.32,32300.0,19.12,19.1855,19.1054,19.1491,32300.0
2008-10-24 12:40:00,26.32,26.32,26.13,26.14,66600.0,19.1491,19.1491,19.0108,19.0181,66600.0
2008-10-24 12:45:00,26.13,26.21,26.05,26.07,75300.0,19.0108,19.069,18.9526,18.9672,75300.0
2008-10-24 12:50:00,26.07,26.19,26.05,26.17,88000.0,18.9672,19.0545,18.9526,19.0399,88000.0
2008-10-24 12:55:00,26.18,26.36,26.18,26.23,51800.0,19.0472,19.1782,19.0472,19.0836,51800.0
2008-10-24 13:00:00,26.24,26.31,26.21,26.22,41700.0,19.0909,19.1418,19.069,19.0763,41700.0
2008-10-24 13:05:00,26.24,26.39,26.23,26.23,65700.0,19.0909,19.2,19.0836,19.0836,65700.0
2008-10-24 13:10:00,26.26,26.34,26.23,26.3,53300.0,19.1054,19.1636,19.0836,19.1345,53300.0
2008-10-24 13:15:00,26.3,26.46,26.28,26.44,120400.0,19.1345,19.2509,19.12,19.2364,120400.0
2008-10-24 13:20:00,26.46,26.52,26.41,26.42,68400.0,19.2509,19.2946,19.2146,19.2218,68400.0
2008-10-24 13:25:00,26.44,26.44,26.29,26.33,52300.0,19.2364,19.2364,19.1272,19.1563,52300.0
2008-10-24 13:30:00,26.33,26.33,26.14,26.16,73800.0,19.1563,19.1563,19.0181,19.0327,73800.0
2008-10-24 13:35:00,26.17,26.31,26.13,26.18,59500.0,19.0399,19.1418,19.0108,19.0472,59500.0
2008-10-24 13:40:00,26.18,26.25,26.14,26.15,55400.0,19.0472,19.0981,19.0181,19.0254,55400.0
2008-10-24 13:45:00,26.15,26.18,26.0,26.0,56600.0,19.0254,19.0472,18.9163,18.9163,56600.0
2008-10-24 13:50:00,26.0,26.17,26.0,26.03,66200.0,18.9163,19.0399,18.9163,18.9381,66200.0
2008-10-24 13:55:00,26.04,26.12,25.99,26.0,95300.0,18.9454,19.0036,18.909,18.9163,95300.0
2008-10-24 14:00:00,26.0,26.05,25.99,26.01,68300.0,18.9163,18.9526,18.909,18.9235,68300.0
2008-10-24 14:05:00,26.02,26.16,25.99,26.15,65100.0,18.9308,19.0327,18.909,19.0254,65100.0
2008-10-24 14:10:00,26.16,26.31,26.03,26.07,85100.0,19.0327,19.1418,18.9381,18.9672,85100.0
2008-10-24 14:15:00,26.09,26.32,26.06,26.29,46800.0,18.9817,19.1491,18.9599,19.1272,46800.0
2008-10-24 14:20:00,26.29,26.31,26.11,26.15,67500.0,19.1272,19.1418,18.9963,19.0254,67500.0
2008-10-24 14:25:00,26.16,26.21,26.05,26.17,73600.0,19.0327,19.069,18.9526,19.0399,73600.0
2008-10-24 14:30:00,26.17,26.56,26.17,26.39,104300.0,19.0399,19.3237,19.0399,19.2,104300.0
2008-10-24 14:35:00,26.4,26.58,26.31,26.48,105900.0,19.2073,19.3382,19.1418,19.2655,105900.0
2008-10-24 14:40:00,26.46,26.6,26.28,26.36,104100.0,19.2509,19.3528,19.12,19.1782,104100.0
2008-10-24 14:45:00,26.38,26.39,26.19,26.24,71200.0,19.1927,19.2,19.0545,19.0909,71200.0
2008-10-24 14:50:00,26.24,26.39,26.23,26.26,81000.0,19.0909,19.2,19.0836,19.1054,81000.0
2008-10-24 14:55:00,26.27,26.59,26.26,26.52,158800.0,19.1127,19.3455,19.1054,19.2946,158800.0
2008-10-24 15:00:00,26.52,26.93,26.48,26.73,156400.0,19.2946,19.5929,19.2655,19.4474,156400.0
2008-10-24 15:05:00,26.73,26.79,26.56,26.62,85400.0,19.4474,19.491,19.3237,19.3673,85400.0
2008-10-24 15:10:00,26.64,26.84,26.61,26.62,96500.0,19.3819,19.5274,19.3601,19.3673,96500.0
2008-10-24 15:15:00,26.62,26.78,26.44,26.48,89100.0,19.3673,19.4837,19.2364,19.2655,89100.0
2008-10-24 15:20:00,26.47,26.92,26.42,26.92,104600.0,19.2582,19.5856,19.2218,19.5856,104600.0
2008-10-24 15:25:00,26.91,26.93,26.66,26.83,96700.0,19.5783,19.5929,19.3964,19.5201,96700.0
2008-10-24 15:30:00,26.84,26.84,26.54,26.74,99700.0,19.5274,19.5274,19.3091,19.4546,99700.0
2008-10-24 15:35:00,26.73,26.81,26.53,26.57,165300.0,19.4474,19.5056,19.3019,19.331,165300.0
2008-10-24 15:40:00,26.59,26.88,26.58,26.77,166900.0,19.3455,19.5565,19.3382,19.4765,166900.0
2008-10-24 15:45:00,26.77,27.03,26.76,26.96,151100.0,19.4765,19.6656,19.4692,19.6147,151100.0
2008-10-24 15:50:00,26.96,27.01,26.82,26.9,164300.0,19.6147,19.6511,19.5128,19.5711,164300.0
2008-10-24 15:55:00,26.89,26.9,26.46,26.46,194000.0,19.5638,19.5711,19.2509,19.2509,194000.0
2008-10-27 09:30:00,25.9,26.03,25.7,26.0,136200.0,18.8435,18.9381,18.698,18.9163,136200.0
2008-10-27 09:35:00,26.0,26.54,25.97,26.48,501200.0,18.9163,19.3091,18.8944,19.2655,501200.0
2008-10-27 09:40:00,26.48,27.07,26.47,27.02,256300.0,19.2655,19.6947,19.2582,19.6584,256300.0
2008-10-27 09:45:00,27.0,27.06,26.77,26.82,143300.0,19.6438,19.6875,19.4765,19.5128,143300.0
2008-10-27 09:50:00,26.8,26.98,26.75,26.95,57700.0,19.4983,19.6293,19.4619,19.6074,57700.0
2008-10-27 09:55:00,26.96,27.12,26.94,26.99,137800.0,19.6147,19.7311,19.6002,19.6365,137800.0
2008-10-27 10:00:00,26.98,27.28,26.98,27.19,111800.0,19.6293,19.8475,19.6293,19.782,111800.0
2008-10-27 10:05:00,27.2,27.31,27.0,27.05,108500.0,19.7893,19.8693,19.6438,19.6802,108500.0
2008-10-27 10:10:00,27.05,27.12,26.93,27.0,123700.0,19.6802,19.7311,19.5929,19.6438,123700.0
2008-10-27 10:15:00,27.0,27.05,26.89,26.91,95800.0,19.6438,19.6802,19.5638,19.5783,95800.0
2008-10-27 10:20:00,26.91,26.99,26.83,26.96,90600.0,19.5783,19.6365,19.5201,19.6147,90600.0
2008-10-27 10:25:00,26.96,27.0,26.88,26.9,64800.0,19.6147,19.6438,19.5565,19.5711,64800.0
2008-10-27 10:30:00,26.91,26.95,26.69,26.71,88500.0,19.5783,19.6074,19.4183,19.4328,88500.0
2008-10-27 10:35:00,26.71,26.81,26.64,26.71,77400.0,19.4328,19.5056,19.3819,19.4328,77400.0
2008-10-27 10:40:00,26.71,26.76,26.58,26.7,85500.0,19.4328,19.4692,19.3382,19.4255,85500.0
2008-10-27 10:45:00,26.71,26.88,26.63,26.82,44100.0,19.4328,19.5565,19.3746,19.5128,44100.0
2008-10-27 10:50:00,26.84,26.96,26.75,26.76,71900.0,19.5274,19.6147,19.4619,19.4692,71900.0
2008-10-27 10:55:00,26.76,27.0,26.76,26.97,60700.0,19.4692,19.6438,19.4692,19.622,60700.0
2008-10-27 11:00:00,26.97,27.04,26.77,26.78,81200.0,19.622,19.6729,19.4765,19.4837,81200.0
2008-10-27 11:05:00,26.77,26.91,26.68,26.84,100500.0,19.4765,19.5783,19.411,19.5274,100500.0
2008-10-27 11:10:00,26.84,27.08,26.82,27.05,72300.0,19.5274,19.702,19.5128,19.6802,72300.0
2008-10-27 11:15:00,27.08,27.15,26.84,26.88,60300.0,19.702,19.7529,19.5274,19.5565,60300.0
2008-10-27 11:20:00,26.88,26.95,26.75,26.81,39800.0,19.5565,19.6074,19.4619,19.5056,39800.0
2008-10-27 11:25:00,26.81,26.9,26.74,26.9,45500.0,19.5056,19.5711,19.4546,19.5711,45500.0
2008-10-27 11:30:00,26.9,26.95,26.77,26.79,41600.0,19.5711,19.6074,19.4765,19.491,41600.0
2008-10-27 11:35:00,26.79,26.97,26.75,26.9,83800.0,19.491,19.622,19.4619,19.5711,83800.0
2008-10-27 11:40:00,26.91,27.19,26.9,27.14,85800.0,19.5783,19.782,19.5711,19.7457,85800.0
2008-10-27 11:45:00,27.14,27.18,26.97,26.97,63200.0,19.7457,19.7748,19.622,19.622,63200.0
2008-10-27 11:50:00,26.95,27.14,26.9,27.09,66300.0,19.6074,19.7457,19.5711,19.7093,66300.0
2008-10-27 11:55:00,27.07,27.14,26.9,27.0,47200.0,19.6947,19.7457,19.5711,19.6438,47200.0
2008-10-27 12:00:00,27.01,27.26,27.01,27.22,54500.0,19.6511,19.833,19.6511,19.8039,54500.0
2008-10-27 12:05:00,27.21,27.32,27.14,27.28,67500.0,19.7966,19.8766,19.7457,19.8475,67500.0
2008-10-27 12:10:00,27.28,27.32,27.11,27.13,66300.0,19.8475,19.8766,19.7238,19.7384,66300.0
2008-10-27 12:15:00,27.14,27.14,26.89,26.9,58900.0,19.7457,19.7457,19.5638,19.5711,58900.0
2008-10-27 12:20:00,26.9,26.9,26.83,26.84,47300.0,19.5711,19.5711,19.5201,19.5274,47300.0
2008-10-27 12:25:00,26.84,26.98,26.83,26.83,81600.0,19.5274,19.6293,19.5201,19.5201,81600.0
2008-10-27 12:30:00,26.83,26.91,26.81,26.85,53000.0,19.5201,19.5783,19.5056,19.5347,53000.0
2008-10-27 12:35:00,26.85,26.95,26.81,26.85,33700.0,19.5347,19.6074,19.5056,19.5347,33700.0
2008-10-27 12:40:00,26.86,26.99,26.81,26.88,61800.0,19.5419,19.6365,19.5056,19.5565,61800.0
2008-10-27 12:45:00,26.87,26.91,26.77,26.86,38300.0,19.5492,19.5783,19.4765,19.5419,38300.0
2008-10-27 12:50:00,26.84,27.05,26.81,27.01,87400.0,19.5274,19.6802,19.5056,19.6511,87400.0
2008-10-27 12:55:00,27.03,27.08,26.92,27.04,60200.0,19.6656,19.702,19.5856,19.6729,60200.0
2008-10-27 13:00:00,27.04,27.06,26.87,26.89,69200.0,19.6729,19.6875,19.5492,19.5638,69200.0
2008-10-27 13:05:00,26.91,26.94,26.77,26.85,71600.0,19.5783,19.6002,19.4765,19.5347,71600.0
2008-10-27 13:10:00,26.85,26.86,26.71,26.8,47800.0,19.5347,19.5419,19.4328,19.4983,47800.0
2008-10-27 13:15:00,26.79,26.84,26.74,26.79,48400.0,19.491,19.5274,19.4546,19.491,48400.0
2008-10-27 13:20:00,26.78,26.88,26.74,26.84,60800.0,19.4837,19.5565,19.4546,19.5274,60800.0
2008-10-27 13:25:00,26.85,26.88,26.78,26.88,55400.0,19.5347,19.5565,19.4837,19.5565,55400.0
2008-10-27 13:30:00,26.87,26.89,26.79,26.83,67400.0,19.5492,19.5638,19.491,19.5201,67400.0
2008-10-27 13:35:00,26.84,26.84,26.77,26.79,49600.0,19.5274,19.5274,19.4765,19.491,49600.0
2008-10-27 13:40:00,26.79,26.96,26.79,26.92,52400.0,19.491,19.6147,19.491,19.5856,52400.0
2008-10-27 13:45:00,26.89,26.93,26.73,26.83,73700.0,19.5638,19.5929,19.4474,19.5201,73700.0
2008-10-27 13:50:00,26.83,26.84,26.76,26.76,31100.0,19.5201,19.5274,19.4692,19.4692,31100.0
2008-10-27 13:55:00,26.77,26.77,26.69,26.71,49900.0,19.4765,19.4765,19.4183,19.4328,49900.0
2008-10-27 14:00:00,26.71,26.76,26.61,26.62,42500.0,19.4328,19.4692,19.3601,19.3673,42500.0
2008-10-27 14:05:00,26.63,26.65,26.58,26.64,59700.0,19.3746,19.3892,19.3382,19.3819,59700.0
2008-10-27 14:10:00,26.64,26.64,26.49,26.55,76300.0,19.3819,19.3819,19.2728,19.3164,76300.0
2008-10-27 14:15:00,26.55,26.59,26.46,26.46,34900.0,19.3164,19.3455,19.2509,19.2509,34900.0
2008-10-27 14:20:00,26.46,26.5,26.34,26.4,78700.0,19.2509,19.28,19.1636,19.2073,78700.0
2008-10-27 14:25:00,26.4,26.42,26.23,26.25,67800.0,19.2073,19.2218,19.0836,19.0981,67800.0
2008-10-27 14:30:00,26.24,26.32,26.23,26.28,110200.0,19.0909,19.1491,19.0836,19.12,110200.0
2008-10-27 14:35:00,26.27,26.36,26.18,26.19,97300.0,19.1127,19.1782,19.0472,19.0545,97300.0
2008-10-27 14:40:00,26.17,26.35,26.13,26.3,80500.0,19.0399,19.1709,19.0108,19.1345,80500.0
2008-10-27 14:45:00,26.31,26.35,26.19,26.19,47900.0,19.1418,19.1709,19.0545,19.0545,47900.0
2008-10-27 14:50:00,26.2,26.28,26.03,26.13,100500.0,19.0618,19.12,18.9381,19.0108,100500.0
2008-10-27 14:55:00,26.15,26.16,25.95,25.97,135000.0,19.0254,19.0327,18.8799,18.8944,135000.0
2008-10-27 15:00:00,25.98,26.05,25.89,25.89,117400.0,18.9017,18.9526,18.8362,18.8362,117400.0
2008-10-27 15:05:00,25.89,25.99,25.85,25.91,131600.0,18.8362,18.909,18.8071,18.8508,131600.0
2008-10-27 15:10:00,25.91,25.99,25.86,25.91,203200.0,18.8508,18.909,18.8144,18.8508,203200.0
2008-10-27 15:15:00,25.93,25.95,25.71,25.73,165900.0,18.8653,18.8799,18.7053,18.7198,165900.0
2008-10-27 15:20:00,25.73,25.78,25.57,25.59,159200.0,18.7198,18.7562,18.6034,18.618,159200.0
2008-10-27 15:25:00,25.59,25.67,25.52,25.64,125500.0,18.618,18.6762,18.567,18.6543,125500.0
2008-10-27 15:30:00,25.64,25.77,25.64,25.69,220900.0,18.6543,18.7489,18.6543,18.6907,220900.0
2008-10-27 15:35:00,25.69,25.71,25.55,25.64,189200.0,18.6907,18.7053,18.5889,18.6543,189200.0
2008-10-27 15:40:00,25.63,25.67,25.51,25.52,192000.0,18.6471,18.6762,18.5598,18.567,192000.0
2008-10-27 15:45:00,25.53,25.53,25.38,25.4,258400.0,18.5743,18.5743,18.4652,18.4797,258400.0
2008-10-27 15:50:00,25.4,25.48,25.29,25.3,350400.0,18.4797,18.5379,18.3997,18.407,350400.0
2008-10-27 15:55:00,25.29,25.3,25.05,25.12,387900.0,18.3997,18.407,18.2251,18.276,387900.0
2008-10-28 09:30:00,26.06,26.17,26.0,26.03,173500.0,18.9599,19.0399,18.9163,18.9381,173500.0
2008-10-28 09:35:00,26.06,26.08,25.5,25.79,170400.0,18.9599,18.9745,18.5525,18.7635,170400.0
2008-10-28 09:40:00,25.81,25.93,25.51,25.55,125700.0,18.778,18.8653,18.5598,18.5889,125700.0
2008-10-28 09:45:00,25.55,25.76,25.5,25.63,187000.0,18.5889,18.7416,18.5525,18.6471,187000.0
2008-10-28 09:50:00,25.66,25.68,25.38,25.52,137900.0,18.6689,18.6834,18.4652,18.567,137900.0
2008-10-28 09:55:00,25.52,25.6,25.15,25.19,166200.0,18.567,18.6252,18.2978,18.3269,166200.0
2008-10-28 10:00:00,25.2,25.2,24.87,24.92,217900.0,18.3342,18.3342,18.0941,18.1305,217900.0
2008-10-28 10:05:00,24.94,25.06,24.7,24.73,230700.0,18.1451,18.2324,17.9704,17.9923,230700.0
2008-10-28 10:10:00,24.73,24.79,24.48,24.54,388100.0,17.9923,18.0359,17.8104,17.854,388100.0
2008-10-28 10:15:00,24.53,24.53,24.1,24.15,256800.0,17.8468,17.8468,17.5339,17.5703,256800.0
2008-10-28 10:20:00,24.15,24.27,23.87,23.99,357800.0,17.5703,17.6576,17.3666,17.4539,357800.0
2008-10-28 10:25:00,23.99,24.03,23.72,23.8,311300.0,17.4539,17.483,17.2574,17.3157,311300.0
2008-10-28 10:30:00,23.8,23.88,23.53,23.64,270600.0,17.3157,17.3739,17.1192,17.1992,270600.0
2008-10-28 10:35:00,23.64,24.0,23.63,23.81,214200.0,17.1992,17.4612,17.192,17.3229,214200.0
2008-10-28 10:40:00,23.81,23.83,23.69,23.76,142000.0,17.3229,17.3375,17.2356,17.2865,142000.0
2008-10-28 10:45:00,23.77,24.02,23.73,23.92,131700.0,17.2938,17.4757,17.2647,17.403,131700.0
2008-10-28 10:50:00,23.91,23.98,23.77,23.82,172000.0,17.3957,17.4466,17.2938,17.3302,172000.0
2008-10-28 10:55:00,23.8,23.88,23.65,23.74,139900.0,17.3157,17.3739,17.2065,17.272,139900.0
2008-10-28 11:00:00,23.74,23.82,23.7,23.72,180900.0,17.272,17.3302,17.2429,17.2574,180900.0
2008-10-28 11:05:00,23.73,23.89,23.73,23.79,179400.0,17.2647,17.3811,17.2647,17.3084,179400.0
2008-10-28 11:10:00,23.79,24.16,23.79,24.16,147900.0,17.3084,17.5776,17.3084,17.5776,147900.0
2008-10-28 11:15:00,24.16,24.42,24.15,24.35,190600.0,17.5776,17.7667,17.5703,17.7158,190600.0
2008-10-28 11:20:00,24.36,24.43,24.27,24.36,170200.0,17.7231,17.774,17.6576,17.7231,170200.0
2008-10-28 11:25:00,24.35,24.48,24.25,24.45,101200.0,17.7158,17.8104,17.643,17.7886,101200.0
2008-10-28 11:30:00,24.45,24.61,24.44,24.58,257100.0,17.7886,17.905,17.7813,17.8831,257100.0
2008-10-28 11:35:00,24.57,24.7,24.52,24.54,159500.0,17.8759,17.9704,17.8395,17.854,159500.0
2008-10-28 11:40:00,24.55,24.66,24.47,24.6,174500.0,17.8613,17.9413,17.8031,17.8977,174500.0
2008-10-28 11:45:00,24.58,24.66,24.52,24.54,100000.0,17.8831,17.9413,17.8395,17.854,100000.0
2008-10-28 11:50:00,24.54,24.67,24.54,24.61,107300.0,17.854,17.9486,17.854,17.905,107300.0
2008-10-28 11:55:00,24.61,24.75,24.57,24.61,87700.0,17.905,18.0068,17.8759,17.905,87700.0
2008-10-28 12:00:00,24.59,24.62,24.51,24.54,92600.0,17.8904,17.9122,17.8322,17.854,92600.0
2008-10-28 12:05:00,24.55,24.63,24.53,24.59,82700.0,17.8613,17.9195,17.8468,17.8904,82700.0
2008-10-28 12:10:00,24.6,24.61,24.53,24.6,84000.0,17.8977,17.905,17.8468,17.8977,84000.0
2008-10-28 12:15:00,24.6,24.7,24.59,24.62,73800.0,17.8977,17.9704,17.8904,17.9122,73800.0
2008-10-28 12:20:00,24.63,24.63,24.56,24.61,57600.0,17.9195,17.9195,17.8686,17.905,57600.0
2008-10-28 12:25:00,24.6,24.6,24.56,24.59,44600.0,17.8977,17.8977,17.8686,17.8904,44600.0
2008-10-28 12:30:00,24.6,24.73,24.56,24.61,94900.0,17.8977,17.9923,17.8686,17.905,94900.0
2008-10-28 12:35:00,24.62,24.76,24.61,24.72,47600.0,17.9122,18.0141,17.905,17.985,47600.0
2008-10-28 12:40:00,24.71,24.91,24.7,24.86,66100.0,17.9777,18.1232,17.9704,18.0869,66100.0
2008-10-28 12:45:00,24.87,24.97,24.87,24.95,40500.0,18.0941,18.1669,18.0941,18.1523,40500.0
2008-10-28 12:50:00,24.96,25.02,24.77,24.77,71600.0,18.1596,18.2033,18.0214,18.0214,71600.0
2008-10-28 12:55:00,24.76,24.88,24.74,24.87,52600.0,18.0141,18.1014,17.9995,18.0941,52600.0
2008-10-28 13:00:00,24.86,24.9,24.78,24.86,32600.0,18.0869,18.116,18.0286,18.0869,32600.0
2008-10-28 13:05:00,24.84,25.12,24.84,25.04,93800.0,18.0723,18.276,18.0723,18.2178,93800.0
2008-10-28 13:10:00,25.04,25.13,25.03,25.07,50500.0,18.2178,18.2833,18.2105,18.2396,50500.0
2008-10-28 13:15:00,25.08,25.09,24.97,25.05,48400.0,18.2469,18.2542,18.1669,18.2251,48400.0
2008-10-28 13:20:00,25.06,25.21,25.06,25.11,45000.0,18.2324,18.3415,18.2324,18.2687,45000.0
2008-10-28 13:25:00,25.12,25.14,25.02,25.1,58500.0,18.276,18.2906,18.2033,18.2615,58500.0
2008-10-28 13:30:00,25.1,25.19,25.08,25.17,48900.0,18.2615,18.3269,18.2469,18.3124,48900.0
2008-10-28 13:35:00,25.18,25.18,24.93,24.97,44400.0,18.3197,18.3197,18.1378,18.1669,44400.0
2008-10-28 13:40:00,24.97,25.03,24.92,24.98,45700.0,18.1669,18.2105,18.1305,18.1742,45700.0
2008-10-28 13:45:00,24.98,25.07,24.93,24.93,42600.0,18.1742,18.2396,18.1378,18.1378,42600.0
2008-10-28 13:50:00,24.93,24.93,24.76,24.81,51800.0,18.1378,18.1378,18.0141,18.0505,51800.0
2008-10-28 13:55:00,24.81,24.81,24.61,24.65,70300.0,18.0505,18.0505,17.905,17.9341,70300.0
2008-10-28 14:00:00,24.64,24.77,24.64,24.74,42200.0,17.9268,18.0214,17.9268,17.9995,42200.0
2008-10-28 14:05:00,24.74,24.85,24.74,24.81,60500.0,17.9995,18.0796,17.9995,18.0505,60500.0
2008-10-28 14:10:00,24.82,25.02,24.81,24.99,80600.0,18.0578,18.2033,18.0505,18.1814,80600.0
2008-10-28 14:15:00,25.0,25.06,24.95,25.06,58500.0,18.1887,18.2324,18.1523,18.2324,58500.0
2008-10-28 14:20:00,25.06,25.2,25.05,25.2,71400.0,18.2324,18.3342,18.2251,18.3342,71400.0
2008-10-28 14:25:00,25.18,25.53,25.17,25.47,244200.0,18.3197,18.5743,18.3124,18.5307,244200.0
2008-10-28 14:30:00,25.46,25.64,25.46,25.58,128800.0,18.5234,18.6543,18.5234,18.6107,128800.0
2008-10-28 14:35:00,25.58,25.63,25.53,25.57,109500.0,18.6107,18.6471,18.5743,18.6034,109500.0
2008-10-28 14:40:00,25.59,25.79,25.54,25.79,114800.0,18.618,18.7635,18.5816,18.7635,114800.0
2008-10-28 14:45:00,25.78,25.88,25.66,25.77,77800.0,18.7562,18.829,18.6689,18.7489,77800.0
2008-10-28 14:50:00,25.76,26.09,25.76,26.07,121400.0,18.7416,18.9817,18.7416,18.9672,121400.0
2008-10-28 14:55:00,26.09,26.3,26.04,26.08,130200.0,18.9817,19.1345,18.9454,18.9745,130200.0
2008-10-28 15:00:00,26.08,26.2,26.05,26.09,110500.0,18.9745,19.0618,18.9526,18.9817,110500.0
2008-10-28 15:05:00,26.09,26.09,25.97,25.98,61100.0,18.9817,18.9817,18.8944,18.9017,61100.0
2008-10-28 15:10:00,25.99,26.31,25.98,26.26,101700.0,18.909,19.1418,18.9017,19.1054,101700.0
2008-10-28 15:15:00,26.27,26.54,26.23,26.47,95800.0,19.1127,19.3091,19.0836,19.2582,95800.0
2008-10-28 15:20:00,26.47,26.87,26.47,26.64,106200.0,19.2582,19.5492,19.2582,19.3819,106200.0
2008-10-28 15:25:00,26.64,26.88,26.62,26.73,123800.0,19.3819,19.5565,19.3673,19.4474,123800.0
2008-10-28 15:30:00,26.72,26.73,26.36,26.61,160800.0,19.4401,19.4474,19.1782,19.3601,160800.0
2008-10-28 15:35:00,26.6,26.99,26.57,26.77,145300.0,19.3528,19.6365,19.331,19.4765,145300.0
2008-10-28 15:40:00,26.79,27.06,26.79,27.06,203400.0,19.491,19.6875,19.491,19.6875,203400.0
2008-10-28 15:45:00,27.06,27.21,26.95,27.19,171200.0,19.6875,19.7966,19.6074,19.782,171200.0
2008-10-28 15:50:00,27.2,27.28,27.15,27.2,211700.0,19.7893,19.8475,19.7529,19.7893,211700.0
2008-10-28 15:55:00,27.19,27.77,27.16,27.72,455800.0,19.782,20.204,19.7602,20.1676,455800.0
2008-10-29 09:30:00,28.28,28.28,27.87,28.03,131800.0,20.5751,20.5751,20.2768,20.3932,131800.0
2008-10-29 09:35:00,28.03,28.12,27.84,28.0,61100.0,20.3932,20.4587,20.2549,20.3714,61100.0
2008-10-29 09:40:00,27.98,28.56,27.97,28.53,117300.0,20.3568,20.7788,20.3495,20.757,117300.0
2008-10-29 09:45:00,28.54,28.54,28.32,28.42,75100.0,20.7642,20.7642,20.6042,20.6769,75100.0
2008-10-29 09:50:00,28.42,28.42,28.23,28.28,69600.0,20.6769,20.6769,20.5387,20.5751,69600.0
2008-10-29 09:55:00,28.28,28.5,28.28,28.33,55800.0,20.5751,20.7351,20.5751,20.6114,55800.0
2008-10-29 10:00:00,28.35,28.39,28.23,28.38,92000.0,20.626,20.6551,20.5387,20.6478,92000.0
2008-10-29 10:05:00,28.37,28.61,28.37,28.59,74800.0,20.6405,20.8152,20.6405,20.8006,74800.0
2008-10-29 10:10:00,28.6,28.74,28.54,28.71,106800.0,20.8079,20.9097,20.7642,20.8879,106800.0
2008-10-29 10:15:00,28.7,28.72,28.62,28.62,104300.0,20.8806,20.8952,20.8224,20.8224,104300.0
2008-10-29 10:20:00,28.62,28.78,28.48,28.71,95600.0,20.8224,20.9388,20.7206,20.8879,95600.0
2008-10-29 10:25:00,28.69,28.82,28.68,28.74,97300.0,20.8734,20.9679,20.8661,20.9097,97300.0
2008-10-29 10:30:00,28.73,28.81,28.68,28.7,77200.0,20.9025,20.9607,20.8661,20.8806,77200.0
2008-10-29 10:35:00,28.69,28.7,28.47,28.51,80100.0,20.8734,20.8806,20.7133,20.7424,80100.0
2008-10-29 10:40:00,28.51,28.58,28.48,28.54,70500.0,20.7424,20.7933,20.7206,20.7642,70500.0
2008-10-29 10:45:00,28.53,28.55,28.28,28.29,107400.0,20.757,20.7715,20.5751,20.5823,107400.0
2008-10-29 10:50:00,28.29,28.45,28.26,28.31,64300.0,20.5823,20.6988,20.5605,20.5969,64300.0
2008-10-29 10:55:00,28.31,28.33,28.24,28.24,53800.0,20.5969,20.6114,20.546,20.546,53800.0
2008-10-29 11:00:00,28.24,28.42,28.21,28.4,63100.0,20.546,20.6769,20.5241,20.6624,63100.0
2008-10-29 11:05:00,28.41,28.48,28.37,28.46,51200.0,20.6696,20.7206,20.6405,20.706,51200.0
2008-10-29 11:10:00,28.45,28.46,28.36,28.45,52000.0,20.6988,20.706,20.6333,20.6988,52000.0
2008-10-29 11:15:00,28.46,28.53,28.31,28.52,47200.0,20.706,20.757,20.5969,20.7497,47200.0
2008-10-29 11:20:00,28.53,28.56,28.46,28.53,45000.0,20.757,20.7788,20.706,20.757,45000.0
2008-10-29 11:25:00,28.53,28.55,28.43,28.48,67100.0,20.757,20.7715,20.6842,20.7206,67100.0
2008-10-29 11:30:00,28.49,28.5,28.37,28.37,56400.0,20.7279,20.7351,20.6405,20.6405,56400.0
2008-10-29 11:35:00,28.37,28.41,28.32,28.39,60900.0,20.6405,20.6696,20.6042,20.6551,60900.0
2008-10-29 11:40:00,28.39,28.41,28.31,28.32,58600.0,20.6551,20.6696,20.5969,20.6042,58600.0
2008-10-29 11:45:00,28.31,28.37,28.26,28.37,51400.0,20.5969,20.6405,20.5605,20.6405,51400.0
2008-10-29 11:50:00,28.38,28.64,28.37,28.64,101500.0,20.6478,20.837,20.6405,20.837,101500.0
2008-10-29 11:55:00,28.63,28.65,28.53,28.57,111500.0,20.8297,20.8443,20.757,20.7861,111500.0
2008-10-29 12:00:00,28.57,28.59,28.47,28.47,69700.0,20.7861,20.8006,20.7133,20.7133,69700.0
2008-10-29 12:05:00,28.47,28.57,28.41,28.57,72700.0,20.7133,20.7861,20.6696,20.7861,72700.0
2008-10-29 12:10:00,28.57,28.66,28.54,28.64,58400.0,20.7861,20.8515,20.7642,20.837,58400.0
2008-10-29 12:15:00,28.65,28.66,28.58,28.65,58500.0,20.8443,20.8515,20.7933,20.8443,58500.0
2008-10-29 12:20:00,28.65,28.86,28.64,28.85,86200.0,20.8443,20.997,20.837,20.9898,86200.0
2008-10-29 12:25:00,28.84,28.86,28.75,28.86,55000.0,20.9825,20.997,20.917,20.997,55000.0
2008-10-29 12:30:00,28.87,29.05,28.87,28.99,56800.0,21.0043,21.1353,21.0043,21.0916,56800.0
2008-10-29 12:35:00,28.99,29.12,28.95,29.05,45600.0,21.0916,21.1862,21.0625,21.1353,45600.0
2008-10-29 12:40:00,29.06,29.06,28.95,28.97,45300.0,21.1426,21.1426,21.0625,21.0771,45300.0
2008-10-29 12:45:00,28.98,29.1,28.95,29.1,25700.0,21.0844,21.1717,21.0625,21.1717,25700.0
2008-10-29 12:50:00,29.1,29.17,29.06,29.08,48500.0,21.1717,21.2226,21.1426,21.1571,48500.0
2008-10-29 12:55:00,29.08,29.1,28.93,28.98,39700.0,21.1571,21.1717,21.048,21.0844,39700.0
2008-10-29 13:00:00,28.99,29.06,28.91,29.04,43400.0,21.0916,21.1426,21.0334,21.128,43400.0
2008-10-29 13:05:00,29.05,29.1,28.9,28.96,75900.0,21.1353,21.1717,21.0261,21.0698,75900.0
2008-10-29 13:10:00,28.97,28.97,28.9,28.93,37700.0,21.0771,21.0771,21.0261,21.048,37700.0
2008-10-29 13:15:00,28.93,29.01,28.87,28.89,44700.0,21.048,21.1062,21.0043,21.0189,44700.0
2008-10-29 13:20:00,28.9,29.05,28.87,29.02,48300.0,21.0261,21.1353,21.0043,21.1135,48300.0
2008-10-29 13:25:00,29.01,29.09,28.98,29.0,37600.0,21.1062,21.1644,21.0844,21.0989,37600.0
2008-10-29 13:30:00,29.01,29.23,29.01,29.23,43600.0,21.1062,21.2662,21.1062,21.2662,43600.0
2008-10-29 13:35:00,29.23,29.44,29.23,29.38,74400.0,21.2662,21.419,21.2662,21.3754,74400.0
2008-10-29 13:40:00,29.37,29.46,29.35,29.39,123100.0,21.3681,21.4336,21.3535,21.3826,123100.0
2008-10-29 13:45:00,29.4,29.51,29.39,29.45,55000.0,21.3899,21.47,21.3826,21.4263,55000.0
2008-10-29 13:50:00,29.44,29.54,29.43,29.52,43600.0,21.419,21.4918,21.4117,21.4772,43600.0
2008-10-29 13:55:00,29.5,29.53,29.22,29.23,62500.0,21.4627,21.4845,21.259,21.2662,62500.0
2008-10-29 14:00:00,29.21,29.34,29.19,29.2,38100.0,21.2517,21.3463,21.2371,21.2444,38100.0
2008-10-29 14:05:00,29.18,29.18,29.01,29.12,53600.0,21.2299,21.2299,21.1062,21.1862,53600.0
2008-10-29 14:10:00,29.11,29.36,29.05,29.31,39500.0,21.1789,21.3608,21.1353,21.3244,39500.0
2008-10-29 14:15:00,29.31,29.33,28.69,29.11,113900.0,21.3244,21.339,20.8734,21.1789,113900.0
2008-10-29 14:20:00,29.11,29.41,28.95,29.09,193700.0,21.1789,21.3972,21.0625,21.1644,193700.0
2008-10-29 14:25:00,29.09,29.24,28.92,29.0,261100.0,21.1644,21.2735,21.0407,21.0989,261100.0
2008-10-29 14:30:00,29.02,29.07,28.72,28.83,234100.0,21.1135,21.1498,20.8952,20.9752,234100.0
2008-10-29 14:35:00,28.84,28.95,28.78,28.88,142200.0,20.9825,21.0625,20.9388,21.0116,142200.0
2008-10-29 14:40:00,28.87,29.32,28.87,29.14,178100.0,21.0043,21.3317,21.0043,21.2008,178100.0
2008-10-29 14:45:00,29.13,29.3,29.0,29.11,147800.0,21.1935,21.3172,21.0989,21.1789,147800.0
2008-10-29 14:50:00,29.09,29.09,28.62,28.63,124000.0,21.1644,21.1644,20.8224,20.8297,124000.0
2008-10-29 14:55:00,28.64,28.88,28.62,28.79,164400.0,20.837,21.0116,20.8224,20.9461,164400.0
2008-10-29 15:00:00,28.8,28.83,28.49,28.53,176700.0,20.9534,20.9752,20.7279,20.757,176700.0
2008-10-29 15:05:00,28.55,28.76,28.46,28.58,112800.0,20.7715,20.9243,20.706,20.7933,112800.0
2008-10-29 15:10:00,28.58,28.97,28.49,28.97,116300.0,20.7933,21.0771,20.7279,21.0771,116300.0
2008-10-29 15:15:00,28.95,29.36,28.88,29.36,126600.0,21.0625,21.3608,21.0116,21.3608,126600.0
2008-10-29 15:20:00,29.37,29.82,29.36,29.78,203600.0,21.3681,21.6955,21.3608,21.6664,203600.0
2008-10-29 15:25:00,29.78,29.86,29.54,29.54,129800.0,21.6664,21.7246,21.4918,21.4918,129800.0
2008-10-29 15:30:00,29.55,29.79,29.24,29.24,175400.0,21.4991,21.6737,21.2735,21.2735,175400.0
2008-10-29 15:35:00,29.22,29.34,28.94,29.02,200000.0,21.259,21.3463,21.0552,21.1135,200000.0
2008-10-29 15:40:00,29.02,29.19,29.0,29.15,172600.0,21.1135,21.2371,21.0989,21.208,172600.0
2008-10-29 15:45:00,29.15,29.53,29.14,29.45,247300.0,21.208,21.4845,21.2008,21.4263,247300.0
2008-10-29 15:50:00,29.45,29.51,28.92,28.98,280300.0,21.4263,21.47,21.0407,21.0844,280300.0
2008-10-29 15:55:00,28.97,29.05,28.36,28.38,356900.0,21.0771,21.1353,20.6333,20.6478,356900.0
2008-10-30 09:30:00,29.31,29.52,29.31,29.46,74000.0,21.3244,21.4772,21.3244,21.4336,74000.0
2008-10-30 09:35:00,29.44,29.44,29.26,29.28,56300.0,21.419,21.419,21.2881,21.3026,56300.0
2008-10-30 09:40:00,29.28,29.69,29.21,29.63,112900.0,21.3026,21.6009,21.2517,21.5573,112900.0
2008-10-30 09:45:00,29.63,29.87,29.62,29.82,113500.0,21.5573,21.7319,21.55,21.6955,113500.0
2008-10-30 09:50:00,29.82,29.83,29.45,29.5,175800.0,21.6955,21.7028,21.4263,21.4627,175800.0
2008-10-30 09:55:00,29.5,29.61,29.44,29.6,109700.0,21.4627,21.5427,21.419,21.5354,109700.0
2008-10-30 10:00:00,29.61,29.61,29.5,29.53,83700.0,21.5427,21.5427,21.4627,21.4845,83700.0
2008-10-30 10:05:00,29.53,29.68,29.49,29.6,95900.0,21.4845,21.5936,21.4554,21.5354,95900.0
2008-10-30 10:10:00,29.61,29.71,29.45,29.47,63800.0,21.5427,21.6155,21.4263,21.4409,63800.0
2008-10-30 10:15:00,29.47,29.53,29.28,29.28,90100.0,21.4409,21.4845,21.3026,21.3026,90100.0
2008-10-30 10:20:00,29.3,29.41,29.2,29.41,103600.0,21.3172,21.3972,21.2444,21.3972,103600.0
2008-10-30 10:25:00,29.42,29.5,29.27,29.27,40000.0,21.4045,21.4627,21.2953,21.2953,40000.0
2008-10-30 10:30:00,29.28,29.34,29.12,29.13,39200.0,21.3026,21.3463,21.1862,21.1935,39200.0
2008-10-30 10:35:00,29.13,29.15,29.0,29.04,72700.0,21.1935,21.208,21.0989,21.128,72700.0
2008-10-30 10:40:00,29.01,29.03,28.7,28.73,75900.0,21.1062,21.1207,20.8806,20.9025,75900.0
2008-10-30 10:45:00,28.72,28.84,28.69,28.74,66100.0,20.8952,20.9825,20.8734,20.9097,66100.0
2008-10-30 10:50:00,28.73,28.93,28.69,28.93,55300.0,20.9025,21.048,20.8734,21.048,55300.0
2008-10-30 10:55:00,28.94,28.97,28.79,28.85,69800.0,21.0552,21.0771,20.9461,20.9898,69800.0
2008-10-30 11:00:00,28.85,29.09,28.85,29.03,71800.0,20.9898,21.1644,20.9898,21.1207,71800.0
2008-10-30 11:05:00,29.03,29.05,28.85,28.88,47400.0,21.1207,21.1353,20.9898,21.0116,47400.0
2008-10-30 11:10:00,28.87,28.94,28.81,28.87,49700.0,21.0043,21.0552,20.9607,21.0043,49700.0
2008-10-30 11:15:00,28.87,28.89,28.59,28.65,66800.0,21.0043,21.0189,20.8006,20.8443,66800.0
2008-10-30 11:20:00,28.65,28.69,28.59,28.61,42700.0,20.8443,20.8734,20.8006,20.8152,42700.0
2008-10-30 11:25:00,28.59,28.6,28.37,28.47,59900.0,20.8006,20.8079,20.6405,20.7133,59900.0
2008-10-30 11:30:00,28.47,28.59,28.33,28.37,69400.0,20.7133,20.8006,20.6114,20.6405,69400.0
2008-10-30 11:35:00,28.37,28.45,28.27,28.45,72900.0,20.6405,20.6988,20.5678,20.6988,72900.0
2008-10-30 11:40:00,28.43,28.44,28.22,28.41,61400.0,20.6842,20.6915,20.5314,20.6696,61400.0
2008-10-30 11:45:00,28.41,28.45,28.06,28.12,66500.0,20.6696,20.6988,20.415,20.4587,66500.0
2008-10-30 11:50:00,28.11,28.14,27.82,27.88,79000.0,20.4514,20.4732,20.2404,20.284,79000.0
2008-10-30 11:55:00,27.88,28.16,27.86,28.1,70600.0,20.284,20.4878,20.2695,20.4441,70600.0
2008-10-30 12:00:00,28.1,28.24,28.06,28.24,69500.0,20.4441,20.546,20.415,20.546,69500.0
2008-10-30 12:05:00,28.25,28.29,28.15,28.19,60400.0,20.5532,20.5823,20.4805,20.5096,60400.0
2008-10-30 12:10:00,28.19,28.23,28.06,28.22,69100.0,20.5096,20.5387,20.415,20.5314,69100.0
2008-10-30 12:15:00,28.22,28.32,28.16,28.26,58800.0,20.5314,20.6042,20.4878,20.5605,58800.0
2008-10-30 12:20:00,28.28,28.37,28.27,28.33,32700.0,20.5751,20.6405,20.5678,20.6114,32700.0
2008-10-30 12:25:00,28.34,28.34,28.13,28.21,53600.0,20.6187,20.6187,20.4659,20.5241,53600.0
2008-10-30 12:30:00,28.19,28.39,28.14,28.33,91100.0,20.5096,20.6551,20.4732,20.6114,91100.0
2008-10-30 12:35:00,28.33,28.41,28.3,28.38,44200.0,20.6114,20.6696,20.5896,20.6478,44200.0
2008-10-30 12:40:00,28.38,28.47,28.37,28.43,36000.0,20.6478,20.7133,20.6405,20.6842,36000.0
2008-10-30 12:45:00,28.43,28.46,28.28,28.45,50500.0,20.6842,20.706,20.5751,20.6988,50500.0
2008-10-30 12:50:00,28.44,28.44,28.23,28.24,37600.0,20.6915,20.6915,20.5387,20.546,37600.0
2008-10-30 12:55:00,28.25,28.25,28.03,28.05,56900.0,20.5532,20.5532,20.3932,20.4077,56900.0
2008-10-30 13:00:00,28.05,28.12,28.0,28.09,62200.0,20.4077,20.4587,20.3714,20.4368,62200.0
2008-10-30 13:05:00,28.09,28.31,28.09,28.31,83500.0,20.4368,20.5969,20.4368,20.5969,83500.0
2008-10-30 13:10:00,28.3,28.5,28.28,28.45,68600.0,20.5896,20.7351,20.5751,20.6988,68600.0
2008-10-30 13:15:00,28.44,28.57,28.38,28.53,39600.0,20.6915,20.7861,20.6478,20.757,39600.0
2008-10-30 13:20:00,28.54,28.55,28.33,28.33,94700.0,20.7642,20.7715,20.6114,20.6114,94700.0
2008-10-30 13:25:00,28.32,28.47,28.26,28.28,68100.0,20.6042,20.7133,20.5605,20.5751,68100.0
2008-10-30 13:30:00,28.29,28.35,28.28,28.33,31300.0,20.5823,20.626,20.5751,20.6114,31300.0
2008-10-30 13:35:00,28.33,28.35,28.29,28.32,42400.0,20.6114,20.626,20.5823,20.6042,42400.0
2008-10-30 13:40:00,28.31,28.31,28.09,28.1,60400.0,20.5969,20.5969,20.4368,20.4441,60400.0
2008-10-30 13:45:00,28.1,28.2,28.1,28.19,29300.0,20.4441,20.5169,20.4441,20.5096,29300.0
2008-10-30 13:50:00,28.17,28.35,28.17,28.31,42700.0,20.495,20.626,20.495,20.5969,42700.0
2008-10-30 13:55:00,28.31,28.4,28.23,28.36,22800.0,20.5969,20.6624,20.5387,20.6333,22800.0
2008-10-30 14:00:00,28.34,28.39,28.29,28.38,27900.0,20.6187,20.6551,20.5823,20.6478,27900.0
2008-10-30 14:05:00,28.37,28.52,28.37,28.42,42800.0,20.6405,20.7497,20.6405,20.6769,42800.0
2008-10-30 14:10:00,28.43,28.47,28.37,28.39,45600.0,20.6842,20.7133,20.6405,20.6551,45600.0
2008-10-30 14:15:00,28.37,28.41,28.29,28.34,48500.0,20.6405,20.6696,20.5823,20.6187,48500.0
2008-10-30 14:20:00,28.33,28.58,28.27,28.56,49400.0,20.6114,20.7933,20.5678,20.7788,49400.0
2008-10-30 14:25:00,28.56,28.63,28.48,28.55,48700.0,20.7788,20.8297,20.7206,20.7715,48700.0
2008-10-30 14:30:00,28.56,28.59,28.47,28.53,52300.0,20.7788,20.8006,20.7133,20.757,52300.0
2008-10-30 14:35:00,28.55,28.66,28.49,28.57,53400.0,20.7715,20.8515,20.7279,20.7861,53400.0
2008-10-30 14:40:00,28.58,28.6,28.41,28.46,48100.0,20.7933,20.8079,20.6696,20.706,48100.0
2008-10-30 14:45:00,28.45,28.61,28.37,28.61,46900.0,20.6988,20.8152,20.6405,20.8152,46900.0
2008-10-30 14:50:00,28.6,28.6,28.45,28.47,53800.0,20.8079,20.8079,20.6988,20.7133,53800.0
2008-10-30 14:55:00,28.47,28.6,28.38,28.59,50200.0,20.7133,20.8079,20.6478,20.8006,50200.0
2008-10-30 15:00:00,28.59,28.71,28.48,28.7,67200.0,20.8006,20.8879,20.7206,20.8806,67200.0
2008-10-30 15:05:00,28.71,28.84,28.65,28.81,71000.0,20.8879,20.9825,20.8443,20.9607,71000.0
2008-10-30 15:10:00,28.8,28.81,28.67,28.7,93100.0,20.9534,20.9607,20.8588,20.8806,93100.0
2008-10-30 15:15:00,28.69,28.69,28.33,28.48,98600.0,20.8734,20.8734,20.6114,20.7206,98600.0
2008-10-30 15:20:00,28.49,28.6,28.25,28.6,91100.0,20.7279,20.8079,20.5532,20.8079,91100.0
2008-10-30 15:25:00,28.59,28.66,28.34,28.56,98400.0,20.8006,20.8515,20.6187,20.7788,98400.0
2008-10-30 15:30:00,28.55,28.61,28.22,28.3,113700.0,20.7715,20.8152,20.5314,20.5896,113700.0
2008-10-30 15:35:00,28.3,28.44,28.17,28.39,116200.0,20.5896,20.6915,20.495,20.6551,116200.0
2008-10-30 15:40:00,28.37,28.45,28.05,28.21,197200.0,20.6405,20.6988,20.4077,20.5241,197200.0
2008-10-30 15:45:00,28.19,28.47,28.07,28.44,171400.0,20.5096,20.7133,20.4223,20.6915,171400.0
2008-10-30 15:50:00,28.43,28.52,28.27,28.5,167900.0,20.6842,20.7497,20.5678,20.7351,167900.0
2008-10-30 15:55:00,28.5,28.9,28.48,28.79,243600.0,20.7351,21.0261,20.7206,20.9461,243600.0
2008-10-31 09:30:00,25.8,26.14,25.5,25.52,406100.0,18.7707,19.0181,18.5525,18.567,406100.0
2008-10-31 09:35:00,25.51,25.59,25.0,25.1,529200.0,18.5598,18.618,18.1887,18.2615,529200.0
2008-10-31 09:40:00,25.1,25.16,24.55,24.66,471100.0,18.2615,18.3051,17.8613,17.9413,471100.0
2008-10-31 09:45:00,24.68,24.68,24.07,24.07,409800.0,17.9559,17.9559,17.5121,17.5121,409800.0
2008-10-31 09:50:00,24.07,24.21,23.67,23.74,591100.0,17.5121,17.6139,17.2211,17.272,591100.0
2008-10-31 09:55:00,23.73,23.73,22.33,22.53,1240200.0,17.2647,17.2647,16.2462,16.3917,1240200.0
2008-10-31 10:00:00,22.52,23.23,21.92,23.19,1408600.0,16.3844,16.9009,15.9479,16.8718,1408600.0
2008-10-31 10:05:00,23.19,23.93,22.94,23.78,1022200.0,16.8718,17.4102,16.69,17.3011,1022200.0
2008-10-31 10:10:00,23.79,24.17,23.73,23.99,1001000.0,17.3084,17.5848,17.2647,17.4539,1001000.0
2008-10-31 10:15:00,23.99,24.1,23.73,23.97,581000.0,17.4539,17.5339,17.2647,17.4393,581000.0
2008-10-31 10:20:00,23.97,24.14,23.79,24.08,667700.0,17.4393,17.563,17.3084,17.5194,667700.0
2008-10-31 10:25:00,24.08,24.39,23.93,24.05,527500.0,17.5194,17.7449,17.4102,17.4975,527500.0
2008-10-31 10:30:00,24.02,24.14,23.97,24.03,438200.0,17.4757,17.563,17.4393,17.483,438200.0
2008-10-31 10:35:00,24.04,24.33,23.83,23.84,629500.0,17.4903,17.7013,17.3375,17.3448,629500.0
2008-10-31 10:40:00,23.82,24.0,23.64,23.92,524600.0,17.3302,17.4612,17.1992,17.403,524600.0
2008-10-31 10:45:00,23.93,24.1,23.89,24.09,311500.0,17.4102,17.5339,17.3811,17.5266,311500.0
2008-10-31 10:50:00,24.08,24.09,23.87,23.96,378100.0,17.5194,17.5266,17.3666,17.4321,378100.0
2008-10-31 10:55:00,23.96,24.0,23.71,23.87,265200.0,17.4321,17.4612,17.2502,17.3666,265200.0
2008-10-31 11:00:00,23.87,24.07,23.85,24.05,412900.0,17.3666,17.5121,17.352,17.4975,412900.0
2008-10-31 11:05:00,24.06,24.14,23.97,24.0,416000.0,17.5048,17.563,17.4393,17.4612,416000.0
2008-10-31 11:10:00,23.99,24.01,23.77,23.78,104800.0,17.4539,17.4684,17.2938,17.3011,104800.0
2008-10-31 11:15:00,23.77,24.09,23.75,24.06,270400.0,17.2938,17.5266,17.2793,17.5048,270400.0
2008-10-31 11:20:00,24.05,24.08,23.94,23.98,278400.0,17.4975,17.5194,17.4175,17.4466,278400.0
2008-10-31 11:25:00,23.99,24.02,23.9,23.98,130400.0,17.4539,17.4757,17.3884,17.4466,130400.0
2008-10-31 11:30:00,23.98,24.02,23.92,24.0,188100.0,17.4466,17.4757,17.403,17.4612,188100.0
2008-10-31 11:35:00,24.0,24.47,23.98,24.42,430300.0,17.4612,17.8031,17.4466,17.7667,430300.0
2008-10-31 11:40:00,24.43,24.57,24.15,24.17,372000.0,17.774,17.8759,17.5703,17.5848,372000.0
2008-10-31 11:45:00,24.18,24.23,23.99,24.07,241600.0,17.5921,17.6285,17.4539,17.5121,241600.0
2008-10-31 11:50:00,24.08,24.21,24.02,24.11,201900.0,17.5194,17.6139,17.4757,17.5412,201900.0
2008-10-31 11:55:00,24.1,24.15,24.07,24.11,177000.0,17.5339,17.5703,17.5121,17.5412,177000.0
2008-10-31 12:00:00,24.11,24.12,24.06,24.07,149400.0,17.5412,17.5485,17.5048,17.5121,149400.0
2008-10-31 12:05:00,24.07,24.07,23.95,23.98,212400.0,17.5121,17.5121,17.4248,17.4466,212400.0
2008-10-31 12:10:00,23.98,24.09,23.96,24.08,173800.0,17.4466,17.5266,17.4321,17.5194,173800.0
2008-10-31 12:15:00,24.08,24.11,23.96,24.05,115200.0,17.5194,17.5412,17.4321,17.4975,115200.0
2008-10-31 12:20:00,24.04,24.18,24.04,24.1,86200.0,17.4903,17.5921,17.4903,17.5339,86200.0
2008-10-31 12:25:00,24.11,24.22,24.07,24.09,78100.0,17.5412,17.6212,17.5121,17.5266,78100.0
2008-10-31 12:30:00,24.08,24.12,24.07,24.11,92300.0,17.5194,17.5485,17.5121,17.5412,92300.0
2008-10-31 12:35:00,24.11,24.15,24.07,24.13,65000.0,17.5412,17.5703,17.5121,17.5557,65000.0
2008-10-31 12:40:00,24.13,24.15,24.08,24.1,59600.0,17.5557,17.5703,17.5194,17.5339,59600.0
2008-10-31 12:45:00,24.1,24.18,24.06,24.16,95600.0,17.5339,17.5921,17.5048,17.5776,95600.0
2008-10-31 12:50:00,24.16,24.23,24.15,24.23,114000.0,17.5776,17.6285,17.5703,17.6285,114000.0
2008-10-31 12:55:00,24.22,24.22,24.11,24.12,150700.0,17.6212,17.6212,17.5412,17.5485,150700.0
2008-10-31 13:00:00,24.12,24.17,24.11,24.15,63600.0,17.5485,17.5848,17.5412,17.5703,63600.0
2008-10-31 13:05:00,24.15,24.26,24.14,24.19,154500.0,17.5703,17.6503,17.563,17.5994,154500.0
2008-10-31 13:10:00,24.21,24.25,24.2,24.22,45500.0,17.6139,17.643,17.6067,17.6212,45500.0
2008-10-31 13:15:00,24.22,24.28,24.2,24.27,103800.0,17.6212,17.6649,17.6067,17.6576,103800.0
2008-10-31 13:20:00,24.27,24.58,24.26,24.49,270700.0,17.6576,17.8831,17.6503,17.8177,270700.0
2008-10-31 13:25:00,24.49,24.52,24.48,24.49,204300.0,17.8177,17.8395,17.8104,17.8177,204300.0
2008-10-31 13:30:00,24.5,24.93,24.49,24.9,367600.0,17.8249,18.1378,17.8177,18.116,367600.0
2008-10-31 13:35:00,24.9,24.99,24.83,24.91,292000.0,18.116,18.1814,18.065,18.1232,292000.0
2008-10-31 13:40:00,24.91,24.92,24.66,24.69,223300.0,18.1232,18.1305,17.9413,17.9632,223300.0
2008-10-31 13:45:00,24.67,24.69,24.6,24.68,119200.0,17.9486,17.9632,17.8977,17.9559,119200.0
2008-10-31 13:50:00,24.68,24.68,24.55,24.55,79100.0,17.9559,17.9559,17.8613,17.8613,79100.0
2008-10-31 13:55:00,24.55,24.65,24.42,24.61,212300.0,17.8613,17.9341,17.7667,17.905,212300.0
2008-10-31 14:00:00,24.61,24.71,24.55,24.7,107200.0,17.905,17.9777,17.8613,17.9704,107200.0
2008-10-31 14:05:00,24.71,24.85,24.7,24.81,70400.0,17.9777,18.0796,17.9704,18.0505,70400.0
2008-10-31 14:10:00,24.82,24.89,24.81,24.87,129800.0,18.0578,18.1087,18.0505,18.0941,129800.0
2008-10-31 14:15:00,24.86,24.9,24.7,24.76,127700.0,18.0869,18.116,17.9704,18.0141,127700.0
2008-10-31 14:20:00,24.76,24.84,24.76,24.79,147900.0,18.0141,18.0723,18.0141,18.0359,147900.0
2008-10-31 14:25:00,24.79,24.89,24.77,24.84,98000.0,18.0359,18.1087,18.0214,18.0723,98000.0
2008-10-31 14:30:00,24.85,24.9,24.78,24.89,155600.0,18.0796,18.116,18.0286,18.1087,155600.0
2008-10-31 14:35:00,24.89,25.11,24.88,25.1,204900.0,18.1087,18.2687,18.1014,18.2615,204900.0
2008-10-31 14:40:00,25.1,25.25,25.09,25.2,204300.0,18.2615,18.3706,18.2542,18.3342,204300.0
2008-10-31 14:45:00,25.2,25.29,25.14,25.29,256000.0,18.3342,18.3997,18.2906,18.3997,256000.0
2008-10-31 14:50:00,25.29,25.5,25.24,25.49,185700.0,18.3997,18.5525,18.3633,18.5452,185700.0
2008-10-31 14:55:00,25.49,25.66,25.44,25.66,207100.0,18.5452,18.6689,18.5088,18.6689,207100.0
2008-10-31 15:00:00,25.66,25.83,25.62,25.71,270400.0,18.6689,18.7926,18.6398,18.7053,270400.0
2008-10-31 15:05:00,25.69,25.69,25.42,25.53,315500.0,18.6907,18.6907,18.4943,18.5743,315500.0
2008-10-31 15:10:00,25.54,25.57,25.19,25.34,177700.0,18.5816,18.6034,18.3269,18.4361,177700.0
2008-10-31 15:15:00,25.34,25.42,25.2,25.28,257000.0,18.4361,18.4943,18.3342,18.3924,257000.0
2008-10-31 15:20:00,25.27,25.45,25.22,25.38,319700.0,18.3851,18.5161,18.3488,18.4652,319700.0
2008-10-31 15:25:00,25.38,25.41,25.28,25.36,313500.0,18.4652,18.487,18.3924,18.4506,313500.0
2008-10-31 15:30:00,25.36,25.61,25.34,25.49,315600.0,18.4506,18.6325,18.4361,18.5452,315600.0
2008-10-31 15:35:00,25.49,25.63,25.33,25.43,253700.0,18.5452,18.6471,18.4288,18.5016,253700.0
2008-10-31 15:40:00,25.44,25.58,24.87,25.04,338600.0,18.5088,18.6107,18.0941,18.2178,338600.0
2008-10-31 15:45:00,25.03,25.19,24.95,25.11,238100.0,18.2105,18.3269,18.1523,18.2687,238100.0
2008-10-31 15:50:00,25.11,25.21,25.05,25.07,316800.0,18.2687,18.3415,18.2251,18.2396,316800.0
2008-10-31 15:55:00,25.07,25.4,25.07,25.39,405800.0,18.2396,18.4797,18.2396,18.4725,405800.0
2008-11-03 09:30:00,24.79,24.98,24.4,24.52,287700.0,18.0359,18.1742,17.7522,17.8395,287700.0
2008-11-03 09:35:00,24.52,24.61,24.43,24.5,233500.0,17.8395,17.905,17.774,17.8249,233500.0
2008-11-03 09:40:00,24.52,24.95,24.5,24.75,241300.0,17.8395,18.1523,17.8249,18.0068,241300.0
2008-11-03 09:45:00,24.75,24.91,24.65,24.85,170200.0,18.0068,18.1232,17.9341,18.0796,170200.0
2008-11-03 09:50:00,24.86,24.86,24.46,24.54,190500.0,18.0869,18.0869,17.7958,17.854,190500.0
2008-11-03 09:55:00,24.54,24.58,24.34,24.38,145600.0,17.854,17.8831,17.7085,17.7376,145600.0
2008-11-03 10:00:00,24.37,24.52,24.32,24.35,125200.0,17.7304,17.8395,17.694,17.7158,125200.0
2008-11-03 10:05:00,24.34,24.34,24.18,24.24,157500.0,17.7085,17.7085,17.5921,17.6358,157500.0
2008-11-03 10:10:00,24.25,24.51,24.24,24.28,160400.0,17.643,17.8322,17.6358,17.6649,160400.0
2008-11-03 10:15:00,24.26,24.3,24.23,24.25,112200.0,17.6503,17.6794,17.6285,17.643,112200.0
2008-11-03 10:20:00,24.24,24.28,24.17,24.27,95400.0,17.6358,17.6649,17.5848,17.6576,95400.0
2008-11-03 10:25:00,24.27,24.36,24.21,24.24,107300.0,17.6576,17.7231,17.6139,17.6358,107300.0
2008-11-03 10:30:00,24.24,24.28,24.12,24.25,107600.0,17.6358,17.6649,17.5485,17.643,107600.0
2008-11-03 10:35:00,24.25,24.34,24.22,24.34,76700.0,17.643,17.7085,17.6212,17.7085,76700.0
2008-11-03 10:40:00,24.35,24.38,24.16,24.24,127100.0,17.7158,17.7376,17.5776,17.6358,127100.0
2008-11-03 10:45:00,24.24,24.28,24.24,24.26,104500.0,17.6358,17.6649,17.6358,17.6503,104500.0
2008-11-03 10:50:00,24.26,24.28,24.18,24.2,76500.0,17.6503,17.6649,17.5921,17.6067,76500.0
2008-11-03 10:55:00,24.21,24.25,24.19,24.19,56500.0,17.6139,17.643,17.5994,17.5994,56500.0
2008-11-03 11:00:00,24.19,24.22,24.1,24.12,128500.0,17.5994,17.6212,17.5339,17.5485,128500.0
2008-11-03 11:05:00,24.13,24.21,24.08,24.15,86200.0,17.5557,17.6139,17.5194,17.5703,86200.0
2008-11-03 11:10:00,24.15,24.16,24.02,24.03,105200.0,17.5703,17.5776,17.4757,17.483,105200.0
2008-11-03 11:15:00,24.04,24.04,23.88,24.03,215400.0,17.4903,17.4903,17.3739,17.483,215400.0
2008-11-03 11:20:00,24.03,24.06,23.92,23.93,178400.0,17.483,17.5048,17.403,17.4102,178400.0
2008-11-03 11:25:00,23.92,23.99,23.8,23.96,121300.0,17.403,17.4539,17.3157,17.4321,121300.0
2008-11-03 11:30:00,23.95,23.97,23.78,23.87,95600.0,17.4248,17.4393,17.3011,17.3666,95600.0
2008-11-03 11:35:00,23.88,23.91,23.7,23.72,133900.0,17.3739,17.3957,17.2429,17.2574,133900.0
2008-11-03 11:40:00,23.72,23.92,23.71,23.85,84900.0,17.2574,17.403,17.2502,17.352,84900.0
2008-11-03 11:45:00,23.85,23.85,23.76,23.8,48900.0,17.352,17.352,17.2865,17.3157,48900.0
2008-11-03 11:50:00,23.8,23.89,23.77,23.88,56700.0,17.3157,17.3811,17.2938,17.3739,56700.0
2008-11-03 11:55:00,23.89,23.95,23.89,23.92,34500.0,17.3811,17.4248,17.3811,17.403,34500.0
2008-11-03 12:00:00,23.92,24.02,23.91,24.01,66200.0,17.403,17.4757,17.3957,17.4684,66200.0
2008-11-03 12:05:00,24.01,24.16,24.01,24.07,111100.0,17.4684,17.5776,17.4684,17.5121,111100.0
2008-11-03 12:10:00,24.07,24.16,24.05,24.15,51000.0,17.5121,17.5776,17.4975,17.5703,51000.0
2008-11-03 12:15:00,24.15,24.16,24.11,24.14,32500.0,17.5703,17.5776,17.5412,17.563,32500.0
2008-11-03 12:20:00,24.15,24.16,24.08,24.09,47200.0,17.5703,17.5776,17.5194,17.5266,47200.0
2008-11-03 12:25:00,24.08,24.16,24.07,24.09,55500.0,17.5194,17.5776,17.5121,17.5266,55500.0
2008-11-03 12:30:00,24.09,24.16,24.08,24.15,28600.0,17.5266,17.5776,17.5194,17.5703,28600.0
2008-11-03 12:35:00,24.15,24.16,24.08,24.09,36600.0,17.5703,17.5776,17.5194,17.5266,36600.0
2008-11-03 12:40:00,24.08,24.09,24.0,24.05,41900.0,17.5194,17.5266,17.4612,17.4975,41900.0
2008-11-03 12:45:00,24.05,24.07,23.97,23.98,33400.0,17.4975,17.5121,17.4393,17.4466,33400.0
2008-11-03 12:50:00,23.98,23.99,23.93,23.97,36400.0,17.4466,17.4539,17.4102,17.4393,36400.0
2008-11-03 12:55:00,23.96,23.98,23.93,23.93,28500.0,17.4321,17.4466,17.4102,17.4102,28500.0
2008-11-03 13:00:00,23.92,23.98,23.9,23.98,49400.0,17.403,17.4466,17.3884,17.4466,49400.0
2008-11-03 13:05:00,23.97,23.98,23.94,23.97,29700.0,17.4393,17.4466,17.4175,17.4393,29700.0
2008-11-03 13:10:00,23.97,24.08,23.96,24.02,46500.0,17.4393,17.5194,17.4321,17.4757,46500.0
2008-11-03 13:15:00,24.02,24.04,24.0,24.02,41400.0,17.4757,17.4903,17.4612,17.4757,41400.0
2008-11-03 13:20:00,24.03,24.03,23.98,24.03,30600.0,17.483,17.483,17.4466,17.483,30600.0
2008-11-03 13:25:00,24.03,24.03,23.99,24.0,42600.0,17.483,17.483,17.4539,17.4612,42600.0
2008-11-03 13:30:00,24.0,24.02,23.99,23.99,34900.0,17.4612,17.4757,17.4539,17.4539,34900.0
2008-11-03 13:35:00,23.99,24.04,23.97,24.01,40500.0,17.4539,17.4903,17.4393,17.4684,40500.0
2008-11-03 13:40:00,24.01,24.04,24.01,24.02,41800.0,17.4684,17.4903,17.4684,17.4757,41800.0
2008-11-03 13:45:00,24.02,24.06,24.01,24.05,39300.0,17.4757,17.5048,17.4684,17.4975,39300.0
2008-11-03 13:50:00,24.05,24.07,24.0,24.02,33200.0,17.4975,17.5121,17.4612,17.4757,33200.0
2008-11-03 13:55:00,24.02,24.02,23.9,23.92,61800.0,17.4757,17.4757,17.3884,17.403,61800.0
2008-11-03 14:00:00,23.93,23.93,23.8,23.82,43800.0,17.4102,17.4102,17.3157,17.3302,43800.0
2008-11-03 14:05:00,23.82,23.85,23.8,23.84,51900.0,17.3302,17.352,17.3157,17.3448,51900.0
2008-11-03 14:10:00,23.84,23.88,23.8,23.87,49400.0,17.3448,17.3739,17.3157,17.3666,49400.0
2008-11-03 14:15:00,23.88,23.88,23.8,23.84,78700.0,17.3739,17.3739,17.3157,17.3448,78700.0
2008-11-03 14:20:00,23.85,23.89,23.81,23.85,59600.0,17.352,17.3811,17.3229,17.352,59600.0
2008-11-03 14:25:00,23.84,23.86,23.77,23.8,40900.0,17.3448,17.3593,17.2938,17.3157,40900.0
2008-11-03 14:30:00,23.8,23.83,23.72,23.75,61200.0,17.3157,17.3375,17.2574,17.2793,61200.0
2008-11-03 14:35:00,23.75,23.88,23.74,23.83,61700.0,17.2793,17.3739,17.272,17.3375,61700.0
2008-11-03 14:40:00,23.82,23.95,23.82,23.94,63500.0,17.3302,17.4248,17.3302,17.4175,63500.0
2008-11-03 14:45:00,23.94,24.12,23.93,24.09,67800.0,17.4175,17.5485,17.4102,17.5266,67800.0
2008-11-03 14:50:00,24.1,24.1,23.95,23.98,51900.0,17.5339,17.5339,17.4248,17.4466,51900.0
2008-11-03 14:55:00,23.99,24.0,23.85,23.87,79200.0,17.4539,17.4612,17.352,17.3666,79200.0
2008-11-03 15:00:00,23.86,23.87,23.75,23.75,59200.0,17.3593,17.3666,17.2793,17.2793,59200.0
2008-11-03 15:05:00,23.74,23.76,23.67,23.69,198100.0,17.272,17.2865,17.2211,17.2356,198100.0
2008-11-03 15:10:00,23.69,24.0,23.66,23.69,178900.0,17.2356,17.4612,17.2138,17.2356,178900.0
2008-11-03 15:15:00,23.69,23.75,23.67,23.71,114700.0,17.2356,17.2793,17.2211,17.2502,114700.0
2008-11-03 15:20:00,23.72,23.72,23.66,23.7,172200.0,17.2574,17.2574,17.2138,17.2429,172200.0
2008-11-03 15:25:00,23.7,23.78,23.68,23.75,164100.0,17.2429,17.3011,17.2283,17.2793,164100.0
2008-11-03 15:30:00,23.74,23.79,23.68,23.71,105400.0,17.272,17.3084,17.2283,17.2502,105400.0
2008-11-03 15:35:00,23.71,23.74,23.69,23.69,81900.0,17.2502,17.272,17.2356,17.2356,81900.0
2008-11-03 15:40:00,23.71,23.93,23.71,23.89,356800.0,17.2502,17.4102,17.2502,17.3811,356800.0
2008-11-03 15:45:00,23.88,23.99,23.88,23.94,224500.0,17.3739,17.4539,17.3739,17.4175,224500.0
2008-11-03 15:50:00,23.93,24.18,23.92,24.08,371200.0,17.4102,17.5921,17.403,17.5194,371200.0
2008-11-03 15:55:00,24.08,24.1,23.94,24.04,221300.0,17.5194,17.5339,17.4175,17.4903,221300.0
2008-11-04 09:30:00,25.08,25.46,25.08,25.38,193900.0,18.2469,18.5234,18.2469,18.4652,193900.0
2008-11-04 09:35:00,25.37,25.45,24.98,24.99,194400.0,18.4579,18.5161,18.1742,18.1814,194400.0
2008-11-04 09:40:00,25.01,25.06,24.9,25.05,251500.0,18.196,18.2324,18.116,18.2251,251500.0
2008-11-04 09:45:00,25.04,25.06,24.96,25.06,177200.0,18.2178,18.2324,18.1596,18.2324,177200.0
2008-11-04 09:50:00,25.05,25.2,25.01,25.11,223600.0,18.2251,18.3342,18.196,18.2687,223600.0
2008-11-04 09:55:00,25.11,25.11,24.87,24.87,80200.0,18.2687,18.2687,18.0941,18.0941,80200.0
2008-11-04 10:00:00,24.87,25.0,24.85,24.95,89600.0,18.0941,18.1887,18.0796,18.1523,89600.0
2008-11-04 10:05:00,24.95,25.11,24.91,25.11,119800.0,18.1523,18.2687,18.1232,18.2687,119800.0
2008-11-04 10:10:00,25.12,25.31,25.03,25.05,246100.0,18.276,18.4142,18.2105,18.2251,246100.0
2008-11-04 10:15:00,25.07,25.11,24.94,25.0,218200.0,18.2396,18.2687,18.1451,18.1887,218200.0
2008-11-04 10:20:00,25.0,25.04,24.96,25.0,119100.0,18.1887,18.2178,18.1596,18.1887,119100.0
2008-11-04 10:25:00,25.0,25.05,24.96,25.01,205700.0,18.1887,18.2251,18.1596,18.196,205700.0
2008-11-04 10:30:00,25.0,25.01,24.94,24.97,77000.0,18.1887,18.196,18.1451,18.1669,77000.0
2008-11-04 10:35:00,24.97,25.01,24.96,25.0,145500.0,18.1669,18.196,18.1596,18.1887,145500.0
2008-11-04 10:40:00,25.01,25.02,24.99,25.01,183200.0,18.196,18.2033,18.1814,18.196,183200.0
2008-11-04 10:45:00,25.0,25.25,24.99,25.24,143300.0,18.1887,18.3706,18.1814,18.3633,143300.0
2008-11-04 10:50:00,25.24,25.24,25.11,25.2,218000.0,18.3633,18.3633,18.2687,18.3342,218000.0
2008-11-04 10:55:00,25.2,25.23,25.03,25.05,288100.0,18.3342,18.356,18.2105,18.2251,288100.0
2008-11-04 11:00:00,25.05,25.25,25.0,25.23,175000.0,18.2251,18.3706,18.1887,18.356,175000.0
2008-11-04 11:05:00,25.24,25.42,25.23,25.42,148200.0,18.3633,18.4943,18.356,18.4943,148200.0
2008-11-04 11:10:00,25.42,25.45,25.33,25.39,159200.0,18.4943,18.5161,18.4288,18.4725,159200.0
2008-11-04 11:15:00,25.38,25.46,25.12,25.12,171900.0,18.4652,18.5234,18.276,18.276,171900.0
2008-11-04 11:20:00,25.12,25.13,24.98,25.0,173100.0,18.276,18.2833,18.1742,18.1887,173100.0
2008-11-04 11:25:00,24.99,25.11,24.98,25.07,117200.0,18.1814,18.2687,18.1742,18.2396,117200.0
2008-11-04 11:30:00,25.08,25.15,25.06,25.08,99200.0,18.2469,18.2978,18.2324,18.2469,99200.0
2008-11-04 11:35:00,25.07,25.12,25.06,25.12,64100.0,18.2396,18.276,18.2324,18.276,64100.0
2008-11-04 11:40:00,25.12,25.12,25.05,25.11,102200.0,18.276,18.276,18.2251,18.2687,102200.0
2008-11-04 11:45:00,25.1,25.11,25.04,25.08,206800.0,18.2615,18.2687,18.2178,18.2469,206800.0
2008-11-04 11:50:00,25.07,25.11,25.06,25.1,96300.0,18.2396,18.2687,18.2324,18.2615,96300.0
2008-11-04 11:55:00,25.1,25.18,25.07,25.07,127300.0,18.2615,18.3197,18.2396,18.2396,127300.0
2008-11-04 12:00:00,25.08,25.08,24.96,24.98,245400.0,18.2469,18.2469,18.1596,18.1742,245400.0
2008-11-04 12:05:00,24.98,25.0,24.85,24.99,155800.0,18.1742,18.1887,18.0796,18.1814,155800.0
2008-11-04 12:10:00,24.99,25.02,24.95,25.0,114400.0,18.1814,18.2033,18.1523,18.1887,114400.0
2008-11-04 12:15:00,25.0,25.01,24.95,25.0,237200.0,18.1887,18.196,18.1523,18.1887,237200.0
2008-11-04 12:20:00,25.0,25.12,24.99,25.12,188200.0,18.1887,18.276,18.1814,18.276,188200.0
2008-11-04 12:25:00,25.11,25.23,25.11,25.17,142700.0,18.2687,18.356,18.2687,18.3124,142700.0
2008-11-04 12:30:00,25.17,25.18,25.05,25.07,226300.0,18.3124,18.3197,18.2251,18.2396,226300.0
2008-11-04 12:35:00,25.07,25.16,25.03,25.14,246700.0,18.2396,18.3051,18.2105,18.2906,246700.0
2008-11-04 12:40:00,25.14,25.2,25.01,25.02,150000.0,18.2906,18.3342,18.196,18.2033,150000.0
2008-11-04 12:45:00,25.01,25.03,24.99,25.0,183000.0,18.196,18.2105,18.1814,18.1887,183000.0
2008-11-04 12:50:00,25.0,25.01,24.99,25.01,152200.0,18.1887,18.196,18.1814,18.196,152200.0
2008-11-04 12:55:00,25.01,25.02,24.97,25.0,67400.0,18.196,18.2033,18.1669,18.1887,67400.0
2008-11-04 13:00:00,25.0,25.0,24.96,24.97,67300.0,18.1887,18.1887,18.1596,18.1669,67300.0
2008-11-04 13:05:00,24.96,25.0,24.96,25.0,85900.0,18.1596,18.1887,18.1596,18.1887,85900.0
2008-11-04 13:10:00,25.0,25.01,24.93,25.0,130000.0,18.1887,18.196,18.1378,18.1887,130000.0
2008-11-04 13:15:00,24.99,25.01,24.95,25.0,115500.0,18.1814,18.196,18.1523,18.1887,115500.0
2008-11-04 13:20:00,25.0,25.01,24.99,25.0,122200.0,18.1887,18.196,18.1814,18.1887,122200.0
2008-11-04 13:25:00,25.0,25.02,24.98,25.0,154700.0,18.1887,18.2033,18.1742,18.1887,154700.0
2008-11-04 13:30:00,24.99,25.01,24.96,24.99,136000.0,18.1814,18.196,18.1596,18.1814,136000.0
2008-11-04 13:35:00,25.0,25.04,24.97,25.01,160500.0,18.1887,18.2178,18.1669,18.196,160500.0
2008-11-04 13:40:00,25.01,25.14,25.0,25.13,95400.0,18.196,18.2906,18.1887,18.2833,95400.0
2008-11-04 13:45:00,25.12,25.23,25.08,25.22,125600.0,18.276,18.356,18.2469,18.3488,125600.0
2008-11-04 13:50:00,25.22,25.23,25.16,25.17,118400.0,18.3488,18.356,18.3051,18.3124,118400.0
2008-11-04 13:55:00,25.17,25.21,25.15,25.18,55400.0,18.3124,18.3415,18.2978,18.3197,55400.0
2008-11-04 14:00:00,25.17,25.17,25.0,25.03,72200.0,18.3124,18.3124,18.1887,18.2105,72200.0
2008-11-04 14:05:00,25.03,25.05,25.01,25.04,62700.0,18.2105,18.2251,18.196,18.2178,62700.0
2008-11-04 14:10:00,25.03,25.04,24.98,25.0,184400.0,18.2105,18.2178,18.1742,18.1887,184400.0
2008-11-04 14:15:00,24.99,25.01,24.95,25.0,269700.0,18.1814,18.196,18.1523,18.1887,269700.0
2008-11-04 14:20:00,25.0,25.05,24.98,24.98,139700.0,18.1887,18.2251,18.1742,18.1742,139700.0
2008-11-04 14:25:00,24.98,25.01,24.95,25.0,123100.0,18.1742,18.196,18.1523,18.1887,123100.0
2008-11-04 14:30:00,25.0,25.0,24.97,25.0,87700.0,18.1887,18.1887,18.1669,18.1887,87700.0
2008-11-04 14:35:00,24.99,25.01,24.96,25.0,248300.0,18.1814,18.196,18.1596,18.1887,248300.0
2008-11-04 14:40:00,25.0,25.02,24.99,24.99,166800.0,18.1887,18.2033,18.1814,18.1814,166800.0
2008-11-04 14:45:00,24.99,25.0,24.95,25.0,77300.0,18.1814,18.1887,18.1523,18.1887,77300.0
2008-11-04 14:50:00,24.99,25.01,24.95,24.95,161100.0,18.1814,18.196,18.1523,18.1523,161100.0
2008-11-04 14:55:00,24.95,25.01,24.94,24.99,263000.0,18.1523,18.196,18.1451,18.1814,263000.0
2008-11-04 15:00:00,24.99,25.0,24.92,24.94,116800.0,18.1814,18.1887,18.1305,18.1451,116800.0
2008-11-04 15:05:00,24.94,25.03,24.94,24.99,173500.0,18.1451,18.2105,18.1451,18.1814,173500.0
2008-11-04 15:10:00,24.99,25.09,24.95,25.05,162000.0,18.1814,18.2542,18.1523,18.2251,162000.0
2008-11-04 15:15:00,25.06,25.09,25.0,25.02,113100.0,18.2324,18.2542,18.1887,18.2033,113100.0
2008-11-04 15:20:00,25.03,25.03,24.86,24.99,172700.0,18.2105,18.2105,18.0869,18.1814,172700.0
2008-11-04 15:25:00,24.99,25.04,24.98,24.99,174700.0,18.1814,18.2178,18.1742,18.1814,174700.0
2008-11-04 15:30:00,24.99,25.02,24.96,24.99,235800.0,18.1814,18.2033,18.1596,18.1814,235800.0
2008-11-04 15:35:00,24.99,25.0,24.94,24.96,196500.0,18.1814,18.1887,18.1451,18.1596,196500.0
2008-11-04 15:40:00,24.97,25.04,24.97,25.02,559500.0,18.1669,18.2178,18.1669,18.2033,559500.0
2008-11-04 15:45:00,25.02,25.04,24.96,24.98,546700.0,18.2033,18.2178,18.1596,18.1742,546700.0
2008-11-04 15:50:00,24.98,25.0,24.93,24.97,456300.0,18.1742,18.1887,18.1378,18.1669,456300.0
2008-11-04 15:55:00,24.97,25.09,24.96,25.0,725300.0,18.1669,18.2542,18.1596,18.1887,725300.0
2008-11-05 09:30:00,24.61,24.84,24.5,24.67,83200.0,17.905,18.0723,17.8249,17.9486,83200.0
2008-11-05 09:35:00,24.67,24.91,24.5,24.5,182400.0,17.9486,18.1232,17.8249,17.8249,182400.0
2008-11-05 09:40:00,24.5,24.55,24.38,24.43,136500.0,17.8249,17.8613,17.7376,17.774,136500.0
2008-11-05 09:45:00,24.44,24.45,24.24,24.41,101100.0,17.7813,17.7886,17.6358,17.7595,101100.0
2008-11-05 09:50:00,24.43,24.5,24.4,24.48,62600.0,17.774,17.8249,17.7522,17.8104,62600.0
2008-11-05 09:55:00,24.48,24.48,24.27,24.39,84100.0,17.8104,17.8104,17.6576,17.7449,84100.0
2008-11-05 10:00:00,24.4,24.52,24.35,24.49,115400.0,17.7522,17.8395,17.7158,17.8177,115400.0
2008-11-05 10:05:00,24.47,24.53,24.44,24.5,102100.0,17.8031,17.8468,17.7813,17.8249,102100.0
2008-11-05 10:10:00,24.5,24.58,24.45,24.55,201200.0,17.8249,17.8831,17.7886,17.8613,201200.0
2008-11-05 10:15:00,24.55,24.75,24.55,24.74,68200.0,17.8613,18.0068,17.8613,17.9995,68200.0
2008-11-05 10:20:00,24.74,24.82,24.59,24.62,194700.0,17.9995,18.0578,17.8904,17.9122,194700.0
2008-11-05 10:25:00,24.63,24.63,24.5,24.59,180000.0,17.9195,17.9195,17.8249,17.8904,180000.0
2008-11-05 10:30:00,24.6,24.69,24.56,24.56,163500.0,17.8977,17.9632,17.8686,17.8686,163500.0
2008-11-05 10:35:00,24.57,24.57,24.28,24.28,229400.0,17.8759,17.8759,17.6649,17.6649,229400.0
2008-11-05 10:40:00,24.3,24.3,24.22,24.28,288200.0,17.6794,17.6794,17.6212,17.6649,288200.0
2008-11-05 10:45:00,24.29,24.35,24.27,24.35,54500.0,17.6721,17.7158,17.6576,17.7158,54500.0
2008-11-05 10:50:00,24.35,24.35,24.21,24.25,73500.0,17.7158,17.7158,17.6139,17.643,73500.0
2008-11-05 10:55:00,24.25,24.31,24.21,24.31,98600.0,17.643,17.6867,17.6139,17.6867,98600.0
2008-11-05 11:00:00,24.31,24.37,24.29,24.36,36000.0,17.6867,17.7304,17.6721,17.7231,36000.0
2008-11-05 11:05:00,24.36,24.44,24.34,24.42,75100.0,17.7231,17.7813,17.7085,17.7667,75100.0
2008-11-05 11:10:00,24.43,24.6,24.43,24.6,61800.0,17.774,17.8977,17.774,17.8977,61800.0
2008-11-05 11:15:00,24.6,24.65,24.5,24.61,114100.0,17.8977,17.9341,17.8249,17.905,114100.0
2008-11-05 11:20:00,24.63,24.63,24.43,24.48,97900.0,17.9195,17.9195,17.774,17.8104,97900.0
2008-11-05 11:25:00,24.48,24.49,24.37,24.42,79000.0,17.8104,17.8177,17.7304,17.7667,79000.0
2008-11-05 11:30:00,24.42,24.42,24.33,24.38,39500.0,17.7667,17.7667,17.7013,17.7376,39500.0
2008-11-05 11:35:00,24.36,24.39,24.32,24.32,49500.0,17.7231,17.7449,17.694,17.694,49500.0
2008-11-05 11:40:00,24.33,24.36,24.22,24.25,66400.0,17.7013,17.7231,17.6212,17.643,66400.0
2008-11-05 11:45:00,24.23,24.25,24.15,24.2,79000.0,17.6285,17.643,17.5703,17.6067,79000.0
2008-11-05 11:50:00,24.19,24.21,24.1,24.13,86500.0,17.5994,17.6139,17.5339,17.5557,86500.0
2008-11-05 11:55:00,24.13,24.15,24.07,24.09,51000.0,17.5557,17.5703,17.5121,17.5266,51000.0
2008-11-05 12:00:00,24.1,24.14,24.07,24.08,42100.0,17.5339,17.563,17.5121,17.5194,42100.0
2008-11-05 12:05:00,24.09,24.09,23.98,23.98,72200.0,17.5266,17.5266,17.4466,17.4466,72200.0
2008-11-05 12:10:00,23.98,23.98,23.91,23.92,52700.0,17.4466,17.4466,17.3957,17.403,52700.0
2008-11-05 12:15:00,23.92,23.94,23.87,23.92,80000.0,17.403,17.4175,17.3666,17.403,80000.0
2008-11-05 12:20:00,23.92,24.0,23.91,23.94,52900.0,17.403,17.4612,17.3957,17.4175,52900.0
2008-11-05 12:25:00,23.95,23.95,23.82,23.85,81300.0,17.4248,17.4248,17.3302,17.352,81300.0
2008-11-05 12:30:00,23.85,23.88,23.81,23.83,38400.0,17.352,17.3739,17.3229,17.3375,38400.0
2008-11-05 12:35:00,23.84,23.85,23.8,23.81,84900.0,17.3448,17.352,17.3157,17.3229,84900.0
2008-11-05 12:40:00,23.81,23.86,23.77,23.83,63300.0,17.3229,17.3593,17.2938,17.3375,63300.0
2008-11-05 12:45:00,23.84,23.95,23.83,23.92,35100.0,17.3448,17.4248,17.3375,17.403,35100.0
2008-11-05 12:50:00,23.91,23.92,23.78,23.87,45800.0,17.3957,17.403,17.3011,17.3666,45800.0
2008-11-05 12:55:00,23.84,23.9,23.82,23.9,25500.0,17.3448,17.3884,17.3302,17.3884,25500.0
2008-11-05 13:00:00,23.9,23.91,23.86,23.91,37200.0,17.3884,17.3957,17.3593,17.3957,37200.0
2008-11-05 13:05:00,23.9,24.01,23.82,24.0,42500.0,17.3884,17.4684,17.3302,17.4612,42500.0
2008-11-05 13:10:00,23.99,24.05,23.94,23.96,39600.0,17.4539,17.4975,17.4175,17.4321,39600.0
2008-11-05 13:15:00,23.97,24.02,23.96,23.97,30600.0,17.4393,17.4757,17.4321,17.4393,30600.0
2008-11-05 13:20:00,23.97,23.98,23.92,23.97,37300.0,17.4393,17.4466,17.403,17.4393,37300.0
2008-11-05 13:25:00,23.96,23.99,23.91,23.94,20400.0,17.4321,17.4539,17.3957,17.4175,20400.0
2008-11-05 13:30:00,23.93,23.94,23.76,23.76,41400.0,17.4102,17.4175,17.2865,17.2865,41400.0
2008-11-05 13:35:00,23.75,23.85,23.71,23.84,42300.0,17.2793,17.352,17.2502,17.3448,42300.0
2008-11-05 13:40:00,23.83,23.9,23.78,23.83,42400.0,17.3375,17.3884,17.3011,17.3375,42400.0
2008-11-05 13:45:00,23.83,23.89,23.82,23.88,30400.0,17.3375,17.3811,17.3302,17.3739,30400.0
2008-11-05 13:50:00,23.88,23.94,23.85,23.85,31600.0,17.3739,17.4175,17.352,17.352,31600.0
2008-11-05 13:55:00,23.86,23.92,23.82,23.88,81800.0,17.3593,17.403,17.3302,17.3739,81800.0
2008-11-05 14:00:00,23.88,23.93,23.8,23.8,44300.0,17.3739,17.4102,17.3157,17.3157,44300.0
2008-11-05 14:05:00,23.82,23.82,23.71,23.72,41600.0,17.3302,17.3302,17.2502,17.2574,41600.0
2008-11-05 14:10:00,23.72,23.74,23.67,23.72,41500.0,17.2574,17.272,17.2211,17.2574,41500.0
2008-11-05 14:15:00,23.72,23.77,23.62,23.63,40500.0,17.2574,17.2938,17.1847,17.192,40500.0
2008-11-05 14:20:00,23.63,23.65,23.53,23.54,77900.0,17.192,17.2065,17.1192,17.1265,77900.0
2008-11-05 14:25:00,23.54,23.66,23.53,23.64,43900.0,17.1265,17.2138,17.1192,17.1992,43900.0
2008-11-05 14:30:00,23.64,23.93,23.62,23.86,71700.0,17.1992,17.4102,17.1847,17.3593,71700.0
2008-11-05 14:35:00,23.86,23.9,23.74,23.83,112400.0,17.3593,17.3884,17.272,17.3375,112400.0
2008-11-05 14:40:00,23.83,23.88,23.77,23.8,71100.0,17.3375,17.3739,17.2938,17.3157,71100.0
2008-11-05 14:45:00,23.81,23.85,23.78,23.83,72300.0,17.3229,17.352,17.3011,17.3375,72300.0
2008-11-05 14:50:00,23.82,23.9,23.79,23.89,82100.0,17.3302,17.3884,17.3084,17.3811,82100.0
2008-11-05 14:55:00,23.88,23.94,23.81,23.85,65600.0,17.3739,17.4175,17.3229,17.352,65600.0
2008-11-05 15:00:00,23.85,23.89,23.8,23.85,58900.0,17.352,17.3811,17.3157,17.352,58900.0
2008-11-05 15:05:00,23.84,23.95,23.84,23.88,80900.0,17.3448,17.4248,17.3448,17.3739,80900.0
2008-11-05 15:10:00,23.88,23.92,23.73,23.76,109800.0,17.3739,17.403,17.2647,17.2865,109800.0
2008-11-05 15:15:00,23.78,23.79,23.68,23.74,84200.0,17.3011,17.3084,17.2283,17.272,84200.0
2008-11-05 15:20:00,23.74,23.77,23.69,23.72,93200.0,17.272,17.2938,17.2356,17.2574,93200.0
2008-11-05 15:25:00,23.72,23.76,23.67,23.71,94800.0,17.2574,17.2865,17.2211,17.2502,94800.0
2008-11-05 15:30:00,23.72,23.72,23.54,23.59,191100.0,17.2574,17.2574,17.1265,17.1629,191100.0
2008-11-05 15:35:00,23.59,23.61,23.43,23.45,153000.0,17.1629,17.1774,17.0465,17.061,153000.0
2008-11-05 15:40:00,23.45,23.47,23.32,23.38,214100.0,17.061,17.0756,16.9664,17.0101,214100.0
2008-11-05 15:45:00,23.38,23.72,23.36,23.63,227300.0,17.0101,17.2574,16.9955,17.192,227300.0
2008-11-05 15:50:00,23.64,23.67,23.3,23.3,230800.0,17.1992,17.2211,16.9519,16.9519,230800.0
2008-11-05 15:55:00,23.3,23.48,23.23,23.45,309200.0,16.9519,17.0828,16.9009,17.061,309200.0
2008-11-06 09:30:00,23.91,24.18,23.81,23.86,108400.0,17.3957,17.5921,17.3229,17.3593,108400.0
2008-11-06 09:35:00,23.89,24.23,23.74,24.04,227800.0,17.3811,17.6285,17.272,17.4903,227800.0
2008-11-06 09:40:00,24.03,24.06,23.8,23.8,149300.0,17.483,17.5048,17.3157,17.3157,149300.0
2008-11-06 09:45:00,23.82,23.85,23.46,23.54,146800.0,17.3302,17.352,17.0683,17.1265,146800.0
2008-11-06 09:50:00,23.54,23.59,23.44,23.58,144500.0,17.1265,17.1629,17.0537,17.1556,144500.0
2008-11-06 09:55:00,23.59,23.64,23.47,23.53,129300.0,17.1629,17.1992,17.0756,17.1192,129300.0
2008-11-06 10:00:00,23.51,23.51,23.3,23.41,130600.0,17.1047,17.1047,16.9519,17.0319,130600.0
2008-11-06 10:05:00,23.4,23.43,23.34,23.38,126100.0,17.0246,17.0465,16.981,17.0101,126100.0
2008-11-06 10:10:00,23.38,23.53,23.36,23.4,175800.0,17.0101,17.1192,16.9955,17.0246,175800.0
2008-11-06 10:15:00,23.41,23.58,23.39,23.55,62200.0,17.0319,17.1556,17.0174,17.1338,62200.0
2008-11-06 10:20:00,23.55,23.57,23.45,23.54,63800.0,17.1338,17.1483,17.061,17.1265,63800.0
2008-11-06 10:25:00,23.55,23.56,23.36,23.44,79700.0,17.1338,17.141,16.9955,17.0537,79700.0
2008-11-06 10:30:00,23.45,23.56,23.41,23.55,81000.0,17.061,17.141,17.0319,17.1338,81000.0
2008-11-06 10:35:00,23.55,23.56,23.36,23.5,102600.0,17.1338,17.141,16.9955,17.0974,102600.0
2008-11-06 10:40:00,23.48,23.52,23.37,23.37,142100.0,17.0828,17.1119,17.0028,17.0028,142100.0
2008-11-06 10:45:00,23.37,23.47,23.33,23.38,90200.0,17.0028,17.0756,16.9737,17.0101,90200.0
2008-11-06 10:50:00,23.38,23.43,23.31,23.36,109900.0,17.0101,17.0465,16.9592,16.9955,109900.0
2008-11-06 10:55:00,23.36,23.37,23.22,23.3,66400.0,16.9955,17.0028,16.8937,16.9519,66400.0
2008-11-06 11:00:00,23.3,23.35,23.26,23.29,72200.0,16.9519,16.9883,16.9228,16.9446,72200.0
2008-11-06 11:05:00,23.28,23.31,23.13,23.13,88100.0,16.9373,16.9592,16.8282,16.8282,88100.0
2008-11-06 11:10:00,23.12,23.2,23.01,23.18,104900.0,16.8209,16.8791,16.7409,16.8646,104900.0
2008-11-06 11:15:00,23.18,23.23,23.07,23.09,133800.0,16.8646,16.9009,16.7845,16.7991,133800.0
2008-11-06 11:20:00,23.09,23.18,23.08,23.18,126100.0,16.7991,16.8646,16.7918,16.8646,126100.0
2008-11-06 11:25:00,23.18,23.2,23.08,23.16,186200.0,16.8646,16.8791,16.7918,16.85,186200.0
2008-11-06 11:30:00,23.16,23.17,22.95,22.95,168000.0,16.85,16.8573,16.6972,16.6972,168000.0
2008-11-06 11:35:00,22.94,22.94,22.73,22.78,204000.0,16.69,16.69,16.5372,16.5736,204000.0
2008-11-06 11:40:00,22.79,22.8,22.7,22.78,85600.0,16.5808,16.5881,16.5153,16.5736,85600.0
2008-11-06 11:45:00,22.77,22.8,22.59,22.59,109900.0,16.5663,16.5881,16.4353,16.4353,109900.0
2008-11-06 11:50:00,22.59,22.74,22.59,22.63,96000.0,16.4353,16.5444,16.4353,16.4644,96000.0
2008-11-06 11:55:00,22.62,22.68,22.5,22.58,115000.0,16.4571,16.5008,16.3698,16.428,115000.0
2008-11-06 12:00:00,22.61,22.72,22.55,22.7,77300.0,16.4499,16.5299,16.4062,16.5153,77300.0
2008-11-06 12:05:00,22.69,22.77,22.61,22.66,93800.0,16.5081,16.5663,16.4499,16.4862,93800.0
2008-11-06 12:10:00,22.65,22.75,22.63,22.71,59100.0,16.479,16.5517,16.4644,16.5226,59100.0
2008-11-06 12:15:00,22.7,22.77,22.64,22.68,74400.0,16.5153,16.5663,16.4717,16.5008,74400.0
2008-11-06 12:20:00,22.69,22.71,22.58,22.58,55000.0,16.5081,16.5226,16.428,16.428,55000.0
2008-11-06 12:25:00,22.57,22.59,22.43,22.43,67500.0,16.4208,16.4353,16.3189,16.3189,67500.0
2008-11-06 12:30:00,22.43,22.45,22.39,22.42,63000.0,16.3189,16.3335,16.2898,16.3116,63000.0
2008-11-06 12:35:00,22.41,22.43,22.31,22.32,74000.0,16.3044,16.3189,16.2316,16.2389,74000.0
2008-11-06 12:40:00,22.32,22.42,22.26,22.39,61000.0,16.2389,16.3116,16.1952,16.2898,61000.0
2008-11-06 12:45:00,22.38,22.52,22.34,22.46,85300.0,16.2825,16.3844,16.2534,16.3407,85300.0
2008-11-06 12:50:00,22.46,22.49,22.4,22.47,116600.0,16.3407,16.3626,16.2971,16.348,116600.0
2008-11-06 12:55:00,22.47,22.47,22.35,22.41,87500.0,16.348,16.348,16.2607,16.3044,87500.0
2008-11-06 13:00:00,22.41,22.41,22.26,22.27,73400.0,16.3044,16.3044,16.1952,16.2025,73400.0
2008-11-06 13:05:00,22.29,22.29,22.17,22.22,87000.0,16.2171,16.2171,16.1297,16.1661,87000.0
2008-11-06 13:10:00,22.22,22.23,22.12,22.17,69100.0,16.1661,16.1734,16.0934,16.1297,69100.0
2008-11-06 13:15:00,22.16,22.21,22.12,22.16,79800.0,16.1225,16.1588,16.0934,16.1225,79800.0
2008-11-06 13:20:00,22.16,22.23,22.16,22.22,124300.0,16.1225,16.1734,16.1225,16.1661,124300.0
2008-11-06 13:25:00,22.21,22.23,22.12,22.14,97100.0,16.1588,16.1734,16.0934,16.1079,97100.0
2008-11-06 13:30:00,22.15,22.16,22.01,22.03,139800.0,16.1152,16.1225,16.0133,16.0279,139800.0
2008-11-06 13:35:00,22.04,22.08,21.95,22.06,124800.0,16.0352,16.0643,15.9697,16.0497,124800.0
2008-11-06 13:40:00,22.04,22.05,21.93,21.96,196400.0,16.0352,16.0424,15.9551,15.977,196400.0
2008-11-06 13:45:00,21.97,22.0,21.88,21.89,96100.0,15.9842,16.0061,15.9188,15.926,96100.0
2008-11-06 13:50:00,21.9,21.95,21.85,21.94,94600.0,15.9333,15.9697,15.8969,15.9624,94600.0
2008-11-06 13:55:00,21.94,21.98,21.91,21.97,88800.0,15.9624,15.9915,15.9406,15.9842,88800.0
2008-11-06 14:00:00,21.97,22.15,21.95,22.12,174100.0,15.9842,16.1152,15.9697,16.0934,174100.0
2008-11-06 14:05:00,22.12,22.23,22.07,22.08,183700.0,16.0934,16.1734,16.057,16.0643,183700.0
2008-11-06 14:10:00,22.08,22.14,22.0,22.02,215000.0,16.0643,16.1079,16.0061,16.0206,215000.0
2008-11-06 14:15:00,22.02,22.03,21.89,21.94,391500.0,16.0206,16.0279,15.926,15.9624,391500.0
2008-11-06 14:20:00,21.94,21.94,21.85,21.91,123500.0,15.9624,15.9624,15.8969,15.9406,123500.0
2008-11-06 14:25:00,21.92,21.93,21.77,21.85,183400.0,15.9479,15.9551,15.8387,15.8969,183400.0
2008-11-06 14:30:00,21.86,21.98,21.85,21.94,162400.0,15.9042,15.9915,15.8969,15.9624,162400.0
2008-11-06 14:35:00,21.94,22.03,21.9,22.0,185600.0,15.9624,16.0279,15.9333,16.0061,185600.0
2008-11-06 14:40:00,21.99,22.17,21.98,22.13,143900.0,15.9988,16.1297,15.9915,16.1006,143900.0
2008-11-06 14:45:00,22.14,22.14,21.98,22.03,257300.0,16.1079,16.1079,15.9915,16.0279,257300.0
2008-11-06 14:50:00,22.03,22.09,21.98,21.98,250400.0,16.0279,16.0715,15.9915,15.9915,250400.0
2008-11-06 14:55:00,21.98,22.01,21.9,21.91,146100.0,15.9915,16.0133,15.9333,15.9406,146100.0
2008-11-06 15:00:00,21.91,21.95,21.76,21.79,153000.0,15.9406,15.9697,15.8315,15.8533,153000.0
2008-11-06 15:05:00,21.79,21.81,21.65,21.7,111100.0,15.8533,15.8678,15.7514,15.7878,111100.0
2008-11-06 15:10:00,21.7,21.73,21.65,21.7,131600.0,15.7878,15.8096,15.7514,15.7878,131600.0
2008-11-06 15:15:00,21.69,21.8,21.69,21.75,133800.0,15.7805,15.8606,15.7805,15.8242,133800.0
2008-11-06 15:20:00,21.75,21.82,21.69,21.7,188200.0,15.8242,15.8751,15.7805,15.7878,188200.0
2008-11-06 15:25:00,21.7,21.77,21.64,21.69,181300.0,15.7878,15.8387,15.7441,15.7805,181300.0
2008-11-06 15:30:00,21.7,21.78,21.65,21.77,213800.0,15.7878,15.846,15.7514,15.8387,213800.0
2008-11-06 15:35:00,21.77,21.78,21.57,21.59,184200.0,15.8387,15.846,15.6932,15.7078,184200.0
2008-11-06 15:40:00,21.59,21.77,21.58,21.75,219100.0,15.7078,15.8387,15.7005,15.8242,219100.0
2008-11-06 15:45:00,21.75,21.84,21.61,21.62,225300.0,15.8242,15.8897,15.7223,15.7296,225300.0
2008-11-06 15:50:00,21.62,21.71,21.61,21.67,249400.0,15.7296,15.7951,15.7223,15.766,249400.0
2008-11-06 15:55:00,21.67,21.99,21.65,21.95,606800.0,15.766,15.9988,15.7514,15.9697,606800.0
2008-11-07 09:30:00,22.71,22.71,22.16,22.4,187700.0,16.5226,16.5226,16.1225,16.2971,187700.0
2008-11-07 09:35:00,22.42,22.43,22.02,22.05,200100.0,16.3116,16.3189,16.0206,16.0424,200100.0
2008-11-07 09:40:00,22.05,22.21,21.94,22.0,159300.0,16.0424,16.1588,15.9624,16.0061,159300.0
2008-11-07 09:45:00,22.0,22.11,21.86,22.0,244700.0,16.0061,16.0861,15.9042,16.0061,244700.0
2008-11-07 09:50:00,22.0,22.04,21.88,21.97,154600.0,16.0061,16.0352,15.9188,15.9842,154600.0
2008-11-07 09:55:00,21.99,22.17,21.99,22.09,109500.0,15.9988,16.1297,15.9988,16.0715,109500.0
2008-11-07 10:00:00,22.1,22.3,22.09,22.17,115700.0,16.0788,16.2243,16.0715,16.1297,115700.0
2008-11-07 10:05:00,22.16,22.43,22.16,22.28,116000.0,16.1225,16.3189,16.1225,16.2098,116000.0
2008-11-07 10:10:00,22.27,22.3,22.18,22.26,143600.0,16.2025,16.2243,16.137,16.1952,143600.0
2008-11-07 10:15:00,22.27,22.28,22.18,22.18,161800.0,16.2025,16.2098,16.137,16.137,161800.0
2008-11-07 10:20:00,22.2,22.28,22.17,22.28,118500.0,16.1516,16.2098,16.1297,16.2098,118500.0
2008-11-07 10:25:00,22.29,22.35,22.23,22.23,106400.0,16.2171,16.2607,16.1734,16.1734,106400.0
2008-11-07 10:30:00,22.24,22.39,22.24,22.35,119700.0,16.1807,16.2898,16.1807,16.2607,119700.0
2008-11-07 10:35:00,22.35,22.69,22.35,22.66,221800.0,16.2607,16.5081,16.2607,16.4862,221800.0
2008-11-07 10:40:00,22.66,22.66,22.49,22.55,127500.0,16.4862,16.4862,16.3626,16.4062,127500.0
2008-11-07 10:45:00,22.55,22.69,22.52,22.55,128100.0,16.4062,16.5081,16.3844,16.4062,128100.0
2008-11-07 10:50:00,22.55,22.61,22.49,22.54,62300.0,16.4062,16.4499,16.3626,16.3989,62300.0
2008-11-07 10:55:00,22.55,22.6,22.41,22.41,78100.0,16.4062,16.4426,16.3044,16.3044,78100.0
2008-11-07 11:00:00,22.42,22.48,22.28,22.28,54300.0,16.3116,16.3553,16.2098,16.2098,54300.0
2008-11-07 11:05:00,22.28,22.44,22.28,22.31,65100.0,16.2098,16.3262,16.2098,16.2316,65100.0
2008-11-07 11:10:00,22.32,22.35,22.21,22.23,80400.0,16.2389,16.2607,16.1588,16.1734,80400.0
2008-11-07 11:15:00,22.24,22.26,22.12,22.17,108000.0,16.1807,16.1952,16.0934,16.1297,108000.0
2008-11-07 11:20:00,22.19,22.19,22.05,22.14,100000.0,16.1443,16.1443,16.0424,16.1079,100000.0
2008-11-07 11:25:00,22.14,22.14,21.97,21.99,103000.0,16.1079,16.1079,15.9842,15.9988,103000.0
2008-11-07 11:30:00,21.98,22.0,21.88,21.92,76400.0,15.9915,16.0061,15.9188,15.9479,76400.0
2008-11-07 11:35:00,21.94,21.95,21.9,21.91,50000.0,15.9624,15.9697,15.9333,15.9406,50000.0
2008-11-07 11:40:00,21.91,21.99,21.88,21.98,77200.0,15.9406,15.9988,15.9188,15.9915,77200.0
2008-11-07 11:45:00,21.98,22.0,21.93,21.93,53300.0,15.9915,16.0061,15.9551,15.9551,53300.0
2008-11-07 11:50:00,21.92,21.97,21.86,21.95,32700.0,15.9479,15.9842,15.9042,15.9697,32700.0
2008-11-07 11:55:00,21.95,22.06,21.91,22.04,60400.0,15.9697,16.0497,15.9406,16.0352,60400.0
2008-11-07 12:00:00,22.04,22.15,21.95,22.15,33700.0,16.0352,16.1152,15.9697,16.1152,33700.0
2008-11-07 12:05:00,22.15,22.22,22.15,22.2,56700.0,16.1152,16.1661,16.1152,16.1516,56700.0
2008-11-07 12:10:00,22.2,22.22,22.16,22.17,48800.0,16.1516,16.1661,16.1225,16.1297,48800.0
2008-11-07 12:15:00,22.19,22.19,22.09,22.09,36000.0,16.1443,16.1443,16.0715,16.0715,36000.0
2008-11-07 12:20:00,22.09,22.17,22.08,22.15,32000.0,16.0715,16.1297,16.0643,16.1152,32000.0
2008-11-07 12:25:00,22.16,22.18,22.09,22.1,41300.0,16.1225,16.137,16.0715,16.0788,41300.0
2008-11-07 12:30:00,22.1,22.1,21.99,21.99,45600.0,16.0788,16.0788,15.9988,15.9988,45600.0
2008-11-07 12:35:00,21.99,22.12,21.95,22.1,34100.0,15.9988,16.0934,15.9697,16.0788,34100.0
2008-11-07 12:40:00,22.1,22.17,22.1,22.16,42000.0,16.0788,16.1297,16.0788,16.1225,42000.0
2008-11-07 12:45:00,22.16,22.25,22.16,22.24,61900.0,16.1225,16.188,16.1225,16.1807,61900.0
2008-11-07 12:50:00,22.25,22.29,22.23,22.24,61000.0,16.188,16.2171,16.1734,16.1807,61000.0
2008-11-07 12:55:00,22.25,22.28,22.22,22.23,60500.0,16.188,16.2098,16.1661,16.1734,60500.0
2008-11-07 13:00:00,22.23,22.25,22.22,22.24,34300.0,16.1734,16.188,16.1661,16.1807,34300.0
2008-11-07 13:05:00,22.25,22.27,22.19,22.2,41800.0,16.188,16.2025,16.1443,16.1516,41800.0
2008-11-07 13:10:00,22.19,22.25,22.14,22.23,30000.0,16.1443,16.188,16.1079,16.1734,30000.0
2008-11-07 13:15:00,22.23,22.23,22.17,22.2,40300.0,16.1734,16.1734,16.1297,16.1516,40300.0
2008-11-07 13:20:00,22.2,22.21,22.16,22.21,26100.0,16.1516,16.1588,16.1225,16.1588,26100.0
2008-11-07 13:25:00,22.21,22.26,22.18,22.25,35700.0,16.1588,16.1952,16.137,16.188,35700.0
2008-11-07 13:30:00,22.25,22.29,22.24,22.24,37800.0,16.188,16.2171,16.1807,16.1807,37800.0
2008-11-07 13:35:00,22.24,22.25,22.13,22.14,50800.0,16.1807,16.188,16.1006,16.1079,50800.0
2008-11-07 13:40:00,22.14,22.15,22.09,22.14,37200.0,16.1079,16.1152,16.0715,16.1079,37200.0
2008-11-07 13:45:00,22.14,22.22,22.14,22.2,39200.0,16.1079,16.1661,16.1079,16.1516,39200.0
2008-11-07 13:50:00,22.21,22.27,22.17,22.17,61800.0,16.1588,16.2025,16.1297,16.1297,61800.0
2008-11-07 13:55:00,22.17,22.26,22.16,22.24,37900.0,16.1297,16.1952,16.1225,16.1807,37900.0
2008-11-07 14:00:00,22.24,22.29,22.21,22.27,53100.0,16.1807,16.2171,16.1588,16.2025,53100.0
2008-11-07 14:05:00,22.28,22.28,22.18,22.2,46200.0,16.2098,16.2098,16.137,16.1516,46200.0
2008-11-07 14:10:00,22.22,22.26,22.21,22.26,38900.0,16.1661,16.1952,16.1588,16.1952,38900.0
2008-11-07 14:15:00,22.26,22.34,22.26,22.32,47800.0,16.1952,16.2534,16.1952,16.2389,47800.0
2008-11-07 14:20:00,22.32,22.38,22.23,22.23,98300.0,16.2389,16.2825,16.1734,16.1734,98300.0
2008-11-07 14:25:00,22.23,22.27,22.22,22.26,33700.0,16.1734,16.2025,16.1661,16.1952,33700.0
2008-11-07 14:30:00,22.26,22.31,22.26,22.31,41100.0,16.1952,16.2316,16.1952,16.2316,41100.0
2008-11-07 14:35:00,22.31,22.43,22.31,22.42,58300.0,16.2316,16.3189,16.2316,16.3116,58300.0
2008-11-07 14:40:00,22.42,22.43,22.36,22.37,88000.0,16.3116,16.3189,16.268,16.2753,88000.0
2008-11-07 14:45:00,22.37,22.42,22.36,22.37,103700.0,16.2753,16.3116,16.268,16.2753,103700.0
2008-11-07 14:50:00,22.38,22.4,22.24,22.27,99100.0,16.2825,16.2971,16.1807,16.2025,99100.0
2008-11-07 14:55:00,22.26,22.27,21.97,21.98,128600.0,16.1952,16.2025,15.9842,15.9915,128600.0
2008-11-07 15:00:00,21.98,22.04,21.93,21.93,90700.0,15.9915,16.0352,15.9551,15.9551,90700.0
2008-11-07 15:05:00,21.95,22.04,21.84,22.0,113200.0,15.9697,16.0352,15.8897,16.0061,113200.0
2008-11-07 15:10:00,22.0,22.06,21.95,22.01,92600.0,16.0061,16.0497,15.9697,16.0133,92600.0
2008-11-07 15:15:00,22.02,22.09,21.96,21.98,123800.0,16.0206,16.0715,15.977,15.9915,123800.0
2008-11-07 15:20:00,21.98,21.99,21.87,21.91,88700.0,15.9915,15.9988,15.9115,15.9406,88700.0
2008-11-07 15:25:00,21.91,22.02,21.89,21.94,100800.0,15.9406,16.0206,15.926,15.9624,100800.0
2008-11-07 15:30:00,21.94,22.07,21.91,22.05,100300.0,15.9624,16.057,15.9406,16.0424,100300.0
2008-11-07 15:35:00,22.04,22.07,21.98,22.0,158200.0,16.0352,16.057,15.9915,16.0061,158200.0
2008-11-07 15:40:00,22.01,22.08,21.98,22.05,150700.0,16.0133,16.0643,15.9915,16.0424,150700.0
2008-11-07 15:45:00,22.04,22.09,21.98,22.02,250000.0,16.0352,16.0715,15.9915,16.0206,250000.0
2008-11-07 15:50:00,22.02,22.08,21.96,22.0,293300.0,16.0206,16.0643,15.977,16.0061,293300.0
2008-11-07 15:55:00,22.0,22.15,21.97,21.99,563100.0,16.0061,16.1152,15.9842,15.9988,563100.0
2008-11-10 09:30:00,22.83,22.84,22.65,22.73,172200.0,16.6099,16.6172,16.479,16.5372,172200.0
2008-11-10 09:35:00,22.74,22.74,22.45,22.61,234500.0,16.5444,16.5444,16.3335,16.4499,234500.0
2008-11-10 09:40:00,22.61,22.69,22.58,22.62,79000.0,16.4499,16.5081,16.428,16.4571,79000.0
2008-11-10 09:45:00,22.63,22.73,22.48,22.49,75800.0,16.4644,16.5372,16.3553,16.3626,75800.0
2008-11-10 09:50:00,22.47,22.48,22.34,22.43,83400.0,16.348,16.3553,16.2534,16.3189,83400.0
2008-11-10 09:55:00,22.43,22.43,22.29,22.35,91000.0,16.3189,16.3189,16.2171,16.2607,91000.0
2008-11-10 10:00:00,22.36,22.39,22.3,22.3,81600.0,16.268,16.2898,16.2243,16.2243,81600.0
2008-11-10 10:05:00,22.3,22.32,22.15,22.19,98800.0,16.2243,16.2389,16.1152,16.1443,98800.0
2008-11-10 10:10:00,22.18,22.31,22.16,22.28,108700.0,16.137,16.2316,16.1225,16.2098,108700.0
2008-11-10 10:15:00,22.28,22.28,22.1,22.11,53100.0,16.2098,16.2098,16.0788,16.0861,53100.0
2008-11-10 10:20:00,22.13,22.23,22.03,22.19,86000.0,16.1006,16.1734,16.0279,16.1443,86000.0
2008-11-10 10:25:00,22.18,22.21,22.01,22.05,44300.0,16.137,16.1588,16.0133,16.0424,44300.0
2008-11-10 10:30:00,22.05,22.12,22.02,22.12,59500.0,16.0424,16.0934,16.0206,16.0934,59500.0
2008-11-10 10:35:00,22.12,22.14,22.01,22.04,90600.0,16.0934,16.1079,16.0133,16.0352,90600.0
2008-11-10 10:40:00,22.04,22.05,21.97,22.0,107200.0,16.0352,16.0424,15.9842,16.0061,107200.0
2008-11-10 10:45:00,22.0,22.03,21.98,22.0,107500.0,16.0061,16.0279,15.9915,16.0061,107500.0
2008-11-10 10:50:00,22.0,22.02,21.96,22.0,88000.0,16.0061,16.0206,15.977,16.0061,88000.0
2008-11-10 10:55:00,22.0,22.0,21.93,21.99,146600.0,16.0061,16.0061,15.9551,15.9988,146600.0
2008-11-10 11:00:00,21.99,22.0,21.74,21.76,87400.0,15.9988,16.0061,15.8169,15.8315,87400.0
2008-11-10 11:05:00,21.76,21.81,21.71,21.78,64100.0,15.8315,15.8678,15.7951,15.846,64100.0
2008-11-10 11:10:00,21.78,21.79,21.65,21.71,53300.0,15.846,15.8533,15.7514,15.7951,53300.0
2008-11-10 11:15:00,21.71,21.73,21.65,21.65,65800.0,15.7951,15.8096,15.7514,15.7514,65800.0
2008-11-10 11:20:00,21.65,21.76,21.59,21.75,83300.0,15.7514,15.8315,15.7078,15.8242,83300.0
2008-11-10 11:25:00,21.76,21.86,21.75,21.79,78000.0,15.8315,15.9042,15.8242,15.8533,78000.0
2008-11-10 11:30:00,21.79,21.81,21.73,21.74,25200.0,15.8533,15.8678,15.8096,15.8169,25200.0
2008-11-10 11:35:00,21.73,21.73,21.69,21.73,26700.0,15.8096,15.8096,15.7805,15.8096,26700.0
2008-11-10 11:40:00,21.72,21.75,21.7,21.71,38400.0,15.8024,15.8242,15.7878,15.7951,38400.0
2008-11-10 11:45:00,21.7,21.71,21.48,21.49,61700.0,15.7878,15.7951,15.6277,15.635,61700.0
2008-11-10 11:50:00,21.5,21.5,21.34,21.34,55000.0,15.6423,15.6423,15.5259,15.5259,55000.0
2008-11-10 11:55:00,21.34,21.34,21.29,21.31,48600.0,15.5259,15.5259,15.4895,15.5041,48600.0
2008-11-10 12:00:00,21.32,21.35,21.29,21.35,39800.0,15.5113,15.5332,15.4895,15.5332,39800.0
2008-11-10 12:05:00,21.35,21.48,21.35,21.43,40500.0,15.5332,15.6277,15.5332,15.5914,40500.0
2008-11-10 12:10:00,21.44,21.52,21.44,21.45,22000.0,15.5986,15.6568,15.5986,15.6059,22000.0
2008-11-10 12:15:00,21.47,21.5,21.44,21.45,22900.0,15.6205,15.6423,15.5986,15.6059,22900.0
2008-11-10 12:20:00,21.45,21.49,21.42,21.44,39800.0,15.6059,15.635,15.5841,15.5986,39800.0
2008-11-10 12:25:00,21.45,21.47,21.42,21.44,13800.0,15.6059,15.6205,15.5841,15.5986,13800.0
2008-11-10 12:30:00,21.43,21.45,21.4,21.43,16900.0,15.5914,15.6059,15.5695,15.5914,16900.0
2008-11-10 12:35:00,21.43,21.43,21.34,21.35,39900.0,15.5914,15.5914,15.5259,15.5332,39900.0
2008-11-10 12:40:00,21.36,21.39,21.28,21.37,25600.0,15.5404,15.5623,15.4822,15.5477,25600.0
2008-11-10 12:45:00,21.36,21.39,21.29,21.32,40900.0,15.5404,15.5623,15.4895,15.5113,40900.0
2008-11-10 12:50:00,21.34,21.34,21.17,21.2,34600.0,15.5259,15.5259,15.4022,15.424,34600.0
2008-11-10 12:55:00,21.2,21.25,21.19,21.24,62400.0,15.424,15.4604,15.4167,15.4531,62400.0
2008-11-10 13:00:00,21.24,21.24,21.19,21.21,29600.0,15.4531,15.4531,15.4167,15.4313,29600.0
2008-11-10 13:05:00,21.21,21.33,21.18,21.32,53300.0,15.4313,15.5186,15.4095,15.5113,53300.0
2008-11-10 13:10:00,21.32,21.33,21.23,21.28,50400.0,15.5113,15.5186,15.4459,15.4822,50400.0
2008-11-10 13:15:00,21.27,21.29,21.19,21.2,51000.0,15.475,15.4895,15.4167,15.424,51000.0
2008-11-10 13:20:00,21.2,21.22,21.12,21.12,42900.0,15.424,15.4386,15.3658,15.3658,42900.0
2008-11-10 13:25:00,21.13,21.21,21.13,21.2,60500.0,15.3731,15.4313,15.3731,15.424,60500.0
2008-11-10 13:30:00,21.19,21.22,21.18,21.2,31200.0,15.4167,15.4386,15.4095,15.424,31200.0
2008-11-10 13:35:00,21.2,21.26,21.19,21.21,56700.0,15.424,15.4677,15.4167,15.4313,56700.0
2008-11-10 13:40:00,21.21,21.24,21.16,21.22,58900.0,15.4313,15.4531,15.3949,15.4386,58900.0
2008-11-10 13:45:00,21.21,21.23,21.16,21.2,43200.0,15.4313,15.4459,15.3949,15.424,43200.0
2008-11-10 13:50:00,21.21,21.32,21.2,21.32,28900.0,15.4313,15.5113,15.424,15.5113,28900.0
2008-11-10 13:55:00,21.33,21.39,21.26,21.29,87600.0,15.5186,15.5623,15.4677,15.4895,87600.0
2008-11-10 14:00:00,21.31,21.31,21.19,21.22,72400.0,15.5041,15.5041,15.4167,15.4386,72400.0
2008-11-10 14:05:00,21.22,21.28,21.21,21.26,36300.0,15.4386,15.4822,15.4313,15.4677,36300.0
2008-11-10 14:10:00,21.25,21.27,21.15,21.18,63700.0,15.4604,15.475,15.3876,15.4095,63700.0
2008-11-10 14:15:00,21.19,21.24,21.09,21.14,56500.0,15.4167,15.4531,15.344,15.3804,56500.0
2008-11-10 14:20:00,21.15,21.18,21.1,21.16,41000.0,15.3876,15.4095,15.3513,15.3949,41000.0
2008-11-10 14:25:00,21.15,21.19,21.09,21.15,38700.0,15.3876,15.4167,15.344,15.3876,38700.0
2008-11-10 14:30:00,21.15,21.19,21.06,21.08,26000.0,15.3876,15.4167,15.3222,15.3367,26000.0
2008-11-10 14:35:00,21.1,21.13,21.06,21.08,22700.0,15.3513,15.3731,15.3222,15.3367,22700.0
2008-11-10 14:40:00,21.08,21.18,21.08,21.13,29400.0,15.3367,15.4095,15.3367,15.3731,29400.0
2008-11-10 14:45:00,21.13,21.14,21.0,21.02,43200.0,15.3731,15.3804,15.2785,15.2931,43200.0
2008-11-10 14:50:00,21.03,21.09,21.0,21.09,36300.0,15.3003,15.344,15.2785,15.344,36300.0
2008-11-10 14:55:00,21.11,21.15,21.03,21.08,52600.0,15.3585,15.3876,15.3003,15.3367,52600.0
2008-11-10 15:00:00,21.08,21.08,20.86,20.93,99400.0,15.3367,15.3367,15.1767,15.2276,99400.0
2008-11-10 15:05:00,20.94,21.02,20.82,20.88,82300.0,15.2349,15.2931,15.1476,15.1912,82300.0
2008-11-10 15:10:00,20.86,21.0,20.85,21.0,118700.0,15.1767,15.2785,15.1694,15.2785,118700.0
2008-11-10 15:15:00,21.0,21.06,20.87,20.91,70200.0,15.2785,15.3222,15.1839,15.213,70200.0
2008-11-10 15:20:00,20.9,20.93,20.77,20.84,72800.0,15.2058,15.2276,15.1112,15.1621,72800.0
2008-11-10 15:25:00,20.83,20.89,20.77,20.78,94600.0,15.1548,15.1985,15.1112,15.1185,94600.0
2008-11-10 15:30:00,20.77,20.87,20.74,20.75,188100.0,15.1112,15.1839,15.0894,15.0966,188100.0
2008-11-10 15:35:00,20.75,20.81,20.66,20.67,173700.0,15.0966,15.1403,15.0311,15.0384,173700.0
2008-11-10 15:40:00,20.67,20.71,20.62,20.67,214500.0,15.0384,15.0675,15.002,15.0384,214500.0
2008-11-10 15:45:00,20.67,20.79,20.61,20.69,225400.0,15.0384,15.1257,14.9948,15.053,225400.0
2008-11-10 15:50:00,20.7,20.81,20.68,20.77,383900.0,15.0603,15.1403,15.0457,15.1112,383900.0
2008-11-10 15:55:00,20.76,20.88,20.76,20.87,204200.0,15.1039,15.1912,15.1039,15.1839,204200.0
2008-11-11 09:30:00,21.15,21.15,20.82,20.86,209700.0,15.3876,15.3876,15.1476,15.1767,209700.0
2008-11-11 09:35:00,20.86,21.0,20.72,20.97,125000.0,15.1767,15.2785,15.0748,15.2567,125000.0
2008-11-11 09:40:00,20.97,20.98,20.8,20.9,99100.0,15.2567,15.264,15.133,15.2058,99100.0
2008-11-11 09:45:00,20.93,21.01,20.58,20.61,159700.0,15.2276,15.2858,14.9729,14.9948,159700.0
2008-11-11 09:50:00,20.61,20.8,20.57,20.71,150300.0,14.9948,15.133,14.9657,15.0675,150300.0
2008-11-11 09:55:00,20.71,20.73,20.57,20.6,104400.0,15.0675,15.0821,14.9657,14.9875,104400.0
2008-11-11 10:00:00,20.6,20.65,20.55,20.6,120700.0,14.9875,15.0239,14.9511,14.9875,120700.0
2008-11-11 10:05:00,20.6,20.62,20.56,20.59,85500.0,14.9875,15.002,14.9584,14.9802,85500.0
2008-11-11 10:10:00,20.57,20.69,20.55,20.68,106700.0,14.9657,15.053,14.9511,15.0457,106700.0
2008-11-11 10:15:00,20.67,20.68,20.58,20.68,95200.0,15.0384,15.0457,14.9729,15.0457,95200.0
2008-11-11 10:20:00,20.68,20.71,20.58,20.58,159400.0,15.0457,15.0675,14.9729,14.9729,159400.0
2008-11-11 10:25:00,20.58,20.74,20.58,20.7,90900.0,14.9729,15.0894,14.9729,15.0603,90900.0
2008-11-11 10:30:00,20.69,20.87,20.65,20.86,96300.0,15.053,15.1839,15.0239,15.1767,96300.0
2008-11-11 10:35:00,20.86,20.88,20.77,20.79,81100.0,15.1767,15.1912,15.1112,15.1257,81100.0
2008-11-11 10:40:00,20.79,20.81,20.75,20.77,48900.0,15.1257,15.1403,15.0966,15.1112,48900.0
2008-11-11 10:45:00,20.78,20.81,20.59,20.64,135700.0,15.1185,15.1403,14.9802,15.0166,135700.0
2008-11-11 10:50:00,20.64,20.82,20.64,20.8,37600.0,15.0166,15.1476,15.0166,15.133,37600.0
2008-11-11 10:55:00,20.81,20.81,20.62,20.63,77200.0,15.1403,15.1403,15.002,15.0093,77200.0
2008-11-11 11:00:00,20.63,20.63,20.46,20.49,95000.0,15.0093,15.0093,14.8856,14.9075,95000.0
2008-11-11 11:05:00,20.49,20.54,20.41,20.52,109600.0,14.9075,14.9438,14.8493,14.9293,109600.0
2008-11-11 11:10:00,20.52,20.56,20.5,20.54,59000.0,14.9293,14.9584,14.9147,14.9438,59000.0
2008-11-11 11:15:00,20.53,20.67,20.52,20.61,55500.0,14.9366,15.0384,14.9293,14.9948,55500.0
2008-11-11 11:20:00,20.61,20.69,20.6,20.63,68200.0,14.9948,15.053,14.9875,15.0093,68200.0
2008-11-11 11:25:00,20.64,20.64,20.57,20.57,66300.0,15.0166,15.0166,14.9657,14.9657,66300.0
2008-11-11 11:30:00,20.57,20.6,20.48,20.51,58000.0,14.9657,14.9875,14.9002,14.922,58000.0
2008-11-11 11:35:00,20.5,20.51,20.43,20.45,46100.0,14.9147,14.922,14.8638,14.8784,46100.0
2008-11-11 11:40:00,20.45,20.56,20.45,20.54,47700.0,14.8784,14.9584,14.8784,14.9438,47700.0
2008-11-11 11:45:00,20.54,20.57,20.51,20.51,46400.0,14.9438,14.9657,14.922,14.922,46400.0
2008-11-11 11:50:00,20.51,20.52,20.44,20.48,56800.0,14.922,14.9293,14.8711,14.9002,56800.0
2008-11-11 11:55:00,20.47,20.48,20.43,20.44,47300.0,14.8929,14.9002,14.8638,14.8711,47300.0
2008-11-11 12:00:00,20.43,20.52,20.43,20.49,36200.0,14.8638,14.9293,14.8638,14.9075,36200.0
2008-11-11 12:05:00,20.49,20.53,20.36,20.37,72000.0,14.9075,14.9366,14.8129,14.8202,72000.0
2008-11-11 12:10:00,20.38,20.46,20.34,20.4,63900.0,14.8274,14.8856,14.7983,14.842,63900.0
2008-11-11 12:15:00,20.4,20.55,20.4,20.46,40200.0,14.842,14.9511,14.842,14.8856,40200.0
2008-11-11 12:20:00,20.47,20.5,20.42,20.42,23200.0,14.8929,14.9147,14.8565,14.8565,23200.0
2008-11-11 12:25:00,20.42,20.49,20.4,20.45,29200.0,14.8565,14.9075,14.842,14.8784,29200.0
2008-11-11 12:30:00,20.46,20.53,20.44,20.53,23200.0,14.8856,14.9366,14.8711,14.9366,23200.0
2008-11-11 12:35:00,20.52,20.55,20.48,20.48,53000.0,14.9293,14.9511,14.9002,14.9002,53000.0
2008-11-11 12:40:00,20.49,20.51,20.48,20.49,22500.0,14.9075,14.922,14.9002,14.9075,22500.0
2008-11-11 12:45:00,20.49,20.51,20.48,20.5,31100.0,14.9075,14.922,14.9002,14.9147,31100.0
2008-11-11 12:50:00,20.49,20.6,20.48,20.59,51700.0,14.9075,14.9875,14.9002,14.9802,51700.0
2008-11-11 12:55:00,20.57,20.66,20.57,20.66,29500.0,14.9657,15.0311,14.9657,15.0311,29500.0
2008-11-11 13:00:00,20.66,20.67,20.6,20.6,58400.0,15.0311,15.0384,14.9875,14.9875,58400.0
2008-11-11 13:05:00,20.6,20.66,20.57,20.66,29200.0,14.9875,15.0311,14.9657,15.0311,29200.0
2008-11-11 13:10:00,20.66,20.7,20.56,20.58,35700.0,15.0311,15.0603,14.9584,14.9729,35700.0
2008-11-11 13:15:00,20.57,20.6,20.53,20.59,38500.0,14.9657,14.9875,14.9366,14.9802,38500.0
2008-11-11 13:20:00,20.59,20.65,20.56,20.56,63700.0,14.9802,15.0239,14.9584,14.9584,63700.0
2008-11-11 13:25:00,20.56,20.62,20.56,20.59,28700.0,14.9584,15.002,14.9584,14.9802,28700.0
2008-11-11 13:30:00,20.59,20.62,20.51,20.52,36900.0,14.9802,15.002,14.922,14.9293,36900.0
2008-11-11 13:35:00,20.51,20.52,20.5,20.51,50000.0,14.922,14.9293,14.9147,14.922,50000.0
2008-11-11 13:40:00,20.51,20.67,20.51,20.65,75900.0,14.922,15.0384,14.922,15.0239,75900.0
2008-11-11 13:45:00,20.65,20.71,20.6,20.6,85500.0,15.0239,15.0675,14.9875,14.9875,85500.0
2008-11-11 13:50:00,20.6,20.78,20.56,20.78,92500.0,14.9875,15.1185,14.9584,15.1185,92500.0
2008-11-11 13:55:00,20.79,20.9,20.77,20.89,96100.0,15.1257,15.2058,15.1112,15.1985,96100.0
2008-11-11 14:00:00,20.89,21.08,20.86,20.93,110400.0,15.1985,15.3367,15.1767,15.2276,110400.0
2008-11-11 14:05:00,20.94,21.01,20.87,20.95,128300.0,15.2349,15.2858,15.1839,15.2421,128300.0
2008-11-11 14:10:00,20.95,21.03,20.93,21.03,64300.0,15.2421,15.3003,15.2276,15.3003,64300.0
2008-11-11 14:15:00,21.03,21.15,20.98,21.15,75300.0,15.3003,15.3876,15.264,15.3876,75300.0
2008-11-11 14:20:00,21.16,21.29,21.16,21.21,127700.0,15.3949,15.4895,15.3949,15.4313,127700.0
2008-11-11 14:25:00,21.21,21.44,21.2,21.42,87200.0,15.4313,15.5986,15.424,15.5841,87200.0
2008-11-11 14:30:00,21.42,21.56,21.42,21.54,127500.0,15.5841,15.6859,15.5841,15.6714,127500.0
2008-11-11 14:35:00,21.53,21.57,21.34,21.41,109400.0,15.6641,15.6932,15.5259,15.5768,109400.0
2008-11-11 14:40:00,21.39,21.44,21.35,21.39,65700.0,15.5623,15.5986,15.5332,15.5623,65700.0
2008-11-11 14:45:00,21.39,21.5,21.32,21.33,72200.0,15.5623,15.6423,15.5113,15.5186,72200.0
2008-11-11 14:50:00,21.33,21.33,21.04,21.1,91400.0,15.5186,15.5186,15.3076,15.3513,91400.0
2008-11-11 14:55:00,21.12,21.17,21.04,21.04,148800.0,15.3658,15.4022,15.3076,15.3076,148800.0
2008-11-11 15:00:00,21.04,21.09,20.95,21.01,98800.0,15.3076,15.344,15.2421,15.2858,98800.0
2008-11-11 15:05:00,21.01,21.13,20.96,20.98,129900.0,15.2858,15.3731,15.2494,15.264,129900.0
2008-11-11 15:10:00,20.98,21.1,20.94,21.06,130500.0,15.264,15.3513,15.2349,15.3222,130500.0
2008-11-11 15:15:00,21.08,21.12,20.98,21.05,210200.0,15.3367,15.3658,15.264,15.3149,210200.0
2008-11-11 15:20:00,21.06,21.15,21.03,21.1,118400.0,15.3222,15.3876,15.3003,15.3513,118400.0
2008-11-11 15:25:00,21.1,21.13,21.0,21.11,149100.0,15.3513,15.3731,15.2785,15.3585,149100.0
2008-11-11 15:30:00,21.11,21.13,20.92,20.96,165300.0,15.3585,15.3731,15.2203,15.2494,165300.0
2008-11-11 15:35:00,20.96,20.97,20.71,20.79,190400.0,15.2494,15.2567,15.0675,15.1257,190400.0
2008-11-11 15:40:00,20.8,20.96,20.76,20.88,206400.0,15.133,15.2494,15.1039,15.1912,206400.0
2008-11-11 15:45:00,20.88,21.01,20.8,20.99,201800.0,15.1912,15.2858,15.133,15.2712,201800.0
2008-11-11 15:50:00,21.0,21.02,20.86,20.93,213400.0,15.2785,15.2931,15.1767,15.2276,213400.0
2008-11-11 15:55:00,20.93,21.03,20.92,20.93,210800.0,15.2276,15.3003,15.2203,15.2276,210800.0
2008-11-12 09:30:00,20.17,20.25,20.03,20.19,101900.0,14.6747,14.7329,14.5728,14.6892,101900.0
2008-11-12 09:35:00,20.2,20.45,20.19,20.41,110600.0,14.6965,14.8784,14.6892,14.8493,110600.0
2008-11-12 09:40:00,20.4,20.49,20.28,20.41,96200.0,14.842,14.9075,14.7547,14.8493,96200.0
2008-11-12 09:45:00,20.4,20.61,20.3,20.54,93100.0,14.842,14.9948,14.7692,14.9438,93100.0
2008-11-12 09:50:00,20.54,20.63,20.5,20.54,59500.0,14.9438,15.0093,14.9147,14.9438,59500.0
2008-11-12 09:55:00,20.53,20.59,20.39,20.42,62200.0,14.9366,14.9802,14.8347,14.8565,62200.0
2008-11-12 10:00:00,20.42,20.52,20.3,20.42,77300.0,14.8565,14.9293,14.7692,14.8565,77300.0
2008-11-12 10:05:00,20.41,20.48,20.2,20.29,108400.0,14.8493,14.9002,14.6965,14.762,108400.0
2008-11-12 10:10:00,20.28,20.49,20.28,20.41,56200.0,14.7547,14.9075,14.7547,14.8493,56200.0
2008-11-12 10:15:00,20.41,20.42,20.25,20.3,98400.0,14.8493,14.8565,14.7329,14.7692,98400.0
2008-11-12 10:20:00,20.3,20.33,20.21,20.33,79800.0,14.7692,14.7911,14.7038,14.7911,79800.0
2008-11-12 10:25:00,20.33,20.41,20.14,20.16,63200.0,14.7911,14.8493,14.6528,14.6674,63200.0
2008-11-12 10:30:00,20.16,20.2,20.0,20.01,85100.0,14.6674,14.6965,14.551,14.5582,85100.0
2008-11-12 10:35:00,20.05,20.05,19.93,19.95,103600.0,14.5873,14.5873,14.5,14.5146,103600.0
2008-11-12 10:40:00,19.93,19.96,19.74,19.76,148800.0,14.5,14.5219,14.3618,14.3764,148800.0
2008-11-12 10:45:00,19.76,19.8,19.68,19.73,98200.0,14.3764,14.4055,14.3182,14.3545,98200.0
2008-11-12 10:50:00,19.72,19.86,19.7,19.73,63200.0,14.3473,14.4491,14.3327,14.3545,63200.0
2008-11-12 10:55:00,19.71,19.83,19.68,19.8,54300.0,14.34,14.4273,14.3182,14.4055,54300.0
2008-11-12 11:00:00,19.79,19.81,19.61,19.64,85800.0,14.3982,14.4127,14.2672,14.289,85800.0
2008-11-12 11:05:00,19.64,19.7,19.58,19.66,98300.0,14.289,14.3327,14.2454,14.3036,98300.0
2008-11-12 11:10:00,19.67,19.67,19.56,19.63,104100.0,14.3109,14.3109,14.2308,14.2818,104100.0
2008-11-12 11:15:00,19.64,19.75,19.62,19.72,53800.0,14.289,14.3691,14.2745,14.3473,53800.0
2008-11-12 11:20:00,19.73,19.85,19.68,19.79,88900.0,14.3545,14.4418,14.3182,14.3982,88900.0
2008-11-12 11:25:00,19.79,19.79,19.68,19.74,76100.0,14.3982,14.3982,14.3182,14.3618,76100.0
2008-11-12 11:30:00,19.74,19.77,19.58,19.65,71400.0,14.3618,14.3836,14.2454,14.2963,71400.0
2008-11-12 11:35:00,19.65,19.71,19.57,19.67,58800.0,14.2963,14.34,14.2381,14.3109,58800.0
2008-11-12 11:40:00,19.65,19.66,19.57,19.57,29400.0,14.2963,14.3036,14.2381,14.2381,29400.0
2008-11-12 11:45:00,19.58,19.6,19.5,19.52,81000.0,14.2454,14.2599,14.1872,14.2017,81000.0
2008-11-12 11:50:00,19.53,19.55,19.47,19.55,81000.0,14.209,14.2236,14.1654,14.2236,81000.0
2008-11-12 11:55:00,19.55,19.61,19.54,19.56,59700.0,14.2236,14.2672,14.2163,14.2308,59700.0
2008-11-12 12:00:00,19.56,19.67,19.55,19.58,53500.0,14.2308,14.3109,14.2236,14.2454,53500.0
2008-11-12 12:05:00,19.59,19.61,19.51,19.57,122100.0,14.2527,14.2672,14.1945,14.2381,122100.0
2008-11-12 12:10:00,19.58,19.61,19.56,19.59,91600.0,14.2454,14.2672,14.2308,14.2527,91600.0
2008-11-12 12:15:00,19.59,19.61,19.58,19.59,41900.0,14.2527,14.2672,14.2454,14.2527,41900.0
2008-11-12 12:20:00,19.59,19.62,19.54,19.6,60000.0,14.2527,14.2745,14.2163,14.2599,60000.0
2008-11-12 12:25:00,19.6,19.61,19.56,19.58,91900.0,14.2599,14.2672,14.2308,14.2454,91900.0
2008-11-12 12:30:00,19.58,19.63,19.58,19.61,80200.0,14.2454,14.2818,14.2454,14.2672,80200.0
2008-11-12 12:35:00,19.61,19.62,19.59,19.6,124800.0,14.2672,14.2745,14.2527,14.2599,124800.0
2008-11-12 12:40:00,19.6,19.63,19.59,19.6,90300.0,14.2599,14.2818,14.2527,14.2599,90300.0
2008-11-12 12:45:00,19.6,19.61,19.59,19.59,114800.0,14.2599,14.2672,14.2527,14.2527,114800.0
2008-11-12 12:50:00,19.59,19.63,19.57,19.6,61500.0,14.2527,14.2818,14.2381,14.2599,61500.0
2008-11-12 12:55:00,19.61,19.76,19.61,19.75,57800.0,14.2672,14.3764,14.2672,14.3691,57800.0
2008-11-12 13:00:00,19.75,19.77,19.69,19.72,57000.0,14.3691,14.3836,14.3254,14.3473,57000.0
2008-11-12 13:05:00,19.72,19.75,19.67,19.72,25400.0,14.3473,14.3691,14.3109,14.3473,25400.0
2008-11-12 13:10:00,19.72,19.76,19.68,19.7,108300.0,14.3473,14.3764,14.3182,14.3327,108300.0
2008-11-12 13:15:00,19.7,19.72,19.67,19.7,35400.0,14.3327,14.3473,14.3109,14.3327,35400.0
2008-11-12 13:20:00,19.7,19.71,19.68,19.7,31700.0,14.3327,14.34,14.3182,14.3327,31700.0
2008-11-12 13:25:00,19.69,19.72,19.69,19.69,32400.0,14.3254,14.3473,14.3254,14.3254,32400.0
2008-11-12 13:30:00,19.68,19.7,19.6,19.62,69600.0,14.3182,14.3327,14.2599,14.2745,69600.0
2008-11-12 13:35:00,19.61,19.66,19.59,19.65,44100.0,14.2672,14.3036,14.2527,14.2963,44100.0
2008-11-12 13:40:00,19.65,19.67,19.63,19.66,47400.0,14.2963,14.3109,14.2818,14.3036,47400.0
2008-11-12 13:45:00,19.66,19.67,19.61,19.61,34000.0,14.3036,14.3109,14.2672,14.2672,34000.0
2008-11-12 13:50:00,19.61,19.62,19.56,19.58,94500.0,14.2672,14.2745,14.2308,14.2454,94500.0
2008-11-12 13:55:00,19.58,19.58,19.49,19.52,52300.0,14.2454,14.2454,14.1799,14.2017,52300.0
2008-11-12 14:00:00,19.52,19.54,19.45,19.48,56100.0,14.2017,14.2163,14.1508,14.1726,56100.0
2008-11-12 14:05:00,19.48,19.5,19.45,19.47,71000.0,14.1726,14.1872,14.1508,14.1654,71000.0
2008-11-12 14:10:00,19.47,19.51,19.45,19.47,78300.0,14.1654,14.1945,14.1508,14.1654,78300.0
2008-11-12 14:15:00,19.46,19.52,19.46,19.48,55300.0,14.1581,14.2017,14.1581,14.1726,55300.0
2008-11-12 14:20:00,19.48,19.53,19.47,19.51,52500.0,14.1726,14.209,14.1654,14.1945,52500.0
2008-11-12 14:25:00,19.5,19.52,19.48,19.48,97000.0,14.1872,14.2017,14.1726,14.1726,97000.0
2008-11-12 14:30:00,19.47,19.52,19.46,19.46,61200.0,14.1654,14.2017,14.1581,14.1581,61200.0
2008-11-12 14:35:00,19.46,19.49,19.43,19.45,144400.0,14.1581,14.1799,14.1363,14.1508,144400.0
2008-11-12 14:40:00,19.44,19.5,19.41,19.5,72500.0,14.1435,14.1872,14.1217,14.1872,72500.0
2008-11-12 14:45:00,19.5,19.5,19.43,19.44,78700.0,14.1872,14.1872,14.1363,14.1435,78700.0
2008-11-12 14:50:00,19.44,19.45,19.35,19.42,84500.0,14.1435,14.1508,14.0781,14.129,84500.0
2008-11-12 14:55:00,19.42,19.43,19.38,19.39,98800.0,14.129,14.1363,14.0999,14.1072,98800.0
2008-11-12 15:00:00,19.39,19.4,19.32,19.39,75200.0,14.1072,14.1144,14.0562,14.1072,75200.0
2008-11-12 15:05:00,19.39,19.45,19.37,19.4,138100.0,14.1072,14.1508,14.0926,14.1144,138100.0
2008-11-12 15:10:00,19.4,19.43,19.35,19.4,170900.0,14.1144,14.1363,14.0781,14.1144,170900.0
2008-11-12 15:15:00,19.39,19.47,19.37,19.46,333400.0,14.1072,14.1654,14.0926,14.1581,333400.0
2008-11-12 15:20:00,19.46,19.47,19.32,19.33,246000.0,14.1581,14.1654,14.0562,14.0635,246000.0
2008-11-12 15:25:00,19.33,19.39,19.31,19.35,101600.0,14.0635,14.1072,14.049,14.0781,101600.0
2008-11-12 15:30:00,19.35,19.4,19.33,19.36,317500.0,14.0781,14.1144,14.0635,14.0853,317500.0
2008-11-12 15:35:00,19.37,19.39,19.28,19.3,202400.0,14.0926,14.1072,14.0271,14.0417,202400.0
2008-11-12 15:40:00,19.3,19.34,19.16,19.34,186900.0,14.0417,14.0708,13.9398,14.0708,186900.0
2008-11-12 15:45:00,19.34,19.35,19.22,19.27,213900.0,14.0708,14.0781,13.9835,14.0199,213900.0
2008-11-12 15:50:00,19.26,19.27,19.18,19.18,173700.0,14.0126,14.0199,13.9544,13.9544,173700.0
2008-11-12 15:55:00,19.19,19.26,19.14,19.26,329200.0,13.9617,14.0126,13.9253,14.0126,329200.0
2008-11-13 09:30:00,19.4,19.47,19.35,19.39,128100.0,14.1144,14.1654,14.0781,14.1072,128100.0
2008-11-13 09:35:00,19.39,19.46,19.36,19.36,144600.0,14.1072,14.1581,14.0853,14.0853,144600.0
2008-11-13 09:40:00,19.36,19.37,19.27,19.33,85400.0,14.0853,14.0926,14.0199,14.0635,85400.0
2008-11-13 09:45:00,19.33,19.36,19.31,19.31,76500.0,14.0635,14.0853,14.049,14.049,76500.0
2008-11-13 09:50:00,19.32,19.34,19.25,19.32,96500.0,14.0562,14.0708,14.0053,14.0562,96500.0
2008-11-13 09:55:00,19.32,19.4,19.3,19.38,111900.0,14.0562,14.1144,14.0417,14.0999,111900.0
2008-11-13 10:00:00,19.38,19.4,19.26,19.38,102700.0,14.0999,14.1144,14.0126,14.0999,102700.0
2008-11-13 10:05:00,19.38,19.4,19.21,19.25,61000.0,14.0999,14.1144,13.9762,14.0053,61000.0
2008-11-13 10:10:00,19.26,19.4,19.24,19.36,61500.0,14.0126,14.1144,13.998,14.0853,61500.0
2008-11-13 10:15:00,19.36,19.46,19.36,19.42,130900.0,14.0853,14.1581,14.0853,14.129,130900.0
2008-11-13 10:20:00,19.43,19.53,19.41,19.44,131800.0,14.1363,14.209,14.1217,14.1435,131800.0
2008-11-13 10:25:00,19.44,19.52,19.43,19.46,95100.0,14.1435,14.2017,14.1363,14.1581,95100.0
2008-11-13 10:30:00,19.47,19.51,19.44,19.47,129000.0,14.1654,14.1945,14.1435,14.1654,129000.0
2008-11-13 10:35:00,19.47,19.53,19.45,19.49,71400.0,14.1654,14.209,14.1508,14.1799,71400.0
2008-11-13 10:40:00,19.48,19.5,19.39,19.41,89700.0,14.1726,14.1872,14.1072,14.1217,89700.0
2008-11-13 10:45:00,19.41,19.42,19.33,19.36,176500.0,14.1217,14.129,14.0635,14.0853,176500.0
2008-11-13 10:50:00,19.34,19.38,19.26,19.32,85600.0,14.0708,14.0999,14.0126,14.0562,85600.0
2008-11-13 10:55:00,19.32,19.32,19.13,19.17,70700.0,14.0562,14.0562,13.918,13.9471,70700.0
2008-11-13 11:00:00,19.17,19.2,19.12,19.19,92900.0,13.9471,13.9689,13.9107,13.9617,92900.0
2008-11-13 11:05:00,19.18,19.18,18.94,18.95,127800.0,13.9544,13.9544,13.7798,13.787,127800.0
2008-11-13 11:10:00,18.95,18.97,18.89,18.95,83100.0,13.787,13.8016,13.7434,13.787,83100.0
2008-11-13 11:15:00,18.95,18.95,18.83,18.84,66700.0,13.787,13.787,13.6997,13.707,66700.0
2008-11-13 11:20:00,18.84,18.92,18.8,18.89,78600.0,13.707,13.7652,13.6779,13.7434,78600.0
2008-11-13 11:25:00,18.89,19.02,18.88,19.0,100300.0,13.7434,13.838,13.7361,13.8234,100300.0
2008-11-13 11:30:00,19.0,19.02,18.88,18.88,64700.0,13.8234,13.838,13.7361,13.7361,64700.0
2008-11-13 11:35:00,18.87,18.89,18.66,18.66,106500.0,13.7288,13.7434,13.5761,13.5761,106500.0
2008-11-13 11:40:00,18.66,18.84,18.65,18.73,79900.0,13.5761,13.707,13.5688,13.627,79900.0
2008-11-13 11:45:00,18.72,18.78,18.68,18.69,56400.0,13.6197,13.6634,13.5906,13.5979,56400.0
2008-11-13 11:50:00,18.69,18.8,18.68,18.76,108200.0,13.5979,13.6779,13.5906,13.6488,108200.0
2008-11-13 11:55:00,18.76,18.85,18.71,18.71,94300.0,13.6488,13.7143,13.6124,13.6124,94300.0
2008-11-13 12:00:00,18.71,18.77,18.61,18.61,67900.0,13.6124,13.6561,13.5397,13.5397,67900.0
2008-11-13 12:05:00,18.61,18.63,18.54,18.59,72600.0,13.5397,13.5542,13.4887,13.5251,72600.0
2008-11-13 12:10:00,18.58,18.64,18.56,18.61,63500.0,13.5178,13.5615,13.5033,13.5397,63500.0
2008-11-13 12:15:00,18.61,18.61,18.53,18.57,37400.0,13.5397,13.5397,13.4815,13.5106,37400.0
2008-11-13 12:20:00,18.57,18.63,18.53,18.61,42400.0,13.5106,13.5542,13.4815,13.5397,42400.0
2008-11-13 12:25:00,18.62,18.63,18.57,18.61,58300.0,13.547,13.5542,13.5106,13.5397,58300.0
2008-11-13 12:30:00,18.63,18.64,18.57,18.63,61000.0,13.5542,13.5615,13.5106,13.5542,61000.0
2008-11-13 12:35:00,18.64,18.67,18.61,18.65,64500.0,13.5615,13.5833,13.5397,13.5688,64500.0
2008-11-13 12:40:00,18.66,18.68,18.56,18.56,40900.0,13.5761,13.5906,13.5033,13.5033,40900.0
2008-11-13 12:45:00,18.56,18.61,18.42,18.43,55900.0,13.5033,13.5397,13.4014,13.4087,55900.0
2008-11-13 12:50:00,18.43,18.45,18.3,18.4,94400.0,13.4087,13.4233,13.3141,13.3869,94400.0
2008-11-13 12:55:00,18.4,18.42,18.1,18.13,92600.0,13.3869,13.4014,13.1686,13.1905,92600.0
2008-11-13 13:00:00,18.15,18.24,18.12,18.17,126100.0,13.205,13.2705,13.1832,13.2196,126100.0
2008-11-13 13:05:00,18.17,18.23,18.1,18.23,117600.0,13.2196,13.2632,13.1686,13.2632,117600.0
2008-11-13 13:10:00,18.23,18.34,18.18,18.31,81700.0,13.2632,13.3432,13.2268,13.3214,81700.0
2008-11-13 13:15:00,18.31,18.63,18.31,18.55,125000.0,13.3214,13.5542,13.3214,13.496,125000.0
2008-11-13 13:20:00,18.56,18.56,18.45,18.45,56900.0,13.5033,13.5033,13.4233,13.4233,56900.0
2008-11-13 13:25:00,18.47,18.62,18.39,18.62,58300.0,13.4378,13.547,13.3796,13.547,58300.0
2008-11-13 13:30:00,18.63,18.77,18.62,18.66,132000.0,13.5542,13.6561,13.547,13.5761,132000.0
2008-11-13 13:35:00,18.68,18.94,18.63,18.84,99400.0,13.5906,13.7798,13.5542,13.707,99400.0
2008-11-13 13:40:00,18.83,19.03,18.77,19.03,101400.0,13.6997,13.8452,13.6561,13.8452,101400.0
2008-11-13 13:45:00,19.03,19.16,18.77,18.84,156000.0,13.8452,13.9398,13.6561,13.707,156000.0
2008-11-13 13:50:00,18.84,19.3,18.81,19.2,137000.0,13.707,14.0417,13.6852,13.9689,137000.0
2008-11-13 13:55:00,19.2,19.2,18.87,18.89,147400.0,13.9689,13.9689,13.7288,13.7434,147400.0
2008-11-13 14:00:00,18.89,19.0,18.8,18.88,92800.0,13.7434,13.8234,13.6779,13.7361,92800.0
2008-11-13 14:05:00,18.88,19.01,18.82,18.91,103100.0,13.7361,13.8307,13.6925,13.7579,103100.0
2008-11-13 14:10:00,18.92,19.07,18.92,18.99,75600.0,13.7652,13.8743,13.7652,13.8161,75600.0
2008-11-13 14:15:00,18.99,19.16,18.98,18.98,91100.0,13.8161,13.9398,13.8089,13.8089,91100.0
2008-11-13 14:20:00,18.98,19.34,18.98,19.31,94000.0,13.8089,14.0708,13.8089,14.049,94000.0
2008-11-13 14:25:00,19.29,19.54,19.22,19.42,180400.0,14.0344,14.2163,13.9835,14.129,180400.0
2008-11-13 14:30:00,19.42,19.59,19.32,19.34,115500.0,14.129,14.2527,14.0562,14.0708,115500.0
2008-11-13 14:35:00,19.33,19.55,19.32,19.55,263400.0,14.0635,14.2236,14.0562,14.2236,263400.0
2008-11-13 14:40:00,19.54,19.64,19.47,19.54,145600.0,14.2163,14.289,14.1654,14.2163,145600.0
2008-11-13 14:45:00,19.55,19.61,19.47,19.47,233700.0,14.2236,14.2672,14.1654,14.1654,233700.0
2008-11-13 14:50:00,19.48,19.61,19.44,19.46,161700.0,14.1726,14.2672,14.1435,14.1581,161700.0
2008-11-13 14:55:00,19.46,19.55,19.44,19.44,121000.0,14.1581,14.2236,14.1435,14.1435,121000.0
2008-11-13 15:00:00,19.44,19.5,19.3,19.32,77200.0,14.1435,14.1872,14.0417,14.0562,77200.0
2008-11-13 15:05:00,19.31,19.37,18.97,19.03,86600.0,14.049,14.0926,13.8016,13.8452,86600.0
2008-11-13 15:10:00,19.03,19.39,19.02,19.24,130800.0,13.8452,14.1072,13.838,13.998,130800.0
2008-11-13 15:15:00,19.24,19.48,19.21,19.39,108600.0,13.998,14.1726,13.9762,14.1072,108600.0
2008-11-13 15:20:00,19.39,19.66,19.33,19.6,197000.0,14.1072,14.3036,14.0635,14.2599,197000.0
2008-11-13 15:25:00,19.62,19.73,19.49,19.55,310100.0,14.2745,14.3545,14.1799,14.2236,310100.0
2008-11-13 15:30:00,19.56,19.69,19.46,19.66,261800.0,14.2308,14.3254,14.1581,14.3036,261800.0
2008-11-13 15:35:00,19.65,19.66,19.53,19.55,352700.0,14.2963,14.3036,14.209,14.2236,352700.0
2008-11-13 15:40:00,19.56,19.62,19.5,19.55,358400.0,14.2308,14.2745,14.1872,14.2236,358400.0
2008-11-13 15:45:00,19.54,19.71,19.54,19.6,219900.0,14.2163,14.34,14.2163,14.2599,219900.0
2008-11-13 15:50:00,19.59,19.89,19.57,19.89,174000.0,14.2527,14.4709,14.2381,14.4709,174000.0
2008-11-13 15:55:00,19.88,20.15,19.84,20.1,328200.0,14.4637,14.6601,14.4346,14.6237,328200.0
2008-11-14 09:30:00,19.91,20.01,19.73,19.99,20000.0,14.4855,14.5582,14.3545,14.5437,20000.0
2008-11-14 09:35:00,19.97,19.99,19.71,19.81,208600.0,14.5291,14.5437,14.34,14.4127,208600.0
2008-11-14 09:40:00,19.81,20.1,19.79,20.04,71400.0,14.4127,14.6237,14.3982,14.5801,71400.0
2008-11-14 09:45:00,20.07,20.17,19.95,19.96,70700.0,14.6019,14.6747,14.5146,14.5219,70700.0
2008-11-14 09:50:00,19.96,20.06,19.89,19.97,78000.0,14.5219,14.5946,14.4709,14.5291,78000.0
2008-11-14 09:55:00,19.96,20.16,19.96,20.0,83700.0,14.5219,14.6674,14.5219,14.551,83700.0
2008-11-14 10:00:00,20.01,20.17,19.99,20.06,73100.0,14.5582,14.6747,14.5437,14.5946,73100.0
2008-11-14 10:05:00,20.06,20.08,19.84,19.91,142800.0,14.5946,14.6092,14.4346,14.4855,142800.0
2008-11-14 10:10:00,19.91,19.91,19.76,19.76,62400.0,14.4855,14.4855,14.3764,14.3764,62400.0
2008-11-14 10:15:00,19.76,19.92,19.73,19.89,137800.0,14.3764,14.4928,14.3545,14.4709,137800.0
2008-11-14 10:20:00,19.89,19.89,19.71,19.77,132100.0,14.4709,14.4709,14.34,14.3836,132100.0
2008-11-14 10:25:00,19.78,19.84,19.68,19.72,60500.0,14.3909,14.4346,14.3182,14.3473,60500.0
2008-11-14 10:30:00,19.73,19.73,19.5,19.53,74400.0,14.3545,14.3545,14.1872,14.209,74400.0
2008-11-14 10:35:00,19.52,19.68,19.34,19.34,81400.0,14.2017,14.3182,14.0708,14.0708,81400.0
2008-11-14 10:40:00,19.33,19.6,19.32,19.55,109200.0,14.0635,14.2599,14.0562,14.2236,109200.0
2008-11-14 10:45:00,19.55,19.62,19.47,19.61,72500.0,14.2236,14.2745,14.1654,14.2672,72500.0
2008-11-14 10:50:00,19.63,19.77,19.63,19.7,83400.0,14.2818,14.3836,14.2818,14.3327,83400.0
2008-11-14 10:55:00,19.71,19.78,19.66,19.71,91300.0,14.34,14.3909,14.3036,14.34,91300.0
2008-11-14 11:00:00,19.7,19.74,19.51,19.53,80600.0,14.3327,14.3618,14.1945,14.209,80600.0
2008-11-14 11:05:00,19.53,19.58,19.42,19.54,86200.0,14.209,14.2454,14.129,14.2163,86200.0
2008-11-14 11:10:00,19.55,19.69,19.55,19.67,58400.0,14.2236,14.3254,14.2236,14.3109,58400.0
2008-11-14 11:15:00,19.68,19.86,19.68,19.85,51600.0,14.3182,14.4491,14.3182,14.4418,51600.0
2008-11-14 11:20:00,19.84,19.85,19.67,19.7,48200.0,14.4346,14.4418,14.3109,14.3327,48200.0
2008-11-14 11:25:00,19.7,19.78,19.58,19.58,60300.0,14.3327,14.3909,14.2454,14.2454,60300.0
2008-11-14 11:30:00,19.57,19.66,19.49,19.58,86500.0,14.2381,14.3036,14.1799,14.2454,86500.0
2008-11-14 11:35:00,19.59,19.66,19.49,19.55,44200.0,14.2527,14.3036,14.1799,14.2236,44200.0
2008-11-14 11:40:00,19.56,19.58,19.4,19.42,89700.0,14.2308,14.2454,14.1144,14.129,89700.0
2008-11-14 11:45:00,19.42,19.47,19.38,19.46,85100.0,14.129,14.1654,14.0999,14.1581,85100.0
2008-11-14 11:50:00,19.47,19.58,19.47,19.51,55400.0,14.1654,14.2454,14.1654,14.1945,55400.0
2008-11-14 11:55:00,19.5,19.52,19.33,19.33,71200.0,14.1872,14.2017,14.0635,14.0635,71200.0
2008-11-14 12:00:00,19.33,19.35,19.22,19.22,58200.0,14.0635,14.0781,13.9835,13.9835,58200.0
2008-11-14 12:05:00,19.22,19.25,19.14,19.24,55200.0,13.9835,14.0053,13.9253,13.998,55200.0
2008-11-14 12:10:00,19.25,19.25,19.14,19.25,59600.0,14.0053,14.0053,13.9253,14.0053,59600.0
2008-11-14 12:15:00,19.24,19.25,19.04,19.06,94200.0,13.998,14.0053,13.8525,13.8671,94200.0
2008-11-14 12:20:00,19.06,19.14,19.04,19.1,98100.0,13.8671,13.9253,13.8525,13.8962,98100.0
2008-11-14 12:25:00,19.1,19.15,19.05,19.09,73900.0,13.8962,13.9326,13.8598,13.8889,73900.0
2008-11-14 12:30:00,19.1,19.13,19.01,19.02,53000.0,13.8962,13.918,13.8307,13.838,53000.0
2008-11-14 12:35:00,19.03,19.19,19.03,19.17,71900.0,13.8452,13.9617,13.8452,13.9471,71900.0
2008-11-14 12:40:00,19.17,19.22,19.15,19.18,65300.0,13.9471,13.9835,13.9326,13.9544,65300.0
2008-11-14 12:45:00,19.18,19.22,19.1,19.21,80800.0,13.9544,13.9835,13.8962,13.9762,80800.0
2008-11-14 12:50:00,19.21,19.39,19.21,19.32,109300.0,13.9762,14.1072,13.9762,14.0562,109300.0
2008-11-14 12:55:00,19.33,19.52,19.33,19.43,56700.0,14.0635,14.2017,14.0635,14.1363,56700.0
2008-11-14 13:00:00,19.43,19.43,19.31,19.33,38800.0,14.1363,14.1363,14.049,14.0635,38800.0
2008-11-14 13:05:00,19.31,19.36,19.31,19.34,34200.0,14.049,14.0853,14.049,14.0708,34200.0
2008-11-14 13:10:00,19.33,19.34,19.19,19.25,56600.0,14.0635,14.0708,13.9617,14.0053,56600.0
2008-11-14 13:15:00,19.25,19.36,19.21,19.34,49200.0,14.0053,14.0853,13.9762,14.0708,49200.0
2008-11-14 13:20:00,19.34,19.4,19.27,19.4,47200.0,14.0708,14.1144,14.0199,14.1144,47200.0
2008-11-14 13:25:00,19.4,19.59,19.4,19.59,60100.0,14.1144,14.2527,14.1144,14.2527,60100.0
2008-11-14 13:30:00,19.58,19.69,19.54,19.59,60600.0,14.2454,14.3254,14.2163,14.2527,60600.0
2008-11-14 13:35:00,19.59,19.59,19.44,19.45,68700.0,14.2527,14.2527,14.1435,14.1508,68700.0
2008-11-14 13:40:00,19.45,19.57,19.42,19.44,64500.0,14.1508,14.2381,14.129,14.1435,64500.0
2008-11-14 13:45:00,19.44,19.48,19.34,19.48,61100.0,14.1435,14.1726,14.0708,14.1726,61100.0
2008-11-14 13:50:00,19.49,19.66,19.49,19.56,83400.0,14.1799,14.3036,14.1799,14.2308,83400.0
2008-11-14 13:55:00,19.56,19.67,19.51,19.51,68000.0,14.2308,14.3109,14.1945,14.1945,68000.0
2008-11-14 14:00:00,19.52,19.56,19.4,19.55,67600.0,14.2017,14.2308,14.1144,14.2236,67600.0
2008-11-14 14:05:00,19.54,19.69,19.54,19.63,40700.0,14.2163,14.3254,14.2163,14.2818,40700.0
2008-11-14 14:10:00,19.64,19.67,19.55,19.62,35300.0,14.289,14.3109,14.2236,14.2745,35300.0
2008-11-14 14:15:00,19.61,19.93,19.61,19.93,72300.0,14.2672,14.5,14.2672,14.5,72300.0
2008-11-14 14:20:00,19.93,19.93,19.78,19.87,80900.0,14.5,14.5,14.3909,14.4564,80900.0
2008-11-14 14:25:00,19.87,20.03,19.8,19.85,81300.0,14.4564,14.5728,14.4055,14.4418,81300.0
2008-11-14 14:30:00,19.86,19.9,19.72,19.74,65900.0,14.4491,14.4782,14.3473,14.3618,65900.0
2008-11-14 14:35:00,19.75,19.88,19.69,19.86,71900.0,14.3691,14.4637,14.3254,14.4491,71900.0
2008-11-14 14:40:00,19.88,20.15,19.88,20.07,98400.0,14.4637,14.6601,14.4637,14.6019,98400.0
2008-11-14 14:45:00,20.07,20.13,19.93,19.96,64700.0,14.6019,14.6455,14.5,14.5219,64700.0
2008-11-14 14:50:00,19.94,20.11,19.9,20.05,94100.0,14.5073,14.631,14.4782,14.5873,94100.0
2008-11-14 14:55:00,20.05,20.35,20.04,20.35,103700.0,14.5873,14.8056,14.5801,14.8056,103700.0
2008-11-14 15:00:00,20.35,20.42,20.11,20.15,122100.0,14.8056,14.8565,14.631,14.6601,122100.0
2008-11-14 15:05:00,20.18,20.36,20.07,20.28,104100.0,14.6819,14.8129,14.6019,14.7547,104100.0
2008-11-14 15:10:00,20.28,20.3,20.09,20.24,125600.0,14.7547,14.7692,14.6164,14.7256,125600.0
2008-11-14 15:15:00,20.23,20.25,19.91,19.93,132600.0,14.7183,14.7329,14.4855,14.5,132600.0
2008-11-14 15:20:00,19.93,20.08,19.91,20.0,93200.0,14.5,14.6092,14.4855,14.551,93200.0
2008-11-14 15:25:00,19.99,20.08,19.81,19.87,124500.0,14.5437,14.6092,14.4127,14.4564,124500.0
2008-11-14 15:30:00,19.87,19.92,19.41,19.42,142100.0,14.4564,14.4928,14.1217,14.129,142100.0
2008-11-14 15:35:00,19.42,19.58,19.42,19.51,163800.0,14.129,14.2454,14.129,14.1945,163800.0
2008-11-14 15:40:00,19.52,19.55,19.32,19.38,191300.0,14.2017,14.2236,14.0562,14.0999,191300.0
2008-11-14 15:45:00,19.39,19.53,19.36,19.42,129100.0,14.1072,14.209,14.0853,14.129,129100.0
2008-11-14 15:50:00,19.42,19.5,19.24,19.26,149800.0,14.129,14.1872,13.998,14.0126,149800.0
2008-11-14 15:55:00,19.26,19.27,18.91,19.0,279800.0,14.0126,14.0199,13.7579,13.8234,279800.0
2008-11-17 09:30:00,19.04,19.2,19.0,19.11,124100.0,13.8525,13.9689,13.8234,13.9034,124100.0
2008-11-17 09:35:00,19.13,19.21,19.07,19.16,79000.0,13.918,13.9762,13.8743,13.9398,79000.0
2008-11-17 09:40:00,19.17,19.26,19.04,19.23,84400.0,13.9471,14.0126,13.8525,13.9908,84400.0
2008-11-17 09:45:00,19.2,19.22,19.08,19.2,86500.0,13.9689,13.9835,13.8816,13.9689,86500.0
2008-11-17 09:50:00,19.2,19.37,19.17,19.37,98300.0,13.9689,14.0926,13.9471,14.0926,98300.0
2008-11-17 09:55:00,19.36,19.42,19.34,19.38,98900.0,14.0853,14.129,14.0708,14.0999,98900.0
2008-11-17 10:00:00,19.37,19.39,19.21,19.31,126100.0,14.0926,14.1072,13.9762,14.049,126100.0
2008-11-17 10:05:00,19.31,19.36,19.25,19.27,164100.0,14.049,14.0853,14.0053,14.0199,164100.0
2008-11-17 10:10:00,19.29,19.34,19.2,19.22,135000.0,14.0344,14.0708,13.9689,13.9835,135000.0
2008-11-17 10:15:00,19.22,19.29,19.09,19.09,73900.0,13.9835,14.0344,13.8889,13.8889,73900.0
2008-11-17 10:20:00,19.09,19.16,19.01,19.11,62200.0,13.8889,13.9398,13.8307,13.9034,62200.0
2008-11-17 10:25:00,19.11,19.2,19.1,19.18,77600.0,13.9034,13.9689,13.8962,13.9544,77600.0
2008-11-17 10:30:00,19.17,19.34,19.12,19.33,97700.0,13.9471,14.0708,13.9107,14.0635,97700.0
2008-11-17 10:35:00,19.33,19.37,19.26,19.3,53400.0,14.0635,14.0926,14.0126,14.0417,53400.0
2008-11-17 10:40:00,19.29,19.3,19.21,19.24,42000.0,14.0344,14.0417,13.9762,13.998,42000.0
2008-11-17 10:45:00,19.25,19.26,19.07,19.2,76100.0,14.0053,14.0126,13.8743,13.9689,76100.0
2008-11-17 10:50:00,19.2,19.27,19.18,19.2,50200.0,13.9689,14.0199,13.9544,13.9689,50200.0
2008-11-17 10:55:00,19.19,19.23,19.13,19.18,44000.0,13.9617,13.9908,13.918,13.9544,44000.0
2008-11-17 11:00:00,19.17,19.34,19.17,19.33,67000.0,13.9471,14.0708,13.9471,14.0635,67000.0
2008-11-17 11:05:00,19.32,19.46,19.32,19.44,53100.0,14.0562,14.1581,14.0562,14.1435,53100.0
2008-11-17 11:10:00,19.45,19.53,19.43,19.48,76000.0,14.1508,14.209,14.1363,14.1726,76000.0
2008-11-17 11:15:00,19.47,19.48,19.36,19.36,36100.0,14.1654,14.1726,14.0853,14.0853,36100.0
2008-11-17 11:20:00,19.36,19.39,19.28,19.29,27900.0,14.0853,14.1072,14.0271,14.0344,27900.0
2008-11-17 11:25:00,19.29,19.36,19.22,19.35,87900.0,14.0344,14.0853,13.9835,14.0781,87900.0
2008-11-17 11:30:00,19.35,19.45,19.35,19.4,43900.0,14.0781,14.1508,14.0781,14.1144,43900.0
2008-11-17 11:35:00,19.41,19.44,19.39,19.4,42900.0,14.1217,14.1435,14.1072,14.1144,42900.0
2008-11-17 11:40:00,19.4,19.41,19.22,19.23,33900.0,14.1144,14.1217,13.9835,13.9908,33900.0
2008-11-17 11:45:00,19.23,19.39,19.21,19.38,39100.0,13.9908,14.1072,13.9762,14.0999,39100.0
2008-11-17 11:50:00,19.4,19.59,19.39,19.56,61800.0,14.1144,14.2527,14.1072,14.2308,61800.0
2008-11-17 11:55:00,19.54,19.61,19.46,19.5,83800.0,14.2163,14.2672,14.1581,14.1872,83800.0
2008-11-17 12:00:00,19.5,19.56,19.43,19.48,38100.0,14.1872,14.2308,14.1363,14.1726,38100.0
2008-11-17 12:05:00,19.48,19.67,19.44,19.67,79500.0,14.1726,14.3109,14.1435,14.3109,79500.0
2008-11-17 12:10:00,19.67,19.74,19.53,19.58,84300.0,14.3109,14.3618,14.209,14.2454,84300.0
2008-11-17 12:15:00,19.6,19.64,19.55,19.57,36100.0,14.2599,14.289,14.2236,14.2381,36100.0
2008-11-17 12:20:00,19.57,19.65,19.54,19.6,54100.0,14.2381,14.2963,14.2163,14.2599,54100.0
2008-11-17 12:25:00,19.6,19.68,19.57,19.65,77800.0,14.2599,14.3182,14.2381,14.2963,77800.0
2008-11-17 12:30:00,19.65,19.76,19.65,19.69,51600.0,14.2963,14.3764,14.2963,14.3254,51600.0
2008-11-17 12:35:00,19.69,19.7,19.49,19.52,54200.0,14.3254,14.3327,14.1799,14.2017,54200.0
2008-11-17 12:40:00,19.51,19.54,19.46,19.49,77900.0,14.1945,14.2163,14.1581,14.1799,77900.0
2008-11-17 12:45:00,19.48,19.67,19.46,19.64,68400.0,14.1726,14.3109,14.1581,14.289,68400.0
2008-11-17 12:50:00,19.62,19.67,19.6,19.6,38400.0,14.2745,14.3109,14.2599,14.2599,38400.0
2008-11-17 12:55:00,19.6,19.67,19.58,19.59,106900.0,14.2599,14.3109,14.2454,14.2527,106900.0
2008-11-17 13:00:00,19.6,19.61,19.49,19.5,42600.0,14.2599,14.2672,14.1799,14.1872,42600.0
2008-11-17 13:05:00,19.5,19.53,19.44,19.51,59700.0,14.1872,14.209,14.1435,14.1945,59700.0
2008-11-17 13:10:00,19.52,19.54,19.48,19.52,47600.0,14.2017,14.2163,14.1726,14.2017,47600.0
2008-11-17 13:15:00,19.52,19.53,19.37,19.4,84100.0,14.2017,14.209,14.0926,14.1144,84100.0
2008-11-17 13:20:00,19.41,19.42,19.33,19.33,30900.0,14.1217,14.129,14.0635,14.0635,30900.0
2008-11-17 13:25:00,19.34,19.4,19.34,19.37,44300.0,14.0708,14.1144,14.0708,14.0926,44300.0
2008-11-17 13:30:00,19.38,19.41,19.29,19.29,29800.0,14.0999,14.1217,14.0344,14.0344,29800.0
2008-11-17 13:35:00,19.29,19.29,19.17,19.2,28800.0,14.0344,14.0344,13.9471,13.9689,28800.0
2008-11-17 13:40:00,19.2,19.22,19.09,19.09,36300.0,13.9689,13.9835,13.8889,13.8889,36300.0
2008-11-17 13:45:00,19.1,19.14,19.09,19.14,37600.0,13.8962,13.9253,13.8889,13.9253,37600.0
2008-11-17 13:50:00,19.15,19.26,19.13,19.24,51100.0,13.9326,14.0126,13.918,13.998,51100.0
2008-11-17 13:55:00,19.23,19.28,19.23,19.23,44300.0,13.9908,14.0271,13.9908,13.9908,44300.0
2008-11-17 14:00:00,19.22,19.24,19.06,19.06,50200.0,13.9835,13.998,13.8671,13.8671,50200.0
2008-11-17 14:05:00,19.05,19.11,19.02,19.1,63100.0,13.8598,13.9034,13.838,13.8962,63100.0
2008-11-17 14:10:00,19.1,19.22,19.05,19.2,79600.0,13.8962,13.9835,13.8598,13.9689,79600.0
2008-11-17 14:15:00,19.2,19.23,19.19,19.22,50000.0,13.9689,13.9908,13.9617,13.9835,50000.0
2008-11-17 14:20:00,19.21,19.25,19.02,19.04,101300.0,13.9762,14.0053,13.838,13.8525,101300.0
2008-11-17 14:25:00,19.04,19.06,18.9,18.91,133000.0,13.8525,13.8671,13.7507,13.7579,133000.0
2008-11-17 14:30:00,18.93,18.99,18.88,18.98,111500.0,13.7725,13.8161,13.7361,13.8089,111500.0
2008-11-17 14:35:00,18.98,19.12,18.94,19.1,82500.0,13.8089,13.9107,13.7798,13.8962,82500.0
2008-11-17 14:40:00,19.11,19.19,19.05,19.18,74200.0,13.9034,13.9617,13.8598,13.9544,74200.0
2008-11-17 14:45:00,19.18,19.18,19.02,19.04,66800.0,13.9544,13.9544,13.838,13.8525,66800.0
2008-11-17 14:50:00,19.04,19.05,18.98,19.03,79000.0,13.8525,13.8598,13.8089,13.8452,79000.0
2008-11-17 14:55:00,19.04,19.08,18.93,18.97,116000.0,13.8525,13.8816,13.7725,13.8016,116000.0
2008-11-17 15:00:00,18.96,19.11,18.9,19.11,163900.0,13.7943,13.9034,13.7507,13.9034,163900.0
2008-11-17 15:05:00,19.09,19.12,18.98,19.04,94400.0,13.8889,13.9107,13.8089,13.8525,94400.0
2008-11-17 15:10:00,19.05,19.06,18.96,19.04,120800.0,13.8598,13.8671,13.7943,13.8525,120800.0
2008-11-17 15:15:00,19.05,19.17,19.02,19.13,130700.0,13.8598,13.9471,13.838,13.918,130700.0
2008-11-17 15:20:00,19.14,19.15,19.02,19.02,74600.0,13.9253,13.9326,13.838,13.838,74600.0
2008-11-17 15:25:00,19.01,19.01,18.93,18.94,107000.0,13.8307,13.8307,13.7725,13.7798,107000.0
2008-11-17 15:30:00,18.94,19.01,18.91,18.93,141100.0,13.7798,13.8307,13.7579,13.7725,141100.0
2008-11-17 15:35:00,18.93,18.93,18.72,18.77,102600.0,13.7725,13.7725,13.6197,13.6561,102600.0
2008-11-17 15:40:00,18.77,18.83,18.71,18.8,135000.0,13.6561,13.6997,13.6124,13.6779,135000.0
2008-11-17 15:45:00,18.8,18.82,18.71,18.71,111400.0,13.6779,13.6925,13.6124,13.6124,111400.0
2008-11-17 15:50:00,18.71,18.76,18.64,18.65,124100.0,13.6124,13.6488,13.5615,13.5688,124100.0
2008-11-17 15:55:00,18.66,18.68,18.55,18.55,255100.0,13.5761,13.5906,13.496,13.496,255100.0
2008-11-18 09:30:00,18.5,18.61,18.35,18.54,118800.0,13.4596,13.5397,13.3505,13.4887,118800.0
2008-11-18 09:35:00,18.55,18.85,18.55,18.79,108100.0,13.496,13.7143,13.496,13.6706,108100.0
2008-11-18 09:40:00,18.8,19.03,18.77,18.93,126900.0,13.6779,13.8452,13.6561,13.7725,126900.0
2008-11-18 09:45:00,18.94,19.0,18.85,19.0,97300.0,13.7798,13.8234,13.7143,13.8234,97300.0
2008-11-18 09:50:00,19.0,19.02,18.82,18.82,74700.0,13.8234,13.838,13.6925,13.6925,74700.0
2008-11-18 09:55:00,18.81,18.86,18.72,18.83,55300.0,13.6852,13.7216,13.6197,13.6997,55300.0
2008-11-18 10:00:00,18.82,18.83,18.63,18.65,64200.0,13.6925,13.6997,13.5542,13.5688,64200.0
2008-11-18 10:05:00,18.66,18.74,18.59,18.72,73200.0,13.5761,13.6343,13.5251,13.6197,73200.0
2008-11-18 10:10:00,18.71,18.81,18.69,18.73,55900.0,13.6124,13.6852,13.5979,13.627,55900.0
2008-11-18 10:15:00,18.73,18.91,18.72,18.91,248900.0,13.627,13.7579,13.6197,13.7579,248900.0
2008-11-18 10:20:00,18.91,19.07,18.91,18.94,103400.0,13.7579,13.8743,13.7579,13.7798,103400.0
2008-11-18 10:25:00,18.93,19.23,18.93,19.22,76000.0,13.7725,13.9908,13.7725,13.9835,76000.0
2008-11-18 10:30:00,19.24,19.27,19.17,19.22,73500.0,13.998,14.0199,13.9471,13.9835,73500.0
2008-11-18 10:35:00,19.21,19.23,19.11,19.2,57400.0,13.9762,13.9908,13.9034,13.9689,57400.0
2008-11-18 10:40:00,19.19,19.26,19.17,19.18,50400.0,13.9617,14.0126,13.9471,13.9544,50400.0
2008-11-18 10:45:00,19.16,19.24,19.13,19.16,55800.0,13.9398,13.998,13.918,13.9398,55800.0
2008-11-18 10:50:00,19.15,19.18,19.05,19.16,43000.0,13.9326,13.9544,13.8598,13.9398,43000.0
2008-11-18 10:55:00,19.17,19.19,19.09,19.16,62300.0,13.9471,13.9617,13.8889,13.9398,62300.0
2008-11-18 11:00:00,19.17,19.17,18.95,18.99,67500.0,13.9471,13.9471,13.787,13.8161,67500.0
2008-11-18 11:05:00,18.99,19.0,18.89,18.95,73300.0,13.8161,13.8234,13.7434,13.787,73300.0
2008-11-18 11:10:00,18.95,19.0,18.9,18.99,70500.0,13.787,13.8234,13.7507,13.8161,70500.0
2008-11-18 11:15:00,19.0,19.04,18.98,19.0,40400.0,13.8234,13.8525,13.8089,13.8234,40400.0
2008-11-18 11:20:00,19.0,19.03,18.93,18.96,79500.0,13.8234,13.8452,13.7725,13.7943,79500.0
2008-11-18 11:25:00,18.97,19.1,18.93,19.03,77300.0,13.8016,13.8962,13.7725,13.8452,77300.0
2008-11-18 11:30:00,19.03,19.14,19.01,19.11,32100.0,13.8452,13.9253,13.8307,13.9034,32100.0
2008-11-18 11:35:00,19.13,19.3,19.12,19.22,49100.0,13.918,14.0417,13.9107,13.9835,49100.0
2008-11-18 11:40:00,19.21,19.23,19.16,19.21,28000.0,13.9762,13.9908,13.9398,13.9762,28000.0
2008-11-18 11:45:00,19.22,19.28,19.11,19.14,35700.0,13.9835,14.0271,13.9034,13.9253,35700.0
2008-11-18 11:50:00,19.13,19.29,19.13,19.25,39900.0,13.918,14.0344,13.918,14.0053,39900.0
2008-11-18 11:55:00,19.26,19.29,19.22,19.27,25000.0,14.0126,14.0344,13.9835,14.0199,25000.0
2008-11-18 12:00:00,19.26,19.26,19.11,19.12,33500.0,14.0126,14.0126,13.9034,13.9107,33500.0
2008-11-18 12:05:00,19.11,19.13,19.04,19.08,27500.0,13.9034,13.918,13.8525,13.8816,27500.0
2008-11-18 12:10:00,19.07,19.14,19.05,19.1,21400.0,13.8743,13.9253,13.8598,13.8962,21400.0
2008-11-18 12:15:00,19.09,19.14,19.07,19.07,15100.0,13.8889,13.9253,13.8743,13.8743,15100.0
2008-11-18 12:20:00,19.06,19.08,18.99,19.0,53900.0,13.8671,13.8816,13.8161,13.8234,53900.0
2008-11-18 12:25:00,19.0,19.0,18.94,18.98,24800.0,13.8234,13.8234,13.7798,13.8089,24800.0
2008-11-18 12:30:00,18.97,18.98,18.88,18.89,28500.0,13.8016,13.8089,13.7361,13.7434,28500.0
2008-11-18 12:35:00,18.9,18.92,18.82,18.85,31200.0,13.7507,13.7652,13.6925,13.7143,31200.0
2008-11-18 12:40:00,18.85,18.87,18.8,18.82,30700.0,13.7143,13.7288,13.6779,13.6925,30700.0
2008-11-18 12:45:00,18.81,18.82,18.73,18.75,26500.0,13.6852,13.6925,13.627,13.6415,26500.0
2008-11-18 12:50:00,18.75,18.75,18.68,18.7,18600.0,13.6415,13.6415,13.5906,13.6052,18600.0
2008-11-18 12:55:00,18.71,18.74,18.67,18.68,21300.0,13.6124,13.6343,13.5833,13.5906,21300.0
2008-11-18 13:00:00,18.68,18.68,18.56,18.58,38500.0,13.5906,13.5906,13.5033,13.5178,38500.0
2008-11-18 13:05:00,18.58,18.59,18.54,18.57,28200.0,13.5178,13.5251,13.4887,13.5106,28200.0
2008-11-18 13:10:00,18.56,18.6,18.42,18.47,37900.0,13.5033,13.5324,13.4014,13.4378,37900.0
2008-11-18 13:15:00,18.45,18.5,18.44,18.49,32400.0,13.4233,13.4596,13.416,13.4524,32400.0
2008-11-18 13:20:00,18.49,18.55,18.49,18.54,39300.0,13.4524,13.496,13.4524,13.4887,39300.0
2008-11-18 13:25:00,18.53,18.58,18.53,18.56,30300.0,13.4815,13.5178,13.4815,13.5033,30300.0
2008-11-18 13:30:00,18.55,18.55,18.43,18.43,52100.0,13.496,13.496,13.4087,13.4087,52100.0
2008-11-18 13:35:00,18.44,18.45,18.28,18.34,45800.0,13.416,13.4233,13.2996,13.3432,45800.0
2008-11-18 13:40:00,18.34,18.43,18.34,18.34,55800.0,13.3432,13.4087,13.3432,13.3432,55800.0
2008-11-18 13:45:00,18.34,18.35,18.2,18.26,66400.0,13.3432,13.3505,13.2414,13.285,66400.0
2008-11-18 13:50:00,18.28,18.35,18.25,18.34,33200.0,13.2996,13.3505,13.2778,13.3432,33200.0
2008-11-18 13:55:00,18.33,18.5,18.31,18.5,42000.0,13.336,13.4596,13.3214,13.4596,42000.0
2008-11-18 14:00:00,18.49,18.49,18.29,18.3,80200.0,13.4524,13.4524,13.3069,13.3141,80200.0
2008-11-18 14:05:00,18.31,18.33,18.2,18.25,53500.0,13.3214,13.336,13.2414,13.2778,53500.0
2008-11-18 14:10:00,18.25,18.41,18.22,18.41,52100.0,13.2778,13.3942,13.2559,13.3942,52100.0
2008-11-18 14:15:00,18.4,18.43,18.34,18.34,31800.0,13.3869,13.4087,13.3432,13.3432,31800.0
2008-11-18 14:20:00,18.34,18.49,18.3,18.43,42900.0,13.3432,13.4524,13.3141,13.4087,42900.0
2008-11-18 14:25:00,18.45,18.54,18.43,18.48,28700.0,13.4233,13.4887,13.4087,13.4451,28700.0
2008-11-18 14:30:00,18.47,18.48,18.3,18.3,40100.0,13.4378,13.4451,13.3141,13.3141,40100.0
2008-11-18 14:35:00,18.32,18.36,18.28,18.34,47400.0,13.3287,13.3578,13.2996,13.3432,47400.0
2008-11-18 14:40:00,18.35,18.41,18.34,18.37,62500.0,13.3505,13.3942,13.3432,13.3651,62500.0
2008-11-18 14:45:00,18.36,18.36,18.22,18.26,86400.0,13.3578,13.3578,13.2559,13.285,86400.0
2008-11-18 14:50:00,18.25,18.31,18.2,18.31,95600.0,13.2778,13.3214,13.2414,13.3214,95600.0
2008-11-18 14:55:00,18.3,18.39,18.27,18.36,83700.0,13.3141,13.3796,13.2923,13.3578,83700.0
2008-11-18 15:00:00,18.37,18.42,18.34,18.38,102900.0,13.3651,13.4014,13.3432,13.3723,102900.0
2008-11-18 15:05:00,18.38,18.55,18.36,18.55,68700.0,13.3723,13.496,13.3578,13.496,68700.0
2008-11-18 15:10:00,18.54,18.64,18.47,18.49,121600.0,13.4887,13.5615,13.4378,13.4524,121600.0
2008-11-18 15:15:00,18.49,18.55,18.4,18.54,81900.0,13.4524,13.496,13.3869,13.4887,81900.0
2008-11-18 15:20:00,18.53,18.69,18.48,18.48,95800.0,13.4815,13.5979,13.4451,13.4451,95800.0
2008-11-18 15:25:00,18.48,18.49,18.37,18.4,171900.0,13.4451,13.4524,13.3651,13.3869,171900.0
2008-11-18 15:30:00,18.38,18.49,18.35,18.45,165300.0,13.3723,13.4524,13.3505,13.4233,165300.0
2008-11-18 15:35:00,18.46,18.64,18.45,18.57,124700.0,13.4305,13.5615,13.4233,13.5106,124700.0
2008-11-18 15:40:00,18.57,18.76,18.54,18.56,180100.0,13.5106,13.6488,13.4887,13.5033,180100.0
2008-11-18 15:45:00,18.56,18.74,18.54,18.69,98200.0,13.5033,13.6343,13.4887,13.5979,98200.0
2008-11-18 15:50:00,18.69,18.79,18.67,18.71,149400.0,13.5979,13.6706,13.5833,13.6124,149400.0
2008-11-18 15:55:00,18.71,18.81,18.68,18.81,176300.0,13.6124,13.6852,13.5906,13.6852,176300.0
2008-11-19 09:30:00,18.4,18.4,17.97,18.09,174400.0,13.712,13.712,13.3916,13.481,174400.0
2008-11-19 09:35:00,18.06,18.2,18.02,18.11,303300.0,13.4586,13.563,13.4288,13.4959,303300.0
2008-11-19 09:40:00,18.11,18.23,18.04,18.14,213300.0,13.4959,13.5853,13.4437,13.5183,213300.0
2008-11-19 09:45:00,18.14,18.21,18.04,18.2,264500.0,13.5183,13.5704,13.4437,13.563,264500.0
2008-11-19 09:50:00,18.19,18.19,18.02,18.03,165800.0,13.5555,13.5555,13.4288,13.4363,165800.0
2008-11-19 09:55:00,18.04,18.07,17.99,18.05,204100.0,13.4437,13.4661,13.4065,13.4512,204100.0
2008-11-19 10:00:00,18.03,18.06,17.9,18.05,299100.0,13.4363,13.4586,13.3394,13.4512,299100.0
2008-11-19 10:05:00,18.06,18.07,17.84,17.99,135700.0,13.4586,13.4661,13.2947,13.4065,135700.0
2008-11-19 10:10:00,17.98,18.06,17.87,17.92,290000.0,13.399,13.4586,13.317,13.3543,290000.0
2008-11-19 10:15:00,17.92,17.93,17.69,17.69,233700.0,13.3543,13.3618,13.1829,13.1829,233700.0
2008-11-19 10:20:00,17.69,17.83,17.69,17.76,109200.0,13.1829,13.2872,13.1829,13.2351,109200.0
2008-11-19 10:25:00,17.76,17.81,17.66,17.75,109400.0,13.2351,13.2723,13.1606,13.2276,109400.0
2008-11-19 10:30:00,17.75,17.76,17.58,17.58,227900.0,13.2276,13.2351,13.1009,13.1009,227900.0
2008-11-19 10:35:00,17.58,17.58,17.45,17.46,263100.0,13.1009,13.1009,13.0041,13.0115,263100.0
2008-11-19 10:40:00,17.45,17.52,17.4,17.47,131500.0,13.0041,13.0562,12.9668,13.019,131500.0
2008-11-19 10:45:00,17.46,17.46,17.25,17.26,175700.0,13.0115,13.0115,12.855,12.8625,175700.0
2008-11-19 10:50:00,17.27,17.3,17.14,17.14,217800.0,12.8699,12.8923,12.773,12.773,217800.0
2008-11-19 10:55:00,17.14,17.15,16.98,16.98,173500.0,12.773,12.7805,12.6538,12.6538,173500.0
2008-11-19 11:00:00,16.98,17.2,16.97,17.13,185100.0,12.6538,12.8178,12.6463,12.7656,185100.0
2008-11-19 11:05:00,17.13,17.28,17.12,17.28,110300.0,12.7656,12.8774,12.7581,12.8774,110300.0
2008-11-19 11:10:00,17.3,17.36,17.25,17.27,65900.0,12.8923,12.937,12.855,12.8699,65900.0
2008-11-19 11:15:00,17.27,17.38,17.2,17.36,80500.0,12.8699,12.9519,12.8178,12.937,80500.0
2008-11-19 11:20:00,17.36,17.37,17.23,17.24,87700.0,12.937,12.9444,12.8401,12.8476,87700.0
2008-11-19 11:25:00,17.24,17.25,17.15,17.17,140600.0,12.8476,12.855,12.7805,12.7954,140600.0
2008-11-19 11:30:00,17.17,17.32,17.14,17.27,94500.0,12.7954,12.9072,12.773,12.8699,94500.0
2008-11-19 11:35:00,17.28,17.28,17.16,17.21,64800.0,12.8774,12.8774,12.7879,12.8252,64800.0
2008-11-19 11:40:00,17.22,17.3,17.16,17.27,81200.0,12.8327,12.8923,12.7879,12.8699,81200.0
2008-11-19 11:45:00,17.27,17.33,17.24,17.28,137800.0,12.8699,12.9146,12.8476,12.8774,137800.0
2008-11-19 11:50:00,17.28,17.43,17.27,17.39,79900.0,12.8774,12.9892,12.8699,12.9593,79900.0
2008-11-19 11:55:00,17.39,17.44,17.34,17.36,59000.0,12.9593,12.9966,12.9221,12.937,59000.0
2008-11-19 12:00:00,17.36,17.38,17.2,17.28,130200.0,12.937,12.9519,12.8178,12.8774,130200.0
2008-11-19 12:05:00,17.28,17.31,17.24,17.31,89600.0,12.8774,12.8997,12.8476,12.8997,89600.0
2008-11-19 12:10:00,17.3,17.31,17.23,17.3,85900.0,12.8923,12.8997,12.8401,12.8923,85900.0
2008-11-19 12:15:00,17.29,17.29,17.21,17.23,75600.0,12.8848,12.8848,12.8252,12.8401,75600.0
2008-11-19 12:20:00,17.24,17.28,17.22,17.26,45500.0,12.8476,12.8774,12.8327,12.8625,45500.0
2008-11-19 12:25:00,17.27,17.29,17.2,17.24,55200.0,12.8699,12.8848,12.8178,12.8476,55200.0
2008-11-19 12:30:00,17.24,17.25,17.21,17.25,73700.0,12.8476,12.855,12.8252,12.855,73700.0
2008-11-19 12:35:00,17.25,17.32,17.24,17.29,87000.0,12.855,12.9072,12.8476,12.8848,87000.0
2008-11-19 12:40:00,17.3,17.33,17.29,17.3,95200.0,12.8923,12.9146,12.8848,12.8923,95200.0
2008-11-19 12:45:00,17.3,17.34,17.28,17.3,79700.0,12.8923,12.9221,12.8774,12.8923,79700.0
2008-11-19 12:50:00,17.3,17.3,17.25,17.3,83700.0,12.8923,12.8923,12.855,12.8923,83700.0
2008-11-19 12:55:00,17.3,17.31,17.27,17.3,30400.0,12.8923,12.8997,12.8699,12.8923,30400.0
2008-11-19 13:00:00,17.3,17.32,17.27,17.27,82900.0,12.8923,12.9072,12.8699,12.8699,82900.0
2008-11-19 13:05:00,17.27,17.32,17.27,17.29,58200.0,12.8699,12.9072,12.8699,12.8848,58200.0
2008-11-19 13:10:00,17.29,17.31,17.26,17.3,32300.0,12.8848,12.8997,12.8625,12.8923,32300.0
2008-11-19 13:15:00,17.3,17.3,17.23,17.27,26400.0,12.8923,12.8923,12.8401,12.8699,26400.0
2008-11-19 13:20:00,17.27,17.28,17.16,17.18,32100.0,12.8699,12.8774,12.7879,12.8028,32100.0
2008-11-19 13:25:00,17.17,17.18,17.09,17.09,24400.0,12.7954,12.8028,12.7358,12.7358,24400.0
2008-11-19 13:30:00,17.09,17.09,16.98,16.98,46200.0,12.7358,12.7358,12.6538,12.6538,46200.0
2008-11-19 13:35:00,16.99,17.0,16.89,16.96,68200.0,12.6613,12.6687,12.5867,12.6389,68200.0
2008-11-19 13:40:00,16.96,16.99,16.93,16.96,42700.0,12.6389,12.6613,12.6165,12.6389,42700.0
2008-11-19 13:45:00,16.96,17.03,16.96,17.02,33100.0,12.6389,12.6911,12.6389,12.6836,33100.0
2008-11-19 13:50:00,17.02,17.1,16.99,17.09,36100.0,12.6836,12.7432,12.6613,12.7358,36100.0
2008-11-19 13:55:00,17.09,17.2,17.07,17.1,39500.0,12.7358,12.8178,12.7209,12.7432,39500.0
2008-11-19 14:00:00,17.1,17.12,16.98,17.0,46700.0,12.7432,12.7581,12.6538,12.6687,46700.0
2008-11-19 14:05:00,16.99,17.0,16.86,16.95,53800.0,12.6613,12.6687,12.5644,12.6314,53800.0
2008-11-19 14:10:00,16.95,17.05,16.95,17.02,27700.0,12.6314,12.706,12.6314,12.6836,27700.0
2008-11-19 14:15:00,17.01,17.02,16.93,16.95,30800.0,12.6762,12.6836,12.6165,12.6314,30800.0
2008-11-19 14:20:00,16.94,16.94,16.82,16.82,37100.0,12.624,12.624,12.5346,12.5346,37100.0
2008-11-19 14:25:00,16.82,17.0,16.81,16.92,83100.0,12.5346,12.6687,12.5271,12.6091,83100.0
2008-11-19 14:30:00,16.92,16.97,16.86,16.86,48000.0,12.6091,12.6463,12.5644,12.5644,48000.0
2008-11-19 14:35:00,16.84,16.86,16.77,16.79,95100.0,12.5495,12.5644,12.4973,12.5122,95100.0
2008-11-19 14:40:00,16.79,17.05,16.78,17.03,78600.0,12.5122,12.706,12.5048,12.6911,78600.0
2008-11-19 14:45:00,17.03,17.22,17.03,17.17,81200.0,12.6911,12.8327,12.6911,12.7954,81200.0
2008-11-19 14:50:00,17.18,17.24,17.14,17.21,72300.0,12.8028,12.8476,12.773,12.8252,72300.0
2008-11-19 14:55:00,17.22,17.24,17.13,17.23,80600.0,12.8327,12.8476,12.7656,12.8401,80600.0
2008-11-19 15:00:00,17.23,17.23,17.1,17.2,136800.0,12.8401,12.8401,12.7432,12.8178,136800.0
2008-11-19 15:05:00,17.2,17.25,17.14,17.23,153400.0,12.8178,12.855,12.773,12.8401,153400.0
2008-11-19 15:10:00,17.22,17.26,17.18,17.21,113400.0,12.8327,12.8625,12.8028,12.8252,113400.0
2008-11-19 15:15:00,17.21,17.21,17.05,17.06,149600.0,12.8252,12.8252,12.706,12.7134,149600.0
2008-11-19 15:20:00,17.05,17.08,16.96,17.03,169500.0,12.706,12.7283,12.6389,12.6911,169500.0
2008-11-19 15:25:00,17.02,17.04,16.93,16.98,91000.0,12.6836,12.6985,12.6165,12.6538,91000.0
2008-11-19 15:30:00,16.97,17.06,16.9,17.06,85700.0,12.6463,12.7134,12.5942,12.7134,85700.0
2008-11-19 15:35:00,17.07,17.08,16.82,16.85,94000.0,12.7209,12.7283,12.5346,12.5569,94000.0
2008-11-19 15:40:00,16.83,16.9,16.64,16.64,153900.0,12.542,12.5942,12.4004,12.4004,153900.0
2008-11-19 15:45:00,16.64,16.66,16.51,16.61,135500.0,12.4004,12.4153,12.3035,12.3781,135500.0
2008-11-19 15:50:00,16.6,16.62,16.5,16.51,201800.0,12.3706,12.3855,12.2961,12.3035,201800.0
2008-11-19 15:55:00,16.51,16.53,16.41,16.48,299500.0,12.3035,12.3185,12.229,12.2812,299500.0
2008-11-20 09:30:00,16.54,16.73,16.09,16.16,323600.0,12.3259,12.4675,11.9906,12.0427,323600.0
2008-11-20 09:35:00,16.18,16.28,16.06,16.09,208700.0,12.0576,12.1321,11.9682,11.9906,208700.0
2008-11-20 09:40:00,16.09,16.11,15.63,15.66,276300.0,11.9906,12.0055,11.6478,11.6701,276300.0
2008-11-20 09:45:00,15.66,15.91,15.63,15.78,249500.0,11.6701,11.8564,11.6478,11.7595,249500.0
2008-11-20 09:50:00,15.79,16.1,15.79,16.07,230400.0,11.767,11.998,11.767,11.9757,230400.0
2008-11-20 09:55:00,16.07,16.21,16.04,16.07,176200.0,11.9757,12.08,11.9533,11.9757,176200.0
2008-11-20 10:00:00,16.07,16.08,15.97,16.02,134000.0,11.9757,11.9831,11.9011,11.9384,134000.0
2008-11-20 10:05:00,16.01,16.29,16.01,16.26,179400.0,11.9309,12.1396,11.9309,12.1172,179400.0
2008-11-20 10:10:00,16.27,16.27,16.08,16.15,124400.0,12.1247,12.1247,11.9831,12.0353,124400.0
2008-11-20 10:15:00,16.14,16.15,15.95,15.98,135600.0,12.0278,12.0353,11.8862,11.9086,135600.0
2008-11-20 10:20:00,15.98,16.14,15.98,16.01,227200.0,11.9086,12.0278,11.9086,11.9309,227200.0
2008-11-20 10:25:00,16.01,16.1,15.95,16.03,206800.0,11.9309,11.998,11.8862,11.9458,206800.0
2008-11-20 10:30:00,16.03,16.23,16.0,16.04,302400.0,11.9458,12.0949,11.9235,11.9533,302400.0
2008-11-20 10:35:00,16.04,16.1,16.0,16.01,157300.0,11.9533,11.998,11.9235,11.9309,157300.0
2008-11-20 10:40:00,16.02,16.12,16.0,16.09,201600.0,11.9384,12.0129,11.9235,11.9906,201600.0
2008-11-20 10:45:00,16.09,16.32,16.07,16.23,337800.0,11.9906,12.162,11.9757,12.0949,337800.0
2008-11-20 10:50:00,16.24,16.28,16.03,16.17,222700.0,12.1023,12.1321,11.9458,12.0502,222700.0
2008-11-20 10:55:00,16.17,16.21,16.0,16.14,195900.0,12.0502,12.08,11.9235,12.0278,195900.0
2008-11-20 11:00:00,16.14,16.36,16.14,16.34,284200.0,12.0278,12.1918,12.0278,12.1769,284200.0
2008-11-20 11:05:00,16.35,16.38,16.17,16.18,212600.0,12.1843,12.2067,12.0502,12.0576,212600.0
2008-11-20 11:10:00,16.18,16.23,16.06,16.19,152500.0,12.0576,12.0949,11.9682,12.0651,152500.0
2008-11-20 11:15:00,16.19,16.2,16.0,16.01,216300.0,12.0651,12.0725,11.9235,11.9309,216300.0
2008-11-20 11:20:00,16.0,16.04,15.94,15.97,176700.0,11.9235,11.9533,11.8788,11.9011,176700.0
2008-11-20 11:25:00,15.96,16.06,15.94,15.98,107400.0,11.8937,11.9682,11.8788,11.9086,107400.0
2008-11-20 11:30:00,15.98,16.06,15.94,15.99,105300.0,11.9086,11.9682,11.8788,11.916,105300.0
2008-11-20 11:35:00,15.99,16.02,15.89,15.93,176900.0,11.916,11.9384,11.8415,11.8713,176900.0
2008-11-20 11:40:00,15.92,16.05,15.88,16.03,115800.0,11.8639,11.9607,11.8341,11.9458,115800.0
2008-11-20 11:45:00,16.04,16.09,15.97,16.03,159600.0,11.9533,11.9906,11.9011,11.9458,159600.0
2008-11-20 11:50:00,16.03,16.04,15.94,15.99,99300.0,11.9458,11.9533,11.8788,11.916,99300.0
2008-11-20 11:55:00,15.99,16.03,15.89,15.9,107400.0,11.916,11.9458,11.8415,11.849,107400.0
2008-11-20 12:00:00,15.91,15.91,15.69,15.72,115600.0,11.8564,11.8564,11.6925,11.7148,115600.0
2008-11-20 12:05:00,15.72,15.78,15.62,15.62,131500.0,11.7148,11.7595,11.6403,11.6403,131500.0
2008-11-20 12:10:00,15.61,15.79,15.6,15.77,120400.0,11.6329,11.767,11.6254,11.7521,120400.0
2008-11-20 12:15:00,15.79,15.86,15.74,15.81,92600.0,11.767,11.8192,11.7297,11.7819,92600.0
2008-11-20 12:20:00,15.83,16.1,15.82,15.99,144800.0,11.7968,11.998,11.7893,11.916,144800.0
2008-11-20 12:25:00,15.98,16.12,15.96,16.02,147300.0,11.9086,12.0129,11.8937,11.9384,147300.0
2008-11-20 12:30:00,16.03,16.16,16.0,16.03,202800.0,11.9458,12.0427,11.9235,11.9458,202800.0
2008-11-20 12:35:00,16.04,16.07,15.95,16.0,132700.0,11.9533,11.9757,11.8862,11.9235,132700.0
2008-11-20 12:40:00,16.0,16.04,15.96,15.96,89200.0,11.9235,11.9533,11.8937,11.8937,89200.0
2008-11-20 12:45:00,15.96,16.19,15.93,16.19,156600.0,11.8937,12.0651,11.8713,12.0651,156600.0
2008-11-20 12:50:00,16.19,16.22,16.06,16.07,188600.0,12.0651,12.0874,11.9682,11.9757,188600.0
2008-11-20 12:55:00,16.05,16.06,15.95,15.99,94900.0,11.9607,11.9682,11.8862,11.916,94900.0
2008-11-20 13:00:00,15.99,15.99,15.81,15.87,105100.0,11.916,11.916,11.7819,11.8266,105100.0
2008-11-20 13:05:00,15.87,16.01,15.86,16.0,55200.0,11.8266,11.9309,11.8192,11.9235,55200.0
2008-11-20 13:10:00,15.99,16.05,15.91,16.03,70700.0,11.916,11.9607,11.8564,11.9458,70700.0
2008-11-20 13:15:00,16.04,16.17,15.97,15.97,210200.0,11.9533,12.0502,11.9011,11.9011,210200.0
2008-11-20 13:20:00,15.98,16.05,15.83,16.01,154600.0,11.9086,11.9607,11.7968,11.9309,154600.0
2008-11-20 13:25:00,16.03,16.08,15.88,15.91,110900.0,11.9458,11.9831,11.8341,11.8564,110900.0
2008-11-20 13:30:00,15.9,16.07,15.89,16.04,130100.0,11.849,11.9757,11.8415,11.9533,130100.0
2008-11-20 13:35:00,16.03,16.03,15.75,15.85,112600.0,11.9458,11.9458,11.7372,11.8117,112600.0
2008-11-20 13:40:00,15.85,15.91,15.8,15.85,65700.0,11.8117,11.8564,11.7744,11.8117,65700.0
2008-11-20 13:45:00,15.84,15.87,15.75,15.77,141500.0,11.8043,11.8266,11.7372,11.7521,141500.0
2008-11-20 13:50:00,15.76,15.81,15.71,15.75,143200.0,11.7446,11.7819,11.7074,11.7372,143200.0
2008-11-20 13:55:00,15.75,15.84,15.7,15.82,241500.0,11.7372,11.8043,11.6999,11.7893,241500.0
2008-11-20 14:00:00,15.81,15.84,15.54,15.56,190400.0,11.7819,11.8043,11.5807,11.5956,190400.0
2008-11-20 14:05:00,15.55,15.6,15.35,15.38,233700.0,11.5881,11.6254,11.4391,11.4615,233700.0
2008-11-20 14:10:00,15.38,15.56,15.38,15.46,97700.0,11.4615,11.5956,11.4615,11.5211,97700.0
2008-11-20 14:15:00,15.47,15.52,15.34,15.34,85900.0,11.5285,11.5658,11.4316,11.4316,85900.0
2008-11-20 14:20:00,15.34,15.45,15.32,15.36,87300.0,11.4316,11.5136,11.4167,11.4465,87300.0
2008-11-20 14:25:00,15.36,15.42,15.23,15.25,81000.0,11.4465,11.4913,11.3497,11.3646,81000.0
2008-11-20 14:30:00,15.25,15.3,15.23,15.26,98200.0,11.3646,11.4018,11.3497,11.372,98200.0
2008-11-20 14:35:00,15.25,15.4,15.22,15.37,92400.0,11.3646,11.4764,11.3422,11.454,92400.0
2008-11-20 14:40:00,15.37,15.52,15.37,15.44,91200.0,11.454,11.5658,11.454,11.5062,91200.0
2008-11-20 14:45:00,15.43,15.44,15.26,15.35,92900.0,11.4987,11.5062,11.372,11.4391,92900.0
2008-11-20 14:50:00,15.35,15.44,15.3,15.35,70500.0,11.4391,11.5062,11.4018,11.4391,70500.0
2008-11-20 14:55:00,15.35,15.37,15.22,15.36,71700.0,11.4391,11.454,11.3422,11.4465,71700.0
2008-11-20 15:00:00,15.35,15.49,15.34,15.35,141100.0,11.4391,11.5434,11.4316,11.4391,141100.0
2008-11-20 15:05:00,15.34,15.45,15.31,15.45,95400.0,11.4316,11.5136,11.4093,11.5136,95400.0
2008-11-20 15:10:00,15.45,15.52,15.42,15.46,166600.0,11.5136,11.5658,11.4913,11.5211,166600.0
2008-11-20 15:15:00,15.46,15.5,15.27,15.3,138800.0,11.5211,11.5509,11.3795,11.4018,138800.0
2008-11-20 15:20:00,15.3,15.43,15.29,15.32,133100.0,11.4018,11.4987,11.3944,11.4167,133100.0
2008-11-20 15:25:00,15.32,15.36,15.25,15.3,99300.0,11.4167,11.4465,11.3646,11.4018,99300.0
2008-11-20 15:30:00,15.29,15.41,15.28,15.32,161000.0,11.3944,11.4838,11.3869,11.4167,161000.0
2008-11-20 15:35:00,15.32,15.33,15.1,15.12,207500.0,11.4167,11.4242,11.2528,11.2677,207500.0
2008-11-20 15:40:00,15.13,15.13,14.86,14.96,243800.0,11.2751,11.2751,11.0739,11.1485,243800.0
2008-11-20 15:45:00,14.95,15.21,14.95,15.18,250300.0,11.141,11.3348,11.141,11.3124,250300.0
2008-11-20 15:50:00,15.18,15.19,14.87,15.0,431200.0,11.3124,11.3199,11.0814,11.1783,431200.0
2008-11-20 15:55:00,15.0,15.05,14.9,14.99,368100.0,11.1783,11.2155,11.1037,11.1708,368100.0
2008-11-21 09:30:00,15.95,15.95,15.48,15.69,430600.0,11.8862,11.8862,11.536,11.6925,430600.0
2008-11-21 09:35:00,15.69,15.78,15.39,15.41,307300.0,11.6925,11.7595,11.4689,11.4838,307300.0
2008-11-21 09:40:00,15.41,15.57,15.4,15.53,150500.0,11.4838,11.603,11.4764,11.5732,150500.0
2008-11-21 09:45:00,15.52,15.61,15.48,15.52,99400.0,11.5658,11.6329,11.536,11.5658,99400.0
2008-11-21 09:50:00,15.53,15.58,15.37,15.39,117900.0,11.5732,11.6105,11.454,11.4689,117900.0
2008-11-21 09:55:00,15.39,15.4,15.17,15.32,156100.0,11.4689,11.4764,11.305,11.4167,156100.0
2008-11-21 10:00:00,15.31,15.33,15.18,15.2,156500.0,11.4093,11.4242,11.3124,11.3273,156500.0
2008-11-21 10:05:00,15.2,15.42,15.2,15.4,237200.0,11.3273,11.4913,11.3273,11.4764,237200.0
2008-11-21 10:10:00,15.39,15.4,15.11,15.11,121900.0,11.4689,11.4764,11.2602,11.2602,121900.0
2008-11-21 10:15:00,15.1,15.12,15.01,15.06,114200.0,11.2528,11.2677,11.1857,11.223,114200.0
2008-11-21 10:20:00,15.06,15.16,15.0,15.0,137800.0,11.223,11.2975,11.1783,11.1783,137800.0
2008-11-21 10:25:00,15.0,15.04,14.99,15.0,143200.0,11.1783,11.2081,11.1708,11.1783,143200.0
2008-11-21 10:30:00,15.01,15.03,14.98,15.01,160500.0,11.1857,11.2006,11.1634,11.1857,160500.0
2008-11-21 10:35:00,15.01,15.23,14.98,15.17,119300.0,11.1857,11.3497,11.1634,11.305,119300.0
2008-11-21 10:40:00,15.15,15.26,15.1,15.23,168000.0,11.2901,11.372,11.2528,11.3497,168000.0
2008-11-21 10:45:00,15.23,15.36,15.21,15.25,181600.0,11.3497,11.4465,11.3348,11.3646,181600.0
2008-11-21 10:50:00,15.25,15.29,15.14,15.14,80200.0,11.3646,11.3944,11.2826,11.2826,80200.0
2008-11-21 10:55:00,15.16,15.19,15.0,15.05,114500.0,11.2975,11.3199,11.1783,11.2155,114500.0
2008-11-21 11:00:00,15.04,15.07,14.96,15.0,165500.0,11.2081,11.2304,11.1485,11.1783,165500.0
2008-11-21 11:05:00,15.0,15.01,14.85,14.93,211700.0,11.1783,11.1857,11.0665,11.1261,211700.0
2008-11-21 11:10:00,14.93,15.02,14.89,14.9,157800.0,11.1261,11.1932,11.0963,11.1037,157800.0
2008-11-21 11:15:00,14.89,14.97,14.86,14.96,147200.0,11.0963,11.1559,11.0739,11.1485,147200.0
2008-11-21 11:20:00,14.97,15.06,14.92,15.04,234600.0,11.1559,11.223,11.1187,11.2081,234600.0
2008-11-21 11:25:00,15.04,15.08,14.93,15.0,167800.0,11.2081,11.2379,11.1261,11.1783,167800.0
2008-11-21 11:30:00,15.01,15.07,15.0,15.06,73800.0,11.1857,11.2304,11.1783,11.223,73800.0
2008-11-21 11:35:00,15.07,15.12,15.01,15.06,70500.0,11.2304,11.2677,11.1857,11.223,70500.0
2008-11-21 11:40:00,15.08,15.24,15.08,15.18,82100.0,11.2379,11.3571,11.2379,11.3124,82100.0
2008-11-21 11:45:00,15.17,15.25,15.14,15.18,103100.0,11.305,11.3646,11.2826,11.3124,103100.0
2008-11-21 11:50:00,15.18,15.22,15.07,15.1,85800.0,11.3124,11.3422,11.2304,11.2528,85800.0
2008-11-21 11:55:00,15.1,15.15,15.03,15.09,82600.0,11.2528,11.2901,11.2006,11.2453,82600.0
2008-11-21 12:00:00,15.09,15.21,15.03,15.19,157500.0,11.2453,11.3348,11.2006,11.3199,157500.0
2008-11-21 12:05:00,15.2,15.37,15.19,15.32,105700.0,11.3273,11.454,11.3199,11.4167,105700.0
2008-11-21 12:10:00,15.32,15.32,15.16,15.16,126600.0,11.4167,11.4167,11.2975,11.2975,126600.0
2008-11-21 12:15:00,15.17,15.31,15.17,15.23,62300.0,11.305,11.4093,11.305,11.3497,62300.0
2008-11-21 12:20:00,15.23,15.29,15.12,15.15,96700.0,11.3497,11.3944,11.2677,11.2901,96700.0
2008-11-21 12:25:00,15.14,15.26,15.13,15.26,103600.0,11.2826,11.372,11.2751,11.372,103600.0
2008-11-21 12:30:00,15.27,15.38,15.22,15.31,53500.0,11.3795,11.4615,11.3422,11.4093,53500.0
2008-11-21 12:35:00,15.31,15.38,15.27,15.31,72700.0,11.4093,11.4615,11.3795,11.4093,72700.0
2008-11-21 12:40:00,15.33,15.35,15.22,15.24,80300.0,11.4242,11.4391,11.3422,11.3571,80300.0
2008-11-21 12:45:00,15.24,15.33,15.19,15.19,47800.0,11.3571,11.4242,11.3199,11.3199,47800.0
2008-11-21 12:50:00,15.2,15.23,15.18,15.2,72500.0,11.3273,11.3497,11.3124,11.3273,72500.0
2008-11-21 12:55:00,15.2,15.2,15.07,15.1,92400.0,11.3273,11.3273,11.2304,11.2528,92400.0
2008-11-21 13:00:00,15.1,15.11,15.02,15.04,55400.0,11.2528,11.2602,11.1932,11.2081,55400.0
2008-11-21 13:05:00,15.06,15.12,15.04,15.12,36200.0,11.223,11.2677,11.2081,11.2677,36200.0
2008-11-21 13:10:00,15.13,15.2,15.1,15.15,60300.0,11.2751,11.3273,11.2528,11.2901,60300.0
2008-11-21 13:15:00,15.17,15.22,15.12,15.16,49300.0,11.305,11.3422,11.2677,11.2975,49300.0
2008-11-21 13:20:00,15.17,15.17,14.99,15.01,47300.0,11.305,11.305,11.1708,11.1857,47300.0
2008-11-21 13:25:00,15.01,15.04,14.98,15.01,35300.0,11.1857,11.2081,11.1634,11.1857,35300.0
2008-11-21 13:30:00,15.02,15.09,15.01,15.02,31500.0,11.1932,11.2453,11.1857,11.1932,31500.0
2008-11-21 13:35:00,15.03,15.07,14.95,15.04,57000.0,11.2006,11.2304,11.141,11.2081,57000.0
2008-11-21 13:40:00,15.05,15.2,15.04,15.12,45300.0,11.2155,11.3273,11.2081,11.2677,45300.0
2008-11-21 13:45:00,15.11,15.17,15.11,15.16,72100.0,11.2602,11.305,11.2602,11.2975,72100.0
2008-11-21 13:50:00,15.17,15.2,15.12,15.18,129700.0,11.305,11.3273,11.2677,11.3124,129700.0
2008-11-21 13:55:00,15.18,15.19,14.98,14.99,106700.0,11.3124,11.3199,11.1634,11.1708,106700.0
2008-11-21 14:00:00,14.99,15.25,14.98,15.25,131600.0,11.1708,11.3646,11.1634,11.3646,131600.0
2008-11-21 14:05:00,15.24,15.32,15.2,15.25,134800.0,11.3571,11.4167,11.3273,11.3646,134800.0
2008-11-21 14:10:00,15.25,15.33,15.19,15.2,89800.0,11.3646,11.4242,11.3199,11.3273,89800.0
2008-11-21 14:15:00,15.2,15.27,15.16,15.27,92800.0,11.3273,11.3795,11.2975,11.3795,92800.0
2008-11-21 14:20:00,15.27,15.35,15.23,15.24,133400.0,11.3795,11.4391,11.3497,11.3571,133400.0
2008-11-21 14:25:00,15.25,15.31,15.22,15.23,101500.0,11.3646,11.4093,11.3422,11.3497,101500.0
2008-11-21 14:30:00,15.23,15.24,15.18,15.19,87200.0,11.3497,11.3571,11.3124,11.3199,87200.0
2008-11-21 14:35:00,15.2,15.23,15.12,15.18,104000.0,11.3273,11.3497,11.2677,11.3124,104000.0
2008-11-21 14:40:00,15.18,15.2,15.01,15.07,121200.0,11.3124,11.3273,11.1857,11.2304,121200.0
2008-11-21 14:45:00,15.07,15.16,15.05,15.12,159000.0,11.2304,11.2975,11.2155,11.2677,159000.0
2008-11-21 14:50:00,15.1,15.12,14.97,14.99,210300.0,11.2528,11.2677,11.1559,11.1708,210300.0
2008-11-21 14:55:00,14.99,15.03,14.87,14.96,151000.0,11.1708,11.2006,11.0814,11.1485,151000.0
2008-11-21 15:00:00,14.98,15.19,14.96,15.1,129500.0,11.1634,11.3199,11.1485,11.2528,129500.0
2008-11-21 15:05:00,15.1,15.26,15.04,15.13,199900.0,11.2528,11.372,11.2081,11.2751,199900.0
2008-11-21 15:10:00,15.12,15.49,15.09,15.45,186800.0,11.2677,11.5434,11.2453,11.5136,186800.0
2008-11-21 15:15:00,15.43,15.49,15.32,15.46,168100.0,11.4987,11.5434,11.4167,11.5211,168100.0
2008-11-21 15:20:00,15.46,15.48,15.3,15.41,147100.0,11.5211,11.536,11.4018,11.4838,147100.0
2008-11-21 15:25:00,15.38,15.53,15.33,15.41,187800.0,11.4615,11.5732,11.4242,11.4838,187800.0
2008-11-21 15:30:00,15.41,15.68,15.32,15.54,308500.0,11.4838,11.685,11.4167,11.5807,308500.0
2008-11-21 15:35:00,15.53,15.77,15.53,15.64,335200.0,11.5732,11.7521,11.5732,11.6552,335200.0
2008-11-21 15:40:00,15.65,15.7,15.38,15.41,269300.0,11.6627,11.6999,11.4615,11.4838,269300.0
2008-11-21 15:45:00,15.4,15.7,15.31,15.67,222900.0,11.4764,11.6999,11.4093,11.6776,222900.0
2008-11-21 15:50:00,15.67,15.67,15.51,15.55,436500.0,11.6776,11.6776,11.5583,11.5881,436500.0
2008-11-21 15:55:00,15.55,15.75,15.55,15.75,424100.0,11.5881,11.7372,11.5881,11.7372,424100.0
2008-11-24 09:30:00,16.69,16.71,16.27,16.28,298100.0,12.4377,12.4526,12.1247,12.1321,298100.0
2008-11-24 09:35:00,16.28,16.4,16.13,16.38,199300.0,12.1321,12.2216,12.0204,12.2067,199300.0
2008-11-24 09:40:00,16.38,16.39,16.25,16.31,129500.0,12.2067,12.2141,12.1098,12.1545,129500.0
2008-11-24 09:45:00,16.31,16.43,16.27,16.39,80600.0,12.1545,12.2439,12.1247,12.2141,80600.0
2008-11-24 09:50:00,16.38,16.42,16.29,16.38,167300.0,12.2067,12.2365,12.1396,12.2067,167300.0
2008-11-24 09:55:00,16.37,16.56,16.35,16.53,86200.0,12.1992,12.3408,12.1843,12.3185,86200.0
2008-11-24 10:00:00,16.54,16.72,16.54,16.65,154500.0,12.3259,12.46,12.3259,12.4079,154500.0
2008-11-24 10:05:00,16.66,16.72,16.57,16.69,179800.0,12.4153,12.46,12.3483,12.4377,179800.0
2008-11-24 10:10:00,16.69,16.74,16.64,16.65,106500.0,12.4377,12.4749,12.4004,12.4079,106500.0
2008-11-24 10:15:00,16.65,16.68,16.56,16.63,177000.0,12.4079,12.4302,12.3408,12.393,177000.0
2008-11-24 10:20:00,16.63,16.75,16.59,16.74,173000.0,12.393,12.4824,12.3632,12.4749,173000.0
2008-11-24 10:25:00,16.74,16.88,16.73,16.85,138800.0,12.4749,12.5793,12.4675,12.5569,138800.0
2008-11-24 10:30:00,16.86,17.04,16.85,17.01,279000.0,12.5644,12.6985,12.5569,12.6762,279000.0
2008-11-24 10:35:00,17.01,17.06,17.0,17.04,242400.0,12.6762,12.7134,12.6687,12.6985,242400.0
2008-11-24 10:40:00,17.04,17.14,17.02,17.11,227100.0,12.6985,12.773,12.6836,12.7507,227100.0
2008-11-24 10:45:00,17.1,17.12,16.99,17.0,192300.0,12.7432,12.7581,12.6613,12.6687,192300.0
2008-11-24 10:50:00,17.0,17.0,16.71,16.73,223300.0,12.6687,12.6687,12.4526,12.4675,223300.0
2008-11-24 10:55:00,16.73,16.84,16.71,16.83,114000.0,12.4675,12.5495,12.4526,12.542,114000.0
2008-11-24 11:00:00,16.83,16.95,16.82,16.95,257900.0,12.542,12.6314,12.5346,12.6314,257900.0
2008-11-24 11:05:00,16.95,17.0,16.85,16.88,167800.0,12.6314,12.6687,12.5569,12.5793,167800.0
2008-11-24 11:10:00,16.87,16.98,16.83,16.97,93400.0,12.5718,12.6538,12.542,12.6463,93400.0
2008-11-24 11:15:00,16.97,17.02,16.92,16.92,70500.0,12.6463,12.6836,12.6091,12.6091,70500.0
2008-11-24 11:20:00,16.92,17.09,16.89,17.08,109300.0,12.6091,12.7358,12.5867,12.7283,109300.0
2008-11-24 11:25:00,17.08,17.22,17.08,17.2,148800.0,12.7283,12.8327,12.7283,12.8178,148800.0
2008-11-24 11:30:00,17.2,17.38,17.16,17.37,133200.0,12.8178,12.9519,12.7879,12.9444,133200.0
2008-11-24 11:35:00,17.36,17.41,17.25,17.29,130500.0,12.937,12.9742,12.855,12.8848,130500.0
2008-11-24 11:40:00,17.29,17.32,17.26,17.31,64000.0,12.8848,12.9072,12.8625,12.8997,64000.0
2008-11-24 11:45:00,17.3,17.4,17.29,17.38,147900.0,12.8923,12.9668,12.8848,12.9519,147900.0
2008-11-24 11:50:00,17.38,17.44,17.34,17.35,59300.0,12.9519,12.9966,12.9221,12.9295,59300.0
2008-11-24 11:55:00,17.36,17.5,17.35,17.49,172000.0,12.937,13.0413,12.9295,13.0339,172000.0
2008-11-24 12:00:00,17.5,17.5,17.39,17.41,214200.0,13.0413,13.0413,12.9593,12.9742,214200.0
2008-11-24 12:05:00,17.42,17.43,17.29,17.35,98300.0,12.9817,12.9892,12.8848,12.9295,98300.0
2008-11-24 12:10:00,17.35,17.35,17.22,17.3,61600.0,12.9295,12.9295,12.8327,12.8923,61600.0
2008-11-24 12:15:00,17.3,17.35,17.18,17.22,91000.0,12.8923,12.9295,12.8028,12.8327,91000.0
2008-11-24 12:20:00,17.21,17.22,17.12,17.21,321100.0,12.8252,12.8327,12.7581,12.8252,321100.0
2008-11-24 12:25:00,17.2,17.33,17.2,17.28,178800.0,12.8178,12.9146,12.8178,12.8774,178800.0
2008-11-24 12:30:00,17.28,17.47,17.26,17.43,152500.0,12.8774,13.019,12.8625,12.9892,152500.0
2008-11-24 12:35:00,17.42,17.45,17.2,17.22,227900.0,12.9817,13.0041,12.8178,12.8327,227900.0
2008-11-24 12:40:00,17.22,17.3,17.18,17.28,82100.0,12.8327,12.8923,12.8028,12.8774,82100.0
2008-11-24 12:45:00,17.28,17.36,17.25,17.29,117400.0,12.8774,12.937,12.855,12.8848,117400.0
2008-11-24 12:50:00,17.29,17.36,17.28,17.33,89500.0,12.8848,12.937,12.8774,12.9146,89500.0
2008-11-24 12:55:00,17.33,17.33,17.24,17.28,54900.0,12.9146,12.9146,12.8476,12.8774,54900.0
2008-11-24 13:00:00,17.29,17.3,17.24,17.25,56000.0,12.8848,12.8923,12.8476,12.855,56000.0
2008-11-24 13:05:00,17.24,17.25,17.14,17.17,59800.0,12.8476,12.855,12.773,12.7954,59800.0
2008-11-24 13:10:00,17.17,17.21,17.14,17.17,42100.0,12.7954,12.8252,12.773,12.7954,42100.0
2008-11-24 13:15:00,17.18,17.2,17.09,17.2,51000.0,12.8028,12.8178,12.7358,12.8178,51000.0
2008-11-24 13:20:00,17.19,17.23,17.15,17.15,46900.0,12.8103,12.8401,12.7805,12.7805,46900.0
2008-11-24 13:25:00,17.16,17.25,17.13,17.25,42600.0,12.7879,12.855,12.7656,12.855,42600.0
2008-11-24 13:30:00,17.23,17.27,17.22,17.25,36800.0,12.8401,12.8699,12.8327,12.855,36800.0
2008-11-24 13:35:00,17.24,17.29,17.23,17.29,62100.0,12.8476,12.8848,12.8401,12.8848,62100.0
2008-11-24 13:40:00,17.28,17.37,17.27,17.31,166000.0,12.8774,12.9444,12.8699,12.8997,166000.0
2008-11-24 13:45:00,17.3,17.38,17.3,17.33,279700.0,12.8923,12.9519,12.8923,12.9146,279700.0
2008-11-24 13:50:00,17.32,17.39,17.32,17.36,168000.0,12.9072,12.9593,12.9072,12.937,168000.0
2008-11-24 13:55:00,17.35,17.49,17.35,17.47,154200.0,12.9295,13.0339,12.9295,13.019,154200.0
2008-11-24 14:00:00,17.48,17.5,17.39,17.42,102000.0,13.0264,13.0413,12.9593,12.9817,102000.0
2008-11-24 14:05:00,17.41,17.41,17.25,17.34,193700.0,12.9742,12.9742,12.855,12.9221,193700.0
2008-11-24 14:10:00,17.36,17.39,17.25,17.26,157700.0,12.937,12.9593,12.855,12.8625,157700.0
2008-11-24 14:15:00,17.27,17.28,17.21,17.25,90700.0,12.8699,12.8774,12.8252,12.855,90700.0
2008-11-24 14:20:00,17.25,17.48,17.25,17.46,211900.0,12.855,13.0264,12.855,13.0115,211900.0
2008-11-24 14:25:00,17.46,17.52,17.42,17.52,153600.0,13.0115,13.0562,12.9817,13.0562,153600.0
2008-11-24 14:30:00,17.51,17.63,17.5,17.53,284200.0,13.0488,13.1382,13.0413,13.0637,284200.0
2008-11-24 14:35:00,17.53,17.57,17.5,17.53,128000.0,13.0637,13.0935,13.0413,13.0637,128000.0
2008-11-24 14:40:00,17.53,17.56,17.36,17.36,146700.0,13.0637,13.086,12.937,12.937,146700.0
2008-11-24 14:45:00,17.36,17.37,17.13,17.17,159200.0,12.937,12.9444,12.7656,12.7954,159200.0
2008-11-24 14:50:00,17.17,17.27,17.15,17.26,130600.0,12.7954,12.8699,12.7805,12.8625,130600.0
2008-11-24 14:55:00,17.27,17.4,17.27,17.39,101700.0,12.8699,12.9668,12.8699,12.9593,101700.0
2008-11-24 15:00:00,17.4,17.55,17.35,17.55,132100.0,12.9668,13.0786,12.9295,13.0786,132100.0
2008-11-24 15:05:00,17.54,17.61,17.48,17.61,146800.0,13.0711,13.1233,13.0264,13.1233,146800.0
2008-11-24 15:10:00,17.61,17.68,17.58,17.61,182500.0,13.1233,13.1755,13.1009,13.1233,182500.0
2008-11-24 15:15:00,17.62,17.64,17.53,17.56,126600.0,13.1307,13.1456,13.0637,13.086,126600.0
2008-11-24 15:20:00,17.56,17.72,17.53,17.65,185400.0,13.086,13.2053,13.0637,13.1531,185400.0
2008-11-24 15:25:00,17.66,17.88,17.66,17.8,210900.0,13.1606,13.3245,13.1606,13.2649,210900.0
2008-11-24 15:30:00,17.8,17.89,17.69,17.69,200400.0,13.2649,13.332,13.1829,13.1829,200400.0
2008-11-24 15:35:00,17.69,17.75,17.6,17.71,246400.0,13.1829,13.2276,13.1158,13.1978,246400.0
2008-11-24 15:40:00,17.71,18.06,17.71,17.97,361100.0,13.1978,13.4586,13.1978,13.3916,361100.0
2008-11-24 15:45:00,17.97,17.97,17.86,17.94,283500.0,13.3916,13.3916,13.3096,13.3692,283500.0
2008-11-24 15:50:00,17.94,17.95,17.55,17.65,376000.0,13.3692,13.3767,13.0786,13.1531,376000.0
2008-11-24 15:55:00,17.67,17.77,17.63,17.72,464500.0,13.168,13.2425,13.1382,13.2053,464500.0
2008-11-25 09:30:00,18.56,18.6,18.1,18.26,270700.0,13.8312,13.8611,13.4884,13.6077,270700.0
2008-11-25 09:35:00,18.23,18.29,18.15,18.2,199900.0,13.5853,13.63,13.5257,13.563,199900.0
2008-11-25 09:40:00,18.18,18.28,17.94,17.95,161400.0,13.5481,13.6226,13.3692,13.3767,161400.0
2008-11-25 09:45:00,17.94,17.95,17.77,17.87,193100.0,13.3692,13.3767,13.2425,13.317,193100.0
2008-11-25 09:50:00,17.88,17.98,17.6,17.6,227300.0,13.3245,13.399,13.1158,13.1158,227300.0
2008-11-25 09:55:00,17.57,17.67,17.48,17.63,402600.0,13.0935,13.168,13.0264,13.1382,402600.0
2008-11-25 10:00:00,17.64,17.82,17.47,17.5,267500.0,13.1456,13.2798,13.019,13.0413,267500.0
2008-11-25 10:05:00,17.5,17.75,17.5,17.74,225600.0,13.0413,13.2276,13.0413,13.2202,225600.0
2008-11-25 10:10:00,17.74,17.89,17.71,17.87,374500.0,13.2202,13.332,13.1978,13.317,374500.0
2008-11-25 10:15:00,17.86,17.98,17.81,17.87,376500.0,13.3096,13.399,13.2723,13.317,376500.0
2008-11-25 10:20:00,17.88,17.94,17.71,17.8,297600.0,13.3245,13.3692,13.1978,13.2649,297600.0
2008-11-25 10:25:00,17.8,17.87,17.76,17.79,135900.0,13.2649,13.317,13.2351,13.2574,135900.0
2008-11-25 10:30:00,17.78,17.83,17.73,17.75,261600.0,13.25,13.2872,13.2127,13.2276,261600.0
2008-11-25 10:35:00,17.75,17.77,17.63,17.66,123700.0,13.2276,13.2425,13.1382,13.1606,123700.0
2008-11-25 10:40:00,17.66,17.67,17.48,17.49,381200.0,13.1606,13.168,13.0264,13.0339,381200.0
2008-11-25 10:45:00,17.49,17.51,17.34,17.34,217700.0,13.0339,13.0488,12.9221,12.9221,217700.0
2008-11-25 10:50:00,17.36,17.39,17.22,17.31,190200.0,12.937,12.9593,12.8327,12.8997,190200.0
2008-11-25 10:55:00,17.31,17.45,17.31,17.38,171700.0,12.8997,13.0041,12.8997,12.9519,171700.0
2008-11-25 11:00:00,17.38,17.55,17.27,17.27,183000.0,12.9519,13.0786,12.8699,12.8699,183000.0
2008-11-25 11:05:00,17.26,17.28,17.11,17.28,112100.0,12.8625,12.8774,12.7507,12.8774,112100.0
2008-11-25 11:10:00,17.27,17.42,17.23,17.4,143000.0,12.8699,12.9817,12.8401,12.9668,143000.0
2008-11-25 11:15:00,17.42,17.59,17.36,17.52,154400.0,12.9817,13.1084,12.937,13.0562,154400.0
2008-11-25 11:20:00,17.51,17.55,17.47,17.51,242800.0,13.0488,13.0786,13.019,13.0488,242800.0
2008-11-25 11:25:00,17.51,17.56,17.48,17.53,219500.0,13.0488,13.086,13.0264,13.0637,219500.0
2008-11-25 11:30:00,17.52,17.61,17.51,17.53,51900.0,13.0562,13.1233,13.0488,13.0637,51900.0
2008-11-25 11:35:00,17.53,17.58,17.44,17.45,35000.0,13.0637,13.1009,12.9966,13.0041,35000.0
2008-11-25 11:40:00,17.45,17.56,17.42,17.56,57700.0,13.0041,13.086,12.9817,13.086,57700.0
2008-11-25 11:45:00,17.56,17.62,17.5,17.57,277500.0,13.086,13.1307,13.0413,13.0935,277500.0
2008-11-25 11:50:00,17.58,17.6,17.39,17.47,57600.0,13.1009,13.1158,12.9593,13.019,57600.0
2008-11-25 11:55:00,17.48,17.58,17.42,17.45,49500.0,13.0264,13.1009,12.9817,13.0041,49500.0
2008-11-25 12:00:00,17.45,17.5,17.41,17.42,41600.0,13.0041,13.0413,12.9742,12.9817,41600.0
2008-11-25 12:05:00,17.42,17.5,17.38,17.42,75600.0,12.9817,13.0413,12.9519,12.9817,75600.0
2008-11-25 12:10:00,17.42,17.42,17.34,17.38,117800.0,12.9817,12.9817,12.9221,12.9519,117800.0
2008-11-25 12:15:00,17.38,17.44,17.36,17.43,80700.0,12.9519,12.9966,12.937,12.9892,80700.0
2008-11-25 12:20:00,17.41,17.42,17.26,17.26,59600.0,12.9742,12.9817,12.8625,12.8625,59600.0
2008-11-25 12:25:00,17.24,17.28,17.19,17.25,64400.0,12.8476,12.8774,12.8103,12.855,64400.0
2008-11-25 12:30:00,17.25,17.29,17.17,17.19,55700.0,12.855,12.8848,12.7954,12.8103,55700.0
2008-11-25 12:35:00,17.21,17.29,17.2,17.25,49900.0,12.8252,12.8848,12.8178,12.855,49900.0
2008-11-25 12:40:00,17.24,17.28,17.2,17.2,41900.0,12.8476,12.8774,12.8178,12.8178,41900.0
2008-11-25 12:45:00,17.21,17.21,17.12,17.17,47400.0,12.8252,12.8252,12.7581,12.7954,47400.0
2008-11-25 12:50:00,17.18,17.2,17.02,17.07,49200.0,12.8028,12.8178,12.6836,12.7209,49200.0
2008-11-25 12:55:00,17.07,17.15,17.0,17.05,55300.0,12.7209,12.7805,12.6687,12.706,55300.0
2008-11-25 13:00:00,17.06,17.09,16.96,16.96,53500.0,12.7134,12.7358,12.6389,12.6389,53500.0
2008-11-25 13:05:00,16.96,17.14,16.96,17.13,54600.0,12.6389,12.773,12.6389,12.7656,54600.0
2008-11-25 13:10:00,17.13,17.2,17.06,17.06,46400.0,12.7656,12.8178,12.7134,12.7134,46400.0
2008-11-25 13:15:00,17.07,17.08,16.93,17.08,80200.0,12.7209,12.7283,12.6165,12.7283,80200.0
2008-11-25 13:20:00,17.08,17.14,17.02,17.02,63600.0,12.7283,12.773,12.6836,12.6836,63600.0
2008-11-25 13:25:00,17.02,17.21,16.98,17.15,42900.0,12.6836,12.8252,12.6538,12.7805,42900.0
2008-11-25 13:30:00,17.15,17.26,17.15,17.2,30800.0,12.7805,12.8625,12.7805,12.8178,30800.0
2008-11-25 13:35:00,17.21,17.27,17.2,17.23,24200.0,12.8252,12.8699,12.8178,12.8401,24200.0
2008-11-25 13:40:00,17.24,17.25,17.11,17.12,26700.0,12.8476,12.855,12.7507,12.7581,26700.0
2008-11-25 13:45:00,17.12,17.18,17.11,17.15,23800.0,12.7581,12.8028,12.7507,12.7805,23800.0
2008-11-25 13:50:00,17.14,17.15,17.12,17.14,27700.0,12.773,12.7805,12.7581,12.773,27700.0
2008-11-25 13:55:00,17.14,17.16,17.03,17.05,65500.0,12.773,12.7879,12.6911,12.706,65500.0
2008-11-25 14:00:00,17.05,17.09,17.01,17.08,52800.0,12.706,12.7358,12.6762,12.7283,52800.0
2008-11-25 14:05:00,17.08,17.15,16.96,16.97,83100.0,12.7283,12.7805,12.6389,12.6463,83100.0
2008-11-25 14:10:00,16.97,17.0,16.86,16.94,116800.0,12.6463,12.6687,12.5644,12.624,116800.0
2008-11-25 14:15:00,16.94,16.95,16.79,16.95,58600.0,12.624,12.6314,12.5122,12.6314,58600.0
2008-11-25 14:20:00,16.94,16.97,16.87,16.94,81600.0,12.624,12.6463,12.5718,12.624,81600.0
2008-11-25 14:25:00,16.93,16.98,16.88,16.88,65000.0,12.6165,12.6538,12.5793,12.5793,65000.0
2008-11-25 14:30:00,16.89,17.13,16.87,17.11,78100.0,12.5867,12.7656,12.5718,12.7507,78100.0
2008-11-25 14:35:00,17.11,17.27,17.09,17.26,116900.0,12.7507,12.8699,12.7358,12.8625,116900.0
2008-11-25 14:40:00,17.26,17.28,17.19,17.24,56700.0,12.8625,12.8774,12.8103,12.8476,56700.0
2008-11-25 14:45:00,17.23,17.27,17.19,17.2,62400.0,12.8401,12.8699,12.8103,12.8178,62400.0
2008-11-25 14:50:00,17.2,17.3,17.17,17.28,100000.0,12.8178,12.8923,12.7954,12.8774,100000.0
2008-11-25 14:55:00,17.28,17.5,17.28,17.43,87900.0,12.8774,13.0413,12.8774,12.9892,87900.0
2008-11-25 15:00:00,17.43,17.59,17.39,17.55,223800.0,12.9892,13.1084,12.9593,13.0786,223800.0
2008-11-25 15:05:00,17.54,17.63,17.48,17.49,118000.0,13.0711,13.1382,13.0264,13.0339,118000.0
2008-11-25 15:10:00,17.49,17.55,17.41,17.5,132900.0,13.0339,13.0786,12.9742,13.0413,132900.0
2008-11-25 15:15:00,17.5,17.65,17.47,17.49,80800.0,13.0413,13.1531,13.019,13.0339,80800.0
2008-11-25 15:20:00,17.5,17.53,17.42,17.47,259600.0,13.0413,13.0637,12.9817,13.019,259600.0
2008-11-25 15:25:00,17.47,17.59,17.45,17.55,198700.0,13.019,13.1084,13.0041,13.0786,198700.0
2008-11-25 15:30:00,17.54,17.58,17.39,17.45,181400.0,13.0711,13.1009,12.9593,13.0041,181400.0
2008-11-25 15:35:00,17.45,17.59,17.44,17.54,253600.0,13.0041,13.1084,12.9966,13.0711,253600.0
2008-11-25 15:40:00,17.54,17.74,17.5,17.73,248400.0,13.0711,13.2202,13.0413,13.2127,248400.0
2008-11-25 15:45:00,17.72,17.74,17.62,17.7,364400.0,13.2053,13.2202,13.1307,13.1904,364400.0
2008-11-25 15:50:00,17.7,17.8,17.66,17.77,225100.0,13.1904,13.2649,13.1606,13.2425,225100.0
2008-11-25 15:55:00,17.78,17.89,17.76,17.79,481300.0,13.25,13.332,13.2351,13.2574,481300.0
2008-11-26 09:30:00,17.9,17.96,17.7,17.89,53000.0,13.3394,13.3841,13.1904,13.332,53000.0
2008-11-26 09:35:00,17.89,18.11,17.89,18.1,163700.0,13.332,13.4959,13.332,13.4884,163700.0
2008-11-26 09:40:00,18.11,18.25,18.1,18.14,120200.0,13.4959,13.6002,13.4884,13.5183,120200.0
2008-11-26 09:45:00,18.15,18.27,18.11,18.25,99900.0,13.5257,13.6151,13.4959,13.6002,99900.0
2008-11-26 09:50:00,18.26,18.46,18.25,18.43,85900.0,13.6077,13.7567,13.6002,13.7344,85900.0
2008-11-26 09:55:00,18.42,18.52,18.37,18.41,128800.0,13.7269,13.8014,13.6897,13.7195,128800.0
2008-11-26 10:00:00,18.42,18.56,18.36,18.48,102700.0,13.7269,13.8312,13.6822,13.7716,102700.0
2008-11-26 10:05:00,18.48,18.49,18.33,18.37,204300.0,13.7716,13.7791,13.6598,13.6897,204300.0
2008-11-26 10:10:00,18.37,18.55,18.33,18.53,121900.0,13.6897,13.8238,13.6598,13.8089,121900.0
2008-11-26 10:15:00,18.53,18.8,18.53,18.8,92500.0,13.8089,14.0101,13.8089,14.0101,92500.0
2008-11-26 10:20:00,18.8,18.92,18.73,18.82,178800.0,14.0101,14.0995,13.9579,14.025,178800.0
2008-11-26 10:25:00,18.83,18.97,18.82,18.92,107500.0,14.0325,14.1368,14.025,14.0995,107500.0
2008-11-26 10:30:00,18.92,18.94,18.83,18.87,72900.0,14.0995,14.1144,14.0325,14.0623,72900.0
2008-11-26 10:35:00,18.86,18.86,18.68,18.71,95000.0,14.0548,14.0548,13.9207,13.943,95000.0
2008-11-26 10:40:00,18.72,18.72,18.63,18.71,50400.0,13.9505,13.9505,13.8834,13.943,50400.0
2008-11-26 10:45:00,18.69,18.81,18.6,18.63,78700.0,13.9281,14.0176,13.8611,13.8834,78700.0
2008-11-26 10:50:00,18.62,18.77,18.58,18.69,103200.0,13.876,13.9877,13.8462,13.9281,103200.0
2008-11-26 10:55:00,18.69,18.79,18.68,18.75,78400.0,13.9281,14.0026,13.9207,13.9728,78400.0
2008-11-26 11:00:00,18.75,18.8,18.68,18.69,159000.0,13.9728,14.0101,13.9207,13.9281,159000.0
2008-11-26 11:05:00,18.68,18.74,18.6,18.67,86800.0,13.9207,13.9654,13.8611,13.9132,86800.0
2008-11-26 11:10:00,18.69,18.81,18.68,18.79,50700.0,13.9281,14.0176,13.9207,14.0026,50700.0
2008-11-26 11:15:00,18.78,18.85,18.73,18.84,71400.0,13.9952,14.0474,13.9579,14.0399,71400.0
2008-11-26 11:20:00,18.84,18.93,18.81,18.85,86300.0,14.0399,14.107,14.0176,14.0474,86300.0
2008-11-26 11:25:00,18.86,18.9,18.8,18.8,74200.0,14.0548,14.0846,14.0101,14.0101,74200.0
2008-11-26 11:30:00,18.8,18.93,18.78,18.9,104000.0,14.0101,14.107,13.9952,14.0846,104000.0
2008-11-26 11:35:00,18.9,18.97,18.88,18.91,96900.0,14.0846,14.1368,14.0697,14.0921,96900.0
2008-11-26 11:40:00,18.91,19.04,18.89,19.01,54700.0,14.0921,14.189,14.0772,14.1666,54700.0
2008-11-26 11:45:00,19.0,19.11,18.91,19.09,130100.0,14.1591,14.2411,14.0921,14.2262,130100.0
2008-11-26 11:50:00,19.09,19.09,18.95,19.02,82100.0,14.2262,14.2262,14.1219,14.174,82100.0
2008-11-26 11:55:00,19.01,19.06,18.96,18.99,167700.0,14.1666,14.2039,14.1293,14.1517,167700.0
2008-11-26 12:00:00,18.99,18.99,18.88,18.91,46000.0,14.1517,14.1517,14.0697,14.0921,46000.0
2008-11-26 12:05:00,18.9,18.96,18.88,18.92,79200.0,14.0846,14.1293,14.0697,14.0995,79200.0
2008-11-26 12:10:00,18.92,18.97,18.84,18.85,38600.0,14.0995,14.1368,14.0399,14.0474,38600.0
2008-11-26 12:15:00,18.85,18.98,18.85,18.98,34600.0,14.0474,14.1442,14.0474,14.1442,34600.0
2008-11-26 12:20:00,18.98,19.0,18.93,18.96,33900.0,14.1442,14.1591,14.107,14.1293,33900.0
2008-11-26 12:25:00,18.96,19.05,18.96,19.02,35800.0,14.1293,14.1964,14.1293,14.174,35800.0
2008-11-26 12:30:00,19.01,19.04,18.98,19.01,23100.0,14.1666,14.189,14.1442,14.1666,23100.0
2008-11-26 12:35:00,19.01,19.07,19.0,19.03,23400.0,14.1666,14.2113,14.1591,14.1815,23400.0
2008-11-26 12:40:00,19.04,19.07,19.0,19.04,42200.0,14.189,14.2113,14.1591,14.189,42200.0
2008-11-26 12:45:00,19.02,19.15,18.96,19.05,70100.0,14.174,14.2709,14.1293,14.1964,70100.0
2008-11-26 12:50:00,19.06,19.1,19.04,19.06,43500.0,14.2039,14.2337,14.189,14.2039,43500.0
2008-11-26 12:55:00,19.08,19.28,19.08,19.24,179500.0,14.2188,14.3678,14.2188,14.338,179500.0
2008-11-26 13:00:00,19.24,19.37,19.19,19.35,61900.0,14.338,14.4349,14.3007,14.42,61900.0
2008-11-26 13:05:00,19.33,19.36,19.24,19.26,87500.0,14.4051,14.4274,14.338,14.3529,87500.0
2008-11-26 13:10:00,19.26,19.32,19.23,19.28,73700.0,14.3529,14.3976,14.3305,14.3678,73700.0
2008-11-26 13:15:00,19.27,19.3,19.24,19.27,59700.0,14.3604,14.3827,14.338,14.3604,59700.0
2008-11-26 13:20:00,19.27,19.28,19.17,19.19,61300.0,14.3604,14.3678,14.2858,14.3007,61300.0
2008-11-26 13:25:00,19.19,19.28,19.16,19.24,57200.0,14.3007,14.3678,14.2784,14.338,57200.0
2008-11-26 13:30:00,19.25,19.26,19.05,19.05,37400.0,14.3454,14.3529,14.1964,14.1964,37400.0
2008-11-26 13:35:00,19.06,19.09,19.02,19.05,44900.0,14.2039,14.2262,14.174,14.1964,44900.0
2008-11-26 13:40:00,19.05,19.07,18.99,19.05,43400.0,14.1964,14.2113,14.1517,14.1964,43400.0
2008-11-26 13:45:00,19.04,19.1,18.99,18.99,58200.0,14.189,14.2337,14.1517,14.1517,58200.0
2008-11-26 13:50:00,18.99,19.04,18.96,18.97,34400.0,14.1517,14.189,14.1293,14.1368,34400.0
2008-11-26 13:55:00,18.98,18.98,18.86,18.88,40500.0,14.1442,14.1442,14.0548,14.0697,40500.0
2008-11-26 14:00:00,18.86,18.86,18.79,18.8,65200.0,14.0548,14.0548,14.0026,14.0101,65200.0
2008-11-26 14:05:00,18.8,18.86,18.78,18.85,56300.0,14.0101,14.0548,13.9952,14.0474,56300.0
2008-11-26 14:10:00,18.85,18.86,18.8,18.8,28200.0,14.0474,14.0548,14.0101,14.0101,28200.0
2008-11-26 14:15:00,18.8,18.93,18.8,18.91,47200.0,14.0101,14.107,14.0101,14.0921,47200.0
2008-11-26 14:20:00,18.91,19.04,18.9,19.01,26900.0,14.0921,14.189,14.0846,14.1666,26900.0
2008-11-26 14:25:00,19.0,19.05,18.98,19.04,34300.0,14.1591,14.1964,14.1442,14.189,34300.0
2008-11-26 14:30:00,19.06,19.2,19.05,19.19,65000.0,14.2039,14.3082,14.1964,14.3007,65000.0
2008-11-26 14:35:00,19.19,19.22,19.15,19.18,84400.0,14.3007,14.3231,14.2709,14.2933,84400.0
2008-11-26 14:40:00,19.19,19.34,19.19,19.34,53400.0,14.3007,14.4125,14.3007,14.4125,53400.0
2008-11-26 14:45:00,19.32,19.39,19.28,19.3,91100.0,14.3976,14.4498,14.3678,14.3827,91100.0
2008-11-26 14:50:00,19.3,19.38,19.29,19.35,44900.0,14.3827,14.4423,14.3753,14.42,44900.0
2008-11-26 14:55:00,19.36,19.38,19.29,19.32,108900.0,14.4274,14.4423,14.3753,14.3976,108900.0
2008-11-26 15:00:00,19.33,19.39,19.2,19.23,137800.0,14.4051,14.4498,14.3082,14.3305,137800.0
2008-11-26 15:05:00,19.23,19.37,19.2,19.36,70700.0,14.3305,14.4349,14.3082,14.4274,70700.0
2008-11-26 15:10:00,19.36,19.54,19.34,19.5,70900.0,14.4274,14.5616,14.4125,14.5318,70900.0
2008-11-26 15:15:00,19.52,19.59,19.46,19.48,95200.0,14.5467,14.5988,14.5019,14.5168,95200.0
2008-11-26 15:20:00,19.49,19.52,19.41,19.48,73800.0,14.5243,14.5467,14.4647,14.5168,73800.0
2008-11-26 15:25:00,19.48,19.52,19.44,19.51,66300.0,14.5168,14.5467,14.487,14.5392,66300.0
2008-11-26 15:30:00,19.52,19.62,19.46,19.62,75100.0,14.5467,14.6212,14.5019,14.6212,75100.0
2008-11-26 15:35:00,19.62,19.64,19.51,19.59,88100.0,14.6212,14.6361,14.5392,14.5988,88100.0
2008-11-26 15:40:00,19.59,19.62,19.38,19.39,101700.0,14.5988,14.6212,14.4423,14.4498,101700.0
2008-11-26 15:45:00,19.38,19.6,19.38,19.6,225700.0,14.4423,14.6063,14.4423,14.6063,225700.0
2008-11-26 15:50:00,19.6,19.61,19.39,19.5,221600.0,14.6063,14.6137,14.4498,14.5318,221600.0
2008-11-26 15:55:00,19.51,19.53,19.45,19.5,186600.0,14.5392,14.5541,14.4945,14.5318,186600.0
2008-11-28 09:30:00,19.52,20.06,19.52,20.05,168800.0,14.5467,14.9491,14.5467,14.9416,168800.0
2008-11-28 09:35:00,20.04,20.19,19.97,20.19,105900.0,14.9342,15.046,14.882,15.046,105900.0
2008-11-28 09:40:00,20.17,20.25,19.97,20.01,96400.0,15.031,15.0907,14.882,14.9118,96400.0
2008-11-28 09:45:00,20.01,20.14,20.01,20.12,100600.0,14.9118,15.0087,14.9118,14.9938,100600.0
2008-11-28 09:50:00,20.12,20.13,20.0,20.05,127700.0,14.9938,15.0012,14.9044,14.9416,127700.0
2008-11-28 09:55:00,20.04,20.17,20.04,20.09,86300.0,14.9342,15.031,14.9342,14.9714,86300.0
2008-11-28 10:00:00,20.09,20.14,20.06,20.1,119400.0,14.9714,15.0087,14.9491,14.9789,119400.0
2008-11-28 10:05:00,20.1,20.11,19.94,20.02,144700.0,14.9789,14.9863,14.8596,14.9193,144700.0
2008-11-28 10:10:00,20.01,20.11,20.0,20.1,86600.0,14.9118,14.9863,14.9044,14.9789,86600.0
2008-11-28 10:15:00,20.1,20.36,20.09,20.35,99400.0,14.9789,15.1726,14.9714,15.1652,99400.0
2008-11-28 10:20:00,20.35,20.48,20.34,20.44,78200.0,15.1652,15.2621,15.1577,15.2323,78200.0
2008-11-28 10:25:00,20.43,20.49,20.43,20.45,63900.0,15.2248,15.2695,15.2248,15.2397,63900.0
2008-11-28 10:30:00,20.45,20.47,20.35,20.37,91500.0,15.2397,15.2546,15.1652,15.1801,91500.0
2008-11-28 10:35:00,20.37,20.47,20.37,20.4,108200.0,15.1801,15.2546,15.1801,15.2024,108200.0
2008-11-28 10:40:00,20.42,20.49,20.36,20.49,101800.0,15.2174,15.2695,15.1726,15.2695,101800.0
2008-11-28 10:45:00,20.5,20.59,20.5,20.57,88700.0,15.277,15.344,15.277,15.3291,88700.0
2008-11-28 10:50:00,20.57,20.59,20.5,20.59,75100.0,15.3291,15.344,15.277,15.344,75100.0
2008-11-28 10:55:00,20.59,20.72,20.59,20.69,74200.0,15.344,15.4409,15.344,15.4186,74200.0
2008-11-28 11:00:00,20.69,20.76,20.65,20.7,127800.0,15.4186,15.4707,15.3888,15.426,127800.0
2008-11-28 11:05:00,20.69,20.76,20.62,20.75,185800.0,15.4186,15.4707,15.3664,15.4633,185800.0
2008-11-28 11:10:00,20.74,20.78,20.74,20.75,77800.0,15.4558,15.4856,15.4558,15.4633,77800.0
2008-11-28 11:15:00,20.75,20.75,20.69,20.69,81500.0,15.4633,15.4633,15.4186,15.4186,81500.0
2008-11-28 11:20:00,20.71,20.8,20.68,20.77,69000.0,15.4335,15.5005,15.4111,15.4782,69000.0
2008-11-28 11:25:00,20.78,20.96,20.77,20.94,58000.0,15.4856,15.6198,15.4782,15.6049,58000.0
2008-11-28 11:30:00,20.95,21.0,20.92,20.97,101400.0,15.6123,15.6496,15.59,15.6272,101400.0
2008-11-28 11:35:00,20.97,20.98,20.83,20.93,118200.0,15.6272,15.6347,15.5229,15.5974,118200.0
2008-11-28 11:40:00,20.94,20.98,20.93,20.98,58900.0,15.6049,15.6347,15.5974,15.6347,58900.0
2008-11-28 11:45:00,20.97,21.06,20.97,21.05,82100.0,15.6272,15.6943,15.6272,15.6868,82100.0
2008-11-28 11:50:00,21.05,21.09,21.01,21.02,73500.0,15.6868,15.7166,15.657,15.6645,73500.0
2008-11-28 11:55:00,21.03,21.03,20.91,20.92,59300.0,15.6719,15.6719,15.5825,15.59,59300.0
2008-11-28 12:00:00,20.93,21.0,20.92,20.94,73400.0,15.5974,15.6496,15.59,15.6049,73400.0
2008-11-28 12:05:00,20.92,20.97,20.92,20.94,57300.0,15.59,15.6272,15.59,15.6049,57300.0
2008-11-28 12:10:00,20.94,20.99,20.94,20.98,80800.0,15.6049,15.6421,15.6049,15.6347,80800.0
2008-11-28 12:15:00,20.97,21.0,20.82,20.82,83600.0,15.6272,15.6496,15.5154,15.5154,83600.0
2008-11-28 12:20:00,20.83,20.98,20.83,20.97,78000.0,15.5229,15.6347,15.5229,15.6272,78000.0
2008-11-28 12:25:00,20.97,21.05,20.97,21.02,75000.0,15.6272,15.6868,15.6272,15.6645,75000.0
2008-11-28 12:30:00,21.01,21.02,20.97,20.98,97800.0,15.657,15.6645,15.6272,15.6347,97800.0
2008-11-28 12:35:00,20.98,21.0,20.98,21.0,84600.0,15.6347,15.6496,15.6347,15.6496,84600.0
2008-11-28 12:40:00,21.0,21.07,20.95,20.97,155600.0,15.6496,15.7017,15.6123,15.6272,155600.0
2008-11-28 12:45:00,20.97,21.01,20.92,20.92,137400.0,15.6272,15.657,15.59,15.59,137400.0
2008-11-28 12:50:00,20.94,20.94,20.87,20.9,122200.0,15.6049,15.6049,15.5527,15.5751,122200.0
2008-11-28 12:55:00,20.9,20.98,20.89,20.93,167600.0,15.5751,15.6347,15.5676,15.5974,167600.0
2008-11-28 13:00:00,20.93,21.0,20.93,21.0,209600.0,15.5974,15.6496,15.5974,15.6496,209600.0
2008-11-28 13:05:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 13:10:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 13:15:00,21.0,21.0,21.0,21.0,1000.0,15.6496,15.6496,15.6496,15.6496,1000.0
2008-11-28 13:20:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 13:25:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 13:30:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 13:35:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 13:40:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 13:45:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 13:50:00,21.0,21.0,21.0,21.0,300.0,15.6496,15.6496,15.6496,15.6496,300.0
2008-11-28 13:55:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:00:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:05:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:10:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:15:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:20:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:25:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:30:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:35:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:40:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:45:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:50:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 14:55:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:00:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:05:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:10:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:15:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:20:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:25:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:30:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:35:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:40:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:45:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:50:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-11-28 15:55:00,21.0,21.0,21.0,21.0,0.0,15.6496,15.6496,15.6496,15.6496,0.0
2008-12-01 09:30:00,19.85,20.19,19.66,19.79,311300.0,14.7926,15.046,14.651,14.7479,311300.0
2008-12-01 09:35:00,19.8,19.87,19.69,19.77,182600.0,14.7553,14.8075,14.6733,14.733,182600.0
2008-12-01 09:40:00,19.76,19.77,19.57,19.57,219800.0,14.7255,14.733,14.5839,14.5839,219800.0
2008-12-01 09:45:00,19.57,19.75,19.55,19.68,217000.0,14.5839,14.7181,14.569,14.6659,217000.0
2008-12-01 09:50:00,19.66,19.69,19.58,19.66,308200.0,14.651,14.6733,14.5914,14.651,308200.0
2008-12-01 09:55:00,19.65,19.74,19.62,19.66,104800.0,14.6435,14.7106,14.6212,14.651,104800.0
2008-12-01 10:00:00,19.67,19.79,19.62,19.71,128400.0,14.6584,14.7479,14.6212,14.6882,128400.0
2008-12-01 10:05:00,19.72,19.73,19.55,19.73,122400.0,14.6957,14.7032,14.569,14.7032,122400.0
2008-12-01 10:10:00,19.73,19.78,19.69,19.76,84600.0,14.7032,14.7404,14.6733,14.7255,84600.0
2008-12-01 10:15:00,19.75,19.79,19.7,19.75,95400.0,14.7181,14.7479,14.6808,14.7181,95400.0
2008-12-01 10:20:00,19.77,19.87,19.75,19.79,103900.0,14.733,14.8075,14.7181,14.7479,103900.0
2008-12-01 10:25:00,19.8,19.95,19.79,19.91,181200.0,14.7553,14.8671,14.7479,14.8373,181200.0
2008-12-01 10:30:00,19.9,19.95,19.85,19.93,141300.0,14.8298,14.8671,14.7926,14.8522,141300.0
2008-12-01 10:35:00,19.93,19.99,19.9,19.96,105800.0,14.8522,14.8969,14.8298,14.8746,105800.0
2008-12-01 10:40:00,19.96,19.99,19.9,19.99,139700.0,14.8746,14.8969,14.8298,14.8969,139700.0
2008-12-01 10:45:00,19.99,20.03,19.91,19.93,63400.0,14.8969,14.9267,14.8373,14.8522,63400.0
2008-12-01 10:50:00,19.92,19.99,19.9,19.95,80200.0,14.8447,14.8969,14.8298,14.8671,80200.0
2008-12-01 10:55:00,19.94,19.96,19.79,19.8,105700.0,14.8596,14.8746,14.7479,14.7553,105700.0
2008-12-01 11:00:00,19.8,19.82,19.75,19.8,102000.0,14.7553,14.7702,14.7181,14.7553,102000.0
2008-12-01 11:05:00,19.8,19.82,19.73,19.75,106800.0,14.7553,14.7702,14.7032,14.7181,106800.0
2008-12-01 11:10:00,19.75,19.88,19.74,19.85,129500.0,14.7181,14.8149,14.7106,14.7926,129500.0
2008-12-01 11:15:00,19.84,19.9,19.81,19.9,81100.0,14.7851,14.8298,14.7628,14.8298,81100.0
2008-12-01 11:20:00,19.88,19.95,19.85,19.89,64000.0,14.8149,14.8671,14.7926,14.8224,64000.0
2008-12-01 11:25:00,19.89,19.9,19.76,19.77,118200.0,14.8224,14.8298,14.7255,14.733,118200.0
2008-12-01 11:30:00,19.75,19.78,19.73,19.76,105300.0,14.7181,14.7404,14.7032,14.7255,105300.0
2008-12-01 11:35:00,19.77,19.88,19.73,19.87,96400.0,14.733,14.8149,14.7032,14.8075,96400.0
2008-12-01 11:40:00,19.88,19.97,19.88,19.9,48300.0,14.8149,14.882,14.8149,14.8298,48300.0
2008-12-01 11:45:00,19.9,19.92,19.85,19.9,52000.0,14.8298,14.8447,14.7926,14.8298,52000.0
2008-12-01 11:50:00,19.9,19.96,19.82,19.83,78100.0,14.8298,14.8746,14.7702,14.7777,78100.0
2008-12-01 11:55:00,19.83,19.87,19.81,19.84,73600.0,14.7777,14.8075,14.7628,14.7851,73600.0
2008-12-01 12:00:00,19.84,19.85,19.78,19.8,103500.0,14.7851,14.7926,14.7404,14.7553,103500.0
2008-12-01 12:05:00,19.81,19.89,19.8,19.88,49000.0,14.7628,14.8224,14.7553,14.8149,49000.0
2008-12-01 12:10:00,19.88,19.92,19.87,19.89,37500.0,14.8149,14.8447,14.8075,14.8224,37500.0
2008-12-01 12:15:00,19.88,19.9,19.79,19.82,56500.0,14.8149,14.8298,14.7479,14.7702,56500.0
2008-12-01 12:20:00,19.83,19.85,19.79,19.79,53200.0,14.7777,14.7926,14.7479,14.7479,53200.0
2008-12-01 12:25:00,19.8,19.81,19.73,19.76,47600.0,14.7553,14.7628,14.7032,14.7255,47600.0
2008-12-01 12:30:00,19.77,19.83,19.73,19.78,86200.0,14.733,14.7777,14.7032,14.7404,86200.0
2008-12-01 12:35:00,19.78,19.81,19.76,19.79,104900.0,14.7404,14.7628,14.7255,14.7479,104900.0
2008-12-01 12:40:00,19.78,19.82,19.75,19.79,84900.0,14.7404,14.7702,14.7181,14.7479,84900.0
2008-12-01 12:45:00,19.8,19.91,19.8,19.9,79800.0,14.7553,14.8373,14.7553,14.8298,79800.0
2008-12-01 12:50:00,19.9,19.94,19.88,19.94,134100.0,14.8298,14.8596,14.8149,14.8596,134100.0
2008-12-01 12:55:00,19.95,19.95,19.88,19.89,83300.0,14.8671,14.8671,14.8149,14.8224,83300.0
2008-12-01 13:00:00,19.88,19.94,19.88,19.89,89200.0,14.8149,14.8596,14.8149,14.8224,89200.0
2008-12-01 13:05:00,19.89,19.9,19.86,19.87,91500.0,14.8224,14.8298,14.8,14.8075,91500.0
2008-12-01 13:10:00,19.87,19.99,19.86,19.97,67000.0,14.8075,14.8969,14.8,14.882,67000.0
2008-12-01 13:15:00,19.97,20.01,19.96,20.01,65000.0,14.882,14.9118,14.8746,14.9118,65000.0
2008-12-01 13:20:00,20.02,20.02,19.98,19.99,50900.0,14.9193,14.9193,14.8895,14.8969,50900.0
2008-12-01 13:25:00,19.99,20.02,19.96,19.99,87400.0,14.8969,14.9193,14.8746,14.8969,87400.0
2008-12-01 13:30:00,19.99,20.29,19.98,20.24,170800.0,14.8969,15.1205,14.8895,15.0832,170800.0
2008-12-01 13:35:00,20.23,20.23,20.14,20.15,60900.0,15.0758,15.0758,15.0087,15.0161,60900.0
2008-12-01 13:40:00,20.14,20.17,20.01,20.01,71800.0,15.0087,15.031,14.9118,14.9118,71800.0
2008-12-01 13:45:00,20.02,20.08,19.95,19.99,114100.0,14.9193,14.964,14.8671,14.8969,114100.0
2008-12-01 13:50:00,19.99,20.0,19.89,19.89,165900.0,14.8969,14.9044,14.8224,14.8224,165900.0
2008-12-01 13:55:00,19.89,19.94,19.82,19.9,47800.0,14.8224,14.8596,14.7702,14.8298,47800.0
2008-12-01 14:00:00,19.91,19.95,19.81,19.82,67200.0,14.8373,14.8671,14.7628,14.7702,67200.0
2008-12-01 14:05:00,19.82,19.87,19.79,19.84,110300.0,14.7702,14.8075,14.7479,14.7851,110300.0
2008-12-01 14:10:00,19.84,19.91,19.82,19.89,75800.0,14.7851,14.8373,14.7702,14.8224,75800.0
2008-12-01 14:15:00,19.89,19.91,19.82,19.85,112100.0,14.8224,14.8373,14.7702,14.7926,112100.0
2008-12-01 14:20:00,19.86,19.93,19.76,19.87,91900.0,14.8,14.8522,14.7255,14.8075,91900.0
2008-12-01 14:25:00,19.88,19.95,19.82,19.89,154400.0,14.8149,14.8671,14.7702,14.8224,154400.0
2008-12-01 14:30:00,19.89,19.94,19.84,19.91,143400.0,14.8224,14.8596,14.7851,14.8373,143400.0
2008-12-01 14:35:00,19.92,19.95,19.85,19.85,103100.0,14.8447,14.8671,14.7926,14.7926,103100.0
2008-12-01 14:40:00,19.84,19.96,19.83,19.91,88900.0,14.7851,14.8746,14.7777,14.8373,88900.0
2008-12-01 14:45:00,19.92,20.02,19.92,19.94,74500.0,14.8447,14.9193,14.8447,14.8596,74500.0
2008-12-01 14:50:00,19.94,20.09,19.94,20.07,68400.0,14.8596,14.9714,14.8596,14.9565,68400.0
2008-12-01 14:55:00,20.07,20.09,19.97,19.97,96400.0,14.9565,14.9714,14.882,14.882,96400.0
2008-12-01 15:00:00,19.97,20.03,19.87,19.88,94000.0,14.882,14.9267,14.8075,14.8149,94000.0
2008-12-01 15:05:00,19.88,19.98,19.86,19.88,130300.0,14.8149,14.8895,14.8,14.8149,130300.0
2008-12-01 15:10:00,19.88,19.99,19.86,19.96,81500.0,14.8149,14.8969,14.8,14.8746,81500.0
2008-12-01 15:15:00,19.96,20.02,19.92,19.95,151200.0,14.8746,14.9193,14.8447,14.8671,151200.0
2008-12-01 15:20:00,19.94,19.96,19.84,19.85,161400.0,14.8596,14.8746,14.7851,14.7926,161400.0
2008-12-01 15:25:00,19.86,19.9,19.83,19.85,132200.0,14.8,14.8298,14.7777,14.7926,132200.0
2008-12-01 15:30:00,19.85,19.88,19.74,19.76,133700.0,14.7926,14.8149,14.7106,14.7255,133700.0
2008-12-01 15:35:00,19.76,19.8,19.68,19.78,166200.0,14.7255,14.7553,14.6659,14.7404,166200.0
2008-12-01 15:40:00,19.77,19.84,19.71,19.74,276300.0,14.733,14.7851,14.6882,14.7106,276300.0
2008-12-01 15:45:00,19.75,19.79,19.67,19.68,289900.0,14.7181,14.7479,14.6584,14.6659,289900.0
2008-12-01 15:50:00,19.69,19.76,19.56,19.6,280600.0,14.6733,14.7255,14.5765,14.6063,280600.0
2008-12-01 15:55:00,19.6,19.63,19.55,19.57,435300.0,14.6063,14.6286,14.569,14.5839,435300.0
2008-12-02 09:30:00,20.49,20.67,20.07,20.08,258300.0,15.2695,15.4037,14.9565,14.964,258300.0
2008-12-02 09:35:00,20.08,20.35,20.0,20.0,309800.0,14.964,15.1652,14.9044,14.9044,309800.0
2008-12-02 09:40:00,20.01,20.07,19.88,19.92,203600.0,14.9118,14.9565,14.8149,14.8447,203600.0
2008-12-02 09:45:00,19.92,19.97,19.75,19.77,111200.0,14.8447,14.882,14.7181,14.733,111200.0
2008-12-02 09:50:00,19.76,19.8,19.63,19.66,205500.0,14.7255,14.7553,14.6286,14.651,205500.0
2008-12-02 09:55:00,19.66,19.76,19.45,19.58,126500.0,14.651,14.7255,14.4945,14.5914,126500.0
2008-12-02 10:00:00,19.59,19.73,19.54,19.72,139600.0,14.5988,14.7032,14.5616,14.6957,139600.0
2008-12-02 10:05:00,19.73,19.89,19.73,19.82,272800.0,14.7032,14.8224,14.7032,14.7702,272800.0
2008-12-02 10:10:00,19.82,19.88,19.74,19.76,251000.0,14.7702,14.8149,14.7106,14.7255,251000.0
2008-12-02 10:15:00,19.76,19.91,19.76,19.9,183800.0,14.7255,14.8373,14.7255,14.8298,183800.0
2008-12-02 10:20:00,19.9,19.95,19.8,19.93,320300.0,14.8298,14.8671,14.7553,14.8522,320300.0
2008-12-02 10:25:00,19.92,19.93,19.87,19.9,142500.0,14.8447,14.8522,14.8075,14.8298,142500.0
2008-12-02 10:30:00,19.9,19.94,19.88,19.92,116500.0,14.8298,14.8596,14.8149,14.8447,116500.0
2008-12-02 10:35:00,19.92,19.94,19.87,19.92,126100.0,14.8447,14.8596,14.8075,14.8447,126100.0
2008-12-02 10:40:00,19.92,19.96,19.89,19.89,122300.0,14.8447,14.8746,14.8224,14.8224,122300.0
2008-12-02 10:45:00,19.9,19.98,19.89,19.89,87200.0,14.8298,14.8895,14.8224,14.8224,87200.0
2008-12-02 10:50:00,19.9,19.95,19.87,19.9,96900.0,14.8298,14.8671,14.8075,14.8298,96900.0
2008-12-02 10:55:00,19.9,20.02,19.88,19.96,84700.0,14.8298,14.9193,14.8149,14.8746,84700.0
2008-12-02 11:00:00,19.95,19.98,19.88,19.91,60000.0,14.8671,14.8895,14.8149,14.8373,60000.0
2008-12-02 11:05:00,19.91,19.94,19.84,19.9,134300.0,14.8373,14.8596,14.7851,14.8298,134300.0
2008-12-02 11:10:00,19.91,19.94,19.84,19.86,122600.0,14.8373,14.8596,14.7851,14.8,122600.0
2008-12-02 11:15:00,19.86,19.92,19.85,19.9,148700.0,14.8,14.8447,14.7926,14.8298,148700.0
2008-12-02 11:20:00,19.91,19.96,19.89,19.89,102400.0,14.8373,14.8746,14.8224,14.8224,102400.0
2008-12-02 11:25:00,19.88,19.98,19.85,19.91,109100.0,14.8149,14.8895,14.7926,14.8373,109100.0
2008-12-02 11:30:00,19.91,19.96,19.87,19.87,171800.0,14.8373,14.8746,14.8075,14.8075,171800.0
2008-12-02 11:35:00,19.87,19.88,19.77,19.81,51600.0,14.8075,14.8149,14.733,14.7628,51600.0
2008-12-02 11:40:00,19.81,19.89,19.8,19.85,59200.0,14.7628,14.8224,14.7553,14.7926,59200.0
2008-12-02 11:45:00,19.84,19.98,19.83,19.91,107200.0,14.7851,14.8895,14.7777,14.8373,107200.0
2008-12-02 11:50:00,19.9,19.95,19.89,19.92,85100.0,14.8298,14.8671,14.8224,14.8447,85100.0
2008-12-02 11:55:00,19.93,19.97,19.89,19.91,86300.0,14.8522,14.882,14.8224,14.8373,86300.0
2008-12-02 12:00:00,19.92,19.95,19.87,19.87,61200.0,14.8447,14.8671,14.8075,14.8075,61200.0
2008-12-02 12:05:00,19.87,19.93,19.85,19.9,44500.0,14.8075,14.8522,14.7926,14.8298,44500.0
2008-12-02 12:10:00,19.91,19.94,19.85,19.89,54200.0,14.8373,14.8596,14.7926,14.8224,54200.0
2008-12-02 12:15:00,19.89,19.92,19.88,19.9,116300.0,14.8224,14.8447,14.8149,14.8298,116300.0
2008-12-02 12:20:00,19.9,19.94,19.88,19.9,71700.0,14.8298,14.8596,14.8149,14.8298,71700.0
2008-12-02 12:25:00,19.91,19.93,19.89,19.92,80200.0,14.8373,14.8522,14.8224,14.8447,80200.0
2008-12-02 12:30:00,19.92,19.92,19.89,19.9,119400.0,14.8447,14.8447,14.8224,14.8298,119400.0
2008-12-02 12:35:00,19.91,19.92,19.89,19.92,149700.0,14.8373,14.8447,14.8224,14.8447,149700.0
2008-12-02 12:40:00,19.91,19.92,19.89,19.9,134400.0,14.8373,14.8447,14.8224,14.8298,134400.0
2008-12-02 12:45:00,19.91,19.95,19.86,19.88,493700.0,14.8373,14.8671,14.8,14.8149,493700.0
2008-12-02 12:50:00,19.89,19.91,19.86,19.86,101900.0,14.8224,14.8373,14.8,14.8,101900.0
2008-12-02 12:55:00,19.85,19.9,19.84,19.9,42900.0,14.7926,14.8298,14.7851,14.8298,42900.0
2008-12-02 13:00:00,19.89,19.92,19.85,19.88,95800.0,14.8224,14.8447,14.7926,14.8149,95800.0
2008-12-02 13:05:00,19.87,19.9,19.86,19.86,45000.0,14.8075,14.8298,14.8,14.8,45000.0
2008-12-02 13:10:00,19.86,19.9,19.85,19.89,77000.0,14.8,14.8298,14.7926,14.8224,77000.0
2008-12-02 13:15:00,19.89,19.9,19.88,19.89,62500.0,14.8224,14.8298,14.8149,14.8224,62500.0
2008-12-02 13:20:00,19.89,19.89,19.85,19.85,67300.0,14.8224,14.8224,14.7926,14.7926,67300.0
2008-12-02 13:25:00,19.85,19.88,19.85,19.87,92100.0,14.7926,14.8149,14.7926,14.8075,92100.0
2008-12-02 13:30:00,19.87,19.87,19.79,19.82,267500.0,14.8075,14.8075,14.7479,14.7702,267500.0
2008-12-02 13:35:00,19.82,19.88,19.82,19.84,130100.0,14.7702,14.8149,14.7702,14.7851,130100.0
2008-12-02 13:40:00,19.84,19.93,19.83,19.9,147600.0,14.7851,14.8522,14.7777,14.8298,147600.0
2008-12-02 13:45:00,19.89,19.92,19.86,19.88,143900.0,14.8224,14.8447,14.8,14.8149,143900.0
2008-12-02 13:50:00,19.88,19.9,19.85,19.88,126600.0,14.8149,14.8298,14.7926,14.8149,126600.0
2008-12-02 13:55:00,19.88,19.88,19.83,19.86,129600.0,14.8149,14.8149,14.7777,14.8,129600.0
2008-12-02 14:00:00,19.85,19.88,19.71,19.74,238500.0,14.7926,14.8149,14.6882,14.7106,238500.0
2008-12-02 14:05:00,19.75,19.76,19.4,19.43,202500.0,14.7181,14.7255,14.4572,14.4796,202500.0
2008-12-02 14:10:00,19.43,19.61,19.43,19.59,71100.0,14.4796,14.6137,14.4796,14.5988,71100.0
2008-12-02 14:15:00,19.6,19.67,19.56,19.61,79200.0,14.6063,14.6584,14.5765,14.6137,79200.0
2008-12-02 14:20:00,19.6,19.6,19.46,19.5,109300.0,14.6063,14.6063,14.5019,14.5318,109300.0
2008-12-02 14:25:00,19.5,19.59,19.41,19.58,81100.0,14.5318,14.5988,14.4647,14.5914,81100.0
2008-12-02 14:30:00,19.57,19.69,19.51,19.64,232700.0,14.5839,14.6733,14.5392,14.6361,232700.0
2008-12-02 14:35:00,19.64,19.65,19.56,19.59,120600.0,14.6361,14.6435,14.5765,14.5988,120600.0
2008-12-02 14:40:00,19.58,19.7,19.57,19.7,76700.0,14.5914,14.6808,14.5839,14.6808,76700.0
2008-12-02 14:45:00,19.69,19.7,19.62,19.68,112700.0,14.6733,14.6808,14.6212,14.6659,112700.0
2008-12-02 14:50:00,19.67,19.74,19.63,19.68,111400.0,14.6584,14.7106,14.6286,14.6659,111400.0
2008-12-02 14:55:00,19.67,19.7,19.64,19.66,152000.0,14.6584,14.6808,14.6361,14.651,152000.0
2008-12-02 15:00:00,19.66,19.67,19.56,19.56,165500.0,14.651,14.6584,14.5765,14.5765,165500.0
2008-12-02 15:05:00,19.57,19.57,19.36,19.41,133900.0,14.5839,14.5839,14.4274,14.4647,133900.0
2008-12-02 15:10:00,19.41,19.52,19.39,19.5,252800.0,14.4647,14.5467,14.4498,14.5318,252800.0
2008-12-02 15:15:00,19.51,19.59,19.48,19.52,230000.0,14.5392,14.5988,14.5168,14.5467,230000.0
2008-12-02 15:20:00,19.52,19.66,19.49,19.65,263200.0,14.5467,14.651,14.5243,14.6435,263200.0
2008-12-02 15:25:00,19.65,19.69,19.55,19.69,295900.0,14.6435,14.6733,14.569,14.6733,295900.0
2008-12-02 15:30:00,19.69,19.95,19.68,19.93,263300.0,14.6733,14.8671,14.6659,14.8522,263300.0
2008-12-02 15:35:00,19.93,20.03,19.86,19.88,115700.0,14.8522,14.9267,14.8,14.8149,115700.0
2008-12-02 15:40:00,19.85,19.93,19.76,19.86,209900.0,14.7926,14.8522,14.7255,14.8,209900.0
2008-12-02 15:45:00,19.86,19.93,19.73,19.76,206500.0,14.8,14.8522,14.7032,14.7255,206500.0
2008-12-02 15:50:00,19.76,19.97,19.69,19.94,272800.0,14.7255,14.882,14.6733,14.8596,272800.0
2008-12-02 15:55:00,19.94,20.1,19.93,20.08,223700.0,14.8596,14.9789,14.8522,14.964,223700.0
2008-12-03 09:30:00,19.94,20.02,19.87,20.0,141400.0,14.8596,14.9193,14.8075,14.9044,141400.0
2008-12-03 09:35:00,20.02,20.02,19.85,20.01,95500.0,14.9193,14.9193,14.7926,14.9118,95500.0
2008-12-03 09:40:00,20.01,20.06,19.89,19.98,95300.0,14.9118,14.9491,14.8224,14.8895,95300.0
2008-12-03 09:45:00,19.98,19.98,19.8,19.86,82500.0,14.8895,14.8895,14.7553,14.8,82500.0
2008-12-03 09:50:00,19.87,19.96,19.77,19.82,100400.0,14.8075,14.8746,14.733,14.7702,100400.0
2008-12-03 09:55:00,19.81,19.86,19.71,19.77,77000.0,14.7628,14.8,14.6882,14.733,77000.0
2008-12-03 10:00:00,19.76,19.89,19.67,19.89,92900.0,14.7255,14.8224,14.6584,14.8224,92900.0
2008-12-03 10:05:00,19.9,20.05,19.9,19.96,61000.0,14.8298,14.9416,14.8298,14.8746,61000.0
2008-12-03 10:10:00,19.95,20.05,19.84,19.98,57700.0,14.8671,14.9416,14.7851,14.8895,57700.0
2008-12-03 10:15:00,19.99,20.07,19.91,19.91,79600.0,14.8969,14.9565,14.8373,14.8373,79600.0
2008-12-03 10:20:00,19.92,20.1,19.89,20.03,75900.0,14.8447,14.9789,14.8224,14.9267,75900.0
2008-12-03 10:25:00,20.03,20.22,20.03,20.18,70000.0,14.9267,15.0683,14.9267,15.0385,70000.0
2008-12-03 10:30:00,20.18,20.37,20.15,20.37,58100.0,15.0385,15.1801,15.0161,15.1801,58100.0
2008-12-03 10:35:00,20.37,20.4,20.25,20.36,77400.0,15.1801,15.2024,15.0907,15.1726,77400.0
2008-12-03 10:40:00,20.36,20.45,20.3,20.38,65600.0,15.1726,15.2397,15.1279,15.1875,65600.0
2008-12-03 10:45:00,20.39,20.63,20.39,20.55,76000.0,15.195,15.3738,15.195,15.3142,76000.0
2008-12-03 10:50:00,20.56,20.71,20.55,20.7,67000.0,15.3217,15.4335,15.3142,15.426,67000.0
2008-12-03 10:55:00,20.69,20.75,20.58,20.71,122300.0,15.4186,15.4633,15.3366,15.4335,122300.0
2008-12-03 11:00:00,20.72,20.79,20.66,20.71,119000.0,15.4409,15.4931,15.3962,15.4335,119000.0
2008-12-03 11:05:00,20.72,20.75,20.59,20.61,73600.0,15.4409,15.4633,15.344,15.3589,73600.0
2008-12-03 11:10:00,20.62,20.9,20.6,20.89,149800.0,15.3664,15.5751,15.3515,15.5676,149800.0
2008-12-03 11:15:00,20.89,21.02,20.78,20.93,122300.0,15.5676,15.6645,15.4856,15.5974,122300.0
2008-12-03 11:20:00,20.92,20.95,20.86,20.9,90100.0,15.59,15.6123,15.5452,15.5751,90100.0
2008-12-03 11:25:00,20.9,21.05,20.79,20.81,103900.0,15.5751,15.6868,15.4931,15.508,103900.0
2008-12-03 11:30:00,20.81,21.01,20.81,20.88,73000.0,15.508,15.657,15.508,15.5602,73000.0
2008-12-03 11:35:00,20.88,20.98,20.73,20.97,70300.0,15.5602,15.6347,15.4484,15.6272,70300.0
2008-12-03 11:40:00,20.97,21.18,20.92,20.94,80600.0,15.6272,15.7837,15.59,15.6049,80600.0
2008-12-03 11:45:00,20.92,21.14,20.88,21.13,75000.0,15.59,15.7539,15.5602,15.7465,75000.0
2008-12-03 11:50:00,21.13,21.27,21.04,21.27,78600.0,15.7465,15.8508,15.6794,15.8508,78600.0
2008-12-03 11:55:00,21.26,21.31,21.15,21.24,65400.0,15.8433,15.8806,15.7614,15.8284,65400.0
2008-12-03 12:00:00,21.23,21.25,21.07,21.08,75400.0,15.821,15.8359,15.7017,15.7092,75400.0
2008-12-03 12:05:00,21.1,21.1,20.95,20.95,80000.0,15.7241,15.7241,15.6123,15.6123,80000.0
2008-12-03 12:10:00,20.96,21.05,20.95,20.96,66900.0,15.6198,15.6868,15.6123,15.6198,66900.0
2008-12-03 12:15:00,20.98,21.02,20.82,20.82,66800.0,15.6347,15.6645,15.5154,15.5154,66800.0
2008-12-03 12:20:00,20.82,20.88,20.77,20.8,59500.0,15.5154,15.5602,15.4782,15.5005,59500.0
2008-12-03 12:25:00,20.8,21.03,20.8,20.98,87800.0,15.5005,15.6719,15.5005,15.6347,87800.0
2008-12-03 12:30:00,20.98,21.08,20.98,21.07,59200.0,15.6347,15.7092,15.6347,15.7017,59200.0
2008-12-03 12:35:00,21.06,21.14,21.04,21.12,59500.0,15.6943,15.7539,15.6794,15.739,59500.0
2008-12-03 12:40:00,21.12,21.15,20.95,20.98,38900.0,15.739,15.7614,15.6123,15.6347,38900.0
2008-12-03 12:45:00,20.97,21.14,20.97,21.11,57000.0,15.6272,15.7539,15.6272,15.7316,57000.0
2008-12-03 12:50:00,21.11,21.15,21.07,21.1,199900.0,15.7316,15.7614,15.7017,15.7241,199900.0
2008-12-03 12:55:00,21.1,21.17,21.04,21.08,134900.0,15.7241,15.7763,15.6794,15.7092,134900.0
2008-12-03 13:00:00,21.09,21.13,21.05,21.08,91600.0,15.7166,15.7465,15.6868,15.7092,91600.0
2008-12-03 13:05:00,21.08,21.12,20.99,21.0,78900.0,15.7092,15.739,15.6421,15.6496,78900.0
2008-12-03 13:10:00,20.99,21.02,20.98,21.0,126100.0,15.6421,15.6645,15.6347,15.6496,126100.0
2008-12-03 13:15:00,21.01,21.01,20.95,20.99,70600.0,15.657,15.657,15.6123,15.6421,70600.0
2008-12-03 13:20:00,21.0,21.02,20.82,20.83,62400.0,15.6496,15.6645,15.5154,15.5229,62400.0
2008-12-03 13:25:00,20.83,20.83,20.71,20.75,46900.0,15.5229,15.5229,15.4335,15.4633,46900.0
2008-12-03 13:30:00,20.75,20.8,20.7,20.8,50900.0,15.4633,15.5005,15.426,15.5005,50900.0
2008-12-03 13:35:00,20.8,20.91,20.8,20.9,95100.0,15.5005,15.5825,15.5005,15.5751,95100.0
2008-12-03 13:40:00,20.88,20.89,20.7,20.7,84100.0,15.5602,15.5676,15.426,15.426,84100.0
2008-12-03 13:45:00,20.7,20.73,20.66,20.7,78000.0,15.426,15.4484,15.3962,15.426,78000.0
2008-12-03 13:50:00,20.7,20.7,20.56,20.56,106200.0,15.426,15.426,15.3217,15.3217,106200.0
2008-12-03 13:55:00,20.57,20.6,20.51,20.57,67300.0,15.3291,15.3515,15.2844,15.3291,67300.0
2008-12-03 14:00:00,20.57,20.77,20.56,20.74,65100.0,15.3291,15.4782,15.3217,15.4558,65100.0
2008-12-03 14:05:00,20.74,20.76,20.56,20.69,68100.0,15.4558,15.4707,15.3217,15.4186,68100.0
2008-12-03 14:10:00,20.69,20.81,20.69,20.77,94300.0,15.4186,15.508,15.4186,15.4782,94300.0
2008-12-03 14:15:00,20.77,20.9,20.73,20.88,104800.0,15.4782,15.5751,15.4484,15.5602,104800.0
2008-12-03 14:20:00,20.87,21.0,20.87,20.98,86300.0,15.5527,15.6496,15.5527,15.6347,86300.0
2008-12-03 14:25:00,20.98,21.16,20.98,21.05,138800.0,15.6347,15.7688,15.6347,15.6868,138800.0
2008-12-03 14:30:00,21.05,21.23,21.0,21.09,142300.0,15.6868,15.821,15.6496,15.7166,142300.0
2008-12-03 14:35:00,21.08,21.11,20.95,21.01,120300.0,15.7092,15.7316,15.6123,15.657,120300.0
2008-12-03 14:40:00,21.0,21.12,21.0,21.08,103200.0,15.6496,15.739,15.6496,15.7092,103200.0
2008-12-03 14:45:00,21.08,21.15,21.0,21.05,289300.0,15.7092,15.7614,15.6496,15.6868,289300.0
2008-12-03 14:50:00,21.06,21.12,21.0,21.01,126300.0,15.6943,15.739,15.6496,15.657,126300.0
2008-12-03 14:55:00,21.01,21.07,20.94,20.96,116200.0,15.657,15.7017,15.6049,15.6198,116200.0
2008-12-03 15:00:00,20.96,20.98,20.76,20.86,110900.0,15.6198,15.6347,15.4707,15.5452,110900.0
2008-12-03 15:05:00,20.86,21.13,20.86,21.03,140000.0,15.5452,15.7465,15.5452,15.6719,140000.0
2008-12-03 15:10:00,21.02,21.09,20.91,21.01,129300.0,15.6645,15.7166,15.5825,15.657,129300.0
2008-12-03 15:15:00,21.01,21.1,20.85,21.09,137600.0,15.657,15.7241,15.5378,15.7166,137600.0
2008-12-03 15:20:00,21.1,21.11,20.95,20.97,112500.0,15.7241,15.7316,15.6123,15.6272,112500.0
2008-12-03 15:25:00,20.96,21.05,20.85,21.04,150200.0,15.6198,15.6868,15.5378,15.6794,150200.0
2008-12-03 15:30:00,21.05,21.18,20.95,21.14,169800.0,15.6868,15.7837,15.6123,15.7539,169800.0
2008-12-03 15:35:00,21.14,21.16,20.98,21.06,179000.0,15.7539,15.7688,15.6347,15.6943,179000.0
2008-12-03 15:40:00,21.06,21.21,21.06,21.09,230300.0,15.6943,15.8061,15.6943,15.7166,230300.0
2008-12-03 15:45:00,21.09,21.14,21.0,21.07,218700.0,15.7166,15.7539,15.6496,15.7017,218700.0
2008-12-03 15:50:00,21.06,21.27,21.01,21.25,279600.0,15.6943,15.8508,15.657,15.8359,279600.0
2008-12-03 15:55:00,21.25,21.27,21.16,21.19,517800.0,15.8359,15.8508,15.7688,15.7912,517800.0
2008-12-04 09:30:00,20.86,21.03,20.64,21.0,164200.0,15.5452,15.6719,15.3813,15.6496,164200.0
2008-12-04 09:35:00,21.0,21.01,20.9,21.0,131200.0,15.6496,15.657,15.5751,15.6496,131200.0
2008-12-04 09:40:00,21.0,21.14,20.99,21.03,111400.0,15.6496,15.7539,15.6421,15.6719,111400.0
2008-12-04 09:45:00,21.02,21.1,20.95,21.02,159800.0,15.6645,15.7241,15.6123,15.6645,159800.0
2008-12-04 09:50:00,21.02,21.07,20.99,21.03,183000.0,15.6645,15.7017,15.6421,15.6719,183000.0
2008-12-04 09:55:00,21.04,21.06,20.97,21.0,125300.0,15.6794,15.6943,15.6272,15.6496,125300.0
2008-12-04 10:00:00,21.01,21.15,20.94,21.04,139500.0,15.657,15.7614,15.6049,15.6794,139500.0
2008-12-04 10:05:00,21.05,21.13,20.99,21.05,118000.0,15.6868,15.7465,15.6421,15.6868,118000.0
2008-12-04 10:10:00,21.05,21.11,20.96,20.99,163800.0,15.6868,15.7316,15.6198,15.6421,163800.0
2008-12-04 10:15:00,21.0,21.11,20.99,21.04,139500.0,15.6496,15.7316,15.6421,15.6794,139500.0
2008-12-04 10:20:00,21.05,21.14,21.03,21.1,146400.0,15.6868,15.7539,15.6719,15.7241,146400.0
2008-12-04 10:25:00,21.1,21.11,20.98,21.0,109500.0,15.7241,15.7316,15.6347,15.6496,109500.0
2008-12-04 10:30:00,21.01,21.09,20.98,21.06,118600.0,15.657,15.7166,15.6347,15.6943,118600.0
2008-12-04 10:35:00,21.05,21.12,21.01,21.07,152900.0,15.6868,15.739,15.657,15.7017,152900.0
2008-12-04 10:40:00,21.07,21.19,21.06,21.12,102400.0,15.7017,15.7912,15.6943,15.739,102400.0
2008-12-04 10:45:00,21.12,21.17,21.03,21.03,114300.0,15.739,15.7763,15.6719,15.6719,114300.0
2008-12-04 10:50:00,21.03,21.16,20.97,21.12,97000.0,15.6719,15.7688,15.6272,15.739,97000.0
2008-12-04 10:55:00,21.1,21.16,21.1,21.15,71800.0,15.7241,15.7688,15.7241,15.7614,71800.0
2008-12-04 11:00:00,21.15,21.16,21.08,21.13,128900.0,15.7614,15.7688,15.7092,15.7465,128900.0
2008-12-04 11:05:00,21.12,21.14,21.0,21.02,93500.0,15.739,15.7539,15.6496,15.6645,93500.0
2008-12-04 11:10:00,21.02,21.1,20.99,21.08,91500.0,15.6645,15.7241,15.6421,15.7092,91500.0
2008-12-04 11:15:00,21.08,21.16,21.08,21.11,88400.0,15.7092,15.7688,15.7092,15.7316,88400.0
2008-12-04 11:20:00,21.11,21.19,21.05,21.16,170400.0,15.7316,15.7912,15.6868,15.7688,170400.0
2008-12-04 11:25:00,21.15,21.16,21.06,21.07,84400.0,15.7614,15.7688,15.6943,15.7017,84400.0
2008-12-04 11:30:00,21.06,21.1,20.97,21.1,159900.0,15.6943,15.7241,15.6272,15.7241,159900.0
2008-12-04 11:35:00,21.1,21.1,20.98,21.06,88200.0,15.7241,15.7241,15.6347,15.6943,88200.0
2008-12-04 11:40:00,21.06,21.12,20.98,20.98,75700.0,15.6943,15.739,15.6347,15.6347,75700.0
2008-12-04 11:45:00,20.98,21.12,20.98,21.11,66200.0,15.6347,15.739,15.6347,15.7316,66200.0
2008-12-04 11:50:00,21.11,21.16,21.1,21.16,48400.0,15.7316,15.7688,15.7241,15.7688,48400.0
2008-12-04 11:55:00,21.16,21.24,21.0,21.01,229900.0,15.7688,15.8284,15.6496,15.657,229900.0
2008-12-04 12:00:00,21.02,21.03,20.95,20.96,173800.0,15.6645,15.6719,15.6123,15.6198,173800.0
2008-12-04 12:05:00,20.96,20.99,20.92,20.98,121800.0,15.6198,15.6421,15.59,15.6347,121800.0
2008-12-04 12:10:00,20.98,20.99,20.95,20.96,62300.0,15.6347,15.6421,15.6123,15.6198,62300.0
2008-12-04 12:15:00,20.95,21.04,20.95,20.98,65100.0,15.6123,15.6794,15.6123,15.6347,65100.0
2008-12-04 12:20:00,20.98,21.05,20.93,21.05,110500.0,15.6347,15.6868,15.5974,15.6868,110500.0
2008-12-04 12:25:00,21.04,21.09,21.03,21.07,70800.0,15.6794,15.7166,15.6719,15.7017,70800.0
2008-12-04 12:30:00,21.08,21.14,21.03,21.13,52200.0,15.7092,15.7539,15.6719,15.7465,52200.0
2008-12-04 12:35:00,21.12,21.16,21.05,21.13,55500.0,15.739,15.7688,15.6868,15.7465,55500.0
2008-12-04 12:40:00,21.13,21.15,21.12,21.13,43100.0,15.7465,15.7614,15.739,15.7465,43100.0
2008-12-04 12:45:00,21.13,21.16,21.1,21.1,27800.0,15.7465,15.7688,15.7241,15.7241,27800.0
2008-12-04 12:50:00,21.1,21.14,21.07,21.13,38700.0,15.7241,15.7539,15.7017,15.7465,38700.0
2008-12-04 12:55:00,21.12,21.15,21.09,21.1,47800.0,15.739,15.7614,15.7166,15.7241,47800.0
2008-12-04 13:00:00,21.09,21.13,21.04,21.11,60200.0,15.7166,15.7465,15.6794,15.7316,60200.0
2008-12-04 13:05:00,21.11,21.15,21.06,21.06,51600.0,15.7316,15.7614,15.6943,15.6943,51600.0
2008-12-04 13:10:00,21.06,21.1,21.02,21.08,56000.0,15.6943,15.7241,15.6645,15.7092,56000.0
2008-12-04 13:15:00,21.08,21.09,21.03,21.03,74500.0,15.7092,15.7166,15.6719,15.6719,74500.0
2008-12-04 13:20:00,21.03,21.03,20.96,21.03,58200.0,15.6719,15.6719,15.6198,15.6719,58200.0
2008-12-04 13:25:00,21.03,21.04,20.93,20.96,70100.0,15.6719,15.6794,15.5974,15.6198,70100.0
2008-12-04 13:30:00,20.95,21.04,20.95,21.03,65500.0,15.6123,15.6794,15.6123,15.6719,65500.0
2008-12-04 13:35:00,21.04,21.11,21.01,21.05,53600.0,15.6794,15.7316,15.657,15.6868,53600.0
2008-12-04 13:40:00,21.04,21.04,20.96,20.97,65800.0,15.6794,15.6794,15.6198,15.6272,65800.0
2008-12-04 13:45:00,20.97,21.04,20.96,20.98,97700.0,15.6272,15.6794,15.6198,15.6347,97700.0
2008-12-04 13:50:00,20.97,21.04,20.97,20.97,169800.0,15.6272,15.6794,15.6272,15.6272,169800.0
2008-12-04 13:55:00,20.98,21.0,20.91,20.93,77200.0,15.6347,15.6496,15.5825,15.5974,77200.0
2008-12-04 14:00:00,20.93,21.02,20.92,20.98,69000.0,15.5974,15.6645,15.59,15.6347,69000.0
2008-12-04 14:05:00,20.98,21.01,20.92,20.98,111400.0,15.6347,15.657,15.59,15.6347,111400.0
2008-12-04 14:10:00,20.98,21.01,20.94,20.95,59300.0,15.6347,15.657,15.6049,15.6123,59300.0
2008-12-04 14:15:00,20.95,20.98,20.89,20.95,75600.0,15.6123,15.6347,15.5676,15.6123,75600.0
2008-12-04 14:20:00,20.96,21.01,20.95,21.0,75800.0,15.6198,15.657,15.6123,15.6496,75800.0
2008-12-04 14:25:00,20.99,20.99,20.93,20.97,63900.0,15.6421,15.6421,15.5974,15.6272,63900.0
2008-12-04 14:30:00,20.96,21.02,20.96,21.0,112100.0,15.6198,15.6645,15.6198,15.6496,112100.0
2008-12-04 14:35:00,21.0,21.05,20.97,21.05,143900.0,15.6496,15.6868,15.6272,15.6868,143900.0
2008-12-04 14:40:00,21.05,21.06,20.9,20.9,137000.0,15.6868,15.6943,15.5751,15.5751,137000.0
2008-12-04 14:45:00,20.9,20.98,20.78,20.96,118000.0,15.5751,15.6347,15.4856,15.6198,118000.0
2008-12-04 14:50:00,20.95,21.0,20.9,20.94,89100.0,15.6123,15.6496,15.5751,15.6049,89100.0
2008-12-04 14:55:00,20.95,21.02,20.9,20.9,195800.0,15.6123,15.6645,15.5751,15.5751,195800.0
2008-12-04 15:00:00,20.89,20.94,20.73,20.75,163300.0,15.5676,15.6049,15.4484,15.4633,163300.0
2008-12-04 15:05:00,20.75,20.75,20.42,20.47,170400.0,15.4633,15.4633,15.2174,15.2546,170400.0
2008-12-04 15:10:00,20.47,20.64,20.47,20.53,238100.0,15.2546,15.3813,15.2546,15.2993,238100.0
2008-12-04 15:15:00,20.53,20.63,20.52,20.61,316500.0,15.2993,15.3738,15.2919,15.3589,316500.0
2008-12-04 15:20:00,20.61,20.63,20.49,20.57,316100.0,15.3589,15.3738,15.2695,15.3291,316100.0
2008-12-04 15:25:00,20.57,20.67,20.43,20.43,275600.0,15.3291,15.4037,15.2248,15.2248,275600.0
2008-12-04 15:30:00,20.43,20.52,20.27,20.32,286800.0,15.2248,15.2919,15.1056,15.1428,286800.0
2008-12-04 15:35:00,20.33,20.43,20.32,20.36,239100.0,15.1503,15.2248,15.1428,15.1726,239100.0
2008-12-04 15:40:00,20.36,20.77,20.33,20.71,311400.0,15.1726,15.4782,15.1503,15.4335,311400.0
2008-12-04 15:45:00,20.7,20.92,20.63,20.76,337900.0,15.426,15.59,15.3738,15.4707,337900.0
2008-12-04 15:50:00,20.77,20.81,20.59,20.67,437600.0,15.4782,15.508,15.344,15.4037,437600.0
2008-12-04 15:55:00,20.66,21.07,20.59,20.97,592500.0,15.3962,15.7017,15.344,15.6272,592500.0
2008-12-05 09:30:00,20.14,20.14,19.91,19.99,133200.0,15.0087,15.0087,14.8373,14.8969,133200.0
2008-12-05 09:35:00,19.99,20.18,19.87,20.1,140700.0,14.8969,15.0385,14.8075,14.9789,140700.0
2008-12-05 09:40:00,20.09,20.11,19.89,19.89,116500.0,14.9714,14.9863,14.8224,14.8224,116500.0
2008-12-05 09:45:00,19.9,19.93,19.61,19.64,102000.0,14.8298,14.8522,14.6137,14.6361,102000.0
2008-12-05 09:50:00,19.65,20.01,19.64,19.92,127000.0,14.6435,14.9118,14.6361,14.8447,127000.0
2008-12-05 09:55:00,19.92,19.93,19.6,19.62,87900.0,14.8447,14.8522,14.6063,14.6212,87900.0
2008-12-05 10:00:00,19.62,19.74,19.52,19.66,135300.0,14.6212,14.7106,14.5467,14.651,135300.0
2008-12-05 10:05:00,19.67,19.78,19.59,19.6,132100.0,14.6584,14.7404,14.5988,14.6063,132100.0
2008-12-05 10:10:00,19.59,19.61,19.42,19.43,104400.0,14.5988,14.6137,14.4721,14.4796,104400.0
2008-12-05 10:15:00,19.42,19.53,19.36,19.41,94500.0,14.4721,14.5541,14.4274,14.4647,94500.0
2008-12-05 10:20:00,19.41,19.41,19.23,19.31,125100.0,14.4647,14.4647,14.3305,14.3902,125100.0
2008-12-05 10:25:00,19.31,19.49,19.26,19.47,103300.0,14.3902,14.5243,14.3529,14.5094,103300.0
2008-12-05 10:30:00,19.47,19.59,19.41,19.56,110500.0,14.5094,14.5988,14.4647,14.5765,110500.0
2008-12-05 10:35:00,19.55,19.55,19.34,19.42,90600.0,14.569,14.569,14.4125,14.4721,90600.0
2008-12-05 10:40:00,19.42,19.51,19.37,19.43,205600.0,14.4721,14.5392,14.4349,14.4796,205600.0
2008-12-05 10:45:00,19.44,19.61,19.43,19.59,137900.0,14.487,14.6137,14.4796,14.5988,137900.0
2008-12-05 10:50:00,19.6,19.73,19.53,19.69,235100.0,14.6063,14.7032,14.5541,14.6733,235100.0
2008-12-05 10:55:00,19.7,19.79,19.68,19.69,74300.0,14.6808,14.7479,14.6659,14.6733,74300.0
2008-12-05 11:00:00,19.7,19.73,19.62,19.65,66500.0,14.6808,14.7032,14.6212,14.6435,66500.0
2008-12-05 11:05:00,19.65,19.74,19.64,19.69,81500.0,14.6435,14.7106,14.6361,14.6733,81500.0
2008-12-05 11:10:00,19.7,19.8,19.66,19.73,49600.0,14.6808,14.7553,14.651,14.7032,49600.0
2008-12-05 11:15:00,19.73,19.83,19.67,19.83,66900.0,14.7032,14.7777,14.6584,14.7777,66900.0
2008-12-05 11:20:00,19.83,19.83,19.69,19.69,56100.0,14.7777,14.7777,14.6733,14.6733,56100.0
2008-12-05 11:25:00,19.69,19.75,19.68,19.7,34400.0,14.6733,14.7181,14.6659,14.6808,34400.0
2008-12-05 11:30:00,19.7,19.8,19.69,19.8,42100.0,14.6808,14.7553,14.6733,14.7553,42100.0
2008-12-05 11:35:00,19.8,19.8,19.69,19.78,67100.0,14.7553,14.7553,14.6733,14.7404,67100.0
2008-12-05 11:40:00,19.79,19.97,19.79,19.87,52700.0,14.7479,14.882,14.7479,14.8075,52700.0
2008-12-05 11:45:00,19.88,19.89,19.76,19.83,41500.0,14.8149,14.8224,14.7255,14.7777,41500.0
2008-12-05 11:50:00,19.83,20.03,19.83,19.98,54000.0,14.7777,14.9267,14.7777,14.8895,54000.0
2008-12-05 11:55:00,19.98,20.01,19.92,20.0,51100.0,14.8895,14.9118,14.8447,14.9044,51100.0
2008-12-05 12:00:00,20.0,20.1,19.97,19.98,76000.0,14.9044,14.9789,14.882,14.8895,76000.0
2008-12-05 12:05:00,19.98,20.04,19.93,20.01,63000.0,14.8895,14.9342,14.8522,14.9118,63000.0
2008-12-05 12:10:00,20.0,20.02,19.92,20.02,73000.0,14.9044,14.9193,14.8447,14.9193,73000.0
2008-12-05 12:15:00,20.03,20.11,19.97,20.11,50900.0,14.9267,14.9863,14.882,14.9863,50900.0
2008-12-05 12:20:00,20.1,20.12,19.96,19.97,48700.0,14.9789,14.9938,14.8746,14.882,48700.0
2008-12-05 12:25:00,19.97,20.07,19.97,20.03,38500.0,14.882,14.9565,14.882,14.9267,38500.0
2008-12-05 12:30:00,20.03,20.06,19.85,19.86,42400.0,14.9267,14.9491,14.7926,14.8,42400.0
2008-12-05 12:35:00,19.85,19.86,19.83,19.85,33700.0,14.7926,14.8,14.7777,14.7926,33700.0
2008-12-05 12:40:00,19.85,19.9,19.8,19.9,56500.0,14.7926,14.8298,14.7553,14.8298,56500.0
2008-12-05 12:45:00,19.9,19.97,19.88,19.97,45200.0,14.8298,14.882,14.8149,14.882,45200.0
2008-12-05 12:50:00,19.97,19.97,19.9,19.93,70900.0,14.882,14.882,14.8298,14.8522,70900.0
2008-12-05 12:55:00,19.93,20.02,19.92,19.98,137500.0,14.8522,14.9193,14.8447,14.8895,137500.0
2008-12-05 13:00:00,19.99,20.11,19.99,20.08,45600.0,14.8969,14.9863,14.8969,14.964,45600.0
2008-12-05 13:05:00,20.08,20.18,20.05,20.12,40400.0,14.964,15.0385,14.9416,14.9938,40400.0
2008-12-05 13:10:00,20.11,20.23,20.11,20.21,31300.0,14.9863,15.0758,14.9863,15.0609,31300.0
2008-12-05 13:15:00,20.22,20.24,20.12,20.13,24700.0,15.0683,15.0832,14.9938,15.0012,24700.0
2008-12-05 13:20:00,20.13,20.17,20.05,20.07,40600.0,15.0012,15.031,14.9416,14.9565,40600.0
2008-12-05 13:25:00,20.07,20.12,20.0,20.0,56700.0,14.9565,14.9938,14.9044,14.9044,56700.0
2008-12-05 13:30:00,19.99,20.11,19.99,20.1,33300.0,14.8969,14.9863,14.8969,14.9789,33300.0
2008-12-05 13:35:00,20.1,20.14,20.04,20.11,69900.0,14.9789,15.0087,14.9342,14.9863,69900.0
2008-12-05 13:40:00,20.11,20.2,20.05,20.14,60300.0,14.9863,15.0534,14.9416,15.0087,60300.0
2008-12-05 13:45:00,20.14,20.25,20.14,20.24,65400.0,15.0087,15.0907,15.0087,15.0832,65400.0
2008-12-05 13:50:00,20.24,20.36,20.21,20.25,66100.0,15.0832,15.1726,15.0609,15.0907,66100.0
2008-12-05 13:55:00,20.26,20.43,20.24,20.26,51900.0,15.0981,15.2248,15.0832,15.0981,51900.0
2008-12-05 14:00:00,20.26,20.31,20.22,20.25,36800.0,15.0981,15.1354,15.0683,15.0907,36800.0
2008-12-05 14:05:00,20.25,20.31,20.12,20.12,51800.0,15.0907,15.1354,14.9938,14.9938,51800.0
2008-12-05 14:10:00,20.12,20.16,20.08,20.15,60200.0,14.9938,15.0236,14.964,15.0161,60200.0
2008-12-05 14:15:00,20.15,20.25,20.09,20.23,167300.0,15.0161,15.0907,14.9714,15.0758,167300.0
2008-12-05 14:20:00,20.24,20.47,20.21,20.47,113000.0,15.0832,15.2546,15.0609,15.2546,113000.0
2008-12-05 14:25:00,20.47,20.49,20.29,20.32,45100.0,15.2546,15.2695,15.1205,15.1428,45100.0
2008-12-05 14:30:00,20.33,20.47,20.27,20.46,41800.0,15.1503,15.2546,15.1056,15.2472,41800.0
2008-12-05 14:35:00,20.47,20.56,20.38,20.56,39200.0,15.2546,15.3217,15.1875,15.3217,39200.0
2008-12-05 14:40:00,20.56,20.77,20.56,20.75,57100.0,15.3217,15.4782,15.3217,15.4633,57100.0
2008-12-05 14:45:00,20.75,21.02,20.73,21.0,194300.0,15.4633,15.6645,15.4484,15.6496,194300.0
2008-12-05 14:50:00,21.0,21.07,20.9,20.9,310200.0,15.6496,15.7017,15.5751,15.5751,310200.0
2008-12-05 14:55:00,20.9,21.06,20.9,20.96,107500.0,15.5751,15.6943,15.5751,15.6198,107500.0
2008-12-05 15:00:00,20.96,21.12,20.74,20.79,122300.0,15.6198,15.739,15.4558,15.4931,122300.0
2008-12-05 15:05:00,20.79,21.02,20.78,20.93,362700.0,15.4931,15.6645,15.4856,15.5974,362700.0
2008-12-05 15:10:00,20.92,21.09,20.88,21.0,169800.0,15.59,15.7166,15.5602,15.6496,169800.0
2008-12-05 15:15:00,21.0,21.16,20.97,21.02,285400.0,15.6496,15.7688,15.6272,15.6645,285400.0
2008-12-05 15:20:00,21.01,21.07,20.87,21.02,123600.0,15.657,15.7017,15.5527,15.6645,123600.0
2008-12-05 15:25:00,21.01,21.29,20.99,21.18,205200.0,15.657,15.8657,15.6421,15.7837,205200.0
2008-12-05 15:30:00,21.18,21.44,21.17,21.26,98000.0,15.7837,15.9775,15.7763,15.8433,98000.0
2008-12-05 15:35:00,21.26,21.5,21.23,21.35,165200.0,15.8433,16.0222,15.821,15.9104,165200.0
2008-12-05 15:40:00,21.35,21.5,21.31,21.45,257500.0,15.9104,16.0222,15.8806,15.9849,257500.0
2008-12-05 15:45:00,21.45,21.68,21.43,21.54,256400.0,15.9849,16.1563,15.97,16.052,256400.0
2008-12-05 15:50:00,21.53,21.54,21.29,21.36,228600.0,16.0445,16.052,15.8657,15.9179,228600.0
2008-12-05 15:55:00,21.36,21.51,21.33,21.41,222700.0,15.9179,16.0296,15.8955,15.9551,222700.0
2008-12-08 09:30:00,21.52,21.92,21.26,21.54,232000.0,16.0371,16.3352,15.8433,16.052,232000.0
2008-12-08 09:35:00,21.55,21.89,21.35,21.81,190900.0,16.0594,16.3128,15.9104,16.2532,190900.0
2008-12-08 09:40:00,21.83,22.03,21.81,21.98,143500.0,16.2681,16.4172,16.2532,16.3799,143500.0
2008-12-08 09:45:00,21.99,22.05,21.86,21.95,83500.0,16.3873,16.4321,16.2905,16.3575,83500.0
2008-12-08 09:50:00,21.93,21.93,21.61,21.61,135900.0,16.3426,16.3426,16.1042,16.1042,135900.0
2008-12-08 09:55:00,21.6,21.82,21.57,21.71,107400.0,16.0967,16.2607,16.0744,16.1787,107400.0
2008-12-08 10:00:00,21.71,21.78,21.68,21.75,126900.0,16.1787,16.2308,16.1563,16.2085,126900.0
2008-12-08 10:05:00,21.75,21.96,21.75,21.93,73800.0,16.2085,16.365,16.2085,16.3426,73800.0
2008-12-08 10:10:00,21.92,22.07,21.88,22.06,134800.0,16.3352,16.447,16.3054,16.4395,134800.0
2008-12-08 10:15:00,22.05,22.16,21.91,22.0,82500.0,16.4321,16.514,16.3277,16.3948,82500.0
2008-12-08 10:20:00,22.0,22.13,22.0,22.08,69200.0,16.3948,16.4917,16.3948,16.4544,69200.0
2008-12-08 10:25:00,22.08,22.18,22.03,22.1,114500.0,16.4544,16.5289,16.4172,16.4693,114500.0
2008-12-08 10:30:00,22.1,22.3,22.04,22.24,138300.0,16.4693,16.6184,16.4246,16.5736,138300.0
2008-12-08 10:35:00,22.24,22.24,22.07,22.09,117500.0,16.5736,16.5736,16.447,16.4619,117500.0
2008-12-08 10:40:00,22.1,22.13,22.05,22.09,126600.0,16.4693,16.4917,16.4321,16.4619,126600.0
2008-12-08 10:45:00,22.09,22.14,22.08,22.1,178600.0,16.4619,16.4991,16.4544,16.4693,178600.0
2008-12-08 10:50:00,22.09,22.11,22.05,22.05,74900.0,16.4619,16.4768,16.4321,16.4321,74900.0
2008-12-08 10:55:00,22.04,22.11,22.04,22.11,72300.0,16.4246,16.4768,16.4246,16.4768,72300.0
2008-12-08 11:00:00,22.11,22.15,22.0,22.02,60200.0,16.4768,16.5066,16.3948,16.4097,60200.0
2008-12-08 11:05:00,22.03,22.04,21.89,21.95,45500.0,16.4172,16.4246,16.3128,16.3575,45500.0
2008-12-08 11:10:00,21.95,21.97,21.88,21.88,81600.0,16.3575,16.3724,16.3054,16.3054,81600.0
2008-12-08 11:15:00,21.88,21.99,21.82,21.95,105000.0,16.3054,16.3873,16.2607,16.3575,105000.0
2008-12-08 11:20:00,21.95,21.97,21.84,21.86,58700.0,16.3575,16.3724,16.2756,16.2905,58700.0
2008-12-08 11:25:00,21.86,21.92,21.86,21.89,44100.0,16.2905,16.3352,16.2905,16.3128,44100.0
2008-12-08 11:30:00,21.89,21.96,21.88,21.91,72100.0,16.3128,16.365,16.3054,16.3277,72100.0
2008-12-08 11:35:00,21.91,21.93,21.82,21.89,74500.0,16.3277,16.3426,16.2607,16.3128,74500.0
2008-12-08 11:40:00,21.88,21.91,21.81,21.82,50600.0,16.3054,16.3277,16.2532,16.2607,50600.0
2008-12-08 11:45:00,21.83,21.83,21.8,21.81,96400.0,16.2681,16.2681,16.2458,16.2532,96400.0
2008-12-08 11:50:00,21.8,21.83,21.8,21.81,69200.0,16.2458,16.2681,16.2458,16.2532,69200.0
2008-12-08 11:55:00,21.82,21.92,21.79,21.92,115500.0,16.2607,16.3352,16.2383,16.3352,115500.0
2008-12-08 12:00:00,21.93,22.05,21.91,22.02,43200.0,16.3426,16.4321,16.3277,16.4097,43200.0
2008-12-08 12:05:00,22.03,22.06,21.85,21.91,34000.0,16.4172,16.4395,16.283,16.3277,34000.0
2008-12-08 12:10:00,21.91,21.96,21.9,21.95,10800.0,16.3277,16.365,16.3203,16.3575,10800.0
2008-12-08 12:15:00,21.95,21.97,21.93,21.94,53000.0,16.3575,16.3724,16.3426,16.3501,53000.0
2008-12-08 12:20:00,21.94,21.96,21.92,21.94,33000.0,16.3501,16.365,16.3352,16.3501,33000.0
2008-12-08 12:25:00,21.93,21.96,21.91,21.93,61300.0,16.3426,16.365,16.3277,16.3426,61300.0
2008-12-08 12:30:00,21.93,21.96,21.91,21.95,40600.0,16.3426,16.365,16.3277,16.3575,40600.0
2008-12-08 12:35:00,21.95,21.96,21.89,21.91,43700.0,16.3575,16.365,16.3128,16.3277,43700.0
2008-12-08 12:40:00,21.9,21.92,21.89,21.89,16400.0,16.3203,16.3352,16.3128,16.3128,16400.0
2008-12-08 12:45:00,21.9,21.96,21.89,21.9,47300.0,16.3203,16.365,16.3128,16.3203,47300.0
2008-12-08 12:50:00,21.89,21.96,21.81,21.81,46600.0,16.3128,16.365,16.2532,16.2532,46600.0
2008-12-08 12:55:00,21.81,21.86,21.8,21.84,30000.0,16.2532,16.2905,16.2458,16.2756,30000.0
2008-12-08 13:00:00,21.84,21.95,21.83,21.92,32900.0,16.2756,16.3575,16.2681,16.3352,32900.0
2008-12-08 13:05:00,21.91,21.97,21.9,21.96,28000.0,16.3277,16.3724,16.3203,16.365,28000.0
2008-12-08 13:10:00,21.96,21.97,21.91,21.92,44000.0,16.365,16.3724,16.3277,16.3352,44000.0
2008-12-08 13:15:00,21.92,21.95,21.84,21.85,48600.0,16.3352,16.3575,16.2756,16.283,48600.0
2008-12-08 13:20:00,21.85,21.87,21.81,21.84,72000.0,16.283,16.2979,16.2532,16.2756,72000.0
2008-12-08 13:25:00,21.84,21.93,21.83,21.91,79800.0,16.2756,16.3426,16.2681,16.3277,79800.0
2008-12-08 13:30:00,21.92,21.92,21.71,21.76,171200.0,16.3352,16.3352,16.1787,16.2159,171200.0
2008-12-08 13:35:00,21.76,21.77,21.72,21.75,178600.0,16.2159,16.2234,16.1861,16.2085,178600.0
2008-12-08 13:40:00,21.75,21.87,21.74,21.84,91900.0,16.2085,16.2979,16.201,16.2756,91900.0
2008-12-08 13:45:00,21.84,21.87,21.81,21.85,25000.0,16.2756,16.2979,16.2532,16.283,25000.0
2008-12-08 13:50:00,21.85,21.92,21.77,21.77,148000.0,16.283,16.3352,16.2234,16.2234,148000.0
2008-12-08 13:55:00,21.78,21.83,21.76,21.78,211800.0,16.2308,16.2681,16.2159,16.2308,211800.0
2008-12-08 14:00:00,21.78,21.83,21.78,21.81,59400.0,16.2308,16.2681,16.2308,16.2532,59400.0
2008-12-08 14:05:00,21.82,21.98,21.8,21.96,35200.0,16.2607,16.3799,16.2458,16.365,35200.0
2008-12-08 14:10:00,21.97,22.0,21.93,21.94,78900.0,16.3724,16.3948,16.3426,16.3501,78900.0
2008-12-08 14:15:00,21.94,21.97,21.92,21.95,108900.0,16.3501,16.3724,16.3352,16.3575,108900.0
2008-12-08 14:20:00,21.94,21.99,21.93,21.95,366100.0,16.3501,16.3873,16.3426,16.3575,366100.0
2008-12-08 14:25:00,21.95,22.13,21.95,21.99,112100.0,16.3575,16.4917,16.3575,16.3873,112100.0
2008-12-08 14:30:00,22.0,22.01,21.97,21.98,57000.0,16.3948,16.4022,16.3724,16.3799,57000.0
2008-12-08 14:35:00,21.99,22.06,21.98,22.0,64400.0,16.3873,16.4395,16.3799,16.3948,64400.0
2008-12-08 14:40:00,22.0,22.01,21.98,21.99,77200.0,16.3948,16.4022,16.3799,16.3873,77200.0
2008-12-08 14:45:00,21.99,22.11,21.96,22.0,179300.0,16.3873,16.4768,16.365,16.3948,179300.0
2008-12-08 14:50:00,22.0,22.03,21.98,22.0,98200.0,16.3948,16.4172,16.3799,16.3948,98200.0
2008-12-08 14:55:00,22.01,22.15,21.99,22.14,88400.0,16.4022,16.5066,16.3873,16.4991,88400.0
2008-12-08 15:00:00,22.14,22.15,22.04,22.04,287600.0,16.4991,16.5066,16.4246,16.4246,287600.0
2008-12-08 15:05:00,22.04,22.16,22.0,22.16,200000.0,16.4246,16.514,16.3948,16.514,200000.0
2008-12-08 15:10:00,22.15,22.3,22.15,22.28,130200.0,16.5066,16.6184,16.5066,16.6035,130200.0
2008-12-08 15:15:00,22.29,22.34,22.17,22.18,155800.0,16.6109,16.6482,16.5215,16.5289,155800.0
2008-12-08 15:20:00,22.19,22.2,22.07,22.09,134200.0,16.5364,16.5438,16.447,16.4619,134200.0
2008-12-08 15:25:00,22.1,22.13,22.04,22.07,124600.0,16.4693,16.4917,16.4246,16.447,124600.0
2008-12-08 15:30:00,22.07,22.08,21.98,22.04,181300.0,16.447,16.4544,16.3799,16.4246,181300.0
2008-12-08 15:35:00,22.03,22.06,21.85,21.85,173700.0,16.4172,16.4395,16.283,16.283,173700.0
2008-12-08 15:40:00,21.85,22.0,21.83,21.92,137900.0,16.283,16.3948,16.2681,16.3352,137900.0
2008-12-08 15:45:00,21.92,21.93,21.72,21.8,256900.0,16.3352,16.3426,16.1861,16.2458,256900.0
2008-12-08 15:50:00,21.81,22.0,21.77,21.99,243600.0,16.2532,16.3948,16.2234,16.3873,243600.0
2008-12-08 15:55:00,21.99,22.04,21.86,21.93,212600.0,16.3873,16.4246,16.2905,16.3426,212600.0
2008-12-09 09:30:00,22.05,22.27,21.76,22.0,163000.0,16.4321,16.596,16.2159,16.3948,163000.0
2008-12-09 09:35:00,22.01,22.03,21.91,21.97,87600.0,16.4022,16.4172,16.3277,16.3724,87600.0
2008-12-09 09:40:00,21.97,22.01,21.85,22.0,81400.0,16.3724,16.4022,16.283,16.3948,81400.0
2008-12-09 09:45:00,22.0,22.21,21.97,22.19,62700.0,16.3948,16.5513,16.3724,16.5364,62700.0
2008-12-09 09:50:00,22.2,22.43,22.17,22.27,89900.0,16.5438,16.7152,16.5215,16.596,89900.0
2008-12-09 09:55:00,22.28,22.31,22.11,22.13,44500.0,16.6035,16.6258,16.4768,16.4917,44500.0
2008-12-09 10:00:00,22.14,22.42,22.14,22.41,85900.0,16.4991,16.7078,16.4991,16.7003,85900.0
2008-12-09 10:05:00,22.41,22.58,22.37,22.47,70400.0,16.7003,16.827,16.6705,16.745,70400.0
2008-12-09 10:10:00,22.48,22.58,22.42,22.55,88400.0,16.7525,16.827,16.7078,16.8047,88400.0
2008-12-09 10:15:00,22.55,22.82,22.54,22.77,117300.0,16.8047,17.0059,16.7972,16.9686,117300.0
2008-12-09 10:20:00,22.76,22.8,22.68,22.75,62900.0,16.9612,16.991,16.9015,16.9537,62900.0
2008-12-09 10:25:00,22.74,22.81,22.73,22.79,32000.0,16.9463,16.9984,16.9388,16.9835,32000.0
2008-12-09 10:30:00,22.8,22.95,22.8,22.95,62700.0,16.991,17.1028,16.991,17.1028,62700.0
2008-12-09 10:35:00,22.96,23.03,22.93,22.97,52700.0,17.1102,17.1624,17.0878,17.1177,52700.0
2008-12-09 10:40:00,22.98,23.11,22.96,23.08,64900.0,17.1251,17.222,17.1102,17.1996,64900.0
2008-12-09 10:45:00,23.08,23.19,23.07,23.13,59700.0,17.1996,17.2816,17.1922,17.2369,59700.0
2008-12-09 10:50:00,23.12,23.16,22.84,22.89,85000.0,17.2294,17.2592,17.0208,17.058,85000.0
2008-12-09 10:55:00,22.89,23.07,22.86,23.01,52400.0,17.058,17.1922,17.0357,17.1475,52400.0
2008-12-09 11:00:00,23.04,23.17,23.02,23.02,85800.0,17.1698,17.2667,17.1549,17.1549,85800.0
2008-12-09 11:05:00,23.02,23.05,22.89,22.92,72700.0,17.1549,17.1773,17.058,17.0804,72700.0
2008-12-09 11:10:00,22.91,22.94,22.83,22.85,40700.0,17.0729,17.0953,17.0133,17.0282,40700.0
2008-12-09 11:15:00,22.85,22.89,22.74,22.77,75000.0,17.0282,17.058,16.9463,16.9686,75000.0
2008-12-09 11:20:00,22.77,22.78,22.51,22.52,152500.0,16.9686,16.9761,16.7749,16.7823,152500.0
2008-12-09 11:25:00,22.52,22.66,22.52,22.53,76300.0,16.7823,16.8866,16.7823,16.7898,76300.0
2008-12-09 11:30:00,22.52,22.56,22.51,22.55,56700.0,16.7823,16.8121,16.7749,16.8047,56700.0
2008-12-09 11:35:00,22.56,22.65,22.55,22.55,53200.0,16.8121,16.8792,16.8047,16.8047,53200.0
2008-12-09 11:40:00,22.56,22.7,22.55,22.67,48200.0,16.8121,16.9164,16.8047,16.8941,48200.0
2008-12-09 11:45:00,22.66,22.73,22.66,22.71,36200.0,16.8866,16.9388,16.8866,16.9239,36200.0
2008-12-09 11:50:00,22.71,22.85,22.71,22.85,20800.0,16.9239,17.0282,16.9239,17.0282,20800.0
2008-12-09 11:55:00,22.85,22.91,22.83,22.86,36800.0,17.0282,17.0729,17.0133,17.0357,36800.0
2008-12-09 12:00:00,22.87,23.08,22.83,23.04,69800.0,17.0431,17.1996,17.0133,17.1698,69800.0
2008-12-09 12:05:00,23.04,23.09,23.01,23.01,94200.0,17.1698,17.2071,17.1475,17.1475,94200.0
2008-12-09 12:10:00,23.01,23.02,22.95,23.0,72600.0,17.1475,17.1549,17.1028,17.14,72600.0
2008-12-09 12:15:00,23.0,23.01,22.8,22.84,71100.0,17.14,17.1475,16.991,17.0208,71100.0
2008-12-09 12:20:00,22.86,22.86,22.66,22.66,56600.0,17.0357,17.0357,16.8866,16.8866,56600.0
2008-12-09 12:25:00,22.67,22.68,22.59,22.64,66200.0,16.8941,16.9015,16.8345,16.8717,66200.0
2008-12-09 12:30:00,22.66,22.81,22.64,22.77,80000.0,16.8866,16.9984,16.8717,16.9686,80000.0
2008-12-09 12:35:00,22.76,22.9,22.75,22.86,33200.0,16.9612,17.0655,16.9537,17.0357,33200.0
2008-12-09 12:40:00,22.88,22.91,22.83,22.85,37700.0,17.0506,17.0729,17.0133,17.0282,37700.0
2008-12-09 12:45:00,22.85,22.88,22.79,22.79,45200.0,17.0282,17.0506,16.9835,16.9835,45200.0
2008-12-09 12:50:00,22.79,22.85,22.76,22.83,35700.0,16.9835,17.0282,16.9612,17.0133,35700.0
2008-12-09 12:55:00,22.83,22.85,22.61,22.72,38500.0,17.0133,17.0282,16.8494,16.9314,38500.0
2008-12-09 13:00:00,22.72,22.75,22.51,22.55,40500.0,16.9314,16.9537,16.7749,16.8047,40500.0
2008-12-09 13:05:00,22.55,22.72,22.53,22.69,39400.0,16.8047,16.9314,16.7898,16.909,39400.0
2008-12-09 13:10:00,22.7,22.73,22.49,22.49,56300.0,16.9164,16.9388,16.76,16.76,56300.0
2008-12-09 13:15:00,22.48,22.49,22.36,22.36,41400.0,16.7525,16.76,16.6631,16.6631,41400.0
2008-12-09 13:20:00,22.35,22.37,22.31,22.37,48700.0,16.6556,16.6705,16.6258,16.6705,48700.0
2008-12-09 13:25:00,22.37,22.37,22.26,22.32,28600.0,16.6705,16.6705,16.5886,16.6333,28600.0
2008-12-09 13:30:00,22.32,22.37,22.2,22.22,66200.0,16.6333,16.6705,16.5438,16.5587,66200.0
2008-12-09 13:35:00,22.22,22.3,22.21,22.29,40000.0,16.5587,16.6184,16.5513,16.6109,40000.0
2008-12-09 13:40:00,22.29,22.36,22.24,22.24,54200.0,16.6109,16.6631,16.5736,16.5736,54200.0
2008-12-09 13:45:00,22.25,22.41,22.25,22.39,40700.0,16.5811,16.7003,16.5811,16.6854,40700.0
2008-12-09 13:50:00,22.38,22.38,22.31,22.33,25000.0,16.678,16.678,16.6258,16.6407,25000.0
2008-12-09 13:55:00,22.33,22.35,22.23,22.32,44100.0,16.6407,16.6556,16.5662,16.6333,44100.0
2008-12-09 14:00:00,22.31,22.36,22.21,22.29,35600.0,16.6258,16.6631,16.5513,16.6109,35600.0
2008-12-09 14:05:00,22.29,22.29,22.05,22.07,29700.0,16.6109,16.6109,16.4321,16.447,29700.0
2008-12-09 14:10:00,22.07,22.07,21.79,21.8,177200.0,16.447,16.447,16.2383,16.2458,177200.0
2008-12-09 14:15:00,21.8,21.98,21.75,21.95,93900.0,16.2458,16.3799,16.2085,16.3575,93900.0
2008-12-09 14:20:00,21.96,22.0,21.75,21.79,48100.0,16.365,16.3948,16.2085,16.2383,48100.0
2008-12-09 14:25:00,21.79,21.82,21.72,21.82,39800.0,16.2383,16.2607,16.1861,16.2607,39800.0
2008-12-09 14:30:00,21.82,21.82,21.7,21.74,44700.0,16.2607,16.2607,16.1712,16.201,44700.0
2008-12-09 14:35:00,21.73,21.88,21.72,21.81,42900.0,16.1936,16.3054,16.1861,16.2532,42900.0
2008-12-09 14:40:00,21.81,21.91,21.81,21.87,38000.0,16.2532,16.3277,16.2532,16.2979,38000.0
2008-12-09 14:45:00,21.87,21.98,21.83,21.94,55400.0,16.2979,16.3799,16.2681,16.3501,55400.0
2008-12-09 14:50:00,21.93,21.94,21.78,21.85,56800.0,16.3426,16.3501,16.2308,16.283,56800.0
2008-12-09 14:55:00,21.85,22.11,21.84,22.1,83200.0,16.283,16.4768,16.2756,16.4693,83200.0
2008-12-09 15:00:00,22.1,22.22,22.06,22.12,47500.0,16.4693,16.5587,16.4395,16.4842,47500.0
2008-12-09 15:05:00,22.12,22.16,22.0,22.13,53600.0,16.4842,16.514,16.3948,16.4917,53600.0
2008-12-09 15:10:00,22.13,22.13,21.89,21.93,89500.0,16.4917,16.4917,16.3128,16.3426,89500.0
2008-12-09 15:15:00,21.93,22.12,21.91,22.11,67600.0,16.3426,16.4842,16.3277,16.4768,67600.0
2008-12-09 15:20:00,22.11,22.22,21.85,21.92,167000.0,16.4768,16.5587,16.283,16.3352,167000.0
2008-12-09 15:25:00,21.92,21.92,21.77,21.82,107700.0,16.3352,16.3352,16.2234,16.2607,107700.0
2008-12-09 15:30:00,21.81,21.97,21.7,21.88,85600.0,16.2532,16.3724,16.1712,16.3054,85600.0
2008-12-09 15:35:00,21.87,21.88,21.72,21.87,86100.0,16.2979,16.3054,16.1861,16.2979,86100.0
2008-12-09 15:40:00,21.87,22.08,21.82,21.98,120700.0,16.2979,16.4544,16.2607,16.3799,120700.0
2008-12-09 15:45:00,21.97,21.98,21.82,21.87,94600.0,16.3724,16.3799,16.2607,16.2979,94600.0
2008-12-09 15:50:00,21.86,21.94,21.79,21.85,113600.0,16.2905,16.3501,16.2383,16.283,113600.0
2008-12-09 15:55:00,21.85,21.89,21.78,21.88,147700.0,16.283,16.3128,16.2308,16.3054,147700.0
2008-12-10 09:30:00,22.19,22.27,21.85,22.07,164100.0,16.5364,16.596,16.283,16.447,164100.0
2008-12-10 09:35:00,22.06,22.14,21.95,21.95,73200.0,16.4395,16.4991,16.3575,16.3575,73200.0
2008-12-10 09:40:00,21.95,21.95,21.77,21.82,86700.0,16.3575,16.3575,16.2234,16.2607,86700.0
2008-12-10 09:45:00,21.82,21.87,21.76,21.78,59400.0,16.2607,16.2979,16.2159,16.2308,59400.0
2008-12-10 09:50:00,21.79,21.92,21.72,21.84,52400.0,16.2383,16.3352,16.1861,16.2756,52400.0
2008-12-10 09:55:00,21.85,21.86,21.77,21.78,123500.0,16.283,16.2905,16.2234,16.2308,123500.0
2008-12-10 10:00:00,21.81,22.1,21.8,22.1,65900.0,16.2532,16.4693,16.2458,16.4693,65900.0
2008-12-10 10:05:00,22.09,22.17,22.04,22.16,51900.0,16.4619,16.5215,16.4246,16.514,51900.0
2008-12-10 10:10:00,22.14,22.31,22.1,22.3,39700.0,16.4991,16.6258,16.4693,16.6184,39700.0
2008-12-10 10:15:00,22.31,22.51,22.3,22.48,47000.0,16.6258,16.7749,16.6184,16.7525,47000.0
2008-12-10 10:20:00,22.47,22.58,22.47,22.56,44200.0,16.745,16.827,16.745,16.8121,44200.0
2008-12-10 10:25:00,22.55,22.57,22.42,22.54,77200.0,16.8047,16.8196,16.7078,16.7972,77200.0
2008-12-10 10:30:00,22.54,22.63,22.54,22.61,47600.0,16.7972,16.8643,16.7972,16.8494,47600.0
2008-12-10 10:35:00,22.62,22.62,22.47,22.56,80300.0,16.8568,16.8568,16.745,16.8121,80300.0
2008-12-10 10:40:00,22.58,22.6,22.41,22.42,52300.0,16.827,16.8419,16.7003,16.7078,52300.0
2008-12-10 10:45:00,22.41,22.48,22.32,22.48,39600.0,16.7003,16.7525,16.6333,16.7525,39600.0
2008-12-10 10:50:00,22.48,22.49,22.29,22.29,45500.0,16.7525,16.76,16.6109,16.6109,45500.0
2008-12-10 10:55:00,22.29,22.34,22.19,22.26,119800.0,16.6109,16.6482,16.5364,16.5886,119800.0
2008-12-10 11:00:00,22.26,22.36,22.26,22.3,157300.0,16.5886,16.6631,16.5886,16.6184,157300.0
2008-12-10 11:05:00,22.32,22.35,22.18,22.18,187300.0,16.6333,16.6556,16.5289,16.5289,187300.0
2008-12-10 11:10:00,22.19,22.23,22.14,22.22,80900.0,16.5364,16.5662,16.4991,16.5587,80900.0
2008-12-10 11:15:00,22.21,22.27,22.18,22.24,58500.0,16.5513,16.596,16.5289,16.5736,58500.0
2008-12-10 11:20:00,22.24,22.26,22.18,22.23,41800.0,16.5736,16.5886,16.5289,16.5662,41800.0
2008-12-10 11:25:00,22.22,22.24,22.17,22.24,51100.0,16.5587,16.5736,16.5215,16.5736,51100.0
2008-12-10 11:30:00,22.24,22.3,22.2,22.26,27900.0,16.5736,16.6184,16.5438,16.5886,27900.0
2008-12-10 11:35:00,22.26,22.27,22.22,22.23,44600.0,16.5886,16.596,16.5587,16.5662,44600.0
2008-12-10 11:40:00,22.24,22.39,22.22,22.39,29800.0,16.5736,16.6854,16.5587,16.6854,29800.0
2008-12-10 11:45:00,22.39,22.54,22.39,22.5,36000.0,16.6854,16.7972,16.6854,16.7674,36000.0
2008-12-10 11:50:00,22.49,22.58,22.49,22.58,25700.0,16.76,16.827,16.76,16.827,25700.0
2008-12-10 11:55:00,22.58,22.58,22.48,22.5,40100.0,16.827,16.827,16.7525,16.7674,40100.0
2008-12-10 12:00:00,22.51,22.54,22.42,22.48,44600.0,16.7749,16.7972,16.7078,16.7525,44600.0
2008-12-10 12:05:00,22.49,22.52,22.43,22.48,37700.0,16.76,16.7823,16.7152,16.7525,37700.0
2008-12-10 12:10:00,22.49,22.62,22.48,22.54,45100.0,16.76,16.8568,16.7525,16.7972,45100.0
2008-12-10 12:15:00,22.55,22.56,22.39,22.41,39300.0,16.8047,16.8121,16.6854,16.7003,39300.0
2008-12-10 12:20:00,22.43,22.43,22.2,22.21,39900.0,16.7152,16.7152,16.5438,16.5513,39900.0
2008-12-10 12:25:00,22.22,22.25,22.2,22.21,34900.0,16.5587,16.5811,16.5438,16.5513,34900.0
2008-12-10 12:30:00,22.21,22.23,22.19,22.2,50900.0,16.5513,16.5662,16.5364,16.5438,50900.0
2008-12-10 12:35:00,22.19,22.19,21.97,22.02,128600.0,16.5364,16.5364,16.3724,16.4097,128600.0
2008-12-10 12:40:00,22.02,22.08,21.99,22.0,105100.0,16.4097,16.4544,16.3873,16.3948,105100.0
2008-12-10 12:45:00,22.01,22.02,21.99,22.0,28900.0,16.4022,16.4097,16.3873,16.3948,28900.0
2008-12-10 12:50:00,22.01,22.08,22.0,22.03,33900.0,16.4022,16.4544,16.3948,16.4172,33900.0
2008-12-10 12:55:00,22.02,22.06,22.01,22.06,23100.0,16.4097,16.4395,16.4022,16.4395,23100.0
2008-12-10 13:00:00,22.04,22.19,22.04,22.19,28400.0,16.4246,16.5364,16.4246,16.5364,28400.0
2008-12-10 13:05:00,22.18,22.21,22.13,22.18,23100.0,16.5289,16.5513,16.4917,16.5289,23100.0
2008-12-10 13:10:00,22.18,22.35,22.18,22.34,37800.0,16.5289,16.6556,16.5289,16.6482,37800.0
2008-12-10 13:15:00,22.35,22.42,22.33,22.4,26200.0,16.6556,16.7078,16.6407,16.6929,26200.0
2008-12-10 13:20:00,22.4,22.4,22.36,22.37,29100.0,16.6929,16.6929,16.6631,16.6705,29100.0
2008-12-10 13:25:00,22.38,22.42,22.34,22.35,30000.0,16.678,16.7078,16.6482,16.6556,30000.0
2008-12-10 13:30:00,22.35,22.37,22.19,22.22,45600.0,16.6556,16.6705,16.5364,16.5587,45600.0
2008-12-10 13:35:00,22.22,22.23,22.03,22.09,42700.0,16.5587,16.5662,16.4172,16.4619,42700.0
2008-12-10 13:40:00,22.1,22.17,22.05,22.16,27000.0,16.4693,16.5215,16.4321,16.514,27000.0
2008-12-10 13:45:00,22.16,22.22,22.15,22.21,29900.0,16.514,16.5587,16.5066,16.5513,29900.0
2008-12-10 13:50:00,22.21,22.22,21.99,22.07,43800.0,16.5513,16.5587,16.3873,16.447,43800.0
2008-12-10 13:55:00,22.07,22.13,22.03,22.1,59100.0,16.447,16.4917,16.4172,16.4693,59100.0
2008-12-10 14:00:00,22.11,22.12,22.06,22.11,30000.0,16.4768,16.4842,16.4395,16.4768,30000.0
2008-12-10 14:05:00,22.1,22.17,22.07,22.17,24400.0,16.4693,16.5215,16.447,16.5215,24400.0
2008-12-10 14:10:00,22.17,22.26,22.17,22.26,31700.0,16.5215,16.5886,16.5215,16.5886,31700.0
2008-12-10 14:15:00,22.26,22.31,22.24,22.28,23900.0,16.5886,16.6258,16.5736,16.6035,23900.0
2008-12-10 14:20:00,22.29,22.32,22.11,22.19,52100.0,16.6109,16.6333,16.4768,16.5364,52100.0
2008-12-10 14:25:00,22.19,22.23,22.18,22.22,36600.0,16.5364,16.5662,16.5289,16.5587,36600.0
2008-12-10 14:30:00,22.22,22.22,22.1,22.19,78100.0,16.5587,16.5587,16.4693,16.5364,78100.0
2008-12-10 14:35:00,22.21,22.39,22.2,22.38,69700.0,16.5513,16.6854,16.5438,16.678,69700.0
2008-12-10 14:40:00,22.37,22.47,22.35,22.47,61300.0,16.6705,16.745,16.6556,16.745,61300.0
2008-12-10 14:45:00,22.47,22.47,22.27,22.27,82300.0,16.745,16.745,16.596,16.596,82300.0
2008-12-10 14:50:00,22.27,22.44,22.16,22.43,81400.0,16.596,16.7227,16.514,16.7152,81400.0
2008-12-10 14:55:00,22.44,22.45,22.32,22.4,65100.0,16.7227,16.7301,16.6333,16.6929,65100.0
2008-12-10 15:00:00,22.41,22.47,22.36,22.38,96500.0,16.7003,16.745,16.6631,16.678,96500.0
2008-12-10 15:05:00,22.38,22.53,22.34,22.48,72300.0,16.678,16.7898,16.6482,16.7525,72300.0
2008-12-10 15:10:00,22.47,22.6,22.44,22.58,67700.0,16.745,16.8419,16.7227,16.827,67700.0
2008-12-10 15:15:00,22.6,22.68,22.58,22.6,86300.0,16.8419,16.9015,16.827,16.8419,86300.0
2008-12-10 15:20:00,22.61,22.61,22.49,22.52,88100.0,16.8494,16.8494,16.76,16.7823,88100.0
2008-12-10 15:25:00,22.53,22.66,22.48,22.66,79700.0,16.7898,16.8866,16.7525,16.8866,79700.0
2008-12-10 15:30:00,22.67,22.68,22.46,22.49,155300.0,16.8941,16.9015,16.7376,16.76,155300.0
2008-12-10 15:35:00,22.48,22.61,22.37,22.4,213200.0,16.7525,16.8494,16.6705,16.6929,213200.0
2008-12-10 15:40:00,22.39,22.72,22.39,22.69,158900.0,16.6854,16.9314,16.6854,16.909,158900.0
2008-12-10 15:45:00,22.69,22.82,22.67,22.78,121600.0,16.909,17.0059,16.8941,16.9761,121600.0
2008-12-10 15:50:00,22.79,22.8,22.66,22.72,156200.0,16.9835,16.991,16.8866,16.9314,156200.0
2008-12-10 15:55:00,22.71,22.85,22.68,22.7,126800.0,16.9239,17.0282,16.9015,16.9164,126800.0
2008-12-11 09:30:00,22.25,22.4,22.1,22.14,91800.0,16.5811,16.6929,16.4693,16.4991,91800.0
2008-12-11 09:35:00,22.14,22.21,21.99,22.19,135800.0,16.4991,16.5513,16.3873,16.5364,135800.0
2008-12-11 09:40:00,22.18,22.24,22.01,22.1,72400.0,16.5289,16.5736,16.4022,16.4693,72400.0
2008-12-11 09:45:00,22.1,22.38,22.07,22.31,85200.0,16.4693,16.678,16.447,16.6258,85200.0
2008-12-11 09:50:00,22.31,22.53,22.28,22.43,90700.0,16.6258,16.7898,16.6035,16.7152,90700.0
2008-12-11 09:55:00,22.43,22.6,22.42,22.58,50100.0,16.7152,16.8419,16.7078,16.827,50100.0
2008-12-11 10:00:00,22.57,22.61,22.45,22.53,75800.0,16.8196,16.8494,16.7301,16.7898,75800.0
2008-12-11 10:05:00,22.52,22.52,22.34,22.46,65600.0,16.7823,16.7823,16.6482,16.7376,65600.0
2008-12-11 10:10:00,22.45,22.57,22.45,22.53,53600.0,16.7301,16.8196,16.7301,16.7898,53600.0
2008-12-11 10:15:00,22.53,22.58,22.38,22.55,48300.0,16.7898,16.827,16.678,16.8047,48300.0
2008-12-11 10:20:00,22.55,22.85,22.55,22.84,67000.0,16.8047,17.0282,16.8047,17.0208,67000.0
2008-12-11 10:25:00,22.82,22.87,22.63,22.65,92100.0,17.0059,17.0431,16.8643,16.8792,92100.0
2008-12-11 10:30:00,22.66,22.83,22.61,22.82,62700.0,16.8866,17.0133,16.8494,17.0059,62700.0
2008-12-11 10:35:00,22.81,22.82,22.61,22.63,40400.0,16.9984,17.0059,16.8494,16.8643,40400.0
2008-12-11 10:40:00,22.63,22.67,22.53,22.59,51100.0,16.8643,16.8941,16.7898,16.8345,51100.0
2008-12-11 10:45:00,22.58,22.58,22.46,22.55,55400.0,16.827,16.827,16.7376,16.8047,55400.0
2008-12-11 10:50:00,22.55,22.55,22.36,22.39,70100.0,16.8047,16.8047,16.6631,16.6854,70100.0
2008-12-11 10:55:00,22.38,22.46,22.35,22.45,33600.0,16.678,16.7376,16.6556,16.7301,33600.0
2008-12-11 11:00:00,22.44,22.47,22.35,22.36,32900.0,16.7227,16.745,16.6556,16.6631,32900.0
2008-12-11 11:05:00,22.36,22.36,22.28,22.31,44000.0,16.6631,16.6631,16.6035,16.6258,44000.0
2008-12-11 11:10:00,22.3,22.4,22.3,22.39,54100.0,16.6184,16.6929,16.6184,16.6854,54100.0
2008-12-11 11:15:00,22.38,22.38,22.15,22.16,44400.0,16.678,16.678,16.5066,16.514,44400.0
2008-12-11 11:20:00,22.16,22.18,22.06,22.06,79700.0,16.514,16.5289,16.4395,16.4395,79700.0
2008-12-11 11:25:00,22.06,22.13,22.02,22.06,73100.0,16.4395,16.4917,16.4097,16.4395,73100.0
2008-12-11 11:30:00,22.06,22.21,22.05,22.21,42500.0,16.4395,16.5513,16.4321,16.5513,42500.0
2008-12-11 11:35:00,22.2,22.25,22.13,22.25,54700.0,16.5438,16.5811,16.4917,16.5811,54700.0
2008-12-11 11:40:00,22.25,22.32,22.24,22.3,47600.0,16.5811,16.6333,16.5736,16.6184,47600.0
2008-12-11 11:45:00,22.3,22.38,22.26,22.37,24700.0,16.6184,16.678,16.5886,16.6705,24700.0
2008-12-11 11:50:00,22.38,22.39,22.31,22.34,22800.0,16.678,16.6854,16.6258,16.6482,22800.0
2008-12-11 11:55:00,22.35,22.49,22.35,22.48,28200.0,16.6556,16.76,16.6556,16.7525,28200.0
2008-12-11 12:00:00,22.47,22.61,22.43,22.52,48600.0,16.745,16.8494,16.7152,16.7823,48600.0
2008-12-11 12:05:00,22.52,22.53,22.41,22.41,40300.0,16.7823,16.7898,16.7003,16.7003,40300.0
2008-12-11 12:10:00,22.41,22.46,22.4,22.4,33700.0,16.7003,16.7376,16.6929,16.6929,33700.0
2008-12-11 12:15:00,22.41,22.43,22.35,22.41,38400.0,16.7003,16.7152,16.6556,16.7003,38400.0
2008-12-11 12:20:00,22.41,22.43,22.27,22.28,36700.0,16.7003,16.7152,16.596,16.6035,36700.0
2008-12-11 12:25:00,22.28,22.43,22.28,22.4,54700.0,16.6035,16.7152,16.6035,16.6929,54700.0
2008-12-11 12:30:00,22.38,22.46,22.36,22.44,17600.0,16.678,16.7376,16.6631,16.7227,17600.0
2008-12-11 12:35:00,22.45,22.51,22.37,22.37,35300.0,16.7301,16.7749,16.6705,16.6705,35300.0
2008-12-11 12:40:00,22.38,22.4,22.34,22.4,21000.0,16.678,16.6929,16.6482,16.6929,21000.0
2008-12-11 12:45:00,22.4,22.43,22.32,22.43,27400.0,16.6929,16.7152,16.6333,16.7152,27400.0
2008-12-11 12:50:00,22.42,22.54,22.42,22.52,31600.0,16.7078,16.7972,16.7078,16.7823,31600.0
2008-12-11 12:55:00,22.53,22.66,22.52,22.66,29200.0,16.7898,16.8866,16.7823,16.8866,29200.0
2008-12-11 13:00:00,22.64,22.65,22.56,22.61,30900.0,16.8717,16.8792,16.8121,16.8494,30900.0
2008-12-11 13:05:00,22.61,22.61,22.48,22.49,25900.0,16.8494,16.8494,16.7525,16.76,25900.0
2008-12-11 13:10:00,22.5,22.56,22.43,22.44,50000.0,16.7674,16.8121,16.7152,16.7227,50000.0
2008-12-11 13:15:00,22.43,22.45,22.39,22.4,23200.0,16.7152,16.7301,16.6854,16.6929,23200.0
2008-12-11 13:20:00,22.4,22.4,22.2,22.29,54800.0,16.6929,16.6929,16.5438,16.6109,54800.0
2008-12-11 13:25:00,22.29,22.31,22.24,22.31,28900.0,16.6109,16.6258,16.5736,16.6258,28900.0
2008-12-11 13:30:00,22.32,22.36,22.32,22.36,18800.0,16.6333,16.6631,16.6333,16.6631,18800.0
2008-12-11 13:35:00,22.37,22.37,22.31,22.35,27000.0,16.6705,16.6705,16.6258,16.6556,27000.0
2008-12-11 13:40:00,22.34,22.35,22.29,22.32,36800.0,16.6482,16.6556,16.6109,16.6333,36800.0
2008-12-11 13:45:00,22.32,22.42,22.31,22.31,29700.0,16.6333,16.7078,16.6258,16.6258,29700.0
2008-12-11 13:50:00,22.31,22.36,22.28,22.35,25300.0,16.6258,16.6631,16.6035,16.6556,25300.0
2008-12-11 13:55:00,22.35,22.36,22.13,22.14,43300.0,16.6556,16.6631,16.4917,16.4991,43300.0
2008-12-11 14:00:00,22.14,22.19,22.12,22.18,39900.0,16.4991,16.5364,16.4842,16.5289,39900.0
2008-12-11 14:05:00,22.18,22.19,22.12,22.12,24200.0,16.5289,16.5364,16.4842,16.4842,24200.0
2008-12-11 14:10:00,22.11,22.17,22.07,22.11,33200.0,16.4768,16.5215,16.447,16.4768,33200.0
2008-12-11 14:15:00,22.11,22.15,22.07,22.13,76800.0,16.4768,16.5066,16.447,16.4917,76800.0
2008-12-11 14:20:00,22.13,22.16,22.1,22.16,64400.0,16.4917,16.514,16.4693,16.514,64400.0
2008-12-11 14:25:00,22.15,22.18,22.13,22.15,59500.0,16.5066,16.5289,16.4917,16.5066,59500.0
2008-12-11 14:30:00,22.16,22.25,22.14,22.22,46400.0,16.514,16.5811,16.4991,16.5587,46400.0
2008-12-11 14:35:00,22.23,22.25,22.11,22.14,39200.0,16.5662,16.5811,16.4768,16.4991,39200.0
2008-12-11 14:40:00,22.14,22.16,22.09,22.13,70100.0,16.4991,16.514,16.4619,16.4917,70100.0
2008-12-11 14:45:00,22.11,22.14,22.07,22.08,83100.0,16.4768,16.4991,16.447,16.4544,83100.0
2008-12-11 14:50:00,22.09,22.18,22.04,22.09,391300.0,16.4619,16.5289,16.4246,16.4619,391300.0
2008-12-11 14:55:00,22.08,22.16,22.06,22.14,197200.0,16.4544,16.514,16.4395,16.4991,197200.0
2008-12-11 15:00:00,22.14,22.16,22.0,22.08,440800.0,16.4991,16.514,16.3948,16.4544,440800.0
2008-12-11 15:05:00,22.08,22.09,21.8,21.89,189200.0,16.4544,16.4619,16.2458,16.3128,189200.0
2008-12-11 15:10:00,21.9,21.94,21.81,21.88,174800.0,16.3203,16.3501,16.2532,16.3054,174800.0
2008-12-11 15:15:00,21.87,21.9,21.79,21.86,64500.0,16.2979,16.3203,16.2383,16.2905,64500.0
2008-12-11 15:20:00,21.86,21.94,21.78,21.8,100300.0,16.2905,16.3501,16.2308,16.2458,100300.0
2008-12-11 15:25:00,21.8,21.95,21.79,21.95,89000.0,16.2458,16.3575,16.2383,16.3575,89000.0
2008-12-11 15:30:00,21.95,21.96,21.66,21.66,77000.0,16.3575,16.365,16.1414,16.1414,77000.0
2008-12-11 15:35:00,21.66,21.7,21.59,21.63,143200.0,16.1414,16.1712,16.0893,16.1191,143200.0
2008-12-11 15:40:00,21.62,21.77,21.56,21.76,127800.0,16.1116,16.2234,16.0669,16.2159,127800.0
2008-12-11 15:45:00,21.77,21.88,21.77,21.77,116800.0,16.2234,16.3054,16.2234,16.2234,116800.0
2008-12-11 15:50:00,21.76,21.93,21.73,21.92,145900.0,16.2159,16.3426,16.1936,16.3352,145900.0
2008-12-11 15:55:00,21.93,21.96,21.81,21.83,158300.0,16.3426,16.365,16.2532,16.2681,158300.0
2008-12-12 09:30:00,21.25,21.68,21.12,21.27,74300.0,15.8359,16.1563,15.739,15.8508,74300.0
2008-12-12 09:35:00,21.25,21.42,21.17,21.2,129000.0,15.8359,15.9626,15.7763,15.7986,129000.0
2008-12-12 09:40:00,21.22,21.31,21.0,21.15,111700.0,15.8135,15.8806,15.6496,15.7614,111700.0
2008-12-12 09:45:00,21.15,21.22,21.05,21.22,87800.0,15.7614,15.8135,15.6868,15.8135,87800.0
2008-12-12 09:50:00,21.24,21.42,21.22,21.33,66000.0,15.8284,15.9626,15.8135,15.8955,66000.0
2008-12-12 09:55:00,21.34,21.55,21.29,21.4,121500.0,15.903,16.0594,15.8657,15.9477,121500.0
2008-12-12 10:00:00,21.39,21.53,21.37,21.48,66600.0,15.9402,16.0445,15.9253,16.0073,66600.0
2008-12-12 10:05:00,21.49,21.54,21.39,21.45,57800.0,16.0147,16.052,15.9402,15.9849,57800.0
2008-12-12 10:10:00,21.45,21.5,21.34,21.4,55700.0,15.9849,16.0222,15.903,15.9477,55700.0
2008-12-12 10:15:00,21.39,21.43,21.31,21.36,44500.0,15.9402,15.97,15.8806,15.9179,44500.0
2008-12-12 10:20:00,21.36,21.44,21.24,21.35,50500.0,15.9179,15.9775,15.8284,15.9104,50500.0
2008-12-12 10:25:00,21.36,21.47,21.32,21.47,40400.0,15.9179,15.9998,15.888,15.9998,40400.0
2008-12-12 10:30:00,21.47,21.48,21.27,21.31,72400.0,15.9998,16.0073,15.8508,15.8806,72400.0
2008-12-12 10:35:00,21.3,21.38,21.28,21.37,54700.0,15.8731,15.9328,15.8582,15.9253,54700.0
2008-12-12 10:40:00,21.37,21.5,21.29,21.5,48000.0,15.9253,16.0222,15.8657,16.0222,48000.0
2008-12-12 10:45:00,21.49,21.5,21.38,21.41,64000.0,16.0147,16.0222,15.9328,15.9551,64000.0
2008-12-12 10:50:00,21.4,21.51,21.38,21.51,47300.0,15.9477,16.0296,15.9328,16.0296,47300.0
2008-12-12 10:55:00,21.5,21.53,21.43,21.49,47500.0,16.0222,16.0445,15.97,16.0147,47500.0
2008-12-12 11:00:00,21.49,21.49,21.37,21.45,42700.0,16.0147,16.0147,15.9253,15.9849,42700.0
2008-12-12 11:05:00,21.44,21.51,21.43,21.5,48300.0,15.9775,16.0296,15.97,16.0222,48300.0
2008-12-12 11:10:00,21.5,21.5,21.32,21.37,44500.0,16.0222,16.0222,15.888,15.9253,44500.0
2008-12-12 11:15:00,21.36,21.42,21.3,21.39,54900.0,15.9179,15.9626,15.8731,15.9402,54900.0
2008-12-12 11:20:00,21.39,21.44,21.36,21.4,24600.0,15.9402,15.9775,15.9179,15.9477,24600.0
2008-12-12 11:25:00,21.39,21.42,21.29,21.32,35400.0,15.9402,15.9626,15.8657,15.888,35400.0
2008-12-12 11:30:00,21.3,21.37,21.22,21.26,73600.0,15.8731,15.9253,15.8135,15.8433,73600.0
2008-12-12 11:35:00,21.28,21.33,21.16,21.19,41700.0,15.8582,15.8955,15.7688,15.7912,41700.0
2008-12-12 11:40:00,21.19,21.23,21.14,21.23,62400.0,15.7912,15.821,15.7539,15.821,62400.0
2008-12-12 11:45:00,21.24,21.26,21.15,21.2,33800.0,15.8284,15.8433,15.7614,15.7986,33800.0
2008-12-12 11:50:00,21.19,21.19,21.15,21.17,22400.0,15.7912,15.7912,15.7614,15.7763,22400.0
2008-12-12 11:55:00,21.17,21.18,21.13,21.17,28200.0,15.7763,15.7837,15.7465,15.7763,28200.0
2008-12-12 12:00:00,21.16,21.37,21.16,21.35,35100.0,15.7688,15.9253,15.7688,15.9104,35100.0
2008-12-12 12:05:00,21.35,21.41,21.33,21.38,28100.0,15.9104,15.9551,15.8955,15.9328,28100.0
2008-12-12 12:10:00,21.38,21.44,21.31,21.31,29000.0,15.9328,15.9775,15.8806,15.8806,29000.0
2008-12-12 12:15:00,21.3,21.33,21.26,21.32,32600.0,15.8731,15.8955,15.8433,15.888,32600.0
2008-12-12 12:20:00,21.32,21.41,21.28,21.41,27400.0,15.888,15.9551,15.8582,15.9551,27400.0
2008-12-12 12:25:00,21.4,21.44,21.35,21.41,19000.0,15.9477,15.9775,15.9104,15.9551,19000.0
2008-12-12 12:30:00,21.41,21.48,21.35,21.48,16800.0,15.9551,16.0073,15.9104,16.0073,16800.0
2008-12-12 12:35:00,21.48,21.59,21.48,21.51,63300.0,16.0073,16.0893,16.0073,16.0296,63300.0
2008-12-12 12:40:00,21.51,21.59,21.49,21.51,22200.0,16.0296,16.0893,16.0147,16.0296,22200.0
2008-12-12 12:45:00,21.5,21.62,21.48,21.51,16700.0,16.0222,16.1116,16.0073,16.0296,16700.0
2008-12-12 12:50:00,21.5,21.74,21.5,21.74,47100.0,16.0222,16.201,16.0222,16.201,47100.0
2008-12-12 12:55:00,21.72,21.77,21.68,21.73,30600.0,16.1861,16.2234,16.1563,16.1936,30600.0
2008-12-12 13:00:00,21.75,21.83,21.72,21.74,51400.0,16.2085,16.2681,16.1861,16.201,51400.0
2008-12-12 13:05:00,21.73,21.78,21.69,21.71,24800.0,16.1936,16.2308,16.1638,16.1787,24800.0
2008-12-12 13:10:00,21.72,21.77,21.62,21.62,53300.0,16.1861,16.2234,16.1116,16.1116,53300.0
2008-12-12 13:15:00,21.63,21.75,21.63,21.64,22200.0,16.1191,16.2085,16.1191,16.1265,22200.0
2008-12-12 13:20:00,21.63,21.74,21.61,21.72,26500.0,16.1191,16.201,16.1042,16.1861,26500.0
2008-12-12 13:25:00,21.72,21.73,21.5,21.63,60400.0,16.1861,16.1936,16.0222,16.1191,60400.0
2008-12-12 13:30:00,21.64,21.66,21.49,21.5,50900.0,16.1265,16.1414,16.0147,16.0222,50900.0
2008-12-12 13:35:00,21.5,21.5,21.43,21.45,43800.0,16.0222,16.0222,15.97,15.9849,43800.0
2008-12-12 13:40:00,21.45,21.45,21.32,21.38,38500.0,15.9849,15.9849,15.888,15.9328,38500.0
2008-12-12 13:45:00,21.38,21.47,21.36,21.44,39100.0,15.9328,15.9998,15.9179,15.9775,39100.0
2008-12-12 13:50:00,21.43,21.46,21.33,21.43,29700.0,15.97,15.9924,15.8955,15.97,29700.0
2008-12-12 13:55:00,21.43,21.5,21.41,21.41,23000.0,15.97,16.0222,15.9551,15.9551,23000.0
2008-12-12 14:00:00,21.4,21.64,21.4,21.64,48300.0,15.9477,16.1265,15.9477,16.1265,48300.0
2008-12-12 14:05:00,21.65,21.75,21.63,21.67,36600.0,16.134,16.2085,16.1191,16.1489,36600.0
2008-12-12 14:10:00,21.68,21.73,21.53,21.53,36800.0,16.1563,16.1936,16.0445,16.0445,36800.0
2008-12-12 14:15:00,21.55,21.67,21.45,21.45,51000.0,16.0594,16.1489,15.9849,15.9849,51000.0
2008-12-12 14:20:00,21.44,21.45,21.27,21.43,45600.0,15.9775,15.9849,15.8508,15.97,45600.0
2008-12-12 14:25:00,21.45,21.48,21.32,21.41,27100.0,15.9849,16.0073,15.888,15.9551,27100.0
2008-12-12 14:30:00,21.39,21.4,21.17,21.31,47200.0,15.9402,15.9477,15.7763,15.8806,47200.0
2008-12-12 14:35:00,21.31,21.59,21.25,21.5,51600.0,15.8806,16.0893,15.8359,16.0222,51600.0
2008-12-12 14:40:00,21.5,21.59,21.46,21.54,55900.0,16.0222,16.0893,15.9924,16.052,55900.0
2008-12-12 14:45:00,21.54,21.58,21.41,21.51,44300.0,16.052,16.0818,15.9551,16.0296,44300.0
2008-12-12 14:50:00,21.5,21.76,21.5,21.63,62800.0,16.0222,16.2159,16.0222,16.1191,62800.0
2008-12-12 14:55:00,21.64,21.72,21.6,21.7,43900.0,16.1265,16.1861,16.0967,16.1712,43900.0
2008-12-12 15:00:00,21.7,21.86,21.69,21.74,58900.0,16.1712,16.2905,16.1638,16.201,58900.0
2008-12-12 15:05:00,21.73,21.79,21.59,21.62,79300.0,16.1936,16.2383,16.0893,16.1116,79300.0
2008-12-12 15:10:00,21.62,21.62,21.5,21.58,70700.0,16.1116,16.1116,16.0222,16.0818,70700.0
2008-12-12 15:15:00,21.58,21.73,21.5,21.5,62700.0,16.0818,16.1936,16.0222,16.0222,62700.0
2008-12-12 15:20:00,21.5,21.72,21.49,21.55,56600.0,16.0222,16.1861,16.0147,16.0594,56600.0
2008-12-12 15:25:00,21.55,21.6,21.44,21.56,88900.0,16.0594,16.0967,15.9775,16.0669,88900.0
2008-12-12 15:30:00,21.56,21.58,21.41,21.57,98000.0,16.0669,16.0818,15.9551,16.0744,98000.0
2008-12-12 15:35:00,21.55,21.72,21.48,21.68,87400.0,16.0594,16.1861,16.0073,16.1563,87400.0
2008-12-12 15:40:00,21.68,21.76,21.59,21.6,62600.0,16.1563,16.2159,16.0893,16.0967,62600.0
2008-12-12 15:45:00,21.6,21.67,21.49,21.57,64800.0,16.0967,16.1489,16.0147,16.0744,64800.0
2008-12-12 15:50:00,21.59,21.69,21.55,21.61,73000.0,16.0893,16.1638,16.0594,16.1042,73000.0
2008-12-12 15:55:00,21.6,21.78,21.47,21.74,149400.0,16.0967,16.2308,15.9998,16.201,149400.0
2008-12-15 09:30:00,21.52,21.98,21.51,21.91,86400.0,16.0371,16.3799,16.0296,16.3277,86400.0
2008-12-15 09:35:00,21.92,22.14,21.86,21.98,110000.0,16.3352,16.4991,16.2905,16.3799,110000.0
2008-12-15 09:40:00,21.98,21.98,21.75,21.8,97100.0,16.3799,16.3799,16.2085,16.2458,97100.0
2008-12-15 09:45:00,21.8,21.84,21.76,21.8,63000.0,16.2458,16.2756,16.2159,16.2458,63000.0
2008-12-15 09:50:00,21.8,21.8,21.56,21.56,49400.0,16.2458,16.2458,16.0669,16.0669,49400.0
2008-12-15 09:55:00,21.56,21.59,21.35,21.36,60900.0,16.0669,16.0893,15.9104,15.9179,60900.0
2008-12-15 10:00:00,21.37,21.43,21.24,21.24,94900.0,15.9253,15.97,15.8284,15.8284,94900.0
2008-12-15 10:05:00,21.23,21.35,21.18,21.21,74200.0,15.821,15.9104,15.7837,15.8061,74200.0
2008-12-15 10:10:00,21.18,21.26,21.14,21.23,62800.0,15.7837,15.8433,15.7539,15.821,62800.0
2008-12-15 10:15:00,21.23,21.3,21.22,21.23,37800.0,15.821,15.8731,15.8135,15.821,37800.0
2008-12-15 10:20:00,21.22,21.22,21.07,21.12,37700.0,15.8135,15.8135,15.7017,15.739,37700.0
2008-12-15 10:25:00,21.11,21.18,21.11,21.17,33900.0,15.7316,15.7837,15.7316,15.7763,33900.0
2008-12-15 10:30:00,21.17,21.42,21.13,21.41,41400.0,15.7763,15.9626,15.7465,15.9551,41400.0
2008-12-15 10:35:00,21.4,21.41,21.33,21.4,44700.0,15.9477,15.9551,15.8955,15.9477,44700.0
2008-12-15 10:40:00,21.39,21.4,21.3,21.3,50000.0,15.9402,15.9477,15.8731,15.8731,50000.0
2008-12-15 10:45:00,21.3,21.37,21.21,21.22,39600.0,15.8731,15.9253,15.8061,15.8135,39600.0
2008-12-15 10:50:00,21.23,21.26,21.19,21.19,22600.0,15.821,15.8433,15.7912,15.7912,22600.0
2008-12-15 10:55:00,21.18,21.23,21.14,21.16,27700.0,15.7837,15.821,15.7539,15.7688,27700.0
2008-12-15 11:00:00,21.17,21.17,21.03,21.04,71000.0,15.7763,15.7763,15.6719,15.6794,71000.0
2008-12-15 11:05:00,21.04,21.22,21.02,21.2,60300.0,15.6794,15.8135,15.6645,15.7986,60300.0
2008-12-15 11:10:00,21.2,21.21,21.11,21.19,54100.0,15.7986,15.8061,15.7316,15.7912,54100.0
2008-12-15 11:15:00,21.2,21.22,21.12,21.16,34400.0,15.7986,15.8135,15.739,15.7688,34400.0
2008-12-15 11:20:00,21.19,21.24,21.15,21.15,62700.0,15.7912,15.8284,15.7614,15.7614,62700.0
2008-12-15 11:25:00,21.15,21.19,21.14,21.14,22900.0,15.7614,15.7912,15.7539,15.7539,22900.0
2008-12-15 11:30:00,21.14,21.22,21.12,21.19,46600.0,15.7539,15.8135,15.739,15.7912,46600.0
2008-12-15 11:35:00,21.18,21.21,21.15,21.17,41600.0,15.7837,15.8061,15.7614,15.7763,41600.0
2008-12-15 11:40:00,21.16,21.21,21.15,21.19,55300.0,15.7688,15.8061,15.7614,15.7912,55300.0
2008-12-15 11:45:00,21.19,21.23,21.17,21.23,29300.0,15.7912,15.821,15.7763,15.821,29300.0
2008-12-15 11:50:00,21.23,21.29,21.16,21.19,104300.0,15.821,15.8657,15.7688,15.7912,104300.0
2008-12-15 11:55:00,21.2,21.2,21.13,21.17,31400.0,15.7986,15.7986,15.7465,15.7763,31400.0
2008-12-15 12:00:00,21.17,21.17,21.0,21.02,48900.0,15.7763,15.7763,15.6496,15.6645,48900.0
2008-12-15 12:05:00,21.01,21.1,20.97,21.07,46500.0,15.657,15.7241,15.6272,15.7017,46500.0
2008-12-15 12:10:00,21.07,21.12,21.04,21.05,35000.0,15.7017,15.739,15.6794,15.6868,35000.0
2008-12-15 12:15:00,21.05,21.12,21.05,21.06,61600.0,15.6868,15.739,15.6868,15.6943,61600.0
2008-12-15 12:20:00,21.06,21.1,21.02,21.09,48900.0,15.6943,15.7241,15.6645,15.7166,48900.0
2008-12-15 12:25:00,21.1,21.14,21.09,21.11,46500.0,15.7241,15.7539,15.7166,15.7316,46500.0
2008-12-15 12:30:00,21.1,21.11,21.06,21.07,27400.0,15.7241,15.7316,15.6943,15.7017,27400.0
2008-12-15 12:35:00,21.06,21.07,21.02,21.02,20700.0,15.6943,15.7017,15.6645,15.6645,20700.0
2008-12-15 12:40:00,21.03,21.03,20.98,21.0,17600.0,15.6719,15.6719,15.6347,15.6496,17600.0
2008-12-15 12:45:00,20.99,21.03,20.99,21.0,28800.0,15.6421,15.6719,15.6421,15.6496,28800.0
2008-12-15 12:50:00,21.0,21.0,20.97,20.99,16400.0,15.6496,15.6496,15.6272,15.6421,16400.0
2008-12-15 12:55:00,20.99,21.0,20.85,20.97,67400.0,15.6421,15.6496,15.5378,15.6272,67400.0
2008-12-15 13:00:00,20.96,20.97,20.88,20.89,30600.0,15.6198,15.6272,15.5602,15.5676,30600.0
2008-12-15 13:05:00,20.89,20.91,20.79,20.8,26500.0,15.5676,15.5825,15.4931,15.5005,26500.0
2008-12-15 13:10:00,20.79,20.82,20.79,20.82,16500.0,15.4931,15.5154,15.4931,15.5154,16500.0
2008-12-15 13:15:00,20.82,20.82,20.74,20.75,24300.0,15.5154,15.5154,15.4558,15.4633,24300.0
2008-12-15 13:20:00,20.75,20.94,20.7,20.94,47000.0,15.4633,15.6049,15.426,15.6049,47000.0
2008-12-15 13:25:00,20.93,21.01,20.92,21.0,23200.0,15.5974,15.657,15.59,15.6496,23200.0
2008-12-15 13:30:00,21.0,21.07,21.0,21.06,15700.0,15.6496,15.7017,15.6496,15.6943,15700.0
2008-12-15 13:35:00,21.06,21.09,21.02,21.03,14700.0,15.6943,15.7166,15.6645,15.6719,14700.0
2008-12-15 13:40:00,21.03,21.11,21.02,21.02,27100.0,15.6719,15.7316,15.6645,15.6645,27100.0
2008-12-15 13:45:00,21.02,21.09,21.0,21.08,17300.0,15.6645,15.7166,15.6496,15.7092,17300.0
2008-12-15 13:50:00,21.08,21.09,20.92,20.96,47900.0,15.7092,15.7166,15.59,15.6198,47900.0
2008-12-15 13:55:00,20.98,21.01,20.9,20.9,35800.0,15.6347,15.657,15.5751,15.5751,35800.0
2008-12-15 14:00:00,20.93,21.08,20.92,21.05,41600.0,15.5974,15.7092,15.59,15.6868,41600.0
2008-12-15 14:05:00,21.05,21.06,20.98,20.99,38900.0,15.6868,15.6943,15.6347,15.6421,38900.0
2008-12-15 14:10:00,20.99,21.0,20.83,20.84,39900.0,15.6421,15.6496,15.5229,15.5303,39900.0
2008-12-15 14:15:00,20.85,20.92,20.81,20.9,47300.0,15.5378,15.59,15.508,15.5751,47300.0
2008-12-15 14:20:00,20.91,21.04,20.91,21.02,48200.0,15.5825,15.6794,15.5825,15.6645,48200.0
2008-12-15 14:25:00,21.03,21.08,20.89,20.9,28300.0,15.6719,15.7092,15.5676,15.5751,28300.0
2008-12-15 14:30:00,20.89,20.92,20.86,20.91,39700.0,15.5676,15.59,15.5452,15.5825,39700.0
2008-12-15 14:35:00,20.93,20.98,20.88,20.88,36000.0,15.5974,15.6347,15.5602,15.5602,36000.0
2008-12-15 14:40:00,20.88,20.93,20.82,20.83,50300.0,15.5602,15.5974,15.5154,15.5229,50300.0
2008-12-15 14:45:00,20.83,20.83,20.72,20.78,67000.0,15.5229,15.5229,15.4409,15.4856,67000.0
2008-12-15 14:50:00,20.77,20.78,20.71,20.75,39000.0,15.4782,15.4856,15.4335,15.4633,39000.0
2008-12-15 14:55:00,20.75,20.75,20.68,20.68,25700.0,15.4633,15.4633,15.4111,15.4111,25700.0
2008-12-15 15:00:00,20.68,20.73,20.66,20.67,64200.0,15.4111,15.4484,15.3962,15.4037,64200.0
2008-12-15 15:05:00,20.67,20.71,20.62,20.62,89300.0,15.4037,15.4335,15.3664,15.3664,89300.0
2008-12-15 15:10:00,20.62,20.63,20.47,20.5,101600.0,15.3664,15.3738,15.2546,15.277,101600.0
2008-12-15 15:15:00,20.5,20.51,20.4,20.41,71900.0,15.277,15.2844,15.2024,15.2099,71900.0
2008-12-15 15:20:00,20.42,20.52,20.4,20.47,72300.0,15.2174,15.2919,15.2024,15.2546,72300.0
2008-12-15 15:25:00,20.48,20.54,20.43,20.51,60500.0,15.2621,15.3068,15.2248,15.2844,60500.0
2008-12-15 15:30:00,20.52,20.54,20.43,20.52,122400.0,15.2919,15.3068,15.2248,15.2919,122400.0
2008-12-15 15:35:00,20.53,20.86,20.53,20.8,126100.0,15.2993,15.5452,15.2993,15.5005,126100.0
2008-12-15 15:40:00,20.8,20.91,20.7,20.84,174500.0,15.5005,15.5825,15.426,15.5303,174500.0
2008-12-15 15:45:00,20.84,20.91,20.76,20.85,130100.0,15.5303,15.5825,15.4707,15.5378,130100.0
2008-12-15 15:50:00,20.85,20.89,20.72,20.75,159000.0,15.5378,15.5676,15.4409,15.4633,159000.0
2008-12-15 15:55:00,20.76,20.88,20.75,20.84,112300.0,15.4707,15.5602,15.4633,15.5303,112300.0
2008-12-16 09:30:00,20.93,21.14,20.88,21.14,100600.0,15.5974,15.7539,15.5602,15.7539,100600.0
2008-12-16 09:35:00,21.14,21.65,21.11,21.59,160500.0,15.7539,16.134,15.7316,16.0893,160500.0
2008-12-16 09:40:00,21.59,21.81,21.59,21.72,119900.0,16.0893,16.2532,16.0893,16.1861,119900.0
2008-12-16 09:45:00,21.72,21.83,21.68,21.79,87900.0,16.1861,16.2681,16.1563,16.2383,87900.0
2008-12-16 09:50:00,21.78,21.86,21.76,21.86,77300.0,16.2308,16.2905,16.2159,16.2905,77300.0
2008-12-16 09:55:00,21.86,21.98,21.86,21.95,130700.0,16.2905,16.3799,16.2905,16.3575,130700.0
2008-12-16 10:00:00,21.94,21.97,21.81,21.92,79400.0,16.3501,16.3724,16.2532,16.3352,79400.0
2008-12-16 10:05:00,21.92,22.02,21.79,22.0,79400.0,16.3352,16.4097,16.2383,16.3948,79400.0
2008-12-16 10:10:00,21.99,22.03,21.89,21.92,113900.0,16.3873,16.4172,16.3128,16.3352,113900.0
2008-12-16 10:15:00,21.91,21.91,21.8,21.85,62700.0,16.3277,16.3277,16.2458,16.283,62700.0
2008-12-16 10:20:00,21.84,21.84,21.68,21.72,54100.0,16.2756,16.2756,16.1563,16.1861,54100.0
2008-12-16 10:25:00,21.71,21.77,21.69,21.73,51600.0,16.1787,16.2234,16.1638,16.1936,51600.0
2008-12-16 10:30:00,21.73,21.75,21.66,21.72,54600.0,16.1936,16.2085,16.1414,16.1861,54600.0
2008-12-16 10:35:00,21.72,21.73,21.62,21.65,64300.0,16.1861,16.1936,16.1116,16.134,64300.0
2008-12-16 10:40:00,21.66,21.7,21.63,21.65,55800.0,16.1414,16.1712,16.1191,16.134,55800.0
2008-12-16 10:45:00,21.65,21.65,21.56,21.58,74200.0,16.134,16.134,16.0669,16.0818,74200.0
2008-12-16 10:50:00,21.58,21.69,21.57,21.69,91600.0,16.0818,16.1638,16.0744,16.1638,91600.0
2008-12-16 10:55:00,21.68,21.69,21.63,21.66,69900.0,16.1563,16.1638,16.1191,16.1414,69900.0
2008-12-16 11:00:00,21.66,21.75,21.65,21.72,66700.0,16.1414,16.2085,16.134,16.1861,66700.0
2008-12-16 11:05:00,21.73,21.85,21.73,21.8,41200.0,16.1936,16.283,16.1936,16.2458,41200.0
2008-12-16 11:10:00,21.8,21.81,21.77,21.78,26900.0,16.2458,16.2532,16.2234,16.2308,26900.0
2008-12-16 11:15:00,21.79,21.82,21.76,21.79,44800.0,16.2383,16.2607,16.2159,16.2383,44800.0
2008-12-16 11:20:00,21.8,21.9,21.78,21.9,35500.0,16.2458,16.3203,16.2308,16.3203,35500.0
2008-12-16 11:25:00,21.89,22.02,21.87,22.01,35500.0,16.3128,16.4097,16.2979,16.4022,35500.0
2008-12-16 11:30:00,22.01,22.1,22.01,22.09,48100.0,16.4022,16.4693,16.4022,16.4619,48100.0
2008-12-16 11:35:00,22.1,22.21,22.09,22.21,70200.0,16.4693,16.5513,16.4619,16.5513,70200.0
2008-12-16 11:40:00,22.2,22.23,22.09,22.18,87200.0,16.5438,16.5662,16.4619,16.5289,87200.0
2008-12-16 11:45:00,22.17,22.24,22.17,22.22,51400.0,16.5215,16.5736,16.5215,16.5587,51400.0
2008-12-16 11:50:00,22.22,22.29,22.22,22.28,41100.0,16.5587,16.6109,16.5587,16.6035,41100.0
2008-12-16 11:55:00,22.28,22.33,22.22,22.28,44900.0,16.6035,16.6407,16.5587,16.6035,44900.0
2008-12-16 12:00:00,22.29,22.29,22.12,22.12,36200.0,16.6109,16.6109,16.4842,16.4842,36200.0
2008-12-16 12:05:00,22.13,22.14,22.04,22.05,25700.0,16.4917,16.4991,16.4246,16.4321,25700.0
2008-12-16 12:10:00,22.05,22.1,22.04,22.09,44900.0,16.4321,16.4693,16.4246,16.4619,44900.0
2008-12-16 12:15:00,22.09,22.22,22.09,22.19,25000.0,16.4619,16.5587,16.4619,16.5364,25000.0
2008-12-16 12:20:00,22.2,22.23,22.17,22.19,16200.0,16.5438,16.5662,16.5215,16.5364,16200.0
2008-12-16 12:25:00,22.19,22.21,22.16,22.17,18400.0,16.5364,16.5513,16.514,16.5215,18400.0
2008-12-16 12:30:00,22.18,22.24,22.17,22.24,19700.0,16.5289,16.5736,16.5215,16.5736,19700.0
2008-12-16 12:35:00,22.24,22.24,22.15,22.16,20400.0,16.5736,16.5736,16.5066,16.514,20400.0
2008-12-16 12:40:00,22.15,22.15,22.09,22.11,28700.0,16.5066,16.5066,16.4619,16.4768,28700.0
2008-12-16 12:45:00,22.11,22.13,22.07,22.07,23600.0,16.4768,16.4917,16.447,16.447,23600.0
2008-12-16 12:50:00,22.08,22.08,22.01,22.04,18300.0,16.4544,16.4544,16.4022,16.4246,18300.0
2008-12-16 12:55:00,22.04,22.04,21.99,22.0,21800.0,16.4246,16.4246,16.3873,16.3948,21800.0
2008-12-16 13:00:00,22.0,22.02,21.97,21.98,17900.0,16.3948,16.4097,16.3724,16.3799,17900.0
2008-12-16 13:05:00,21.99,21.99,21.94,21.97,16700.0,16.3873,16.3873,16.3501,16.3724,16700.0
2008-12-16 13:10:00,21.96,21.97,21.9,21.91,34200.0,16.365,16.3724,16.3203,16.3277,34200.0
2008-12-16 13:15:00,21.92,21.92,21.86,21.9,37900.0,16.3352,16.3352,16.2905,16.3203,37900.0
2008-12-16 13:20:00,21.91,21.97,21.88,21.97,52900.0,16.3277,16.3724,16.3054,16.3724,52900.0
2008-12-16 13:25:00,21.97,22.0,21.92,21.92,53500.0,16.3724,16.3948,16.3352,16.3352,53500.0
2008-12-16 13:30:00,21.92,21.99,21.91,21.91,34500.0,16.3352,16.3873,16.3277,16.3277,34500.0
2008-12-16 13:35:00,21.91,22.05,21.89,22.03,47400.0,16.3277,16.4321,16.3128,16.4172,47400.0
2008-12-16 13:40:00,22.03,22.05,22.0,22.01,37800.0,16.4172,16.4321,16.3948,16.4022,37800.0
2008-12-16 13:45:00,22.01,22.04,21.95,21.95,44500.0,16.4022,16.4246,16.3575,16.3575,44500.0
2008-12-16 13:50:00,21.96,21.99,21.93,21.94,31400.0,16.365,16.3873,16.3426,16.3501,31400.0
2008-12-16 13:55:00,21.94,21.96,21.9,21.96,35800.0,16.3501,16.365,16.3203,16.365,35800.0
2008-12-16 14:00:00,21.96,21.96,21.87,21.89,22900.0,16.365,16.365,16.2979,16.3128,22900.0
2008-12-16 14:05:00,21.89,21.92,21.87,21.91,29400.0,16.3128,16.3352,16.2979,16.3277,29400.0
2008-12-16 14:10:00,21.91,22.05,21.91,21.98,38000.0,16.3277,16.4321,16.3277,16.3799,38000.0
2008-12-16 14:15:00,21.98,22.01,21.86,21.92,38300.0,16.3799,16.4022,16.2905,16.3352,38300.0
2008-12-16 14:20:00,21.93,22.3,21.91,22.19,135400.0,16.3426,16.6184,16.3277,16.5364,135400.0
2008-12-16 14:25:00,22.19,22.33,22.11,22.32,153300.0,16.5364,16.6407,16.4768,16.6333,153300.0
2008-12-16 14:30:00,22.32,22.63,22.31,22.56,140500.0,16.6333,16.8643,16.6258,16.8121,140500.0
2008-12-16 14:35:00,22.56,22.67,22.49,22.6,143200.0,16.8121,16.8941,16.76,16.8419,143200.0
2008-12-16 14:40:00,22.59,22.6,22.19,22.25,90900.0,16.8345,16.8419,16.5364,16.5811,90900.0
2008-12-16 14:45:00,22.25,22.28,21.98,22.05,340300.0,16.5811,16.6035,16.3799,16.4321,340300.0
2008-12-16 14:50:00,22.05,22.32,21.99,22.32,124400.0,16.4321,16.6333,16.3873,16.6333,124400.0
2008-12-16 14:55:00,22.33,22.41,22.23,22.31,71000.0,16.6407,16.7003,16.5662,16.6258,71000.0
2008-12-16 15:00:00,22.32,22.37,22.11,22.18,83000.0,16.6333,16.6705,16.4768,16.5289,83000.0
2008-12-16 15:05:00,22.19,22.59,22.19,22.5,90400.0,16.5364,16.8345,16.5364,16.7674,90400.0
2008-12-16 15:10:00,22.5,22.77,22.48,22.72,119300.0,16.7674,16.9686,16.7525,16.9314,119300.0
2008-12-16 15:15:00,22.73,22.92,22.73,22.8,131500.0,16.9388,17.0804,16.9388,16.991,131500.0
2008-12-16 15:20:00,22.81,23.0,22.77,22.83,117300.0,16.9984,17.14,16.9686,17.0133,117300.0
2008-12-16 15:25:00,22.84,22.88,22.71,22.78,111300.0,17.0208,17.0506,16.9239,16.9761,111300.0
2008-12-16 15:30:00,22.79,22.86,22.57,22.64,128500.0,16.9835,17.0357,16.8196,16.8717,128500.0
2008-12-16 15:35:00,22.64,22.73,22.55,22.72,128300.0,16.8717,16.9388,16.8047,16.9314,128300.0
2008-12-16 15:40:00,22.72,22.82,22.66,22.78,169000.0,16.9314,17.0059,16.8866,16.9761,169000.0
2008-12-16 15:45:00,22.78,22.87,22.55,22.57,161400.0,16.9761,17.0431,16.8047,16.8196,161400.0
2008-12-16 15:50:00,22.56,22.85,22.55,22.84,169300.0,16.8121,17.0282,16.8047,17.0208,169300.0
2008-12-16 15:55:00,22.85,22.93,22.82,22.87,166100.0,17.0282,17.0878,17.0059,17.0431,166100.0
2008-12-17 09:30:00,22.39,22.39,22.11,22.19,76200.0,16.6854,16.6854,16.4768,16.5364,76200.0
2008-12-17 09:35:00,22.17,22.42,22.06,22.35,111000.0,16.5215,16.7078,16.4395,16.6556,111000.0
2008-12-17 09:40:00,22.35,22.5,22.14,22.28,116200.0,16.6556,16.7674,16.4991,16.6035,116200.0
2008-12-17 09:45:00,22.28,22.32,22.16,22.31,124400.0,16.6035,16.6333,16.514,16.6258,124400.0
2008-12-17 09:50:00,22.31,22.34,22.21,22.3,67300.0,16.6258,16.6482,16.5513,16.6184,67300.0
2008-12-17 09:55:00,22.28,22.41,22.26,22.4,42500.0,16.6035,16.7003,16.5886,16.6929,42500.0
2008-12-17 10:00:00,22.41,22.46,22.33,22.34,54800.0,16.7003,16.7376,16.6407,16.6482,54800.0
2008-12-17 10:05:00,22.33,22.4,22.16,22.36,124300.0,16.6407,16.6929,16.514,16.6631,124300.0
2008-12-17 10:10:00,22.36,22.36,22.26,22.31,70000.0,16.6631,16.6631,16.5886,16.6258,70000.0
2008-12-17 10:15:00,22.31,22.41,22.3,22.4,69200.0,16.6258,16.7003,16.6184,16.6929,69200.0
2008-12-17 10:20:00,22.4,22.43,22.34,22.37,65800.0,16.6929,16.7152,16.6482,16.6705,65800.0
2008-12-17 10:25:00,22.37,22.43,22.31,22.41,51900.0,16.6705,16.7152,16.6258,16.7003,51900.0
2008-12-17 10:30:00,22.4,22.52,22.39,22.45,62300.0,16.6929,16.7823,16.6854,16.7301,62300.0
2008-12-17 10:35:00,22.45,22.53,22.4,22.49,94900.0,16.7301,16.7898,16.6929,16.76,94900.0
2008-12-17 10:40:00,22.49,22.53,22.43,22.51,78600.0,16.76,16.7898,16.7152,16.7749,78600.0
2008-12-17 10:45:00,22.52,22.54,22.46,22.49,90700.0,16.7823,16.7972,16.7376,16.76,90700.0
2008-12-17 10:50:00,22.49,22.57,22.48,22.51,67300.0,16.76,16.8196,16.7525,16.7749,67300.0
2008-12-17 10:55:00,22.51,22.58,22.5,22.52,39200.0,16.7749,16.827,16.7674,16.7823,39200.0
2008-12-17 11:00:00,22.54,22.63,22.51,22.54,55200.0,16.7972,16.8643,16.7749,16.7972,55200.0
2008-12-17 11:05:00,22.54,22.59,22.5,22.59,54400.0,16.7972,16.8345,16.7674,16.8345,54400.0
2008-12-17 11:10:00,22.59,22.63,22.51,22.6,76500.0,16.8345,16.8643,16.7749,16.8419,76500.0
2008-12-17 11:15:00,22.59,22.6,22.47,22.49,59200.0,16.8345,16.8419,16.745,16.76,59200.0
2008-12-17 11:20:00,22.5,22.56,22.49,22.53,45600.0,16.7674,16.8121,16.76,16.7898,45600.0
2008-12-17 11:25:00,22.54,22.59,22.52,22.56,45900.0,16.7972,16.8345,16.7823,16.8121,45900.0
2008-12-17 11:30:00,22.55,22.68,22.55,22.62,72700.0,16.8047,16.9015,16.8047,16.8568,72700.0
2008-12-17 11:35:00,22.61,22.74,22.59,22.73,58400.0,16.8494,16.9463,16.8345,16.9388,58400.0
2008-12-17 11:40:00,22.73,22.84,22.73,22.82,30300.0,16.9388,17.0208,16.9388,17.0059,30300.0
2008-12-17 11:45:00,22.82,22.87,22.81,22.87,42800.0,17.0059,17.0431,16.9984,17.0431,42800.0
2008-12-17 11:50:00,22.86,22.94,22.86,22.9,64400.0,17.0357,17.0953,17.0357,17.0655,64400.0
2008-12-17 11:55:00,22.89,22.98,22.88,22.97,49400.0,17.058,17.1251,17.0506,17.1177,49400.0
2008-12-17 12:00:00,22.97,23.0,22.93,22.99,67600.0,17.1177,17.14,17.0878,17.1326,67600.0
2008-12-17 12:05:00,22.98,23.19,22.98,23.15,127500.0,17.1251,17.2816,17.1251,17.2518,127500.0
2008-12-17 12:10:00,23.15,23.24,23.12,23.15,63800.0,17.2518,17.3189,17.2294,17.2518,63800.0
2008-12-17 12:15:00,23.14,23.23,23.12,23.19,36900.0,17.2443,17.3114,17.2294,17.2816,36900.0
2008-12-17 12:20:00,23.19,23.2,23.08,23.1,46500.0,17.2816,17.2891,17.1996,17.2145,46500.0
2008-12-17 12:25:00,23.09,23.37,23.09,23.35,75700.0,17.2071,17.4157,17.2071,17.4008,75700.0
2008-12-17 12:30:00,23.34,23.36,23.13,23.13,39800.0,17.3934,17.4083,17.2369,17.2369,39800.0
2008-12-17 12:35:00,23.13,23.16,23.01,23.01,55000.0,17.2369,17.2592,17.1475,17.1475,55000.0
2008-12-17 12:40:00,23.01,23.08,23.0,23.05,43800.0,17.1475,17.1996,17.14,17.1773,43800.0
2008-12-17 12:45:00,23.06,23.22,23.06,23.22,59300.0,17.1847,17.304,17.1847,17.304,59300.0
2008-12-17 12:50:00,23.21,23.32,23.2,23.29,61700.0,17.2965,17.3785,17.2891,17.3561,61700.0
2008-12-17 12:55:00,23.3,23.37,23.24,23.24,74600.0,17.3636,17.4157,17.3189,17.3189,74600.0
2008-12-17 13:00:00,23.24,23.24,23.1,23.15,30700.0,17.3189,17.3189,17.2145,17.2518,30700.0
2008-12-17 13:05:00,23.15,23.15,23.05,23.12,22300.0,17.2518,17.2518,17.1773,17.2294,22300.0
2008-12-17 13:10:00,23.12,23.22,23.1,23.18,37900.0,17.2294,17.304,17.2145,17.2742,37900.0
2008-12-17 13:15:00,23.18,23.31,23.17,23.3,42900.0,17.2742,17.371,17.2667,17.3636,42900.0
2008-12-17 13:20:00,23.29,23.37,23.26,23.37,41800.0,17.3561,17.4157,17.3338,17.4157,41800.0
2008-12-17 13:25:00,23.37,23.45,23.35,23.41,49600.0,17.4157,17.4754,17.4008,17.4456,49600.0
2008-12-17 13:30:00,23.4,23.55,23.39,23.54,40200.0,17.4381,17.5499,17.4306,17.5424,40200.0
2008-12-17 13:35:00,23.55,23.65,23.5,23.64,38600.0,17.5499,17.6244,17.5126,17.617,38600.0
2008-12-17 13:40:00,23.65,23.68,23.6,23.67,32200.0,17.6244,17.6468,17.5871,17.6393,32200.0
2008-12-17 13:45:00,23.65,23.74,23.61,23.62,41400.0,17.6244,17.6915,17.5946,17.602,41400.0
2008-12-17 13:50:00,23.62,23.62,23.5,23.56,49200.0,17.602,17.602,17.5126,17.5573,49200.0
2008-12-17 13:55:00,23.56,23.6,23.53,23.57,29100.0,17.5573,17.5871,17.535,17.5648,29100.0
2008-12-17 14:00:00,23.57,23.59,23.51,23.56,43100.0,17.5648,17.5797,17.5201,17.5573,43100.0
2008-12-17 14:05:00,23.56,23.69,23.53,23.67,50800.0,17.5573,17.6542,17.535,17.6393,50800.0
2008-12-17 14:10:00,23.66,23.71,23.6,23.7,82500.0,17.6319,17.6691,17.5871,17.6617,82500.0
2008-12-17 14:15:00,23.71,23.74,23.56,23.6,156000.0,17.6691,17.6915,17.5573,17.5871,156000.0
2008-12-17 14:20:00,23.6,23.64,23.45,23.51,102500.0,17.5871,17.617,17.4754,17.5201,102500.0
2008-12-17 14:25:00,23.51,23.55,23.44,23.47,105700.0,17.5201,17.5499,17.4679,17.4903,105700.0
2008-12-17 14:30:00,23.46,23.55,23.38,23.39,144400.0,17.4828,17.5499,17.4232,17.4306,144400.0
2008-12-17 14:35:00,23.38,23.49,23.22,23.34,136500.0,17.4232,17.5052,17.304,17.3934,136500.0
2008-12-17 14:40:00,23.33,23.47,23.3,23.36,54800.0,17.3859,17.4903,17.3636,17.4083,54800.0
2008-12-17 14:45:00,23.36,23.48,23.28,23.39,62600.0,17.4083,17.4977,17.3487,17.4306,62600.0
2008-12-17 14:50:00,23.39,23.46,23.36,23.37,80900.0,17.4306,17.4828,17.4083,17.4157,80900.0
2008-12-17 14:55:00,23.37,23.58,23.34,23.56,74500.0,17.4157,17.5722,17.3934,17.5573,74500.0
2008-12-17 15:00:00,23.56,23.75,23.56,23.73,112100.0,17.5573,17.6989,17.5573,17.684,112100.0
2008-12-17 15:05:00,23.73,23.75,23.66,23.7,101700.0,17.684,17.6989,17.6319,17.6617,101700.0
2008-12-17 15:10:00,23.7,23.75,23.5,23.51,89000.0,17.6617,17.6989,17.5126,17.5201,89000.0
2008-12-17 15:15:00,23.51,23.7,23.49,23.57,102400.0,17.5201,17.6617,17.5052,17.5648,102400.0
2008-12-17 15:20:00,23.58,23.64,23.5,23.6,76500.0,17.5722,17.617,17.5126,17.5871,76500.0
2008-12-17 15:25:00,23.59,23.6,23.41,23.55,84500.0,17.5797,17.5871,17.4456,17.5499,84500.0
2008-12-17 15:30:00,23.55,23.62,23.5,23.56,83100.0,17.5499,17.602,17.5126,17.5573,83100.0
2008-12-17 15:35:00,23.56,23.69,23.52,23.59,128100.0,17.5573,17.6542,17.5275,17.5797,128100.0
2008-12-17 15:40:00,23.59,23.72,23.55,23.65,186600.0,17.5797,17.6766,17.5499,17.6244,186600.0
2008-12-17 15:45:00,23.63,23.75,23.57,23.75,157300.0,17.6095,17.6989,17.5648,17.6989,157300.0
2008-12-17 15:50:00,23.75,23.75,23.57,23.61,239100.0,17.6989,17.6989,17.5648,17.5946,239100.0
2008-12-17 15:55:00,23.61,23.61,23.5,23.52,260800.0,17.5946,17.5946,17.5126,17.5275,260800.0
2008-12-18 09:30:00,22.57,22.9,22.05,22.32,350100.0,16.8196,17.0655,16.4321,16.6333,350100.0
2008-12-18 09:35:00,22.32,23.05,22.25,23.03,378700.0,16.6333,17.1773,16.5811,17.1624,378700.0
2008-12-18 09:40:00,23.0,23.59,22.92,23.43,337700.0,17.14,17.5797,17.0804,17.4605,337700.0
2008-12-18 09:45:00,23.43,23.43,22.94,23.14,215700.0,17.4605,17.4605,17.0953,17.2443,215700.0
2008-12-18 09:50:00,23.15,23.18,22.93,22.98,106800.0,17.2518,17.2742,17.0878,17.1251,106800.0
2008-12-18 09:55:00,22.99,23.14,22.96,23.08,98800.0,17.1326,17.2443,17.1102,17.1996,98800.0
2008-12-18 10:00:00,23.08,23.35,23.04,23.09,151300.0,17.1996,17.4008,17.1698,17.2071,151300.0
2008-12-18 10:05:00,23.09,23.13,22.87,23.02,168100.0,17.2071,17.2369,17.0431,17.1549,168100.0
2008-12-18 10:10:00,23.03,23.55,23.0,23.19,153500.0,17.1624,17.5499,17.14,17.2816,153500.0
2008-12-18 10:15:00,23.2,23.29,23.0,23.05,219300.0,17.2891,17.3561,17.14,17.1773,219300.0
2008-12-18 10:20:00,23.06,23.31,23.03,23.21,266000.0,17.1847,17.371,17.1624,17.2965,266000.0
2008-12-18 10:25:00,23.21,23.36,23.19,23.28,135900.0,17.2965,17.4083,17.2816,17.3487,135900.0
2008-12-18 10:30:00,23.25,23.34,23.06,23.12,117800.0,17.3263,17.3934,17.1847,17.2294,117800.0
2008-12-18 10:35:00,23.13,23.23,23.11,23.23,80700.0,17.2369,17.3114,17.222,17.3114,80700.0
2008-12-18 10:40:00,23.23,23.43,23.22,23.36,148700.0,17.3114,17.4605,17.304,17.4083,148700.0
2008-12-18 10:45:00,23.36,23.57,23.33,23.57,142700.0,17.4083,17.5648,17.3859,17.5648,142700.0
2008-12-18 10:50:00,23.57,23.79,23.52,23.76,204100.0,17.5648,17.7287,17.5275,17.7064,204100.0
2008-12-18 10:55:00,23.77,23.77,23.57,23.58,90500.0,17.7138,17.7138,17.5648,17.5722,90500.0
2008-12-18 11:00:00,23.57,23.66,23.55,23.63,69700.0,17.5648,17.6319,17.5499,17.6095,69700.0
2008-12-18 11:05:00,23.64,23.71,23.55,23.57,61500.0,17.617,17.6691,17.5499,17.5648,61500.0
2008-12-18 11:10:00,23.55,23.59,23.37,23.49,152300.0,17.5499,17.5797,17.4157,17.5052,152300.0
2008-12-18 11:15:00,23.49,23.54,23.38,23.48,139900.0,17.5052,17.5424,17.4232,17.4977,139900.0
2008-12-18 11:20:00,23.47,23.85,23.41,23.8,190900.0,17.4903,17.7734,17.4456,17.7362,190900.0
2008-12-18 11:25:00,23.81,23.81,23.61,23.68,64400.0,17.7436,17.7436,17.5946,17.6468,64400.0
2008-12-18 11:30:00,23.68,23.78,23.67,23.7,48200.0,17.6468,17.7213,17.6393,17.6617,48200.0
2008-12-18 11:35:00,23.69,23.83,23.66,23.83,40900.0,17.6542,17.7585,17.6319,17.7585,40900.0
2008-12-18 11:40:00,23.83,24.07,23.83,24.0,171700.0,17.7585,17.9374,17.7585,17.8852,171700.0
2008-12-18 11:45:00,24.01,24.21,24.0,24.18,100900.0,17.8927,18.0417,17.8852,18.0194,100900.0
2008-12-18 11:50:00,24.18,24.29,24.13,24.27,103300.0,18.0194,18.1013,17.9821,18.0864,103300.0
2008-12-18 11:55:00,24.27,24.29,24.19,24.25,83300.0,18.0864,18.1013,18.0268,18.0715,83300.0
2008-12-18 12:00:00,24.25,24.45,24.25,24.43,181400.0,18.0715,18.2206,18.0715,18.2057,181400.0
2008-12-18 12:05:00,24.42,24.43,24.19,24.31,90300.0,18.1982,18.2057,18.0268,18.1163,90300.0
2008-12-18 12:10:00,24.33,24.47,24.32,24.47,69400.0,18.1312,18.2355,18.1237,18.2355,69400.0
2008-12-18 12:15:00,24.47,24.55,24.32,24.53,123600.0,18.2355,18.2951,18.1237,18.2802,123600.0
2008-12-18 12:20:00,24.52,24.52,24.34,24.43,104500.0,18.2727,18.2727,18.1386,18.2057,104500.0
2008-12-18 12:25:00,24.42,24.53,24.38,24.46,167400.0,18.1982,18.2802,18.1684,18.228,167400.0
2008-12-18 12:30:00,24.45,24.55,24.42,24.55,89300.0,18.2206,18.2951,18.1982,18.2951,89300.0
2008-12-18 12:35:00,24.54,24.55,24.5,24.53,101400.0,18.2877,18.2951,18.2578,18.2802,101400.0
2008-12-18 12:40:00,24.52,24.57,24.5,24.57,89900.0,18.2727,18.31,18.2578,18.31,89900.0
2008-12-18 12:45:00,24.57,24.75,24.57,24.69,121800.0,18.31,18.4441,18.31,18.3994,121800.0
2008-12-18 12:50:00,24.69,24.72,24.61,24.67,83100.0,18.3994,18.4218,18.3398,18.3845,83100.0
2008-12-18 12:55:00,24.68,24.68,24.57,24.62,39000.0,18.392,18.392,18.31,18.3473,39000.0
2008-12-18 13:00:00,24.63,24.67,24.51,24.53,48300.0,18.3547,18.3845,18.2653,18.2802,48300.0
2008-12-18 13:05:00,24.53,24.56,24.49,24.54,42400.0,18.2802,18.3026,18.2504,18.2877,42400.0
2008-12-18 13:10:00,24.53,24.62,24.53,24.59,53800.0,18.2802,18.3473,18.2802,18.3249,53800.0
2008-12-18 13:15:00,24.58,24.6,24.5,24.55,50300.0,18.3175,18.3324,18.2578,18.2951,50300.0
2008-12-18 13:20:00,24.56,24.58,24.46,24.5,85100.0,18.3026,18.3175,18.228,18.2578,85100.0
2008-12-18 13:25:00,24.5,24.56,24.49,24.55,68300.0,18.2578,18.3026,18.2504,18.2951,68300.0
2008-12-18 13:30:00,24.55,24.55,24.48,24.52,56800.0,18.2951,18.2951,18.2429,18.2727,56800.0
2008-12-18 13:35:00,24.52,24.58,24.5,24.52,51000.0,18.2727,18.3175,18.2578,18.2727,51000.0
2008-12-18 13:40:00,24.52,24.52,24.49,24.51,131300.0,18.2727,18.2727,18.2504,18.2653,131300.0
2008-12-18 13:45:00,24.52,24.52,24.38,24.43,150700.0,18.2727,18.2727,18.1684,18.2057,150700.0
2008-12-18 13:50:00,24.42,24.43,24.26,24.3,119500.0,18.1982,18.2057,18.079,18.1088,119500.0
2008-12-18 13:55:00,24.3,24.4,24.26,24.37,161000.0,18.1088,18.1833,18.079,18.161,161000.0
2008-12-18 14:00:00,24.38,24.38,24.17,24.29,210300.0,18.1684,18.1684,18.0119,18.1013,210300.0
2008-12-18 14:05:00,24.29,24.43,24.24,24.4,74900.0,18.1013,18.2057,18.0641,18.1833,74900.0
2008-12-18 14:10:00,24.39,24.48,24.38,24.45,107700.0,18.1759,18.2429,18.1684,18.2206,107700.0
2008-12-18 14:15:00,24.44,24.51,24.4,24.45,102700.0,18.2131,18.2653,18.1833,18.2206,102700.0
2008-12-18 14:20:00,24.44,24.46,24.0,24.09,173500.0,18.2131,18.228,17.8852,17.9523,173500.0
2008-12-18 14:25:00,24.09,24.5,24.08,24.49,134100.0,17.9523,18.2578,17.9449,18.2504,134100.0
2008-12-18 14:30:00,24.48,24.48,24.33,24.34,93700.0,18.2429,18.2429,18.1312,18.1386,93700.0
2008-12-18 14:35:00,24.34,24.4,24.33,24.4,77600.0,18.1386,18.1833,18.1312,18.1833,77600.0
2008-12-18 14:40:00,24.4,24.45,24.36,24.37,112700.0,18.1833,18.2206,18.1535,18.161,112700.0
2008-12-18 14:45:00,24.36,24.45,24.28,24.44,112200.0,18.1535,18.2206,18.0939,18.2131,112200.0
2008-12-18 14:50:00,24.44,24.5,24.35,24.49,113000.0,18.2131,18.2578,18.1461,18.2504,113000.0
2008-12-18 14:55:00,24.5,24.57,24.46,24.48,152300.0,18.2578,18.31,18.228,18.2429,152300.0
2008-12-18 15:00:00,24.47,24.48,24.36,24.39,131400.0,18.2355,18.2429,18.1535,18.1759,131400.0
2008-12-18 15:05:00,24.38,24.38,24.22,24.25,90300.0,18.1684,18.1684,18.0492,18.0715,90300.0
2008-12-18 15:10:00,24.25,24.36,24.19,24.26,153400.0,18.0715,18.1535,18.0268,18.079,153400.0
2008-12-18 15:15:00,24.25,24.4,24.24,24.33,127300.0,18.0715,18.1833,18.0641,18.1312,127300.0
2008-12-18 15:20:00,24.34,24.34,24.0,24.06,175400.0,18.1386,18.1386,17.8852,17.9299,175400.0
2008-12-18 15:25:00,24.06,24.28,24.04,24.2,167800.0,17.9299,18.0939,17.915,18.0343,167800.0
2008-12-18 15:30:00,24.2,24.27,24.17,24.2,215400.0,18.0343,18.0864,18.0119,18.0343,215400.0
2008-12-18 15:35:00,24.2,24.36,24.19,24.25,259800.0,18.0343,18.1535,18.0268,18.0715,259800.0
2008-12-18 15:40:00,24.24,24.28,24.18,24.26,280400.0,18.0641,18.0939,18.0194,18.079,280400.0
2008-12-18 15:45:00,24.27,24.29,24.23,24.28,244600.0,18.0864,18.1013,18.0566,18.0939,244600.0
2008-12-18 15:50:00,24.28,24.32,24.16,24.16,237200.0,18.0939,18.1237,18.0045,18.0045,237200.0
2008-12-18 15:55:00,24.15,24.36,24.1,24.32,507700.0,17.997,18.1535,17.9598,18.1237,507700.0
2008-12-19 09:30:00,23.84,24.39,23.84,24.2,1059700.0,17.766,18.1759,17.766,18.0343,1059700.0
2008-12-19 09:35:00,24.2,24.2,23.95,24.01,100700.0,18.0343,18.0343,17.848,17.8927,100700.0
2008-12-19 09:40:00,24.01,24.07,23.95,24.01,80700.0,17.8927,17.9374,17.848,17.8927,80700.0
2008-12-19 09:45:00,24.02,24.08,23.95,24.06,97400.0,17.9001,17.9449,17.848,17.9299,97400.0
2008-12-19 09:50:00,24.07,24.23,24.05,24.07,113900.0,17.9374,18.0566,17.9225,17.9374,113900.0
2008-12-19 09:55:00,24.06,24.13,23.96,23.98,73900.0,17.9299,17.9821,17.8554,17.8703,73900.0
2008-12-19 10:00:00,23.98,24.22,23.98,24.21,83000.0,17.8703,18.0492,17.8703,18.0417,83000.0
2008-12-19 10:05:00,24.21,24.21,24.12,24.18,63300.0,18.0417,18.0417,17.9747,18.0194,63300.0
2008-12-19 10:10:00,24.19,24.23,24.14,24.15,109500.0,18.0268,18.0566,17.9896,17.997,109500.0
2008-12-19 10:15:00,24.15,24.25,24.14,24.23,118600.0,17.997,18.0715,17.9896,18.0566,118600.0
2008-12-19 10:20:00,24.24,24.34,24.24,24.28,103400.0,18.0641,18.1386,18.0641,18.0939,103400.0
2008-12-19 10:25:00,24.28,24.35,24.23,24.28,165400.0,18.0939,18.1461,18.0566,18.0939,165400.0
2008-12-19 10:30:00,24.28,24.31,24.22,24.23,92600.0,18.0939,18.1163,18.0492,18.0566,92600.0
2008-12-19 10:35:00,24.22,24.29,24.22,24.28,66800.0,18.0492,18.1013,18.0492,18.0939,66800.0
2008-12-19 10:40:00,24.29,24.43,24.28,24.38,94900.0,18.1013,18.2057,18.0939,18.1684,94900.0
2008-12-19 10:45:00,24.37,24.4,24.27,24.29,98700.0,18.161,18.1833,18.0864,18.1013,98700.0
2008-12-19 10:50:00,24.29,24.39,24.28,24.3,122500.0,18.1013,18.1759,18.0939,18.1088,122500.0
2008-12-19 10:55:00,24.31,24.33,24.23,24.24,57600.0,18.1163,18.1312,18.0566,18.0641,57600.0
2008-12-19 11:00:00,24.25,24.4,24.22,24.36,82800.0,18.0715,18.1833,18.0492,18.1535,82800.0
2008-12-19 11:05:00,24.36,24.4,24.33,24.35,60700.0,18.1535,18.1833,18.1312,18.1461,60700.0
2008-12-19 11:10:00,24.36,24.39,24.22,24.25,67000.0,18.1535,18.1759,18.0492,18.0715,67000.0
2008-12-19 11:15:00,24.25,24.33,24.2,24.22,37700.0,18.0715,18.1312,18.0343,18.0492,37700.0
2008-12-19 11:20:00,24.22,24.32,24.22,24.32,78100.0,18.0492,18.1237,18.0492,18.1237,78100.0
2008-12-19 11:25:00,24.32,24.35,24.21,24.25,92800.0,18.1237,18.1461,18.0417,18.0715,92800.0
2008-12-19 11:30:00,24.25,24.4,24.23,24.28,50000.0,18.0715,18.1833,18.0566,18.0939,50000.0
2008-12-19 11:35:00,24.27,24.33,24.23,24.24,55800.0,18.0864,18.1312,18.0566,18.0641,55800.0
2008-12-19 11:40:00,24.25,24.38,24.25,24.32,75100.0,18.0715,18.1684,18.0715,18.1237,75100.0
2008-12-19 11:45:00,24.31,24.4,24.29,24.38,32100.0,18.1163,18.1833,18.1013,18.1684,32100.0
2008-12-19 11:50:00,24.38,24.4,24.06,24.11,78700.0,18.1684,18.1833,17.9299,17.9672,78700.0
2008-12-19 11:55:00,24.1,24.11,23.92,23.96,86300.0,17.9598,17.9672,17.8256,17.8554,86300.0
2008-12-19 12:00:00,23.97,24.04,23.89,23.9,41200.0,17.8629,17.915,17.8033,17.8107,41200.0
2008-12-19 12:05:00,23.91,23.93,23.73,23.75,44500.0,17.8182,17.8331,17.684,17.6989,44500.0
2008-12-19 12:10:00,23.75,24.03,23.75,23.96,49300.0,17.6989,17.9076,17.6989,17.8554,49300.0
2008-12-19 12:15:00,23.96,23.97,23.84,23.92,56400.0,17.8554,17.8629,17.766,17.8256,56400.0
2008-12-19 12:20:00,23.93,23.93,23.75,23.79,47000.0,17.8331,17.8331,17.6989,17.7287,47000.0
2008-12-19 12:25:00,23.8,23.98,23.77,23.98,55400.0,17.7362,17.8703,17.7138,17.8703,55400.0
2008-12-19 12:30:00,23.99,24.07,23.98,23.98,26000.0,17.8778,17.9374,17.8703,17.8703,26000.0
2008-12-19 12:35:00,23.99,24.02,23.96,23.96,38100.0,17.8778,17.9001,17.8554,17.8554,38100.0
2008-12-19 12:40:00,23.98,24.03,23.94,23.98,34100.0,17.8703,17.9076,17.8405,17.8703,34100.0
2008-12-19 12:45:00,23.96,24.11,23.96,24.1,28300.0,17.8554,17.9672,17.8554,17.9598,28300.0
2008-12-19 12:50:00,24.1,24.11,23.93,23.94,48600.0,17.9598,17.9672,17.8331,17.8405,48600.0
2008-12-19 12:55:00,23.95,24.0,23.94,23.99,37900.0,17.848,17.8852,17.8405,17.8778,37900.0
2008-12-19 13:00:00,23.98,24.07,23.98,24.07,28400.0,17.8703,17.9374,17.8703,17.9374,28400.0
2008-12-19 13:05:00,24.08,24.08,23.97,24.05,42700.0,17.9449,17.9449,17.8629,17.9225,42700.0
2008-12-19 13:10:00,24.05,24.11,23.98,24.1,41300.0,17.9225,17.9672,17.8703,17.9598,41300.0
2008-12-19 13:15:00,24.1,24.15,24.1,24.11,43400.0,17.9598,17.997,17.9598,17.9672,43400.0
2008-12-19 13:20:00,24.12,24.16,24.08,24.1,42300.0,17.9747,18.0045,17.9449,17.9598,42300.0
2008-12-19 13:25:00,24.1,24.23,24.1,24.21,56600.0,17.9598,18.0566,17.9598,18.0417,56600.0
2008-12-19 13:30:00,24.22,24.42,24.22,24.37,52900.0,18.0492,18.1982,18.0492,18.161,52900.0
2008-12-19 13:35:00,24.37,24.4,24.32,24.4,38100.0,18.161,18.1833,18.1237,18.1833,38100.0
2008-12-19 13:40:00,24.4,24.54,24.4,24.47,99800.0,18.1833,18.2877,18.1833,18.2355,99800.0
2008-12-19 13:45:00,24.47,24.48,24.36,24.36,38300.0,18.2355,18.2429,18.1535,18.1535,38300.0
2008-12-19 13:50:00,24.38,24.42,24.29,24.4,53600.0,18.1684,18.1982,18.1013,18.1833,53600.0
2008-12-19 13:55:00,24.39,24.44,24.39,24.39,44900.0,18.1759,18.2131,18.1759,18.1759,44900.0
2008-12-19 14:00:00,24.4,24.58,24.38,24.56,91500.0,18.1833,18.3175,18.1684,18.3026,91500.0
2008-12-19 14:05:00,24.56,24.61,24.49,24.51,65100.0,18.3026,18.3398,18.2504,18.2653,65100.0
2008-12-19 14:10:00,24.52,24.57,24.37,24.37,41600.0,18.2727,18.31,18.161,18.161,41600.0
2008-12-19 14:15:00,24.39,24.56,24.37,24.5,50300.0,18.1759,18.3026,18.161,18.2578,50300.0
2008-12-19 14:20:00,24.51,24.51,24.36,24.4,36800.0,18.2653,18.2653,18.1535,18.1833,36800.0
2008-12-19 14:25:00,24.39,24.39,24.32,24.33,30700.0,18.1759,18.1759,18.1237,18.1312,30700.0
2008-12-19 14:30:00,24.33,24.42,24.32,24.33,32700.0,18.1312,18.1982,18.1237,18.1312,32700.0
2008-12-19 14:35:00,24.35,24.38,24.29,24.35,29900.0,18.1461,18.1684,18.1013,18.1461,29900.0
2008-12-19 14:40:00,24.35,24.36,24.31,24.31,18600.0,18.1461,18.1535,18.1163,18.1163,18600.0
2008-12-19 14:45:00,24.31,24.31,24.24,24.26,45800.0,18.1163,18.1163,18.0641,18.079,45800.0
2008-12-19 14:50:00,24.26,24.34,24.21,24.24,45400.0,18.079,18.1386,18.0417,18.0641,45400.0
2008-12-19 14:55:00,24.25,24.25,24.09,24.13,48200.0,18.0715,18.0715,17.9523,17.9821,48200.0
2008-12-19 15:00:00,24.14,24.14,24.03,24.13,60500.0,17.9896,17.9896,17.9076,17.9821,60500.0
2008-12-19 15:05:00,24.14,24.17,23.99,23.99,74100.0,17.9896,18.0119,17.8778,17.8778,74100.0
2008-12-19 15:10:00,23.99,24.06,23.88,24.0,78500.0,17.8778,17.9299,17.7958,17.8852,78500.0
2008-12-19 15:15:00,23.99,23.99,23.88,23.88,69200.0,17.8778,17.8778,17.7958,17.7958,69200.0
2008-12-19 15:20:00,23.88,24.03,23.77,24.02,104900.0,17.7958,17.9076,17.7138,17.9001,104900.0
2008-12-19 15:25:00,24.03,24.15,23.98,24.1,71300.0,17.9076,17.997,17.8703,17.9598,71300.0
2008-12-19 15:30:00,24.11,24.13,23.9,23.92,161000.0,17.9672,17.9821,17.8107,17.8256,161000.0
2008-12-19 15:35:00,23.92,24.09,23.9,23.94,87800.0,17.8256,17.9523,17.8107,17.8405,87800.0
2008-12-19 15:40:00,23.94,24.16,23.93,24.06,63400.0,17.8405,18.0045,17.8331,17.9299,63400.0
2008-12-19 15:45:00,24.06,24.12,24.05,24.11,61800.0,17.9299,17.9747,17.9225,17.9672,61800.0
2008-12-19 15:50:00,24.11,24.21,24.11,24.17,107700.0,17.9672,18.0417,17.9672,18.0119,107700.0
2008-12-19 15:55:00,24.17,24.25,24.1,24.1,153900.0,18.0119,18.0715,17.9598,17.9598,153900.0
2008-12-22 09:30:00,23.6,23.76,23.26,23.37,124100.0,17.5871,17.7064,17.3338,17.4157,124100.0
2008-12-22 09:35:00,23.37,23.4,23.17,23.24,75700.0,17.4157,17.4381,17.2667,17.3189,75700.0
2008-12-22 09:40:00,23.21,23.29,23.11,23.22,76300.0,17.2965,17.3561,17.222,17.304,76300.0
2008-12-22 09:45:00,23.22,23.32,23.13,23.3,77200.0,17.304,17.3785,17.2369,17.3636,77200.0
2008-12-22 09:50:00,23.3,23.42,23.26,23.38,79100.0,17.3636,17.453,17.3338,17.4232,79100.0
2008-12-22 09:55:00,23.38,23.42,23.38,23.39,83800.0,17.4232,17.453,17.4232,17.4306,83800.0
2008-12-22 10:00:00,23.4,23.42,23.21,23.21,89600.0,17.4381,17.453,17.2965,17.2965,89600.0
2008-12-22 10:05:00,23.21,23.32,23.2,23.23,43800.0,17.2965,17.3785,17.2891,17.3114,43800.0
2008-12-22 10:10:00,23.23,23.25,23.14,23.19,28700.0,17.3114,17.3263,17.2443,17.2816,28700.0
2008-12-22 10:15:00,23.19,23.24,23.17,23.21,42300.0,17.2816,17.3189,17.2667,17.2965,42300.0
2008-12-22 10:20:00,23.21,23.26,23.18,23.19,86400.0,17.2965,17.3338,17.2742,17.2816,86400.0
2008-12-22 10:25:00,23.19,23.2,23.12,23.14,39900.0,17.2816,17.2891,17.2294,17.2443,39900.0
2008-12-22 10:30:00,23.14,23.2,23.09,23.13,73900.0,17.2443,17.2891,17.2071,17.2369,73900.0
2008-12-22 10:35:00,23.13,23.14,23.06,23.1,98600.0,17.2369,17.2443,17.1847,17.2145,98600.0
2008-12-22 10:40:00,23.08,23.14,23.0,23.09,66800.0,17.1996,17.2443,17.14,17.2071,66800.0
2008-12-22 10:45:00,23.09,23.2,23.08,23.18,26800.0,17.2071,17.2891,17.1996,17.2742,26800.0
2008-12-22 10:50:00,23.18,23.18,23.09,23.16,31200.0,17.2742,17.2742,17.2071,17.2592,31200.0
2008-12-22 10:55:00,23.16,23.16,23.07,23.09,20800.0,17.2592,17.2592,17.1922,17.2071,20800.0
2008-12-22 11:00:00,23.09,23.09,22.96,23.0,53600.0,17.2071,17.2071,17.1102,17.14,53600.0
2008-12-22 11:05:00,23.01,23.04,22.98,22.99,41900.0,17.1475,17.1698,17.1251,17.1326,41900.0
2008-12-22 11:10:00,22.98,23.01,22.97,22.97,25100.0,17.1251,17.1475,17.1177,17.1177,25100.0
2008-12-22 11:15:00,22.98,23.03,22.97,23.02,63400.0,17.1251,17.1624,17.1177,17.1549,63400.0
2008-12-22 11:20:00,23.02,23.02,22.92,22.92,76100.0,17.1549,17.1549,17.0804,17.0804,76100.0
2008-12-22 11:25:00,22.92,22.93,22.54,22.92,317400.0,17.0804,17.0878,16.7972,17.0804,317400.0
2008-12-22 11:30:00,22.93,23.0,22.84,23.0,110500.0,17.0878,17.14,17.0208,17.14,110500.0
2008-12-22 11:35:00,22.99,23.1,22.91,23.08,107000.0,17.1326,17.2145,17.0729,17.1996,107000.0
2008-12-22 11:40:00,23.08,23.1,23.05,23.06,31000.0,17.1996,17.2145,17.1773,17.1847,31000.0
2008-12-22 11:45:00,23.07,23.15,23.03,23.15,45200.0,17.1922,17.2518,17.1624,17.2518,45200.0
2008-12-22 11:50:00,23.15,23.17,23.1,23.14,27200.0,17.2518,17.2667,17.2145,17.2443,27200.0
2008-12-22 11:55:00,23.14,23.14,23.07,23.09,23900.0,17.2443,17.2443,17.1922,17.2071,23900.0
2008-12-22 12:00:00,23.09,23.09,23.01,23.08,30900.0,17.2071,17.2071,17.1475,17.1996,30900.0
2008-12-22 12:05:00,23.07,23.14,23.02,23.03,36700.0,17.1922,17.2443,17.1549,17.1624,36700.0
2008-12-22 12:10:00,23.03,23.08,23.0,23.08,79000.0,17.1624,17.1996,17.14,17.1996,79000.0
2008-12-22 12:15:00,23.08,23.1,23.0,23.03,64600.0,17.1996,17.2145,17.14,17.1624,64600.0
2008-12-22 12:20:00,23.02,23.04,22.95,22.96,42500.0,17.1549,17.1698,17.1028,17.1102,42500.0
2008-12-22 12:25:00,22.95,23.01,22.94,23.0,30500.0,17.1028,17.1475,17.0953,17.14,30500.0
2008-12-22 12:30:00,23.01,23.01,22.93,22.97,54400.0,17.1475,17.1475,17.0878,17.1177,54400.0
2008-12-22 12:35:00,22.97,23.04,22.97,23.02,22500.0,17.1177,17.1698,17.1177,17.1549,22500.0
2008-12-22 12:40:00,23.01,23.15,23.01,23.12,24700.0,17.1475,17.2518,17.1475,17.2294,24700.0
2008-12-22 12:45:00,23.13,23.15,23.11,23.15,25600.0,17.2369,17.2518,17.222,17.2518,25600.0
2008-12-22 12:50:00,23.15,23.22,23.15,23.21,31500.0,17.2518,17.304,17.2518,17.2965,31500.0
2008-12-22 12:55:00,23.21,23.23,23.15,23.16,37900.0,17.2965,17.3114,17.2518,17.2592,37900.0
2008-12-22 13:00:00,23.17,23.25,23.15,23.25,20500.0,17.2667,17.3263,17.2518,17.3263,20500.0
2008-12-22 13:05:00,23.25,23.33,23.21,23.22,48900.0,17.3263,17.3859,17.2965,17.304,48900.0
2008-12-22 13:10:00,23.22,23.25,23.18,23.22,42200.0,17.304,17.3263,17.2742,17.304,42200.0
2008-12-22 13:15:00,23.21,23.32,23.21,23.28,20100.0,17.2965,17.3785,17.2965,17.3487,20100.0
2008-12-22 13:20:00,23.28,23.38,23.28,23.33,61500.0,17.3487,17.4232,17.3487,17.3859,61500.0
2008-12-22 13:25:00,23.34,23.38,23.3,23.35,49600.0,17.3934,17.4232,17.3636,17.4008,49600.0
2008-12-22 13:30:00,23.35,23.36,23.33,23.36,15300.0,17.4008,17.4083,17.3859,17.4083,15300.0
2008-12-22 13:35:00,23.35,23.36,23.32,23.34,19900.0,17.4008,17.4083,17.3785,17.3934,19900.0
2008-12-22 13:40:00,23.34,23.37,23.28,23.28,23500.0,17.3934,17.4157,17.3487,17.3487,23500.0
2008-12-22 13:45:00,23.27,23.28,23.17,23.18,18200.0,17.3412,17.3487,17.2667,17.2742,18200.0
2008-12-22 13:50:00,23.18,23.26,23.18,23.23,19700.0,17.2742,17.3338,17.2742,17.3114,19700.0
2008-12-22 13:55:00,23.25,23.28,23.18,23.23,36300.0,17.3263,17.3487,17.2742,17.3114,36300.0
2008-12-22 14:00:00,23.23,23.24,23.14,23.15,44200.0,17.3114,17.3189,17.2443,17.2518,44200.0
2008-12-22 14:05:00,23.14,23.18,23.13,23.13,54700.0,17.2443,17.2742,17.2369,17.2369,54700.0
2008-12-22 14:10:00,23.13,23.14,23.04,23.06,25000.0,17.2369,17.2443,17.1698,17.1847,25000.0
2008-12-22 14:15:00,23.07,23.1,22.94,22.95,95800.0,17.1922,17.2145,17.0953,17.1028,95800.0
2008-12-22 14:20:00,23.0,23.0,22.85,22.85,43000.0,17.14,17.14,17.0282,17.0282,43000.0
2008-12-22 14:25:00,22.86,22.87,22.76,22.81,72000.0,17.0357,17.0431,16.9612,16.9984,72000.0
2008-12-22 14:30:00,22.82,22.84,22.79,22.82,21500.0,17.0059,17.0208,16.9835,17.0059,21500.0
2008-12-22 14:35:00,22.83,22.85,22.81,22.83,12500.0,17.0133,17.0282,16.9984,17.0133,12500.0
2008-12-22 14:40:00,22.83,22.88,22.81,22.86,26700.0,17.0133,17.0506,16.9984,17.0357,26700.0
2008-12-22 14:45:00,22.86,23.02,22.85,23.02,48000.0,17.0357,17.1549,17.0282,17.1549,48000.0
2008-12-22 14:50:00,23.01,23.05,22.99,23.01,40500.0,17.1475,17.1773,17.1326,17.1475,40500.0
2008-12-22 14:55:00,23.0,23.02,22.85,22.86,43100.0,17.14,17.1549,17.0282,17.0357,43100.0
2008-12-22 15:00:00,22.87,22.9,22.78,22.83,72800.0,17.0431,17.0655,16.9761,17.0133,72800.0
2008-12-22 15:05:00,22.82,22.84,22.72,22.77,68500.0,17.0059,17.0208,16.9314,16.9686,68500.0
2008-12-22 15:10:00,22.77,22.85,22.73,22.82,73900.0,16.9686,17.0282,16.9388,17.0059,73900.0
2008-12-22 15:15:00,22.81,22.86,22.8,22.81,64200.0,16.9984,17.0357,16.991,16.9984,64200.0
2008-12-22 15:20:00,22.82,22.83,22.77,22.82,85000.0,17.0059,17.0133,16.9686,17.0059,85000.0
2008-12-22 15:25:00,22.82,22.82,22.68,22.73,130500.0,17.0059,17.0059,16.9015,16.9388,130500.0
2008-12-22 15:30:00,22.73,22.76,22.7,22.73,69300.0,16.9388,16.9612,16.9164,16.9388,69300.0
2008-12-22 15:35:00,22.73,22.92,22.72,22.91,91200.0,16.9388,17.0804,16.9314,17.0729,91200.0
2008-12-22 15:40:00,22.91,22.98,22.85,22.91,141300.0,17.0729,17.1251,17.0282,17.0729,141300.0
2008-12-22 15:45:00,22.91,22.99,22.91,22.96,104600.0,17.0729,17.1326,17.0729,17.1102,104600.0
2008-12-22 15:50:00,22.96,23.05,22.96,22.99,94300.0,17.1102,17.1773,17.1102,17.1326,94300.0
2008-12-22 15:55:00,22.99,23.21,22.94,23.13,189200.0,17.1326,17.2965,17.0953,17.2369,189200.0
2008-12-23 09:30:00,23.56,23.88,23.45,23.8,122000.0,17.5573,17.7958,17.4754,17.7362,122000.0
2008-12-23 09:35:00,23.8,23.81,23.57,23.6,52600.0,17.7362,17.7436,17.5648,17.5871,52600.0
2008-12-23 09:40:00,23.6,23.67,23.57,23.6,35200.0,17.5871,17.6393,17.5648,17.5871,35200.0
2008-12-23 09:45:00,23.61,23.7,23.6,23.66,35700.0,17.5946,17.6617,17.5871,17.6319,35700.0
2008-12-23 09:50:00,23.68,23.85,23.68,23.81,61000.0,17.6468,17.7734,17.6468,17.7436,61000.0
2008-12-23 09:55:00,23.81,23.97,23.81,23.93,66000.0,17.7436,17.8629,17.7436,17.8331,66000.0
2008-12-23 10:00:00,23.92,23.93,23.74,23.76,75900.0,17.8256,17.8331,17.6915,17.7064,75900.0
2008-12-23 10:05:00,23.77,23.79,23.63,23.72,49200.0,17.7138,17.7287,17.6095,17.6766,49200.0
2008-12-23 10:10:00,23.74,23.9,23.71,23.86,32400.0,17.6915,17.8107,17.6691,17.7809,32400.0
2008-12-23 10:15:00,23.86,23.87,23.72,23.73,27200.0,17.7809,17.7884,17.6766,17.684,27200.0
2008-12-23 10:20:00,23.73,23.77,23.62,23.7,58600.0,17.684,17.7138,17.602,17.6617,58600.0
2008-12-23 10:25:00,23.71,23.74,23.66,23.73,102900.0,17.6691,17.6915,17.6319,17.684,102900.0
2008-12-23 10:30:00,23.73,23.75,23.7,23.71,86100.0,17.684,17.6989,17.6617,17.6691,86100.0
2008-12-23 10:35:00,23.72,23.74,23.67,23.69,34300.0,17.6766,17.6915,17.6393,17.6542,34300.0
2008-12-23 10:40:00,23.69,23.69,23.62,23.66,25300.0,17.6542,17.6542,17.602,17.6319,25300.0
2008-12-23 10:45:00,23.68,23.76,23.66,23.75,43800.0,17.6468,17.7064,17.6319,17.6989,43800.0
2008-12-23 10:50:00,23.75,23.8,23.7,23.78,81400.0,17.6989,17.7362,17.6617,17.7213,81400.0
2008-12-23 10:55:00,23.79,23.92,23.78,23.89,62200.0,17.7287,17.8256,17.7213,17.8033,62200.0
2008-12-23 11:00:00,23.89,23.96,23.86,23.96,81400.0,17.8033,17.8554,17.7809,17.8554,81400.0
2008-12-23 11:05:00,23.97,23.98,23.87,23.9,76800.0,17.8629,17.8703,17.7884,17.8107,76800.0
2008-12-23 11:10:00,23.9,23.94,23.89,23.92,40100.0,17.8107,17.8405,17.8033,17.8256,40100.0
2008-12-23 11:15:00,23.92,23.92,23.89,23.89,40200.0,17.8256,17.8256,17.8033,17.8033,40200.0
2008-12-23 11:20:00,23.89,23.91,23.78,23.8,49200.0,17.8033,17.8182,17.7213,17.7362,49200.0
2008-12-23 11:25:00,23.8,23.84,23.79,23.79,47600.0,17.7362,17.766,17.7287,17.7287,47600.0
2008-12-23 11:30:00,23.8,23.8,23.74,23.74,21200.0,17.7362,17.7362,17.6915,17.6915,21200.0
2008-12-23 11:35:00,23.75,23.76,23.66,23.68,28700.0,17.6989,17.7064,17.6319,17.6468,28700.0
2008-12-23 11:40:00,23.68,23.73,23.64,23.73,30900.0,17.6468,17.684,17.617,17.684,30900.0
2008-12-23 11:45:00,23.71,23.81,23.68,23.79,38200.0,17.6691,17.7436,17.6468,17.7287,38200.0
2008-12-23 11:50:00,23.78,23.78,23.69,23.69,20900.0,17.7213,17.7213,17.6542,17.6542,20900.0
2008-12-23 11:55:00,23.69,23.7,23.62,23.62,33500.0,17.6542,17.6617,17.602,17.602,33500.0
2008-12-23 12:00:00,23.63,23.66,23.56,23.59,27900.0,17.6095,17.6319,17.5573,17.5797,27900.0
2008-12-23 12:05:00,23.58,23.59,23.52,23.59,36900.0,17.5722,17.5797,17.5275,17.5797,36900.0
2008-12-23 12:10:00,23.59,23.6,23.53,23.56,18100.0,17.5797,17.5871,17.535,17.5573,18100.0
2008-12-23 12:15:00,23.56,23.58,23.51,23.57,10900.0,17.5573,17.5722,17.5201,17.5648,10900.0
2008-12-23 12:20:00,23.56,23.57,23.51,23.51,13400.0,17.5573,17.5648,17.5201,17.5201,13400.0
2008-12-23 12:25:00,23.51,23.56,23.5,23.56,26900.0,17.5201,17.5573,17.5126,17.5573,26900.0
2008-12-23 12:30:00,23.56,23.56,23.41,23.41,27100.0,17.5573,17.5573,17.4456,17.4456,27100.0
2008-12-23 12:35:00,23.41,23.43,23.33,23.37,34300.0,17.4456,17.4605,17.3859,17.4157,34300.0
2008-12-23 12:40:00,23.39,23.45,23.38,23.42,27300.0,17.4306,17.4754,17.4232,17.453,27300.0
2008-12-23 12:45:00,23.42,23.54,23.41,23.52,35000.0,17.453,17.5424,17.4456,17.5275,35000.0
2008-12-23 12:50:00,23.53,23.6,23.53,23.59,17600.0,17.535,17.5871,17.535,17.5797,17600.0
2008-12-23 12:55:00,23.59,23.59,23.5,23.5,19100.0,17.5797,17.5797,17.5126,17.5126,19100.0
2008-12-23 13:00:00,23.51,23.52,23.42,23.42,12100.0,17.5201,17.5275,17.453,17.453,12100.0
2008-12-23 13:05:00,23.42,23.51,23.41,23.47,17600.0,17.453,17.5201,17.4456,17.4903,17600.0
2008-12-23 13:10:00,23.47,23.5,23.43,23.45,14300.0,17.4903,17.5126,17.4605,17.4754,14300.0
2008-12-23 13:15:00,23.46,23.49,23.43,23.45,10300.0,17.4828,17.5052,17.4605,17.4754,10300.0
2008-12-23 13:20:00,23.44,23.48,23.39,23.47,23300.0,17.4679,17.4977,17.4306,17.4903,23300.0
2008-12-23 13:25:00,23.46,23.47,23.37,23.39,20200.0,17.4828,17.4903,17.4157,17.4306,20200.0
2008-12-23 13:30:00,23.39,23.44,23.37,23.43,19600.0,17.4306,17.4679,17.4157,17.4605,19600.0
2008-12-23 13:35:00,23.43,23.44,23.31,23.31,27800.0,17.4605,17.4679,17.371,17.371,27800.0
2008-12-23 13:40:00,23.31,23.32,23.29,23.31,38800.0,17.371,17.3785,17.3561,17.371,38800.0
2008-12-23 13:45:00,23.3,23.31,23.24,23.31,39300.0,17.3636,17.371,17.3189,17.371,39300.0
2008-12-23 13:50:00,23.3,23.34,23.3,23.33,14300.0,17.3636,17.3934,17.3636,17.3859,14300.0
2008-12-23 13:55:00,23.33,23.48,23.32,23.47,35300.0,17.3859,17.4977,17.3785,17.4903,35300.0
2008-12-23 14:00:00,23.47,23.48,23.44,23.46,27400.0,17.4903,17.4977,17.4679,17.4828,27400.0
2008-12-23 14:05:00,23.47,23.47,23.4,23.4,29400.0,17.4903,17.4903,17.4381,17.4381,29400.0
2008-12-23 14:10:00,23.41,23.42,23.38,23.4,25400.0,17.4456,17.453,17.4232,17.4381,25400.0
2008-12-23 14:15:00,23.4,23.47,23.36,23.44,30900.0,17.4381,17.4903,17.4083,17.4679,30900.0
2008-12-23 14:20:00,23.44,23.44,23.39,23.41,37800.0,17.4679,17.4679,17.4306,17.4456,37800.0
2008-12-23 14:25:00,23.41,23.42,23.37,23.38,23900.0,17.4456,17.453,17.4157,17.4232,23900.0
2008-12-23 14:30:00,23.38,23.4,23.18,23.19,68000.0,17.4232,17.4381,17.2742,17.2816,68000.0
2008-12-23 14:35:00,23.2,23.27,23.17,23.21,38200.0,17.2891,17.3412,17.2667,17.2965,38200.0
2008-12-23 14:40:00,23.21,23.23,23.13,23.14,46100.0,17.2965,17.3114,17.2369,17.2443,46100.0
2008-12-23 14:45:00,23.14,23.14,23.01,23.13,64300.0,17.2443,17.2443,17.1475,17.2369,64300.0
2008-12-23 14:50:00,23.14,23.22,23.09,23.16,63900.0,17.2443,17.304,17.2071,17.2592,63900.0
2008-12-23 14:55:00,23.16,23.18,23.12,23.13,46300.0,17.2592,17.2742,17.2294,17.2369,46300.0
2008-12-23 15:00:00,23.13,23.22,23.08,23.15,86600.0,17.2369,17.304,17.1996,17.2518,86600.0
2008-12-23 15:05:00,23.16,23.16,23.01,23.04,56300.0,17.2592,17.2592,17.1475,17.1698,56300.0
2008-12-23 15:10:00,23.05,23.3,23.05,23.2,77100.0,17.1773,17.3636,17.1773,17.2891,77100.0
2008-12-23 15:15:00,23.2,23.24,23.1,23.1,61900.0,17.2891,17.3189,17.2145,17.2145,61900.0
2008-12-23 15:20:00,23.1,23.22,23.09,23.15,67300.0,17.2145,17.304,17.2071,17.2518,67300.0
2008-12-23 15:25:00,23.15,23.21,23.08,23.14,73200.0,17.2518,17.2965,17.1996,17.2443,73200.0
2008-12-23 15:30:00,23.14,23.26,23.12,23.14,72700.0,17.2443,17.3338,17.2294,17.2443,72700.0
2008-12-23 15:35:00,23.11,23.14,23.06,23.08,57600.0,17.222,17.2443,17.1847,17.1996,57600.0
2008-12-23 15:40:00,23.08,23.13,23.05,23.1,48000.0,17.1996,17.2369,17.1773,17.2145,48000.0
2008-12-23 15:45:00,23.11,23.15,23.09,23.14,56000.0,17.222,17.2518,17.2071,17.2443,56000.0
2008-12-23 15:50:00,23.13,23.14,23.08,23.11,75800.0,17.2369,17.2443,17.1996,17.222,75800.0
2008-12-23 15:55:00,23.12,23.2,23.11,23.14,105300.0,17.2294,17.2891,17.222,17.2443,105300.0
2008-12-24 09:30:00,23.2,23.57,23.2,23.41,52700.0,17.2891,17.5648,17.2891,17.4456,52700.0
2008-12-24 09:35:00,23.38,23.42,22.86,23.08,55700.0,17.4232,17.453,17.0357,17.1996,55700.0
2008-12-24 09:40:00,23.08,23.24,23.03,23.24,23500.0,17.1996,17.3189,17.1624,17.3189,23500.0
2008-12-24 09:45:00,23.25,23.29,23.1,23.11,21600.0,17.3263,17.3561,17.2145,17.222,21600.0
2008-12-24 09:50:00,23.11,23.18,23.08,23.14,20100.0,17.222,17.2742,17.1996,17.2443,20100.0
2008-12-24 09:55:00,23.14,23.21,23.08,23.18,21400.0,17.2443,17.2965,17.1996,17.2742,21400.0
2008-12-24 10:00:00,23.17,23.17,23.07,23.16,22400.0,17.2667,17.2667,17.1922,17.2592,22400.0
2008-12-24 10:05:00,23.16,23.28,23.15,23.26,21600.0,17.2592,17.3487,17.2518,17.3338,21600.0
2008-12-24 10:10:00,23.25,23.26,23.17,23.22,12800.0,17.3263,17.3338,17.2667,17.304,12800.0
2008-12-24 10:15:00,23.23,23.3,23.23,23.28,22300.0,17.3114,17.3636,17.3114,17.3487,22300.0
2008-12-24 10:20:00,23.28,23.34,23.28,23.34,26700.0,17.3487,17.3934,17.3487,17.3934,26700.0
2008-12-24 10:25:00,23.34,23.37,23.29,23.31,14200.0,17.3934,17.4157,17.3561,17.371,14200.0
2008-12-24 10:30:00,23.31,23.34,23.29,23.32,15500.0,17.371,17.3934,17.3561,17.3785,15500.0
2008-12-24 10:35:00,23.32,23.32,23.23,23.23,12000.0,17.3785,17.3785,17.3114,17.3114,12000.0
2008-12-24 10:40:00,23.22,23.25,23.18,23.24,19100.0,17.304,17.3263,17.2742,17.3189,19100.0
2008-12-24 10:45:00,23.23,23.23,23.2,23.23,9600.0,17.3114,17.3114,17.2891,17.3114,9600.0
2008-12-24 10:50:00,23.23,23.24,23.2,23.21,10700.0,17.3114,17.3189,17.2891,17.2965,10700.0
2008-12-24 10:55:00,23.21,23.22,23.16,23.16,12600.0,17.2965,17.304,17.2592,17.2592,12600.0
2008-12-24 11:00:00,23.16,23.23,23.16,23.2,13200.0,17.2592,17.3114,17.2592,17.2891,13200.0
2008-12-24 11:05:00,23.19,23.2,23.18,23.18,5200.0,17.2816,17.2891,17.2742,17.2742,5200.0
2008-12-24 11:10:00,23.19,23.19,23.17,23.17,12100.0,17.2816,17.2816,17.2667,17.2667,12100.0
2008-12-24 11:15:00,23.17,23.17,23.14,23.15,9400.0,17.2667,17.2667,17.2443,17.2518,9400.0
2008-12-24 11:20:00,23.15,23.18,23.13,23.18,15000.0,17.2518,17.2742,17.2369,17.2742,15000.0
2008-12-24 11:25:00,23.17,23.17,23.13,23.14,13900.0,17.2667,17.2667,17.2369,17.2443,13900.0
2008-12-24 11:30:00,23.13,23.14,23.05,23.05,25600.0,17.2369,17.2443,17.1773,17.1773,25600.0
2008-12-24 11:35:00,23.05,23.06,23.03,23.05,15500.0,17.1773,17.1847,17.1624,17.1773,15500.0
2008-12-24 11:40:00,23.04,23.05,23.01,23.04,29100.0,17.1698,17.1773,17.1475,17.1698,29100.0
2008-12-24 11:45:00,23.04,23.08,23.04,23.06,25100.0,17.1698,17.1996,17.1698,17.1847,25100.0
2008-12-24 11:50:00,23.06,23.1,23.06,23.07,16400.0,17.1847,17.2145,17.1847,17.1922,16400.0
2008-12-24 11:55:00,23.08,23.08,23.05,23.05,7300.0,17.1996,17.1996,17.1773,17.1773,7300.0
2008-12-24 12:00:00,23.06,23.09,23.02,23.02,42400.0,17.1847,17.2071,17.1549,17.1549,42400.0
2008-12-24 12:05:00,23.03,23.04,22.94,23.0,38800.0,17.1624,17.1698,17.0953,17.14,38800.0
2008-12-24 12:10:00,23.0,23.05,23.0,23.05,20700.0,17.14,17.1773,17.14,17.1773,20700.0
2008-12-24 12:15:00,23.04,23.1,23.04,23.08,18400.0,17.1698,17.2145,17.1698,17.1996,18400.0
2008-12-24 12:20:00,23.09,23.12,23.08,23.12,14800.0,17.2071,17.2294,17.1996,17.2294,14800.0
2008-12-24 12:25:00,23.11,23.16,23.11,23.13,19100.0,17.222,17.2592,17.222,17.2369,19100.0
2008-12-24 12:30:00,23.14,23.17,23.13,23.14,10800.0,17.2443,17.2667,17.2369,17.2443,10800.0
2008-12-24 12:35:00,23.15,23.15,23.14,23.15,9000.0,17.2518,17.2518,17.2443,17.2518,9000.0
2008-12-24 12:40:00,23.14,23.19,23.14,23.17,11100.0,17.2443,17.2816,17.2443,17.2667,11100.0
2008-12-24 12:45:00,23.17,23.2,23.15,23.19,30700.0,17.2667,17.2891,17.2518,17.2816,30700.0
2008-12-24 12:50:00,23.19,23.23,23.19,23.23,36700.0,17.2816,17.3114,17.2816,17.3114,36700.0
2008-12-24 12:55:00,23.23,23.23,23.13,23.17,58900.0,17.3114,17.3114,17.2369,17.2667,58900.0
2008-12-26 09:30:00,23.41,23.41,23.02,23.02,23500.0,17.4456,17.4456,17.1549,17.1549,23500.0
2008-12-26 09:35:00,23.04,23.32,23.04,23.28,29100.0,17.1698,17.3785,17.1698,17.3487,29100.0
2008-12-26 09:40:00,23.28,23.3,23.26,23.26,10800.0,17.3487,17.3636,17.3338,17.3338,10800.0
2008-12-26 09:45:00,23.26,23.26,23.16,23.17,27200.0,17.3338,17.3338,17.2592,17.2667,27200.0
2008-12-26 09:50:00,23.17,23.17,23.0,23.0,24900.0,17.2667,17.2667,17.14,17.14,24900.0
2008-12-26 09:55:00,23.0,23.1,22.99,23.09,25900.0,17.14,17.2145,17.1326,17.2071,25900.0
2008-12-26 10:00:00,23.1,23.16,23.09,23.09,20700.0,17.2145,17.2592,17.2071,17.2071,20700.0
2008-12-26 10:05:00,23.09,23.11,23.05,23.08,23600.0,17.2071,17.222,17.1773,17.1996,23600.0
2008-12-26 10:10:00,23.08,23.12,23.06,23.1,13300.0,17.1996,17.2294,17.1847,17.2145,13300.0
2008-12-26 10:15:00,23.11,23.12,23.04,23.04,16100.0,17.222,17.2294,17.1698,17.1698,16100.0
2008-12-26 10:20:00,23.04,23.06,23.01,23.04,15800.0,17.1698,17.1847,17.1475,17.1698,15800.0
2008-12-26 10:25:00,23.05,23.06,23.02,23.04,12000.0,17.1773,17.1847,17.1549,17.1698,12000.0
2008-12-26 10:30:00,23.04,23.05,23.01,23.02,13800.0,17.1698,17.1773,17.1475,17.1549,13800.0
2008-12-26 10:35:00,23.03,23.09,23.0,23.08,21300.0,17.1624,17.2071,17.14,17.1996,21300.0
2008-12-26 10:40:00,23.08,23.09,23.05,23.05,6100.0,17.1996,17.2071,17.1773,17.1773,6100.0
2008-12-26 10:45:00,23.05,23.09,23.05,23.09,8800.0,17.1773,17.2071,17.1773,17.2071,8800.0
2008-12-26 10:50:00,23.08,23.08,23.03,23.04,7600.0,17.1996,17.1996,17.1624,17.1698,7600.0
2008-12-26 10:55:00,23.04,23.07,23.03,23.05,8800.0,17.1698,17.1922,17.1624,17.1773,8800.0
2008-12-26 11:00:00,23.04,23.04,23.01,23.02,6900.0,17.1698,17.1698,17.1475,17.1549,6900.0
2008-12-26 11:05:00,23.02,23.05,23.02,23.03,10500.0,17.1549,17.1773,17.1549,17.1624,10500.0
2008-12-26 11:10:00,23.03,23.04,23.01,23.01,6400.0,17.1624,17.1698,17.1475,17.1475,6400.0
2008-12-26 11:15:00,23.01,23.03,23.0,23.01,14400.0,17.1475,17.1624,17.14,17.1475,14400.0
2008-12-26 11:20:00,23.01,23.02,22.99,23.0,17900.0,17.1475,17.1549,17.1326,17.14,17900.0
2008-12-26 11:25:00,23.02,23.02,23.01,23.01,3100.0,17.1549,17.1549,17.1475,17.1475,3100.0
2008-12-26 11:30:00,23.0,23.01,23.0,23.0,4100.0,17.14,17.1475,17.14,17.14,4100.0
2008-12-26 11:35:00,23.01,23.04,23.0,23.04,8700.0,17.1475,17.1698,17.14,17.1698,8700.0
2008-12-26 11:40:00,23.05,23.07,23.05,23.06,7300.0,17.1773,17.1922,17.1773,17.1847,7300.0
2008-12-26 11:45:00,23.07,23.08,23.06,23.07,5200.0,17.1922,17.1996,17.1847,17.1922,5200.0
2008-12-26 11:50:00,23.07,23.07,23.05,23.07,6900.0,17.1922,17.1922,17.1773,17.1922,6900.0
2008-12-26 11:55:00,23.07,23.08,23.07,23.07,2600.0,17.1922,17.1996,17.1922,17.1922,2600.0
2008-12-26 12:00:00,23.07,23.09,23.06,23.08,8600.0,17.1922,17.2071,17.1847,17.1996,8600.0
2008-12-26 12:05:00,23.09,23.1,23.09,23.1,4100.0,17.2071,17.2145,17.2071,17.2145,4100.0
2008-12-26 12:10:00,23.09,23.12,23.09,23.11,15800.0,17.2071,17.2294,17.2071,17.222,15800.0
2008-12-26 12:15:00,23.1,23.11,23.09,23.09,3000.0,17.2145,17.222,17.2071,17.2071,3000.0
2008-12-26 12:20:00,23.1,23.12,23.09,23.12,6600.0,17.2145,17.2294,17.2071,17.2294,6600.0
2008-12-26 12:25:00,23.11,23.11,23.09,23.1,8000.0,17.222,17.222,17.2071,17.2145,8000.0
2008-12-26 12:30:00,23.1,23.11,23.09,23.11,4000.0,17.2145,17.222,17.2071,17.222,4000.0
2008-12-26 12:35:00,23.12,23.14,23.11,23.13,13700.0,17.2294,17.2443,17.222,17.2369,13700.0
2008-12-26 12:40:00,23.12,23.13,23.1,23.12,5400.0,17.2294,17.2369,17.2145,17.2294,5400.0
2008-12-26 12:45:00,23.12,23.13,23.08,23.08,15500.0,17.2294,17.2369,17.1996,17.1996,15500.0
2008-12-26 12:50:00,23.08,23.09,23.04,23.08,10900.0,17.1996,17.2071,17.1698,17.1996,10900.0
2008-12-26 12:55:00,23.07,23.07,23.06,23.07,1700.0,17.1922,17.1922,17.1847,17.1922,1700.0
2008-12-26 13:00:00,23.06,23.07,23.06,23.06,5000.0,17.1847,17.1922,17.1847,17.1847,5000.0
2008-12-26 13:05:00,23.06,23.06,23.04,23.06,5800.0,17.1847,17.1847,17.1698,17.1847,5800.0
2008-12-26 13:10:00,23.07,23.07,23.05,23.05,3800.0,17.1922,17.1922,17.1773,17.1773,3800.0
2008-12-26 13:15:00,23.06,23.06,23.05,23.05,4600.0,17.1847,17.1847,17.1773,17.1773,4600.0
2008-12-26 13:20:00,23.05,23.06,23.03,23.04,7900.0,17.1773,17.1847,17.1624,17.1698,7900.0
2008-12-26 13:25:00,23.03,23.05,23.03,23.04,2700.0,17.1624,17.1773,17.1624,17.1698,2700.0
2008-12-26 13:30:00,23.04,23.14,23.04,23.13,10100.0,17.1698,17.2443,17.1698,17.2369,10100.0
2008-12-26 13:35:00,23.13,23.13,23.12,23.12,3000.0,17.2369,17.2369,17.2294,17.2294,3000.0
2008-12-26 13:40:00,23.12,23.13,23.09,23.09,7700.0,17.2294,17.2369,17.2071,17.2071,7700.0
2008-12-26 13:45:00,23.09,23.11,23.08,23.08,10200.0,17.2071,17.222,17.1996,17.1996,10200.0
2008-12-26 13:50:00,23.09,23.09,23.07,23.07,8800.0,17.2071,17.2071,17.1922,17.1922,8800.0
2008-12-26 13:55:00,23.07,23.09,23.05,23.09,9200.0,17.1922,17.2071,17.1773,17.2071,9200.0
2008-12-26 14:00:00,23.09,23.12,23.08,23.12,10200.0,17.2071,17.2294,17.1996,17.2294,10200.0
2008-12-26 14:05:00,23.12,23.13,23.12,23.13,4200.0,17.2294,17.2369,17.2294,17.2369,4200.0
2008-12-26 14:10:00,23.13,23.14,23.1,23.11,20000.0,17.2369,17.2443,17.2145,17.222,20000.0
2008-12-26 14:15:00,23.11,23.13,23.1,23.12,5400.0,17.222,17.2369,17.2145,17.2294,5400.0
2008-12-26 14:20:00,23.13,23.16,23.12,23.15,16400.0,17.2369,17.2592,17.2294,17.2518,16400.0
2008-12-26 14:25:00,23.16,23.17,23.15,23.16,5700.0,17.2592,17.2667,17.2518,17.2592,5700.0
2008-12-26 14:30:00,23.16,23.19,23.16,23.18,8800.0,17.2592,17.2816,17.2592,17.2742,8800.0
2008-12-26 14:35:00,23.19,23.26,23.19,23.26,9400.0,17.2816,17.3338,17.2816,17.3338,9400.0
2008-12-26 14:40:00,23.26,23.27,23.25,23.27,3000.0,17.3338,17.3412,17.3263,17.3412,3000.0
2008-12-26 14:45:00,23.27,23.27,23.26,23.26,12500.0,17.3412,17.3412,17.3338,17.3338,12500.0
2008-12-26 14:50:00,23.25,23.26,23.24,23.24,8800.0,17.3263,17.3338,17.3189,17.3189,8800.0
2008-12-26 14:55:00,23.24,23.28,23.24,23.28,15900.0,17.3189,17.3487,17.3189,17.3487,15900.0
2008-12-26 15:00:00,23.28,23.28,23.2,23.22,29200.0,17.3487,17.3487,17.2891,17.304,29200.0
2008-12-26 15:05:00,23.23,23.26,23.23,23.26,4500.0,17.3114,17.3338,17.3114,17.3338,4500.0
2008-12-26 15:10:00,23.26,23.29,23.26,23.28,13000.0,17.3338,17.3561,17.3338,17.3487,13000.0
2008-12-26 15:15:00,23.29,23.35,23.29,23.33,14700.0,17.3561,17.4008,17.3561,17.3859,14700.0
2008-12-26 15:20:00,23.34,23.34,23.32,23.34,14000.0,17.3934,17.3934,17.3785,17.3934,14000.0
2008-12-26 15:25:00,23.34,23.42,23.34,23.41,20400.0,17.3934,17.453,17.3934,17.4456,20400.0
2008-12-26 15:30:00,23.41,23.42,23.38,23.38,11200.0,17.4456,17.453,17.4232,17.4232,11200.0
2008-12-26 15:35:00,23.38,23.39,23.34,23.37,128400.0,17.4232,17.4306,17.3934,17.4157,128400.0
2008-12-26 15:40:00,23.37,23.43,23.36,23.43,50400.0,17.4157,17.4605,17.4083,17.4605,50400.0
2008-12-26 15:45:00,23.43,23.44,23.42,23.43,26900.0,17.4605,17.4679,17.453,17.4605,26900.0
2008-12-26 15:50:00,23.43,23.43,23.31,23.32,36900.0,17.4605,17.4605,17.371,17.3785,36900.0
2008-12-26 15:55:00,23.31,23.36,23.28,23.34,98100.0,17.371,17.4083,17.3487,17.3934,98100.0
2008-12-29 09:30:00,22.82,23.07,22.62,23.0,78400.0,17.0059,17.1922,16.8568,17.14,78400.0
2008-12-29 09:35:00,23.01,23.04,22.95,22.97,30400.0,17.1475,17.1698,17.1028,17.1177,30400.0
2008-12-29 09:40:00,22.97,22.97,22.68,22.82,67500.0,17.1177,17.1177,16.9015,17.0059,67500.0
2008-12-29 09:45:00,22.83,22.94,22.82,22.9,32300.0,17.0133,17.0953,17.0059,17.0655,32300.0
2008-12-29 09:50:00,22.89,22.96,22.89,22.92,30700.0,17.058,17.1102,17.058,17.0804,30700.0
2008-12-29 09:55:00,22.92,22.93,22.88,22.89,28400.0,17.0804,17.0878,17.0506,17.058,28400.0
2008-12-29 10:00:00,22.89,22.91,22.86,22.87,32400.0,17.058,17.0729,17.0357,17.0431,32400.0
2008-12-29 10:05:00,22.86,22.87,22.76,22.8,57000.0,17.0357,17.0431,16.9612,16.991,57000.0
2008-12-29 10:10:00,22.8,22.86,22.78,22.84,35300.0,16.991,17.0357,16.9761,17.0208,35300.0
2008-12-29 10:15:00,22.83,22.84,22.77,22.79,39800.0,17.0133,17.0208,16.9686,16.9835,39800.0
2008-12-29 10:20:00,22.78,22.81,22.72,22.8,61000.0,16.9761,16.9984,16.9314,16.991,61000.0
2008-12-29 10:25:00,22.81,22.86,22.8,22.86,31600.0,16.9984,17.0357,16.991,17.0357,31600.0
2008-12-29 10:30:00,22.84,22.9,22.81,22.9,28400.0,17.0208,17.0655,16.9984,17.0655,28400.0
2008-12-29 10:35:00,22.9,22.92,22.88,22.88,27200.0,17.0655,17.0804,17.0506,17.0506,27200.0
2008-12-29 10:40:00,22.89,22.9,22.83,22.83,32600.0,17.058,17.0655,17.0133,17.0133,32600.0
2008-12-29 10:45:00,22.82,22.86,22.8,22.84,35700.0,17.0059,17.0357,16.991,17.0208,35700.0
2008-12-29 10:50:00,22.84,22.89,22.83,22.89,28900.0,17.0208,17.058,17.0133,17.058,28900.0
2008-12-29 10:55:00,22.88,22.89,22.85,22.85,21400.0,17.0506,17.058,17.0282,17.0282,21400.0
2008-12-29 11:00:00,22.85,22.86,22.84,22.85,23400.0,17.0282,17.0357,17.0208,17.0282,23400.0
2008-12-29 11:05:00,22.85,22.86,22.78,22.82,33500.0,17.0282,17.0357,16.9761,17.0059,33500.0
2008-12-29 11:10:00,22.81,22.86,22.81,22.85,37700.0,16.9984,17.0357,16.9984,17.0282,37700.0
2008-12-29 11:15:00,22.84,22.86,22.84,22.85,16900.0,17.0208,17.0357,17.0208,17.0282,16900.0
2008-12-29 11:20:00,22.85,22.86,22.84,22.85,21400.0,17.0282,17.0357,17.0208,17.0282,21400.0
2008-12-29 11:25:00,22.84,22.85,22.83,22.84,22600.0,17.0208,17.0282,17.0133,17.0208,22600.0
2008-12-29 11:30:00,22.84,22.9,22.84,22.84,45500.0,17.0208,17.0655,17.0208,17.0208,45500.0
2008-12-29 11:35:00,22.84,22.84,22.8,22.82,39400.0,17.0208,17.0208,16.991,17.0059,39400.0
2008-12-29 11:40:00,22.82,22.83,22.8,22.81,21800.0,17.0059,17.0133,16.991,16.9984,21800.0
2008-12-29 11:45:00,22.81,22.82,22.81,22.81,14600.0,16.9984,17.0059,16.9984,16.9984,14600.0
2008-12-29 11:50:00,22.81,22.82,22.81,22.81,14200.0,16.9984,17.0059,16.9984,16.9984,14200.0
2008-12-29 11:55:00,22.81,22.82,22.8,22.81,9000.0,16.9984,17.0059,16.991,16.9984,9000.0
2008-12-29 12:00:00,22.81,22.86,22.8,22.86,16100.0,16.9984,17.0357,16.991,17.0357,16100.0
2008-12-29 12:05:00,22.86,22.89,22.85,22.87,18500.0,17.0357,17.058,17.0282,17.0431,18500.0
2008-12-29 12:10:00,22.87,22.88,22.84,22.85,9200.0,17.0431,17.0506,17.0208,17.0282,9200.0
2008-12-29 12:15:00,22.84,22.84,22.83,22.83,7300.0,17.0208,17.0208,17.0133,17.0133,7300.0
2008-12-29 12:20:00,22.84,22.84,22.83,22.83,4400.0,17.0208,17.0208,17.0133,17.0133,4400.0
2008-12-29 12:25:00,22.83,22.84,22.77,22.78,22500.0,17.0133,17.0208,16.9686,16.9761,22500.0
2008-12-29 12:30:00,22.78,22.78,22.76,22.77,10500.0,16.9761,16.9761,16.9612,16.9686,10500.0
2008-12-29 12:35:00,22.78,22.78,22.77,22.77,9700.0,16.9761,16.9761,16.9686,16.9686,9700.0
2008-12-29 12:40:00,22.77,22.78,22.76,22.76,13800.0,16.9686,16.9761,16.9612,16.9612,13800.0
2008-12-29 12:45:00,22.76,22.77,22.76,22.76,12300.0,16.9612,16.9686,16.9612,16.9612,12300.0
2008-12-29 12:50:00,22.76,22.76,22.75,22.76,20200.0,16.9612,16.9612,16.9537,16.9612,20200.0
2008-12-29 12:55:00,22.75,22.76,22.73,22.73,28000.0,16.9537,16.9612,16.9388,16.9388,28000.0
2008-12-29 13:00:00,22.73,22.76,22.71,22.75,62500.0,16.9388,16.9612,16.9239,16.9537,62500.0
2008-12-29 13:05:00,22.75,22.76,22.74,22.75,17900.0,16.9537,16.9612,16.9463,16.9537,17900.0
2008-12-29 13:10:00,22.75,22.75,22.73,22.74,19100.0,16.9537,16.9537,16.9388,16.9463,19100.0
2008-12-29 13:15:00,22.74,22.74,22.69,22.69,29300.0,16.9463,16.9463,16.909,16.909,29300.0
2008-12-29 13:20:00,22.69,22.71,22.68,22.69,13400.0,16.909,16.9239,16.9015,16.909,13400.0
2008-12-29 13:25:00,22.68,22.73,22.68,22.72,52400.0,16.9015,16.9388,16.9015,16.9314,52400.0
2008-12-29 13:30:00,22.72,22.76,22.72,22.75,26300.0,16.9314,16.9612,16.9314,16.9537,26300.0
2008-12-29 13:35:00,22.75,22.78,22.74,22.78,18700.0,16.9537,16.9761,16.9463,16.9761,18700.0
2008-12-29 13:40:00,22.79,22.83,22.78,22.81,22400.0,16.9835,17.0133,16.9761,16.9984,22400.0
2008-12-29 13:45:00,22.8,22.81,22.77,22.81,17100.0,16.991,16.9984,16.9686,16.9984,17100.0
2008-12-29 13:50:00,22.81,22.82,22.77,22.77,20100.0,16.9984,17.0059,16.9686,16.9686,20100.0
2008-12-29 13:55:00,22.78,22.81,22.77,22.79,58700.0,16.9761,16.9984,16.9686,16.9835,58700.0
2008-12-29 14:00:00,22.78,22.79,22.76,22.77,12000.0,16.9761,16.9835,16.9612,16.9686,12000.0
2008-12-29 14:05:00,22.76,22.76,22.73,22.74,30500.0,16.9612,16.9612,16.9388,16.9463,30500.0
2008-12-29 14:10:00,22.73,22.74,22.71,22.73,37500.0,16.9388,16.9463,16.9239,16.9388,37500.0
2008-12-29 14:15:00,22.74,22.78,22.71,22.76,31800.0,16.9463,16.9761,16.9239,16.9612,31800.0
2008-12-29 14:20:00,22.77,22.8,22.77,22.78,9600.0,16.9686,16.991,16.9686,16.9761,9600.0
2008-12-29 14:25:00,22.78,22.83,22.75,22.8,32700.0,16.9761,17.0133,16.9537,16.991,32700.0
2008-12-29 14:30:00,22.8,22.81,22.77,22.78,23000.0,16.991,16.9984,16.9686,16.9761,23000.0
2008-12-29 14:35:00,22.78,22.78,22.72,22.73,47400.0,16.9761,16.9761,16.9314,16.9388,47400.0
2008-12-29 14:40:00,22.73,22.74,22.71,22.73,49100.0,16.9388,16.9463,16.9239,16.9388,49100.0
2008-12-29 14:45:00,22.74,22.74,22.7,22.72,68500.0,16.9463,16.9463,16.9164,16.9314,68500.0
2008-12-29 14:50:00,22.7,22.72,22.68,22.72,20900.0,16.9164,16.9314,16.9015,16.9314,20900.0
2008-12-29 14:55:00,22.72,22.85,22.72,22.82,27600.0,16.9314,17.0282,16.9314,17.0059,27600.0
2008-12-29 15:00:00,22.83,22.85,22.81,22.83,34800.0,17.0133,17.0282,16.9984,17.0133,34800.0
2008-12-29 15:05:00,22.82,22.99,22.82,22.95,69200.0,17.0059,17.1326,17.0059,17.1028,69200.0
2008-12-29 15:10:00,22.94,22.95,22.88,22.91,33000.0,17.0953,17.1028,17.0506,17.0729,33000.0
2008-12-29 15:15:00,22.91,22.93,22.8,22.84,101800.0,17.0729,17.0878,16.991,17.0208,101800.0
2008-12-29 15:20:00,22.85,22.91,22.84,22.88,28800.0,17.0282,17.0729,17.0208,17.0506,28800.0
2008-12-29 15:25:00,22.88,22.91,22.87,22.87,22600.0,17.0506,17.0729,17.0431,17.0431,22600.0
2008-12-29 15:30:00,22.87,22.92,22.84,22.88,40700.0,17.0431,17.0804,17.0208,17.0506,40700.0
2008-12-29 15:35:00,22.88,22.89,22.78,22.86,67400.0,17.0506,17.058,16.9761,17.0357,67400.0
2008-12-29 15:40:00,22.86,22.98,22.86,22.97,62300.0,17.0357,17.1251,17.0357,17.1177,62300.0
2008-12-29 15:45:00,22.98,23.02,22.97,23.0,67900.0,17.1251,17.1549,17.1177,17.14,67900.0
2008-12-29 15:50:00,22.99,23.01,22.97,22.98,61700.0,17.1326,17.1475,17.1177,17.1251,61700.0
2008-12-29 15:55:00,22.99,23.03,22.96,23.03,103000.0,17.1326,17.1624,17.1102,17.1624,103000.0
2008-12-30 09:30:00,23.26,23.61,23.26,23.61,58400.0,17.3338,17.5946,17.3338,17.5946,58400.0
2008-12-30 09:35:00,23.61,23.71,23.58,23.67,43600.0,17.5946,17.6691,17.5722,17.6393,43600.0
2008-12-30 09:40:00,23.68,23.78,23.66,23.75,57300.0,17.6468,17.7213,17.6319,17.6989,57300.0
2008-12-30 09:45:00,23.76,23.86,23.73,23.73,45400.0,17.7064,17.7809,17.684,17.684,45400.0
2008-12-30 09:50:00,23.74,23.8,23.74,23.74,20800.0,17.6915,17.7362,17.6915,17.6915,20800.0
2008-12-30 09:55:00,23.73,23.75,23.68,23.71,20900.0,17.684,17.6989,17.6468,17.6691,20900.0
2008-12-30 10:00:00,23.68,23.68,23.59,23.67,39700.0,17.6468,17.6468,17.5797,17.6393,39700.0
2008-12-30 10:05:00,23.67,23.81,23.66,23.81,39600.0,17.6393,17.7436,17.6319,17.7436,39600.0
2008-12-30 10:10:00,23.81,23.86,23.8,23.85,44200.0,17.7436,17.7809,17.7362,17.7734,44200.0
2008-12-30 10:15:00,23.86,23.98,23.86,23.98,50900.0,17.7809,17.8703,17.7809,17.8703,50900.0
2008-12-30 10:20:00,23.98,24.08,23.97,24.07,36200.0,17.8703,17.9449,17.8629,17.9374,36200.0
2008-12-30 10:25:00,24.07,24.07,24.04,24.07,25500.0,17.9374,17.9374,17.915,17.9374,25500.0
2008-12-30 10:30:00,24.07,24.15,24.07,24.1,41600.0,17.9374,17.997,17.9374,17.9598,41600.0
2008-12-30 10:35:00,24.1,24.1,23.98,23.98,20800.0,17.9598,17.9598,17.8703,17.8703,20800.0
2008-12-30 10:40:00,23.98,23.99,23.9,23.91,19900.0,17.8703,17.8778,17.8107,17.8182,19900.0
2008-12-30 10:45:00,23.9,23.98,23.85,23.96,30500.0,17.8107,17.8703,17.7734,17.8554,30500.0
2008-12-30 10:50:00,23.96,23.97,23.87,23.89,15900.0,17.8554,17.8629,17.7884,17.8033,15900.0
2008-12-30 10:55:00,23.88,23.89,23.77,23.8,25900.0,17.7958,17.8033,17.7138,17.7362,25900.0
2008-12-30 11:00:00,23.8,23.83,23.74,23.76,26600.0,17.7362,17.7585,17.6915,17.7064,26600.0
2008-12-30 11:05:00,23.77,23.78,23.73,23.73,15200.0,17.7138,17.7213,17.684,17.684,15200.0
2008-12-30 11:10:00,23.73,23.73,23.66,23.67,31600.0,17.684,17.684,17.6319,17.6393,31600.0
2008-12-30 11:15:00,23.66,23.72,23.66,23.71,23200.0,17.6319,17.6766,17.6319,17.6691,23200.0
2008-12-30 11:20:00,23.71,23.85,23.71,23.85,36500.0,17.6691,17.7734,17.6691,17.7734,36500.0
2008-12-30 11:25:00,23.85,23.95,23.82,23.95,48300.0,17.7734,17.848,17.7511,17.848,48300.0
2008-12-30 11:30:00,23.94,23.98,23.93,23.93,12500.0,17.8405,17.8703,17.8331,17.8331,12500.0
2008-12-30 11:35:00,23.94,23.94,23.91,23.94,13300.0,17.8405,17.8405,17.8182,17.8405,13300.0
2008-12-30 11:40:00,23.93,24.08,23.93,24.06,11900.0,17.8331,17.9449,17.8331,17.9299,11900.0
2008-12-30 11:45:00,24.06,24.12,24.06,24.07,17100.0,17.9299,17.9747,17.9299,17.9374,17100.0
2008-12-30 11:50:00,24.08,24.11,24.07,24.09,8100.0,17.9449,17.9672,17.9374,17.9523,8100.0
2008-12-30 11:55:00,24.08,24.11,24.08,24.1,7900.0,17.9449,17.9672,17.9449,17.9598,7900.0
2008-12-30 12:00:00,24.11,24.12,24.08,24.09,23100.0,17.9672,17.9747,17.9449,17.9523,23100.0
2008-12-30 12:05:00,24.09,24.11,24.06,24.06,17700.0,17.9523,17.9672,17.9299,17.9299,17700.0
2008-12-30 12:10:00,24.07,24.09,24.05,24.05,45300.0,17.9374,17.9523,17.9225,17.9225,45300.0
2008-12-30 12:15:00,24.05,24.05,24.01,24.03,19900.0,17.9225,17.9225,17.8927,17.9076,19900.0
2008-12-30 12:20:00,24.04,24.08,24.0,24.0,16300.0,17.915,17.9449,17.8852,17.8852,16300.0
2008-12-30 12:25:00,24.0,24.04,23.97,24.01,18200.0,17.8852,17.915,17.8629,17.8927,18200.0
2008-12-30 12:30:00,24.01,24.02,23.97,23.98,10700.0,17.8927,17.9001,17.8629,17.8703,10700.0
2008-12-30 12:35:00,23.97,23.97,23.84,23.84,16300.0,17.8629,17.8629,17.766,17.766,16300.0
2008-12-30 12:40:00,23.83,23.92,23.8,23.91,27200.0,17.7585,17.8256,17.7362,17.8182,27200.0
2008-12-30 12:45:00,23.92,23.98,23.9,23.93,18600.0,17.8256,17.8703,17.8107,17.8331,18600.0
2008-12-30 12:50:00,23.93,23.97,23.9,23.97,20400.0,17.8331,17.8629,17.8107,17.8629,20400.0
2008-12-30 12:55:00,23.97,23.97,23.92,23.96,13800.0,17.8629,17.8629,17.8256,17.8554,13800.0
2008-12-30 13:00:00,23.96,23.97,23.9,23.9,8400.0,17.8554,17.8629,17.8107,17.8107,8400.0
2008-12-30 13:05:00,23.9,23.91,23.89,23.89,9700.0,17.8107,17.8182,17.8033,17.8033,9700.0
2008-12-30 13:10:00,23.89,23.89,23.83,23.84,13200.0,17.8033,17.8033,17.7585,17.766,13200.0
2008-12-30 13:15:00,23.84,23.89,23.83,23.83,22700.0,17.766,17.8033,17.7585,17.7585,22700.0
2008-12-30 13:20:00,23.83,23.85,23.8,23.81,11600.0,17.7585,17.7734,17.7362,17.7436,11600.0
2008-12-30 13:25:00,23.81,23.89,23.81,23.89,17400.0,17.7436,17.8033,17.7436,17.8033,17400.0
2008-12-30 13:30:00,23.89,23.89,23.85,23.86,5700.0,17.8033,17.8033,17.7734,17.7809,5700.0
2008-12-30 13:35:00,23.86,23.86,23.76,23.78,66300.0,17.7809,17.7809,17.7064,17.7213,66300.0
2008-12-30 13:40:00,23.78,23.82,23.77,23.78,35600.0,17.7213,17.7511,17.7138,17.7213,35600.0
2008-12-30 13:45:00,23.78,23.84,23.77,23.83,10000.0,17.7213,17.766,17.7138,17.7585,10000.0
2008-12-30 13:50:00,23.83,23.87,23.82,23.82,7700.0,17.7585,17.7884,17.7511,17.7511,7700.0
2008-12-30 13:55:00,23.82,23.83,23.77,23.77,10000.0,17.7511,17.7585,17.7138,17.7138,10000.0
2008-12-30 14:00:00,23.78,23.78,23.69,23.73,28500.0,17.7213,17.7213,17.6542,17.684,28500.0
2008-12-30 14:05:00,23.73,23.77,23.71,23.76,21800.0,17.684,17.7138,17.6691,17.7064,21800.0
2008-12-30 14:10:00,23.76,23.77,23.74,23.75,11700.0,17.7064,17.7138,17.6915,17.6989,11700.0
2008-12-30 14:15:00,23.76,23.83,23.75,23.79,14500.0,17.7064,17.7585,17.6989,17.7287,14500.0
2008-12-30 14:20:00,23.8,23.84,23.8,23.82,14100.0,17.7362,17.766,17.7362,17.7511,14100.0
2008-12-30 14:25:00,23.83,23.95,23.82,23.92,15600.0,17.7585,17.848,17.7511,17.8256,15600.0
2008-12-30 14:30:00,23.92,23.94,23.88,23.88,15700.0,17.8256,17.8405,17.7958,17.7958,15700.0
2008-12-30 14:35:00,23.89,23.93,23.89,23.89,17600.0,17.8033,17.8331,17.8033,17.8033,17600.0
2008-12-30 14:40:00,23.89,23.89,23.84,23.86,12500.0,17.8033,17.8033,17.766,17.7809,12500.0
2008-12-30 14:45:00,23.85,23.87,23.83,23.87,15400.0,17.7734,17.7884,17.7585,17.7884,15400.0
2008-12-30 14:50:00,23.87,23.89,23.86,23.89,16300.0,17.7884,17.8033,17.7809,17.8033,16300.0
2008-12-30 14:55:00,23.89,23.92,23.85,23.85,20100.0,17.8033,17.8256,17.7734,17.7734,20100.0
2008-12-30 15:00:00,23.85,23.87,23.83,23.84,21400.0,17.7734,17.7884,17.7585,17.766,21400.0
2008-12-30 15:05:00,23.84,23.86,23.8,23.8,18700.0,17.766,17.7809,17.7362,17.7362,18700.0
2008-12-30 15:10:00,23.81,23.82,23.78,23.79,21100.0,17.7436,17.7511,17.7213,17.7287,21100.0
2008-12-30 15:15:00,23.8,23.88,23.8,23.88,22600.0,17.7362,17.7958,17.7362,17.7958,22600.0
2008-12-30 15:20:00,23.87,23.9,23.86,23.87,28300.0,17.7884,17.8107,17.7809,17.7884,28300.0
2008-12-30 15:25:00,23.88,23.96,23.87,23.94,25700.0,17.7958,17.8554,17.7884,17.8405,25700.0
2008-12-30 15:30:00,23.94,23.97,23.94,23.96,19900.0,17.8405,17.8629,17.8405,17.8554,19900.0
2008-12-30 15:35:00,23.96,24.0,23.95,24.0,27500.0,17.8554,17.8852,17.848,17.8852,27500.0
2008-12-30 15:40:00,24.01,24.09,24.01,24.08,83500.0,17.8927,17.9523,17.8927,17.9449,83500.0
2008-12-30 15:45:00,24.09,24.11,24.05,24.1,46000.0,17.9523,17.9672,17.9225,17.9598,46000.0
2008-12-30 15:50:00,24.1,24.18,24.09,24.17,85200.0,17.9598,18.0194,17.9523,18.0119,85200.0
2008-12-30 15:55:00,24.17,24.2,24.14,24.17,120800.0,18.0119,18.0343,17.9896,18.0119,120800.0
2008-12-31 09:30:00,24.23,24.38,23.99,24.21,55600.0,18.0566,18.1684,17.8778,18.0417,55600.0
2008-12-31 09:35:00,24.22,24.44,24.22,24.42,34400.0,18.0492,18.2131,18.0492,18.1982,34400.0
2008-12-31 09:40:00,24.41,24.68,24.41,24.52,35800.0,18.1908,18.392,18.1908,18.2727,35800.0
2008-12-31 09:45:00,24.54,24.54,24.4,24.46,27300.0,18.2877,18.2877,18.1833,18.228,27300.0
2008-12-31 09:50:00,24.47,24.52,24.44,24.46,21100.0,18.2355,18.2727,18.2131,18.228,21100.0
2008-12-31 09:55:00,24.46,24.58,24.45,24.53,34300.0,18.228,18.3175,18.2206,18.2802,34300.0
2008-12-31 10:00:00,24.54,24.68,24.53,24.67,33700.0,18.2877,18.392,18.2802,18.3845,33700.0
2008-12-31 10:05:00,24.67,24.71,24.62,24.71,15200.0,18.3845,18.4143,18.3473,18.4143,15200.0
2008-12-31 10:10:00,24.71,24.74,24.69,24.71,8400.0,18.4143,18.4367,18.3994,18.4143,8400.0
2008-12-31 10:15:00,24.7,24.71,24.6,24.62,15100.0,18.4069,18.4143,18.3324,18.3473,15100.0
2008-12-31 10:20:00,24.62,24.68,24.61,24.68,12200.0,18.3473,18.392,18.3398,18.392,12200.0
2008-12-31 10:25:00,24.7,24.74,24.68,24.73,31800.0,18.4069,18.4367,18.392,18.4292,31800.0
2008-12-31 10:30:00,24.72,24.73,24.65,24.65,21700.0,18.4218,18.4292,18.3696,18.3696,21700.0
2008-12-31 10:35:00,24.65,24.66,24.59,24.6,38200.0,18.3696,18.3771,18.3249,18.3324,38200.0
2008-12-31 10:40:00,24.6,24.67,24.59,24.65,26800.0,18.3324,18.3845,18.3249,18.3696,26800.0
2008-12-31 10:45:00,24.65,24.74,24.64,24.7,33600.0,18.3696,18.4367,18.3622,18.4069,33600.0
2008-12-31 10:50:00,24.71,24.74,24.68,24.74,17800.0,18.4143,18.4367,18.392,18.4367,17800.0
2008-12-31 10:55:00,24.73,24.76,24.68,24.7,24800.0,18.4292,18.4516,18.392,18.4069,24800.0
2008-12-31 11:00:00,24.71,24.71,24.62,24.63,90800.0,18.4143,18.4143,18.3473,18.3547,90800.0
2008-12-31 11:05:00,24.63,24.66,24.59,24.59,38100.0,18.3547,18.3771,18.3249,18.3249,38100.0
2008-12-31 11:10:00,24.59,24.6,24.58,24.6,9400.0,18.3249,18.3324,18.3175,18.3324,9400.0
2008-12-31 11:15:00,24.6,24.68,24.59,24.66,19800.0,18.3324,18.392,18.3249,18.3771,19800.0
2008-12-31 11:20:00,24.65,24.77,24.65,24.77,27300.0,18.3696,18.4591,18.3696,18.4591,27300.0
2008-12-31 11:25:00,24.78,24.8,24.78,24.8,13600.0,18.4665,18.4814,18.4665,18.4814,13600.0
2008-12-31 11:30:00,24.79,24.89,24.79,24.88,29900.0,18.474,18.5485,18.474,18.541,29900.0
2008-12-31 11:35:00,24.89,24.9,24.85,24.86,16300.0,18.5485,18.5559,18.5187,18.5261,16300.0
2008-12-31 11:40:00,24.86,24.87,24.78,24.78,27000.0,18.5261,18.5336,18.4665,18.4665,27000.0
2008-12-31 11:45:00,24.77,24.78,24.73,24.75,38400.0,18.4591,18.4665,18.4292,18.4441,38400.0
2008-12-31 11:50:00,24.74,24.74,24.67,24.71,45800.0,18.4367,18.4367,18.3845,18.4143,45800.0
2008-12-31 11:55:00,24.7,24.73,24.68,24.73,21500.0,18.4069,18.4292,18.392,18.4292,21500.0
2008-12-31 12:00:00,24.73,24.82,24.73,24.8,24200.0,18.4292,18.4963,18.4292,18.4814,24200.0
2008-12-31 12:05:00,24.79,24.85,24.77,24.84,14200.0,18.474,18.5187,18.4591,18.5112,14200.0
2008-12-31 12:10:00,24.84,24.86,24.84,24.86,8100.0,18.5112,18.5261,18.5112,18.5261,8100.0
2008-12-31 12:15:00,24.85,24.85,24.76,24.76,21400.0,18.5187,18.5187,18.4516,18.4516,21400.0
2008-12-31 12:20:00,24.77,24.77,24.72,24.73,12000.0,18.4591,18.4591,18.4218,18.4292,12000.0
2008-12-31 12:25:00,24.73,24.73,24.72,24.73,5900.0,18.4292,18.4292,18.4218,18.4292,5900.0
2008-12-31 12:30:00,24.73,24.74,24.72,24.73,11400.0,18.4292,18.4367,18.4218,18.4292,11400.0
2008-12-31 12:35:00,24.73,24.73,24.68,24.69,16600.0,18.4292,18.4292,18.392,18.3994,16600.0
2008-12-31 12:40:00,24.68,24.69,24.63,24.64,28600.0,18.392,18.3994,18.3547,18.3622,28600.0
2008-12-31 12:45:00,24.65,24.67,24.65,24.66,25200.0,18.3696,18.3845,18.3696,18.3771,25200.0
2008-12-31 12:50:00,24.66,24.66,24.64,24.64,11900.0,18.3771,18.3771,18.3622,18.3622,11900.0
2008-12-31 12:55:00,24.65,24.65,24.62,24.63,12700.0,18.3696,18.3696,18.3473,18.3547,12700.0
2008-12-31 13:00:00,24.63,24.63,24.56,24.58,54800.0,18.3547,18.3547,18.3026,18.3175,54800.0
2008-12-31 13:05:00,24.58,24.59,24.53,24.53,33200.0,18.3175,18.3249,18.2802,18.2802,33200.0
2008-12-31 13:10:00,24.53,24.53,24.44,24.44,36900.0,18.2802,18.2802,18.2131,18.2131,36900.0
2008-12-31 13:15:00,24.44,24.52,24.43,24.47,39700.0,18.2131,18.2727,18.2057,18.2355,39700.0
2008-12-31 13:20:00,24.46,24.47,24.35,24.36,29700.0,18.228,18.2355,18.1461,18.1535,29700.0
2008-12-31 13:25:00,24.36,24.42,24.35,24.41,29500.0,18.1535,18.1982,18.1461,18.1908,29500.0
2008-12-31 13:30:00,24.41,24.42,24.41,24.41,17100.0,18.1908,18.1982,18.1908,18.1908,17100.0
2008-12-31 13:35:00,24.41,24.42,24.39,24.39,23400.0,18.1908,18.1982,18.1759,18.1759,23400.0
2008-12-31 13:40:00,24.39,24.42,24.39,24.41,23600.0,18.1759,18.1982,18.1759,18.1908,23600.0
2008-12-31 13:45:00,24.41,24.42,24.34,24.35,37400.0,18.1908,18.1982,18.1386,18.1461,37400.0
2008-12-31 13:50:00,24.35,24.37,24.33,24.34,30700.0,18.1461,18.161,18.1312,18.1386,30700.0
2008-12-31 13:55:00,24.34,24.45,24.32,24.45,40500.0,18.1386,18.2206,18.1237,18.2206,40500.0
2008-12-31 14:00:00,24.46,24.59,24.46,24.56,44200.0,18.228,18.3249,18.228,18.3026,44200.0
2008-12-31 14:05:00,24.57,24.59,24.5,24.5,55100.0,18.31,18.3249,18.2578,18.2578,55100.0
2008-12-31 14:10:00,24.51,24.52,24.42,24.44,45200.0,18.2653,18.2727,18.1982,18.2131,45200.0
2008-12-31 14:15:00,24.44,24.46,24.33,24.34,57900.0,18.2131,18.228,18.1312,18.1386,57900.0
2008-12-31 14:20:00,24.35,24.38,24.3,24.3,31900.0,18.1461,18.1684,18.1088,18.1088,31900.0
2008-12-31 14:25:00,24.3,24.33,24.28,24.31,40300.0,18.1088,18.1312,18.0939,18.1163,40300.0
2008-12-31 14:30:00,24.31,24.4,24.31,24.4,51800.0,18.1163,18.1833,18.1163,18.1833,51800.0
2008-12-31 14:35:00,24.39,24.42,24.3,24.35,42500.0,18.1759,18.1982,18.1088,18.1461,42500.0
2008-12-31 14:40:00,24.35,24.42,24.35,24.42,28800.0,18.1461,18.1982,18.1461,18.1982,28800.0
2008-12-31 14:45:00,24.41,24.42,24.32,24.33,43700.0,18.1908,18.1982,18.1237,18.1312,43700.0
2008-12-31 14:50:00,24.34,24.36,24.31,24.32,50200.0,18.1386,18.1535,18.1163,18.1237,50200.0
2008-12-31 14:55:00,24.32,24.32,24.28,24.32,55300.0,18.1237,18.1237,18.0939,18.1237,55300.0
2008-12-31 15:00:00,24.33,24.46,24.33,24.44,43000.0,18.1312,18.228,18.1312,18.2131,43000.0
2008-12-31 15:05:00,24.44,24.5,24.41,24.44,61800.0,18.2131,18.2578,18.1908,18.2131,61800.0
2008-12-31 15:10:00,24.44,24.46,24.38,24.38,78100.0,18.2131,18.228,18.1684,18.1684,78100.0
2008-12-31 15:15:00,24.38,24.41,24.38,24.41,49800.0,18.1684,18.1908,18.1684,18.1908,49800.0
2008-12-31 15:20:00,24.42,24.5,24.42,24.49,51200.0,18.1982,18.2578,18.1982,18.2504,51200.0
2008-12-31 15:25:00,24.49,24.5,24.37,24.43,56700.0,18.2504,18.2578,18.161,18.2057,56700.0
2008-12-31 15:30:00,24.43,24.45,24.39,24.45,60300.0,18.2057,18.2206,18.1759,18.2206,60300.0
2008-12-31 15:35:00,24.45,24.62,24.45,24.58,86600.0,18.2206,18.3473,18.2206,18.3175,86600.0
2008-12-31 15:40:00,24.58,24.58,24.44,24.47,160600.0,18.3175,18.3175,18.2131,18.2355,160600.0
2008-12-31 15:45:00,24.49,24.49,24.28,24.34,116100.0,18.2504,18.2504,18.0939,18.1386,116100.0
2008-12-31 15:50:00,24.34,24.37,24.27,24.31,171000.0,18.1386,18.161,18.0864,18.1163,171000.0
2008-12-31 15:55:00,24.31,24.42,24.31,24.37,244100.0,18.1163,18.1982,18.1163,18.161,244100.0
2009-01-02 09:30:00,24.18,24.61,24.18,24.36,63900.0,18.0194,18.3398,18.0194,18.1535,63900.0
2009-01-02 09:35:00,24.36,24.63,24.36,24.55,60400.0,18.1535,18.3547,18.1535,18.2951,60400.0
2009-01-02 09:40:00,24.56,24.65,24.5,24.63,51900.0,18.3026,18.3696,18.2578,18.3547,51900.0
2009-01-02 09:45:00,24.64,24.72,24.51,24.51,59400.0,18.3622,18.4218,18.2653,18.2653,59400.0
2009-01-02 09:50:00,24.5,24.53,24.38,24.42,49100.0,18.2578,18.2802,18.1684,18.1982,49100.0
2009-01-02 09:55:00,24.43,24.58,24.4,24.51,45400.0,18.2057,18.3175,18.1833,18.2653,45400.0
2009-01-02 10:00:00,24.5,24.61,24.42,24.59,66300.0,18.2578,18.3398,18.1982,18.3249,66300.0
2009-01-02 10:05:00,24.6,24.63,24.55,24.57,58800.0,18.3324,18.3547,18.2951,18.31,58800.0
2009-01-02 10:10:00,24.58,24.84,24.54,24.84,50100.0,18.3175,18.5112,18.2877,18.5112,50100.0
2009-01-02 10:15:00,24.84,24.89,24.78,24.89,33600.0,18.5112,18.5485,18.4665,18.5485,33600.0
2009-01-02 10:20:00,24.9,24.9,24.79,24.84,30100.0,18.5559,18.5559,18.474,18.5112,30100.0
2009-01-02 10:25:00,24.83,24.9,24.79,24.88,31100.0,18.5038,18.5559,18.474,18.541,31100.0
2009-01-02 10:30:00,24.89,25.0,24.86,25.0,31700.0,18.5485,18.6305,18.5261,18.6305,31700.0
2009-01-02 10:35:00,25.0,25.1,24.97,25.02,77500.0,18.6305,18.705,18.6081,18.6454,77500.0
2009-01-02 10:40:00,25.01,25.03,24.91,24.95,28200.0,18.6379,18.6528,18.5634,18.5932,28200.0
2009-01-02 10:45:00,24.95,24.97,24.91,24.92,13300.0,18.5932,18.6081,18.5634,18.5708,13300.0
2009-01-02 10:50:00,24.91,25.0,24.9,25.0,24900.0,18.5634,18.6305,18.5559,18.6305,24900.0
2009-01-02 10:55:00,24.99,25.03,24.98,25.0,31800.0,18.623,18.6528,18.6155,18.6305,31800.0
2009-01-02 11:00:00,25.0,25.02,24.98,25.02,22700.0,18.6305,18.6454,18.6155,18.6454,22700.0
2009-01-02 11:05:00,24.99,25.07,24.98,25.06,60200.0,18.623,18.6826,18.6155,18.6752,60200.0
2009-01-02 11:10:00,25.07,25.08,24.95,25.0,71500.0,18.6826,18.6901,18.5932,18.6305,71500.0
2009-01-02 11:15:00,25.0,25.02,24.92,25.01,49200.0,18.6305,18.6454,18.5708,18.6379,49200.0
2009-01-02 11:20:00,25.01,25.11,25.01,25.05,33700.0,18.6379,18.7124,18.6379,18.6677,33700.0
2009-01-02 11:25:00,25.05,25.11,25.02,25.05,51100.0,18.6677,18.7124,18.6454,18.6677,51100.0
2009-01-02 11:30:00,25.05,25.19,25.03,25.19,45500.0,18.6677,18.772,18.6528,18.772,45500.0
2009-01-02 11:35:00,25.19,25.25,25.16,25.2,45700.0,18.772,18.8168,18.7497,18.7795,45700.0
2009-01-02 11:40:00,25.21,25.24,25.17,25.18,26900.0,18.7869,18.8093,18.7571,18.7646,26900.0
2009-01-02 11:45:00,25.2,25.33,25.2,25.27,30900.0,18.7795,18.8764,18.7795,18.8317,30900.0
2009-01-02 11:50:00,25.26,25.28,25.14,25.16,20800.0,18.8242,18.8391,18.7348,18.7497,20800.0
2009-01-02 11:55:00,25.16,25.25,25.15,25.18,84400.0,18.7497,18.8168,18.7422,18.7646,84400.0
2009-01-02 12:00:00,25.18,25.21,25.17,25.21,23300.0,18.7646,18.7869,18.7571,18.7869,23300.0
2009-01-02 12:05:00,25.21,25.21,25.18,25.19,10000.0,18.7869,18.7869,18.7646,18.772,10000.0
2009-01-02 12:10:00,25.19,25.22,25.15,25.16,14000.0,18.772,18.7944,18.7422,18.7497,14000.0
2009-01-02 12:15:00,25.15,25.19,25.15,25.18,6000.0,18.7422,18.772,18.7422,18.7646,6000.0
2009-01-02 12:20:00,25.19,25.21,25.17,25.19,11600.0,18.772,18.7869,18.7571,18.772,11600.0
2009-01-02 12:25:00,25.19,25.22,25.18,25.2,9900.0,18.772,18.7944,18.7646,18.7795,9900.0
2009-01-02 12:30:00,25.2,25.21,25.19,25.2,13500.0,18.7795,18.7869,18.772,18.7795,13500.0
2009-01-02 12:35:00,25.2,25.21,25.14,25.17,57100.0,18.7795,18.7869,18.7348,18.7571,57100.0
2009-01-02 12:40:00,25.17,25.19,25.15,25.16,32600.0,18.7571,18.772,18.7422,18.7497,32600.0
2009-01-02 12:45:00,25.16,25.18,25.13,25.13,36100.0,18.7497,18.7646,18.7273,18.7273,36100.0
2009-01-02 12:50:00,25.13,25.14,25.07,25.1,16900.0,18.7273,18.7348,18.6826,18.705,16900.0
2009-01-02 12:55:00,25.11,25.11,25.07,25.09,8300.0,18.7124,18.7124,18.6826,18.6975,8300.0
2009-01-02 13:00:00,25.08,25.12,25.08,25.12,13200.0,18.6901,18.7199,18.6901,18.7199,13200.0
2009-01-02 13:05:00,25.12,25.14,25.08,25.12,22600.0,18.7199,18.7348,18.6901,18.7199,22600.0
2009-01-02 13:10:00,25.12,25.14,25.03,25.03,34600.0,18.7199,18.7348,18.6528,18.6528,34600.0
2009-01-02 13:15:00,25.02,25.04,24.98,24.98,24400.0,18.6454,18.6603,18.6155,18.6155,24400.0
2009-01-02 13:20:00,24.99,25.02,24.98,25.01,32500.0,18.623,18.6454,18.6155,18.6379,32500.0
2009-01-02 13:25:00,25.02,25.14,25.0,25.12,19500.0,18.6454,18.7348,18.6305,18.7199,19500.0
2009-01-02 13:30:00,25.1,25.11,25.05,25.08,14700.0,18.705,18.7124,18.6677,18.6901,14700.0
2009-01-02 13:35:00,25.1,25.12,25.08,25.08,15800.0,18.705,18.7199,18.6901,18.6901,15800.0
2009-01-02 13:40:00,25.08,25.13,25.08,25.09,24000.0,18.6901,18.7273,18.6901,18.6975,24000.0
2009-01-02 13:45:00,25.09,25.14,25.06,25.12,34400.0,18.6975,18.7348,18.6752,18.7199,34400.0
2009-01-02 13:50:00,25.11,25.13,25.09,25.11,31800.0,18.7124,18.7273,18.6975,18.7124,31800.0
2009-01-02 13:55:00,25.12,25.14,25.1,25.14,21600.0,18.7199,18.7348,18.705,18.7348,21600.0
2009-01-02 14:00:00,25.14,25.17,25.11,25.16,53900.0,18.7348,18.7571,18.7124,18.7497,53900.0
2009-01-02 14:05:00,25.17,25.21,25.15,25.21,66700.0,18.7571,18.7869,18.7422,18.7869,66700.0
2009-01-02 14:10:00,25.21,25.23,25.2,25.21,57100.0,18.7869,18.8019,18.7795,18.7869,57100.0
2009-01-02 14:15:00,25.22,25.23,25.18,25.2,43400.0,18.7944,18.8019,18.7646,18.7795,43400.0
2009-01-02 14:20:00,25.2,25.35,25.2,25.34,31100.0,18.7795,18.8913,18.7795,18.8838,31100.0
2009-01-02 14:25:00,25.33,25.35,25.26,25.27,39700.0,18.8764,18.8913,18.8242,18.8317,39700.0
2009-01-02 14:30:00,25.28,25.37,25.28,25.32,46000.0,18.8391,18.9062,18.8391,18.8689,46000.0
2009-01-02 14:35:00,25.31,25.34,25.29,25.31,24500.0,18.8615,18.8838,18.8466,18.8615,24500.0
2009-01-02 14:40:00,25.31,25.43,25.3,25.35,28000.0,18.8615,18.9509,18.854,18.8913,28000.0
2009-01-02 14:45:00,25.35,25.35,25.29,25.32,18300.0,18.8913,18.8913,18.8466,18.8689,18300.0
2009-01-02 14:50:00,25.32,25.42,25.32,25.39,18200.0,18.8689,18.9434,18.8689,18.9211,18200.0
2009-01-02 14:55:00,25.39,25.45,25.39,25.45,16700.0,18.9211,18.9658,18.9211,18.9658,16700.0
2009-01-02 15:00:00,25.45,25.58,25.45,25.53,64900.0,18.9658,19.0627,18.9658,19.0254,64900.0
2009-01-02 15:05:00,25.54,25.54,25.47,25.48,25100.0,19.0329,19.0329,18.9807,18.9882,25100.0
2009-01-02 15:10:00,25.48,25.51,25.44,25.49,23600.0,18.9882,19.0105,18.9583,18.9956,23600.0
2009-01-02 15:15:00,25.5,25.52,25.38,25.38,28600.0,19.0031,19.018,18.9136,18.9136,28600.0
2009-01-02 15:20:00,25.38,25.38,25.28,25.3,43100.0,18.9136,18.9136,18.8391,18.854,43100.0
2009-01-02 15:25:00,25.3,25.38,25.28,25.38,53900.0,18.854,18.9136,18.8391,18.9136,53900.0
2009-01-02 15:30:00,25.38,25.43,25.32,25.38,76900.0,18.9136,18.9509,18.8689,18.9136,76900.0
2009-01-02 15:35:00,25.38,25.47,25.37,25.47,56800.0,18.9136,18.9807,18.9062,18.9807,56800.0
2009-01-02 15:40:00,25.47,25.58,25.45,25.52,105100.0,18.9807,19.0627,18.9658,19.018,105100.0
2009-01-02 15:45:00,25.52,25.59,25.52,25.56,108000.0,19.018,19.0701,19.018,19.0478,108000.0
2009-01-02 15:50:00,25.57,25.64,25.56,25.61,98100.0,19.0552,19.1074,19.0478,19.085,98100.0
2009-01-02 15:55:00,25.61,25.62,25.46,25.48,140700.0,19.085,19.0925,18.9733,18.9882,140700.0
2009-01-05 09:30:00,25.08,25.14,24.89,24.93,76500.0,18.6901,18.7348,18.5485,18.5783,76500.0
2009-01-05 09:35:00,24.91,25.1,24.9,24.92,54800.0,18.5634,18.705,18.5559,18.5708,54800.0
2009-01-05 09:40:00,24.92,24.94,24.77,24.83,57300.0,18.5708,18.5857,18.4591,18.5038,57300.0
2009-01-05 09:45:00,24.82,24.82,24.69,24.72,130400.0,18.4963,18.4963,18.3994,18.4218,130400.0
2009-01-05 09:50:00,24.72,24.75,24.53,24.62,189700.0,18.4218,18.4441,18.2802,18.3473,189700.0
2009-01-05 09:55:00,24.62,24.62,24.54,24.57,60800.0,18.3473,18.3473,18.2877,18.31,60800.0
2009-01-05 10:00:00,24.57,24.59,24.46,24.46,123800.0,18.31,18.3249,18.228,18.228,123800.0
2009-01-05 10:05:00,24.46,24.61,24.34,24.61,119500.0,18.228,18.3398,18.1386,18.3398,119500.0
2009-01-05 10:10:00,24.6,24.63,24.35,24.35,153900.0,18.3324,18.3547,18.1461,18.1461,153900.0
2009-01-05 10:15:00,24.36,24.49,24.34,24.42,72500.0,18.1535,18.2504,18.1386,18.1982,72500.0
2009-01-05 10:20:00,24.43,24.55,24.43,24.55,32700.0,18.2057,18.2951,18.2057,18.2951,32700.0
2009-01-05 10:25:00,24.55,24.66,24.53,24.64,76100.0,18.2951,18.3771,18.2802,18.3622,76100.0
2009-01-05 10:30:00,24.64,24.69,24.6,24.65,48000.0,18.3622,18.3994,18.3324,18.3696,48000.0
2009-01-05 10:35:00,24.65,24.9,24.65,24.84,116100.0,18.3696,18.5559,18.3696,18.5112,116100.0
2009-01-05 10:40:00,24.85,24.94,24.8,24.86,45600.0,18.5187,18.5857,18.4814,18.5261,45600.0
2009-01-05 10:45:00,24.87,24.9,24.84,24.88,36600.0,18.5336,18.5559,18.5112,18.541,36600.0
2009-01-05 10:50:00,24.87,24.94,24.81,24.92,61900.0,18.5336,18.5857,18.4889,18.5708,61900.0
2009-01-05 10:55:00,24.93,25.0,24.93,24.94,28000.0,18.5783,18.6305,18.5783,18.5857,28000.0
2009-01-05 11:00:00,24.94,24.98,24.9,24.94,36400.0,18.5857,18.6155,18.5559,18.5857,36400.0
2009-01-05 11:05:00,24.94,25.0,24.89,24.99,55300.0,18.5857,18.6305,18.5485,18.623,55300.0
2009-01-05 11:10:00,24.98,25.0,24.96,24.97,71500.0,18.6155,18.6305,18.6006,18.6081,71500.0
2009-01-05 11:15:00,24.96,25.0,24.9,24.96,62500.0,18.6006,18.6305,18.5559,18.6006,62500.0
2009-01-05 11:20:00,24.95,24.97,24.84,24.85,74000.0,18.5932,18.6081,18.5112,18.5187,74000.0
2009-01-05 11:25:00,24.85,24.91,24.83,24.87,36700.0,18.5187,18.5634,18.5038,18.5336,36700.0
2009-01-05 11:30:00,24.87,24.92,24.83,24.88,34800.0,18.5336,18.5708,18.5038,18.541,34800.0
2009-01-05 11:35:00,24.89,25.0,24.89,25.0,32800.0,18.5485,18.6305,18.5485,18.6305,32800.0
2009-01-05 11:40:00,24.99,25.0,24.97,24.99,19300.0,18.623,18.6305,18.6081,18.623,19300.0
2009-01-05 11:45:00,25.0,25.01,24.97,24.99,26800.0,18.6305,18.6379,18.6081,18.623,26800.0
2009-01-05 11:50:00,25.0,25.0,24.97,25.0,23400.0,18.6305,18.6305,18.6081,18.6305,23400.0
2009-01-05 11:55:00,25.0,25.0,24.91,24.91,22700.0,18.6305,18.6305,18.5634,18.5634,22700.0
2009-01-05 12:00:00,24.91,24.98,24.89,24.98,25000.0,18.5634,18.6155,18.5485,18.6155,25000.0
2009-01-05 12:05:00,24.98,25.0,24.95,25.0,29200.0,18.6155,18.6305,18.5932,18.6305,29200.0
2009-01-05 12:10:00,25.0,25.0,24.97,24.99,46600.0,18.6305,18.6305,18.6081,18.623,46600.0
2009-01-05 12:15:00,25.0,25.0,24.99,24.99,71100.0,18.6305,18.6305,18.623,18.623,71100.0
2009-01-05 12:20:00,25.0,25.04,24.97,24.98,47900.0,18.6305,18.6603,18.6081,18.6155,47900.0
2009-01-05 12:25:00,24.98,24.99,24.91,24.95,34000.0,18.6155,18.623,18.5634,18.5932,34000.0
2009-01-05 12:30:00,24.94,25.08,24.93,25.03,53200.0,18.5857,18.6901,18.5783,18.6528,53200.0
2009-01-05 12:35:00,25.04,25.06,24.99,25.04,29800.0,18.6603,18.6752,18.623,18.6603,29800.0
2009-01-05 12:40:00,25.04,25.05,25.01,25.02,22600.0,18.6603,18.6677,18.6379,18.6454,22600.0
2009-01-05 12:45:00,25.03,25.17,25.03,25.13,42100.0,18.6528,18.7571,18.6528,18.7273,42100.0
2009-01-05 12:50:00,25.13,25.14,25.03,25.07,33900.0,18.7273,18.7348,18.6528,18.6826,33900.0
2009-01-05 12:55:00,25.07,25.12,25.0,25.12,44000.0,18.6826,18.7199,18.6305,18.7199,44000.0
2009-01-05 13:00:00,25.11,25.18,25.11,25.17,41300.0,18.7124,18.7646,18.7124,18.7571,41300.0
2009-01-05 13:05:00,25.17,25.18,25.15,25.16,40000.0,18.7571,18.7646,18.7422,18.7497,40000.0
2009-01-05 13:10:00,25.16,25.22,25.15,25.19,38300.0,18.7497,18.7944,18.7422,18.772,38300.0
2009-01-05 13:15:00,25.18,25.18,25.11,25.16,37100.0,18.7646,18.7646,18.7124,18.7497,37100.0
2009-01-05 13:20:00,25.15,25.21,25.15,25.17,74300.0,18.7422,18.7869,18.7422,18.7571,74300.0
2009-01-05 13:25:00,25.17,25.17,25.07,25.12,30700.0,18.7571,18.7571,18.6826,18.7199,30700.0
2009-01-05 13:30:00,25.13,25.2,25.13,25.2,36400.0,18.7273,18.7795,18.7273,18.7795,36400.0
2009-01-05 13:35:00,25.19,25.21,25.11,25.13,43200.0,18.772,18.7869,18.7124,18.7273,43200.0
2009-01-05 13:40:00,25.13,25.19,25.12,25.18,37800.0,18.7273,18.772,18.7199,18.7646,37800.0
2009-01-05 13:45:00,25.19,25.21,25.14,25.16,75800.0,18.772,18.7869,18.7348,18.7497,75800.0
2009-01-05 13:50:00,25.16,25.3,25.16,25.29,35100.0,18.7497,18.854,18.7497,18.8466,35100.0
2009-01-05 13:55:00,25.29,25.34,25.28,25.28,40000.0,18.8466,18.8838,18.8391,18.8391,40000.0
2009-01-05 14:00:00,25.28,25.3,25.23,25.24,44200.0,18.8391,18.854,18.8019,18.8093,44200.0
2009-01-05 14:05:00,25.24,25.29,25.24,25.25,36500.0,18.8093,18.8466,18.8093,18.8168,36500.0
2009-01-05 14:10:00,25.27,25.29,25.2,25.2,41300.0,18.8317,18.8466,18.7795,18.7795,41300.0
2009-01-05 14:15:00,25.19,25.22,25.14,25.16,21500.0,18.772,18.7944,18.7348,18.7497,21500.0
2009-01-05 14:20:00,25.16,25.17,25.12,25.16,38500.0,18.7497,18.7571,18.7199,18.7497,38500.0
2009-01-05 14:25:00,25.17,25.18,25.11,25.13,19800.0,18.7571,18.7646,18.7124,18.7273,19800.0
2009-01-05 14:30:00,25.12,25.13,25.06,25.1,26800.0,18.7199,18.7273,18.6752,18.705,26800.0
2009-01-05 14:35:00,25.09,25.16,25.08,25.15,19100.0,18.6975,18.7497,18.6901,18.7422,19100.0
2009-01-05 14:40:00,25.14,25.21,25.14,25.15,23500.0,18.7348,18.7869,18.7348,18.7422,23500.0
2009-01-05 14:45:00,25.15,25.15,25.02,25.07,39000.0,18.7422,18.7422,18.6454,18.6826,39000.0
2009-01-05 14:50:00,25.08,25.08,24.94,24.94,42100.0,18.6901,18.6901,18.5857,18.5857,42100.0
2009-01-05 14:55:00,24.94,25.03,24.94,25.0,37600.0,18.5857,18.6528,18.5857,18.6305,37600.0
2009-01-05 15:00:00,25.0,25.09,24.99,25.07,46200.0,18.6305,18.6975,18.623,18.6826,46200.0
2009-01-05 15:05:00,25.07,25.16,25.06,25.12,66500.0,18.6826,18.7497,18.6752,18.7199,66500.0
2009-01-05 15:10:00,25.12,25.15,24.94,24.94,74900.0,18.7199,18.7422,18.5857,18.5857,74900.0
2009-01-05 15:15:00,24.94,25.04,24.93,25.01,49800.0,18.5857,18.6603,18.5783,18.6379,49800.0
2009-01-05 15:20:00,25.01,25.03,24.93,24.99,82200.0,18.6379,18.6528,18.5783,18.623,82200.0
2009-01-05 15:25:00,24.99,25.03,24.94,24.97,77900.0,18.623,18.6528,18.5857,18.6081,77900.0
2009-01-05 15:30:00,24.98,25.0,24.92,24.98,75200.0,18.6155,18.6305,18.5708,18.6155,75200.0
2009-01-05 15:35:00,24.98,25.04,24.93,25.0,71500.0,18.6155,18.6603,18.5783,18.6305,71500.0
2009-01-05 15:40:00,25.01,25.14,25.01,25.11,152900.0,18.6379,18.7348,18.6379,18.7124,152900.0
2009-01-05 15:45:00,25.11,25.17,25.04,25.07,163200.0,18.7124,18.7571,18.6603,18.6826,163200.0
2009-01-05 15:50:00,25.08,25.12,25.06,25.08,199400.0,18.6901,18.7199,18.6752,18.6901,199400.0
2009-01-05 15:55:00,25.07,25.1,25.01,25.08,229100.0,18.6826,18.705,18.6379,18.6901,229100.0
2009-01-06 09:30:00,25.52,25.52,25.34,25.39,108500.0,19.018,19.018,18.8838,18.9211,108500.0
2009-01-06 09:35:00,25.39,25.43,25.3,25.4,90400.0,18.9211,18.9509,18.854,18.9285,90400.0
2009-01-06 09:40:00,25.4,25.46,25.33,25.4,117600.0,18.9285,18.9733,18.8764,18.9285,117600.0
2009-01-06 09:45:00,25.41,25.47,25.35,25.4,135700.0,18.936,18.9807,18.8913,18.9285,135700.0
2009-01-06 09:50:00,25.4,25.69,25.4,25.68,83900.0,18.9285,19.1447,18.9285,19.1372,83900.0
2009-01-06 09:55:00,25.69,25.73,25.64,25.71,47200.0,19.1447,19.1745,19.1074,19.1596,47200.0
2009-01-06 10:00:00,25.72,25.76,25.46,25.47,79000.0,19.167,19.1968,18.9733,18.9807,79000.0
2009-01-06 10:05:00,25.48,25.52,25.36,25.36,90400.0,18.9882,19.018,18.8987,18.8987,90400.0
2009-01-06 10:10:00,25.38,25.39,25.27,25.35,58400.0,18.9136,18.9211,18.8317,18.8913,58400.0
2009-01-06 10:15:00,25.34,25.34,25.21,25.25,51300.0,18.8838,18.8838,18.7869,18.8168,51300.0
2009-01-06 10:20:00,25.25,25.25,25.18,25.2,33100.0,18.8168,18.8168,18.7646,18.7795,33100.0
2009-01-06 10:25:00,25.2,25.21,25.04,25.11,45100.0,18.7795,18.7869,18.6603,18.7124,45100.0
2009-01-06 10:30:00,25.09,25.25,25.09,25.25,32600.0,18.6975,18.8168,18.6975,18.8168,32600.0
2009-01-06 10:35:00,25.24,25.33,25.24,25.33,25800.0,18.8093,18.8764,18.8093,18.8764,25800.0
2009-01-06 10:40:00,25.34,25.42,25.34,25.41,59800.0,18.8838,18.9434,18.8838,18.936,59800.0
2009-01-06 10:45:00,25.41,25.41,25.31,25.34,17900.0,18.936,18.936,18.8615,18.8838,17900.0
2009-01-06 10:50:00,25.34,25.39,25.28,25.28,19800.0,18.8838,18.9211,18.8391,18.8391,19800.0
2009-01-06 10:55:00,25.28,25.35,25.26,25.31,19400.0,18.8391,18.8913,18.8242,18.8615,19400.0
2009-01-06 11:00:00,25.31,25.33,25.18,25.2,13900.0,18.8615,18.8764,18.7646,18.7795,13900.0
2009-01-06 11:05:00,25.2,25.24,25.13,25.16,63600.0,18.7795,18.8093,18.7273,18.7497,63600.0
2009-01-06 11:10:00,25.16,25.3,25.16,25.28,18300.0,18.7497,18.854,18.7497,18.8391,18300.0
2009-01-06 11:15:00,25.28,25.41,25.28,25.38,15000.0,18.8391,18.936,18.8391,18.9136,15000.0
2009-01-06 11:20:00,25.38,25.43,25.37,25.39,25000.0,18.9136,18.9509,18.9062,18.9211,25000.0
2009-01-06 11:25:00,25.39,25.46,25.39,25.41,28700.0,18.9211,18.9733,18.9211,18.936,28700.0
2009-01-06 11:30:00,25.41,25.5,25.41,25.5,34300.0,18.936,19.0031,18.936,19.0031,34300.0
2009-01-06 11:35:00,25.49,25.5,25.4,25.44,27400.0,18.9956,19.0031,18.9285,18.9583,27400.0
2009-01-06 11:40:00,25.44,25.47,25.37,25.4,36800.0,18.9583,18.9807,18.9062,18.9285,36800.0
2009-01-06 11:45:00,25.4,25.41,25.37,25.4,38200.0,18.9285,18.936,18.9062,18.9285,38200.0
2009-01-06 11:50:00,25.4,25.4,25.32,25.33,28900.0,18.9285,18.9285,18.8689,18.8764,28900.0
2009-01-06 11:55:00,25.33,25.33,25.27,25.28,44300.0,18.8764,18.8764,18.8317,18.8391,44300.0
2009-01-06 12:00:00,25.28,25.34,25.25,25.27,94600.0,18.8391,18.8838,18.8168,18.8317,94600.0
2009-01-06 12:05:00,25.27,25.3,25.27,25.3,63400.0,18.8317,18.854,18.8317,18.854,63400.0
2009-01-06 12:10:00,25.3,25.36,25.28,25.36,81700.0,18.854,18.8987,18.8391,18.8987,81700.0
2009-01-06 12:15:00,25.35,25.37,25.3,25.35,26100.0,18.8913,18.9062,18.854,18.8913,26100.0
2009-01-06 12:20:00,25.35,25.41,25.34,25.35,57200.0,18.8913,18.936,18.8838,18.8913,57200.0
2009-01-06 12:25:00,25.36,25.41,25.35,25.37,22700.0,18.8987,18.936,18.8913,18.9062,22700.0
2009-01-06 12:30:00,25.37,25.43,25.36,25.42,74700.0,18.9062,18.9509,18.8987,18.9434,74700.0
2009-01-06 12:35:00,25.43,25.46,25.43,25.45,51300.0,18.9509,18.9733,18.9509,18.9658,51300.0
2009-01-06 12:40:00,25.44,25.46,25.42,25.43,20000.0,18.9583,18.9733,18.9434,18.9509,20000.0
2009-01-06 12:45:00,25.43,25.44,25.36,25.44,28900.0,18.9509,18.9583,18.8987,18.9583,28900.0
2009-01-06 12:50:00,25.44,25.46,25.43,25.44,39100.0,18.9583,18.9733,18.9509,18.9583,39100.0
2009-01-06 12:55:00,25.43,25.43,25.38,25.39,59100.0,18.9509,18.9509,18.9136,18.9211,59100.0
2009-01-06 13:00:00,25.39,25.4,25.33,25.33,31400.0,18.9211,18.9285,18.8764,18.8764,31400.0
2009-01-06 13:05:00,25.34,25.34,25.31,25.34,13900.0,18.8838,18.8838,18.8615,18.8838,13900.0
2009-01-06 13:10:00,25.34,25.35,25.31,25.31,11400.0,18.8838,18.8913,18.8615,18.8615,11400.0
2009-01-06 13:15:00,25.32,25.33,25.2,25.21,18000.0,18.8689,18.8764,18.7795,18.7869,18000.0
2009-01-06 13:20:00,25.2,25.27,25.16,25.26,27100.0,18.7795,18.8317,18.7497,18.8242,27100.0
2009-01-06 13:25:00,25.25,25.3,25.24,25.28,17100.0,18.8168,18.854,18.8093,18.8391,17100.0
2009-01-06 13:30:00,25.28,25.3,25.22,25.29,34000.0,18.8391,18.854,18.7944,18.8466,34000.0
2009-01-06 13:35:00,25.29,25.36,25.27,25.33,52400.0,18.8466,18.8987,18.8317,18.8764,52400.0
2009-01-06 13:40:00,25.35,25.37,25.32,25.33,25000.0,18.8913,18.9062,18.8689,18.8764,25000.0
2009-01-06 13:45:00,25.33,25.4,25.3,25.39,24300.0,18.8764,18.9285,18.854,18.9211,24300.0
2009-01-06 13:50:00,25.37,25.41,25.32,25.38,48100.0,18.9062,18.936,18.8689,18.9136,48100.0
2009-01-06 13:55:00,25.37,25.39,25.32,25.32,33600.0,18.9062,18.9211,18.8689,18.8689,33600.0
2009-01-06 14:00:00,25.31,25.35,25.24,25.31,77000.0,18.8615,18.8913,18.8093,18.8615,77000.0
2009-01-06 14:05:00,25.3,25.38,25.26,25.37,63600.0,18.854,18.9136,18.8242,18.9062,63600.0
2009-01-06 14:10:00,25.38,25.45,25.34,25.38,76300.0,18.9136,18.9658,18.8838,18.9136,76300.0
2009-01-06 14:15:00,25.4,25.43,25.36,25.38,48200.0,18.9285,18.9509,18.8987,18.9136,48200.0
2009-01-06 14:20:00,25.39,25.44,25.33,25.35,56300.0,18.9211,18.9583,18.8764,18.8913,56300.0
2009-01-06 14:25:00,25.34,25.41,25.31,25.37,35200.0,18.8838,18.936,18.8615,18.9062,35200.0
2009-01-06 14:30:00,25.36,25.43,25.35,25.35,60500.0,18.8987,18.9509,18.8913,18.8913,60500.0
2009-01-06 14:35:00,25.35,25.4,25.35,25.38,38600.0,18.8913,18.9285,18.8913,18.9136,38600.0
2009-01-06 14:40:00,25.37,25.42,25.37,25.42,41700.0,18.9062,18.9434,18.9062,18.9434,41700.0
2009-01-06 14:45:00,25.42,25.47,25.42,25.47,53500.0,18.9434,18.9807,18.9434,18.9807,53500.0
2009-01-06 14:50:00,25.47,25.47,25.42,25.44,48600.0,18.9807,18.9807,18.9434,18.9583,48600.0
2009-01-06 14:55:00,25.44,25.47,25.41,25.47,29900.0,18.9583,18.9807,18.936,18.9807,29900.0
2009-01-06 15:00:00,25.46,25.48,25.43,25.45,55700.0,18.9733,18.9882,18.9509,18.9658,55700.0
2009-01-06 15:05:00,25.44,25.45,25.32,25.35,25400.0,18.9583,18.9658,18.8689,18.8913,25400.0
2009-01-06 15:10:00,25.36,25.41,25.33,25.35,89800.0,18.8987,18.936,18.8764,18.8913,89800.0
2009-01-06 15:15:00,25.35,25.38,25.27,25.29,74600.0,18.8913,18.9136,18.8317,18.8466,74600.0
2009-01-06 15:20:00,25.29,25.34,25.26,25.32,70300.0,18.8466,18.8838,18.8242,18.8689,70300.0
2009-01-06 15:25:00,25.32,25.35,25.25,25.28,77600.0,18.8689,18.8913,18.8168,18.8391,77600.0
2009-01-06 15:30:00,25.29,25.36,25.28,25.32,107600.0,18.8466,18.8987,18.8391,18.8689,107600.0
2009-01-06 15:35:00,25.32,25.35,25.23,25.31,74100.0,18.8689,18.8913,18.8019,18.8615,74100.0
2009-01-06 15:40:00,25.32,25.37,25.28,25.36,108200.0,18.8689,18.9062,18.8391,18.8987,108200.0
2009-01-06 15:45:00,25.35,25.37,25.28,25.33,74300.0,18.8913,18.9062,18.8391,18.8764,74300.0
2009-01-06 15:50:00,25.32,25.36,25.24,25.24,149900.0,18.8689,18.8987,18.8093,18.8093,149900.0
2009-01-06 15:55:00,25.25,25.25,25.09,25.17,411900.0,18.8168,18.8168,18.6975,18.7571,411900.0
2009-01-07 09:30:00,24.5,24.62,24.36,24.6,68700.0,18.2578,18.3473,18.1535,18.3324,68700.0
2009-01-07 09:35:00,24.6,24.65,24.52,24.53,103900.0,18.3324,18.3696,18.2727,18.2802,103900.0
2009-01-07 09:40:00,24.54,24.67,24.45,24.55,83500.0,18.2877,18.3845,18.2206,18.2951,83500.0
2009-01-07 09:45:00,24.55,24.55,24.42,24.54,49100.0,18.2951,18.2951,18.1982,18.2877,49100.0
2009-01-07 09:50:00,24.55,24.56,24.47,24.51,93000.0,18.2951,18.3026,18.2355,18.2653,93000.0
2009-01-07 09:55:00,24.51,24.53,24.41,24.5,43600.0,18.2653,18.2802,18.1908,18.2578,43600.0
2009-01-07 10:00:00,24.49,24.52,24.46,24.51,43300.0,18.2504,18.2727,18.228,18.2653,43300.0
2009-01-07 10:05:00,24.52,24.52,24.45,24.5,52500.0,18.2727,18.2727,18.2206,18.2578,52500.0
2009-01-07 10:10:00,24.5,24.62,24.49,24.49,71400.0,18.2578,18.3473,18.2504,18.2504,71400.0
2009-01-07 10:15:00,24.49,24.5,24.29,24.35,60100.0,18.2504,18.2578,18.1013,18.1461,60100.0
2009-01-07 10:20:00,24.34,24.44,24.32,24.36,103200.0,18.1386,18.2131,18.1237,18.1535,103200.0
2009-01-07 10:25:00,24.36,24.41,24.31,24.38,92700.0,18.1535,18.1908,18.1163,18.1684,92700.0
2009-01-07 10:30:00,24.38,24.39,24.31,24.35,66900.0,18.1684,18.1759,18.1163,18.1461,66900.0
2009-01-07 10:35:00,24.35,24.43,24.33,24.42,56900.0,18.1461,18.2057,18.1312,18.1982,56900.0
2009-01-07 10:40:00,24.41,24.52,24.41,24.52,45500.0,18.1908,18.2727,18.1908,18.2727,45500.0
2009-01-07 10:45:00,24.53,24.56,24.52,24.53,26200.0,18.2802,18.3026,18.2727,18.2802,26200.0
2009-01-07 10:50:00,24.53,24.53,24.43,24.47,45800.0,18.2802,18.2802,18.2057,18.2355,45800.0
2009-01-07 10:55:00,24.47,24.5,24.41,24.49,24800.0,18.2355,18.2578,18.1908,18.2504,24800.0
2009-01-07 11:00:00,24.48,24.56,24.45,24.55,25400.0,18.2429,18.3026,18.2206,18.2951,25400.0
2009-01-07 11:05:00,24.54,24.61,24.54,24.55,29100.0,18.2877,18.3398,18.2877,18.2951,29100.0
2009-01-07 11:10:00,24.55,24.63,24.52,24.59,64300.0,18.2951,18.3547,18.2727,18.3249,64300.0
2009-01-07 11:15:00,24.59,24.64,24.53,24.54,59200.0,18.3249,18.3622,18.2802,18.2877,59200.0
2009-01-07 11:20:00,24.53,24.58,24.51,24.57,57400.0,18.2802,18.3175,18.2653,18.31,57400.0
2009-01-07 11:25:00,24.57,24.62,24.54,24.57,47900.0,18.31,18.3473,18.2877,18.31,47900.0
2009-01-07 11:30:00,24.58,24.63,24.58,24.62,26000.0,18.3175,18.3547,18.3175,18.3473,26000.0
2009-01-07 11:35:00,24.61,24.62,24.58,24.62,12700.0,18.3398,18.3473,18.3175,18.3473,12700.0
2009-01-07 11:40:00,24.61,24.71,24.61,24.71,19200.0,18.3398,18.4143,18.3398,18.4143,19200.0
2009-01-07 11:45:00,24.72,24.76,24.71,24.73,20400.0,18.4218,18.4516,18.4143,18.4292,20400.0
2009-01-07 11:50:00,24.73,24.79,24.71,24.75,61800.0,18.4292,18.474,18.4143,18.4441,61800.0
2009-01-07 11:55:00,24.76,24.79,24.73,24.73,27100.0,18.4516,18.474,18.4292,18.4292,27100.0
2009-01-07 12:00:00,24.73,24.74,24.56,24.59,37300.0,18.4292,18.4367,18.3026,18.3249,37300.0
2009-01-07 12:05:00,24.58,24.62,24.57,24.59,11800.0,18.3175,18.3473,18.31,18.3249,11800.0
2009-01-07 12:10:00,24.58,24.59,24.48,24.5,16500.0,18.3175,18.3249,18.2429,18.2578,16500.0
2009-01-07 12:15:00,24.5,24.55,24.47,24.48,15800.0,18.2578,18.2951,18.2355,18.2429,15800.0
2009-01-07 12:20:00,24.48,24.48,24.4,24.43,23700.0,18.2429,18.2429,18.1833,18.2057,23700.0
2009-01-07 12:25:00,24.44,24.44,24.4,24.42,12700.0,18.2131,18.2131,18.1833,18.1982,12700.0
2009-01-07 12:30:00,24.42,24.42,24.39,24.4,11500.0,18.1982,18.1982,18.1759,18.1833,11500.0
2009-01-07 12:35:00,24.41,24.43,24.39,24.4,21100.0,18.1908,18.2057,18.1759,18.1833,21100.0
2009-01-07 12:40:00,24.39,24.39,24.33,24.37,30400.0,18.1759,18.1759,18.1312,18.161,30400.0
2009-01-07 12:45:00,24.37,24.39,24.27,24.27,48600.0,18.161,18.1759,18.0864,18.0864,48600.0
2009-01-07 12:50:00,24.26,24.26,24.18,24.22,22500.0,18.079,18.079,18.0194,18.0492,22500.0
2009-01-07 12:55:00,24.22,24.22,24.17,24.17,32100.0,18.0492,18.0492,18.0119,18.0119,32100.0
2009-01-07 13:00:00,24.18,24.18,24.09,24.13,44600.0,18.0194,18.0194,17.9523,17.9821,44600.0
2009-01-07 13:05:00,24.14,24.19,24.13,24.14,25100.0,17.9896,18.0268,17.9821,17.9896,25100.0
2009-01-07 13:10:00,24.14,24.15,24.1,24.12,13700.0,17.9896,17.997,17.9598,17.9747,13700.0
2009-01-07 13:15:00,24.11,24.18,24.1,24.16,17900.0,17.9672,18.0194,17.9598,18.0045,17900.0
2009-01-07 13:20:00,24.16,24.18,24.12,24.13,16700.0,18.0045,18.0194,17.9747,17.9821,16700.0
2009-01-07 13:25:00,24.13,24.18,24.13,24.16,9900.0,17.9821,18.0194,17.9821,18.0045,9900.0
2009-01-07 13:30:00,24.15,24.18,24.15,24.17,28800.0,17.997,18.0194,17.997,18.0119,28800.0
2009-01-07 13:35:00,24.18,24.25,24.17,24.23,34700.0,18.0194,18.0715,18.0119,18.0566,34700.0
2009-01-07 13:40:00,24.23,24.25,24.13,24.14,32700.0,18.0566,18.0715,17.9821,17.9896,32700.0
2009-01-07 13:45:00,24.15,24.18,24.12,24.16,21100.0,17.997,18.0194,17.9747,18.0045,21100.0
2009-01-07 13:50:00,24.16,24.16,24.12,24.14,23000.0,18.0045,18.0045,17.9747,17.9896,23000.0
2009-01-07 13:55:00,24.13,24.13,24.0,24.01,27200.0,17.9821,17.9821,17.8852,17.8927,27200.0
2009-01-07 14:00:00,24.0,24.07,24.0,24.01,40700.0,17.8852,17.9374,17.8852,17.8927,40700.0
2009-01-07 14:05:00,24.0,24.02,24.0,24.0,9200.0,17.8852,17.9001,17.8852,17.8852,9200.0
2009-01-07 14:10:00,23.99,24.02,23.95,24.01,30500.0,17.8778,17.9001,17.848,17.8927,30500.0
2009-01-07 14:15:00,24.01,24.03,23.98,23.98,30300.0,17.8927,17.9076,17.8703,17.8703,30300.0
2009-01-07 14:20:00,23.97,24.0,23.95,23.97,19800.0,17.8629,17.8852,17.848,17.8629,19800.0
2009-01-07 14:25:00,23.97,24.0,23.94,24.0,12000.0,17.8629,17.8852,17.8405,17.8852,12000.0
2009-01-07 14:30:00,23.99,24.01,23.89,23.91,25800.0,17.8778,17.8927,17.8033,17.8182,25800.0
2009-01-07 14:35:00,23.92,23.97,23.9,23.92,18700.0,17.8256,17.8629,17.8107,17.8256,18700.0
2009-01-07 14:40:00,23.92,24.02,23.9,23.99,28100.0,17.8256,17.9001,17.8107,17.8778,28100.0
2009-01-07 14:45:00,23.99,23.99,23.91,23.91,23000.0,17.8778,17.8778,17.8182,17.8182,23000.0
2009-01-07 14:50:00,23.91,23.95,23.86,23.93,26300.0,17.8182,17.848,17.7809,17.8331,26300.0
2009-01-07 14:55:00,23.93,23.93,23.9,23.91,12600.0,17.8331,17.8331,17.8107,17.8182,12600.0
2009-01-07 15:00:00,23.91,23.94,23.88,23.91,16300.0,17.8182,17.8405,17.7958,17.8182,16300.0
2009-01-07 15:05:00,23.91,23.91,23.82,23.83,31300.0,17.8182,17.8182,17.7511,17.7585,31300.0
2009-01-07 15:10:00,23.85,23.9,23.84,23.9,38600.0,17.7734,17.8107,17.766,17.8107,38600.0
2009-01-07 15:15:00,23.91,24.0,23.91,24.0,41200.0,17.8182,17.8852,17.8182,17.8852,41200.0
2009-01-07 15:20:00,23.99,24.03,23.95,23.99,38100.0,17.8778,17.9076,17.848,17.8778,38100.0
2009-01-07 15:25:00,24.01,24.08,23.95,24.07,36500.0,17.8927,17.9449,17.848,17.9374,36500.0
2009-01-07 15:30:00,24.07,24.17,24.07,24.11,48300.0,17.9374,18.0119,17.9374,17.9672,48300.0
2009-01-07 15:35:00,24.12,24.15,24.06,24.07,70000.0,17.9747,17.997,17.9299,17.9374,70000.0
2009-01-07 15:40:00,24.06,24.12,24.05,24.11,42400.0,17.9299,17.9747,17.9225,17.9672,42400.0
2009-01-07 15:45:00,24.1,24.13,24.07,24.09,40700.0,17.9598,17.9821,17.9374,17.9523,40700.0
2009-01-07 15:50:00,24.1,24.11,24.03,24.07,99700.0,17.9598,17.9672,17.9076,17.9374,99700.0
2009-01-07 15:55:00,24.07,24.21,24.07,24.2,116300.0,17.9374,18.0417,17.9374,18.0343,116300.0
2009-01-08 09:30:00,24.03,24.06,23.81,23.88,49000.0,17.9076,17.9299,17.7436,17.7958,49000.0
2009-01-08 09:35:00,23.87,23.88,23.74,23.79,49400.0,17.7884,17.7958,17.6915,17.7287,49400.0
2009-01-08 09:40:00,23.75,23.8,23.6,23.68,67400.0,17.6989,17.7362,17.5871,17.6468,67400.0
2009-01-08 09:45:00,23.69,23.73,23.55,23.55,49400.0,17.6542,17.684,17.5499,17.5499,49400.0
2009-01-08 09:50:00,23.56,23.58,23.45,23.51,44300.0,17.5573,17.5722,17.4754,17.5201,44300.0
2009-01-08 09:55:00,23.5,23.58,23.46,23.49,51700.0,17.5126,17.5722,17.4828,17.5052,51700.0
2009-01-08 10:00:00,23.49,23.53,23.35,23.4,57600.0,17.5052,17.535,17.4008,17.4381,57600.0
2009-01-08 10:05:00,23.4,23.59,23.38,23.54,41900.0,17.4381,17.5797,17.4232,17.5424,41900.0
2009-01-08 10:10:00,23.54,23.58,23.49,23.49,24600.0,17.5424,17.5722,17.5052,17.5052,24600.0
2009-01-08 10:15:00,23.49,23.51,23.36,23.36,67400.0,17.5052,17.5201,17.4083,17.4083,67400.0
2009-01-08 10:20:00,23.38,23.42,23.32,23.35,45000.0,17.4232,17.453,17.3785,17.4008,45000.0
2009-01-08 10:25:00,23.35,23.58,23.33,23.55,70600.0,17.4008,17.5722,17.3859,17.5499,70600.0
2009-01-08 10:30:00,23.56,23.61,23.52,23.58,161600.0,17.5573,17.5946,17.5275,17.5722,161600.0
2009-01-08 10:35:00,23.58,23.71,23.56,23.68,41100.0,17.5722,17.6691,17.5573,17.6468,41100.0
2009-01-08 10:40:00,23.68,23.86,23.68,23.82,79600.0,17.6468,17.7809,17.6468,17.7511,79600.0
2009-01-08 10:45:00,23.82,23.91,23.77,23.91,52500.0,17.7511,17.8182,17.7138,17.8182,52500.0
2009-01-08 10:50:00,23.9,24.01,23.88,23.95,66100.0,17.8107,17.8927,17.7958,17.848,66100.0
2009-01-08 10:55:00,23.94,23.94,23.86,23.88,27100.0,17.8405,17.8405,17.7809,17.7958,27100.0
2009-01-08 11:00:00,23.88,23.98,23.87,23.98,28700.0,17.7958,17.8703,17.7884,17.8703,28700.0
2009-01-08 11:05:00,23.99,24.0,23.78,23.89,39100.0,17.8778,17.8852,17.7213,17.8033,39100.0
2009-01-08 11:10:00,23.88,23.93,23.87,23.91,28000.0,17.7958,17.8331,17.7884,17.8182,28000.0
2009-01-08 11:15:00,23.91,23.93,23.86,23.9,31100.0,17.8182,17.8331,17.7809,17.8107,31100.0
2009-01-08 11:20:00,23.91,23.95,23.89,23.9,18700.0,17.8182,17.848,17.8033,17.8107,18700.0
2009-01-08 11:25:00,23.89,23.9,23.72,23.72,18000.0,17.8033,17.8107,17.6766,17.6766,18000.0
2009-01-08 11:30:00,23.72,23.72,23.65,23.69,42000.0,17.6766,17.6766,17.6244,17.6542,42000.0
2009-01-08 11:35:00,23.69,23.8,23.69,23.8,37800.0,17.6542,17.7362,17.6542,17.7362,37800.0
2009-01-08 11:40:00,23.8,23.82,23.77,23.82,19800.0,17.7362,17.7511,17.7138,17.7511,19800.0
2009-01-08 11:45:00,23.82,23.83,23.75,23.79,11300.0,17.7511,17.7585,17.6989,17.7287,11300.0
2009-01-08 11:50:00,23.79,23.8,23.72,23.77,14800.0,17.7287,17.7362,17.6766,17.7138,14800.0
2009-01-08 11:55:00,23.77,23.78,23.69,23.69,17600.0,17.7138,17.7213,17.6542,17.6542,17600.0
2009-01-08 12:00:00,23.69,23.86,23.68,23.81,63100.0,17.6542,17.7809,17.6468,17.7436,63100.0
2009-01-08 12:05:00,23.8,23.81,23.61,23.66,184300.0,17.7362,17.7436,17.5946,17.6319,184300.0
2009-01-08 12:10:00,23.65,23.8,23.65,23.8,15700.0,17.6244,17.7362,17.6244,17.7362,15700.0
2009-01-08 12:15:00,23.79,23.81,23.74,23.78,31600.0,17.7287,17.7436,17.6915,17.7213,31600.0
2009-01-08 12:20:00,23.78,23.8,23.71,23.72,7100.0,17.7213,17.7362,17.6691,17.6766,7100.0
2009-01-08 12:25:00,23.71,23.74,23.7,23.71,5800.0,17.6691,17.6915,17.6617,17.6691,5800.0
2009-01-08 12:30:00,23.72,23.74,23.67,23.68,6000.0,17.6766,17.6915,17.6393,17.6468,6000.0
2009-01-08 12:35:00,23.67,23.68,23.66,23.67,5800.0,17.6393,17.6468,17.6319,17.6393,5800.0
2009-01-08 12:40:00,23.67,23.75,23.67,23.74,12500.0,17.6393,17.6989,17.6393,17.6915,12500.0
2009-01-08 12:45:00,23.74,23.82,23.74,23.81,18900.0,17.6915,17.7511,17.6915,17.7436,18900.0
2009-01-08 12:50:00,23.81,23.87,23.79,23.82,12900.0,17.7436,17.7884,17.7287,17.7511,12900.0
2009-01-08 12:55:00,23.81,23.84,23.69,23.71,17100.0,17.7436,17.766,17.6542,17.6691,17100.0
2009-01-08 13:00:00,23.71,23.72,23.65,23.68,11500.0,17.6691,17.6766,17.6244,17.6468,11500.0
2009-01-08 13:05:00,23.68,23.74,23.65,23.66,15100.0,17.6468,17.6915,17.6244,17.6319,15100.0
2009-01-08 13:10:00,23.66,23.67,23.6,23.6,13100.0,17.6319,17.6393,17.5871,17.5871,13100.0
2009-01-08 13:15:00,23.6,23.64,23.6,23.6,9900.0,17.5871,17.617,17.5871,17.5871,9900.0
2009-01-08 13:20:00,23.59,23.68,23.55,23.65,21900.0,17.5797,17.6468,17.5499,17.6244,21900.0
2009-01-08 13:25:00,23.66,23.69,23.63,23.65,12700.0,17.6319,17.6542,17.6095,17.6244,12700.0
2009-01-08 13:30:00,23.64,23.66,23.61,23.66,9000.0,17.617,17.6319,17.5946,17.6319,9000.0
2009-01-08 13:35:00,23.67,23.67,23.63,23.65,9500.0,17.6393,17.6393,17.6095,17.6244,9500.0
2009-01-08 13:40:00,23.65,23.66,23.64,23.64,5200.0,17.6244,17.6319,17.617,17.617,5200.0
2009-01-08 13:45:00,23.65,23.74,23.65,23.71,11900.0,17.6244,17.6915,17.6244,17.6691,11900.0
2009-01-08 13:50:00,23.71,23.74,23.7,23.73,10700.0,17.6691,17.6915,17.6617,17.684,10700.0
2009-01-08 13:55:00,23.73,23.73,23.66,23.73,16200.0,17.684,17.684,17.6319,17.684,16200.0
2009-01-08 14:00:00,23.74,23.76,23.71,23.74,14200.0,17.6915,17.7064,17.6691,17.6915,14200.0
2009-01-08 14:05:00,23.75,23.93,23.75,23.91,28200.0,17.6989,17.8331,17.6989,17.8182,28200.0
2009-01-08 14:10:00,23.92,23.94,23.86,23.9,31200.0,17.8256,17.8405,17.7809,17.8107,31200.0
2009-01-08 14:15:00,23.9,23.99,23.9,23.93,29700.0,17.8107,17.8778,17.8107,17.8331,29700.0
2009-01-08 14:20:00,23.94,23.95,23.87,23.87,17300.0,17.8405,17.848,17.7884,17.7884,17300.0
2009-01-08 14:25:00,23.87,23.88,23.79,23.8,25300.0,17.7884,17.7958,17.7287,17.7362,25300.0
2009-01-08 14:30:00,23.8,23.8,23.66,23.71,20300.0,17.7362,17.7362,17.6319,17.6691,20300.0
2009-01-08 14:35:00,23.71,23.75,23.7,23.73,9600.0,17.6691,17.6989,17.6617,17.684,9600.0
2009-01-08 14:40:00,23.73,23.86,23.71,23.84,17800.0,17.684,17.7809,17.6691,17.766,17800.0
2009-01-08 14:45:00,23.84,23.95,23.84,23.88,30300.0,17.766,17.848,17.766,17.7958,30300.0
2009-01-08 14:50:00,23.89,24.12,23.89,24.09,49600.0,17.8033,17.9747,17.8033,17.9523,49600.0
2009-01-08 14:55:00,24.09,24.11,24.02,24.05,24500.0,17.9523,17.9672,17.9001,17.9225,24500.0
2009-01-08 15:00:00,24.04,24.12,23.99,24.01,45000.0,17.915,17.9747,17.8778,17.8927,45000.0
2009-01-08 15:05:00,24.0,24.02,23.93,23.93,41700.0,17.8852,17.9001,17.8331,17.8331,41700.0
2009-01-08 15:10:00,23.93,23.94,23.85,23.86,37300.0,17.8331,17.8405,17.7734,17.7809,37300.0
2009-01-08 15:15:00,23.86,23.92,23.85,23.87,37600.0,17.7809,17.8256,17.7734,17.7884,37600.0
2009-01-08 15:20:00,23.87,23.88,23.75,23.85,65200.0,17.7884,17.7958,17.6989,17.7734,65200.0
2009-01-08 15:25:00,23.86,23.9,23.84,23.89,27000.0,17.7809,17.8107,17.766,17.8033,27000.0
2009-01-08 15:30:00,23.9,23.9,23.85,23.89,34600.0,17.8107,17.8107,17.7734,17.8033,34600.0
2009-01-08 15:35:00,23.89,23.89,23.75,23.84,45700.0,17.8033,17.8033,17.6989,17.766,45700.0
2009-01-08 15:40:00,23.84,23.95,23.84,23.95,83100.0,17.766,17.848,17.766,17.848,83100.0
2009-01-08 15:45:00,23.96,24.04,23.91,24.02,86600.0,17.8554,17.915,17.8182,17.9001,86600.0
2009-01-08 15:50:00,24.03,24.09,23.96,24.05,94000.0,17.9076,17.9523,17.8554,17.9225,94000.0
2009-01-08 15:55:00,24.06,24.18,24.06,24.13,267400.0,17.9299,18.0194,17.9299,17.9821,267400.0
2009-01-09 09:30:00,24.71,24.86,24.6,24.75,95900.0,18.4143,18.5261,18.3324,18.4441,95900.0
2009-01-09 09:35:00,24.74,24.77,24.6,24.71,52900.0,18.4367,18.4591,18.3324,18.4143,52900.0
2009-01-09 09:40:00,24.7,24.71,24.36,24.37,101500.0,18.4069,18.4143,18.1535,18.161,101500.0
2009-01-09 09:45:00,24.36,24.36,24.17,24.17,53500.0,18.1535,18.1535,18.0119,18.0119,53500.0
2009-01-09 09:50:00,24.16,24.19,23.81,23.88,101100.0,18.0045,18.0268,17.7436,17.7958,101100.0
2009-01-09 09:55:00,23.87,24.0,23.73,23.95,68100.0,17.7884,17.8852,17.684,17.848,68100.0
2009-01-09 10:00:00,23.97,24.17,23.81,24.15,110200.0,17.8629,18.0119,17.7436,17.997,110200.0
2009-01-09 10:05:00,24.16,24.23,24.11,24.2,57000.0,18.0045,18.0566,17.9672,18.0343,57000.0
2009-01-09 10:10:00,24.19,24.25,24.04,24.05,47800.0,18.0268,18.0715,17.915,17.9225,47800.0
2009-01-09 10:15:00,24.06,24.07,23.96,24.02,43900.0,17.9299,17.9374,17.8554,17.9001,43900.0
2009-01-09 10:20:00,24.02,24.02,23.94,23.97,40800.0,17.9001,17.9001,17.8405,17.8629,40800.0
2009-01-09 10:25:00,23.98,24.02,23.88,23.91,41100.0,17.8703,17.9001,17.7958,17.8182,41100.0
2009-01-09 10:30:00,23.91,23.95,23.82,23.94,49500.0,17.8182,17.848,17.7511,17.8405,49500.0
2009-01-09 10:35:00,23.94,23.94,23.8,23.9,50800.0,17.8405,17.8405,17.7362,17.8107,50800.0
2009-01-09 10:40:00,23.89,23.89,23.76,23.86,18800.0,17.8033,17.8033,17.7064,17.7809,18800.0
2009-01-09 10:45:00,23.86,23.95,23.82,23.94,23400.0,17.7809,17.848,17.7511,17.8405,23400.0
2009-01-09 10:50:00,23.94,23.98,23.89,23.96,41800.0,17.8405,17.8703,17.8033,17.8554,41800.0
2009-01-09 10:55:00,23.97,23.99,23.91,23.96,33500.0,17.8629,17.8778,17.8182,17.8554,33500.0
2009-01-09 11:00:00,23.95,23.97,23.88,23.93,28000.0,17.848,17.8629,17.7958,17.8331,28000.0
2009-01-09 11:05:00,23.92,24.0,23.9,23.91,49100.0,17.8256,17.8852,17.8107,17.8182,49100.0
2009-01-09 11:10:00,23.91,23.91,23.83,23.85,51400.0,17.8182,17.8182,17.7585,17.7734,51400.0
2009-01-09 11:15:00,23.84,23.84,23.76,23.78,26300.0,17.766,17.766,17.7064,17.7213,26300.0
2009-01-09 11:20:00,23.79,23.98,23.79,23.95,54200.0,17.7287,17.8703,17.7287,17.848,54200.0
2009-01-09 11:25:00,23.95,23.95,23.83,23.83,21100.0,17.848,17.848,17.7585,17.7585,21100.0
2009-01-09 11:30:00,23.82,23.83,23.76,23.78,29100.0,17.7511,17.7585,17.7064,17.7213,29100.0
2009-01-09 11:35:00,23.78,23.81,23.71,23.74,34100.0,17.7213,17.7436,17.6691,17.6915,34100.0
2009-01-09 11:40:00,23.74,23.77,23.64,23.66,55200.0,17.6915,17.7138,17.617,17.6319,55200.0
2009-01-09 11:45:00,23.66,23.7,23.63,23.67,17900.0,17.6319,17.6617,17.6095,17.6393,17900.0
2009-01-09 11:50:00,23.68,23.68,23.6,23.64,20500.0,17.6468,17.6468,17.5871,17.617,20500.0
2009-01-09 11:55:00,23.65,23.68,23.64,23.66,7900.0,17.6244,17.6468,17.617,17.6319,7900.0
2009-01-09 12:00:00,23.67,23.72,23.64,23.7,20900.0,17.6393,17.6766,17.617,17.6617,20900.0
2009-01-09 12:05:00,23.7,23.78,23.7,23.73,74600.0,17.6617,17.7213,17.6617,17.684,74600.0
2009-01-09 12:10:00,23.73,23.75,23.72,23.73,30300.0,17.684,17.6989,17.6766,17.684,30300.0
2009-01-09 12:15:00,23.73,23.75,23.64,23.65,23200.0,17.684,17.6989,17.617,17.6244,23200.0
2009-01-09 12:20:00,23.65,23.7,23.61,23.68,24000.0,17.6244,17.6617,17.5946,17.6468,24000.0
2009-01-09 12:25:00,23.68,23.7,23.63,23.63,21300.0,17.6468,17.6617,17.6095,17.6095,21300.0
2009-01-09 12:30:00,23.63,23.71,23.62,23.69,30400.0,17.6095,17.6691,17.602,17.6542,30400.0
2009-01-09 12:35:00,23.69,23.69,23.63,23.65,33800.0,17.6542,17.6542,17.6095,17.6244,33800.0
2009-01-09 12:40:00,23.65,23.65,23.53,23.54,35800.0,17.6244,17.6244,17.535,17.5424,35800.0
2009-01-09 12:45:00,23.54,23.58,23.54,23.56,20800.0,17.5424,17.5722,17.5424,17.5573,20800.0
2009-01-09 12:50:00,23.56,23.58,23.56,23.58,18200.0,17.5573,17.5722,17.5573,17.5722,18200.0
2009-01-09 12:55:00,23.58,23.58,23.52,23.52,40000.0,17.5722,17.5722,17.5275,17.5275,40000.0
2009-01-09 13:00:00,23.53,23.6,23.52,23.58,52200.0,17.535,17.5871,17.5275,17.5722,52200.0
2009-01-09 13:05:00,23.58,23.58,23.48,23.52,87300.0,17.5722,17.5722,17.4977,17.5275,87300.0
2009-01-09 13:10:00,23.52,23.53,23.48,23.53,21100.0,17.5275,17.535,17.4977,17.535,21100.0
2009-01-09 13:15:00,23.52,23.52,23.35,23.43,84600.0,17.5275,17.5275,17.4008,17.4605,84600.0
2009-01-09 13:20:00,23.43,23.45,23.34,23.34,39100.0,17.4605,17.4754,17.3934,17.3934,39100.0
2009-01-09 13:25:00,23.34,23.37,23.32,23.36,32100.0,17.3934,17.4157,17.3785,17.4083,32100.0
2009-01-09 13:30:00,23.36,23.36,23.3,23.36,25300.0,17.4083,17.4083,17.3636,17.4083,25300.0
2009-01-09 13:35:00,23.36,23.44,23.35,23.35,25800.0,17.4083,17.4679,17.4008,17.4008,25800.0
2009-01-09 13:40:00,23.35,23.37,23.3,23.32,51200.0,17.4008,17.4157,17.3636,17.3785,51200.0
2009-01-09 13:45:00,23.33,23.36,23.31,23.36,34400.0,17.3859,17.4083,17.371,17.4083,34400.0
2009-01-09 13:50:00,23.35,23.36,23.29,23.29,18800.0,17.4008,17.4083,17.3561,17.3561,18800.0
2009-01-09 13:55:00,23.28,23.3,23.21,23.25,44500.0,17.3487,17.3636,17.2965,17.3263,44500.0
2009-01-09 14:00:00,23.24,23.38,23.24,23.36,27200.0,17.3189,17.4232,17.3189,17.4083,27200.0
2009-01-09 14:05:00,23.37,23.4,23.36,23.38,26500.0,17.4157,17.4381,17.4083,17.4232,26500.0
2009-01-09 14:10:00,23.38,23.44,23.37,23.43,36100.0,17.4232,17.4679,17.4157,17.4605,36100.0
2009-01-09 14:15:00,23.44,23.53,23.42,23.53,44000.0,17.4679,17.535,17.453,17.535,44000.0
2009-01-09 14:20:00,23.52,23.57,23.5,23.56,53600.0,17.5275,17.5648,17.5126,17.5573,53600.0
2009-01-09 14:25:00,23.55,23.58,23.52,23.53,37700.0,17.5499,17.5722,17.5275,17.535,37700.0
2009-01-09 14:30:00,23.54,23.68,23.54,23.67,54200.0,17.5424,17.6468,17.5424,17.6393,54200.0
2009-01-09 14:35:00,23.66,23.67,23.6,23.63,31600.0,17.6319,17.6393,17.5871,17.6095,31600.0
2009-01-09 14:40:00,23.63,23.69,23.56,23.69,45200.0,17.6095,17.6542,17.5573,17.6542,45200.0
2009-01-09 14:45:00,23.7,23.75,23.64,23.64,52300.0,17.6617,17.6989,17.617,17.617,52300.0
2009-01-09 14:50:00,23.64,23.73,23.64,23.73,30700.0,17.617,17.684,17.617,17.684,30700.0
2009-01-09 14:55:00,23.72,23.78,23.72,23.78,104900.0,17.6766,17.7213,17.6766,17.7213,104900.0
2009-01-09 15:00:00,23.78,23.87,23.76,23.81,98000.0,17.7213,17.7884,17.7064,17.7436,98000.0
2009-01-09 15:05:00,23.81,23.83,23.64,23.65,69300.0,17.7436,17.7585,17.617,17.6244,69300.0
2009-01-09 15:10:00,23.65,23.69,23.63,23.66,61600.0,17.6244,17.6542,17.6095,17.6319,61600.0
2009-01-09 15:15:00,23.66,23.7,23.59,23.69,89700.0,17.6319,17.6617,17.5797,17.6542,89700.0
2009-01-09 15:20:00,23.69,23.74,23.64,23.7,73200.0,17.6542,17.6915,17.617,17.6617,73200.0
2009-01-09 15:25:00,23.7,23.75,23.59,23.72,118400.0,17.6617,17.6989,17.5797,17.6766,118400.0
2009-01-09 15:30:00,23.73,23.82,23.71,23.82,108100.0,17.684,17.7511,17.6691,17.7511,108100.0
2009-01-09 15:35:00,23.81,23.92,23.79,23.87,97000.0,17.7436,17.8256,17.7287,17.7884,97000.0
2009-01-09 15:40:00,23.87,23.87,23.71,23.75,64100.0,17.7884,17.7884,17.6691,17.6989,64100.0
2009-01-09 15:45:00,23.75,23.75,23.64,23.64,57700.0,17.6989,17.6989,17.617,17.617,57700.0
2009-01-09 15:50:00,23.65,23.68,23.45,23.51,128800.0,17.6244,17.6468,17.4754,17.5201,128800.0
2009-01-09 15:55:00,23.51,23.59,23.5,23.58,133200.0,17.5201,17.5797,17.5126,17.5722,133200.0
2009-01-12 09:30:00,23.42,23.48,23.38,23.44,46900.0,17.453,17.4977,17.4232,17.4679,46900.0
2009-01-12 09:35:00,23.42,23.45,23.14,23.14,68000.0,17.453,17.4754,17.2443,17.2443,68000.0
2009-01-12 09:40:00,23.14,23.24,23.02,23.05,52700.0,17.2443,17.3189,17.1549,17.1773,52700.0
2009-01-12 09:45:00,23.03,23.15,23.0,23.15,91500.0,17.1624,17.2518,17.14,17.2518,91500.0
2009-01-12 09:50:00,23.14,23.21,23.05,23.06,54300.0,17.2443,17.2965,17.1773,17.1847,54300.0
2009-01-12 09:55:00,23.07,23.1,23.05,23.07,37700.0,17.1922,17.2145,17.1773,17.1922,37700.0
2009-01-12 10:00:00,23.07,23.1,22.98,22.98,57200.0,17.1922,17.2145,17.1251,17.1251,57200.0
2009-01-12 10:05:00,22.99,23.02,22.81,22.92,66800.0,17.1326,17.1549,16.9984,17.0804,66800.0
2009-01-12 10:10:00,22.91,22.96,22.8,22.81,37500.0,17.0729,17.1102,16.991,16.9984,37500.0
2009-01-12 10:15:00,22.8,22.83,22.78,22.82,55800.0,16.991,17.0133,16.9761,17.0059,55800.0
2009-01-12 10:20:00,22.81,22.81,22.65,22.66,62300.0,16.9984,16.9984,16.8792,16.8866,62300.0
2009-01-12 10:25:00,22.66,22.75,22.66,22.73,43400.0,16.8866,16.9537,16.8866,16.9388,43400.0
2009-01-12 10:30:00,22.73,22.78,22.7,22.78,45100.0,16.9388,16.9761,16.9164,16.9761,45100.0
2009-01-12 10:35:00,22.78,22.92,22.76,22.88,46100.0,16.9761,17.0804,16.9612,17.0506,46100.0
2009-01-12 10:40:00,22.88,22.94,22.87,22.89,28800.0,17.0506,17.0953,17.0431,17.058,28800.0
2009-01-12 10:45:00,22.89,22.91,22.85,22.86,31000.0,17.058,17.0729,17.0282,17.0357,31000.0
2009-01-12 10:50:00,22.85,22.87,22.83,22.84,16100.0,17.0282,17.0431,17.0133,17.0208,16100.0
2009-01-12 10:55:00,22.83,22.88,22.83,22.85,17200.0,17.0133,17.0506,17.0133,17.0282,17200.0
2009-01-12 11:00:00,22.84,22.88,22.83,22.87,16800.0,17.0208,17.0506,17.0133,17.0431,16800.0
2009-01-12 11:05:00,22.88,22.89,22.79,22.82,39800.0,17.0506,17.058,16.9835,17.0059,39800.0
2009-01-12 11:10:00,22.81,22.81,22.74,22.74,21000.0,16.9984,16.9984,16.9463,16.9463,21000.0
2009-01-12 11:15:00,22.74,22.77,22.73,22.75,35100.0,16.9463,16.9686,16.9388,16.9537,35100.0
2009-01-12 11:20:00,22.74,22.81,22.69,22.79,30000.0,16.9463,16.9984,16.909,16.9835,30000.0
2009-01-12 11:25:00,22.79,22.8,22.69,22.71,22100.0,16.9835,16.991,16.909,16.9239,22100.0
2009-01-12 11:30:00,22.71,22.73,22.63,22.63,20100.0,16.9239,16.9388,16.8643,16.8643,20100.0
2009-01-12 11:35:00,22.64,22.65,22.61,22.63,24000.0,16.8717,16.8792,16.8494,16.8643,24000.0
2009-01-12 11:40:00,22.63,22.69,22.61,22.68,11300.0,16.8643,16.909,16.8494,16.9015,11300.0
2009-01-12 11:45:00,22.68,22.7,22.6,22.6,65200.0,16.9015,16.9164,16.8419,16.8419,65200.0
2009-01-12 11:50:00,22.6,22.62,22.57,22.59,20700.0,16.8419,16.8568,16.8196,16.8345,20700.0
2009-01-12 11:55:00,22.59,22.6,22.55,22.59,30200.0,16.8345,16.8419,16.8047,16.8345,30200.0
2009-01-12 12:00:00,22.58,22.6,22.54,22.56,19600.0,16.827,16.8419,16.7972,16.8121,19600.0
2009-01-12 12:05:00,22.55,22.6,22.55,22.59,16200.0,16.8047,16.8419,16.8047,16.8345,16200.0
2009-01-12 12:10:00,22.59,22.71,22.58,22.7,25200.0,16.8345,16.9239,16.827,16.9164,25200.0
2009-01-12 12:15:00,22.69,22.73,22.68,22.73,15100.0,16.909,16.9388,16.9015,16.9388,15100.0
2009-01-12 12:20:00,22.75,22.76,22.69,22.69,18400.0,16.9537,16.9612,16.909,16.909,18400.0
2009-01-12 12:25:00,22.7,22.73,22.7,22.73,9600.0,16.9164,16.9388,16.9164,16.9388,9600.0
2009-01-12 12:30:00,22.73,22.82,22.73,22.79,20700.0,16.9388,17.0059,16.9388,16.9835,20700.0
2009-01-12 12:35:00,22.79,22.8,22.75,22.76,14300.0,16.9835,16.991,16.9537,16.9612,14300.0
2009-01-12 12:40:00,22.76,22.76,22.7,22.7,34300.0,16.9612,16.9612,16.9164,16.9164,34300.0
2009-01-12 12:45:00,22.71,22.71,22.65,22.66,27600.0,16.9239,16.9239,16.8792,16.8866,27600.0
2009-01-12 12:50:00,22.65,22.68,22.64,22.65,12300.0,16.8792,16.9015,16.8717,16.8792,12300.0
2009-01-12 12:55:00,22.65,22.66,22.63,22.66,19400.0,16.8792,16.8866,16.8643,16.8866,19400.0
2009-01-12 13:00:00,22.66,22.67,22.64,22.65,19100.0,16.8866,16.8941,16.8717,16.8792,19100.0
2009-01-12 13:05:00,22.65,22.68,22.65,22.67,9100.0,16.8792,16.9015,16.8792,16.8941,9100.0
2009-01-12 13:10:00,22.67,22.68,22.66,22.66,25600.0,16.8941,16.9015,16.8866,16.8866,25600.0
2009-01-12 13:15:00,22.65,22.66,22.62,22.64,16500.0,16.8792,16.8866,16.8568,16.8717,16500.0
2009-01-12 13:20:00,22.64,22.64,22.59,22.59,25000.0,16.8717,16.8717,16.8345,16.8345,25000.0
2009-01-12 13:25:00,22.59,22.61,22.59,22.6,14400.0,16.8345,16.8494,16.8345,16.8419,14400.0
2009-01-12 13:30:00,22.6,22.62,22.6,22.61,18600.0,16.8419,16.8568,16.8419,16.8494,18600.0
2009-01-12 13:35:00,22.6,22.63,22.6,22.61,19200.0,16.8419,16.8643,16.8419,16.8494,19200.0
2009-01-12 13:40:00,22.61,22.64,22.6,22.64,16400.0,16.8494,16.8717,16.8419,16.8717,16400.0
2009-01-12 13:45:00,22.64,22.75,22.63,22.74,28200.0,16.8717,16.9537,16.8643,16.9463,28200.0
2009-01-12 13:50:00,22.73,22.76,22.72,22.75,14900.0,16.9388,16.9612,16.9314,16.9537,14900.0
2009-01-12 13:55:00,22.75,22.76,22.66,22.66,26000.0,16.9537,16.9612,16.8866,16.8866,26000.0
2009-01-12 14:00:00,22.65,22.65,22.49,22.5,36900.0,16.8792,16.8792,16.76,16.7674,36900.0
2009-01-12 14:05:00,22.49,22.58,22.48,22.55,42700.0,16.76,16.827,16.7525,16.8047,42700.0
2009-01-12 14:10:00,22.56,22.61,22.55,22.57,32800.0,16.8121,16.8494,16.8047,16.8196,32800.0
2009-01-12 14:15:00,22.57,22.58,22.55,22.56,42000.0,16.8196,16.827,16.8047,16.8121,42000.0
2009-01-12 14:20:00,22.56,22.56,22.52,22.55,58600.0,16.8121,16.8121,16.7823,16.8047,58600.0
2009-01-12 14:25:00,22.55,22.58,22.53,22.57,39600.0,16.8047,16.827,16.7898,16.8196,39600.0
2009-01-12 14:30:00,22.57,22.57,22.49,22.49,36400.0,16.8196,16.8196,16.76,16.76,36400.0
2009-01-12 14:35:00,22.49,22.51,22.44,22.48,84500.0,16.76,16.7749,16.7227,16.7525,84500.0
2009-01-12 14:40:00,22.47,22.47,22.4,22.4,34100.0,16.745,16.745,16.6929,16.6929,34100.0
2009-01-12 14:45:00,22.4,22.41,22.36,22.39,29600.0,16.6929,16.7003,16.6631,16.6854,29600.0
2009-01-12 14:50:00,22.39,22.45,22.38,22.41,34900.0,16.6854,16.7301,16.678,16.7003,34900.0
2009-01-12 14:55:00,22.4,22.42,22.36,22.36,39400.0,16.6929,16.7078,16.6631,16.6631,39400.0
2009-01-12 15:00:00,22.36,22.44,22.36,22.42,43800.0,16.6631,16.7227,16.6631,16.7078,43800.0
2009-01-12 15:05:00,22.43,22.46,22.36,22.4,40900.0,16.7152,16.7376,16.6631,16.6929,40900.0
2009-01-12 15:10:00,22.41,22.42,22.36,22.37,27100.0,16.7003,16.7078,16.6631,16.6705,27100.0
2009-01-12 15:15:00,22.36,22.43,22.36,22.37,41000.0,16.6631,16.7152,16.6631,16.6705,41000.0
2009-01-12 15:20:00,22.37,22.53,22.36,22.48,55200.0,16.6705,16.7898,16.6631,16.7525,55200.0
2009-01-12 15:25:00,22.48,22.51,22.42,22.42,46700.0,16.7525,16.7749,16.7078,16.7078,46700.0
2009-01-12 15:30:00,22.42,22.47,22.36,22.37,54600.0,16.7078,16.745,16.6631,16.6705,54600.0
2009-01-12 15:35:00,22.36,22.39,22.32,22.37,84700.0,16.6631,16.6854,16.6333,16.6705,84700.0
2009-01-12 15:40:00,22.36,22.4,22.28,22.4,120400.0,16.6631,16.6929,16.6035,16.6929,120400.0
2009-01-12 15:45:00,22.41,22.55,22.37,22.53,119300.0,16.7003,16.8047,16.6705,16.7898,119300.0
2009-01-12 15:50:00,22.53,22.58,22.5,22.51,119200.0,16.7898,16.827,16.7674,16.7749,119200.0
2009-01-12 15:55:00,22.51,22.54,22.47,22.49,152700.0,16.7749,16.7972,16.745,16.76,152700.0
2009-01-13 09:30:00,22.09,22.19,22.05,22.16,129000.0,16.4619,16.5364,16.4321,16.514,129000.0
2009-01-13 09:35:00,22.16,22.33,22.1,22.12,117300.0,16.514,16.6407,16.4693,16.4842,117300.0
2009-01-13 09:40:00,22.14,22.46,22.07,22.42,115100.0,16.4991,16.7376,16.447,16.7078,115100.0
2009-01-13 09:45:00,22.41,22.51,22.41,22.46,109600.0,16.7003,16.7749,16.7003,16.7376,109600.0
2009-01-13 09:50:00,22.45,22.58,22.42,22.57,103200.0,16.7301,16.827,16.7078,16.8196,103200.0
2009-01-13 09:55:00,22.58,22.67,22.53,22.58,57300.0,16.827,16.8941,16.7898,16.827,57300.0
2009-01-13 10:00:00,22.57,22.61,22.49,22.51,48100.0,16.8196,16.8494,16.76,16.7749,48100.0
2009-01-13 10:05:00,22.52,22.62,22.5,22.62,85700.0,16.7823,16.8568,16.7674,16.8568,85700.0
2009-01-13 10:10:00,22.61,22.71,22.6,22.61,63800.0,16.8494,16.9239,16.8419,16.8494,63800.0
2009-01-13 10:15:00,22.6,22.64,22.42,22.45,77400.0,16.8419,16.8717,16.7078,16.7301,77400.0
2009-01-13 10:20:00,22.44,22.44,22.25,22.25,35500.0,16.7227,16.7227,16.5811,16.5811,35500.0
2009-01-13 10:25:00,22.25,22.31,22.23,22.23,53600.0,16.5811,16.6258,16.5662,16.5662,53600.0
2009-01-13 10:30:00,22.23,22.26,22.13,22.18,93700.0,16.5662,16.5886,16.4917,16.5289,93700.0
2009-01-13 10:35:00,22.18,22.21,22.09,22.13,74600.0,16.5289,16.5513,16.4619,16.4917,74600.0
2009-01-13 10:40:00,22.13,22.24,22.13,22.21,59400.0,16.4917,16.5736,16.4917,16.5513,59400.0
2009-01-13 10:45:00,22.21,22.36,22.21,22.35,56600.0,16.5513,16.6631,16.5513,16.6556,56600.0
2009-01-13 10:50:00,22.36,22.52,22.32,22.51,79900.0,16.6631,16.7823,16.6333,16.7749,79900.0
2009-01-13 10:55:00,22.51,22.56,22.45,22.5,43300.0,16.7749,16.8121,16.7301,16.7674,43300.0
2009-01-13 11:00:00,22.48,22.51,22.43,22.46,37900.0,16.7525,16.7749,16.7152,16.7376,37900.0
2009-01-13 11:05:00,22.47,22.56,22.45,22.54,33600.0,16.745,16.8121,16.7301,16.7972,33600.0
2009-01-13 11:10:00,22.54,22.55,22.43,22.44,38800.0,16.7972,16.8047,16.7152,16.7227,38800.0
2009-01-13 11:15:00,22.44,22.45,22.34,22.41,49600.0,16.7227,16.7301,16.6482,16.7003,49600.0
2009-01-13 11:20:00,22.4,22.43,22.32,22.42,40300.0,16.6929,16.7152,16.6333,16.7078,40300.0
2009-01-13 11:25:00,22.43,22.54,22.41,22.49,67300.0,16.7152,16.7972,16.7003,16.76,67300.0
2009-01-13 11:30:00,22.48,22.5,22.44,22.46,34800.0,16.7525,16.7674,16.7227,16.7376,34800.0
2009-01-13 11:35:00,22.46,22.54,22.46,22.54,35700.0,16.7376,16.7972,16.7376,16.7972,35700.0
2009-01-13 11:40:00,22.54,22.64,22.49,22.51,62000.0,16.7972,16.8717,16.76,16.7749,62000.0
2009-01-13 11:45:00,22.5,22.51,22.46,22.49,31300.0,16.7674,16.7749,16.7376,16.76,31300.0
2009-01-13 11:50:00,22.48,22.6,22.48,22.49,50500.0,16.7525,16.8419,16.7525,16.76,50500.0
2009-01-13 11:55:00,22.49,22.59,22.43,22.59,31300.0,16.76,16.8345,16.7152,16.8345,31300.0
2009-01-13 12:00:00,22.58,22.61,22.53,22.6,22800.0,16.827,16.8494,16.7898,16.8419,22800.0
2009-01-13 12:05:00,22.6,22.63,22.55,22.6,38400.0,16.8419,16.8643,16.8047,16.8419,38400.0
2009-01-13 12:10:00,22.59,22.6,22.53,22.57,34500.0,16.8345,16.8419,16.7898,16.8196,34500.0
2009-01-13 12:15:00,22.58,22.58,22.48,22.49,22400.0,16.827,16.827,16.7525,16.76,22400.0
2009-01-13 12:20:00,22.49,22.58,22.47,22.57,34200.0,16.76,16.827,16.745,16.8196,34200.0
2009-01-13 12:25:00,22.58,22.61,22.54,22.61,24300.0,16.827,16.8494,16.7972,16.8494,24300.0
2009-01-13 12:30:00,22.61,22.72,22.6,22.67,72000.0,16.8494,16.9314,16.8419,16.8941,72000.0
2009-01-13 12:35:00,22.66,22.73,22.66,22.71,71400.0,16.8866,16.9388,16.8866,16.9239,71400.0
2009-01-13 12:40:00,22.71,22.72,22.56,22.58,29000.0,16.9239,16.9314,16.8121,16.827,29000.0
2009-01-13 12:45:00,22.58,22.58,22.52,22.53,15600.0,16.827,16.827,16.7823,16.7898,15600.0
2009-01-13 12:50:00,22.53,22.64,22.53,22.61,38600.0,16.7898,16.8717,16.7898,16.8494,38600.0
2009-01-13 12:55:00,22.62,22.63,22.53,22.54,38800.0,16.8568,16.8643,16.7898,16.7972,38800.0
2009-01-13 13:00:00,22.54,22.55,22.46,22.47,29100.0,16.7972,16.8047,16.7376,16.745,29100.0
2009-01-13 13:05:00,22.46,22.47,22.45,22.45,22600.0,16.7376,16.745,16.7301,16.7301,22600.0
2009-01-13 13:10:00,22.45,22.49,22.45,22.49,21800.0,16.7301,16.76,16.7301,16.76,21800.0
2009-01-13 13:15:00,22.49,22.49,22.42,22.42,21900.0,16.76,16.76,16.7078,16.7078,21900.0
2009-01-13 13:20:00,22.43,22.43,22.3,22.33,43000.0,16.7152,16.7152,16.6184,16.6407,43000.0
2009-01-13 13:25:00,22.34,22.34,22.31,22.31,13600.0,16.6482,16.6482,16.6258,16.6258,13600.0
2009-01-13 13:30:00,22.31,22.34,22.28,22.33,20000.0,16.6258,16.6482,16.6035,16.6407,20000.0
2009-01-13 13:35:00,22.34,22.35,22.31,22.32,17900.0,16.6482,16.6556,16.6258,16.6333,17900.0
2009-01-13 13:40:00,22.32,22.33,22.24,22.25,31100.0,16.6333,16.6407,16.5736,16.5811,31100.0
2009-01-13 13:45:00,22.24,22.25,22.2,22.23,25200.0,16.5736,16.5811,16.5438,16.5662,25200.0
2009-01-13 13:50:00,22.23,22.24,22.2,22.23,32600.0,16.5662,16.5736,16.5438,16.5662,32600.0
2009-01-13 13:55:00,22.22,22.23,22.18,22.19,25800.0,16.5587,16.5662,16.5289,16.5364,25800.0
2009-01-13 14:00:00,22.2,22.23,22.19,22.2,30400.0,16.5438,16.5662,16.5364,16.5438,30400.0
2009-01-13 14:05:00,22.2,22.33,22.19,22.27,43000.0,16.5438,16.6407,16.5364,16.596,43000.0
2009-01-13 14:10:00,22.27,22.41,22.26,22.4,72600.0,16.596,16.7003,16.5886,16.6929,72600.0
2009-01-13 14:15:00,22.4,22.41,22.38,22.4,26500.0,16.6929,16.7003,16.678,16.6929,26500.0
2009-01-13 14:20:00,22.41,22.44,22.36,22.42,70400.0,16.7003,16.7227,16.6631,16.7078,70400.0
2009-01-13 14:25:00,22.42,22.43,22.34,22.39,77900.0,16.7078,16.7152,16.6482,16.6854,77900.0
2009-01-13 14:30:00,22.39,22.58,22.39,22.52,105500.0,16.6854,16.827,16.6854,16.7823,105500.0
2009-01-13 14:35:00,22.52,22.59,22.5,22.55,54700.0,16.7823,16.8345,16.7674,16.8047,54700.0
2009-01-13 14:40:00,22.55,22.71,22.55,22.6,84200.0,16.8047,16.9239,16.8047,16.8419,84200.0
2009-01-13 14:45:00,22.6,22.77,22.58,22.71,100300.0,16.8419,16.9686,16.827,16.9239,100300.0
2009-01-13 14:50:00,22.71,22.74,22.65,22.67,75300.0,16.9239,16.9463,16.8792,16.8941,75300.0
2009-01-13 14:55:00,22.67,22.7,22.54,22.54,68000.0,16.8941,16.9164,16.7972,16.7972,68000.0
2009-01-13 15:00:00,22.54,22.54,22.48,22.49,88500.0,16.7972,16.7972,16.7525,16.76,88500.0
2009-01-13 15:05:00,22.5,22.5,22.34,22.36,96700.0,16.7674,16.7674,16.6482,16.6631,96700.0
2009-01-13 15:10:00,22.36,22.49,22.34,22.48,77900.0,16.6631,16.76,16.6482,16.7525,77900.0
2009-01-13 15:15:00,22.48,22.61,22.41,22.54,66100.0,16.7525,16.8494,16.7003,16.7972,66100.0
2009-01-13 15:20:00,22.54,22.73,22.51,22.71,157600.0,16.7972,16.9388,16.7749,16.9239,157600.0
2009-01-13 15:25:00,22.71,22.74,22.6,22.66,101200.0,16.9239,16.9463,16.8419,16.8866,101200.0
2009-01-13 15:30:00,22.65,22.66,22.45,22.63,100300.0,16.8792,16.8866,16.7301,16.8643,100300.0
2009-01-13 15:35:00,22.64,22.75,22.61,22.72,142900.0,16.8717,16.9537,16.8494,16.9314,142900.0
2009-01-13 15:40:00,22.71,22.85,22.67,22.8,167800.0,16.9239,17.0282,16.8941,16.991,167800.0
2009-01-13 15:45:00,22.8,22.8,22.67,22.76,143600.0,16.991,16.991,16.8941,16.9612,143600.0
2009-01-13 15:50:00,22.76,22.81,22.66,22.67,190500.0,16.9612,16.9984,16.8866,16.8941,190500.0
2009-01-13 15:55:00,22.67,22.7,22.62,22.68,285400.0,16.8941,16.9164,16.8568,16.9015,285400.0
2009-01-14 09:30:00,22.22,22.27,22.09,22.12,84500.0,16.5587,16.596,16.4619,16.4842,84500.0
2009-01-14 09:35:00,22.1,22.21,21.82,21.84,79000.0,16.4693,16.5513,16.2607,16.2756,79000.0
2009-01-14 09:40:00,21.84,21.9,21.54,21.54,168200.0,16.2756,16.3203,16.052,16.052,168200.0
2009-01-14 09:45:00,21.54,21.54,21.41,21.45,86900.0,16.052,16.052,15.9551,15.9849,86900.0
2009-01-14 09:50:00,21.46,21.49,21.34,21.46,75000.0,15.9924,16.0147,15.903,15.9924,75000.0
2009-01-14 09:55:00,21.47,21.58,21.37,21.37,67600.0,15.9998,16.0818,15.9253,15.9253,67600.0
2009-01-14 10:00:00,21.36,21.58,21.36,21.55,98000.0,15.9179,16.0818,15.9179,16.0594,98000.0
2009-01-14 10:05:00,21.56,21.7,21.55,21.6,158400.0,16.0669,16.1712,16.0594,16.0967,158400.0
2009-01-14 10:10:00,21.6,21.64,21.4,21.41,103300.0,16.0967,16.1265,15.9477,15.9551,103300.0
2009-01-14 10:15:00,21.42,21.52,21.37,21.45,111000.0,15.9626,16.0371,15.9253,15.9849,111000.0
2009-01-14 10:20:00,21.45,21.57,21.41,21.57,95200.0,15.9849,16.0744,15.9551,16.0744,95200.0
2009-01-14 10:25:00,21.56,21.58,21.49,21.5,64400.0,16.0669,16.0818,16.0147,16.0222,64400.0
2009-01-14 10:30:00,21.5,21.59,21.49,21.59,131500.0,16.0222,16.0893,16.0147,16.0893,131500.0
2009-01-14 10:35:00,21.59,21.61,21.52,21.53,149200.0,16.0893,16.1042,16.0371,16.0445,149200.0
2009-01-14 10:40:00,21.52,21.53,21.34,21.37,109500.0,16.0371,16.0445,15.903,15.9253,109500.0
2009-01-14 10:45:00,21.38,21.5,21.37,21.5,185700.0,15.9328,16.0222,15.9253,16.0222,185700.0
2009-01-14 10:50:00,21.5,21.51,21.44,21.46,149300.0,16.0222,16.0296,15.9775,15.9924,149300.0
2009-01-14 10:55:00,21.45,21.48,21.44,21.48,64100.0,15.9849,16.0073,15.9775,16.0073,64100.0
2009-01-14 11:00:00,21.48,21.49,21.41,21.42,53200.0,16.0073,16.0147,15.9551,15.9626,53200.0
2009-01-14 11:05:00,21.41,21.43,21.37,21.43,63000.0,15.9551,15.97,15.9253,15.97,63000.0
2009-01-14 11:10:00,21.42,21.5,21.42,21.48,65700.0,15.9626,16.0222,15.9626,16.0073,65700.0
2009-01-14 11:15:00,21.48,21.55,21.47,21.55,31200.0,16.0073,16.0594,15.9998,16.0594,31200.0
2009-01-14 11:20:00,21.56,21.63,21.56,21.6,40600.0,16.0669,16.1191,16.0669,16.0967,40600.0
2009-01-14 11:25:00,21.6,21.65,21.57,21.58,36300.0,16.0967,16.134,16.0744,16.0818,36300.0
2009-01-14 11:30:00,21.58,21.61,21.55,21.57,30800.0,16.0818,16.1042,16.0594,16.0744,30800.0
2009-01-14 11:35:00,21.57,21.58,21.53,21.54,15900.0,16.0744,16.0818,16.0445,16.052,15900.0
2009-01-14 11:40:00,21.53,21.64,21.53,21.55,41100.0,16.0445,16.1265,16.0445,16.0594,41100.0
2009-01-14 11:45:00,21.55,21.56,21.49,21.56,23400.0,16.0594,16.0669,16.0147,16.0669,23400.0
2009-01-14 11:50:00,21.55,21.6,21.53,21.55,33000.0,16.0594,16.0967,16.0445,16.0594,33000.0
2009-01-14 11:55:00,21.54,21.57,21.53,21.56,22100.0,16.052,16.0744,16.0445,16.0669,22100.0
2009-01-14 12:00:00,21.56,21.56,21.51,21.54,41500.0,16.0669,16.0669,16.0296,16.052,41500.0
2009-01-14 12:05:00,21.53,21.58,21.51,21.57,31100.0,16.0445,16.0818,16.0296,16.0744,31100.0
2009-01-14 12:10:00,21.57,21.58,21.53,21.55,29600.0,16.0744,16.0818,16.0445,16.0594,29600.0
2009-01-14 12:15:00,21.55,21.56,21.51,21.52,22400.0,16.0594,16.0669,16.0296,16.0371,22400.0
2009-01-14 12:20:00,21.52,21.54,21.5,21.51,18200.0,16.0371,16.052,16.0222,16.0296,18200.0
2009-01-14 12:25:00,21.51,21.54,21.5,21.53,22700.0,16.0296,16.052,16.0222,16.0445,22700.0
2009-01-14 12:30:00,21.53,21.58,21.53,21.55,21400.0,16.0445,16.0818,16.0445,16.0594,21400.0
2009-01-14 12:35:00,21.55,21.56,21.48,21.49,27000.0,16.0594,16.0669,16.0073,16.0147,27000.0
2009-01-14 12:40:00,21.48,21.49,21.45,21.47,27700.0,16.0073,16.0147,15.9849,15.9998,27700.0
2009-01-14 12:45:00,21.47,21.5,21.46,21.49,30900.0,15.9998,16.0222,15.9924,16.0147,30900.0
2009-01-14 12:50:00,21.48,21.63,21.48,21.63,71000.0,16.0073,16.1191,16.0073,16.1191,71000.0
2009-01-14 12:55:00,21.63,21.64,21.58,21.58,19100.0,16.1191,16.1265,16.0818,16.0818,19100.0
2009-01-14 13:00:00,21.58,21.6,21.55,21.55,24800.0,16.0818,16.0967,16.0594,16.0594,24800.0
2009-01-14 13:05:00,21.55,21.59,21.55,21.58,10900.0,16.0594,16.0893,16.0594,16.0818,10900.0
2009-01-14 13:10:00,21.58,21.58,21.5,21.51,33300.0,16.0818,16.0818,16.0222,16.0296,33300.0
2009-01-14 13:15:00,21.51,21.55,21.5,21.53,27800.0,16.0296,16.0594,16.0222,16.0445,27800.0
2009-01-14 13:20:00,21.52,21.54,21.48,21.49,12000.0,16.0371,16.052,16.0073,16.0147,12000.0
2009-01-14 13:25:00,21.49,21.52,21.48,21.5,52500.0,16.0147,16.0371,16.0073,16.0222,52500.0
2009-01-14 13:30:00,21.5,21.5,21.46,21.47,19100.0,16.0222,16.0222,15.9924,15.9998,19100.0
2009-01-14 13:35:00,21.47,21.51,21.47,21.48,58600.0,15.9998,16.0296,15.9998,16.0073,58600.0
2009-01-14 13:40:00,21.48,21.52,21.48,21.49,24200.0,16.0073,16.0371,16.0073,16.0147,24200.0
2009-01-14 13:45:00,21.49,21.53,21.45,21.51,32900.0,16.0147,16.0445,15.9849,16.0296,32900.0
2009-01-14 13:50:00,21.51,21.58,21.5,21.54,64100.0,16.0296,16.0818,16.0222,16.052,64100.0
2009-01-14 13:55:00,21.54,21.56,21.5,21.56,38300.0,16.052,16.0669,16.0222,16.0669,38300.0
2009-01-14 14:00:00,21.56,21.59,21.53,21.55,72200.0,16.0669,16.0893,16.0445,16.0594,72200.0
2009-01-14 14:05:00,21.55,21.66,21.53,21.66,54100.0,16.0594,16.1414,16.0445,16.1414,54100.0
2009-01-14 14:10:00,21.66,21.77,21.65,21.7,72000.0,16.1414,16.2234,16.134,16.1712,72000.0
2009-01-14 14:15:00,21.69,21.75,21.65,21.65,36600.0,16.1638,16.2085,16.134,16.134,36600.0
2009-01-14 14:20:00,21.64,21.7,21.64,21.68,58400.0,16.1265,16.1712,16.1265,16.1563,58400.0
2009-01-14 14:25:00,21.67,21.69,21.65,21.69,41100.0,16.1489,16.1638,16.134,16.1638,41100.0
2009-01-14 14:30:00,21.69,21.86,21.69,21.82,71100.0,16.1638,16.2905,16.1638,16.2607,71100.0
2009-01-14 14:35:00,21.81,21.91,21.81,21.83,36800.0,16.2532,16.3277,16.2532,16.2681,36800.0
2009-01-14 14:40:00,21.82,21.86,21.79,21.86,39900.0,16.2607,16.2905,16.2383,16.2905,39900.0
2009-01-14 14:45:00,21.85,21.91,21.83,21.83,101300.0,16.283,16.3277,16.2681,16.2681,101300.0
2009-01-14 14:50:00,21.83,21.85,21.76,21.76,49800.0,16.2681,16.283,16.2159,16.2159,49800.0
2009-01-14 14:55:00,21.76,21.82,21.75,21.76,42400.0,16.2159,16.2607,16.2085,16.2159,42400.0
2009-01-14 15:00:00,21.76,21.76,21.71,21.71,108600.0,16.2159,16.2159,16.1787,16.1787,108600.0
2009-01-14 15:05:00,21.71,21.72,21.61,21.65,73800.0,16.1787,16.1861,16.1042,16.134,73800.0
2009-01-14 15:10:00,21.64,21.66,21.6,21.64,70200.0,16.1265,16.1414,16.0967,16.1265,70200.0
2009-01-14 15:15:00,21.64,21.67,21.61,21.67,72400.0,16.1265,16.1489,16.1042,16.1489,72400.0
2009-01-14 15:20:00,21.66,21.77,21.66,21.77,55400.0,16.1414,16.2234,16.1414,16.2234,55400.0
2009-01-14 15:25:00,21.77,21.81,21.68,21.71,91600.0,16.2234,16.2532,16.1563,16.1787,91600.0
2009-01-14 15:30:00,21.71,21.8,21.69,21.78,76200.0,16.1787,16.2458,16.1638,16.2308,76200.0
2009-01-14 15:35:00,21.77,21.78,21.61,21.61,89500.0,16.2234,16.2308,16.1042,16.1042,89500.0
2009-01-14 15:40:00,21.61,21.69,21.56,21.66,147100.0,16.1042,16.1638,16.0669,16.1414,147100.0
2009-01-14 15:45:00,21.65,21.81,21.62,21.76,125700.0,16.134,16.2532,16.1116,16.2159,125700.0
2009-01-14 15:50:00,21.76,21.82,21.67,21.67,157100.0,16.2159,16.2607,16.1489,16.1489,157100.0
2009-01-14 15:55:00,21.67,21.75,21.66,21.71,209400.0,16.1489,16.2085,16.1414,16.1787,209400.0
2009-01-15 09:30:00,21.05,21.21,21.0,21.09,175000.0,15.6868,15.8061,15.6496,15.7166,175000.0
2009-01-15 09:35:00,21.1,21.14,20.89,20.91,151300.0,15.7241,15.7539,15.5676,15.5825,151300.0
2009-01-15 09:40:00,20.91,20.91,20.68,20.76,93000.0,15.5825,15.5825,15.4111,15.4707,93000.0
2009-01-15 09:45:00,20.75,20.75,20.53,20.55,114100.0,15.4633,15.4633,15.2993,15.3142,114100.0
2009-01-15 09:50:00,20.53,20.61,20.5,20.56,107100.0,15.2993,15.3589,15.277,15.3217,107100.0
2009-01-15 09:55:00,20.55,20.64,20.55,20.58,93900.0,15.3142,15.3813,15.3142,15.3366,93900.0
2009-01-15 10:00:00,20.59,20.64,20.52,20.61,171800.0,15.344,15.3813,15.2919,15.3589,171800.0
2009-01-15 10:05:00,20.6,20.62,20.37,20.46,102100.0,15.3515,15.3664,15.1801,15.2472,102100.0
2009-01-15 10:10:00,20.47,20.5,20.33,20.39,75000.0,15.2546,15.277,15.1503,15.195,75000.0
2009-01-15 10:15:00,20.39,20.39,20.21,20.26,69400.0,15.195,15.195,15.0609,15.0981,69400.0
2009-01-15 10:20:00,20.26,20.31,20.21,20.21,128800.0,15.0981,15.1354,15.0609,15.0609,128800.0
2009-01-15 10:25:00,20.21,20.31,20.17,20.3,72900.0,15.0609,15.1354,15.031,15.1279,72900.0
2009-01-15 10:30:00,20.3,20.31,20.2,20.23,81000.0,15.1279,15.1354,15.0534,15.0758,81000.0
2009-01-15 10:35:00,20.23,20.31,20.19,20.27,70100.0,15.0758,15.1354,15.046,15.1056,70100.0
2009-01-15 10:40:00,20.27,20.35,20.25,20.3,87700.0,15.1056,15.1652,15.0907,15.1279,87700.0
2009-01-15 10:45:00,20.3,20.4,20.26,20.39,43800.0,15.1279,15.2024,15.0981,15.195,43800.0
2009-01-15 10:50:00,20.38,20.46,20.36,20.4,75200.0,15.1875,15.2472,15.1726,15.2024,75200.0
2009-01-15 10:55:00,20.41,20.43,20.37,20.39,61900.0,15.2099,15.2248,15.1801,15.195,61900.0
2009-01-15 11:00:00,20.39,20.43,20.38,20.42,83800.0,15.195,15.2248,15.1875,15.2174,83800.0
2009-01-15 11:05:00,20.42,20.48,20.42,20.45,94500.0,15.2174,15.2621,15.2174,15.2397,94500.0
2009-01-15 11:10:00,20.44,20.45,20.38,20.38,54400.0,15.2323,15.2397,15.1875,15.1875,54400.0
2009-01-15 11:15:00,20.37,20.39,20.33,20.34,44400.0,15.1801,15.195,15.1503,15.1577,44400.0
2009-01-15 11:20:00,20.33,20.33,20.27,20.3,92900.0,15.1503,15.1503,15.1056,15.1279,92900.0
2009-01-15 11:25:00,20.29,20.31,20.2,20.2,84900.0,15.1205,15.1354,15.0534,15.0534,84900.0
2009-01-15 11:30:00,20.2,20.23,20.17,20.21,130100.0,15.0534,15.0758,15.031,15.0609,130100.0
2009-01-15 11:35:00,20.21,20.21,20.12,20.15,115300.0,15.0609,15.0609,14.9938,15.0161,115300.0
2009-01-15 11:40:00,20.15,20.16,20.11,20.13,68300.0,15.0161,15.0236,14.9863,15.0012,68300.0
2009-01-15 11:45:00,20.14,20.24,20.13,20.23,70600.0,15.0087,15.0832,15.0012,15.0758,70600.0
2009-01-15 11:50:00,20.23,20.28,20.2,20.28,41500.0,15.0758,15.113,15.0534,15.113,41500.0
2009-01-15 11:55:00,20.28,20.3,20.27,20.3,45000.0,15.113,15.1279,15.1056,15.1279,45000.0
2009-01-15 12:00:00,20.3,20.41,20.29,20.4,131900.0,15.1279,15.2099,15.1205,15.2024,131900.0
2009-01-15 12:05:00,20.41,20.42,20.39,20.4,89400.0,15.2099,15.2174,15.195,15.2024,89400.0
2009-01-15 12:10:00,20.41,20.45,20.39,20.43,40900.0,15.2099,15.2397,15.195,15.2248,40900.0
2009-01-15 12:15:00,20.42,20.43,20.39,20.41,49700.0,15.2174,15.2248,15.195,15.2099,49700.0
2009-01-15 12:20:00,20.41,20.41,20.39,20.4,43500.0,15.2099,15.2099,15.195,15.2024,43500.0
2009-01-15 12:25:00,20.39,20.41,20.39,20.4,37400.0,15.195,15.2099,15.195,15.2024,37400.0
2009-01-15 12:30:00,20.4,20.41,20.31,20.32,100000.0,15.2024,15.2099,15.1354,15.1428,100000.0
2009-01-15 12:35:00,20.33,20.33,20.29,20.3,47000.0,15.1503,15.1503,15.1205,15.1279,47000.0
2009-01-15 12:40:00,20.3,20.36,20.29,20.35,44300.0,15.1279,15.1726,15.1205,15.1652,44300.0
2009-01-15 12:45:00,20.36,20.42,20.33,20.41,60800.0,15.1726,15.2174,15.1503,15.2099,60800.0
2009-01-15 12:50:00,20.4,20.43,20.39,20.43,38100.0,15.2024,15.2248,15.195,15.2248,38100.0
2009-01-15 12:55:00,20.44,20.44,20.4,20.41,19000.0,15.2323,15.2323,15.2024,15.2099,19000.0
2009-01-15 13:00:00,20.41,20.43,20.39,20.4,39000.0,15.2099,15.2248,15.195,15.2024,39000.0
2009-01-15 13:05:00,20.4,20.4,20.36,20.36,39600.0,15.2024,15.2024,15.1726,15.1726,39600.0
2009-01-15 13:10:00,20.37,20.4,20.35,20.4,53500.0,15.1801,15.2024,15.1652,15.2024,53500.0
2009-01-15 13:15:00,20.39,20.45,20.38,20.44,97800.0,15.195,15.2397,15.1875,15.2323,97800.0
2009-01-15 13:20:00,20.44,20.53,20.44,20.51,83300.0,15.2323,15.2993,15.2323,15.2844,83300.0
2009-01-15 13:25:00,20.51,20.56,20.48,20.56,45400.0,15.2844,15.3217,15.2621,15.3217,45400.0
2009-01-15 13:30:00,20.56,20.57,20.51,20.53,37700.0,15.3217,15.3291,15.2844,15.2993,37700.0
2009-01-15 13:35:00,20.53,20.68,20.5,20.68,75200.0,15.2993,15.4111,15.277,15.4111,75200.0
2009-01-15 13:40:00,20.68,20.73,20.64,20.68,117500.0,15.4111,15.4484,15.3813,15.4111,117500.0
2009-01-15 13:45:00,20.67,20.67,20.58,20.63,43700.0,15.4037,15.4037,15.3366,15.3738,43700.0
2009-01-15 13:50:00,20.62,20.84,20.61,20.82,86200.0,15.3664,15.5303,15.3589,15.5154,86200.0
2009-01-15 13:55:00,20.82,20.97,20.76,20.9,104100.0,15.5154,15.6272,15.4707,15.5751,104100.0
2009-01-15 14:00:00,20.91,21.0,20.86,20.87,113200.0,15.5825,15.6496,15.5452,15.5527,113200.0
2009-01-15 14:05:00,20.86,21.04,20.86,20.91,139200.0,15.5452,15.6794,15.5452,15.5825,139200.0
2009-01-15 14:10:00,20.91,20.99,20.86,20.87,122200.0,15.5825,15.6421,15.5452,15.5527,122200.0
2009-01-15 14:15:00,20.87,21.02,20.87,21.0,66300.0,15.5527,15.6645,15.5527,15.6496,66300.0
2009-01-15 14:20:00,21.0,21.05,20.91,20.91,169500.0,15.6496,15.6868,15.5825,15.5825,169500.0
2009-01-15 14:25:00,20.92,21.11,20.89,21.1,130100.0,15.59,15.7316,15.5676,15.7241,130100.0
2009-01-15 14:30:00,21.1,21.3,21.05,21.24,146900.0,15.7241,15.8731,15.6868,15.8284,146900.0
2009-01-15 14:35:00,21.24,21.27,21.16,21.26,103100.0,15.8284,15.8508,15.7688,15.8433,103100.0
2009-01-15 14:40:00,21.27,21.42,21.23,21.36,134200.0,15.8508,15.9626,15.821,15.9179,134200.0
2009-01-15 14:45:00,21.36,21.47,21.31,21.37,112400.0,15.9179,15.9998,15.8806,15.9253,112400.0
2009-01-15 14:50:00,21.37,21.43,21.24,21.26,87200.0,15.9253,15.97,15.8284,15.8433,87200.0
2009-01-15 14:55:00,21.25,21.3,21.21,21.21,66300.0,15.8359,15.8731,15.8061,15.8061,66300.0
2009-01-15 15:00:00,21.21,21.3,21.14,21.15,83400.0,15.8061,15.8731,15.7539,15.7614,83400.0
2009-01-15 15:05:00,21.15,21.22,21.04,21.09,91900.0,15.7614,15.8135,15.6794,15.7166,91900.0
2009-01-15 15:10:00,21.09,21.18,21.06,21.17,59700.0,15.7166,15.7837,15.6943,15.7763,59700.0
2009-01-15 15:15:00,21.18,21.26,21.13,21.26,71300.0,15.7837,15.8433,15.7465,15.8433,71300.0
2009-01-15 15:20:00,21.24,21.3,21.07,21.07,105000.0,15.8284,15.8731,15.7017,15.7017,105000.0
2009-01-15 15:25:00,21.07,21.08,20.95,21.0,90600.0,15.7017,15.7092,15.6123,15.6496,90600.0
2009-01-15 15:30:00,20.99,21.0,20.83,20.89,114200.0,15.6421,15.6496,15.5229,15.5676,114200.0
2009-01-15 15:35:00,20.89,20.9,20.7,20.82,177700.0,15.5676,15.5751,15.426,15.5154,177700.0
2009-01-15 15:40:00,20.83,20.83,20.63,20.65,201000.0,15.5229,15.5229,15.3738,15.3888,201000.0
2009-01-15 15:45:00,20.64,20.82,20.6,20.72,227600.0,15.3813,15.5154,15.3515,15.4409,227600.0
2009-01-15 15:50:00,20.73,20.91,20.73,20.88,176800.0,15.4484,15.5825,15.4484,15.5602,176800.0
2009-01-15 15:55:00,20.88,20.93,20.81,20.93,166300.0,15.5602,15.5974,15.508,15.5974,166300.0
2009-01-16 09:30:00,21.26,21.47,21.26,21.35,276300.0,15.8433,15.9998,15.8433,15.9104,276300.0
2009-01-16 09:35:00,21.35,21.38,21.16,21.2,56200.0,15.9104,15.9328,15.7688,15.7986,56200.0
2009-01-16 09:40:00,21.21,21.37,21.16,21.34,75200.0,15.8061,15.9253,15.7688,15.903,75200.0
2009-01-16 09:45:00,21.35,21.37,21.29,21.3,41200.0,15.9104,15.9253,15.8657,15.8731,41200.0
2009-01-16 09:50:00,21.3,21.35,21.19,21.22,81400.0,15.8731,15.9104,15.7912,15.8135,81400.0
2009-01-16 09:55:00,21.22,21.33,21.16,21.26,85100.0,15.8135,15.8955,15.7688,15.8433,85100.0
2009-01-16 10:00:00,21.25,21.39,21.22,21.36,68500.0,15.8359,15.9402,15.8135,15.9179,68500.0
2009-01-16 10:05:00,21.37,21.55,21.37,21.47,115100.0,15.9253,16.0594,15.9253,15.9998,115100.0
2009-01-16 10:10:00,21.47,21.51,21.31,21.35,93200.0,15.9998,16.0296,15.8806,15.9104,93200.0
2009-01-16 10:15:00,21.36,21.36,21.17,21.17,40200.0,15.9179,15.9179,15.7763,15.7763,40200.0
2009-01-16 10:20:00,21.17,21.24,21.13,21.16,64600.0,15.7763,15.8284,15.7465,15.7688,64600.0
2009-01-16 10:25:00,21.15,21.29,21.14,21.24,64700.0,15.7614,15.8657,15.7539,15.8284,64700.0
2009-01-16 10:30:00,21.22,21.34,21.17,21.34,51000.0,15.8135,15.903,15.7763,15.903,51000.0
2009-01-16 10:35:00,21.34,21.34,21.29,21.29,49300.0,15.903,15.903,15.8657,15.8657,49300.0
2009-01-16 10:40:00,21.29,21.29,21.19,21.19,32600.0,15.8657,15.8657,15.7912,15.7912,32600.0
2009-01-16 10:45:00,21.2,21.27,21.15,21.18,60700.0,15.7986,15.8508,15.7614,15.7837,60700.0
2009-01-16 10:50:00,21.18,21.18,21.08,21.14,68600.0,15.7837,15.7837,15.7092,15.7539,68600.0
2009-01-16 10:55:00,21.14,21.2,21.1,21.14,51400.0,15.7539,15.7986,15.7241,15.7539,51400.0
2009-01-16 11:00:00,21.14,21.16,21.08,21.12,41000.0,15.7539,15.7688,15.7092,15.739,41000.0
2009-01-16 11:05:00,21.12,21.14,20.98,21.02,74700.0,15.739,15.7539,15.6347,15.6645,74700.0
2009-01-16 11:10:00,21.02,21.05,20.96,21.0,67800.0,15.6645,15.6868,15.6198,15.6496,67800.0
2009-01-16 11:15:00,21.0,21.03,20.97,21.02,52000.0,15.6496,15.6719,15.6272,15.6645,52000.0
2009-01-16 11:20:00,21.03,21.09,20.95,20.97,94300.0,15.6719,15.7166,15.6123,15.6272,94300.0
2009-01-16 11:25:00,20.98,20.99,20.9,20.91,100500.0,15.6347,15.6421,15.5751,15.5825,100500.0
2009-01-16 11:30:00,20.92,20.95,20.79,20.81,94600.0,15.59,15.6123,15.4931,15.508,94600.0
2009-01-16 11:35:00,20.81,20.81,20.57,20.68,93700.0,15.508,15.508,15.3291,15.4111,93700.0
2009-01-16 11:40:00,20.68,20.73,20.59,20.72,43400.0,15.4111,15.4484,15.344,15.4409,43400.0
2009-01-16 11:45:00,20.72,20.77,20.69,20.77,26000.0,15.4409,15.4782,15.4186,15.4782,26000.0
2009-01-16 11:50:00,20.78,20.8,20.73,20.73,30700.0,15.4856,15.5005,15.4484,15.4484,30700.0
2009-01-16 11:55:00,20.73,20.73,20.51,20.55,61500.0,15.4484,15.4484,15.2844,15.3142,61500.0
2009-01-16 12:00:00,20.56,20.66,20.56,20.65,37100.0,15.3217,15.3962,15.3217,15.3888,37100.0
2009-01-16 12:05:00,20.65,20.66,20.57,20.58,30700.0,15.3888,15.3962,15.3291,15.3366,30700.0
2009-01-16 12:10:00,20.57,20.66,20.56,20.63,38500.0,15.3291,15.3962,15.3217,15.3738,38500.0
2009-01-16 12:15:00,20.63,20.65,20.49,20.55,40300.0,15.3738,15.3888,15.2695,15.3142,40300.0
2009-01-16 12:20:00,20.55,20.56,20.35,20.38,76500.0,15.3142,15.3217,15.1652,15.1875,76500.0
2009-01-16 12:25:00,20.38,20.45,20.34,20.39,60200.0,15.1875,15.2397,15.1577,15.195,60200.0
2009-01-16 12:30:00,20.39,20.39,20.3,20.35,85100.0,15.195,15.195,15.1279,15.1652,85100.0
2009-01-16 12:35:00,20.35,20.46,20.32,20.46,57400.0,15.1652,15.2472,15.1428,15.2472,57400.0
2009-01-16 12:40:00,20.46,20.5,20.44,20.49,36700.0,15.2472,15.277,15.2323,15.2695,36700.0
2009-01-16 12:45:00,20.49,20.54,20.46,20.52,44700.0,15.2695,15.3068,15.2472,15.2919,44700.0
2009-01-16 12:50:00,20.53,20.68,20.51,20.66,57100.0,15.2993,15.4111,15.2844,15.3962,57100.0
2009-01-16 12:55:00,20.65,20.66,20.56,20.61,29500.0,15.3888,15.3962,15.3217,15.3589,29500.0
2009-01-16 13:00:00,20.61,20.71,20.61,20.64,74500.0,15.3589,15.4335,15.3589,15.3813,74500.0
2009-01-16 13:05:00,20.63,20.68,20.6,20.66,45700.0,15.3738,15.4111,15.3515,15.3962,45700.0
2009-01-16 13:10:00,20.66,20.78,20.65,20.67,35400.0,15.3962,15.4856,15.3888,15.4037,35400.0
2009-01-16 13:15:00,20.66,20.66,20.53,20.61,38700.0,15.3962,15.3962,15.2993,15.3589,38700.0
2009-01-16 13:20:00,20.59,20.64,20.52,20.58,46000.0,15.344,15.3813,15.2919,15.3366,46000.0
2009-01-16 13:25:00,20.58,20.65,20.51,20.62,25400.0,15.3366,15.3888,15.2844,15.3664,25400.0
2009-01-16 13:30:00,20.64,20.77,20.62,20.71,51400.0,15.3813,15.4782,15.3664,15.4335,51400.0
2009-01-16 13:35:00,20.72,20.83,20.72,20.77,46900.0,15.4409,15.5229,15.4409,15.4782,46900.0
2009-01-16 13:40:00,20.77,20.88,20.77,20.84,32200.0,15.4782,15.5602,15.4782,15.5303,32200.0
2009-01-16 13:45:00,20.84,20.84,20.74,20.74,33000.0,15.5303,15.5303,15.4558,15.4558,33000.0
2009-01-16 13:50:00,20.74,20.8,20.67,20.69,41300.0,15.4558,15.5005,15.4037,15.4186,41300.0
2009-01-16 13:55:00,20.7,20.83,20.69,20.82,44000.0,15.426,15.5229,15.4186,15.5154,44000.0
2009-01-16 14:00:00,20.84,20.85,20.76,20.82,33600.0,15.5303,15.5378,15.4707,15.5154,33600.0
2009-01-16 14:05:00,20.82,21.05,20.82,20.96,84400.0,15.5154,15.6868,15.5154,15.6198,84400.0
2009-01-16 14:10:00,20.95,21.01,20.94,20.95,41900.0,15.6123,15.657,15.6049,15.6123,41900.0
2009-01-16 14:15:00,20.96,21.0,20.86,20.87,65600.0,15.6198,15.6496,15.5452,15.5527,65600.0
2009-01-16 14:20:00,20.86,20.94,20.79,20.93,67800.0,15.5452,15.6049,15.4931,15.5974,67800.0
2009-01-16 14:25:00,20.94,20.98,20.86,20.89,69300.0,15.6049,15.6347,15.5452,15.5676,69300.0
2009-01-16 14:30:00,20.9,20.96,20.79,20.79,110200.0,15.5751,15.6198,15.4931,15.4931,110200.0
2009-01-16 14:35:00,20.79,20.94,20.79,20.88,46600.0,15.4931,15.6049,15.4931,15.5602,46600.0
2009-01-16 14:40:00,20.89,21.0,20.8,20.87,106800.0,15.5676,15.6496,15.5005,15.5527,106800.0
2009-01-16 14:45:00,20.86,20.92,20.79,20.89,70700.0,15.5452,15.59,15.4931,15.5676,70700.0
2009-01-16 14:50:00,20.89,21.05,20.89,21.0,46900.0,15.5676,15.6868,15.5676,15.6496,46900.0
2009-01-16 14:55:00,21.0,21.01,20.86,20.96,126400.0,15.6496,15.657,15.5452,15.6198,126400.0
2009-01-16 15:00:00,20.97,21.01,20.83,20.86,46000.0,15.6272,15.657,15.5229,15.5452,46000.0
2009-01-16 15:05:00,20.86,21.07,20.85,21.06,113100.0,15.5452,15.7017,15.5378,15.6943,113100.0
2009-01-16 15:10:00,21.08,21.2,21.08,21.11,50300.0,15.7092,15.7986,15.7092,15.7316,50300.0
2009-01-16 15:15:00,21.11,21.23,21.11,21.16,50700.0,15.7316,15.821,15.7316,15.7688,50700.0
2009-01-16 15:20:00,21.17,21.28,21.07,21.25,85000.0,15.7763,15.8582,15.7017,15.8359,85000.0
2009-01-16 15:25:00,21.25,21.29,21.04,21.04,76400.0,15.8359,15.8657,15.6794,15.6794,76400.0
2009-01-16 15:30:00,21.03,21.14,21.0,21.11,68500.0,15.6719,15.7539,15.6496,15.7316,68500.0
2009-01-16 15:35:00,21.13,21.18,21.06,21.13,71400.0,15.7465,15.7837,15.6943,15.7465,71400.0
2009-01-16 15:40:00,21.11,21.15,21.0,21.13,82400.0,15.7316,15.7614,15.6496,15.7465,82400.0
2009-01-16 15:45:00,21.14,21.2,21.07,21.13,124300.0,15.7539,15.7986,15.7017,15.7465,124300.0
2009-01-16 15:50:00,21.12,21.19,21.1,21.15,129300.0,15.739,15.7912,15.7241,15.7614,129300.0
2009-01-16 15:55:00,21.15,21.17,21.09,21.11,105200.0,15.7614,15.7763,15.7166,15.7316,105200.0
2009-01-20 09:30:00,20.39,20.74,20.24,20.49,198100.0,15.195,15.4558,15.0832,15.2695,198100.0
2009-01-20 09:35:00,20.49,20.59,20.19,20.22,147100.0,15.2695,15.344,15.046,15.0683,147100.0
2009-01-20 09:40:00,20.21,20.33,20.1,20.16,132800.0,15.0609,15.1503,14.9789,15.0236,132800.0
2009-01-20 09:45:00,20.16,20.16,19.95,19.97,122400.0,15.0236,15.0236,14.8671,14.882,122400.0
2009-01-20 09:50:00,19.98,20.05,19.82,19.83,131300.0,14.8895,14.9416,14.7702,14.7777,131300.0
2009-01-20 09:55:00,19.82,19.95,19.77,19.89,131000.0,14.7702,14.8671,14.733,14.8224,131000.0
2009-01-20 10:00:00,19.89,19.96,19.81,19.89,141900.0,14.8224,14.8746,14.7628,14.8224,141900.0
2009-01-20 10:05:00,19.9,20.03,19.89,20.0,47500.0,14.8298,14.9267,14.8224,14.9044,47500.0
2009-01-20 10:10:00,19.98,20.03,19.91,20.01,48200.0,14.8895,14.9267,14.8373,14.9118,48200.0
2009-01-20 10:15:00,20.01,20.03,19.93,19.95,39100.0,14.9118,14.9267,14.8522,14.8671,39100.0
2009-01-20 10:20:00,19.94,20.03,19.93,19.94,43500.0,14.8596,14.9267,14.8522,14.8596,43500.0
2009-01-20 10:25:00,19.94,20.09,19.92,20.09,41100.0,14.8596,14.9714,14.8447,14.9714,41100.0
2009-01-20 10:30:00,20.09,20.13,20.04,20.07,89200.0,14.9714,15.0012,14.9342,14.9565,89200.0
2009-01-20 10:35:00,20.08,20.08,19.95,20.01,49500.0,14.964,14.964,14.8671,14.9118,49500.0
2009-01-20 10:40:00,20.0,20.01,19.92,19.94,35200.0,14.9044,14.9118,14.8447,14.8596,35200.0
2009-01-20 10:45:00,19.94,19.97,19.87,19.95,46200.0,14.8596,14.882,14.8075,14.8671,46200.0
2009-01-20 10:50:00,19.94,19.96,19.86,19.89,79800.0,14.8596,14.8746,14.8,14.8224,79800.0
2009-01-20 10:55:00,19.89,19.9,19.82,19.9,114900.0,14.8224,14.8298,14.7702,14.8298,114900.0
2009-01-20 11:00:00,19.9,19.95,19.86,19.89,69900.0,14.8298,14.8671,14.8,14.8224,69900.0
2009-01-20 11:05:00,19.89,19.91,19.86,19.88,60800.0,14.8224,14.8373,14.8,14.8149,60800.0
2009-01-20 11:10:00,19.87,19.88,19.76,19.78,50900.0,14.8075,14.8149,14.7255,14.7404,50900.0
2009-01-20 11:15:00,19.77,19.83,19.76,19.81,96700.0,14.733,14.7777,14.7255,14.7628,96700.0
2009-01-20 11:20:00,19.82,19.82,19.71,19.79,81400.0,14.7702,14.7702,14.6882,14.7479,81400.0
2009-01-20 11:25:00,19.78,19.83,19.77,19.81,79000.0,14.7404,14.7777,14.733,14.7628,79000.0
2009-01-20 11:30:00,19.8,19.88,19.8,19.83,60100.0,14.7553,14.8149,14.7553,14.7777,60100.0
2009-01-20 11:35:00,19.83,19.92,19.82,19.89,87600.0,14.7777,14.8447,14.7702,14.8224,87600.0
2009-01-20 11:40:00,19.88,19.92,19.87,19.87,46600.0,14.8149,14.8447,14.8075,14.8075,46600.0
2009-01-20 11:45:00,19.9,19.97,19.88,19.94,43100.0,14.8298,14.882,14.8149,14.8596,43100.0
2009-01-20 11:50:00,19.94,19.94,19.83,19.84,49300.0,14.8596,14.8596,14.7777,14.7851,49300.0
2009-01-20 11:55:00,19.84,19.88,19.79,19.82,63000.0,14.7851,14.8149,14.7479,14.7702,63000.0
2009-01-20 12:00:00,19.81,19.9,19.8,19.9,34400.0,14.7628,14.8298,14.7553,14.8298,34400.0
2009-01-20 12:05:00,19.89,19.89,19.82,19.85,62800.0,14.8224,14.8224,14.7702,14.7926,62800.0
2009-01-20 12:10:00,19.85,19.97,19.83,19.97,47000.0,14.7926,14.882,14.7777,14.882,47000.0
2009-01-20 12:15:00,19.96,20.03,19.9,19.91,47200.0,14.8746,14.9267,14.8298,14.8373,47200.0
2009-01-20 12:20:00,19.91,19.92,19.84,19.88,62900.0,14.8373,14.8447,14.7851,14.8149,62900.0
2009-01-20 12:25:00,19.86,19.89,19.72,19.78,63900.0,14.8,14.8224,14.6957,14.7404,63900.0
2009-01-20 12:30:00,19.76,19.9,19.74,19.9,47600.0,14.7255,14.8298,14.7106,14.8298,47600.0
2009-01-20 12:35:00,19.91,19.96,19.86,19.86,50600.0,14.8373,14.8746,14.8,14.8,50600.0
2009-01-20 12:40:00,19.85,19.98,19.83,19.97,46600.0,14.7926,14.8895,14.7777,14.882,46600.0
2009-01-20 12:45:00,19.97,20.02,19.92,19.96,47800.0,14.882,14.9193,14.8447,14.8746,47800.0
2009-01-20 12:50:00,19.96,20.0,19.83,19.86,74800.0,14.8746,14.9044,14.7777,14.8,74800.0
2009-01-20 12:55:00,19.87,19.91,19.82,19.85,32400.0,14.8075,14.8373,14.7702,14.7926,32400.0
2009-01-20 13:00:00,19.84,19.97,19.82,19.89,73000.0,14.7851,14.882,14.7702,14.8224,73000.0
2009-01-20 13:05:00,19.89,19.93,19.76,19.78,55400.0,14.8224,14.8522,14.7255,14.7404,55400.0
2009-01-20 13:10:00,19.78,19.88,19.73,19.8,61800.0,14.7404,14.8149,14.7032,14.7553,61800.0
2009-01-20 13:15:00,19.81,19.86,19.75,19.84,59900.0,14.7628,14.8,14.7181,14.7851,59900.0
2009-01-20 13:20:00,19.84,19.91,19.83,19.91,63900.0,14.7851,14.8373,14.7777,14.8373,63900.0
2009-01-20 13:25:00,19.91,19.92,19.87,19.89,67400.0,14.8373,14.8447,14.8075,14.8224,67400.0
2009-01-20 13:30:00,19.87,19.88,19.77,19.78,86600.0,14.8075,14.8149,14.733,14.7404,86600.0
2009-01-20 13:35:00,19.78,19.83,19.73,19.81,108800.0,14.7404,14.7777,14.7032,14.7628,108800.0
2009-01-20 13:40:00,19.81,19.87,19.79,19.85,67500.0,14.7628,14.8075,14.7479,14.7926,67500.0
2009-01-20 13:45:00,19.84,19.85,19.72,19.73,45100.0,14.7851,14.7926,14.6957,14.7032,45100.0
2009-01-20 13:50:00,19.73,19.75,19.66,19.67,55800.0,14.7032,14.7181,14.651,14.6584,55800.0
2009-01-20 13:55:00,19.67,19.7,19.58,19.59,103500.0,14.6584,14.6808,14.5914,14.5988,103500.0
2009-01-20 14:00:00,19.59,19.63,19.54,19.63,60100.0,14.5988,14.6286,14.5616,14.6286,60100.0
2009-01-20 14:05:00,19.64,19.67,19.59,19.63,44300.0,14.6361,14.6584,14.5988,14.6286,44300.0
2009-01-20 14:10:00,19.63,19.63,19.52,19.53,46700.0,14.6286,14.6286,14.5467,14.5541,46700.0
2009-01-20 14:15:00,19.52,19.56,19.45,19.48,98200.0,14.5467,14.5765,14.4945,14.5168,98200.0
2009-01-20 14:20:00,19.5,19.52,19.38,19.42,81000.0,14.5318,14.5467,14.4423,14.4721,81000.0
2009-01-20 14:25:00,19.42,19.55,19.42,19.52,43400.0,14.4721,14.569,14.4721,14.5467,43400.0
2009-01-20 14:30:00,19.53,19.53,19.45,19.52,32400.0,14.5541,14.5541,14.4945,14.5467,32400.0
2009-01-20 14:35:00,19.52,19.62,19.51,19.54,48100.0,14.5467,14.6212,14.5392,14.5616,48100.0
2009-01-20 14:40:00,19.55,19.56,19.51,19.51,44400.0,14.569,14.5765,14.5392,14.5392,44400.0
2009-01-20 14:45:00,19.51,19.52,19.43,19.46,85600.0,14.5392,14.5467,14.4796,14.5019,85600.0
2009-01-20 14:50:00,19.46,19.57,19.43,19.55,52100.0,14.5019,14.5839,14.4796,14.569,52100.0
2009-01-20 14:55:00,19.54,19.55,19.41,19.45,72800.0,14.5616,14.569,14.4647,14.4945,72800.0
2009-01-20 15:00:00,19.45,19.49,19.38,19.4,100200.0,14.4945,14.5243,14.4423,14.4572,100200.0
2009-01-20 15:05:00,19.41,19.41,19.27,19.3,91900.0,14.4647,14.4647,14.3604,14.3827,91900.0
2009-01-20 15:10:00,19.29,19.35,19.27,19.28,60800.0,14.3753,14.42,14.3604,14.3678,60800.0
2009-01-20 15:15:00,19.29,19.32,19.23,19.31,101200.0,14.3753,14.3976,14.3305,14.3902,101200.0
2009-01-20 15:20:00,19.3,19.34,19.25,19.28,118200.0,14.3827,14.4125,14.3454,14.3678,118200.0
2009-01-20 15:25:00,19.29,19.36,19.28,19.31,143200.0,14.3753,14.4274,14.3678,14.3902,143200.0
2009-01-20 15:30:00,19.31,19.36,19.28,19.33,234400.0,14.3902,14.4274,14.3678,14.4051,234400.0
2009-01-20 15:35:00,19.33,19.43,19.22,19.24,201500.0,14.4051,14.4796,14.3231,14.338,201500.0
2009-01-20 15:40:00,19.23,19.29,19.1,19.13,251100.0,14.3305,14.3753,14.2337,14.256,251100.0
2009-01-20 15:45:00,19.12,19.24,19.09,19.24,195400.0,14.2486,14.338,14.2262,14.338,195400.0
2009-01-20 15:50:00,19.24,19.24,19.11,19.14,188400.0,14.338,14.338,14.2411,14.2635,188400.0
2009-01-20 15:55:00,19.14,19.15,19.09,19.11,305400.0,14.2635,14.2709,14.2262,14.2411,305400.0
2009-01-21 09:30:00,19.61,19.71,19.37,19.49,65400.0,14.6137,14.6882,14.4349,14.5243,65400.0
2009-01-21 09:35:00,19.49,19.64,19.41,19.47,137700.0,14.5243,14.6361,14.4647,14.5094,137700.0
2009-01-21 09:40:00,19.47,19.48,19.36,19.39,61500.0,14.5094,14.5168,14.4274,14.4498,61500.0
2009-01-21 09:45:00,19.38,19.58,19.38,19.53,84600.0,14.4423,14.5914,14.4423,14.5541,84600.0
2009-01-21 09:50:00,19.54,19.75,19.44,19.75,99700.0,14.5616,14.7181,14.487,14.7181,99700.0
2009-01-21 09:55:00,19.75,19.82,19.71,19.73,75700.0,14.7181,14.7702,14.6882,14.7032,75700.0
2009-01-21 10:00:00,19.74,19.81,19.68,19.76,69900.0,14.7106,14.7628,14.6659,14.7255,69900.0
2009-01-21 10:05:00,19.76,19.79,19.5,19.51,61000.0,14.7255,14.7479,14.5318,14.5392,61000.0
2009-01-21 10:10:00,19.5,19.59,19.47,19.54,47000.0,14.5318,14.5988,14.5094,14.5616,47000.0
2009-01-21 10:15:00,19.54,19.68,19.52,19.65,63700.0,14.5616,14.6659,14.5467,14.6435,63700.0
2009-01-21 10:20:00,19.69,19.73,19.59,19.64,63000.0,14.6733,14.7032,14.5988,14.6361,63000.0
2009-01-21 10:25:00,19.63,19.83,19.5,19.52,66300.0,14.6286,14.7777,14.5318,14.5467,66300.0
2009-01-21 10:30:00,19.52,19.57,19.48,19.48,32300.0,14.5467,14.5839,14.5168,14.5168,32300.0
2009-01-21 10:35:00,19.48,19.52,19.39,19.48,75100.0,14.5168,14.5467,14.4498,14.5168,75100.0
2009-01-21 10:40:00,19.49,19.49,19.31,19.41,51000.0,14.5243,14.5243,14.3902,14.4647,51000.0
2009-01-21 10:45:00,19.42,19.47,19.3,19.3,50800.0,14.4721,14.5094,14.3827,14.3827,50800.0
2009-01-21 10:50:00,19.3,19.32,19.24,19.29,46700.0,14.3827,14.3976,14.338,14.3753,46700.0
2009-01-21 10:55:00,19.29,19.29,18.96,18.96,182100.0,14.3753,14.3753,14.1293,14.1293,182100.0
2009-01-21 11:00:00,18.96,19.09,18.95,19.09,107000.0,14.1293,14.2262,14.1219,14.2262,107000.0
2009-01-21 11:05:00,19.09,19.23,19.08,19.11,59000.0,14.2262,14.3305,14.2188,14.2411,59000.0
2009-01-21 11:10:00,19.1,19.11,19.02,19.03,42700.0,14.2337,14.2411,14.174,14.1815,42700.0
2009-01-21 11:15:00,19.02,19.03,18.97,19.03,54900.0,14.174,14.1815,14.1368,14.1815,54900.0
2009-01-21 11:20:00,19.03,19.09,18.99,19.07,103500.0,14.1815,14.2262,14.1517,14.2113,103500.0
2009-01-21 11:25:00,19.08,19.15,19.03,19.13,69100.0,14.2188,14.2709,14.1815,14.256,69100.0
2009-01-21 11:30:00,19.13,19.23,19.13,19.2,45100.0,14.256,14.3305,14.256,14.3082,45100.0
2009-01-21 11:35:00,19.2,19.24,19.19,19.24,33600.0,14.3082,14.338,14.3007,14.338,33600.0
2009-01-21 11:40:00,19.23,19.32,19.21,19.26,214700.0,14.3305,14.3976,14.3156,14.3529,214700.0
2009-01-21 11:45:00,19.25,19.28,19.22,19.24,58100.0,14.3454,14.3678,14.3231,14.338,58100.0
2009-01-21 11:50:00,19.23,19.3,19.2,19.21,149500.0,14.3305,14.3827,14.3082,14.3156,149500.0
2009-01-21 11:55:00,19.21,19.22,19.09,19.1,92900.0,14.3156,14.3231,14.2262,14.2337,92900.0
2009-01-21 12:00:00,19.09,19.1,19.08,19.09,25100.0,14.2262,14.2337,14.2188,14.2262,25100.0
2009-01-21 12:05:00,19.1,19.14,19.09,19.14,128300.0,14.2337,14.2635,14.2262,14.2635,128300.0
2009-01-21 12:10:00,19.14,19.15,19.11,19.13,107700.0,14.2635,14.2709,14.2411,14.256,107700.0
2009-01-21 12:15:00,19.13,19.15,19.1,19.11,209300.0,14.256,14.2709,14.2337,14.2411,209300.0
2009-01-21 12:20:00,19.11,19.15,18.99,18.99,79000.0,14.2411,14.2709,14.1517,14.1517,79000.0
2009-01-21 12:25:00,18.99,19.07,18.99,19.02,58200.0,14.1517,14.2113,14.1517,14.174,58200.0
2009-01-21 12:30:00,19.01,19.04,18.98,19.04,125700.0,14.1666,14.189,14.1442,14.189,125700.0
2009-01-21 12:35:00,19.03,19.04,18.96,18.98,63800.0,14.1815,14.189,14.1293,14.1442,63800.0
2009-01-21 12:40:00,18.98,19.02,18.92,18.97,50400.0,14.1442,14.174,14.0995,14.1368,50400.0
2009-01-21 12:45:00,18.97,19.03,18.94,19.0,127300.0,14.1368,14.1815,14.1144,14.1591,127300.0
2009-01-21 12:50:00,18.99,18.99,18.94,18.97,24900.0,14.1517,14.1517,14.1144,14.1368,24900.0
2009-01-21 12:55:00,18.97,19.04,18.96,19.03,61900.0,14.1368,14.189,14.1293,14.1815,61900.0
2009-01-21 13:00:00,19.03,19.03,18.99,19.01,69600.0,14.1815,14.1815,14.1517,14.1666,69600.0
2009-01-21 13:05:00,19.02,19.07,19.01,19.06,193800.0,14.174,14.2113,14.1666,14.2039,193800.0
2009-01-21 13:10:00,19.06,19.08,19.01,19.02,44700.0,14.2039,14.2188,14.1666,14.174,44700.0
2009-01-21 13:15:00,19.02,19.1,19.01,19.09,71700.0,14.174,14.2337,14.1666,14.2262,71700.0
2009-01-21 13:20:00,19.08,19.09,19.06,19.08,46400.0,14.2188,14.2262,14.2039,14.2188,46400.0
2009-01-21 13:25:00,19.09,19.09,18.95,18.99,63900.0,14.2262,14.2262,14.1219,14.1517,63900.0
2009-01-21 13:30:00,18.99,19.14,18.99,19.14,119100.0,14.1517,14.2635,14.1517,14.2635,119100.0
2009-01-21 13:35:00,19.14,19.22,19.12,19.21,109700.0,14.2635,14.3231,14.2486,14.3156,109700.0
2009-01-21 13:40:00,19.2,19.25,19.14,19.15,113900.0,14.3082,14.3454,14.2635,14.2709,113900.0
2009-01-21 13:45:00,19.16,19.23,19.14,19.18,71200.0,14.2784,14.3305,14.2635,14.2933,71200.0
2009-01-21 13:50:00,19.19,19.23,19.16,19.21,38000.0,14.3007,14.3305,14.2784,14.3156,38000.0
2009-01-21 13:55:00,19.21,19.22,19.14,19.22,63200.0,14.3156,14.3231,14.2635,14.3231,63200.0
2009-01-21 14:00:00,19.22,19.24,19.13,19.14,61600.0,14.3231,14.338,14.256,14.2635,61600.0
2009-01-21 14:05:00,19.15,19.21,19.12,19.17,73100.0,14.2709,14.3156,14.2486,14.2858,73100.0
2009-01-21 14:10:00,19.17,19.25,19.16,19.21,78400.0,14.2858,14.3454,14.2784,14.3156,78400.0
2009-01-21 14:15:00,19.21,19.29,19.16,19.24,78500.0,14.3156,14.3753,14.2784,14.338,78500.0
2009-01-21 14:20:00,19.24,19.27,19.2,19.22,68700.0,14.338,14.3604,14.3082,14.3231,68700.0
2009-01-21 14:25:00,19.22,19.25,19.19,19.22,40900.0,14.3231,14.3454,14.3007,14.3231,40900.0
2009-01-21 14:30:00,19.22,19.39,19.21,19.39,106100.0,14.3231,14.4498,14.3156,14.4498,106100.0
2009-01-21 14:35:00,19.39,19.4,19.33,19.35,61900.0,14.4498,14.4572,14.4051,14.42,61900.0
2009-01-21 14:40:00,19.34,19.39,19.29,19.31,56300.0,14.4125,14.4498,14.3753,14.3902,56300.0
2009-01-21 14:45:00,19.31,19.42,19.3,19.32,58600.0,14.3902,14.4721,14.3827,14.3976,58600.0
2009-01-21 14:50:00,19.33,19.44,19.32,19.39,62700.0,14.4051,14.487,14.3976,14.4498,62700.0
2009-01-21 14:55:00,19.39,19.49,19.39,19.47,69300.0,14.4498,14.5243,14.4498,14.5094,69300.0
2009-01-21 15:00:00,19.47,19.6,19.47,19.56,111700.0,14.5094,14.6063,14.5094,14.5765,111700.0
2009-01-21 15:05:00,19.56,19.68,19.55,19.68,87900.0,14.5765,14.6659,14.569,14.6659,87900.0
2009-01-21 15:10:00,19.69,19.7,19.63,19.64,99700.0,14.6733,14.6808,14.6286,14.6361,99700.0
2009-01-21 15:15:00,19.64,19.71,19.62,19.69,56600.0,14.6361,14.6882,14.6212,14.6733,56600.0
2009-01-21 15:20:00,19.7,19.74,19.59,19.61,105000.0,14.6808,14.7106,14.5988,14.6137,105000.0
2009-01-21 15:25:00,19.61,19.63,19.55,19.59,95400.0,14.6137,14.6286,14.569,14.5988,95400.0
2009-01-21 15:30:00,19.59,19.61,19.54,19.6,88500.0,14.5988,14.6137,14.5616,14.6063,88500.0
2009-01-21 15:35:00,19.6,19.74,19.6,19.71,191000.0,14.6063,14.7106,14.6063,14.6882,191000.0
2009-01-21 15:40:00,19.71,19.81,19.69,19.76,224100.0,14.6882,14.7628,14.6733,14.7255,224100.0
2009-01-21 15:45:00,19.76,19.8,19.73,19.74,186700.0,14.7255,14.7553,14.7032,14.7106,186700.0
2009-01-21 15:50:00,19.74,19.85,19.74,19.85,209000.0,14.7106,14.7926,14.7106,14.7926,209000.0
2009-01-21 15:55:00,19.85,19.96,19.85,19.89,278400.0,14.7926,14.8746,14.7926,14.8224,278400.0
2009-01-22 09:30:00,19.26,19.42,19.23,19.4,77800.0,14.3529,14.4721,14.3305,14.4572,77800.0
2009-01-22 09:35:00,19.4,19.73,19.39,19.7,90100.0,14.4572,14.7032,14.4498,14.6808,90100.0
2009-01-22 09:40:00,19.69,19.72,19.52,19.56,67400.0,14.6733,14.6957,14.5467,14.5765,67400.0
2009-01-22 09:45:00,19.57,19.57,19.36,19.45,114400.0,14.5839,14.5839,14.4274,14.4945,114400.0
2009-01-22 09:50:00,19.45,19.63,19.35,19.63,93900.0,14.4945,14.6286,14.42,14.6286,93900.0
2009-01-22 09:55:00,19.63,19.64,19.47,19.51,81000.0,14.6286,14.6361,14.5094,14.5392,81000.0
2009-01-22 10:00:00,19.5,19.58,19.37,19.43,93100.0,14.5318,14.5914,14.4349,14.4796,93100.0
2009-01-22 10:05:00,19.44,19.52,19.37,19.5,169500.0,14.487,14.5467,14.4349,14.5318,169500.0
2009-01-22 10:10:00,19.5,19.62,19.49,19.49,51400.0,14.5318,14.6212,14.5243,14.5243,51400.0
2009-01-22 10:15:00,19.5,19.58,19.4,19.58,61900.0,14.5318,14.5914,14.4572,14.5914,61900.0
2009-01-22 10:20:00,19.58,19.62,19.39,19.41,55400.0,14.5914,14.6212,14.4498,14.4647,55400.0
2009-01-22 10:25:00,19.41,19.48,19.36,19.4,57600.0,14.4647,14.5168,14.4274,14.4572,57600.0
2009-01-22 10:30:00,19.39,19.41,19.26,19.28,94600.0,14.4498,14.4647,14.3529,14.3678,94600.0
2009-01-22 10:35:00,19.29,19.35,19.21,19.22,67000.0,14.3753,14.42,14.3156,14.3231,67000.0
2009-01-22 10:40:00,19.22,19.33,19.19,19.3,40200.0,14.3231,14.4051,14.3007,14.3827,40200.0
2009-01-22 10:45:00,19.31,19.33,19.24,19.33,33200.0,14.3902,14.4051,14.338,14.4051,33200.0
2009-01-22 10:50:00,19.32,19.37,19.28,19.32,38600.0,14.3976,14.4349,14.3678,14.3976,38600.0
2009-01-22 10:55:00,19.32,19.35,19.27,19.27,31800.0,14.3976,14.42,14.3604,14.3604,31800.0
2009-01-22 11:00:00,19.27,19.28,19.21,19.21,57400.0,14.3604,14.3678,14.3156,14.3156,57400.0
2009-01-22 11:05:00,19.22,19.27,19.18,19.21,43600.0,14.3231,14.3604,14.2933,14.3156,43600.0
2009-01-22 11:10:00,19.21,19.3,19.21,19.29,36200.0,14.3156,14.3827,14.3156,14.3753,36200.0
2009-01-22 11:15:00,19.3,19.36,19.29,19.3,36200.0,14.3827,14.4274,14.3753,14.3827,36200.0
2009-01-22 11:20:00,19.29,19.34,19.19,19.33,42300.0,14.3753,14.4125,14.3007,14.4051,42300.0
2009-01-22 11:25:00,19.34,19.44,19.28,19.33,86300.0,14.4125,14.487,14.3678,14.4051,86300.0
2009-01-22 11:30:00,19.33,19.36,19.28,19.36,75000.0,14.4051,14.4274,14.3678,14.4274,75000.0
2009-01-22 11:35:00,19.37,19.37,19.18,19.24,75600.0,14.4349,14.4349,14.2933,14.338,75600.0
2009-01-22 11:40:00,19.24,19.27,19.19,19.24,35800.0,14.338,14.3604,14.3007,14.338,35800.0
2009-01-22 11:45:00,19.25,19.33,19.22,19.26,38000.0,14.3454,14.4051,14.3231,14.3529,38000.0
2009-01-22 11:50:00,19.26,19.32,19.25,19.28,24000.0,14.3529,14.3976,14.3454,14.3678,24000.0
2009-01-22 11:55:00,19.28,19.29,19.17,19.22,43400.0,14.3678,14.3753,14.2858,14.3231,43400.0
2009-01-22 12:00:00,19.21,19.25,19.2,19.22,87900.0,14.3156,14.3454,14.3082,14.3231,87900.0
2009-01-22 12:05:00,19.22,19.23,19.08,19.17,184100.0,14.3231,14.3305,14.2188,14.2858,184100.0
2009-01-22 12:10:00,19.18,19.25,19.14,19.21,145000.0,14.2933,14.3454,14.2635,14.3156,145000.0
2009-01-22 12:15:00,19.21,19.28,19.18,19.23,111700.0,14.3156,14.3678,14.2933,14.3305,111700.0
2009-01-22 12:20:00,19.24,19.27,19.16,19.18,49400.0,14.338,14.3604,14.2784,14.2933,49400.0
2009-01-22 12:25:00,19.19,19.28,19.16,19.28,26900.0,14.3007,14.3678,14.2784,14.3678,26900.0
2009-01-22 12:30:00,19.28,19.38,19.23,19.33,81500.0,14.3678,14.4423,14.3305,14.4051,81500.0
2009-01-22 12:35:00,19.34,19.4,19.32,19.35,56100.0,14.4125,14.4572,14.3976,14.42,56100.0
2009-01-22 12:40:00,19.36,19.4,19.3,19.31,51700.0,14.4274,14.4572,14.3827,14.3902,51700.0
2009-01-22 12:45:00,19.3,19.47,19.29,19.46,73400.0,14.3827,14.5094,14.3753,14.5019,73400.0
2009-01-22 12:50:00,19.46,19.46,19.39,19.42,38800.0,14.5019,14.5019,14.4498,14.4721,38800.0
2009-01-22 12:55:00,19.42,19.48,19.34,19.35,31700.0,14.4721,14.5168,14.4125,14.42,31700.0
2009-01-22 13:00:00,19.35,19.49,19.34,19.45,68800.0,14.42,14.5243,14.4125,14.4945,68800.0
2009-01-22 13:05:00,19.45,19.48,19.33,19.33,63800.0,14.4945,14.5168,14.4051,14.4051,63800.0
2009-01-22 13:10:00,19.32,19.32,19.22,19.27,61800.0,14.3976,14.3976,14.3231,14.3604,61800.0
2009-01-22 13:15:00,19.27,19.38,19.27,19.37,29900.0,14.3604,14.4423,14.3604,14.4349,29900.0
2009-01-22 13:20:00,19.38,19.4,19.3,19.34,89900.0,14.4423,14.4572,14.3827,14.4125,89900.0
2009-01-22 13:25:00,19.35,19.49,19.3,19.36,94300.0,14.42,14.5243,14.3827,14.4274,94300.0
2009-01-22 13:30:00,19.36,19.36,19.24,19.25,98000.0,14.4274,14.4274,14.338,14.3454,98000.0
2009-01-22 13:35:00,19.25,19.39,19.25,19.35,42400.0,14.3454,14.4498,14.3454,14.42,42400.0
2009-01-22 13:40:00,19.33,19.43,19.26,19.26,124500.0,14.4051,14.4796,14.3529,14.3529,124500.0
2009-01-22 13:45:00,19.27,19.53,19.24,19.45,63600.0,14.3604,14.5541,14.338,14.4945,63600.0
2009-01-22 13:50:00,19.46,19.55,19.4,19.5,77300.0,14.5019,14.569,14.4572,14.5318,77300.0
2009-01-22 13:55:00,19.51,19.6,19.43,19.6,136900.0,14.5392,14.6063,14.4796,14.6063,136900.0
2009-01-22 14:00:00,19.62,19.75,19.51,19.61,146300.0,14.6212,14.7181,14.5392,14.6137,146300.0
2009-01-22 14:05:00,19.61,19.86,19.59,19.69,234300.0,14.6137,14.8,14.5988,14.6733,234300.0
2009-01-22 14:10:00,19.69,19.79,19.62,19.71,99800.0,14.6733,14.7479,14.6212,14.6882,99800.0
2009-01-22 14:15:00,19.7,19.82,19.65,19.79,112200.0,14.6808,14.7702,14.6435,14.7479,112200.0
2009-01-22 14:20:00,19.8,19.81,19.6,19.61,215900.0,14.7553,14.7628,14.6063,14.6137,215900.0
2009-01-22 14:25:00,19.6,19.61,19.43,19.53,181600.0,14.6063,14.6137,14.4796,14.5541,181600.0
2009-01-22 14:30:00,19.53,19.58,19.43,19.5,193700.0,14.5541,14.5914,14.4796,14.5318,193700.0
2009-01-22 14:35:00,19.49,19.62,19.45,19.55,152000.0,14.5243,14.6212,14.4945,14.569,152000.0
2009-01-22 14:40:00,19.56,19.59,19.48,19.48,83500.0,14.5765,14.5988,14.5168,14.5168,83500.0
2009-01-22 14:45:00,19.48,19.49,19.21,19.22,154100.0,14.5168,14.5243,14.3156,14.3231,154100.0
2009-01-22 14:50:00,19.21,19.35,19.19,19.32,142900.0,14.3156,14.42,14.3007,14.3976,142900.0
2009-01-22 14:55:00,19.3,19.45,19.27,19.45,116400.0,14.3827,14.4945,14.3604,14.4945,116400.0
2009-01-22 15:00:00,19.45,19.48,19.08,19.08,161200.0,14.4945,14.5168,14.2188,14.2188,161200.0
2009-01-22 15:05:00,19.08,19.14,18.99,19.1,218100.0,14.2188,14.2635,14.1517,14.2337,218100.0
2009-01-22 15:10:00,19.09,19.21,19.01,19.13,113400.0,14.2262,14.3156,14.1666,14.256,113400.0
2009-01-22 15:15:00,19.14,19.15,18.99,19.01,165600.0,14.2635,14.2709,14.1517,14.1666,165600.0
2009-01-22 15:20:00,19.02,19.25,18.98,19.23,289100.0,14.174,14.3454,14.1442,14.3305,289100.0
2009-01-22 15:25:00,19.24,19.37,19.2,19.36,83900.0,14.338,14.4349,14.3082,14.4274,83900.0
2009-01-22 15:30:00,19.36,19.37,19.22,19.28,74800.0,14.4274,14.4349,14.3231,14.3678,74800.0
2009-01-22 15:35:00,19.28,19.29,19.16,19.24,89500.0,14.3678,14.3753,14.2784,14.338,89500.0
2009-01-22 15:40:00,19.24,19.55,19.24,19.46,182100.0,14.338,14.569,14.338,14.5019,182100.0
2009-01-22 15:45:00,19.47,19.57,19.46,19.57,188100.0,14.5094,14.5839,14.5019,14.5839,188100.0
2009-01-22 15:50:00,19.57,19.57,19.39,19.41,188600.0,14.5839,14.5839,14.4498,14.4647,188600.0
2009-01-22 15:55:00,19.42,19.49,19.41,19.42,150700.0,14.4721,14.5243,14.4647,14.4721,150700.0
2009-01-23 09:30:00,18.85,19.11,18.77,18.83,96500.0,14.0474,14.2411,13.9877,14.0325,96500.0
2009-01-23 09:35:00,18.84,19.02,18.6,18.8,79800.0,14.0399,14.174,13.8611,14.0101,79800.0
2009-01-23 09:40:00,18.8,18.96,18.75,18.85,69700.0,14.0101,14.1293,13.9728,14.0474,69700.0
2009-01-23 09:45:00,18.87,18.9,18.69,18.89,106000.0,14.0623,14.0846,13.9281,14.0772,106000.0
2009-01-23 09:50:00,18.89,19.15,18.83,19.14,124100.0,14.0772,14.2709,14.0325,14.2635,124100.0
2009-01-23 09:55:00,19.14,19.23,18.99,19.01,147500.0,14.2635,14.3305,14.1517,14.1666,147500.0
2009-01-23 10:00:00,19.01,19.16,19.0,19.06,92500.0,14.1666,14.2784,14.1591,14.2039,92500.0
2009-01-23 10:05:00,19.07,19.1,18.99,19.08,62000.0,14.2113,14.2337,14.1517,14.2188,62000.0
2009-01-23 10:10:00,19.06,19.13,18.99,19.08,87200.0,14.2039,14.256,14.1517,14.2188,87200.0
2009-01-23 10:15:00,19.09,19.17,19.04,19.05,47500.0,14.2262,14.2858,14.189,14.1964,47500.0
2009-01-23 10:20:00,19.05,19.28,18.98,19.25,63300.0,14.1964,14.3678,14.1442,14.3454,63300.0
2009-01-23 10:25:00,19.25,19.29,19.2,19.23,33100.0,14.3454,14.3753,14.3082,14.3305,33100.0
2009-01-23 10:30:00,19.22,19.24,19.02,19.02,49300.0,14.3231,14.338,14.174,14.174,49300.0
2009-01-23 10:35:00,19.02,19.13,19.01,19.04,39600.0,14.174,14.256,14.1666,14.189,39600.0
2009-01-23 10:40:00,19.04,19.05,18.97,19.0,50400.0,14.189,14.1964,14.1368,14.1591,50400.0
2009-01-23 10:45:00,18.99,19.03,18.96,19.01,53700.0,14.1517,14.1815,14.1293,14.1666,53700.0
2009-01-23 10:50:00,19.02,19.11,18.99,19.09,57800.0,14.174,14.2411,14.1517,14.2262,57800.0
2009-01-23 10:55:00,19.1,19.15,19.06,19.06,46600.0,14.2337,14.2709,14.2039,14.2039,46600.0
2009-01-23 11:00:00,19.06,19.43,19.06,19.38,99900.0,14.2039,14.4796,14.2039,14.4423,99900.0
2009-01-23 11:05:00,19.39,19.41,19.28,19.33,52900.0,14.4498,14.4647,14.3678,14.4051,52900.0
2009-01-23 11:10:00,19.34,19.47,19.3,19.47,54300.0,14.4125,14.5094,14.3827,14.5094,54300.0
2009-01-23 11:15:00,19.47,19.58,19.46,19.49,51900.0,14.5094,14.5914,14.5019,14.5243,51900.0
2009-01-23 11:20:00,19.49,19.59,19.39,19.39,57700.0,14.5243,14.5988,14.4498,14.4498,57700.0
2009-01-23 11:25:00,19.39,19.42,19.34,19.36,32000.0,14.4498,14.4721,14.4125,14.4274,32000.0
2009-01-23 11:30:00,19.37,19.4,19.3,19.33,31900.0,14.4349,14.4572,14.3827,14.4051,31900.0
2009-01-23 11:35:00,19.33,19.48,19.32,19.47,36700.0,14.4051,14.5168,14.3976,14.5094,36700.0
2009-01-23 11:40:00,19.48,19.57,19.4,19.4,31100.0,14.5168,14.5839,14.4572,14.4572,31100.0
2009-01-23 11:45:00,19.4,19.4,19.3,19.38,33300.0,14.4572,14.4572,14.3827,14.4423,33300.0
2009-01-23 11:50:00,19.38,19.45,19.33,19.43,38400.0,14.4423,14.4945,14.4051,14.4796,38400.0
2009-01-23 11:55:00,19.44,19.44,19.2,19.26,36600.0,14.487,14.487,14.3082,14.3529,36600.0
2009-01-23 12:00:00,19.26,19.37,19.25,19.34,36100.0,14.3529,14.4349,14.3454,14.4125,36100.0
2009-01-23 12:05:00,19.34,19.37,19.28,19.29,66800.0,14.4125,14.4349,14.3678,14.3753,66800.0
2009-01-23 12:10:00,19.29,19.3,19.21,19.26,136900.0,14.3753,14.3827,14.3156,14.3529,136900.0
2009-01-23 12:15:00,19.27,19.3,19.21,19.22,50000.0,14.3604,14.3827,14.3156,14.3231,50000.0
2009-01-23 12:20:00,19.22,19.38,19.2,19.3,79900.0,14.3231,14.4423,14.3082,14.3827,79900.0
2009-01-23 12:25:00,19.3,19.32,19.23,19.29,59300.0,14.3827,14.3976,14.3305,14.3753,59300.0
2009-01-23 12:30:00,19.28,19.28,19.12,19.15,46800.0,14.3678,14.3678,14.2486,14.2709,46800.0
2009-01-23 12:35:00,19.16,19.17,19.04,19.04,102800.0,14.2784,14.2858,14.189,14.189,102800.0
2009-01-23 12:40:00,19.04,19.15,19.04,19.14,55700.0,14.189,14.2709,14.189,14.2635,55700.0
2009-01-23 12:45:00,19.14,19.32,19.13,19.27,56000.0,14.2635,14.3976,14.256,14.3604,56000.0
2009-01-23 12:50:00,19.27,19.39,19.15,19.16,82500.0,14.3604,14.4498,14.2709,14.2784,82500.0
2009-01-23 12:55:00,19.16,19.23,19.08,19.16,41200.0,14.2784,14.3305,14.2188,14.2784,41200.0
2009-01-23 13:00:00,19.15,19.27,19.08,19.26,108500.0,14.2709,14.3604,14.2188,14.3529,108500.0
2009-01-23 13:05:00,19.26,19.27,19.14,19.2,58500.0,14.3529,14.3604,14.2635,14.3082,58500.0
2009-01-23 13:10:00,19.21,19.39,19.19,19.35,73000.0,14.3156,14.4498,14.3007,14.42,73000.0
2009-01-23 13:15:00,19.34,19.51,19.27,19.49,89500.0,14.4125,14.5392,14.3604,14.5243,89500.0
2009-01-23 13:20:00,19.49,19.51,19.38,19.44,80800.0,14.5243,14.5392,14.4423,14.487,80800.0
2009-01-23 13:25:00,19.44,19.5,19.38,19.39,50300.0,14.487,14.5318,14.4423,14.4498,50300.0
2009-01-23 13:30:00,19.39,19.5,19.37,19.47,94700.0,14.4498,14.5318,14.4349,14.5094,94700.0
2009-01-23 13:35:00,19.46,19.52,19.41,19.41,83200.0,14.5019,14.5467,14.4647,14.4647,83200.0
2009-01-23 13:40:00,19.41,19.44,19.38,19.42,67400.0,14.4647,14.487,14.4423,14.4721,67400.0
2009-01-23 13:45:00,19.44,19.49,19.39,19.45,72900.0,14.487,14.5243,14.4498,14.4945,72900.0
2009-01-23 13:50:00,19.44,19.44,19.3,19.36,94100.0,14.487,14.487,14.3827,14.4274,94100.0
2009-01-23 13:55:00,19.37,19.48,19.35,19.47,73700.0,14.4349,14.5168,14.42,14.5094,73700.0
2009-01-23 14:00:00,19.48,19.53,19.38,19.38,95500.0,14.5168,14.5541,14.4423,14.4423,95500.0
2009-01-23 14:05:00,19.38,19.44,19.38,19.4,49800.0,14.4423,14.487,14.4423,14.4572,49800.0
2009-01-23 14:10:00,19.39,19.39,19.27,19.31,80600.0,14.4498,14.4498,14.3604,14.3902,80600.0
2009-01-23 14:15:00,19.32,19.41,19.24,19.38,66500.0,14.3976,14.4647,14.338,14.4423,66500.0
2009-01-23 14:20:00,19.38,19.59,19.37,19.58,84300.0,14.4423,14.5988,14.4349,14.5914,84300.0
2009-01-23 14:25:00,19.58,19.58,19.32,19.5,186500.0,14.5914,14.5914,14.3976,14.5318,186500.0
2009-01-23 14:30:00,19.52,19.53,19.39,19.45,77900.0,14.5467,14.5541,14.4498,14.4945,77900.0
2009-01-23 14:35:00,19.45,19.52,19.45,19.51,114600.0,14.4945,14.5467,14.4945,14.5392,114600.0
2009-01-23 14:40:00,19.51,19.56,19.41,19.52,78400.0,14.5392,14.5765,14.4647,14.5467,78400.0
2009-01-23 14:45:00,19.5,19.59,19.47,19.56,78000.0,14.5318,14.5988,14.5094,14.5765,78000.0
2009-01-23 14:50:00,19.56,19.56,19.38,19.47,164300.0,14.5765,14.5765,14.4423,14.5094,164300.0
2009-01-23 14:55:00,19.47,19.47,19.3,19.43,173500.0,14.5094,14.5094,14.3827,14.4796,173500.0
2009-01-23 15:00:00,19.42,19.51,19.38,19.47,149300.0,14.4721,14.5392,14.4423,14.5094,149300.0
2009-01-23 15:05:00,19.47,19.5,19.3,19.34,161900.0,14.5094,14.5318,14.3827,14.4125,161900.0
2009-01-23 15:10:00,19.32,19.37,19.29,19.3,166100.0,14.3976,14.4349,14.3753,14.3827,166100.0
2009-01-23 15:15:00,19.31,19.33,19.23,19.27,150700.0,14.3902,14.4051,14.3305,14.3604,150700.0
2009-01-23 15:20:00,19.28,19.37,19.24,19.27,165000.0,14.3678,14.4349,14.338,14.3604,165000.0
2009-01-23 15:25:00,19.27,19.34,19.18,19.18,115300.0,14.3604,14.4125,14.2933,14.2933,115300.0
2009-01-23 15:30:00,19.17,19.3,19.11,19.28,222700.0,14.2858,14.3827,14.2411,14.3678,222700.0
2009-01-23 15:35:00,19.29,19.39,19.26,19.35,133000.0,14.3753,14.4498,14.3529,14.42,133000.0
2009-01-23 15:40:00,19.36,19.41,19.22,19.26,222500.0,14.4274,14.4647,14.3231,14.3529,222500.0
2009-01-23 15:45:00,19.26,19.33,19.25,19.33,102700.0,14.3529,14.4051,14.3454,14.4051,102700.0
2009-01-23 15:50:00,19.32,19.41,19.32,19.4,117400.0,14.3976,14.4647,14.3976,14.4572,117400.0
2009-01-23 15:55:00,19.4,19.41,19.36,19.37,143400.0,14.4572,14.4647,14.4274,14.4349,143400.0
2009-01-26 09:30:00,19.19,19.24,18.8,19.21,76500.0,14.3007,14.338,14.0101,14.3156,76500.0
2009-01-26 09:35:00,19.19,19.41,18.82,19.41,69000.0,14.3007,14.4647,14.025,14.4647,69000.0
2009-01-26 09:40:00,19.41,19.63,19.4,19.52,97200.0,14.4647,14.6286,14.4572,14.5467,97200.0
2009-01-26 09:45:00,19.53,19.6,19.47,19.49,63300.0,14.5541,14.6063,14.5094,14.5243,63300.0
2009-01-26 09:50:00,19.48,19.58,19.45,19.56,41000.0,14.5168,14.5914,14.4945,14.5765,41000.0
2009-01-26 09:55:00,19.58,19.63,19.45,19.58,62700.0,14.5914,14.6286,14.4945,14.5914,62700.0
2009-01-26 10:00:00,19.59,19.87,19.58,19.74,116400.0,14.5988,14.8075,14.5914,14.7106,116400.0
2009-01-26 10:05:00,19.73,19.88,19.69,19.81,86500.0,14.7032,14.8149,14.6733,14.7628,86500.0
2009-01-26 10:10:00,19.82,19.83,19.57,19.59,111700.0,14.7702,14.7777,14.5839,14.5988,111700.0
2009-01-26 10:15:00,19.62,19.62,19.49,19.56,78000.0,14.6212,14.6212,14.5243,14.5765,78000.0
2009-01-26 10:20:00,19.56,19.68,19.56,19.67,96100.0,14.5765,14.6659,14.5765,14.6584,96100.0
2009-01-26 10:25:00,19.67,19.67,19.58,19.58,46200.0,14.6584,14.6584,14.5914,14.5914,46200.0
2009-01-26 10:30:00,19.59,19.62,19.54,19.62,59100.0,14.5988,14.6212,14.5616,14.6212,59100.0
2009-01-26 10:35:00,19.61,19.64,19.52,19.54,42800.0,14.6137,14.6361,14.5467,14.5616,42800.0
2009-01-26 10:40:00,19.53,19.56,19.41,19.43,74300.0,14.5541,14.5765,14.4647,14.4796,74300.0
2009-01-26 10:45:00,19.43,19.59,19.42,19.58,61300.0,14.4796,14.5988,14.4721,14.5914,61300.0
2009-01-26 10:50:00,19.58,19.59,19.54,19.54,33500.0,14.5914,14.5988,14.5616,14.5616,33500.0
2009-01-26 10:55:00,19.54,19.56,19.51,19.56,37400.0,14.5616,14.5765,14.5392,14.5765,37400.0
2009-01-26 11:00:00,19.55,19.61,19.53,19.55,76500.0,14.569,14.6137,14.5541,14.569,76500.0
2009-01-26 11:05:00,19.54,19.55,19.46,19.54,63600.0,14.5616,14.569,14.5019,14.5616,63600.0
2009-01-26 11:10:00,19.54,19.6,19.54,19.6,34500.0,14.5616,14.6063,14.5616,14.6063,34500.0
2009-01-26 11:15:00,19.59,19.63,19.49,19.5,46100.0,14.5988,14.6286,14.5243,14.5318,46100.0
2009-01-26 11:20:00,19.5,19.5,19.42,19.44,69800.0,14.5318,14.5318,14.4721,14.487,69800.0
2009-01-26 11:25:00,19.43,19.52,19.43,19.51,77100.0,14.4796,14.5467,14.4796,14.5392,77100.0
2009-01-26 11:30:00,19.51,19.62,19.5,19.61,38700.0,14.5392,14.6212,14.5318,14.6137,38700.0
2009-01-26 11:35:00,19.61,19.63,19.54,19.55,45100.0,14.6137,14.6286,14.5616,14.569,45100.0
2009-01-26 11:40:00,19.55,19.6,19.51,19.59,42600.0,14.569,14.6063,14.5392,14.5988,42600.0
2009-01-26 11:45:00,19.59,19.61,19.45,19.48,59400.0,14.5988,14.6137,14.4945,14.5168,59400.0
2009-01-26 11:50:00,19.49,19.55,19.49,19.5,42000.0,14.5243,14.569,14.5243,14.5318,42000.0
2009-01-26 11:55:00,19.51,19.53,19.48,19.52,36400.0,14.5392,14.5541,14.5168,14.5467,36400.0
2009-01-26 12:00:00,19.51,19.55,19.5,19.55,20600.0,14.5392,14.569,14.5318,14.569,20600.0
2009-01-26 12:05:00,19.54,19.55,19.51,19.53,12800.0,14.5616,14.569,14.5392,14.5541,12800.0
2009-01-26 12:10:00,19.53,19.53,19.44,19.45,38300.0,14.5541,14.5541,14.487,14.4945,38300.0
2009-01-26 12:15:00,19.47,19.47,19.41,19.43,27900.0,14.5094,14.5094,14.4647,14.4796,27900.0
2009-01-26 12:20:00,19.42,19.55,19.42,19.5,42000.0,14.4721,14.569,14.4721,14.5318,42000.0
2009-01-26 12:25:00,19.5,19.54,19.48,19.5,39600.0,14.5318,14.5616,14.5168,14.5318,39600.0
2009-01-26 12:30:00,19.5,19.51,19.45,19.45,30700.0,14.5318,14.5392,14.4945,14.4945,30700.0
2009-01-26 12:35:00,19.45,19.45,19.33,19.4,60400.0,14.4945,14.4945,14.4051,14.4572,60400.0
2009-01-26 12:40:00,19.42,19.44,19.39,19.43,31700.0,14.4721,14.487,14.4498,14.4796,31700.0
2009-01-26 12:45:00,19.45,19.49,19.4,19.42,58700.0,14.4945,14.5243,14.4572,14.4721,58700.0
2009-01-26 12:50:00,19.42,19.43,19.37,19.42,137300.0,14.4721,14.4796,14.4349,14.4721,137300.0
2009-01-26 12:55:00,19.41,19.47,19.28,19.28,127100.0,14.4647,14.5094,14.3678,14.3678,127100.0
2009-01-26 13:00:00,19.29,19.37,19.28,19.36,79400.0,14.3753,14.4349,14.3678,14.4274,79400.0
2009-01-26 13:05:00,19.36,19.36,19.16,19.23,83700.0,14.4274,14.4274,14.2784,14.3305,83700.0
2009-01-26 13:10:00,19.24,19.28,19.15,19.16,39600.0,14.338,14.3678,14.2709,14.2784,39600.0
2009-01-26 13:15:00,19.16,19.27,19.16,19.27,50500.0,14.2784,14.3604,14.2784,14.3604,50500.0
2009-01-26 13:20:00,19.27,19.31,19.2,19.3,53400.0,14.3604,14.3902,14.3082,14.3827,53400.0
2009-01-26 13:25:00,19.3,19.36,19.24,19.26,76000.0,14.3827,14.4274,14.338,14.3529,76000.0
2009-01-26 13:30:00,19.26,19.27,19.03,19.04,127300.0,14.3529,14.3604,14.1815,14.189,127300.0
2009-01-26 13:35:00,19.05,19.11,18.98,19.01,132400.0,14.1964,14.2411,14.1442,14.1666,132400.0
2009-01-26 13:40:00,19.01,19.06,18.99,19.06,70600.0,14.1666,14.2039,14.1517,14.2039,70600.0
2009-01-26 13:45:00,19.05,19.06,18.96,18.98,92500.0,14.1964,14.2039,14.1293,14.1442,92500.0
2009-01-26 13:50:00,18.99,18.99,18.84,18.91,118000.0,14.1517,14.1517,14.0399,14.0921,118000.0
2009-01-26 13:55:00,18.92,18.99,18.92,18.95,78100.0,14.0995,14.1517,14.0995,14.1219,78100.0
2009-01-26 14:00:00,18.96,18.99,18.87,18.91,98400.0,14.1293,14.1517,14.0623,14.0921,98400.0
2009-01-26 14:05:00,18.91,18.95,18.86,18.94,91800.0,14.0921,14.1219,14.0548,14.1144,91800.0
2009-01-26 14:10:00,18.94,18.96,18.91,18.92,77200.0,14.1144,14.1293,14.0921,14.0995,77200.0
2009-01-26 14:15:00,18.92,18.95,18.9,18.95,113700.0,14.0995,14.1219,14.0846,14.1219,113700.0
2009-01-26 14:20:00,18.95,18.97,18.9,18.95,71400.0,14.1219,14.1368,14.0846,14.1219,71400.0
2009-01-26 14:25:00,18.95,19.0,18.92,18.94,66900.0,14.1219,14.1591,14.0995,14.1144,66900.0
2009-01-26 14:30:00,18.96,19.0,18.94,19.0,44400.0,14.1293,14.1591,14.1144,14.1591,44400.0
2009-01-26 14:35:00,19.0,19.04,18.95,18.95,77700.0,14.1591,14.189,14.1219,14.1219,77700.0
2009-01-26 14:40:00,18.95,19.0,18.91,18.95,69100.0,14.1219,14.1591,14.0921,14.1219,69100.0
2009-01-26 14:45:00,18.96,19.04,18.92,19.03,92500.0,14.1293,14.189,14.0995,14.1815,92500.0
2009-01-26 14:50:00,19.02,19.06,18.99,19.04,97600.0,14.174,14.2039,14.1517,14.189,97600.0
2009-01-26 14:55:00,19.04,19.1,18.98,19.04,84200.0,14.189,14.2337,14.1442,14.189,84200.0
2009-01-26 15:00:00,19.05,19.12,19.01,19.05,115700.0,14.1964,14.2486,14.1666,14.1964,115700.0
2009-01-26 15:05:00,19.06,19.12,19.01,19.12,76400.0,14.2039,14.2486,14.1666,14.2486,76400.0
2009-01-26 15:10:00,19.12,19.17,19.05,19.1,101000.0,14.2486,14.2858,14.1964,14.2337,101000.0
2009-01-26 15:15:00,19.1,19.1,19.03,19.08,81300.0,14.2337,14.2337,14.1815,14.2188,81300.0
2009-01-26 15:20:00,19.07,19.13,19.05,19.1,115100.0,14.2113,14.256,14.1964,14.2337,115100.0
2009-01-26 15:25:00,19.1,19.18,19.09,19.12,148800.0,14.2337,14.2933,14.2262,14.2486,148800.0
2009-01-26 15:30:00,19.11,19.14,18.98,19.0,123700.0,14.2411,14.2635,14.1442,14.1591,123700.0
2009-01-26 15:35:00,19.01,19.11,18.99,18.99,266800.0,14.1666,14.2411,14.1517,14.1517,266800.0
2009-01-26 15:40:00,18.98,19.02,18.87,18.97,122300.0,14.1442,14.174,14.0623,14.1368,122300.0
2009-01-26 15:45:00,18.96,19.09,18.92,19.05,109300.0,14.1293,14.2262,14.0995,14.1964,109300.0
2009-01-26 15:50:00,19.05,19.08,18.98,19.06,139800.0,14.1964,14.2188,14.1442,14.2039,139800.0
2009-01-26 15:55:00,19.07,19.08,18.98,19.03,110100.0,14.2113,14.2188,14.1442,14.1815,110100.0
2009-01-27 09:30:00,19.34,19.44,19.27,19.38,53500.0,14.4125,14.487,14.3604,14.4423,53500.0
2009-01-27 09:35:00,19.38,19.68,19.24,19.63,92300.0,14.4423,14.6659,14.338,14.6286,92300.0
2009-01-27 09:40:00,19.63,19.65,19.58,19.59,50700.0,14.6286,14.6435,14.5914,14.5988,50700.0
2009-01-27 09:45:00,19.61,19.65,19.58,19.6,54700.0,14.6137,14.6435,14.5914,14.6063,54700.0
2009-01-27 09:50:00,19.59,19.65,19.59,19.63,46000.0,14.5988,14.6435,14.5988,14.6286,46000.0
2009-01-27 09:55:00,19.64,19.77,19.63,19.68,129200.0,14.6361,14.733,14.6286,14.6659,129200.0
2009-01-27 10:00:00,19.67,19.69,19.52,19.64,96300.0,14.6584,14.6733,14.5467,14.6361,96300.0
2009-01-27 10:05:00,19.65,19.66,19.36,19.43,94600.0,14.6435,14.651,14.4274,14.4796,94600.0
2009-01-27 10:10:00,19.44,19.53,19.41,19.52,87900.0,14.487,14.5541,14.4647,14.5467,87900.0
2009-01-27 10:15:00,19.5,19.61,19.5,19.53,53100.0,14.5318,14.6137,14.5318,14.5541,53100.0
2009-01-27 10:20:00,19.54,19.68,19.53,19.58,49000.0,14.5616,14.6659,14.5541,14.5914,49000.0
2009-01-27 10:25:00,19.57,19.62,19.52,19.54,19900.0,14.5839,14.6212,14.5467,14.5616,19900.0
2009-01-27 10:30:00,19.53,19.55,19.48,19.5,26000.0,14.5541,14.569,14.5168,14.5318,26000.0
2009-01-27 10:35:00,19.51,19.57,19.5,19.5,22700.0,14.5392,14.5839,14.5318,14.5318,22700.0
2009-01-27 10:40:00,19.51,19.53,19.47,19.47,35400.0,14.5392,14.5541,14.5094,14.5094,35400.0
2009-01-27 10:45:00,19.47,19.47,19.38,19.42,40000.0,14.5094,14.5094,14.4423,14.4721,40000.0
2009-01-27 10:50:00,19.42,19.48,19.41,19.46,30200.0,14.4721,14.5168,14.4647,14.5019,30200.0
2009-01-27 10:55:00,19.46,19.57,19.46,19.57,30300.0,14.5019,14.5839,14.5019,14.5839,30300.0
2009-01-27 11:00:00,19.56,19.58,19.52,19.52,12400.0,14.5765,14.5914,14.5467,14.5467,12400.0
2009-01-27 11:05:00,19.52,19.66,19.5,19.63,37800.0,14.5467,14.651,14.5318,14.6286,37800.0
2009-01-27 11:10:00,19.63,19.66,19.61,19.61,32400.0,14.6286,14.651,14.6137,14.6137,32400.0
2009-01-27 11:15:00,19.61,19.75,19.61,19.69,62500.0,14.6137,14.7181,14.6137,14.6733,62500.0
2009-01-27 11:20:00,19.68,19.8,19.68,19.77,39500.0,14.6659,14.7553,14.6659,14.733,39500.0
2009-01-27 11:25:00,19.78,19.8,19.74,19.78,27000.0,14.7404,14.7553,14.7106,14.7404,27000.0
2009-01-27 11:30:00,19.79,19.82,19.69,19.69,21700.0,14.7479,14.7702,14.6733,14.6733,21700.0
2009-01-27 11:35:00,19.69,19.76,19.66,19.76,30100.0,14.6733,14.7255,14.651,14.7255,30100.0
2009-01-27 11:40:00,19.75,19.75,19.7,19.73,21400.0,14.7181,14.7181,14.6808,14.7032,21400.0
2009-01-27 11:45:00,19.73,19.76,19.72,19.72,19500.0,14.7032,14.7255,14.6957,14.6957,19500.0
2009-01-27 11:50:00,19.72,19.76,19.7,19.75,11800.0,14.6957,14.7255,14.6808,14.7181,11800.0
2009-01-27 11:55:00,19.74,19.76,19.67,19.67,16200.0,14.7106,14.7255,14.6584,14.6584,16200.0
2009-01-27 12:00:00,19.67,19.68,19.62,19.66,25500.0,14.6584,14.6659,14.6212,14.651,25500.0
2009-01-27 12:05:00,19.66,19.72,19.65,19.68,30200.0,14.651,14.6957,14.6435,14.6659,30200.0
2009-01-27 12:10:00,19.7,19.74,19.63,19.64,25000.0,14.6808,14.7106,14.6286,14.6361,25000.0
2009-01-27 12:15:00,19.65,19.72,19.64,19.71,20100.0,14.6435,14.6957,14.6361,14.6882,20100.0
2009-01-27 12:20:00,19.71,19.76,19.7,19.75,22500.0,14.6882,14.7255,14.6808,14.7181,22500.0
2009-01-27 12:25:00,19.74,19.89,19.72,19.84,40100.0,14.7106,14.8224,14.6957,14.7851,40100.0
2009-01-27 12:30:00,19.85,19.88,19.83,19.83,12400.0,14.7926,14.8149,14.7777,14.7777,12400.0
2009-01-27 12:35:00,19.83,19.84,19.81,19.83,10300.0,14.7777,14.7851,14.7628,14.7777,10300.0
2009-01-27 12:40:00,19.83,19.87,19.79,19.79,36500.0,14.7777,14.8075,14.7479,14.7479,36500.0
2009-01-27 12:45:00,19.79,19.79,19.71,19.75,31400.0,14.7479,14.7479,14.6882,14.7181,31400.0
2009-01-27 12:50:00,19.75,19.75,19.7,19.74,16800.0,14.7181,14.7181,14.6808,14.7106,16800.0
2009-01-27 12:55:00,19.74,19.79,19.73,19.76,16200.0,14.7106,14.7479,14.7032,14.7255,16200.0
2009-01-27 13:00:00,19.76,19.79,19.71,19.71,16300.0,14.7255,14.7479,14.6882,14.6882,16300.0
2009-01-27 13:05:00,19.7,19.7,19.6,19.63,35500.0,14.6808,14.6808,14.6063,14.6286,35500.0
2009-01-27 13:10:00,19.63,19.71,19.62,19.7,58100.0,14.6286,14.6882,14.6212,14.6808,58100.0
2009-01-27 13:15:00,19.71,19.73,19.69,19.71,29300.0,14.6882,14.7032,14.6733,14.6882,29300.0
2009-01-27 13:20:00,19.7,19.81,19.7,19.81,25000.0,14.6808,14.7628,14.6808,14.7628,25000.0
2009-01-27 13:25:00,19.82,19.83,19.68,19.71,28900.0,14.7702,14.7777,14.6659,14.6882,28900.0
2009-01-27 13:30:00,19.7,19.7,19.6,19.61,25000.0,14.6808,14.6808,14.6063,14.6137,25000.0
2009-01-27 13:35:00,19.61,19.64,19.58,19.61,19700.0,14.6137,14.6361,14.5914,14.6137,19700.0
2009-01-27 13:40:00,19.62,19.74,19.61,19.7,41700.0,14.6212,14.7106,14.6137,14.6808,41700.0
2009-01-27 13:45:00,19.69,19.71,19.61,19.64,36100.0,14.6733,14.6882,14.6137,14.6361,36100.0
2009-01-27 13:50:00,19.64,19.67,19.62,19.63,34600.0,14.6361,14.6584,14.6212,14.6286,34600.0
2009-01-27 13:55:00,19.62,19.63,19.51,19.52,37700.0,14.6212,14.6286,14.5392,14.5467,37700.0
2009-01-27 14:00:00,19.51,19.52,19.46,19.49,25000.0,14.5392,14.5467,14.5019,14.5243,25000.0
2009-01-27 14:05:00,19.48,19.5,19.39,19.46,49800.0,14.5168,14.5318,14.4498,14.5019,49800.0
2009-01-27 14:10:00,19.46,19.5,19.41,19.45,34200.0,14.5019,14.5318,14.4647,14.4945,34200.0
2009-01-27 14:15:00,19.44,19.58,19.42,19.57,64900.0,14.487,14.5914,14.4721,14.5839,64900.0
2009-01-27 14:20:00,19.58,19.61,19.51,19.52,28300.0,14.5914,14.6137,14.5392,14.5467,28300.0
2009-01-27 14:25:00,19.52,19.58,19.48,19.5,36600.0,14.5467,14.5914,14.5168,14.5318,36600.0
2009-01-27 14:30:00,19.5,19.51,19.46,19.5,36800.0,14.5318,14.5392,14.5019,14.5318,36800.0
2009-01-27 14:35:00,19.51,19.66,19.51,19.62,38600.0,14.5392,14.651,14.5392,14.6212,38600.0
2009-01-27 14:40:00,19.62,19.66,19.61,19.65,19000.0,14.6212,14.651,14.6137,14.6435,19000.0
2009-01-27 14:45:00,19.64,19.65,19.6,19.63,21700.0,14.6361,14.6435,14.6063,14.6286,21700.0
2009-01-27 14:50:00,19.64,19.75,19.64,19.72,28700.0,14.6361,14.7181,14.6361,14.6957,28700.0
2009-01-27 14:55:00,19.72,19.75,19.7,19.73,20900.0,14.6957,14.7181,14.6808,14.7032,20900.0
2009-01-27 15:00:00,19.73,19.79,19.58,19.61,61000.0,14.7032,14.7479,14.5914,14.6137,61000.0
2009-01-27 15:05:00,19.62,19.67,19.55,19.66,55600.0,14.6212,14.6584,14.569,14.651,55600.0
2009-01-27 15:10:00,19.67,19.7,19.65,19.69,52100.0,14.6584,14.6808,14.6435,14.6733,52100.0
2009-01-27 15:15:00,19.69,19.74,19.69,19.71,23000.0,14.6733,14.7106,14.6733,14.6882,23000.0
2009-01-27 15:20:00,19.7,19.76,19.69,19.72,41100.0,14.6808,14.7255,14.6733,14.6957,41100.0
2009-01-27 15:25:00,19.73,19.76,19.68,19.69,53400.0,14.7032,14.7255,14.6659,14.6733,53400.0
2009-01-27 15:30:00,19.68,19.68,19.61,19.63,54800.0,14.6659,14.6659,14.6137,14.6286,54800.0
2009-01-27 15:35:00,19.62,19.68,19.61,19.67,49000.0,14.6212,14.6659,14.6137,14.6584,49000.0
2009-01-27 15:40:00,19.67,19.67,19.6,19.62,42100.0,14.6584,14.6584,14.6063,14.6212,42100.0
2009-01-27 15:45:00,19.62,19.64,19.55,19.59,64400.0,14.6212,14.6361,14.569,14.5988,64400.0
2009-01-27 15:50:00,19.59,19.61,19.55,19.59,89200.0,14.5988,14.6137,14.569,14.5988,89200.0
2009-01-27 15:55:00,19.6,19.62,19.58,19.58,112700.0,14.6063,14.6212,14.5914,14.5914,112700.0
2009-01-28 09:30:00,20.13,20.32,19.58,19.63,446600.0,15.0012,15.1428,14.5914,14.6286,446600.0
2009-01-28 09:35:00,19.61,19.78,19.42,19.67,516400.0,14.6137,14.7404,14.4721,14.6584,516400.0
2009-01-28 09:40:00,19.68,19.75,19.44,19.44,255800.0,14.6659,14.7181,14.487,14.487,255800.0
2009-01-28 09:45:00,19.44,19.47,19.15,19.35,320100.0,14.487,14.5094,14.2709,14.42,320100.0
2009-01-28 09:50:00,19.35,19.49,19.26,19.34,223000.0,14.42,14.5243,14.3529,14.4125,223000.0
2009-01-28 09:55:00,19.34,19.39,19.26,19.3,204700.0,14.4125,14.4498,14.3529,14.3827,204700.0
2009-01-28 10:00:00,19.3,19.38,19.27,19.28,191700.0,14.3827,14.4423,14.3604,14.3678,191700.0
2009-01-28 10:05:00,19.28,19.46,19.28,19.43,129800.0,14.3678,14.5019,14.3678,14.4796,129800.0
2009-01-28 10:10:00,19.44,19.48,19.39,19.4,126700.0,14.487,14.5168,14.4498,14.4572,126700.0
2009-01-28 10:15:00,19.41,19.47,19.33,19.47,77000.0,14.4647,14.5094,14.4051,14.5094,77000.0
2009-01-28 10:20:00,19.47,19.6,19.47,19.59,57000.0,14.5094,14.6063,14.5094,14.5988,57000.0
2009-01-28 10:25:00,19.6,19.63,19.59,19.6,229000.0,14.6063,14.6286,14.5988,14.6063,229000.0
2009-01-28 10:30:00,19.61,19.76,19.6,19.76,216300.0,14.6137,14.7255,14.6063,14.7255,216300.0
2009-01-28 10:35:00,19.76,19.85,19.75,19.81,159200.0,14.7255,14.7926,14.7181,14.7628,159200.0
2009-01-28 10:40:00,19.81,19.81,19.62,19.64,99600.0,14.7628,14.7628,14.6212,14.6361,99600.0
2009-01-28 10:45:00,19.63,19.7,19.62,19.68,70300.0,14.6286,14.6808,14.6212,14.6659,70300.0
2009-01-28 10:50:00,19.68,19.73,19.64,19.73,46400.0,14.6659,14.7032,14.6361,14.7032,46400.0
2009-01-28 10:55:00,19.73,19.78,19.7,19.78,73700.0,14.7032,14.7404,14.6808,14.7404,73700.0
2009-01-28 11:00:00,19.78,19.79,19.74,19.79,92000.0,14.7404,14.7479,14.7106,14.7479,92000.0
2009-01-28 11:05:00,19.79,19.84,19.76,19.83,171800.0,14.7479,14.7851,14.7255,14.7777,171800.0
2009-01-28 11:10:00,19.83,19.87,19.7,19.7,108400.0,14.7777,14.8075,14.6808,14.6808,108400.0
2009-01-28 11:15:00,19.7,19.73,19.61,19.62,108100.0,14.6808,14.7032,14.6137,14.6212,108100.0
2009-01-28 11:20:00,19.62,19.72,19.61,19.64,112200.0,14.6212,14.6957,14.6137,14.6361,112200.0
2009-01-28 11:25:00,19.64,19.66,19.58,19.62,184300.0,14.6361,14.651,14.5914,14.6212,184300.0
2009-01-28 11:30:00,19.61,19.69,19.61,19.64,80000.0,14.6137,14.6733,14.6137,14.6361,80000.0
2009-01-28 11:35:00,19.63,19.66,19.55,19.56,75200.0,14.6286,14.651,14.569,14.5765,75200.0
2009-01-28 11:40:00,19.55,19.64,19.55,19.6,53900.0,14.569,14.6361,14.569,14.6063,53900.0
2009-01-28 11:45:00,19.6,19.63,19.52,19.58,127400.0,14.6063,14.6286,14.5467,14.5914,127400.0
2009-01-28 11:50:00,19.59,19.63,19.43,19.5,134400.0,14.5988,14.6286,14.4796,14.5318,134400.0
2009-01-28 11:55:00,19.5,19.58,19.47,19.58,101000.0,14.5318,14.5914,14.5094,14.5914,101000.0
2009-01-28 12:00:00,19.57,19.65,19.57,19.64,22300.0,14.5839,14.6435,14.5839,14.6361,22300.0
2009-01-28 12:05:00,19.64,19.67,19.6,19.63,21900.0,14.6361,14.6584,14.6063,14.6286,21900.0
2009-01-28 12:10:00,19.63,19.64,19.5,19.61,61000.0,14.6286,14.6361,14.5318,14.6137,61000.0
2009-01-28 12:15:00,19.61,19.67,19.6,19.63,33800.0,14.6137,14.6584,14.6063,14.6286,33800.0
2009-01-28 12:20:00,19.64,19.67,19.6,19.67,34400.0,14.6361,14.6584,14.6063,14.6584,34400.0
2009-01-28 12:25:00,19.67,19.69,19.6,19.69,75800.0,14.6584,14.6733,14.6063,14.6733,75800.0
2009-01-28 12:30:00,19.69,19.78,19.69,19.71,34100.0,14.6733,14.7404,14.6733,14.6882,34100.0
2009-01-28 12:35:00,19.71,19.82,19.71,19.78,29800.0,14.6882,14.7702,14.6882,14.7404,29800.0
2009-01-28 12:40:00,19.78,19.8,19.76,19.77,16000.0,14.7404,14.7553,14.7255,14.733,16000.0
2009-01-28 12:45:00,19.79,19.86,19.79,19.86,19700.0,14.7479,14.8,14.7479,14.8,19700.0
2009-01-28 12:50:00,19.86,19.89,19.85,19.87,39000.0,14.8,14.8224,14.7926,14.8075,39000.0
2009-01-28 12:55:00,19.88,19.89,19.83,19.85,22100.0,14.8149,14.8224,14.7777,14.7926,22100.0
2009-01-28 13:00:00,19.84,19.84,19.74,19.77,71400.0,14.7851,14.7851,14.7106,14.733,71400.0
2009-01-28 13:05:00,19.77,19.89,19.76,19.86,61200.0,14.733,14.8224,14.7255,14.8,61200.0
2009-01-28 13:10:00,19.86,19.88,19.85,19.87,11100.0,14.8,14.8149,14.7926,14.8075,11100.0
2009-01-28 13:15:00,19.88,19.88,19.84,19.88,20800.0,14.8149,14.8149,14.7851,14.8149,20800.0
2009-01-28 13:20:00,19.88,19.94,19.87,19.94,30200.0,14.8149,14.8596,14.8075,14.8596,30200.0
2009-01-28 13:25:00,19.94,19.94,19.88,19.89,59700.0,14.8596,14.8596,14.8149,14.8224,59700.0
2009-01-28 13:30:00,19.89,19.96,19.89,19.96,63600.0,14.8224,14.8746,14.8224,14.8746,63600.0
2009-01-28 13:35:00,19.97,20.0,19.96,19.99,59500.0,14.882,14.9044,14.8746,14.8969,59500.0
2009-01-28 13:40:00,19.99,20.06,19.96,20.01,96600.0,14.8969,14.9491,14.8746,14.9118,96600.0
2009-01-28 13:45:00,20.0,20.03,19.98,19.99,64000.0,14.9044,14.9267,14.8895,14.8969,64000.0
2009-01-28 13:50:00,19.98,20.01,19.92,19.97,67400.0,14.8895,14.9118,14.8447,14.882,67400.0
2009-01-28 13:55:00,19.97,20.01,19.91,19.93,72100.0,14.882,14.9118,14.8373,14.8522,72100.0
2009-01-28 14:00:00,19.92,19.93,19.86,19.86,123200.0,14.8447,14.8522,14.8,14.8,123200.0
2009-01-28 14:05:00,19.86,19.9,19.85,19.88,77300.0,14.8,14.8298,14.7926,14.8149,77300.0
2009-01-28 14:10:00,19.88,19.99,19.85,19.98,61300.0,14.8149,14.8969,14.7926,14.8895,61300.0
2009-01-28 14:15:00,19.93,20.17,19.83,20.13,107500.0,14.8522,15.031,14.7777,15.0012,107500.0
2009-01-28 14:20:00,20.13,20.17,19.95,19.96,94900.0,15.0012,15.031,14.8671,14.8746,94900.0
2009-01-28 14:25:00,19.95,20.03,19.89,20.02,61000.0,14.8671,14.9267,14.8224,14.9193,61000.0
2009-01-28 14:30:00,20.02,20.04,19.85,19.99,89000.0,14.9193,14.9342,14.7926,14.8969,89000.0
2009-01-28 14:35:00,19.99,19.99,19.88,19.97,67400.0,14.8969,14.8969,14.8149,14.882,67400.0
2009-01-28 14:40:00,19.98,20.07,19.95,20.06,106700.0,14.8895,14.9565,14.8671,14.9491,106700.0
2009-01-28 14:45:00,20.06,20.11,20.05,20.1,63200.0,14.9491,14.9863,14.9416,14.9789,63200.0
2009-01-28 14:50:00,20.09,20.1,19.96,19.96,76200.0,14.9714,14.9789,14.8746,14.8746,76200.0
2009-01-28 14:55:00,19.97,20.08,19.96,20.08,70100.0,14.882,14.964,14.8746,14.964,70100.0
2009-01-28 15:00:00,20.07,20.16,20.05,20.06,65700.0,14.9565,15.0236,14.9416,14.9491,65700.0
2009-01-28 15:05:00,20.06,20.09,19.85,19.9,91100.0,14.9491,14.9714,14.7926,14.8298,91100.0
2009-01-28 15:10:00,19.9,19.98,19.87,19.93,100500.0,14.8298,14.8895,14.8075,14.8522,100500.0
2009-01-28 15:15:00,19.92,20.0,19.88,19.99,130600.0,14.8447,14.9044,14.8149,14.8969,130600.0
2009-01-28 15:20:00,19.98,19.99,19.88,19.96,104800.0,14.8895,14.8969,14.8149,14.8746,104800.0
2009-01-28 15:25:00,19.97,19.97,19.85,19.91,101000.0,14.882,14.882,14.7926,14.8373,101000.0
2009-01-28 15:30:00,19.9,19.9,19.79,19.84,148700.0,14.8298,14.8298,14.7479,14.7851,148700.0
2009-01-28 15:35:00,19.85,19.98,19.83,19.92,180100.0,14.7926,14.8895,14.7777,14.8447,180100.0
2009-01-28 15:40:00,19.92,19.98,19.9,19.94,125400.0,14.8447,14.8895,14.8298,14.8596,125400.0
2009-01-28 15:45:00,19.94,20.02,19.89,20.02,143200.0,14.8596,14.9193,14.8224,14.9193,143200.0
2009-01-28 15:50:00,20.01,20.03,19.96,19.99,158700.0,14.9118,14.9267,14.8746,14.8969,158700.0
2009-01-28 15:55:00,19.99,20.0,19.89,19.94,369400.0,14.8969,14.9044,14.8224,14.8596,369400.0
2009-01-29 09:30:00,19.25,19.36,19.1,19.35,148400.0,14.3454,14.4274,14.2337,14.42,148400.0
2009-01-29 09:35:00,19.36,19.46,19.28,19.29,100300.0,14.4274,14.5019,14.3678,14.3753,100300.0
2009-01-29 09:40:00,19.29,19.31,19.13,19.25,123000.0,14.3753,14.3902,14.256,14.3454,123000.0
2009-01-29 09:45:00,19.24,19.35,19.24,19.26,54200.0,14.338,14.42,14.338,14.3529,54200.0
2009-01-29 09:50:00,19.25,19.28,19.13,19.18,97100.0,14.3454,14.3678,14.256,14.2933,97100.0
2009-01-29 09:55:00,19.18,19.18,18.97,19.03,85400.0,14.2933,14.2933,14.1368,14.1815,85400.0
2009-01-29 10:00:00,19.03,19.03,18.94,19.0,83200.0,14.1815,14.1815,14.1144,14.1591,83200.0
2009-01-29 10:05:00,19.01,19.03,18.95,18.97,84800.0,14.1666,14.1815,14.1219,14.1368,84800.0
2009-01-29 10:10:00,18.97,19.11,18.95,19.1,131900.0,14.1368,14.2411,14.1219,14.2337,131900.0
2009-01-29 10:15:00,19.1,19.18,19.05,19.16,94200.0,14.2337,14.2933,14.1964,14.2784,94200.0
2009-01-29 10:20:00,19.15,19.18,19.03,19.06,169100.0,14.2709,14.2933,14.1815,14.2039,169100.0
2009-01-29 10:25:00,19.07,19.07,19.02,19.03,93100.0,14.2113,14.2113,14.174,14.1815,93100.0
2009-01-29 10:30:00,19.02,19.04,18.95,18.98,98200.0,14.174,14.189,14.1219,14.1442,98200.0
2009-01-29 10:35:00,18.97,19.03,18.93,18.99,100800.0,14.1368,14.1815,14.107,14.1517,100800.0
2009-01-29 10:40:00,18.98,18.99,18.72,18.74,256700.0,14.1442,14.1517,13.9505,13.9654,256700.0
2009-01-29 10:45:00,18.74,18.79,18.57,18.65,295200.0,13.9654,14.0026,13.8387,13.8983,295200.0
2009-01-29 10:50:00,18.65,18.74,18.53,18.65,273800.0,13.8983,13.9654,13.8089,13.8983,273800.0
2009-01-29 10:55:00,18.65,18.85,18.65,18.8,133000.0,13.8983,14.0474,13.8983,14.0101,133000.0
2009-01-29 11:00:00,18.8,18.84,18.77,18.81,125300.0,14.0101,14.0399,13.9877,14.0176,125300.0
2009-01-29 11:05:00,18.8,18.88,18.8,18.86,97700.0,14.0101,14.0697,14.0101,14.0548,97700.0
2009-01-29 11:10:00,18.86,18.91,18.82,18.88,110400.0,14.0548,14.0921,14.025,14.0697,110400.0
2009-01-29 11:15:00,18.87,18.89,18.77,18.77,216900.0,14.0623,14.0772,13.9877,13.9877,216900.0
2009-01-29 11:20:00,18.76,18.79,18.69,18.7,92100.0,13.9803,14.0026,13.9281,13.9356,92100.0
2009-01-29 11:25:00,18.69,18.7,18.58,18.59,158000.0,13.9281,13.9356,13.8462,13.8536,158000.0
2009-01-29 11:30:00,18.59,18.6,18.52,18.54,164100.0,13.8536,13.8611,13.8014,13.8163,164100.0
2009-01-29 11:35:00,18.55,18.61,18.49,18.51,234300.0,13.8238,13.8685,13.7791,13.794,234300.0
2009-01-29 11:40:00,18.5,18.63,18.48,18.59,359400.0,13.7865,13.8834,13.7716,13.8536,359400.0
2009-01-29 11:45:00,18.59,18.62,18.5,18.59,455100.0,13.8536,13.876,13.7865,13.8536,455100.0
2009-01-29 11:50:00,18.59,18.66,18.58,18.65,52700.0,13.8536,13.9058,13.8462,13.8983,52700.0
2009-01-29 11:55:00,18.65,18.67,18.64,18.66,55700.0,13.8983,13.9132,13.8909,13.9058,55700.0
2009-01-29 12:00:00,18.66,18.71,18.61,18.63,206300.0,13.9058,13.943,13.8685,13.8834,206300.0
2009-01-29 12:05:00,18.63,18.68,18.62,18.63,84000.0,13.8834,13.9207,13.876,13.8834,84000.0
2009-01-29 12:10:00,18.63,18.73,18.6,18.72,81900.0,13.8834,13.9579,13.8611,13.9505,81900.0
2009-01-29 12:15:00,18.72,18.73,18.65,18.68,45400.0,13.9505,13.9579,13.8983,13.9207,45400.0
2009-01-29 12:20:00,18.68,18.7,18.65,18.68,46400.0,13.9207,13.9356,13.8983,13.9207,46400.0
2009-01-29 12:25:00,18.68,18.72,18.67,18.71,89500.0,13.9207,13.9505,13.9132,13.943,89500.0
2009-01-29 12:30:00,18.7,18.76,18.69,18.72,132900.0,13.9356,13.9803,13.9281,13.9505,132900.0
2009-01-29 12:35:00,18.72,18.73,18.64,18.64,33600.0,13.9505,13.9579,13.8909,13.8909,33600.0
2009-01-29 12:40:00,18.64,18.69,18.63,18.66,50500.0,13.8909,13.9281,13.8834,13.9058,50500.0
2009-01-29 12:45:00,18.66,18.67,18.61,18.61,55900.0,13.9058,13.9132,13.8685,13.8685,55900.0
2009-01-29 12:50:00,18.62,18.67,18.6,18.61,238200.0,13.876,13.9132,13.8611,13.8685,238200.0
2009-01-29 12:55:00,18.6,18.64,18.57,18.59,204300.0,13.8611,13.8909,13.8387,13.8536,204300.0
2009-01-29 13:00:00,18.59,18.66,18.59,18.63,101800.0,13.8536,13.9058,13.8536,13.8834,101800.0
2009-01-29 13:05:00,18.63,18.67,18.63,18.65,56400.0,13.8834,13.9132,13.8834,13.8983,56400.0
2009-01-29 13:10:00,18.64,18.66,18.64,18.65,40900.0,13.8909,13.9058,13.8909,13.8983,40900.0
2009-01-29 13:15:00,18.64,18.65,18.61,18.61,40100.0,13.8909,13.8983,13.8685,13.8685,40100.0
2009-01-29 13:20:00,18.61,18.62,18.57,18.58,43100.0,13.8685,13.876,13.8387,13.8462,43100.0
2009-01-29 13:25:00,18.58,18.63,18.56,18.61,202100.0,13.8462,13.8834,13.8312,13.8685,202100.0
2009-01-29 13:30:00,18.61,18.63,18.59,18.6,94200.0,13.8685,13.8834,13.8536,13.8611,94200.0
2009-01-29 13:35:00,18.61,18.64,18.6,18.62,80000.0,13.8685,13.8909,13.8611,13.876,80000.0
2009-01-29 13:40:00,18.62,18.65,18.61,18.63,71100.0,13.876,13.8983,13.8685,13.8834,71100.0
2009-01-29 13:45:00,18.63,18.66,18.6,18.61,78300.0,13.8834,13.9058,13.8611,13.8685,78300.0
2009-01-29 13:50:00,18.61,18.61,18.52,18.55,132100.0,13.8685,13.8685,13.8014,13.8238,132100.0
2009-01-29 13:55:00,18.56,18.65,18.54,18.65,72600.0,13.8312,13.8983,13.8163,13.8983,72600.0
2009-01-29 14:00:00,18.64,18.65,18.58,18.59,77700.0,13.8909,13.8983,13.8462,13.8536,77700.0
2009-01-29 14:05:00,18.58,18.65,18.57,18.61,81000.0,13.8462,13.8983,13.8387,13.8685,81000.0
2009-01-29 14:10:00,18.6,18.62,18.57,18.61,57100.0,13.8611,13.876,13.8387,13.8685,57100.0
2009-01-29 14:15:00,18.61,18.66,18.6,18.64,42400.0,13.8685,13.9058,13.8611,13.8909,42400.0
2009-01-29 14:20:00,18.64,18.66,18.6,18.6,37400.0,13.8909,13.9058,13.8611,13.8611,37400.0
2009-01-29 14:25:00,18.61,18.66,18.6,18.64,274400.0,13.8685,13.9058,13.8611,13.8909,274400.0
2009-01-29 14:30:00,18.64,18.65,18.62,18.64,58600.0,13.8909,13.8983,13.876,13.8909,58600.0
2009-01-29 14:35:00,18.63,18.65,18.61,18.61,76600.0,13.8834,13.8983,13.8685,13.8685,76600.0
2009-01-29 14:40:00,18.61,18.66,18.59,18.64,99400.0,13.8685,13.9058,13.8536,13.8909,99400.0
2009-01-29 14:45:00,18.63,18.65,18.6,18.65,50400.0,13.8834,13.8983,13.8611,13.8983,50400.0
2009-01-29 14:50:00,18.65,18.66,18.63,18.64,144700.0,13.8983,13.9058,13.8834,13.8909,144700.0
2009-01-29 14:55:00,18.64,18.65,18.58,18.59,129600.0,13.8909,13.8983,13.8462,13.8536,129600.0
2009-01-29 15:00:00,18.59,18.66,18.58,18.65,100300.0,13.8536,13.9058,13.8462,13.8983,100300.0
2009-01-29 15:05:00,18.64,18.65,18.58,18.65,149100.0,13.8909,13.8983,13.8462,13.8983,149100.0
2009-01-29 15:10:00,18.65,18.66,18.6,18.65,108400.0,13.8983,13.9058,13.8611,13.8983,108400.0
2009-01-29 15:15:00,18.64,18.66,18.63,18.63,88300.0,13.8909,13.9058,13.8834,13.8834,88300.0
2009-01-29 15:20:00,18.63,18.65,18.55,18.63,441200.0,13.8834,13.8983,13.8238,13.8834,441200.0
2009-01-29 15:25:00,18.62,18.65,18.61,18.62,248800.0,13.876,13.8983,13.8685,13.876,248800.0
2009-01-29 15:30:00,18.61,18.64,18.49,18.51,167500.0,13.8685,13.8909,13.7791,13.794,167500.0
2009-01-29 15:35:00,18.51,18.61,18.51,18.56,190400.0,13.794,13.8685,13.794,13.8312,190400.0
2009-01-29 15:40:00,18.56,18.63,18.53,18.54,325600.0,13.8312,13.8834,13.8089,13.8163,325600.0
2009-01-29 15:45:00,18.53,18.59,18.49,18.58,300100.0,13.8089,13.8536,13.7791,13.8462,300100.0
2009-01-29 15:50:00,18.58,18.59,18.52,18.57,410800.0,13.8462,13.8536,13.8014,13.8387,410800.0
2009-01-29 15:55:00,18.57,18.63,18.51,18.62,568100.0,13.8387,13.8834,13.794,13.876,568100.0
2009-01-30 09:30:00,18.95,19.1,18.73,18.8,133000.0,14.1219,14.2337,13.9579,14.0101,133000.0
2009-01-30 09:35:00,18.8,18.84,18.65,18.65,121700.0,14.0101,14.0399,13.8983,13.8983,121700.0
2009-01-30 09:40:00,18.65,18.67,18.43,18.49,135200.0,13.8983,13.9132,13.7344,13.7791,135200.0
2009-01-30 09:45:00,18.49,18.58,18.49,18.51,100400.0,13.7791,13.8462,13.7791,13.794,100400.0
2009-01-30 09:50:00,18.52,18.52,18.32,18.46,243900.0,13.8014,13.8014,13.6524,13.7567,243900.0
2009-01-30 09:55:00,18.45,18.56,18.34,18.39,93900.0,13.7493,13.8312,13.6673,13.7046,93900.0
2009-01-30 10:00:00,18.39,18.47,18.38,18.46,100700.0,13.7046,13.7642,13.6971,13.7567,100700.0
2009-01-30 10:05:00,18.45,18.55,18.44,18.48,79600.0,13.7493,13.8238,13.7418,13.7716,79600.0
2009-01-30 10:10:00,18.49,18.58,18.42,18.48,331900.0,13.7791,13.8462,13.7269,13.7716,331900.0
2009-01-30 10:15:00,18.48,18.62,18.46,18.59,271400.0,13.7716,13.876,13.7567,13.8536,271400.0
2009-01-30 10:20:00,18.59,18.64,18.58,18.62,566000.0,13.8536,13.8909,13.8462,13.876,566000.0
2009-01-30 10:25:00,18.61,18.61,18.45,18.47,52600.0,13.8685,13.8685,13.7493,13.7642,52600.0
2009-01-30 10:30:00,18.46,18.53,18.45,18.5,118300.0,13.7567,13.8089,13.7493,13.7865,118300.0
2009-01-30 10:35:00,18.5,18.51,18.47,18.48,43300.0,13.7865,13.794,13.7642,13.7716,43300.0
2009-01-30 10:40:00,18.48,18.59,18.46,18.57,123200.0,13.7716,13.8536,13.7567,13.8387,123200.0
2009-01-30 10:45:00,18.57,18.58,18.52,18.54,54500.0,13.8387,13.8462,13.8014,13.8163,54500.0
2009-01-30 10:50:00,18.53,18.57,18.47,18.54,64600.0,13.8089,13.8387,13.7642,13.8163,64600.0
2009-01-30 10:55:00,18.54,18.58,18.5,18.52,67600.0,13.8163,13.8462,13.7865,13.8014,67600.0
2009-01-30 11:00:00,18.52,18.62,18.52,18.6,84700.0,13.8014,13.876,13.8014,13.8611,84700.0
2009-01-30 11:05:00,18.6,18.61,18.54,18.58,64100.0,13.8611,13.8685,13.8163,13.8462,64100.0
2009-01-30 11:10:00,18.59,18.59,18.51,18.51,49300.0,13.8536,13.8536,13.794,13.794,49300.0
2009-01-30 11:15:00,18.51,18.56,18.49,18.5,80300.0,13.794,13.8312,13.7791,13.7865,80300.0
2009-01-30 11:20:00,18.5,18.5,18.44,18.47,54500.0,13.7865,13.7865,13.7418,13.7642,54500.0
2009-01-30 11:25:00,18.46,18.52,18.46,18.51,123500.0,13.7567,13.8014,13.7567,13.794,123500.0
2009-01-30 11:30:00,18.51,18.52,18.5,18.51,104600.0,13.794,13.8014,13.7865,13.794,104600.0
2009-01-30 11:35:00,18.5,18.51,18.41,18.42,102300.0,13.7865,13.794,13.7195,13.7269,102300.0
2009-01-30 11:40:00,18.43,18.45,18.38,18.43,57200.0,13.7344,13.7493,13.6971,13.7344,57200.0
2009-01-30 11:45:00,18.44,18.52,18.43,18.51,84700.0,13.7418,13.8014,13.7344,13.794,84700.0
2009-01-30 11:50:00,18.51,18.51,18.49,18.5,109500.0,13.794,13.794,13.7791,13.7865,109500.0
2009-01-30 11:55:00,18.51,18.51,18.46,18.48,38500.0,13.794,13.794,13.7567,13.7716,38500.0
2009-01-30 12:00:00,18.48,18.51,18.47,18.49,105000.0,13.7716,13.794,13.7642,13.7791,105000.0
2009-01-30 12:05:00,18.49,18.52,18.49,18.51,55300.0,13.7791,13.8014,13.7791,13.794,55300.0
2009-01-30 12:10:00,18.51,18.58,18.51,18.57,58000.0,13.794,13.8462,13.794,13.8387,58000.0
2009-01-30 12:15:00,18.57,18.6,18.54,18.59,47700.0,13.8387,13.8611,13.8163,13.8536,47700.0
2009-01-30 12:20:00,18.6,18.65,18.59,18.62,43900.0,13.8611,13.8983,13.8536,13.876,43900.0
2009-01-30 12:25:00,18.61,18.62,18.59,18.59,29600.0,13.8685,13.876,13.8536,13.8536,29600.0
2009-01-30 12:30:00,18.6,18.61,18.57,18.58,35100.0,13.8611,13.8685,13.8387,13.8462,35100.0
2009-01-30 12:35:00,18.58,18.6,18.58,18.58,40900.0,13.8462,13.8611,13.8462,13.8462,40900.0
2009-01-30 12:40:00,18.58,18.6,18.58,18.59,29600.0,13.8462,13.8611,13.8462,13.8536,29600.0
2009-01-30 12:45:00,18.59,18.6,18.59,18.6,56200.0,13.8536,13.8611,13.8536,13.8611,56200.0
2009-01-30 12:50:00,18.59,18.61,18.59,18.59,54400.0,13.8536,13.8685,13.8536,13.8536,54400.0
2009-01-30 12:55:00,18.6,18.61,18.59,18.6,67100.0,13.8611,13.8685,13.8536,13.8611,67100.0
2009-01-30 13:00:00,18.59,18.61,18.56,18.6,119400.0,13.8536,13.8685,13.8312,13.8611,119400.0
2009-01-30 13:05:00,18.6,18.7,18.59,18.68,94300.0,13.8611,13.9356,13.8536,13.9207,94300.0
2009-01-30 13:10:00,18.69,18.7,18.63,18.65,52500.0,13.9281,13.9356,13.8834,13.8983,52500.0
2009-01-30 13:15:00,18.65,18.66,18.6,18.64,110300.0,13.8983,13.9058,13.8611,13.8909,110300.0
2009-01-30 13:20:00,18.63,18.64,18.58,18.59,44400.0,13.8834,13.8909,13.8462,13.8536,44400.0
2009-01-30 13:25:00,18.58,18.6,18.5,18.59,198900.0,13.8462,13.8611,13.7865,13.8536,198900.0
2009-01-30 13:30:00,18.6,18.61,18.49,18.56,120500.0,13.8611,13.8685,13.7791,13.8312,120500.0
2009-01-30 13:35:00,18.56,18.56,18.47,18.5,89800.0,13.8312,13.8312,13.7642,13.7865,89800.0
2009-01-30 13:40:00,18.49,18.53,18.44,18.49,140700.0,13.7791,13.8089,13.7418,13.7791,140700.0
2009-01-30 13:45:00,18.49,18.49,18.41,18.44,91800.0,13.7791,13.7791,13.7195,13.7418,91800.0
2009-01-30 13:50:00,18.43,18.47,18.41,18.41,75100.0,13.7344,13.7642,13.7195,13.7195,75100.0
2009-01-30 13:55:00,18.42,18.51,18.39,18.47,105900.0,13.7269,13.794,13.7046,13.7642,105900.0
2009-01-30 14:00:00,18.46,18.49,18.44,18.44,84600.0,13.7567,13.7791,13.7418,13.7418,84600.0
2009-01-30 14:05:00,18.45,18.5,18.41,18.43,143700.0,13.7493,13.7865,13.7195,13.7344,143700.0
2009-01-30 14:10:00,18.44,18.51,18.4,18.47,119700.0,13.7418,13.794,13.712,13.7642,119700.0
2009-01-30 14:15:00,18.47,18.48,18.42,18.43,56800.0,13.7642,13.7716,13.7269,13.7344,56800.0
2009-01-30 14:20:00,18.44,18.44,18.39,18.4,39100.0,13.7418,13.7418,13.7046,13.712,39100.0
2009-01-30 14:25:00,18.41,18.53,18.4,18.5,133400.0,13.7195,13.8089,13.712,13.7865,133400.0
2009-01-30 14:30:00,18.5,18.54,18.49,18.5,87100.0,13.7865,13.8163,13.7791,13.7865,87100.0
2009-01-30 14:35:00,18.51,18.52,18.48,18.48,89600.0,13.794,13.8014,13.7716,13.7716,89600.0
2009-01-30 14:40:00,18.48,18.49,18.37,18.38,62600.0,13.7716,13.7791,13.6897,13.6971,62600.0
2009-01-30 14:45:00,18.37,18.37,18.32,18.34,75100.0,13.6897,13.6897,13.6524,13.6673,75100.0
2009-01-30 14:50:00,18.34,18.36,18.32,18.33,171100.0,13.6673,13.6822,13.6524,13.6598,171100.0
2009-01-30 14:55:00,18.33,18.38,18.32,18.35,54100.0,13.6598,13.6971,13.6524,13.6748,54100.0
2009-01-30 15:00:00,18.35,18.4,18.28,18.3,171000.0,13.6748,13.712,13.6226,13.6375,171000.0
2009-01-30 15:05:00,18.3,18.35,18.26,18.32,180700.0,13.6375,13.6748,13.6077,13.6524,180700.0
2009-01-30 15:10:00,18.32,18.37,18.29,18.35,141700.0,13.6524,13.6897,13.63,13.6748,141700.0
2009-01-30 15:15:00,18.36,18.37,18.24,18.26,164000.0,13.6822,13.6897,13.5928,13.6077,164000.0
2009-01-30 15:20:00,18.25,18.28,18.2,18.25,154000.0,13.6002,13.6226,13.563,13.6002,154000.0
2009-01-30 15:25:00,18.25,18.32,18.23,18.24,151900.0,13.6002,13.6524,13.5853,13.5928,151900.0
2009-01-30 15:30:00,18.23,18.25,18.17,18.23,138500.0,13.5853,13.6002,13.5406,13.5853,138500.0
2009-01-30 15:35:00,18.23,18.26,18.19,18.2,170800.0,13.5853,13.6077,13.5555,13.563,170800.0
2009-01-30 15:40:00,18.19,18.25,18.15,18.17,313500.0,13.5555,13.6002,13.5257,13.5406,313500.0
2009-01-30 15:45:00,18.16,18.24,18.14,18.19,253700.0,13.5332,13.5928,13.5183,13.5555,253700.0
2009-01-30 15:50:00,18.19,18.22,18.17,18.2,222000.0,13.5555,13.5779,13.5406,13.563,222000.0
2009-01-30 15:55:00,18.19,18.24,18.17,18.23,230400.0,13.5555,13.5928,13.5406,13.5853,230400.0
2009-02-02 09:30:00,17.8,18.06,17.77,17.8,96300.0,13.2649,13.4586,13.2425,13.2649,96300.0
2009-02-02 09:35:00,17.78,17.83,17.75,17.79,70300.0,13.25,13.2872,13.2276,13.2574,70300.0
2009-02-02 09:40:00,17.77,17.78,17.66,17.71,91700.0,13.2425,13.25,13.1606,13.1978,91700.0
2009-02-02 09:45:00,17.72,17.78,17.59,17.69,108400.0,13.2053,13.25,13.1084,13.1829,108400.0
2009-02-02 09:50:00,17.69,17.73,17.64,17.64,67600.0,13.1829,13.2127,13.1456,13.1456,67600.0
2009-02-02 09:55:00,17.64,17.69,17.6,17.69,59600.0,13.1456,13.1829,13.1158,13.1829,59600.0
2009-02-02 10:00:00,17.69,17.83,17.69,17.79,126800.0,13.1829,13.2872,13.1829,13.2574,126800.0
2009-02-02 10:05:00,17.79,17.88,17.77,17.86,114500.0,13.2574,13.3245,13.2425,13.3096,114500.0
2009-02-02 10:10:00,17.86,17.87,17.81,17.85,64700.0,13.3096,13.317,13.2723,13.3021,64700.0
2009-02-02 10:15:00,17.85,18.08,17.84,18.07,156100.0,13.3021,13.4735,13.2947,13.4661,156100.0
2009-02-02 10:20:00,18.07,18.12,18.03,18.08,78800.0,13.4661,13.5034,13.4363,13.4735,78800.0
2009-02-02 10:25:00,18.08,18.1,18.03,18.07,95300.0,13.4735,13.4884,13.4363,13.4661,95300.0
2009-02-02 10:30:00,18.08,18.1,18.03,18.06,105200.0,13.4735,13.4884,13.4363,13.4586,105200.0
2009-02-02 10:35:00,18.06,18.15,18.04,18.08,84000.0,13.4586,13.5257,13.4437,13.4735,84000.0
2009-02-02 10:40:00,18.08,18.09,17.99,18.0,75000.0,13.4735,13.481,13.4065,13.4139,75000.0
2009-02-02 10:45:00,18.0,18.01,17.86,17.89,56000.0,13.4139,13.4214,13.3096,13.332,56000.0
2009-02-02 10:50:00,17.88,17.88,17.81,17.82,24300.0,13.3245,13.3245,13.2723,13.2798,24300.0
2009-02-02 10:55:00,17.82,17.85,17.81,17.83,20900.0,13.2798,13.3021,13.2723,13.2872,20900.0
2009-02-02 11:00:00,17.83,17.83,17.76,17.77,37500.0,13.2872,13.2872,13.2351,13.2425,37500.0
2009-02-02 11:05:00,17.77,17.78,17.67,17.67,58500.0,13.2425,13.25,13.168,13.168,58500.0
2009-02-02 11:10:00,17.68,17.72,17.67,17.69,16800.0,13.1755,13.2053,13.168,13.1829,16800.0
2009-02-02 11:15:00,17.69,17.8,17.69,17.78,40700.0,13.1829,13.2649,13.1829,13.25,40700.0
2009-02-02 11:20:00,17.78,17.78,17.71,17.75,29300.0,13.25,13.25,13.1978,13.2276,29300.0
2009-02-02 11:25:00,17.74,17.76,17.71,17.73,20300.0,13.2202,13.2351,13.1978,13.2127,20300.0
2009-02-02 11:30:00,17.74,17.84,17.73,17.84,34600.0,13.2202,13.2947,13.2127,13.2947,34600.0
2009-02-02 11:35:00,17.84,17.85,17.8,17.8,58800.0,13.2947,13.3021,13.2649,13.2649,58800.0
2009-02-02 11:40:00,17.8,17.83,17.77,17.83,37400.0,13.2649,13.2872,13.2425,13.2872,37400.0
2009-02-02 11:45:00,17.82,17.85,17.8,17.84,46400.0,13.2798,13.3021,13.2649,13.2947,46400.0
2009-02-02 11:50:00,17.84,17.87,17.83,17.84,35500.0,13.2947,13.317,13.2872,13.2947,35500.0
2009-02-02 11:55:00,17.85,17.88,17.83,17.86,29100.0,13.3021,13.3245,13.2872,13.3096,29100.0
2009-02-02 12:00:00,17.86,18.02,17.86,17.97,55200.0,13.3096,13.4288,13.3096,13.3916,55200.0
2009-02-02 12:05:00,17.97,17.98,17.87,17.92,50300.0,13.3916,13.399,13.317,13.3543,50300.0
2009-02-02 12:10:00,17.93,17.94,17.88,17.88,34500.0,13.3618,13.3692,13.3245,13.3245,34500.0
2009-02-02 12:15:00,17.87,17.96,17.87,17.95,20600.0,13.317,13.3841,13.317,13.3767,20600.0
2009-02-02 12:20:00,17.96,17.96,17.92,17.93,21500.0,13.3841,13.3841,13.3543,13.3618,21500.0
2009-02-02 12:25:00,17.92,17.97,17.92,17.96,21800.0,13.3543,13.3916,13.3543,13.3841,21800.0
2009-02-02 12:30:00,17.97,18.07,17.97,18.04,39400.0,13.3916,13.4661,13.3916,13.4437,39400.0
2009-02-02 12:35:00,18.04,18.12,18.03,18.11,17100.0,13.4437,13.5034,13.4363,13.4959,17100.0
2009-02-02 12:40:00,18.12,18.14,18.09,18.11,27600.0,13.5034,13.5183,13.481,13.4959,27600.0
2009-02-02 12:45:00,18.12,18.16,18.11,18.11,36200.0,13.5034,13.5332,13.4959,13.4959,36200.0
2009-02-02 12:50:00,18.11,18.12,18.06,18.09,20600.0,13.4959,13.5034,13.4586,13.481,20600.0
2009-02-02 12:55:00,18.09,18.12,18.07,18.1,34700.0,13.481,13.5034,13.4661,13.4884,34700.0
2009-02-02 13:00:00,18.11,18.12,18.06,18.06,20900.0,13.4959,13.5034,13.4586,13.4586,20900.0
2009-02-02 13:05:00,18.07,18.07,17.99,18.0,20100.0,13.4661,13.4661,13.4065,13.4139,20100.0
2009-02-02 13:10:00,18.0,18.0,17.89,17.89,33500.0,13.4139,13.4139,13.332,13.332,33500.0
2009-02-02 13:15:00,17.89,17.9,17.86,17.88,31200.0,13.332,13.3394,13.3096,13.3245,31200.0
2009-02-02 13:20:00,17.89,17.89,17.77,17.77,29300.0,13.332,13.332,13.2425,13.2425,29300.0
2009-02-02 13:25:00,17.77,17.8,17.76,17.79,13000.0,13.2425,13.2649,13.2351,13.2574,13000.0
2009-02-02 13:30:00,17.8,17.82,17.79,17.81,23000.0,13.2649,13.2798,13.2574,13.2723,23000.0
2009-02-02 13:35:00,17.81,17.85,17.81,17.84,41400.0,13.2723,13.3021,13.2723,13.2947,41400.0
2009-02-02 13:40:00,17.85,17.88,17.84,17.88,22900.0,13.3021,13.3245,13.2947,13.3245,22900.0
2009-02-02 13:45:00,17.88,17.92,17.86,17.87,50300.0,13.3245,13.3543,13.3096,13.317,50300.0
2009-02-02 13:50:00,17.88,17.88,17.76,17.76,33000.0,13.3245,13.3245,13.2351,13.2351,33000.0
2009-02-02 13:55:00,17.77,17.77,17.7,17.71,36400.0,13.2425,13.2425,13.1904,13.1978,36400.0
2009-02-02 14:00:00,17.72,17.72,17.68,17.71,24200.0,13.2053,13.2053,13.1755,13.1978,24200.0
2009-02-02 14:05:00,17.72,17.76,17.7,17.71,43300.0,13.2053,13.2351,13.1904,13.1978,43300.0
2009-02-02 14:10:00,17.71,17.75,17.68,17.74,39100.0,13.1978,13.2276,13.1755,13.2202,39100.0
2009-02-02 14:15:00,17.75,17.79,17.74,17.78,19000.0,13.2276,13.2574,13.2202,13.25,19000.0
2009-02-02 14:20:00,17.79,17.8,17.71,17.72,30200.0,13.2574,13.2649,13.1978,13.2053,30200.0
2009-02-02 14:25:00,17.72,17.78,17.7,17.77,76300.0,13.2053,13.25,13.1904,13.2425,76300.0
2009-02-02 14:30:00,17.77,17.79,17.74,17.75,44300.0,13.2425,13.2574,13.2202,13.2276,44300.0
2009-02-02 14:35:00,17.75,17.75,17.71,17.72,49200.0,13.2276,13.2276,13.1978,13.2053,49200.0
2009-02-02 14:40:00,17.72,17.76,17.72,17.75,45200.0,13.2053,13.2351,13.2053,13.2276,45200.0
2009-02-02 14:45:00,17.76,17.76,17.7,17.72,59200.0,13.2351,13.2351,13.1904,13.2053,59200.0
2009-02-02 14:50:00,17.71,17.74,17.68,17.74,56400.0,13.1978,13.2202,13.1755,13.2202,56400.0
2009-02-02 14:55:00,17.74,17.75,17.74,17.75,42000.0,13.2202,13.2276,13.2202,13.2276,42000.0
2009-02-02 15:00:00,17.74,17.85,17.74,17.85,113800.0,13.2202,13.3021,13.2202,13.3021,113800.0
2009-02-02 15:05:00,17.86,17.93,17.86,17.93,70300.0,13.3096,13.3618,13.3096,13.3618,70300.0
2009-02-02 15:10:00,17.93,17.97,17.9,17.96,73600.0,13.3618,13.3916,13.3394,13.3841,73600.0
2009-02-02 15:15:00,17.96,18.02,17.96,18.01,68800.0,13.3841,13.4288,13.3841,13.4214,68800.0
2009-02-02 15:20:00,18.0,18.05,17.98,17.98,65900.0,13.4139,13.4512,13.399,13.399,65900.0
2009-02-02 15:25:00,17.98,18.01,17.96,17.99,47200.0,13.399,13.4214,13.3841,13.4065,47200.0
2009-02-02 15:30:00,18.0,18.13,18.0,18.07,123300.0,13.4139,13.5108,13.4139,13.4661,123300.0
2009-02-02 15:35:00,18.08,18.12,18.02,18.02,113000.0,13.4735,13.5034,13.4288,13.4288,113000.0
2009-02-02 15:40:00,18.03,18.14,18.03,18.03,123000.0,13.4363,13.5183,13.4363,13.4363,123000.0
2009-02-02 15:45:00,18.03,18.06,17.98,18.0,119200.0,13.4363,13.4586,13.399,13.4139,119200.0
2009-02-02 15:50:00,18.0,18.04,18.0,18.04,135700.0,13.4139,13.4437,13.4139,13.4437,135700.0
2009-02-02 15:55:00,18.03,18.04,17.98,17.99,184700.0,13.4363,13.4437,13.399,13.4065,184700.0
2009-02-03 09:30:00,18.43,18.45,18.22,18.25,106100.0,13.7344,13.7493,13.5779,13.6002,106100.0
2009-02-03 09:35:00,18.25,18.34,18.16,18.24,92300.0,13.6002,13.6673,13.5332,13.5928,92300.0
2009-02-03 09:40:00,18.24,18.28,18.0,18.0,131500.0,13.5928,13.6226,13.4139,13.4139,131500.0
2009-02-03 09:45:00,18.0,18.01,17.85,17.9,134600.0,13.4139,13.4214,13.3021,13.3394,134600.0
2009-02-03 09:50:00,17.9,17.95,17.87,17.91,81300.0,13.3394,13.3767,13.317,13.3469,81300.0
2009-02-03 09:55:00,17.9,17.93,17.89,17.93,58100.0,13.3394,13.3618,13.332,13.3618,58100.0
2009-02-03 10:00:00,17.94,18.11,17.92,17.96,88600.0,13.3692,13.4959,13.3543,13.3841,88600.0
2009-02-03 10:05:00,17.97,18.18,17.96,18.16,58600.0,13.3916,13.5481,13.3841,13.5332,58600.0
2009-02-03 10:10:00,18.17,18.19,18.04,18.05,51900.0,13.5406,13.5555,13.4437,13.4512,51900.0
2009-02-03 10:15:00,18.04,18.13,17.96,17.96,82800.0,13.4437,13.5108,13.3841,13.3841,82800.0
2009-02-03 10:20:00,17.95,17.96,17.84,17.86,73100.0,13.3767,13.3841,13.2947,13.3096,73100.0
2009-02-03 10:25:00,17.87,17.94,17.84,17.92,87000.0,13.317,13.3692,13.2947,13.3543,87000.0
2009-02-03 10:30:00,17.91,17.93,17.84,17.87,83200.0,13.3469,13.3618,13.2947,13.317,83200.0
2009-02-03 10:35:00,17.87,18.04,17.87,17.92,52300.0,13.317,13.4437,13.317,13.3543,52300.0
2009-02-03 10:40:00,17.91,18.03,17.91,18.03,61700.0,13.3469,13.4363,13.3469,13.4363,61700.0
2009-02-03 10:45:00,18.03,18.16,18.03,18.1,55400.0,13.4363,13.5332,13.4363,13.4884,55400.0
2009-02-03 10:50:00,18.1,18.21,18.1,18.14,63500.0,13.4884,13.5704,13.4884,13.5183,63500.0
2009-02-03 10:55:00,18.15,18.19,18.11,18.17,51500.0,13.5257,13.5555,13.4959,13.5406,51500.0
2009-02-03 11:00:00,18.18,18.26,18.17,18.25,54100.0,13.5481,13.6077,13.5406,13.6002,54100.0
2009-02-03 11:05:00,18.25,18.38,18.24,18.35,83400.0,13.6002,13.6971,13.5928,13.6748,83400.0
2009-02-03 11:10:00,18.36,18.41,18.35,18.35,90000.0,13.6822,13.7195,13.6748,13.6748,90000.0
2009-02-03 11:15:00,18.36,18.36,18.28,18.36,54900.0,13.6822,13.6822,13.6226,13.6822,54900.0
2009-02-03 11:20:00,18.36,18.51,18.35,18.49,75000.0,13.6822,13.794,13.6748,13.7791,75000.0
2009-02-03 11:25:00,18.49,18.5,18.45,18.46,69300.0,13.7791,13.7865,13.7493,13.7567,69300.0
2009-02-03 11:30:00,18.47,18.47,18.42,18.43,25000.0,13.7642,13.7642,13.7269,13.7344,25000.0
2009-02-03 11:35:00,18.43,18.43,18.36,18.39,37500.0,13.7344,13.7344,13.6822,13.7046,37500.0
2009-02-03 11:40:00,18.38,18.42,18.37,18.42,63200.0,13.6971,13.7269,13.6897,13.7269,63200.0
2009-02-03 11:45:00,18.42,18.5,18.42,18.5,107400.0,13.7269,13.7865,13.7269,13.7865,107400.0
2009-02-03 11:50:00,18.5,18.5,18.47,18.48,37400.0,13.7865,13.7865,13.7642,13.7716,37400.0
2009-02-03 11:55:00,18.48,18.48,18.41,18.42,53400.0,13.7716,13.7716,13.7195,13.7269,53400.0
2009-02-03 12:00:00,18.42,18.46,18.42,18.45,41800.0,13.7269,13.7567,13.7269,13.7493,41800.0
2009-02-03 12:05:00,18.45,18.48,18.44,18.45,43000.0,13.7493,13.7716,13.7418,13.7493,43000.0
2009-02-03 12:10:00,18.46,18.46,18.38,18.38,51900.0,13.7567,13.7567,13.6971,13.6971,51900.0
2009-02-03 12:15:00,18.39,18.44,18.37,18.39,64000.0,13.7046,13.7418,13.6897,13.7046,64000.0
2009-02-03 12:20:00,18.39,18.39,18.38,18.38,31400.0,13.7046,13.7046,13.6971,13.6971,31400.0
2009-02-03 12:25:00,18.39,18.41,18.38,18.39,33700.0,13.7046,13.7195,13.6971,13.7046,33700.0
2009-02-03 12:30:00,18.39,18.42,18.39,18.41,29400.0,13.7046,13.7269,13.7046,13.7195,29400.0
2009-02-03 12:35:00,18.41,18.41,18.39,18.4,11200.0,13.7195,13.7195,13.7046,13.712,11200.0
2009-02-03 12:40:00,18.4,18.45,18.39,18.44,28400.0,13.712,13.7493,13.7046,13.7418,28400.0
2009-02-03 12:45:00,18.43,18.46,18.4,18.4,21000.0,13.7344,13.7567,13.712,13.712,21000.0
2009-02-03 12:50:00,18.41,18.42,18.39,18.4,14900.0,13.7195,13.7269,13.7046,13.712,14900.0
2009-02-03 12:55:00,18.41,18.42,18.36,18.37,38900.0,13.7195,13.7269,13.6822,13.6897,38900.0
2009-02-03 13:00:00,18.36,18.37,18.33,18.33,31000.0,13.6822,13.6897,13.6598,13.6598,31000.0
2009-02-03 13:05:00,18.33,18.34,18.32,18.32,28100.0,13.6598,13.6673,13.6524,13.6524,28100.0
2009-02-03 13:10:00,18.32,18.35,18.31,18.35,38100.0,13.6524,13.6748,13.6449,13.6748,38100.0
2009-02-03 13:15:00,18.35,18.42,18.35,18.42,24300.0,13.6748,13.7269,13.6748,13.7269,24300.0
2009-02-03 13:20:00,18.41,18.43,18.41,18.43,32900.0,13.7195,13.7344,13.7195,13.7344,32900.0
2009-02-03 13:25:00,18.43,18.44,18.41,18.42,39900.0,13.7344,13.7418,13.7195,13.7269,39900.0
2009-02-03 13:30:00,18.41,18.44,18.39,18.43,50100.0,13.7195,13.7418,13.7046,13.7344,50100.0
2009-02-03 13:35:00,18.44,18.49,18.43,18.48,42800.0,13.7418,13.7791,13.7344,13.7716,42800.0
2009-02-03 13:40:00,18.49,18.52,18.48,18.5,49700.0,13.7791,13.8014,13.7716,13.7865,49700.0
2009-02-03 13:45:00,18.51,18.53,18.46,18.46,95700.0,13.794,13.8089,13.7567,13.7567,95700.0
2009-02-03 13:50:00,18.46,18.46,18.4,18.42,37500.0,13.7567,13.7567,13.712,13.7269,37500.0
2009-02-03 13:55:00,18.42,18.44,18.41,18.43,55200.0,13.7269,13.7418,13.7195,13.7344,55200.0
2009-02-03 14:00:00,18.43,18.49,18.43,18.47,117800.0,13.7344,13.7791,13.7344,13.7642,117800.0
2009-02-03 14:05:00,18.47,18.64,18.47,18.64,77900.0,13.7642,13.8909,13.7642,13.8909,77900.0
2009-02-03 14:10:00,18.65,18.74,18.64,18.71,92900.0,13.8983,13.9654,13.8909,13.943,92900.0
2009-02-03 14:15:00,18.71,18.79,18.69,18.75,86600.0,13.943,14.0026,13.9281,13.9728,86600.0
2009-02-03 14:20:00,18.75,18.77,18.72,18.77,47700.0,13.9728,13.9877,13.9505,13.9877,47700.0
2009-02-03 14:25:00,18.77,18.79,18.68,18.69,80400.0,13.9877,14.0026,13.9207,13.9281,80400.0
2009-02-03 14:30:00,18.69,18.72,18.65,18.68,62500.0,13.9281,13.9505,13.8983,13.9207,62500.0
2009-02-03 14:35:00,18.69,18.76,18.69,18.72,70900.0,13.9281,13.9803,13.9281,13.9505,70900.0
2009-02-03 14:40:00,18.72,18.77,18.71,18.75,67800.0,13.9505,13.9877,13.943,13.9728,67800.0
2009-02-03 14:45:00,18.75,18.8,18.75,18.76,68600.0,13.9728,14.0101,13.9728,13.9803,68600.0
2009-02-03 14:50:00,18.77,18.81,18.74,18.76,124100.0,13.9877,14.0176,13.9654,13.9803,124100.0
2009-02-03 14:55:00,18.75,18.88,18.72,18.87,227100.0,13.9728,14.0697,13.9505,14.0623,227100.0
2009-02-03 15:00:00,18.86,18.94,18.84,18.9,312400.0,14.0548,14.1144,14.0399,14.0846,312400.0
2009-02-03 15:05:00,18.89,18.97,18.85,18.96,178700.0,14.0772,14.1368,14.0474,14.1293,178700.0
2009-02-03 15:10:00,18.97,19.01,18.97,18.99,127600.0,14.1368,14.1666,14.1368,14.1517,127600.0
2009-02-03 15:15:00,18.99,19.07,18.98,19.02,113400.0,14.1517,14.2113,14.1442,14.174,113400.0
2009-02-03 15:20:00,19.02,19.09,18.96,19.08,80100.0,14.174,14.2262,14.1293,14.2188,80100.0
2009-02-03 15:25:00,19.08,19.08,18.99,19.01,79600.0,14.2188,14.2188,14.1517,14.1666,79600.0
2009-02-03 15:30:00,19.0,19.03,18.97,18.97,67100.0,14.1591,14.1815,14.1368,14.1368,67100.0
2009-02-03 15:35:00,18.96,18.96,18.9,18.91,86900.0,14.1293,14.1293,14.0846,14.0921,86900.0
2009-02-03 15:40:00,18.92,18.93,18.84,18.85,139800.0,14.0995,14.107,14.0399,14.0474,139800.0
2009-02-03 15:45:00,18.85,18.92,18.84,18.88,91400.0,14.0474,14.0995,14.0399,14.0697,91400.0
2009-02-03 15:50:00,18.87,18.93,18.85,18.89,146600.0,14.0623,14.107,14.0474,14.0772,146600.0
2009-02-03 15:55:00,18.89,18.9,18.87,18.89,233200.0,14.0772,14.0846,14.0623,14.0772,233200.0
2009-02-04 09:30:00,19.07,19.56,18.7,18.7,111900.0,14.2113,14.5765,13.9356,13.9356,111900.0
2009-02-04 09:35:00,18.7,18.71,18.58,18.63,125700.0,13.9356,13.943,13.8462,13.8834,125700.0
2009-02-04 09:40:00,18.62,18.76,18.62,18.75,95100.0,13.876,13.9803,13.876,13.9728,95100.0
2009-02-04 09:45:00,18.75,18.82,18.7,18.71,56100.0,13.9728,14.025,13.9356,13.943,56100.0
2009-02-04 09:50:00,18.7,18.79,18.67,18.79,71300.0,13.9356,14.0026,13.9132,14.0026,71300.0
2009-02-04 09:55:00,18.78,18.83,18.72,18.74,76900.0,13.9952,14.0325,13.9505,13.9654,76900.0
2009-02-04 10:00:00,18.75,19.04,18.75,19.0,81700.0,13.9728,14.189,13.9728,14.1591,81700.0
2009-02-04 10:05:00,19.0,19.07,18.89,18.98,98200.0,14.1591,14.2113,14.0772,14.1442,98200.0
2009-02-04 10:10:00,18.98,19.17,18.98,19.09,94300.0,14.1442,14.2858,14.1442,14.2262,94300.0
2009-02-04 10:15:00,19.08,19.15,19.05,19.07,68800.0,14.2188,14.2709,14.1964,14.2113,68800.0
2009-02-04 10:20:00,19.04,19.08,19.01,19.04,63900.0,14.189,14.2188,14.1666,14.189,63900.0
2009-02-04 10:25:00,19.03,19.05,18.97,18.98,55000.0,14.1815,14.1964,14.1368,14.1442,55000.0
2009-02-04 10:30:00,18.98,19.16,18.97,19.16,95700.0,14.1442,14.2784,14.1368,14.2784,95700.0
2009-02-04 10:35:00,19.16,19.2,19.05,19.05,56100.0,14.2784,14.3082,14.1964,14.1964,56100.0
2009-02-04 10:40:00,19.05,19.18,19.04,19.16,60900.0,14.1964,14.2933,14.189,14.2784,60900.0
2009-02-04 10:45:00,19.15,19.22,19.15,19.19,82500.0,14.2709,14.3231,14.2709,14.3007,82500.0
2009-02-04 10:50:00,19.19,19.22,19.19,19.19,102400.0,14.3007,14.3231,14.3007,14.3007,102400.0
2009-02-04 10:55:00,19.19,19.22,19.18,19.19,79400.0,14.3007,14.3231,14.2933,14.3007,79400.0
2009-02-04 11:00:00,19.19,19.19,19.11,19.12,69400.0,14.3007,14.3007,14.2411,14.2486,69400.0
2009-02-04 11:05:00,19.13,19.18,19.09,19.1,63700.0,14.256,14.2933,14.2262,14.2337,63700.0
2009-02-04 11:10:00,19.11,19.15,19.07,19.09,60800.0,14.2411,14.2709,14.2113,14.2262,60800.0
2009-02-04 11:15:00,19.09,19.13,19.01,19.13,101500.0,14.2262,14.256,14.1666,14.256,101500.0
2009-02-04 11:20:00,19.12,19.13,19.08,19.13,46600.0,14.2486,14.256,14.2188,14.256,46600.0
2009-02-04 11:25:00,19.13,19.15,19.08,19.1,82500.0,14.256,14.2709,14.2188,14.2337,82500.0
2009-02-04 11:30:00,19.11,19.14,19.11,19.13,39000.0,14.2411,14.2635,14.2411,14.256,39000.0
2009-02-04 11:35:00,19.13,19.18,19.12,19.16,58500.0,14.256,14.2933,14.2486,14.2784,58500.0
2009-02-04 11:40:00,19.16,19.17,19.12,19.13,55800.0,14.2784,14.2858,14.2486,14.256,55800.0
2009-02-04 11:45:00,19.13,19.13,19.0,19.01,67500.0,14.256,14.256,14.1591,14.1666,67500.0
2009-02-04 11:50:00,19.0,19.05,18.99,19.01,32200.0,14.1591,14.1964,14.1517,14.1666,32200.0
2009-02-04 11:55:00,19.01,19.02,18.98,18.99,22500.0,14.1666,14.174,14.1442,14.1517,22500.0
2009-02-04 12:00:00,18.99,19.0,18.96,18.99,47000.0,14.1517,14.1591,14.1293,14.1517,47000.0
2009-02-04 12:05:00,18.99,19.0,18.98,18.99,33400.0,14.1517,14.1591,14.1442,14.1517,33400.0
2009-02-04 12:10:00,18.99,19.05,18.98,19.04,75900.0,14.1517,14.1964,14.1442,14.189,75900.0
2009-02-04 12:15:00,19.05,19.06,19.02,19.06,51700.0,14.1964,14.2039,14.174,14.2039,51700.0
2009-02-04 12:20:00,19.06,19.06,18.99,19.01,46300.0,14.2039,14.2039,14.1517,14.1666,46300.0
2009-02-04 12:25:00,19.0,19.06,19.0,19.03,47200.0,14.1591,14.2039,14.1591,14.1815,47200.0
2009-02-04 12:30:00,19.03,19.09,19.03,19.08,28800.0,14.1815,14.2262,14.1815,14.2188,28800.0
2009-02-04 12:35:00,19.08,19.08,19.04,19.04,52600.0,14.2188,14.2188,14.189,14.189,52600.0
2009-02-04 12:40:00,19.04,19.07,19.02,19.06,54000.0,14.189,14.2113,14.174,14.2039,54000.0
2009-02-04 12:45:00,19.07,19.1,19.06,19.06,25000.0,14.2113,14.2337,14.2039,14.2039,25000.0
2009-02-04 12:50:00,19.07,19.07,18.95,18.97,29300.0,14.2113,14.2113,14.1219,14.1368,29300.0
2009-02-04 12:55:00,18.97,19.02,18.97,19.0,56000.0,14.1368,14.174,14.1368,14.1591,56000.0
2009-02-04 13:00:00,19.0,19.0,18.95,18.96,43200.0,14.1591,14.1591,14.1219,14.1293,43200.0
2009-02-04 13:05:00,18.96,18.98,18.9,18.97,63700.0,14.1293,14.1442,14.0846,14.1368,63700.0
2009-02-04 13:10:00,18.97,18.98,18.92,18.92,35300.0,14.1368,14.1442,14.0995,14.0995,35300.0
2009-02-04 13:15:00,18.93,18.93,18.83,18.83,49400.0,14.107,14.107,14.0325,14.0325,49400.0
2009-02-04 13:20:00,18.84,18.84,18.81,18.81,25400.0,14.0399,14.0399,14.0176,14.0176,25400.0
2009-02-04 13:25:00,18.81,18.85,18.8,18.83,54100.0,14.0176,14.0474,14.0101,14.0325,54100.0
2009-02-04 13:30:00,18.82,18.85,18.77,18.78,60600.0,14.025,14.0474,13.9877,13.9952,60600.0
2009-02-04 13:35:00,18.78,18.79,18.68,18.69,54800.0,13.9952,14.0026,13.9207,13.9281,54800.0
2009-02-04 13:40:00,18.68,18.7,18.64,18.64,55600.0,13.9207,13.9356,13.8909,13.8909,55600.0
2009-02-04 13:45:00,18.63,18.66,18.57,18.64,78900.0,13.8834,13.9058,13.8387,13.8909,78900.0
2009-02-04 13:50:00,18.64,18.66,18.56,18.61,63100.0,13.8909,13.9058,13.8312,13.8685,63100.0
2009-02-04 13:55:00,18.6,18.69,18.57,18.68,47900.0,13.8611,13.9281,13.8387,13.9207,47900.0
2009-02-04 14:00:00,18.68,18.69,18.63,18.65,32700.0,13.9207,13.9281,13.8834,13.8983,32700.0
2009-02-04 14:05:00,18.65,18.65,18.54,18.54,37100.0,13.8983,13.8983,13.8163,13.8163,37100.0
2009-02-04 14:10:00,18.54,18.61,18.54,18.6,32500.0,13.8163,13.8685,13.8163,13.8611,32500.0
2009-02-04 14:15:00,18.6,18.6,18.51,18.51,36700.0,13.8611,13.8611,13.794,13.794,36700.0
2009-02-04 14:20:00,18.52,18.54,18.41,18.46,81600.0,13.8014,13.8163,13.7195,13.7567,81600.0
2009-02-04 14:25:00,18.45,18.51,18.43,18.47,40600.0,13.7493,13.794,13.7344,13.7642,40600.0
2009-02-04 14:30:00,18.48,18.5,18.45,18.49,35400.0,13.7716,13.7865,13.7493,13.7791,35400.0
2009-02-04 14:35:00,18.48,18.54,18.47,18.52,47500.0,13.7716,13.8163,13.7642,13.8014,47500.0
2009-02-04 14:40:00,18.53,18.59,18.53,18.55,33900.0,13.8089,13.8536,13.8089,13.8238,33900.0
2009-02-04 14:45:00,18.54,18.54,18.46,18.49,37400.0,13.8163,13.8163,13.7567,13.7791,37400.0
2009-02-04 14:50:00,18.5,18.52,18.43,18.45,38000.0,13.7865,13.8014,13.7344,13.7493,38000.0
2009-02-04 14:55:00,18.45,18.62,18.41,18.59,103700.0,13.7493,13.876,13.7195,13.8536,103700.0
2009-02-04 15:00:00,18.59,18.66,18.52,18.66,126000.0,13.8536,13.9058,13.8014,13.9058,126000.0
2009-02-04 15:05:00,18.66,18.66,18.55,18.62,84900.0,13.9058,13.9058,13.8238,13.876,84900.0
2009-02-04 15:10:00,18.62,18.63,18.46,18.47,61900.0,13.876,13.8834,13.7567,13.7642,61900.0
2009-02-04 15:15:00,18.47,18.56,18.47,18.55,61500.0,13.7642,13.8312,13.7642,13.8238,61500.0
2009-02-04 15:20:00,18.54,18.54,18.44,18.48,70400.0,13.8163,13.8163,13.7418,13.7716,70400.0
2009-02-04 15:25:00,18.47,18.53,18.45,18.49,82400.0,13.7642,13.8089,13.7493,13.7791,82400.0
2009-02-04 15:30:00,18.49,18.52,18.44,18.48,83200.0,13.7791,13.8014,13.7418,13.7716,83200.0
2009-02-04 15:35:00,18.49,18.54,18.46,18.51,100200.0,13.7791,13.8163,13.7567,13.794,100200.0
2009-02-04 15:40:00,18.5,18.54,18.5,18.5,65500.0,13.7865,13.8163,13.7865,13.7865,65500.0
2009-02-04 15:45:00,18.5,18.51,18.45,18.47,94200.0,13.7865,13.794,13.7493,13.7642,94200.0
2009-02-04 15:50:00,18.46,18.54,18.46,18.52,109600.0,13.7567,13.8163,13.7567,13.8014,109600.0
2009-02-04 15:55:00,18.51,18.52,18.48,18.49,191900.0,13.794,13.8014,13.7716,13.7791,191900.0
2009-02-05 09:30:00,19.01,19.15,18.91,18.91,139500.0,14.1666,14.2709,14.0921,14.0921,139500.0
2009-02-05 09:35:00,18.91,18.92,18.7,18.85,174800.0,14.0921,14.0995,13.9356,14.0474,174800.0
2009-02-05 09:40:00,18.85,18.98,18.83,18.95,104800.0,14.0474,14.1442,14.0325,14.1219,104800.0
2009-02-05 09:45:00,18.95,18.97,18.78,18.81,58200.0,14.1219,14.1368,13.9952,14.0176,58200.0
2009-02-05 09:50:00,18.81,18.81,18.65,18.65,50100.0,14.0176,14.0176,13.8983,13.8983,50100.0
2009-02-05 09:55:00,18.64,18.71,18.61,18.64,79500.0,13.8909,13.943,13.8685,13.8909,79500.0
2009-02-05 10:00:00,18.63,18.81,18.62,18.78,71700.0,13.8834,14.0176,13.876,13.9952,71700.0
2009-02-05 10:05:00,18.78,18.82,18.69,18.71,40100.0,13.9952,14.025,13.9281,13.943,40100.0
2009-02-05 10:10:00,18.72,18.78,18.72,18.77,33800.0,13.9505,13.9952,13.9505,13.9877,33800.0
2009-02-05 10:15:00,18.78,18.82,18.71,18.71,43100.0,13.9952,14.025,13.943,13.943,43100.0
2009-02-05 10:20:00,18.7,18.77,18.69,18.71,71100.0,13.9356,13.9877,13.9281,13.943,71100.0
2009-02-05 10:25:00,18.7,18.73,18.64,18.68,70300.0,13.9356,13.9579,13.8909,13.9207,70300.0
2009-02-05 10:30:00,18.68,18.69,18.5,18.64,102600.0,13.9207,13.9281,13.7865,13.8909,102600.0
2009-02-05 10:35:00,18.64,18.71,18.6,18.64,94100.0,13.8909,13.943,13.8611,13.8909,94100.0
2009-02-05 10:40:00,18.65,18.77,18.65,18.77,79500.0,13.8983,13.9877,13.8983,13.9877,79500.0
2009-02-05 10:45:00,18.77,18.84,18.77,18.8,73500.0,13.9877,14.0399,13.9877,14.0101,73500.0
2009-02-05 10:50:00,18.8,19.07,18.79,19.04,92000.0,14.0101,14.2113,14.0026,14.189,92000.0
2009-02-05 10:55:00,19.03,19.14,19.0,19.01,87400.0,14.1815,14.2635,14.1591,14.1666,87400.0
2009-02-05 11:00:00,19.02,19.19,19.01,19.15,89900.0,14.174,14.3007,14.1666,14.2709,89900.0
2009-02-05 11:05:00,19.15,19.25,19.15,19.23,125300.0,14.2709,14.3454,14.2709,14.3305,125300.0
2009-02-05 11:10:00,19.22,19.22,19.08,19.11,88000.0,14.3231,14.3231,14.2188,14.2411,88000.0
2009-02-05 11:15:00,19.11,19.12,19.07,19.09,40300.0,14.2411,14.2486,14.2113,14.2262,40300.0
2009-02-05 11:20:00,19.09,19.12,19.07,19.11,41400.0,14.2262,14.2486,14.2113,14.2411,41400.0
2009-02-05 11:25:00,19.11,19.26,19.11,19.19,121100.0,14.2411,14.3529,14.2411,14.3007,121100.0
2009-02-05 11:30:00,19.18,19.19,19.12,19.15,58500.0,14.2933,14.3007,14.2486,14.2709,58500.0
2009-02-05 11:35:00,19.15,19.16,19.03,19.03,69600.0,14.2709,14.2784,14.1815,14.1815,69600.0
2009-02-05 11:40:00,19.02,19.05,19.0,19.03,31300.0,14.174,14.1964,14.1591,14.1815,31300.0
2009-02-05 11:45:00,19.03,19.11,19.02,19.08,34000.0,14.1815,14.2411,14.174,14.2188,34000.0
2009-02-05 11:50:00,19.08,19.18,19.08,19.14,32900.0,14.2188,14.2933,14.2188,14.2635,32900.0
2009-02-05 11:55:00,19.13,19.25,19.12,19.25,32400.0,14.256,14.3454,14.2486,14.3454,32400.0
2009-02-05 12:00:00,19.25,19.4,19.24,19.37,83900.0,14.3454,14.4572,14.338,14.4349,83900.0
2009-02-05 12:05:00,19.37,19.49,19.36,19.48,61800.0,14.4349,14.5243,14.4274,14.5168,61800.0
2009-02-05 12:10:00,19.48,19.56,19.47,19.47,43400.0,14.5168,14.5765,14.5094,14.5094,43400.0
2009-02-05 12:15:00,19.48,19.5,19.42,19.43,24000.0,14.5168,14.5318,14.4721,14.4796,24000.0
2009-02-05 12:20:00,19.44,19.48,19.41,19.48,73400.0,14.487,14.5168,14.4647,14.5168,73400.0
2009-02-05 12:25:00,19.48,19.49,19.37,19.37,28700.0,14.5168,14.5243,14.4349,14.4349,28700.0
2009-02-05 12:30:00,19.37,19.44,19.37,19.43,22500.0,14.4349,14.487,14.4349,14.4796,22500.0
2009-02-05 12:35:00,19.42,19.47,19.38,19.4,48100.0,14.4721,14.5094,14.4423,14.4572,48100.0
2009-02-05 12:40:00,19.4,19.43,19.37,19.43,55400.0,14.4572,14.4796,14.4349,14.4796,55400.0
2009-02-05 12:45:00,19.43,19.48,19.4,19.41,21400.0,14.4796,14.5168,14.4572,14.4647,21400.0
2009-02-05 12:50:00,19.41,19.41,19.3,19.31,39100.0,14.4647,14.4647,14.3827,14.3902,39100.0
2009-02-05 12:55:00,19.3,19.46,19.3,19.46,72000.0,14.3827,14.5019,14.3827,14.5019,72000.0
2009-02-05 13:00:00,19.46,19.47,19.38,19.4,46800.0,14.5019,14.5094,14.4423,14.4572,46800.0
2009-02-05 13:05:00,19.41,19.47,19.36,19.47,23800.0,14.4647,14.5094,14.4274,14.5094,23800.0
2009-02-05 13:10:00,19.48,19.48,19.34,19.37,39700.0,14.5168,14.5168,14.4125,14.4349,39700.0
2009-02-05 13:15:00,19.36,19.36,19.22,19.25,58500.0,14.4274,14.4274,14.3231,14.3454,58500.0
2009-02-05 13:20:00,19.26,19.26,19.19,19.19,22500.0,14.3529,14.3529,14.3007,14.3007,22500.0
2009-02-05 13:25:00,19.18,19.24,19.17,19.2,29700.0,14.2933,14.338,14.2858,14.3082,29700.0
2009-02-05 13:30:00,19.21,19.28,19.2,19.22,39100.0,14.3156,14.3678,14.3082,14.3231,39100.0
2009-02-05 13:35:00,19.21,19.27,19.18,19.2,43600.0,14.3156,14.3604,14.2933,14.3082,43600.0
2009-02-05 13:40:00,19.2,19.3,19.15,19.28,37200.0,14.3082,14.3827,14.2709,14.3678,37200.0
2009-02-05 13:45:00,19.28,19.31,19.19,19.29,53600.0,14.3678,14.3902,14.3007,14.3753,53600.0
2009-02-05 13:50:00,19.28,19.32,19.26,19.29,28300.0,14.3678,14.3976,14.3529,14.3753,28300.0
2009-02-05 13:55:00,19.29,19.29,19.19,19.21,19700.0,14.3753,14.3753,14.3007,14.3156,19700.0
2009-02-05 14:00:00,19.2,19.34,19.19,19.3,60300.0,14.3082,14.4125,14.3007,14.3827,60300.0
2009-02-05 14:05:00,19.3,19.32,19.27,19.3,39300.0,14.3827,14.3976,14.3604,14.3827,39300.0
2009-02-05 14:10:00,19.3,19.3,19.22,19.25,25800.0,14.3827,14.3827,14.3231,14.3454,25800.0
2009-02-05 14:15:00,19.25,19.3,19.21,19.26,40800.0,14.3454,14.3827,14.3156,14.3529,40800.0
2009-02-05 14:20:00,19.26,19.36,19.24,19.32,54000.0,14.3529,14.4274,14.338,14.3976,54000.0
2009-02-05 14:25:00,19.31,19.4,19.3,19.4,53500.0,14.3902,14.4572,14.3827,14.4572,53500.0
2009-02-05 14:30:00,19.4,19.43,19.34,19.38,67700.0,14.4572,14.4796,14.4125,14.4423,67700.0
2009-02-05 14:35:00,19.39,19.44,19.37,19.41,45900.0,14.4498,14.487,14.4349,14.4647,45900.0
2009-02-05 14:40:00,19.41,19.44,19.39,19.41,51700.0,14.4647,14.487,14.4498,14.4647,51700.0
2009-02-05 14:45:00,19.41,19.45,19.31,19.31,55200.0,14.4647,14.4945,14.3902,14.3902,55200.0
2009-02-05 14:50:00,19.32,19.33,19.19,19.24,62600.0,14.3976,14.4051,14.3007,14.338,62600.0
2009-02-05 14:55:00,19.23,19.25,19.11,19.17,48300.0,14.3305,14.3454,14.2411,14.2858,48300.0
2009-02-05 15:00:00,19.17,19.23,19.08,19.08,62700.0,14.2858,14.3305,14.2188,14.2188,62700.0
2009-02-05 15:05:00,19.08,19.16,19.06,19.13,69200.0,14.2188,14.2784,14.2039,14.256,69200.0
2009-02-05 15:10:00,19.15,19.23,19.15,19.21,67600.0,14.2709,14.3305,14.2709,14.3156,67600.0
2009-02-05 15:15:00,19.21,19.27,19.2,19.21,64100.0,14.3156,14.3604,14.3082,14.3156,64100.0
2009-02-05 15:20:00,19.21,19.28,19.21,19.25,59600.0,14.3156,14.3678,14.3156,14.3454,59600.0
2009-02-05 15:25:00,19.25,19.34,19.25,19.33,63200.0,14.3454,14.4125,14.3454,14.4051,63200.0
2009-02-05 15:30:00,19.33,19.37,19.24,19.29,66400.0,14.4051,14.4349,14.338,14.3753,66400.0
2009-02-05 15:35:00,19.29,19.33,19.25,19.29,96400.0,14.3753,14.4051,14.3454,14.3753,96400.0
2009-02-05 15:40:00,19.29,19.39,19.29,19.38,161900.0,14.3753,14.4498,14.3753,14.4423,161900.0
2009-02-05 15:45:00,19.38,19.39,19.27,19.28,115600.0,14.4423,14.4498,14.3604,14.3678,115600.0
2009-02-05 15:50:00,19.29,19.34,19.27,19.3,195900.0,14.3753,14.4125,14.3604,14.3827,195900.0
2009-02-05 15:55:00,19.3,19.35,19.3,19.32,192100.0,14.3827,14.42,14.3827,14.3976,192100.0
2009-02-06 09:30:00,19.71,19.83,19.52,19.71,141900.0,14.6882,14.7777,14.5467,14.6882,141900.0
2009-02-06 09:35:00,19.7,20.14,19.7,20.11,132900.0,14.6808,15.0087,14.6808,14.9863,132900.0
2009-02-06 09:40:00,20.11,20.37,20.11,20.37,193400.0,14.9863,15.1801,14.9863,15.1801,193400.0
2009-02-06 09:45:00,20.38,20.5,20.3,20.31,182700.0,15.1875,15.277,15.1279,15.1354,182700.0
2009-02-06 09:50:00,20.31,20.38,20.24,20.38,103300.0,15.1354,15.1875,15.0832,15.1875,103300.0
2009-02-06 09:55:00,20.37,20.4,20.32,20.36,111500.0,15.1801,15.2024,15.1428,15.1726,111500.0
2009-02-06 10:00:00,20.36,20.4,20.3,20.33,95100.0,15.1726,15.2024,15.1279,15.1503,95100.0
2009-02-06 10:05:00,20.33,20.38,20.32,20.38,76200.0,15.1503,15.1875,15.1428,15.1875,76200.0
2009-02-06 10:10:00,20.38,20.49,20.37,20.47,93900.0,15.1875,15.2695,15.1801,15.2546,93900.0
2009-02-06 10:15:00,20.47,20.59,20.47,20.47,85300.0,15.2546,15.344,15.2546,15.2546,85300.0
2009-02-06 10:20:00,20.47,20.49,20.39,20.44,73400.0,15.2546,15.2695,15.195,15.2323,73400.0
2009-02-06 10:25:00,20.44,20.57,20.43,20.55,88000.0,15.2323,15.3291,15.2248,15.3142,88000.0
2009-02-06 10:30:00,20.54,20.64,20.54,20.64,92200.0,15.3068,15.3813,15.3068,15.3813,92200.0
2009-02-06 10:35:00,20.64,20.68,20.61,20.65,73800.0,15.3813,15.4111,15.3589,15.3888,73800.0
2009-02-06 10:40:00,20.65,20.65,20.5,20.54,50300.0,15.3888,15.3888,15.277,15.3068,50300.0
2009-02-06 10:45:00,20.55,20.62,20.53,20.6,55600.0,15.3142,15.3664,15.2993,15.3515,55600.0
2009-02-06 10:50:00,20.6,20.63,20.57,20.62,43500.0,15.3515,15.3738,15.3291,15.3664,43500.0
2009-02-06 10:55:00,20.62,20.66,20.54,20.56,75300.0,15.3664,15.3962,15.3068,15.3217,75300.0
2009-02-06 11:00:00,20.55,20.62,20.53,20.55,44100.0,15.3142,15.3664,15.2993,15.3142,44100.0
2009-02-06 11:05:00,20.55,20.65,20.53,20.56,50100.0,15.3142,15.3888,15.2993,15.3217,50100.0
2009-02-06 11:10:00,20.56,20.61,20.55,20.61,75400.0,15.3217,15.3589,15.3142,15.3589,75400.0
2009-02-06 11:15:00,20.6,20.71,20.59,20.7,62000.0,15.3515,15.4335,15.344,15.426,62000.0
2009-02-06 11:20:00,20.7,20.77,20.69,20.77,93400.0,15.426,15.4782,15.4186,15.4782,93400.0
2009-02-06 11:25:00,20.77,20.82,20.71,20.82,114800.0,15.4782,15.5154,15.4335,15.5154,114800.0
2009-02-06 11:30:00,20.82,20.89,20.81,20.84,142300.0,15.5154,15.5676,15.508,15.5303,142300.0
2009-02-06 11:35:00,20.85,20.89,20.84,20.87,58400.0,15.5378,15.5676,15.5303,15.5527,58400.0
2009-02-06 11:40:00,20.87,20.92,20.85,20.91,42600.0,15.5527,15.59,15.5378,15.5825,42600.0
2009-02-06 11:45:00,20.92,20.96,20.87,20.87,48500.0,15.59,15.6198,15.5527,15.5527,48500.0
2009-02-06 11:50:00,20.86,20.86,20.83,20.85,28700.0,15.5452,15.5452,15.5229,15.5378,28700.0
2009-02-06 11:55:00,20.86,20.9,20.82,20.85,62300.0,15.5452,15.5751,15.5154,15.5378,62300.0
2009-02-06 12:00:00,20.86,20.86,20.8,20.8,54300.0,15.5452,15.5452,15.5005,15.5005,54300.0
2009-02-06 12:05:00,20.8,20.8,20.75,20.76,40000.0,15.5005,15.5005,15.4633,15.4707,40000.0
2009-02-06 12:10:00,20.76,20.79,20.67,20.69,49100.0,15.4707,15.4931,15.4037,15.4186,49100.0
2009-02-06 12:15:00,20.69,20.73,20.62,20.63,42300.0,15.4186,15.4484,15.3664,15.3738,42300.0
2009-02-06 12:20:00,20.63,20.69,20.61,20.68,36300.0,15.3738,15.4186,15.3589,15.4111,36300.0
2009-02-06 12:25:00,20.68,20.7,20.56,20.56,34200.0,15.4111,15.426,15.3217,15.3217,34200.0
2009-02-06 12:30:00,20.57,20.62,20.55,20.61,28900.0,15.3291,15.3664,15.3142,15.3589,28900.0
2009-02-06 12:35:00,20.62,20.69,20.61,20.68,39500.0,15.3664,15.4186,15.3589,15.4111,39500.0
2009-02-06 12:40:00,20.69,20.72,20.65,20.66,24000.0,15.4186,15.4409,15.3888,15.3962,24000.0
2009-02-06 12:45:00,20.65,20.66,20.63,20.65,26700.0,15.3888,15.3962,15.3738,15.3888,26700.0
2009-02-06 12:50:00,20.66,20.66,20.58,20.61,32700.0,15.3962,15.3962,15.3366,15.3589,32700.0
2009-02-06 12:55:00,20.61,20.69,20.61,20.64,25300.0,15.3589,15.4186,15.3589,15.3813,25300.0
2009-02-06 13:00:00,20.64,20.67,20.57,20.58,34800.0,15.3813,15.4037,15.3291,15.3366,34800.0
2009-02-06 13:05:00,20.57,20.7,20.57,20.67,39500.0,15.3291,15.426,15.3291,15.4037,39500.0
2009-02-06 13:10:00,20.67,20.72,20.65,20.71,31000.0,15.4037,15.4409,15.3888,15.4335,31000.0
2009-02-06 13:15:00,20.71,20.85,20.71,20.85,50100.0,15.4335,15.5378,15.4335,15.5378,50100.0
2009-02-06 13:20:00,20.85,20.88,20.79,20.88,66200.0,15.5378,15.5602,15.4931,15.5602,66200.0
2009-02-06 13:25:00,20.87,20.91,20.87,20.9,35500.0,15.5527,15.5825,15.5527,15.5751,35500.0
2009-02-06 13:30:00,20.9,20.99,20.9,20.98,74900.0,15.5751,15.6421,15.5751,15.6347,74900.0
2009-02-06 13:35:00,20.98,21.05,20.98,21.03,66100.0,15.6347,15.6868,15.6347,15.6719,66100.0
2009-02-06 13:40:00,21.02,21.02,20.98,21.01,53200.0,15.6645,15.6645,15.6347,15.657,53200.0
2009-02-06 13:45:00,21.0,21.09,21.0,21.07,75200.0,15.6496,15.7166,15.6496,15.7017,75200.0
2009-02-06 13:50:00,21.07,21.07,20.99,21.02,73500.0,15.7017,15.7017,15.6421,15.6645,73500.0
2009-02-06 13:55:00,21.02,21.07,21.01,21.02,50400.0,15.6645,15.7017,15.657,15.6645,50400.0
2009-02-06 14:00:00,21.02,21.02,20.92,20.93,60400.0,15.6645,15.6645,15.59,15.5974,60400.0
2009-02-06 14:05:00,20.92,20.93,20.87,20.89,39600.0,15.59,15.5974,15.5527,15.5676,39600.0
2009-02-06 14:10:00,20.88,20.94,20.88,20.94,59900.0,15.5602,15.6049,15.5602,15.6049,59900.0
2009-02-06 14:15:00,20.93,20.95,20.83,20.84,46000.0,15.5974,15.6123,15.5229,15.5303,46000.0
2009-02-06 14:20:00,20.84,20.92,20.82,20.91,60100.0,15.5303,15.59,15.5154,15.5825,60100.0
2009-02-06 14:25:00,20.91,20.95,20.9,20.91,53700.0,15.5825,15.6123,15.5751,15.5825,53700.0
2009-02-06 14:30:00,20.91,20.98,20.91,20.98,54800.0,15.5825,15.6347,15.5825,15.6347,54800.0
2009-02-06 14:35:00,20.97,21.0,20.85,20.85,71600.0,15.6272,15.6496,15.5378,15.5378,71600.0
2009-02-06 14:40:00,20.86,20.86,20.78,20.83,74600.0,15.5452,15.5452,15.4856,15.5229,74600.0
2009-02-06 14:45:00,20.83,20.83,20.77,20.77,33900.0,15.5229,15.5229,15.4782,15.4782,33900.0
2009-02-06 14:50:00,20.76,20.77,20.71,20.77,73900.0,15.4707,15.4782,15.4335,15.4782,73900.0
2009-02-06 14:55:00,20.78,20.83,20.77,20.83,41700.0,15.4856,15.5229,15.4782,15.5229,41700.0
2009-02-06 15:00:00,20.83,20.83,20.69,20.69,99600.0,15.5229,15.5229,15.4186,15.4186,99600.0
2009-02-06 15:05:00,20.68,20.72,20.63,20.63,109800.0,15.4111,15.4409,15.3738,15.3738,109800.0
2009-02-06 15:10:00,20.63,20.67,20.61,20.65,165500.0,15.3738,15.4037,15.3589,15.3888,165500.0
2009-02-06 15:15:00,20.66,20.66,20.61,20.63,120600.0,15.3962,15.3962,15.3589,15.3738,120600.0
2009-02-06 15:20:00,20.63,20.7,20.63,20.69,121300.0,15.3738,15.426,15.3738,15.4186,121300.0
2009-02-06 15:25:00,20.69,20.71,20.59,20.66,131000.0,15.4186,15.4335,15.344,15.3962,131000.0
2009-02-06 15:30:00,20.66,20.72,20.65,20.71,151600.0,15.3962,15.4409,15.3888,15.4335,151600.0
2009-02-06 15:35:00,20.7,20.71,20.64,20.7,89000.0,15.426,15.4335,15.3813,15.426,89000.0
2009-02-06 15:40:00,20.7,20.77,20.7,20.71,174400.0,15.426,15.4782,15.426,15.4335,174400.0
2009-02-06 15:45:00,20.7,20.8,20.69,20.69,200500.0,15.426,15.5005,15.4186,15.4186,200500.0
2009-02-06 15:50:00,20.7,20.72,20.63,20.67,284000.0,15.426,15.4409,15.3738,15.4037,284000.0
2009-02-06 15:55:00,20.68,20.7,20.58,20.69,379200.0,15.4111,15.426,15.3366,15.4186,379200.0
2009-02-09 09:30:00,20.59,20.79,20.58,20.59,55100.0,15.344,15.4931,15.3366,15.344,55100.0
2009-02-09 09:35:00,20.58,20.58,20.41,20.47,121700.0,15.3366,15.3366,15.2099,15.2546,121700.0
2009-02-09 09:40:00,20.46,20.49,20.36,20.36,112900.0,15.2472,15.2695,15.1726,15.1726,112900.0
2009-02-09 09:45:00,20.36,20.42,20.34,20.37,82500.0,15.1726,15.2174,15.1577,15.1801,82500.0
2009-02-09 09:50:00,20.37,20.38,20.3,20.34,72900.0,15.1801,15.1875,15.1279,15.1577,72900.0
2009-02-09 09:55:00,20.33,20.37,20.27,20.37,71000.0,15.1503,15.1801,15.1056,15.1801,71000.0
2009-02-09 10:00:00,20.37,20.4,20.26,20.29,100800.0,15.1801,15.2024,15.0981,15.1205,100800.0
2009-02-09 10:05:00,20.28,20.31,20.24,20.28,80500.0,15.113,15.1354,15.0832,15.113,80500.0
2009-02-09 10:10:00,20.29,20.37,20.27,20.35,61700.0,15.1205,15.1801,15.1056,15.1652,61700.0
2009-02-09 10:15:00,20.35,20.43,20.35,20.41,50000.0,15.1652,15.2248,15.1652,15.2099,50000.0
2009-02-09 10:20:00,20.43,20.51,20.43,20.51,56000.0,15.2248,15.2844,15.2248,15.2844,56000.0
2009-02-09 10:25:00,20.5,20.56,20.5,20.53,73700.0,15.277,15.3217,15.277,15.2993,73700.0
2009-02-09 10:30:00,20.54,20.57,20.49,20.55,67600.0,15.3068,15.3291,15.2695,15.3142,67600.0
2009-02-09 10:35:00,20.55,20.72,20.54,20.72,90600.0,15.3142,15.4409,15.3068,15.4409,90600.0
2009-02-09 10:40:00,20.72,20.82,20.72,20.8,71600.0,15.4409,15.5154,15.4409,15.5005,71600.0
2009-02-09 10:45:00,20.81,20.92,20.79,20.91,90300.0,15.508,15.59,15.4931,15.5825,90300.0
2009-02-09 10:50:00,20.92,20.97,20.85,20.9,84300.0,15.59,15.6272,15.5378,15.5751,84300.0
2009-02-09 10:55:00,20.9,21.02,20.89,21.02,81300.0,15.5751,15.6645,15.5676,15.6645,81300.0
2009-02-09 11:00:00,21.02,21.02,20.88,20.88,62900.0,15.6645,15.6645,15.5602,15.5602,62900.0
2009-02-09 11:05:00,20.88,20.99,20.86,20.97,80200.0,15.5602,15.6421,15.5452,15.6272,80200.0
2009-02-09 11:10:00,20.97,21.0,20.96,21.0,48300.0,15.6272,15.6496,15.6198,15.6496,48300.0
2009-02-09 11:15:00,21.01,21.03,20.9,20.93,71800.0,15.657,15.6719,15.5751,15.5974,71800.0
2009-02-09 11:20:00,20.93,20.98,20.89,20.9,50500.0,15.5974,15.6347,15.5676,15.5751,50500.0
2009-02-09 11:25:00,20.9,20.95,20.89,20.92,61400.0,15.5751,15.6123,15.5676,15.59,61400.0
2009-02-09 11:30:00,20.91,20.95,20.89,20.93,54500.0,15.5825,15.6123,15.5676,15.5974,54500.0
2009-02-09 11:35:00,20.93,20.99,20.91,20.99,57700.0,15.5974,15.6421,15.5825,15.6421,57700.0
2009-02-09 11:40:00,20.98,20.98,20.9,20.94,48300.0,15.6347,15.6347,15.5751,15.6049,48300.0
2009-02-09 11:45:00,20.94,20.99,20.94,20.95,42800.0,15.6049,15.6421,15.6049,15.6123,42800.0
2009-02-09 11:50:00,20.96,20.97,20.95,20.96,85200.0,15.6198,15.6272,15.6123,15.6198,85200.0
2009-02-09 11:55:00,20.96,21.01,20.96,21.01,25900.0,15.6198,15.657,15.6198,15.657,25900.0
2009-02-09 12:00:00,21.01,21.03,20.99,20.99,35200.0,15.657,15.6719,15.6421,15.6421,35200.0
2009-02-09 12:05:00,21.0,21.02,20.95,21.02,55900.0,15.6496,15.6645,15.6123,15.6645,55900.0
2009-02-09 12:10:00,21.02,21.1,21.01,21.04,70900.0,15.6645,15.7241,15.657,15.6794,70900.0
2009-02-09 12:15:00,21.04,21.17,21.04,21.16,69200.0,15.6794,15.7763,15.6794,15.7688,69200.0
2009-02-09 12:20:00,21.16,21.18,21.1,21.12,51000.0,15.7688,15.7837,15.7241,15.739,51000.0
2009-02-09 12:25:00,21.13,21.24,21.12,21.19,77700.0,15.7465,15.8284,15.739,15.7912,77700.0
2009-02-09 12:30:00,21.2,21.21,21.18,21.2,35700.0,15.7986,15.8061,15.7837,15.7986,35700.0
2009-02-09 12:35:00,21.19,21.2,21.13,21.13,51100.0,15.7912,15.7986,15.7465,15.7465,51100.0
2009-02-09 12:40:00,21.13,21.16,21.08,21.08,57200.0,15.7465,15.7688,15.7092,15.7092,57200.0
2009-02-09 12:45:00,21.08,21.16,21.08,21.15,64700.0,15.7092,15.7688,15.7092,15.7614,64700.0
2009-02-09 12:50:00,21.15,21.22,21.15,21.21,42900.0,15.7614,15.8135,15.7614,15.8061,42900.0
2009-02-09 12:55:00,21.22,21.27,21.21,21.25,48100.0,15.8135,15.8508,15.8061,15.8359,48100.0
2009-02-09 13:00:00,21.26,21.32,21.24,21.27,78900.0,15.8433,15.888,15.8284,15.8508,78900.0
2009-02-09 13:05:00,21.27,21.32,21.26,21.28,64000.0,15.8508,15.888,15.8433,15.8582,64000.0
2009-02-09 13:10:00,21.29,21.33,21.28,21.3,61000.0,15.8657,15.8955,15.8582,15.8731,61000.0
2009-02-09 13:15:00,21.31,21.33,21.27,21.28,43800.0,15.8806,15.8955,15.8508,15.8582,43800.0
2009-02-09 13:20:00,21.27,21.3,21.24,21.29,75600.0,15.8508,15.8731,15.8284,15.8657,75600.0
2009-02-09 13:25:00,21.3,21.31,21.28,21.29,36600.0,15.8731,15.8806,15.8582,15.8657,36600.0
2009-02-09 13:30:00,21.29,21.29,21.15,21.15,59600.0,15.8657,15.8657,15.7614,15.7614,59600.0
2009-02-09 13:35:00,21.15,21.22,21.1,21.2,55800.0,15.7614,15.8135,15.7241,15.7986,55800.0
2009-02-09 13:40:00,21.2,21.24,21.2,21.23,32300.0,15.7986,15.8284,15.7986,15.821,32300.0
2009-02-09 13:45:00,21.23,21.26,21.2,21.26,58900.0,15.821,15.8433,15.7986,15.8433,58900.0
2009-02-09 13:50:00,21.26,21.26,21.21,21.24,45800.0,15.8433,15.8433,15.8061,15.8284,45800.0
2009-02-09 13:55:00,21.23,21.3,21.21,21.3,88200.0,15.821,15.8731,15.8061,15.8731,88200.0
2009-02-09 14:00:00,21.29,21.32,21.29,21.31,46100.0,15.8657,15.888,15.8657,15.8806,46100.0
2009-02-09 14:05:00,21.32,21.32,21.3,21.31,40300.0,15.888,15.888,15.8731,15.8806,40300.0
2009-02-09 14:10:00,21.31,21.31,21.24,21.25,63800.0,15.8806,15.8806,15.8284,15.8359,63800.0
2009-02-09 14:15:00,21.24,21.25,21.18,21.2,79000.0,15.8284,15.8359,15.7837,15.7986,79000.0
2009-02-09 14:20:00,21.19,21.23,21.17,21.23,87200.0,15.7912,15.821,15.7763,15.821,87200.0
2009-02-09 14:25:00,21.23,21.24,21.18,21.2,139700.0,15.821,15.8284,15.7837,15.7986,139700.0
2009-02-09 14:30:00,21.2,21.21,21.17,21.18,104800.0,15.7986,15.8061,15.7763,15.7837,104800.0
2009-02-09 14:35:00,21.19,21.24,21.18,21.23,70300.0,15.7912,15.8284,15.7837,15.821,70300.0
2009-02-09 14:40:00,21.24,21.27,21.22,21.23,99900.0,15.8284,15.8508,15.8135,15.821,99900.0
2009-02-09 14:45:00,21.22,21.24,21.17,21.23,95100.0,15.8135,15.8284,15.7763,15.821,95100.0
2009-02-09 14:50:00,21.23,21.27,21.22,21.25,67100.0,15.821,15.8508,15.8135,15.8359,67100.0
2009-02-09 14:55:00,21.26,21.29,21.25,21.28,61500.0,15.8433,15.8657,15.8359,15.8582,61500.0
2009-02-09 15:00:00,21.28,21.31,21.23,21.24,81800.0,15.8582,15.8806,15.821,15.8284,81800.0
2009-02-09 15:05:00,21.24,21.27,21.17,21.19,67000.0,15.8284,15.8508,15.7763,15.7912,67000.0
2009-02-09 15:10:00,21.19,21.36,21.18,21.36,286100.0,15.7912,15.9179,15.7837,15.9179,286100.0
2009-02-09 15:15:00,21.37,21.43,21.36,21.41,130900.0,15.9253,15.97,15.9179,15.9551,130900.0
2009-02-09 15:20:00,21.41,21.51,21.4,21.5,93900.0,15.9551,16.0296,15.9477,16.0222,93900.0
2009-02-09 15:25:00,21.5,21.56,21.5,21.51,183800.0,16.0222,16.0669,16.0222,16.0296,183800.0
2009-02-09 15:30:00,21.52,21.57,21.5,21.54,322900.0,16.0371,16.0744,16.0222,16.052,322900.0
2009-02-09 15:35:00,21.54,21.63,21.49,21.52,205000.0,16.052,16.1191,16.0147,16.0371,205000.0
2009-02-09 15:40:00,21.52,21.55,21.49,21.51,144400.0,16.0371,16.0594,16.0147,16.0296,144400.0
2009-02-09 15:45:00,21.51,21.54,21.46,21.51,145500.0,16.0296,16.052,15.9924,16.0296,145500.0
2009-02-09 15:50:00,21.52,21.52,21.46,21.47,265400.0,16.0371,16.0371,15.9924,15.9998,265400.0
2009-02-09 15:55:00,21.47,21.47,21.39,21.45,451900.0,15.9998,15.9998,15.9402,15.9849,451900.0
2009-02-10 09:30:00,20.84,21.16,20.83,21.05,123300.0,15.5303,15.7688,15.5229,15.6868,123300.0
2009-02-10 09:35:00,21.05,21.26,21.0,21.08,153300.0,15.6868,15.8433,15.6496,15.7092,153300.0
2009-02-10 09:40:00,21.08,21.28,21.08,21.22,162100.0,15.7092,15.8582,15.7092,15.8135,162100.0
2009-02-10 09:45:00,21.23,21.38,21.22,21.3,108500.0,15.821,15.9328,15.8135,15.8731,108500.0
2009-02-10 09:50:00,21.3,21.45,21.29,21.37,158600.0,15.8731,15.9849,15.8657,15.9253,158600.0
2009-02-10 09:55:00,21.36,21.42,21.27,21.42,206300.0,15.9179,15.9626,15.8508,15.9626,206300.0
2009-02-10 10:00:00,21.41,21.54,21.34,21.52,174600.0,15.9551,16.052,15.903,16.0371,174600.0
2009-02-10 10:05:00,21.51,21.67,21.5,21.6,122200.0,16.0296,16.1489,16.0222,16.0967,122200.0
2009-02-10 10:10:00,21.6,21.62,21.33,21.33,181500.0,16.0967,16.1116,15.8955,15.8955,181500.0
2009-02-10 10:15:00,21.33,21.35,21.19,21.2,136200.0,15.8955,15.9104,15.7912,15.7986,136200.0
2009-02-10 10:20:00,21.2,21.22,21.14,21.15,168500.0,15.7986,15.8135,15.7539,15.7614,168500.0
2009-02-10 10:25:00,21.15,21.24,21.1,21.12,138500.0,15.7614,15.8284,15.7241,15.739,138500.0
2009-02-10 10:30:00,21.11,21.28,21.08,21.25,82800.0,15.7316,15.8582,15.7092,15.8359,82800.0
2009-02-10 10:35:00,21.25,21.28,21.15,21.27,166500.0,15.8359,15.8582,15.7614,15.8508,166500.0
2009-02-10 10:40:00,21.27,21.29,21.2,21.21,65600.0,15.8508,15.8657,15.7986,15.8061,65600.0
2009-02-10 10:45:00,21.2,21.3,21.18,21.29,104800.0,15.7986,15.8731,15.7837,15.8657,104800.0
2009-02-10 10:50:00,21.29,21.39,21.28,21.39,158300.0,15.8657,15.9402,15.8582,15.9402,158300.0
2009-02-10 10:55:00,21.39,21.41,21.34,21.38,59700.0,15.9402,15.9551,15.903,15.9328,59700.0
2009-02-10 11:00:00,21.37,21.58,21.3,21.34,134400.0,15.9253,16.0818,15.8731,15.903,134400.0
2009-02-10 11:05:00,21.34,21.39,21.05,21.15,272200.0,15.903,15.9402,15.6868,15.7614,272200.0
2009-02-10 11:10:00,21.16,21.23,21.1,21.22,262200.0,15.7688,15.821,15.7241,15.8135,262200.0
2009-02-10 11:15:00,21.21,21.37,21.17,21.37,181400.0,15.8061,15.9253,15.7763,15.9253,181400.0
2009-02-10 11:20:00,21.37,21.44,21.2,21.24,169300.0,15.9253,15.9775,15.7986,15.8284,169300.0
2009-02-10 11:25:00,21.24,21.4,21.12,21.37,197300.0,15.8284,15.9477,15.739,15.9253,197300.0
2009-02-10 11:30:00,21.36,21.36,21.08,21.13,217500.0,15.9179,15.9179,15.7092,15.7465,217500.0
2009-02-10 11:35:00,21.13,21.14,20.92,20.93,222700.0,15.7465,15.7539,15.59,15.5974,222700.0
2009-02-10 11:40:00,20.92,21.08,20.89,21.03,157600.0,15.59,15.7092,15.5676,15.6719,157600.0
2009-02-10 11:45:00,21.03,21.07,20.88,21.03,132000.0,15.6719,15.7017,15.5602,15.6719,132000.0
2009-02-10 11:50:00,21.03,21.03,20.88,20.94,89000.0,15.6719,15.6719,15.5602,15.6049,89000.0
2009-02-10 11:55:00,20.95,21.09,20.89,21.05,159500.0,15.6123,15.7166,15.5676,15.6868,159500.0
2009-02-10 12:00:00,21.05,21.15,21.02,21.05,70400.0,15.6868,15.7614,15.6645,15.6868,70400.0
2009-02-10 12:05:00,21.06,21.07,20.99,21.04,75300.0,15.6943,15.7017,15.6421,15.6794,75300.0
2009-02-10 12:10:00,21.04,21.17,21.03,21.16,69900.0,15.6794,15.7763,15.6719,15.7688,69900.0
2009-02-10 12:15:00,21.15,21.18,21.08,21.1,42300.0,15.7614,15.7837,15.7092,15.7241,42300.0
2009-02-10 12:20:00,21.11,21.15,21.04,21.13,102900.0,15.7316,15.7614,15.6794,15.7465,102900.0
2009-02-10 12:25:00,21.13,21.15,21.0,21.08,63400.0,15.7465,15.7614,15.6496,15.7092,63400.0
2009-02-10 12:30:00,21.07,21.08,20.93,20.95,138400.0,15.7017,15.7092,15.5974,15.6123,138400.0
2009-02-10 12:35:00,20.95,20.96,20.85,20.86,125300.0,15.6123,15.6198,15.5378,15.5452,125300.0
2009-02-10 12:40:00,20.86,21.0,20.85,20.95,181600.0,15.5452,15.6496,15.5378,15.6123,181600.0
2009-02-10 12:45:00,20.95,20.97,20.88,20.96,146800.0,15.6123,15.6272,15.5602,15.6198,146800.0
2009-02-10 12:50:00,20.96,21.01,20.93,20.99,103200.0,15.6198,15.657,15.5974,15.6421,103200.0
2009-02-10 12:55:00,20.98,21.01,20.92,20.93,78400.0,15.6347,15.657,15.59,15.5974,78400.0
2009-02-10 13:00:00,20.93,20.99,20.9,20.96,125900.0,15.5974,15.6421,15.5751,15.6198,125900.0
2009-02-10 13:05:00,20.95,21.0,20.9,20.95,188400.0,15.6123,15.6496,15.5751,15.6123,188400.0
2009-02-10 13:10:00,20.94,20.98,20.89,20.97,90500.0,15.6049,15.6347,15.5676,15.6272,90500.0
2009-02-10 13:15:00,20.96,20.99,20.91,20.93,106200.0,15.6198,15.6421,15.5825,15.5974,106200.0
2009-02-10 13:20:00,20.93,20.93,20.8,20.86,192900.0,15.5974,15.5974,15.5005,15.5452,192900.0
2009-02-10 13:25:00,20.86,20.99,20.79,20.95,185800.0,15.5452,15.6421,15.4931,15.6123,185800.0
2009-02-10 13:30:00,20.95,20.99,20.88,20.97,67100.0,15.6123,15.6421,15.5602,15.6272,67100.0
2009-02-10 13:35:00,20.97,21.06,20.97,21.02,86200.0,15.6272,15.6943,15.6272,15.6645,86200.0
2009-02-10 13:40:00,21.02,21.07,21.0,21.05,83000.0,15.6645,15.7017,15.6496,15.6868,83000.0
2009-02-10 13:45:00,21.04,21.07,20.98,21.02,109900.0,15.6794,15.7017,15.6347,15.6645,109900.0
2009-02-10 13:50:00,21.02,21.07,20.98,21.01,105200.0,15.6645,15.7017,15.6347,15.657,105200.0
2009-02-10 13:55:00,21.0,21.01,20.94,20.96,83000.0,15.6496,15.657,15.6049,15.6198,83000.0
2009-02-10 14:00:00,20.96,21.01,20.9,20.98,67100.0,15.6198,15.657,15.5751,15.6347,67100.0
2009-02-10 14:05:00,21.0,21.02,20.88,20.88,53600.0,15.6496,15.6645,15.5602,15.5602,53600.0
2009-02-10 14:10:00,20.88,20.95,20.88,20.92,70900.0,15.5602,15.6123,15.5602,15.59,70900.0
2009-02-10 14:15:00,20.92,20.94,20.89,20.94,89200.0,15.59,15.6049,15.5676,15.6049,89200.0
2009-02-10 14:20:00,20.93,20.95,20.8,20.86,103500.0,15.5974,15.6123,15.5005,15.5452,103500.0
2009-02-10 14:25:00,20.86,20.94,20.85,20.87,141500.0,15.5452,15.6049,15.5378,15.5527,141500.0
2009-02-10 14:30:00,20.88,20.88,20.8,20.85,137300.0,15.5602,15.5602,15.5005,15.5378,137300.0
2009-02-10 14:35:00,20.85,20.89,20.79,20.89,123300.0,15.5378,15.5676,15.4931,15.5676,123300.0
2009-02-10 14:40:00,20.89,21.0,20.89,20.93,104900.0,15.5676,15.6496,15.5676,15.5974,104900.0
2009-02-10 14:45:00,20.93,21.01,20.92,20.98,83900.0,15.5974,15.657,15.59,15.6347,83900.0
2009-02-10 14:50:00,20.97,21.02,20.92,21.02,140600.0,15.6272,15.6645,15.59,15.6645,140600.0
2009-02-10 14:55:00,21.01,21.02,20.96,21.0,154200.0,15.657,15.6645,15.6198,15.6496,154200.0
2009-02-10 15:00:00,21.0,21.13,21.0,21.04,79200.0,15.6496,15.7465,15.6496,15.6794,79200.0
2009-02-10 15:05:00,21.04,21.11,21.0,21.11,173800.0,15.6794,15.7316,15.6496,15.7316,173800.0
2009-02-10 15:10:00,21.1,21.11,20.98,21.1,292700.0,15.7241,15.7316,15.6347,15.7241,292700.0
2009-02-10 15:15:00,21.1,21.15,21.04,21.1,206400.0,15.7241,15.7614,15.6794,15.7241,206400.0
2009-02-10 15:20:00,21.1,21.16,21.03,21.15,241500.0,15.7241,15.7688,15.6719,15.7614,241500.0
2009-02-10 15:25:00,21.16,21.21,21.16,21.18,199300.0,15.7688,15.8061,15.7688,15.7837,199300.0
2009-02-10 15:30:00,21.17,21.27,21.13,21.24,282200.0,15.7763,15.8508,15.7465,15.8284,282200.0
2009-02-10 15:35:00,21.24,21.27,21.04,21.05,181000.0,15.8284,15.8508,15.6794,15.6868,181000.0
2009-02-10 15:40:00,21.04,21.16,20.97,21.15,320300.0,15.6794,15.7688,15.6272,15.7614,320300.0
2009-02-10 15:45:00,21.15,21.32,21.09,21.24,310100.0,15.7614,15.888,15.7166,15.8284,310100.0
2009-02-10 15:50:00,21.24,21.29,21.16,21.17,326200.0,15.8284,15.8657,15.7688,15.7763,326200.0
2009-02-10 15:55:00,21.17,21.21,21.12,21.19,431700.0,15.7763,15.8061,15.739,15.7912,431700.0
2009-02-11 09:30:00,21.2,21.27,21.11,21.18,105600.0,15.7986,15.8508,15.7316,15.7837,105600.0
2009-02-11 09:35:00,21.18,21.56,21.16,21.56,114300.0,15.7837,16.0669,15.7688,16.0669,114300.0
2009-02-11 09:40:00,21.56,21.56,21.49,21.52,161000.0,16.0669,16.0669,16.0147,16.0371,161000.0
2009-02-11 09:45:00,21.52,21.7,21.5,21.69,126800.0,16.0371,16.1712,16.0222,16.1638,126800.0
2009-02-11 09:50:00,21.68,21.73,21.62,21.71,115200.0,16.1563,16.1936,16.1116,16.1787,115200.0
2009-02-11 09:55:00,21.71,21.79,21.62,21.63,91500.0,16.1787,16.2383,16.1116,16.1191,91500.0
2009-02-11 10:00:00,21.63,21.65,21.51,21.6,87200.0,16.1191,16.134,16.0296,16.0967,87200.0
2009-02-11 10:05:00,21.6,21.6,21.37,21.47,165900.0,16.0967,16.0967,15.9253,15.9998,165900.0
2009-02-11 10:10:00,21.47,21.59,21.46,21.54,118900.0,15.9998,16.0893,15.9924,16.052,118900.0
2009-02-11 10:15:00,21.53,21.58,21.46,21.48,143700.0,16.0445,16.0818,15.9924,16.0073,143700.0
2009-02-11 10:20:00,21.48,21.53,21.46,21.52,90800.0,16.0073,16.0445,15.9924,16.0371,90800.0
2009-02-11 10:25:00,21.52,21.53,21.43,21.47,123100.0,16.0371,16.0445,15.97,15.9998,123100.0
2009-02-11 10:30:00,21.47,21.48,21.38,21.45,137300.0,15.9998,16.0073,15.9328,15.9849,137300.0
2009-02-11 10:35:00,21.45,21.52,21.43,21.52,129300.0,15.9849,16.0371,15.97,16.0371,129300.0
2009-02-11 10:40:00,21.51,21.65,21.51,21.65,111500.0,16.0296,16.134,16.0296,16.134,111500.0
2009-02-11 10:45:00,21.63,21.66,21.57,21.66,86600.0,16.1191,16.1414,16.0744,16.1414,86600.0
2009-02-11 10:50:00,21.66,21.76,21.66,21.7,110900.0,16.1414,16.2159,16.1414,16.1712,110900.0
2009-02-11 10:55:00,21.69,21.77,21.68,21.74,87000.0,16.1638,16.2234,16.1563,16.201,87000.0
2009-02-11 11:00:00,21.74,21.8,21.69,21.75,120300.0,16.201,16.2458,16.1638,16.2085,120300.0
2009-02-11 11:05:00,21.74,21.78,21.64,21.66,75300.0,16.201,16.2308,16.1265,16.1414,75300.0
2009-02-11 11:10:00,21.66,21.78,21.64,21.77,79400.0,16.1414,16.2308,16.1265,16.2234,79400.0
2009-02-11 11:15:00,21.78,21.82,21.73,21.79,106800.0,16.2308,16.2607,16.1936,16.2383,106800.0
2009-02-11 11:20:00,21.8,21.88,21.77,21.84,139700.0,16.2458,16.3054,16.2234,16.2756,139700.0
2009-02-11 11:25:00,21.84,21.93,21.78,21.9,132000.0,16.2756,16.3426,16.2308,16.3203,132000.0
2009-02-11 11:30:00,21.91,21.98,21.84,21.84,66700.0,16.3277,16.3799,16.2756,16.2756,66700.0
2009-02-11 11:35:00,21.83,21.86,21.79,21.8,92600.0,16.2681,16.2905,16.2383,16.2458,92600.0
2009-02-11 11:40:00,21.78,21.86,21.73,21.84,85700.0,16.2308,16.2905,16.1936,16.2756,85700.0
2009-02-11 11:45:00,21.84,21.88,21.78,21.78,62300.0,16.2756,16.3054,16.2308,16.2308,62300.0
2009-02-11 11:50:00,21.78,21.84,21.71,21.79,80100.0,16.2308,16.2756,16.1787,16.2383,80100.0
2009-02-11 11:55:00,21.78,21.81,21.74,21.8,49900.0,16.2308,16.2532,16.201,16.2458,49900.0
2009-02-11 12:00:00,21.79,21.9,21.79,21.9,71700.0,16.2383,16.3203,16.2383,16.3203,71700.0
2009-02-11 12:05:00,21.89,21.9,21.82,21.83,64100.0,16.3128,16.3203,16.2607,16.2681,64100.0
2009-02-11 12:10:00,21.82,21.83,21.72,21.73,46800.0,16.2607,16.2681,16.1861,16.1936,46800.0
2009-02-11 12:15:00,21.74,21.8,21.68,21.74,51700.0,16.201,16.2458,16.1563,16.201,51700.0
2009-02-11 12:20:00,21.74,21.78,21.71,21.76,51100.0,16.201,16.2308,16.1787,16.2159,51100.0
2009-02-11 12:25:00,21.75,21.86,21.75,21.86,39500.0,16.2085,16.2905,16.2085,16.2905,39500.0
2009-02-11 12:30:00,21.85,21.89,21.81,21.82,71800.0,16.283,16.3128,16.2532,16.2607,71800.0
2009-02-11 12:35:00,21.83,21.9,21.79,21.9,62000.0,16.2681,16.3203,16.2383,16.3203,62000.0
2009-02-11 12:40:00,21.9,21.99,21.9,21.9,65300.0,16.3203,16.3873,16.3203,16.3203,65300.0
2009-02-11 12:45:00,21.9,21.96,21.9,21.93,46300.0,16.3203,16.365,16.3203,16.3426,46300.0
2009-02-11 12:50:00,21.94,21.97,21.91,21.91,39100.0,16.3501,16.3724,16.3277,16.3277,39100.0
2009-02-11 12:55:00,21.9,21.9,21.76,21.79,74200.0,16.3203,16.3203,16.2159,16.2383,74200.0
2009-02-11 13:00:00,21.79,21.85,21.75,21.83,54700.0,16.2383,16.283,16.2085,16.2681,54700.0
2009-02-11 13:05:00,21.84,21.84,21.64,21.64,541100.0,16.2756,16.2756,16.1265,16.1265,541100.0
2009-02-11 13:10:00,21.64,21.72,21.62,21.72,34400.0,16.1265,16.1861,16.1116,16.1861,34400.0
2009-02-11 13:15:00,21.73,21.73,21.66,21.73,41600.0,16.1936,16.1936,16.1414,16.1936,41600.0
2009-02-11 13:20:00,21.73,21.77,21.62,21.62,51400.0,16.1936,16.2234,16.1116,16.1116,51400.0
2009-02-11 13:25:00,21.62,21.73,21.6,21.73,31700.0,16.1116,16.1936,16.0967,16.1936,31700.0
2009-02-11 13:30:00,21.73,21.73,21.62,21.62,32800.0,16.1936,16.1936,16.1116,16.1116,32800.0
2009-02-11 13:35:00,21.62,21.62,21.58,21.59,34700.0,16.1116,16.1116,16.0818,16.0893,34700.0
2009-02-11 13:40:00,21.59,21.59,21.5,21.51,29500.0,16.0893,16.0893,16.0222,16.0296,29500.0
2009-02-11 13:45:00,21.51,21.51,21.38,21.41,33200.0,16.0296,16.0296,15.9328,15.9551,33200.0
2009-02-11 13:50:00,21.41,21.46,21.38,21.42,52000.0,15.9551,15.9924,15.9328,15.9626,52000.0
2009-02-11 13:55:00,21.42,21.43,21.36,21.38,60000.0,15.9626,15.97,15.9179,15.9328,60000.0
2009-02-11 14:00:00,21.37,21.45,21.37,21.42,62700.0,15.9253,15.9849,15.9253,15.9626,62700.0
2009-02-11 14:05:00,21.41,21.48,21.38,21.48,75200.0,15.9551,16.0073,15.9328,16.0073,75200.0
2009-02-11 14:10:00,21.48,21.49,21.37,21.4,41700.0,16.0073,16.0147,15.9253,15.9477,41700.0
2009-02-11 14:15:00,21.39,21.4,21.32,21.33,47700.0,15.9402,15.9477,15.888,15.8955,47700.0
2009-02-11 14:20:00,21.33,21.44,21.3,21.44,81800.0,15.8955,15.9775,15.8731,15.9775,81800.0
2009-02-11 14:25:00,21.44,21.57,21.44,21.51,66500.0,15.9775,16.0744,15.9775,16.0296,66500.0
2009-02-11 14:30:00,21.51,21.53,21.46,21.49,36100.0,16.0296,16.0445,15.9924,16.0147,36100.0
2009-02-11 14:35:00,21.5,21.61,21.5,21.61,45100.0,16.0222,16.1042,16.0222,16.1042,45100.0
2009-02-11 14:40:00,21.61,21.64,21.58,21.61,31600.0,16.1042,16.1265,16.0818,16.1042,31600.0
2009-02-11 14:45:00,21.62,21.65,21.55,21.57,37500.0,16.1116,16.134,16.0594,16.0744,37500.0
2009-02-11 14:50:00,21.57,21.77,21.57,21.69,129200.0,16.0744,16.2234,16.0744,16.1638,129200.0
2009-02-11 14:55:00,21.69,21.82,21.67,21.75,182300.0,16.1638,16.2607,16.1489,16.2085,182300.0
2009-02-11 15:00:00,21.75,21.77,21.63,21.65,118100.0,16.2085,16.2234,16.1191,16.134,118100.0
2009-02-11 15:05:00,21.66,21.74,21.64,21.65,326100.0,16.1414,16.201,16.1265,16.134,326100.0
2009-02-11 15:10:00,21.65,21.74,21.64,21.7,91600.0,16.134,16.201,16.1265,16.1712,91600.0
2009-02-11 15:15:00,21.7,21.76,21.67,21.7,127900.0,16.1712,16.2159,16.1489,16.1712,127900.0
2009-02-11 15:20:00,21.7,21.74,21.62,21.72,116300.0,16.1712,16.201,16.1116,16.1861,116300.0
2009-02-11 15:25:00,21.71,21.77,21.7,21.75,113600.0,16.1787,16.2234,16.1712,16.2085,113600.0
2009-02-11 15:30:00,21.75,21.77,21.59,21.59,286400.0,16.2085,16.2234,16.0893,16.0893,286400.0
2009-02-11 15:35:00,21.6,21.67,21.6,21.61,186000.0,16.0967,16.1489,16.0967,16.1042,186000.0
2009-02-11 15:40:00,21.61,21.64,21.56,21.61,146300.0,16.1042,16.1265,16.0669,16.1042,146300.0
2009-02-11 15:45:00,21.62,21.64,21.54,21.54,231100.0,16.1116,16.1265,16.052,16.052,231100.0
2009-02-11 15:50:00,21.54,21.58,21.52,21.58,206900.0,16.052,16.0818,16.0371,16.0818,206900.0
2009-02-11 15:55:00,21.58,21.64,21.58,21.64,213100.0,16.0818,16.1265,16.0818,16.1265,213100.0
2009-02-12 09:30:00,21.2,21.2,20.79,20.91,176900.0,15.7986,15.7986,15.4931,15.5825,176900.0
2009-02-12 09:35:00,20.9,20.99,20.77,20.9,111300.0,15.5751,15.6421,15.4782,15.5751,111300.0
2009-02-12 09:40:00,20.9,21.04,20.85,20.91,104500.0,15.5751,15.6794,15.5378,15.5825,104500.0
2009-02-12 09:45:00,20.93,21.02,20.89,20.97,71400.0,15.5974,15.6645,15.5676,15.6272,71400.0
2009-02-12 09:50:00,20.99,21.04,20.92,20.98,118300.0,15.6421,15.6794,15.59,15.6347,118300.0
2009-02-12 09:55:00,20.99,20.99,20.76,20.84,126600.0,15.6421,15.6421,15.4707,15.5303,126600.0
2009-02-12 10:00:00,20.84,20.88,20.73,20.88,78700.0,15.5303,15.5602,15.4484,15.5602,78700.0
2009-02-12 10:05:00,20.89,20.98,20.86,20.97,92400.0,15.5676,15.6347,15.5452,15.6272,92400.0
2009-02-12 10:10:00,20.97,21.0,20.87,20.91,90600.0,15.6272,15.6496,15.5527,15.5825,90600.0
2009-02-12 10:15:00,20.91,20.93,20.77,20.82,55300.0,15.5825,15.5974,15.4782,15.5154,55300.0
2009-02-12 10:20:00,20.82,20.85,20.73,20.84,62700.0,15.5154,15.5378,15.4484,15.5303,62700.0
2009-02-12 10:25:00,20.83,20.92,20.73,20.88,59100.0,15.5229,15.59,15.4484,15.5602,59100.0
2009-02-12 10:30:00,20.88,20.89,20.8,20.86,57700.0,15.5602,15.5676,15.5005,15.5452,57700.0
2009-02-12 10:35:00,20.85,20.88,20.75,20.76,77000.0,15.5378,15.5602,15.4633,15.4707,77000.0
2009-02-12 10:40:00,20.77,20.81,20.69,20.81,59800.0,15.4782,15.508,15.4186,15.508,59800.0
2009-02-12 10:45:00,20.81,20.91,20.77,20.83,82500.0,15.508,15.5825,15.4782,15.5229,82500.0
2009-02-12 10:50:00,20.83,20.86,20.78,20.84,62800.0,15.5229,15.5452,15.4856,15.5303,62800.0
2009-02-12 10:55:00,20.84,20.87,20.77,20.82,42800.0,15.5303,15.5527,15.4782,15.5154,42800.0
2009-02-12 11:00:00,20.83,20.84,20.71,20.82,55800.0,15.5229,15.5303,15.4335,15.5154,55800.0
2009-02-12 11:05:00,20.82,20.95,20.82,20.9,71900.0,15.5154,15.6123,15.5154,15.5751,71900.0
2009-02-12 11:10:00,20.9,20.91,20.79,20.8,55200.0,15.5751,15.5825,15.4931,15.5005,55200.0
2009-02-12 11:15:00,20.8,20.84,20.74,20.75,79500.0,15.5005,15.5303,15.4558,15.4633,79500.0
2009-02-12 11:20:00,20.75,20.82,20.7,20.76,70300.0,15.4633,15.5154,15.426,15.4707,70300.0
2009-02-12 11:25:00,20.75,20.88,20.75,20.84,70100.0,15.4633,15.5602,15.4633,15.5303,70100.0
2009-02-12 11:30:00,20.84,20.94,20.83,20.91,60100.0,15.5303,15.6049,15.5229,15.5825,60100.0
2009-02-12 11:35:00,20.91,21.01,20.89,20.96,65100.0,15.5825,15.657,15.5676,15.6198,65100.0
2009-02-12 11:40:00,20.96,21.04,20.96,20.98,111400.0,15.6198,15.6794,15.6198,15.6347,111400.0
2009-02-12 11:45:00,20.98,21.04,20.95,21.0,69300.0,15.6347,15.6794,15.6123,15.6496,69300.0
2009-02-12 11:50:00,21.0,21.03,20.94,20.95,56800.0,15.6496,15.6719,15.6049,15.6123,56800.0
2009-02-12 11:55:00,20.94,20.96,20.81,20.81,44900.0,15.6049,15.6198,15.508,15.508,44900.0
2009-02-12 12:00:00,20.81,20.9,20.79,20.87,40100.0,15.508,15.5751,15.4931,15.5527,40100.0
2009-02-12 12:05:00,20.86,20.9,20.84,20.88,36700.0,15.5452,15.5751,15.5303,15.5602,36700.0
2009-02-12 12:10:00,20.89,20.9,20.84,20.84,29400.0,15.5676,15.5751,15.5303,15.5303,29400.0
2009-02-12 12:15:00,20.85,20.87,20.84,20.85,36600.0,15.5378,15.5527,15.5303,15.5378,36600.0
2009-02-12 12:20:00,20.85,20.87,20.79,20.8,58800.0,15.5378,15.5527,15.4931,15.5005,58800.0
2009-02-12 12:25:00,20.8,20.91,20.8,20.88,88700.0,15.5005,15.5825,15.5005,15.5602,88700.0
2009-02-12 12:30:00,20.88,20.94,20.87,20.91,29600.0,15.5602,15.6049,15.5527,15.5825,29600.0
2009-02-12 12:35:00,20.91,20.91,20.85,20.85,19300.0,15.5825,15.5825,15.5378,15.5378,19300.0
2009-02-12 12:40:00,20.86,20.9,20.85,20.9,33300.0,15.5452,15.5751,15.5378,15.5751,33300.0
2009-02-12 12:45:00,20.9,20.9,20.84,20.87,31500.0,15.5751,15.5751,15.5303,15.5527,31500.0
2009-02-12 12:50:00,20.87,20.89,20.85,20.89,37700.0,15.5527,15.5676,15.5378,15.5676,37700.0
2009-02-12 12:55:00,20.88,20.92,20.84,20.84,39600.0,15.5602,15.59,15.5303,15.5303,39600.0
2009-02-12 13:00:00,20.84,20.84,20.75,20.75,53600.0,15.5303,15.5303,15.4633,15.4633,53600.0
2009-02-12 13:05:00,20.76,20.76,20.69,20.7,57700.0,15.4707,15.4707,15.4186,15.426,57700.0
2009-02-12 13:10:00,20.71,20.73,20.61,20.63,96900.0,15.4335,15.4484,15.3589,15.3738,96900.0
2009-02-12 13:15:00,20.63,20.73,20.57,20.63,99100.0,15.3738,15.4484,15.3291,15.3738,99100.0
2009-02-12 13:20:00,20.62,20.66,20.58,20.6,54300.0,15.3664,15.3962,15.3366,15.3515,54300.0
2009-02-12 13:25:00,20.6,20.66,20.57,20.63,53000.0,15.3515,15.3962,15.3291,15.3738,53000.0
2009-02-12 13:30:00,20.62,20.64,20.53,20.53,53600.0,15.3664,15.3813,15.2993,15.2993,53600.0
2009-02-12 13:35:00,20.53,20.57,20.44,20.46,80900.0,15.2993,15.3291,15.2323,15.2472,80900.0
2009-02-12 13:40:00,20.47,20.52,20.46,20.48,43000.0,15.2546,15.2919,15.2472,15.2621,43000.0
2009-02-12 13:45:00,20.48,20.53,20.45,20.52,49100.0,15.2621,15.2993,15.2397,15.2919,49100.0
2009-02-12 13:50:00,20.53,20.58,20.49,20.56,57400.0,15.2993,15.3366,15.2695,15.3217,57400.0
2009-02-12 13:55:00,20.56,20.6,20.47,20.55,41100.0,15.3217,15.3515,15.2546,15.3142,41100.0
2009-02-12 14:00:00,20.56,20.56,20.45,20.46,55600.0,15.3217,15.3217,15.2397,15.2472,55600.0
2009-02-12 14:05:00,20.46,20.56,20.45,20.48,68200.0,15.2472,15.3217,15.2397,15.2621,68200.0
2009-02-12 14:10:00,20.48,20.52,20.47,20.49,45400.0,15.2621,15.2919,15.2546,15.2695,45400.0
2009-02-12 14:15:00,20.49,20.63,20.48,20.55,63600.0,15.2695,15.3738,15.2621,15.3142,63600.0
2009-02-12 14:20:00,20.55,20.57,20.51,20.56,82000.0,15.3142,15.3291,15.2844,15.3217,82000.0
2009-02-12 14:25:00,20.54,20.58,20.51,20.53,73100.0,15.3068,15.3366,15.2844,15.2993,73100.0
2009-02-12 14:30:00,20.54,20.58,20.46,20.48,66000.0,15.3068,15.3366,15.2472,15.2621,66000.0
2009-02-12 14:35:00,20.48,20.5,20.38,20.42,67300.0,15.2621,15.277,15.1875,15.2174,67300.0
2009-02-12 14:40:00,20.42,20.43,20.38,20.41,40000.0,15.2174,15.2248,15.1875,15.2099,40000.0
2009-02-12 14:45:00,20.4,20.4,20.29,20.33,58200.0,15.2024,15.2024,15.1205,15.1503,58200.0
2009-02-12 14:50:00,20.33,20.35,20.28,20.29,82400.0,15.1503,15.1652,15.113,15.1205,82400.0
2009-02-12 14:55:00,20.29,20.35,20.28,20.31,61600.0,15.1205,15.1652,15.113,15.1354,61600.0
2009-02-12 15:00:00,20.32,20.33,20.23,20.25,117600.0,15.1428,15.1503,15.0758,15.0907,117600.0
2009-02-12 15:05:00,20.26,20.28,20.2,20.27,133800.0,15.0981,15.113,15.0534,15.1056,133800.0
2009-02-12 15:10:00,20.28,20.47,20.27,20.46,192900.0,15.113,15.2546,15.1056,15.2472,192900.0
2009-02-12 15:15:00,20.46,20.56,20.45,20.56,87200.0,15.2472,15.3217,15.2397,15.3217,87200.0
2009-02-12 15:20:00,20.56,20.73,20.49,20.68,185300.0,15.3217,15.4484,15.2695,15.4111,185300.0
2009-02-12 15:25:00,20.68,20.94,20.67,20.94,329300.0,15.4111,15.6049,15.4037,15.6049,329300.0
2009-02-12 15:30:00,20.94,20.95,20.78,20.88,200300.0,15.6049,15.6123,15.4856,15.5602,200300.0
2009-02-12 15:35:00,20.87,21.1,20.8,21.02,430500.0,15.5527,15.7241,15.5005,15.6645,430500.0
2009-02-12 15:40:00,21.01,21.3,21.0,21.22,241500.0,15.657,15.8731,15.6496,15.8135,241500.0
2009-02-12 15:45:00,21.22,21.24,21.09,21.14,166100.0,15.8135,15.8284,15.7166,15.7539,166100.0
2009-02-12 15:50:00,21.14,21.22,21.1,21.19,249000.0,15.7539,15.8135,15.7241,15.7912,249000.0
2009-02-12 15:55:00,21.19,21.22,21.11,21.17,298500.0,15.7912,15.8135,15.7316,15.7763,298500.0
2009-02-13 09:30:00,21.07,21.35,21.06,21.26,62400.0,15.7017,15.9104,15.6943,15.8433,62400.0
2009-02-13 09:35:00,21.26,21.36,21.02,21.05,74500.0,15.8433,15.9179,15.6645,15.6868,74500.0
2009-02-13 09:40:00,21.05,21.1,21.02,21.02,76900.0,15.6868,15.7241,15.6645,15.6645,76900.0
2009-02-13 09:45:00,21.02,21.06,20.95,21.05,120800.0,15.6645,15.6943,15.6123,15.6868,120800.0
2009-02-13 09:50:00,21.04,21.12,21.04,21.09,52100.0,15.6794,15.739,15.6794,15.7166,52100.0
2009-02-13 09:55:00,21.08,21.26,21.02,21.24,104200.0,15.7092,15.8433,15.6645,15.8284,104200.0
2009-02-13 10:00:00,21.23,21.25,21.16,21.23,63700.0,15.821,15.8359,15.7688,15.821,63700.0
2009-02-13 10:05:00,21.23,21.24,21.11,21.11,72700.0,15.821,15.8284,15.7316,15.7316,72700.0
2009-02-13 10:10:00,21.1,21.19,21.09,21.15,58700.0,15.7241,15.7912,15.7166,15.7614,58700.0
2009-02-13 10:15:00,21.15,21.15,21.03,21.13,66400.0,15.7614,15.7614,15.6719,15.7465,66400.0
2009-02-13 10:20:00,21.12,21.31,21.11,21.29,102200.0,15.739,15.8806,15.7316,15.8657,102200.0
2009-02-13 10:25:00,21.29,21.3,21.18,21.25,83700.0,15.8657,15.8731,15.7837,15.8359,83700.0
2009-02-13 10:30:00,21.25,21.43,21.24,21.43,138400.0,15.8359,15.97,15.8284,15.97,138400.0
2009-02-13 10:35:00,21.43,21.54,21.42,21.51,105200.0,15.97,16.052,15.9626,16.0296,105200.0
2009-02-13 10:40:00,21.51,21.54,21.48,21.5,77300.0,16.0296,16.052,16.0073,16.0222,77300.0
2009-02-13 10:45:00,21.49,21.5,21.45,21.49,123400.0,16.0147,16.0222,15.9849,16.0147,123400.0
2009-02-13 10:50:00,21.48,21.5,21.44,21.5,57900.0,16.0073,16.0222,15.9775,16.0222,57900.0
2009-02-13 10:55:00,21.5,21.54,21.46,21.49,92000.0,16.0222,16.052,15.9924,16.0147,92000.0
2009-02-13 11:00:00,21.48,21.49,21.39,21.4,67900.0,16.0073,16.0147,15.9402,15.9477,67900.0
2009-02-13 11:05:00,21.4,21.44,21.33,21.34,118600.0,15.9477,15.9775,15.8955,15.903,118600.0
2009-02-13 11:10:00,21.33,21.37,21.27,21.27,64800.0,15.8955,15.9253,15.8508,15.8508,64800.0
2009-02-13 11:15:00,21.27,21.33,21.25,21.28,68400.0,15.8508,15.8955,15.8359,15.8582,68400.0
2009-02-13 11:20:00,21.29,21.29,21.17,21.2,46900.0,15.8657,15.8657,15.7763,15.7986,46900.0
2009-02-13 11:25:00,21.19,21.27,21.19,21.25,42900.0,15.7912,15.8508,15.7912,15.8359,42900.0
2009-02-13 11:30:00,21.24,21.28,21.2,21.28,50600.0,15.8284,15.8582,15.7986,15.8582,50600.0
2009-02-13 11:35:00,21.28,21.33,21.24,21.24,96300.0,15.8582,15.8955,15.8284,15.8284,96300.0
2009-02-13 11:40:00,21.24,21.26,21.1,21.16,73000.0,15.8284,15.8433,15.7241,15.7688,73000.0
2009-02-13 11:45:00,21.14,21.15,21.05,21.08,83600.0,15.7539,15.7614,15.6868,15.7092,83600.0
2009-02-13 11:50:00,21.09,21.13,21.05,21.12,45700.0,15.7166,15.7465,15.6868,15.739,45700.0
2009-02-13 11:55:00,21.12,21.16,21.02,21.02,46000.0,15.739,15.7688,15.6645,15.6645,46000.0
2009-02-13 12:00:00,21.02,21.14,21.01,21.03,40400.0,15.6645,15.7539,15.657,15.6719,40400.0
2009-02-13 12:05:00,21.04,21.11,21.01,21.09,51200.0,15.6794,15.7316,15.657,15.7166,51200.0
2009-02-13 12:10:00,21.09,21.13,21.05,21.1,30700.0,15.7166,15.7465,15.6868,15.7241,30700.0
2009-02-13 12:15:00,21.09,21.09,20.95,21.03,47000.0,15.7166,15.7166,15.6123,15.6719,47000.0
2009-02-13 12:20:00,21.02,21.09,21.0,21.09,54600.0,15.6645,15.7166,15.6496,15.7166,54600.0
2009-02-13 12:25:00,21.09,21.1,21.04,21.1,42100.0,15.7166,15.7241,15.6794,15.7241,42100.0
2009-02-13 12:30:00,21.1,21.14,21.03,21.05,25900.0,15.7241,15.7539,15.6719,15.6868,25900.0
2009-02-13 12:35:00,21.06,21.09,21.02,21.03,27600.0,15.6943,15.7166,15.6645,15.6719,27600.0
2009-02-13 12:40:00,21.03,21.04,20.93,20.94,123100.0,15.6719,15.6794,15.5974,15.6049,123100.0
2009-02-13 12:45:00,20.94,20.99,20.94,20.94,67800.0,15.6049,15.6421,15.6049,15.6049,67800.0
2009-02-13 12:50:00,20.95,20.95,20.89,20.89,97500.0,15.6123,15.6123,15.5676,15.5676,97500.0
2009-02-13 12:55:00,20.89,20.94,20.89,20.93,27300.0,15.5676,15.6049,15.5676,15.5974,27300.0
2009-02-13 13:00:00,20.93,20.97,20.91,20.96,45100.0,15.5974,15.6272,15.5825,15.6198,45100.0
2009-02-13 13:05:00,20.97,20.99,20.95,20.98,44900.0,15.6272,15.6421,15.6123,15.6347,44900.0
2009-02-13 13:10:00,20.97,21.0,20.95,20.96,46300.0,15.6272,15.6496,15.6123,15.6198,46300.0
2009-02-13 13:15:00,20.97,21.09,20.94,21.04,70600.0,15.6272,15.7166,15.6049,15.6794,70600.0
2009-02-13 13:20:00,21.05,21.07,21.0,21.01,27400.0,15.6868,15.7017,15.6496,15.657,27400.0
2009-02-13 13:25:00,21.0,21.07,21.0,21.06,24200.0,15.6496,15.7017,15.6496,15.6943,24200.0
2009-02-13 13:30:00,21.06,21.11,21.05,21.05,51200.0,15.6943,15.7316,15.6868,15.6868,51200.0
2009-02-13 13:35:00,21.05,21.09,21.0,21.02,37400.0,15.6868,15.7166,15.6496,15.6645,37400.0
2009-02-13 13:40:00,21.02,21.11,21.0,21.11,69500.0,15.6645,15.7316,15.6496,15.7316,69500.0
2009-02-13 13:45:00,21.1,21.22,21.07,21.21,66300.0,15.7241,15.8135,15.7017,15.8061,66300.0
2009-02-13 13:50:00,21.21,21.28,21.2,21.24,73200.0,15.8061,15.8582,15.7986,15.8284,73200.0
2009-02-13 13:55:00,21.23,21.26,21.18,21.21,67700.0,15.821,15.8433,15.7837,15.8061,67700.0
2009-02-13 14:00:00,21.21,21.28,21.18,21.18,90800.0,15.8061,15.8582,15.7837,15.7837,90800.0
2009-02-13 14:05:00,21.18,21.18,21.02,21.05,56500.0,15.7837,15.7837,15.6645,15.6868,56500.0
2009-02-13 14:10:00,21.05,21.14,21.05,21.08,46700.0,15.6868,15.7539,15.6868,15.7092,46700.0
2009-02-13 14:15:00,21.09,21.11,21.0,21.1,72900.0,15.7166,15.7316,15.6496,15.7241,72900.0
2009-02-13 14:20:00,21.1,21.14,21.04,21.09,56900.0,15.7241,15.7539,15.6794,15.7166,56900.0
2009-02-13 14:25:00,21.09,21.14,21.04,21.06,35100.0,15.7166,15.7539,15.6794,15.6943,35100.0
2009-02-13 14:30:00,21.06,21.06,20.98,21.03,76400.0,15.6943,15.6943,15.6347,15.6719,76400.0
2009-02-13 14:35:00,21.03,21.08,20.99,21.04,49600.0,15.6719,15.7092,15.6421,15.6794,49600.0
2009-02-13 14:40:00,21.04,21.11,21.04,21.05,27300.0,15.6794,15.7316,15.6794,15.6868,27300.0
2009-02-13 14:45:00,21.04,21.06,20.98,21.02,43700.0,15.6794,15.6943,15.6347,15.6645,43700.0
2009-02-13 14:50:00,21.04,21.08,20.99,21.0,122500.0,15.6794,15.7092,15.6421,15.6496,122500.0
2009-02-13 14:55:00,20.99,21.01,20.95,20.99,59400.0,15.6421,15.657,15.6123,15.6421,59400.0
2009-02-13 15:00:00,21.0,21.02,20.96,20.99,78000.0,15.6496,15.6645,15.6198,15.6421,78000.0
2009-02-13 15:05:00,20.99,21.0,20.93,20.97,128500.0,15.6421,15.6496,15.5974,15.6272,128500.0
2009-02-13 15:10:00,20.98,20.99,20.88,20.94,102200.0,15.6347,15.6421,15.5602,15.6049,102200.0
2009-02-13 15:15:00,20.93,20.99,20.91,20.98,76800.0,15.5974,15.6421,15.5825,15.6347,76800.0
2009-02-13 15:20:00,20.97,21.01,20.94,20.98,116700.0,15.6272,15.657,15.6049,15.6347,116700.0
2009-02-13 15:25:00,20.98,21.03,20.98,21.0,116000.0,15.6347,15.6719,15.6347,15.6496,116000.0
2009-02-13 15:30:00,21.0,21.14,21.0,21.08,91100.0,15.6496,15.7539,15.6496,15.7092,91100.0
2009-02-13 15:35:00,21.09,21.09,21.0,21.0,113300.0,15.7166,15.7166,15.6496,15.6496,113300.0
2009-02-13 15:40:00,21.0,21.07,20.96,21.0,122800.0,15.6496,15.7017,15.6198,15.6496,122800.0
2009-02-13 15:45:00,21.01,21.01,20.93,21.0,129200.0,15.657,15.657,15.5974,15.6496,129200.0
2009-02-13 15:50:00,21.0,21.01,20.97,21.0,128300.0,15.6496,15.657,15.6272,15.6496,128300.0
2009-02-13 15:55:00,21.0,21.0,20.83,20.84,226300.0,15.6496,15.6496,15.5229,15.5303,226300.0
2009-02-17 09:30:00,20.0,20.07,19.87,19.98,154300.0,14.9044,14.9565,14.8075,14.8895,154300.0
2009-02-17 09:35:00,20.0,20.06,19.82,19.9,177400.0,14.9044,14.9491,14.7702,14.8298,177400.0
2009-02-17 09:40:00,19.9,20.04,19.89,19.99,182000.0,14.8298,14.9342,14.8224,14.8969,182000.0
2009-02-17 09:45:00,19.99,20.0,19.74,19.75,141900.0,14.8969,14.9044,14.7106,14.7181,141900.0
2009-02-17 09:50:00,19.75,19.87,19.64,19.86,103500.0,14.7181,14.8075,14.6361,14.8,103500.0
2009-02-17 09:55:00,19.86,19.92,19.75,19.91,121400.0,14.8,14.8447,14.7181,14.8373,121400.0
2009-02-17 10:00:00,19.91,20.07,19.9,20.02,191300.0,14.8373,14.9565,14.8298,14.9193,191300.0
2009-02-17 10:05:00,20.02,20.07,19.99,20.03,114300.0,14.9193,14.9565,14.8969,14.9267,114300.0
2009-02-17 10:10:00,20.04,20.08,19.96,20.02,64900.0,14.9342,14.964,14.8746,14.9193,64900.0
2009-02-17 10:15:00,20.02,20.04,19.89,19.91,93400.0,14.9193,14.9342,14.8224,14.8373,93400.0
2009-02-17 10:20:00,19.91,19.99,19.91,19.97,78000.0,14.8373,14.8969,14.8373,14.882,78000.0
2009-02-17 10:25:00,19.97,19.98,19.9,19.98,78300.0,14.882,14.8895,14.8298,14.8895,78300.0
2009-02-17 10:30:00,19.97,20.05,19.96,20.04,74800.0,14.882,14.9416,14.8746,14.9342,74800.0
2009-02-17 10:35:00,20.04,20.08,19.91,19.95,52000.0,14.9342,14.964,14.8373,14.8671,52000.0
2009-02-17 10:40:00,19.95,20.02,19.92,20.02,69100.0,14.8671,14.9193,14.8447,14.9193,69100.0
2009-02-17 10:45:00,20.02,20.03,19.96,19.96,49700.0,14.9193,14.9267,14.8746,14.8746,49700.0
2009-02-17 10:50:00,19.96,20.18,19.96,20.15,69800.0,14.8746,15.0385,14.8746,15.0161,69800.0
2009-02-17 10:55:00,20.15,20.15,20.04,20.04,41800.0,15.0161,15.0161,14.9342,14.9342,41800.0
2009-02-17 11:00:00,20.04,20.04,19.96,20.02,185900.0,14.9342,14.9342,14.8746,14.9193,185900.0
2009-02-17 11:05:00,20.01,20.01,19.92,19.95,78100.0,14.9118,14.9118,14.8447,14.8671,78100.0
2009-02-17 11:10:00,19.95,20.05,19.95,20.0,81100.0,14.8671,14.9416,14.8671,14.9044,81100.0
2009-02-17 11:15:00,20.01,20.03,19.99,20.02,55100.0,14.9118,14.9267,14.8969,14.9193,55100.0
2009-02-17 11:20:00,20.01,20.06,19.99,20.02,46900.0,14.9118,14.9491,14.8969,14.9193,46900.0
2009-02-17 11:25:00,20.01,20.03,19.98,20.01,41000.0,14.9118,14.9267,14.8895,14.9118,41000.0
2009-02-17 11:30:00,20.01,20.02,19.97,19.99,74300.0,14.9118,14.9193,14.882,14.8969,74300.0
2009-02-17 11:35:00,19.98,20.03,19.98,20.0,49100.0,14.8895,14.9267,14.8895,14.9044,49100.0
2009-02-17 11:40:00,20.01,20.05,20.0,20.03,26400.0,14.9118,14.9416,14.9044,14.9267,26400.0
2009-02-17 11:45:00,20.04,20.04,20.0,20.01,29600.0,14.9342,14.9342,14.9044,14.9118,29600.0
2009-02-17 11:50:00,20.02,20.03,19.98,20.03,45000.0,14.9193,14.9267,14.8895,14.9267,45000.0
2009-02-17 11:55:00,20.03,20.07,19.98,20.02,38900.0,14.9267,14.9565,14.8895,14.9193,38900.0
2009-02-17 12:00:00,20.03,20.11,20.01,20.02,45500.0,14.9267,14.9863,14.9118,14.9193,45500.0
2009-02-17 12:05:00,20.01,20.03,20.0,20.0,22100.0,14.9118,14.9267,14.9044,14.9044,22100.0
2009-02-17 12:10:00,20.0,20.03,19.98,20.03,45900.0,14.9044,14.9267,14.8895,14.9267,45900.0
2009-02-17 12:15:00,20.03,20.06,20.0,20.03,25700.0,14.9267,14.9491,14.9044,14.9267,25700.0
2009-02-17 12:20:00,20.03,20.03,19.97,20.0,56600.0,14.9267,14.9267,14.882,14.9044,56600.0
2009-02-17 12:25:00,20.01,20.08,20.0,20.07,23900.0,14.9118,14.964,14.9044,14.9565,23900.0
2009-02-17 12:30:00,20.07,20.1,20.04,20.06,26000.0,14.9565,14.9789,14.9342,14.9491,26000.0
2009-02-17 12:35:00,20.06,20.07,20.03,20.07,19400.0,14.9491,14.9565,14.9267,14.9565,19400.0
2009-02-17 12:40:00,20.07,20.11,20.06,20.08,23200.0,14.9565,14.9863,14.9491,14.964,23200.0
2009-02-17 12:45:00,20.09,20.1,20.02,20.03,19500.0,14.9714,14.9789,14.9193,14.9267,19500.0
2009-02-17 12:50:00,20.04,20.04,20.01,20.04,15400.0,14.9342,14.9342,14.9118,14.9342,15400.0
2009-02-17 12:55:00,20.04,20.08,20.04,20.08,12600.0,14.9342,14.964,14.9342,14.964,12600.0
2009-02-17 13:00:00,20.09,20.1,20.0,20.0,23000.0,14.9714,14.9789,14.9044,14.9044,23000.0
2009-02-17 13:05:00,20.0,20.02,20.0,20.02,33500.0,14.9044,14.9193,14.9044,14.9193,33500.0
2009-02-17 13:10:00,20.02,20.04,19.97,19.98,163100.0,14.9193,14.9342,14.882,14.8895,163100.0
2009-02-17 13:15:00,19.98,19.98,19.9,19.91,60400.0,14.8895,14.8895,14.8298,14.8373,60400.0
2009-02-17 13:20:00,19.92,19.95,19.88,19.92,39600.0,14.8447,14.8671,14.8149,14.8447,39600.0
2009-02-17 13:25:00,19.92,19.97,19.91,19.96,27200.0,14.8447,14.882,14.8373,14.8746,27200.0
2009-02-17 13:30:00,19.97,19.99,19.93,19.98,57000.0,14.882,14.8969,14.8522,14.8895,57000.0
2009-02-17 13:35:00,19.98,19.99,19.94,19.94,70800.0,14.8895,14.8969,14.8596,14.8596,70800.0
2009-02-17 13:40:00,19.93,19.99,19.93,19.98,140400.0,14.8522,14.8969,14.8522,14.8895,140400.0
2009-02-17 13:45:00,19.98,20.09,19.97,20.07,86200.0,14.8895,14.9714,14.882,14.9565,86200.0
2009-02-17 13:50:00,20.07,20.07,20.0,20.0,29300.0,14.9565,14.9565,14.9044,14.9044,29300.0
2009-02-17 13:55:00,20.0,20.06,19.99,20.03,46300.0,14.9044,14.9491,14.8969,14.9267,46300.0
2009-02-17 14:00:00,20.04,20.08,20.0,20.08,32700.0,14.9342,14.964,14.9044,14.964,32700.0
2009-02-17 14:05:00,20.08,20.21,20.07,20.16,72100.0,14.964,15.0609,14.9565,15.0236,72100.0
2009-02-17 14:10:00,20.16,20.18,20.13,20.15,38900.0,15.0236,15.0385,15.0012,15.0161,38900.0
2009-02-17 14:15:00,20.15,20.18,20.13,20.14,56200.0,15.0161,15.0385,15.0012,15.0087,56200.0
2009-02-17 14:20:00,20.14,20.2,20.1,20.13,71000.0,15.0087,15.0534,14.9789,15.0012,71000.0
2009-02-17 14:25:00,20.13,20.17,20.08,20.12,48000.0,15.0012,15.031,14.964,14.9938,48000.0
2009-02-17 14:30:00,20.11,20.24,20.11,20.22,83300.0,14.9863,15.0832,14.9863,15.0683,83300.0
2009-02-17 14:35:00,20.21,20.31,20.21,20.26,54700.0,15.0609,15.1354,15.0609,15.0981,54700.0
2009-02-17 14:40:00,20.27,20.27,20.2,20.24,62300.0,15.1056,15.1056,15.0534,15.0832,62300.0
2009-02-17 14:45:00,20.24,20.25,20.14,20.16,51400.0,15.0832,15.0907,15.0087,15.0236,51400.0
2009-02-17 14:50:00,20.17,20.2,20.08,20.08,62900.0,15.031,15.0534,14.964,14.964,62900.0
2009-02-17 14:55:00,20.08,20.13,20.04,20.11,80800.0,14.964,15.0012,14.9342,14.9863,80800.0
2009-02-17 15:00:00,20.12,20.12,20.03,20.08,76400.0,14.9938,14.9938,14.9267,14.964,76400.0
2009-02-17 15:05:00,20.09,20.21,20.08,20.16,87900.0,14.9714,15.0609,14.964,15.0236,87900.0
2009-02-17 15:10:00,20.17,20.19,20.1,20.12,80400.0,15.031,15.046,14.9789,14.9938,80400.0
2009-02-17 15:15:00,20.13,20.15,20.07,20.07,95500.0,15.0012,15.0161,14.9565,14.9565,95500.0
2009-02-17 15:20:00,20.07,20.09,19.96,20.05,126900.0,14.9565,14.9714,14.8746,14.9416,126900.0
2009-02-17 15:25:00,20.06,20.08,19.96,20.01,85200.0,14.9491,14.964,14.8746,14.9118,85200.0
2009-02-17 15:30:00,20.0,20.32,20.0,20.3,231700.0,14.9044,15.1428,14.9044,15.1279,231700.0
2009-02-17 15:35:00,20.3,20.34,20.23,20.29,193500.0,15.1279,15.1577,15.0758,15.1205,193500.0
2009-02-17 15:40:00,20.29,20.29,20.13,20.22,192900.0,15.1205,15.1205,15.0012,15.0683,192900.0
2009-02-17 15:45:00,20.22,20.28,20.13,20.14,163800.0,15.0683,15.113,15.0012,15.0087,163800.0
2009-02-17 15:50:00,20.13,20.15,20.05,20.06,160100.0,15.0012,15.0161,14.9416,14.9491,160100.0
2009-02-17 15:55:00,20.06,20.1,20.02,20.04,196700.0,14.9491,14.9789,14.9193,14.9342,196700.0
2009-02-18 09:30:00,20.0,20.0,19.87,19.88,35000.0,14.9044,14.9044,14.8075,14.8149,35000.0
2009-02-18 09:35:00,19.87,19.93,19.71,19.71,56500.0,14.8075,14.8522,14.6882,14.6882,56500.0
2009-02-18 09:40:00,19.71,19.85,19.67,19.84,77900.0,14.6882,14.7926,14.6584,14.7851,77900.0
2009-02-18 09:45:00,19.84,19.89,19.77,19.79,70400.0,14.7851,14.8224,14.733,14.7479,70400.0
2009-02-18 09:50:00,19.79,19.82,19.74,19.78,73300.0,14.7479,14.7702,14.7106,14.7404,73300.0
2009-02-18 09:55:00,19.79,19.81,19.68,19.69,101700.0,14.7479,14.7628,14.6659,14.6733,101700.0
2009-02-18 10:00:00,19.7,19.71,19.52,19.53,135700.0,14.6808,14.6882,14.5467,14.5541,135700.0
2009-02-18 10:05:00,19.52,19.62,19.51,19.57,141800.0,14.5467,14.6212,14.5392,14.5839,141800.0
2009-02-18 10:10:00,19.56,19.59,19.54,19.56,131000.0,14.5765,14.5988,14.5616,14.5765,131000.0
2009-02-18 10:15:00,19.56,19.66,19.55,19.59,118300.0,14.5765,14.651,14.569,14.5988,118300.0
2009-02-18 10:20:00,19.59,19.7,19.59,19.67,75700.0,14.5988,14.6808,14.5988,14.6584,75700.0
2009-02-18 10:25:00,19.67,19.68,19.6,19.65,54200.0,14.6584,14.6659,14.6063,14.6435,54200.0
2009-02-18 10:30:00,19.66,19.81,19.66,19.79,285100.0,14.651,14.7628,14.651,14.7479,285100.0
2009-02-18 10:35:00,19.8,19.88,19.7,19.8,208800.0,14.7553,14.8149,14.6808,14.7553,208800.0
2009-02-18 10:40:00,19.79,19.87,19.79,19.81,83300.0,14.7479,14.8075,14.7479,14.7628,83300.0
2009-02-18 10:45:00,19.8,19.93,19.75,19.77,71300.0,14.7553,14.8522,14.7181,14.733,71300.0
2009-02-18 10:50:00,19.77,19.85,19.74,19.81,69800.0,14.733,14.7926,14.7106,14.7628,69800.0
2009-02-18 10:55:00,19.81,19.88,19.8,19.84,96900.0,14.7628,14.8149,14.7553,14.7851,96900.0
2009-02-18 11:00:00,19.84,19.85,19.79,19.79,86700.0,14.7851,14.7926,14.7479,14.7479,86700.0
2009-02-18 11:05:00,19.79,19.8,19.73,19.77,71700.0,14.7479,14.7553,14.7032,14.733,71700.0
2009-02-18 11:10:00,19.77,19.8,19.71,19.75,88000.0,14.733,14.7553,14.6882,14.7181,88000.0
2009-02-18 11:15:00,19.75,19.81,19.75,19.81,66100.0,14.7181,14.7628,14.7181,14.7628,66100.0
2009-02-18 11:20:00,19.8,19.92,19.8,19.9,89300.0,14.7553,14.8447,14.7553,14.8298,89300.0
2009-02-18 11:25:00,19.89,19.9,19.86,19.87,38600.0,14.8224,14.8298,14.8,14.8075,38600.0
2009-02-18 11:30:00,19.86,19.87,19.74,19.75,64800.0,14.8,14.8075,14.7106,14.7181,64800.0
2009-02-18 11:35:00,19.75,19.76,19.73,19.75,50500.0,14.7181,14.7255,14.7032,14.7181,50500.0
2009-02-18 11:40:00,19.75,19.85,19.73,19.85,71500.0,14.7181,14.7926,14.7032,14.7926,71500.0
2009-02-18 11:45:00,19.85,19.9,19.76,19.77,51600.0,14.7926,14.8298,14.7255,14.733,51600.0
2009-02-18 11:50:00,19.76,19.76,19.66,19.68,66700.0,14.7255,14.7255,14.651,14.6659,66700.0
2009-02-18 11:55:00,19.67,19.82,19.67,19.77,43200.0,14.6584,14.7702,14.6584,14.733,43200.0
2009-02-18 12:00:00,19.76,19.87,19.72,19.87,30900.0,14.7255,14.8075,14.6957,14.8075,30900.0
2009-02-18 12:05:00,19.86,19.95,19.86,19.95,60800.0,14.8,14.8671,14.8,14.8671,60800.0
2009-02-18 12:10:00,19.95,20.03,19.92,19.95,73300.0,14.8671,14.9267,14.8447,14.8671,73300.0
2009-02-18 12:15:00,19.96,19.99,19.89,19.89,45300.0,14.8746,14.8969,14.8224,14.8224,45300.0
2009-02-18 12:20:00,19.89,19.98,19.88,19.96,22700.0,14.8224,14.8895,14.8149,14.8746,22700.0
2009-02-18 12:25:00,19.95,19.95,19.83,19.89,23600.0,14.8671,14.8671,14.7777,14.8224,23600.0
2009-02-18 12:30:00,19.89,19.92,19.78,19.79,25900.0,14.8224,14.8447,14.7404,14.7479,25900.0
2009-02-18 12:35:00,19.78,19.83,19.74,19.74,32100.0,14.7404,14.7777,14.7106,14.7106,32100.0
2009-02-18 12:40:00,19.74,19.8,19.71,19.8,36300.0,14.7106,14.7553,14.6882,14.7553,36300.0
2009-02-18 12:45:00,19.8,19.82,19.74,19.74,32200.0,14.7553,14.7702,14.7106,14.7106,32200.0
2009-02-18 12:50:00,19.74,19.81,19.71,19.8,35400.0,14.7106,14.7628,14.6882,14.7553,35400.0
2009-02-18 12:55:00,19.81,19.88,19.8,19.87,33300.0,14.7628,14.8149,14.7553,14.8075,33300.0
2009-02-18 13:00:00,19.86,19.95,19.79,19.82,58500.0,14.8,14.8671,14.7479,14.7702,58500.0
2009-02-18 13:05:00,19.82,19.88,19.77,19.81,46800.0,14.7702,14.8149,14.733,14.7628,46800.0
2009-02-18 13:10:00,19.81,19.85,19.8,19.84,25300.0,14.7628,14.7926,14.7553,14.7851,25300.0
2009-02-18 13:15:00,19.84,19.84,19.71,19.71,45500.0,14.7851,14.7851,14.6882,14.6882,45500.0
2009-02-18 13:20:00,19.71,19.77,19.68,19.72,41300.0,14.6882,14.733,14.6659,14.6957,41300.0
2009-02-18 13:25:00,19.73,19.8,19.73,19.76,20100.0,14.7032,14.7553,14.7032,14.7255,20100.0
2009-02-18 13:30:00,19.75,19.76,19.7,19.7,38400.0,14.7181,14.7255,14.6808,14.6808,38400.0
2009-02-18 13:35:00,19.7,19.7,19.58,19.59,58600.0,14.6808,14.6808,14.5914,14.5988,58600.0
2009-02-18 13:40:00,19.6,19.61,19.56,19.57,58600.0,14.6063,14.6137,14.5765,14.5839,58600.0
2009-02-18 13:45:00,19.57,19.6,19.53,19.54,67100.0,14.5839,14.6063,14.5541,14.5616,67100.0
2009-02-18 13:50:00,19.54,19.54,19.45,19.52,138200.0,14.5616,14.5616,14.4945,14.5467,138200.0
2009-02-18 13:55:00,19.52,19.58,19.49,19.56,111400.0,14.5467,14.5914,14.5243,14.5765,111400.0
2009-02-18 14:00:00,19.57,19.65,19.49,19.64,92900.0,14.5839,14.6435,14.5243,14.6361,92900.0
2009-02-18 14:05:00,19.64,19.7,19.61,19.7,35100.0,14.6361,14.6808,14.6137,14.6808,35100.0
2009-02-18 14:10:00,19.7,19.7,19.48,19.51,61100.0,14.6808,14.6808,14.5168,14.5392,61100.0
2009-02-18 14:15:00,19.51,19.58,19.48,19.52,82900.0,14.5392,14.5914,14.5168,14.5467,82900.0
2009-02-18 14:20:00,19.52,19.58,19.5,19.58,49400.0,14.5467,14.5914,14.5318,14.5914,49400.0
2009-02-18 14:25:00,19.58,19.59,19.48,19.54,72300.0,14.5914,14.5988,14.5168,14.5616,72300.0
2009-02-18 14:30:00,19.55,19.59,19.48,19.56,74300.0,14.569,14.5988,14.5168,14.5765,74300.0
2009-02-18 14:35:00,19.56,19.57,19.44,19.46,48500.0,14.5765,14.5839,14.487,14.5019,48500.0
2009-02-18 14:40:00,19.45,19.48,19.4,19.45,154000.0,14.4945,14.5168,14.4572,14.4945,154000.0
2009-02-18 14:45:00,19.45,19.47,19.42,19.44,45800.0,14.4945,14.5094,14.4721,14.487,45800.0
2009-02-18 14:50:00,19.44,19.49,19.4,19.42,50900.0,14.487,14.5243,14.4572,14.4721,50900.0
2009-02-18 14:55:00,19.42,19.64,19.37,19.62,126000.0,14.4721,14.6361,14.4349,14.6212,126000.0
2009-02-18 15:00:00,19.62,19.71,19.61,19.67,85200.0,14.6212,14.6882,14.6137,14.6584,85200.0
2009-02-18 15:05:00,19.68,19.74,19.64,19.66,182600.0,14.6659,14.7106,14.6361,14.651,182600.0
2009-02-18 15:10:00,19.66,19.8,19.66,19.76,148900.0,14.651,14.7553,14.651,14.7255,148900.0
2009-02-18 15:15:00,19.76,19.77,19.7,19.74,105300.0,14.7255,14.733,14.6808,14.7106,105300.0
2009-02-18 15:20:00,19.74,19.79,19.66,19.77,126500.0,14.7106,14.7479,14.651,14.733,126500.0
2009-02-18 15:25:00,19.77,19.78,19.66,19.67,94100.0,14.733,14.7404,14.651,14.6584,94100.0
2009-02-18 15:30:00,19.67,19.72,19.64,19.65,105000.0,14.6584,14.6957,14.6361,14.6435,105000.0
2009-02-18 15:35:00,19.65,19.69,19.63,19.69,125300.0,14.6435,14.6733,14.6286,14.6733,125300.0
2009-02-18 15:40:00,19.69,19.78,19.64,19.72,106500.0,14.6733,14.7404,14.6361,14.6957,106500.0
2009-02-18 15:45:00,19.73,19.74,19.69,19.69,65200.0,14.7032,14.7106,14.6733,14.6733,65200.0
2009-02-18 15:50:00,19.69,19.74,19.68,19.69,122400.0,14.6733,14.7106,14.6659,14.6733,122400.0
2009-02-18 15:55:00,19.69,19.75,19.68,19.71,172000.0,14.6733,14.7181,14.6659,14.6882,172000.0
2009-02-19 09:30:00,19.91,20.07,19.87,19.87,46600.0,14.8373,14.9565,14.8075,14.8075,46600.0
2009-02-19 09:35:00,19.89,20.13,19.89,19.95,62300.0,14.8224,15.0012,14.8224,14.8671,62300.0
2009-02-19 09:40:00,19.95,20.12,19.93,20.09,64100.0,14.8671,14.9938,14.8522,14.9714,64100.0
2009-02-19 09:45:00,20.09,20.11,19.96,19.98,87500.0,14.9714,14.9863,14.8746,14.8895,87500.0
2009-02-19 09:50:00,19.98,19.99,19.82,19.91,76500.0,14.8895,14.8969,14.7702,14.8373,76500.0
2009-02-19 09:55:00,19.91,20.0,19.91,19.97,50500.0,14.8373,14.9044,14.8373,14.882,50500.0
2009-02-19 10:00:00,19.96,20.03,19.86,20.01,71500.0,14.8746,14.9267,14.8,14.9118,71500.0
2009-02-19 10:05:00,20.01,20.09,19.91,20.06,92900.0,14.9118,14.9714,14.8373,14.9491,92900.0
2009-02-19 10:10:00,20.06,20.06,19.9,19.9,44900.0,14.9491,14.9491,14.8298,14.8298,44900.0
2009-02-19 10:15:00,19.9,19.92,19.77,19.77,26300.0,14.8298,14.8447,14.733,14.733,26300.0
2009-02-19 10:20:00,19.77,19.84,19.77,19.81,39300.0,14.733,14.7851,14.733,14.7628,39300.0
2009-02-19 10:25:00,19.81,19.81,19.75,19.79,27000.0,14.7628,14.7628,14.7181,14.7479,27000.0
2009-02-19 10:30:00,19.79,19.81,19.74,19.74,66000.0,14.7479,14.7628,14.7106,14.7106,66000.0
2009-02-19 10:35:00,19.74,19.81,19.73,19.8,36100.0,14.7106,14.7628,14.7032,14.7553,36100.0
2009-02-19 10:40:00,19.79,19.81,19.75,19.79,23400.0,14.7479,14.7628,14.7181,14.7479,23400.0
2009-02-19 10:45:00,19.79,19.83,19.75,19.83,32200.0,14.7479,14.7777,14.7181,14.7777,32200.0
2009-02-19 10:50:00,19.83,19.83,19.75,19.77,22200.0,14.7777,14.7777,14.7181,14.733,22200.0
2009-02-19 10:55:00,19.78,19.82,19.75,19.76,20500.0,14.7404,14.7702,14.7181,14.7255,20500.0
2009-02-19 11:00:00,19.77,19.86,19.73,19.83,50900.0,14.733,14.8,14.7032,14.7777,50900.0
2009-02-19 11:05:00,19.84,19.94,19.83,19.89,103100.0,14.7851,14.8596,14.7777,14.8224,103100.0
2009-02-19 11:10:00,19.91,19.92,19.81,19.81,97600.0,14.8373,14.8447,14.7628,14.7628,97600.0
2009-02-19 11:15:00,19.81,19.85,19.78,19.8,57900.0,14.7628,14.7926,14.7404,14.7553,57900.0
2009-02-19 11:20:00,19.8,19.82,19.69,19.73,72000.0,14.7553,14.7702,14.6733,14.7032,72000.0
2009-02-19 11:25:00,19.73,19.76,19.72,19.73,33500.0,14.7032,14.7255,14.6957,14.7032,33500.0
2009-02-19 11:30:00,19.74,19.74,19.64,19.65,70100.0,14.7106,14.7106,14.6361,14.6435,70100.0
2009-02-19 11:35:00,19.65,19.75,19.64,19.75,88700.0,14.6435,14.7181,14.6361,14.7181,88700.0
2009-02-19 11:40:00,19.75,19.76,19.63,19.68,138300.0,14.7181,14.7255,14.6286,14.6659,138300.0
2009-02-19 11:45:00,19.67,19.67,19.57,19.59,45300.0,14.6584,14.6584,14.5839,14.5988,45300.0
2009-02-19 11:50:00,19.59,19.66,19.59,19.61,76800.0,14.5988,14.651,14.5988,14.6137,76800.0
2009-02-19 11:55:00,19.62,19.71,19.62,19.7,155200.0,14.6212,14.6882,14.6212,14.6808,155200.0
2009-02-19 12:00:00,19.7,19.71,19.66,19.67,106900.0,14.6808,14.6882,14.651,14.6584,106900.0
2009-02-19 12:05:00,19.67,19.72,19.64,19.71,70500.0,14.6584,14.6957,14.6361,14.6882,70500.0
2009-02-19 12:10:00,19.71,19.74,19.69,19.7,63000.0,14.6882,14.7106,14.6733,14.6808,63000.0
2009-02-19 12:15:00,19.71,19.74,19.65,19.66,54000.0,14.6882,14.7106,14.6435,14.651,54000.0
2009-02-19 12:20:00,19.65,19.72,19.64,19.67,17900.0,14.6435,14.6957,14.6361,14.6584,17900.0
2009-02-19 12:25:00,19.67,19.67,19.58,19.6,14300.0,14.6584,14.6584,14.5914,14.6063,14300.0
2009-02-19 12:30:00,19.6,19.66,19.59,19.66,40000.0,14.6063,14.651,14.5988,14.651,40000.0
2009-02-19 12:35:00,19.66,19.68,19.65,19.67,25000.0,14.651,14.6659,14.6435,14.6584,25000.0
2009-02-19 12:40:00,19.67,19.67,19.59,19.62,30800.0,14.6584,14.6584,14.5988,14.6212,30800.0
2009-02-19 12:45:00,19.62,19.63,19.58,19.6,33100.0,14.6212,14.6286,14.5914,14.6063,33100.0
2009-02-19 12:50:00,19.61,19.61,19.58,19.58,33200.0,14.6137,14.6137,14.5914,14.5914,33200.0
2009-02-19 12:55:00,19.58,19.61,19.58,19.59,25500.0,14.5914,14.6137,14.5914,14.5988,25500.0
2009-02-19 13:00:00,19.59,19.6,19.51,19.52,37200.0,14.5988,14.6063,14.5392,14.5467,37200.0
2009-02-19 13:05:00,19.52,19.64,19.51,19.64,43800.0,14.5467,14.6361,14.5392,14.6361,43800.0
2009-02-19 13:10:00,19.63,19.66,19.62,19.64,16300.0,14.6286,14.651,14.6212,14.6361,16300.0
2009-02-19 13:15:00,19.65,19.74,19.64,19.72,20000.0,14.6435,14.7106,14.6361,14.6957,20000.0
2009-02-19 13:20:00,19.72,19.76,19.7,19.76,27100.0,14.6957,14.7255,14.6808,14.7255,27100.0
2009-02-19 13:25:00,19.76,19.78,19.72,19.77,16800.0,14.7255,14.7404,14.6957,14.733,16800.0
2009-02-19 13:30:00,19.77,19.77,19.68,19.7,17300.0,14.733,14.733,14.6659,14.6808,17300.0
2009-02-19 13:35:00,19.7,19.71,19.67,19.7,12300.0,14.6808,14.6882,14.6584,14.6808,12300.0
2009-02-19 13:40:00,19.7,19.7,19.66,19.68,15500.0,14.6808,14.6808,14.651,14.6659,15500.0
2009-02-19 13:45:00,19.67,19.69,19.65,19.65,21200.0,14.6584,14.6733,14.6435,14.6435,21200.0
2009-02-19 13:50:00,19.64,19.65,19.56,19.57,25600.0,14.6361,14.6435,14.5765,14.5839,25600.0
2009-02-19 13:55:00,19.57,19.57,19.51,19.55,25500.0,14.5839,14.5839,14.5392,14.569,25500.0
2009-02-19 14:00:00,19.56,19.6,19.53,19.58,30800.0,14.5765,14.6063,14.5541,14.5914,30800.0
2009-02-19 14:05:00,19.58,19.63,19.58,19.61,20500.0,14.5914,14.6286,14.5914,14.6137,20500.0
2009-02-19 14:10:00,19.61,19.63,19.52,19.52,17600.0,14.6137,14.6286,14.5467,14.5467,17600.0
2009-02-19 14:15:00,19.52,19.53,19.45,19.47,28200.0,14.5467,14.5541,14.4945,14.5094,28200.0
2009-02-19 14:20:00,19.47,19.5,19.44,19.45,29200.0,14.5094,14.5318,14.487,14.4945,29200.0
2009-02-19 14:25:00,19.44,19.53,19.44,19.53,39300.0,14.487,14.5541,14.487,14.5541,39300.0
2009-02-19 14:30:00,19.52,19.53,19.47,19.5,26200.0,14.5467,14.5541,14.5094,14.5318,26200.0
2009-02-19 14:35:00,19.49,19.52,19.47,19.52,44100.0,14.5243,14.5467,14.5094,14.5467,44100.0
2009-02-19 14:40:00,19.52,19.53,19.43,19.44,41100.0,14.5467,14.5541,14.4796,14.487,41100.0
2009-02-19 14:45:00,19.44,19.46,19.38,19.38,36200.0,14.487,14.5019,14.4423,14.4423,36200.0
2009-02-19 14:50:00,19.38,19.47,19.36,19.46,50500.0,14.4423,14.5094,14.4274,14.5019,50500.0
2009-02-19 14:55:00,19.45,19.54,19.44,19.47,42100.0,14.4945,14.5616,14.487,14.5094,42100.0
2009-02-19 15:00:00,19.47,19.55,19.46,19.48,42300.0,14.5094,14.569,14.5019,14.5168,42300.0
2009-02-19 15:05:00,19.48,19.48,19.4,19.42,50800.0,14.5168,14.5168,14.4572,14.4721,50800.0
2009-02-19 15:10:00,19.41,19.43,19.35,19.38,58900.0,14.4647,14.4796,14.42,14.4423,58900.0
2009-02-19 15:15:00,19.38,19.41,19.32,19.36,73900.0,14.4423,14.4647,14.3976,14.4274,73900.0
2009-02-19 15:20:00,19.37,19.39,19.31,19.39,66300.0,14.4349,14.4498,14.3902,14.4498,66300.0
2009-02-19 15:25:00,19.39,19.53,19.39,19.51,83500.0,14.4498,14.5541,14.4498,14.5392,83500.0
2009-02-19 15:30:00,19.5,19.51,19.35,19.36,85000.0,14.5318,14.5392,14.42,14.4274,85000.0
2009-02-19 15:35:00,19.35,19.38,19.29,19.3,91100.0,14.42,14.4423,14.3753,14.3827,91100.0
2009-02-19 15:40:00,19.3,19.47,19.27,19.46,121900.0,14.3827,14.5094,14.3604,14.5019,121900.0
2009-02-19 15:45:00,19.46,19.49,19.39,19.4,240500.0,14.5019,14.5243,14.4498,14.4572,240500.0
2009-02-19 15:50:00,19.41,19.44,19.35,19.35,150800.0,14.4647,14.487,14.42,14.42,150800.0
2009-02-19 15:55:00,19.35,19.41,19.35,19.37,152300.0,14.42,14.4647,14.42,14.4349,152300.0
2009-02-20 09:30:00,18.99,19.26,18.83,18.91,362400.0,14.1517,14.3529,14.0325,14.0921,362400.0
2009-02-20 09:35:00,18.91,19.13,18.89,18.98,91900.0,14.0921,14.256,14.0772,14.1442,91900.0
2009-02-20 09:40:00,18.98,19.01,18.95,18.98,47100.0,14.1442,14.1666,14.1219,14.1442,47100.0
2009-02-20 09:45:00,18.99,19.14,18.98,19.13,55000.0,14.1517,14.2635,14.1442,14.256,55000.0
2009-02-20 09:50:00,19.13,19.28,19.12,19.23,64600.0,14.256,14.3678,14.2486,14.3305,64600.0
2009-02-20 09:55:00,19.23,19.3,19.19,19.22,64800.0,14.3305,14.3827,14.3007,14.3231,64800.0
2009-02-20 10:00:00,19.23,19.3,19.21,19.26,59300.0,14.3305,14.3827,14.3156,14.3529,59300.0
2009-02-20 10:05:00,19.26,19.43,19.26,19.31,65500.0,14.3529,14.4796,14.3529,14.3902,65500.0
2009-02-20 10:10:00,19.32,19.4,19.24,19.29,76000.0,14.3976,14.4572,14.338,14.3753,76000.0
2009-02-20 10:15:00,19.3,19.36,19.23,19.29,52000.0,14.3827,14.4274,14.3305,14.3753,52000.0
2009-02-20 10:20:00,19.28,19.33,19.17,19.21,80900.0,14.3678,14.4051,14.2858,14.3156,80900.0
2009-02-20 10:25:00,19.21,19.38,19.2,19.36,66500.0,14.3156,14.4423,14.3082,14.4274,66500.0
2009-02-20 10:30:00,19.36,19.4,19.32,19.38,60700.0,14.4274,14.4572,14.3976,14.4423,60700.0
2009-02-20 10:35:00,19.38,19.4,19.32,19.34,110100.0,14.4423,14.4572,14.3976,14.4125,110100.0
2009-02-20 10:40:00,19.35,19.41,19.31,19.36,50400.0,14.42,14.4647,14.3902,14.4274,50400.0
2009-02-20 10:45:00,19.36,19.41,19.3,19.32,57400.0,14.4274,14.4647,14.3827,14.3976,57400.0
2009-02-20 10:50:00,19.32,19.33,19.18,19.19,65300.0,14.3976,14.4051,14.2933,14.3007,65300.0
2009-02-20 10:55:00,19.19,19.2,19.13,19.19,73400.0,14.3007,14.3082,14.256,14.3007,73400.0
2009-02-20 11:00:00,19.18,19.21,19.12,19.13,57200.0,14.2933,14.3156,14.2486,14.256,57200.0
2009-02-20 11:05:00,19.13,19.16,19.03,19.04,84500.0,14.256,14.2784,14.1815,14.189,84500.0
2009-02-20 11:10:00,19.04,19.08,19.01,19.01,74200.0,14.189,14.2188,14.1666,14.1666,74200.0
2009-02-20 11:15:00,19.02,19.07,18.99,19.03,98100.0,14.174,14.2113,14.1517,14.1815,98100.0
2009-02-20 11:20:00,19.03,19.04,19.0,19.0,48100.0,14.1815,14.189,14.1591,14.1591,48100.0
2009-02-20 11:25:00,18.99,19.02,18.97,18.99,60500.0,14.1517,14.174,14.1368,14.1517,60500.0
2009-02-20 11:30:00,18.99,19.0,18.91,18.96,107100.0,14.1517,14.1591,14.0921,14.1293,107100.0
2009-02-20 11:35:00,18.95,19.02,18.94,19.02,80800.0,14.1219,14.174,14.1144,14.174,80800.0
2009-02-20 11:40:00,19.02,19.12,19.02,19.09,72300.0,14.174,14.2486,14.174,14.2262,72300.0
2009-02-20 11:45:00,19.1,19.13,19.07,19.08,70500.0,14.2337,14.256,14.2113,14.2188,70500.0
2009-02-20 11:50:00,19.08,19.09,18.99,19.03,58300.0,14.2188,14.2262,14.1517,14.1815,58300.0
2009-02-20 11:55:00,19.02,19.12,19.0,19.08,106900.0,14.174,14.2486,14.1591,14.2188,106900.0
2009-02-20 12:00:00,19.09,19.18,19.08,19.18,52800.0,14.2262,14.2933,14.2188,14.2933,52800.0
2009-02-20 12:05:00,19.18,19.27,19.15,19.27,86500.0,14.2933,14.3604,14.2709,14.3604,86500.0
2009-02-20 12:10:00,19.27,19.32,19.21,19.22,58100.0,14.3604,14.3976,14.3156,14.3231,58100.0
2009-02-20 12:15:00,19.22,19.24,19.18,19.21,45500.0,14.3231,14.338,14.2933,14.3156,45500.0
2009-02-20 12:20:00,19.21,19.21,19.1,19.14,39700.0,14.3156,14.3156,14.2337,14.2635,39700.0
2009-02-20 12:25:00,19.13,19.15,19.11,19.13,20500.0,14.256,14.2709,14.2411,14.256,20500.0
2009-02-20 12:30:00,19.13,19.13,19.07,19.11,43300.0,14.256,14.256,14.2113,14.2411,43300.0
2009-02-20 12:35:00,19.11,19.15,19.08,19.12,32500.0,14.2411,14.2709,14.2188,14.2486,32500.0
2009-02-20 12:40:00,19.11,19.12,19.01,19.02,49900.0,14.2411,14.2486,14.1666,14.174,49900.0
2009-02-20 12:45:00,19.03,19.05,18.95,18.97,49300.0,14.1815,14.1964,14.1219,14.1368,49300.0
2009-02-20 12:50:00,18.97,19.0,18.95,18.97,62800.0,14.1368,14.1591,14.1219,14.1368,62800.0
2009-02-20 12:55:00,18.97,19.0,18.91,18.93,58600.0,14.1368,14.1591,14.0921,14.107,58600.0
2009-02-20 13:00:00,18.93,19.0,18.9,18.98,43300.0,14.107,14.1591,14.0846,14.1442,43300.0
2009-02-20 13:05:00,18.98,19.01,18.93,18.93,38000.0,14.1442,14.1666,14.107,14.107,38000.0
2009-02-20 13:10:00,18.94,18.97,18.9,18.9,31400.0,14.1144,14.1368,14.0846,14.0846,31400.0
2009-02-20 13:15:00,18.91,18.92,18.83,18.83,66600.0,14.0921,14.0995,14.0325,14.0325,66600.0
2009-02-20 13:20:00,18.84,18.89,18.83,18.86,65500.0,14.0399,14.0772,14.0325,14.0548,65500.0
2009-02-20 13:25:00,18.87,18.97,18.87,18.94,46100.0,14.0623,14.1368,14.0623,14.1144,46100.0
2009-02-20 13:30:00,18.95,18.99,18.91,18.97,37900.0,14.1219,14.1517,14.0921,14.1368,37900.0
2009-02-20 13:35:00,18.97,19.0,18.94,18.99,34800.0,14.1368,14.1591,14.1144,14.1517,34800.0
2009-02-20 13:40:00,18.98,19.04,18.96,19.03,48300.0,14.1442,14.189,14.1293,14.1815,48300.0
2009-02-20 13:45:00,19.02,19.04,19.01,19.02,29200.0,14.174,14.189,14.1666,14.174,29200.0
2009-02-20 13:50:00,19.02,19.1,19.01,19.08,41700.0,14.174,14.2337,14.1666,14.2188,41700.0
2009-02-20 13:55:00,19.08,19.11,19.03,19.07,44200.0,14.2188,14.2411,14.1815,14.2113,44200.0
2009-02-20 14:00:00,19.07,19.09,18.99,19.03,44700.0,14.2113,14.2262,14.1517,14.1815,44700.0
2009-02-20 14:05:00,19.02,19.1,19.01,19.08,48900.0,14.174,14.2337,14.1666,14.2188,48900.0
2009-02-20 14:10:00,19.08,19.11,19.04,19.07,42300.0,14.2188,14.2411,14.189,14.2113,42300.0
2009-02-20 14:15:00,19.07,19.34,19.07,19.29,186700.0,14.2113,14.4125,14.2113,14.3753,186700.0
2009-02-20 14:20:00,19.28,19.44,19.21,19.42,166500.0,14.3678,14.487,14.3156,14.4721,166500.0
2009-02-20 14:25:00,19.41,19.57,19.36,19.4,319600.0,14.4647,14.5839,14.4274,14.4572,319600.0
2009-02-20 14:30:00,19.41,19.5,19.36,19.39,117800.0,14.4647,14.5318,14.4274,14.4498,117800.0
2009-02-20 14:35:00,19.39,19.52,19.35,19.48,130100.0,14.4498,14.5467,14.42,14.5168,130100.0
2009-02-20 14:40:00,19.48,19.54,19.39,19.44,150800.0,14.5168,14.5616,14.4498,14.487,150800.0
2009-02-20 14:45:00,19.44,19.6,19.4,19.6,157000.0,14.487,14.6063,14.4572,14.6063,157000.0
2009-02-20 14:50:00,19.6,19.72,19.55,19.56,139100.0,14.6063,14.6957,14.569,14.5765,139100.0
2009-02-20 14:55:00,19.56,19.61,19.45,19.54,117200.0,14.5765,14.6137,14.4945,14.5616,117200.0
2009-02-20 15:00:00,19.54,19.54,19.38,19.45,131000.0,14.5616,14.5616,14.4423,14.4945,131000.0
2009-02-20 15:05:00,19.43,19.53,19.37,19.48,104400.0,14.4796,14.5541,14.4349,14.5168,104400.0
2009-02-20 15:10:00,19.47,19.47,19.34,19.41,111900.0,14.5094,14.5094,14.4125,14.4647,111900.0
2009-02-20 15:15:00,19.41,19.45,19.36,19.43,81500.0,14.4647,14.4945,14.4274,14.4796,81500.0
2009-02-20 15:20:00,19.44,19.47,19.34,19.38,209500.0,14.487,14.5094,14.4125,14.4423,209500.0
2009-02-20 15:25:00,19.39,19.42,19.25,19.26,80500.0,14.4498,14.4721,14.3454,14.3529,80500.0
2009-02-20 15:30:00,19.26,19.34,19.18,19.31,91000.0,14.3529,14.4125,14.2933,14.3902,91000.0
2009-02-20 15:35:00,19.3,19.37,19.28,19.31,81300.0,14.3827,14.4349,14.3678,14.3902,81300.0
2009-02-20 15:40:00,19.3,19.33,19.22,19.25,104900.0,14.3827,14.4051,14.3231,14.3454,104900.0
2009-02-20 15:45:00,19.24,19.31,19.22,19.3,110700.0,14.338,14.3902,14.3231,14.3827,110700.0
2009-02-20 15:50:00,19.3,19.43,19.26,19.39,175000.0,14.3827,14.4796,14.3529,14.4498,175000.0
2009-02-20 15:55:00,19.38,19.43,19.35,19.39,155000.0,14.4423,14.4796,14.42,14.4498,155000.0
2009-02-23 09:30:00,19.79,19.82,19.53,19.6,65700.0,14.7479,14.7702,14.5541,14.6063,65700.0
2009-02-23 09:35:00,19.59,19.69,19.58,19.63,110800.0,14.5988,14.6733,14.5914,14.6286,110800.0
2009-02-23 09:40:00,19.63,19.65,19.52,19.59,81700.0,14.6286,14.6435,14.5467,14.5988,81700.0
2009-02-23 09:45:00,19.61,19.67,19.5,19.52,58100.0,14.6137,14.6584,14.5318,14.5467,58100.0
2009-02-23 09:50:00,19.52,19.6,19.49,19.57,75100.0,14.5467,14.6063,14.5243,14.5839,75100.0
2009-02-23 09:55:00,19.57,19.66,19.5,19.54,91200.0,14.5839,14.651,14.5318,14.5616,91200.0
2009-02-23 10:00:00,19.53,19.58,19.47,19.5,142700.0,14.5541,14.5914,14.5094,14.5318,142700.0
2009-02-23 10:05:00,19.5,19.5,19.35,19.46,98800.0,14.5318,14.5318,14.42,14.5019,98800.0
2009-02-23 10:10:00,19.46,19.46,19.31,19.33,67800.0,14.5019,14.5019,14.3902,14.4051,67800.0
2009-02-23 10:15:00,19.32,19.43,19.25,19.39,84800.0,14.3976,14.4796,14.3454,14.4498,84800.0
2009-02-23 10:20:00,19.39,19.44,19.31,19.44,68300.0,14.4498,14.487,14.3902,14.487,68300.0
2009-02-23 10:25:00,19.44,19.48,19.43,19.43,40800.0,14.487,14.5168,14.4796,14.4796,40800.0
2009-02-23 10:30:00,19.43,19.43,19.24,19.24,70400.0,14.4796,14.4796,14.338,14.338,70400.0
2009-02-23 10:35:00,19.24,19.25,19.13,19.23,79000.0,14.338,14.3454,14.256,14.3305,79000.0
2009-02-23 10:40:00,19.23,19.28,19.17,19.18,106600.0,14.3305,14.3678,14.2858,14.2933,106600.0
2009-02-23 10:45:00,19.18,19.19,19.17,19.17,77000.0,14.2933,14.3007,14.2858,14.2858,77000.0
2009-02-23 10:50:00,19.17,19.35,19.17,19.24,113200.0,14.2858,14.42,14.2858,14.338,113200.0
2009-02-23 10:55:00,19.24,19.24,19.05,19.05,85200.0,14.338,14.338,14.1964,14.1964,85200.0
2009-02-23 11:00:00,19.05,19.18,19.01,19.15,95900.0,14.1964,14.2933,14.1666,14.2709,95900.0
2009-02-23 11:05:00,19.16,19.18,19.12,19.15,62700.0,14.2784,14.2933,14.2486,14.2709,62700.0
2009-02-23 11:10:00,19.16,19.25,19.08,19.1,99700.0,14.2784,14.3454,14.2188,14.2337,99700.0
2009-02-23 11:15:00,19.09,19.11,19.0,19.0,54100.0,14.2262,14.2411,14.1591,14.1591,54100.0
2009-02-23 11:20:00,19.01,19.08,19.0,19.02,70700.0,14.1666,14.2188,14.1591,14.174,70700.0
2009-02-23 11:25:00,19.02,19.08,18.99,19.06,164100.0,14.174,14.2188,14.1517,14.2039,164100.0
2009-02-23 11:30:00,19.06,19.06,18.93,18.94,87100.0,14.2039,14.2039,14.107,14.1144,87100.0
2009-02-23 11:35:00,18.95,18.96,18.88,18.92,110100.0,14.1219,14.1293,14.0697,14.0995,110100.0
2009-02-23 11:40:00,18.91,18.95,18.88,18.94,36400.0,14.0921,14.1219,14.0697,14.1144,36400.0
2009-02-23 11:45:00,18.93,18.99,18.92,18.94,37000.0,14.107,14.1517,14.0995,14.1144,37000.0
2009-02-23 11:50:00,18.95,18.97,18.88,18.96,196200.0,14.1219,14.1368,14.0697,14.1293,196200.0
2009-02-23 11:55:00,18.96,19.0,18.9,18.99,44800.0,14.1293,14.1591,14.0846,14.1517,44800.0
2009-02-23 12:00:00,19.0,19.0,18.91,18.93,40900.0,14.1591,14.1591,14.0921,14.107,40900.0
2009-02-23 12:05:00,18.93,18.97,18.91,18.91,24800.0,14.107,14.1368,14.0921,14.0921,24800.0
2009-02-23 12:10:00,18.91,19.01,18.91,18.98,24700.0,14.0921,14.1666,14.0921,14.1442,24700.0
2009-02-23 12:15:00,18.98,18.98,18.89,18.91,44900.0,14.1442,14.1442,14.0772,14.0921,44900.0
2009-02-23 12:20:00,18.91,18.96,18.9,18.95,71900.0,14.0921,14.1293,14.0846,14.1219,71900.0
2009-02-23 12:25:00,18.95,18.97,18.9,18.92,44600.0,14.1219,14.1368,14.0846,14.0995,44600.0
2009-02-23 12:30:00,18.92,18.93,18.88,18.91,90800.0,14.0995,14.107,14.0697,14.0921,90800.0
2009-02-23 12:35:00,18.91,18.93,18.89,18.92,52600.0,14.0921,14.107,14.0772,14.0995,52600.0
2009-02-23 12:40:00,18.92,18.92,18.88,18.88,47900.0,14.0995,14.0995,14.0697,14.0697,47900.0
2009-02-23 12:45:00,18.88,18.88,18.77,18.78,61900.0,14.0697,14.0697,13.9877,13.9952,61900.0
2009-02-23 12:50:00,18.79,18.83,18.71,18.74,57600.0,14.0026,14.0325,13.943,13.9654,57600.0
2009-02-23 12:55:00,18.74,18.77,18.72,18.72,40000.0,13.9654,13.9877,13.9505,13.9505,40000.0
2009-02-23 13:00:00,18.72,18.78,18.71,18.73,78900.0,13.9505,13.9952,13.943,13.9579,78900.0
2009-02-23 13:05:00,18.73,18.87,18.72,18.87,200700.0,13.9579,14.0623,13.9505,14.0623,200700.0
2009-02-23 13:10:00,18.87,18.97,18.84,18.96,101600.0,14.0623,14.1368,14.0399,14.1293,101600.0
2009-02-23 13:15:00,18.96,18.96,18.89,18.89,33200.0,14.1293,14.1293,14.0772,14.0772,33200.0
2009-02-23 13:20:00,18.9,18.92,18.87,18.91,37900.0,14.0846,14.0995,14.0623,14.0921,37900.0
2009-02-23 13:25:00,18.91,18.93,18.88,18.9,54200.0,14.0921,14.107,14.0697,14.0846,54200.0
2009-02-23 13:30:00,18.9,18.93,18.83,18.85,42800.0,14.0846,14.107,14.0325,14.0474,42800.0
2009-02-23 13:35:00,18.85,18.89,18.84,18.89,37700.0,14.0474,14.0772,14.0399,14.0772,37700.0
2009-02-23 13:40:00,18.89,18.94,18.86,18.92,50200.0,14.0772,14.1144,14.0548,14.0995,50200.0
2009-02-23 13:45:00,18.91,18.96,18.85,18.86,161300.0,14.0921,14.1293,14.0474,14.0548,161300.0
2009-02-23 13:50:00,18.86,18.86,18.79,18.81,47600.0,14.0548,14.0548,14.0026,14.0176,47600.0
2009-02-23 13:55:00,18.82,18.82,18.77,18.81,63900.0,14.025,14.025,13.9877,14.0176,63900.0
2009-02-23 14:00:00,18.8,18.91,18.78,18.91,115200.0,14.0101,14.0921,13.9952,14.0921,115200.0
2009-02-23 14:05:00,18.92,18.92,18.82,18.83,37700.0,14.0995,14.0995,14.025,14.0325,37700.0
2009-02-23 14:10:00,18.82,18.93,18.81,18.9,55200.0,14.025,14.107,14.0176,14.0846,55200.0
2009-02-23 14:15:00,18.91,19.05,18.91,19.0,139100.0,14.0921,14.1964,14.0921,14.1591,139100.0
2009-02-23 14:20:00,19.0,19.04,18.99,19.02,70000.0,14.1591,14.189,14.1517,14.174,70000.0
2009-02-23 14:25:00,19.03,19.1,19.01,19.09,79700.0,14.1815,14.2337,14.1666,14.2262,79700.0
2009-02-23 14:30:00,19.09,19.14,19.01,19.02,121900.0,14.2262,14.2635,14.1666,14.174,121900.0
2009-02-23 14:35:00,19.03,19.04,18.98,19.0,50700.0,14.1815,14.189,14.1442,14.1591,50700.0
2009-02-23 14:40:00,19.0,19.01,18.89,18.93,44500.0,14.1591,14.1666,14.0772,14.107,44500.0
2009-02-23 14:45:00,18.93,18.95,18.87,18.89,31900.0,14.107,14.1219,14.0623,14.0772,31900.0
2009-02-23 14:50:00,18.89,18.93,18.72,18.75,123700.0,14.0772,14.107,13.9505,13.9728,123700.0
2009-02-23 14:55:00,18.75,18.76,18.62,18.65,116800.0,13.9728,13.9803,13.876,13.8983,116800.0
2009-02-23 15:00:00,18.65,18.65,18.6,18.61,177900.0,13.8983,13.8983,13.8611,13.8685,177900.0
2009-02-23 15:05:00,18.62,18.74,18.61,18.71,111200.0,13.876,13.9654,13.8685,13.943,111200.0
2009-02-23 15:10:00,18.7,18.8,18.66,18.72,65700.0,13.9356,14.0101,13.9058,13.9505,65700.0
2009-02-23 15:15:00,18.73,18.75,18.68,18.7,62300.0,13.9579,13.9728,13.9207,13.9356,62300.0
2009-02-23 15:20:00,18.7,18.71,18.53,18.59,93100.0,13.9356,13.943,13.8089,13.8536,93100.0
2009-02-23 15:25:00,18.59,18.67,18.52,18.63,93200.0,13.8536,13.9132,13.8014,13.8834,93200.0
2009-02-23 15:30:00,18.63,18.81,18.62,18.65,157200.0,13.8834,14.0176,13.876,13.8983,157200.0
2009-02-23 15:35:00,18.65,18.71,18.58,18.61,182200.0,13.8983,13.943,13.8462,13.8685,182200.0
2009-02-23 15:40:00,18.61,18.65,18.57,18.58,126300.0,13.8685,13.8983,13.8387,13.8462,126300.0
2009-02-23 15:45:00,18.57,18.62,18.55,18.55,132300.0,13.8387,13.876,13.8238,13.8238,132300.0
2009-02-23 15:50:00,18.55,18.63,18.51,18.61,147000.0,13.8238,13.8834,13.794,13.8685,147000.0
2009-02-23 15:55:00,18.62,18.62,18.55,18.58,185500.0,13.876,13.876,13.8238,13.8462,185500.0
2009-02-24 09:30:00,19.1,19.25,18.9,18.99,219000.0,14.2337,14.3454,14.0846,14.1517,219000.0
2009-02-24 09:35:00,18.98,19.4,18.98,19.33,155300.0,14.1442,14.4572,14.1442,14.4051,155300.0
2009-02-24 09:40:00,19.32,19.36,19.23,19.35,217400.0,14.3976,14.4274,14.3305,14.42,217400.0
2009-02-24 09:45:00,19.35,19.48,19.31,19.44,173000.0,14.42,14.5168,14.3902,14.487,173000.0
2009-02-24 09:50:00,19.44,19.58,19.41,19.41,149500.0,14.487,14.5914,14.4647,14.4647,149500.0
2009-02-24 09:55:00,19.41,19.42,19.24,19.28,131900.0,14.4647,14.4721,14.338,14.3678,131900.0
2009-02-24 10:00:00,19.28,19.28,19.13,19.16,240200.0,14.3678,14.3678,14.256,14.2784,240200.0
2009-02-24 10:05:00,19.16,19.26,19.14,19.21,174300.0,14.2784,14.3529,14.2635,14.3156,174300.0
2009-02-24 10:10:00,19.21,19.27,19.19,19.19,158200.0,14.3156,14.3604,14.3007,14.3007,158200.0
2009-02-24 10:15:00,19.2,19.23,19.17,19.21,128500.0,14.3082,14.3305,14.2858,14.3156,128500.0
2009-02-24 10:20:00,19.21,19.21,19.09,19.18,109900.0,14.3156,14.3156,14.2262,14.2933,109900.0
2009-02-24 10:25:00,19.18,19.29,19.12,19.28,88300.0,14.2933,14.3753,14.2486,14.3678,88300.0
2009-02-24 10:30:00,19.27,19.4,19.27,19.38,98400.0,14.3604,14.4572,14.3604,14.4423,98400.0
2009-02-24 10:35:00,19.38,19.4,19.3,19.35,119200.0,14.4423,14.4572,14.3827,14.42,119200.0
2009-02-24 10:40:00,19.34,19.4,19.32,19.39,64200.0,14.4125,14.4572,14.3976,14.4498,64200.0
2009-02-24 10:45:00,19.39,19.6,19.38,19.58,161400.0,14.4498,14.6063,14.4423,14.5914,161400.0
2009-02-24 10:50:00,19.57,19.6,19.51,19.58,112100.0,14.5839,14.6063,14.5392,14.5914,112100.0
2009-02-24 10:55:00,19.58,19.6,19.44,19.46,87300.0,14.5914,14.6063,14.487,14.5019,87300.0
2009-02-24 11:00:00,19.46,19.48,19.38,19.43,155500.0,14.5019,14.5168,14.4423,14.4796,155500.0
2009-02-24 11:05:00,19.44,19.51,19.43,19.48,177100.0,14.487,14.5392,14.4796,14.5168,177100.0
2009-02-24 11:10:00,19.48,19.59,19.45,19.52,140500.0,14.5168,14.5988,14.4945,14.5467,140500.0
2009-02-24 11:15:00,19.52,19.62,19.51,19.55,74100.0,14.5467,14.6212,14.5392,14.569,74100.0
2009-02-24 11:20:00,19.55,19.62,19.54,19.56,56700.0,14.569,14.6212,14.5616,14.5765,56700.0
2009-02-24 11:25:00,19.55,19.6,19.54,19.57,58000.0,14.569,14.6063,14.5616,14.5839,58000.0
2009-02-24 11:30:00,19.58,19.59,19.09,19.54,82000.0,14.5914,14.5988,14.2262,14.5616,82000.0
2009-02-24 11:35:00,19.54,19.62,19.53,19.6,60800.0,14.5616,14.6212,14.5541,14.6063,60800.0
2009-02-24 11:40:00,19.6,19.71,19.59,19.7,62000.0,14.6063,14.6882,14.5988,14.6808,62000.0
2009-02-24 11:45:00,19.7,19.71,19.52,19.52,95900.0,14.6808,14.6882,14.5467,14.5467,95900.0
2009-02-24 11:50:00,19.52,19.54,19.48,19.54,68700.0,14.5467,14.5616,14.5168,14.5616,68700.0
2009-02-24 11:55:00,19.54,19.55,19.49,19.5,52900.0,14.5616,14.569,14.5243,14.5318,52900.0
2009-02-24 12:00:00,19.49,19.55,19.49,19.51,86500.0,14.5243,14.569,14.5243,14.5392,86500.0
2009-02-24 12:05:00,19.51,19.52,19.41,19.42,85700.0,14.5392,14.5467,14.4647,14.4721,85700.0
2009-02-24 12:10:00,19.41,19.41,19.33,19.34,50200.0,14.4647,14.4647,14.4051,14.4125,50200.0
2009-02-24 12:15:00,19.34,19.35,19.29,19.33,44400.0,14.4125,14.42,14.3753,14.4051,44400.0
2009-02-24 12:20:00,19.33,19.39,19.32,19.35,38100.0,14.4051,14.4498,14.3976,14.42,38100.0
2009-02-24 12:25:00,19.36,19.42,19.35,19.42,43300.0,14.4274,14.4721,14.42,14.4721,43300.0
2009-02-24 12:30:00,19.43,19.49,19.43,19.48,38900.0,14.4796,14.5243,14.4796,14.5168,38900.0
2009-02-24 12:35:00,19.47,19.62,19.47,19.57,49300.0,14.5094,14.6212,14.5094,14.5839,49300.0
2009-02-24 12:40:00,19.56,19.6,19.55,19.59,33600.0,14.5765,14.6063,14.569,14.5988,33600.0
2009-02-24 12:45:00,19.6,19.66,19.6,19.65,38400.0,14.6063,14.651,14.6063,14.6435,38400.0
2009-02-24 12:50:00,19.65,19.7,19.65,19.65,41200.0,14.6435,14.6808,14.6435,14.6435,41200.0
2009-02-24 12:55:00,19.66,19.67,19.59,19.6,38400.0,14.651,14.6584,14.5988,14.6063,38400.0
2009-02-24 13:00:00,19.6,19.61,19.55,19.61,55300.0,14.6063,14.6137,14.569,14.6137,55300.0
2009-02-24 13:05:00,19.61,19.71,19.61,19.71,71900.0,14.6137,14.6882,14.6137,14.6882,71900.0
2009-02-24 13:10:00,19.7,19.72,19.68,19.71,88700.0,14.6808,14.6957,14.6659,14.6882,88700.0
2009-02-24 13:15:00,19.71,19.74,19.69,19.73,45400.0,14.6882,14.7106,14.6733,14.7032,45400.0
2009-02-24 13:20:00,19.74,19.95,19.73,19.94,98400.0,14.7106,14.8671,14.7032,14.8596,98400.0
2009-02-24 13:25:00,19.93,20.0,19.93,20.0,82900.0,14.8522,14.9044,14.8522,14.9044,82900.0
2009-02-24 13:30:00,20.0,20.15,19.99,20.12,122200.0,14.9044,15.0161,14.8969,14.9938,122200.0
2009-02-24 13:35:00,20.12,20.19,20.06,20.17,69900.0,14.9938,15.046,14.9491,15.031,69900.0
2009-02-24 13:40:00,20.17,20.2,20.12,20.13,65600.0,15.031,15.0534,14.9938,15.0012,65600.0
2009-02-24 13:45:00,20.12,20.15,20.07,20.1,80500.0,14.9938,15.0161,14.9565,14.9789,80500.0
2009-02-24 13:50:00,20.1,20.25,20.1,20.21,81300.0,14.9789,15.0907,14.9789,15.0609,81300.0
2009-02-24 13:55:00,20.21,20.33,20.21,20.28,83700.0,15.0609,15.1503,15.0609,15.113,83700.0
2009-02-24 14:00:00,20.28,20.31,20.25,20.26,80000.0,15.113,15.1354,15.0907,15.0981,80000.0
2009-02-24 14:05:00,20.26,20.29,20.22,20.27,61100.0,15.0981,15.1205,15.0683,15.1056,61100.0
2009-02-24 14:10:00,20.27,20.27,20.12,20.15,69900.0,15.1056,15.1056,14.9938,15.0161,69900.0
2009-02-24 14:15:00,20.16,20.32,20.16,20.3,90100.0,15.0236,15.1428,15.0236,15.1279,90100.0
2009-02-24 14:20:00,20.3,20.37,20.28,20.36,110500.0,15.1279,15.1801,15.113,15.1726,110500.0
2009-02-24 14:25:00,20.37,20.41,20.33,20.4,80300.0,15.1801,15.2099,15.1503,15.2024,80300.0
2009-02-24 14:30:00,20.39,20.41,20.34,20.34,89500.0,15.195,15.2099,15.1577,15.1577,89500.0
2009-02-24 14:35:00,20.34,20.36,20.27,20.3,67500.0,15.1577,15.1726,15.1056,15.1279,67500.0
2009-02-24 14:40:00,20.29,20.34,20.24,20.3,52500.0,15.1205,15.1577,15.0832,15.1279,52500.0
2009-02-24 14:45:00,20.3,20.34,20.26,20.34,82300.0,15.1279,15.1577,15.0981,15.1577,82300.0
2009-02-24 14:50:00,20.35,20.4,20.32,20.36,77900.0,15.1652,15.2024,15.1428,15.1726,77900.0
2009-02-24 14:55:00,20.37,20.51,20.37,20.45,83100.0,15.1801,15.2844,15.1801,15.2397,83100.0
2009-02-24 15:00:00,20.46,20.55,20.46,20.5,111900.0,15.2472,15.3142,15.2472,15.277,111900.0
2009-02-24 15:05:00,20.5,20.61,20.48,20.61,98100.0,15.277,15.3589,15.2621,15.3589,98100.0
2009-02-24 15:10:00,20.61,20.7,20.6,20.69,66900.0,15.3589,15.426,15.3515,15.4186,66900.0
2009-02-24 15:15:00,20.7,20.71,20.65,20.67,88200.0,15.426,15.4335,15.3888,15.4037,88200.0
2009-02-24 15:20:00,20.67,20.67,20.61,20.63,176100.0,15.4037,15.4037,15.3589,15.3738,176100.0
2009-02-24 15:25:00,20.63,20.65,20.51,20.52,220600.0,15.3738,15.3888,15.2844,15.2919,220600.0
2009-02-24 15:30:00,20.51,20.58,20.43,20.46,379300.0,15.2844,15.3366,15.2248,15.2472,379300.0
2009-02-24 15:35:00,20.46,20.52,20.43,20.45,194200.0,15.2472,15.2919,15.2248,15.2397,194200.0
2009-02-24 15:40:00,20.45,20.52,20.38,20.39,262100.0,15.2397,15.2919,15.1875,15.195,262100.0
2009-02-24 15:45:00,20.38,20.39,20.29,20.32,359100.0,15.1875,15.195,15.1205,15.1428,359100.0
2009-02-24 15:50:00,20.31,20.37,20.3,20.35,396300.0,15.1354,15.1801,15.1279,15.1652,396300.0
2009-02-24 15:55:00,20.34,20.35,20.2,20.25,770800.0,15.1577,15.1652,15.0534,15.0907,770800.0
2009-02-25 09:30:00,20.63,20.63,20.09,20.09,338600.0,15.3738,15.3738,14.9714,14.9714,338600.0
2009-02-25 09:35:00,20.09,20.33,20.07,20.29,228300.0,14.9714,15.1503,14.9565,15.1205,228300.0
2009-02-25 09:40:00,20.28,20.31,20.12,20.12,189800.0,15.113,15.1354,14.9938,14.9938,189800.0
2009-02-25 09:45:00,20.11,20.15,20.06,20.09,238300.0,14.9863,15.0161,14.9491,14.9714,238300.0
2009-02-25 09:50:00,20.09,20.12,19.95,19.96,243200.0,14.9714,14.9938,14.8671,14.8746,243200.0
2009-02-25 09:55:00,19.95,19.96,19.86,19.88,105400.0,14.8671,14.8746,14.8,14.8149,105400.0
2009-02-25 10:00:00,19.88,19.89,19.69,19.74,210600.0,14.8149,14.8224,14.6733,14.7106,210600.0
2009-02-25 10:05:00,19.74,19.75,19.62,19.68,179300.0,14.7106,14.7181,14.6212,14.6659,179300.0
2009-02-25 10:10:00,19.68,19.68,19.59,19.59,247700.0,14.6659,14.6659,14.5988,14.5988,247700.0
2009-02-25 10:15:00,19.59,19.7,19.54,19.7,117200.0,14.5988,14.6808,14.5616,14.6808,117200.0
2009-02-25 10:20:00,19.7,19.75,19.68,19.73,64700.0,14.6808,14.7181,14.6659,14.7032,64700.0
2009-02-25 10:25:00,19.73,19.78,19.69,19.75,101100.0,14.7032,14.7404,14.6733,14.7181,101100.0
2009-02-25 10:30:00,19.75,19.75,19.68,19.69,123300.0,14.7181,14.7181,14.6659,14.6733,123300.0
2009-02-25 10:35:00,19.69,19.69,19.6,19.65,99200.0,14.6733,14.6733,14.6063,14.6435,99200.0
2009-02-25 10:40:00,19.65,19.68,19.55,19.57,111500.0,14.6435,14.6659,14.569,14.5839,111500.0
2009-02-25 10:45:00,19.57,19.61,19.52,19.56,83800.0,14.5839,14.6137,14.5467,14.5765,83800.0
2009-02-25 10:50:00,19.56,19.65,19.56,19.62,65300.0,14.5765,14.6435,14.5765,14.6212,65300.0
2009-02-25 10:55:00,19.62,19.65,19.59,19.61,34800.0,14.6212,14.6435,14.5988,14.6137,34800.0
2009-02-25 11:00:00,19.61,19.7,19.61,19.69,48300.0,14.6137,14.6808,14.6137,14.6733,48300.0
2009-02-25 11:05:00,19.69,19.8,19.69,19.79,116100.0,14.6733,14.7553,14.6733,14.7479,116100.0
2009-02-25 11:10:00,19.8,19.8,19.72,19.74,84900.0,14.7553,14.7553,14.6957,14.7106,84900.0
2009-02-25 11:15:00,19.73,19.74,19.64,19.65,73700.0,14.7032,14.7106,14.6361,14.6435,73700.0
2009-02-25 11:20:00,19.65,19.71,19.61,19.7,129000.0,14.6435,14.6882,14.6137,14.6808,129000.0
2009-02-25 11:25:00,19.7,19.76,19.69,19.73,83000.0,14.6808,14.7255,14.6733,14.7032,83000.0
2009-02-25 11:30:00,19.74,19.78,19.72,19.75,67200.0,14.7106,14.7404,14.6957,14.7181,67200.0
2009-02-25 11:35:00,19.74,19.84,19.72,19.81,180300.0,14.7106,14.7851,14.6957,14.7628,180300.0
2009-02-25 11:40:00,19.81,19.9,19.75,19.9,124800.0,14.7628,14.8298,14.7181,14.8298,124800.0
2009-02-25 11:45:00,19.89,19.96,19.86,19.86,147000.0,14.8224,14.8746,14.8,14.8,147000.0
2009-02-25 11:50:00,19.86,19.86,19.76,19.79,99000.0,14.8,14.8,14.7255,14.7479,99000.0
2009-02-25 11:55:00,19.79,19.81,19.65,19.68,122100.0,14.7479,14.7628,14.6435,14.6659,122100.0
2009-02-25 12:00:00,19.68,19.84,19.68,19.83,170000.0,14.6659,14.7851,14.6659,14.7777,170000.0
2009-02-25 12:05:00,19.84,19.84,19.74,19.8,82700.0,14.7851,14.7851,14.7106,14.7553,82700.0
2009-02-25 12:10:00,19.8,19.81,19.73,19.75,52700.0,14.7553,14.7628,14.7032,14.7181,52700.0
2009-02-25 12:15:00,19.75,19.77,19.68,19.68,51600.0,14.7181,14.733,14.6659,14.6659,51600.0
2009-02-25 12:20:00,19.68,19.69,19.64,19.64,32800.0,14.6659,14.6733,14.6361,14.6361,32800.0
2009-02-25 12:25:00,19.64,19.66,19.6,19.64,44600.0,14.6361,14.651,14.6063,14.6361,44600.0
2009-02-25 12:30:00,19.63,19.69,19.62,19.67,41000.0,14.6286,14.6733,14.6212,14.6584,41000.0
2009-02-25 12:35:00,19.67,19.67,19.59,19.66,69300.0,14.6584,14.6584,14.5988,14.651,69300.0
2009-02-25 12:40:00,19.66,19.68,19.58,19.59,85800.0,14.651,14.6659,14.5914,14.5988,85800.0
2009-02-25 12:45:00,19.57,19.57,19.5,19.55,57200.0,14.5839,14.5839,14.5318,14.569,57200.0
2009-02-25 12:50:00,19.56,19.56,19.52,19.56,35300.0,14.5765,14.5765,14.5467,14.5765,35300.0
2009-02-25 12:55:00,19.56,19.6,19.53,19.54,77100.0,14.5765,14.6063,14.5541,14.5616,77100.0
2009-02-25 13:00:00,19.54,19.63,19.5,19.63,142300.0,14.5616,14.6286,14.5318,14.6286,142300.0
2009-02-25 13:05:00,19.64,19.67,19.6,19.64,36700.0,14.6361,14.6584,14.6063,14.6361,36700.0
2009-02-25 13:10:00,19.64,19.64,19.56,19.61,40200.0,14.6361,14.6361,14.5765,14.6137,40200.0
2009-02-25 13:15:00,19.6,19.63,19.58,19.63,22900.0,14.6063,14.6286,14.5914,14.6286,22900.0
2009-02-25 13:20:00,19.62,19.63,19.56,19.61,53200.0,14.6212,14.6286,14.5765,14.6137,53200.0
2009-02-25 13:25:00,19.62,19.68,19.62,19.64,35800.0,14.6212,14.6659,14.6212,14.6361,35800.0
2009-02-25 13:30:00,19.64,19.76,19.64,19.76,101900.0,14.6361,14.7255,14.6361,14.7255,101900.0
2009-02-25 13:35:00,19.75,19.8,19.74,19.77,86100.0,14.7181,14.7553,14.7106,14.733,86100.0
2009-02-25 13:40:00,19.77,19.83,19.76,19.77,99800.0,14.733,14.7777,14.7255,14.733,99800.0
2009-02-25 13:45:00,19.76,19.81,19.73,19.81,115700.0,14.7255,14.7628,14.7032,14.7628,115700.0
2009-02-25 13:50:00,19.81,19.9,19.81,19.9,119100.0,14.7628,14.8298,14.7628,14.8298,119100.0
2009-02-25 13:55:00,19.9,19.91,19.82,19.84,130300.0,14.8298,14.8373,14.7702,14.7851,130300.0
2009-02-25 14:00:00,19.84,19.88,19.7,19.77,98200.0,14.7851,14.8149,14.6808,14.733,98200.0
2009-02-25 14:05:00,19.77,19.8,19.59,19.67,176800.0,14.733,14.7553,14.5988,14.6584,176800.0
2009-02-25 14:10:00,19.68,19.72,19.58,19.64,91800.0,14.6659,14.6957,14.5914,14.6361,91800.0
2009-02-25 14:15:00,19.64,19.76,19.58,19.59,121900.0,14.6361,14.7255,14.5914,14.5988,121900.0
2009-02-25 14:20:00,19.59,19.73,19.54,19.73,93100.0,14.5988,14.7032,14.5616,14.7032,93100.0
2009-02-25 14:25:00,19.72,19.8,19.66,19.8,106300.0,14.6957,14.7553,14.651,14.7553,106300.0
2009-02-25 14:30:00,19.79,19.82,19.69,19.72,97500.0,14.7479,14.7702,14.6733,14.6957,97500.0
2009-02-25 14:35:00,19.71,19.75,19.66,19.7,48100.0,14.6882,14.7181,14.651,14.6808,48100.0
2009-02-25 14:40:00,19.7,19.87,19.69,19.82,150300.0,14.6808,14.8075,14.6733,14.7702,150300.0
2009-02-25 14:45:00,19.83,19.84,19.75,19.77,171900.0,14.7777,14.7851,14.7181,14.733,171900.0
2009-02-25 14:50:00,19.76,19.85,19.76,19.83,227800.0,14.7255,14.7926,14.7255,14.7777,227800.0
2009-02-25 14:55:00,19.83,19.86,19.74,19.79,100600.0,14.7777,14.8,14.7106,14.7479,100600.0
2009-02-25 15:00:00,19.79,20.01,19.76,20.0,158800.0,14.7479,14.9118,14.7255,14.9044,158800.0
2009-02-25 15:05:00,20.0,20.07,19.98,20.05,206700.0,14.9044,14.9565,14.8895,14.9416,206700.0
2009-02-25 15:10:00,20.05,20.06,19.91,20.02,155300.0,14.9416,14.9491,14.8373,14.9193,155300.0
2009-02-25 15:15:00,20.03,20.25,20.02,20.16,180300.0,14.9267,15.0907,14.9193,15.0236,180300.0
2009-02-25 15:20:00,20.16,20.32,20.15,20.22,189700.0,15.0236,15.1428,15.0161,15.0683,189700.0
2009-02-25 15:25:00,20.22,20.29,20.19,20.19,131300.0,15.0683,15.1205,15.046,15.046,131300.0
2009-02-25 15:30:00,20.2,20.25,20.16,20.24,166800.0,15.0534,15.0907,15.0236,15.0832,166800.0
2009-02-25 15:35:00,20.23,20.27,20.16,20.16,127700.0,15.0758,15.1056,15.0236,15.0236,127700.0
2009-02-25 15:40:00,20.17,20.18,20.05,20.05,129400.0,15.031,15.0385,14.9416,14.9416,129400.0
2009-02-25 15:45:00,20.05,20.11,19.96,19.97,129800.0,14.9416,14.9863,14.8746,14.882,129800.0
2009-02-25 15:50:00,19.98,19.98,19.84,19.85,153100.0,14.8895,14.8895,14.7851,14.7926,153100.0
2009-02-25 15:55:00,19.85,19.86,19.78,19.8,251600.0,14.7926,14.8,14.7404,14.7553,251600.0
2009-02-26 09:30:00,20.68,20.91,20.61,20.76,153500.0,15.4111,15.5825,15.3589,15.4707,153500.0
2009-02-26 09:35:00,20.76,20.76,20.52,20.53,135800.0,15.4707,15.4707,15.2919,15.2993,135800.0
2009-02-26 09:40:00,20.53,20.62,20.46,20.5,201400.0,15.2993,15.3664,15.2472,15.277,201400.0
2009-02-26 09:45:00,20.5,20.5,20.37,20.4,176600.0,15.277,15.277,15.1801,15.2024,176600.0
2009-02-26 09:50:00,20.39,20.56,20.39,20.53,290700.0,15.195,15.3217,15.195,15.2993,290700.0
2009-02-26 09:55:00,20.54,20.56,20.41,20.49,166400.0,15.3068,15.3217,15.2099,15.2695,166400.0
2009-02-26 10:00:00,20.5,20.65,20.47,20.51,285100.0,15.277,15.3888,15.2546,15.2844,285100.0
2009-02-26 10:05:00,20.52,20.69,20.52,20.68,173000.0,15.2919,15.4186,15.2919,15.4111,173000.0
2009-02-26 10:10:00,20.68,20.7,20.59,20.62,117300.0,15.4111,15.426,15.344,15.3664,117300.0
2009-02-26 10:15:00,20.62,20.71,20.6,20.71,69300.0,15.3664,15.4335,15.3515,15.4335,69300.0
2009-02-26 10:20:00,20.71,20.92,20.7,20.85,160200.0,15.4335,15.59,15.426,15.5378,160200.0
2009-02-26 10:25:00,20.86,20.9,20.81,20.84,102400.0,15.5452,15.5751,15.508,15.5303,102400.0
2009-02-26 10:30:00,20.84,20.88,20.71,20.84,86900.0,15.5303,15.5602,15.4335,15.5303,86900.0
2009-02-26 10:35:00,20.85,20.95,20.83,20.89,150900.0,15.5378,15.6123,15.5229,15.5676,150900.0
2009-02-26 10:40:00,20.89,20.92,20.8,20.81,144100.0,15.5676,15.59,15.5005,15.508,144100.0
2009-02-26 10:45:00,20.82,20.97,20.82,20.9,104500.0,15.5154,15.6272,15.5154,15.5751,104500.0
2009-02-26 10:50:00,20.9,20.91,20.82,20.87,83600.0,15.5751,15.5825,15.5154,15.5527,83600.0
2009-02-26 10:55:00,20.87,20.9,20.86,20.9,61800.0,15.5527,15.5751,15.5452,15.5751,61800.0
2009-02-26 11:00:00,20.89,20.91,20.82,20.84,84000.0,15.5676,15.5825,15.5154,15.5303,84000.0
2009-02-26 11:05:00,20.84,20.85,20.76,20.77,94000.0,15.5303,15.5378,15.4707,15.4782,94000.0
2009-02-26 11:10:00,20.77,20.83,20.69,20.8,118000.0,15.4782,15.5229,15.4186,15.5005,118000.0
2009-02-26 11:15:00,20.81,20.82,20.75,20.81,64100.0,15.508,15.5154,15.4633,15.508,64100.0
2009-02-26 11:20:00,20.82,20.86,20.76,20.79,117200.0,15.5154,15.5452,15.4707,15.4931,117200.0
2009-02-26 11:25:00,20.79,20.82,20.73,20.74,43000.0,15.4931,15.5154,15.4484,15.4558,43000.0
2009-02-26 11:30:00,20.73,20.77,20.72,20.74,39700.0,15.4484,15.4782,15.4409,15.4558,39700.0
2009-02-26 11:35:00,20.74,20.81,20.71,20.8,60200.0,15.4558,15.508,15.4335,15.5005,60200.0
2009-02-26 11:40:00,20.81,20.81,20.64,20.65,77500.0,15.508,15.508,15.3813,15.3888,77500.0
2009-02-26 11:45:00,20.65,20.78,20.62,20.74,62700.0,15.3888,15.4856,15.3664,15.4558,62700.0
2009-02-26 11:50:00,20.74,20.75,20.69,20.71,47200.0,15.4558,15.4633,15.4186,15.4335,47200.0
2009-02-26 11:55:00,20.72,20.75,20.68,20.74,44500.0,15.4409,15.4633,15.4111,15.4558,44500.0
2009-02-26 12:00:00,20.75,20.8,20.74,20.74,97200.0,15.4633,15.5005,15.4558,15.4558,97200.0
2009-02-26 12:05:00,20.74,20.8,20.73,20.8,70200.0,15.4558,15.5005,15.4484,15.5005,70200.0
2009-02-26 12:10:00,20.79,20.8,20.78,20.8,52300.0,15.4931,15.5005,15.4856,15.5005,52300.0
2009-02-26 12:15:00,20.8,20.8,20.73,20.78,65000.0,15.5005,15.5005,15.4484,15.4856,65000.0
2009-02-26 12:20:00,20.77,20.78,20.65,20.65,55400.0,15.4782,15.4856,15.3888,15.3888,55400.0
2009-02-26 12:25:00,20.65,20.65,20.58,20.63,75300.0,15.3888,15.3888,15.3366,15.3738,75300.0
2009-02-26 12:30:00,20.63,20.64,20.57,20.64,63100.0,15.3738,15.3813,15.3291,15.3813,63100.0
2009-02-26 12:35:00,20.64,20.71,20.64,20.7,30800.0,15.3813,15.4335,15.3813,15.426,30800.0
2009-02-26 12:40:00,20.71,20.71,20.61,20.64,22500.0,15.4335,15.4335,15.3589,15.3813,22500.0
2009-02-26 12:45:00,20.65,20.71,20.65,20.67,57900.0,15.3888,15.4335,15.3888,15.4037,57900.0
2009-02-26 12:50:00,20.68,20.7,20.63,20.7,37200.0,15.4111,15.426,15.3738,15.426,37200.0
2009-02-26 12:55:00,20.7,20.7,20.54,20.55,85200.0,15.426,15.426,15.3068,15.3142,85200.0
2009-02-26 13:00:00,20.56,20.59,20.5,20.51,62300.0,15.3217,15.344,15.277,15.2844,62300.0
2009-02-26 13:05:00,20.51,20.52,20.44,20.44,29700.0,15.2844,15.2919,15.2323,15.2323,29700.0
2009-02-26 13:10:00,20.43,20.43,20.3,20.38,98100.0,15.2248,15.2248,15.1279,15.1875,98100.0
2009-02-26 13:15:00,20.39,20.39,20.26,20.26,68200.0,15.195,15.195,15.0981,15.0981,68200.0
2009-02-26 13:20:00,20.26,20.33,20.26,20.28,108000.0,15.0981,15.1503,15.0981,15.113,108000.0
2009-02-26 13:25:00,20.28,20.38,20.28,20.37,88400.0,15.113,15.1875,15.113,15.1801,88400.0
2009-02-26 13:30:00,20.36,20.43,20.32,20.43,67700.0,15.1726,15.2248,15.1428,15.2248,67700.0
2009-02-26 13:35:00,20.43,20.46,20.35,20.37,37200.0,15.2248,15.2472,15.1652,15.1801,37200.0
2009-02-26 13:40:00,20.37,20.53,20.37,20.45,66700.0,15.1801,15.2993,15.1801,15.2397,66700.0
2009-02-26 13:45:00,20.45,20.46,20.4,20.41,73200.0,15.2397,15.2472,15.2024,15.2099,73200.0
2009-02-26 13:50:00,20.41,20.48,20.41,20.44,38200.0,15.2099,15.2621,15.2099,15.2323,38200.0
2009-02-26 13:55:00,20.44,20.48,20.38,20.46,34800.0,15.2323,15.2621,15.1875,15.2472,34800.0
2009-02-26 14:00:00,20.46,20.46,20.36,20.38,42600.0,15.2472,15.2472,15.1726,15.1875,42600.0
2009-02-26 14:05:00,20.37,20.4,20.27,20.32,59300.0,15.1801,15.2024,15.1056,15.1428,59300.0
2009-02-26 14:10:00,20.33,20.42,20.32,20.4,63200.0,15.1503,15.2174,15.1428,15.2024,63200.0
2009-02-26 14:15:00,20.4,20.45,20.38,20.44,31100.0,15.2024,15.2397,15.1875,15.2323,31100.0
2009-02-26 14:20:00,20.44,20.53,20.44,20.47,68100.0,15.2323,15.2993,15.2323,15.2546,68100.0
2009-02-26 14:25:00,20.47,20.49,20.44,20.47,69400.0,15.2546,15.2695,15.2323,15.2546,69400.0
2009-02-26 14:30:00,20.47,20.48,20.36,20.4,68000.0,15.2546,15.2621,15.1726,15.2024,68000.0
2009-02-26 14:35:00,20.41,20.51,20.4,20.47,61600.0,15.2099,15.2844,15.2024,15.2546,61600.0
2009-02-26 14:40:00,20.47,20.49,20.4,20.45,53900.0,15.2546,15.2695,15.2024,15.2397,53900.0
2009-02-26 14:45:00,20.45,20.49,20.42,20.43,79200.0,15.2397,15.2695,15.2174,15.2248,79200.0
2009-02-26 14:50:00,20.43,20.45,20.26,20.26,132100.0,15.2248,15.2397,15.0981,15.0981,132100.0
2009-02-26 14:55:00,20.26,20.32,20.17,20.19,163700.0,15.0981,15.1428,15.031,15.046,163700.0
2009-02-26 15:00:00,20.18,20.18,20.07,20.08,194600.0,15.0385,15.0385,14.9565,14.964,194600.0
2009-02-26 15:05:00,20.08,20.22,20.06,20.2,121300.0,14.964,15.0683,14.9491,15.0534,121300.0
2009-02-26 15:10:00,20.2,20.2,20.0,20.0,134700.0,15.0534,15.0534,14.9044,14.9044,134700.0
2009-02-26 15:15:00,20.0,20.07,19.96,19.97,151600.0,14.9044,14.9565,14.8746,14.882,151600.0
2009-02-26 15:20:00,19.97,20.0,19.92,20.0,134200.0,14.882,14.9044,14.8447,14.9044,134200.0
2009-02-26 15:25:00,20.0,20.03,19.95,19.96,114900.0,14.9044,14.9267,14.8671,14.8746,114900.0
2009-02-26 15:30:00,19.96,20.05,19.94,20.02,132400.0,14.8746,14.9416,14.8596,14.9193,132400.0
2009-02-26 15:35:00,20.03,20.16,20.03,20.12,125600.0,14.9267,15.0236,14.9267,14.9938,125600.0
2009-02-26 15:40:00,20.11,20.23,20.11,20.14,145600.0,14.9863,15.0758,14.9863,15.0087,145600.0
2009-02-26 15:45:00,20.13,20.21,20.09,20.19,176300.0,15.0012,15.0609,14.9714,15.046,176300.0
2009-02-26 15:50:00,20.19,20.19,20.05,20.07,137400.0,15.046,15.046,14.9416,14.9565,137400.0
2009-02-26 15:55:00,20.07,20.07,19.99,20.0,133900.0,14.9565,14.9565,14.8969,14.9044,133900.0
2009-02-27 09:30:00,20.09,20.1,19.6,19.62,131400.0,14.9714,14.9789,14.6063,14.6212,131400.0
2009-02-27 09:35:00,19.63,19.67,19.21,19.41,330600.0,14.6286,14.6584,14.3156,14.4647,330600.0
2009-02-27 09:40:00,19.42,19.61,19.42,19.6,169200.0,14.4721,14.6137,14.4721,14.6063,169200.0
2009-02-27 09:45:00,19.6,19.77,19.58,19.65,111800.0,14.6063,14.733,14.5914,14.6435,111800.0
2009-02-27 09:50:00,19.64,19.68,19.55,19.6,145500.0,14.6361,14.6659,14.569,14.6063,145500.0
2009-02-27 09:55:00,19.6,19.66,19.56,19.6,208000.0,14.6063,14.651,14.5765,14.6063,208000.0
2009-02-27 10:00:00,19.6,19.7,19.55,19.67,151600.0,14.6063,14.6808,14.569,14.6584,151600.0
2009-02-27 10:05:00,19.67,19.73,19.61,19.61,143400.0,14.6584,14.7032,14.6137,14.6137,143400.0
2009-02-27 10:10:00,19.61,19.61,19.54,19.57,165800.0,14.6137,14.6137,14.5616,14.5839,165800.0
2009-02-27 10:15:00,19.58,19.75,19.55,19.74,109100.0,14.5914,14.7181,14.569,14.7106,109100.0
2009-02-27 10:20:00,19.74,19.9,19.74,19.83,183300.0,14.7106,14.8298,14.7106,14.7777,183300.0
2009-02-27 10:25:00,19.83,19.94,19.75,19.79,223800.0,14.7777,14.8596,14.7181,14.7479,223800.0
2009-02-27 10:30:00,19.79,19.83,19.77,19.78,145700.0,14.7479,14.7777,14.733,14.7404,145700.0
2009-02-27 10:35:00,19.77,19.77,19.65,19.74,105200.0,14.733,14.733,14.6435,14.7106,105200.0
2009-02-27 10:40:00,19.74,19.81,19.7,19.79,104200.0,14.7106,14.7628,14.6808,14.7479,104200.0
2009-02-27 10:45:00,19.8,19.88,19.74,19.8,157000.0,14.7553,14.8149,14.7106,14.7553,157000.0
2009-02-27 10:50:00,19.81,19.9,19.79,19.83,77700.0,14.7628,14.8298,14.7479,14.7777,77700.0
2009-02-27 10:55:00,19.83,19.83,19.68,19.72,121700.0,14.7777,14.7777,14.6659,14.6957,121700.0
2009-02-27 11:00:00,19.73,19.74,19.66,19.68,166000.0,14.7032,14.7106,14.651,14.6659,166000.0
2009-02-27 11:05:00,19.68,19.7,19.64,19.67,46500.0,14.6659,14.6808,14.6361,14.6584,46500.0
2009-02-27 11:10:00,19.67,19.73,19.64,19.64,65700.0,14.6584,14.7032,14.6361,14.6361,65700.0
2009-02-27 11:15:00,19.64,19.67,19.61,19.62,56600.0,14.6361,14.6584,14.6137,14.6212,56600.0
2009-02-27 11:20:00,19.62,19.7,19.61,19.7,81700.0,14.6212,14.6808,14.6137,14.6808,81700.0
2009-02-27 11:25:00,19.7,19.76,19.68,19.73,103000.0,14.6808,14.7255,14.6659,14.7032,103000.0
2009-02-27 11:30:00,19.74,19.77,19.68,19.68,68200.0,14.7106,14.733,14.6659,14.6659,68200.0
2009-02-27 11:35:00,19.69,19.74,19.63,19.73,191400.0,14.6733,14.7106,14.6286,14.7032,191400.0
2009-02-27 11:40:00,19.74,19.86,19.73,19.86,85900.0,14.7106,14.8,14.7032,14.8,85900.0
2009-02-27 11:45:00,19.86,19.86,19.71,19.75,295300.0,14.8,14.8,14.6882,14.7181,295300.0
2009-02-27 11:50:00,19.75,19.76,19.66,19.7,130000.0,14.7181,14.7255,14.651,14.6808,130000.0
2009-02-27 11:55:00,19.7,19.74,19.66,19.71,74100.0,14.6808,14.7106,14.651,14.6882,74100.0
2009-02-27 12:00:00,19.71,19.74,19.64,19.69,143200.0,14.6882,14.7106,14.6361,14.6733,143200.0
2009-02-27 12:05:00,19.69,19.73,19.68,19.72,77200.0,14.6733,14.7032,14.6659,14.6957,77200.0
2009-02-27 12:10:00,19.73,19.79,19.67,19.76,53700.0,14.7032,14.7479,14.6584,14.7255,53700.0
2009-02-27 12:15:00,19.75,19.81,19.67,19.68,62700.0,14.7181,14.7628,14.6584,14.6659,62700.0
2009-02-27 12:20:00,19.68,19.71,19.65,19.7,28000.0,14.6659,14.6882,14.6435,14.6808,28000.0
2009-02-27 12:25:00,19.71,19.72,19.67,19.67,45000.0,14.6882,14.6957,14.6584,14.6584,45000.0
2009-02-27 12:30:00,19.67,19.7,19.63,19.63,44700.0,14.6584,14.6808,14.6286,14.6286,44700.0
2009-02-27 12:35:00,19.64,19.65,19.54,19.54,48800.0,14.6361,14.6435,14.5616,14.5616,48800.0
2009-02-27 12:40:00,19.54,19.57,19.49,19.55,58500.0,14.5616,14.5839,14.5243,14.569,58500.0
2009-02-27 12:45:00,19.56,19.58,19.54,19.58,32300.0,14.5765,14.5914,14.5616,14.5914,32300.0
2009-02-27 12:50:00,19.57,19.61,19.57,19.6,20500.0,14.5839,14.6137,14.5839,14.6063,20500.0
2009-02-27 12:55:00,19.6,19.63,19.53,19.63,57500.0,14.6063,14.6286,14.5541,14.6286,57500.0
2009-02-27 13:00:00,19.63,19.71,19.63,19.66,60000.0,14.6286,14.6882,14.6286,14.651,60000.0
2009-02-27 13:05:00,19.66,19.69,19.62,19.66,33000.0,14.651,14.6733,14.6212,14.651,33000.0
2009-02-27 13:10:00,19.67,19.69,19.58,19.58,81800.0,14.6584,14.6733,14.5914,14.5914,81800.0
2009-02-27 13:15:00,19.58,19.61,19.52,19.61,49900.0,14.5914,14.6137,14.5467,14.6137,49900.0
2009-02-27 13:20:00,19.61,19.62,19.52,19.54,64100.0,14.6137,14.6212,14.5467,14.5616,64100.0
2009-02-27 13:25:00,19.55,19.61,19.55,19.6,28600.0,14.569,14.6137,14.569,14.6063,28600.0
2009-02-27 13:30:00,19.61,19.7,19.5,19.53,126700.0,14.6137,14.6808,14.5318,14.5541,126700.0
2009-02-27 13:35:00,19.53,19.55,19.33,19.43,122300.0,14.5541,14.569,14.4051,14.4796,122300.0
2009-02-27 13:40:00,19.43,19.49,19.36,19.38,89300.0,14.4796,14.5243,14.4274,14.4423,89300.0
2009-02-27 13:45:00,19.39,19.47,19.37,19.46,96600.0,14.4498,14.5094,14.4349,14.5019,96600.0
2009-02-27 13:50:00,19.46,19.54,19.46,19.47,136500.0,14.5019,14.5616,14.5019,14.5094,136500.0
2009-02-27 13:55:00,19.47,19.6,19.46,19.59,120600.0,14.5094,14.6063,14.5019,14.5988,120600.0
2009-02-27 14:00:00,19.59,19.67,19.54,19.63,100700.0,14.5988,14.6584,14.5616,14.6286,100700.0
2009-02-27 14:05:00,19.64,19.64,19.52,19.52,69800.0,14.6361,14.6361,14.5467,14.5467,69800.0
2009-02-27 14:10:00,19.52,19.56,19.47,19.54,74600.0,14.5467,14.5765,14.5094,14.5616,74600.0
2009-02-27 14:15:00,19.55,19.61,19.5,19.55,60300.0,14.569,14.6137,14.5318,14.569,60300.0
2009-02-27 14:20:00,19.55,19.59,19.44,19.44,70500.0,14.569,14.5988,14.487,14.487,70500.0
2009-02-27 14:25:00,19.43,19.53,19.37,19.38,121900.0,14.4796,14.5541,14.4349,14.4423,121900.0
2009-02-27 14:30:00,19.38,19.5,19.34,19.49,224100.0,14.4423,14.5318,14.4125,14.5243,224100.0
2009-02-27 14:35:00,19.5,19.52,19.43,19.51,239200.0,14.5318,14.5467,14.4796,14.5392,239200.0
2009-02-27 14:40:00,19.51,19.61,19.49,19.51,150400.0,14.5392,14.6137,14.5243,14.5392,150400.0
2009-02-27 14:45:00,19.51,19.6,19.49,19.59,111300.0,14.5392,14.6063,14.5243,14.5988,111300.0
2009-02-27 14:50:00,19.59,19.64,19.55,19.6,119600.0,14.5988,14.6361,14.569,14.6063,119600.0
2009-02-27 14:55:00,19.6,19.64,19.57,19.6,131600.0,14.6063,14.6361,14.5839,14.6063,131600.0
2009-02-27 15:00:00,19.6,19.63,19.52,19.61,229400.0,14.6063,14.6286,14.5467,14.6137,229400.0
2009-02-27 15:05:00,19.61,19.61,19.52,19.54,263500.0,14.6137,14.6137,14.5467,14.5616,263500.0
2009-02-27 15:10:00,19.54,19.54,19.37,19.46,281400.0,14.5616,14.5616,14.4349,14.5019,281400.0
2009-02-27 15:15:00,19.46,19.48,19.4,19.44,350100.0,14.5019,14.5168,14.4572,14.487,350100.0
2009-02-27 15:20:00,19.44,19.46,19.38,19.45,203400.0,14.487,14.5019,14.4423,14.4945,203400.0
2009-02-27 15:25:00,19.45,19.52,19.38,19.39,216000.0,14.4945,14.5467,14.4423,14.4498,216000.0
2009-02-27 15:30:00,19.38,19.5,19.35,19.47,199500.0,14.4423,14.5318,14.42,14.5094,199500.0
2009-02-27 15:35:00,19.47,19.51,19.35,19.43,281100.0,14.5094,14.5392,14.42,14.4796,281100.0
2009-02-27 15:40:00,19.43,19.54,19.38,19.46,228700.0,14.4796,14.5616,14.4423,14.5019,228700.0
2009-02-27 15:45:00,19.45,19.65,19.44,19.59,316500.0,14.4945,14.6435,14.487,14.5988,316500.0
2009-02-27 15:50:00,19.6,19.66,19.56,19.58,421800.0,14.6063,14.651,14.5765,14.5914,421800.0
2009-02-27 15:55:00,19.58,19.71,19.54,19.67,1579200.0,14.5914,14.6882,14.5616,14.6584,1579200.0
2009-03-02 09:30:00,19.16,19.33,18.76,18.76,116800.0,14.2784,14.4051,13.9803,13.9803,116800.0
2009-03-02 09:35:00,18.77,19.04,18.75,19.0,133200.0,13.9877,14.189,13.9728,14.1591,133200.0
2009-03-02 09:40:00,19.0,19.19,18.99,19.11,121300.0,14.1591,14.3007,14.1517,14.2411,121300.0
2009-03-02 09:45:00,19.13,19.13,19.01,19.09,108400.0,14.256,14.256,14.1666,14.2262,108400.0
2009-03-02 09:50:00,19.09,19.18,19.07,19.08,95900.0,14.2262,14.2933,14.2113,14.2188,95900.0
2009-03-02 09:55:00,19.08,19.09,18.95,18.97,69900.0,14.2188,14.2262,14.1219,14.1368,69900.0
2009-03-02 10:00:00,18.97,19.1,18.94,18.96,152500.0,14.1368,14.2337,14.1144,14.1293,152500.0
2009-03-02 10:05:00,18.95,19.0,18.83,18.88,152800.0,14.1219,14.1591,14.0325,14.0697,152800.0
2009-03-02 10:10:00,18.87,18.91,18.8,18.81,69200.0,14.0623,14.0921,14.0101,14.0176,69200.0
2009-03-02 10:15:00,18.8,18.89,18.78,18.87,82600.0,14.0101,14.0772,13.9952,14.0623,82600.0
2009-03-02 10:20:00,18.87,18.9,18.8,18.9,123900.0,14.0623,14.0846,14.0101,14.0846,123900.0
2009-03-02 10:25:00,18.89,18.9,18.81,18.89,92300.0,14.0772,14.0846,14.0176,14.0772,92300.0
2009-03-02 10:30:00,18.88,18.91,18.83,18.88,87600.0,14.0697,14.0921,14.0325,14.0697,87600.0
2009-03-02 10:35:00,18.88,18.94,18.87,18.91,80700.0,14.0697,14.1144,14.0623,14.0921,80700.0
2009-03-02 10:40:00,18.9,18.93,18.83,18.93,69400.0,14.0846,14.107,14.0325,14.107,69400.0
2009-03-02 10:45:00,18.94,18.94,18.85,18.85,81300.0,14.1144,14.1144,14.0474,14.0474,81300.0
2009-03-02 10:50:00,18.85,18.92,18.84,18.89,41700.0,14.0474,14.0995,14.0399,14.0772,41700.0
2009-03-02 10:55:00,18.89,18.93,18.83,18.88,82800.0,14.0772,14.107,14.0325,14.0697,82800.0
2009-03-02 11:00:00,18.88,18.93,18.85,18.85,80800.0,14.0697,14.107,14.0474,14.0474,80800.0
2009-03-02 11:05:00,18.85,18.88,18.77,18.8,75800.0,14.0474,14.0697,13.9877,14.0101,75800.0
2009-03-02 11:10:00,18.8,18.9,18.78,18.89,65100.0,14.0101,14.0846,13.9952,14.0772,65100.0
2009-03-02 11:15:00,18.89,18.9,18.85,18.89,57200.0,14.0772,14.0846,14.0474,14.0772,57200.0
2009-03-02 11:20:00,18.89,18.9,18.84,18.85,63900.0,14.0772,14.0846,14.0399,14.0474,63900.0
2009-03-02 11:25:00,18.85,18.87,18.8,18.81,45100.0,14.0474,14.0623,14.0101,14.0176,45100.0
2009-03-02 11:30:00,18.81,18.84,18.77,18.84,38400.0,14.0176,14.0399,13.9877,14.0399,38400.0
2009-03-02 11:35:00,18.85,18.91,18.82,18.9,214900.0,14.0474,14.0921,14.025,14.0846,214900.0
2009-03-02 11:40:00,18.89,18.92,18.88,18.9,132700.0,14.0772,14.0995,14.0697,14.0846,132700.0
2009-03-02 11:45:00,18.9,18.92,18.86,18.87,71000.0,14.0846,14.0995,14.0548,14.0623,71000.0
2009-03-02 11:50:00,18.87,18.89,18.73,18.8,99500.0,14.0623,14.0772,13.9579,14.0101,99500.0
2009-03-02 11:55:00,18.8,18.84,18.79,18.83,69600.0,14.0101,14.0399,14.0026,14.0325,69600.0
2009-03-02 12:00:00,18.82,18.86,18.79,18.82,82100.0,14.025,14.0548,14.0026,14.025,82100.0
2009-03-02 12:05:00,18.81,18.83,18.8,18.81,174200.0,14.0176,14.0325,14.0101,14.0176,174200.0
2009-03-02 12:10:00,18.8,18.82,18.67,18.69,117000.0,14.0101,14.025,13.9132,13.9281,117000.0
2009-03-02 12:15:00,18.7,18.76,18.69,18.7,41500.0,13.9356,13.9803,13.9281,13.9356,41500.0
2009-03-02 12:20:00,18.7,18.72,18.66,18.7,70500.0,13.9356,13.9505,13.9058,13.9356,70500.0
2009-03-02 12:25:00,18.71,18.76,18.7,18.75,56900.0,13.943,13.9803,13.9356,13.9728,56900.0
2009-03-02 12:30:00,18.75,18.76,18.72,18.75,90000.0,13.9728,13.9803,13.9505,13.9728,90000.0
2009-03-02 12:35:00,18.75,18.78,18.7,18.71,58900.0,13.9728,13.9952,13.9356,13.943,58900.0
2009-03-02 12:40:00,18.7,18.7,18.63,18.64,49300.0,13.9356,13.9356,13.8834,13.8909,49300.0
2009-03-02 12:45:00,18.64,18.68,18.62,18.66,45700.0,13.8909,13.9207,13.876,13.9058,45700.0
2009-03-02 12:50:00,18.67,18.72,18.66,18.68,57500.0,13.9132,13.9505,13.9058,13.9207,57500.0
2009-03-02 12:55:00,18.68,18.68,18.58,18.61,52600.0,13.9207,13.9207,13.8462,13.8685,52600.0
2009-03-02 13:00:00,18.6,18.64,18.6,18.64,87200.0,13.8611,13.8909,13.8611,13.8909,87200.0
2009-03-02 13:05:00,18.64,18.64,18.54,18.6,84100.0,13.8909,13.8909,13.8163,13.8611,84100.0
2009-03-02 13:10:00,18.59,18.6,18.52,18.53,59000.0,13.8536,13.8611,13.8014,13.8089,59000.0
2009-03-02 13:15:00,18.53,18.53,18.42,18.42,150300.0,13.8089,13.8089,13.7269,13.7269,150300.0
2009-03-02 13:20:00,18.42,18.43,18.42,18.42,47600.0,13.7269,13.7344,13.7269,13.7269,47600.0
2009-03-02 13:25:00,18.43,18.48,18.42,18.47,89500.0,13.7344,13.7716,13.7269,13.7642,89500.0
2009-03-02 13:30:00,18.46,18.47,18.39,18.39,116200.0,13.7567,13.7642,13.7046,13.7046,116200.0
2009-03-02 13:35:00,18.39,18.4,18.36,18.38,75400.0,13.7046,13.712,13.6822,13.6971,75400.0
2009-03-02 13:40:00,18.39,18.43,18.38,18.39,37700.0,13.7046,13.7344,13.6971,13.7046,37700.0
2009-03-02 13:45:00,18.38,18.42,18.35,18.42,83500.0,13.6971,13.7269,13.6748,13.7269,83500.0
2009-03-02 13:50:00,18.42,18.43,18.37,18.42,95900.0,13.7269,13.7344,13.6897,13.7269,95900.0
2009-03-02 13:55:00,18.42,18.48,18.42,18.48,64200.0,13.7269,13.7716,13.7269,13.7716,64200.0
2009-03-02 14:00:00,18.48,18.48,18.4,18.41,165800.0,13.7716,13.7716,13.712,13.7195,165800.0
2009-03-02 14:05:00,18.4,18.41,18.4,18.41,121500.0,13.712,13.7195,13.712,13.7195,121500.0
2009-03-02 14:10:00,18.41,18.41,18.4,18.41,36500.0,13.7195,13.7195,13.712,13.7195,36500.0
2009-03-02 14:15:00,18.4,18.42,18.4,18.41,89500.0,13.712,13.7269,13.712,13.7195,89500.0
2009-03-02 14:20:00,18.42,18.42,18.35,18.39,194200.0,13.7269,13.7269,13.6748,13.7046,194200.0
2009-03-02 14:25:00,18.39,18.4,18.32,18.33,86000.0,13.7046,13.712,13.6524,13.6598,86000.0
2009-03-02 14:30:00,18.32,18.34,18.28,18.33,214700.0,13.6524,13.6673,13.6226,13.6598,214700.0
2009-03-02 14:35:00,18.33,18.38,18.33,18.36,291600.0,13.6598,13.6971,13.6598,13.6822,291600.0
2009-03-02 14:40:00,18.35,18.46,18.35,18.46,251200.0,13.6748,13.7567,13.6748,13.7567,251200.0
2009-03-02 14:45:00,18.46,18.46,18.39,18.39,146700.0,13.7567,13.7567,13.7046,13.7046,146700.0
2009-03-02 14:50:00,18.39,18.4,18.32,18.33,186600.0,13.7046,13.712,13.6524,13.6598,186600.0
2009-03-02 14:55:00,18.33,18.37,18.32,18.35,134000.0,13.6598,13.6897,13.6524,13.6748,134000.0
2009-03-02 15:00:00,18.35,18.36,18.26,18.28,144000.0,13.6748,13.6822,13.6077,13.6226,144000.0
2009-03-02 15:05:00,18.28,18.28,18.23,18.24,99000.0,13.6226,13.6226,13.5853,13.5928,99000.0
2009-03-02 15:10:00,18.24,18.32,18.23,18.25,116900.0,13.5928,13.6524,13.5853,13.6002,116900.0
2009-03-02 15:15:00,18.25,18.25,18.16,18.17,133700.0,13.6002,13.6002,13.5332,13.5406,133700.0
2009-03-02 15:20:00,18.17,18.18,18.13,18.14,150500.0,13.5406,13.5481,13.5108,13.5183,150500.0
2009-03-02 15:25:00,18.13,18.21,18.09,18.19,217500.0,13.5108,13.5704,13.481,13.5555,217500.0
2009-03-02 15:30:00,18.2,18.32,18.19,18.31,168100.0,13.563,13.6524,13.5555,13.6449,168100.0
2009-03-02 15:35:00,18.3,18.3,18.15,18.16,180200.0,13.6375,13.6375,13.5257,13.5332,180200.0
2009-03-02 15:40:00,18.16,18.17,18.04,18.1,262600.0,13.5332,13.5406,13.4437,13.4884,262600.0
2009-03-02 15:45:00,18.11,18.16,18.09,18.15,233600.0,13.4959,13.5332,13.481,13.5257,233600.0
2009-03-02 15:50:00,18.15,18.23,18.14,18.19,349300.0,13.5257,13.5853,13.5183,13.5555,349300.0
2009-03-02 15:55:00,18.18,18.24,18.18,18.24,540400.0,13.5481,13.5928,13.5481,13.5928,540400.0
2009-03-03 09:30:00,18.6,18.68,18.47,18.47,98100.0,13.8611,13.9207,13.7642,13.7642,98100.0
2009-03-03 09:35:00,18.46,18.51,18.34,18.45,186300.0,13.7567,13.794,13.6673,13.7493,186300.0
2009-03-03 09:40:00,18.44,18.49,18.35,18.35,96100.0,13.7418,13.7791,13.6748,13.6748,96100.0
2009-03-03 09:45:00,18.34,18.37,18.24,18.28,145600.0,13.6673,13.6897,13.5928,13.6226,145600.0
2009-03-03 09:50:00,18.28,18.37,18.24,18.37,115700.0,13.6226,13.6897,13.5928,13.6897,115700.0
2009-03-03 09:55:00,18.37,18.37,18.22,18.22,79600.0,13.6897,13.6897,13.5779,13.5779,79600.0
2009-03-03 10:00:00,18.22,18.26,18.1,18.25,265100.0,13.5779,13.6077,13.4884,13.6002,265100.0
2009-03-03 10:05:00,18.24,18.28,18.1,18.1,219100.0,13.5928,13.6226,13.4884,13.4884,219100.0
2009-03-03 10:10:00,18.1,18.1,17.95,18.02,223500.0,13.4884,13.4884,13.3767,13.4288,223500.0
2009-03-03 10:15:00,18.02,18.06,17.91,18.02,99600.0,13.4288,13.4586,13.3469,13.4288,99600.0
2009-03-03 10:20:00,18.01,18.06,17.99,18.04,226600.0,13.4214,13.4586,13.4065,13.4437,226600.0
2009-03-03 10:25:00,18.03,18.08,17.98,18.07,160200.0,13.4363,13.4735,13.399,13.4661,160200.0
2009-03-03 10:30:00,18.06,18.06,17.94,18.03,182800.0,13.4586,13.4586,13.3692,13.4363,182800.0
2009-03-03 10:35:00,18.02,18.04,17.95,17.98,180100.0,13.4288,13.4437,13.3767,13.399,180100.0
2009-03-03 10:40:00,17.98,18.05,17.97,18.03,91300.0,13.399,13.4512,13.3916,13.4363,91300.0
2009-03-03 10:45:00,18.03,18.07,18.01,18.02,147800.0,13.4363,13.4661,13.4214,13.4288,147800.0
2009-03-03 10:50:00,18.01,18.08,17.91,17.96,75600.0,13.4214,13.4735,13.3469,13.3841,75600.0
2009-03-03 10:55:00,17.96,17.98,17.86,17.92,118100.0,13.3841,13.399,13.3096,13.3543,118100.0
2009-03-03 11:00:00,17.93,17.99,17.83,17.84,56100.0,13.3618,13.4065,13.2872,13.2947,56100.0
2009-03-03 11:05:00,17.83,17.91,17.81,17.9,115500.0,13.2872,13.3469,13.2723,13.3394,115500.0
2009-03-03 11:10:00,17.91,17.91,17.76,17.81,115100.0,13.3469,13.3469,13.2351,13.2723,115100.0
2009-03-03 11:15:00,17.82,17.87,17.75,17.85,183800.0,13.2798,13.317,13.2276,13.3021,183800.0
2009-03-03 11:20:00,17.85,17.96,17.84,17.95,101800.0,13.3021,13.3841,13.2947,13.3767,101800.0
2009-03-03 11:25:00,17.95,17.99,17.88,17.97,87800.0,13.3767,13.4065,13.3245,13.3916,87800.0
2009-03-03 11:30:00,17.96,18.04,17.94,17.94,115800.0,13.3841,13.4437,13.3692,13.3692,115800.0
2009-03-03 11:35:00,17.94,17.96,17.91,17.92,120100.0,13.3692,13.3841,13.3469,13.3543,120100.0
2009-03-03 11:40:00,17.93,17.94,17.85,17.93,80100.0,13.3618,13.3692,13.3021,13.3618,80100.0
2009-03-03 11:45:00,17.93,17.93,17.86,17.91,46100.0,13.3618,13.3618,13.3096,13.3469,46100.0
2009-03-03 11:50:00,17.91,17.92,17.8,17.82,58300.0,13.3469,13.3543,13.2649,13.2798,58300.0
2009-03-03 11:55:00,17.81,17.83,17.75,17.78,53700.0,13.2723,13.2872,13.2276,13.25,53700.0
2009-03-03 12:00:00,17.77,17.85,17.76,17.85,44400.0,13.2425,13.3021,13.2351,13.3021,44400.0
2009-03-03 12:05:00,17.85,17.96,17.85,17.96,48800.0,13.3021,13.3841,13.3021,13.3841,48800.0
2009-03-03 12:10:00,17.96,17.97,17.86,17.86,117100.0,13.3841,13.3916,13.3096,13.3096,117100.0
2009-03-03 12:15:00,17.86,17.95,17.84,17.93,57700.0,13.3096,13.3767,13.2947,13.3618,57700.0
2009-03-03 12:20:00,17.93,17.99,17.91,17.97,78900.0,13.3618,13.4065,13.3469,13.3916,78900.0
2009-03-03 12:25:00,17.98,17.99,17.94,17.97,87300.0,13.399,13.4065,13.3692,13.3916,87300.0
2009-03-03 12:30:00,17.97,17.99,17.88,17.88,102700.0,13.3916,13.4065,13.3245,13.3245,102700.0
2009-03-03 12:35:00,17.88,17.93,17.86,17.87,56100.0,13.3245,13.3618,13.3096,13.317,56100.0
2009-03-03 12:40:00,17.86,17.9,17.82,17.89,46900.0,13.3096,13.3394,13.2798,13.332,46900.0
2009-03-03 12:45:00,17.9,17.93,17.88,17.91,86100.0,13.3394,13.3618,13.3245,13.3469,86100.0
2009-03-03 12:50:00,17.91,17.92,17.83,17.9,55100.0,13.3469,13.3543,13.2872,13.3394,55100.0
2009-03-03 12:55:00,17.9,17.94,17.83,17.85,43000.0,13.3394,13.3692,13.2872,13.3021,43000.0
2009-03-03 13:00:00,17.85,17.86,17.81,17.85,49800.0,13.3021,13.3096,13.2723,13.3021,49800.0
2009-03-03 13:05:00,17.85,17.86,17.77,17.79,42700.0,13.3021,13.3096,13.2425,13.2574,42700.0
2009-03-03 13:10:00,17.8,17.88,17.76,17.82,46000.0,13.2649,13.3245,13.2351,13.2798,46000.0
2009-03-03 13:15:00,17.82,17.91,17.81,17.91,55000.0,13.2798,13.3469,13.2723,13.3469,55000.0
2009-03-03 13:20:00,17.91,17.96,17.9,17.91,46200.0,13.3469,13.3841,13.3394,13.3469,46200.0
2009-03-03 13:25:00,17.91,17.91,17.8,17.81,51500.0,13.3469,13.3469,13.2649,13.2723,51500.0
2009-03-03 13:30:00,17.81,17.83,17.78,17.82,39500.0,13.2723,13.2872,13.25,13.2798,39500.0
2009-03-03 13:35:00,17.81,17.81,17.73,17.74,42700.0,13.2723,13.2723,13.2127,13.2202,42700.0
2009-03-03 13:40:00,17.74,17.78,17.72,17.75,56900.0,13.2202,13.25,13.2053,13.2276,56900.0
2009-03-03 13:45:00,17.76,17.77,17.66,17.68,86400.0,13.2351,13.2425,13.1606,13.1755,86400.0
2009-03-03 13:50:00,17.68,17.78,17.67,17.75,106900.0,13.1755,13.25,13.168,13.2276,106900.0
2009-03-03 13:55:00,17.74,17.79,17.72,17.76,114600.0,13.2202,13.2574,13.2053,13.2351,114600.0
2009-03-03 14:00:00,17.76,17.89,17.76,17.87,111600.0,13.2351,13.332,13.2351,13.317,111600.0
2009-03-03 14:05:00,17.87,17.9,17.83,17.83,64500.0,13.317,13.3394,13.2872,13.2872,64500.0
2009-03-03 14:10:00,17.83,17.92,17.83,17.89,84200.0,13.2872,13.3543,13.2872,13.332,84200.0
2009-03-03 14:15:00,17.9,17.9,17.79,17.8,77600.0,13.3394,13.3394,13.2574,13.2649,77600.0
2009-03-03 14:20:00,17.8,17.91,17.79,17.91,52600.0,13.2649,13.3469,13.2574,13.3469,52600.0
2009-03-03 14:25:00,17.91,17.91,17.85,17.91,103000.0,13.3469,13.3469,13.3021,13.3469,103000.0
2009-03-03 14:30:00,17.9,17.96,17.87,17.96,99500.0,13.3394,13.3841,13.317,13.3841,99500.0
2009-03-03 14:35:00,17.96,18.09,17.96,18.09,127300.0,13.3841,13.481,13.3841,13.481,127300.0
2009-03-03 14:40:00,18.09,18.18,18.06,18.11,266600.0,13.481,13.5481,13.4586,13.4959,266600.0
2009-03-03 14:45:00,18.1,18.24,18.1,18.17,203000.0,13.4884,13.5928,13.4884,13.5406,203000.0
2009-03-03 14:50:00,18.17,18.19,18.05,18.12,93600.0,13.5406,13.5555,13.4512,13.5034,93600.0
2009-03-03 14:55:00,18.11,18.22,18.11,18.14,123600.0,13.4959,13.5779,13.4959,13.5183,123600.0
2009-03-03 15:00:00,18.14,18.19,18.11,18.11,112000.0,13.5183,13.5555,13.4959,13.4959,112000.0
2009-03-03 15:05:00,18.12,18.13,17.98,18.01,118100.0,13.5034,13.5108,13.399,13.4214,118100.0
2009-03-03 15:10:00,18.01,18.06,17.93,17.99,91700.0,13.4214,13.4586,13.3618,13.4065,91700.0
2009-03-03 15:15:00,17.98,18.11,17.93,18.1,298200.0,13.399,13.4959,13.3618,13.4884,298200.0
2009-03-03 15:20:00,18.11,18.17,17.9,17.98,394600.0,13.4959,13.5406,13.3394,13.399,394600.0
2009-03-03 15:25:00,17.98,18.0,17.93,17.97,133600.0,13.399,13.4139,13.3618,13.3916,133600.0
2009-03-03 15:30:00,17.97,18.1,17.95,18.1,401600.0,13.3916,13.4884,13.3767,13.4884,401600.0
2009-03-03 15:35:00,18.1,18.11,17.91,17.91,212600.0,13.4884,13.4959,13.3469,13.3469,212600.0
2009-03-03 15:40:00,17.92,18.01,17.9,18.01,183200.0,13.3543,13.4214,13.3394,13.4214,183200.0
2009-03-03 15:45:00,18.01,18.06,17.98,18.03,160100.0,13.4214,13.4586,13.399,13.4363,160100.0
2009-03-03 15:50:00,18.03,18.1,18.03,18.1,277300.0,13.4363,13.4884,13.4363,13.4884,277300.0
2009-03-03 15:55:00,18.1,18.11,18.09,18.09,310700.0,13.4884,13.4959,13.481,13.481,310700.0
2009-03-04 09:30:00,18.99,19.02,18.71,18.73,376100.0,14.1517,14.174,13.943,13.9579,376100.0
2009-03-04 09:35:00,18.76,18.9,18.73,18.89,325300.0,13.9803,14.0846,13.9579,14.0772,325300.0
2009-03-04 09:40:00,18.89,18.95,18.87,18.89,285200.0,14.0772,14.1219,14.0623,14.0772,285200.0
2009-03-04 09:45:00,18.89,18.91,18.8,18.88,116500.0,14.0772,14.0921,14.0101,14.0697,116500.0
2009-03-04 09:50:00,18.88,18.89,18.77,18.82,122300.0,14.0697,14.0772,13.9877,14.025,122300.0
2009-03-04 09:55:00,18.82,18.95,18.82,18.93,84700.0,14.025,14.1219,14.025,14.107,84700.0
2009-03-04 10:00:00,18.92,19.09,18.92,19.07,257800.0,14.0995,14.2262,14.0995,14.2113,257800.0
2009-03-04 10:05:00,19.07,19.23,19.06,19.09,140400.0,14.2113,14.3305,14.2039,14.2262,140400.0
2009-03-04 10:10:00,19.09,19.1,18.96,19.07,88000.0,14.2262,14.2337,14.1293,14.2113,88000.0
2009-03-04 10:15:00,19.07,19.14,19.05,19.11,119100.0,14.2113,14.2635,14.1964,14.2411,119100.0
2009-03-04 10:20:00,19.1,19.13,19.05,19.09,114700.0,14.2337,14.256,14.1964,14.2262,114700.0
2009-03-04 10:25:00,19.1,19.21,19.07,19.18,114800.0,14.2337,14.3156,14.2113,14.2933,114800.0
2009-03-04 10:30:00,19.21,19.26,19.15,19.22,117300.0,14.3156,14.3529,14.2709,14.3231,117300.0
2009-03-04 10:35:00,19.21,19.26,19.17,19.24,111700.0,14.3156,14.3529,14.2858,14.338,111700.0
2009-03-04 10:40:00,19.23,19.4,19.22,19.34,104600.0,14.3305,14.4572,14.3231,14.4125,104600.0
2009-03-04 10:45:00,19.34,19.34,19.27,19.28,164700.0,14.4125,14.4125,14.3604,14.3678,164700.0
2009-03-04 10:50:00,19.29,19.31,19.26,19.27,121800.0,14.3753,14.3902,14.3529,14.3604,121800.0
2009-03-04 10:55:00,19.28,19.28,19.13,19.14,160400.0,14.3678,14.3678,14.256,14.2635,160400.0
2009-03-04 11:00:00,19.14,19.31,19.13,19.27,167500.0,14.2635,14.3902,14.256,14.3604,167500.0
2009-03-04 11:05:00,19.27,19.35,19.27,19.34,164100.0,14.3604,14.42,14.3604,14.4125,164100.0
2009-03-04 11:10:00,19.33,19.35,19.31,19.34,123300.0,14.4051,14.42,14.3902,14.4125,123300.0
2009-03-04 11:15:00,19.34,19.38,19.33,19.35,119900.0,14.4125,14.4423,14.4051,14.42,119900.0
2009-03-04 11:20:00,19.35,19.39,19.3,19.39,110400.0,14.42,14.4498,14.3827,14.4498,110400.0
2009-03-04 11:25:00,19.4,19.51,19.39,19.5,71300.0,14.4572,14.5392,14.4498,14.5318,71300.0
2009-03-04 11:30:00,19.5,19.59,19.49,19.58,63100.0,14.5318,14.5988,14.5243,14.5914,63100.0
2009-03-04 11:35:00,19.58,19.6,19.51,19.51,105300.0,14.5914,14.6063,14.5392,14.5392,105300.0
2009-03-04 11:40:00,19.51,19.57,19.49,19.56,85900.0,14.5392,14.5839,14.5243,14.5765,85900.0
2009-03-04 11:45:00,19.56,19.6,19.55,19.6,64000.0,14.5765,14.6063,14.569,14.6063,64000.0
2009-03-04 11:50:00,19.59,19.68,19.59,19.66,75800.0,14.5988,14.6659,14.5988,14.651,75800.0
2009-03-04 11:55:00,19.65,19.74,19.65,19.72,78500.0,14.6435,14.7106,14.6435,14.6957,78500.0
2009-03-04 12:00:00,19.72,19.74,19.63,19.64,69200.0,14.6957,14.7106,14.6286,14.6361,69200.0
2009-03-04 12:05:00,19.64,19.7,19.6,19.62,123600.0,14.6361,14.6808,14.6063,14.6212,123600.0
2009-03-04 12:10:00,19.63,19.7,19.62,19.66,110900.0,14.6286,14.6808,14.6212,14.651,110900.0
2009-03-04 12:15:00,19.67,19.71,19.61,19.68,111000.0,14.6584,14.6882,14.6137,14.6659,111000.0
2009-03-04 12:20:00,19.68,19.71,19.65,19.67,80300.0,14.6659,14.6882,14.6435,14.6584,80300.0
2009-03-04 12:25:00,19.67,19.74,19.67,19.7,66700.0,14.6584,14.7106,14.6584,14.6808,66700.0
2009-03-04 12:30:00,19.7,19.73,19.69,19.7,69200.0,14.6808,14.7032,14.6733,14.6808,69200.0
2009-03-04 12:35:00,19.7,19.76,19.68,19.74,143800.0,14.6808,14.7255,14.6659,14.7106,143800.0
2009-03-04 12:40:00,19.73,19.74,19.66,19.67,61900.0,14.7032,14.7106,14.651,14.6584,61900.0
2009-03-04 12:45:00,19.67,19.68,19.55,19.57,77200.0,14.6584,14.6659,14.569,14.5839,77200.0
2009-03-04 12:50:00,19.56,19.63,19.54,19.62,63900.0,14.5765,14.6286,14.5616,14.6212,63900.0
2009-03-04 12:55:00,19.62,19.62,19.53,19.59,88800.0,14.6212,14.6212,14.5541,14.5988,88800.0
2009-03-04 13:00:00,19.59,19.63,19.53,19.53,122000.0,14.5988,14.6286,14.5541,14.5541,122000.0
2009-03-04 13:05:00,19.53,19.53,19.42,19.49,173700.0,14.5541,14.5541,14.4721,14.5243,173700.0
2009-03-04 13:10:00,19.5,19.59,19.48,19.58,168700.0,14.5318,14.5988,14.5168,14.5914,168700.0
2009-03-04 13:15:00,19.59,19.67,19.58,19.66,143800.0,14.5988,14.6584,14.5914,14.651,143800.0
2009-03-04 13:20:00,19.66,19.73,19.66,19.71,73600.0,14.651,14.7032,14.651,14.6882,73600.0
2009-03-04 13:25:00,19.72,19.76,19.66,19.66,142900.0,14.6957,14.7255,14.651,14.651,142900.0
2009-03-04 13:30:00,19.67,19.79,19.67,19.76,83400.0,14.6584,14.7479,14.6584,14.7255,83400.0
2009-03-04 13:35:00,19.76,19.79,19.68,19.69,110000.0,14.7255,14.7479,14.6659,14.6733,110000.0
2009-03-04 13:40:00,19.68,19.72,19.67,19.72,49200.0,14.6659,14.6957,14.6584,14.6957,49200.0
2009-03-04 13:45:00,19.72,19.75,19.72,19.74,53900.0,14.6957,14.7181,14.6957,14.7106,53900.0
2009-03-04 13:50:00,19.74,19.75,19.72,19.73,52500.0,14.7106,14.7181,14.6957,14.7032,52500.0
2009-03-04 13:55:00,19.73,19.75,19.65,19.65,56900.0,14.7032,14.7181,14.6435,14.6435,56900.0
2009-03-04 14:00:00,19.65,19.7,19.61,19.68,61900.0,14.6435,14.6808,14.6137,14.6659,61900.0
2009-03-04 14:05:00,19.69,19.74,19.68,19.72,165800.0,14.6733,14.7106,14.6659,14.6957,165800.0
2009-03-04 14:10:00,19.71,19.71,19.65,19.67,90300.0,14.6882,14.6882,14.6435,14.6584,90300.0
2009-03-04 14:15:00,19.67,19.71,19.66,19.68,68900.0,14.6584,14.6882,14.651,14.6659,68900.0
2009-03-04 14:20:00,19.69,19.69,19.62,19.64,61700.0,14.6733,14.6733,14.6212,14.6361,61700.0
2009-03-04 14:25:00,19.64,19.65,19.57,19.58,69200.0,14.6361,14.6435,14.5839,14.5914,69200.0
2009-03-04 14:30:00,19.59,19.63,19.58,19.63,49400.0,14.5988,14.6286,14.5914,14.6286,49400.0
2009-03-04 14:35:00,19.63,19.7,19.6,19.69,85200.0,14.6286,14.6808,14.6063,14.6733,85200.0
2009-03-04 14:40:00,19.68,19.7,19.66,19.69,60000.0,14.6659,14.6808,14.651,14.6733,60000.0
2009-03-04 14:45:00,19.69,19.79,19.68,19.78,288600.0,14.6733,14.7479,14.6659,14.7404,288600.0
2009-03-04 14:50:00,19.78,19.9,19.78,19.9,107100.0,14.7404,14.8298,14.7404,14.8298,107100.0
2009-03-04 14:55:00,19.9,19.92,19.84,19.89,169400.0,14.8298,14.8447,14.7851,14.8224,169400.0
2009-03-04 15:00:00,19.88,19.91,19.87,19.89,70900.0,14.8149,14.8373,14.8075,14.8224,70900.0
2009-03-04 15:05:00,19.9,19.91,19.88,19.9,63200.0,14.8298,14.8373,14.8149,14.8298,63200.0
2009-03-04 15:10:00,19.9,20.0,19.9,19.99,159500.0,14.8298,14.9044,14.8298,14.8969,159500.0
2009-03-04 15:15:00,19.99,20.03,19.98,19.99,216200.0,14.8969,14.9267,14.8895,14.8969,216200.0
2009-03-04 15:20:00,20.0,20.0,19.9,19.94,153200.0,14.9044,14.9044,14.8298,14.8596,153200.0
2009-03-04 15:25:00,19.93,19.97,19.91,19.95,173200.0,14.8522,14.882,14.8373,14.8671,173200.0
2009-03-04 15:30:00,19.95,19.97,19.88,19.89,245700.0,14.8671,14.882,14.8149,14.8224,245700.0
2009-03-04 15:35:00,19.88,19.89,19.76,19.76,292500.0,14.8149,14.8224,14.7255,14.7255,292500.0
2009-03-04 15:40:00,19.77,19.78,19.69,19.71,278400.0,14.733,14.7404,14.6733,14.6882,278400.0
2009-03-04 15:45:00,19.71,19.72,19.57,19.57,261600.0,14.6882,14.6957,14.5839,14.5839,261600.0
2009-03-04 15:50:00,19.57,19.6,19.52,19.53,255800.0,14.5839,14.6063,14.5467,14.5541,255800.0
2009-03-04 15:55:00,19.53,19.55,19.47,19.5,384200.0,14.5541,14.569,14.5094,14.5318,384200.0
2009-03-05 09:30:00,19.23,19.28,18.98,19.1,227100.0,14.3305,14.3678,14.1442,14.2337,227100.0
2009-03-05 09:35:00,19.12,19.43,19.12,19.4,194700.0,14.2486,14.4796,14.2486,14.4572,194700.0
2009-03-05 09:40:00,19.4,19.48,19.35,19.44,206900.0,14.4572,14.5168,14.42,14.487,206900.0
2009-03-05 09:45:00,19.45,19.62,19.39,19.39,96300.0,14.4945,14.6212,14.4498,14.4498,96300.0
2009-03-05 09:50:00,19.4,19.41,19.3,19.35,101000.0,14.4572,14.4647,14.3827,14.42,101000.0
2009-03-05 09:55:00,19.35,19.41,19.31,19.33,111600.0,14.42,14.4647,14.3902,14.4051,111600.0
2009-03-05 10:00:00,19.32,19.38,19.26,19.34,130700.0,14.3976,14.4423,14.3529,14.4125,130700.0
2009-03-05 10:05:00,19.34,19.41,19.27,19.31,58600.0,14.4125,14.4647,14.3604,14.3902,58600.0
2009-03-05 10:10:00,19.31,19.31,19.09,19.09,129400.0,14.3902,14.3902,14.2262,14.2262,129400.0
2009-03-05 10:15:00,19.09,19.19,19.07,19.18,59200.0,14.2262,14.3007,14.2113,14.2933,59200.0
2009-03-05 10:20:00,19.18,19.19,19.04,19.11,54500.0,14.2933,14.3007,14.189,14.2411,54500.0
2009-03-05 10:25:00,19.09,19.12,19.02,19.03,79900.0,14.2262,14.2486,14.174,14.1815,79900.0
2009-03-05 10:30:00,19.04,19.15,19.03,19.13,64900.0,14.189,14.2709,14.1815,14.256,64900.0
2009-03-05 10:35:00,19.12,19.19,19.03,19.05,51300.0,14.2486,14.3007,14.1815,14.1964,51300.0
2009-03-05 10:40:00,19.05,19.13,19.04,19.04,55300.0,14.1964,14.256,14.189,14.189,55300.0
2009-03-05 10:45:00,19.04,19.04,18.84,18.85,84800.0,14.189,14.189,14.0399,14.0474,84800.0
2009-03-05 10:50:00,18.85,18.9,18.81,18.84,72100.0,14.0474,14.0846,14.0176,14.0399,72100.0
2009-03-05 10:55:00,18.85,18.9,18.82,18.9,108600.0,14.0474,14.0846,14.025,14.0846,108600.0
2009-03-05 11:00:00,18.9,18.92,18.83,18.84,81000.0,14.0846,14.0995,14.0325,14.0399,81000.0
2009-03-05 11:05:00,18.83,18.86,18.81,18.85,56500.0,14.0325,14.0548,14.0176,14.0474,56500.0
2009-03-05 11:10:00,18.85,18.87,18.75,18.75,86700.0,14.0474,14.0623,13.9728,13.9728,86700.0
2009-03-05 11:15:00,18.75,18.75,18.6,18.61,68300.0,13.9728,13.9728,13.8611,13.8685,68300.0
2009-03-05 11:20:00,18.6,18.64,18.56,18.58,74300.0,13.8611,13.8909,13.8312,13.8462,74300.0
2009-03-05 11:25:00,18.58,18.58,18.46,18.49,63300.0,13.8462,13.8462,13.7567,13.7791,63300.0
2009-03-05 11:30:00,18.49,18.5,18.42,18.47,68000.0,13.7791,13.7865,13.7269,13.7642,68000.0
2009-03-05 11:35:00,18.46,18.49,18.44,18.46,62300.0,13.7567,13.7791,13.7418,13.7567,62300.0
2009-03-05 11:40:00,18.46,18.53,18.45,18.52,61800.0,13.7567,13.8089,13.7493,13.8014,61800.0
2009-03-05 11:45:00,18.52,18.55,18.45,18.47,56100.0,13.8014,13.8238,13.7493,13.7642,56100.0
2009-03-05 11:50:00,18.48,18.5,18.47,18.47,58900.0,13.7716,13.7865,13.7642,13.7642,58900.0
2009-03-05 11:55:00,18.47,18.52,18.47,18.5,89300.0,13.7642,13.8014,13.7642,13.7865,89300.0
2009-03-05 12:00:00,18.5,18.56,18.5,18.51,95300.0,13.7865,13.8312,13.7865,13.794,95300.0
2009-03-05 12:05:00,18.51,18.56,18.51,18.53,69900.0,13.794,13.8312,13.794,13.8089,69900.0
2009-03-05 12:10:00,18.52,18.55,18.46,18.53,81900.0,13.8014,13.8238,13.7567,13.8089,81900.0
2009-03-05 12:15:00,18.52,18.55,18.5,18.54,38500.0,13.8014,13.8238,13.7865,13.8163,38500.0
2009-03-05 12:20:00,18.54,18.63,18.54,18.62,47400.0,13.8163,13.8834,13.8163,13.876,47400.0
2009-03-05 12:25:00,18.61,18.65,18.61,18.64,32600.0,13.8685,13.8983,13.8685,13.8909,32600.0
2009-03-05 12:30:00,18.64,18.64,18.54,18.58,50600.0,13.8909,13.8909,13.8163,13.8462,50600.0
2009-03-05 12:35:00,18.58,18.66,18.57,18.65,50400.0,13.8462,13.9058,13.8387,13.8983,50400.0
2009-03-05 12:40:00,18.65,18.69,18.62,18.68,45400.0,13.8983,13.9281,13.876,13.9207,45400.0
2009-03-05 12:45:00,18.69,18.69,18.55,18.56,34700.0,13.9281,13.9281,13.8238,13.8312,34700.0
2009-03-05 12:50:00,18.56,18.58,18.56,18.57,13100.0,13.8312,13.8462,13.8312,13.8387,13100.0
2009-03-05 12:55:00,18.57,18.58,18.52,18.53,48900.0,13.8387,13.8462,13.8014,13.8089,48900.0
2009-03-05 13:00:00,18.52,18.52,18.48,18.5,68100.0,13.8014,13.8014,13.7716,13.7865,68100.0
2009-03-05 13:05:00,18.51,18.63,18.5,18.63,179100.0,13.794,13.8834,13.7865,13.8834,179100.0
2009-03-05 13:10:00,18.63,18.74,18.62,18.72,152700.0,13.8834,13.9654,13.876,13.9505,152700.0
2009-03-05 13:15:00,18.72,18.72,18.66,18.68,65800.0,13.9505,13.9505,13.9058,13.9207,65800.0
2009-03-05 13:20:00,18.69,18.7,18.58,18.58,46900.0,13.9281,13.9356,13.8462,13.8462,46900.0
2009-03-05 13:25:00,18.59,18.6,18.54,18.57,39200.0,13.8536,13.8611,13.8163,13.8387,39200.0
2009-03-05 13:30:00,18.58,18.58,18.47,18.51,61000.0,13.8462,13.8462,13.7642,13.794,61000.0
2009-03-05 13:35:00,18.51,18.52,18.47,18.52,95500.0,13.794,13.8014,13.7642,13.8014,95500.0
2009-03-05 13:40:00,18.52,18.56,18.41,18.41,89800.0,13.8014,13.8312,13.7195,13.7195,89800.0
2009-03-05 13:45:00,18.41,18.5,18.39,18.4,87200.0,13.7195,13.7865,13.7046,13.712,87200.0
2009-03-05 13:50:00,18.4,18.4,18.33,18.39,81200.0,13.712,13.712,13.6598,13.7046,81200.0
2009-03-05 13:55:00,18.4,18.46,18.38,18.42,58300.0,13.712,13.7567,13.6971,13.7269,58300.0
2009-03-05 14:00:00,18.43,18.44,18.38,18.39,67000.0,13.7344,13.7418,13.6971,13.7046,67000.0
2009-03-05 14:05:00,18.39,18.39,18.32,18.32,44100.0,13.7046,13.7046,13.6524,13.6524,44100.0
2009-03-05 14:10:00,18.33,18.33,18.28,18.3,70200.0,13.6598,13.6598,13.6226,13.6375,70200.0
2009-03-05 14:15:00,18.29,18.4,18.27,18.36,103200.0,13.63,13.712,13.6151,13.6822,103200.0
2009-03-05 14:20:00,18.36,18.36,18.21,18.21,116600.0,13.6822,13.6822,13.5704,13.5704,116600.0
2009-03-05 14:25:00,18.21,18.34,18.21,18.3,130600.0,13.5704,13.6673,13.5704,13.6375,130600.0
2009-03-05 14:30:00,18.3,18.32,18.21,18.25,230800.0,13.6375,13.6524,13.5704,13.6002,230800.0
2009-03-05 14:35:00,18.25,18.28,18.18,18.22,106800.0,13.6002,13.6226,13.5481,13.5779,106800.0
2009-03-05 14:40:00,18.22,18.23,18.13,18.14,123300.0,13.5779,13.5853,13.5108,13.5183,123300.0
2009-03-05 14:45:00,18.14,18.2,18.08,18.1,144600.0,13.5183,13.563,13.4735,13.4884,144600.0
2009-03-05 14:50:00,18.1,18.11,18.05,18.06,113500.0,13.4884,13.4959,13.4512,13.4586,113500.0
2009-03-05 14:55:00,18.06,18.08,17.98,18.02,252000.0,13.4586,13.4735,13.399,13.4288,252000.0
2009-03-05 15:00:00,18.02,18.04,17.98,18.0,99200.0,13.4288,13.4437,13.399,13.4139,99200.0
2009-03-05 15:05:00,17.99,18.08,17.98,18.06,160300.0,13.4065,13.4735,13.399,13.4586,160300.0
2009-03-05 15:10:00,18.06,18.21,18.06,18.19,236100.0,13.4586,13.5704,13.4586,13.5555,236100.0
2009-03-05 15:15:00,18.19,18.26,18.17,18.21,144100.0,13.5555,13.6077,13.5406,13.5704,144100.0
2009-03-05 15:20:00,18.21,18.3,18.18,18.2,142000.0,13.5704,13.6375,13.5481,13.563,142000.0
2009-03-05 15:25:00,18.19,18.2,18.12,18.16,92600.0,13.5555,13.563,13.5034,13.5332,92600.0
2009-03-05 15:30:00,18.17,18.2,18.08,18.09,269400.0,13.5406,13.563,13.4735,13.481,269400.0
2009-03-05 15:35:00,18.08,18.09,17.94,17.99,195600.0,13.4735,13.481,13.3692,13.4065,195600.0
2009-03-05 15:40:00,17.99,17.99,17.88,17.95,339900.0,13.4065,13.4065,13.3245,13.3767,339900.0
2009-03-05 15:45:00,17.95,18.11,17.94,18.11,235300.0,13.3767,13.4959,13.3692,13.4959,235300.0
2009-03-05 15:50:00,18.11,18.11,18.04,18.09,279100.0,13.4959,13.4959,13.4437,13.481,279100.0
2009-03-05 15:55:00,18.09,18.18,18.07,18.12,455900.0,13.481,13.5481,13.4661,13.5034,455900.0
2009-03-06 09:30:00,17.98,18.15,17.89,17.9,119600.0,13.399,13.5257,13.332,13.3394,119600.0
2009-03-06 09:35:00,17.9,18.07,17.84,17.99,241700.0,13.3394,13.4661,13.2947,13.4065,241700.0
2009-03-06 09:40:00,18.0,18.18,17.97,18.13,258300.0,13.4139,13.5481,13.3916,13.5108,258300.0
2009-03-06 09:45:00,18.13,18.19,18.02,18.02,208100.0,13.5108,13.5555,13.4288,13.4288,208100.0
2009-03-06 09:50:00,18.02,18.04,17.98,17.99,209100.0,13.4288,13.4437,13.399,13.4065,209100.0
2009-03-06 09:55:00,18.0,18.0,17.81,17.82,107600.0,13.4139,13.4139,13.2723,13.2798,107600.0
2009-03-06 10:00:00,17.82,17.88,17.74,17.78,129800.0,13.2798,13.3245,13.2202,13.25,129800.0
2009-03-06 10:05:00,17.76,17.79,17.67,17.72,169900.0,13.2351,13.2574,13.168,13.2053,169900.0
2009-03-06 10:10:00,17.72,17.73,17.6,17.65,179100.0,13.2053,13.2127,13.1158,13.1531,179100.0
2009-03-06 10:15:00,17.66,17.68,17.58,17.6,162700.0,13.1606,13.1755,13.1009,13.1158,162700.0
2009-03-06 10:20:00,17.59,17.66,17.46,17.61,107000.0,13.1084,13.1606,13.0115,13.1233,107000.0
2009-03-06 10:25:00,17.6,17.69,17.54,17.69,64700.0,13.1158,13.1829,13.0711,13.1829,64700.0
2009-03-06 10:30:00,17.68,17.72,17.62,17.64,98800.0,13.1755,13.2053,13.1307,13.1456,98800.0
2009-03-06 10:35:00,17.65,17.67,17.54,17.56,97900.0,13.1531,13.168,13.0711,13.086,97900.0
2009-03-06 10:40:00,17.56,17.64,17.5,17.54,125600.0,13.086,13.1456,13.0413,13.0711,125600.0
2009-03-06 10:45:00,17.53,17.54,17.39,17.47,164300.0,13.0637,13.0711,12.9593,13.019,164300.0
2009-03-06 10:50:00,17.46,17.48,17.36,17.37,147600.0,13.0115,13.0264,12.937,12.9444,147600.0
2009-03-06 10:55:00,17.38,17.43,17.29,17.34,130200.0,12.9519,12.9892,12.8848,12.9221,130200.0
2009-03-06 11:00:00,17.34,17.42,17.34,17.42,134900.0,12.9221,12.9817,12.9221,12.9817,134900.0
2009-03-06 11:05:00,17.43,17.44,17.34,17.36,84100.0,12.9892,12.9966,12.9221,12.937,84100.0
2009-03-06 11:10:00,17.37,17.47,17.37,17.46,81100.0,12.9444,13.019,12.9444,13.0115,81100.0
2009-03-06 11:15:00,17.45,17.49,17.41,17.44,84900.0,13.0041,13.0339,12.9742,12.9966,84900.0
2009-03-06 11:20:00,17.44,17.45,17.39,17.4,49400.0,12.9966,13.0041,12.9593,12.9668,49400.0
2009-03-06 11:25:00,17.39,17.44,17.36,17.44,70000.0,12.9593,12.9966,12.937,12.9966,70000.0
2009-03-06 11:30:00,17.44,17.56,17.42,17.56,87600.0,12.9966,13.086,12.9817,13.086,87600.0
2009-03-06 11:35:00,17.55,17.6,17.5,17.5,49300.0,13.0786,13.1158,13.0413,13.0413,49300.0
2009-03-06 11:40:00,17.5,17.53,17.44,17.46,74000.0,13.0413,13.0637,12.9966,13.0115,74000.0
2009-03-06 11:45:00,17.45,17.49,17.42,17.46,33500.0,13.0041,13.0339,12.9817,13.0115,33500.0
2009-03-06 11:50:00,17.46,17.51,17.45,17.49,41500.0,13.0115,13.0488,13.0041,13.0339,41500.0
2009-03-06 11:55:00,17.49,17.58,17.48,17.51,26200.0,13.0339,13.1009,13.0264,13.0488,26200.0
2009-03-06 12:00:00,17.5,17.62,17.5,17.54,34600.0,13.0413,13.1307,13.0413,13.0711,34600.0
2009-03-06 12:05:00,17.54,17.65,17.54,17.61,31000.0,13.0711,13.1531,13.0711,13.1233,31000.0
2009-03-06 12:10:00,17.61,17.63,17.55,17.61,32500.0,13.1233,13.1382,13.0786,13.1233,32500.0
2009-03-06 12:15:00,17.61,17.67,17.56,17.57,35500.0,13.1233,13.168,13.086,13.0935,35500.0
2009-03-06 12:20:00,17.57,17.6,17.5,17.5,39400.0,13.0935,13.1158,13.0413,13.0413,39400.0
2009-03-06 12:25:00,17.5,17.5,17.45,17.47,68500.0,13.0413,13.0413,13.0041,13.019,68500.0
2009-03-06 12:30:00,17.46,17.47,17.4,17.4,57700.0,13.0115,13.019,12.9668,12.9668,57700.0
2009-03-06 12:35:00,17.4,17.41,17.35,17.39,67900.0,12.9668,12.9742,12.9295,12.9593,67900.0
2009-03-06 12:40:00,17.39,17.39,17.21,17.21,305700.0,12.9593,12.9593,12.8252,12.8252,305700.0
2009-03-06 12:45:00,17.22,17.22,17.09,17.11,259600.0,12.8327,12.8327,12.7358,12.7507,259600.0
2009-03-06 12:50:00,17.11,17.21,17.1,17.17,107000.0,12.7507,12.8252,12.7432,12.7954,107000.0
2009-03-06 12:55:00,17.16,17.28,17.14,17.28,131300.0,12.7879,12.8774,12.773,12.8774,131300.0
2009-03-06 13:00:00,17.28,17.3,17.17,17.21,143600.0,12.8774,12.8923,12.7954,12.8252,143600.0
2009-03-06 13:05:00,17.2,17.23,17.16,17.2,74400.0,12.8178,12.8401,12.7879,12.8178,74400.0
2009-03-06 13:10:00,17.2,17.25,17.17,17.2,121300.0,12.8178,12.855,12.7954,12.8178,121300.0
2009-03-06 13:15:00,17.2,17.23,17.17,17.22,116200.0,12.8178,12.8401,12.7954,12.8327,116200.0
2009-03-06 13:20:00,17.22,17.25,17.19,17.22,88800.0,12.8327,12.855,12.8103,12.8327,88800.0
2009-03-06 13:25:00,17.21,17.3,17.21,17.26,69700.0,12.8252,12.8923,12.8252,12.8625,69700.0
2009-03-06 13:30:00,17.25,17.3,17.18,17.25,111300.0,12.855,12.8923,12.8028,12.855,111300.0
2009-03-06 13:35:00,17.25,17.29,17.21,17.23,92400.0,12.855,12.8848,12.8252,12.8401,92400.0
2009-03-06 13:40:00,17.22,17.25,17.18,17.19,135900.0,12.8327,12.855,12.8028,12.8103,135900.0
2009-03-06 13:45:00,17.19,17.26,17.16,17.22,88300.0,12.8103,12.8625,12.7879,12.8327,88300.0
2009-03-06 13:50:00,17.22,17.27,17.17,17.24,112900.0,12.8327,12.8699,12.7954,12.8476,112900.0
2009-03-06 13:55:00,17.24,17.31,17.24,17.31,74100.0,12.8476,12.8997,12.8476,12.8997,74100.0
2009-03-06 14:00:00,17.31,17.38,17.3,17.32,126400.0,12.8997,12.9519,12.8923,12.9072,126400.0
2009-03-06 14:05:00,17.33,17.43,17.3,17.43,95900.0,12.9146,12.9892,12.8923,12.9892,95900.0
2009-03-06 14:10:00,17.42,17.43,17.3,17.35,85700.0,12.9817,12.9892,12.8923,12.9295,85700.0
2009-03-06 14:15:00,17.35,17.35,17.2,17.22,87100.0,12.9295,12.9295,12.8178,12.8327,87100.0
2009-03-06 14:20:00,17.21,17.25,17.2,17.22,58400.0,12.8252,12.855,12.8178,12.8327,58400.0
2009-03-06 14:25:00,17.21,17.31,17.2,17.3,82800.0,12.8252,12.8997,12.8178,12.8923,82800.0
2009-03-06 14:30:00,17.3,17.34,17.26,17.33,109100.0,12.8923,12.9221,12.8625,12.9146,109100.0
2009-03-06 14:35:00,17.33,17.36,17.28,17.3,116800.0,12.9146,12.937,12.8774,12.8923,116800.0
2009-03-06 14:40:00,17.29,17.29,17.19,17.21,70400.0,12.8848,12.8848,12.8103,12.8252,70400.0
2009-03-06 14:45:00,17.21,17.23,17.18,17.19,68600.0,12.8252,12.8401,12.8028,12.8103,68600.0
2009-03-06 14:50:00,17.18,17.2,17.1,17.13,99500.0,12.8028,12.8178,12.7432,12.7656,99500.0
2009-03-06 14:55:00,17.12,17.14,17.08,17.09,55800.0,12.7581,12.773,12.7283,12.7358,55800.0
2009-03-06 15:00:00,17.09,17.13,17.02,17.04,134300.0,12.7358,12.7656,12.6836,12.6985,134300.0
2009-03-06 15:05:00,17.04,17.05,16.97,17.0,128000.0,12.6985,12.706,12.6463,12.6687,128000.0
2009-03-06 15:10:00,16.99,17.01,16.94,16.95,138300.0,12.6613,12.6762,12.624,12.6314,138300.0
2009-03-06 15:15:00,16.94,17.04,16.94,17.02,138500.0,12.624,12.6985,12.624,12.6836,138500.0
2009-03-06 15:20:00,17.02,17.02,16.91,16.93,143600.0,12.6836,12.6836,12.6016,12.6165,143600.0
2009-03-06 15:25:00,16.93,16.95,16.87,16.93,128700.0,12.6165,12.6314,12.5718,12.6165,128700.0
2009-03-06 15:30:00,16.92,17.03,16.9,17.03,131900.0,12.6091,12.6911,12.5942,12.6911,131900.0
2009-03-06 15:35:00,17.03,17.06,16.98,17.03,202200.0,12.6911,12.7134,12.6538,12.6911,202200.0
2009-03-06 15:40:00,17.02,17.14,17.01,17.12,399900.0,12.6836,12.773,12.6762,12.7581,399900.0
2009-03-06 15:45:00,17.12,17.25,17.1,17.14,268200.0,12.7581,12.855,12.7432,12.773,268200.0
2009-03-06 15:50:00,17.13,17.26,17.11,17.26,340400.0,12.7656,12.8625,12.7507,12.8625,340400.0
2009-03-06 15:55:00,17.25,17.33,17.25,17.31,269300.0,12.855,12.9146,12.855,12.8997,269300.0
2009-03-09 09:30:00,17.17,17.18,16.96,17.18,71700.0,12.7954,12.8028,12.6389,12.8028,71700.0
2009-03-09 09:35:00,17.18,17.36,17.17,17.34,69000.0,12.8028,12.937,12.7954,12.9221,69000.0
2009-03-09 09:40:00,17.34,17.41,17.29,17.4,58500.0,12.9221,12.9742,12.8848,12.9668,58500.0
2009-03-09 09:45:00,17.39,17.59,17.37,17.57,83200.0,12.9593,13.1084,12.9444,13.0935,83200.0
2009-03-09 09:50:00,17.58,17.76,17.57,17.64,103700.0,13.1009,13.2351,13.0935,13.1456,103700.0
2009-03-09 09:55:00,17.65,17.65,17.45,17.47,61600.0,13.1531,13.1531,13.0041,13.019,61600.0
2009-03-09 10:00:00,17.47,17.5,17.38,17.49,101100.0,13.019,13.0413,12.9519,13.0339,101100.0
2009-03-09 10:05:00,17.49,17.81,17.49,17.75,183700.0,13.0339,13.2723,13.0339,13.2276,183700.0
2009-03-09 10:10:00,17.76,17.84,17.7,17.73,193900.0,13.2351,13.2947,13.1904,13.2127,193900.0
2009-03-09 10:15:00,17.73,17.95,17.72,17.91,208700.0,13.2127,13.3767,13.2053,13.3469,208700.0
2009-03-09 10:20:00,17.92,18.0,17.9,17.93,129900.0,13.3543,13.4139,13.3394,13.3618,129900.0
2009-03-09 10:25:00,17.92,17.99,17.91,17.91,81900.0,13.3543,13.4065,13.3469,13.3469,81900.0
2009-03-09 10:30:00,17.91,17.98,17.83,17.85,84100.0,13.3469,13.399,13.2872,13.3021,84100.0
2009-03-09 10:35:00,17.86,17.86,17.65,17.74,271400.0,13.3096,13.3096,13.1531,13.2202,271400.0
2009-03-09 10:40:00,17.74,17.77,17.67,17.77,125500.0,13.2202,13.2425,13.168,13.2425,125500.0
2009-03-09 10:45:00,17.77,17.81,17.67,17.68,90200.0,13.2425,13.2723,13.168,13.1755,90200.0
2009-03-09 10:50:00,17.68,17.72,17.57,17.66,109200.0,13.1755,13.2053,13.0935,13.1606,109200.0
2009-03-09 10:55:00,17.66,17.68,17.53,17.6,86000.0,13.1606,13.1755,13.0637,13.1158,86000.0
2009-03-09 11:00:00,17.59,17.69,17.55,17.55,153700.0,13.1084,13.1829,13.0786,13.0786,153700.0
2009-03-09 11:05:00,17.56,17.56,17.43,17.44,58000.0,13.086,13.086,12.9892,12.9966,58000.0
2009-03-09 11:10:00,17.45,17.56,17.44,17.54,40600.0,13.0041,13.086,12.9966,13.0711,40600.0
2009-03-09 11:15:00,17.55,17.59,17.44,17.45,104400.0,13.0786,13.1084,12.9966,13.0041,104400.0
2009-03-09 11:20:00,17.46,17.46,17.35,17.41,143100.0,13.0115,13.0115,12.9295,12.9742,143100.0
2009-03-09 11:25:00,17.4,17.53,17.37,17.51,73000.0,12.9668,13.0637,12.9444,13.0488,73000.0
2009-03-09 11:30:00,17.5,17.56,17.42,17.47,99200.0,13.0413,13.086,12.9817,13.019,99200.0
2009-03-09 11:35:00,17.46,17.55,17.46,17.53,74600.0,13.0115,13.0786,13.0115,13.0637,74600.0
2009-03-09 11:40:00,17.51,17.51,17.43,17.51,71800.0,13.0488,13.0488,12.9892,13.0488,71800.0
2009-03-09 11:45:00,17.51,17.57,17.48,17.52,56000.0,13.0488,13.0935,13.0264,13.0562,56000.0
2009-03-09 11:50:00,17.53,17.55,17.42,17.43,59000.0,13.0637,13.0786,12.9817,12.9892,59000.0
2009-03-09 11:55:00,17.44,17.44,17.34,17.4,55100.0,12.9966,12.9966,12.9221,12.9668,55100.0
2009-03-09 12:00:00,17.4,17.45,17.36,17.42,72600.0,12.9668,13.0041,12.937,12.9817,72600.0
2009-03-09 12:05:00,17.42,17.44,17.33,17.34,72900.0,12.9817,12.9966,12.9146,12.9221,72900.0
2009-03-09 12:10:00,17.35,17.49,17.34,17.47,52400.0,12.9295,13.0339,12.9221,13.019,52400.0
2009-03-09 12:15:00,17.47,17.53,17.45,17.52,57100.0,13.019,13.0637,13.0041,13.0562,57100.0
2009-03-09 12:20:00,17.52,17.58,17.5,17.54,89400.0,13.0562,13.1009,13.0413,13.0711,89400.0
2009-03-09 12:25:00,17.53,17.54,17.44,17.44,79900.0,13.0637,13.0711,12.9966,12.9966,79900.0
2009-03-09 12:30:00,17.44,17.46,17.41,17.43,27300.0,12.9966,13.0115,12.9742,12.9892,27300.0
2009-03-09 12:35:00,17.44,17.47,17.34,17.34,38900.0,12.9966,13.019,12.9221,12.9221,38900.0
2009-03-09 12:40:00,17.34,17.38,17.3,17.36,51100.0,12.9221,12.9519,12.8923,12.937,51100.0
2009-03-09 12:45:00,17.36,17.41,17.33,17.41,42300.0,12.937,12.9742,12.9146,12.9742,42300.0
2009-03-09 12:50:00,17.41,17.42,17.4,17.41,17000.0,12.9742,12.9817,12.9668,12.9742,17000.0
2009-03-09 12:55:00,17.41,17.44,17.4,17.41,24800.0,12.9742,12.9966,12.9668,12.9742,24800.0
2009-03-09 13:00:00,17.41,17.41,17.33,17.33,75500.0,12.9742,12.9742,12.9146,12.9146,75500.0
2009-03-09 13:05:00,17.33,17.33,17.18,17.2,59000.0,12.9146,12.9146,12.8028,12.8178,59000.0
2009-03-09 13:10:00,17.21,17.22,17.17,17.21,35600.0,12.8252,12.8327,12.7954,12.8252,35600.0
2009-03-09 13:15:00,17.2,17.24,17.16,17.23,30100.0,12.8178,12.8476,12.7879,12.8401,30100.0
2009-03-09 13:20:00,17.23,17.24,17.13,17.14,29300.0,12.8401,12.8476,12.7656,12.773,29300.0
2009-03-09 13:25:00,17.14,17.17,17.1,17.15,51000.0,12.773,12.7954,12.7432,12.7805,51000.0
2009-03-09 13:30:00,17.15,17.19,17.14,17.19,43000.0,12.7805,12.8103,12.773,12.8103,43000.0
2009-03-09 13:35:00,17.19,17.22,17.18,17.18,34300.0,12.8103,12.8327,12.8028,12.8028,34300.0
2009-03-09 13:40:00,17.19,17.26,17.16,17.25,45200.0,12.8103,12.8625,12.7879,12.855,45200.0
2009-03-09 13:45:00,17.24,17.27,17.19,17.27,41200.0,12.8476,12.8699,12.8103,12.8699,41200.0
2009-03-09 13:50:00,17.28,17.33,17.26,17.27,36300.0,12.8774,12.9146,12.8625,12.8699,36300.0
2009-03-09 13:55:00,17.27,17.28,17.18,17.19,35000.0,12.8699,12.8774,12.8028,12.8103,35000.0
2009-03-09 14:00:00,17.2,17.38,17.17,17.36,79200.0,12.8178,12.9519,12.7954,12.937,79200.0
2009-03-09 14:05:00,17.36,17.38,17.31,17.31,61500.0,12.937,12.9519,12.8997,12.8997,61500.0
2009-03-09 14:10:00,17.31,17.33,17.2,17.22,73600.0,12.8997,12.9146,12.8178,12.8327,73600.0
2009-03-09 14:15:00,17.22,17.25,17.19,17.22,48700.0,12.8327,12.855,12.8103,12.8327,48700.0
2009-03-09 14:20:00,17.22,17.23,17.09,17.12,83400.0,12.8327,12.8401,12.7358,12.7581,83400.0
2009-03-09 14:25:00,17.11,17.14,17.06,17.14,96400.0,12.7507,12.773,12.7134,12.773,96400.0
2009-03-09 14:30:00,17.14,17.14,17.05,17.08,73200.0,12.773,12.773,12.706,12.7283,73200.0
2009-03-09 14:35:00,17.08,17.1,17.03,17.09,66600.0,12.7283,12.7432,12.6911,12.7358,66600.0
2009-03-09 14:40:00,17.08,17.11,17.03,17.04,118900.0,12.7283,12.7507,12.6911,12.6985,118900.0
2009-03-09 14:45:00,17.04,17.14,17.01,17.1,122100.0,12.6985,12.773,12.6762,12.7432,122100.0
2009-03-09 14:50:00,17.1,17.18,17.1,17.18,62400.0,12.7432,12.8028,12.7432,12.8028,62400.0
2009-03-09 14:55:00,17.18,17.2,17.11,17.12,55300.0,12.8028,12.8178,12.7507,12.7581,55300.0
2009-03-09 15:00:00,17.12,17.19,17.12,17.19,50500.0,12.7581,12.8103,12.7581,12.8103,50500.0
2009-03-09 15:05:00,17.19,17.19,17.03,17.05,127400.0,12.8103,12.8103,12.6911,12.706,127400.0
2009-03-09 15:10:00,17.04,17.05,16.93,16.95,111700.0,12.6985,12.706,12.6165,12.6314,111700.0
2009-03-09 15:15:00,16.95,16.96,16.84,16.84,248300.0,12.6314,12.6389,12.5495,12.5495,248300.0
2009-03-09 15:20:00,16.85,16.86,16.81,16.83,153000.0,12.5569,12.5644,12.5271,12.542,153000.0
2009-03-09 15:25:00,16.84,16.92,16.8,16.9,118800.0,12.5495,12.6091,12.5197,12.5942,118800.0
2009-03-09 15:30:00,16.9,16.97,16.86,16.94,129600.0,12.5942,12.6463,12.5644,12.624,129600.0
2009-03-09 15:35:00,16.94,17.0,16.85,16.86,125900.0,12.624,12.6687,12.5569,12.5644,125900.0
2009-03-09 15:40:00,16.85,16.93,16.84,16.93,192700.0,12.5569,12.6165,12.5495,12.6165,192700.0
2009-03-09 15:45:00,16.93,16.94,16.88,16.92,98100.0,12.6165,12.624,12.5793,12.6091,98100.0
2009-03-09 15:50:00,16.92,17.01,16.91,16.95,175100.0,12.6091,12.6762,12.6016,12.6314,175100.0
2009-03-09 15:55:00,16.96,17.02,16.96,17.0,241200.0,12.6389,12.6836,12.6389,12.6687,241200.0
2009-03-10 09:30:00,17.59,17.85,17.57,17.69,117500.0,13.1084,13.3021,13.0935,13.1829,117500.0
2009-03-10 09:35:00,17.69,17.77,17.58,17.71,257600.0,13.1829,13.2425,13.1009,13.1978,257600.0
2009-03-10 09:40:00,17.71,17.77,17.68,17.73,168100.0,13.1978,13.2425,13.1755,13.2127,168100.0
2009-03-10 09:45:00,17.74,17.84,17.74,17.82,174500.0,13.2202,13.2947,13.2202,13.2798,174500.0
2009-03-10 09:50:00,17.83,17.92,17.79,17.88,421700.0,13.2872,13.3543,13.2574,13.3245,421700.0
2009-03-10 09:55:00,17.89,18.0,17.83,17.84,178600.0,13.332,13.4139,13.2872,13.2947,178600.0
2009-03-10 10:00:00,17.84,17.87,17.73,17.74,166700.0,13.2947,13.317,13.2127,13.2202,166700.0
2009-03-10 10:05:00,17.74,17.87,17.73,17.85,696700.0,13.2202,13.317,13.2127,13.3021,696700.0
2009-03-10 10:10:00,17.86,17.93,17.82,17.87,385600.0,13.3096,13.3618,13.2798,13.317,385600.0
2009-03-10 10:15:00,17.87,17.95,17.82,17.93,276000.0,13.317,13.3767,13.2798,13.3618,276000.0
2009-03-10 10:20:00,17.94,17.99,17.9,17.95,189500.0,13.3692,13.4065,13.3394,13.3767,189500.0
2009-03-10 10:25:00,17.96,18.03,17.92,18.01,176300.0,13.3841,13.4363,13.3543,13.4214,176300.0
2009-03-10 10:30:00,18.0,18.18,18.0,18.17,168400.0,13.4139,13.5481,13.4139,13.5406,168400.0
2009-03-10 10:35:00,18.17,18.29,18.16,18.26,114400.0,13.5406,13.63,13.5332,13.6077,114400.0
2009-03-10 10:40:00,18.26,18.44,18.26,18.44,168100.0,13.6077,13.7418,13.6077,13.7418,168100.0
2009-03-10 10:45:00,18.44,18.58,18.43,18.53,137800.0,13.7418,13.8462,13.7344,13.8089,137800.0
2009-03-10 10:50:00,18.53,18.64,18.5,18.57,105800.0,13.8089,13.8909,13.7865,13.8387,105800.0
2009-03-10 10:55:00,18.58,18.58,18.45,18.48,82200.0,13.8462,13.8462,13.7493,13.7716,82200.0
2009-03-10 11:00:00,18.46,18.52,18.41,18.51,99800.0,13.7567,13.8014,13.7195,13.794,99800.0
2009-03-10 11:05:00,18.5,18.57,18.44,18.55,112600.0,13.7865,13.8387,13.7418,13.8238,112600.0
2009-03-10 11:10:00,18.56,18.65,18.55,18.65,110500.0,13.8312,13.8983,13.8238,13.8983,110500.0
2009-03-10 11:15:00,18.64,18.71,18.59,18.64,227100.0,13.8909,13.943,13.8536,13.8909,227100.0
2009-03-10 11:20:00,18.64,18.7,18.64,18.66,71800.0,13.8909,13.9356,13.8909,13.9058,71800.0
2009-03-10 11:25:00,18.65,18.8,18.65,18.79,100900.0,13.8983,14.0101,13.8983,14.0026,100900.0
2009-03-10 11:30:00,18.78,18.78,18.71,18.73,67500.0,13.9952,13.9952,13.943,13.9579,67500.0
2009-03-10 11:35:00,18.73,18.79,18.72,18.73,82200.0,13.9579,14.0026,13.9505,13.9579,82200.0
2009-03-10 11:40:00,18.73,18.76,18.71,18.74,86300.0,13.9579,13.9803,13.943,13.9654,86300.0
2009-03-10 11:45:00,18.74,18.77,18.74,18.75,47400.0,13.9654,13.9877,13.9654,13.9728,47400.0
2009-03-10 11:50:00,18.75,18.85,18.74,18.82,94900.0,13.9728,14.0474,13.9654,14.025,94900.0
2009-03-10 11:55:00,18.82,19.02,18.8,19.01,124600.0,14.025,14.174,14.0101,14.1666,124600.0
2009-03-10 12:00:00,19.01,19.1,18.94,19.08,126700.0,14.1666,14.2337,14.1144,14.2188,126700.0
2009-03-10 12:05:00,19.08,19.17,19.07,19.15,156500.0,14.2188,14.2858,14.2113,14.2709,156500.0
2009-03-10 12:10:00,19.14,19.14,18.98,18.99,345200.0,14.2635,14.2635,14.1442,14.1517,345200.0
2009-03-10 12:15:00,18.99,19.01,18.94,19.0,200800.0,14.1517,14.1666,14.1144,14.1591,200800.0
2009-03-10 12:20:00,19.0,19.07,18.99,19.06,166000.0,14.1591,14.2113,14.1517,14.2039,166000.0
2009-03-10 12:25:00,19.06,19.1,19.04,19.1,160100.0,14.2039,14.2337,14.189,14.2337,160100.0
2009-03-10 12:30:00,19.09,19.14,19.08,19.13,97400.0,14.2262,14.2635,14.2188,14.256,97400.0
2009-03-10 12:35:00,19.13,19.15,19.12,19.13,66000.0,14.256,14.2709,14.2486,14.256,66000.0
2009-03-10 12:40:00,19.13,19.14,19.08,19.09,65700.0,14.256,14.2635,14.2188,14.2262,65700.0
2009-03-10 12:45:00,19.09,19.09,19.01,19.05,104900.0,14.2262,14.2262,14.1666,14.1964,104900.0
2009-03-10 12:50:00,19.06,19.07,19.04,19.06,87800.0,14.2039,14.2113,14.189,14.2039,87800.0
2009-03-10 12:55:00,19.06,19.08,19.05,19.08,64700.0,14.2039,14.2188,14.1964,14.2188,64700.0
2009-03-10 13:00:00,19.07,19.08,18.96,18.97,102500.0,14.2113,14.2188,14.1293,14.1368,102500.0
2009-03-10 13:05:00,18.97,19.06,18.96,19.05,53300.0,14.1368,14.2039,14.1293,14.1964,53300.0
2009-03-10 13:10:00,19.06,19.1,19.04,19.09,46900.0,14.2039,14.2337,14.189,14.2262,46900.0
2009-03-10 13:15:00,19.09,19.13,19.08,19.11,72800.0,14.2262,14.256,14.2188,14.2411,72800.0
2009-03-10 13:20:00,19.11,19.11,19.09,19.1,61500.0,14.2411,14.2411,14.2262,14.2337,61500.0
2009-03-10 13:25:00,19.11,19.11,19.05,19.06,102400.0,14.2411,14.2411,14.1964,14.2039,102400.0
2009-03-10 13:30:00,19.06,19.07,18.99,19.0,173300.0,14.2039,14.2113,14.1517,14.1591,173300.0
2009-03-10 13:35:00,19.0,19.06,18.99,19.05,142100.0,14.1591,14.2039,14.1517,14.1964,142100.0
2009-03-10 13:40:00,19.05,19.06,19.03,19.03,156200.0,14.1964,14.2039,14.1815,14.1815,156200.0
2009-03-10 13:45:00,19.03,19.03,18.96,18.97,131400.0,14.1815,14.1815,14.1293,14.1368,131400.0
2009-03-10 13:50:00,18.97,19.0,18.95,18.96,162300.0,14.1368,14.1591,14.1219,14.1293,162300.0
2009-03-10 13:55:00,18.95,18.96,18.87,18.89,165100.0,14.1219,14.1293,14.0623,14.0772,165100.0
2009-03-10 14:00:00,18.9,18.97,18.89,18.89,120600.0,14.0846,14.1368,14.0772,14.0772,120600.0
2009-03-10 14:05:00,18.9,18.98,18.89,18.92,136300.0,14.0846,14.1442,14.0772,14.0995,136300.0
2009-03-10 14:10:00,18.93,18.96,18.89,18.89,105900.0,14.107,14.1293,14.0772,14.0772,105900.0
2009-03-10 14:15:00,18.89,18.9,18.85,18.89,74900.0,14.0772,14.0846,14.0474,14.0772,74900.0
2009-03-10 14:20:00,18.89,18.91,18.89,18.9,101600.0,14.0772,14.0921,14.0772,14.0846,101600.0
2009-03-10 14:25:00,18.9,18.97,18.89,18.94,109600.0,14.0846,14.1368,14.0772,14.1144,109600.0
2009-03-10 14:30:00,18.94,18.95,18.88,18.91,161700.0,14.1144,14.1219,14.0697,14.0921,161700.0
2009-03-10 14:35:00,18.91,18.96,18.91,18.95,114000.0,14.0921,14.1293,14.0921,14.1219,114000.0
2009-03-10 14:40:00,18.95,19.0,18.94,18.99,69500.0,14.1219,14.1591,14.1144,14.1517,69500.0
2009-03-10 14:45:00,19.0,19.06,18.93,18.94,129700.0,14.1591,14.2039,14.107,14.1144,129700.0
2009-03-10 14:50:00,18.93,19.01,18.93,19.01,52200.0,14.107,14.1666,14.107,14.1666,52200.0
2009-03-10 14:55:00,19.01,19.13,19.0,19.13,82200.0,14.1666,14.256,14.1591,14.256,82200.0
2009-03-10 15:00:00,19.11,19.14,19.1,19.12,75400.0,14.2411,14.2635,14.2337,14.2486,75400.0
2009-03-10 15:05:00,19.12,19.17,19.12,19.16,215300.0,14.2486,14.2858,14.2486,14.2784,215300.0
2009-03-10 15:10:00,19.17,19.19,19.15,19.17,108100.0,14.2858,14.3007,14.2709,14.2858,108100.0
2009-03-10 15:15:00,19.17,19.18,19.04,19.05,157600.0,14.2858,14.2933,14.189,14.1964,157600.0
2009-03-10 15:20:00,19.06,19.09,19.02,19.08,128600.0,14.2039,14.2262,14.174,14.2188,128600.0
2009-03-10 15:25:00,19.07,19.16,19.05,19.15,150000.0,14.2113,14.2784,14.1964,14.2709,150000.0
2009-03-10 15:30:00,19.15,19.17,19.07,19.08,241000.0,14.2709,14.2858,14.2113,14.2188,241000.0
2009-03-10 15:35:00,19.07,19.14,19.05,19.13,120700.0,14.2113,14.2635,14.1964,14.256,120700.0
2009-03-10 15:40:00,19.13,19.18,19.12,19.14,256000.0,14.256,14.2933,14.2486,14.2635,256000.0
2009-03-10 15:45:00,19.14,19.15,19.09,19.1,186200.0,14.2635,14.2709,14.2262,14.2337,186200.0
2009-03-10 15:50:00,19.11,19.15,19.1,19.15,252600.0,14.2411,14.2709,14.2337,14.2709,252600.0
2009-03-10 15:55:00,19.14,19.16,19.14,19.16,335600.0,14.2635,14.2784,14.2635,14.2784,335600.0
2009-03-11 09:30:00,19.83,19.83,19.49,19.52,137300.0,14.7777,14.7777,14.5243,14.5467,137300.0
2009-03-11 09:35:00,19.52,19.62,19.39,19.62,162300.0,14.5467,14.6212,14.4498,14.6212,162300.0
2009-03-11 09:40:00,19.64,19.7,19.47,19.49,152900.0,14.6361,14.6808,14.5094,14.5243,152900.0
2009-03-11 09:45:00,19.5,19.7,19.47,19.7,527300.0,14.5318,14.6808,14.5094,14.6808,527300.0
2009-03-11 09:50:00,19.7,19.95,19.7,19.94,355800.0,14.6808,14.8671,14.6808,14.8596,355800.0
2009-03-11 09:55:00,19.93,20.2,19.88,20.2,321100.0,14.8522,15.0534,14.8149,15.0534,321100.0
2009-03-11 10:00:00,20.21,20.35,20.2,20.25,326000.0,15.0609,15.1652,15.0534,15.0907,326000.0
2009-03-11 10:05:00,20.25,20.28,20.11,20.17,163100.0,15.0907,15.113,14.9863,15.031,163100.0
2009-03-11 10:10:00,20.16,20.16,19.96,19.97,83400.0,15.0236,15.0236,14.8746,14.882,83400.0
2009-03-11 10:15:00,19.98,20.0,19.92,19.99,68700.0,14.8895,14.9044,14.8447,14.8969,68700.0
2009-03-11 10:20:00,19.98,20.02,19.89,19.95,94700.0,14.8895,14.9193,14.8224,14.8671,94700.0
2009-03-11 10:25:00,19.96,20.1,19.96,20.07,76200.0,14.8746,14.9789,14.8746,14.9565,76200.0
2009-03-11 10:30:00,20.08,20.1,19.94,20.01,73900.0,14.964,14.9789,14.8596,14.9118,73900.0
2009-03-11 10:35:00,20.01,20.07,19.96,20.06,75700.0,14.9118,14.9565,14.8746,14.9491,75700.0
2009-03-11 10:40:00,20.06,20.1,20.0,20.0,52500.0,14.9491,14.9789,14.9044,14.9044,52500.0
2009-03-11 10:45:00,20.01,20.01,19.76,19.8,186600.0,14.9118,14.9118,14.7255,14.7553,186600.0
2009-03-11 10:50:00,19.81,19.93,19.78,19.9,137900.0,14.7628,14.8522,14.7404,14.8298,137900.0
2009-03-11 10:55:00,19.9,19.97,19.85,19.93,82200.0,14.8298,14.882,14.7926,14.8522,82200.0
2009-03-11 11:00:00,19.93,19.95,19.87,19.93,40900.0,14.8522,14.8671,14.8075,14.8522,40900.0
2009-03-11 11:05:00,19.94,19.98,19.88,19.94,36100.0,14.8596,14.8895,14.8149,14.8596,36100.0
2009-03-11 11:10:00,19.95,19.96,19.83,19.86,43600.0,14.8671,14.8746,14.7777,14.8,43600.0
2009-03-11 11:15:00,19.86,19.88,19.79,19.79,31000.0,14.8,14.8149,14.7479,14.7479,31000.0
2009-03-11 11:20:00,19.79,19.79,19.66,19.68,41500.0,14.7479,14.7479,14.651,14.6659,41500.0
2009-03-11 11:25:00,19.69,19.74,19.67,19.72,33100.0,14.6733,14.7106,14.6584,14.6957,33100.0
2009-03-11 11:30:00,19.72,19.75,19.66,19.68,42500.0,14.6957,14.7181,14.651,14.6659,42500.0
2009-03-11 11:35:00,19.68,19.68,19.62,19.63,55800.0,14.6659,14.6659,14.6212,14.6286,55800.0
2009-03-11 11:40:00,19.62,19.64,19.57,19.58,83600.0,14.6212,14.6361,14.5839,14.5914,83600.0
2009-03-11 11:45:00,19.58,19.59,19.51,19.55,70700.0,14.5914,14.5988,14.5392,14.569,70700.0
2009-03-11 11:50:00,19.53,19.65,19.53,19.65,45500.0,14.5541,14.6435,14.5541,14.6435,45500.0
2009-03-11 11:55:00,19.65,19.67,19.59,19.62,41700.0,14.6435,14.6584,14.5988,14.6212,41700.0
2009-03-11 12:00:00,19.61,19.68,19.61,19.66,42200.0,14.6137,14.6659,14.6137,14.651,42200.0
2009-03-11 12:05:00,19.65,19.72,19.65,19.71,35900.0,14.6435,14.6957,14.6435,14.6882,35900.0
2009-03-11 12:10:00,19.71,19.75,19.71,19.74,34000.0,14.6882,14.7181,14.6882,14.7106,34000.0
2009-03-11 12:15:00,19.74,19.76,19.69,19.69,25300.0,14.7106,14.7255,14.6733,14.6733,25300.0
2009-03-11 12:20:00,19.69,19.69,19.6,19.64,41600.0,14.6733,14.6733,14.6063,14.6361,41600.0
2009-03-11 12:25:00,19.64,19.64,19.61,19.62,32700.0,14.6361,14.6361,14.6137,14.6212,32700.0
2009-03-11 12:30:00,19.61,19.62,19.58,19.62,34100.0,14.6137,14.6212,14.5914,14.6212,34100.0
2009-03-11 12:35:00,19.62,19.67,19.5,19.5,44500.0,14.6212,14.6584,14.5318,14.5318,44500.0
2009-03-11 12:40:00,19.5,19.57,19.49,19.52,30000.0,14.5318,14.5839,14.5243,14.5467,30000.0
2009-03-11 12:45:00,19.52,19.58,19.51,19.57,22800.0,14.5467,14.5914,14.5392,14.5839,22800.0
2009-03-11 12:50:00,19.58,19.67,19.57,19.64,39800.0,14.5914,14.6584,14.5839,14.6361,39800.0
2009-03-11 12:55:00,19.64,19.65,19.57,19.58,51200.0,14.6361,14.6435,14.5839,14.5914,51200.0
2009-03-11 13:00:00,19.58,19.59,19.54,19.57,104100.0,14.5914,14.5988,14.5616,14.5839,104100.0
2009-03-11 13:05:00,19.57,19.6,19.53,19.57,46500.0,14.5839,14.6063,14.5541,14.5839,46500.0
2009-03-11 13:10:00,19.57,19.6,19.55,19.56,65200.0,14.5839,14.6063,14.569,14.5765,65200.0
2009-03-11 13:15:00,19.56,19.57,19.52,19.54,58700.0,14.5765,14.5839,14.5467,14.5616,58700.0
2009-03-11 13:20:00,19.54,19.63,19.53,19.61,47200.0,14.5616,14.6286,14.5541,14.6137,47200.0
2009-03-11 13:25:00,19.6,19.61,19.52,19.54,49500.0,14.6063,14.6137,14.5467,14.5616,49500.0
2009-03-11 13:30:00,19.55,19.62,19.55,19.58,54500.0,14.569,14.6212,14.569,14.5914,54500.0
2009-03-11 13:35:00,19.58,19.73,19.56,19.73,97300.0,14.5914,14.7032,14.5765,14.7032,97300.0
2009-03-11 13:40:00,19.73,19.76,19.71,19.74,37000.0,14.7032,14.7255,14.6882,14.7106,37000.0
2009-03-11 13:45:00,19.75,19.76,19.72,19.73,34600.0,14.7181,14.7255,14.6957,14.7032,34600.0
2009-03-11 13:50:00,19.73,19.74,19.68,19.71,61000.0,14.7032,14.7106,14.6659,14.6882,61000.0
2009-03-11 13:55:00,19.71,19.75,19.7,19.75,39000.0,14.6882,14.7181,14.6808,14.7181,39000.0
2009-03-11 14:00:00,19.75,19.82,19.75,19.82,53300.0,14.7181,14.7702,14.7181,14.7702,53300.0
2009-03-11 14:05:00,19.81,19.81,19.61,19.61,44600.0,14.7628,14.7628,14.6137,14.6137,44600.0
2009-03-11 14:10:00,19.6,19.63,19.52,19.59,72100.0,14.6063,14.6286,14.5467,14.5988,72100.0
2009-03-11 14:15:00,19.59,19.59,19.42,19.42,67600.0,14.5988,14.5988,14.4721,14.4721,67600.0
2009-03-11 14:20:00,19.41,19.44,19.39,19.39,42700.0,14.4647,14.487,14.4498,14.4498,42700.0
2009-03-11 14:25:00,19.39,19.42,19.35,19.42,45800.0,14.4498,14.4721,14.42,14.4721,45800.0
2009-03-11 14:30:00,19.43,19.47,19.42,19.45,40300.0,14.4796,14.5094,14.4721,14.4945,40300.0
2009-03-11 14:35:00,19.45,19.49,19.43,19.48,56700.0,14.4945,14.5243,14.4796,14.5168,56700.0
2009-03-11 14:40:00,19.48,19.58,19.45,19.58,59000.0,14.5168,14.5914,14.4945,14.5914,59000.0
2009-03-11 14:45:00,19.59,19.65,19.58,19.6,50500.0,14.5988,14.6435,14.5914,14.6063,50500.0
2009-03-11 14:50:00,19.61,19.64,19.56,19.61,47000.0,14.6137,14.6361,14.5765,14.6137,47000.0
2009-03-11 14:55:00,19.6,19.6,19.52,19.53,36900.0,14.6063,14.6063,14.5467,14.5541,36900.0
2009-03-11 15:00:00,19.52,19.64,19.52,19.64,60800.0,14.5467,14.6361,14.5467,14.6361,60800.0
2009-03-11 15:05:00,19.64,19.75,19.58,19.74,112900.0,14.6361,14.7181,14.5914,14.7106,112900.0
2009-03-11 15:10:00,19.73,19.8,19.72,19.76,85300.0,14.7032,14.7553,14.6957,14.7255,85300.0
2009-03-11 15:15:00,19.76,19.79,19.72,19.76,148600.0,14.7255,14.7479,14.6957,14.7255,148600.0
2009-03-11 15:20:00,19.76,19.88,19.76,19.85,100500.0,14.7255,14.8149,14.7255,14.7926,100500.0
2009-03-11 15:25:00,19.86,19.93,19.84,19.86,106700.0,14.8,14.8522,14.7851,14.8,106700.0
2009-03-11 15:30:00,19.85,19.85,19.77,19.85,74900.0,14.7926,14.7926,14.733,14.7926,74900.0
2009-03-11 15:35:00,19.86,19.89,19.81,19.84,169800.0,14.8,14.8224,14.7628,14.7851,169800.0
2009-03-11 15:40:00,19.83,19.86,19.8,19.85,108400.0,14.7777,14.8,14.7553,14.7926,108400.0
2009-03-11 15:45:00,19.85,19.85,19.66,19.69,149000.0,14.7926,14.7926,14.651,14.6733,149000.0
2009-03-11 15:50:00,19.68,19.74,19.67,19.72,165100.0,14.6659,14.7106,14.6584,14.6957,165100.0
2009-03-11 15:55:00,19.72,19.73,19.65,19.67,177700.0,14.6957,14.7032,14.6435,14.6584,177700.0
2009-03-12 09:30:00,19.17,19.5,19.17,19.3,37200.0,14.2858,14.5318,14.2858,14.3827,37200.0
2009-03-12 09:35:00,19.3,19.36,19.08,19.09,51800.0,14.3827,14.4274,14.2188,14.2262,51800.0
2009-03-12 09:40:00,19.08,19.16,19.0,19.14,76800.0,14.2188,14.2784,14.1591,14.2635,76800.0
2009-03-12 09:45:00,19.13,19.13,18.96,19.01,52600.0,14.256,14.256,14.1293,14.1666,52600.0
2009-03-12 09:50:00,19.01,19.09,18.98,19.06,64600.0,14.1666,14.2262,14.1442,14.2039,64600.0
2009-03-12 09:55:00,19.06,19.24,19.05,19.15,108100.0,14.2039,14.338,14.1964,14.2709,108100.0
2009-03-12 10:00:00,19.16,19.23,19.15,19.23,249800.0,14.2784,14.3305,14.2709,14.3305,249800.0
2009-03-12 10:05:00,19.22,19.41,19.21,19.41,143300.0,14.3231,14.4647,14.3156,14.4647,143300.0
2009-03-12 10:10:00,19.42,19.57,19.42,19.56,115100.0,14.4721,14.5839,14.4721,14.5765,115100.0
2009-03-12 10:15:00,19.56,19.67,19.55,19.55,88800.0,14.5765,14.6584,14.569,14.569,88800.0
2009-03-12 10:20:00,19.53,19.69,19.53,19.62,104300.0,14.5541,14.6733,14.5541,14.6212,104300.0
2009-03-12 10:25:00,19.62,19.68,19.6,19.62,47200.0,14.6212,14.6659,14.6063,14.6212,47200.0
2009-03-12 10:30:00,19.61,19.66,19.5,19.5,55100.0,14.6137,14.651,14.5318,14.5318,55100.0
2009-03-12 10:35:00,19.5,19.5,19.42,19.44,49000.0,14.5318,14.5318,14.4721,14.487,49000.0
2009-03-12 10:40:00,19.43,19.56,19.42,19.56,40600.0,14.4796,14.5765,14.4721,14.5765,40600.0
2009-03-12 10:45:00,19.56,19.63,19.5,19.58,71600.0,14.5765,14.6286,14.5318,14.5914,71600.0
2009-03-12 10:50:00,19.58,19.69,19.58,19.65,97600.0,14.5914,14.6733,14.5914,14.6435,97600.0
2009-03-12 10:55:00,19.67,19.69,19.64,19.67,36400.0,14.6584,14.6733,14.6361,14.6584,36400.0
2009-03-12 11:00:00,19.66,19.73,19.58,19.59,41300.0,14.651,14.7032,14.5914,14.5988,41300.0
2009-03-12 11:05:00,19.58,19.67,19.56,19.66,44600.0,14.5914,14.6584,14.5765,14.651,44600.0
2009-03-12 11:10:00,19.66,19.68,19.63,19.68,57800.0,14.651,14.6659,14.6286,14.6659,57800.0
2009-03-12 11:15:00,19.67,19.73,19.66,19.71,68700.0,14.6584,14.7032,14.651,14.6882,68700.0
2009-03-12 11:20:00,19.72,19.73,19.63,19.64,56100.0,14.6957,14.7032,14.6286,14.6361,56100.0
2009-03-12 11:25:00,19.63,19.67,19.58,19.63,49000.0,14.6286,14.6584,14.5914,14.6286,49000.0
2009-03-12 11:30:00,19.63,19.66,19.58,19.61,37300.0,14.6286,14.651,14.5914,14.6137,37300.0
2009-03-12 11:35:00,19.62,19.72,19.61,19.7,45600.0,14.6212,14.6957,14.6137,14.6808,45600.0
2009-03-12 11:40:00,19.71,19.85,19.71,19.84,63200.0,14.6882,14.7926,14.6882,14.7851,63200.0
2009-03-12 11:45:00,19.84,19.86,19.78,19.78,20600.0,14.7851,14.8,14.7404,14.7404,20600.0
2009-03-12 11:50:00,19.78,19.8,19.72,19.73,28700.0,14.7404,14.7553,14.6957,14.7032,28700.0
2009-03-12 11:55:00,19.73,19.74,19.66,19.67,52700.0,14.7032,14.7106,14.651,14.6584,52700.0
2009-03-12 12:00:00,19.67,19.74,19.66,19.73,53200.0,14.6584,14.7106,14.651,14.7032,53200.0
2009-03-12 12:05:00,19.74,19.8,19.72,19.79,48400.0,14.7106,14.7553,14.6957,14.7479,48400.0
2009-03-12 12:10:00,19.79,19.79,19.7,19.73,26300.0,14.7479,14.7479,14.6808,14.7032,26300.0
2009-03-12 12:15:00,19.73,19.82,19.73,19.8,37700.0,14.7032,14.7702,14.7032,14.7553,37700.0
2009-03-12 12:20:00,19.8,19.9,19.8,19.9,59900.0,14.7553,14.8298,14.7553,14.8298,59900.0
2009-03-12 12:25:00,19.9,19.9,19.82,19.87,59200.0,14.8298,14.8298,14.7702,14.8075,59200.0
2009-03-12 12:30:00,19.87,19.98,19.85,19.95,68900.0,14.8075,14.8895,14.7926,14.8671,68900.0
2009-03-12 12:35:00,19.96,20.01,19.93,20.0,52700.0,14.8746,14.9118,14.8522,14.9044,52700.0
2009-03-12 12:40:00,20.0,20.02,19.97,19.99,37600.0,14.9044,14.9193,14.882,14.8969,37600.0
2009-03-12 12:45:00,19.99,19.99,19.92,19.96,38400.0,14.8969,14.8969,14.8447,14.8746,38400.0
2009-03-12 12:50:00,19.96,20.04,19.95,20.01,54700.0,14.8746,14.9342,14.8671,14.9118,54700.0
2009-03-12 12:55:00,20.01,20.03,19.98,19.99,29700.0,14.9118,14.9267,14.8895,14.8969,29700.0
2009-03-12 13:00:00,19.99,20.01,19.95,19.99,74700.0,14.8969,14.9118,14.8671,14.8969,74700.0
2009-03-12 13:05:00,20.0,20.07,19.98,20.05,46200.0,14.9044,14.9565,14.8895,14.9416,46200.0
2009-03-12 13:10:00,20.05,20.08,19.98,20.0,54000.0,14.9416,14.964,14.8895,14.9044,54000.0
2009-03-12 13:15:00,20.0,20.0,19.95,19.96,48100.0,14.9044,14.9044,14.8671,14.8746,48100.0
2009-03-12 13:20:00,19.97,20.03,19.96,20.0,34000.0,14.882,14.9267,14.8746,14.9044,34000.0
2009-03-12 13:25:00,20.0,20.0,19.95,19.98,129500.0,14.9044,14.9044,14.8671,14.8895,129500.0
2009-03-12 13:30:00,19.98,19.99,19.88,19.9,93000.0,14.8895,14.8969,14.8149,14.8298,93000.0
2009-03-12 13:35:00,19.91,19.94,19.9,19.93,21100.0,14.8373,14.8596,14.8298,14.8522,21100.0
2009-03-12 13:40:00,19.94,20.0,19.93,19.98,32100.0,14.8596,14.9044,14.8522,14.8895,32100.0
2009-03-12 13:45:00,19.98,20.0,19.94,19.95,33800.0,14.8895,14.9044,14.8596,14.8671,33800.0
2009-03-12 13:50:00,19.94,19.95,19.88,19.95,57400.0,14.8596,14.8671,14.8149,14.8671,57400.0
2009-03-12 13:55:00,19.95,19.96,19.91,19.95,60400.0,14.8671,14.8746,14.8373,14.8671,60400.0
2009-03-12 14:00:00,19.95,20.02,19.93,19.94,76100.0,14.8671,14.9193,14.8522,14.8596,76100.0
2009-03-12 14:05:00,19.94,19.96,19.87,19.93,85400.0,14.8596,14.8746,14.8075,14.8522,85400.0
2009-03-12 14:10:00,19.93,20.11,19.93,20.06,98200.0,14.8522,14.9863,14.8522,14.9491,98200.0
2009-03-12 14:15:00,20.06,20.13,20.06,20.13,48900.0,14.9491,15.0012,14.9491,15.0012,48900.0
2009-03-12 14:20:00,20.12,20.14,20.08,20.08,134200.0,14.9938,15.0087,14.964,14.964,134200.0
2009-03-12 14:25:00,20.09,20.1,20.04,20.06,48500.0,14.9714,14.9789,14.9342,14.9491,48500.0
2009-03-12 14:30:00,20.06,20.08,19.99,20.0,57700.0,14.9491,14.964,14.8969,14.9044,57700.0
2009-03-12 14:35:00,20.0,20.05,19.99,20.01,82200.0,14.9044,14.9416,14.8969,14.9118,82200.0
2009-03-12 14:40:00,20.02,20.09,20.02,20.07,55700.0,14.9193,14.9714,14.9193,14.9565,55700.0
2009-03-12 14:45:00,20.06,20.16,20.05,20.15,66300.0,14.9491,15.0236,14.9416,15.0161,66300.0
2009-03-12 14:50:00,20.15,20.25,20.15,20.22,143700.0,15.0161,15.0907,15.0161,15.0683,143700.0
2009-03-12 14:55:00,20.23,20.37,20.23,20.35,195700.0,15.0758,15.1801,15.0758,15.1652,195700.0
2009-03-12 15:00:00,20.36,20.41,20.35,20.38,188900.0,15.1726,15.2099,15.1652,15.1875,188900.0
2009-03-12 15:05:00,20.38,20.48,20.38,20.48,97100.0,15.1875,15.2621,15.1875,15.2621,97100.0
2009-03-12 15:10:00,20.48,20.65,20.47,20.65,253900.0,15.2621,15.3888,15.2546,15.3888,253900.0
2009-03-12 15:15:00,20.64,20.71,20.63,20.64,290700.0,15.3813,15.4335,15.3738,15.3813,290700.0
2009-03-12 15:20:00,20.65,20.65,20.53,20.55,242200.0,15.3888,15.3888,15.2993,15.3142,242200.0
2009-03-12 15:25:00,20.54,20.6,20.53,20.59,133500.0,15.3068,15.3515,15.2993,15.344,133500.0
2009-03-12 15:30:00,20.59,20.64,20.55,20.63,164700.0,15.344,15.3813,15.3142,15.3738,164700.0
2009-03-12 15:35:00,20.63,20.66,20.62,20.64,104700.0,15.3738,15.3962,15.3664,15.3813,104700.0
2009-03-12 15:40:00,20.63,20.7,20.63,20.67,139400.0,15.3738,15.426,15.3738,15.4037,139400.0
2009-03-12 15:45:00,20.67,20.78,20.67,20.72,286200.0,15.4037,15.4856,15.4037,15.4409,286200.0
2009-03-12 15:50:00,20.72,20.74,20.7,20.71,241100.0,15.4409,15.4558,15.426,15.4335,241100.0
2009-03-12 15:55:00,20.71,20.74,20.7,20.74,379500.0,15.4335,15.4558,15.426,15.4558,379500.0
2009-03-13 09:30:00,20.87,20.93,20.77,20.93,100300.0,15.5527,15.5974,15.4782,15.5974,100300.0
2009-03-13 09:35:00,20.92,21.05,20.78,20.86,216400.0,15.59,15.6868,15.4856,15.5452,216400.0
2009-03-13 09:40:00,20.85,20.92,20.48,20.52,138600.0,15.5378,15.59,15.2621,15.2919,138600.0
2009-03-13 09:45:00,20.5,20.69,20.49,20.56,162500.0,15.277,15.4186,15.2695,15.3217,162500.0
2009-03-13 09:50:00,20.55,20.61,20.5,20.6,80100.0,15.3142,15.3589,15.277,15.3515,80100.0
2009-03-13 09:55:00,20.6,20.65,20.53,20.56,250000.0,15.3515,15.3888,15.2993,15.3217,250000.0
2009-03-13 10:00:00,20.56,20.6,20.49,20.51,109800.0,15.3217,15.3515,15.2695,15.2844,109800.0
2009-03-13 10:05:00,20.52,20.62,20.48,20.6,185600.0,15.2919,15.3664,15.2621,15.3515,185600.0
2009-03-13 10:10:00,20.6,20.62,20.49,20.52,233700.0,15.3515,15.3664,15.2695,15.2919,233700.0
2009-03-13 10:15:00,20.51,20.59,20.51,20.53,57800.0,15.2844,15.344,15.2844,15.2993,57800.0
2009-03-13 10:20:00,20.53,20.65,20.52,20.53,51100.0,15.2993,15.3888,15.2919,15.2993,51100.0
2009-03-13 10:25:00,20.54,20.55,20.4,20.42,69400.0,15.3068,15.3142,15.2024,15.2174,69400.0
2009-03-13 10:30:00,20.44,20.48,20.36,20.42,67800.0,15.2323,15.2621,15.1726,15.2174,67800.0
2009-03-13 10:35:00,20.42,20.44,20.35,20.43,31000.0,15.2174,15.2323,15.1652,15.2248,31000.0
2009-03-13 10:40:00,20.43,20.61,20.43,20.59,37500.0,15.2248,15.3589,15.2248,15.344,37500.0
2009-03-13 10:45:00,20.59,20.65,20.58,20.6,44900.0,15.344,15.3888,15.3366,15.3515,44900.0
2009-03-13 10:50:00,20.6,20.6,20.45,20.46,37300.0,15.3515,15.3515,15.2397,15.2472,37300.0
2009-03-13 10:55:00,20.45,20.48,20.4,20.41,37000.0,15.2397,15.2621,15.2024,15.2099,37000.0
2009-03-13 11:00:00,20.41,20.46,20.38,20.46,34800.0,15.2099,15.2472,15.1875,15.2472,34800.0
2009-03-13 11:05:00,20.46,20.46,20.31,20.33,51700.0,15.2472,15.2472,15.1354,15.1503,51700.0
2009-03-13 11:10:00,20.33,20.34,20.26,20.27,43500.0,15.1503,15.1577,15.0981,15.1056,43500.0
2009-03-13 11:15:00,20.26,20.29,20.19,20.19,58200.0,15.0981,15.1205,15.046,15.046,58200.0
2009-03-13 11:20:00,20.19,20.26,20.16,20.25,46300.0,15.046,15.0981,15.0236,15.0907,46300.0
2009-03-13 11:25:00,20.25,20.25,20.2,20.24,54700.0,15.0907,15.0907,15.0534,15.0832,54700.0
2009-03-13 11:30:00,20.24,20.24,20.13,20.13,112300.0,15.0832,15.0832,15.0012,15.0012,112300.0
2009-03-13 11:35:00,20.13,20.23,20.13,20.19,97100.0,15.0012,15.0758,15.0012,15.046,97100.0
2009-03-13 11:40:00,20.19,20.22,20.16,20.18,59200.0,15.046,15.0683,15.0236,15.0385,59200.0
2009-03-13 11:45:00,20.18,20.18,20.09,20.14,49600.0,15.0385,15.0385,14.9714,15.0087,49600.0
2009-03-13 11:50:00,20.14,20.15,20.1,20.11,40500.0,15.0087,15.0161,14.9789,14.9863,40500.0
2009-03-13 11:55:00,20.11,20.2,20.1,20.2,32800.0,14.9863,15.0534,14.9789,15.0534,32800.0
2009-03-13 12:00:00,20.2,20.25,20.18,20.19,98500.0,15.0534,15.0907,15.0385,15.046,98500.0
2009-03-13 12:05:00,20.19,20.23,20.18,20.22,58700.0,15.046,15.0758,15.0385,15.0683,58700.0
2009-03-13 12:10:00,20.22,20.22,20.19,20.19,68300.0,15.0683,15.0683,15.046,15.046,68300.0
2009-03-13 12:15:00,20.2,20.2,20.07,20.08,49300.0,15.0534,15.0534,14.9565,14.964,49300.0
2009-03-13 12:20:00,20.07,20.08,20.03,20.08,46500.0,14.9565,14.964,14.9267,14.964,46500.0
2009-03-13 12:25:00,20.08,20.21,20.07,20.2,228500.0,14.964,15.0609,14.9565,15.0534,228500.0
2009-03-13 12:30:00,20.21,20.26,20.11,20.12,74300.0,15.0609,15.0981,14.9863,14.9938,74300.0
2009-03-13 12:35:00,20.12,20.15,20.07,20.07,30700.0,14.9938,15.0161,14.9565,14.9565,30700.0
2009-03-13 12:40:00,20.06,20.14,20.06,20.11,33500.0,14.9491,15.0087,14.9491,14.9863,33500.0
2009-03-13 12:45:00,20.11,20.16,20.08,20.14,106400.0,14.9863,15.0236,14.964,15.0087,106400.0
2009-03-13 12:50:00,20.13,20.24,20.13,20.24,190000.0,15.0012,15.0832,15.0012,15.0832,190000.0
2009-03-13 12:55:00,20.24,20.28,20.24,20.27,35000.0,15.0832,15.113,15.0832,15.1056,35000.0
2009-03-13 13:00:00,20.26,20.27,20.22,20.23,19300.0,15.0981,15.1056,15.0683,15.0758,19300.0
2009-03-13 13:05:00,20.22,20.3,20.21,20.29,19500.0,15.0683,15.1279,15.0609,15.1205,19500.0
2009-03-13 13:10:00,20.29,20.38,20.28,20.38,21900.0,15.1205,15.1875,15.113,15.1875,21900.0
2009-03-13 13:15:00,20.38,20.39,20.31,20.37,34900.0,15.1875,15.195,15.1354,15.1801,34900.0
2009-03-13 13:20:00,20.37,20.39,20.26,20.33,89300.0,15.1801,15.195,15.0981,15.1503,89300.0
2009-03-13 13:25:00,20.33,20.41,20.33,20.4,45700.0,15.1503,15.2099,15.1503,15.2024,45700.0
2009-03-13 13:30:00,20.4,20.4,20.36,20.38,32200.0,15.2024,15.2024,15.1726,15.1875,32200.0
2009-03-13 13:35:00,20.37,20.39,20.26,20.26,34400.0,15.1801,15.195,15.0981,15.0981,34400.0
2009-03-13 13:40:00,20.26,20.28,20.23,20.27,27500.0,15.0981,15.113,15.0758,15.1056,27500.0
2009-03-13 13:45:00,20.26,20.26,20.21,20.22,25900.0,15.0981,15.0981,15.0609,15.0683,25900.0
2009-03-13 13:50:00,20.23,20.34,20.23,20.29,28700.0,15.0758,15.1577,15.0758,15.1205,28700.0
2009-03-13 13:55:00,20.29,20.36,20.29,20.35,30700.0,15.1205,15.1726,15.1205,15.1652,30700.0
2009-03-13 14:00:00,20.34,20.38,20.32,20.35,43900.0,15.1577,15.1875,15.1428,15.1652,43900.0
2009-03-13 14:05:00,20.36,20.46,20.35,20.44,36400.0,15.1726,15.2472,15.1652,15.2323,36400.0
2009-03-13 14:10:00,20.44,20.45,20.39,20.39,33700.0,15.2323,15.2397,15.195,15.195,33700.0
2009-03-13 14:15:00,20.38,20.39,20.26,20.27,33500.0,15.1875,15.195,15.0981,15.1056,33500.0
2009-03-13 14:20:00,20.26,20.3,20.25,20.26,48100.0,15.0981,15.1279,15.0907,15.0981,48100.0
2009-03-13 14:25:00,20.27,20.34,20.27,20.34,26600.0,15.1056,15.1577,15.1056,15.1577,26600.0
2009-03-13 14:30:00,20.33,20.41,20.32,20.4,39000.0,15.1503,15.2099,15.1428,15.2024,39000.0
2009-03-13 14:35:00,20.4,20.46,20.39,20.39,80900.0,15.2024,15.2472,15.195,15.195,80900.0
2009-03-13 14:40:00,20.39,20.41,20.37,20.41,46000.0,15.195,15.2099,15.1801,15.2099,46000.0
2009-03-13 14:45:00,20.41,20.48,20.38,20.42,105200.0,15.2099,15.2621,15.1875,15.2174,105200.0
2009-03-13 14:50:00,20.42,20.49,20.42,20.47,56300.0,15.2174,15.2695,15.2174,15.2546,56300.0
2009-03-13 14:55:00,20.48,20.48,20.38,20.38,80600.0,15.2621,15.2621,15.1875,15.1875,80600.0
2009-03-13 15:00:00,20.38,20.39,20.35,20.39,132100.0,15.1875,15.195,15.1652,15.195,132100.0
2009-03-13 15:05:00,20.39,20.42,20.35,20.42,64900.0,15.195,15.2174,15.1652,15.2174,64900.0
2009-03-13 15:10:00,20.41,20.42,20.38,20.39,29900.0,15.2099,15.2174,15.1875,15.195,29900.0
2009-03-13 15:15:00,20.38,20.5,20.38,20.48,118900.0,15.1875,15.277,15.1875,15.2621,118900.0
2009-03-13 15:20:00,20.49,20.54,20.47,20.53,39300.0,15.2695,15.3068,15.2546,15.2993,39300.0
2009-03-13 15:25:00,20.53,20.56,20.51,20.53,41200.0,15.2993,15.3217,15.2844,15.2993,41200.0
2009-03-13 15:30:00,20.54,20.56,20.5,20.5,136200.0,15.3068,15.3217,15.277,15.277,136200.0
2009-03-13 15:35:00,20.5,20.51,20.44,20.49,64200.0,15.277,15.2844,15.2323,15.2695,64200.0
2009-03-13 15:40:00,20.49,20.55,20.48,20.5,135500.0,15.2695,15.3142,15.2621,15.277,135500.0
2009-03-13 15:45:00,20.5,20.52,20.44,20.45,68300.0,15.277,15.2919,15.2323,15.2397,68300.0
2009-03-13 15:50:00,20.44,20.59,20.44,20.58,170900.0,15.2323,15.344,15.2323,15.3366,170900.0
2009-03-13 15:55:00,20.58,20.61,20.49,20.52,400200.0,15.3366,15.3589,15.2695,15.2919,400200.0
2009-03-16 09:30:00,21.0,21.07,20.88,20.96,76200.0,15.6496,15.7017,15.5602,15.6198,76200.0
2009-03-16 09:35:00,20.92,21.1,20.87,21.08,59800.0,15.59,15.7241,15.5527,15.7092,59800.0
2009-03-16 09:40:00,21.08,21.17,21.02,21.11,110900.0,15.7092,15.7763,15.6645,15.7316,110900.0
2009-03-16 09:45:00,21.1,21.18,21.0,21.03,39800.0,15.7241,15.7837,15.6496,15.6719,39800.0
2009-03-16 09:50:00,21.03,21.09,20.96,21.08,43200.0,15.6719,15.7166,15.6198,15.7092,43200.0
2009-03-16 09:55:00,21.08,21.16,21.0,21.03,55200.0,15.7092,15.7688,15.6496,15.6719,55200.0
2009-03-16 10:00:00,21.04,21.05,21.0,21.01,78100.0,15.6794,15.6868,15.6496,15.657,78100.0
2009-03-16 10:05:00,21.01,21.02,20.89,20.95,52200.0,15.657,15.6645,15.5676,15.6123,52200.0
2009-03-16 10:10:00,20.94,20.94,20.81,20.81,32000.0,15.6049,15.6049,15.508,15.508,32000.0
2009-03-16 10:15:00,20.83,20.84,20.77,20.79,46400.0,15.5229,15.5303,15.4782,15.4931,46400.0
2009-03-16 10:20:00,20.78,20.89,20.72,20.87,71300.0,15.4856,15.5676,15.4409,15.5527,71300.0
2009-03-16 10:25:00,20.86,20.86,20.75,20.76,57600.0,15.5452,15.5452,15.4633,15.4707,57600.0
2009-03-16 10:30:00,20.75,20.95,20.75,20.89,63600.0,15.4633,15.6123,15.4633,15.5676,63600.0
2009-03-16 10:35:00,20.88,20.91,20.85,20.86,37700.0,15.5602,15.5825,15.5378,15.5452,37700.0
2009-03-16 10:40:00,20.85,20.88,20.81,20.84,35100.0,15.5378,15.5602,15.508,15.5303,35100.0
2009-03-16 10:45:00,20.84,20.87,20.84,20.87,31200.0,15.5303,15.5527,15.5303,15.5527,31200.0
2009-03-16 10:50:00,20.87,20.87,20.79,20.8,40700.0,15.5527,15.5527,15.4931,15.5005,40700.0
2009-03-16 10:55:00,20.78,20.8,20.7,20.72,47900.0,15.4856,15.5005,15.426,15.4409,47900.0
2009-03-16 11:00:00,20.73,20.76,20.72,20.76,70800.0,15.4484,15.4707,15.4409,15.4707,70800.0
2009-03-16 11:05:00,20.76,20.89,20.75,20.87,63500.0,15.4707,15.5676,15.4633,15.5527,63500.0
2009-03-16 11:10:00,20.87,20.98,20.87,20.91,134900.0,15.5527,15.6347,15.5527,15.5825,134900.0
2009-03-16 11:15:00,20.9,20.96,20.9,20.95,41300.0,15.5751,15.6198,15.5751,15.6123,41300.0
2009-03-16 11:20:00,20.96,21.03,20.96,21.03,64900.0,15.6198,15.6719,15.6198,15.6719,64900.0
2009-03-16 11:25:00,21.03,21.05,20.94,20.95,55000.0,15.6719,15.6868,15.6049,15.6123,55000.0
2009-03-16 11:30:00,20.95,20.95,20.92,20.93,23500.0,15.6123,15.6123,15.59,15.5974,23500.0
2009-03-16 11:35:00,20.93,21.0,20.92,20.98,83600.0,15.5974,15.6496,15.59,15.6347,83600.0
2009-03-16 11:40:00,20.99,21.0,20.97,20.98,27900.0,15.6421,15.6496,15.6272,15.6347,27900.0
2009-03-16 11:45:00,20.97,21.0,20.93,20.93,31000.0,15.6272,15.6496,15.5974,15.5974,31000.0
2009-03-16 11:50:00,20.94,20.98,20.93,20.96,46700.0,15.6049,15.6347,15.5974,15.6198,46700.0
2009-03-16 11:55:00,20.96,20.99,20.95,20.95,24100.0,15.6198,15.6421,15.6123,15.6123,24100.0
2009-03-16 12:00:00,20.95,20.98,20.94,20.98,45000.0,15.6123,15.6347,15.6049,15.6347,45000.0
2009-03-16 12:05:00,20.97,21.02,20.97,20.98,169900.0,15.6272,15.6645,15.6272,15.6347,169900.0
2009-03-16 12:10:00,20.98,21.1,20.97,21.1,94600.0,15.6347,15.7241,15.6272,15.7241,94600.0
2009-03-16 12:15:00,21.09,21.14,21.09,21.14,53500.0,15.7166,15.7539,15.7166,15.7539,53500.0
2009-03-16 12:20:00,21.13,21.15,21.09,21.14,54700.0,15.7465,15.7614,15.7166,15.7539,54700.0
2009-03-16 12:25:00,21.14,21.17,21.12,21.15,65100.0,15.7539,15.7763,15.739,15.7614,65100.0
2009-03-16 12:30:00,21.15,21.23,21.15,21.23,157500.0,15.7614,15.821,15.7614,15.821,157500.0
2009-03-16 12:35:00,21.23,21.35,21.23,21.31,95800.0,15.821,15.9104,15.821,15.8806,95800.0
2009-03-16 12:40:00,21.32,21.32,21.27,21.28,17900.0,15.888,15.888,15.8508,15.8582,17900.0
2009-03-16 12:45:00,21.27,21.3,21.27,21.29,18400.0,15.8508,15.8731,15.8508,15.8657,18400.0
2009-03-16 12:50:00,21.3,21.36,21.29,21.36,45700.0,15.8731,15.9179,15.8657,15.9179,45700.0
2009-03-16 12:55:00,21.35,21.48,21.34,21.46,49300.0,15.9104,16.0073,15.903,15.9924,49300.0
2009-03-16 13:00:00,21.46,21.48,21.43,21.48,54400.0,15.9924,16.0073,15.97,16.0073,54400.0
2009-03-16 13:05:00,21.48,21.48,21.42,21.44,16900.0,16.0073,16.0073,15.9626,15.9775,16900.0
2009-03-16 13:10:00,21.44,21.47,21.42,21.43,38500.0,15.9775,15.9998,15.9626,15.97,38500.0
2009-03-16 13:15:00,21.42,21.46,21.4,21.44,35100.0,15.9626,15.9924,15.9477,15.9775,35100.0
2009-03-16 13:20:00,21.44,21.44,21.38,21.41,25600.0,15.9775,15.9775,15.9328,15.9551,25600.0
2009-03-16 13:25:00,21.42,21.43,21.38,21.42,29400.0,15.9626,15.97,15.9328,15.9626,29400.0
2009-03-16 13:30:00,21.41,21.43,21.38,21.4,23100.0,15.9551,15.97,15.9328,15.9477,23100.0
2009-03-16 13:35:00,21.39,21.46,21.39,21.45,37400.0,15.9402,15.9924,15.9402,15.9849,37400.0
2009-03-16 13:40:00,21.45,21.46,21.43,21.45,36100.0,15.9849,15.9924,15.97,15.9849,36100.0
2009-03-16 13:45:00,21.46,21.48,21.44,21.44,23000.0,15.9924,16.0073,15.9775,15.9775,23000.0
2009-03-16 13:50:00,21.44,21.44,21.38,21.38,21800.0,15.9775,15.9775,15.9328,15.9328,21800.0
2009-03-16 13:55:00,21.38,21.38,21.32,21.35,31400.0,15.9328,15.9328,15.888,15.9104,31400.0
2009-03-16 14:00:00,21.35,21.37,21.32,21.35,37700.0,15.9104,15.9253,15.888,15.9104,37700.0
2009-03-16 14:05:00,21.36,21.37,21.29,21.29,24200.0,15.9179,15.9253,15.8657,15.8657,24200.0
2009-03-16 14:10:00,21.29,21.31,21.27,21.29,35300.0,15.8657,15.8806,15.8508,15.8657,35300.0
2009-03-16 14:15:00,21.29,21.33,21.27,21.33,36200.0,15.8657,15.8955,15.8508,15.8955,36200.0
2009-03-16 14:20:00,21.33,21.33,21.22,21.22,69100.0,15.8955,15.8955,15.8135,15.8135,69100.0
2009-03-16 14:25:00,21.22,21.25,21.19,21.2,25700.0,15.8135,15.8359,15.7912,15.7986,25700.0
2009-03-16 14:30:00,21.2,21.2,21.11,21.13,61900.0,15.7986,15.7986,15.7316,15.7465,61900.0
2009-03-16 14:35:00,21.13,21.2,21.12,21.18,66600.0,15.7465,15.7986,15.739,15.7837,66600.0
2009-03-16 14:40:00,21.17,21.29,21.17,21.27,121400.0,15.7763,15.8657,15.7763,15.8508,121400.0
2009-03-16 14:45:00,21.27,21.38,21.27,21.35,106900.0,15.8508,15.9328,15.8508,15.9104,106900.0
2009-03-16 14:50:00,21.35,21.37,21.25,21.26,58200.0,15.9104,15.9253,15.8359,15.8433,58200.0
2009-03-16 14:55:00,21.25,21.27,21.18,21.19,131000.0,15.8359,15.8508,15.7837,15.7912,131000.0
2009-03-16 15:00:00,21.2,21.21,21.09,21.09,82300.0,15.7986,15.8061,15.7166,15.7166,82300.0
2009-03-16 15:05:00,21.1,21.1,21.02,21.04,67900.0,15.7241,15.7241,15.6645,15.6794,67900.0
2009-03-16 15:10:00,21.04,21.06,20.99,21.01,85800.0,15.6794,15.6943,15.6421,15.657,85800.0
2009-03-16 15:15:00,20.99,20.99,20.86,20.9,77800.0,15.6421,15.6421,15.5452,15.5751,77800.0
2009-03-16 15:20:00,20.89,20.89,20.72,20.72,75100.0,15.5676,15.5676,15.4409,15.4409,75100.0
2009-03-16 15:25:00,20.72,20.81,20.69,20.8,67100.0,15.4409,15.508,15.4186,15.5005,67100.0
2009-03-16 15:30:00,20.81,20.83,20.72,20.72,174600.0,15.508,15.5229,15.4409,15.4409,174600.0
2009-03-16 15:35:00,20.72,20.75,20.48,20.52,163700.0,15.4409,15.4633,15.2621,15.2919,163700.0
2009-03-16 15:40:00,20.52,20.57,20.49,20.54,156000.0,15.2919,15.3291,15.2695,15.3068,156000.0
2009-03-16 15:45:00,20.54,20.57,20.51,20.52,113100.0,15.3068,15.3291,15.2844,15.2919,113100.0
2009-03-16 15:50:00,20.52,20.56,20.51,20.53,124400.0,15.2919,15.3217,15.2844,15.2993,124400.0
2009-03-16 15:55:00,20.54,20.57,20.53,20.54,176700.0,15.3068,15.3291,15.2993,15.3068,176700.0
2009-03-17 09:30:00,20.15,20.5,20.15,20.5,84100.0,15.0161,15.277,15.0161,15.277,84100.0
2009-03-17 09:35:00,20.5,20.67,20.39,20.56,90200.0,15.277,15.4037,15.195,15.3217,90200.0
2009-03-17 09:40:00,20.55,20.6,20.45,20.45,31000.0,15.3142,15.3515,15.2397,15.2397,31000.0
2009-03-17 09:45:00,20.45,20.5,20.4,20.49,57000.0,15.2397,15.277,15.2024,15.2695,57000.0
2009-03-17 09:50:00,20.5,20.63,20.47,20.61,65000.0,15.277,15.3738,15.2546,15.3589,65000.0
2009-03-17 09:55:00,20.61,20.72,20.55,20.55,51000.0,15.3589,15.4409,15.3142,15.3142,51000.0
2009-03-17 10:00:00,20.55,20.82,20.55,20.72,61700.0,15.3142,15.5154,15.3142,15.4409,61700.0
2009-03-17 10:05:00,20.72,20.93,20.7,20.89,112100.0,15.4409,15.5974,15.426,15.5676,112100.0
2009-03-17 10:10:00,20.9,20.93,20.76,20.86,61600.0,15.5751,15.5974,15.4707,15.5452,61600.0
2009-03-17 10:15:00,20.86,20.96,20.8,20.8,59400.0,15.5452,15.6198,15.5005,15.5005,59400.0
2009-03-17 10:20:00,20.8,20.89,20.78,20.83,43800.0,15.5005,15.5676,15.4856,15.5229,43800.0
2009-03-17 10:25:00,20.82,20.85,20.71,20.73,20800.0,15.5154,15.5378,15.4335,15.4484,20800.0
2009-03-17 10:30:00,20.74,20.81,20.7,20.8,32300.0,15.4558,15.508,15.426,15.5005,32300.0
2009-03-17 10:35:00,20.8,20.9,20.79,20.85,31200.0,15.5005,15.5751,15.4931,15.5378,31200.0
2009-03-17 10:40:00,20.88,20.9,20.82,20.89,24400.0,15.5602,15.5751,15.5154,15.5676,24400.0
2009-03-17 10:45:00,20.9,21.0,20.88,20.99,93100.0,15.5751,15.6496,15.5602,15.6421,93100.0
2009-03-17 10:50:00,20.99,21.0,20.97,21.0,55100.0,15.6421,15.6496,15.6272,15.6496,55100.0
2009-03-17 10:55:00,21.0,21.05,20.96,20.98,57400.0,15.6496,15.6868,15.6198,15.6347,57400.0
2009-03-17 11:00:00,20.99,20.99,20.87,20.9,19500.0,15.6421,15.6421,15.5527,15.5751,19500.0
2009-03-17 11:05:00,20.89,20.93,20.88,20.88,18100.0,15.5676,15.5974,15.5602,15.5602,18100.0
2009-03-17 11:10:00,20.88,20.9,20.79,20.82,14000.0,15.5602,15.5751,15.4931,15.5154,14000.0
2009-03-17 11:15:00,20.82,20.85,20.77,20.8,23400.0,15.5154,15.5378,15.4782,15.5005,23400.0
2009-03-17 11:20:00,20.79,20.85,20.79,20.79,22400.0,15.4931,15.5378,15.4931,15.4931,22400.0
2009-03-17 11:25:00,20.79,20.84,20.76,20.83,33600.0,15.4931,15.5303,15.4707,15.5229,33600.0
2009-03-17 11:30:00,20.82,20.85,20.76,20.76,35900.0,15.5154,15.5378,15.4707,15.4707,35900.0
2009-03-17 11:35:00,20.76,20.84,20.76,20.84,29000.0,15.4707,15.5303,15.4707,15.5303,29000.0
2009-03-17 11:40:00,20.83,20.93,20.81,20.92,25000.0,15.5229,15.5974,15.508,15.59,25000.0
2009-03-17 11:45:00,20.92,20.93,20.89,20.9,26100.0,15.59,15.5974,15.5676,15.5751,26100.0
2009-03-17 11:50:00,20.91,20.96,20.89,20.91,31400.0,15.5825,15.6198,15.5676,15.5825,31400.0
2009-03-17 11:55:00,20.91,20.97,20.88,20.96,21000.0,15.5825,15.6272,15.5602,15.6198,21000.0
2009-03-17 12:00:00,20.97,21.05,20.96,21.02,31100.0,15.6272,15.6868,15.6198,15.6645,31100.0
2009-03-17 12:05:00,21.01,21.04,21.0,21.01,9600.0,15.657,15.6794,15.6496,15.657,9600.0
2009-03-17 12:10:00,21.01,21.01,20.95,20.95,33000.0,15.657,15.657,15.6123,15.6123,33000.0
2009-03-17 12:15:00,20.96,21.0,20.95,20.99,18400.0,15.6198,15.6496,15.6123,15.6421,18400.0
2009-03-17 12:20:00,20.98,21.05,20.98,21.01,30900.0,15.6347,15.6868,15.6347,15.657,30900.0
2009-03-17 12:25:00,21.02,21.11,21.01,21.08,36100.0,15.6645,15.7316,15.657,15.7092,36100.0
2009-03-17 12:30:00,21.09,21.15,21.04,21.05,66000.0,15.7166,15.7614,15.6794,15.6868,66000.0
2009-03-17 12:35:00,21.04,21.19,21.03,21.15,47700.0,15.6794,15.7912,15.6719,15.7614,47700.0
2009-03-17 12:40:00,21.16,21.22,21.15,21.17,19600.0,15.7688,15.8135,15.7614,15.7763,19600.0
2009-03-17 12:45:00,21.18,21.19,21.11,21.12,41100.0,15.7837,15.7912,15.7316,15.739,41100.0
2009-03-17 12:50:00,21.12,21.19,21.11,21.17,30000.0,15.739,15.7912,15.7316,15.7763,30000.0
2009-03-17 12:55:00,21.17,21.18,21.14,21.18,19500.0,15.7763,15.7837,15.7539,15.7837,19500.0
2009-03-17 13:00:00,21.17,21.2,21.15,21.15,15900.0,15.7763,15.7986,15.7614,15.7614,15900.0
2009-03-17 13:05:00,21.15,21.15,21.1,21.1,24600.0,15.7614,15.7614,15.7241,15.7241,24600.0
2009-03-17 13:10:00,21.1,21.1,21.01,21.01,47900.0,15.7241,15.7241,15.657,15.657,47900.0
2009-03-17 13:15:00,21.0,21.07,20.99,21.0,55800.0,15.6496,15.7017,15.6421,15.6496,55800.0
2009-03-17 13:20:00,20.99,21.05,20.98,21.02,52400.0,15.6421,15.6868,15.6347,15.6645,52400.0
2009-03-17 13:25:00,21.03,21.07,21.01,21.02,33500.0,15.6719,15.7017,15.657,15.6645,33500.0
2009-03-17 13:30:00,21.02,21.11,21.01,21.11,36700.0,15.6645,15.7316,15.657,15.7316,36700.0
2009-03-17 13:35:00,21.11,21.11,21.08,21.1,21800.0,15.7316,15.7316,15.7092,15.7241,21800.0
2009-03-17 13:40:00,21.1,21.11,21.06,21.09,58300.0,15.7241,15.7316,15.6943,15.7166,58300.0
2009-03-17 13:45:00,21.1,21.12,21.08,21.08,33300.0,15.7241,15.739,15.7092,15.7092,33300.0
2009-03-17 13:50:00,21.08,21.08,21.03,21.06,34700.0,15.7092,15.7092,15.6719,15.6943,34700.0
2009-03-17 13:55:00,21.06,21.1,20.98,20.99,44000.0,15.6943,15.7241,15.6347,15.6421,44000.0
2009-03-17 14:00:00,20.98,20.99,20.94,20.96,45300.0,15.6347,15.6421,15.6049,15.6198,45300.0
2009-03-17 14:05:00,20.96,21.0,20.95,20.95,29000.0,15.6198,15.6496,15.6123,15.6123,29000.0
2009-03-17 14:10:00,20.95,21.0,20.93,21.0,43100.0,15.6123,15.6496,15.5974,15.6496,43100.0
2009-03-17 14:15:00,21.0,21.08,20.98,21.05,94300.0,15.6496,15.7092,15.6347,15.6868,94300.0
2009-03-17 14:20:00,21.05,21.09,21.04,21.07,31900.0,15.6868,15.7166,15.6794,15.7017,31900.0
2009-03-17 14:25:00,21.08,21.08,20.96,20.96,60200.0,15.7092,15.7092,15.6198,15.6198,60200.0
2009-03-17 14:30:00,20.97,20.97,20.88,20.88,78200.0,15.6272,15.6272,15.5602,15.5602,78200.0
2009-03-17 14:35:00,20.89,21.0,20.89,21.0,57300.0,15.5676,15.6496,15.5676,15.6496,57300.0
2009-03-17 14:40:00,20.99,21.11,20.99,21.09,29800.0,15.6421,15.7316,15.6421,15.7166,29800.0
2009-03-17 14:45:00,21.09,21.13,21.07,21.11,34600.0,15.7166,15.7465,15.7017,15.7316,34600.0
2009-03-17 14:50:00,21.12,21.2,21.09,21.14,134600.0,15.739,15.7986,15.7166,15.7539,134600.0
2009-03-17 14:55:00,21.14,21.18,21.08,21.15,119200.0,15.7539,15.7837,15.7092,15.7614,119200.0
2009-03-17 15:00:00,21.16,21.27,21.13,21.27,78500.0,15.7688,15.8508,15.7465,15.8508,78500.0
2009-03-17 15:05:00,21.27,21.44,21.26,21.44,92200.0,15.8508,15.9775,15.8433,15.9775,92200.0
2009-03-17 15:10:00,21.44,21.49,21.33,21.4,108800.0,15.9775,16.0147,15.8955,15.9477,108800.0
2009-03-17 15:15:00,21.4,21.4,21.34,21.35,47000.0,15.9477,15.9477,15.903,15.9104,47000.0
2009-03-17 15:20:00,21.35,21.47,21.31,21.42,193600.0,15.9104,15.9998,15.8806,15.9626,193600.0
2009-03-17 15:25:00,21.42,21.47,21.38,21.43,110400.0,15.9626,15.9998,15.9328,15.97,110400.0
2009-03-17 15:30:00,21.43,21.47,21.35,21.37,127100.0,15.97,15.9998,15.9104,15.9253,127100.0
2009-03-17 15:35:00,21.36,21.41,21.29,21.38,116800.0,15.9179,15.9551,15.8657,15.9328,116800.0
2009-03-17 15:40:00,21.38,21.5,21.38,21.49,156600.0,15.9328,16.0222,15.9328,16.0147,156600.0
2009-03-17 15:45:00,21.5,21.5,21.43,21.45,112700.0,16.0222,16.0222,15.97,15.9849,112700.0
2009-03-17 15:50:00,21.44,21.49,21.43,21.47,122400.0,15.9775,16.0147,15.97,15.9998,122400.0
2009-03-17 15:55:00,21.47,21.57,21.46,21.57,209200.0,15.9998,16.0744,15.9924,16.0744,209200.0
2009-03-18 09:30:00,21.49,21.56,21.39,21.41,90100.0,16.0147,16.0669,15.9402,15.9551,90100.0
2009-03-18 09:35:00,21.41,21.46,21.29,21.45,84700.0,15.9551,15.9924,15.8657,15.9849,84700.0
2009-03-18 09:40:00,21.43,21.58,21.38,21.56,111900.0,15.97,16.0818,15.9328,16.0669,111900.0
2009-03-18 09:45:00,21.58,21.68,21.47,21.48,94300.0,16.0818,16.1563,15.9998,16.0073,94300.0
2009-03-18 09:50:00,21.48,21.49,21.31,21.37,74900.0,16.0073,16.0147,15.8806,15.9253,74900.0
2009-03-18 09:55:00,21.37,21.47,21.35,21.46,53100.0,15.9253,15.9998,15.9104,15.9924,53100.0
2009-03-18 10:00:00,21.45,21.49,21.39,21.4,27300.0,15.9849,16.0147,15.9402,15.9477,27300.0
2009-03-18 10:05:00,21.39,21.39,21.27,21.29,58900.0,15.9402,15.9402,15.8508,15.8657,58900.0
2009-03-18 10:10:00,21.29,21.36,21.28,21.3,35900.0,15.8657,15.9179,15.8582,15.8731,35900.0
2009-03-18 10:15:00,21.28,21.31,21.23,21.28,33500.0,15.8582,15.8806,15.821,15.8582,33500.0
2009-03-18 10:20:00,21.3,21.3,21.24,21.28,14800.0,15.8731,15.8731,15.8284,15.8582,14800.0
2009-03-18 10:25:00,21.29,21.35,21.23,21.31,30100.0,15.8657,15.9104,15.821,15.8806,30100.0
2009-03-18 10:30:00,21.31,21.32,21.2,21.23,52000.0,15.8806,15.888,15.7986,15.821,52000.0
2009-03-18 10:35:00,21.22,21.25,21.19,21.2,35100.0,15.8135,15.8359,15.7912,15.7986,35100.0
2009-03-18 10:40:00,21.2,21.21,21.16,21.16,35800.0,15.7986,15.8061,15.7688,15.7688,35800.0
2009-03-18 10:45:00,21.16,21.22,21.14,21.21,35600.0,15.7688,15.8135,15.7539,15.8061,35600.0
2009-03-18 10:50:00,21.19,21.3,21.19,21.3,25300.0,15.7912,15.8731,15.7912,15.8731,25300.0
2009-03-18 10:55:00,21.3,21.4,21.26,21.38,90100.0,15.8731,15.9477,15.8433,15.9328,90100.0
2009-03-18 11:00:00,21.39,21.4,21.33,21.35,41800.0,15.9402,15.9477,15.8955,15.9104,41800.0
2009-03-18 11:05:00,21.35,21.39,21.3,21.36,47400.0,15.9104,15.9402,15.8731,15.9179,47400.0
2009-03-18 11:10:00,21.35,21.45,21.32,21.44,40200.0,15.9104,15.9849,15.888,15.9775,40200.0
2009-03-18 11:15:00,21.45,21.45,21.39,21.39,47000.0,15.9849,15.9849,15.9402,15.9402,47000.0
2009-03-18 11:20:00,21.39,21.4,21.32,21.33,71000.0,15.9402,15.9477,15.888,15.8955,71000.0
2009-03-18 11:25:00,21.33,21.35,21.27,21.29,29700.0,15.8955,15.9104,15.8508,15.8657,29700.0
2009-03-18 11:30:00,21.29,21.36,21.29,21.32,66200.0,15.8657,15.9179,15.8657,15.888,66200.0
2009-03-18 11:35:00,21.31,21.32,21.23,21.25,29800.0,15.8806,15.888,15.821,15.8359,29800.0
2009-03-18 11:40:00,21.24,21.28,21.22,21.28,13400.0,15.8284,15.8582,15.8135,15.8582,13400.0
2009-03-18 11:45:00,21.28,21.31,21.24,21.24,18200.0,15.8582,15.8806,15.8284,15.8284,18200.0
2009-03-18 11:50:00,21.25,21.34,21.24,21.32,21200.0,15.8359,15.903,15.8284,15.888,21200.0
2009-03-18 11:55:00,21.32,21.35,21.31,21.32,18800.0,15.888,15.9104,15.8806,15.888,18800.0
2009-03-18 12:00:00,21.33,21.45,21.32,21.41,48900.0,15.8955,15.9849,15.888,15.9551,48900.0
2009-03-18 12:05:00,21.41,21.5,21.4,21.49,83100.0,15.9551,16.0222,15.9477,16.0147,83100.0
2009-03-18 12:10:00,21.5,21.5,21.4,21.4,33600.0,16.0222,16.0222,15.9477,15.9477,33600.0
2009-03-18 12:15:00,21.41,21.45,21.41,21.45,44500.0,15.9551,15.9849,15.9551,15.9849,44500.0
2009-03-18 12:20:00,21.46,21.52,21.42,21.43,35200.0,15.9924,16.0371,15.9626,15.97,35200.0
2009-03-18 12:25:00,21.44,21.46,21.38,21.43,18700.0,15.9775,15.9924,15.9328,15.97,18700.0
2009-03-18 12:30:00,21.42,21.44,21.37,21.44,32900.0,15.9626,15.9775,15.9253,15.9775,32900.0
2009-03-18 12:35:00,21.44,21.47,21.38,21.38,33800.0,15.9775,15.9998,15.9328,15.9328,33800.0
2009-03-18 12:40:00,21.39,21.43,21.39,21.4,27000.0,15.9402,15.97,15.9402,15.9477,27000.0
2009-03-18 12:45:00,21.4,21.42,21.36,21.36,42100.0,15.9477,15.9626,15.9179,15.9179,42100.0
2009-03-18 12:50:00,21.35,21.35,21.29,21.35,32100.0,15.9104,15.9104,15.8657,15.9104,32100.0
2009-03-18 12:55:00,21.35,21.44,21.32,21.43,103400.0,15.9104,15.9775,15.888,15.97,103400.0
2009-03-18 13:00:00,21.44,21.44,21.38,21.38,28600.0,15.9775,15.9775,15.9328,15.9328,28600.0
2009-03-18 13:05:00,21.38,21.47,21.36,21.37,148400.0,15.9328,15.9998,15.9179,15.9253,148400.0
2009-03-18 13:10:00,21.38,21.42,21.35,21.41,62700.0,15.9328,15.9626,15.9104,15.9551,62700.0
2009-03-18 13:15:00,21.42,21.42,21.31,21.33,47200.0,15.9626,15.9626,15.8806,15.8955,47200.0
2009-03-18 13:20:00,21.34,21.41,21.34,21.39,30500.0,15.903,15.9551,15.903,15.9402,30500.0
2009-03-18 13:25:00,21.39,21.43,21.39,21.4,23800.0,15.9402,15.97,15.9402,15.9477,23800.0
2009-03-18 13:30:00,21.4,21.45,21.39,21.43,23500.0,15.9477,15.9849,15.9402,15.97,23500.0
2009-03-18 13:35:00,21.44,21.47,21.44,21.44,18800.0,15.9775,15.9998,15.9775,15.9775,18800.0
2009-03-18 13:40:00,21.45,21.5,21.43,21.49,62200.0,15.9849,16.0222,15.97,16.0147,62200.0
2009-03-18 13:45:00,21.5,21.55,21.5,21.52,19700.0,16.0222,16.0594,16.0222,16.0371,19700.0
2009-03-18 13:50:00,21.53,21.6,21.52,21.57,44700.0,16.0445,16.0967,16.0371,16.0744,44700.0
2009-03-18 13:55:00,21.56,21.57,21.54,21.55,49900.0,16.0669,16.0744,16.052,16.0594,49900.0
2009-03-18 14:00:00,21.55,21.56,21.5,21.5,62700.0,16.0594,16.0669,16.0222,16.0222,62700.0
2009-03-18 14:05:00,21.5,21.51,21.46,21.49,44300.0,16.0222,16.0296,15.9924,16.0147,44300.0
2009-03-18 14:10:00,21.49,21.58,21.48,21.56,65400.0,16.0147,16.0818,16.0073,16.0669,65400.0
2009-03-18 14:15:00,21.56,22.09,21.53,21.84,193100.0,16.0669,16.4619,16.0445,16.2756,193100.0
2009-03-18 14:20:00,21.84,22.28,21.84,22.24,188400.0,16.2756,16.6035,16.2756,16.5736,188400.0
2009-03-18 14:25:00,22.23,22.34,21.85,21.99,178500.0,16.5662,16.6482,16.283,16.3873,178500.0
2009-03-18 14:30:00,21.99,22.1,21.82,21.82,129200.0,16.3873,16.4693,16.2607,16.2607,129200.0
2009-03-18 14:35:00,21.83,22.09,21.81,22.08,191100.0,16.2681,16.4619,16.2532,16.4544,191100.0
2009-03-18 14:40:00,22.09,22.5,22.07,22.47,259300.0,16.4619,16.7674,16.447,16.745,259300.0
2009-03-18 14:45:00,22.47,22.51,22.4,22.49,117000.0,16.745,16.7749,16.6929,16.76,117000.0
2009-03-18 14:50:00,22.48,22.59,22.34,22.52,115900.0,16.7525,16.8345,16.6482,16.7823,115900.0
2009-03-18 14:55:00,22.52,22.6,22.47,22.55,60900.0,16.7823,16.8419,16.745,16.8047,60900.0
2009-03-18 15:00:00,22.54,22.55,22.33,22.38,97700.0,16.7972,16.8047,16.6407,16.678,97700.0
2009-03-18 15:05:00,22.38,22.46,22.28,22.38,129000.0,16.678,16.7376,16.6035,16.678,129000.0
2009-03-18 15:10:00,22.38,22.44,22.26,22.29,101900.0,16.678,16.7227,16.5886,16.6109,101900.0
2009-03-18 15:15:00,22.29,22.38,22.08,22.09,113200.0,16.6109,16.678,16.4544,16.4619,113200.0
2009-03-18 15:20:00,22.09,22.1,21.73,21.84,157600.0,16.4619,16.4693,16.1936,16.2756,157600.0
2009-03-18 15:25:00,21.84,22.05,21.84,21.95,150900.0,16.2756,16.4321,16.2756,16.3575,150900.0
2009-03-18 15:30:00,21.96,22.02,21.81,21.95,136500.0,16.365,16.4097,16.2532,16.3575,136500.0
2009-03-18 15:35:00,21.95,21.97,21.7,21.81,176200.0,16.3575,16.3724,16.1712,16.2532,176200.0
2009-03-18 15:40:00,21.81,21.93,21.78,21.9,139100.0,16.2532,16.3426,16.2308,16.3203,139100.0
2009-03-18 15:45:00,21.9,21.96,21.79,21.93,94600.0,16.3203,16.365,16.2383,16.3426,94600.0
2009-03-18 15:50:00,21.93,22.01,21.93,22.01,86600.0,16.3426,16.4022,16.3426,16.4022,86600.0
2009-03-18 15:55:00,22.01,22.1,22.0,22.06,238300.0,16.4022,16.4693,16.3948,16.4395,238300.0
2009-03-19 09:30:00,22.51,22.56,22.37,22.47,96200.0,16.7749,16.8121,16.6705,16.745,96200.0
2009-03-19 09:35:00,22.46,22.46,22.28,22.4,63100.0,16.7376,16.7376,16.6035,16.6929,63100.0
2009-03-19 09:40:00,22.4,22.44,22.33,22.39,110100.0,16.6929,16.7227,16.6407,16.6854,110100.0
2009-03-19 09:45:00,22.39,22.46,22.33,22.46,124500.0,16.6854,16.7376,16.6407,16.7376,124500.0
2009-03-19 09:50:00,22.46,22.46,22.27,22.34,108500.0,16.7376,16.7376,16.596,16.6482,108500.0
2009-03-19 09:55:00,22.35,22.42,22.25,22.25,86200.0,16.6556,16.7078,16.5811,16.5811,86200.0
2009-03-19 10:00:00,22.25,22.32,22.17,22.28,47800.0,16.5811,16.6333,16.5215,16.6035,47800.0
2009-03-19 10:05:00,22.28,22.33,22.16,22.21,65400.0,16.6035,16.6407,16.514,16.5513,65400.0
2009-03-19 10:10:00,22.21,22.36,22.21,22.35,71000.0,16.5513,16.6631,16.5513,16.6556,71000.0
2009-03-19 10:15:00,22.35,22.49,22.34,22.44,60900.0,16.6556,16.76,16.6482,16.7227,60900.0
2009-03-19 10:20:00,22.47,22.53,22.43,22.47,36700.0,16.745,16.7898,16.7152,16.745,36700.0
2009-03-19 10:25:00,22.48,22.48,22.38,22.39,28600.0,16.7525,16.7525,16.678,16.6854,28600.0
2009-03-19 10:30:00,22.38,22.48,22.35,22.44,73900.0,16.678,16.7525,16.6556,16.7227,73900.0
2009-03-19 10:35:00,22.45,22.54,22.44,22.52,65000.0,16.7301,16.7972,16.7227,16.7823,65000.0
2009-03-19 10:40:00,22.52,22.64,22.51,22.57,67900.0,16.7823,16.8717,16.7749,16.8196,67900.0
2009-03-19 10:45:00,22.58,22.64,22.57,22.63,70000.0,16.827,16.8717,16.8196,16.8643,70000.0
2009-03-19 10:50:00,22.63,22.65,22.57,22.6,50300.0,16.8643,16.8792,16.8196,16.8419,50300.0
2009-03-19 10:55:00,22.6,22.66,22.47,22.56,79300.0,16.8419,16.8866,16.745,16.8121,79300.0
2009-03-19 11:00:00,22.57,22.67,22.55,22.58,80700.0,16.8196,16.8941,16.8047,16.827,80700.0
2009-03-19 11:05:00,22.58,22.59,22.42,22.42,47400.0,16.827,16.8345,16.7078,16.7078,47400.0
2009-03-19 11:10:00,22.4,22.41,22.32,22.33,47200.0,16.6929,16.7003,16.6333,16.6407,47200.0
2009-03-19 11:15:00,22.33,22.39,22.32,22.36,62500.0,16.6407,16.6854,16.6333,16.6631,62500.0
2009-03-19 11:20:00,22.38,22.43,22.36,22.39,48600.0,16.678,16.7152,16.6631,16.6854,48600.0
2009-03-19 11:25:00,22.4,22.45,22.33,22.34,87000.0,16.6929,16.7301,16.6407,16.6482,87000.0
2009-03-19 11:30:00,22.34,22.41,22.34,22.39,38200.0,16.6482,16.7003,16.6482,16.6854,38200.0
2009-03-19 11:35:00,22.38,22.39,22.34,22.34,37800.0,16.678,16.6854,16.6482,16.6482,37800.0
2009-03-19 11:40:00,22.34,22.34,22.29,22.29,51000.0,16.6482,16.6482,16.6109,16.6109,51000.0
2009-03-19 11:45:00,22.29,22.3,22.24,22.26,99900.0,16.6109,16.6184,16.5736,16.5886,99900.0
2009-03-19 11:50:00,22.25,22.26,22.15,22.22,49300.0,16.5811,16.5886,16.5066,16.5587,49300.0
2009-03-19 11:55:00,22.22,22.34,22.2,22.34,86500.0,16.5587,16.6482,16.5438,16.6482,86500.0
2009-03-19 12:00:00,22.34,22.44,22.33,22.34,86100.0,16.6482,16.7227,16.6407,16.6482,86100.0
2009-03-19 12:05:00,22.34,22.36,22.26,22.33,32100.0,16.6482,16.6631,16.5886,16.6407,32100.0
2009-03-19 12:10:00,22.32,22.38,22.3,22.36,46700.0,16.6333,16.678,16.6184,16.6631,46700.0
2009-03-19 12:15:00,22.36,22.36,22.27,22.27,48300.0,16.6631,16.6631,16.596,16.596,48300.0
2009-03-19 12:20:00,22.26,22.37,22.23,22.37,76200.0,16.5886,16.6705,16.5662,16.6705,76200.0
2009-03-19 12:25:00,22.36,22.37,22.29,22.33,66000.0,16.6631,16.6705,16.6109,16.6407,66000.0
2009-03-19 12:30:00,22.33,22.34,22.28,22.34,25700.0,16.6407,16.6482,16.6035,16.6482,25700.0
2009-03-19 12:35:00,22.34,22.35,22.24,22.31,40500.0,16.6482,16.6556,16.5736,16.6258,40500.0
2009-03-19 12:40:00,22.31,22.34,22.28,22.28,39600.0,16.6258,16.6482,16.6035,16.6035,39600.0
2009-03-19 12:45:00,22.29,22.34,22.28,22.29,29000.0,16.6109,16.6482,16.6035,16.6109,29000.0
2009-03-19 12:50:00,22.3,22.3,22.24,22.26,24200.0,16.6184,16.6184,16.5736,16.5886,24200.0
2009-03-19 12:55:00,22.27,22.31,22.22,22.23,36400.0,16.596,16.6258,16.5587,16.5662,36400.0
2009-03-19 13:00:00,22.22,22.27,22.18,22.21,36200.0,16.5587,16.596,16.5289,16.5513,36200.0
2009-03-19 13:05:00,22.21,22.24,22.17,22.17,46400.0,16.5513,16.5736,16.5215,16.5215,46400.0
2009-03-19 13:10:00,22.18,22.25,22.16,22.23,43500.0,16.5289,16.5811,16.514,16.5662,43500.0
2009-03-19 13:15:00,22.23,22.3,22.19,22.28,60100.0,16.5662,16.6184,16.5364,16.6035,60100.0
2009-03-19 13:20:00,22.28,22.36,22.26,22.35,43600.0,16.6035,16.6631,16.5886,16.6556,43600.0
2009-03-19 13:25:00,22.35,22.35,22.32,22.34,12000.0,16.6556,16.6556,16.6333,16.6482,12000.0
2009-03-19 13:30:00,22.34,22.39,22.22,22.22,107700.0,16.6482,16.6854,16.5587,16.5587,107700.0
2009-03-19 13:35:00,22.23,22.26,22.16,22.26,54800.0,16.5662,16.5886,16.514,16.5886,54800.0
2009-03-19 13:40:00,22.25,22.33,22.24,22.3,52200.0,16.5811,16.6407,16.5736,16.6184,52200.0
2009-03-19 13:45:00,22.3,22.47,22.3,22.47,38600.0,16.6184,16.745,16.6184,16.745,38600.0
2009-03-19 13:50:00,22.47,22.52,22.4,22.5,74900.0,16.745,16.7823,16.6929,16.7674,74900.0
2009-03-19 13:55:00,22.5,22.57,22.49,22.56,75000.0,16.7674,16.8196,16.76,16.8121,75000.0
2009-03-19 14:00:00,22.56,22.68,22.55,22.68,68200.0,16.8121,16.9015,16.8047,16.9015,68200.0
2009-03-19 14:05:00,22.68,22.74,22.67,22.71,78000.0,16.9015,16.9463,16.8941,16.9239,78000.0
2009-03-19 14:10:00,22.7,22.75,22.65,22.73,44500.0,16.9164,16.9537,16.8792,16.9388,44500.0
2009-03-19 14:15:00,22.73,22.73,22.54,22.6,54400.0,16.9388,16.9388,16.7972,16.8419,54400.0
2009-03-19 14:20:00,22.6,22.62,22.46,22.48,41600.0,16.8419,16.8568,16.7376,16.7525,41600.0
2009-03-19 14:25:00,22.48,22.57,22.48,22.56,25100.0,16.7525,16.8196,16.7525,16.8121,25100.0
2009-03-19 14:30:00,22.56,22.6,22.5,22.58,53500.0,16.8121,16.8419,16.7674,16.827,53500.0
2009-03-19 14:35:00,22.59,22.59,22.43,22.49,49600.0,16.8345,16.8345,16.7152,16.76,49600.0
2009-03-19 14:40:00,22.49,22.54,22.36,22.46,52900.0,16.76,16.7972,16.6631,16.7376,52900.0
2009-03-19 14:45:00,22.46,22.51,22.43,22.43,39300.0,16.7376,16.7749,16.7152,16.7152,39300.0
2009-03-19 14:50:00,22.42,22.44,22.36,22.39,51600.0,16.7078,16.7227,16.6631,16.6854,51600.0
2009-03-19 14:55:00,22.39,22.47,22.39,22.44,37900.0,16.6854,16.745,16.6854,16.7227,37900.0
2009-03-19 15:00:00,22.45,22.55,22.42,22.53,67000.0,16.7301,16.8047,16.7078,16.7898,67000.0
2009-03-19 15:05:00,22.53,22.55,22.49,22.52,66500.0,16.7898,16.8047,16.76,16.7823,66500.0
2009-03-19 15:10:00,22.52,22.53,22.44,22.45,47000.0,16.7823,16.7898,16.7227,16.7301,47000.0
2009-03-19 15:15:00,22.45,22.57,22.44,22.53,84600.0,16.7301,16.8196,16.7227,16.7898,84600.0
2009-03-19 15:20:00,22.54,22.55,22.49,22.53,90800.0,16.7972,16.8047,16.76,16.7898,90800.0
2009-03-19 15:25:00,22.52,22.58,22.5,22.56,93600.0,16.7823,16.827,16.7674,16.8121,93600.0
2009-03-19 15:30:00,22.56,22.64,22.52,22.59,63600.0,16.8121,16.8717,16.7823,16.8345,63600.0
2009-03-19 15:35:00,22.59,22.6,22.44,22.47,131000.0,16.8345,16.8419,16.7227,16.745,131000.0
2009-03-19 15:40:00,22.48,22.53,22.43,22.5,229500.0,16.7525,16.7898,16.7152,16.7674,229500.0
2009-03-19 15:45:00,22.51,22.54,22.45,22.45,149200.0,16.7749,16.7972,16.7301,16.7301,149200.0
2009-03-19 15:50:00,22.45,22.46,22.4,22.41,128000.0,16.7301,16.7376,16.6929,16.7003,128000.0
2009-03-19 15:55:00,22.42,22.44,22.39,22.43,200200.0,16.7078,16.7227,16.6854,16.7152,200200.0
2009-03-20 09:30:00,22.21,22.39,22.09,22.09,851900.0,16.5513,16.6854,16.4619,16.4619,851900.0
2009-03-20 09:35:00,22.08,22.09,21.84,21.84,127300.0,16.4544,16.4619,16.2756,16.2756,127300.0
2009-03-20 09:40:00,21.83,21.94,21.75,21.79,104900.0,16.2681,16.3501,16.2085,16.2383,104900.0
2009-03-20 09:45:00,21.81,21.88,21.81,21.82,66500.0,16.2532,16.3054,16.2532,16.2607,66500.0
2009-03-20 09:50:00,21.82,21.98,21.82,21.88,69000.0,16.2607,16.3799,16.2607,16.3054,69000.0
2009-03-20 09:55:00,21.87,21.88,21.62,21.64,105900.0,16.2979,16.3054,16.1116,16.1265,105900.0
2009-03-20 10:00:00,21.65,21.7,21.56,21.58,81700.0,16.134,16.1712,16.0669,16.0818,81700.0
2009-03-20 10:05:00,21.59,21.61,21.51,21.56,93000.0,16.0893,16.1042,16.0296,16.0669,93000.0
2009-03-20 10:10:00,21.56,21.59,21.5,21.55,127200.0,16.0669,16.0893,16.0222,16.0594,127200.0
2009-03-20 10:15:00,21.55,21.59,21.41,21.46,120900.0,16.0594,16.0893,15.9551,15.9924,120900.0
2009-03-20 10:20:00,21.45,21.5,21.42,21.49,93500.0,15.9849,16.0222,15.9626,16.0147,93500.0
2009-03-20 10:25:00,21.5,21.65,21.49,21.62,93300.0,16.0222,16.134,16.0147,16.1116,93300.0
2009-03-20 10:30:00,21.62,21.67,21.55,21.57,81600.0,16.1116,16.1489,16.0594,16.0744,81600.0
2009-03-20 10:35:00,21.57,21.57,21.48,21.52,85800.0,16.0744,16.0744,16.0073,16.0371,85800.0
2009-03-20 10:40:00,21.52,21.52,21.45,21.47,37500.0,16.0371,16.0371,15.9849,15.9998,37500.0
2009-03-20 10:45:00,21.47,21.52,21.44,21.5,63900.0,15.9998,16.0371,15.9775,16.0222,63900.0
2009-03-20 10:50:00,21.49,21.54,21.47,21.54,44500.0,16.0147,16.052,15.9998,16.052,44500.0
2009-03-20 10:55:00,21.54,21.57,21.5,21.51,43800.0,16.052,16.0744,16.0222,16.0296,43800.0
2009-03-20 11:00:00,21.51,21.54,21.51,21.52,50200.0,16.0296,16.052,16.0296,16.0371,50200.0
2009-03-20 11:05:00,21.52,21.52,21.47,21.52,69200.0,16.0371,16.0371,15.9998,16.0371,69200.0
2009-03-20 11:10:00,21.52,21.55,21.51,21.52,59900.0,16.0371,16.0594,16.0296,16.0371,59900.0
2009-03-20 11:15:00,21.52,21.56,21.49,21.49,67900.0,16.0371,16.0669,16.0147,16.0147,67900.0
2009-03-20 11:20:00,21.49,21.5,21.2,21.26,176100.0,16.0147,16.0222,15.7986,15.8433,176100.0
2009-03-20 11:25:00,21.26,21.36,21.23,21.34,89500.0,15.8433,15.9179,15.821,15.903,89500.0
2009-03-20 11:30:00,21.34,21.38,21.31,21.35,59900.0,15.903,15.9328,15.8806,15.9104,59900.0
2009-03-20 11:35:00,21.36,21.38,21.34,21.37,46300.0,15.9179,15.9328,15.903,15.9253,46300.0
2009-03-20 11:40:00,21.38,21.39,21.36,21.38,73300.0,15.9328,15.9402,15.9179,15.9328,73300.0
2009-03-20 11:45:00,21.37,21.38,21.29,21.3,51400.0,15.9253,15.9328,15.8657,15.8731,51400.0
2009-03-20 11:50:00,21.3,21.32,21.21,21.3,89700.0,15.8731,15.888,15.8061,15.8731,89700.0
2009-03-20 11:55:00,21.3,21.33,21.29,21.32,36600.0,15.8731,15.8955,15.8657,15.888,36600.0
2009-03-20 12:00:00,21.33,21.33,21.29,21.31,58800.0,15.8955,15.8955,15.8657,15.8806,58800.0
2009-03-20 12:05:00,21.32,21.33,21.27,21.32,82300.0,15.888,15.8955,15.8508,15.888,82300.0
2009-03-20 12:10:00,21.32,21.45,21.31,21.42,102800.0,15.888,15.9849,15.8806,15.9626,102800.0
2009-03-20 12:15:00,21.44,21.45,21.39,21.44,36000.0,15.9775,15.9849,15.9402,15.9775,36000.0
2009-03-20 12:20:00,21.45,21.48,21.42,21.42,83700.0,15.9849,16.0073,15.9626,15.9626,83700.0
2009-03-20 12:25:00,21.42,21.42,21.35,21.39,33600.0,15.9626,15.9626,15.9104,15.9402,33600.0
2009-03-20 12:30:00,21.4,21.41,21.38,21.38,34000.0,15.9477,15.9551,15.9328,15.9328,34000.0
2009-03-20 12:35:00,21.39,21.46,21.38,21.42,62400.0,15.9402,15.9924,15.9328,15.9626,62400.0
2009-03-20 12:40:00,21.41,21.41,21.35,21.38,33600.0,15.9551,15.9551,15.9104,15.9328,33600.0
2009-03-20 12:45:00,21.38,21.38,21.3,21.33,47400.0,15.9328,15.9328,15.8731,15.8955,47400.0
2009-03-20 12:50:00,21.32,21.32,21.2,21.24,33100.0,15.888,15.888,15.7986,15.8284,33100.0
2009-03-20 12:55:00,21.24,21.24,21.17,21.22,62900.0,15.8284,15.8284,15.7763,15.8135,62900.0
2009-03-20 13:00:00,21.2,21.26,21.19,21.25,45100.0,15.7986,15.8433,15.7912,15.8359,45100.0
2009-03-20 13:05:00,21.26,21.26,21.21,21.22,30600.0,15.8433,15.8433,15.8061,15.8135,30600.0
2009-03-20 13:10:00,21.22,21.26,21.21,21.26,36000.0,15.8135,15.8433,15.8061,15.8433,36000.0
2009-03-20 13:15:00,21.24,21.26,21.22,21.24,57600.0,15.8284,15.8433,15.8135,15.8284,57600.0
2009-03-20 13:20:00,21.23,21.23,21.16,21.21,58900.0,15.821,15.821,15.7688,15.8061,58900.0
2009-03-20 13:25:00,21.2,21.21,21.11,21.18,39400.0,15.7986,15.8061,15.7316,15.7837,39400.0
2009-03-20 13:30:00,21.18,21.2,21.17,21.2,24300.0,15.7837,15.7986,15.7763,15.7986,24300.0
2009-03-20 13:35:00,21.2,21.2,21.1,21.11,62100.0,15.7986,15.7986,15.7241,15.7316,62100.0
2009-03-20 13:40:00,21.11,21.12,21.1,21.1,14200.0,15.7316,15.739,15.7241,15.7241,14200.0
2009-03-20 13:45:00,21.1,21.1,21.0,21.02,36500.0,15.7241,15.7241,15.6496,15.6645,36500.0
2009-03-20 13:50:00,21.02,21.06,20.97,20.98,22800.0,15.6645,15.6943,15.6272,15.6347,22800.0
2009-03-20 13:55:00,20.98,21.02,20.95,20.98,23500.0,15.6347,15.6645,15.6123,15.6347,23500.0
2009-03-20 14:00:00,20.98,20.98,20.92,20.97,25800.0,15.6347,15.6347,15.59,15.6272,25800.0
2009-03-20 14:05:00,20.97,20.97,20.88,20.91,37700.0,15.6272,15.6272,15.5602,15.5825,37700.0
2009-03-20 14:10:00,20.91,20.94,20.88,20.94,29500.0,15.5825,15.6049,15.5602,15.6049,29500.0
2009-03-20 14:15:00,20.95,20.97,20.93,20.94,35800.0,15.6123,15.6272,15.5974,15.6049,35800.0
2009-03-20 14:20:00,20.93,20.98,20.93,20.97,28800.0,15.5974,15.6347,15.5974,15.6272,28800.0
2009-03-20 14:25:00,20.96,21.03,20.95,21.02,25000.0,15.6198,15.6719,15.6123,15.6645,25000.0
2009-03-20 14:30:00,21.02,21.05,20.99,21.02,60800.0,15.6645,15.6868,15.6421,15.6645,60800.0
2009-03-20 14:35:00,21.01,21.1,20.99,21.09,88300.0,15.657,15.7241,15.6421,15.7166,88300.0
2009-03-20 14:40:00,21.1,21.1,21.04,21.05,61100.0,15.7241,15.7241,15.6794,15.6868,61100.0
2009-03-20 14:45:00,21.06,21.12,21.05,21.1,29700.0,15.6943,15.739,15.6868,15.7241,29700.0
2009-03-20 14:50:00,21.1,21.18,21.09,21.17,49400.0,15.7241,15.7837,15.7166,15.7763,49400.0
2009-03-20 14:55:00,21.18,21.3,21.14,21.24,69600.0,15.7837,15.8731,15.7539,15.8284,69600.0
2009-03-20 15:00:00,21.24,21.4,21.24,21.36,115300.0,15.8284,15.9477,15.8284,15.9179,115300.0
2009-03-20 15:05:00,21.36,21.45,21.36,21.44,93700.0,15.9179,15.9849,15.9179,15.9775,93700.0
2009-03-20 15:10:00,21.44,21.5,21.42,21.43,112400.0,15.9775,16.0222,15.9626,15.97,112400.0
2009-03-20 15:15:00,21.43,21.45,21.43,21.44,64300.0,15.97,15.9849,15.97,15.9775,64300.0
2009-03-20 15:20:00,21.43,21.5,21.37,21.5,100100.0,15.97,16.0222,15.9253,16.0222,100100.0
2009-03-20 15:25:00,21.5,21.5,21.39,21.41,86600.0,16.0222,16.0222,15.9402,15.9551,86600.0
2009-03-20 15:30:00,21.4,21.52,21.4,21.51,110800.0,15.9477,16.0371,15.9477,16.0296,110800.0
2009-03-20 15:35:00,21.51,21.53,21.37,21.39,100500.0,16.0296,16.0445,15.9253,15.9402,100500.0
2009-03-20 15:40:00,21.39,21.43,21.35,21.42,148900.0,15.9402,15.97,15.9104,15.9626,148900.0
2009-03-20 15:45:00,21.42,21.44,21.34,21.34,120800.0,15.9626,15.9775,15.903,15.903,120800.0
2009-03-20 15:50:00,21.34,21.38,21.33,21.36,153100.0,15.903,15.9328,15.8955,15.9179,153100.0
2009-03-20 15:55:00,21.36,21.38,21.32,21.32,206600.0,15.9179,15.9328,15.888,15.888,206600.0
2009-03-23 09:30:00,21.88,21.88,21.56,21.56,46200.0,16.3054,16.3054,16.0669,16.0669,46200.0
2009-03-23 09:35:00,21.62,21.7,21.5,21.58,241700.0,16.1116,16.1712,16.0222,16.0818,241700.0
2009-03-23 09:40:00,21.6,21.61,21.5,21.53,215600.0,16.0967,16.1042,16.0222,16.0445,215600.0
2009-03-23 09:45:00,21.52,21.58,21.5,21.5,164200.0,16.0371,16.0818,16.0222,16.0222,164200.0
2009-03-23 09:50:00,21.5,21.56,21.42,21.44,235300.0,16.0222,16.0669,15.9626,15.9775,235300.0
2009-03-23 09:55:00,21.44,21.45,21.24,21.38,288000.0,15.9775,15.9849,15.8284,15.9328,288000.0
2009-03-23 10:00:00,21.38,21.5,21.35,21.42,812800.0,15.9328,16.0222,15.9104,15.9626,812800.0
2009-03-23 10:05:00,21.42,21.59,21.4,21.55,115100.0,15.9626,16.0893,15.9477,16.0594,115100.0
2009-03-23 10:10:00,21.55,21.56,21.5,21.53,75700.0,16.0594,16.0669,16.0222,16.0445,75700.0
2009-03-23 10:15:00,21.53,21.63,21.53,21.55,265900.0,16.0445,16.1191,16.0445,16.0594,265900.0
2009-03-23 10:20:00,21.55,21.65,21.43,21.61,484600.0,16.0594,16.134,15.97,16.1042,484600.0
2009-03-23 10:25:00,21.63,21.69,21.6,21.68,85200.0,16.1191,16.1638,16.0967,16.1563,85200.0
2009-03-23 10:30:00,21.69,21.69,21.63,21.64,67500.0,16.1638,16.1638,16.1191,16.1265,67500.0
2009-03-23 10:35:00,21.64,21.71,21.63,21.65,695900.0,16.1265,16.1787,16.1191,16.134,695900.0
2009-03-23 10:40:00,21.65,21.71,21.63,21.7,72700.0,16.134,16.1787,16.1191,16.1712,72700.0
2009-03-23 10:45:00,21.7,21.76,21.7,21.71,77500.0,16.1712,16.2159,16.1712,16.1787,77500.0
2009-03-23 10:50:00,21.72,21.85,21.71,21.81,80900.0,16.1861,16.283,16.1787,16.2532,80900.0
2009-03-23 10:55:00,21.82,22.0,21.82,21.97,176800.0,16.2607,16.3948,16.2607,16.3724,176800.0
2009-03-23 11:00:00,21.98,22.06,21.95,22.02,88700.0,16.3799,16.4395,16.3575,16.4097,88700.0
2009-03-23 11:05:00,22.02,22.19,22.02,22.14,98100.0,16.4097,16.5364,16.4097,16.4991,98100.0
2009-03-23 11:10:00,22.14,22.15,22.09,22.09,176200.0,16.4991,16.5066,16.4619,16.4619,176200.0
2009-03-23 11:15:00,22.1,22.12,22.03,22.05,61500.0,16.4693,16.4842,16.4172,16.4321,61500.0
2009-03-23 11:20:00,22.05,22.07,21.99,21.99,56700.0,16.4321,16.447,16.3873,16.3873,56700.0
2009-03-23 11:25:00,22.0,22.0,21.89,21.9,58900.0,16.3948,16.3948,16.3128,16.3203,58900.0
2009-03-23 11:30:00,21.9,21.96,21.89,21.93,71400.0,16.3203,16.365,16.3128,16.3426,71400.0
2009-03-23 11:35:00,21.92,21.93,21.82,21.82,84500.0,16.3352,16.3426,16.2607,16.2607,84500.0
2009-03-23 11:40:00,21.82,21.86,21.78,21.82,66800.0,16.2607,16.2905,16.2308,16.2607,66800.0
2009-03-23 11:45:00,21.82,21.86,21.79,21.84,102400.0,16.2607,16.2905,16.2383,16.2756,102400.0
2009-03-23 11:50:00,21.85,22.07,21.85,22.07,92700.0,16.283,16.447,16.283,16.447,92700.0
2009-03-23 11:55:00,22.05,22.2,22.03,22.12,110600.0,16.4321,16.5438,16.4172,16.4842,110600.0
2009-03-23 12:00:00,22.13,22.18,22.08,22.17,466200.0,16.4917,16.5289,16.4544,16.5215,466200.0
2009-03-23 12:05:00,22.17,22.28,22.15,22.27,82900.0,16.5215,16.6035,16.5066,16.596,82900.0
2009-03-23 12:10:00,22.27,22.29,22.21,22.23,69000.0,16.596,16.6109,16.5513,16.5662,69000.0
2009-03-23 12:15:00,22.22,22.24,22.08,22.08,75900.0,16.5587,16.5736,16.4544,16.4544,75900.0
2009-03-23 12:20:00,22.09,22.19,22.08,22.19,144400.0,16.4619,16.5364,16.4544,16.5364,144400.0
2009-03-23 12:25:00,22.18,22.24,22.15,22.24,53200.0,16.5289,16.5736,16.5066,16.5736,53200.0
2009-03-23 12:30:00,22.23,22.33,22.23,22.3,55100.0,16.5662,16.6407,16.5662,16.6184,55100.0
2009-03-23 12:35:00,22.31,22.4,22.29,22.39,47600.0,16.6258,16.6929,16.6109,16.6854,47600.0
2009-03-23 12:40:00,22.39,22.39,22.27,22.27,37600.0,16.6854,16.6854,16.596,16.596,37600.0
2009-03-23 12:45:00,22.28,22.34,22.28,22.3,27800.0,16.6035,16.6482,16.6035,16.6184,27800.0
2009-03-23 12:50:00,22.31,22.38,22.27,22.32,34000.0,16.6258,16.678,16.596,16.6333,34000.0
2009-03-23 12:55:00,22.31,22.32,22.23,22.26,27500.0,16.6258,16.6333,16.5662,16.5886,27500.0
2009-03-23 13:00:00,22.28,22.32,22.27,22.32,55100.0,16.6035,16.6333,16.596,16.6333,55100.0
2009-03-23 13:05:00,22.32,22.44,22.31,22.43,83300.0,16.6333,16.7227,16.6258,16.7152,83300.0
2009-03-23 13:10:00,22.44,22.61,22.44,22.46,234100.0,16.7227,16.8494,16.7227,16.7376,234100.0
2009-03-23 13:15:00,22.46,22.51,22.39,22.4,91000.0,16.7376,16.7749,16.6854,16.6929,91000.0
2009-03-23 13:20:00,22.4,22.43,22.39,22.41,46900.0,16.6929,16.7152,16.6854,16.7003,46900.0
2009-03-23 13:25:00,22.41,22.42,22.38,22.41,150000.0,16.7003,16.7078,16.678,16.7003,150000.0
2009-03-23 13:30:00,22.4,22.45,22.4,22.44,107100.0,16.6929,16.7301,16.6929,16.7227,107100.0
2009-03-23 13:35:00,22.43,22.46,22.38,22.4,61900.0,16.7152,16.7376,16.678,16.6929,61900.0
2009-03-23 13:40:00,22.39,22.43,22.37,22.4,74600.0,16.6854,16.7152,16.6705,16.6929,74600.0
2009-03-23 13:45:00,22.41,22.5,22.4,22.49,98200.0,16.7003,16.7674,16.6929,16.76,98200.0
2009-03-23 13:50:00,22.49,22.53,22.48,22.48,148000.0,16.76,16.7898,16.7525,16.7525,148000.0
2009-03-23 13:55:00,22.49,22.49,22.46,22.49,42000.0,16.76,16.76,16.7376,16.76,42000.0
2009-03-23 14:00:00,22.49,22.51,22.48,22.49,104600.0,16.76,16.7749,16.7525,16.76,104600.0
2009-03-23 14:05:00,22.49,22.6,22.49,22.55,74200.0,16.76,16.8419,16.76,16.8047,74200.0
2009-03-23 14:10:00,22.55,22.57,22.47,22.5,58300.0,16.8047,16.8196,16.745,16.7674,58300.0
2009-03-23 14:15:00,22.51,22.56,22.5,22.52,65500.0,16.7749,16.8121,16.7674,16.7823,65500.0
2009-03-23 14:20:00,22.52,22.59,22.51,22.58,72300.0,16.7823,16.8345,16.7749,16.827,72300.0
2009-03-23 14:25:00,22.58,22.63,22.57,22.61,77700.0,16.827,16.8643,16.8196,16.8494,77700.0
2009-03-23 14:30:00,22.61,22.76,22.61,22.76,101500.0,16.8494,16.9612,16.8494,16.9612,101500.0
2009-03-23 14:35:00,22.75,22.81,22.75,22.76,92100.0,16.9537,16.9984,16.9537,16.9612,92100.0
2009-03-23 14:40:00,22.76,22.8,22.68,22.69,50500.0,16.9612,16.991,16.9015,16.909,50500.0
2009-03-23 14:45:00,22.68,22.79,22.68,22.79,76600.0,16.9015,16.9835,16.9015,16.9835,76600.0
2009-03-23 14:50:00,22.78,23.0,22.77,22.94,147100.0,16.9761,17.14,16.9686,17.0953,147100.0
2009-03-23 14:55:00,22.94,22.97,22.82,22.97,95700.0,17.0953,17.1177,17.0059,17.1177,95700.0
2009-03-23 15:00:00,22.97,23.03,22.87,23.01,109300.0,17.1177,17.1624,17.0431,17.1475,109300.0
2009-03-23 15:05:00,23.01,23.06,22.97,23.0,161200.0,17.1475,17.1847,17.1177,17.14,161200.0
2009-03-23 15:10:00,23.0,23.08,22.96,23.08,191600.0,17.14,17.1996,17.1102,17.1996,191600.0
2009-03-23 15:15:00,23.09,23.15,23.04,23.12,206600.0,17.2071,17.2518,17.1698,17.2294,206600.0
2009-03-23 15:20:00,23.11,23.22,23.11,23.2,102600.0,17.222,17.304,17.222,17.2891,102600.0
2009-03-23 15:25:00,23.2,23.22,23.09,23.14,204900.0,17.2891,17.304,17.2071,17.2443,204900.0
2009-03-23 15:30:00,23.15,23.24,23.12,23.15,142800.0,17.2518,17.3189,17.2294,17.2518,142800.0
2009-03-23 15:35:00,23.14,23.18,23.11,23.17,215300.0,17.2443,17.2742,17.222,17.2667,215300.0
2009-03-23 15:40:00,23.18,23.33,23.18,23.28,230000.0,17.2742,17.3859,17.2742,17.3487,230000.0
2009-03-23 15:45:00,23.28,23.47,23.28,23.47,175800.0,17.3487,17.4903,17.3487,17.4903,175800.0
2009-03-23 15:50:00,23.46,23.5,23.29,23.31,502800.0,17.4828,17.5126,17.3561,17.371,502800.0
2009-03-23 15:55:00,23.3,23.31,23.07,23.25,653900.0,17.3636,17.371,17.1922,17.3263,653900.0
2009-03-24 09:30:00,23.01,23.74,22.98,23.67,428300.0,17.1475,17.6915,17.1251,17.6393,428300.0
2009-03-24 09:35:00,23.65,24.38,23.63,23.84,851700.0,17.6244,18.1684,17.6095,17.766,851700.0
2009-03-24 09:40:00,23.87,24.62,23.43,24.58,659300.0,17.7884,18.3473,17.4605,18.3175,659300.0
2009-03-24 09:45:00,24.56,24.94,24.55,24.62,797700.0,18.3026,18.5857,18.2951,18.3473,797700.0
2009-03-24 09:50:00,24.61,24.86,24.33,24.37,471500.0,18.3398,18.5261,18.1312,18.161,471500.0
2009-03-24 09:55:00,24.38,24.5,24.26,24.42,313200.0,18.1684,18.2578,18.079,18.1982,313200.0
2009-03-24 10:00:00,24.45,24.91,24.39,24.8,549000.0,18.2206,18.5634,18.1759,18.4814,549000.0
2009-03-24 10:05:00,24.8,24.85,24.66,24.77,226100.0,18.4814,18.5187,18.3771,18.4591,226100.0
2009-03-24 10:10:00,24.75,24.79,24.55,24.58,343200.0,18.4441,18.474,18.2951,18.3175,343200.0
2009-03-24 10:15:00,24.56,24.58,24.18,24.18,461500.0,18.3026,18.3175,18.0194,18.0194,461500.0
2009-03-24 10:20:00,24.18,24.24,23.78,23.79,546600.0,18.0194,18.0641,17.7213,17.7287,546600.0
2009-03-24 10:25:00,23.8,23.9,23.56,23.72,372400.0,17.7362,17.8107,17.5573,17.6766,372400.0
2009-03-24 10:30:00,23.73,24.01,23.7,23.88,314600.0,17.684,17.8927,17.6617,17.7958,314600.0
2009-03-24 10:35:00,23.88,23.9,23.58,23.61,333200.0,17.7958,17.8107,17.5722,17.5946,333200.0
2009-03-24 10:40:00,23.61,23.63,23.39,23.43,323500.0,17.5946,17.6095,17.4306,17.4605,323500.0
2009-03-24 10:45:00,23.43,23.43,23.23,23.33,252100.0,17.4605,17.4605,17.3114,17.3859,252100.0
2009-03-24 10:50:00,23.33,23.45,23.3,23.31,331100.0,17.3859,17.4754,17.3636,17.371,331100.0
2009-03-24 10:55:00,23.31,23.54,23.25,23.46,237600.0,17.371,17.5424,17.3263,17.4828,237600.0
2009-03-24 11:00:00,23.47,23.47,23.23,23.41,223200.0,17.4903,17.4903,17.3114,17.4456,223200.0
2009-03-24 11:05:00,23.41,23.41,23.16,23.17,174400.0,17.4456,17.4456,17.2592,17.2667,174400.0
2009-03-24 11:10:00,23.17,23.23,23.05,23.17,177400.0,17.2667,17.3114,17.1773,17.2667,177400.0
2009-03-24 11:15:00,23.16,23.31,23.15,23.26,172800.0,17.2592,17.371,17.2518,17.3338,172800.0
2009-03-24 11:20:00,23.28,23.5,23.26,23.5,262700.0,17.3487,17.5126,17.3338,17.5126,262700.0
2009-03-24 11:25:00,23.5,23.63,23.48,23.48,232400.0,17.5126,17.6095,17.4977,17.4977,232400.0
2009-03-24 11:30:00,23.48,23.61,23.45,23.51,71200.0,17.4977,17.5946,17.4754,17.5201,71200.0
2009-03-24 11:35:00,23.52,23.62,23.52,23.61,69400.0,17.5275,17.602,17.5275,17.5946,69400.0
2009-03-24 11:40:00,23.6,23.67,23.51,23.52,110200.0,17.5871,17.6393,17.5201,17.5275,110200.0
2009-03-24 11:45:00,23.52,23.57,23.5,23.53,65200.0,17.5275,17.5648,17.5126,17.535,65200.0
2009-03-24 11:50:00,23.54,23.58,23.48,23.5,101100.0,17.5424,17.5722,17.4977,17.5126,101100.0
2009-03-24 11:55:00,23.5,23.5,23.38,23.39,128700.0,17.5126,17.5126,17.4232,17.4306,128700.0
2009-03-24 12:00:00,23.39,23.42,23.28,23.35,117600.0,17.4306,17.453,17.3487,17.4008,117600.0
2009-03-24 12:05:00,23.35,23.4,23.34,23.35,40400.0,17.4008,17.4381,17.3934,17.4008,40400.0
2009-03-24 12:10:00,23.35,23.48,23.34,23.46,100500.0,17.4008,17.4977,17.3934,17.4828,100500.0
2009-03-24 12:15:00,23.45,23.52,23.45,23.48,98400.0,17.4754,17.5275,17.4754,17.4977,98400.0
2009-03-24 12:20:00,23.49,23.5,23.44,23.49,56100.0,17.5052,17.5126,17.4679,17.5052,56100.0
2009-03-24 12:25:00,23.49,23.53,23.49,23.5,60000.0,17.5052,17.535,17.5052,17.5126,60000.0
2009-03-24 12:30:00,23.52,23.54,23.44,23.45,85900.0,17.5275,17.5424,17.4679,17.4754,85900.0
2009-03-24 12:35:00,23.45,23.47,23.44,23.44,55000.0,17.4754,17.4903,17.4679,17.4679,55000.0
2009-03-24 12:40:00,23.45,23.46,23.44,23.45,39000.0,17.4754,17.4828,17.4679,17.4754,39000.0
2009-03-24 12:45:00,23.45,23.48,23.41,23.47,98000.0,17.4754,17.4977,17.4456,17.4903,98000.0
2009-03-24 12:50:00,23.48,23.51,23.45,23.51,93800.0,17.4977,17.5201,17.4754,17.5201,93800.0
2009-03-24 12:55:00,23.5,23.51,23.49,23.5,23400.0,17.5126,17.5201,17.5052,17.5126,23400.0
2009-03-24 13:00:00,23.5,23.52,23.49,23.51,59000.0,17.5126,17.5275,17.5052,17.5201,59000.0
2009-03-24 13:05:00,23.5,23.52,23.5,23.51,51200.0,17.5126,17.5275,17.5126,17.5201,51200.0
2009-03-24 13:10:00,23.5,23.52,23.47,23.5,115400.0,17.5126,17.5275,17.4903,17.5126,115400.0
2009-03-24 13:15:00,23.49,23.51,23.49,23.49,38600.0,17.5052,17.5201,17.5052,17.5052,38600.0
2009-03-24 13:20:00,23.5,23.52,23.38,23.44,103800.0,17.5126,17.5275,17.4232,17.4679,103800.0
2009-03-24 13:25:00,23.44,23.44,23.39,23.43,68100.0,17.4679,17.4679,17.4306,17.4605,68100.0
2009-03-24 13:30:00,23.43,23.43,23.21,23.22,81600.0,17.4605,17.4605,17.2965,17.304,81600.0
2009-03-24 13:35:00,23.22,23.22,23.17,23.2,50200.0,17.304,17.304,17.2667,17.2891,50200.0
2009-03-24 13:40:00,23.2,23.25,23.2,23.23,42700.0,17.2891,17.3263,17.2891,17.3114,42700.0
2009-03-24 13:45:00,23.23,23.25,23.17,23.21,53300.0,17.3114,17.3263,17.2667,17.2965,53300.0
2009-03-24 13:50:00,23.21,23.28,23.11,23.16,82600.0,17.2965,17.3487,17.222,17.2592,82600.0
2009-03-24 13:55:00,23.17,23.25,23.16,23.23,57500.0,17.2667,17.3263,17.2592,17.3114,57500.0
2009-03-24 14:00:00,23.24,23.24,23.15,23.16,53000.0,17.3189,17.3189,17.2518,17.2592,53000.0
2009-03-24 14:05:00,23.16,23.22,23.16,23.19,53700.0,17.2592,17.304,17.2592,17.2816,53700.0
2009-03-24 14:10:00,23.2,23.22,23.11,23.17,53200.0,17.2891,17.304,17.222,17.2667,53200.0
2009-03-24 14:15:00,23.17,23.24,23.13,23.13,75500.0,17.2667,17.3189,17.2369,17.2369,75500.0
2009-03-24 14:20:00,23.13,23.2,23.11,23.13,73600.0,17.2369,17.2891,17.222,17.2369,73600.0
2009-03-24 14:25:00,23.13,23.16,23.02,23.07,225700.0,17.2369,17.2592,17.1549,17.1922,225700.0
2009-03-24 14:30:00,23.07,23.09,22.76,22.9,154900.0,17.1922,17.2071,16.9612,17.0655,154900.0
2009-03-24 14:35:00,22.89,22.96,22.89,22.94,69000.0,17.058,17.1102,17.058,17.0953,69000.0
2009-03-24 14:40:00,22.94,23.0,22.94,22.98,39300.0,17.0953,17.14,17.0953,17.1251,39300.0
2009-03-24 14:45:00,22.97,23.07,22.92,22.94,117500.0,17.1177,17.1922,17.0804,17.0953,117500.0
2009-03-24 14:50:00,22.94,22.96,22.77,22.82,103000.0,17.0953,17.1102,16.9686,17.0059,103000.0
2009-03-24 14:55:00,22.82,22.94,22.82,22.87,74500.0,17.0059,17.0953,17.0059,17.0431,74500.0
2009-03-24 15:00:00,22.89,23.06,22.87,23.04,106700.0,17.058,17.1847,17.0431,17.1698,106700.0
2009-03-24 15:05:00,23.03,23.03,22.78,22.79,212300.0,17.1624,17.1624,16.9761,16.9835,212300.0
2009-03-24 15:10:00,22.79,22.94,22.76,22.86,98200.0,16.9835,17.0953,16.9612,17.0357,98200.0
2009-03-24 15:15:00,22.86,22.95,22.78,22.79,158200.0,17.0357,17.1028,16.9761,16.9835,158200.0
2009-03-24 15:20:00,22.78,22.85,22.7,22.76,195800.0,16.9761,17.0282,16.9164,16.9612,195800.0
2009-03-24 15:25:00,22.76,22.85,22.71,22.84,132600.0,16.9612,17.0282,16.9239,17.0208,132600.0
2009-03-24 15:30:00,22.84,22.92,22.73,22.77,240700.0,17.0208,17.0804,16.9388,16.9686,240700.0
2009-03-24 15:35:00,22.78,22.85,22.73,22.74,168000.0,16.9761,17.0282,16.9388,16.9463,168000.0
2009-03-24 15:40:00,22.75,22.76,22.66,22.73,200600.0,16.9537,16.9612,16.8866,16.9388,200600.0
2009-03-24 15:45:00,22.73,22.81,22.71,22.71,211200.0,16.9388,16.9984,16.9239,16.9239,211200.0
2009-03-24 15:50:00,22.71,22.78,22.58,22.61,330400.0,16.9239,16.9761,16.827,16.8494,330400.0
2009-03-24 15:55:00,22.61,22.68,22.59,22.62,437400.0,16.8494,16.9015,16.8345,16.8568,437400.0
2009-03-25 09:30:00,22.5,22.64,22.3,22.52,224100.0,16.7674,16.8717,16.6184,16.7823,224100.0
2009-03-25 09:35:00,22.52,22.55,22.4,22.49,213400.0,16.7823,16.8047,16.6929,16.76,213400.0
2009-03-25 09:40:00,22.49,22.55,22.42,22.52,345300.0,16.76,16.8047,16.7078,16.7823,345300.0
2009-03-25 09:45:00,22.53,22.53,22.45,22.48,187800.0,16.7898,16.7898,16.7301,16.7525,187800.0
2009-03-25 09:50:00,22.47,22.49,22.44,22.45,127800.0,16.745,16.76,16.7227,16.7301,127800.0
2009-03-25 09:55:00,22.45,22.66,22.44,22.65,284200.0,16.7301,16.8866,16.7227,16.8792,284200.0
2009-03-25 10:00:00,22.65,22.85,22.5,22.58,634600.0,16.8792,17.0282,16.7674,16.827,634600.0
2009-03-25 10:05:00,22.58,22.83,22.58,22.83,229300.0,16.827,17.0133,16.827,17.0133,229300.0
2009-03-25 10:10:00,22.82,22.93,22.79,22.8,257700.0,17.0059,17.0878,16.9835,16.991,257700.0
2009-03-25 10:15:00,22.81,22.81,22.6,22.79,181600.0,16.9984,16.9984,16.8419,16.9835,181600.0
2009-03-25 10:20:00,22.8,22.87,22.77,22.87,127500.0,16.991,17.0431,16.9686,17.0431,127500.0
2009-03-25 10:25:00,22.87,23.07,22.87,23.05,197900.0,17.0431,17.1922,17.0431,17.1773,197900.0
2009-03-25 10:30:00,23.04,23.06,22.91,23.01,119100.0,17.1698,17.1847,17.0729,17.1475,119100.0
2009-03-25 10:35:00,23.01,23.09,22.96,22.97,193500.0,17.1475,17.2071,17.1102,17.1177,193500.0
2009-03-25 10:40:00,22.97,23.01,22.93,23.01,65300.0,17.1177,17.1475,17.0878,17.1475,65300.0
2009-03-25 10:45:00,23.0,23.01,22.92,22.98,114800.0,17.14,17.1475,17.0804,17.1251,114800.0
2009-03-25 10:50:00,22.98,23.07,22.95,23.01,127200.0,17.1251,17.1922,17.1028,17.1475,127200.0
2009-03-25 10:55:00,23.01,23.06,22.92,22.97,60600.0,17.1475,17.1847,17.0804,17.1177,60600.0
2009-03-25 11:00:00,22.97,23.03,22.95,23.02,109500.0,17.1177,17.1624,17.1028,17.1549,109500.0
2009-03-25 11:05:00,23.02,23.02,22.99,23.0,168400.0,17.1549,17.1549,17.1326,17.14,168400.0
2009-03-25 11:10:00,22.99,23.01,22.94,22.96,119900.0,17.1326,17.1475,17.0953,17.1102,119900.0
2009-03-25 11:15:00,22.95,22.96,22.86,22.94,122200.0,17.1028,17.1102,17.0357,17.0953,122200.0
2009-03-25 11:20:00,22.94,22.95,22.81,22.82,138400.0,17.0953,17.1028,16.9984,17.0059,138400.0
2009-03-25 11:25:00,22.8,22.85,22.7,22.79,170500.0,16.991,17.0282,16.9164,16.9835,170500.0
2009-03-25 11:30:00,22.79,22.85,22.78,22.81,63600.0,16.9835,17.0282,16.9761,16.9984,63600.0
2009-03-25 11:35:00,22.81,22.86,22.8,22.86,47600.0,16.9984,17.0357,16.991,17.0357,47600.0
2009-03-25 11:40:00,22.85,22.87,22.8,22.86,31900.0,17.0282,17.0431,16.991,17.0357,31900.0
2009-03-25 11:45:00,22.86,22.96,22.86,22.9,68200.0,17.0357,17.1102,17.0357,17.0655,68200.0
2009-03-25 11:50:00,22.91,22.99,22.89,22.99,48500.0,17.0729,17.1326,17.058,17.1326,48500.0
2009-03-25 11:55:00,22.99,22.99,22.96,22.98,78600.0,17.1326,17.1326,17.1102,17.1251,78600.0
2009-03-25 12:00:00,22.98,23.0,22.88,22.98,84400.0,17.1251,17.14,17.0506,17.1251,84400.0
2009-03-25 12:05:00,22.98,23.0,22.94,22.96,55300.0,17.1251,17.14,17.0953,17.1102,55300.0
2009-03-25 12:10:00,22.95,22.96,22.89,22.93,42900.0,17.1028,17.1102,17.058,17.0878,42900.0
2009-03-25 12:15:00,22.94,22.94,22.81,22.83,38200.0,17.0953,17.0953,16.9984,17.0133,38200.0
2009-03-25 12:20:00,22.83,22.86,22.8,22.81,41800.0,17.0133,17.0357,16.991,16.9984,41800.0
2009-03-25 12:25:00,22.8,22.83,22.8,22.83,66000.0,16.991,17.0133,16.991,17.0133,66000.0
2009-03-25 12:30:00,22.83,22.84,22.68,22.71,80200.0,17.0133,17.0208,16.9015,16.9239,80200.0
2009-03-25 12:35:00,22.72,22.78,22.72,22.78,70000.0,16.9314,16.9761,16.9314,16.9761,70000.0
2009-03-25 12:40:00,22.78,22.79,22.67,22.67,51600.0,16.9761,16.9835,16.8941,16.8941,51600.0
2009-03-25 12:45:00,22.67,22.71,22.65,22.7,36300.0,16.8941,16.9239,16.8792,16.9164,36300.0
2009-03-25 12:50:00,22.7,22.78,22.7,22.78,89100.0,16.9164,16.9761,16.9164,16.9761,89100.0
2009-03-25 12:55:00,22.79,22.85,22.78,22.85,46900.0,16.9835,17.0282,16.9761,17.0282,46900.0
2009-03-25 13:00:00,22.85,22.91,22.84,22.89,113800.0,17.0282,17.0729,17.0208,17.058,113800.0
2009-03-25 13:05:00,22.89,22.89,22.81,22.81,92400.0,17.058,17.058,16.9984,16.9984,92400.0
2009-03-25 13:10:00,22.81,22.83,22.68,22.68,49000.0,16.9984,17.0133,16.9015,16.9015,49000.0
2009-03-25 13:15:00,22.68,22.68,22.59,22.6,40100.0,16.9015,16.9015,16.8345,16.8419,40100.0
2009-03-25 13:20:00,22.6,22.62,22.52,22.61,92300.0,16.8419,16.8568,16.7823,16.8494,92300.0
2009-03-25 13:25:00,22.61,22.64,22.5,22.52,37500.0,16.8494,16.8717,16.7674,16.7823,37500.0
2009-03-25 13:30:00,22.51,22.57,22.51,22.54,35700.0,16.7749,16.8196,16.7749,16.7972,35700.0
2009-03-25 13:35:00,22.54,22.54,22.4,22.45,72100.0,16.7972,16.7972,16.6929,16.7301,72100.0
2009-03-25 13:40:00,22.44,22.44,22.32,22.39,91500.0,16.7227,16.7227,16.6333,16.6854,91500.0
2009-03-25 13:45:00,22.39,22.43,22.3,22.3,46500.0,16.6854,16.7152,16.6184,16.6184,46500.0
2009-03-25 13:50:00,22.3,22.57,22.26,22.51,83600.0,16.6184,16.8196,16.5886,16.7749,83600.0
2009-03-25 13:55:00,22.51,22.52,22.38,22.45,98400.0,16.7749,16.7823,16.678,16.7301,98400.0
2009-03-25 14:00:00,22.45,22.46,22.37,22.41,147700.0,16.7301,16.7376,16.6705,16.7003,147700.0
2009-03-25 14:05:00,22.41,22.45,22.35,22.45,118100.0,16.7003,16.7301,16.6556,16.7301,118100.0
2009-03-25 14:10:00,22.44,22.51,22.43,22.49,73100.0,16.7227,16.7749,16.7152,16.76,73100.0
2009-03-25 14:15:00,22.48,22.49,22.3,22.34,28900.0,16.7525,16.76,16.6184,16.6482,28900.0
2009-03-25 14:20:00,22.33,22.41,22.31,22.4,31500.0,16.6407,16.7003,16.6258,16.6929,31500.0
2009-03-25 14:25:00,22.36,22.38,22.32,22.32,49500.0,16.6631,16.678,16.6333,16.6333,49500.0
2009-03-25 14:30:00,22.33,22.33,22.29,22.3,41100.0,16.6407,16.6407,16.6109,16.6184,41100.0
2009-03-25 14:35:00,22.3,22.32,22.28,22.29,42100.0,16.6184,16.6333,16.6035,16.6109,42100.0
2009-03-25 14:40:00,22.29,22.3,22.1,22.11,58900.0,16.6109,16.6184,16.4693,16.4768,58900.0
2009-03-25 14:45:00,22.12,22.14,22.06,22.11,70900.0,16.4842,16.4991,16.4395,16.4768,70900.0
2009-03-25 14:50:00,22.11,22.11,22.01,22.1,57500.0,16.4768,16.4768,16.4022,16.4693,57500.0
2009-03-25 14:55:00,22.1,22.16,22.0,22.0,56300.0,16.4693,16.514,16.3948,16.3948,56300.0
2009-03-25 15:00:00,22.0,22.05,21.99,22.0,101500.0,16.3948,16.4321,16.3873,16.3948,101500.0
2009-03-25 15:05:00,22.01,22.05,21.99,22.01,69700.0,16.4022,16.4321,16.3873,16.4022,69700.0
2009-03-25 15:10:00,22.02,22.11,21.97,22.1,93900.0,16.4097,16.4768,16.3724,16.4693,93900.0
2009-03-25 15:15:00,22.1,22.18,22.1,22.16,85400.0,16.4693,16.5289,16.4693,16.514,85400.0
2009-03-25 15:20:00,22.17,22.32,22.16,22.23,140800.0,16.5215,16.6333,16.514,16.5662,140800.0
2009-03-25 15:25:00,22.23,22.41,22.22,22.4,109300.0,16.5662,16.7003,16.5587,16.6929,109300.0
2009-03-25 15:30:00,22.39,22.55,22.39,22.48,108700.0,16.6854,16.8047,16.6854,16.7525,108700.0
2009-03-25 15:35:00,22.48,22.48,22.39,22.4,85300.0,16.7525,16.7525,16.6854,16.6929,85300.0
2009-03-25 15:40:00,22.41,22.48,22.25,22.47,150900.0,16.7003,16.7525,16.5811,16.745,150900.0
2009-03-25 15:45:00,22.45,22.52,22.39,22.42,159700.0,16.7301,16.7823,16.6854,16.7078,159700.0
2009-03-25 15:50:00,22.42,22.65,22.39,22.63,140900.0,16.7078,16.8792,16.6854,16.8643,140900.0
2009-03-25 15:55:00,22.62,22.8,22.62,22.71,403000.0,16.8568,16.991,16.8568,16.9239,403000.0
2009-03-26 09:30:00,22.67,22.89,22.51,22.86,133800.0,16.8941,17.058,16.7749,17.0357,133800.0
2009-03-26 09:35:00,22.84,23.07,22.82,22.92,81100.0,17.0208,17.1922,17.0059,17.0804,81100.0
2009-03-26 09:40:00,22.92,23.05,22.92,22.98,139400.0,17.0804,17.1773,17.0804,17.1251,139400.0
2009-03-26 09:45:00,23.0,23.01,22.75,22.78,108800.0,17.14,17.1475,16.9537,16.9761,108800.0
2009-03-26 09:50:00,22.78,22.9,22.76,22.83,50900.0,16.9761,17.0655,16.9612,17.0133,50900.0
2009-03-26 09:55:00,22.83,22.9,22.8,22.84,38800.0,17.0133,17.0655,16.991,17.0208,38800.0
2009-03-26 10:00:00,22.83,22.96,22.83,22.91,73600.0,17.0133,17.1102,17.0133,17.0729,73600.0
2009-03-26 10:05:00,22.91,23.01,22.89,22.89,83300.0,17.0729,17.1475,17.058,17.058,83300.0
2009-03-26 10:10:00,22.88,22.89,22.7,22.73,49700.0,17.0506,17.058,16.9164,16.9388,49700.0
2009-03-26 10:15:00,22.74,22.87,22.72,22.87,40200.0,16.9463,17.0431,16.9314,17.0431,40200.0
2009-03-26 10:20:00,22.87,22.96,22.87,22.95,60700.0,17.0431,17.1102,17.0431,17.1028,60700.0
2009-03-26 10:25:00,22.96,22.98,22.8,22.82,53800.0,17.1102,17.1251,16.991,17.0059,53800.0
2009-03-26 10:30:00,22.82,22.91,22.76,22.82,78100.0,17.0059,17.0729,16.9612,17.0059,78100.0
2009-03-26 10:35:00,22.82,22.97,22.82,22.93,67200.0,17.0059,17.1177,17.0059,17.0878,67200.0
2009-03-26 10:40:00,22.92,22.96,22.92,22.94,65200.0,17.0804,17.1102,17.0804,17.0953,65200.0
2009-03-26 10:45:00,22.94,23.01,22.91,22.93,166100.0,17.0953,17.1475,17.0729,17.0878,166100.0
2009-03-26 10:50:00,22.93,23.01,22.92,22.97,96800.0,17.0878,17.1475,17.0804,17.1177,96800.0
2009-03-26 10:55:00,22.97,23.01,22.94,22.95,73800.0,17.1177,17.1475,17.0953,17.1028,73800.0
2009-03-26 11:00:00,22.96,23.04,22.94,23.03,116200.0,17.1102,17.1698,17.0953,17.1624,116200.0
2009-03-26 11:05:00,23.03,23.17,23.0,23.12,72400.0,17.1624,17.2667,17.14,17.2294,72400.0
2009-03-26 11:10:00,23.11,23.19,23.04,23.18,92400.0,17.222,17.2816,17.1698,17.2742,92400.0
2009-03-26 11:15:00,23.19,23.22,23.17,23.21,498700.0,17.2816,17.304,17.2667,17.2965,498700.0
2009-03-26 11:20:00,23.21,23.34,23.19,23.32,265600.0,17.2965,17.3934,17.2816,17.3785,265600.0
2009-03-26 11:25:00,23.33,23.43,23.19,23.32,176100.0,17.3859,17.4605,17.2816,17.3785,176100.0
2009-03-26 11:30:00,23.32,23.47,23.31,23.45,89900.0,17.3785,17.4903,17.371,17.4754,89900.0
2009-03-26 11:35:00,23.44,23.46,23.28,23.34,291700.0,17.4679,17.4828,17.3487,17.3934,291700.0
2009-03-26 11:40:00,23.34,23.35,23.21,23.29,149300.0,17.3934,17.4008,17.2965,17.3561,149300.0
2009-03-26 11:45:00,23.28,23.28,23.13,23.16,59000.0,17.3487,17.3487,17.2369,17.2592,59000.0
2009-03-26 11:50:00,23.16,23.25,23.09,23.23,113900.0,17.2592,17.3263,17.2071,17.3114,113900.0
2009-03-26 11:55:00,23.23,23.26,23.19,23.24,58600.0,17.3114,17.3338,17.2816,17.3189,58600.0
2009-03-26 12:00:00,23.25,23.26,23.18,23.22,68800.0,17.3263,17.3338,17.2742,17.304,68800.0
2009-03-26 12:05:00,23.22,23.28,23.22,23.25,119600.0,17.304,17.3487,17.304,17.3263,119600.0
2009-03-26 12:10:00,23.26,23.26,23.2,23.22,50200.0,17.3338,17.3338,17.2891,17.304,50200.0
2009-03-26 12:15:00,23.21,23.26,23.2,23.25,149000.0,17.2965,17.3338,17.2891,17.3263,149000.0
2009-03-26 12:20:00,23.25,23.3,23.24,23.25,157100.0,17.3263,17.3636,17.3189,17.3263,157100.0
2009-03-26 12:25:00,23.25,23.26,23.19,23.21,58300.0,17.3263,17.3338,17.2816,17.2965,58300.0
2009-03-26 12:30:00,23.21,23.25,23.19,23.23,43800.0,17.2965,17.3263,17.2816,17.3114,43800.0
2009-03-26 12:35:00,23.23,23.26,23.19,23.25,43400.0,17.3114,17.3338,17.2816,17.3263,43400.0
2009-03-26 12:40:00,23.25,23.26,23.19,23.2,76600.0,17.3263,17.3338,17.2816,17.2891,76600.0
2009-03-26 12:45:00,23.19,23.26,23.18,23.26,48700.0,17.2816,17.3338,17.2742,17.3338,48700.0
2009-03-26 12:50:00,23.25,23.25,23.19,23.19,111000.0,17.3263,17.3263,17.2816,17.2816,111000.0
2009-03-26 12:55:00,23.2,23.21,23.16,23.16,51300.0,17.2891,17.2965,17.2592,17.2592,51300.0
2009-03-26 13:00:00,23.16,23.26,23.16,23.26,167800.0,17.2592,17.3338,17.2592,17.3338,167800.0
2009-03-26 13:05:00,23.26,23.51,23.26,23.5,146900.0,17.3338,17.5201,17.3338,17.5126,146900.0
2009-03-26 13:10:00,23.5,23.51,23.48,23.5,113400.0,17.5126,17.5201,17.4977,17.5126,113400.0
2009-03-26 13:15:00,23.5,23.53,23.48,23.5,96400.0,17.5126,17.535,17.4977,17.5126,96400.0
2009-03-26 13:20:00,23.5,23.51,23.48,23.5,148900.0,17.5126,17.5201,17.4977,17.5126,148900.0
2009-03-26 13:25:00,23.5,23.5,23.38,23.39,176200.0,17.5126,17.5126,17.4232,17.4306,176200.0
2009-03-26 13:30:00,23.39,23.45,23.38,23.42,124200.0,17.4306,17.4754,17.4232,17.453,124200.0
2009-03-26 13:35:00,23.41,23.42,23.29,23.4,90500.0,17.4456,17.453,17.3561,17.4381,90500.0
2009-03-26 13:40:00,23.4,23.4,23.14,23.15,166900.0,17.4381,17.4381,17.2443,17.2518,166900.0
2009-03-26 13:45:00,23.15,23.25,23.1,23.23,77400.0,17.2518,17.3263,17.2145,17.3114,77400.0
2009-03-26 13:50:00,23.22,23.31,23.22,23.27,31300.0,17.304,17.371,17.304,17.3412,31300.0
2009-03-26 13:55:00,23.27,23.31,23.23,23.26,36000.0,17.3412,17.371,17.3114,17.3338,36000.0
2009-03-26 14:00:00,23.26,23.34,23.26,23.33,64300.0,17.3338,17.3934,17.3338,17.3859,64300.0
2009-03-26 14:05:00,23.33,23.34,23.27,23.3,393800.0,17.3859,17.3934,17.3412,17.3636,393800.0
2009-03-26 14:10:00,23.29,23.32,23.24,23.28,47500.0,17.3561,17.3785,17.3189,17.3487,47500.0
2009-03-26 14:15:00,23.28,23.29,23.21,23.23,49700.0,17.3487,17.3561,17.2965,17.3114,49700.0
2009-03-26 14:20:00,23.23,23.3,23.23,23.29,60700.0,17.3114,17.3636,17.3114,17.3561,60700.0
2009-03-26 14:25:00,23.3,23.31,23.15,23.17,109000.0,17.3636,17.371,17.2518,17.2667,109000.0
2009-03-26 14:30:00,23.16,23.17,23.09,23.13,81100.0,17.2592,17.2667,17.2071,17.2369,81100.0
2009-03-26 14:35:00,23.13,23.13,22.99,23.02,221500.0,17.2369,17.2369,17.1326,17.1549,221500.0
2009-03-26 14:40:00,23.02,23.03,22.96,22.99,81100.0,17.1549,17.1624,17.1102,17.1326,81100.0
2009-03-26 14:45:00,22.99,23.05,22.95,22.98,128400.0,17.1326,17.1773,17.1028,17.1251,128400.0
2009-03-26 14:50:00,22.98,22.99,22.93,22.99,66000.0,17.1251,17.1326,17.0878,17.1326,66000.0
2009-03-26 14:55:00,22.98,23.01,22.91,22.92,146800.0,17.1251,17.1475,17.0729,17.0804,146800.0
2009-03-26 15:00:00,22.91,23.0,22.91,23.0,71900.0,17.0729,17.14,17.0729,17.14,71900.0
2009-03-26 15:05:00,23.01,23.02,22.97,22.97,195600.0,17.1475,17.1549,17.1177,17.1177,195600.0
2009-03-26 15:10:00,22.97,23.01,22.92,22.95,142200.0,17.1177,17.1475,17.0804,17.1028,142200.0
2009-03-26 15:15:00,22.96,23.0,22.91,22.95,119700.0,17.1102,17.14,17.0729,17.1028,119700.0
2009-03-26 15:20:00,22.95,23.02,22.92,22.99,147400.0,17.1028,17.1549,17.0804,17.1326,147400.0
2009-03-26 15:25:00,23.0,23.12,22.98,23.12,173600.0,17.14,17.2294,17.1251,17.2294,173600.0
2009-03-26 15:30:00,23.12,23.17,22.94,22.98,256300.0,17.2294,17.2667,17.0953,17.1251,256300.0
2009-03-26 15:35:00,22.98,23.04,22.96,23.01,213300.0,17.1251,17.1698,17.1102,17.1475,213300.0
2009-03-26 15:40:00,23.01,23.18,23.0,23.13,216100.0,17.1475,17.2742,17.14,17.2369,216100.0
2009-03-26 15:45:00,23.14,23.22,23.06,23.07,285100.0,17.2443,17.304,17.1847,17.1922,285100.0
2009-03-26 15:50:00,23.07,23.08,22.95,23.0,412900.0,17.1922,17.1996,17.1028,17.14,412900.0
2009-03-26 15:55:00,23.0,23.13,22.99,23.1,250600.0,17.14,17.2369,17.1326,17.2145,250600.0
2009-03-27 09:30:00,22.49,22.75,22.34,22.74,116800.0,16.76,16.9537,16.6482,16.9463,116800.0
2009-03-27 09:35:00,22.74,22.79,22.5,22.66,83100.0,16.9463,16.9835,16.7674,16.8866,83100.0
2009-03-27 09:40:00,22.68,22.69,22.45,22.49,75900.0,16.9015,16.909,16.7301,16.76,75900.0
2009-03-27 09:45:00,22.48,22.48,22.33,22.34,127900.0,16.7525,16.7525,16.6407,16.6482,127900.0
2009-03-27 09:50:00,22.34,22.4,22.28,22.37,130800.0,16.6482,16.6929,16.6035,16.6705,130800.0
2009-03-27 09:55:00,22.34,22.47,22.34,22.36,118600.0,16.6482,16.745,16.6482,16.6631,118600.0
2009-03-27 10:00:00,22.36,22.47,22.35,22.47,79500.0,16.6631,16.745,16.6556,16.745,79500.0
2009-03-27 10:05:00,22.46,22.46,22.3,22.3,69200.0,16.7376,16.7376,16.6184,16.6184,69200.0
2009-03-27 10:10:00,22.31,22.32,22.17,22.19,99800.0,16.6258,16.6333,16.5215,16.5364,99800.0
2009-03-27 10:15:00,22.2,22.22,22.09,22.1,138300.0,16.5438,16.5587,16.4619,16.4693,138300.0
2009-03-27 10:20:00,22.1,22.15,22.07,22.11,127500.0,16.4693,16.5066,16.447,16.4768,127500.0
2009-03-27 10:25:00,22.1,22.17,22.01,22.06,78500.0,16.4693,16.5215,16.4022,16.4395,78500.0
2009-03-27 10:30:00,22.06,22.09,21.94,22.08,143400.0,16.4395,16.4619,16.3501,16.4544,143400.0
2009-03-27 10:35:00,22.08,22.25,22.08,22.24,41400.0,16.4544,16.5811,16.4544,16.5736,41400.0
2009-03-27 10:40:00,22.24,22.29,22.24,22.28,32100.0,16.5736,16.6109,16.5736,16.6035,32100.0
2009-03-27 10:45:00,22.28,22.42,22.27,22.34,77200.0,16.6035,16.7078,16.596,16.6482,77200.0
2009-03-27 10:50:00,22.34,22.53,22.34,22.46,62300.0,16.6482,16.7898,16.6482,16.7376,62300.0
2009-03-27 10:55:00,22.46,22.53,22.46,22.5,72900.0,16.7376,16.7898,16.7376,16.7674,72900.0
2009-03-27 11:00:00,22.5,22.54,22.46,22.51,60700.0,16.7674,16.7972,16.7376,16.7749,60700.0
2009-03-27 11:05:00,22.51,22.61,22.5,22.54,36600.0,16.7749,16.8494,16.7674,16.7972,36600.0
2009-03-27 11:10:00,22.55,22.72,22.53,22.72,51300.0,16.8047,16.9314,16.7898,16.9314,51300.0
2009-03-27 11:15:00,22.71,22.73,22.64,22.66,24800.0,16.9239,16.9388,16.8717,16.8866,24800.0
2009-03-27 11:20:00,22.65,22.7,22.56,22.57,41400.0,16.8792,16.9164,16.8121,16.8196,41400.0
2009-03-27 11:25:00,22.56,22.65,22.51,22.52,50500.0,16.8121,16.8792,16.7749,16.7823,50500.0
2009-03-27 11:30:00,22.52,22.53,22.44,22.5,31800.0,16.7823,16.7898,16.7227,16.7674,31800.0
2009-03-27 11:35:00,22.51,22.62,22.5,22.54,33300.0,16.7749,16.8568,16.7674,16.7972,33300.0
2009-03-27 11:40:00,22.54,22.63,22.52,22.62,39100.0,16.7972,16.8643,16.7823,16.8568,39100.0
2009-03-27 11:45:00,22.62,22.68,22.61,22.65,40100.0,16.8568,16.9015,16.8494,16.8792,40100.0
2009-03-27 11:50:00,22.65,22.67,22.63,22.64,40100.0,16.8792,16.8941,16.8643,16.8717,40100.0
2009-03-27 11:55:00,22.64,22.64,22.53,22.56,43600.0,16.8717,16.8717,16.7898,16.8121,43600.0
2009-03-27 12:00:00,22.53,22.59,22.52,22.54,40300.0,16.7898,16.8345,16.7823,16.7972,40300.0
2009-03-27 12:05:00,22.54,22.54,22.43,22.5,76900.0,16.7972,16.7972,16.7152,16.7674,76900.0
2009-03-27 12:10:00,22.49,22.49,22.43,22.47,39700.0,16.76,16.76,16.7152,16.745,39700.0
2009-03-27 12:15:00,22.48,22.48,22.36,22.38,32300.0,16.7525,16.7525,16.6631,16.678,32300.0
2009-03-27 12:20:00,22.38,22.38,22.32,22.34,28100.0,16.678,16.678,16.6333,16.6482,28100.0
2009-03-27 12:25:00,22.35,22.36,22.31,22.31,10500.0,16.6556,16.6631,16.6258,16.6258,10500.0
2009-03-27 12:30:00,22.3,22.33,22.28,22.29,24400.0,16.6184,16.6407,16.6035,16.6109,24400.0
2009-03-27 12:35:00,22.3,22.31,22.27,22.27,34200.0,16.6184,16.6258,16.596,16.596,34200.0
2009-03-27 12:40:00,22.27,22.35,22.27,22.35,34900.0,16.596,16.6556,16.596,16.6556,34900.0
2009-03-27 12:45:00,22.35,22.4,22.34,22.37,39600.0,16.6556,16.6929,16.6482,16.6705,39600.0
2009-03-27 12:50:00,22.37,22.42,22.32,22.37,98500.0,16.6705,16.7078,16.6333,16.6705,98500.0
2009-03-27 12:55:00,22.38,22.38,22.29,22.3,102600.0,16.678,16.678,16.6109,16.6184,102600.0
2009-03-27 13:00:00,22.3,22.3,22.23,22.24,27900.0,16.6184,16.6184,16.5662,16.5736,27900.0
2009-03-27 13:05:00,22.24,22.24,22.18,22.21,45400.0,16.5736,16.5736,16.5289,16.5513,45400.0
2009-03-27 13:10:00,22.2,22.23,22.2,22.23,15500.0,16.5438,16.5662,16.5438,16.5662,15500.0
2009-03-27 13:15:00,22.23,22.28,22.23,22.25,37500.0,16.5662,16.6035,16.5662,16.5811,37500.0
2009-03-27 13:20:00,22.25,22.26,22.21,22.21,53600.0,16.5811,16.5886,16.5513,16.5513,53600.0
2009-03-27 13:25:00,22.22,22.28,22.21,22.27,21900.0,16.5587,16.6035,16.5513,16.596,21900.0
2009-03-27 13:30:00,22.26,22.44,22.25,22.38,60200.0,16.5886,16.7227,16.5811,16.678,60200.0
2009-03-27 13:35:00,22.37,22.37,22.28,22.3,76400.0,16.6705,16.6705,16.6035,16.6184,76400.0
2009-03-27 13:40:00,22.3,22.31,22.13,22.15,63400.0,16.6184,16.6258,16.4917,16.5066,63400.0
2009-03-27 13:45:00,22.15,22.19,22.12,22.17,36500.0,16.5066,16.5364,16.4842,16.5215,36500.0
2009-03-27 13:50:00,22.18,22.18,22.06,22.06,38200.0,16.5289,16.5289,16.4395,16.4395,38200.0
2009-03-27 13:55:00,22.06,22.13,22.04,22.11,49600.0,16.4395,16.4917,16.4246,16.4768,49600.0
2009-03-27 14:00:00,22.11,22.15,22.06,22.12,58700.0,16.4768,16.5066,16.4395,16.4842,58700.0
2009-03-27 14:05:00,22.12,22.16,22.1,22.12,25800.0,16.4842,16.514,16.4693,16.4842,25800.0
2009-03-27 14:10:00,22.12,22.17,22.1,22.12,18300.0,16.4842,16.5215,16.4693,16.4842,18300.0
2009-03-27 14:15:00,22.13,22.19,22.11,22.18,33200.0,16.4917,16.5364,16.4768,16.5289,33200.0
2009-03-27 14:20:00,22.18,22.31,22.17,22.29,39600.0,16.5289,16.6258,16.5215,16.6109,39600.0
2009-03-27 14:25:00,22.29,22.29,22.23,22.26,26600.0,16.6109,16.6109,16.5662,16.5886,26600.0
2009-03-27 14:30:00,22.27,22.29,22.16,22.19,38500.0,16.596,16.6109,16.514,16.5364,38500.0
2009-03-27 14:35:00,22.19,22.24,22.14,22.17,83100.0,16.5364,16.5736,16.4991,16.5215,83100.0
2009-03-27 14:40:00,22.18,22.28,22.16,22.22,41300.0,16.5289,16.6035,16.514,16.5587,41300.0
2009-03-27 14:45:00,22.21,22.24,22.16,22.22,48700.0,16.5513,16.5736,16.514,16.5587,48700.0
2009-03-27 14:50:00,22.22,22.25,22.19,22.21,94400.0,16.5587,16.5811,16.5364,16.5513,94400.0
2009-03-27 14:55:00,22.22,22.35,22.21,22.35,63600.0,16.5587,16.6556,16.5513,16.6556,63600.0
2009-03-27 15:00:00,22.35,22.47,22.35,22.47,83700.0,16.6556,16.745,16.6556,16.745,83700.0
2009-03-27 15:05:00,22.47,22.49,22.43,22.48,90500.0,16.745,16.76,16.7152,16.7525,90500.0
2009-03-27 15:10:00,22.48,22.5,22.41,22.42,72900.0,16.7525,16.7674,16.7003,16.7078,72900.0
2009-03-27 15:15:00,22.42,22.44,22.4,22.4,69300.0,16.7078,16.7227,16.6929,16.6929,69300.0
2009-03-27 15:20:00,22.4,22.42,22.35,22.37,97100.0,16.6929,16.7078,16.6556,16.6705,97100.0
2009-03-27 15:25:00,22.38,22.38,22.26,22.33,92500.0,16.678,16.678,16.5886,16.6407,92500.0
2009-03-27 15:30:00,22.33,22.39,22.3,22.32,95100.0,16.6407,16.6854,16.6184,16.6333,95100.0
2009-03-27 15:35:00,22.32,22.33,22.18,22.18,142700.0,16.6333,16.6407,16.5289,16.5289,142700.0
2009-03-27 15:40:00,22.19,22.29,22.15,22.25,158200.0,16.5364,16.6109,16.5066,16.5811,158200.0
2009-03-27 15:45:00,22.25,22.31,22.24,22.29,88500.0,16.5811,16.6258,16.5736,16.6109,88500.0
2009-03-27 15:50:00,22.29,22.3,22.22,22.22,108400.0,16.6109,16.6184,16.5587,16.5587,108400.0
2009-03-27 15:55:00,22.22,22.23,22.12,22.17,229700.0,16.5587,16.5662,16.4842,16.5215,229700.0
2009-03-30 09:30:00,21.38,21.55,20.92,21.16,198800.0,15.9328,16.0594,15.59,15.7688,198800.0
2009-03-30 09:35:00,21.16,21.19,20.99,21.0,97200.0,15.7688,15.7912,15.6421,15.6496,97200.0
2009-03-30 09:40:00,21.0,21.03,20.8,20.81,103400.0,15.6496,15.6719,15.5005,15.508,103400.0
2009-03-30 09:45:00,20.82,20.96,20.76,20.93,95500.0,15.5154,15.6198,15.4707,15.5974,95500.0
2009-03-30 09:50:00,20.93,20.96,20.81,20.93,122400.0,15.5974,15.6198,15.508,15.5974,122400.0
2009-03-30 09:55:00,20.93,20.97,20.87,20.96,63000.0,15.5974,15.6272,15.5527,15.6198,63000.0
2009-03-30 10:00:00,20.95,21.01,20.91,20.94,62400.0,15.6123,15.657,15.5825,15.6049,62400.0
2009-03-30 10:05:00,20.94,20.94,20.82,20.85,56900.0,15.6049,15.6049,15.5154,15.5378,56900.0
2009-03-30 10:10:00,20.85,20.89,20.8,20.88,69500.0,15.5378,15.5676,15.5005,15.5602,69500.0
2009-03-30 10:15:00,20.87,20.91,20.82,20.88,68900.0,15.5527,15.5825,15.5154,15.5602,68900.0
2009-03-30 10:20:00,20.89,20.9,20.83,20.85,30500.0,15.5676,15.5751,15.5229,15.5378,30500.0
2009-03-30 10:25:00,20.84,20.98,20.84,20.9,211200.0,15.5303,15.6347,15.5303,15.5751,211200.0
2009-03-30 10:30:00,20.9,20.98,20.74,20.78,165600.0,15.5751,15.6347,15.4558,15.4856,165600.0
2009-03-30 10:35:00,20.77,20.83,20.77,20.83,47800.0,15.4782,15.5229,15.4782,15.5229,47800.0
2009-03-30 10:40:00,20.82,20.88,20.82,20.84,74300.0,15.5154,15.5602,15.5154,15.5303,74300.0
2009-03-30 10:45:00,20.83,20.84,20.77,20.82,70000.0,15.5229,15.5303,15.4782,15.5154,70000.0
2009-03-30 10:50:00,20.82,20.87,20.81,20.85,28300.0,15.5154,15.5527,15.508,15.5378,28300.0
2009-03-30 10:55:00,20.85,20.91,20.84,20.91,73500.0,15.5378,15.5825,15.5303,15.5825,73500.0
2009-03-30 11:00:00,20.91,20.94,20.9,20.91,54200.0,15.5825,15.6049,15.5751,15.5825,54200.0
2009-03-30 11:05:00,20.9,20.94,20.78,20.78,77700.0,15.5751,15.6049,15.4856,15.4856,77700.0
2009-03-30 11:10:00,20.78,20.99,20.77,20.98,73700.0,15.4856,15.6421,15.4782,15.6347,73700.0
2009-03-30 11:15:00,20.98,20.99,20.9,20.9,37200.0,15.6347,15.6421,15.5751,15.5751,37200.0
2009-03-30 11:20:00,20.91,21.03,20.91,20.98,74800.0,15.5825,15.6719,15.5825,15.6347,74800.0
2009-03-30 11:25:00,20.98,20.99,20.82,20.82,50700.0,15.6347,15.6421,15.5154,15.5154,50700.0
2009-03-30 11:30:00,20.82,20.85,20.79,20.83,69100.0,15.5154,15.5378,15.4931,15.5229,69100.0
2009-03-30 11:35:00,20.83,20.87,20.83,20.85,26800.0,15.5229,15.5527,15.5229,15.5378,26800.0
2009-03-30 11:40:00,20.86,20.93,20.85,20.9,28300.0,15.5452,15.5974,15.5378,15.5751,28300.0
2009-03-30 11:45:00,20.89,20.92,20.87,20.92,26600.0,15.5676,15.59,15.5527,15.59,26600.0
2009-03-30 11:50:00,20.91,20.94,20.86,20.89,30400.0,15.5825,15.6049,15.5452,15.5676,30400.0
2009-03-30 11:55:00,20.88,20.96,20.88,20.95,32400.0,15.5602,15.6198,15.5602,15.6123,32400.0
2009-03-30 12:00:00,20.95,20.97,20.92,20.93,31500.0,15.6123,15.6272,15.59,15.5974,31500.0
2009-03-30 12:05:00,20.93,20.95,20.9,20.92,22900.0,15.5974,15.6123,15.5751,15.59,22900.0
2009-03-30 12:10:00,20.92,20.94,20.91,20.92,30400.0,15.59,15.6049,15.5825,15.59,30400.0
2009-03-30 12:15:00,20.92,21.04,20.91,21.04,46600.0,15.59,15.6794,15.5825,15.6794,46600.0
2009-03-30 12:20:00,21.04,21.05,21.01,21.05,16700.0,15.6794,15.6868,15.657,15.6868,16700.0
2009-03-30 12:25:00,21.05,21.07,21.0,21.01,43200.0,15.6868,15.7017,15.6496,15.657,43200.0
2009-03-30 12:30:00,21.0,21.02,20.95,20.97,25800.0,15.6496,15.6645,15.6123,15.6272,25800.0
2009-03-30 12:35:00,20.97,21.05,20.95,21.03,37700.0,15.6272,15.6868,15.6123,15.6719,37700.0
2009-03-30 12:40:00,21.04,21.08,21.02,21.04,29700.0,15.6794,15.7092,15.6645,15.6794,29700.0
2009-03-30 12:45:00,21.04,21.07,21.03,21.06,14600.0,15.6794,15.7017,15.6719,15.6943,14600.0
2009-03-30 12:50:00,21.06,21.07,20.99,20.99,13100.0,15.6943,15.7017,15.6421,15.6421,13100.0
2009-03-30 12:55:00,21.0,21.0,20.94,20.95,16100.0,15.6496,15.6496,15.6049,15.6123,16100.0
2009-03-30 13:00:00,20.95,20.98,20.93,20.96,14600.0,15.6123,15.6347,15.5974,15.6198,14600.0
2009-03-30 13:05:00,20.96,20.98,20.92,20.92,74700.0,15.6198,15.6347,15.59,15.59,74700.0
2009-03-30 13:10:00,20.91,20.98,20.91,20.94,35500.0,15.5825,15.6347,15.5825,15.6049,35500.0
2009-03-30 13:15:00,20.95,20.95,20.89,20.89,39700.0,15.6123,15.6123,15.5676,15.5676,39700.0
2009-03-30 13:20:00,20.89,20.92,20.88,20.9,21100.0,15.5676,15.59,15.5602,15.5751,21100.0
2009-03-30 13:25:00,20.9,20.99,20.9,20.97,29600.0,15.5751,15.6421,15.5751,15.6272,29600.0
2009-03-30 13:30:00,20.97,20.99,20.94,20.94,17200.0,15.6272,15.6421,15.6049,15.6049,17200.0
2009-03-30 13:35:00,20.94,20.95,20.85,20.88,36900.0,15.6049,15.6123,15.5378,15.5602,36900.0
2009-03-30 13:40:00,20.87,20.9,20.85,20.87,32200.0,15.5527,15.5751,15.5378,15.5527,32200.0
2009-03-30 13:45:00,20.88,20.88,20.78,20.86,70300.0,15.5602,15.5602,15.4856,15.5452,70300.0
2009-03-30 13:50:00,20.86,20.88,20.85,20.87,25500.0,15.5452,15.5602,15.5378,15.5527,25500.0
2009-03-30 13:55:00,20.87,20.88,20.81,20.81,28400.0,15.5527,15.5602,15.508,15.508,28400.0
2009-03-30 14:00:00,20.81,20.85,20.78,20.85,44700.0,15.508,15.5378,15.4856,15.5378,44700.0
2009-03-30 14:05:00,20.84,20.85,20.78,20.8,39600.0,15.5303,15.5378,15.4856,15.5005,39600.0
2009-03-30 14:10:00,20.79,20.94,20.78,20.93,49100.0,15.4931,15.6049,15.4856,15.5974,49100.0
2009-03-30 14:15:00,20.93,20.97,20.92,20.95,99300.0,15.5974,15.6272,15.59,15.6123,99300.0
2009-03-30 14:20:00,20.94,20.97,20.92,20.95,53600.0,15.6049,15.6272,15.59,15.6123,53600.0
2009-03-30 14:25:00,20.95,20.95,20.88,20.9,85700.0,15.6123,15.6123,15.5602,15.5751,85700.0
2009-03-30 14:30:00,20.92,20.95,20.89,20.93,32500.0,15.59,15.6123,15.5676,15.5974,32500.0
2009-03-30 14:35:00,20.92,20.94,20.88,20.89,31500.0,15.59,15.6049,15.5602,15.5676,31500.0
2009-03-30 14:40:00,20.88,20.91,20.84,20.86,77400.0,15.5602,15.5825,15.5303,15.5452,77400.0
2009-03-30 14:45:00,20.85,20.89,20.85,20.87,35900.0,15.5378,15.5676,15.5378,15.5527,35900.0
2009-03-30 14:50:00,20.85,20.88,20.83,20.83,37000.0,15.5378,15.5602,15.5229,15.5229,37000.0
2009-03-30 14:55:00,20.83,20.85,20.74,20.75,53000.0,15.5229,15.5378,15.4558,15.4633,53000.0
2009-03-30 15:00:00,20.75,20.77,20.71,20.72,62000.0,15.4633,15.4782,15.4335,15.4409,62000.0
2009-03-30 15:05:00,20.71,20.77,20.7,20.77,65200.0,15.4335,15.4782,15.426,15.4782,65200.0
2009-03-30 15:10:00,20.77,20.8,20.72,20.79,62200.0,15.4782,15.5005,15.4409,15.4931,62200.0
2009-03-30 15:15:00,20.79,20.84,20.78,20.78,56100.0,15.4931,15.5303,15.4856,15.4856,56100.0
2009-03-30 15:20:00,20.78,20.9,20.77,20.86,85400.0,15.4856,15.5751,15.4782,15.5452,85400.0
2009-03-30 15:25:00,20.86,20.89,20.8,20.8,60600.0,15.5452,15.5676,15.5005,15.5005,60600.0
2009-03-30 15:30:00,20.81,20.92,20.8,20.88,118800.0,15.508,15.59,15.5005,15.5602,118800.0
2009-03-30 15:35:00,20.88,20.94,20.83,20.83,76800.0,15.5602,15.6049,15.5229,15.5229,76800.0
2009-03-30 15:40:00,20.84,20.84,20.76,20.84,121600.0,15.5303,15.5303,15.4707,15.5303,121600.0
2009-03-30 15:45:00,20.84,20.87,20.81,20.85,111000.0,15.5303,15.5527,15.508,15.5378,111000.0
2009-03-30 15:50:00,20.85,20.96,20.85,20.95,144600.0,15.5378,15.6198,15.5378,15.6123,144600.0
2009-03-30 15:55:00,20.94,20.99,20.9,20.93,143800.0,15.6049,15.6421,15.5751,15.5974,143800.0
2009-03-31 09:30:00,21.48,21.6,21.36,21.49,95100.0,16.0073,16.0967,15.9179,16.0147,95100.0
2009-03-31 09:35:00,21.49,21.52,21.37,21.41,71300.0,16.0147,16.0371,15.9253,15.9551,71300.0
2009-03-31 09:40:00,21.4,21.4,21.14,21.19,87500.0,15.9477,15.9477,15.7539,15.7912,87500.0
2009-03-31 09:45:00,21.2,21.33,21.18,21.27,53800.0,15.7986,15.8955,15.7837,15.8508,53800.0
2009-03-31 09:50:00,21.27,21.33,21.27,21.31,84400.0,15.8508,15.8955,15.8508,15.8806,84400.0
2009-03-31 09:55:00,21.31,21.42,21.31,21.37,79500.0,15.8806,15.9626,15.8806,15.9253,79500.0
2009-03-31 10:00:00,21.35,21.44,21.3,21.41,60300.0,15.9104,15.9775,15.8731,15.9551,60300.0
2009-03-31 10:05:00,21.41,21.52,21.41,21.48,49600.0,15.9551,16.0371,15.9551,16.0073,49600.0
2009-03-31 10:10:00,21.47,21.5,21.34,21.35,44400.0,15.9998,16.0222,15.903,15.9104,44400.0
2009-03-31 10:15:00,21.36,21.39,21.31,21.35,67300.0,15.9179,15.9402,15.8806,15.9104,67300.0
2009-03-31 10:20:00,21.35,21.43,21.3,21.33,24600.0,15.9104,15.97,15.8731,15.8955,24600.0
2009-03-31 10:25:00,21.33,21.46,21.33,21.46,30300.0,15.8955,15.9924,15.8955,15.9924,30300.0
2009-03-31 10:30:00,21.46,21.52,21.45,21.47,65600.0,15.9924,16.0371,15.9849,15.9998,65600.0
2009-03-31 10:35:00,21.48,21.53,21.45,21.46,34000.0,16.0073,16.0445,15.9849,15.9924,34000.0
2009-03-31 10:40:00,21.46,21.51,21.46,21.51,28700.0,15.9924,16.0296,15.9924,16.0296,28700.0
2009-03-31 10:45:00,21.51,21.56,21.5,21.54,91400.0,16.0296,16.0669,16.0222,16.052,91400.0
2009-03-31 10:50:00,21.54,21.56,21.42,21.43,93700.0,16.052,16.0669,15.9626,15.97,93700.0
2009-03-31 10:55:00,21.42,21.46,21.39,21.45,104000.0,15.9626,15.9924,15.9402,15.9849,104000.0
2009-03-31 11:00:00,21.46,21.52,21.43,21.51,182100.0,15.9924,16.0371,15.97,16.0296,182100.0
2009-03-31 11:05:00,21.51,21.57,21.48,21.57,62600.0,16.0296,16.0744,16.0073,16.0744,62600.0
2009-03-31 11:10:00,21.57,21.63,21.56,21.6,44100.0,16.0744,16.1191,16.0669,16.0967,44100.0
2009-03-31 11:15:00,21.6,21.6,21.57,21.59,30100.0,16.0967,16.0967,16.0744,16.0893,30100.0
2009-03-31 11:20:00,21.59,21.6,21.54,21.59,33200.0,16.0893,16.0967,16.052,16.0893,33200.0
2009-03-31 11:25:00,21.59,21.67,21.58,21.58,65000.0,16.0893,16.1489,16.0818,16.0818,65000.0
2009-03-31 11:30:00,21.59,21.62,21.56,21.57,29000.0,16.0893,16.1116,16.0669,16.0744,29000.0
2009-03-31 11:35:00,21.57,21.58,21.47,21.53,84600.0,16.0744,16.0818,15.9998,16.0445,84600.0
2009-03-31 11:40:00,21.53,21.55,21.46,21.54,46400.0,16.0445,16.0594,15.9924,16.052,46400.0
2009-03-31 11:45:00,21.55,21.57,21.5,21.54,34900.0,16.0594,16.0744,16.0222,16.052,34900.0
2009-03-31 11:50:00,21.54,21.54,21.46,21.48,34000.0,16.052,16.052,15.9924,16.0073,34000.0
2009-03-31 11:55:00,21.48,21.48,21.42,21.45,23700.0,16.0073,16.0073,15.9626,15.9849,23700.0
2009-03-31 12:00:00,21.45,21.48,21.39,21.4,29200.0,15.9849,16.0073,15.9402,15.9477,29200.0
2009-03-31 12:05:00,21.4,21.4,21.36,21.36,29100.0,15.9477,15.9477,15.9179,15.9179,29100.0
2009-03-31 12:10:00,21.37,21.4,21.34,21.4,24000.0,15.9253,15.9477,15.903,15.9477,24000.0
2009-03-31 12:15:00,21.4,21.42,21.39,21.41,13600.0,15.9477,15.9626,15.9402,15.9551,13600.0
2009-03-31 12:20:00,21.41,21.41,21.27,21.27,33600.0,15.9551,15.9551,15.8508,15.8508,33600.0
2009-03-31 12:25:00,21.28,21.34,21.28,21.34,17300.0,15.8582,15.903,15.8582,15.903,17300.0
2009-03-31 12:30:00,21.34,21.36,21.31,21.32,40100.0,15.903,15.9179,15.8806,15.888,40100.0
2009-03-31 12:35:00,21.33,21.33,21.28,21.29,25700.0,15.8955,15.8955,15.8582,15.8657,25700.0
2009-03-31 12:40:00,21.28,21.35,21.28,21.31,20500.0,15.8582,15.9104,15.8582,15.8806,20500.0
2009-03-31 12:45:00,21.31,21.36,21.3,21.35,14300.0,15.8806,15.9179,15.8731,15.9104,14300.0
2009-03-31 12:50:00,21.35,21.38,21.3,21.37,25700.0,15.9104,15.9328,15.8731,15.9253,25700.0
2009-03-31 12:55:00,21.37,21.43,21.37,21.43,17200.0,15.9253,15.97,15.9253,15.97,17200.0
2009-03-31 13:00:00,21.42,21.54,21.42,21.51,18800.0,15.9626,16.052,15.9626,16.0296,18800.0
2009-03-31 13:05:00,21.52,21.55,21.51,21.51,21600.0,16.0371,16.0594,16.0296,16.0296,21600.0
2009-03-31 13:10:00,21.51,21.55,21.5,21.53,19300.0,16.0296,16.0594,16.0222,16.0445,19300.0
2009-03-31 13:15:00,21.53,21.55,21.5,21.5,28700.0,16.0445,16.0594,16.0222,16.0222,28700.0
2009-03-31 13:20:00,21.51,21.54,21.5,21.52,31800.0,16.0296,16.052,16.0222,16.0371,31800.0
2009-03-31 13:25:00,21.52,21.53,21.5,21.5,23300.0,16.0371,16.0445,16.0222,16.0222,23300.0
2009-03-31 13:30:00,21.5,21.55,21.5,21.53,44000.0,16.0222,16.0594,16.0222,16.0445,44000.0
2009-03-31 13:35:00,21.53,21.57,21.51,21.56,44800.0,16.0445,16.0744,16.0296,16.0669,44800.0
2009-03-31 13:40:00,21.56,21.6,21.55,21.59,188700.0,16.0669,16.0967,16.0594,16.0893,188700.0
2009-03-31 13:45:00,21.58,21.61,21.57,21.59,38900.0,16.0818,16.1042,16.0744,16.0893,38900.0
2009-03-31 13:50:00,21.6,21.62,21.59,21.59,33700.0,16.0967,16.1116,16.0893,16.0893,33700.0
2009-03-31 13:55:00,21.59,21.68,21.59,21.66,55900.0,16.0893,16.1563,16.0893,16.1414,55900.0
2009-03-31 14:00:00,21.66,21.72,21.63,21.63,76300.0,16.1414,16.1861,16.1191,16.1191,76300.0
2009-03-31 14:05:00,21.63,21.71,21.63,21.69,28900.0,16.1191,16.1787,16.1191,16.1638,28900.0
2009-03-31 14:10:00,21.69,21.77,21.66,21.73,57700.0,16.1638,16.2234,16.1414,16.1936,57700.0
2009-03-31 14:15:00,21.74,21.82,21.73,21.8,64300.0,16.201,16.2607,16.1936,16.2458,64300.0
2009-03-31 14:20:00,21.79,21.79,21.67,21.71,71900.0,16.2383,16.2383,16.1489,16.1787,71900.0
2009-03-31 14:25:00,21.7,21.75,21.69,21.74,56200.0,16.1712,16.2085,16.1638,16.201,56200.0
2009-03-31 14:30:00,21.74,21.81,21.74,21.8,34800.0,16.201,16.2532,16.201,16.2458,34800.0
2009-03-31 14:35:00,21.8,21.88,21.79,21.88,58200.0,16.2458,16.3054,16.2383,16.3054,58200.0
2009-03-31 14:40:00,21.88,21.92,21.85,21.89,81700.0,16.3054,16.3352,16.283,16.3128,81700.0
2009-03-31 14:45:00,21.89,21.93,21.89,21.92,46200.0,16.3128,16.3426,16.3128,16.3352,46200.0
2009-03-31 14:50:00,21.92,21.99,21.91,21.99,48600.0,16.3352,16.3873,16.3277,16.3873,48600.0
2009-03-31 14:55:00,21.98,21.99,21.94,21.95,40100.0,16.3799,16.3873,16.3501,16.3575,40100.0
2009-03-31 15:00:00,21.95,21.95,21.86,21.87,80300.0,16.3575,16.3575,16.2905,16.2979,80300.0
2009-03-31 15:05:00,21.87,21.87,21.79,21.82,69600.0,16.2979,16.2979,16.2383,16.2607,69600.0
2009-03-31 15:10:00,21.81,21.82,21.76,21.76,63300.0,16.2532,16.2607,16.2159,16.2159,63300.0
2009-03-31 15:15:00,21.76,21.8,21.75,21.78,70600.0,16.2159,16.2458,16.2085,16.2308,70600.0
2009-03-31 15:20:00,21.77,21.86,21.74,21.85,122400.0,16.2234,16.2905,16.201,16.283,122400.0
2009-03-31 15:25:00,21.85,21.89,21.85,21.88,42000.0,16.283,16.3128,16.283,16.3054,42000.0
2009-03-31 15:30:00,21.88,21.88,21.67,21.69,121700.0,16.3054,16.3054,16.1489,16.1638,121700.0
2009-03-31 15:35:00,21.68,21.72,21.59,21.7,188900.0,16.1563,16.1861,16.0893,16.1712,188900.0
2009-03-31 15:40:00,21.69,21.76,21.62,21.62,198900.0,16.1638,16.2159,16.1116,16.1116,198900.0
2009-03-31 15:45:00,21.62,21.63,21.49,21.5,239600.0,16.1116,16.1191,16.0147,16.0222,239600.0
2009-03-31 15:50:00,21.5,21.71,21.5,21.65,403800.0,16.0222,16.1787,16.0222,16.134,403800.0
2009-03-31 15:55:00,21.65,21.71,21.54,21.58,259200.0,16.134,16.1787,16.052,16.0818,259200.0
2009-04-01 09:30:00,21.49,21.5,21.25,21.39,203200.0,16.0147,16.0222,15.8359,15.9402,203200.0
2009-04-01 09:35:00,21.39,21.61,21.38,21.52,75100.0,15.9402,16.1042,15.9328,16.0371,75100.0
2009-04-01 09:40:00,21.5,21.58,21.45,21.45,46100.0,16.0222,16.0818,15.9849,15.9849,46100.0
2009-04-01 09:45:00,21.44,21.57,21.43,21.55,110200.0,15.9775,16.0744,15.97,16.0594,110200.0
2009-04-01 09:50:00,21.55,21.78,21.53,21.69,178600.0,16.0594,16.2308,16.0445,16.1638,178600.0
2009-04-01 09:55:00,21.68,21.97,21.64,21.88,175600.0,16.1563,16.3724,16.1265,16.3054,175600.0
2009-04-01 10:00:00,21.89,22.1,21.89,22.06,90400.0,16.3128,16.4693,16.3128,16.4395,90400.0
2009-04-01 10:05:00,22.05,22.09,21.97,22.04,90200.0,16.4321,16.4619,16.3724,16.4246,90200.0
2009-04-01 10:10:00,22.05,22.16,22.0,22.14,65200.0,16.4321,16.514,16.3948,16.4991,65200.0
2009-04-01 10:15:00,22.15,22.25,22.09,22.23,62400.0,16.5066,16.5811,16.4619,16.5662,62400.0
2009-04-01 10:20:00,22.23,22.31,22.22,22.24,56000.0,16.5662,16.6258,16.5587,16.5736,56000.0
2009-04-01 10:25:00,22.25,22.27,22.15,22.25,49300.0,16.5811,16.596,16.5066,16.5811,49300.0
2009-04-01 10:30:00,22.26,22.31,22.18,22.31,47300.0,16.5886,16.6258,16.5289,16.6258,47300.0
2009-04-01 10:35:00,22.31,22.49,22.31,22.49,71600.0,16.6258,16.76,16.6258,16.76,71600.0
2009-04-01 10:40:00,22.49,22.65,22.48,22.59,392100.0,16.76,16.8792,16.7525,16.8345,392100.0
2009-04-01 10:45:00,22.59,22.67,22.54,22.57,75200.0,16.8345,16.8941,16.7972,16.8196,75200.0
2009-04-01 10:50:00,22.57,22.65,22.56,22.6,58900.0,16.8196,16.8792,16.8121,16.8419,58900.0
2009-04-01 10:55:00,22.6,22.7,22.59,22.6,64200.0,16.8419,16.9164,16.8345,16.8419,64200.0
2009-04-01 11:00:00,22.59,22.65,22.59,22.61,37900.0,16.8345,16.8792,16.8345,16.8494,37900.0
2009-04-01 11:05:00,22.61,22.64,22.59,22.6,65200.0,16.8494,16.8717,16.8345,16.8419,65200.0
2009-04-01 11:10:00,22.6,22.6,22.52,22.57,60400.0,16.8419,16.8419,16.7823,16.8196,60400.0
2009-04-01 11:15:00,22.55,22.72,22.54,22.66,48500.0,16.8047,16.9314,16.7972,16.8866,48500.0
2009-04-01 11:20:00,22.67,22.72,22.66,22.68,55900.0,16.8941,16.9314,16.8866,16.9015,55900.0
2009-04-01 11:25:00,22.67,22.74,22.66,22.71,45000.0,16.8941,16.9463,16.8866,16.9239,45000.0
2009-04-01 11:30:00,22.71,22.79,22.71,22.74,49400.0,16.9239,16.9835,16.9239,16.9463,49400.0
2009-04-01 11:35:00,22.73,22.82,22.73,22.82,48700.0,16.9388,17.0059,16.9388,17.0059,48700.0
2009-04-01 11:40:00,22.82,22.88,22.81,22.88,79200.0,17.0059,17.0506,16.9984,17.0506,79200.0
2009-04-01 11:45:00,22.86,22.88,22.76,22.77,53500.0,17.0357,17.0506,16.9612,16.9686,53500.0
2009-04-01 11:50:00,22.77,22.83,22.77,22.79,34400.0,16.9686,17.0133,16.9686,16.9835,34400.0
2009-04-01 11:55:00,22.77,22.88,22.77,22.86,38000.0,16.9686,17.0506,16.9686,17.0357,38000.0
2009-04-01 12:00:00,22.85,22.91,22.85,22.87,39100.0,17.0282,17.0729,17.0282,17.0431,39100.0
2009-04-01 12:05:00,22.87,22.94,22.85,22.93,44000.0,17.0431,17.0953,17.0282,17.0878,44000.0
2009-04-01 12:10:00,22.93,23.0,22.92,23.0,39900.0,17.0878,17.14,17.0804,17.14,39900.0
2009-04-01 12:15:00,22.99,23.0,22.98,23.0,30300.0,17.1326,17.14,17.1251,17.14,30300.0
2009-04-01 12:20:00,22.99,23.0,22.9,22.96,57000.0,17.1326,17.14,17.0655,17.1102,57000.0
2009-04-01 12:25:00,22.96,23.0,22.95,22.99,39500.0,17.1102,17.14,17.1028,17.1326,39500.0
2009-04-01 12:30:00,22.98,22.99,22.92,22.93,31900.0,17.1251,17.1326,17.0804,17.0878,31900.0
2009-04-01 12:35:00,22.93,22.93,22.79,22.79,23600.0,17.0878,17.0878,16.9835,16.9835,23600.0
2009-04-01 12:40:00,22.79,22.83,22.75,22.75,27500.0,16.9835,17.0133,16.9537,16.9537,27500.0
2009-04-01 12:45:00,22.75,22.85,22.74,22.84,27600.0,16.9537,17.0282,16.9463,17.0208,27600.0
2009-04-01 12:50:00,22.83,22.83,22.69,22.7,45000.0,17.0133,17.0133,16.909,16.9164,45000.0
2009-04-01 12:55:00,22.71,22.73,22.64,22.67,35100.0,16.9239,16.9388,16.8717,16.8941,35100.0
2009-04-01 13:00:00,22.67,22.74,22.66,22.72,32800.0,16.8941,16.9463,16.8866,16.9314,32800.0
2009-04-01 13:05:00,22.71,22.72,22.6,22.6,47800.0,16.9239,16.9314,16.8419,16.8419,47800.0
2009-04-01 13:10:00,22.61,22.66,22.6,22.65,26600.0,16.8494,16.8866,16.8419,16.8792,26600.0
2009-04-01 13:15:00,22.65,22.74,22.65,22.72,60200.0,16.8792,16.9463,16.8792,16.9314,60200.0
2009-04-01 13:20:00,22.72,22.78,22.7,22.77,21600.0,16.9314,16.9761,16.9164,16.9686,21600.0
2009-04-01 13:25:00,22.77,22.81,22.77,22.79,29400.0,16.9686,16.9984,16.9686,16.9835,29400.0
2009-04-01 13:30:00,22.79,22.81,22.77,22.77,45100.0,16.9835,16.9984,16.9686,16.9686,45100.0
2009-04-01 13:35:00,22.77,22.91,22.76,22.9,60900.0,16.9686,17.0729,16.9612,17.0655,60900.0
2009-04-01 13:40:00,22.9,22.94,22.87,22.89,68700.0,17.0655,17.0953,17.0431,17.058,68700.0
2009-04-01 13:45:00,22.88,22.9,22.86,22.87,30000.0,17.0506,17.0655,17.0357,17.0431,30000.0
2009-04-01 13:50:00,22.87,22.96,22.87,22.91,50900.0,17.0431,17.1102,17.0431,17.0729,50900.0
2009-04-01 13:55:00,22.91,22.94,22.9,22.94,47900.0,17.0729,17.0953,17.0655,17.0953,47900.0
2009-04-01 14:00:00,22.95,22.96,22.9,22.95,59100.0,17.1028,17.1102,17.0655,17.1028,59100.0
2009-04-01 14:05:00,22.95,23.0,22.95,22.98,95900.0,17.1028,17.14,17.1028,17.1251,95900.0
2009-04-01 14:10:00,22.99,22.99,22.96,22.96,36900.0,17.1326,17.1326,17.1102,17.1102,36900.0
2009-04-01 14:15:00,22.97,22.99,22.96,22.98,43900.0,17.1177,17.1326,17.1102,17.1251,43900.0
2009-04-01 14:20:00,22.98,23.0,22.97,23.0,30300.0,17.1251,17.14,17.1177,17.14,30300.0
2009-04-01 14:25:00,22.99,23.0,22.96,22.97,77100.0,17.1326,17.14,17.1102,17.1177,77100.0
2009-04-01 14:30:00,22.97,23.01,22.97,23.01,87600.0,17.1177,17.1475,17.1177,17.1475,87600.0
2009-04-01 14:35:00,23.01,23.1,23.01,23.07,72500.0,17.1475,17.2145,17.1475,17.1922,72500.0
2009-04-01 14:40:00,23.06,23.06,22.98,22.98,61700.0,17.1847,17.1847,17.1251,17.1251,61700.0
2009-04-01 14:45:00,22.98,23.05,22.97,22.99,72200.0,17.1251,17.1773,17.1177,17.1326,72200.0
2009-04-01 14:50:00,22.99,23.0,22.98,22.99,53700.0,17.1326,17.14,17.1251,17.1326,53700.0
2009-04-01 14:55:00,23.0,23.05,22.99,23.02,128800.0,17.14,17.1773,17.1326,17.1549,128800.0
2009-04-01 15:00:00,23.01,23.05,22.91,22.96,181900.0,17.1475,17.1773,17.0729,17.1102,181900.0
2009-04-01 15:05:00,22.96,23.0,22.94,22.95,217200.0,17.1102,17.14,17.0953,17.1028,217200.0
2009-04-01 15:10:00,22.95,22.97,22.84,22.94,144700.0,17.1028,17.1177,17.0208,17.0953,144700.0
2009-04-01 15:15:00,22.93,22.99,22.85,22.96,147300.0,17.0878,17.1326,17.0282,17.1102,147300.0
2009-04-01 15:20:00,22.95,22.97,22.91,22.93,121600.0,17.1028,17.1177,17.0729,17.0878,121600.0
2009-04-01 15:25:00,22.93,22.98,22.92,22.93,113100.0,17.0878,17.1251,17.0804,17.0878,113100.0
2009-04-01 15:30:00,22.94,23.0,22.88,23.0,133700.0,17.0953,17.14,17.0506,17.14,133700.0
2009-04-01 15:35:00,23.0,23.17,22.99,23.15,198200.0,17.14,17.2667,17.1326,17.2518,198200.0
2009-04-01 15:40:00,23.15,23.21,23.11,23.11,199600.0,17.2518,17.2965,17.222,17.222,199600.0
2009-04-01 15:45:00,23.12,23.14,23.08,23.09,131900.0,17.2294,17.2443,17.1996,17.2071,131900.0
2009-04-01 15:50:00,23.08,23.12,23.02,23.04,158100.0,17.1996,17.2294,17.1549,17.1698,158100.0
2009-04-01 15:55:00,23.03,23.04,22.99,22.99,223700.0,17.1624,17.1698,17.1326,17.1326,223700.0
2009-04-02 09:30:00,23.46,23.9,23.29,23.67,150600.0,17.4828,17.8107,17.3561,17.6393,150600.0
2009-04-02 09:35:00,23.68,23.8,23.42,23.71,397600.0,17.6468,17.7362,17.453,17.6691,397600.0
2009-04-02 09:40:00,23.71,23.71,23.19,23.47,415200.0,17.6691,17.6691,17.2816,17.4903,415200.0
2009-04-02 09:45:00,23.45,23.67,23.35,23.6,233800.0,17.4754,17.6393,17.4008,17.5871,233800.0
2009-04-02 09:50:00,23.61,23.86,23.5,23.85,187700.0,17.5946,17.7809,17.5126,17.7734,187700.0
2009-04-02 09:55:00,23.87,24.03,23.83,23.97,151800.0,17.7884,17.9076,17.7585,17.8629,151800.0
2009-04-02 10:00:00,23.97,24.15,23.97,24.07,129700.0,17.8629,17.997,17.8629,17.9374,129700.0
2009-04-02 10:05:00,24.09,24.29,24.07,24.25,180200.0,17.9523,18.1013,17.9374,18.0715,180200.0
2009-04-02 10:10:00,24.26,24.29,24.16,24.17,173100.0,18.079,18.1013,18.0045,18.0119,173100.0
2009-04-02 10:15:00,24.15,24.21,24.12,24.13,165000.0,17.997,18.0417,17.9747,17.9821,165000.0
2009-04-02 10:20:00,24.15,24.17,24.02,24.09,52600.0,17.997,18.0119,17.9001,17.9523,52600.0
2009-04-02 10:25:00,24.09,24.16,24.0,24.03,81600.0,17.9523,18.0045,17.8852,17.9076,81600.0
2009-04-02 10:30:00,24.03,24.03,23.91,23.97,97600.0,17.9076,17.9076,17.8182,17.8629,97600.0
2009-04-02 10:35:00,23.97,24.0,23.92,23.99,60300.0,17.8629,17.8852,17.8256,17.8778,60300.0
2009-04-02 10:40:00,23.98,24.12,23.92,24.12,62600.0,17.8703,17.9747,17.8256,17.9747,62600.0
2009-04-02 10:45:00,24.12,24.19,24.1,24.18,89800.0,17.9747,18.0268,17.9598,18.0194,89800.0
2009-04-02 10:50:00,24.18,24.24,24.14,24.17,99800.0,18.0194,18.0641,17.9896,18.0119,99800.0
2009-04-02 10:55:00,24.17,24.22,24.14,24.22,47300.0,18.0119,18.0492,17.9896,18.0492,47300.0
2009-04-02 11:00:00,24.21,24.32,24.17,24.3,62500.0,18.0417,18.1237,18.0119,18.1088,62500.0
2009-04-02 11:05:00,24.3,24.39,24.29,24.35,125000.0,18.1088,18.1759,18.1013,18.1461,125000.0
2009-04-02 11:10:00,24.39,24.57,24.33,24.57,129400.0,18.1759,18.31,18.1312,18.31,129400.0
2009-04-02 11:15:00,24.57,24.8,24.56,24.8,172700.0,18.31,18.4814,18.3026,18.4814,172700.0
2009-04-02 11:20:00,24.8,24.86,24.72,24.76,90100.0,18.4814,18.5261,18.4218,18.4516,90100.0
2009-04-02 11:25:00,24.76,24.78,24.68,24.7,89200.0,18.4516,18.4665,18.392,18.4069,89200.0
2009-04-02 11:30:00,24.69,24.72,24.65,24.7,89200.0,18.3994,18.4218,18.3696,18.4069,89200.0
2009-04-02 11:35:00,24.71,24.75,24.66,24.7,89900.0,18.4143,18.4441,18.3771,18.4069,89900.0
2009-04-02 11:40:00,24.69,24.76,24.68,24.69,72200.0,18.3994,18.4516,18.392,18.3994,72200.0
2009-04-02 11:45:00,24.69,24.75,24.61,24.64,122600.0,18.3994,18.4441,18.3398,18.3622,122600.0
2009-04-02 11:50:00,24.65,24.65,24.52,24.62,65500.0,18.3696,18.3696,18.2727,18.3473,65500.0
2009-04-02 11:55:00,24.63,24.65,24.59,24.6,64300.0,18.3547,18.3696,18.3249,18.3324,64300.0
2009-04-02 12:00:00,24.59,24.67,24.56,24.57,53000.0,18.3249,18.3845,18.3026,18.31,53000.0
2009-04-02 12:05:00,24.57,24.75,24.56,24.73,48900.0,18.31,18.4441,18.3026,18.4292,48900.0
2009-04-02 12:10:00,24.74,24.79,24.72,24.76,31200.0,18.4367,18.474,18.4218,18.4516,31200.0
2009-04-02 12:15:00,24.78,24.82,24.74,24.76,49000.0,18.4665,18.4963,18.4367,18.4516,49000.0
2009-04-02 12:20:00,24.75,24.88,24.75,24.82,42300.0,18.4441,18.541,18.4441,18.4963,42300.0
2009-04-02 12:25:00,24.83,24.93,24.83,24.87,52300.0,18.5038,18.5783,18.5038,18.5336,52300.0
2009-04-02 12:30:00,24.87,24.9,24.85,24.9,34700.0,18.5336,18.5559,18.5187,18.5559,34700.0
2009-04-02 12:35:00,24.9,24.92,24.88,24.88,34500.0,18.5559,18.5708,18.541,18.541,34500.0
2009-04-02 12:40:00,24.89,24.91,24.87,24.9,42900.0,18.5485,18.5634,18.5336,18.5559,42900.0
2009-04-02 12:45:00,24.9,24.9,24.8,24.81,48100.0,18.5559,18.5559,18.4814,18.4889,48100.0
2009-04-02 12:50:00,24.8,24.84,24.77,24.79,52000.0,18.4814,18.5112,18.4591,18.474,52000.0
2009-04-02 12:55:00,24.79,24.79,24.7,24.71,79100.0,18.474,18.474,18.4069,18.4143,79100.0
2009-04-02 13:00:00,24.7,24.7,24.63,24.63,45000.0,18.4069,18.4069,18.3547,18.3547,45000.0
2009-04-02 13:05:00,24.64,24.64,24.53,24.55,36500.0,18.3622,18.3622,18.2802,18.2951,36500.0
2009-04-02 13:10:00,24.54,24.59,24.53,24.54,46400.0,18.2877,18.3249,18.2802,18.2877,46400.0
2009-04-02 13:15:00,24.53,24.55,24.4,24.5,85800.0,18.2802,18.2951,18.1833,18.2578,85800.0
2009-04-02 13:20:00,24.51,24.52,24.38,24.43,34400.0,18.2653,18.2727,18.1684,18.2057,34400.0
2009-04-02 13:25:00,24.43,24.44,24.4,24.42,31300.0,18.2057,18.2131,18.1833,18.1982,31300.0
2009-04-02 13:30:00,24.42,24.45,24.37,24.45,51300.0,18.1982,18.2206,18.161,18.2206,51300.0
2009-04-02 13:35:00,24.46,24.49,24.37,24.39,34600.0,18.228,18.2504,18.161,18.1759,34600.0
2009-04-02 13:40:00,24.39,24.42,24.35,24.39,31100.0,18.1759,18.1982,18.1461,18.1759,31100.0
2009-04-02 13:45:00,24.4,24.5,24.37,24.44,32500.0,18.1833,18.2578,18.161,18.2131,32500.0
2009-04-02 13:50:00,24.44,24.47,24.41,24.46,21600.0,18.2131,18.2355,18.1908,18.228,21600.0
2009-04-02 13:55:00,24.46,24.46,24.32,24.35,67200.0,18.228,18.228,18.1237,18.1461,67200.0
2009-04-02 14:00:00,24.36,24.36,24.31,24.34,46200.0,18.1535,18.1535,18.1163,18.1386,46200.0
2009-04-02 14:05:00,24.35,24.41,24.28,24.29,42800.0,18.1461,18.1908,18.0939,18.1013,42800.0
2009-04-02 14:10:00,24.3,24.31,24.23,24.27,47500.0,18.1088,18.1163,18.0566,18.0864,47500.0
2009-04-02 14:15:00,24.27,24.27,24.21,24.24,33000.0,18.0864,18.0864,18.0417,18.0641,33000.0
2009-04-02 14:20:00,24.25,24.31,24.24,24.3,34100.0,18.0715,18.1163,18.0641,18.1088,34100.0
2009-04-02 14:25:00,24.31,24.48,24.3,24.47,34000.0,18.1163,18.2429,18.1088,18.2355,34000.0
2009-04-02 14:30:00,24.47,24.53,24.47,24.52,35300.0,18.2355,18.2802,18.2355,18.2727,35300.0
2009-04-02 14:35:00,24.52,24.57,24.5,24.57,40100.0,18.2727,18.31,18.2578,18.31,40100.0
2009-04-02 14:40:00,24.57,24.62,24.56,24.61,28700.0,18.31,18.3473,18.3026,18.3398,28700.0
2009-04-02 14:45:00,24.61,24.67,24.57,24.57,74100.0,18.3398,18.3845,18.31,18.31,74100.0
2009-04-02 14:50:00,24.57,24.58,24.44,24.44,51300.0,18.31,18.3175,18.2131,18.2131,51300.0
2009-04-02 14:55:00,24.42,24.46,24.41,24.45,39800.0,18.1982,18.228,18.1908,18.2206,39800.0
2009-04-02 15:00:00,24.46,24.51,24.44,24.48,50600.0,18.228,18.2653,18.2131,18.2429,50600.0
2009-04-02 15:05:00,24.47,24.47,24.29,24.34,79200.0,18.2355,18.2355,18.1013,18.1386,79200.0
2009-04-02 15:10:00,24.34,24.38,24.29,24.35,76300.0,18.1386,18.1684,18.1013,18.1461,76300.0
2009-04-02 15:15:00,24.35,24.42,24.26,24.27,70300.0,18.1461,18.1982,18.079,18.0864,70300.0
2009-04-02 15:20:00,24.26,24.37,24.22,24.32,108300.0,18.079,18.161,18.0492,18.1237,108300.0
2009-04-02 15:25:00,24.32,24.4,24.28,24.33,93000.0,18.1237,18.1833,18.0939,18.1312,93000.0
2009-04-02 15:30:00,24.33,24.41,24.33,24.36,82900.0,18.1312,18.1908,18.1312,18.1535,82900.0
2009-04-02 15:35:00,24.36,24.4,24.27,24.31,121000.0,18.1535,18.1833,18.0864,18.1163,121000.0
2009-04-02 15:40:00,24.31,24.42,24.29,24.29,281200.0,18.1163,18.1982,18.1013,18.1013,281200.0
2009-04-02 15:45:00,24.29,24.33,24.21,24.26,211000.0,18.1013,18.1312,18.0417,18.079,211000.0
2009-04-02 15:50:00,24.25,24.27,24.13,24.14,312100.0,18.0715,18.0864,17.9821,17.9896,312100.0
2009-04-02 15:55:00,24.13,24.18,24.09,24.17,256600.0,17.9821,18.0194,17.9523,18.0119,256600.0
2009-04-03 09:30:00,24.26,24.53,24.25,24.39,81600.0,18.079,18.2802,18.0715,18.1759,81600.0
2009-04-03 09:35:00,24.4,24.51,24.24,24.24,103300.0,18.1833,18.2653,18.0641,18.0641,103300.0
2009-04-03 09:40:00,24.24,24.45,24.19,24.44,112200.0,18.0641,18.2206,18.0268,18.2131,112200.0
2009-04-03 09:45:00,24.43,24.49,24.29,24.3,74800.0,18.2057,18.2504,18.1013,18.1088,74800.0
2009-04-03 09:50:00,24.31,24.4,24.26,24.37,53500.0,18.1163,18.1833,18.079,18.161,53500.0
2009-04-03 09:55:00,24.35,24.42,24.29,24.35,59200.0,18.1461,18.1982,18.1013,18.1461,59200.0
2009-04-03 10:00:00,24.35,24.35,24.09,24.16,141700.0,18.1461,18.1461,17.9523,18.0045,141700.0
2009-04-03 10:05:00,24.16,24.22,24.04,24.21,176000.0,18.0045,18.0492,17.915,18.0417,176000.0
2009-04-03 10:10:00,24.21,24.33,24.2,24.23,68000.0,18.0417,18.1312,18.0343,18.0566,68000.0
2009-04-03 10:15:00,24.23,24.34,24.21,24.31,67400.0,18.0566,18.1386,18.0417,18.1163,67400.0
2009-04-03 10:20:00,24.31,24.53,24.3,24.52,130100.0,18.1163,18.2802,18.1088,18.2727,130100.0
2009-04-03 10:25:00,24.52,24.64,24.5,24.6,97600.0,18.2727,18.3622,18.2578,18.3324,97600.0
2009-04-03 10:30:00,24.61,24.71,24.5,24.51,144100.0,18.3398,18.4143,18.2578,18.2653,144100.0
2009-04-03 10:35:00,24.51,24.56,24.49,24.51,68300.0,18.2653,18.3026,18.2504,18.2653,68300.0
2009-04-03 10:40:00,24.52,24.56,24.43,24.45,67400.0,18.2727,18.3026,18.2057,18.2206,67400.0
2009-04-03 10:45:00,24.45,24.56,24.45,24.56,75400.0,18.2206,18.3026,18.2206,18.3026,75400.0
2009-04-03 10:50:00,24.56,24.72,24.54,24.7,96300.0,18.3026,18.4218,18.2877,18.4069,96300.0
2009-04-03 10:55:00,24.69,24.71,24.59,24.65,93000.0,18.3994,18.4143,18.3249,18.3696,93000.0
2009-04-03 11:00:00,24.64,24.72,24.6,24.66,37200.0,18.3622,18.4218,18.3324,18.3771,37200.0
2009-04-03 11:05:00,24.66,24.73,24.6,24.73,62700.0,18.3771,18.4292,18.3324,18.4292,62700.0
2009-04-03 11:10:00,24.72,24.75,24.66,24.72,63900.0,18.4218,18.4441,18.3771,18.4218,63900.0
2009-04-03 11:15:00,24.71,24.76,24.7,24.76,61300.0,18.4143,18.4516,18.4069,18.4516,61300.0
2009-04-03 11:20:00,24.75,24.75,24.64,24.65,26400.0,18.4441,18.4441,18.3622,18.3696,26400.0
2009-04-03 11:25:00,24.65,24.74,24.61,24.73,47000.0,18.3696,18.4367,18.3398,18.4292,47000.0
2009-04-03 11:30:00,24.73,24.79,24.66,24.78,42800.0,18.4292,18.474,18.3771,18.4665,42800.0
2009-04-03 11:35:00,24.77,24.88,24.77,24.83,70800.0,18.4591,18.541,18.4591,18.5038,70800.0
2009-04-03 11:40:00,24.83,24.91,24.82,24.87,40100.0,18.5038,18.5634,18.4963,18.5336,40100.0
2009-04-03 11:45:00,24.87,24.87,24.77,24.81,60400.0,18.5336,18.5336,18.4591,18.4889,60400.0
2009-04-03 11:50:00,24.81,24.87,24.8,24.84,32300.0,18.4889,18.5336,18.4814,18.5112,32300.0
2009-04-03 11:55:00,24.84,24.89,24.83,24.89,25900.0,18.5112,18.5485,18.5038,18.5485,25900.0
2009-04-03 12:00:00,24.88,25.06,24.88,25.06,89500.0,18.541,18.6752,18.541,18.6752,89500.0
2009-04-03 12:05:00,25.06,25.08,25.01,25.05,100700.0,18.6752,18.6901,18.6379,18.6677,100700.0
2009-04-03 12:10:00,25.06,25.07,24.95,25.07,96400.0,18.6752,18.6826,18.5932,18.6826,96400.0
2009-04-03 12:15:00,25.07,25.17,25.07,25.07,104300.0,18.6826,18.7571,18.6826,18.6826,104300.0
2009-04-03 12:20:00,25.06,25.07,25.01,25.04,22900.0,18.6752,18.6826,18.6379,18.6603,22900.0
2009-04-03 12:25:00,25.03,25.18,25.03,25.18,81300.0,18.6528,18.7646,18.6528,18.7646,81300.0
2009-04-03 12:30:00,25.19,25.19,25.13,25.17,59100.0,18.772,18.772,18.7273,18.7571,59100.0
2009-04-03 12:35:00,25.17,25.22,25.17,25.2,38400.0,18.7571,18.7944,18.7571,18.7795,38400.0
2009-04-03 12:40:00,25.2,25.28,25.2,25.28,62900.0,18.7795,18.8391,18.7795,18.8391,62900.0
2009-04-03 12:45:00,25.28,25.32,25.16,25.17,83600.0,18.8391,18.8689,18.7497,18.7571,83600.0
2009-04-03 12:50:00,25.18,25.22,25.13,25.13,25000.0,18.7646,18.7944,18.7273,18.7273,25000.0
2009-04-03 12:55:00,25.13,25.13,25.1,25.12,23000.0,18.7273,18.7273,18.705,18.7199,23000.0
2009-04-03 13:00:00,25.11,25.18,25.11,25.17,34000.0,18.7124,18.7646,18.7124,18.7571,34000.0
2009-04-03 13:05:00,25.16,25.17,25.05,25.1,85300.0,18.7497,18.7571,18.6677,18.705,85300.0
2009-04-03 13:10:00,25.11,25.12,25.03,25.05,23000.0,18.7124,18.7199,18.6528,18.6677,23000.0
2009-04-03 13:15:00,25.04,25.08,25.04,25.07,34700.0,18.6603,18.6901,18.6603,18.6826,34700.0
2009-04-03 13:20:00,25.06,25.08,24.99,25.07,47700.0,18.6752,18.6901,18.623,18.6826,47700.0
2009-04-03 13:25:00,25.08,25.2,25.08,25.18,65000.0,18.6901,18.7795,18.6901,18.7646,65000.0
2009-04-03 13:30:00,25.17,25.2,25.08,25.09,55200.0,18.7571,18.7795,18.6901,18.6975,55200.0
2009-04-03 13:35:00,25.09,25.09,25.04,25.06,39300.0,18.6975,18.6975,18.6603,18.6752,39300.0
2009-04-03 13:40:00,25.05,25.11,25.03,25.08,61000.0,18.6677,18.7124,18.6528,18.6901,61000.0
2009-04-03 13:45:00,25.08,25.09,25.01,25.03,43300.0,18.6901,18.6975,18.6379,18.6528,43300.0
2009-04-03 13:50:00,25.02,25.14,25.02,25.14,27200.0,18.6454,18.7348,18.6454,18.7348,27200.0
2009-04-03 13:55:00,25.14,25.18,25.1,25.12,64100.0,18.7348,18.7646,18.705,18.7199,64100.0
2009-04-03 14:00:00,25.11,25.14,25.09,25.12,46300.0,18.7124,18.7348,18.6975,18.7199,46300.0
2009-04-03 14:05:00,25.11,25.22,25.05,25.22,75200.0,18.7124,18.7944,18.6677,18.7944,75200.0
2009-04-03 14:10:00,25.21,25.24,25.13,25.24,48300.0,18.7869,18.8093,18.7273,18.8093,48300.0
2009-04-03 14:15:00,25.25,25.3,25.24,25.26,29700.0,18.8168,18.854,18.8093,18.8242,29700.0
2009-04-03 14:20:00,25.27,25.34,25.27,25.34,42700.0,18.8317,18.8838,18.8317,18.8838,42700.0
2009-04-03 14:25:00,25.34,25.44,25.33,25.43,63100.0,18.8838,18.9583,18.8764,18.9509,63100.0
2009-04-03 14:30:00,25.44,25.45,25.38,25.43,66900.0,18.9583,18.9658,18.9136,18.9509,66900.0
2009-04-03 14:35:00,25.43,25.52,25.42,25.5,131500.0,18.9509,19.018,18.9434,19.0031,131500.0
2009-04-03 14:40:00,25.5,25.55,25.48,25.55,317300.0,19.0031,19.0403,18.9882,19.0403,317300.0
2009-04-03 14:45:00,25.54,25.62,25.53,25.54,110500.0,19.0329,19.0925,19.0254,19.0329,110500.0
2009-04-03 14:50:00,25.55,25.59,25.52,25.53,85700.0,19.0403,19.0701,19.018,19.0254,85700.0
2009-04-03 14:55:00,25.53,25.6,25.53,25.6,73700.0,19.0254,19.0776,19.0254,19.0776,73700.0
2009-04-03 15:00:00,25.6,25.64,25.57,25.59,107700.0,19.0776,19.1074,19.0552,19.0701,107700.0
2009-04-03 15:05:00,25.59,25.59,25.4,25.42,129900.0,19.0701,19.0701,18.9285,18.9434,129900.0
2009-04-03 15:10:00,25.44,25.5,25.43,25.43,100600.0,18.9583,19.0031,18.9509,18.9509,100600.0
2009-04-03 15:15:00,25.42,25.45,25.35,25.42,65800.0,18.9434,18.9658,18.8913,18.9434,65800.0
2009-04-03 15:20:00,25.42,25.5,25.38,25.44,58100.0,18.9434,19.0031,18.9136,18.9583,58100.0
2009-04-03 15:25:00,25.45,25.47,25.34,25.34,124600.0,18.9658,18.9807,18.8838,18.8838,124600.0
2009-04-03 15:30:00,25.35,25.37,25.31,25.33,111400.0,18.8913,18.9062,18.8615,18.8764,111400.0
2009-04-03 15:35:00,25.33,25.34,25.23,25.23,148800.0,18.8764,18.8838,18.8019,18.8019,148800.0
2009-04-03 15:40:00,25.23,25.45,25.21,25.43,191200.0,18.8019,18.9658,18.7869,18.9509,191200.0
2009-04-03 15:45:00,25.42,25.47,25.37,25.46,161900.0,18.9434,18.9807,18.9062,18.9733,161900.0
2009-04-03 15:50:00,25.47,25.48,25.43,25.46,158600.0,18.9807,18.9882,18.9509,18.9733,158600.0
2009-04-03 15:55:00,25.46,25.53,25.45,25.52,185600.0,18.9733,19.0254,18.9658,19.018,185600.0
2009-04-06 09:30:00,25.2,25.2,25.01,25.01,116200.0,18.7795,18.7795,18.6379,18.6379,116200.0
2009-04-06 09:35:00,25.0,25.03,24.76,24.87,86200.0,18.6305,18.6528,18.4516,18.5336,86200.0
2009-04-06 09:40:00,24.89,24.91,24.67,24.73,98500.0,18.5485,18.5634,18.3845,18.4292,98500.0
2009-04-06 09:45:00,24.74,24.79,24.66,24.67,72000.0,18.4367,18.474,18.3771,18.3845,72000.0
2009-04-06 09:50:00,24.66,24.73,24.63,24.73,70700.0,18.3771,18.4292,18.3547,18.4292,70700.0
2009-04-06 09:55:00,24.73,24.73,24.62,24.65,83500.0,18.4292,18.4292,18.3473,18.3696,83500.0
2009-04-06 10:00:00,24.65,24.72,24.59,24.71,136100.0,18.3696,18.4218,18.3249,18.4143,136100.0
2009-04-06 10:05:00,24.71,24.76,24.71,24.76,120500.0,18.4143,18.4516,18.4143,18.4516,120500.0
2009-04-06 10:10:00,24.75,25.15,24.57,24.58,129300.0,18.4441,18.7422,18.31,18.3175,129300.0
2009-04-06 10:15:00,24.58,24.59,24.46,24.48,125700.0,18.3175,18.3249,18.228,18.2429,125700.0
2009-04-06 10:20:00,24.48,24.48,24.38,24.47,75900.0,18.2429,18.2429,18.1684,18.2355,75900.0
2009-04-06 10:25:00,24.46,24.54,24.33,24.34,116000.0,18.228,18.2877,18.1312,18.1386,116000.0
2009-04-06 10:30:00,24.34,24.35,24.26,24.32,59900.0,18.1386,18.1461,18.079,18.1237,59900.0
2009-04-06 10:35:00,24.33,24.46,24.33,24.45,37100.0,18.1312,18.228,18.1312,18.2206,37100.0
2009-04-06 10:40:00,24.43,24.5,24.43,24.45,32400.0,18.2057,18.2578,18.2057,18.2206,32400.0
2009-04-06 10:45:00,24.44,24.5,24.43,24.44,49400.0,18.2131,18.2578,18.2057,18.2131,49400.0
2009-04-06 10:50:00,24.43,24.51,24.43,24.47,81600.0,18.2057,18.2653,18.2057,18.2355,81600.0
2009-04-06 10:55:00,24.47,24.47,24.37,24.42,91900.0,18.2355,18.2355,18.161,18.1982,91900.0
2009-04-06 11:00:00,24.42,24.44,24.38,24.43,75500.0,18.1982,18.2131,18.1684,18.2057,75500.0
2009-04-06 11:05:00,24.42,24.5,24.36,24.5,86500.0,18.1982,18.2578,18.1535,18.2578,86500.0
2009-04-06 11:10:00,24.5,24.5,24.47,24.49,31100.0,18.2578,18.2578,18.2355,18.2504,31100.0
2009-04-06 11:15:00,24.49,24.51,24.48,24.48,27400.0,18.2504,18.2653,18.2429,18.2429,27400.0
2009-04-06 11:20:00,24.48,24.49,24.44,24.46,33300.0,18.2429,18.2504,18.2131,18.228,33300.0
2009-04-06 11:25:00,24.46,24.53,24.42,24.42,35600.0,18.228,18.2802,18.1982,18.1982,35600.0
2009-04-06 11:30:00,24.42,24.51,24.42,24.5,18900.0,18.1982,18.2653,18.1982,18.2578,18900.0
2009-04-06 11:35:00,24.5,24.5,24.42,24.48,23200.0,18.2578,18.2578,18.1982,18.2429,23200.0
2009-04-06 11:40:00,24.48,24.49,24.42,24.45,22100.0,18.2429,18.2504,18.1982,18.2206,22100.0
2009-04-06 11:45:00,24.45,24.5,24.44,24.5,20300.0,18.2206,18.2578,18.2131,18.2578,20300.0
2009-04-06 11:50:00,24.5,24.5,24.45,24.46,33000.0,18.2578,18.2578,18.2206,18.228,33000.0
2009-04-06 11:55:00,24.46,24.54,24.46,24.54,145200.0,18.228,18.2877,18.228,18.2877,145200.0
2009-04-06 12:00:00,24.53,24.6,24.53,24.54,33800.0,18.2802,18.3324,18.2802,18.2877,33800.0
2009-04-06 12:05:00,24.54,24.6,24.54,24.6,75800.0,18.2877,18.3324,18.2877,18.3324,75800.0
2009-04-06 12:10:00,24.6,24.62,24.58,24.59,24800.0,18.3324,18.3473,18.3175,18.3249,24800.0
2009-04-06 12:15:00,24.58,24.58,24.51,24.52,32400.0,18.3175,18.3175,18.2653,18.2727,32400.0
2009-04-06 12:20:00,24.52,24.56,24.5,24.55,28400.0,18.2727,18.3026,18.2578,18.2951,28400.0
2009-04-06 12:25:00,24.55,24.59,24.54,24.58,27300.0,18.2951,18.3249,18.2877,18.3175,27300.0
2009-04-06 12:30:00,24.59,24.59,24.48,24.48,52500.0,18.3249,18.3249,18.2429,18.2429,52500.0
2009-04-06 12:35:00,24.47,24.48,24.44,24.44,15300.0,18.2355,18.2429,18.2131,18.2131,15300.0
2009-04-06 12:40:00,24.44,24.5,24.44,24.48,28200.0,18.2131,18.2578,18.2131,18.2429,28200.0
2009-04-06 12:45:00,24.47,24.5,24.47,24.49,27100.0,18.2355,18.2578,18.2355,18.2504,27100.0
2009-04-06 12:50:00,24.49,24.53,24.48,24.53,55900.0,18.2504,18.2802,18.2429,18.2802,55900.0
2009-04-06 12:55:00,24.52,24.61,24.52,24.61,35000.0,18.2727,18.3398,18.2727,18.3398,35000.0
2009-04-06 13:00:00,24.6,24.68,24.57,24.58,24600.0,18.3324,18.392,18.31,18.3175,24600.0
2009-04-06 13:05:00,24.58,24.58,24.54,24.54,27400.0,18.3175,18.3175,18.2877,18.2877,27400.0
2009-04-06 13:10:00,24.55,24.63,24.54,24.61,33800.0,18.2951,18.3547,18.2877,18.3398,33800.0
2009-04-06 13:15:00,24.6,24.62,24.54,24.55,60400.0,18.3324,18.3473,18.2877,18.2951,60400.0
2009-04-06 13:20:00,24.55,24.6,24.55,24.58,32600.0,18.2951,18.3324,18.2951,18.3175,32600.0
2009-04-06 13:25:00,24.57,24.59,24.56,24.59,45300.0,18.31,18.3249,18.3026,18.3249,45300.0
2009-04-06 13:30:00,24.58,24.58,24.55,24.56,37500.0,18.3175,18.3175,18.2951,18.3026,37500.0
2009-04-06 13:35:00,24.57,24.57,24.56,24.56,23700.0,18.31,18.31,18.3026,18.3026,23700.0
2009-04-06 13:40:00,24.57,24.58,24.55,24.57,23700.0,18.31,18.3175,18.2951,18.31,23700.0
2009-04-06 13:45:00,24.58,24.74,24.58,24.73,47600.0,18.3175,18.4367,18.3175,18.4292,47600.0
2009-04-06 13:50:00,24.74,24.74,24.67,24.67,48800.0,18.4367,18.4367,18.3845,18.3845,48800.0
2009-04-06 13:55:00,24.67,24.67,24.61,24.61,25600.0,18.3845,18.3845,18.3398,18.3398,25600.0
2009-04-06 14:00:00,24.61,24.65,24.59,24.63,49200.0,18.3398,18.3696,18.3249,18.3547,49200.0
2009-04-06 14:05:00,24.64,24.66,24.6,24.64,45700.0,18.3622,18.3771,18.3324,18.3622,45700.0
2009-04-06 14:10:00,24.65,24.66,24.58,24.59,52900.0,18.3696,18.3771,18.3175,18.3249,52900.0
2009-04-06 14:15:00,24.59,24.6,24.54,24.58,46300.0,18.3249,18.3324,18.2877,18.3175,46300.0
2009-04-06 14:20:00,24.58,24.58,24.56,24.56,32400.0,18.3175,18.3175,18.3026,18.3026,32400.0
2009-04-06 14:25:00,24.57,24.65,24.56,24.6,108700.0,18.31,18.3696,18.3026,18.3324,108700.0
2009-04-06 14:30:00,24.61,24.64,24.5,24.53,96900.0,18.3398,18.3622,18.2578,18.2802,96900.0
2009-04-06 14:35:00,24.52,24.56,24.51,24.55,71500.0,18.2727,18.3026,18.2653,18.2951,71500.0
2009-04-06 14:40:00,24.55,24.56,24.49,24.55,86300.0,18.2951,18.3026,18.2504,18.2951,86300.0
2009-04-06 14:45:00,24.56,24.56,24.5,24.54,77800.0,18.3026,18.3026,18.2578,18.2877,77800.0
2009-04-06 14:50:00,24.53,24.65,24.52,24.6,78600.0,18.2802,18.3696,18.2727,18.3324,78600.0
2009-04-06 14:55:00,24.6,24.61,24.51,24.52,88100.0,18.3324,18.3398,18.2653,18.2727,88100.0
2009-04-06 15:00:00,24.51,24.55,24.48,24.52,103100.0,18.2653,18.2951,18.2429,18.2727,103100.0
2009-04-06 15:05:00,24.52,24.56,24.46,24.49,65900.0,18.2727,18.3026,18.228,18.2504,65900.0
2009-04-06 15:10:00,24.49,24.54,24.48,24.5,90100.0,18.2504,18.2877,18.2429,18.2578,90100.0
2009-04-06 15:15:00,24.51,24.74,24.5,24.73,89600.0,18.2653,18.4367,18.2578,18.4292,89600.0
2009-04-06 15:20:00,24.73,24.75,24.7,24.72,69300.0,18.4292,18.4441,18.4069,18.4218,69300.0
2009-04-06 15:25:00,24.73,24.77,24.6,24.64,119300.0,18.4292,18.4591,18.3324,18.3622,119300.0
2009-04-06 15:30:00,24.64,24.78,24.61,24.72,90700.0,18.3622,18.4665,18.3398,18.4218,90700.0
2009-04-06 15:35:00,24.71,24.71,24.59,24.59,103700.0,18.4143,18.4143,18.3249,18.3249,103700.0
2009-04-06 15:40:00,24.59,24.68,24.59,24.64,99600.0,18.3249,18.392,18.3249,18.3622,99600.0
2009-04-06 15:45:00,24.64,24.71,24.61,24.69,106000.0,18.3622,18.4143,18.3398,18.3994,106000.0
2009-04-06 15:50:00,24.7,24.86,24.69,24.85,135000.0,18.4069,18.5261,18.3994,18.5187,135000.0
2009-04-06 15:55:00,24.84,24.88,24.78,24.78,204500.0,18.5112,18.541,18.4665,18.4665,204500.0
2009-04-07 09:30:00,23.98,24.06,23.83,23.84,109500.0,17.8703,17.9299,17.7585,17.766,109500.0
2009-04-07 09:35:00,23.84,23.88,23.75,23.79,167000.0,17.766,17.7958,17.6989,17.7287,167000.0
2009-04-07 09:40:00,23.78,23.78,23.63,23.64,92000.0,17.7213,17.7213,17.6095,17.617,92000.0
2009-04-07 09:45:00,23.63,23.63,23.53,23.59,107900.0,17.6095,17.6095,17.535,17.5797,107900.0
2009-04-07 09:50:00,23.59,23.59,23.51,23.53,75600.0,17.5797,17.5797,17.5201,17.535,75600.0
2009-04-07 09:55:00,23.53,23.59,23.5,23.5,85700.0,17.535,17.5797,17.5126,17.5126,85700.0
2009-04-07 10:00:00,23.5,23.52,23.37,23.37,79100.0,17.5126,17.5275,17.4157,17.4157,79100.0
2009-04-07 10:05:00,23.37,23.47,23.37,23.41,58000.0,17.4157,17.4903,17.4157,17.4456,58000.0
2009-04-07 10:10:00,23.41,23.48,23.4,23.43,63000.0,17.4456,17.4977,17.4381,17.4605,63000.0
2009-04-07 10:15:00,23.41,23.46,23.4,23.42,39700.0,17.4456,17.4828,17.4381,17.453,39700.0
2009-04-07 10:20:00,23.42,23.5,23.36,23.37,73000.0,17.453,17.5126,17.4083,17.4157,73000.0
2009-04-07 10:25:00,23.37,23.64,23.37,23.64,234400.0,17.4157,17.617,17.4157,17.617,234400.0
2009-04-07 10:30:00,23.63,23.79,23.63,23.77,56800.0,17.6095,17.7287,17.6095,17.7138,56800.0
2009-04-07 10:35:00,23.77,23.87,23.76,23.85,88900.0,17.7138,17.7884,17.7064,17.7734,88900.0
2009-04-07 10:40:00,23.86,23.87,23.69,23.76,48200.0,17.7809,17.7884,17.6542,17.7064,48200.0
2009-04-07 10:45:00,23.77,23.87,23.75,23.82,63800.0,17.7138,17.7884,17.6989,17.7511,63800.0
2009-04-07 10:50:00,23.8,23.8,23.66,23.77,47100.0,17.7362,17.7362,17.6319,17.7138,47100.0
2009-04-07 10:55:00,23.78,23.78,23.67,23.68,38100.0,17.7213,17.7213,17.6393,17.6468,38100.0
2009-04-07 11:00:00,23.68,23.75,23.65,23.72,40500.0,17.6468,17.6989,17.6244,17.6766,40500.0
2009-04-07 11:05:00,23.71,23.75,23.65,23.65,39300.0,17.6691,17.6989,17.6244,17.6244,39300.0
2009-04-07 11:10:00,23.64,23.65,23.59,23.62,29800.0,17.617,17.6244,17.5797,17.602,29800.0
2009-04-07 11:15:00,23.61,23.63,23.57,23.6,32500.0,17.5946,17.6095,17.5648,17.5871,32500.0
2009-04-07 11:20:00,23.6,23.7,23.58,23.68,33300.0,17.5871,17.6617,17.5722,17.6468,33300.0
2009-04-07 11:25:00,23.67,23.69,23.63,23.67,37700.0,17.6393,17.6542,17.6095,17.6393,37700.0
2009-04-07 11:30:00,23.66,23.75,23.64,23.71,55200.0,17.6319,17.6989,17.617,17.6691,55200.0
2009-04-07 11:35:00,23.7,23.76,23.63,23.66,51800.0,17.6617,17.7064,17.6095,17.6319,51800.0
2009-04-07 11:40:00,23.66,23.66,23.58,23.58,18600.0,17.6319,17.6319,17.5722,17.5722,18600.0
2009-04-07 11:45:00,23.57,23.63,23.53,23.62,24700.0,17.5648,17.6095,17.535,17.602,24700.0
2009-04-07 11:50:00,23.63,23.66,23.6,23.65,39300.0,17.6095,17.6319,17.5871,17.6244,39300.0
2009-04-07 11:55:00,23.65,23.69,23.65,23.67,27300.0,17.6244,17.6542,17.6244,17.6393,27300.0
2009-04-07 12:00:00,23.68,23.73,23.64,23.71,51400.0,17.6468,17.684,17.617,17.6691,51400.0
2009-04-07 12:05:00,23.73,23.74,23.66,23.74,60700.0,17.684,17.6915,17.6319,17.6915,60700.0
2009-04-07 12:10:00,23.72,23.87,23.72,23.85,54300.0,17.6766,17.7884,17.6766,17.7734,54300.0
2009-04-07 12:15:00,23.86,23.86,23.8,23.83,29700.0,17.7809,17.7809,17.7362,17.7585,29700.0
2009-04-07 12:20:00,23.83,23.84,23.83,23.83,23700.0,17.7585,17.766,17.7585,17.7585,23700.0
2009-04-07 12:25:00,23.83,23.85,23.75,23.8,57200.0,17.7585,17.7734,17.6989,17.7362,57200.0
2009-04-07 12:30:00,23.8,23.85,23.8,23.85,44800.0,17.7362,17.7734,17.7362,17.7734,44800.0
2009-04-07 12:35:00,23.85,23.91,23.81,23.81,53000.0,17.7734,17.8182,17.7436,17.7436,53000.0
2009-04-07 12:40:00,23.81,23.86,23.81,23.84,31000.0,17.7436,17.7809,17.7436,17.766,31000.0
2009-04-07 12:45:00,23.84,23.85,23.82,23.82,26800.0,17.766,17.7734,17.7511,17.7511,26800.0
2009-04-07 12:50:00,23.82,23.83,23.77,23.79,30100.0,17.7511,17.7585,17.7138,17.7287,30100.0
2009-04-07 12:55:00,23.79,23.8,23.73,23.75,58100.0,17.7287,17.7362,17.684,17.6989,58100.0
2009-04-07 13:00:00,23.74,23.75,23.69,23.69,39900.0,17.6915,17.6989,17.6542,17.6542,39900.0
2009-04-07 13:05:00,23.7,23.7,23.6,23.62,46100.0,17.6617,17.6617,17.5871,17.602,46100.0
2009-04-07 13:10:00,23.62,23.64,23.55,23.58,68400.0,17.602,17.617,17.5499,17.5722,68400.0
2009-04-07 13:15:00,23.59,23.59,23.52,23.55,51300.0,17.5797,17.5797,17.5275,17.5499,51300.0
2009-04-07 13:20:00,23.55,23.57,23.53,23.53,27000.0,17.5499,17.5648,17.535,17.535,27000.0
2009-04-07 13:25:00,23.53,23.54,23.52,23.54,24100.0,17.535,17.5424,17.5275,17.5424,24100.0
2009-04-07 13:30:00,23.53,23.54,23.45,23.47,43300.0,17.535,17.5424,17.4754,17.4903,43300.0
2009-04-07 13:35:00,23.47,23.52,23.46,23.52,29900.0,17.4903,17.5275,17.4828,17.5275,29900.0
2009-04-07 13:40:00,23.53,23.63,23.53,23.61,53600.0,17.535,17.6095,17.535,17.5946,53600.0
2009-04-07 13:45:00,23.61,23.67,23.61,23.65,39800.0,17.5946,17.6393,17.5946,17.6244,39800.0
2009-04-07 13:50:00,23.64,23.74,23.6,23.74,40900.0,17.617,17.6915,17.5871,17.6915,40900.0
2009-04-07 13:55:00,23.73,23.74,23.7,23.71,33700.0,17.684,17.6915,17.6617,17.6691,33700.0
2009-04-07 14:00:00,23.7,23.7,23.56,23.58,61400.0,17.6617,17.6617,17.5573,17.5722,61400.0
2009-04-07 14:05:00,23.58,23.66,23.56,23.64,44000.0,17.5722,17.6319,17.5573,17.617,44000.0
2009-04-07 14:10:00,23.64,23.68,23.63,23.66,55100.0,17.617,17.6468,17.6095,17.6319,55100.0
2009-04-07 14:15:00,23.66,23.66,23.62,23.65,40100.0,17.6319,17.6319,17.602,17.6244,40100.0
2009-04-07 14:20:00,23.64,23.65,23.62,23.63,15900.0,17.617,17.6244,17.602,17.6095,15900.0
2009-04-07 14:25:00,23.63,23.64,23.59,23.64,49300.0,17.6095,17.617,17.5797,17.617,49300.0
2009-04-07 14:30:00,23.64,23.64,23.58,23.6,44500.0,17.617,17.617,17.5722,17.5871,44500.0
2009-04-07 14:35:00,23.59,23.6,23.53,23.54,50600.0,17.5797,17.5871,17.535,17.5424,50600.0
2009-04-07 14:40:00,23.54,23.58,23.53,23.57,157300.0,17.5424,17.5722,17.535,17.5648,157300.0
2009-04-07 14:45:00,23.57,23.58,23.54,23.54,44100.0,17.5648,17.5722,17.5424,17.5424,44100.0
2009-04-07 14:50:00,23.53,23.58,23.52,23.55,64900.0,17.535,17.5722,17.5275,17.5499,64900.0
2009-04-07 14:55:00,23.55,23.6,23.55,23.6,25200.0,17.5499,17.5871,17.5499,17.5871,25200.0
2009-04-07 15:00:00,23.59,23.6,23.53,23.56,46900.0,17.5797,17.5871,17.535,17.5573,46900.0
2009-04-07 15:05:00,23.57,23.62,23.55,23.61,56200.0,17.5648,17.602,17.5499,17.5946,56200.0
2009-04-07 15:10:00,23.61,23.68,23.6,23.67,133400.0,17.5946,17.6468,17.5871,17.6393,133400.0
2009-04-07 15:15:00,23.67,23.69,23.64,23.67,84600.0,17.6393,17.6542,17.617,17.6393,84600.0
2009-04-07 15:20:00,23.66,23.67,23.59,23.6,111500.0,17.6319,17.6393,17.5797,17.5871,111500.0
2009-04-07 15:25:00,23.6,23.66,23.53,23.54,100100.0,17.5871,17.6319,17.535,17.5424,100100.0
2009-04-07 15:30:00,23.54,23.73,23.52,23.73,97500.0,17.5424,17.684,17.5275,17.684,97500.0
2009-04-07 15:35:00,23.72,23.72,23.62,23.64,86200.0,17.6766,17.6766,17.602,17.617,86200.0
2009-04-07 15:40:00,23.63,23.76,23.61,23.72,149700.0,17.6095,17.7064,17.5946,17.6766,149700.0
2009-04-07 15:45:00,23.72,23.76,23.62,23.63,138000.0,17.6766,17.7064,17.602,17.6095,138000.0
2009-04-07 15:50:00,23.63,23.69,23.57,23.57,217100.0,17.6095,17.6542,17.5648,17.5648,217100.0
2009-04-07 15:55:00,23.56,23.59,23.48,23.5,233000.0,17.5573,17.5797,17.4977,17.5126,233000.0
2009-04-08 09:30:00,23.92,23.92,23.78,23.88,37700.0,17.8256,17.8256,17.7213,17.7958,37700.0
2009-04-08 09:35:00,23.87,23.98,23.84,23.95,59600.0,17.7884,17.8703,17.766,17.848,59600.0
2009-04-08 09:40:00,23.95,24.16,23.94,24.15,88900.0,17.848,18.0045,17.8405,17.997,88900.0
2009-04-08 09:45:00,24.14,24.2,24.07,24.08,54300.0,17.9896,18.0343,17.9374,17.9449,54300.0
2009-04-08 09:50:00,24.09,24.1,24.0,24.03,43200.0,17.9523,17.9598,17.8852,17.9076,43200.0
2009-04-08 09:55:00,24.02,24.08,24.02,24.06,54000.0,17.9001,17.9449,17.9001,17.9299,54000.0
2009-04-08 10:00:00,24.07,24.13,23.96,24.04,82400.0,17.9374,17.9821,17.8554,17.915,82400.0
2009-04-08 10:05:00,24.04,24.05,23.97,23.99,36700.0,17.915,17.9225,17.8629,17.8778,36700.0
2009-04-08 10:10:00,23.99,24.0,23.88,24.0,47800.0,17.8778,17.8852,17.7958,17.8852,47800.0
2009-04-08 10:15:00,24.01,24.06,23.87,23.87,78800.0,17.8927,17.9299,17.7884,17.7884,78800.0
2009-04-08 10:20:00,23.87,23.9,23.82,23.89,78700.0,17.7884,17.8107,17.7511,17.8033,78700.0
2009-04-08 10:25:00,23.89,23.89,23.76,23.82,41600.0,17.8033,17.8033,17.7064,17.7511,41600.0
2009-04-08 10:30:00,23.81,23.85,23.78,23.81,36900.0,17.7436,17.7734,17.7213,17.7436,36900.0
2009-04-08 10:35:00,23.82,23.88,23.72,23.72,36500.0,17.7511,17.7958,17.6766,17.6766,36500.0
2009-04-08 10:40:00,23.73,23.76,23.72,23.76,40600.0,17.684,17.7064,17.6766,17.7064,40600.0
2009-04-08 10:45:00,23.76,23.81,23.69,23.71,38300.0,17.7064,17.7436,17.6542,17.6691,38300.0
2009-04-08 10:50:00,23.71,23.84,23.71,23.83,40700.0,17.6691,17.766,17.6691,17.7585,40700.0
2009-04-08 10:55:00,23.83,23.88,23.83,23.86,20400.0,17.7585,17.7958,17.7585,17.7809,20400.0
2009-04-08 11:00:00,23.86,23.97,23.86,23.93,38000.0,17.7809,17.8629,17.7809,17.8331,38000.0
2009-04-08 11:05:00,23.91,23.94,23.87,23.91,55700.0,17.8182,17.8405,17.7884,17.8182,55700.0
2009-04-08 11:10:00,23.9,23.91,23.86,23.87,38000.0,17.8107,17.8182,17.7809,17.7884,38000.0
2009-04-08 11:15:00,23.87,23.92,23.84,23.86,40900.0,17.7884,17.8256,17.766,17.7809,40900.0
2009-04-08 11:20:00,23.85,23.91,23.85,23.89,23700.0,17.7734,17.8182,17.7734,17.8033,23700.0
2009-04-08 11:25:00,23.89,23.94,23.86,23.88,37600.0,17.8033,17.8405,17.7809,17.7958,37600.0
2009-04-08 11:30:00,23.88,23.88,23.79,23.81,26900.0,17.7958,17.7958,17.7287,17.7436,26900.0
2009-04-08 11:35:00,23.82,24.05,23.82,24.02,24400.0,17.7511,17.9225,17.7511,17.9001,24400.0
2009-04-08 11:40:00,24.02,24.03,23.9,23.9,31200.0,17.9001,17.9076,17.8107,17.8107,31200.0
2009-04-08 11:45:00,23.9,23.97,23.9,23.92,30000.0,17.8107,17.8629,17.8107,17.8256,30000.0
2009-04-08 11:50:00,23.92,23.94,23.82,23.82,36600.0,17.8256,17.8405,17.7511,17.7511,36600.0
2009-04-08 11:55:00,23.82,23.86,23.79,23.8,27900.0,17.7511,17.7809,17.7287,17.7362,27900.0
2009-04-08 12:00:00,23.8,23.84,23.77,23.82,31400.0,17.7362,17.766,17.7138,17.7511,31400.0
2009-04-08 12:05:00,23.82,23.85,23.82,23.83,20100.0,17.7511,17.7734,17.7511,17.7585,20100.0
2009-04-08 12:10:00,23.83,23.85,23.78,23.78,22000.0,17.7585,17.7734,17.7213,17.7213,22000.0
2009-04-08 12:15:00,23.78,23.85,23.78,23.84,26500.0,17.7213,17.7734,17.7213,17.766,26500.0
2009-04-08 12:20:00,23.85,23.96,23.84,23.95,28700.0,17.7734,17.8554,17.766,17.848,28700.0
2009-04-08 12:25:00,23.95,24.0,23.94,23.96,32100.0,17.848,17.8852,17.8405,17.8554,32100.0
2009-04-08 12:30:00,23.96,24.02,23.96,23.98,42300.0,17.8554,17.9001,17.8554,17.8703,42300.0
2009-04-08 12:35:00,23.99,23.99,23.92,23.94,19700.0,17.8778,17.8778,17.8256,17.8405,19700.0
2009-04-08 12:40:00,23.94,24.05,23.94,23.99,28500.0,17.8405,17.9225,17.8405,17.8778,28500.0
2009-04-08 12:45:00,23.98,24.05,23.98,24.03,17900.0,17.8703,17.9225,17.8703,17.9076,17900.0
2009-04-08 12:50:00,24.03,24.03,24.02,24.03,9500.0,17.9076,17.9076,17.9001,17.9076,9500.0
2009-04-08 12:55:00,24.02,24.11,24.02,24.03,29700.0,17.9001,17.9672,17.9001,17.9076,29700.0
2009-04-08 13:00:00,24.03,24.03,23.96,23.97,26500.0,17.9076,17.9076,17.8554,17.8629,26500.0
2009-04-08 13:05:00,23.97,24.0,23.95,23.98,30300.0,17.8629,17.8852,17.848,17.8703,30300.0
2009-04-08 13:10:00,23.98,23.99,23.97,23.98,17000.0,17.8703,17.8778,17.8629,17.8703,17000.0
2009-04-08 13:15:00,23.99,24.0,23.95,23.95,20200.0,17.8778,17.8852,17.848,17.848,20200.0
2009-04-08 13:20:00,23.96,23.99,23.95,23.98,14100.0,17.8554,17.8778,17.848,17.8703,14100.0
2009-04-08 13:25:00,23.99,24.04,23.99,24.01,19800.0,17.8778,17.915,17.8778,17.8927,19800.0
2009-04-08 13:30:00,24.01,24.03,24.01,24.03,15000.0,17.8927,17.9076,17.8927,17.9076,15000.0
2009-04-08 13:35:00,24.02,24.02,23.87,23.87,37100.0,17.9001,17.9001,17.7884,17.7884,37100.0
2009-04-08 13:40:00,23.88,23.9,23.85,23.88,37500.0,17.7958,17.8107,17.7734,17.7958,37500.0
2009-04-08 13:45:00,23.87,23.91,23.85,23.91,26500.0,17.7884,17.8182,17.7734,17.8182,26500.0
2009-04-08 13:50:00,23.91,23.95,23.9,23.9,23000.0,17.8182,17.848,17.8107,17.8107,23000.0
2009-04-08 13:55:00,23.91,23.94,23.88,23.93,21600.0,17.8182,17.8405,17.7958,17.8331,21600.0
2009-04-08 14:00:00,23.93,23.94,23.77,23.77,61800.0,17.8331,17.8405,17.7138,17.7138,61800.0
2009-04-08 14:05:00,23.77,23.78,23.73,23.75,35300.0,17.7138,17.7213,17.684,17.6989,35300.0
2009-04-08 14:10:00,23.75,23.83,23.73,23.82,30800.0,17.6989,17.7585,17.684,17.7511,30800.0
2009-04-08 14:15:00,23.82,23.82,23.73,23.76,27900.0,17.7511,17.7511,17.684,17.7064,27900.0
2009-04-08 14:20:00,23.77,23.81,23.75,23.78,48200.0,17.7138,17.7436,17.6989,17.7213,48200.0
2009-04-08 14:25:00,23.77,23.81,23.75,23.8,33700.0,17.7138,17.7436,17.6989,17.7362,33700.0
2009-04-08 14:30:00,23.8,23.83,23.71,23.73,35100.0,17.7362,17.7585,17.6691,17.684,35100.0
2009-04-08 14:35:00,23.73,23.78,23.72,23.75,36400.0,17.684,17.7213,17.6766,17.6989,36400.0
2009-04-08 14:40:00,23.75,23.83,23.72,23.78,51500.0,17.6989,17.7585,17.6766,17.7213,51500.0
2009-04-08 14:45:00,23.77,23.8,23.74,23.75,52500.0,17.7138,17.7362,17.6915,17.6989,52500.0
2009-04-08 14:50:00,23.75,23.75,23.66,23.68,35500.0,17.6989,17.6989,17.6319,17.6468,35500.0
2009-04-08 14:55:00,23.68,23.75,23.63,23.73,113900.0,17.6468,17.6989,17.6095,17.684,113900.0
2009-04-08 15:00:00,23.73,23.73,23.56,23.59,105600.0,17.684,17.684,17.5573,17.5797,105600.0
2009-04-08 15:05:00,23.59,23.67,23.58,23.66,41200.0,17.5797,17.6393,17.5722,17.6319,41200.0
2009-04-08 15:10:00,23.66,23.73,23.6,23.69,68000.0,17.6319,17.684,17.5871,17.6542,68000.0
2009-04-08 15:15:00,23.71,23.76,23.67,23.74,50900.0,17.6691,17.7064,17.6393,17.6915,50900.0
2009-04-08 15:20:00,23.74,23.81,23.73,23.81,51300.0,17.6915,17.7436,17.684,17.7436,51300.0
2009-04-08 15:25:00,23.8,23.85,23.74,23.77,54300.0,17.7362,17.7734,17.6915,17.7138,54300.0
2009-04-08 15:30:00,23.77,23.88,23.76,23.86,118300.0,17.7138,17.7958,17.7064,17.7809,118300.0
2009-04-08 15:35:00,23.87,23.93,23.84,23.93,57000.0,17.7884,17.8331,17.766,17.8331,57000.0
2009-04-08 15:40:00,23.94,23.95,23.87,23.92,107900.0,17.8405,17.848,17.7884,17.8256,107900.0
2009-04-08 15:45:00,23.93,24.0,23.87,23.94,120600.0,17.8331,17.8852,17.7884,17.8405,120600.0
2009-04-08 15:50:00,23.95,24.0,23.88,23.89,135300.0,17.848,17.8852,17.7958,17.8033,135300.0
2009-04-08 15:55:00,23.9,23.99,23.89,23.97,147800.0,17.8107,17.8778,17.8033,17.8629,147800.0
2009-04-09 09:30:00,24.87,24.88,24.4,24.5,47200.0,18.5336,18.541,18.1833,18.2578,47200.0
2009-04-09 09:35:00,24.49,24.56,24.39,24.4,54600.0,18.2504,18.3026,18.1759,18.1833,54600.0
2009-04-09 09:40:00,24.37,24.63,24.34,24.6,96400.0,18.161,18.3547,18.1386,18.3324,96400.0
2009-04-09 09:45:00,24.6,24.71,24.54,24.69,54200.0,18.3324,18.4143,18.2877,18.3994,54200.0
2009-04-09 09:50:00,24.7,24.87,24.7,24.85,128500.0,18.4069,18.5336,18.4069,18.5187,128500.0
2009-04-09 09:55:00,24.85,25.0,24.85,24.96,49000.0,18.5187,18.6305,18.5187,18.6006,49000.0
2009-04-09 10:00:00,24.97,25.13,24.97,25.04,99000.0,18.6081,18.7273,18.6081,18.6603,99000.0
2009-04-09 10:05:00,25.04,25.08,24.99,24.99,53600.0,18.6603,18.6901,18.623,18.623,53600.0
2009-04-09 10:10:00,24.99,25.03,24.94,25.03,40500.0,18.623,18.6528,18.5857,18.6528,40500.0
2009-04-09 10:15:00,25.03,25.14,25.02,25.12,60200.0,18.6528,18.7348,18.6454,18.7199,60200.0
2009-04-09 10:20:00,25.1,25.24,25.1,25.2,91600.0,18.705,18.8093,18.705,18.7795,91600.0
2009-04-09 10:25:00,25.19,25.28,25.16,25.19,71900.0,18.772,18.8391,18.7497,18.772,71900.0
2009-04-09 10:30:00,25.22,25.23,25.14,25.21,41300.0,18.7944,18.8019,18.7348,18.7869,41300.0
2009-04-09 10:35:00,25.2,25.26,25.19,25.22,33300.0,18.7795,18.8242,18.772,18.7944,33300.0
2009-04-09 10:40:00,25.2,25.2,25.05,25.07,41000.0,18.7795,18.7795,18.6677,18.6826,41000.0
2009-04-09 10:45:00,25.07,25.12,25.04,25.09,32000.0,18.6826,18.7199,18.6603,18.6975,32000.0
2009-04-09 10:50:00,25.09,25.1,25.06,25.06,30600.0,18.6975,18.705,18.6752,18.6752,30600.0
2009-04-09 10:55:00,25.06,25.15,25.04,25.15,66500.0,18.6752,18.7422,18.6603,18.7422,66500.0
2009-04-09 11:00:00,25.15,25.17,25.11,25.16,75600.0,18.7422,18.7571,18.7124,18.7497,75600.0
2009-04-09 11:05:00,25.16,25.16,25.11,25.13,22900.0,18.7497,18.7497,18.7124,18.7273,22900.0
2009-04-09 11:10:00,25.14,25.2,25.13,25.18,34100.0,18.7348,18.7795,18.7273,18.7646,34100.0
2009-04-09 11:15:00,25.18,25.28,25.18,25.27,78600.0,18.7646,18.8391,18.7646,18.8317,78600.0
2009-04-09 11:20:00,25.28,25.29,25.22,25.25,86300.0,18.8391,18.8466,18.7944,18.8168,86300.0
2009-04-09 11:25:00,25.26,25.3,25.19,25.21,97200.0,18.8242,18.854,18.772,18.7869,97200.0
2009-04-09 11:30:00,25.21,25.3,25.21,25.27,79300.0,18.7869,18.854,18.7869,18.8317,79300.0
2009-04-09 11:35:00,25.26,25.27,25.24,25.26,37700.0,18.8242,18.8317,18.8093,18.8242,37700.0
2009-04-09 11:40:00,25.25,25.26,25.15,25.17,49900.0,18.8168,18.8242,18.7422,18.7571,49900.0
2009-04-09 11:45:00,25.17,25.23,25.16,25.22,25600.0,18.7571,18.8019,18.7497,18.7944,25600.0
2009-04-09 11:50:00,25.23,25.27,25.21,25.26,60700.0,18.8019,18.8317,18.7869,18.8242,60700.0
2009-04-09 11:55:00,25.26,25.36,25.25,25.34,73700.0,18.8242,18.8987,18.8168,18.8838,73700.0
2009-04-09 12:00:00,25.34,25.37,25.28,25.3,42800.0,18.8838,18.9062,18.8391,18.854,42800.0
2009-04-09 12:05:00,25.29,25.29,25.25,25.27,42700.0,18.8466,18.8466,18.8168,18.8317,42700.0
2009-04-09 12:10:00,25.26,25.34,25.26,25.31,53700.0,18.8242,18.8838,18.8242,18.8615,53700.0
2009-04-09 12:15:00,25.31,25.33,25.28,25.32,67500.0,18.8615,18.8764,18.8391,18.8689,67500.0
2009-04-09 12:20:00,25.31,25.34,25.3,25.32,30300.0,18.8615,18.8838,18.854,18.8689,30300.0
2009-04-09 12:25:00,25.33,25.36,25.29,25.35,45000.0,18.8764,18.8987,18.8466,18.8913,45000.0
2009-04-09 12:30:00,25.36,25.38,25.29,25.31,48700.0,18.8987,18.9136,18.8466,18.8615,48700.0
2009-04-09 12:35:00,25.3,25.32,25.29,25.29,40000.0,18.854,18.8689,18.8466,18.8466,40000.0
2009-04-09 12:40:00,25.29,25.32,25.27,25.31,35100.0,18.8466,18.8689,18.8317,18.8615,35100.0
2009-04-09 12:45:00,25.32,25.32,25.26,25.28,16200.0,18.8689,18.8689,18.8242,18.8391,16200.0
2009-04-09 12:50:00,25.27,25.3,25.26,25.27,18600.0,18.8317,18.854,18.8242,18.8317,18600.0
2009-04-09 12:55:00,25.27,25.3,25.26,25.3,14800.0,18.8317,18.854,18.8242,18.854,14800.0
2009-04-09 13:00:00,25.29,25.39,25.29,25.37,97100.0,18.8466,18.9211,18.8466,18.9062,97100.0
2009-04-09 13:05:00,25.37,25.42,25.36,25.42,54200.0,18.9062,18.9434,18.8987,18.9434,54200.0
2009-04-09 13:10:00,25.41,25.46,25.41,25.44,49600.0,18.936,18.9733,18.936,18.9583,49600.0
2009-04-09 13:15:00,25.45,25.49,25.44,25.49,39700.0,18.9658,18.9956,18.9583,18.9956,39700.0
2009-04-09 13:20:00,25.48,25.53,25.48,25.53,54600.0,18.9882,19.0254,18.9882,19.0254,54600.0
2009-04-09 13:25:00,25.53,25.53,25.48,25.49,90200.0,19.0254,19.0254,18.9882,18.9956,90200.0
2009-04-09 13:30:00,25.48,25.5,25.46,25.48,63500.0,18.9882,19.0031,18.9733,18.9882,63500.0
2009-04-09 13:35:00,25.48,25.49,25.46,25.47,60400.0,18.9882,18.9956,18.9733,18.9807,60400.0
2009-04-09 13:40:00,25.47,25.54,25.47,25.53,35800.0,18.9807,19.0329,18.9807,19.0254,35800.0
2009-04-09 13:45:00,25.53,25.59,25.53,25.59,52600.0,19.0254,19.0701,19.0254,19.0701,52600.0
2009-04-09 13:50:00,25.6,25.6,25.57,25.58,44000.0,19.0776,19.0776,19.0552,19.0627,44000.0
2009-04-09 13:55:00,25.57,25.61,25.57,25.58,55200.0,19.0552,19.085,19.0552,19.0627,55200.0
2009-04-09 14:00:00,25.59,25.59,25.53,25.55,36200.0,19.0701,19.0701,19.0254,19.0403,36200.0
2009-04-09 14:05:00,25.55,25.56,25.54,25.55,22700.0,19.0403,19.0478,19.0329,19.0403,22700.0
2009-04-09 14:10:00,25.56,25.59,25.55,25.55,52600.0,19.0478,19.0701,19.0403,19.0403,52600.0
2009-04-09 14:15:00,25.56,25.57,25.48,25.52,141500.0,19.0478,19.0552,18.9882,19.018,141500.0
2009-04-09 14:20:00,25.52,25.55,25.51,25.53,37300.0,19.018,19.0403,19.0105,19.0254,37300.0
2009-04-09 14:25:00,25.54,25.59,25.53,25.58,43800.0,19.0329,19.0701,19.0254,19.0627,43800.0
2009-04-09 14:30:00,25.58,25.7,25.58,25.7,135900.0,19.0627,19.1521,19.0627,19.1521,135900.0
2009-04-09 14:35:00,25.7,25.77,25.68,25.76,106700.0,19.1521,19.2043,19.1372,19.1968,106700.0
2009-04-09 14:40:00,25.77,25.79,25.76,25.78,60000.0,19.2043,19.2192,19.1968,19.2117,60000.0
2009-04-09 14:45:00,25.78,25.91,25.78,25.9,121000.0,19.2117,19.3086,19.2117,19.3011,121000.0
2009-04-09 14:50:00,25.91,25.93,25.85,25.87,98900.0,19.3086,19.3235,19.2639,19.2788,98900.0
2009-04-09 14:55:00,25.86,25.88,25.85,25.87,160600.0,19.2713,19.2862,19.2639,19.2788,160600.0
2009-04-09 15:00:00,25.88,25.88,25.78,25.78,179500.0,19.2862,19.2862,19.2117,19.2117,179500.0
2009-04-09 15:05:00,25.78,25.79,25.65,25.65,156700.0,19.2117,19.2192,19.1148,19.1148,156700.0
2009-04-09 15:10:00,25.65,25.69,25.54,25.55,166500.0,19.1148,19.1447,19.0329,19.0403,166500.0
2009-04-09 15:15:00,25.55,25.74,25.54,25.73,78900.0,19.0403,19.1819,19.0329,19.1745,78900.0
2009-04-09 15:20:00,25.74,25.75,25.66,25.67,81600.0,19.1819,19.1894,19.1223,19.1297,81600.0
2009-04-09 15:25:00,25.67,25.71,25.59,25.6,118800.0,19.1297,19.1596,19.0701,19.0776,118800.0
2009-04-09 15:30:00,25.6,25.61,25.55,25.58,95100.0,19.0776,19.085,19.0403,19.0627,95100.0
2009-04-09 15:35:00,25.58,25.66,25.58,25.63,181700.0,19.0627,19.1223,19.0627,19.0999,181700.0
2009-04-09 15:40:00,25.62,25.66,25.5,25.58,246000.0,19.0925,19.1223,19.0031,19.0627,246000.0
2009-04-09 15:45:00,25.58,25.61,25.51,25.6,291500.0,19.0627,19.085,19.0105,19.0776,291500.0
2009-04-09 15:50:00,25.61,25.62,25.51,25.51,301800.0,19.085,19.0925,19.0105,19.0105,301800.0
2009-04-09 15:55:00,25.51,25.61,25.49,25.61,477800.0,19.0105,19.085,18.9956,19.085,477800.0
2009-04-13 09:30:00,25.29,25.35,25.05,25.33,42500.0,18.8466,18.8913,18.6677,18.8764,42500.0
2009-04-13 09:35:00,25.35,25.35,25.01,25.2,70000.0,18.8913,18.8913,18.6379,18.7795,70000.0
2009-04-13 09:40:00,25.21,25.21,25.03,25.17,85900.0,18.7869,18.7869,18.6528,18.7571,85900.0
2009-04-13 09:45:00,25.16,25.17,24.93,24.94,113500.0,18.7497,18.7571,18.5783,18.5857,113500.0
2009-04-13 09:50:00,24.94,25.06,24.83,25.04,71100.0,18.5857,18.6752,18.5038,18.6603,71100.0
2009-04-13 09:55:00,25.05,25.07,24.93,24.98,54200.0,18.6677,18.6826,18.5783,18.6155,54200.0
2009-04-13 10:00:00,24.98,25.1,24.95,25.09,65300.0,18.6155,18.705,18.5932,18.6975,65300.0
2009-04-13 10:05:00,25.09,25.09,25.01,25.06,63300.0,18.6975,18.6975,18.6379,18.6752,63300.0
2009-04-13 10:10:00,25.06,25.24,25.06,25.2,55500.0,18.6752,18.8093,18.6752,18.7795,55500.0
2009-04-13 10:15:00,25.2,25.33,25.19,25.32,42900.0,18.7795,18.8764,18.772,18.8689,42900.0
2009-04-13 10:20:00,25.31,25.46,25.3,25.45,31000.0,18.8615,18.9733,18.854,18.9658,31000.0
2009-04-13 10:25:00,25.45,25.45,25.35,25.35,37300.0,18.9658,18.9658,18.8913,18.8913,37300.0
2009-04-13 10:30:00,25.35,25.37,25.25,25.35,46200.0,18.8913,18.9062,18.8168,18.8913,46200.0
2009-04-13 10:35:00,25.35,25.45,25.33,25.33,25800.0,18.8913,18.9658,18.8764,18.8764,25800.0
2009-04-13 10:40:00,25.32,25.4,25.29,25.38,37800.0,18.8689,18.9285,18.8466,18.9136,37800.0
2009-04-13 10:45:00,25.39,25.45,25.38,25.42,41800.0,18.9211,18.9658,18.9136,18.9434,41800.0
2009-04-13 10:50:00,25.42,25.53,25.42,25.46,53900.0,18.9434,19.0254,18.9434,18.9733,53900.0
2009-04-13 10:55:00,25.45,25.55,25.44,25.48,52700.0,18.9658,19.0403,18.9583,18.9882,52700.0
2009-04-13 11:00:00,25.48,25.48,25.39,25.45,52300.0,18.9882,18.9882,18.9211,18.9658,52300.0
2009-04-13 11:05:00,25.45,25.51,25.38,25.42,53500.0,18.9658,19.0105,18.9136,18.9434,53500.0
2009-04-13 11:10:00,25.43,25.51,25.39,25.43,37500.0,18.9509,19.0105,18.9211,18.9509,37500.0
2009-04-13 11:15:00,25.42,25.5,25.35,25.49,48900.0,18.9434,19.0031,18.8913,18.9956,48900.0
2009-04-13 11:20:00,25.5,25.5,25.41,25.42,36700.0,19.0031,19.0031,18.936,18.9434,36700.0
2009-04-13 11:25:00,25.42,25.59,25.4,25.55,38500.0,18.9434,19.0701,18.9285,19.0403,38500.0
2009-04-13 11:30:00,25.57,25.57,25.51,25.53,22400.0,19.0552,19.0552,19.0105,19.0254,22400.0
2009-04-13 11:35:00,25.53,25.55,25.51,25.53,28000.0,19.0254,19.0403,19.0105,19.0254,28000.0
2009-04-13 11:40:00,25.53,25.59,25.5,25.54,29200.0,19.0254,19.0701,19.0031,19.0329,29200.0
2009-04-13 11:45:00,25.55,25.62,25.5,25.62,76600.0,19.0403,19.0925,19.0031,19.0925,76600.0
2009-04-13 11:50:00,25.61,25.61,25.45,25.55,65000.0,19.085,19.085,18.9658,19.0403,65000.0
2009-04-13 11:55:00,25.56,25.66,25.55,25.65,39200.0,19.0478,19.1223,19.0403,19.1148,39200.0
2009-04-13 12:00:00,25.66,25.7,25.63,25.69,24600.0,19.1223,19.1521,19.0999,19.1447,24600.0
2009-04-13 12:05:00,25.69,25.87,25.67,25.87,98100.0,19.1447,19.2788,19.1297,19.2788,98100.0
2009-04-13 12:10:00,25.87,26.08,25.85,26.02,251400.0,19.2788,19.4353,19.2639,19.3906,251400.0
2009-04-13 12:15:00,26.02,26.05,25.93,26.01,66100.0,19.3906,19.4129,19.3235,19.3831,66100.0
2009-04-13 12:20:00,26.01,26.01,25.84,25.91,57400.0,19.3831,19.3831,19.2564,19.3086,57400.0
2009-04-13 12:25:00,25.91,25.91,25.8,25.85,33000.0,19.3086,19.3086,19.2266,19.2639,33000.0
2009-04-13 12:30:00,25.84,25.93,25.84,25.89,32300.0,19.2564,19.3235,19.2564,19.2937,32300.0
2009-04-13 12:35:00,25.88,25.89,25.83,25.83,29200.0,19.2862,19.2937,19.249,19.249,29200.0
2009-04-13 12:40:00,25.82,25.83,25.8,25.82,21300.0,19.2415,19.249,19.2266,19.2415,21300.0
2009-04-13 12:45:00,25.82,25.85,25.78,25.85,34400.0,19.2415,19.2639,19.2117,19.2639,34400.0
2009-04-13 12:50:00,25.85,25.89,25.83,25.89,18500.0,19.2639,19.2937,19.249,19.2937,18500.0
2009-04-13 12:55:00,25.9,25.93,25.89,25.92,18500.0,19.3011,19.3235,19.2937,19.3161,18500.0
2009-04-13 13:00:00,25.9,25.91,25.82,25.89,28400.0,19.3011,19.3086,19.2415,19.2937,28400.0
2009-04-13 13:05:00,25.88,25.92,25.86,25.86,13800.0,19.2862,19.3161,19.2713,19.2713,13800.0
2009-04-13 13:10:00,25.85,25.91,25.83,25.91,26000.0,19.2639,19.3086,19.249,19.3086,26000.0
2009-04-13 13:15:00,25.9,26.0,25.9,25.99,36900.0,19.3011,19.3757,19.3011,19.3682,36900.0
2009-04-13 13:20:00,25.99,26.16,25.99,26.1,90000.0,19.3682,19.4949,19.3682,19.4502,90000.0
2009-04-13 13:25:00,26.1,26.14,26.0,26.12,102800.0,19.4502,19.48,19.3757,19.4651,102800.0
2009-04-13 13:30:00,26.13,26.19,26.13,26.19,53600.0,19.4725,19.5173,19.4725,19.5173,53600.0
2009-04-13 13:35:00,26.19,26.22,26.12,26.13,84500.0,19.5173,19.5396,19.4651,19.4725,84500.0
2009-04-13 13:40:00,26.14,26.15,26.11,26.12,44600.0,19.48,19.4875,19.4576,19.4651,44600.0
2009-04-13 13:45:00,26.12,26.16,26.1,26.15,40900.0,19.4651,19.4949,19.4502,19.4875,40900.0
2009-04-13 13:50:00,26.15,26.24,26.15,26.24,35300.0,19.4875,19.5545,19.4875,19.5545,35300.0
2009-04-13 13:55:00,26.23,26.26,26.2,26.24,55300.0,19.5471,19.5694,19.5247,19.5545,55300.0
2009-04-13 14:00:00,26.24,26.29,26.23,26.29,82500.0,19.5545,19.5918,19.5471,19.5918,82500.0
2009-04-13 14:05:00,26.28,26.28,26.2,26.2,71000.0,19.5843,19.5843,19.5247,19.5247,71000.0
2009-04-13 14:10:00,26.21,26.21,26.09,26.09,82600.0,19.5322,19.5322,19.4427,19.4427,82600.0
2009-04-13 14:15:00,26.09,26.11,26.04,26.09,39900.0,19.4427,19.4576,19.4055,19.4427,39900.0
2009-04-13 14:20:00,26.1,26.13,26.07,26.13,54800.0,19.4502,19.4725,19.4278,19.4725,54800.0
2009-04-13 14:25:00,26.14,26.15,26.03,26.07,52300.0,19.48,19.4875,19.398,19.4278,52300.0
2009-04-13 14:30:00,26.06,26.13,26.06,26.12,41000.0,19.4204,19.4725,19.4204,19.4651,41000.0
2009-04-13 14:35:00,26.13,26.16,26.09,26.09,41700.0,19.4725,19.4949,19.4427,19.4427,41700.0
2009-04-13 14:40:00,26.1,26.17,26.07,26.08,72000.0,19.4502,19.5024,19.4278,19.4353,72000.0
2009-04-13 14:45:00,26.07,26.07,25.97,26.02,103300.0,19.4278,19.4278,19.3533,19.3906,103300.0
2009-04-13 14:50:00,26.02,26.06,26.01,26.06,73400.0,19.3906,19.4204,19.3831,19.4204,73400.0
2009-04-13 14:55:00,26.06,26.1,26.03,26.04,36200.0,19.4204,19.4502,19.398,19.4055,36200.0
2009-04-13 15:00:00,26.03,26.17,25.97,26.11,125500.0,19.398,19.5024,19.3533,19.4576,125500.0
2009-04-13 15:05:00,26.11,26.22,26.11,26.18,97500.0,19.4576,19.5396,19.4576,19.5098,97500.0
2009-04-13 15:10:00,26.17,26.28,26.17,26.27,66400.0,19.5024,19.5843,19.5024,19.5769,66400.0
2009-04-13 15:15:00,26.27,26.42,26.26,26.33,133900.0,19.5769,19.6887,19.5694,19.6216,133900.0
2009-04-13 15:20:00,26.34,26.39,26.29,26.33,77900.0,19.629,19.6663,19.5918,19.6216,77900.0
2009-04-13 15:25:00,26.32,26.38,26.27,26.31,57300.0,19.6141,19.6589,19.5769,19.6067,57300.0
2009-04-13 15:30:00,26.31,26.38,26.28,26.36,74300.0,19.6067,19.6589,19.5843,19.6439,74300.0
2009-04-13 15:35:00,26.37,26.44,26.31,26.43,104200.0,19.6514,19.7036,19.6067,19.6961,104200.0
2009-04-13 15:40:00,26.42,26.5,26.35,26.48,196600.0,19.6887,19.7483,19.6365,19.7334,196600.0
2009-04-13 15:45:00,26.48,26.51,26.36,26.38,189300.0,19.7334,19.7557,19.6439,19.6589,189300.0
2009-04-13 15:50:00,26.38,26.41,26.22,26.27,182300.0,19.6589,19.6812,19.5396,19.5769,182300.0
2009-04-13 15:55:00,26.27,26.28,26.14,26.18,206500.0,19.5769,19.5843,19.48,19.5098,206500.0
2009-04-14 09:30:00,25.64,25.73,25.47,25.57,125500.0,19.1074,19.1745,18.9807,19.0552,125500.0
2009-04-14 09:35:00,25.56,25.57,25.37,25.53,90900.0,19.0478,19.0552,18.9062,19.0254,90900.0
2009-04-14 09:40:00,25.53,25.53,25.44,25.5,58000.0,19.0254,19.0254,18.9583,19.0031,58000.0
2009-04-14 09:45:00,25.53,25.53,25.34,25.41,64400.0,19.0254,19.0254,18.8838,18.936,64400.0
2009-04-14 09:50:00,25.41,25.63,25.41,25.63,55500.0,18.936,19.0999,18.936,19.0999,55500.0
2009-04-14 09:55:00,25.63,25.75,25.6,25.7,38900.0,19.0999,19.1894,19.0776,19.1521,38900.0
2009-04-14 10:00:00,25.67,25.72,25.58,25.68,47700.0,19.1297,19.167,19.0627,19.1372,47700.0
2009-04-14 10:05:00,25.67,25.69,25.59,25.59,38200.0,19.1297,19.1447,19.0701,19.0701,38200.0
2009-04-14 10:10:00,25.59,25.73,25.57,25.66,57700.0,19.0701,19.1745,19.0552,19.1223,57700.0
2009-04-14 10:15:00,25.65,25.72,25.59,25.72,45900.0,19.1148,19.167,19.0701,19.167,45900.0
2009-04-14 10:20:00,25.72,25.75,25.66,25.66,56000.0,19.167,19.1894,19.1223,19.1223,56000.0
2009-04-14 10:25:00,25.67,25.73,25.64,25.71,67500.0,19.1297,19.1745,19.1074,19.1596,67500.0
2009-04-14 10:30:00,25.72,25.78,25.71,25.74,55400.0,19.167,19.2117,19.1596,19.1819,55400.0
2009-04-14 10:35:00,25.74,25.87,25.73,25.86,97500.0,19.1819,19.2788,19.1745,19.2713,97500.0
2009-04-14 10:40:00,25.86,25.98,25.85,25.96,43500.0,19.2713,19.3608,19.2639,19.3459,43500.0
2009-04-14 10:45:00,25.97,26.0,25.93,25.99,50600.0,19.3533,19.3757,19.3235,19.3682,50600.0
2009-04-14 10:50:00,26.0,26.01,25.89,25.89,54700.0,19.3757,19.3831,19.2937,19.2937,54700.0
2009-04-14 10:55:00,25.87,25.87,25.84,25.85,37600.0,19.2788,19.2788,19.2564,19.2639,37600.0
2009-04-14 11:00:00,25.85,25.86,25.81,25.86,39600.0,19.2639,19.2713,19.2341,19.2713,39600.0
2009-04-14 11:05:00,25.86,25.88,25.75,25.78,43100.0,19.2713,19.2862,19.1894,19.2117,43100.0
2009-04-14 11:10:00,25.78,25.83,25.74,25.83,32300.0,19.2117,19.249,19.1819,19.249,32300.0
2009-04-14 11:15:00,25.82,25.84,25.75,25.75,32600.0,19.2415,19.2564,19.1894,19.1894,32600.0
2009-04-14 11:20:00,25.75,25.77,25.71,25.74,52600.0,19.1894,19.2043,19.1596,19.1819,52600.0
2009-04-14 11:25:00,25.74,25.8,25.66,25.68,31400.0,19.1819,19.2266,19.1223,19.1372,31400.0
2009-04-14 11:30:00,25.68,25.77,25.68,25.74,24700.0,19.1372,19.2043,19.1372,19.1819,24700.0
2009-04-14 11:35:00,25.73,25.74,25.67,25.67,35000.0,19.1745,19.1819,19.1297,19.1297,35000.0
2009-04-14 11:40:00,25.68,25.7,25.66,25.67,22600.0,19.1372,19.1521,19.1223,19.1297,22600.0
2009-04-14 11:45:00,25.67,25.77,25.67,25.71,20200.0,19.1297,19.2043,19.1297,19.1596,20200.0
2009-04-14 11:50:00,25.71,25.72,25.66,25.7,23800.0,19.1596,19.167,19.1223,19.1521,23800.0
2009-04-14 11:55:00,25.71,25.71,25.61,25.61,46500.0,19.1596,19.1596,19.085,19.085,46500.0
2009-04-14 12:00:00,25.63,25.63,25.54,25.58,33500.0,19.0999,19.0999,19.0329,19.0627,33500.0
2009-04-14 12:05:00,25.57,25.61,25.56,25.59,21100.0,19.0552,19.085,19.0478,19.0701,21100.0
2009-04-14 12:10:00,25.58,25.58,25.53,25.55,31900.0,19.0627,19.0627,19.0254,19.0403,31900.0
2009-04-14 12:15:00,25.56,25.58,25.51,25.58,37600.0,19.0478,19.0627,19.0105,19.0627,37600.0
2009-04-14 12:20:00,25.57,25.59,25.55,25.58,30700.0,19.0552,19.0701,19.0403,19.0627,30700.0
2009-04-14 12:25:00,25.58,25.64,25.58,25.6,29900.0,19.0627,19.1074,19.0627,19.0776,29900.0
2009-04-14 12:30:00,25.6,25.6,25.55,25.57,35400.0,19.0776,19.0776,19.0403,19.0552,35400.0
2009-04-14 12:35:00,25.57,25.58,25.48,25.5,29700.0,19.0552,19.0627,18.9882,19.0031,29700.0
2009-04-14 12:40:00,25.5,25.5,25.4,25.41,36500.0,19.0031,19.0031,18.9285,18.936,36500.0
2009-04-14 12:45:00,25.41,25.42,25.31,25.32,34700.0,18.936,18.9434,18.8615,18.8689,34700.0
2009-04-14 12:50:00,25.32,25.36,25.31,25.32,35300.0,18.8689,18.8987,18.8615,18.8689,35300.0
2009-04-14 12:55:00,25.31,25.32,25.23,25.28,79200.0,18.8615,18.8689,18.8019,18.8391,79200.0
2009-04-14 13:00:00,25.29,25.3,25.22,25.23,45000.0,18.8466,18.854,18.7944,18.8019,45000.0
2009-04-14 13:05:00,25.23,25.28,25.2,25.25,49600.0,18.8019,18.8391,18.7795,18.8168,49600.0
2009-04-14 13:10:00,25.24,25.33,25.22,25.29,95600.0,18.8093,18.8764,18.7944,18.8466,95600.0
2009-04-14 13:15:00,25.29,25.38,25.29,25.37,70900.0,18.8466,18.9136,18.8466,18.9062,70900.0
2009-04-14 13:20:00,25.37,25.38,25.31,25.32,24800.0,18.9062,18.9136,18.8615,18.8689,24800.0
2009-04-14 13:25:00,25.31,25.37,25.29,25.36,27700.0,18.8615,18.9062,18.8466,18.8987,27700.0
2009-04-14 13:30:00,25.36,25.46,25.36,25.44,39900.0,18.8987,18.9733,18.8987,18.9583,39900.0
2009-04-14 13:35:00,25.44,25.44,25.31,25.32,45600.0,18.9583,18.9583,18.8615,18.8689,45600.0
2009-04-14 13:40:00,25.31,25.32,25.29,25.31,28300.0,18.8615,18.8689,18.8466,18.8615,28300.0
2009-04-14 13:45:00,25.3,25.31,25.22,25.29,61000.0,18.854,18.8615,18.7944,18.8466,61000.0
2009-04-14 13:50:00,25.29,25.32,25.25,25.25,27600.0,18.8466,18.8689,18.8168,18.8168,27600.0
2009-04-14 13:55:00,25.26,25.28,25.19,25.28,86300.0,18.8242,18.8391,18.772,18.8391,86300.0
2009-04-14 14:00:00,25.28,25.28,25.21,25.21,47000.0,18.8391,18.8391,18.7869,18.7869,47000.0
2009-04-14 14:05:00,25.21,25.22,25.12,25.15,66300.0,18.7869,18.7944,18.7199,18.7422,66300.0
2009-04-14 14:10:00,25.16,25.2,25.09,25.2,41700.0,18.7497,18.7795,18.6975,18.7795,41700.0
2009-04-14 14:15:00,25.19,25.25,25.16,25.25,27900.0,18.772,18.8168,18.7497,18.8168,27900.0
2009-04-14 14:20:00,25.25,25.4,25.22,25.39,81200.0,18.8168,18.9285,18.7944,18.9211,81200.0
2009-04-14 14:25:00,25.38,25.38,25.32,25.36,42100.0,18.9136,18.9136,18.8689,18.8987,42100.0
2009-04-14 14:30:00,25.37,25.38,25.29,25.29,28300.0,18.9062,18.9136,18.8466,18.8466,28300.0
2009-04-14 14:35:00,25.3,25.36,25.25,25.36,34600.0,18.854,18.8987,18.8168,18.8987,34600.0
2009-04-14 14:40:00,25.36,25.38,25.32,25.35,28100.0,18.8987,18.9136,18.8689,18.8913,28100.0
2009-04-14 14:45:00,25.34,25.39,25.31,25.33,27000.0,18.8838,18.9211,18.8615,18.8764,27000.0
2009-04-14 14:50:00,25.33,25.35,25.25,25.25,28500.0,18.8764,18.8913,18.8168,18.8168,28500.0
2009-04-14 14:55:00,25.25,25.45,25.25,25.45,47600.0,18.8168,18.9658,18.8168,18.9658,47600.0
2009-04-14 15:00:00,25.45,25.51,25.44,25.44,40400.0,18.9658,19.0105,18.9583,18.9583,40400.0
2009-04-14 15:05:00,25.43,25.46,25.35,25.36,47900.0,18.9509,18.9733,18.8913,18.8987,47900.0
2009-04-14 15:10:00,25.37,25.41,25.31,25.34,41600.0,18.9062,18.936,18.8615,18.8838,41600.0
2009-04-14 15:15:00,25.34,25.5,25.33,25.5,51500.0,18.8838,19.0031,18.8764,19.0031,51500.0
2009-04-14 15:20:00,25.5,25.5,25.41,25.42,65500.0,19.0031,19.0031,18.936,18.9434,65500.0
2009-04-14 15:25:00,25.43,25.46,25.34,25.4,74400.0,18.9509,18.9733,18.8838,18.9285,74400.0
2009-04-14 15:30:00,25.4,25.45,25.36,25.38,96200.0,18.9285,18.9658,18.8987,18.9136,96200.0
2009-04-14 15:35:00,25.38,25.45,25.35,25.37,146100.0,18.9136,18.9658,18.8913,18.9062,146100.0
2009-04-14 15:40:00,25.36,25.43,25.33,25.37,116900.0,18.8987,18.9509,18.8764,18.9062,116900.0
2009-04-14 15:45:00,25.36,25.52,25.36,25.42,123800.0,18.8987,19.018,18.8987,18.9434,123800.0
2009-04-14 15:50:00,25.43,25.46,25.36,25.36,195000.0,18.9509,18.9733,18.8987,18.8987,195000.0
2009-04-14 15:55:00,25.36,25.39,25.28,25.29,221200.0,18.8987,18.9211,18.8391,18.8466,221200.0
2009-04-15 09:30:00,24.87,25.03,24.85,25.02,109700.0,18.5336,18.6528,18.5187,18.6454,109700.0
2009-04-15 09:35:00,25.01,25.27,24.99,25.24,120600.0,18.6379,18.8317,18.623,18.8093,120600.0
2009-04-15 09:40:00,25.25,25.25,25.16,25.2,60000.0,18.8168,18.8168,18.7497,18.7795,60000.0
2009-04-15 09:45:00,25.21,25.23,25.11,25.11,62300.0,18.7869,18.8019,18.7124,18.7124,62300.0
2009-04-15 09:50:00,25.12,25.29,25.09,25.26,76100.0,18.7199,18.8466,18.6975,18.8242,76100.0
2009-04-15 09:55:00,25.26,25.3,25.16,25.3,71900.0,18.8242,18.854,18.7497,18.854,71900.0
2009-04-15 10:00:00,25.3,25.42,25.26,25.4,59200.0,18.854,18.9434,18.8242,18.9285,59200.0
2009-04-15 10:05:00,25.39,25.51,25.37,25.51,65600.0,18.9211,19.0105,18.9062,19.0105,65600.0
2009-04-15 10:10:00,25.5,25.61,25.49,25.57,100000.0,19.0031,19.085,18.9956,19.0552,100000.0
2009-04-15 10:15:00,25.58,25.6,25.5,25.52,61700.0,19.0627,19.0776,19.0031,19.018,61700.0
2009-04-15 10:20:00,25.52,25.56,25.48,25.51,52600.0,19.018,19.0478,18.9882,19.0105,52600.0
2009-04-15 10:25:00,25.51,25.52,25.4,25.44,53000.0,19.0105,19.018,18.9285,18.9583,53000.0
2009-04-15 10:30:00,25.45,25.45,25.34,25.39,85300.0,18.9658,18.9658,18.8838,18.9211,85300.0
2009-04-15 10:35:00,25.4,25.46,25.36,25.46,92100.0,18.9285,18.9733,18.8987,18.9733,92100.0
2009-04-15 10:40:00,25.45,25.5,25.44,25.5,167900.0,18.9658,19.0031,18.9583,19.0031,167900.0
2009-04-15 10:45:00,25.5,25.52,25.44,25.45,53800.0,19.0031,19.018,18.9583,18.9658,53800.0
2009-04-15 10:50:00,25.45,25.47,25.41,25.45,85100.0,18.9658,18.9807,18.936,18.9658,85100.0
2009-04-15 10:55:00,25.46,25.48,25.45,25.47,71600.0,18.9733,18.9882,18.9658,18.9807,71600.0
2009-04-15 11:00:00,25.48,25.53,25.47,25.49,122400.0,18.9882,19.0254,18.9807,18.9956,122400.0
2009-04-15 11:05:00,25.49,25.5,25.45,25.46,140700.0,18.9956,19.0031,18.9658,18.9733,140700.0
2009-04-15 11:10:00,25.46,25.55,25.46,25.52,146300.0,18.9733,19.0403,18.9733,19.018,146300.0
2009-04-15 11:15:00,25.52,25.53,25.46,25.52,61100.0,19.018,19.0254,18.9733,19.018,61100.0
2009-04-15 11:20:00,25.51,25.56,25.48,25.49,36200.0,19.0105,19.0478,18.9882,18.9956,36200.0
2009-04-15 11:25:00,25.49,25.54,25.45,25.46,43700.0,18.9956,19.0329,18.9658,18.9733,43700.0
2009-04-15 11:30:00,25.45,25.7,25.45,25.68,68000.0,18.9658,19.1521,18.9658,19.1372,68000.0
2009-04-15 11:35:00,25.68,25.73,25.68,25.7,59900.0,19.1372,19.1745,19.1372,19.1521,59900.0
2009-04-15 11:40:00,25.7,25.73,25.66,25.66,27900.0,19.1521,19.1745,19.1223,19.1223,27900.0
2009-04-15 11:45:00,25.66,25.73,25.65,25.73,76400.0,19.1223,19.1745,19.1148,19.1745,76400.0
2009-04-15 11:50:00,25.72,25.77,25.68,25.69,32800.0,19.167,19.2043,19.1372,19.1447,32800.0
2009-04-15 11:55:00,25.69,25.75,25.68,25.68,36900.0,19.1447,19.1894,19.1372,19.1372,36900.0
2009-04-15 12:00:00,25.69,25.71,25.61,25.63,32600.0,19.1447,19.1596,19.085,19.0999,32600.0
2009-04-15 12:05:00,25.63,25.65,25.6,25.61,47000.0,19.0999,19.1148,19.0776,19.085,47000.0
2009-04-15 12:10:00,25.6,25.62,25.58,25.59,25500.0,19.0776,19.0925,19.0627,19.0701,25500.0
2009-04-15 12:15:00,25.59,25.6,25.55,25.59,22800.0,19.0701,19.0776,19.0403,19.0701,22800.0
2009-04-15 12:20:00,25.59,25.64,25.56,25.57,51800.0,19.0701,19.1074,19.0478,19.0552,51800.0
2009-04-15 12:25:00,25.57,25.59,25.54,25.54,20700.0,19.0552,19.0701,19.0329,19.0329,20700.0
2009-04-15 12:30:00,25.55,25.58,25.54,25.56,21400.0,19.0403,19.0627,19.0329,19.0478,21400.0
2009-04-15 12:35:00,25.57,25.62,25.57,25.61,18600.0,19.0552,19.0925,19.0552,19.085,18600.0
2009-04-15 12:40:00,25.61,25.61,25.57,25.58,9700.0,19.085,19.085,19.0552,19.0627,9700.0
2009-04-15 12:45:00,25.58,25.7,25.58,25.68,35500.0,19.0627,19.1521,19.0627,19.1372,35500.0
2009-04-15 12:50:00,25.68,25.76,25.68,25.73,26600.0,19.1372,19.1968,19.1372,19.1745,26600.0
2009-04-15 12:55:00,25.73,25.76,25.73,25.73,24300.0,19.1745,19.1968,19.1745,19.1745,24300.0
2009-04-15 13:00:00,25.73,25.77,25.67,25.71,59900.0,19.1745,19.2043,19.1297,19.1596,59900.0
2009-04-15 13:05:00,25.72,25.72,25.62,25.62,49900.0,19.167,19.167,19.0925,19.0925,49900.0
2009-04-15 13:10:00,25.63,25.65,25.59,25.6,37700.0,19.0999,19.1148,19.0701,19.0776,37700.0
2009-04-15 13:15:00,25.6,25.6,25.54,25.55,34300.0,19.0776,19.0776,19.0329,19.0403,34300.0
2009-04-15 13:20:00,25.55,25.55,25.47,25.47,39700.0,19.0403,19.0403,18.9807,18.9807,39700.0
2009-04-15 13:25:00,25.47,25.5,25.45,25.48,32900.0,18.9807,19.0031,18.9658,18.9882,32900.0
2009-04-15 13:30:00,25.49,25.54,25.47,25.5,34800.0,18.9956,19.0329,18.9807,19.0031,34800.0
2009-04-15 13:35:00,25.51,25.54,25.5,25.52,27200.0,19.0105,19.0329,19.0031,19.018,27200.0
2009-04-15 13:40:00,25.53,25.53,25.45,25.49,61700.0,19.0254,19.0254,18.9658,18.9956,61700.0
2009-04-15 13:45:00,25.48,25.51,25.43,25.44,165500.0,18.9882,19.0105,18.9509,18.9583,165500.0
2009-04-15 13:50:00,25.44,25.47,25.43,25.44,52200.0,18.9583,18.9807,18.9509,18.9583,52200.0
2009-04-15 13:55:00,25.44,25.51,25.44,25.51,30400.0,18.9583,19.0105,18.9583,19.0105,30400.0
2009-04-15 14:00:00,25.51,25.6,25.47,25.57,43700.0,19.0105,19.0776,18.9807,19.0552,43700.0
2009-04-15 14:05:00,25.57,25.58,25.53,25.53,43300.0,19.0552,19.0627,19.0254,19.0254,43300.0
2009-04-15 14:10:00,25.52,25.53,25.47,25.47,60100.0,19.018,19.0254,18.9807,18.9807,60100.0
2009-04-15 14:15:00,25.47,25.48,25.32,25.32,51600.0,18.9807,18.9882,18.8689,18.8689,51600.0
2009-04-15 14:20:00,25.32,25.34,25.27,25.31,64000.0,18.8689,18.8838,18.8317,18.8615,64000.0
2009-04-15 14:25:00,25.3,25.31,25.24,25.25,43400.0,18.854,18.8615,18.8093,18.8168,43400.0
2009-04-15 14:30:00,25.25,25.34,25.22,25.29,65400.0,18.8168,18.8838,18.7944,18.8466,65400.0
2009-04-15 14:35:00,25.28,25.31,25.24,25.26,56700.0,18.8391,18.8615,18.8093,18.8242,56700.0
2009-04-15 14:40:00,25.25,25.29,25.2,25.29,88500.0,18.8168,18.8466,18.7795,18.8466,88500.0
2009-04-15 14:45:00,25.28,25.37,25.28,25.35,63200.0,18.8391,18.9062,18.8391,18.8913,63200.0
2009-04-15 14:50:00,25.35,25.39,25.34,25.37,68100.0,18.8913,18.9211,18.8838,18.9062,68100.0
2009-04-15 14:55:00,25.37,25.4,25.34,25.39,91600.0,18.9062,18.9285,18.8838,18.9211,91600.0
2009-04-15 15:00:00,25.4,25.48,25.39,25.44,73000.0,18.9285,18.9882,18.9211,18.9583,73000.0
2009-04-15 15:05:00,25.44,25.49,25.4,25.4,94600.0,18.9583,18.9956,18.9285,18.9285,94600.0
2009-04-15 15:10:00,25.41,25.51,25.39,25.48,118400.0,18.936,19.0105,18.9211,18.9882,118400.0
2009-04-15 15:15:00,25.47,25.48,25.43,25.44,81300.0,18.9807,18.9882,18.9509,18.9583,81300.0
2009-04-15 15:20:00,25.45,25.5,25.43,25.48,104700.0,18.9658,19.0031,18.9509,18.9882,104700.0
2009-04-15 15:25:00,25.48,25.52,25.44,25.48,108900.0,18.9882,19.018,18.9583,18.9882,108900.0
2009-04-15 15:30:00,25.48,25.55,25.45,25.55,106500.0,18.9882,19.0403,18.9658,19.0403,106500.0
2009-04-15 15:35:00,25.55,25.62,25.52,25.62,122400.0,19.0403,19.0925,19.018,19.0925,122400.0
2009-04-15 15:40:00,25.62,25.73,25.58,25.65,172900.0,19.0925,19.1745,19.0627,19.1148,172900.0
2009-04-15 15:45:00,25.65,25.7,25.63,25.69,155600.0,19.1148,19.1521,19.0999,19.1447,155600.0
2009-04-15 15:50:00,25.69,25.83,25.67,25.83,246500.0,19.1447,19.249,19.1297,19.249,246500.0
2009-04-15 15:55:00,25.83,25.89,25.8,25.83,373100.0,19.249,19.2937,19.2266,19.249,373100.0
2009-04-16 09:30:00,25.66,25.75,25.45,25.63,92700.0,19.1223,19.1894,18.9658,19.0999,92700.0
2009-04-16 09:35:00,25.66,25.8,25.66,25.8,46100.0,19.1223,19.2266,19.1223,19.2266,46100.0
2009-04-16 09:40:00,25.8,25.81,25.72,25.81,62500.0,19.2266,19.2341,19.167,19.2341,62500.0
2009-04-16 09:45:00,25.8,25.9,25.79,25.89,89900.0,19.2266,19.3011,19.2192,19.2937,89900.0
2009-04-16 09:50:00,25.89,26.04,25.87,26.04,73100.0,19.2937,19.4055,19.2788,19.4055,73100.0
2009-04-16 09:55:00,26.03,26.12,26.0,26.0,108900.0,19.398,19.4651,19.3757,19.3757,108900.0
2009-04-16 10:00:00,26.01,26.09,25.92,25.93,128900.0,19.3831,19.4427,19.3161,19.3235,128900.0
2009-04-16 10:05:00,25.93,26.07,25.93,26.03,141200.0,19.3235,19.4278,19.3235,19.398,141200.0
2009-04-16 10:10:00,26.04,26.11,26.03,26.07,90600.0,19.4055,19.4576,19.398,19.4278,90600.0
2009-04-16 10:15:00,26.08,26.25,26.08,26.18,105000.0,19.4353,19.562,19.4353,19.5098,105000.0
2009-04-16 10:20:00,26.18,26.29,26.18,26.19,99300.0,19.5098,19.5918,19.5098,19.5173,99300.0
2009-04-16 10:25:00,26.19,26.27,26.18,26.25,73100.0,19.5173,19.5769,19.5098,19.562,73100.0
2009-04-16 10:30:00,26.26,26.34,26.25,26.31,59400.0,19.5694,19.629,19.562,19.6067,59400.0
2009-04-16 10:35:00,26.31,26.32,26.22,26.24,59700.0,19.6067,19.6141,19.5396,19.5545,59700.0
2009-04-16 10:40:00,26.25,26.25,26.15,26.15,86000.0,19.562,19.562,19.4875,19.4875,86000.0
2009-04-16 10:45:00,26.15,26.15,26.01,26.07,161500.0,19.4875,19.4875,19.3831,19.4278,161500.0
2009-04-16 10:50:00,26.08,26.18,26.08,26.12,168400.0,19.4353,19.5098,19.4353,19.4651,168400.0
2009-04-16 10:55:00,26.12,26.12,25.97,26.04,80200.0,19.4651,19.4651,19.3533,19.4055,80200.0
2009-04-16 11:00:00,26.04,26.06,26.0,26.06,46200.0,19.4055,19.4204,19.3757,19.4204,46200.0
2009-04-16 11:05:00,26.05,26.19,26.05,26.19,60900.0,19.4129,19.5173,19.4129,19.5173,60900.0
2009-04-16 11:10:00,26.21,26.21,26.11,26.13,35100.0,19.5322,19.5322,19.4576,19.4725,35100.0
2009-04-16 11:15:00,26.13,26.21,26.11,26.2,56000.0,19.4725,19.5322,19.4576,19.5247,56000.0
2009-04-16 11:20:00,26.2,26.21,26.16,26.17,31800.0,19.5247,19.5322,19.4949,19.5024,31800.0
2009-04-16 11:25:00,26.18,26.24,26.17,26.23,28300.0,19.5098,19.5545,19.5024,19.5471,28300.0
2009-04-16 11:30:00,26.24,26.3,26.19,26.3,43300.0,19.5545,19.5992,19.5173,19.5992,43300.0
2009-04-16 11:35:00,26.31,26.4,26.31,26.39,67400.0,19.6067,19.6738,19.6067,19.6663,67400.0
2009-04-16 11:40:00,26.38,26.43,26.34,26.36,67700.0,19.6589,19.6961,19.629,19.6439,67700.0
2009-04-16 11:45:00,26.36,26.39,26.36,26.36,79500.0,19.6439,19.6663,19.6439,19.6439,79500.0
2009-04-16 11:50:00,26.36,26.42,26.36,26.41,42500.0,19.6439,19.6887,19.6439,19.6812,42500.0
2009-04-16 11:55:00,26.41,26.45,26.41,26.44,40400.0,19.6812,19.711,19.6812,19.7036,40400.0
2009-04-16 12:00:00,26.43,26.44,26.37,26.4,38300.0,19.6961,19.7036,19.6514,19.6738,38300.0
2009-04-16 12:05:00,26.39,26.45,26.39,26.45,24400.0,19.6663,19.711,19.6663,19.711,24400.0
2009-04-16 12:10:00,26.45,26.58,26.44,26.58,53900.0,19.711,19.8079,19.7036,19.8079,53900.0
2009-04-16 12:15:00,26.58,26.58,26.54,26.54,32500.0,19.8079,19.8079,19.7781,19.7781,32500.0
2009-04-16 12:20:00,26.55,26.55,26.48,26.48,45100.0,19.7855,19.7855,19.7334,19.7334,45100.0
2009-04-16 12:25:00,26.48,26.52,26.45,26.52,39000.0,19.7334,19.7632,19.711,19.7632,39000.0
2009-04-16 12:30:00,26.51,26.55,26.49,26.55,33000.0,19.7557,19.7855,19.7408,19.7855,33000.0
2009-04-16 12:35:00,26.55,26.59,26.54,26.57,63800.0,19.7855,19.8153,19.7781,19.8004,63800.0
2009-04-16 12:40:00,26.56,26.6,26.55,26.59,40400.0,19.793,19.8228,19.7855,19.8153,40400.0
2009-04-16 12:45:00,26.59,26.72,26.59,26.71,92000.0,19.8153,19.9122,19.8153,19.9048,92000.0
2009-04-16 12:50:00,26.71,26.77,26.7,26.77,46700.0,19.9048,19.9495,19.8973,19.9495,46700.0
2009-04-16 12:55:00,26.77,26.83,26.74,26.76,84600.0,19.9495,19.9942,19.9271,19.942,84600.0
2009-04-16 13:00:00,26.76,26.82,26.75,26.79,34800.0,19.942,19.9867,19.9346,19.9644,34800.0
2009-04-16 13:05:00,26.79,26.8,26.73,26.75,45200.0,19.9644,19.9718,19.9197,19.9346,45200.0
2009-04-16 13:10:00,26.74,26.74,26.68,26.72,57500.0,19.9271,19.9271,19.8824,19.9122,57500.0
2009-04-16 13:15:00,26.71,26.74,26.66,26.7,71600.0,19.9048,19.9271,19.8675,19.8973,71600.0
2009-04-16 13:20:00,26.69,26.76,26.67,26.69,57000.0,19.8899,19.942,19.875,19.8899,57000.0
2009-04-16 13:25:00,26.7,26.78,26.69,26.76,33400.0,19.8973,19.9569,19.8899,19.942,33400.0
2009-04-16 13:30:00,26.76,26.77,26.71,26.74,50500.0,19.942,19.9495,19.9048,19.9271,50500.0
2009-04-16 13:35:00,26.73,26.77,26.65,26.68,60000.0,19.9197,19.9495,19.8601,19.8824,60000.0
2009-04-16 13:40:00,26.67,26.76,26.67,26.76,43500.0,19.875,19.942,19.875,19.942,43500.0
2009-04-16 13:45:00,26.76,26.78,26.73,26.74,27800.0,19.942,19.9569,19.9197,19.9271,27800.0
2009-04-16 13:50:00,26.74,26.77,26.7,26.73,57600.0,19.9271,19.9495,19.8973,19.9197,57600.0
2009-04-16 13:55:00,26.73,26.82,26.7,26.79,59000.0,19.9197,19.9867,19.8973,19.9644,59000.0
2009-04-16 14:00:00,26.79,26.84,26.78,26.82,45400.0,19.9644,20.0017,19.9569,19.9867,45400.0
2009-04-16 14:05:00,26.83,26.99,26.82,26.98,126200.0,19.9942,20.1134,19.9867,20.106,126200.0
2009-04-16 14:10:00,26.99,27.08,26.97,27.07,133800.0,20.1134,20.1805,20.0985,20.1731,133800.0
2009-04-16 14:15:00,27.07,27.13,26.99,26.99,141400.0,20.1731,20.2178,20.1134,20.1134,141400.0
2009-04-16 14:20:00,26.98,27.07,26.97,27.0,92700.0,20.106,20.1731,20.0985,20.1209,92700.0
2009-04-16 14:25:00,27.0,27.08,27.0,27.08,50400.0,20.1209,20.1805,20.1209,20.1805,50400.0
2009-04-16 14:30:00,27.08,27.13,27.06,27.1,41700.0,20.1805,20.2178,20.1656,20.1954,41700.0
2009-04-16 14:35:00,27.09,27.24,27.09,27.24,62100.0,20.188,20.2997,20.188,20.2997,62100.0
2009-04-16 14:40:00,27.24,27.39,27.23,27.32,214900.0,20.2997,20.4115,20.2923,20.3594,214900.0
2009-04-16 14:45:00,27.32,27.39,27.3,27.34,185000.0,20.3594,20.4115,20.3445,20.3743,185000.0
2009-04-16 14:50:00,27.35,27.46,27.35,27.45,118100.0,20.3817,20.4637,20.3817,20.4562,118100.0
2009-04-16 14:55:00,27.45,27.54,27.43,27.5,207600.0,20.4562,20.5233,20.4413,20.4935,207600.0
2009-04-16 15:00:00,27.51,27.53,27.46,27.52,135000.0,20.5009,20.5159,20.4637,20.5084,135000.0
2009-04-16 15:05:00,27.52,27.64,27.47,27.61,157900.0,20.5084,20.5978,20.4711,20.5755,157900.0
2009-04-16 15:10:00,27.62,27.63,27.53,27.56,150800.0,20.5829,20.5904,20.5159,20.5382,150800.0
2009-04-16 15:15:00,27.55,27.67,27.55,27.63,120500.0,20.5308,20.6202,20.5308,20.5904,120500.0
2009-04-16 15:20:00,27.64,27.72,27.62,27.65,136600.0,20.5978,20.6574,20.5829,20.6053,136600.0
2009-04-16 15:25:00,27.65,27.74,27.63,27.73,197400.0,20.6053,20.6723,20.5904,20.6649,197400.0
2009-04-16 15:30:00,27.73,27.73,27.64,27.68,201700.0,20.6649,20.6649,20.5978,20.6276,201700.0
2009-04-16 15:35:00,27.67,27.81,27.67,27.81,235000.0,20.6202,20.7245,20.6202,20.7245,235000.0
2009-04-16 15:40:00,27.8,27.83,27.55,27.57,206500.0,20.7171,20.7394,20.5308,20.5457,206500.0
2009-04-16 15:45:00,27.56,27.66,27.4,27.41,183500.0,20.5382,20.6127,20.419,20.4264,183500.0
2009-04-16 15:50:00,27.41,27.48,27.35,27.45,315800.0,20.4264,20.4786,20.3817,20.4562,315800.0
2009-04-16 15:55:00,27.45,27.52,27.34,27.39,286200.0,20.4562,20.5084,20.3743,20.4115,286200.0
2009-04-17 09:30:00,27.54,27.99,27.47,27.97,657100.0,20.5233,20.8587,20.4711,20.8437,657100.0
2009-04-17 09:35:00,27.95,28.0,27.74,27.82,85200.0,20.8288,20.8661,20.6723,20.732,85200.0
2009-04-17 09:40:00,27.83,27.91,27.79,27.87,76800.0,20.7394,20.799,20.7096,20.7692,76800.0
2009-04-17 09:45:00,27.87,27.89,27.7,27.74,170900.0,20.7692,20.7841,20.6425,20.6723,170900.0
2009-04-17 09:50:00,27.72,27.74,27.35,27.58,139100.0,20.6574,20.6723,20.3817,20.5531,139100.0
2009-04-17 09:55:00,27.58,27.71,27.52,27.53,75000.0,20.5531,20.65,20.5084,20.5159,75000.0
2009-04-17 10:00:00,27.53,27.55,27.42,27.52,66300.0,20.5159,20.5308,20.4339,20.5084,66300.0
2009-04-17 10:05:00,27.54,27.61,27.49,27.5,154900.0,20.5233,20.5755,20.486,20.4935,154900.0
2009-04-17 10:10:00,27.5,27.52,27.41,27.48,56100.0,20.4935,20.5084,20.4264,20.4786,56100.0
2009-04-17 10:15:00,27.48,27.5,27.37,27.5,63700.0,20.4786,20.4935,20.3966,20.4935,63700.0
2009-04-17 10:20:00,27.5,27.52,27.34,27.36,87100.0,20.4935,20.5084,20.3743,20.3892,87100.0
2009-04-17 10:25:00,27.38,27.4,27.35,27.4,33600.0,20.4041,20.419,20.3817,20.419,33600.0
2009-04-17 10:30:00,27.4,27.4,27.19,27.23,74100.0,20.419,20.419,20.2625,20.2923,74100.0
2009-04-17 10:35:00,27.23,27.25,27.0,27.06,132800.0,20.2923,20.3072,20.1209,20.1656,132800.0
2009-04-17 10:40:00,27.05,27.07,26.9,26.93,182000.0,20.1581,20.1731,20.0464,20.0687,182000.0
2009-04-17 10:45:00,26.92,26.99,26.9,26.96,76600.0,20.0613,20.1134,20.0464,20.0911,76600.0
2009-04-17 10:50:00,26.96,27.06,26.95,26.99,37800.0,20.0911,20.1656,20.0836,20.1134,37800.0
2009-04-17 10:55:00,26.99,27.07,26.97,27.01,79200.0,20.1134,20.1731,20.0985,20.1283,79200.0
2009-04-17 11:00:00,27.0,27.05,26.98,27.04,40300.0,20.1209,20.1581,20.106,20.1507,40300.0
2009-04-17 11:05:00,27.04,27.06,26.91,26.95,77100.0,20.1507,20.1656,20.0538,20.0836,77100.0
2009-04-17 11:10:00,26.95,26.99,26.91,26.99,42700.0,20.0836,20.1134,20.0538,20.1134,42700.0
2009-04-17 11:15:00,26.99,27.01,26.83,26.83,38800.0,20.1134,20.1283,19.9942,19.9942,38800.0
2009-04-17 11:20:00,26.83,26.83,26.71,26.74,138200.0,19.9942,19.9942,19.9048,19.9271,138200.0
2009-04-17 11:25:00,26.74,26.78,26.72,26.73,74200.0,19.9271,19.9569,19.9122,19.9197,74200.0
2009-04-17 11:30:00,26.73,26.77,26.64,26.71,87400.0,19.9197,19.9495,19.8526,19.9048,87400.0
2009-04-17 11:35:00,26.71,26.71,26.67,26.68,56500.0,19.9048,19.9048,19.875,19.8824,56500.0
2009-04-17 11:40:00,26.67,26.68,26.63,26.65,41800.0,19.875,19.8824,19.8452,19.8601,41800.0
2009-04-17 11:45:00,26.66,26.74,26.61,26.73,56500.0,19.8675,19.9271,19.8303,19.9197,56500.0
2009-04-17 11:50:00,26.73,26.88,26.72,26.88,35600.0,19.9197,20.0315,19.9122,20.0315,35600.0
2009-04-17 11:55:00,26.88,26.92,26.71,26.73,105300.0,20.0315,20.0613,19.9048,19.9197,105300.0
2009-04-17 12:00:00,26.73,26.79,26.73,26.73,65900.0,19.9197,19.9644,19.9197,19.9197,65900.0
2009-04-17 12:05:00,26.73,26.79,26.72,26.79,57400.0,19.9197,19.9644,19.9122,19.9644,57400.0
2009-04-17 12:10:00,26.79,26.8,26.75,26.76,33000.0,19.9644,19.9718,19.9346,19.942,33000.0
2009-04-17 12:15:00,26.75,26.79,26.72,26.74,75100.0,19.9346,19.9644,19.9122,19.9271,75100.0
2009-04-17 12:20:00,26.75,26.75,26.74,26.75,31200.0,19.9346,19.9346,19.9271,19.9346,31200.0
2009-04-17 12:25:00,26.74,26.83,26.74,26.83,110700.0,19.9271,19.9942,19.9271,19.9942,110700.0
2009-04-17 12:30:00,26.83,26.83,26.73,26.76,50300.0,19.9942,19.9942,19.9197,19.942,50300.0
2009-04-17 12:35:00,26.76,26.76,26.61,26.65,38900.0,19.942,19.942,19.8303,19.8601,38900.0
2009-04-17 12:40:00,26.65,26.78,26.64,26.78,41700.0,19.8601,19.9569,19.8526,19.9569,41700.0
2009-04-17 12:45:00,26.77,26.96,26.77,26.93,59700.0,19.9495,20.0911,19.9495,20.0687,59700.0
2009-04-17 12:50:00,26.93,26.95,26.84,26.85,46900.0,20.0687,20.0836,20.0017,20.0091,46900.0
2009-04-17 12:55:00,26.85,26.85,26.8,26.85,21800.0,20.0091,20.0091,19.9718,20.0091,21800.0
2009-04-17 13:00:00,26.84,26.85,26.82,26.85,22000.0,20.0017,20.0091,19.9867,20.0091,22000.0
2009-04-17 13:05:00,26.84,26.88,26.83,26.84,51400.0,20.0017,20.0315,19.9942,20.0017,51400.0
2009-04-17 13:10:00,26.84,26.85,26.79,26.8,36200.0,20.0017,20.0091,19.9644,19.9718,36200.0
2009-04-17 13:15:00,26.79,26.84,26.79,26.83,54000.0,19.9644,20.0017,19.9644,19.9942,54000.0
2009-04-17 13:20:00,26.84,26.95,26.81,26.94,51600.0,20.0017,20.0836,19.9793,20.0762,51600.0
2009-04-17 13:25:00,26.94,27.01,26.94,26.98,46900.0,20.0762,20.1283,20.0762,20.106,46900.0
2009-04-17 13:30:00,26.99,27.02,26.95,26.97,70400.0,20.1134,20.1358,20.0836,20.0985,70400.0
2009-04-17 13:35:00,26.98,27.02,26.97,27.0,71700.0,20.106,20.1358,20.0985,20.1209,71700.0
2009-04-17 13:40:00,26.99,27.08,26.99,27.08,37600.0,20.1134,20.1805,20.1134,20.1805,37600.0
2009-04-17 13:45:00,27.08,27.15,27.05,27.06,53100.0,20.1805,20.2327,20.1581,20.1656,53100.0
2009-04-17 13:50:00,27.05,27.05,27.0,27.0,26800.0,20.1581,20.1581,20.1209,20.1209,26800.0
2009-04-17 13:55:00,27.02,27.03,26.99,27.0,35000.0,20.1358,20.1432,20.1134,20.1209,35000.0
2009-04-17 14:00:00,27.0,27.04,27.0,27.03,44300.0,20.1209,20.1507,20.1209,20.1432,44300.0
2009-04-17 14:05:00,27.02,27.03,26.92,26.93,43800.0,20.1358,20.1432,20.0613,20.0687,43800.0
2009-04-17 14:10:00,26.93,26.97,26.91,26.93,20900.0,20.0687,20.0985,20.0538,20.0687,20900.0
2009-04-17 14:15:00,26.93,26.98,26.92,26.97,54200.0,20.0687,20.106,20.0613,20.0985,54200.0
2009-04-17 14:20:00,26.96,26.97,26.93,26.94,51300.0,20.0911,20.0985,20.0687,20.0762,51300.0
2009-04-17 14:25:00,26.95,26.96,26.93,26.95,55900.0,20.0836,20.0911,20.0687,20.0836,55900.0
2009-04-17 14:30:00,26.95,27.0,26.95,27.0,53700.0,20.0836,20.1209,20.0836,20.1209,53700.0
2009-04-17 14:35:00,26.99,27.0,26.99,27.0,27400.0,20.1134,20.1209,20.1134,20.1209,27400.0
2009-04-17 14:40:00,27.0,27.0,26.99,27.0,86000.0,20.1209,20.1209,20.1134,20.1209,86000.0
2009-04-17 14:45:00,27.0,27.01,26.99,27.0,184600.0,20.1209,20.1283,20.1134,20.1209,184600.0
2009-04-17 14:50:00,27.0,27.0,26.94,26.98,76800.0,20.1209,20.1209,20.0762,20.106,76800.0
2009-04-17 14:55:00,26.98,26.98,26.95,26.97,80800.0,20.106,20.106,20.0836,20.0985,80800.0
2009-04-17 15:00:00,26.97,27.03,26.96,27.02,155700.0,20.0985,20.1432,20.0911,20.1358,155700.0
2009-04-17 15:05:00,27.02,27.03,26.99,27.03,79500.0,20.1358,20.1432,20.1134,20.1432,79500.0
2009-04-17 15:10:00,27.03,27.16,27.02,27.16,171500.0,20.1432,20.2401,20.1358,20.2401,171500.0
2009-04-17 15:15:00,27.17,27.17,27.13,27.14,69900.0,20.2476,20.2476,20.2178,20.2252,69900.0
2009-04-17 15:20:00,27.14,27.23,27.14,27.22,120600.0,20.2252,20.2923,20.2252,20.2848,120600.0
2009-04-17 15:25:00,27.22,27.27,27.22,27.26,90100.0,20.2848,20.3221,20.2848,20.3146,90100.0
2009-04-17 15:30:00,27.25,27.28,27.22,27.26,158900.0,20.3072,20.3295,20.2848,20.3146,158900.0
2009-04-17 15:35:00,27.25,27.3,27.25,27.29,134400.0,20.3072,20.3445,20.3072,20.337,134400.0
2009-04-17 15:40:00,27.29,27.32,27.25,27.25,427600.0,20.337,20.3594,20.3072,20.3072,427600.0
2009-04-17 15:45:00,27.26,27.29,27.25,27.26,233500.0,20.3146,20.337,20.3072,20.3146,233500.0
2009-04-17 15:50:00,27.26,27.26,27.25,27.25,230700.0,20.3146,20.3146,20.3072,20.3072,230700.0
2009-04-17 15:55:00,27.25,27.26,27.24,27.25,460400.0,20.3072,20.3146,20.2997,20.3072,460400.0
2009-04-20 09:30:00,25.94,25.94,25.69,25.89,148000.0,19.331,19.331,19.1447,19.2937,148000.0
2009-04-20 09:35:00,25.87,26.14,25.86,26.14,118200.0,19.2788,19.48,19.2713,19.48,118200.0
2009-04-20 09:40:00,26.13,26.2,25.95,25.96,129400.0,19.4725,19.5247,19.3384,19.3459,129400.0
2009-04-20 09:45:00,25.95,26.0,25.89,25.92,108000.0,19.3384,19.3757,19.2937,19.3161,108000.0
2009-04-20 09:50:00,25.93,25.93,25.79,25.8,114000.0,19.3235,19.3235,19.2192,19.2266,114000.0
2009-04-20 09:55:00,25.8,25.92,25.79,25.89,109100.0,19.2266,19.3161,19.2192,19.2937,109100.0
2009-04-20 10:00:00,25.88,25.89,25.79,25.85,112700.0,19.2862,19.2937,19.2192,19.2639,112700.0
2009-04-20 10:05:00,25.85,25.86,25.75,25.8,84500.0,19.2639,19.2713,19.1894,19.2266,84500.0
2009-04-20 10:10:00,25.8,25.81,25.67,25.7,119400.0,19.2266,19.2341,19.1297,19.1521,119400.0
2009-04-20 10:15:00,25.68,25.68,25.48,25.56,105000.0,19.1372,19.1372,18.9882,19.0478,105000.0
2009-04-20 10:20:00,25.56,25.56,25.4,25.42,117200.0,19.0478,19.0478,18.9285,18.9434,117200.0
2009-04-20 10:25:00,25.41,25.41,25.3,25.31,156200.0,18.936,18.936,18.854,18.8615,156200.0
2009-04-20 10:30:00,25.32,25.33,25.29,25.3,123500.0,18.8689,18.8764,18.8466,18.854,123500.0
2009-04-20 10:35:00,25.3,25.38,25.29,25.38,142800.0,18.854,18.9136,18.8466,18.9136,142800.0
2009-04-20 10:40:00,25.38,25.47,25.36,25.42,106300.0,18.9136,18.9807,18.8987,18.9434,106300.0
2009-04-20 10:45:00,25.41,25.41,25.29,25.32,101300.0,18.936,18.936,18.8466,18.8689,101300.0
2009-04-20 10:50:00,25.33,25.36,25.3,25.32,66200.0,18.8764,18.8987,18.854,18.8689,66200.0
2009-04-20 10:55:00,25.33,25.38,25.3,25.34,93200.0,18.8764,18.9136,18.854,18.8838,93200.0
2009-04-20 11:00:00,25.33,25.36,25.3,25.31,78300.0,18.8764,18.8987,18.854,18.8615,78300.0
2009-04-20 11:05:00,25.31,25.39,25.3,25.38,83700.0,18.8615,18.9211,18.854,18.9136,83700.0
2009-04-20 11:10:00,25.38,25.39,25.33,25.36,71000.0,18.9136,18.9211,18.8764,18.8987,71000.0
2009-04-20 11:15:00,25.37,25.39,25.26,25.27,66100.0,18.9062,18.9211,18.8242,18.8317,66100.0
2009-04-20 11:20:00,25.28,25.38,25.28,25.34,39500.0,18.8391,18.9136,18.8391,18.8838,39500.0
2009-04-20 11:25:00,25.35,25.37,25.34,25.36,21500.0,18.8913,18.9062,18.8838,18.8987,21500.0
2009-04-20 11:30:00,25.36,25.4,25.33,25.35,56800.0,18.8987,18.9285,18.8764,18.8913,56800.0
2009-04-20 11:35:00,25.34,25.39,25.34,25.35,27100.0,18.8838,18.9211,18.8838,18.8913,27100.0
2009-04-20 11:40:00,25.35,25.36,25.24,25.28,43800.0,18.8913,18.8987,18.8093,18.8391,43800.0
2009-04-20 11:45:00,25.27,25.37,25.23,25.36,39000.0,18.8317,18.9062,18.8019,18.8987,39000.0
2009-04-20 11:50:00,25.36,25.48,25.35,25.41,43000.0,18.8987,18.9882,18.8913,18.936,43000.0
2009-04-20 11:55:00,25.41,25.42,25.27,25.3,40900.0,18.936,18.9434,18.8317,18.854,40900.0
2009-04-20 12:00:00,25.31,25.31,25.25,25.27,42300.0,18.8615,18.8615,18.8168,18.8317,42300.0
2009-04-20 12:05:00,25.27,25.32,25.24,25.25,47200.0,18.8317,18.8689,18.8093,18.8168,47200.0
2009-04-20 12:10:00,25.25,25.31,25.25,25.28,62500.0,18.8168,18.8615,18.8168,18.8391,62500.0
2009-04-20 12:15:00,25.28,25.28,25.24,25.27,56300.0,18.8391,18.8391,18.8093,18.8317,56300.0
2009-04-20 12:20:00,25.27,25.34,25.26,25.3,32600.0,18.8317,18.8838,18.8242,18.854,32600.0
2009-04-20 12:25:00,25.3,25.36,25.29,25.36,20800.0,18.854,18.8987,18.8466,18.8987,20800.0
2009-04-20 12:30:00,25.36,25.39,25.33,25.39,44600.0,18.8987,18.9211,18.8764,18.9211,44600.0
2009-04-20 12:35:00,25.39,25.4,25.35,25.36,35700.0,18.9211,18.9285,18.8913,18.8987,35700.0
2009-04-20 12:40:00,25.37,25.4,25.35,25.4,24900.0,18.9062,18.9285,18.8913,18.9285,24900.0
2009-04-20 12:45:00,25.4,25.4,25.38,25.39,17800.0,18.9285,18.9285,18.9136,18.9211,17800.0
2009-04-20 12:50:00,25.4,25.4,25.36,25.38,39700.0,18.9285,18.9285,18.8987,18.9136,39700.0
2009-04-20 12:55:00,25.38,25.44,25.38,25.43,23600.0,18.9136,18.9583,18.9136,18.9509,23600.0
2009-04-20 13:00:00,25.43,25.45,25.37,25.4,62700.0,18.9509,18.9658,18.9062,18.9285,62700.0
2009-04-20 13:05:00,25.4,25.42,25.35,25.35,36000.0,18.9285,18.9434,18.8913,18.8913,36000.0
2009-04-20 13:10:00,25.35,25.4,25.34,25.38,54300.0,18.8913,18.9285,18.8838,18.9136,54300.0
2009-04-20 13:15:00,25.39,25.4,25.37,25.38,84900.0,18.9211,18.9285,18.9062,18.9136,84900.0
2009-04-20 13:20:00,25.38,25.39,25.37,25.39,65100.0,18.9136,18.9211,18.9062,18.9211,65100.0
2009-04-20 13:25:00,25.38,25.39,25.37,25.38,33900.0,18.9136,18.9211,18.9062,18.9136,33900.0
2009-04-20 13:30:00,25.38,25.44,25.37,25.42,56900.0,18.9136,18.9583,18.9062,18.9434,56900.0
2009-04-20 13:35:00,25.42,25.84,25.4,25.43,36600.0,18.9434,19.2564,18.9285,18.9509,36600.0
2009-04-20 13:40:00,25.43,25.52,25.43,25.51,37600.0,18.9509,19.018,18.9509,19.0105,37600.0
2009-04-20 13:45:00,25.52,25.53,25.49,25.51,40500.0,19.018,19.0254,18.9956,19.0105,40500.0
2009-04-20 13:50:00,25.5,25.55,25.48,25.54,48600.0,19.0031,19.0403,18.9882,19.0329,48600.0
2009-04-20 13:55:00,25.54,25.58,25.53,25.55,36900.0,19.0329,19.0627,19.0254,19.0403,36900.0
2009-04-20 14:00:00,25.55,25.95,25.42,25.49,77400.0,19.0403,19.3384,18.9434,18.9956,77400.0
2009-04-20 14:05:00,25.49,25.49,25.46,25.47,27200.0,18.9956,18.9956,18.9733,18.9807,27200.0
2009-04-20 14:10:00,25.46,25.48,25.43,25.44,28900.0,18.9733,18.9882,18.9509,18.9583,28900.0
2009-04-20 14:15:00,25.45,25.46,25.42,25.44,19400.0,18.9658,18.9733,18.9434,18.9583,19400.0
2009-04-20 14:20:00,25.44,25.54,25.44,25.52,61300.0,18.9583,19.0329,18.9583,19.018,61300.0
2009-04-20 14:25:00,25.52,25.53,25.47,25.51,61300.0,19.018,19.0254,18.9807,19.0105,61300.0
2009-04-20 14:30:00,25.5,25.55,25.49,25.55,59600.0,19.0031,19.0403,18.9956,19.0403,59600.0
2009-04-20 14:35:00,25.55,25.55,25.5,25.52,48500.0,19.0403,19.0403,19.0031,19.018,48500.0
2009-04-20 14:40:00,25.52,25.58,25.51,25.58,59200.0,19.018,19.0627,19.0105,19.0627,59200.0
2009-04-20 14:45:00,25.57,25.58,25.53,25.53,39600.0,19.0552,19.0627,19.0254,19.0254,39600.0
2009-04-20 14:50:00,25.54,25.55,25.42,25.43,44400.0,19.0329,19.0403,18.9434,18.9509,44400.0
2009-04-20 14:55:00,25.42,25.43,25.35,25.39,82300.0,18.9434,18.9509,18.8913,18.9211,82300.0
2009-04-20 15:00:00,25.4,25.45,25.39,25.41,82600.0,18.9285,18.9658,18.9211,18.936,82600.0
2009-04-20 15:05:00,25.4,25.45,25.37,25.44,29500.0,18.9285,18.9658,18.9062,18.9583,29500.0
2009-04-20 15:10:00,25.43,25.45,25.38,25.39,60500.0,18.9509,18.9658,18.9136,18.9211,60500.0
2009-04-20 15:15:00,25.4,25.4,25.34,25.36,50800.0,18.9285,18.9285,18.8838,18.8987,50800.0
2009-04-20 15:20:00,25.36,25.37,25.3,25.33,48400.0,18.8987,18.9062,18.854,18.8764,48400.0
2009-04-20 15:25:00,25.32,25.36,25.27,25.36,55000.0,18.8689,18.8987,18.8317,18.8987,55000.0
2009-04-20 15:30:00,25.36,25.43,25.35,25.39,196200.0,18.8987,18.9509,18.8913,18.9211,196200.0
2009-04-20 15:35:00,25.4,25.41,25.3,25.31,101800.0,18.9285,18.936,18.854,18.8615,101800.0
2009-04-20 15:40:00,25.3,25.4,25.27,25.34,146100.0,18.854,18.9285,18.8317,18.8838,146100.0
2009-04-20 15:45:00,25.35,25.41,25.33,25.37,114800.0,18.8913,18.936,18.8764,18.9062,114800.0
2009-04-20 15:50:00,25.38,25.4,25.28,25.3,116700.0,18.9136,18.9285,18.8391,18.854,116700.0
2009-04-20 15:55:00,25.3,25.31,25.23,25.25,240800.0,18.854,18.8615,18.8019,18.8168,240800.0
2009-04-21 09:30:00,25.04,25.11,24.89,25.02,59600.0,18.6603,18.7124,18.5485,18.6454,59600.0
2009-04-21 09:35:00,25.02,25.08,25.01,25.06,86600.0,18.6454,18.6901,18.6379,18.6752,86600.0
2009-04-21 09:40:00,25.07,25.18,24.99,25.0,100100.0,18.6826,18.7646,18.623,18.6305,100100.0
2009-04-21 09:45:00,25.01,25.11,24.97,24.97,62400.0,18.6379,18.7124,18.6081,18.6081,62400.0
2009-04-21 09:50:00,24.97,25.17,24.97,25.13,155300.0,18.6081,18.7571,18.6081,18.7273,155300.0
2009-04-21 09:55:00,25.13,25.16,25.03,25.08,95800.0,18.7273,18.7497,18.6528,18.6901,95800.0
2009-04-21 10:00:00,25.07,25.12,25.04,25.05,91800.0,18.6826,18.7199,18.6603,18.6677,91800.0
2009-04-21 10:05:00,25.05,25.05,24.99,25.05,88600.0,18.6677,18.6677,18.623,18.6677,88600.0
2009-04-21 10:10:00,25.05,25.07,24.95,24.96,52300.0,18.6677,18.6826,18.5932,18.6006,52300.0
2009-04-21 10:15:00,24.96,24.99,24.94,24.94,66100.0,18.6006,18.623,18.5857,18.5857,66100.0
2009-04-21 10:20:00,24.95,24.95,24.85,24.89,89400.0,18.5932,18.5932,18.5187,18.5485,89400.0
2009-04-21 10:25:00,24.89,24.98,24.89,24.97,48400.0,18.5485,18.6155,18.5485,18.6081,48400.0
2009-04-21 10:30:00,24.95,25.0,24.88,24.99,41700.0,18.5932,18.6305,18.541,18.623,41700.0
2009-04-21 10:35:00,24.99,25.02,24.97,24.99,42500.0,18.623,18.6454,18.6081,18.623,42500.0
2009-04-21 10:40:00,24.99,25.02,24.91,25.01,47200.0,18.623,18.6454,18.5634,18.6379,47200.0
2009-04-21 10:45:00,25.01,25.1,25.01,25.05,48800.0,18.6379,18.705,18.6379,18.6677,48800.0
2009-04-21 10:50:00,25.05,25.05,24.99,25.04,42300.0,18.6677,18.6677,18.623,18.6603,42300.0
2009-04-21 10:55:00,25.05,25.07,25.0,25.07,171700.0,18.6677,18.6826,18.6305,18.6826,171700.0
2009-04-21 11:00:00,25.07,25.22,25.05,25.17,217900.0,18.6826,18.7944,18.6677,18.7571,217900.0
2009-04-21 11:05:00,25.19,25.32,25.17,25.31,58800.0,18.772,18.8689,18.7571,18.8615,58800.0
2009-04-21 11:10:00,25.32,25.44,25.31,25.41,66100.0,18.8689,18.9583,18.8615,18.936,66100.0
2009-04-21 11:15:00,25.42,25.51,25.41,25.51,136500.0,18.9434,19.0105,18.936,19.0105,136500.0
2009-04-21 11:20:00,25.51,25.53,25.4,25.42,73500.0,19.0105,19.0254,18.9285,18.9434,73500.0
2009-04-21 11:25:00,25.42,25.47,25.4,25.42,58300.0,18.9434,18.9807,18.9285,18.9434,58300.0
2009-04-21 11:30:00,25.42,25.43,25.36,25.39,71400.0,18.9434,18.9509,18.8987,18.9211,71400.0
2009-04-21 11:35:00,25.39,25.4,25.32,25.33,51800.0,18.9211,18.9285,18.8689,18.8764,51800.0
2009-04-21 11:40:00,25.34,25.4,25.29,25.39,79700.0,18.8838,18.9285,18.8466,18.9211,79700.0
2009-04-21 11:45:00,25.39,25.42,25.35,25.41,56800.0,18.9211,18.9434,18.8913,18.936,56800.0
2009-04-21 11:50:00,25.41,25.42,25.3,25.35,74900.0,18.936,18.9434,18.854,18.8913,74900.0
2009-04-21 11:55:00,25.34,25.43,25.34,25.39,24500.0,18.8838,18.9509,18.8838,18.9211,24500.0
2009-04-21 12:00:00,25.39,25.42,25.37,25.41,22200.0,18.9211,18.9434,18.9062,18.936,22200.0
2009-04-21 12:05:00,25.41,25.47,25.41,25.46,91300.0,18.936,18.9807,18.936,18.9733,91300.0
2009-04-21 12:10:00,25.47,25.47,25.36,25.36,24300.0,18.9807,18.9807,18.8987,18.8987,24300.0
2009-04-21 12:15:00,25.37,25.42,25.36,25.41,11900.0,18.9062,18.9434,18.8987,18.936,11900.0
2009-04-21 12:20:00,25.41,25.46,25.41,25.46,33600.0,18.936,18.9733,18.936,18.9733,33600.0
2009-04-21 12:25:00,25.46,25.48,25.4,25.43,16200.0,18.9733,18.9882,18.9285,18.9509,16200.0
2009-04-21 12:30:00,25.43,25.48,25.42,25.46,15600.0,18.9509,18.9882,18.9434,18.9733,15600.0
2009-04-21 12:35:00,25.46,25.5,25.44,25.45,57300.0,18.9733,19.0031,18.9583,18.9658,57300.0
2009-04-21 12:40:00,25.46,25.5,25.45,25.47,26200.0,18.9733,19.0031,18.9658,18.9807,26200.0
2009-04-21 12:45:00,25.47,25.53,25.46,25.48,36900.0,18.9807,19.0254,18.9733,18.9882,36900.0
2009-04-21 12:50:00,25.5,25.53,25.48,25.5,29900.0,19.0031,19.0254,18.9882,19.0031,29900.0
2009-04-21 12:55:00,25.49,25.52,25.44,25.45,91500.0,18.9956,19.018,18.9583,18.9658,91500.0
2009-04-21 13:00:00,25.46,25.46,25.42,25.42,30500.0,18.9733,18.9733,18.9434,18.9434,30500.0
2009-04-21 13:05:00,25.42,25.44,25.41,25.41,21100.0,18.9434,18.9583,18.936,18.936,21100.0
2009-04-21 13:10:00,25.42,25.49,25.4,25.47,40500.0,18.9434,18.9956,18.9285,18.9807,40500.0
2009-04-21 13:15:00,25.46,25.47,25.37,25.38,24100.0,18.9733,18.9807,18.9062,18.9136,24100.0
2009-04-21 13:20:00,25.38,25.38,25.34,25.34,36200.0,18.9136,18.9136,18.8838,18.8838,36200.0
2009-04-21 13:25:00,25.34,25.36,25.26,25.28,37000.0,18.8838,18.8987,18.8242,18.8391,37000.0
2009-04-21 13:30:00,25.28,25.31,25.27,25.3,21700.0,18.8391,18.8615,18.8317,18.854,21700.0
2009-04-21 13:35:00,25.3,25.32,25.28,25.28,19800.0,18.854,18.8689,18.8391,18.8391,19800.0
2009-04-21 13:40:00,25.28,25.36,25.28,25.29,100900.0,18.8391,18.8987,18.8391,18.8466,100900.0
2009-04-21 13:45:00,25.3,25.39,25.3,25.38,14000.0,18.854,18.9211,18.854,18.9136,14000.0
2009-04-21 13:50:00,25.38,25.39,25.32,25.36,29100.0,18.9136,18.9211,18.8689,18.8987,29100.0
2009-04-21 13:55:00,25.38,25.39,25.33,25.34,38700.0,18.9136,18.9211,18.8764,18.8838,38700.0
2009-04-21 14:00:00,25.35,25.43,25.29,25.33,58900.0,18.8913,18.9509,18.8466,18.8764,58900.0
2009-04-21 14:05:00,25.34,25.38,25.29,25.38,32100.0,18.8838,18.9136,18.8466,18.9136,32100.0
2009-04-21 14:10:00,25.38,25.4,25.29,25.29,49200.0,18.9136,18.9285,18.8466,18.8466,49200.0
2009-04-21 14:15:00,25.3,25.33,25.26,25.32,24900.0,18.854,18.8764,18.8242,18.8689,24900.0
2009-04-21 14:20:00,25.32,25.34,25.3,25.33,45000.0,18.8689,18.8838,18.854,18.8764,45000.0
2009-04-21 14:25:00,25.34,25.41,25.29,25.41,42600.0,18.8838,18.936,18.8466,18.936,42600.0
2009-04-21 14:30:00,25.41,25.42,25.37,25.41,38500.0,18.936,18.9434,18.9062,18.936,38500.0
2009-04-21 14:35:00,25.41,25.43,25.34,25.35,41800.0,18.936,18.9509,18.8838,18.8913,41800.0
2009-04-21 14:40:00,25.35,25.36,25.3,25.3,57000.0,18.8913,18.8987,18.854,18.854,57000.0
2009-04-21 14:45:00,25.31,25.35,25.29,25.33,42400.0,18.8615,18.8913,18.8466,18.8764,42400.0
2009-04-21 14:50:00,25.33,25.35,25.23,25.3,65200.0,18.8764,18.8913,18.8019,18.854,65200.0
2009-04-21 14:55:00,25.29,25.34,25.29,25.29,27400.0,18.8466,18.8838,18.8466,18.8466,27400.0
2009-04-21 15:00:00,25.28,25.38,25.26,25.38,62700.0,18.8391,18.9136,18.8242,18.9136,62700.0
2009-04-21 15:05:00,25.38,25.54,25.36,25.54,103600.0,18.9136,19.0329,18.8987,19.0329,103600.0
2009-04-21 15:10:00,25.53,25.56,25.45,25.5,118600.0,19.0254,19.0478,18.9658,19.0031,118600.0
2009-04-21 15:15:00,25.5,25.61,25.5,25.55,44300.0,19.0031,19.085,19.0031,19.0403,44300.0
2009-04-21 15:20:00,25.55,25.56,25.43,25.44,67800.0,19.0403,19.0478,18.9509,18.9583,67800.0
2009-04-21 15:25:00,25.43,25.5,25.42,25.45,55400.0,18.9509,19.0031,18.9434,18.9658,55400.0
2009-04-21 15:30:00,25.45,25.5,25.43,25.47,81400.0,18.9658,19.0031,18.9509,18.9807,81400.0
2009-04-21 15:35:00,25.47,25.51,25.37,25.51,73500.0,18.9807,19.0105,18.9062,19.0105,73500.0
2009-04-21 15:40:00,25.51,25.55,25.35,25.38,153200.0,19.0105,19.0403,18.8913,18.9136,153200.0
2009-04-21 15:45:00,25.38,25.5,25.36,25.45,114400.0,18.9136,19.0031,18.8987,18.9658,114400.0
2009-04-21 15:50:00,25.46,25.58,25.45,25.58,117800.0,18.9733,19.0627,18.9658,19.0627,117800.0
2009-04-21 15:55:00,25.58,25.58,25.53,25.55,180600.0,19.0627,19.0627,19.0254,19.0403,180600.0
2009-04-22 09:30:00,24.85,25.05,24.75,25.0,103400.0,18.5187,18.6677,18.4441,18.6305,103400.0
2009-04-22 09:35:00,25.0,25.09,24.91,24.91,100500.0,18.6305,18.6975,18.5634,18.5634,100500.0
2009-04-22 09:40:00,24.92,24.96,24.63,24.73,174700.0,18.5708,18.6006,18.3547,18.4292,174700.0
2009-04-22 09:45:00,24.72,24.78,24.67,24.69,93700.0,18.4218,18.4665,18.3845,18.3994,93700.0
2009-04-22 09:50:00,24.69,24.77,24.6,24.76,122600.0,18.3994,18.4591,18.3324,18.4516,122600.0
2009-04-22 09:55:00,24.76,24.83,24.7,24.75,119500.0,18.4516,18.5038,18.4069,18.4441,119500.0
2009-04-22 10:00:00,24.75,25.07,24.75,24.98,103400.0,18.4441,18.6826,18.4441,18.6155,103400.0
2009-04-22 10:05:00,24.97,25.18,24.97,25.1,125300.0,18.6081,18.7646,18.6081,18.705,125300.0
2009-04-22 10:10:00,25.11,25.11,24.95,25.03,151100.0,18.7124,18.7124,18.5932,18.6528,151100.0
2009-04-22 10:15:00,25.03,25.1,24.96,24.98,151000.0,18.6528,18.705,18.6006,18.6155,151000.0
2009-04-22 10:20:00,24.98,25.09,24.94,24.99,190900.0,18.6155,18.6975,18.5857,18.623,190900.0
2009-04-22 10:25:00,24.99,25.11,24.99,25.08,128300.0,18.623,18.7124,18.623,18.6901,128300.0
2009-04-22 10:30:00,25.06,25.14,25.04,25.09,155400.0,18.6752,18.7348,18.6603,18.6975,155400.0
2009-04-22 10:35:00,25.09,25.28,25.07,25.25,141800.0,18.6975,18.8391,18.6826,18.8168,141800.0
2009-04-22 10:40:00,25.26,25.4,25.22,25.32,116100.0,18.8242,18.9285,18.7944,18.8689,116100.0
2009-04-22 10:45:00,25.33,25.37,25.31,25.35,177700.0,18.8764,18.9062,18.8615,18.8913,177700.0
2009-04-22 10:50:00,25.35,25.61,25.35,25.61,253200.0,18.8913,19.085,18.8913,19.085,253200.0
2009-04-22 10:55:00,25.61,25.79,25.61,25.65,207300.0,19.085,19.2192,19.085,19.1148,207300.0
2009-04-22 11:00:00,25.64,25.67,25.62,25.65,48100.0,19.1074,19.1297,19.0925,19.1148,48100.0
2009-04-22 11:05:00,25.65,25.7,25.6,25.64,58300.0,19.1148,19.1521,19.0776,19.1074,58300.0
2009-04-22 11:10:00,25.63,25.68,25.61,25.64,61900.0,19.0999,19.1372,19.085,19.1074,61900.0
2009-04-22 11:15:00,25.65,25.78,25.64,25.77,54100.0,19.1148,19.2117,19.1074,19.2043,54100.0
2009-04-22 11:20:00,25.78,25.88,25.74,25.86,111000.0,19.2117,19.2862,19.1819,19.2713,111000.0
2009-04-22 11:25:00,25.86,25.95,25.85,25.91,128900.0,19.2713,19.3384,19.2639,19.3086,128900.0
2009-04-22 11:30:00,25.92,25.96,25.89,25.9,54800.0,19.3161,19.3459,19.2937,19.3011,54800.0
2009-04-22 11:35:00,25.89,26.0,25.88,25.94,71000.0,19.2937,19.3757,19.2862,19.331,71000.0
2009-04-22 11:40:00,25.96,25.99,25.94,25.96,35300.0,19.3459,19.3682,19.331,19.3459,35300.0
2009-04-22 11:45:00,25.99,26.17,25.97,26.11,132200.0,19.3682,19.5024,19.3533,19.4576,132200.0
2009-04-22 11:50:00,26.12,26.24,26.1,26.23,84700.0,19.4651,19.5545,19.4502,19.5471,84700.0
2009-04-22 11:55:00,26.24,26.32,26.23,26.32,44700.0,19.5545,19.6141,19.5471,19.6141,44700.0
2009-04-22 12:00:00,26.32,26.4,26.31,26.37,81600.0,19.6141,19.6738,19.6067,19.6514,81600.0
2009-04-22 12:05:00,26.37,26.49,26.36,26.48,127100.0,19.6514,19.7408,19.6439,19.7334,127100.0
2009-04-22 12:10:00,26.47,26.54,26.46,26.5,115300.0,19.7259,19.7781,19.7185,19.7483,115300.0
2009-04-22 12:15:00,26.5,26.5,26.44,26.45,69100.0,19.7483,19.7483,19.7036,19.711,69100.0
2009-04-22 12:20:00,26.45,26.58,26.41,26.56,151200.0,19.711,19.8079,19.6812,19.793,151200.0
2009-04-22 12:25:00,26.54,26.57,26.44,26.51,137300.0,19.7781,19.8004,19.7036,19.7557,137300.0
2009-04-22 12:30:00,26.51,26.51,26.32,26.34,103800.0,19.7557,19.7557,19.6141,19.629,103800.0
2009-04-22 12:35:00,26.34,26.37,26.26,26.34,50800.0,19.629,19.6514,19.5694,19.629,50800.0
2009-04-22 12:40:00,26.35,26.35,26.22,26.3,89400.0,19.6365,19.6365,19.5396,19.5992,89400.0
2009-04-22 12:45:00,26.3,26.32,26.15,26.24,200200.0,19.5992,19.6141,19.4875,19.5545,200200.0
2009-04-22 12:50:00,26.23,26.31,26.23,26.29,53200.0,19.5471,19.6067,19.5471,19.5918,53200.0
2009-04-22 12:55:00,26.3,26.38,26.26,26.33,40600.0,19.5992,19.6589,19.5694,19.6216,40600.0
2009-04-22 13:00:00,26.32,26.42,26.32,26.36,69600.0,19.6141,19.6887,19.6141,19.6439,69600.0
2009-04-22 13:05:00,26.36,26.37,26.27,26.27,41900.0,19.6439,19.6514,19.5769,19.5769,41900.0
2009-04-22 13:10:00,26.27,26.27,26.13,26.2,90200.0,19.5769,19.5769,19.4725,19.5247,90200.0
2009-04-22 13:15:00,26.21,26.37,26.2,26.34,79400.0,19.5322,19.6514,19.5247,19.629,79400.0
2009-04-22 13:20:00,26.33,26.42,26.33,26.38,29900.0,19.6216,19.6887,19.6216,19.6589,29900.0
2009-04-22 13:25:00,26.39,26.49,26.37,26.47,47500.0,19.6663,19.7408,19.6514,19.7259,47500.0
2009-04-22 13:30:00,26.48,26.52,26.46,26.52,81300.0,19.7334,19.7632,19.7185,19.7632,81300.0
2009-04-22 13:35:00,26.53,26.64,26.53,26.6,55500.0,19.7706,19.8526,19.7706,19.8228,55500.0
2009-04-22 13:40:00,26.6,26.66,26.59,26.61,55100.0,19.8228,19.8675,19.8153,19.8303,55100.0
2009-04-22 13:45:00,26.61,26.69,26.59,26.67,33000.0,19.8303,19.8899,19.8153,19.875,33000.0
2009-04-22 13:50:00,26.67,26.73,26.61,26.63,97400.0,19.875,19.9197,19.8303,19.8452,97400.0
2009-04-22 13:55:00,26.64,26.66,26.54,26.54,66800.0,19.8526,19.8675,19.7781,19.7781,66800.0
2009-04-22 14:00:00,26.54,26.62,26.5,26.55,90700.0,19.7781,19.8377,19.7483,19.7855,90700.0
2009-04-22 14:05:00,26.55,26.65,26.52,26.56,65200.0,19.7855,19.8601,19.7632,19.793,65200.0
2009-04-22 14:10:00,26.56,26.62,26.5,26.62,91500.0,19.793,19.8377,19.7483,19.8377,91500.0
2009-04-22 14:15:00,26.62,26.74,26.62,26.74,90000.0,19.8377,19.9271,19.8377,19.9271,90000.0
2009-04-22 14:20:00,26.74,26.85,26.73,26.78,80000.0,19.9271,20.0091,19.9197,19.9569,80000.0
2009-04-22 14:25:00,26.78,26.82,26.76,26.79,54100.0,19.9569,19.9867,19.942,19.9644,54100.0
2009-04-22 14:30:00,26.79,26.9,26.79,26.82,109700.0,19.9644,20.0464,19.9644,19.9867,109700.0
2009-04-22 14:35:00,26.82,26.93,26.81,26.91,77800.0,19.9867,20.0687,19.9793,20.0538,77800.0
2009-04-22 14:40:00,26.92,27.03,26.91,27.0,156600.0,20.0613,20.1432,20.0538,20.1209,156600.0
2009-04-22 14:45:00,27.0,27.02,26.95,26.95,101600.0,20.1209,20.1358,20.0836,20.0836,101600.0
2009-04-22 14:50:00,26.96,26.97,26.9,26.94,99300.0,20.0911,20.0985,20.0464,20.0762,99300.0
2009-04-22 14:55:00,26.94,27.0,26.78,26.85,114500.0,20.0762,20.1209,19.9569,20.0091,114500.0
2009-04-22 15:00:00,26.86,26.86,26.75,26.82,94500.0,20.0166,20.0166,19.9346,19.9867,94500.0
2009-04-22 15:05:00,26.83,26.92,26.82,26.92,100600.0,19.9942,20.0613,19.9867,20.0613,100600.0
2009-04-22 15:10:00,26.92,27.09,26.92,27.06,120600.0,20.0613,20.188,20.0613,20.1656,120600.0
2009-04-22 15:15:00,27.06,27.06,26.83,26.85,183000.0,20.1656,20.1656,19.9942,20.0091,183000.0
2009-04-22 15:20:00,26.86,26.95,26.79,26.89,134600.0,20.0166,20.0836,19.9644,20.0389,134600.0
2009-04-22 15:25:00,26.89,27.0,26.84,26.99,174900.0,20.0389,20.1209,20.0017,20.1134,174900.0
2009-04-22 15:30:00,26.99,27.02,26.95,27.02,125900.0,20.1134,20.1358,20.0836,20.1358,125900.0
2009-04-22 15:35:00,27.03,27.03,26.76,26.82,242400.0,20.1432,20.1432,19.942,19.9867,242400.0
2009-04-22 15:40:00,26.81,26.9,26.71,26.82,266800.0,19.9793,20.0464,19.9048,19.9867,266800.0
2009-04-22 15:45:00,26.82,26.88,26.68,26.71,239300.0,19.9867,20.0315,19.8824,19.9048,239300.0
2009-04-22 15:50:00,26.71,26.78,26.63,26.68,286700.0,19.9048,19.9569,19.8452,19.8824,286700.0
2009-04-22 15:55:00,26.68,26.69,26.53,26.56,363200.0,19.8824,19.8899,19.7706,19.793,363200.0
2009-04-23 09:30:00,27.26,28.09,27.26,27.91,78000.0,20.3146,20.9332,20.3146,20.799,78000.0
2009-04-23 09:35:00,27.98,28.2,27.75,28.09,433600.0,20.8512,21.0151,20.6798,20.9332,433600.0
2009-04-23 09:40:00,28.09,28.42,28.06,28.12,423000.0,20.9332,21.1791,20.9108,20.9555,423000.0
2009-04-23 09:45:00,28.12,28.17,28.0,28.0,412300.0,20.9555,20.9928,20.8661,20.8661,412300.0
2009-04-23 09:50:00,28.0,28.04,27.9,28.01,307400.0,20.8661,20.8959,20.7916,20.8736,307400.0
2009-04-23 09:55:00,28.01,28.04,27.91,27.91,293500.0,20.8736,20.8959,20.799,20.799,293500.0
2009-04-23 10:00:00,27.9,27.94,27.8,27.85,438800.0,20.7916,20.8214,20.7171,20.7543,438800.0
2009-04-23 10:05:00,27.85,27.98,27.7,27.71,222000.0,20.7543,20.8512,20.6425,20.65,222000.0
2009-04-23 10:10:00,27.73,27.82,27.6,27.6,147900.0,20.6649,20.732,20.568,20.568,147900.0
2009-04-23 10:15:00,27.6,27.6,27.53,27.59,94900.0,20.568,20.568,20.5159,20.5606,94900.0
2009-04-23 10:20:00,27.58,27.65,27.5,27.59,167300.0,20.5531,20.6053,20.4935,20.5606,167300.0
2009-04-23 10:25:00,27.59,27.59,27.48,27.54,95700.0,20.5606,20.5606,20.4786,20.5233,95700.0
2009-04-23 10:30:00,27.54,27.57,27.43,27.52,273500.0,20.5233,20.5457,20.4413,20.5084,273500.0
2009-04-23 10:35:00,27.5,27.6,27.42,27.51,214400.0,20.4935,20.568,20.4339,20.5009,214400.0
2009-04-23 10:40:00,27.51,27.63,27.26,27.26,139700.0,20.5009,20.5904,20.3146,20.3146,139700.0
2009-04-23 10:45:00,27.27,27.28,27.08,27.12,201500.0,20.3221,20.3295,20.1805,20.2103,201500.0
2009-04-23 10:50:00,27.12,27.18,27.01,27.01,181100.0,20.2103,20.255,20.1283,20.1283,181100.0
2009-04-23 10:55:00,27.01,27.12,26.99,27.02,155800.0,20.1283,20.2103,20.1134,20.1358,155800.0
2009-04-23 11:00:00,27.02,27.22,26.95,27.2,92900.0,20.1358,20.2848,20.0836,20.2699,92900.0
2009-04-23 11:05:00,27.2,27.23,27.12,27.18,55600.0,20.2699,20.2923,20.2103,20.255,55600.0
2009-04-23 11:10:00,27.17,27.22,26.96,27.0,67400.0,20.2476,20.2848,20.0911,20.1209,67400.0
2009-04-23 11:15:00,26.99,27.02,26.92,26.98,111900.0,20.1134,20.1358,20.0613,20.106,111900.0
2009-04-23 11:20:00,26.99,27.09,26.99,27.01,64200.0,20.1134,20.188,20.1134,20.1283,64200.0
2009-04-23 11:25:00,26.99,27.09,26.97,27.01,64000.0,20.1134,20.188,20.0985,20.1283,64000.0
2009-04-23 11:30:00,27.0,27.0,26.82,26.98,70300.0,20.1209,20.1209,19.9867,20.106,70300.0
2009-04-23 11:35:00,26.98,27.04,26.89,26.91,57200.0,20.106,20.1507,20.0389,20.0538,57200.0
2009-04-23 11:40:00,26.91,26.98,26.85,26.95,35700.0,20.0538,20.106,20.0091,20.0836,35700.0
2009-04-23 11:45:00,26.94,26.98,26.91,26.96,28700.0,20.0762,20.106,20.0538,20.0911,28700.0
2009-04-23 11:50:00,26.96,27.02,26.92,26.93,49400.0,20.0911,20.1358,20.0613,20.0687,49400.0
2009-04-23 11:55:00,26.94,26.96,26.8,26.92,84600.0,20.0762,20.0911,19.9718,20.0613,84600.0
2009-04-23 12:00:00,26.92,26.93,26.83,26.83,70800.0,20.0613,20.0687,19.9942,19.9942,70800.0
2009-04-23 12:05:00,26.83,26.84,26.66,26.7,114900.0,19.9942,20.0017,19.8675,19.8973,114900.0
2009-04-23 12:10:00,26.7,26.82,26.7,26.82,70800.0,19.8973,19.9867,19.8973,19.9867,70800.0
2009-04-23 12:15:00,26.83,27.02,26.82,27.02,41500.0,19.9942,20.1358,19.9867,20.1358,41500.0
2009-04-23 12:20:00,27.04,27.12,27.04,27.05,58200.0,20.1507,20.2103,20.1507,20.1581,58200.0
2009-04-23 12:25:00,27.05,27.22,27.05,27.15,46000.0,20.1581,20.2848,20.1581,20.2327,46000.0
2009-04-23 12:30:00,27.15,27.15,27.04,27.04,41100.0,20.2327,20.2327,20.1507,20.1507,41100.0
2009-04-23 12:35:00,27.04,27.12,27.03,27.12,50200.0,20.1507,20.2103,20.1432,20.2103,50200.0
2009-04-23 12:40:00,27.13,27.22,27.1,27.18,44700.0,20.2178,20.2848,20.1954,20.255,44700.0
2009-04-23 12:45:00,27.18,27.23,27.14,27.15,45700.0,20.255,20.2923,20.2252,20.2327,45700.0
2009-04-23 12:50:00,27.15,27.24,27.15,27.17,45500.0,20.2327,20.2997,20.2327,20.2476,45500.0
2009-04-23 12:55:00,27.16,27.17,27.08,27.12,59300.0,20.2401,20.2476,20.1805,20.2103,59300.0
2009-04-23 13:00:00,27.12,27.3,27.11,27.19,68600.0,20.2103,20.3445,20.2029,20.2625,68600.0
2009-04-23 13:05:00,27.19,27.35,27.19,27.31,90200.0,20.2625,20.3817,20.2625,20.3519,90200.0
2009-04-23 13:10:00,27.31,27.35,27.2,27.35,131900.0,20.3519,20.3817,20.2699,20.3817,131900.0
2009-04-23 13:15:00,27.35,27.42,27.32,27.41,31500.0,20.3817,20.4339,20.3594,20.4264,31500.0
2009-04-23 13:20:00,27.41,27.5,27.39,27.49,33600.0,20.4264,20.4935,20.4115,20.486,33600.0
2009-04-23 13:25:00,27.48,27.6,27.46,27.54,64200.0,20.4786,20.568,20.4637,20.5233,64200.0
2009-04-23 13:30:00,27.55,27.56,27.47,27.52,24800.0,20.5308,20.5382,20.4711,20.5084,24800.0
2009-04-23 13:35:00,27.52,27.6,27.51,27.54,40000.0,20.5084,20.568,20.5009,20.5233,40000.0
2009-04-23 13:40:00,27.53,27.54,27.45,27.49,61000.0,20.5159,20.5233,20.4562,20.486,61000.0
2009-04-23 13:45:00,27.47,27.52,27.38,27.43,39000.0,20.4711,20.5084,20.4041,20.4413,39000.0
2009-04-23 13:50:00,27.43,27.44,27.33,27.42,36100.0,20.4413,20.4488,20.3668,20.4339,36100.0
2009-04-23 13:55:00,27.42,27.5,27.42,27.49,23600.0,20.4339,20.4935,20.4339,20.486,23600.0
2009-04-23 14:00:00,27.47,27.47,27.31,27.44,84000.0,20.4711,20.4711,20.3519,20.4488,84000.0
2009-04-23 14:05:00,27.44,27.45,27.36,27.38,30900.0,20.4488,20.4562,20.3892,20.4041,30900.0
2009-04-23 14:10:00,27.38,27.4,27.31,27.38,22700.0,20.4041,20.419,20.3519,20.4041,22700.0
2009-04-23 14:15:00,27.38,27.53,27.37,27.51,75600.0,20.4041,20.5159,20.3966,20.5009,75600.0
2009-04-23 14:20:00,27.5,27.53,27.45,27.5,43100.0,20.4935,20.5159,20.4562,20.4935,43100.0
2009-04-23 14:25:00,27.51,27.65,27.49,27.62,59400.0,20.5009,20.6053,20.486,20.5829,59400.0
2009-04-23 14:30:00,27.63,27.68,27.59,27.63,53300.0,20.5904,20.6276,20.5606,20.5904,53300.0
2009-04-23 14:35:00,27.64,27.74,27.57,27.73,77900.0,20.5978,20.6723,20.5457,20.6649,77900.0
2009-04-23 14:40:00,27.73,27.84,27.72,27.76,101400.0,20.6649,20.7469,20.6574,20.6873,101400.0
2009-04-23 14:45:00,27.77,27.84,27.62,27.64,179400.0,20.6947,20.7469,20.5829,20.5978,179400.0
2009-04-23 14:50:00,27.63,27.63,27.51,27.51,110800.0,20.5904,20.5904,20.5009,20.5009,110800.0
2009-04-23 14:55:00,27.5,27.5,27.39,27.47,104800.0,20.4935,20.4935,20.4115,20.4711,104800.0
2009-04-23 15:00:00,27.46,27.49,27.36,27.44,127600.0,20.4637,20.486,20.3892,20.4488,127600.0
2009-04-23 15:05:00,27.45,27.47,27.39,27.45,67600.0,20.4562,20.4711,20.4115,20.4562,67600.0
2009-04-23 15:10:00,27.45,27.45,27.29,27.36,73200.0,20.4562,20.4562,20.337,20.3892,73200.0
2009-04-23 15:15:00,27.36,27.4,27.31,27.36,59100.0,20.3892,20.419,20.3519,20.3892,59100.0
2009-04-23 15:20:00,27.37,27.44,27.27,27.44,129200.0,20.3966,20.4488,20.3221,20.4488,129200.0
2009-04-23 15:25:00,27.44,27.45,27.36,27.37,87700.0,20.4488,20.4562,20.3892,20.3966,87700.0
2009-04-23 15:30:00,27.37,27.44,27.27,27.37,104400.0,20.3966,20.4488,20.3221,20.3966,104400.0
2009-04-23 15:35:00,27.37,27.44,27.34,27.44,114600.0,20.3966,20.4488,20.3743,20.4488,114600.0
2009-04-23 15:40:00,27.45,27.62,27.42,27.62,111100.0,20.4562,20.5829,20.4339,20.5829,111100.0
2009-04-23 15:45:00,27.62,27.68,27.49,27.66,146000.0,20.5829,20.6276,20.486,20.6127,146000.0
2009-04-23 15:50:00,27.66,27.81,27.58,27.75,228800.0,20.6127,20.7245,20.5531,20.6798,228800.0
2009-04-23 15:55:00,27.74,27.75,27.67,27.69,262400.0,20.6723,20.6798,20.6202,20.6351,262400.0
2009-04-24 09:30:00,27.92,27.92,27.62,27.79,71000.0,20.8065,20.8065,20.5829,20.7096,71000.0
2009-04-24 09:35:00,27.77,27.9,27.6,27.82,76300.0,20.6947,20.7916,20.568,20.732,76300.0
2009-04-24 09:40:00,27.83,27.94,27.77,27.89,135900.0,20.7394,20.8214,20.6947,20.7841,135900.0
2009-04-24 09:45:00,27.89,27.99,27.81,27.96,89400.0,20.7841,20.8587,20.7245,20.8363,89400.0
2009-04-24 09:50:00,27.96,28.07,27.95,27.98,114800.0,20.8363,20.9183,20.8288,20.8512,114800.0
2009-04-24 09:55:00,27.97,28.01,27.91,27.95,118400.0,20.8437,20.8736,20.799,20.8288,118400.0
2009-04-24 10:00:00,27.94,28.01,27.9,27.93,172900.0,20.8214,20.8736,20.7916,20.8139,172900.0
2009-04-24 10:05:00,27.94,28.06,27.9,27.9,110900.0,20.8214,20.9108,20.7916,20.7916,110900.0
2009-04-24 10:10:00,27.89,28.02,27.85,28.0,86600.0,20.7841,20.881,20.7543,20.8661,86600.0
2009-04-24 10:15:00,28.0,28.04,27.94,27.97,111000.0,20.8661,20.8959,20.8214,20.8437,111000.0
2009-04-24 10:20:00,27.96,28.0,27.88,27.94,88800.0,20.8363,20.8661,20.7767,20.8214,88800.0
2009-04-24 10:25:00,27.94,28.15,27.91,28.15,111500.0,20.8214,20.9779,20.799,20.9779,111500.0
2009-04-24 10:30:00,28.15,28.3,28.11,28.29,104100.0,20.9779,21.0897,20.9481,21.0822,104100.0
2009-04-24 10:35:00,28.28,28.3,28.18,28.18,53300.0,21.0748,21.0897,21.0002,21.0002,53300.0
2009-04-24 10:40:00,28.17,28.19,28.06,28.07,33100.0,20.9928,21.0077,20.9108,20.9183,33100.0
2009-04-24 10:45:00,28.07,28.19,28.03,28.17,79200.0,20.9183,21.0077,20.8885,20.9928,79200.0
2009-04-24 10:50:00,28.18,28.18,28.02,28.02,102200.0,21.0002,21.0002,20.881,20.881,102200.0
2009-04-24 10:55:00,28.02,28.05,27.98,28.0,70400.0,20.881,20.9034,20.8512,20.8661,70400.0
2009-04-24 11:00:00,27.98,28.23,27.96,28.11,94400.0,20.8512,21.0375,20.8363,20.9481,94400.0
2009-04-24 11:05:00,28.1,28.16,28.0,28.14,67100.0,20.9406,20.9853,20.8661,20.9704,67100.0
2009-04-24 11:10:00,28.14,28.17,28.12,28.16,39200.0,20.9704,20.9928,20.9555,20.9853,39200.0
2009-04-24 11:15:00,28.16,28.44,28.16,28.43,231100.0,20.9853,21.194,20.9853,21.1865,231100.0
2009-04-24 11:20:00,28.43,28.45,28.31,28.42,78400.0,21.1865,21.2015,21.0971,21.1791,78400.0
2009-04-24 11:25:00,28.42,28.47,28.41,28.46,81300.0,21.1791,21.2164,21.1716,21.2089,81300.0
2009-04-24 11:30:00,28.46,28.49,28.41,28.46,71300.0,21.2089,21.2313,21.1716,21.2089,71300.0
2009-04-24 11:35:00,28.46,28.61,28.45,28.56,71700.0,21.2089,21.3207,21.2015,21.2834,71700.0
2009-04-24 11:40:00,28.58,28.68,28.51,28.55,143300.0,21.2983,21.3729,21.2462,21.276,143300.0
2009-04-24 11:45:00,28.56,28.63,28.52,28.59,47500.0,21.2834,21.3356,21.2536,21.3058,47500.0
2009-04-24 11:50:00,28.58,28.6,28.46,28.48,95000.0,21.2983,21.3132,21.2089,21.2238,95000.0
2009-04-24 11:55:00,28.47,28.51,28.38,28.4,53400.0,21.2164,21.2462,21.1493,21.1642,53400.0
2009-04-24 12:00:00,28.4,28.51,28.4,28.5,44300.0,21.1642,21.2462,21.1642,21.2387,44300.0
2009-04-24 12:05:00,28.5,28.52,28.41,28.45,54500.0,21.2387,21.2536,21.1716,21.2015,54500.0
2009-04-24 12:10:00,28.44,28.44,28.35,28.4,68000.0,21.194,21.194,21.1269,21.1642,68000.0
2009-04-24 12:15:00,28.39,28.43,28.26,28.34,60400.0,21.1567,21.1865,21.0599,21.1195,60400.0
2009-04-24 12:20:00,28.33,28.4,28.29,28.4,16500.0,21.112,21.1642,21.0822,21.1642,16500.0
2009-04-24 12:25:00,28.41,28.41,28.36,28.39,26600.0,21.1716,21.1716,21.1344,21.1567,26600.0
2009-04-24 12:30:00,28.39,28.45,28.36,28.37,24900.0,21.1567,21.2015,21.1344,21.1418,24900.0
2009-04-24 12:35:00,28.37,28.42,28.35,28.42,23500.0,21.1418,21.1791,21.1269,21.1791,23500.0
2009-04-24 12:40:00,28.42,28.43,28.39,28.42,35700.0,21.1791,21.1865,21.1567,21.1791,35700.0
2009-04-24 12:45:00,28.43,28.47,28.42,28.42,20100.0,21.1865,21.2164,21.1791,21.1791,20100.0
2009-04-24 12:50:00,28.42,28.48,28.39,28.4,41200.0,21.1791,21.2238,21.1567,21.1642,41200.0
2009-04-24 12:55:00,28.41,28.42,28.38,28.39,30500.0,21.1716,21.1791,21.1493,21.1567,30500.0
2009-04-24 13:00:00,28.38,28.39,28.34,28.34,39600.0,21.1493,21.1567,21.1195,21.1195,39600.0
2009-04-24 13:05:00,28.34,28.37,28.34,28.36,37000.0,21.1195,21.1418,21.1195,21.1344,37000.0
2009-04-24 13:10:00,28.36,28.41,28.35,28.41,22700.0,21.1344,21.1716,21.1269,21.1716,22700.0
2009-04-24 13:15:00,28.41,28.45,28.39,28.45,20200.0,21.1716,21.2015,21.1567,21.2015,20200.0
2009-04-24 13:20:00,28.45,28.49,28.44,28.48,13100.0,21.2015,21.2313,21.194,21.2238,13100.0
2009-04-24 13:25:00,28.48,28.48,28.41,28.44,47700.0,21.2238,21.2238,21.1716,21.194,47700.0
2009-04-24 13:30:00,28.45,28.45,28.31,28.32,49000.0,21.2015,21.2015,21.0971,21.1046,49000.0
2009-04-24 13:35:00,28.32,28.32,28.26,28.27,31000.0,21.1046,21.1046,21.0599,21.0673,31000.0
2009-04-24 13:40:00,28.27,28.32,28.26,28.3,15400.0,21.0673,21.1046,21.0599,21.0897,15400.0
2009-04-24 13:45:00,28.31,28.33,28.3,28.32,13000.0,21.0971,21.112,21.0897,21.1046,13000.0
2009-04-24 13:50:00,28.32,28.33,28.25,28.27,19600.0,21.1046,21.112,21.0524,21.0673,19600.0
2009-04-24 13:55:00,28.28,28.29,28.27,28.29,17400.0,21.0748,21.0822,21.0673,21.0822,17400.0
2009-04-24 14:00:00,28.29,28.39,28.18,28.25,164000.0,21.0822,21.1567,21.0002,21.0524,164000.0
2009-04-24 14:05:00,28.25,28.26,27.98,28.0,128400.0,21.0524,21.0599,20.8512,20.8661,128400.0
2009-04-24 14:10:00,27.99,28.01,27.81,27.93,145900.0,20.8587,20.8736,20.7245,20.8139,145900.0
2009-04-24 14:15:00,27.93,28.19,27.92,28.19,98100.0,20.8139,21.0077,20.8065,21.0077,98100.0
2009-04-24 14:20:00,28.18,28.3,28.12,28.17,78700.0,21.0002,21.0897,20.9555,20.9928,78700.0
2009-04-24 14:25:00,28.15,28.26,28.09,28.26,45500.0,20.9779,21.0599,20.9332,21.0599,45500.0
2009-04-24 14:30:00,28.26,28.34,28.24,28.34,56500.0,21.0599,21.1195,21.045,21.1195,56500.0
2009-04-24 14:35:00,28.34,28.5,28.34,28.49,54100.0,21.1195,21.2387,21.1195,21.2313,54100.0
2009-04-24 14:40:00,28.48,28.48,28.38,28.47,83300.0,21.2238,21.2238,21.1493,21.2164,83300.0
2009-04-24 14:45:00,28.47,28.55,28.35,28.41,118100.0,21.2164,21.276,21.1269,21.1716,118100.0
2009-04-24 14:50:00,28.41,28.57,28.41,28.56,84800.0,21.1716,21.2909,21.1716,21.2834,84800.0
2009-04-24 14:55:00,28.56,28.62,28.54,28.61,77500.0,21.2834,21.3281,21.2685,21.3207,77500.0
2009-04-24 15:00:00,28.62,28.74,28.6,28.69,120300.0,21.3281,21.4176,21.3132,21.3803,120300.0
2009-04-24 15:05:00,28.69,28.75,28.68,28.68,54200.0,21.3803,21.425,21.3729,21.3729,54200.0
2009-04-24 15:10:00,28.67,28.68,28.58,28.64,84400.0,21.3654,21.3729,21.2983,21.343,84400.0
2009-04-24 15:15:00,28.64,28.67,28.51,28.52,88700.0,21.343,21.3654,21.2462,21.2536,88700.0
2009-04-24 15:20:00,28.52,28.63,28.5,28.62,53500.0,21.2536,21.3356,21.2387,21.3281,53500.0
2009-04-24 15:25:00,28.62,28.62,28.45,28.5,79300.0,21.3281,21.3281,21.2015,21.2387,79300.0
2009-04-24 15:30:00,28.51,28.64,28.5,28.55,106400.0,21.2462,21.343,21.2387,21.276,106400.0
2009-04-24 15:35:00,28.54,28.55,28.44,28.54,99900.0,21.2685,21.276,21.194,21.2685,99900.0
2009-04-24 15:40:00,28.54,28.61,28.49,28.51,130200.0,21.2685,21.3207,21.2313,21.2462,130200.0
2009-04-24 15:45:00,28.52,28.6,28.5,28.6,99900.0,21.2536,21.3132,21.2387,21.3132,99900.0
2009-04-24 15:50:00,28.6,28.62,28.43,28.44,227300.0,21.3132,21.3281,21.1865,21.194,227300.0
2009-04-24 15:55:00,28.44,28.46,28.24,28.41,188300.0,21.194,21.2089,21.045,21.1716,188300.0
2009-04-27 09:30:00,25.86,25.86,25.63,25.65,128800.0,19.2713,19.2713,19.0999,19.1148,128800.0
2009-04-27 09:35:00,25.63,25.66,24.86,25.03,1161800.0,19.0999,19.1223,18.5261,18.6528,1161800.0
2009-04-27 09:40:00,25.01,25.16,24.68,24.83,688200.0,18.6379,18.7497,18.392,18.5038,688200.0
2009-04-27 09:45:00,24.84,25.12,24.82,25.0,403800.0,18.5112,18.7199,18.4963,18.6305,403800.0
2009-04-27 09:50:00,25.0,25.6,25.0,25.58,410200.0,18.6305,19.0776,18.6305,19.0627,410200.0
2009-04-27 09:55:00,25.58,26.0,25.56,25.92,506600.0,19.0627,19.3757,19.0478,19.3161,506600.0
2009-04-27 10:00:00,25.91,26.21,25.87,25.91,552300.0,19.3086,19.5322,19.2788,19.3086,552300.0
2009-04-27 10:05:00,25.92,25.99,25.66,25.73,393700.0,19.3161,19.3682,19.1223,19.1745,393700.0
2009-04-27 10:10:00,25.73,25.74,25.43,25.5,292300.0,19.1745,19.1819,18.9509,19.0031,292300.0
2009-04-27 10:15:00,25.5,25.74,25.32,25.71,370100.0,19.0031,19.1819,18.8689,19.1596,370100.0
2009-04-27 10:20:00,25.71,25.84,25.62,25.62,309700.0,19.1596,19.2564,19.0925,19.0925,309700.0
2009-04-27 10:25:00,25.62,25.63,25.42,25.42,280900.0,19.0925,19.0999,18.9434,18.9434,280900.0
2009-04-27 10:30:00,25.43,25.65,25.4,25.58,285900.0,18.9509,19.1148,18.9285,19.0627,285900.0
2009-04-27 10:35:00,25.58,25.8,25.57,25.67,177600.0,19.0627,19.2266,19.0552,19.1297,177600.0
2009-04-27 10:40:00,25.67,25.74,25.6,25.68,197900.0,19.1297,19.1819,19.0776,19.1372,197900.0
2009-04-27 10:45:00,25.69,25.69,25.55,25.59,232500.0,19.1447,19.1447,19.0403,19.0701,232500.0
2009-04-27 10:50:00,25.59,25.61,25.47,25.61,178700.0,19.0701,19.085,18.9807,19.085,178700.0
2009-04-27 10:55:00,25.62,25.66,25.57,25.63,153400.0,19.0925,19.1223,19.0552,19.0999,153400.0
2009-04-27 11:00:00,25.63,25.77,25.62,25.7,119200.0,19.0999,19.2043,19.0925,19.1521,119200.0
2009-04-27 11:05:00,25.68,25.78,25.61,25.78,221500.0,19.1372,19.2117,19.085,19.2117,221500.0
2009-04-27 11:10:00,25.78,25.94,25.78,25.87,179400.0,19.2117,19.331,19.2117,19.2788,179400.0
2009-04-27 11:15:00,25.86,25.86,25.7,25.7,98300.0,19.2713,19.2713,19.1521,19.1521,98300.0
2009-04-27 11:20:00,25.7,25.79,25.67,25.76,88300.0,19.1521,19.2192,19.1297,19.1968,88300.0
2009-04-27 11:25:00,25.76,25.77,25.7,25.73,51100.0,19.1968,19.2043,19.1521,19.1745,51100.0
2009-04-27 11:30:00,25.75,25.82,25.61,25.63,97500.0,19.1894,19.2415,19.085,19.0999,97500.0
2009-04-27 11:35:00,25.62,25.77,25.62,25.73,78800.0,19.0925,19.2043,19.0925,19.1745,78800.0
2009-04-27 11:40:00,25.71,25.71,25.59,25.65,101400.0,19.1596,19.1596,19.0701,19.1148,101400.0
2009-04-27 11:45:00,25.64,25.67,25.58,25.65,91100.0,19.1074,19.1297,19.0627,19.1148,91100.0
2009-04-27 11:50:00,25.64,25.67,25.51,25.52,103200.0,19.1074,19.1297,19.0105,19.018,103200.0
2009-04-27 11:55:00,25.51,25.59,25.5,25.58,106800.0,19.0105,19.0701,19.0031,19.0627,106800.0
2009-04-27 12:00:00,25.57,25.68,25.55,25.66,96600.0,19.0552,19.1372,19.0403,19.1223,96600.0
2009-04-27 12:05:00,25.67,25.67,25.6,25.61,39000.0,19.1297,19.1297,19.0776,19.085,39000.0
2009-04-27 12:10:00,25.6,25.61,25.5,25.54,62900.0,19.0776,19.085,19.0031,19.0329,62900.0
2009-04-27 12:15:00,25.54,25.54,25.45,25.45,90700.0,19.0329,19.0329,18.9658,18.9658,90700.0
2009-04-27 12:20:00,25.47,25.47,25.36,25.42,115300.0,18.9807,18.9807,18.8987,18.9434,115300.0
2009-04-27 12:25:00,25.41,25.42,25.3,25.3,72100.0,18.936,18.9434,18.854,18.854,72100.0
2009-04-27 12:30:00,25.31,25.38,25.26,25.28,49700.0,18.8615,18.9136,18.8242,18.8391,49700.0
2009-04-27 12:35:00,25.28,25.3,25.16,25.28,67400.0,18.8391,18.854,18.7497,18.8391,67400.0
2009-04-27 12:40:00,25.27,25.27,25.08,25.09,63500.0,18.8317,18.8317,18.6901,18.6975,63500.0
2009-04-27 12:45:00,25.08,25.11,25.03,25.07,52600.0,18.6901,18.7124,18.6528,18.6826,52600.0
2009-04-27 12:50:00,25.06,25.09,25.04,25.05,60700.0,18.6752,18.6975,18.6603,18.6677,60700.0
2009-04-27 12:55:00,25.04,25.08,25.01,25.07,69300.0,18.6603,18.6901,18.6379,18.6826,69300.0
2009-04-27 13:00:00,25.06,25.07,25.0,25.05,91000.0,18.6752,18.6826,18.6305,18.6677,91000.0
2009-04-27 13:05:00,25.05,25.05,24.95,24.97,123100.0,18.6677,18.6677,18.5932,18.6081,123100.0
2009-04-27 13:10:00,24.98,25.06,24.97,25.01,113600.0,18.6155,18.6752,18.6081,18.6379,113600.0
2009-04-27 13:15:00,25.01,25.03,24.95,24.95,124500.0,18.6379,18.6528,18.5932,18.5932,124500.0
2009-04-27 13:20:00,24.95,24.95,24.72,24.83,198400.0,18.5932,18.5932,18.4218,18.5038,198400.0
2009-04-27 13:25:00,24.83,24.88,24.79,24.79,102800.0,18.5038,18.541,18.474,18.474,102800.0
2009-04-27 13:30:00,24.79,24.79,24.47,24.48,312900.0,18.474,18.474,18.2355,18.2429,312900.0
2009-04-27 13:35:00,24.47,24.49,24.09,24.25,543900.0,18.2355,18.2504,17.9523,18.0715,543900.0
2009-04-27 13:40:00,24.25,24.37,24.07,24.07,301200.0,18.0715,18.161,17.9374,17.9374,301200.0
2009-04-27 13:45:00,24.06,24.15,23.95,24.06,320000.0,17.9299,17.997,17.848,17.9299,320000.0
2009-04-27 13:50:00,24.05,24.14,23.93,24.08,154000.0,17.9225,17.9896,17.8331,17.9449,154000.0
2009-04-27 13:55:00,24.08,24.13,23.93,23.96,172800.0,17.9449,17.9821,17.8331,17.8554,172800.0
2009-04-27 14:00:00,23.96,24.0,23.76,23.98,304400.0,17.8554,17.8852,17.7064,17.8703,304400.0
2009-04-27 14:05:00,23.97,24.3,23.96,24.18,334900.0,17.8629,18.1088,17.8554,18.0194,334900.0
2009-04-27 14:10:00,24.19,24.35,24.16,24.17,166100.0,18.0268,18.1461,18.0045,18.0119,166100.0
2009-04-27 14:15:00,24.17,24.35,24.15,24.26,187800.0,18.0119,18.1461,17.997,18.079,187800.0
2009-04-27 14:20:00,24.26,24.31,24.21,24.29,110600.0,18.079,18.1163,18.0417,18.1013,110600.0
2009-04-27 14:25:00,24.28,24.42,24.24,24.39,197200.0,18.0939,18.1982,18.0641,18.1759,197200.0
2009-04-27 14:30:00,24.39,24.46,24.34,24.41,155200.0,18.1759,18.228,18.1386,18.1908,155200.0
2009-04-27 14:35:00,24.41,24.53,24.4,24.4,107400.0,18.1908,18.2802,18.1833,18.1833,107400.0
2009-04-27 14:40:00,24.41,24.43,24.29,24.3,164300.0,18.1908,18.2057,18.1013,18.1088,164300.0
2009-04-27 14:45:00,24.29,24.31,24.22,24.26,193400.0,18.1013,18.1163,18.0492,18.079,193400.0
2009-04-27 14:50:00,24.26,24.38,24.25,24.37,192500.0,18.079,18.1684,18.0715,18.161,192500.0
2009-04-27 14:55:00,24.36,24.54,24.36,24.52,162000.0,18.1535,18.2877,18.1535,18.2727,162000.0
2009-04-27 15:00:00,24.52,24.53,24.33,24.39,259800.0,18.2727,18.2802,18.1312,18.1759,259800.0
2009-04-27 15:05:00,24.39,24.4,24.05,24.08,361300.0,18.1759,18.1833,17.9225,17.9449,361300.0
2009-04-27 15:10:00,24.09,24.29,24.08,24.19,170800.0,17.9523,18.1013,17.9449,18.0268,170800.0
2009-04-27 15:15:00,24.21,24.37,24.16,24.36,198000.0,18.0417,18.161,18.0045,18.1535,198000.0
2009-04-27 15:20:00,24.36,24.38,24.32,24.33,268400.0,18.1535,18.1684,18.1237,18.1312,268400.0
2009-04-27 15:25:00,24.33,24.35,24.23,24.34,263700.0,18.1312,18.1461,18.0566,18.1386,263700.0
2009-04-27 15:30:00,24.34,24.42,24.27,24.35,257900.0,18.1386,18.1982,18.0864,18.1461,257900.0
2009-04-27 15:35:00,24.35,24.41,24.34,24.35,176000.0,18.1461,18.1908,18.1386,18.1461,176000.0
2009-04-27 15:40:00,24.35,24.64,24.34,24.61,386500.0,18.1461,18.3622,18.1386,18.3398,386500.0
2009-04-27 15:45:00,24.61,24.76,24.6,24.73,470700.0,18.3398,18.4516,18.3324,18.4292,470700.0
2009-04-27 15:50:00,24.73,24.83,24.56,24.79,569800.0,18.4292,18.5038,18.3026,18.474,569800.0
2009-04-27 15:55:00,24.79,24.8,24.55,24.56,668500.0,18.474,18.4814,18.2951,18.3026,668500.0
2009-04-28 09:30:00,24.15,24.38,23.93,24.18,216800.0,17.997,18.1684,17.8331,18.0194,216800.0
2009-04-28 09:35:00,24.15,24.49,24.14,24.48,161000.0,17.997,18.2504,17.9896,18.2429,161000.0
2009-04-28 09:40:00,24.49,24.49,24.3,24.34,100400.0,18.2504,18.2504,18.1088,18.1386,100400.0
2009-04-28 09:45:00,24.34,24.59,24.34,24.49,161600.0,18.1386,18.3249,18.1386,18.2504,161600.0
2009-04-28 09:50:00,24.5,24.83,24.49,24.71,196000.0,18.2578,18.5038,18.2504,18.4143,196000.0
2009-04-28 09:55:00,24.72,24.84,24.65,24.8,228800.0,18.4218,18.5112,18.3696,18.4814,228800.0
2009-04-28 10:00:00,24.8,25.3,24.8,25.09,508400.0,18.4814,18.854,18.4814,18.6975,508400.0
2009-04-28 10:05:00,25.09,25.19,25.05,25.17,144600.0,18.6975,18.772,18.6677,18.7571,144600.0
2009-04-28 10:10:00,25.16,25.26,25.08,25.25,233200.0,18.7497,18.8242,18.6901,18.8168,233200.0
2009-04-28 10:15:00,25.25,25.45,25.23,25.44,311100.0,18.8168,18.9658,18.8019,18.9583,311100.0
2009-04-28 10:20:00,25.44,25.55,25.42,25.48,367100.0,18.9583,19.0403,18.9434,18.9882,367100.0
2009-04-28 10:25:00,25.48,25.9,25.48,25.69,371200.0,18.9882,19.3011,18.9882,19.1447,371200.0
2009-04-28 10:30:00,25.69,25.72,25.5,25.57,207800.0,19.1447,19.167,19.0031,19.0552,207800.0
2009-04-28 10:35:00,25.57,25.76,25.57,25.7,202100.0,19.0552,19.1968,19.0552,19.1521,202100.0
2009-04-28 10:40:00,25.69,25.77,25.67,25.75,140000.0,19.1447,19.2043,19.1297,19.1894,140000.0
2009-04-28 10:45:00,25.74,25.87,25.72,25.75,146100.0,19.1819,19.2788,19.167,19.1894,146100.0
2009-04-28 10:50:00,25.75,25.82,25.67,25.75,116300.0,19.1894,19.2415,19.1297,19.1894,116300.0
2009-04-28 10:55:00,25.75,25.84,25.73,25.84,131200.0,19.1894,19.2564,19.1745,19.2564,131200.0
2009-04-28 11:00:00,25.83,25.88,25.69,25.88,144500.0,19.249,19.2862,19.1447,19.2862,144500.0
2009-04-28 11:05:00,25.87,25.91,25.82,25.9,140300.0,19.2788,19.3086,19.2415,19.3011,140300.0
2009-04-28 11:10:00,25.9,25.92,25.75,25.75,93600.0,19.3011,19.3161,19.1894,19.1894,93600.0
2009-04-28 11:15:00,25.75,25.79,25.71,25.75,156500.0,19.1894,19.2192,19.1596,19.1894,156500.0
2009-04-28 11:20:00,25.75,25.75,25.66,25.74,136600.0,19.1894,19.1894,19.1223,19.1819,136600.0
2009-04-28 11:25:00,25.74,25.81,25.73,25.75,129400.0,19.1819,19.2341,19.1745,19.1894,129400.0
2009-04-28 11:30:00,25.75,25.8,25.67,25.75,87100.0,19.1894,19.2266,19.1297,19.1894,87100.0
2009-04-28 11:35:00,25.75,25.76,25.65,25.71,95000.0,19.1894,19.1968,19.1148,19.1596,95000.0
2009-04-28 11:40:00,25.71,25.72,25.66,25.67,51400.0,19.1596,19.167,19.1223,19.1297,51400.0
2009-04-28 11:45:00,25.67,25.67,25.6,25.61,151200.0,19.1297,19.1297,19.0776,19.085,151200.0
2009-04-28 11:50:00,25.61,25.64,25.6,25.6,101400.0,19.085,19.1074,19.0776,19.0776,101400.0
2009-04-28 11:55:00,25.6,25.74,25.6,25.74,58200.0,19.0776,19.1819,19.0776,19.1819,58200.0
2009-04-28 12:00:00,25.74,25.79,25.73,25.79,107800.0,19.1819,19.2192,19.1745,19.2192,107800.0
2009-04-28 12:05:00,25.79,25.84,25.75,25.75,93800.0,19.2192,19.2564,19.1894,19.1894,93800.0
2009-04-28 12:10:00,25.75,25.78,25.73,25.75,79500.0,19.1894,19.2117,19.1745,19.1894,79500.0
2009-04-28 12:15:00,25.75,25.82,25.74,25.79,61600.0,19.1894,19.2415,19.1819,19.2192,61600.0
2009-04-28 12:20:00,25.8,26.01,25.78,25.96,116200.0,19.2266,19.3831,19.2117,19.3459,116200.0
2009-04-28 12:25:00,25.96,25.97,25.89,25.92,39800.0,19.3459,19.3533,19.2937,19.3161,39800.0
2009-04-28 12:30:00,25.93,26.0,25.92,25.97,47400.0,19.3235,19.3757,19.3161,19.3533,47400.0
2009-04-28 12:35:00,25.97,25.99,25.81,25.82,68100.0,19.3533,19.3682,19.2341,19.2415,68100.0
2009-04-28 12:40:00,25.8,25.81,25.77,25.8,48300.0,19.2266,19.2341,19.2043,19.2266,48300.0
2009-04-28 12:45:00,25.79,25.81,25.79,25.81,22800.0,19.2192,19.2341,19.2192,19.2341,22800.0
2009-04-28 12:50:00,25.81,25.81,25.77,25.8,54700.0,19.2341,19.2341,19.2043,19.2266,54700.0
2009-04-28 12:55:00,25.79,25.93,25.79,25.89,35300.0,19.2192,19.3235,19.2192,19.2937,35300.0
2009-04-28 13:00:00,25.89,25.95,25.83,25.93,46600.0,19.2937,19.3384,19.249,19.3235,46600.0
2009-04-28 13:05:00,25.92,25.92,25.79,25.87,67300.0,19.3161,19.3161,19.2192,19.2788,67300.0
2009-04-28 13:10:00,25.87,25.89,25.78,25.8,38600.0,19.2788,19.2937,19.2117,19.2266,38600.0
2009-04-28 13:15:00,25.8,25.91,25.8,25.84,37200.0,19.2266,19.3086,19.2266,19.2564,37200.0
2009-04-28 13:20:00,25.84,25.9,25.79,25.81,46600.0,19.2564,19.3011,19.2192,19.2341,46600.0
2009-04-28 13:25:00,25.8,25.89,25.8,25.86,34600.0,19.2266,19.2937,19.2266,19.2713,34600.0
2009-04-28 13:30:00,25.85,25.95,25.83,25.91,72000.0,19.2639,19.3384,19.249,19.3086,72000.0
2009-04-28 13:35:00,25.91,25.98,25.87,25.98,68200.0,19.3086,19.3608,19.2788,19.3608,68200.0
2009-04-28 13:40:00,25.97,25.99,25.85,25.9,68700.0,19.3533,19.3682,19.2639,19.3011,68700.0
2009-04-28 13:45:00,25.91,25.99,25.9,25.92,25400.0,19.3086,19.3682,19.3011,19.3161,25400.0
2009-04-28 13:50:00,25.92,25.93,25.8,25.85,67500.0,19.3161,19.3235,19.2266,19.2639,67500.0
2009-04-28 13:55:00,25.86,25.94,25.85,25.89,66400.0,19.2713,19.331,19.2639,19.2937,66400.0
2009-04-28 14:00:00,25.89,25.93,25.8,25.81,102500.0,19.2937,19.3235,19.2266,19.2341,102500.0
2009-04-28 14:05:00,25.82,25.86,25.79,25.84,84400.0,19.2415,19.2713,19.2192,19.2564,84400.0
2009-04-28 14:10:00,25.84,25.91,25.83,25.85,99400.0,19.2564,19.3086,19.249,19.2639,99400.0
2009-04-28 14:15:00,25.84,25.87,25.79,25.86,93700.0,19.2564,19.2788,19.2192,19.2713,93700.0
2009-04-28 14:20:00,25.85,26.04,25.83,26.03,104100.0,19.2639,19.4055,19.249,19.398,104100.0
2009-04-28 14:25:00,26.04,26.05,25.97,25.98,61300.0,19.4055,19.4129,19.3533,19.3608,61300.0
2009-04-28 14:30:00,25.99,26.22,25.99,26.19,130300.0,19.3682,19.5396,19.3682,19.5173,130300.0
2009-04-28 14:35:00,26.19,26.25,26.14,26.2,140600.0,19.5173,19.562,19.48,19.5247,140600.0
2009-04-28 14:40:00,26.2,26.25,26.07,26.08,150100.0,19.5247,19.562,19.4278,19.4353,150100.0
2009-04-28 14:45:00,26.08,26.1,25.95,25.99,111100.0,19.4353,19.4502,19.3384,19.3682,111100.0
2009-04-28 14:50:00,25.98,26.01,25.94,25.96,106500.0,19.3608,19.3831,19.331,19.3459,106500.0
2009-04-28 14:55:00,25.96,25.97,25.85,25.89,87700.0,19.3459,19.3533,19.2639,19.2937,87700.0
2009-04-28 15:00:00,25.88,25.96,25.87,25.88,115900.0,19.2862,19.3459,19.2788,19.2862,115900.0
2009-04-28 15:05:00,25.88,25.92,25.82,25.92,117500.0,19.2862,19.3161,19.2415,19.3161,117500.0
2009-04-28 15:10:00,25.92,25.97,25.78,25.8,116900.0,19.3161,19.3533,19.2117,19.2266,116900.0
2009-04-28 15:15:00,25.79,25.92,25.75,25.88,221500.0,19.2192,19.3161,19.1894,19.2862,221500.0
2009-04-28 15:20:00,25.88,25.9,25.76,25.84,217200.0,19.2862,19.3011,19.1968,19.2564,217200.0
2009-04-28 15:25:00,25.84,25.91,25.75,25.76,172800.0,19.2564,19.3086,19.1894,19.1968,172800.0
2009-04-28 15:30:00,25.75,25.8,25.63,25.72,184700.0,19.1894,19.2266,19.0999,19.167,184700.0
2009-04-28 15:35:00,25.72,25.78,25.69,25.73,109400.0,19.167,19.2117,19.1447,19.1745,109400.0
2009-04-28 15:40:00,25.73,25.73,25.55,25.67,176400.0,19.1745,19.1745,19.0403,19.1297,176400.0
2009-04-28 15:45:00,25.66,25.73,25.62,25.66,172200.0,19.1223,19.1745,19.0925,19.1223,172200.0
2009-04-28 15:50:00,25.66,25.67,25.54,25.6,172700.0,19.1223,19.1297,19.0329,19.0776,172700.0
2009-04-28 15:55:00,25.6,25.63,25.53,25.55,314600.0,19.0776,19.0999,19.0254,19.0403,314600.0
2009-04-29 09:30:00,26.12,26.25,26.03,26.04,137000.0,19.4651,19.562,19.398,19.4055,137000.0
2009-04-29 09:35:00,26.06,26.15,25.83,26.1,138000.0,19.4204,19.4875,19.249,19.4502,138000.0
2009-04-29 09:40:00,26.1,26.17,26.0,26.17,96300.0,19.4502,19.5024,19.3757,19.5024,96300.0
2009-04-29 09:45:00,26.17,26.31,26.14,26.31,127900.0,19.5024,19.6067,19.48,19.6067,127900.0
2009-04-29 09:50:00,26.31,26.57,26.31,26.53,219200.0,19.6067,19.8004,19.6067,19.7706,219200.0
2009-04-29 09:55:00,26.53,26.65,26.47,26.65,150300.0,19.7706,19.8601,19.7259,19.8601,150300.0
2009-04-29 10:00:00,26.65,26.7,26.55,26.57,109700.0,19.8601,19.8973,19.7855,19.8004,109700.0
2009-04-29 10:05:00,26.58,26.64,26.45,26.45,133200.0,19.8079,19.8526,19.711,19.711,133200.0
2009-04-29 10:10:00,26.46,26.52,26.25,26.25,145700.0,19.7185,19.7632,19.562,19.562,145700.0
2009-04-29 10:15:00,26.26,26.49,26.26,26.49,64500.0,19.5694,19.7408,19.5694,19.7408,64500.0
2009-04-29 10:20:00,26.5,26.51,26.37,26.38,96600.0,19.7483,19.7557,19.6514,19.6589,96600.0
2009-04-29 10:25:00,26.38,26.54,26.37,26.49,59300.0,19.6589,19.7781,19.6514,19.7408,59300.0
2009-04-29 10:30:00,26.48,26.54,26.41,26.43,54800.0,19.7334,19.7781,19.6812,19.6961,54800.0
2009-04-29 10:35:00,26.44,26.49,26.4,26.48,71200.0,19.7036,19.7408,19.6738,19.7334,71200.0
2009-04-29 10:40:00,26.48,26.59,26.47,26.55,53700.0,19.7334,19.8153,19.7259,19.7855,53700.0
2009-04-29 10:45:00,26.55,26.66,26.55,26.56,119000.0,19.7855,19.8675,19.7855,19.793,119000.0
2009-04-29 10:50:00,26.56,26.62,26.54,26.59,60100.0,19.793,19.8377,19.7781,19.8153,60100.0
2009-04-29 10:55:00,26.59,26.62,26.52,26.55,133200.0,19.8153,19.8377,19.7632,19.7855,133200.0
2009-04-29 11:00:00,26.56,26.59,26.42,26.5,89600.0,19.793,19.8153,19.6887,19.7483,89600.0
2009-04-29 11:05:00,26.51,26.65,26.5,26.63,81300.0,19.7557,19.8601,19.7483,19.8452,81300.0
2009-04-29 11:10:00,26.62,26.64,26.56,26.61,89300.0,19.8377,19.8526,19.793,19.8303,89300.0
2009-04-29 11:15:00,26.62,26.66,26.58,26.6,130000.0,19.8377,19.8675,19.8079,19.8228,130000.0
2009-04-29 11:20:00,26.6,26.71,26.59,26.7,82400.0,19.8228,19.9048,19.8153,19.8973,82400.0
2009-04-29 11:25:00,26.65,26.74,26.65,26.66,51300.0,19.8601,19.9271,19.8601,19.8675,51300.0
2009-04-29 11:30:00,26.67,26.69,26.61,26.67,57500.0,19.875,19.8899,19.8303,19.875,57500.0
2009-04-29 11:35:00,26.65,26.66,26.56,26.58,24100.0,19.8601,19.8675,19.793,19.8079,24100.0
2009-04-29 11:40:00,26.58,26.59,26.46,26.46,54500.0,19.8079,19.8153,19.7185,19.7185,54500.0
2009-04-29 11:45:00,26.46,26.54,26.42,26.54,61100.0,19.7185,19.7781,19.6887,19.7781,61100.0
2009-04-29 11:50:00,26.54,26.54,26.43,26.44,24800.0,19.7781,19.7781,19.6961,19.7036,24800.0
2009-04-29 11:55:00,26.44,26.47,26.4,26.41,31400.0,19.7036,19.7259,19.6738,19.6812,31400.0
2009-04-29 12:00:00,26.4,26.43,26.4,26.41,54700.0,19.6738,19.6961,19.6738,19.6812,54700.0
2009-04-29 12:05:00,26.41,26.42,26.35,26.35,51400.0,19.6812,19.6887,19.6365,19.6365,51400.0
2009-04-29 12:10:00,26.35,26.35,26.29,26.33,53500.0,19.6365,19.6365,19.5918,19.6216,53500.0
2009-04-29 12:15:00,26.34,26.4,26.33,26.34,32900.0,19.629,19.6738,19.6216,19.629,32900.0
2009-04-29 12:20:00,26.34,26.36,26.28,26.32,43400.0,19.629,19.6439,19.5843,19.6141,43400.0
2009-04-29 12:25:00,26.32,26.34,26.26,26.26,38100.0,19.6141,19.629,19.5694,19.5694,38100.0
2009-04-29 12:30:00,26.27,26.39,26.27,26.38,43700.0,19.5769,19.6663,19.5769,19.6589,43700.0
2009-04-29 12:35:00,26.39,26.4,26.3,26.34,43500.0,19.6663,19.6738,19.5992,19.629,43500.0
2009-04-29 12:40:00,26.35,26.39,26.31,26.31,56400.0,19.6365,19.6663,19.6067,19.6067,56400.0
2009-04-29 12:45:00,26.32,26.36,26.3,26.31,41100.0,19.6141,19.6439,19.5992,19.6067,41100.0
2009-04-29 12:50:00,26.31,26.34,26.3,26.31,36900.0,19.6067,19.629,19.5992,19.6067,36900.0
2009-04-29 12:55:00,26.31,26.31,26.28,26.29,16900.0,19.6067,19.6067,19.5843,19.5918,16900.0
2009-04-29 13:00:00,26.29,26.36,26.27,26.35,28700.0,19.5918,19.6439,19.5769,19.6365,28700.0
2009-04-29 13:05:00,26.36,26.41,26.33,26.35,43400.0,19.6439,19.6812,19.6216,19.6365,43400.0
2009-04-29 13:10:00,26.36,26.44,26.36,26.4,21200.0,19.6439,19.7036,19.6439,19.6738,21200.0
2009-04-29 13:15:00,26.4,26.45,26.4,26.42,34200.0,19.6738,19.711,19.6738,19.6887,34200.0
2009-04-29 13:20:00,26.43,26.52,26.42,26.48,39100.0,19.6961,19.7632,19.6887,19.7334,39100.0
2009-04-29 13:25:00,26.47,26.55,26.45,26.5,40700.0,19.7259,19.7855,19.711,19.7483,40700.0
2009-04-29 13:30:00,26.51,26.55,26.5,26.54,47700.0,19.7557,19.7855,19.7483,19.7781,47700.0
2009-04-29 13:35:00,26.53,26.6,26.51,26.56,79100.0,19.7706,19.8228,19.7557,19.793,79100.0
2009-04-29 13:40:00,26.57,26.66,26.52,26.6,86200.0,19.8004,19.8675,19.7632,19.8228,86200.0
2009-04-29 13:45:00,26.6,26.65,26.59,26.61,35200.0,19.8228,19.8601,19.8153,19.8303,35200.0
2009-04-29 13:50:00,26.61,26.68,26.6,26.65,45000.0,19.8303,19.8824,19.8228,19.8601,45000.0
2009-04-29 13:55:00,26.64,26.67,26.58,26.58,35600.0,19.8526,19.875,19.8079,19.8079,35600.0
2009-04-29 14:00:00,26.58,26.61,26.54,26.56,47000.0,19.8079,19.8303,19.7781,19.793,47000.0
2009-04-29 14:05:00,26.56,26.56,26.49,26.54,50700.0,19.793,19.793,19.7408,19.7781,50700.0
2009-04-29 14:10:00,26.54,26.58,26.52,26.53,12800.0,19.7781,19.8079,19.7632,19.7706,12800.0
2009-04-29 14:15:00,26.53,26.67,26.45,26.51,65700.0,19.7706,19.875,19.711,19.7557,65700.0
2009-04-29 14:20:00,26.46,26.7,26.46,26.52,68500.0,19.7185,19.8973,19.7185,19.7632,68500.0
2009-04-29 14:25:00,26.52,26.7,26.52,26.65,49100.0,19.7632,19.8973,19.7632,19.8601,49100.0
2009-04-29 14:30:00,26.66,26.9,26.62,26.87,78600.0,19.8675,20.0464,19.8377,20.024,78600.0
2009-04-29 14:35:00,26.88,26.88,26.77,26.78,46900.0,20.0315,20.0315,19.9495,19.9569,46900.0
2009-04-29 14:40:00,26.78,26.83,26.62,26.72,61800.0,19.9569,19.9942,19.8377,19.9122,61800.0
2009-04-29 14:45:00,26.72,26.82,26.61,26.7,122000.0,19.9122,19.9867,19.8303,19.8973,122000.0
2009-04-29 14:50:00,26.7,26.73,26.55,26.57,93200.0,19.8973,19.9197,19.7855,19.8004,93200.0
2009-04-29 14:55:00,26.58,26.63,26.51,26.63,78200.0,19.8079,19.8452,19.7557,19.8452,78200.0
2009-04-29 15:00:00,26.63,26.71,26.57,26.7,98900.0,19.8452,19.9048,19.8004,19.8973,98900.0
2009-04-29 15:05:00,26.7,26.8,26.65,26.65,166300.0,19.8973,19.9718,19.8601,19.8601,166300.0
2009-04-29 15:10:00,26.67,26.75,26.63,26.74,77000.0,19.875,19.9346,19.8452,19.9271,77000.0
2009-04-29 15:15:00,26.73,26.73,26.59,26.6,65900.0,19.9197,19.9197,19.8153,19.8228,65900.0
2009-04-29 15:20:00,26.6,26.61,26.42,26.47,122000.0,19.8228,19.8303,19.6887,19.7259,122000.0
2009-04-29 15:25:00,26.47,26.5,26.36,26.44,75100.0,19.7259,19.7483,19.6439,19.7036,75100.0
2009-04-29 15:30:00,26.45,26.5,26.34,26.44,88600.0,19.711,19.7483,19.629,19.7036,88600.0
2009-04-29 15:35:00,26.44,26.52,26.4,26.51,90200.0,19.7036,19.7632,19.6738,19.7557,90200.0
2009-04-29 15:40:00,26.52,26.56,26.48,26.5,108600.0,19.7632,19.793,19.7334,19.7483,108600.0
2009-04-29 15:45:00,26.49,26.54,26.42,26.49,275400.0,19.7408,19.7781,19.6887,19.7408,275400.0
2009-04-29 15:50:00,26.49,26.5,26.35,26.41,224600.0,19.7408,19.7483,19.6365,19.6812,224600.0
2009-04-29 15:55:00,26.41,26.5,26.41,26.5,333500.0,19.6812,19.7483,19.6812,19.7483,333500.0
2009-04-30 09:30:00,27.01,27.52,26.95,27.12,169800.0,20.1283,20.5084,20.0836,20.2103,169800.0
2009-04-30 09:35:00,27.12,27.4,27.1,27.39,121400.0,20.2103,20.419,20.1954,20.4115,121400.0
2009-04-30 09:40:00,27.4,27.41,27.26,27.29,206300.0,20.419,20.4264,20.3146,20.337,206300.0
2009-04-30 09:45:00,27.27,27.32,27.14,27.19,115100.0,20.3221,20.3594,20.2252,20.2625,115100.0
2009-04-30 09:50:00,27.2,27.25,27.17,27.21,105700.0,20.2699,20.3072,20.2476,20.2774,105700.0
2009-04-30 09:55:00,27.23,27.31,27.16,27.3,153200.0,20.2923,20.3519,20.2401,20.3445,153200.0
2009-04-30 10:00:00,27.3,27.39,27.28,27.33,143200.0,20.3445,20.4115,20.3295,20.3668,143200.0
2009-04-30 10:05:00,27.33,27.4,27.31,27.39,109900.0,20.3668,20.419,20.3519,20.4115,109900.0
2009-04-30 10:10:00,27.39,27.59,27.39,27.58,105100.0,20.4115,20.5606,20.4115,20.5531,105100.0
2009-04-30 10:15:00,27.58,27.67,27.49,27.59,129900.0,20.5531,20.6202,20.486,20.5606,129900.0
2009-04-30 10:20:00,27.58,27.64,27.48,27.6,177600.0,20.5531,20.5978,20.4786,20.568,177600.0
2009-04-30 10:25:00,27.6,27.65,27.46,27.62,75400.0,20.568,20.6053,20.4637,20.5829,75400.0
2009-04-30 10:30:00,27.6,27.62,27.49,27.53,42000.0,20.568,20.5829,20.486,20.5159,42000.0
2009-04-30 10:35:00,27.53,27.65,27.52,27.65,25200.0,20.5159,20.6053,20.5084,20.6053,25200.0
2009-04-30 10:40:00,27.65,27.65,27.59,27.64,28600.0,20.6053,20.6053,20.5606,20.5978,28600.0
2009-04-30 10:45:00,27.65,27.65,27.57,27.6,59400.0,20.6053,20.6053,20.5457,20.568,59400.0
2009-04-30 10:50:00,27.59,27.6,27.54,27.6,46400.0,20.5606,20.568,20.5233,20.568,46400.0
2009-04-30 10:55:00,27.59,27.67,27.58,27.63,47000.0,20.5606,20.6202,20.5531,20.5904,47000.0
2009-04-30 11:00:00,27.63,27.65,27.58,27.64,39300.0,20.5904,20.6053,20.5531,20.5978,39300.0
2009-04-30 11:05:00,27.65,27.65,27.49,27.56,81800.0,20.6053,20.6053,20.486,20.5382,81800.0
2009-04-30 11:10:00,27.55,27.6,27.55,27.59,43400.0,20.5308,20.568,20.5308,20.5606,43400.0
2009-04-30 11:15:00,27.59,27.59,27.45,27.45,62800.0,20.5606,20.5606,20.4562,20.4562,62800.0
2009-04-30 11:20:00,27.47,27.47,27.43,27.44,56100.0,20.4711,20.4711,20.4413,20.4488,56100.0
2009-04-30 11:25:00,27.44,27.48,27.41,27.48,56000.0,20.4488,20.4786,20.4264,20.4786,56000.0
2009-04-30 11:30:00,27.48,27.5,27.39,27.41,59900.0,20.4786,20.4935,20.4115,20.4264,59900.0
2009-04-30 11:35:00,27.41,27.46,27.36,27.38,143000.0,20.4264,20.4637,20.3892,20.4041,143000.0
2009-04-30 11:40:00,27.39,27.48,27.38,27.46,99800.0,20.4115,20.4786,20.4041,20.4637,99800.0
2009-04-30 11:45:00,27.45,27.57,27.41,27.55,87100.0,20.4562,20.5457,20.4264,20.5308,87100.0
2009-04-30 11:50:00,27.55,27.55,27.42,27.45,83300.0,20.5308,20.5308,20.4339,20.4562,83300.0
2009-04-30 11:55:00,27.45,27.52,27.44,27.51,60100.0,20.4562,20.5084,20.4488,20.5009,60100.0
2009-04-30 12:00:00,27.51,27.6,27.44,27.49,99500.0,20.5009,20.568,20.4488,20.486,99500.0
2009-04-30 12:05:00,27.49,27.56,27.46,27.53,66000.0,20.486,20.5382,20.4637,20.5159,66000.0
2009-04-30 12:10:00,27.52,27.59,27.46,27.49,108300.0,20.5084,20.5606,20.4637,20.486,108300.0
2009-04-30 12:15:00,27.49,27.53,27.44,27.5,67400.0,20.486,20.5159,20.4488,20.4935,67400.0
2009-04-30 12:20:00,27.49,27.5,27.36,27.36,118500.0,20.486,20.4935,20.3892,20.3892,118500.0
2009-04-30 12:25:00,27.36,27.53,27.36,27.51,76000.0,20.3892,20.5159,20.3892,20.5009,76000.0
2009-04-30 12:30:00,27.52,27.55,27.23,27.3,238000.0,20.5084,20.5308,20.2923,20.3445,238000.0
2009-04-30 12:35:00,27.31,27.5,27.31,27.44,94200.0,20.3519,20.4935,20.3519,20.4488,94200.0
2009-04-30 12:40:00,27.44,27.44,27.3,27.33,80700.0,20.4488,20.4488,20.3445,20.3668,80700.0
2009-04-30 12:45:00,27.33,27.38,27.14,27.14,48800.0,20.3668,20.4041,20.2252,20.2252,48800.0
2009-04-30 12:50:00,27.15,27.26,27.12,27.26,53100.0,20.2327,20.3146,20.2103,20.3146,53100.0
2009-04-30 12:55:00,27.24,27.25,27.19,27.21,36700.0,20.2997,20.3072,20.2625,20.2774,36700.0
2009-04-30 13:00:00,27.2,27.27,27.13,27.24,53500.0,20.2699,20.3221,20.2178,20.2997,53500.0
2009-04-30 13:05:00,27.23,27.3,27.2,27.28,58700.0,20.2923,20.3445,20.2699,20.3295,58700.0
2009-04-30 13:10:00,27.28,27.3,27.21,27.27,58000.0,20.3295,20.3445,20.2774,20.3221,58000.0
2009-04-30 13:15:00,27.27,27.28,27.17,27.2,123200.0,20.3221,20.3295,20.2476,20.2699,123200.0
2009-04-30 13:20:00,27.2,27.21,27.0,27.03,55900.0,20.2699,20.2774,20.1209,20.1432,55900.0
2009-04-30 13:25:00,27.03,27.09,27.01,27.08,36500.0,20.1432,20.188,20.1283,20.1805,36500.0
2009-04-30 13:30:00,27.08,27.18,27.01,27.17,43500.0,20.1805,20.255,20.1283,20.2476,43500.0
2009-04-30 13:35:00,27.18,27.22,27.1,27.22,102600.0,20.255,20.2848,20.1954,20.2848,102600.0
2009-04-30 13:40:00,27.21,27.27,27.17,27.18,56800.0,20.2774,20.3221,20.2476,20.255,56800.0
2009-04-30 13:45:00,27.19,27.27,27.16,27.25,54600.0,20.2625,20.3221,20.2401,20.3072,54600.0
2009-04-30 13:50:00,27.25,27.25,27.19,27.2,56200.0,20.3072,20.3072,20.2625,20.2699,56200.0
2009-04-30 13:55:00,27.2,27.32,27.2,27.29,84500.0,20.2699,20.3594,20.2699,20.337,84500.0
2009-04-30 14:00:00,27.3,27.3,27.2,27.2,68400.0,20.3445,20.3445,20.2699,20.2699,68400.0
2009-04-30 14:05:00,27.2,27.21,27.15,27.18,54200.0,20.2699,20.2774,20.2327,20.255,54200.0
2009-04-30 14:10:00,27.19,27.23,27.02,27.11,83100.0,20.2625,20.2923,20.1358,20.2029,83100.0
2009-04-30 14:15:00,27.11,27.31,27.06,27.3,59100.0,20.2029,20.3519,20.1656,20.3445,59100.0
2009-04-30 14:20:00,27.3,27.31,27.24,27.26,71900.0,20.3445,20.3519,20.2997,20.3146,71900.0
2009-04-30 14:25:00,27.26,27.26,27.17,27.2,68200.0,20.3146,20.3146,20.2476,20.2699,68200.0
2009-04-30 14:30:00,27.2,27.25,27.13,27.15,67700.0,20.2699,20.3072,20.2178,20.2327,67700.0
2009-04-30 14:35:00,27.16,27.24,27.12,27.19,52700.0,20.2401,20.2997,20.2103,20.2625,52700.0
2009-04-30 14:40:00,27.19,27.4,27.01,27.02,72500.0,20.2625,20.419,20.1283,20.1358,72500.0
2009-04-30 14:45:00,27.01,27.13,26.97,27.12,47200.0,20.1283,20.2178,20.0985,20.2103,47200.0
2009-04-30 14:50:00,27.12,27.2,27.1,27.19,71500.0,20.2103,20.2699,20.1954,20.2625,71500.0
2009-04-30 14:55:00,27.19,27.21,27.08,27.17,137900.0,20.2625,20.2774,20.1805,20.2476,137900.0
2009-04-30 15:00:00,27.17,27.2,26.99,27.06,87000.0,20.2476,20.2699,20.1134,20.1656,87000.0
2009-04-30 15:05:00,27.05,27.06,26.88,26.98,117200.0,20.1581,20.1656,20.0315,20.106,117200.0
2009-04-30 15:10:00,26.95,27.09,26.95,27.0,124900.0,20.0836,20.188,20.0836,20.1209,124900.0
2009-04-30 15:15:00,27.01,27.09,26.89,26.95,150100.0,20.1283,20.188,20.0389,20.0836,150100.0
2009-04-30 15:20:00,26.95,26.99,26.87,26.88,151400.0,20.0836,20.1134,20.024,20.0315,151400.0
2009-04-30 15:25:00,26.89,26.98,26.89,26.97,124100.0,20.0389,20.106,20.0389,20.0985,124100.0
2009-04-30 15:30:00,26.97,27.15,26.95,27.09,127200.0,20.0985,20.2327,20.0836,20.188,127200.0
2009-04-30 15:35:00,27.09,27.1,26.97,26.98,197500.0,20.188,20.1954,20.0985,20.106,197500.0
2009-04-30 15:40:00,26.97,26.98,26.82,26.91,241300.0,20.0985,20.106,19.9867,20.0538,241300.0
2009-04-30 15:45:00,26.92,27.01,26.88,26.9,204600.0,20.0613,20.1283,20.0315,20.0464,204600.0
2009-04-30 15:50:00,26.91,26.99,26.82,26.83,237300.0,20.0538,20.1134,19.9867,19.9942,237300.0
2009-04-30 15:55:00,26.82,26.89,26.82,26.88,381000.0,19.9867,20.0389,19.9867,20.0315,381000.0
2009-05-01 09:30:00,27.1,27.17,26.85,26.89,63100.0,20.1954,20.2476,20.0091,20.0389,63100.0
2009-05-01 09:35:00,26.89,26.98,26.71,26.72,71100.0,20.0389,20.106,19.9048,19.9122,71100.0
2009-05-01 09:40:00,26.72,26.79,26.68,26.76,74900.0,19.9122,19.9644,19.8824,19.942,74900.0
2009-05-01 09:45:00,26.77,26.8,26.57,26.6,68800.0,19.9495,19.9718,19.8004,19.8228,68800.0
2009-05-01 09:50:00,26.6,26.75,26.59,26.67,71200.0,19.8228,19.9346,19.8153,19.875,71200.0
2009-05-01 09:55:00,26.69,26.84,26.68,26.82,42200.0,19.8899,20.0017,19.8824,19.9867,42200.0
2009-05-01 10:00:00,26.83,26.97,26.74,26.88,75000.0,19.9942,20.0985,19.9271,20.0315,75000.0
2009-05-01 10:05:00,26.89,26.97,26.84,26.86,58200.0,20.0389,20.0985,20.0017,20.0166,58200.0
2009-05-01 10:10:00,26.86,26.88,26.72,26.74,60900.0,20.0166,20.0315,19.9122,19.9271,60900.0
2009-05-01 10:15:00,26.74,26.74,26.51,26.51,60900.0,19.9271,19.9271,19.7557,19.7557,60900.0
2009-05-01 10:20:00,26.5,26.51,26.47,26.5,55400.0,19.7483,19.7557,19.7259,19.7483,55400.0
2009-05-01 10:25:00,26.5,26.54,26.47,26.47,48300.0,19.7483,19.7781,19.7259,19.7259,48300.0
2009-05-01 10:30:00,26.47,26.47,26.37,26.42,47100.0,19.7259,19.7259,19.6514,19.6887,47100.0
2009-05-01 10:35:00,26.42,26.54,26.42,26.51,46900.0,19.6887,19.7781,19.6887,19.7557,46900.0
2009-05-01 10:40:00,26.5,26.52,26.46,26.47,33800.0,19.7483,19.7632,19.7185,19.7259,33800.0
2009-05-01 10:45:00,26.46,26.55,26.44,26.51,32900.0,19.7185,19.7855,19.7036,19.7557,32900.0
2009-05-01 10:50:00,26.5,26.57,26.44,26.5,44400.0,19.7483,19.8004,19.7036,19.7483,44400.0
2009-05-01 10:55:00,26.49,26.49,26.31,26.33,32300.0,19.7408,19.7408,19.6067,19.6216,32300.0
2009-05-01 11:00:00,26.34,26.39,26.32,26.38,27900.0,19.629,19.6663,19.6141,19.6589,27900.0
2009-05-01 11:05:00,26.38,26.44,26.33,26.34,45700.0,19.6589,19.7036,19.6216,19.629,45700.0
2009-05-01 11:10:00,26.35,26.45,26.34,26.45,61100.0,19.6365,19.711,19.629,19.711,61100.0
2009-05-01 11:15:00,26.45,26.5,26.38,26.38,29600.0,19.711,19.7483,19.6589,19.6589,29600.0
2009-05-01 11:20:00,26.39,26.56,26.39,26.55,34100.0,19.6663,19.793,19.6663,19.7855,34100.0
2009-05-01 11:25:00,26.56,26.58,26.44,26.45,54900.0,19.793,19.8079,19.7036,19.711,54900.0
2009-05-01 11:30:00,26.45,26.45,26.34,26.35,30300.0,19.711,19.711,19.629,19.6365,30300.0
2009-05-01 11:35:00,26.37,26.38,26.36,26.37,36100.0,19.6514,19.6589,19.6439,19.6514,36100.0
2009-05-01 11:40:00,26.37,26.43,26.36,26.38,26200.0,19.6514,19.6961,19.6439,19.6589,26200.0
2009-05-01 11:45:00,26.38,26.39,26.28,26.32,44900.0,19.6589,19.6663,19.5843,19.6141,44900.0
2009-05-01 11:50:00,26.32,26.33,26.25,26.25,36700.0,19.6141,19.6216,19.562,19.562,36700.0
2009-05-01 11:55:00,26.25,26.25,26.14,26.21,31600.0,19.562,19.562,19.48,19.5322,31600.0
2009-05-01 12:00:00,26.22,26.22,26.17,26.19,42900.0,19.5396,19.5396,19.5024,19.5173,42900.0
2009-05-01 12:05:00,26.2,26.21,26.18,26.21,30600.0,19.5247,19.5322,19.5098,19.5322,30600.0
2009-05-01 12:10:00,26.2,26.31,26.18,26.29,49800.0,19.5247,19.6067,19.5098,19.5918,49800.0
2009-05-01 12:15:00,26.3,26.41,26.28,26.39,61300.0,19.5992,19.6812,19.5843,19.6663,61300.0
2009-05-01 12:20:00,26.38,26.39,26.29,26.3,45100.0,19.6589,19.6663,19.5918,19.5992,45100.0
2009-05-01 12:25:00,26.3,26.34,26.18,26.2,40900.0,19.5992,19.629,19.5098,19.5247,40900.0
2009-05-01 12:30:00,26.19,26.25,26.16,26.19,36700.0,19.5173,19.562,19.4949,19.5173,36700.0
2009-05-01 12:35:00,26.19,26.22,26.15,26.19,89700.0,19.5173,19.5396,19.4875,19.5173,89700.0
2009-05-01 12:40:00,26.2,26.21,26.09,26.15,105000.0,19.5247,19.5322,19.4427,19.4875,105000.0
2009-05-01 12:45:00,26.14,26.2,26.11,26.2,38700.0,19.48,19.5247,19.4576,19.5247,38700.0
2009-05-01 12:50:00,26.2,26.28,26.17,26.21,33400.0,19.5247,19.5843,19.5024,19.5322,33400.0
2009-05-01 12:55:00,26.21,26.33,26.21,26.28,45600.0,19.5322,19.6216,19.5322,19.5843,45600.0
2009-05-01 13:00:00,26.28,26.29,26.22,26.23,25400.0,19.5843,19.5918,19.5396,19.5471,25400.0
2009-05-01 13:05:00,26.23,26.25,26.16,26.22,29300.0,19.5471,19.562,19.4949,19.5396,29300.0
2009-05-01 13:10:00,26.22,26.25,26.21,26.25,21700.0,19.5396,19.562,19.5322,19.562,21700.0
2009-05-01 13:15:00,26.26,26.3,26.21,26.3,30300.0,19.5694,19.5992,19.5322,19.5992,30300.0
2009-05-01 13:20:00,26.3,26.31,26.27,26.28,19200.0,19.5992,19.6067,19.5769,19.5843,19200.0
2009-05-01 13:25:00,26.27,26.32,26.26,26.32,24800.0,19.5769,19.6141,19.5694,19.6141,24800.0
2009-05-01 13:30:00,26.32,26.45,26.31,26.45,25700.0,19.6141,19.711,19.6067,19.711,25700.0
2009-05-01 13:35:00,26.45,26.52,26.42,26.49,35200.0,19.711,19.7632,19.6887,19.7408,35200.0
2009-05-01 13:40:00,26.49,26.6,26.48,26.48,47500.0,19.7408,19.8228,19.7334,19.7334,47500.0
2009-05-01 13:45:00,26.48,26.54,26.48,26.54,14900.0,19.7334,19.7781,19.7334,19.7781,14900.0
2009-05-01 13:50:00,26.54,26.56,26.43,26.48,27400.0,19.7781,19.793,19.6961,19.7334,27400.0
2009-05-01 13:55:00,26.49,26.53,26.48,26.53,14800.0,19.7408,19.7706,19.7334,19.7706,14800.0
2009-05-01 14:00:00,26.53,26.56,26.52,26.53,24500.0,19.7706,19.793,19.7632,19.7706,24500.0
2009-05-01 14:05:00,26.52,26.62,26.52,26.6,38100.0,19.7632,19.8377,19.7632,19.8228,38100.0
2009-05-01 14:10:00,26.6,26.6,26.48,26.48,25000.0,19.8228,19.8228,19.7334,19.7334,25000.0
2009-05-01 14:15:00,26.48,26.5,26.48,26.48,10200.0,19.7334,19.7483,19.7334,19.7334,10200.0
2009-05-01 14:20:00,26.49,26.5,26.45,26.46,15100.0,19.7408,19.7483,19.711,19.7185,15100.0
2009-05-01 14:25:00,26.47,26.54,26.46,26.51,31900.0,19.7259,19.7781,19.7185,19.7557,31900.0
2009-05-01 14:30:00,26.5,26.51,26.4,26.42,56700.0,19.7483,19.7557,19.6738,19.6887,56700.0
2009-05-01 14:35:00,26.43,26.47,26.34,26.35,50800.0,19.6961,19.7259,19.629,19.6365,50800.0
2009-05-01 14:40:00,26.35,26.36,26.26,26.27,45800.0,19.6365,19.6439,19.5694,19.5769,45800.0
2009-05-01 14:45:00,26.27,26.31,26.25,26.3,44200.0,19.5769,19.6067,19.562,19.5992,44200.0
2009-05-01 14:50:00,26.29,26.33,26.25,26.32,62900.0,19.5918,19.6216,19.562,19.6141,62900.0
2009-05-01 14:55:00,26.33,26.33,26.2,26.25,49300.0,19.6216,19.6216,19.5247,19.562,49300.0
2009-05-01 15:00:00,26.27,26.43,26.23,26.43,46100.0,19.5769,19.6961,19.5471,19.6961,46100.0
2009-05-01 15:05:00,26.43,26.44,26.24,26.25,47100.0,19.6961,19.7036,19.5545,19.562,47100.0
2009-05-01 15:10:00,26.24,26.24,26.12,26.12,74900.0,19.5545,19.5545,19.4651,19.4651,74900.0
2009-05-01 15:15:00,26.11,26.28,26.05,26.16,80000.0,19.4576,19.5843,19.4129,19.4949,80000.0
2009-05-01 15:20:00,26.16,26.18,26.11,26.16,45100.0,19.4949,19.5098,19.4576,19.4949,45100.0
2009-05-01 15:25:00,26.15,26.2,26.12,26.14,40500.0,19.4875,19.5247,19.4651,19.48,40500.0
2009-05-01 15:30:00,26.14,26.15,26.07,26.12,74300.0,19.48,19.4875,19.4278,19.4651,74300.0
2009-05-01 15:35:00,26.12,26.2,26.12,26.15,88600.0,19.4651,19.5247,19.4651,19.4875,88600.0
2009-05-01 15:40:00,26.15,26.2,26.11,26.16,88700.0,19.4875,19.5247,19.4576,19.4949,88700.0
2009-05-01 15:45:00,26.16,26.16,26.05,26.07,95700.0,19.4949,19.4949,19.4129,19.4278,95700.0
2009-05-01 15:50:00,26.08,26.12,26.05,26.07,138500.0,19.4353,19.4651,19.4129,19.4278,138500.0
2009-05-01 15:55:00,26.08,26.18,26.04,26.18,250400.0,19.4353,19.5098,19.4055,19.5098,250400.0
2009-05-04 09:30:00,26.49,26.75,26.3,26.31,95000.0,19.7408,19.9346,19.5992,19.6067,95000.0
2009-05-04 09:35:00,26.32,26.75,26.29,26.58,92700.0,19.6141,19.9346,19.5918,19.8079,92700.0
2009-05-04 09:40:00,26.59,26.93,26.59,26.92,82400.0,19.8153,20.0687,19.8153,20.0613,82400.0
2009-05-04 09:45:00,26.93,27.0,26.88,26.97,55400.0,20.0687,20.1209,20.0315,20.0985,55400.0
2009-05-04 09:50:00,26.97,27.08,26.97,27.05,56500.0,20.0985,20.1805,20.0985,20.1581,56500.0
2009-05-04 09:55:00,27.05,27.2,27.05,27.18,55500.0,20.1581,20.2699,20.1581,20.255,55500.0
2009-05-04 10:00:00,27.18,27.5,27.18,27.45,108600.0,20.255,20.4935,20.255,20.4562,108600.0
2009-05-04 10:05:00,27.43,27.5,27.32,27.38,60500.0,20.4413,20.4935,20.3594,20.4041,60500.0
2009-05-04 10:10:00,27.37,27.68,27.36,27.64,110700.0,20.3966,20.6276,20.3892,20.5978,110700.0
2009-05-04 10:15:00,27.64,27.85,27.62,27.85,100800.0,20.5978,20.7543,20.5829,20.7543,100800.0
2009-05-04 10:20:00,27.85,28.08,27.85,27.95,260800.0,20.7543,20.9257,20.7543,20.8288,260800.0
2009-05-04 10:25:00,27.95,28.03,27.89,27.93,82500.0,20.8288,20.8885,20.7841,20.8139,82500.0
2009-05-04 10:30:00,27.94,27.96,27.78,27.96,53200.0,20.8214,20.8363,20.7022,20.8363,53200.0
2009-05-04 10:35:00,27.95,28.04,27.95,28.03,60100.0,20.8288,20.8959,20.8288,20.8885,60100.0
2009-05-04 10:40:00,28.02,28.02,27.88,28.02,107200.0,20.881,20.881,20.7767,20.881,107200.0
2009-05-04 10:45:00,28.01,28.09,27.97,28.09,59000.0,20.8736,20.9332,20.8437,20.9332,59000.0
2009-05-04 10:50:00,28.09,28.16,28.09,28.11,44100.0,20.9332,20.9853,20.9332,20.9481,44100.0
2009-05-04 10:55:00,28.12,28.15,28.04,28.13,63400.0,20.9555,20.9779,20.8959,20.963,63400.0
2009-05-04 11:00:00,28.13,28.3,28.13,28.27,84000.0,20.963,21.0897,20.963,21.0673,84000.0
2009-05-04 11:05:00,28.26,28.27,28.16,28.22,88600.0,21.0599,21.0673,20.9853,21.0301,88600.0
2009-05-04 11:10:00,28.23,28.41,28.22,28.41,128000.0,21.0375,21.1716,21.0301,21.1716,128000.0
2009-05-04 11:15:00,28.41,28.48,28.35,28.37,106400.0,21.1716,21.2238,21.1269,21.1418,106400.0
2009-05-04 11:20:00,28.38,28.5,28.38,28.41,127800.0,21.1493,21.2387,21.1493,21.1716,127800.0
2009-05-04 11:25:00,28.41,28.58,28.4,28.58,106400.0,21.1716,21.2983,21.1642,21.2983,106400.0
2009-05-04 11:30:00,28.58,28.64,28.52,28.62,80300.0,21.2983,21.343,21.2536,21.3281,80300.0
2009-05-04 11:35:00,28.63,28.65,28.48,28.55,95100.0,21.3356,21.3505,21.2238,21.276,95100.0
2009-05-04 11:40:00,28.56,28.61,28.53,28.55,146700.0,21.2834,21.3207,21.2611,21.276,146700.0
2009-05-04 11:45:00,28.55,28.68,28.54,28.62,105600.0,21.276,21.3729,21.2685,21.3281,105600.0
2009-05-04 11:50:00,28.63,28.66,28.49,28.5,98200.0,21.3356,21.3579,21.2313,21.2387,98200.0
2009-05-04 11:55:00,28.51,28.61,28.5,28.6,142300.0,21.2462,21.3207,21.2387,21.3132,142300.0
2009-05-04 12:00:00,28.6,29.05,28.6,29.04,361500.0,21.3132,21.6486,21.3132,21.6411,361500.0
2009-05-04 12:05:00,29.04,29.27,29.03,29.13,411300.0,21.6411,21.8125,21.6337,21.7082,411300.0
2009-05-04 12:10:00,29.14,29.19,29.1,29.15,154200.0,21.7157,21.7529,21.6858,21.7231,154200.0
2009-05-04 12:15:00,29.16,29.16,29.11,29.15,138600.0,21.7306,21.7306,21.6933,21.7231,138600.0
2009-05-04 12:20:00,29.16,29.34,29.1,29.18,295300.0,21.7306,21.8647,21.6858,21.7455,295300.0
2009-05-04 12:25:00,29.17,29.26,29.03,29.14,133900.0,21.738,21.8051,21.6337,21.7157,133900.0
2009-05-04 12:30:00,29.15,29.17,29.02,29.11,139100.0,21.7231,21.738,21.6262,21.6933,139100.0
2009-05-04 12:35:00,29.12,29.16,28.97,29.1,118000.0,21.7007,21.7306,21.589,21.6858,118000.0
2009-05-04 12:40:00,29.1,29.28,29.06,29.23,85300.0,21.6858,21.82,21.656,21.7827,85300.0
2009-05-04 12:45:00,29.24,29.26,29.16,29.17,68700.0,21.7902,21.8051,21.7306,21.738,68700.0
2009-05-04 12:50:00,29.17,29.25,29.13,29.24,77700.0,21.738,21.7976,21.7082,21.7902,77700.0
2009-05-04 12:55:00,29.24,29.27,29.18,29.25,57200.0,21.7902,21.8125,21.7455,21.7976,57200.0
2009-05-04 13:00:00,29.25,29.25,29.15,29.17,60700.0,21.7976,21.7976,21.7231,21.738,60700.0
2009-05-04 13:05:00,29.18,29.19,29.15,29.15,30600.0,21.7455,21.7529,21.7231,21.7231,30600.0
2009-05-04 13:10:00,29.16,29.16,29.08,29.1,115700.0,21.7306,21.7306,21.6709,21.6858,115700.0
2009-05-04 13:15:00,29.1,29.13,29.0,29.0,189100.0,21.6858,21.7082,21.6113,21.6113,189100.0
2009-05-04 13:20:00,29.01,29.1,29.0,29.05,93700.0,21.6188,21.6858,21.6113,21.6486,93700.0
2009-05-04 13:25:00,29.06,29.07,28.95,28.98,46700.0,21.656,21.6635,21.5741,21.5964,46700.0
2009-05-04 13:30:00,28.98,29.06,28.97,29.05,62400.0,21.5964,21.656,21.589,21.6486,62400.0
2009-05-04 13:35:00,29.06,29.07,28.97,28.98,59200.0,21.656,21.6635,21.589,21.5964,59200.0
2009-05-04 13:40:00,28.98,28.99,28.95,28.98,83900.0,21.5964,21.6039,21.5741,21.5964,83900.0
2009-05-04 13:45:00,28.99,29.05,28.98,28.99,97700.0,21.6039,21.6486,21.5964,21.6039,97700.0
2009-05-04 13:50:00,29.0,29.02,28.85,28.85,65700.0,21.6113,21.6262,21.4995,21.4995,65700.0
2009-05-04 13:55:00,28.86,28.95,28.84,28.95,75500.0,21.507,21.5741,21.4921,21.5741,75500.0
2009-05-04 14:00:00,28.95,29.01,28.89,28.97,87500.0,21.5741,21.6188,21.5293,21.589,87500.0
2009-05-04 14:05:00,28.98,28.99,28.84,28.84,95000.0,21.5964,21.6039,21.4921,21.4921,95000.0
2009-05-04 14:10:00,28.85,28.93,28.8,28.91,59300.0,21.4995,21.5592,21.4623,21.5443,59300.0
2009-05-04 14:15:00,28.92,29.04,28.9,28.98,63000.0,21.5517,21.6411,21.5368,21.5964,63000.0
2009-05-04 14:20:00,28.98,28.99,28.9,28.93,42500.0,21.5964,21.6039,21.5368,21.5592,42500.0
2009-05-04 14:25:00,28.94,29.08,28.89,29.04,111600.0,21.5666,21.6709,21.5293,21.6411,111600.0
2009-05-04 14:30:00,29.05,29.08,29.03,29.04,111300.0,21.6486,21.6709,21.6337,21.6411,111300.0
2009-05-04 14:35:00,29.05,29.08,28.96,28.98,94100.0,21.6486,21.6709,21.5815,21.5964,94100.0
2009-05-04 14:40:00,28.98,29.02,28.93,29.02,119200.0,21.5964,21.6262,21.5592,21.6262,119200.0
2009-05-04 14:45:00,29.02,29.06,28.99,29.05,158600.0,21.6262,21.656,21.6039,21.6486,158600.0
2009-05-04 14:50:00,29.05,29.08,29.0,29.01,136700.0,21.6486,21.6709,21.6113,21.6188,136700.0
2009-05-04 14:55:00,29.02,29.12,28.98,29.11,124500.0,21.6262,21.7007,21.5964,21.6933,124500.0
2009-05-04 15:00:00,29.11,29.17,29.06,29.15,155300.0,21.6933,21.738,21.656,21.7231,155300.0
2009-05-04 15:05:00,29.15,29.28,29.13,29.27,227400.0,21.7231,21.82,21.7082,21.8125,227400.0
2009-05-04 15:10:00,29.27,29.43,29.23,29.39,314100.0,21.8125,21.9318,21.7827,21.902,314100.0
2009-05-04 15:15:00,29.39,29.54,29.39,29.54,174600.0,21.902,22.0137,21.902,22.0137,174600.0
2009-05-04 15:20:00,29.53,29.58,29.46,29.49,345600.0,22.0063,22.0435,21.9541,21.9765,345600.0
2009-05-04 15:25:00,29.49,29.52,29.4,29.49,162600.0,21.9765,21.9988,21.9094,21.9765,162600.0
2009-05-04 15:30:00,29.5,29.54,29.38,29.39,275400.0,21.9839,22.0137,21.8945,21.902,275400.0
2009-05-04 15:35:00,29.4,29.5,29.38,29.42,259300.0,21.9094,21.9839,21.8945,21.9243,259300.0
2009-05-04 15:40:00,29.43,29.53,29.4,29.51,247200.0,21.9318,22.0063,21.9094,21.9914,247200.0
2009-05-04 15:45:00,29.52,29.52,29.39,29.41,397400.0,21.9988,21.9988,21.902,21.9169,397400.0
2009-05-04 15:50:00,29.42,29.54,29.42,29.52,486800.0,21.9243,22.0137,21.9243,21.9988,486800.0
2009-05-04 15:55:00,29.52,29.59,29.46,29.57,309900.0,21.9988,22.051,21.9541,22.0361,309900.0
2009-05-05 09:30:00,29.21,29.44,29.01,29.41,90500.0,21.7678,21.9392,21.6188,21.9169,90500.0
2009-05-05 09:35:00,29.41,29.65,29.37,29.46,104700.0,21.9169,22.0957,21.8871,21.9541,104700.0
2009-05-05 09:40:00,29.46,29.5,29.34,29.36,85700.0,21.9541,21.9839,21.8647,21.8796,85700.0
2009-05-05 09:45:00,29.35,29.35,29.04,29.1,131800.0,21.8721,21.8721,21.6411,21.6858,131800.0
2009-05-05 09:50:00,29.1,29.23,29.03,29.22,136400.0,21.6858,21.7827,21.6337,21.7753,136400.0
2009-05-05 09:55:00,29.23,29.4,29.18,29.4,84000.0,21.7827,21.9094,21.7455,21.9094,84000.0
2009-05-05 10:00:00,29.41,29.47,29.2,29.2,108200.0,21.9169,21.9616,21.7604,21.7604,108200.0
2009-05-05 10:05:00,29.21,29.4,29.15,29.17,105900.0,21.7678,21.9094,21.7231,21.738,105900.0
2009-05-05 10:10:00,29.17,29.39,29.17,29.38,118200.0,21.738,21.902,21.738,21.8945,118200.0
2009-05-05 10:15:00,29.38,29.5,29.36,29.49,166800.0,21.8945,21.9839,21.8796,21.9765,166800.0
2009-05-05 10:20:00,29.48,29.49,29.24,29.26,82500.0,21.969,21.9765,21.7902,21.8051,82500.0
2009-05-05 10:25:00,29.24,29.34,29.15,29.27,78900.0,21.7902,21.8647,21.7231,21.8125,78900.0
2009-05-05 10:30:00,29.27,29.32,29.13,29.31,75200.0,21.8125,21.8498,21.7082,21.8423,75200.0
2009-05-05 10:35:00,29.32,29.34,29.1,29.14,62100.0,21.8498,21.8647,21.6858,21.7157,62100.0
2009-05-05 10:40:00,29.15,29.21,29.1,29.21,42200.0,21.7231,21.7678,21.6858,21.7678,42200.0
2009-05-05 10:45:00,29.21,29.26,29.13,29.15,71500.0,21.7678,21.8051,21.7082,21.7231,71500.0
2009-05-05 10:50:00,29.16,29.21,29.12,29.16,59900.0,21.7306,21.7678,21.7007,21.7306,59900.0
2009-05-05 10:55:00,29.16,29.17,29.07,29.07,55900.0,21.7306,21.738,21.6635,21.6635,55900.0
2009-05-05 11:00:00,29.07,29.12,29.03,29.09,78400.0,21.6635,21.7007,21.6337,21.6784,78400.0
2009-05-05 11:05:00,29.09,29.13,28.95,28.99,155200.0,21.6784,21.7082,21.5741,21.6039,155200.0
2009-05-05 11:10:00,28.99,29.03,28.96,28.96,82900.0,21.6039,21.6337,21.5815,21.5815,82900.0
2009-05-05 11:15:00,28.97,29.0,28.88,28.99,167500.0,21.589,21.6113,21.5219,21.6039,167500.0
2009-05-05 11:20:00,28.99,29.02,28.91,28.93,59300.0,21.6039,21.6262,21.5443,21.5592,59300.0
2009-05-05 11:25:00,28.93,29.01,28.92,28.94,99300.0,21.5592,21.6188,21.5517,21.5666,99300.0
2009-05-05 11:30:00,28.94,29.0,28.9,28.99,105000.0,21.5666,21.6113,21.5368,21.6039,105000.0
2009-05-05 11:35:00,29.0,29.2,28.98,29.08,74200.0,21.6113,21.7604,21.5964,21.6709,74200.0
2009-05-05 11:40:00,29.08,29.15,29.08,29.12,47900.0,21.6709,21.7231,21.6709,21.7007,47900.0
2009-05-05 11:45:00,29.12,29.13,29.01,29.02,40000.0,21.7007,21.7082,21.6188,21.6262,40000.0
2009-05-05 11:50:00,29.02,29.02,28.87,28.9,101700.0,21.6262,21.6262,21.5144,21.5368,101700.0
2009-05-05 11:55:00,28.9,29.0,28.84,28.87,50200.0,21.5368,21.6113,21.4921,21.5144,50200.0
2009-05-05 12:00:00,28.86,28.88,28.77,28.84,57800.0,21.507,21.5219,21.4399,21.4921,57800.0
2009-05-05 12:05:00,28.85,28.97,28.8,28.97,54000.0,21.4995,21.589,21.4623,21.589,54000.0
2009-05-05 12:10:00,28.97,28.97,28.85,28.89,17600.0,21.589,21.589,21.4995,21.5293,17600.0
2009-05-05 12:15:00,28.89,28.97,28.89,28.96,12800.0,21.5293,21.589,21.5293,21.5815,12800.0
2009-05-05 12:20:00,28.97,29.01,28.91,28.91,33100.0,21.589,21.6188,21.5443,21.5443,33100.0
2009-05-05 12:25:00,28.91,29.02,28.91,29.01,21800.0,21.5443,21.6262,21.5443,21.6188,21800.0
2009-05-05 12:30:00,29.01,29.02,28.83,28.87,36000.0,21.6188,21.6262,21.4846,21.5144,36000.0
2009-05-05 12:35:00,28.88,28.88,28.8,28.84,18900.0,21.5219,21.5219,21.4623,21.4921,18900.0
2009-05-05 12:40:00,28.85,28.9,28.78,28.79,26000.0,21.4995,21.5368,21.4474,21.4548,26000.0
2009-05-05 12:45:00,28.79,28.88,28.79,28.88,14500.0,21.4548,21.5219,21.4548,21.5219,14500.0
2009-05-05 12:50:00,28.88,28.93,28.85,28.93,36200.0,21.5219,21.5592,21.4995,21.5592,36200.0
2009-05-05 12:55:00,28.92,28.98,28.91,28.94,23000.0,21.5517,21.5964,21.5443,21.5666,23000.0
2009-05-05 13:00:00,28.93,29.02,28.89,29.02,18100.0,21.5592,21.6262,21.5293,21.6262,18100.0
2009-05-05 13:05:00,29.03,29.1,29.01,29.01,34100.0,21.6337,21.6858,21.6188,21.6188,34100.0
2009-05-05 13:10:00,29.01,29.11,29.0,29.01,31200.0,21.6188,21.6933,21.6113,21.6188,31200.0
2009-05-05 13:15:00,29.01,29.02,28.87,29.01,42700.0,21.6188,21.6262,21.5144,21.6188,42700.0
2009-05-05 13:20:00,29.02,29.04,28.92,28.94,34500.0,21.6262,21.6411,21.5517,21.5666,34500.0
2009-05-05 13:25:00,28.94,29.03,28.93,28.98,42500.0,21.5666,21.6337,21.5592,21.5964,42500.0
2009-05-05 13:30:00,28.98,29.02,28.9,28.91,26100.0,21.5964,21.6262,21.5368,21.5443,26100.0
2009-05-05 13:35:00,28.91,29.02,28.91,29.02,27300.0,21.5443,21.6262,21.5443,21.6262,27300.0
2009-05-05 13:40:00,29.03,29.08,28.96,29.0,33100.0,21.6337,21.6709,21.5815,21.6113,33100.0
2009-05-05 13:45:00,29.0,29.06,28.88,29.06,30600.0,21.6113,21.656,21.5219,21.656,30600.0
2009-05-05 13:50:00,29.06,29.13,29.01,29.06,36700.0,21.656,21.7082,21.6188,21.656,36700.0
2009-05-05 13:55:00,29.06,29.07,28.99,29.01,36900.0,21.656,21.6635,21.6039,21.6188,36900.0
2009-05-05 14:00:00,29.0,29.07,28.96,28.96,32000.0,21.6113,21.6635,21.5815,21.5815,32000.0
2009-05-05 14:05:00,28.96,29.11,28.96,29.11,32100.0,21.5815,21.6933,21.5815,21.6933,32100.0
2009-05-05 14:10:00,29.12,29.2,29.09,29.16,37600.0,21.7007,21.7604,21.6784,21.7306,37600.0
2009-05-05 14:15:00,29.15,29.16,29.09,29.16,36200.0,21.7231,21.7306,21.6784,21.7306,36200.0
2009-05-05 14:20:00,29.15,29.18,28.98,28.98,41900.0,21.7231,21.7455,21.5964,21.5964,41900.0
2009-05-05 14:25:00,28.96,28.99,28.88,28.93,41500.0,21.5815,21.6039,21.5219,21.5592,41500.0
2009-05-05 14:30:00,28.92,28.97,28.87,28.96,38000.0,21.5517,21.589,21.5144,21.5815,38000.0
2009-05-05 14:35:00,28.95,29.06,28.95,28.98,30500.0,21.5741,21.656,21.5741,21.5964,30500.0
2009-05-05 14:40:00,28.98,29.02,28.96,28.99,33400.0,21.5964,21.6262,21.5815,21.6039,33400.0
2009-05-05 14:45:00,29.0,29.13,28.97,29.11,41300.0,21.6113,21.7082,21.589,21.6933,41300.0
2009-05-05 14:50:00,29.1,29.18,29.09,29.13,42700.0,21.6858,21.7455,21.6784,21.7082,42700.0
2009-05-05 14:55:00,29.13,29.2,29.09,29.09,50500.0,21.7082,21.7604,21.6784,21.6784,50500.0
2009-05-05 15:00:00,29.08,29.16,29.03,29.13,61900.0,21.6709,21.7306,21.6337,21.7082,61900.0
2009-05-05 15:05:00,29.14,29.25,29.13,29.16,53900.0,21.7157,21.7976,21.7082,21.7306,53900.0
2009-05-05 15:10:00,29.17,29.18,29.05,29.12,50800.0,21.738,21.7455,21.6486,21.7007,50800.0
2009-05-05 15:15:00,29.12,29.12,29.03,29.11,85800.0,21.7007,21.7007,21.6337,21.6933,85800.0
2009-05-05 15:20:00,29.12,29.18,29.05,29.11,73100.0,21.7007,21.7455,21.6486,21.6933,73100.0
2009-05-05 15:25:00,29.12,29.24,29.1,29.21,71900.0,21.7007,21.7902,21.6858,21.7678,71900.0
2009-05-05 15:30:00,29.21,29.41,29.21,29.31,97800.0,21.7678,21.9169,21.7678,21.8423,97800.0
2009-05-05 15:35:00,29.32,29.38,29.25,29.25,72300.0,21.8498,21.8945,21.7976,21.7976,72300.0
2009-05-05 15:40:00,29.25,29.33,29.24,29.3,135500.0,21.7976,21.8572,21.7902,21.8349,135500.0
2009-05-05 15:45:00,29.31,29.38,29.27,29.33,102000.0,21.8423,21.8945,21.8125,21.8572,102000.0
2009-05-05 15:50:00,29.34,29.39,29.2,29.28,144700.0,21.8647,21.902,21.7604,21.82,144700.0
2009-05-05 15:55:00,29.28,29.36,29.22,29.33,187700.0,21.82,21.8796,21.7753,21.8572,187700.0
2009-05-06 09:30:00,29.41,29.43,29.11,29.13,109100.0,21.9169,21.9318,21.6933,21.7082,109100.0
2009-05-06 09:35:00,29.13,29.34,29.1,29.12,66300.0,21.7082,21.8647,21.6858,21.7007,66300.0
2009-05-06 09:40:00,29.13,29.22,29.04,29.1,65500.0,21.7082,21.7753,21.6411,21.6858,65500.0
2009-05-06 09:45:00,29.09,29.09,28.95,29.09,181600.0,21.6784,21.6784,21.5741,21.6784,181600.0
2009-05-06 09:50:00,29.11,29.22,29.05,29.2,138800.0,21.6933,21.7753,21.6486,21.7604,138800.0
2009-05-06 09:55:00,29.21,29.36,29.19,29.36,176200.0,21.7678,21.8796,21.7529,21.8796,176200.0
2009-05-06 10:00:00,29.36,29.45,29.24,29.3,154900.0,21.8796,21.9467,21.7902,21.8349,154900.0
2009-05-06 10:05:00,29.31,29.36,29.18,29.36,86400.0,21.8423,21.8796,21.7455,21.8796,86400.0
2009-05-06 10:10:00,29.35,29.39,29.31,29.35,58600.0,21.8721,21.902,21.8423,21.8721,58600.0
2009-05-06 10:15:00,29.36,29.45,29.32,29.35,44000.0,21.8796,21.9467,21.8498,21.8721,44000.0
2009-05-06 10:20:00,29.35,29.4,29.32,29.37,79600.0,21.8721,21.9094,21.8498,21.8871,79600.0
2009-05-06 10:25:00,29.36,29.37,29.17,29.17,99000.0,21.8796,21.8871,21.738,21.738,99000.0
2009-05-06 10:30:00,29.17,29.25,29.14,29.18,92300.0,21.738,21.7976,21.7157,21.7455,92300.0
2009-05-06 10:35:00,29.18,29.2,29.02,29.05,148700.0,21.7455,21.7604,21.6262,21.6486,148700.0
2009-05-06 10:40:00,29.05,29.12,28.89,28.95,103600.0,21.6486,21.7007,21.5293,21.5741,103600.0
2009-05-06 10:45:00,28.95,29.0,28.89,28.97,123300.0,21.5741,21.6113,21.5293,21.589,123300.0
2009-05-06 10:50:00,28.97,29.08,28.97,28.98,107100.0,21.589,21.6709,21.589,21.5964,107100.0
2009-05-06 10:55:00,28.99,29.1,28.99,29.1,75100.0,21.6039,21.6858,21.6039,21.6858,75100.0
2009-05-06 11:00:00,29.09,29.1,29.01,29.05,46200.0,21.6784,21.6858,21.6188,21.6486,46200.0
2009-05-06 11:05:00,29.06,29.07,28.95,28.97,53900.0,21.656,21.6635,21.5741,21.589,53900.0
2009-05-06 11:10:00,28.98,29.0,28.92,28.96,42200.0,21.5964,21.6113,21.5517,21.5815,42200.0
2009-05-06 11:15:00,28.97,28.97,28.92,28.92,35600.0,21.589,21.589,21.5517,21.5517,35600.0
2009-05-06 11:20:00,28.92,28.94,28.85,28.94,49400.0,21.5517,21.5666,21.4995,21.5666,49400.0
2009-05-06 11:25:00,28.93,29.0,28.92,28.99,39500.0,21.5592,21.6113,21.5517,21.6039,39500.0
2009-05-06 11:30:00,28.97,28.97,28.83,28.92,62300.0,21.589,21.589,21.4846,21.5517,62300.0
2009-05-06 11:35:00,28.93,29.07,28.93,29.01,52200.0,21.5592,21.6635,21.5592,21.6188,52200.0
2009-05-06 11:40:00,29.01,29.07,28.97,29.06,26200.0,21.6188,21.6635,21.589,21.656,26200.0
2009-05-06 11:45:00,29.06,29.06,28.96,28.97,49400.0,21.656,21.656,21.5815,21.589,49400.0
2009-05-06 11:50:00,28.97,29.05,28.97,29.03,50300.0,21.589,21.6486,21.589,21.6337,50300.0
2009-05-06 11:55:00,29.01,29.15,29.01,29.08,35500.0,21.6188,21.7231,21.6188,21.6709,35500.0
2009-05-06 12:00:00,29.09,29.14,29.07,29.07,39900.0,21.6784,21.7157,21.6635,21.6635,39900.0
2009-05-06 12:05:00,29.07,29.08,28.99,29.0,30700.0,21.6635,21.6709,21.6039,21.6113,30700.0
2009-05-06 12:10:00,29.01,29.12,29.0,29.1,44000.0,21.6188,21.7007,21.6113,21.6858,44000.0
2009-05-06 12:15:00,29.1,29.12,29.02,29.05,44300.0,21.6858,21.7007,21.6262,21.6486,44300.0
2009-05-06 12:20:00,29.06,29.06,28.98,28.99,29800.0,21.656,21.656,21.5964,21.6039,29800.0
2009-05-06 12:25:00,28.99,29.1,28.99,29.08,32000.0,21.6039,21.6858,21.6039,21.6709,32000.0
2009-05-06 12:30:00,29.08,29.1,28.95,28.98,40100.0,21.6709,21.6858,21.5741,21.5964,40100.0
2009-05-06 12:35:00,28.97,29.03,28.92,28.92,45500.0,21.589,21.6337,21.5517,21.5517,45500.0
2009-05-06 12:40:00,28.92,28.94,28.89,28.92,35700.0,21.5517,21.5666,21.5293,21.5517,35700.0
2009-05-06 12:45:00,28.93,29.01,28.92,28.99,42500.0,21.5592,21.6188,21.5517,21.6039,42500.0
2009-05-06 12:50:00,29.0,29.06,29.0,29.04,15600.0,21.6113,21.656,21.6113,21.6411,15600.0
2009-05-06 12:55:00,29.04,29.07,28.88,28.91,23700.0,21.6411,21.6635,21.5219,21.5443,23700.0
2009-05-06 13:00:00,28.9,28.99,28.89,28.95,29600.0,21.5368,21.6039,21.5293,21.5741,29600.0
2009-05-06 13:05:00,28.95,29.03,28.91,28.92,37600.0,21.5741,21.6337,21.5443,21.5517,37600.0
2009-05-06 13:10:00,28.92,29.0,28.89,28.99,43500.0,21.5517,21.6113,21.5293,21.6039,43500.0
2009-05-06 13:15:00,28.99,29.01,28.96,29.0,42700.0,21.6039,21.6188,21.5815,21.6113,42700.0
2009-05-06 13:20:00,29.0,29.11,28.98,29.0,59900.0,21.6113,21.6933,21.5964,21.6113,59900.0
2009-05-06 13:25:00,29.01,29.07,28.99,29.0,25500.0,21.6188,21.6635,21.6039,21.6113,25500.0
2009-05-06 13:30:00,28.98,29.13,28.98,29.1,51500.0,21.5964,21.7082,21.5964,21.6858,51500.0
2009-05-06 13:35:00,29.1,29.15,29.1,29.13,45100.0,21.6858,21.7231,21.6858,21.7082,45100.0
2009-05-06 13:40:00,29.13,29.18,29.1,29.15,62800.0,21.7082,21.7455,21.6858,21.7231,62800.0
2009-05-06 13:45:00,29.14,29.16,29.1,29.15,66000.0,21.7157,21.7306,21.6858,21.7231,66000.0
2009-05-06 13:50:00,29.15,29.29,29.13,29.22,33700.0,21.7231,21.8274,21.7082,21.7753,33700.0
2009-05-06 13:55:00,29.21,29.27,29.16,29.22,44900.0,21.7678,21.8125,21.7306,21.7753,44900.0
2009-05-06 14:00:00,29.22,29.3,29.2,29.2,56100.0,21.7753,21.8349,21.7604,21.7604,56100.0
2009-05-06 14:05:00,29.2,29.25,29.14,29.23,54200.0,21.7604,21.7976,21.7157,21.7827,54200.0
2009-05-06 14:10:00,29.24,29.26,29.2,29.25,27400.0,21.7902,21.8051,21.7604,21.7976,27400.0
2009-05-06 14:15:00,29.24,29.27,29.19,29.25,48000.0,21.7902,21.8125,21.7529,21.7976,48000.0
2009-05-06 14:20:00,29.25,29.38,29.25,29.38,45200.0,21.7976,21.8945,21.7976,21.8945,45200.0
2009-05-06 14:25:00,29.37,29.38,29.33,29.38,45000.0,21.8871,21.8945,21.8572,21.8945,45000.0
2009-05-06 14:30:00,29.38,29.43,29.33,29.34,91300.0,21.8945,21.9318,21.8572,21.8647,91300.0
2009-05-06 14:35:00,29.34,29.43,29.32,29.42,58000.0,21.8647,21.9318,21.8498,21.9243,58000.0
2009-05-06 14:40:00,29.42,29.43,29.32,29.39,87900.0,21.9243,21.9318,21.8498,21.902,87900.0
2009-05-06 14:45:00,29.39,29.45,29.36,29.45,70800.0,21.902,21.9467,21.8796,21.9467,70800.0
2009-05-06 14:50:00,29.43,29.46,29.37,29.4,39200.0,21.9318,21.9541,21.8871,21.9094,39200.0
2009-05-06 14:55:00,29.41,29.42,29.31,29.4,72900.0,21.9169,21.9243,21.8423,21.9094,72900.0
2009-05-06 15:00:00,29.4,29.43,29.26,29.27,55700.0,21.9094,21.9318,21.8051,21.8125,55700.0
2009-05-06 15:05:00,29.27,29.36,29.27,29.36,70500.0,21.8125,21.8796,21.8125,21.8796,70500.0
2009-05-06 15:10:00,29.36,29.37,29.29,29.32,70500.0,21.8796,21.8871,21.8274,21.8498,70500.0
2009-05-06 15:15:00,29.32,29.33,29.26,29.3,81900.0,21.8498,21.8572,21.8051,21.8349,81900.0
2009-05-06 15:20:00,29.3,29.33,29.19,29.25,103400.0,21.8349,21.8572,21.7529,21.7976,103400.0
2009-05-06 15:25:00,29.25,29.33,29.2,29.33,158800.0,21.7976,21.8572,21.7604,21.8572,158800.0
2009-05-06 15:30:00,29.33,29.49,29.28,29.42,181400.0,21.8572,21.9765,21.82,21.9243,181400.0
2009-05-06 15:35:00,29.42,29.46,29.3,29.36,211700.0,21.9243,21.9541,21.8349,21.8796,211700.0
2009-05-06 15:40:00,29.36,29.45,29.34,29.38,308400.0,21.8796,21.9467,21.8647,21.8945,308400.0
2009-05-06 15:45:00,29.38,29.46,29.33,29.46,198400.0,21.8945,21.9541,21.8572,21.9541,198400.0
2009-05-06 15:50:00,29.46,29.5,29.28,29.35,278300.0,21.9541,21.9839,21.82,21.8721,278300.0
2009-05-06 15:55:00,29.34,29.53,29.32,29.5,294300.0,21.8647,22.0063,21.8498,21.9839,294300.0
2009-05-07 09:30:00,29.59,29.59,29.42,29.5,100100.0,22.051,22.051,21.9243,21.9839,100100.0
2009-05-07 09:35:00,29.51,29.7,29.42,29.67,121100.0,21.9914,22.133,21.9243,22.1106,121100.0
2009-05-07 09:40:00,29.67,29.76,29.56,29.68,77500.0,22.1106,22.1777,22.0286,22.1181,77500.0
2009-05-07 09:45:00,29.68,29.71,29.43,29.46,76500.0,22.1181,22.1404,21.9318,21.9541,76500.0
2009-05-07 09:50:00,29.46,29.53,29.35,29.37,103700.0,21.9541,22.0063,21.8721,21.8871,103700.0
2009-05-07 09:55:00,29.37,29.5,29.33,29.37,172500.0,21.8871,21.9839,21.8572,21.8871,172500.0
2009-05-07 10:00:00,29.37,29.37,29.11,29.11,222600.0,21.8871,21.8871,21.6933,21.6933,222600.0
2009-05-07 10:05:00,29.1,29.17,28.92,29.11,224800.0,21.6858,21.738,21.5517,21.6933,224800.0
2009-05-07 10:10:00,29.12,29.16,28.95,28.97,101800.0,21.7007,21.7306,21.5741,21.589,101800.0
2009-05-07 10:15:00,28.96,29.22,28.9,29.19,120000.0,21.5815,21.7753,21.5368,21.7529,120000.0
2009-05-07 10:20:00,29.19,29.31,28.98,29.06,135300.0,21.7529,21.8423,21.5964,21.656,135300.0
2009-05-07 10:25:00,29.06,29.07,28.77,28.8,123500.0,21.656,21.6635,21.4399,21.4623,123500.0
2009-05-07 10:30:00,28.81,28.9,28.62,28.63,127200.0,21.4697,21.5368,21.3281,21.3356,127200.0
2009-05-07 10:35:00,28.65,28.85,28.58,28.85,74400.0,21.3505,21.4995,21.2983,21.4995,74400.0
2009-05-07 10:40:00,28.85,28.85,28.74,28.77,82500.0,21.4995,21.4995,21.4176,21.4399,82500.0
2009-05-07 10:45:00,28.76,28.82,28.75,28.82,88700.0,21.4325,21.4772,21.425,21.4772,88700.0
2009-05-07 10:50:00,28.82,28.87,28.78,28.85,128000.0,21.4772,21.5144,21.4474,21.4995,128000.0
2009-05-07 10:55:00,28.84,28.94,28.79,28.9,94100.0,21.4921,21.5666,21.4548,21.5368,94100.0
2009-05-07 11:00:00,28.89,28.96,28.82,28.84,44400.0,21.5293,21.5815,21.4772,21.4921,44400.0
2009-05-07 11:05:00,28.85,28.87,28.82,28.85,34300.0,21.4995,21.5144,21.4772,21.4995,34300.0
2009-05-07 11:10:00,28.87,28.87,28.72,28.75,107900.0,21.5144,21.5144,21.4027,21.425,107900.0
2009-05-07 11:15:00,28.75,28.79,28.67,28.67,76900.0,21.425,21.4548,21.3654,21.3654,76900.0
2009-05-07 11:20:00,28.68,28.74,28.65,28.73,75000.0,21.3729,21.4176,21.3505,21.4101,75000.0
2009-05-07 11:25:00,28.74,28.75,28.65,28.66,34700.0,21.4176,21.425,21.3505,21.3579,34700.0
2009-05-07 11:30:00,28.66,28.66,28.58,28.62,43200.0,21.3579,21.3579,21.2983,21.3281,43200.0
2009-05-07 11:35:00,28.61,28.74,28.6,28.65,38000.0,21.3207,21.4176,21.3132,21.3505,38000.0
2009-05-07 11:40:00,28.67,28.73,28.65,28.71,27900.0,21.3654,21.4101,21.3505,21.3952,27900.0
2009-05-07 11:45:00,28.71,28.72,28.63,28.64,46200.0,21.3952,21.4027,21.3356,21.343,46200.0
2009-05-07 11:50:00,28.63,28.8,28.59,28.79,37300.0,21.3356,21.4623,21.3058,21.4548,37300.0
2009-05-07 11:55:00,28.8,28.8,28.73,28.8,23600.0,21.4623,21.4623,21.4101,21.4623,23600.0
2009-05-07 12:00:00,28.79,28.8,28.72,28.72,39500.0,21.4548,21.4623,21.4027,21.4027,39500.0
2009-05-07 12:05:00,28.71,28.71,28.64,28.66,6800.0,21.3952,21.3952,21.343,21.3579,6800.0
2009-05-07 12:10:00,28.66,28.75,28.65,28.72,39200.0,21.3579,21.425,21.3505,21.4027,39200.0
2009-05-07 12:15:00,28.71,28.71,28.68,28.7,14100.0,21.3952,21.3952,21.3729,21.3878,14100.0
2009-05-07 12:20:00,28.7,28.76,28.69,28.74,41200.0,21.3878,21.4325,21.3803,21.4176,41200.0
2009-05-07 12:25:00,28.74,28.76,28.68,28.74,40400.0,21.4176,21.4325,21.3729,21.4176,40400.0
2009-05-07 12:30:00,28.73,28.76,28.69,28.75,35200.0,21.4101,21.4325,21.3803,21.425,35200.0
2009-05-07 12:35:00,28.76,28.77,28.73,28.74,26600.0,21.4325,21.4399,21.4101,21.4176,26600.0
2009-05-07 12:40:00,28.74,28.8,28.74,28.8,61200.0,21.4176,21.4623,21.4176,21.4623,61200.0
2009-05-07 12:45:00,28.8,28.8,28.7,28.75,46600.0,21.4623,21.4623,21.3878,21.425,46600.0
2009-05-07 12:50:00,28.75,28.8,28.75,28.79,49200.0,21.425,21.4623,21.425,21.4548,49200.0
2009-05-07 12:55:00,28.8,28.8,28.76,28.78,44800.0,21.4623,21.4623,21.4325,21.4474,44800.0
2009-05-07 13:00:00,28.77,28.8,28.66,28.75,81000.0,21.4399,21.4623,21.3579,21.425,81000.0
2009-05-07 13:05:00,28.75,28.8,28.71,28.78,79300.0,21.425,21.4623,21.3952,21.4474,79300.0
2009-05-07 13:10:00,28.77,28.8,28.59,28.6,111800.0,21.4399,21.4623,21.3058,21.3132,111800.0
2009-05-07 13:15:00,28.61,28.67,28.57,28.58,43200.0,21.3207,21.3654,21.2909,21.2983,43200.0
2009-05-07 13:20:00,28.58,28.75,28.58,28.73,66500.0,21.2983,21.425,21.2983,21.4101,66500.0
2009-05-07 13:25:00,28.72,28.75,28.63,28.63,44500.0,21.4027,21.425,21.3356,21.3356,44500.0
2009-05-07 13:30:00,28.64,28.69,28.57,28.66,64200.0,21.343,21.3803,21.2909,21.3579,64200.0
2009-05-07 13:35:00,28.67,28.76,28.54,28.54,58000.0,21.3654,21.4325,21.2685,21.2685,58000.0
2009-05-07 13:40:00,28.54,28.59,28.45,28.49,35000.0,21.2685,21.3058,21.2015,21.2313,35000.0
2009-05-07 13:45:00,28.49,28.59,28.45,28.58,102900.0,21.2313,21.3058,21.2015,21.2983,102900.0
2009-05-07 13:50:00,28.58,28.58,28.43,28.46,73300.0,21.2983,21.2983,21.1865,21.2089,73300.0
2009-05-07 13:55:00,28.46,28.55,28.43,28.5,182000.0,21.2089,21.276,21.1865,21.2387,182000.0
2009-05-07 14:00:00,28.5,28.52,28.45,28.47,319600.0,21.2387,21.2536,21.2015,21.2164,319600.0
2009-05-07 14:05:00,28.48,28.49,28.43,28.44,78800.0,21.2238,21.2313,21.1865,21.194,78800.0
2009-05-07 14:10:00,28.44,28.44,28.25,28.26,139700.0,21.194,21.194,21.0524,21.0599,139700.0
2009-05-07 14:15:00,28.27,28.42,28.25,28.37,108100.0,21.0673,21.1791,21.0524,21.1418,108100.0
2009-05-07 14:20:00,28.38,28.38,28.29,28.3,93300.0,21.1493,21.1493,21.0822,21.0897,93300.0
2009-05-07 14:25:00,28.29,28.36,28.28,28.35,53800.0,21.0822,21.1344,21.0748,21.1269,53800.0
2009-05-07 14:30:00,28.35,28.35,28.29,28.31,89500.0,21.1269,21.1269,21.0822,21.0971,89500.0
2009-05-07 14:35:00,28.3,28.34,28.2,28.22,131700.0,21.0897,21.1195,21.0151,21.0301,131700.0
2009-05-07 14:40:00,28.23,28.23,28.14,28.2,193500.0,21.0375,21.0375,20.9704,21.0151,193500.0
2009-05-07 14:45:00,28.21,28.35,28.2,28.34,74900.0,21.0226,21.1269,21.0151,21.1195,74900.0
2009-05-07 14:50:00,28.35,28.4,28.18,28.18,133000.0,21.1269,21.1642,21.0002,21.0002,133000.0
2009-05-07 14:55:00,28.18,28.3,28.16,28.2,189600.0,21.0002,21.0897,20.9853,21.0151,189600.0
2009-05-07 15:00:00,28.19,28.23,28.08,28.14,153500.0,21.0077,21.0375,20.9257,20.9704,153500.0
2009-05-07 15:05:00,28.14,28.14,28.03,28.09,138400.0,20.9704,20.9704,20.8885,20.9332,138400.0
2009-05-07 15:10:00,28.09,28.21,28.06,28.13,315800.0,20.9332,21.0226,20.9108,20.963,315800.0
2009-05-07 15:15:00,28.13,28.16,28.11,28.15,138300.0,20.963,20.9853,20.9481,20.9779,138300.0
2009-05-07 15:20:00,28.15,28.25,28.14,28.16,309800.0,20.9779,21.0524,20.9704,20.9853,309800.0
2009-05-07 15:25:00,28.16,28.22,28.12,28.19,180300.0,20.9853,21.0301,20.9555,21.0077,180300.0
2009-05-07 15:30:00,28.19,28.2,28.08,28.09,269000.0,21.0077,21.0151,20.9257,20.9332,269000.0
2009-05-07 15:35:00,28.08,28.17,28.07,28.14,216800.0,20.9257,20.9928,20.9183,20.9704,216800.0
2009-05-07 15:40:00,28.14,28.27,28.09,28.2,438500.0,20.9704,21.0673,20.9332,21.0151,438500.0
2009-05-07 15:45:00,28.2,28.3,28.17,28.24,339800.0,21.0151,21.0897,20.9928,21.045,339800.0
2009-05-07 15:50:00,28.25,28.28,28.22,28.25,769100.0,21.0524,21.0748,21.0301,21.0524,769100.0
2009-05-07 15:55:00,28.25,28.3,28.12,28.13,572900.0,21.0524,21.0897,20.9555,20.963,572900.0
2009-05-08 09:30:00,27.95,28.33,27.95,28.26,109400.0,20.8288,21.112,20.8288,21.0599,109400.0
2009-05-08 09:35:00,28.26,28.33,28.14,28.21,58800.0,21.0599,21.112,20.9704,21.0226,58800.0
2009-05-08 09:40:00,28.21,28.35,28.16,28.26,98700.0,21.0226,21.1269,20.9853,21.0599,98700.0
2009-05-08 09:45:00,28.26,28.5,28.25,28.38,109800.0,21.0599,21.2387,21.0524,21.1493,109800.0
2009-05-08 09:50:00,28.37,28.39,28.16,28.2,83500.0,21.1418,21.1567,20.9853,21.0151,83500.0
2009-05-08 09:55:00,28.2,28.22,28.12,28.13,80000.0,21.0151,21.0301,20.9555,20.963,80000.0
2009-05-08 10:00:00,28.13,28.23,28.06,28.16,65400.0,20.963,21.0375,20.9108,20.9853,65400.0
2009-05-08 10:05:00,28.13,28.17,28.0,28.05,58400.0,20.963,20.9928,20.8661,20.9034,58400.0
2009-05-08 10:10:00,28.06,28.07,27.82,27.82,94000.0,20.9108,20.9183,20.732,20.732,94000.0
2009-05-08 10:15:00,27.82,27.83,27.55,27.71,135600.0,20.732,20.7394,20.5308,20.65,135600.0
2009-05-08 10:20:00,27.72,27.77,27.61,27.63,61200.0,20.6574,20.6947,20.5755,20.5904,61200.0
2009-05-08 10:25:00,27.63,27.82,27.5,27.82,157400.0,20.5904,20.732,20.4935,20.732,157400.0
2009-05-08 10:30:00,27.82,28.0,27.77,27.93,67800.0,20.732,20.8661,20.6947,20.8139,67800.0
2009-05-08 10:35:00,27.93,27.98,27.73,27.79,71000.0,20.8139,20.8512,20.6649,20.7096,71000.0
2009-05-08 10:40:00,27.8,27.8,27.69,27.73,39100.0,20.7171,20.7171,20.6351,20.6649,39100.0
2009-05-08 10:45:00,27.73,27.83,27.67,27.81,73700.0,20.6649,20.7394,20.6202,20.7245,73700.0
2009-05-08 10:50:00,27.81,27.87,27.75,27.79,90100.0,20.7245,20.7692,20.6798,20.7096,90100.0
2009-05-08 10:55:00,27.79,27.85,27.64,27.64,97800.0,20.7096,20.7543,20.5978,20.5978,97800.0
2009-05-08 11:00:00,27.64,27.81,27.64,27.7,111900.0,20.5978,20.7245,20.5978,20.6425,111900.0
2009-05-08 11:05:00,27.7,27.82,27.69,27.81,58200.0,20.6425,20.732,20.6351,20.7245,58200.0
2009-05-08 11:10:00,27.8,27.8,27.62,27.7,72500.0,20.7171,20.7171,20.5829,20.6425,72500.0
2009-05-08 11:15:00,27.69,27.86,27.67,27.83,54300.0,20.6351,20.7618,20.6202,20.7394,54300.0
2009-05-08 11:20:00,27.83,27.83,27.64,27.65,100300.0,20.7394,20.7394,20.5978,20.6053,100300.0
2009-05-08 11:25:00,27.65,27.66,27.54,27.59,67200.0,20.6053,20.6127,20.5233,20.5606,67200.0
2009-05-08 11:30:00,27.59,27.63,27.52,27.55,78100.0,20.5606,20.5904,20.5084,20.5308,78100.0
2009-05-08 11:35:00,27.56,27.58,27.41,27.53,195600.0,20.5382,20.5531,20.4264,20.5159,195600.0
2009-05-08 11:40:00,27.53,27.54,27.5,27.5,77400.0,20.5159,20.5233,20.4935,20.4935,77400.0
2009-05-08 11:45:00,27.51,27.56,27.47,27.55,61200.0,20.5009,20.5382,20.4711,20.5308,61200.0
2009-05-08 11:50:00,27.56,27.62,27.54,27.56,40400.0,20.5382,20.5829,20.5233,20.5382,40400.0
2009-05-08 11:55:00,27.56,27.75,27.56,27.73,111800.0,20.5382,20.6798,20.5382,20.6649,111800.0
2009-05-08 12:00:00,27.73,27.86,27.68,27.85,191500.0,20.6649,20.7618,20.6276,20.7543,191500.0
2009-05-08 12:05:00,27.85,28.17,27.85,28.13,226600.0,20.7543,20.9928,20.7543,20.963,226600.0
2009-05-08 12:10:00,28.13,28.26,28.13,28.2,73800.0,20.963,21.0599,20.963,21.0151,73800.0
2009-05-08 12:15:00,28.2,28.35,28.2,28.26,89300.0,21.0151,21.1269,21.0151,21.0599,89300.0
2009-05-08 12:20:00,28.25,28.25,28.15,28.18,65400.0,21.0524,21.0524,20.9779,21.0002,65400.0
2009-05-08 12:25:00,28.18,28.18,28.12,28.12,48200.0,21.0002,21.0002,20.9555,20.9555,48200.0
2009-05-08 12:30:00,28.12,28.14,28.05,28.07,51900.0,20.9555,20.9704,20.9034,20.9183,51900.0
2009-05-08 12:35:00,28.07,28.09,28.03,28.05,60300.0,20.9183,20.9332,20.8885,20.9034,60300.0
2009-05-08 12:40:00,28.05,28.11,28.01,28.02,69500.0,20.9034,20.9481,20.8736,20.881,69500.0
2009-05-08 12:45:00,28.02,28.02,27.85,27.86,48800.0,20.881,20.881,20.7543,20.7618,48800.0
2009-05-08 12:50:00,27.86,27.91,27.81,27.86,54000.0,20.7618,20.799,20.7245,20.7618,54000.0
2009-05-08 12:55:00,27.84,28.05,27.84,27.96,70200.0,20.7469,20.9034,20.7469,20.8363,70200.0
2009-05-08 13:00:00,27.95,28.0,27.91,27.98,62600.0,20.8288,20.8661,20.799,20.8512,62600.0
2009-05-08 13:05:00,27.98,27.98,27.84,27.89,75100.0,20.8512,20.8512,20.7469,20.7841,75100.0
2009-05-08 13:10:00,27.89,27.92,27.79,27.86,63300.0,20.7841,20.8065,20.7096,20.7618,63300.0
2009-05-08 13:15:00,27.86,27.87,27.84,27.85,46500.0,20.7618,20.7692,20.7469,20.7543,46500.0
2009-05-08 13:20:00,27.85,27.96,27.84,27.93,53300.0,20.7543,20.8363,20.7469,20.8139,53300.0
2009-05-08 13:25:00,27.93,27.94,27.81,27.83,34600.0,20.8139,20.8214,20.7245,20.7394,34600.0
2009-05-08 13:30:00,27.82,27.84,27.71,27.8,55200.0,20.732,20.7469,20.65,20.7171,55200.0
2009-05-08 13:35:00,27.8,27.86,27.77,27.81,46300.0,20.7171,20.7618,20.6947,20.7245,46300.0
2009-05-08 13:40:00,27.81,27.84,27.76,27.76,35800.0,20.7245,20.7469,20.6873,20.6873,35800.0
2009-05-08 13:45:00,27.76,27.83,27.69,27.81,74100.0,20.6873,20.7394,20.6351,20.7245,74100.0
2009-05-08 13:50:00,27.81,27.83,27.73,27.82,39400.0,20.7245,20.7394,20.6649,20.732,39400.0
2009-05-08 13:55:00,27.81,27.82,27.64,27.67,68600.0,20.7245,20.732,20.5978,20.6202,68600.0
2009-05-08 14:00:00,27.68,27.83,27.68,27.8,49400.0,20.6276,20.7394,20.6276,20.7171,49400.0
2009-05-08 14:05:00,27.8,27.84,27.76,27.77,61000.0,20.7171,20.7469,20.6873,20.6947,61000.0
2009-05-08 14:10:00,27.76,27.82,27.76,27.79,76700.0,20.6873,20.732,20.6873,20.7096,76700.0
2009-05-08 14:15:00,27.78,27.86,27.74,27.8,78800.0,20.7022,20.7618,20.6723,20.7171,78800.0
2009-05-08 14:20:00,27.81,27.88,27.81,27.85,86000.0,20.7245,20.7767,20.7245,20.7543,86000.0
2009-05-08 14:25:00,27.85,27.87,27.77,27.78,99300.0,20.7543,20.7692,20.6947,20.7022,99300.0
2009-05-08 14:30:00,27.78,27.89,27.78,27.89,52500.0,20.7022,20.7841,20.7022,20.7841,52500.0
2009-05-08 14:35:00,27.89,27.91,27.85,27.85,125800.0,20.7841,20.799,20.7543,20.7543,125800.0
2009-05-08 14:40:00,27.86,27.87,27.76,27.79,116300.0,20.7618,20.7692,20.6873,20.7096,116300.0
2009-05-08 14:45:00,27.8,27.99,27.79,27.98,137600.0,20.7171,20.8587,20.7096,20.8512,137600.0
2009-05-08 14:50:00,27.99,28.05,27.98,28.05,67600.0,20.8587,20.9034,20.8512,20.9034,67600.0
2009-05-08 14:55:00,28.05,28.1,28.01,28.05,147300.0,20.9034,20.9406,20.8736,20.9034,147300.0
2009-05-08 15:00:00,28.06,28.15,27.96,27.98,213700.0,20.9108,20.9779,20.8363,20.8512,213700.0
2009-05-08 15:05:00,27.98,27.98,27.76,27.79,292700.0,20.8512,20.8512,20.6873,20.7096,292700.0
2009-05-08 15:10:00,27.79,27.81,27.56,27.56,223500.0,20.7096,20.7245,20.5382,20.5382,223500.0
2009-05-08 15:15:00,27.56,27.65,27.52,27.65,186100.0,20.5382,20.6053,20.5084,20.6053,186100.0
2009-05-08 15:20:00,27.65,27.8,27.65,27.71,153300.0,20.6053,20.7171,20.6053,20.65,153300.0
2009-05-08 15:25:00,27.73,27.79,27.62,27.62,102100.0,20.6649,20.7096,20.5829,20.5829,102100.0
2009-05-08 15:30:00,27.62,27.76,27.55,27.66,146000.0,20.5829,20.6873,20.5308,20.6127,146000.0
2009-05-08 15:35:00,27.66,27.78,27.63,27.67,125200.0,20.6127,20.7022,20.5904,20.6202,125200.0
2009-05-08 15:40:00,27.67,27.82,27.66,27.8,164300.0,20.6202,20.732,20.6127,20.7171,164300.0
2009-05-08 15:45:00,27.8,27.83,27.73,27.78,155800.0,20.7171,20.7394,20.6649,20.7022,155800.0
2009-05-08 15:50:00,27.77,27.81,27.66,27.75,240200.0,20.6947,20.7245,20.6127,20.6798,240200.0
2009-05-08 15:55:00,27.76,27.93,27.74,27.9,203200.0,20.6873,20.8139,20.6723,20.7916,203200.0
2009-05-11 09:30:00,27.2,27.35,27.02,27.18,87800.0,20.2699,20.3817,20.1358,20.255,87800.0
2009-05-11 09:35:00,27.17,27.22,27.0,27.05,101300.0,20.2476,20.2848,20.1209,20.1581,101300.0
2009-05-11 09:40:00,27.07,27.15,26.95,27.0,95000.0,20.1731,20.2327,20.0836,20.1209,95000.0
2009-05-11 09:45:00,27.0,27.11,26.95,27.08,71600.0,20.1209,20.2029,20.0836,20.1805,71600.0
2009-05-11 09:50:00,27.1,27.23,27.07,27.17,110400.0,20.1954,20.2923,20.1731,20.2476,110400.0
2009-05-11 09:55:00,27.16,27.26,27.15,27.17,99500.0,20.2401,20.3146,20.2327,20.2476,99500.0
2009-05-11 10:00:00,27.15,27.3,27.1,27.15,86600.0,20.2327,20.3445,20.1954,20.2327,86600.0
2009-05-11 10:05:00,27.15,27.22,27.09,27.1,62400.0,20.2327,20.2848,20.188,20.1954,62400.0
2009-05-11 10:10:00,27.1,27.18,27.07,27.17,74200.0,20.1954,20.255,20.1731,20.2476,74200.0
2009-05-11 10:15:00,27.17,27.2,27.06,27.18,83200.0,20.2476,20.2699,20.1656,20.255,83200.0
2009-05-11 10:20:00,27.18,27.34,27.14,27.14,82100.0,20.255,20.3743,20.2252,20.2252,82100.0
2009-05-11 10:25:00,27.15,27.27,27.11,27.13,72300.0,20.2327,20.3221,20.2029,20.2178,72300.0
2009-05-11 10:30:00,27.14,27.23,27.09,27.22,62200.0,20.2252,20.2923,20.188,20.2848,62200.0
2009-05-11 10:35:00,27.23,27.45,27.23,27.32,53200.0,20.2923,20.4562,20.2923,20.3594,53200.0
2009-05-11 10:40:00,27.33,27.42,27.33,27.34,44200.0,20.3668,20.4339,20.3668,20.3743,44200.0
2009-05-11 10:45:00,27.32,27.36,27.22,27.26,63900.0,20.3594,20.3892,20.2848,20.3146,63900.0
2009-05-11 10:50:00,27.26,27.34,27.17,27.31,57900.0,20.3146,20.3743,20.2476,20.3519,57900.0
2009-05-11 10:55:00,27.32,27.33,27.16,27.18,71600.0,20.3594,20.3668,20.2401,20.255,71600.0
2009-05-11 11:00:00,27.17,27.2,27.09,27.13,58600.0,20.2476,20.2699,20.188,20.2178,58600.0
2009-05-11 11:05:00,27.14,27.36,27.13,27.31,31900.0,20.2252,20.3892,20.2178,20.3519,31900.0
2009-05-11 11:10:00,27.32,27.41,27.29,27.39,37800.0,20.3594,20.4264,20.337,20.4115,37800.0
2009-05-11 11:15:00,27.38,27.41,27.3,27.31,53900.0,20.4041,20.4264,20.3445,20.3519,53900.0
2009-05-11 11:20:00,27.31,27.32,27.19,27.25,38700.0,20.3519,20.3594,20.2625,20.3072,38700.0
2009-05-11 11:25:00,27.25,27.25,27.17,27.19,34800.0,20.3072,20.3072,20.2476,20.2625,34800.0
2009-05-11 11:30:00,27.2,27.28,27.09,27.14,44600.0,20.2699,20.3295,20.188,20.2252,44600.0
2009-05-11 11:35:00,27.16,27.2,27.12,27.14,32300.0,20.2401,20.2699,20.2103,20.2252,32300.0
2009-05-11 11:40:00,27.14,27.2,27.14,27.19,30800.0,20.2252,20.2699,20.2252,20.2625,30800.0
2009-05-11 11:45:00,27.2,27.32,27.16,27.3,49500.0,20.2699,20.3594,20.2401,20.3445,49500.0
2009-05-11 11:50:00,27.29,27.3,27.2,27.24,41400.0,20.337,20.3445,20.2699,20.2997,41400.0
2009-05-11 11:55:00,27.24,27.29,27.23,27.26,35100.0,20.2997,20.337,20.2923,20.3146,35100.0
2009-05-11 12:00:00,27.26,27.26,27.13,27.24,34600.0,20.3146,20.3146,20.2178,20.2997,34600.0
2009-05-11 12:05:00,27.23,27.24,27.15,27.16,56200.0,20.2923,20.2997,20.2327,20.2401,56200.0
2009-05-11 12:10:00,27.15,27.21,27.14,27.19,25400.0,20.2327,20.2774,20.2252,20.2625,25400.0
2009-05-11 12:15:00,27.18,27.31,27.18,27.31,51100.0,20.255,20.3519,20.255,20.3519,51100.0
2009-05-11 12:20:00,27.31,27.37,27.3,27.32,21300.0,20.3519,20.3966,20.3445,20.3594,21300.0
2009-05-11 12:25:00,27.31,27.4,27.31,27.32,29600.0,20.3519,20.419,20.3519,20.3594,29600.0
2009-05-11 12:30:00,27.31,27.32,27.25,27.28,19100.0,20.3519,20.3594,20.3072,20.3295,19100.0
2009-05-11 12:35:00,27.28,27.37,27.27,27.36,17600.0,20.3295,20.3966,20.3221,20.3892,17600.0
2009-05-11 12:40:00,27.35,27.41,27.35,27.41,7200.0,20.3817,20.4264,20.3817,20.4264,7200.0
2009-05-11 12:45:00,27.41,27.43,27.38,27.38,17300.0,20.4264,20.4413,20.4041,20.4041,17300.0
2009-05-11 12:50:00,27.37,27.37,27.27,27.3,20000.0,20.3966,20.3966,20.3221,20.3445,20000.0
2009-05-11 12:55:00,27.29,27.31,27.26,27.27,13100.0,20.337,20.3519,20.3146,20.3221,13100.0
2009-05-11 13:00:00,27.27,27.28,27.19,27.21,22500.0,20.3221,20.3295,20.2625,20.2774,22500.0
2009-05-11 13:05:00,27.21,27.31,27.21,27.31,8700.0,20.2774,20.3519,20.2774,20.3519,8700.0
2009-05-11 13:10:00,27.31,27.46,27.31,27.44,22000.0,20.3519,20.4637,20.3519,20.4488,22000.0
2009-05-11 13:15:00,27.44,27.53,27.43,27.53,16000.0,20.4488,20.5159,20.4413,20.5159,16000.0
2009-05-11 13:20:00,27.52,27.55,27.48,27.53,22300.0,20.5084,20.5308,20.4786,20.5159,22300.0
2009-05-11 13:25:00,27.53,27.55,27.52,27.53,15400.0,20.5159,20.5308,20.5084,20.5159,15400.0
2009-05-11 13:30:00,27.52,27.56,27.51,27.54,29300.0,20.5084,20.5382,20.5009,20.5233,29300.0
2009-05-11 13:35:00,27.53,27.69,27.46,27.66,36900.0,20.5159,20.6351,20.4637,20.6127,36900.0
2009-05-11 13:40:00,27.67,27.68,27.63,27.67,20800.0,20.6202,20.6276,20.5904,20.6202,20800.0
2009-05-11 13:45:00,27.66,27.66,27.62,27.63,10000.0,20.6127,20.6127,20.5829,20.5904,10000.0
2009-05-11 13:50:00,27.63,27.7,27.62,27.68,17300.0,20.5904,20.6425,20.5829,20.6276,17300.0
2009-05-11 13:55:00,27.7,27.71,27.57,27.57,21800.0,20.6425,20.65,20.5457,20.5457,21800.0
2009-05-11 14:00:00,27.57,27.58,27.42,27.45,43700.0,20.5457,20.5531,20.4339,20.4562,43700.0
2009-05-11 14:05:00,27.46,27.57,27.44,27.56,44000.0,20.4637,20.5457,20.4488,20.5382,44000.0
2009-05-11 14:10:00,27.55,27.58,27.5,27.54,31300.0,20.5308,20.5531,20.4935,20.5233,31300.0
2009-05-11 14:15:00,27.53,27.53,27.45,27.47,43100.0,20.5159,20.5159,20.4562,20.4711,43100.0
2009-05-11 14:20:00,27.47,27.49,27.43,27.45,33300.0,20.4711,20.486,20.4413,20.4562,33300.0
2009-05-11 14:25:00,27.46,27.48,27.42,27.46,25700.0,20.4637,20.4786,20.4339,20.4637,25700.0
2009-05-11 14:30:00,27.47,27.57,27.42,27.53,52000.0,20.4711,20.5457,20.4339,20.5159,52000.0
2009-05-11 14:35:00,27.53,27.56,27.41,27.42,52100.0,20.5159,20.5382,20.4264,20.4339,52100.0
2009-05-11 14:40:00,27.43,27.46,27.39,27.45,29800.0,20.4413,20.4637,20.4115,20.4562,29800.0
2009-05-11 14:45:00,27.44,27.54,27.42,27.53,33900.0,20.4488,20.5233,20.4339,20.5159,33900.0
2009-05-11 14:50:00,27.53,27.59,27.49,27.49,20500.0,20.5159,20.5606,20.486,20.486,20500.0
2009-05-11 14:55:00,27.48,27.52,27.47,27.48,16000.0,20.4786,20.5084,20.4711,20.4786,16000.0
2009-05-11 15:00:00,27.48,27.53,27.42,27.43,29800.0,20.4786,20.5159,20.4339,20.4413,29800.0
2009-05-11 15:05:00,27.43,27.52,27.42,27.48,45400.0,20.4413,20.5084,20.4339,20.4786,45400.0
2009-05-11 15:10:00,27.48,27.58,27.48,27.48,53900.0,20.4786,20.5531,20.4786,20.4786,53900.0
2009-05-11 15:15:00,27.48,27.55,27.42,27.46,45000.0,20.4786,20.5308,20.4339,20.4637,45000.0
2009-05-11 15:20:00,27.47,27.47,27.26,27.28,47000.0,20.4711,20.4711,20.3146,20.3295,47000.0
2009-05-11 15:25:00,27.28,27.41,27.28,27.4,60600.0,20.3295,20.4264,20.3295,20.419,60600.0
2009-05-11 15:30:00,27.39,27.39,27.3,27.33,69000.0,20.4115,20.4115,20.3445,20.3668,69000.0
2009-05-11 15:35:00,27.33,27.33,27.28,27.3,72500.0,20.3668,20.3668,20.3295,20.3445,72500.0
2009-05-11 15:40:00,27.29,27.39,27.28,27.33,79800.0,20.337,20.4115,20.3295,20.3668,79800.0
2009-05-11 15:45:00,27.33,27.38,27.3,27.35,102600.0,20.3668,20.4041,20.3445,20.3817,102600.0
2009-05-11 15:50:00,27.35,27.42,27.26,27.4,112700.0,20.3817,20.4339,20.3146,20.419,112700.0
2009-05-11 15:55:00,27.4,27.4,27.21,27.28,175500.0,20.419,20.419,20.2774,20.3295,175500.0
2009-05-12 09:30:00,27.99,27.99,27.66,27.68,57600.0,20.8587,20.8587,20.6127,20.6276,57600.0
2009-05-12 09:35:00,27.69,27.73,27.41,27.42,97100.0,20.6351,20.6649,20.4264,20.4339,97100.0
2009-05-12 09:40:00,27.41,27.46,27.31,27.36,62800.0,20.4264,20.4637,20.3519,20.3892,62800.0
2009-05-12 09:45:00,27.36,27.39,27.13,27.13,71300.0,20.3892,20.4115,20.2178,20.2178,71300.0
2009-05-12 09:50:00,27.13,27.23,27.0,27.23,49700.0,20.2178,20.2923,20.1209,20.2923,49700.0
2009-05-12 09:55:00,27.2,27.25,27.18,27.18,29700.0,20.2699,20.3072,20.255,20.255,29700.0
2009-05-12 10:00:00,27.18,27.2,27.08,27.1,40800.0,20.255,20.2699,20.1805,20.1954,40800.0
2009-05-12 10:05:00,27.09,27.1,27.0,27.08,38200.0,20.188,20.1954,20.1209,20.1805,38200.0
2009-05-12 10:10:00,27.06,27.06,26.94,26.95,59300.0,20.1656,20.1656,20.0762,20.0836,59300.0
2009-05-12 10:15:00,26.94,26.97,26.92,26.95,49000.0,20.0762,20.0985,20.0613,20.0836,49000.0
2009-05-12 10:20:00,26.96,26.96,26.77,26.77,78300.0,20.0911,20.0911,19.9495,19.9495,78300.0
2009-05-12 10:25:00,26.77,26.89,26.73,26.85,66900.0,19.9495,20.0389,19.9197,20.0091,66900.0
2009-05-12 10:30:00,26.85,26.85,26.7,26.72,33000.0,20.0091,20.0091,19.8973,19.9122,33000.0
2009-05-12 10:35:00,26.71,26.74,26.63,26.68,53900.0,19.9048,19.9271,19.8452,19.8824,53900.0
2009-05-12 10:40:00,26.68,26.68,26.54,26.67,41000.0,19.8824,19.8824,19.7781,19.875,41000.0
2009-05-12 10:45:00,26.69,26.86,26.69,26.86,36200.0,19.8899,20.0166,19.8899,20.0166,36200.0
2009-05-12 10:50:00,26.86,26.86,26.81,26.83,26000.0,20.0166,20.0166,19.9793,19.9942,26000.0
2009-05-12 10:55:00,26.82,26.89,26.74,26.88,35000.0,19.9867,20.0389,19.9271,20.0315,35000.0
2009-05-12 11:00:00,26.9,26.93,26.83,26.88,25500.0,20.0464,20.0687,19.9942,20.0315,25500.0
2009-05-12 11:05:00,26.88,26.89,26.8,26.81,23500.0,20.0315,20.0389,19.9718,19.9793,23500.0
2009-05-12 11:10:00,26.82,26.82,26.65,26.7,51100.0,19.9867,19.9867,19.8601,19.8973,51100.0
2009-05-12 11:15:00,26.7,26.76,26.7,26.73,32600.0,19.8973,19.942,19.8973,19.9197,32600.0
2009-05-12 11:20:00,26.72,26.74,26.59,26.59,39500.0,19.9122,19.9271,19.8153,19.8153,39500.0
2009-05-12 11:25:00,26.59,26.66,26.54,26.64,51700.0,19.8153,19.8675,19.7781,19.8526,51700.0
2009-05-12 11:30:00,26.64,26.66,26.58,26.6,67200.0,19.8526,19.8675,19.8079,19.8228,67200.0
2009-05-12 11:35:00,26.62,26.69,26.62,26.67,31400.0,19.8377,19.8899,19.8377,19.875,31400.0
2009-05-12 11:40:00,26.67,26.72,26.67,26.69,21000.0,19.875,19.9122,19.875,19.8899,21000.0
2009-05-12 11:45:00,26.69,26.71,26.58,26.59,36500.0,19.8899,19.9048,19.8079,19.8153,36500.0
2009-05-12 11:50:00,26.58,26.61,26.52,26.56,29800.0,19.8079,19.8303,19.7632,19.793,29800.0
2009-05-12 11:55:00,26.57,26.64,26.53,26.61,19800.0,19.8004,19.8526,19.7706,19.8303,19800.0
2009-05-12 12:00:00,26.63,26.69,26.62,26.67,22100.0,19.8452,19.8899,19.8377,19.875,22100.0
2009-05-12 12:05:00,26.66,26.68,26.52,26.53,27500.0,19.8675,19.8824,19.7632,19.7706,27500.0
2009-05-12 12:10:00,26.52,26.58,26.48,26.49,31700.0,19.7632,19.8079,19.7334,19.7408,31700.0
2009-05-12 12:15:00,26.49,26.51,26.43,26.45,39200.0,19.7408,19.7557,19.6961,19.711,39200.0
2009-05-12 12:20:00,26.43,26.5,26.43,26.48,31300.0,19.6961,19.7483,19.6961,19.7334,31300.0
2009-05-12 12:25:00,26.48,26.51,26.47,26.5,28800.0,19.7334,19.7557,19.7259,19.7483,28800.0
2009-05-12 12:30:00,26.5,26.53,26.45,26.48,42000.0,19.7483,19.7706,19.711,19.7334,42000.0
2009-05-12 12:35:00,26.48,26.48,26.43,26.48,24700.0,19.7334,19.7334,19.6961,19.7334,24700.0
2009-05-12 12:40:00,26.47,26.51,26.44,26.44,26300.0,19.7259,19.7557,19.7036,19.7036,26300.0
2009-05-12 12:45:00,26.44,26.51,26.44,26.5,22100.0,19.7036,19.7557,19.7036,19.7483,22100.0
2009-05-12 12:50:00,26.5,26.5,26.45,26.46,22700.0,19.7483,19.7483,19.711,19.7185,22700.0
2009-05-12 12:55:00,26.46,26.47,26.4,26.42,19100.0,19.7185,19.7259,19.6738,19.6887,19100.0
2009-05-12 13:00:00,26.41,26.5,26.41,26.5,26100.0,19.6812,19.7483,19.6812,19.7483,26100.0
2009-05-12 13:05:00,26.5,26.51,26.47,26.48,29100.0,19.7483,19.7557,19.7259,19.7334,29100.0
2009-05-12 13:10:00,26.48,26.52,26.47,26.48,35400.0,19.7334,19.7632,19.7259,19.7334,35400.0
2009-05-12 13:15:00,26.48,26.54,26.47,26.53,14100.0,19.7334,19.7781,19.7259,19.7706,14100.0
2009-05-12 13:20:00,26.54,26.61,26.53,26.59,20500.0,19.7781,19.8303,19.7706,19.8153,20500.0
2009-05-12 13:25:00,26.59,26.6,26.54,26.56,23900.0,19.8153,19.8228,19.7781,19.793,23900.0
2009-05-12 13:30:00,26.57,26.58,26.55,26.57,11300.0,19.8004,19.8079,19.7855,19.8004,11300.0
2009-05-12 13:35:00,26.58,26.79,26.58,26.77,46600.0,19.8079,19.9644,19.8079,19.9495,46600.0
2009-05-12 13:40:00,26.77,26.81,26.71,26.71,23200.0,19.9495,19.9793,19.9048,19.9048,23200.0
2009-05-12 13:45:00,26.7,26.72,26.66,26.71,12500.0,19.8973,19.9122,19.8675,19.9048,12500.0
2009-05-12 13:50:00,26.71,26.75,26.71,26.72,14700.0,19.9048,19.9346,19.9048,19.9122,14700.0
2009-05-12 13:55:00,26.72,26.73,26.57,26.58,22600.0,19.9122,19.9197,19.8004,19.8079,22600.0
2009-05-12 14:00:00,26.57,26.67,26.57,26.66,29700.0,19.8004,19.875,19.8004,19.8675,29700.0
2009-05-12 14:05:00,26.66,26.79,26.66,26.75,36800.0,19.8675,19.9644,19.8675,19.9346,36800.0
2009-05-12 14:10:00,26.75,26.84,26.75,26.78,88900.0,19.9346,20.0017,19.9346,19.9569,88900.0
2009-05-12 14:15:00,26.77,26.77,26.68,26.71,26800.0,19.9495,19.9495,19.8824,19.9048,26800.0
2009-05-12 14:20:00,26.7,26.77,26.7,26.76,71200.0,19.8973,19.9495,19.8973,19.942,71200.0
2009-05-12 14:25:00,26.76,26.77,26.62,26.64,34600.0,19.942,19.9495,19.8377,19.8526,34600.0
2009-05-12 14:30:00,26.64,26.67,26.59,26.65,28200.0,19.8526,19.875,19.8153,19.8601,28200.0
2009-05-12 14:35:00,26.65,26.82,26.64,26.8,59300.0,19.8601,19.9867,19.8526,19.9718,59300.0
2009-05-12 14:40:00,26.81,26.92,26.81,26.86,39300.0,19.9793,20.0613,19.9793,20.0166,39300.0
2009-05-12 14:45:00,26.86,26.86,26.77,26.8,55400.0,20.0166,20.0166,19.9495,19.9718,55400.0
2009-05-12 14:50:00,26.8,26.88,26.79,26.88,33500.0,19.9718,20.0315,19.9644,20.0315,33500.0
2009-05-12 14:55:00,26.88,27.04,26.88,26.99,87900.0,20.0315,20.1507,20.0315,20.1134,87900.0
2009-05-12 15:00:00,27.0,27.12,26.99,26.99,74200.0,20.1209,20.2103,20.1134,20.1134,74200.0
2009-05-12 15:05:00,27.0,27.04,26.94,27.02,82900.0,20.1209,20.1507,20.0762,20.1358,82900.0
2009-05-12 15:10:00,27.03,27.03,26.85,26.91,54800.0,20.1432,20.1432,20.0091,20.0538,54800.0
2009-05-12 15:15:00,26.92,26.97,26.92,26.94,41300.0,20.0613,20.0985,20.0613,20.0762,41300.0
2009-05-12 15:20:00,26.93,26.99,26.88,26.97,66400.0,20.0687,20.1134,20.0315,20.0985,66400.0
2009-05-12 15:25:00,26.98,27.14,26.96,26.98,84900.0,20.106,20.2252,20.0911,20.106,84900.0
2009-05-12 15:30:00,26.98,27.04,26.84,26.86,110700.0,20.106,20.1507,20.0017,20.0166,110700.0
2009-05-12 15:35:00,26.87,26.98,26.85,26.87,105700.0,20.024,20.106,20.0091,20.024,105700.0
2009-05-12 15:40:00,26.85,26.9,26.79,26.82,102400.0,20.0091,20.0464,19.9644,19.9867,102400.0
2009-05-12 15:45:00,26.83,26.9,26.78,26.85,117100.0,19.9942,20.0464,19.9569,20.0091,117100.0
2009-05-12 15:50:00,26.84,26.87,26.79,26.81,176400.0,20.0017,20.024,19.9644,19.9793,176400.0
2009-05-12 15:55:00,26.82,26.86,26.79,26.86,292700.0,19.9867,20.0166,19.9644,20.0166,292700.0
2009-05-13 09:30:00,25.96,26.0,25.69,25.95,86900.0,19.3459,19.3757,19.1447,19.3384,86900.0
2009-05-13 09:35:00,25.94,25.97,25.43,25.44,80500.0,19.331,19.3533,18.9509,18.9583,80500.0
2009-05-13 09:40:00,25.44,25.54,25.32,25.51,166200.0,18.9583,19.0329,18.8689,19.0105,166200.0
2009-05-13 09:45:00,25.5,25.61,25.33,25.6,145800.0,19.0031,19.085,18.8764,19.0776,145800.0
2009-05-13 09:50:00,25.61,25.65,25.47,25.55,81700.0,19.085,19.1148,18.9807,19.0403,81700.0
2009-05-13 09:55:00,25.55,25.55,25.49,25.49,31100.0,19.0403,19.0403,18.9956,18.9956,31100.0
2009-05-13 10:00:00,25.49,25.51,25.42,25.46,54300.0,18.9956,19.0105,18.9434,18.9733,54300.0
2009-05-13 10:05:00,25.45,25.52,25.38,25.41,47800.0,18.9658,19.018,18.9136,18.936,47800.0
2009-05-13 10:10:00,25.42,25.54,25.41,25.53,55000.0,18.9434,19.0329,18.936,19.0254,55000.0
2009-05-13 10:15:00,25.55,25.7,25.54,25.63,48300.0,19.0403,19.1521,19.0329,19.0999,48300.0
2009-05-13 10:20:00,25.62,25.67,25.48,25.55,55500.0,19.0925,19.1297,18.9882,19.0403,55500.0
2009-05-13 10:25:00,25.55,25.58,25.48,25.57,47600.0,19.0403,19.0627,18.9882,19.0552,47600.0
2009-05-13 10:30:00,25.59,25.62,25.44,25.45,66000.0,19.0701,19.0925,18.9583,18.9658,66000.0
2009-05-13 10:35:00,25.44,25.47,25.16,25.2,145000.0,18.9583,18.9807,18.7497,18.7795,145000.0
2009-05-13 10:40:00,25.2,25.2,25.01,25.03,137000.0,18.7795,18.7795,18.6379,18.6528,137000.0
2009-05-13 10:45:00,25.02,25.09,25.0,25.06,69500.0,18.6454,18.6975,18.6305,18.6752,69500.0
2009-05-13 10:50:00,25.05,25.15,25.03,25.14,77400.0,18.6677,18.7422,18.6528,18.7348,77400.0
2009-05-13 10:55:00,25.13,25.19,25.1,25.11,56800.0,18.7273,18.772,18.705,18.7124,56800.0
2009-05-13 11:00:00,25.11,25.21,25.08,25.16,38200.0,18.7124,18.7869,18.6901,18.7497,38200.0
2009-05-13 11:05:00,25.16,25.17,25.11,25.17,36200.0,18.7497,18.7571,18.7124,18.7571,36200.0
2009-05-13 11:10:00,25.16,25.24,25.14,25.2,47500.0,18.7497,18.8093,18.7348,18.7795,47500.0
2009-05-13 11:15:00,25.2,25.23,25.12,25.23,30200.0,18.7795,18.8019,18.7199,18.8019,30200.0
2009-05-13 11:20:00,25.23,25.29,25.2,25.21,36300.0,18.8019,18.8466,18.7795,18.7869,36300.0
2009-05-13 11:25:00,25.21,25.29,25.2,25.27,27900.0,18.7869,18.8466,18.7795,18.8317,27900.0
2009-05-13 11:30:00,25.27,25.27,25.15,25.19,35700.0,18.8317,18.8317,18.7422,18.772,35700.0
2009-05-13 11:35:00,25.19,25.2,25.04,25.05,37400.0,18.772,18.7795,18.6603,18.6677,37400.0
2009-05-13 11:40:00,25.05,25.13,25.02,25.1,28900.0,18.6677,18.7273,18.6454,18.705,28900.0
2009-05-13 11:45:00,25.1,25.21,25.09,25.21,31900.0,18.705,18.7869,18.6975,18.7869,31900.0
2009-05-13 11:50:00,25.21,25.29,25.2,25.27,32400.0,18.7869,18.8466,18.7795,18.8317,32400.0
2009-05-13 11:55:00,25.26,25.3,25.25,25.28,37100.0,18.8242,18.854,18.8168,18.8391,37100.0
2009-05-13 12:00:00,25.29,25.37,25.26,25.36,55200.0,18.8466,18.9062,18.8242,18.8987,55200.0
2009-05-13 12:05:00,25.36,25.4,25.35,25.4,24900.0,18.8987,18.9285,18.8913,18.9285,24900.0
2009-05-13 12:10:00,25.35,25.48,25.35,25.48,53500.0,18.8913,18.9882,18.8913,18.9882,53500.0
2009-05-13 12:15:00,25.47,25.47,25.39,25.42,29100.0,18.9807,18.9807,18.9211,18.9434,29100.0
2009-05-13 12:20:00,25.43,25.47,25.42,25.44,14800.0,18.9509,18.9807,18.9434,18.9583,14800.0
2009-05-13 12:25:00,25.45,25.45,25.34,25.38,19100.0,18.9658,18.9658,18.8838,18.9136,19100.0
2009-05-13 12:30:00,25.39,25.39,25.28,25.31,21500.0,18.9211,18.9211,18.8391,18.8615,21500.0
2009-05-13 12:35:00,25.3,25.32,25.29,25.32,14000.0,18.854,18.8689,18.8466,18.8689,14000.0
2009-05-13 12:40:00,25.32,25.33,25.28,25.3,16300.0,18.8689,18.8764,18.8391,18.854,16300.0
2009-05-13 12:45:00,25.3,25.31,25.23,25.24,13900.0,18.854,18.8615,18.8019,18.8093,13900.0
2009-05-13 12:50:00,25.25,25.26,25.21,25.23,16400.0,18.8168,18.8242,18.7869,18.8019,16400.0
2009-05-13 12:55:00,25.24,25.24,25.14,25.14,14700.0,18.8093,18.8093,18.7348,18.7348,14700.0
2009-05-13 13:00:00,25.13,25.16,25.12,25.15,22400.0,18.7273,18.7497,18.7199,18.7422,22400.0
2009-05-13 13:05:00,25.16,25.18,25.12,25.12,23300.0,18.7497,18.7646,18.7199,18.7199,23300.0
2009-05-13 13:10:00,25.13,25.19,25.09,25.19,23100.0,18.7273,18.772,18.6975,18.772,23100.0
2009-05-13 13:15:00,25.19,25.27,25.19,25.27,23000.0,18.772,18.8317,18.772,18.8317,23000.0
2009-05-13 13:20:00,25.27,25.29,25.22,25.24,24100.0,18.8317,18.8466,18.7944,18.8093,24100.0
2009-05-13 13:25:00,25.25,25.25,25.18,25.18,28900.0,18.8168,18.8168,18.7646,18.7646,28900.0
2009-05-13 13:30:00,25.19,25.19,25.12,25.16,39600.0,18.772,18.772,18.7199,18.7497,39600.0
2009-05-13 13:35:00,25.17,25.22,25.16,25.21,23500.0,18.7571,18.7944,18.7497,18.7869,23500.0
2009-05-13 13:40:00,25.22,25.24,25.18,25.18,36600.0,18.7944,18.8093,18.7646,18.7646,36600.0
2009-05-13 13:45:00,25.19,25.21,25.14,25.19,85800.0,18.772,18.7869,18.7348,18.772,85800.0
2009-05-13 13:50:00,25.2,25.34,25.19,25.34,47500.0,18.7795,18.8838,18.772,18.8838,47500.0
2009-05-13 13:55:00,25.33,25.37,25.32,25.35,76300.0,18.8764,18.9062,18.8689,18.8913,76300.0
2009-05-13 14:00:00,25.34,25.39,25.23,25.25,70300.0,18.8838,18.9211,18.8019,18.8168,70300.0
2009-05-13 14:05:00,25.25,25.3,25.23,25.3,31200.0,18.8168,18.854,18.8019,18.854,31200.0
2009-05-13 14:10:00,25.3,25.36,25.26,25.33,62400.0,18.854,18.8987,18.8242,18.8764,62400.0
2009-05-13 14:15:00,25.33,25.34,25.25,25.27,51900.0,18.8764,18.8838,18.8168,18.8317,51900.0
2009-05-13 14:20:00,25.27,25.28,25.21,25.28,36800.0,18.8317,18.8391,18.7869,18.8391,36800.0
2009-05-13 14:25:00,25.28,25.38,25.28,25.33,49300.0,18.8391,18.9136,18.8391,18.8764,49300.0
2009-05-13 14:30:00,25.33,25.35,25.28,25.34,72600.0,18.8764,18.8913,18.8391,18.8838,72600.0
2009-05-13 14:35:00,25.33,25.4,25.33,25.39,54000.0,18.8764,18.9285,18.8764,18.9211,54000.0
2009-05-13 14:40:00,25.4,25.4,25.36,25.4,51300.0,18.9285,18.9285,18.8987,18.9285,51300.0
2009-05-13 14:45:00,25.4,25.4,25.35,25.38,59500.0,18.9285,18.9285,18.8913,18.9136,59500.0
2009-05-13 14:50:00,25.39,25.43,25.37,25.4,50400.0,18.9211,18.9509,18.9062,18.9285,50400.0
2009-05-13 14:55:00,25.41,25.48,25.4,25.47,68400.0,18.936,18.9882,18.9285,18.9807,68400.0
2009-05-13 15:00:00,25.48,25.48,25.3,25.3,59900.0,18.9882,18.9882,18.854,18.854,59900.0
2009-05-13 15:05:00,25.29,25.34,25.25,25.31,53200.0,18.8466,18.8838,18.8168,18.8615,53200.0
2009-05-13 15:10:00,25.3,25.32,25.23,25.26,46000.0,18.854,18.8689,18.8019,18.8242,46000.0
2009-05-13 15:15:00,25.25,25.28,25.19,25.28,46700.0,18.8168,18.8391,18.772,18.8391,46700.0
2009-05-13 15:20:00,25.27,25.33,25.18,25.31,70800.0,18.8317,18.8764,18.7646,18.8615,70800.0
2009-05-13 15:25:00,25.32,25.32,25.18,25.24,77600.0,18.8689,18.8689,18.7646,18.8093,77600.0
2009-05-13 15:30:00,25.25,25.33,25.2,25.32,65100.0,18.8168,18.8764,18.7795,18.8689,65100.0
2009-05-13 15:35:00,25.31,25.37,25.26,25.26,50700.0,18.8615,18.9062,18.8242,18.8242,50700.0
2009-05-13 15:40:00,25.27,25.31,25.19,25.27,103000.0,18.8317,18.8615,18.772,18.8317,103000.0
2009-05-13 15:45:00,25.26,25.39,25.26,25.34,124800.0,18.8242,18.9211,18.8242,18.8838,124800.0
2009-05-13 15:50:00,25.33,25.37,25.23,25.32,190800.0,18.8764,18.9062,18.8019,18.8689,190800.0
2009-05-13 15:55:00,25.31,25.36,25.27,25.28,293400.0,18.8615,18.8987,18.8317,18.8391,293400.0
2009-05-14 09:30:00,25.45,25.62,25.43,25.57,76600.0,18.9658,19.0925,18.9509,19.0552,76600.0
2009-05-14 09:35:00,25.59,25.84,25.44,25.44,97400.0,19.0701,19.2564,18.9583,18.9583,97400.0
2009-05-14 09:40:00,25.43,25.56,25.38,25.47,52800.0,18.9509,19.0478,18.9136,18.9807,52800.0
2009-05-14 09:45:00,25.47,25.53,25.3,25.3,76100.0,18.9807,19.0254,18.854,18.854,76100.0
2009-05-14 09:50:00,25.29,25.31,25.05,25.06,79300.0,18.8466,18.8615,18.6677,18.6752,79300.0
2009-05-14 09:55:00,25.05,25.2,25.0,25.2,64700.0,18.6677,18.7795,18.6305,18.7795,64700.0
2009-05-14 10:00:00,25.2,25.5,25.2,25.41,56400.0,18.7795,19.0031,18.7795,18.936,56400.0
2009-05-14 10:05:00,25.41,25.66,25.37,25.47,127600.0,18.936,19.1223,18.9062,18.9807,127600.0
2009-05-14 10:10:00,25.47,25.81,25.44,25.71,120400.0,18.9807,19.2341,18.9583,19.1596,120400.0
2009-05-14 10:15:00,25.72,25.79,25.62,25.63,50900.0,19.167,19.2192,19.0925,19.0999,50900.0
2009-05-14 10:20:00,25.64,25.77,25.54,25.6,62400.0,19.1074,19.2043,19.0329,19.0776,62400.0
2009-05-14 10:25:00,25.61,25.66,25.42,25.44,53700.0,19.085,19.1223,18.9434,18.9583,53700.0
2009-05-14 10:30:00,25.43,25.7,25.42,25.66,34600.0,18.9509,19.1521,18.9434,19.1223,34600.0
2009-05-14 10:35:00,25.66,25.82,25.65,25.69,43700.0,19.1223,19.2415,19.1148,19.1447,43700.0
2009-05-14 10:40:00,25.69,25.76,25.68,25.69,30200.0,19.1447,19.1968,19.1372,19.1447,30200.0
2009-05-14 10:45:00,25.69,25.69,25.57,25.58,23900.0,19.1447,19.1447,19.0552,19.0627,23900.0
2009-05-14 10:50:00,25.59,25.75,25.58,25.74,32700.0,19.0701,19.1894,19.0627,19.1819,32700.0
2009-05-14 10:55:00,25.74,25.82,25.73,25.74,43200.0,19.1819,19.2415,19.1745,19.1819,43200.0
2009-05-14 11:00:00,25.75,25.92,25.75,25.87,40000.0,19.1894,19.3161,19.1894,19.2788,40000.0
2009-05-14 11:05:00,25.88,25.97,25.88,25.97,52700.0,19.2862,19.3533,19.2862,19.3533,52700.0
2009-05-14 11:10:00,25.96,26.04,25.95,26.03,57600.0,19.3459,19.4055,19.3384,19.398,57600.0
2009-05-14 11:15:00,26.03,26.15,26.01,26.08,56600.0,19.398,19.4875,19.3831,19.4353,56600.0
2009-05-14 11:20:00,26.09,26.11,26.01,26.01,49100.0,19.4427,19.4576,19.3831,19.3831,49100.0
2009-05-14 11:25:00,26.0,26.07,25.98,26.06,49500.0,19.3757,19.4278,19.3608,19.4204,49500.0
2009-05-14 11:30:00,26.06,26.06,25.97,26.0,118000.0,19.4204,19.4204,19.3533,19.3757,118000.0
2009-05-14 11:35:00,26.0,26.01,25.9,25.94,64700.0,19.3757,19.3831,19.3011,19.331,64700.0
2009-05-14 11:40:00,25.94,25.99,25.92,25.98,47200.0,19.331,19.3682,19.3161,19.3608,47200.0
2009-05-14 11:45:00,25.97,26.02,25.92,26.0,53100.0,19.3533,19.3906,19.3161,19.3757,53100.0
2009-05-14 11:50:00,26.0,26.01,25.97,26.01,58300.0,19.3757,19.3831,19.3533,19.3831,58300.0
2009-05-14 11:55:00,26.0,26.03,26.0,26.01,86800.0,19.3757,19.398,19.3757,19.3831,86800.0
2009-05-14 12:00:00,26.01,26.02,25.96,25.99,43200.0,19.3831,19.3906,19.3459,19.3682,43200.0
2009-05-14 12:05:00,25.98,26.0,25.96,25.99,23400.0,19.3608,19.3757,19.3459,19.3682,23400.0
2009-05-14 12:10:00,26.0,26.03,25.98,25.99,59300.0,19.3757,19.398,19.3608,19.3682,59300.0
2009-05-14 12:15:00,25.99,26.0,25.92,25.93,47500.0,19.3682,19.3757,19.3161,19.3235,47500.0
2009-05-14 12:20:00,25.93,25.97,25.91,25.96,37400.0,19.3235,19.3533,19.3086,19.3459,37400.0
2009-05-14 12:25:00,25.97,26.0,25.94,25.96,25800.0,19.3533,19.3757,19.331,19.3459,25800.0
2009-05-14 12:30:00,25.96,26.02,25.94,25.97,47000.0,19.3459,19.3906,19.331,19.3533,47000.0
2009-05-14 12:35:00,25.97,26.01,25.97,25.99,34800.0,19.3533,19.3831,19.3533,19.3682,34800.0
2009-05-14 12:40:00,25.99,25.99,25.9,25.98,38400.0,19.3682,19.3682,19.3011,19.3608,38400.0
2009-05-14 12:45:00,25.99,26.0,25.96,25.99,41300.0,19.3682,19.3757,19.3459,19.3682,41300.0
2009-05-14 12:50:00,25.99,26.01,25.96,25.99,42100.0,19.3682,19.3831,19.3459,19.3682,42100.0
2009-05-14 12:55:00,26.0,26.01,25.85,25.85,59400.0,19.3757,19.3831,19.2639,19.2639,59400.0
2009-05-14 13:00:00,25.85,25.93,25.83,25.9,37800.0,19.2639,19.3235,19.249,19.3011,37800.0
2009-05-14 13:05:00,25.91,25.94,25.83,25.89,61800.0,19.3086,19.331,19.249,19.2937,61800.0
2009-05-14 13:10:00,25.89,25.92,25.73,25.73,57300.0,19.2937,19.3161,19.1745,19.1745,57300.0
2009-05-14 13:15:00,25.73,25.75,25.72,25.73,16900.0,19.1745,19.1894,19.167,19.1745,16900.0
2009-05-14 13:20:00,25.73,25.74,25.69,25.69,16200.0,19.1745,19.1819,19.1447,19.1447,16200.0
2009-05-14 13:25:00,25.69,25.75,25.68,25.75,16700.0,19.1447,19.1894,19.1372,19.1894,16700.0
2009-05-14 13:30:00,25.75,25.76,25.74,25.75,28600.0,19.1894,19.1968,19.1819,19.1894,28600.0
2009-05-14 13:35:00,25.75,25.76,25.74,25.75,43900.0,19.1894,19.1968,19.1819,19.1894,43900.0
2009-05-14 13:40:00,25.74,25.76,25.65,25.66,41900.0,19.1819,19.1968,19.1148,19.1223,41900.0
2009-05-14 13:45:00,25.66,25.72,25.66,25.72,13200.0,19.1223,19.167,19.1223,19.167,13200.0
2009-05-14 13:50:00,25.73,25.76,25.73,25.75,33000.0,19.1745,19.1968,19.1745,19.1894,33000.0
2009-05-14 13:55:00,25.74,25.75,25.68,25.69,24300.0,19.1819,19.1894,19.1372,19.1447,24300.0
2009-05-14 14:00:00,25.69,25.76,25.69,25.74,30600.0,19.1447,19.1968,19.1447,19.1819,30600.0
2009-05-14 14:05:00,25.75,25.76,25.74,25.75,18100.0,19.1894,19.1968,19.1819,19.1894,18100.0
2009-05-14 14:10:00,25.75,25.76,25.71,25.74,40000.0,19.1894,19.1968,19.1596,19.1819,40000.0
2009-05-14 14:15:00,25.74,25.75,25.74,25.75,27400.0,19.1819,19.1894,19.1819,19.1894,27400.0
2009-05-14 14:20:00,25.75,25.82,25.74,25.78,218800.0,19.1894,19.2415,19.1819,19.2117,218800.0
2009-05-14 14:25:00,25.77,25.77,25.71,25.74,178700.0,19.2043,19.2043,19.1596,19.1819,178700.0
2009-05-14 14:30:00,25.73,25.75,25.72,25.72,46300.0,19.1745,19.1894,19.167,19.167,46300.0
2009-05-14 14:35:00,25.72,25.82,25.72,25.82,72100.0,19.167,19.2415,19.167,19.2415,72100.0
2009-05-14 14:40:00,25.84,25.86,25.81,25.83,43300.0,19.2564,19.2713,19.2341,19.249,43300.0
2009-05-14 14:45:00,25.84,25.89,25.76,25.79,62000.0,19.2564,19.2937,19.1968,19.2192,62000.0
2009-05-14 14:50:00,25.8,25.84,25.8,25.83,25300.0,19.2266,19.2564,19.2266,19.249,25300.0
2009-05-14 14:55:00,25.83,25.83,25.79,25.79,73300.0,19.249,19.249,19.2192,19.2192,73300.0
2009-05-14 15:00:00,25.8,25.91,25.8,25.85,87000.0,19.2266,19.3086,19.2266,19.2639,87000.0
2009-05-14 15:05:00,25.85,25.86,25.75,25.81,66900.0,19.2639,19.2713,19.1894,19.2341,66900.0
2009-05-14 15:10:00,25.81,25.83,25.78,25.8,51600.0,19.2341,19.249,19.2117,19.2266,51600.0
2009-05-14 15:15:00,25.8,25.88,25.76,25.88,87100.0,19.2266,19.2862,19.1968,19.2862,87100.0
2009-05-14 15:20:00,25.88,25.9,25.78,25.8,78300.0,19.2862,19.3011,19.2117,19.2266,78300.0
2009-05-14 15:25:00,25.8,25.86,25.73,25.74,93800.0,19.2266,19.2713,19.1745,19.1819,93800.0
2009-05-14 15:30:00,25.74,25.74,25.55,25.59,76200.0,19.1819,19.1819,19.0403,19.0701,76200.0
2009-05-14 15:35:00,25.58,25.63,25.47,25.5,73600.0,19.0627,19.0999,18.9807,19.0031,73600.0
2009-05-14 15:40:00,25.5,25.55,25.48,25.52,170900.0,19.0031,19.0403,18.9882,19.018,170900.0
2009-05-14 15:45:00,25.52,25.64,25.5,25.57,159700.0,19.018,19.1074,19.0031,19.0552,159700.0
2009-05-14 15:50:00,25.57,25.63,25.54,25.54,198300.0,19.0552,19.0999,19.0329,19.0329,198300.0
2009-05-14 15:55:00,25.54,25.56,25.48,25.54,250000.0,19.0329,19.0478,18.9882,19.0329,250000.0
2009-05-15 09:30:00,25.53,25.63,25.36,25.63,242700.0,19.0254,19.0999,18.8987,19.0999,242700.0
2009-05-15 09:35:00,25.62,25.74,25.44,25.51,127000.0,19.0925,19.1819,18.9583,19.0105,127000.0
2009-05-15 09:40:00,25.51,25.55,25.36,25.5,59400.0,19.0105,19.0403,18.8987,19.0031,59400.0
2009-05-15 09:45:00,25.51,25.64,25.47,25.64,40100.0,19.0105,19.1074,18.9807,19.1074,40100.0
2009-05-15 09:50:00,25.62,25.78,25.56,25.77,51200.0,19.0925,19.2117,19.0478,19.2043,51200.0
2009-05-15 09:55:00,25.79,25.79,25.54,25.55,61300.0,19.2192,19.2192,19.0329,19.0403,61300.0
2009-05-15 10:00:00,25.55,25.55,25.4,25.46,57100.0,19.0403,19.0403,18.9285,18.9733,57100.0
2009-05-15 10:05:00,25.46,25.61,25.41,25.6,40400.0,18.9733,19.085,18.936,19.0776,40400.0
2009-05-15 10:10:00,25.61,25.68,25.43,25.51,55600.0,19.085,19.1372,18.9509,19.0105,55600.0
2009-05-15 10:15:00,25.51,25.55,25.45,25.53,41400.0,19.0105,19.0403,18.9658,19.0254,41400.0
2009-05-15 10:20:00,25.53,25.54,25.45,25.49,36000.0,19.0254,19.0329,18.9658,18.9956,36000.0
2009-05-15 10:25:00,25.51,25.6,25.46,25.47,54600.0,19.0105,19.0776,18.9733,18.9807,54600.0
2009-05-15 10:30:00,25.46,25.66,25.43,25.65,56600.0,18.9733,19.1223,18.9509,19.1148,56600.0
2009-05-15 10:35:00,25.66,25.75,25.66,25.74,50700.0,19.1223,19.1894,19.1223,19.1819,50700.0
2009-05-15 10:40:00,25.75,25.77,25.6,25.62,40600.0,19.1894,19.2043,19.0776,19.0925,40600.0
2009-05-15 10:45:00,25.61,25.62,25.58,25.58,27400.0,19.085,19.0925,19.0627,19.0627,27400.0
2009-05-15 10:50:00,25.58,25.61,25.51,25.51,24900.0,19.0627,19.085,19.0105,19.0105,24900.0
2009-05-15 10:55:00,25.51,25.53,25.48,25.5,27100.0,19.0105,19.0254,18.9882,19.0031,27100.0
2009-05-15 11:00:00,25.5,25.53,25.48,25.49,35900.0,19.0031,19.0254,18.9882,18.9956,35900.0
2009-05-15 11:05:00,25.49,25.51,25.45,25.47,41000.0,18.9956,19.0105,18.9658,18.9807,41000.0
2009-05-15 11:10:00,25.48,25.51,25.47,25.5,26200.0,18.9882,19.0105,18.9807,19.0031,26200.0
2009-05-15 11:15:00,25.5,25.51,25.48,25.5,20600.0,19.0031,19.0105,18.9882,19.0031,20600.0
2009-05-15 11:20:00,25.5,25.5,25.38,25.4,30200.0,19.0031,19.0031,18.9136,18.9285,30200.0
2009-05-15 11:25:00,25.42,25.42,25.37,25.41,25700.0,18.9434,18.9434,18.9062,18.936,25700.0
2009-05-15 11:30:00,25.4,25.42,25.38,25.39,36000.0,18.9285,18.9434,18.9136,18.9211,36000.0
2009-05-15 11:35:00,25.39,25.4,25.31,25.31,19300.0,18.9211,18.9285,18.8615,18.8615,19300.0
2009-05-15 11:40:00,25.31,25.31,25.22,25.23,16600.0,18.8615,18.8615,18.7944,18.8019,16600.0
2009-05-15 11:45:00,25.22,25.22,25.11,25.15,75500.0,18.7944,18.7944,18.7124,18.7422,75500.0
2009-05-15 11:50:00,25.15,25.15,25.01,25.03,34100.0,18.7422,18.7422,18.6379,18.6528,34100.0
2009-05-15 11:55:00,25.02,25.02,24.89,24.91,60500.0,18.6454,18.6454,18.5485,18.5634,60500.0
2009-05-15 12:00:00,24.92,25.02,24.89,25.01,31700.0,18.5708,18.6454,18.5485,18.6379,31700.0
2009-05-15 12:05:00,25.01,25.08,24.98,25.0,40400.0,18.6379,18.6901,18.6155,18.6305,40400.0
2009-05-15 12:10:00,24.99,25.02,24.94,25.0,43700.0,18.623,18.6454,18.5857,18.6305,43700.0
2009-05-15 12:15:00,25.0,25.02,24.89,24.91,29300.0,18.6305,18.6454,18.5485,18.5634,29300.0
2009-05-15 12:20:00,24.91,24.98,24.91,24.97,35300.0,18.5634,18.6155,18.5634,18.6081,35300.0
2009-05-15 12:25:00,25.0,25.01,24.92,24.95,37600.0,18.6305,18.6379,18.5708,18.5932,37600.0
2009-05-15 12:30:00,24.94,24.98,24.94,24.97,33600.0,18.5857,18.6155,18.5857,18.6081,33600.0
2009-05-15 12:35:00,24.96,25.0,24.93,24.98,39700.0,18.6006,18.6305,18.5783,18.6155,39700.0
2009-05-15 12:40:00,24.98,25.0,24.97,24.99,17900.0,18.6155,18.6305,18.6081,18.623,17900.0
2009-05-15 12:45:00,24.99,25.0,24.92,24.96,35000.0,18.623,18.6305,18.5708,18.6006,35000.0
2009-05-15 12:50:00,24.96,25.0,24.93,24.93,19800.0,18.6006,18.6305,18.5783,18.5783,19800.0
2009-05-15 12:55:00,24.93,24.93,24.82,24.85,88600.0,18.5783,18.5783,18.4963,18.5187,88600.0
2009-05-15 13:00:00,24.85,24.85,24.77,24.81,44300.0,18.5187,18.5187,18.4591,18.4889,44300.0
2009-05-15 13:05:00,24.81,24.82,24.78,24.8,46600.0,18.4889,18.4963,18.4665,18.4814,46600.0
2009-05-15 13:10:00,24.81,24.81,24.72,24.74,67500.0,18.4889,18.4889,18.4218,18.4367,67500.0
2009-05-15 13:15:00,24.74,24.85,24.73,24.83,51800.0,18.4367,18.5187,18.4292,18.5038,51800.0
2009-05-15 13:20:00,24.82,24.83,24.75,24.77,44200.0,18.4963,18.5038,18.4441,18.4591,44200.0
2009-05-15 13:25:00,24.77,24.78,24.64,24.7,44900.0,18.4591,18.4665,18.3622,18.4069,44900.0
2009-05-15 13:30:00,24.7,24.75,24.66,24.75,25800.0,18.4069,18.4441,18.3771,18.4441,25800.0
2009-05-15 13:35:00,24.75,24.75,24.68,24.71,26900.0,18.4441,18.4441,18.392,18.4143,26900.0
2009-05-15 13:40:00,24.7,24.74,24.68,24.7,27500.0,18.4069,18.4367,18.392,18.4069,27500.0
2009-05-15 13:45:00,24.7,24.8,24.67,24.79,38200.0,18.4069,18.4814,18.3845,18.474,38200.0
2009-05-15 13:50:00,24.79,24.82,24.78,24.78,28500.0,18.474,18.4963,18.4665,18.4665,28500.0
2009-05-15 13:55:00,24.78,24.8,24.74,24.8,22000.0,18.4665,18.4814,18.4367,18.4814,22000.0
2009-05-15 14:00:00,24.79,24.82,24.77,24.8,35900.0,18.474,18.4963,18.4591,18.4814,35900.0
2009-05-15 14:05:00,24.8,24.8,24.72,24.8,32000.0,18.4814,18.4814,18.4218,18.4814,32000.0
2009-05-15 14:10:00,24.8,24.84,24.79,24.79,26700.0,18.4814,18.5112,18.474,18.474,26700.0
2009-05-15 14:15:00,24.79,24.83,24.76,24.76,44700.0,18.474,18.5038,18.4516,18.4516,44700.0
2009-05-15 14:20:00,24.76,24.87,24.76,24.84,30700.0,18.4516,18.5336,18.4516,18.5112,30700.0
2009-05-15 14:25:00,24.84,24.84,24.73,24.8,44900.0,18.5112,18.5112,18.4292,18.4814,44900.0
2009-05-15 14:30:00,24.79,24.81,24.75,24.78,30200.0,18.474,18.4889,18.4441,18.4665,30200.0
2009-05-15 14:35:00,24.78,24.81,24.75,24.78,39000.0,18.4665,18.4889,18.4441,18.4665,39000.0
2009-05-15 14:40:00,24.78,24.8,24.74,24.76,117100.0,18.4665,18.4814,18.4367,18.4516,117100.0
2009-05-15 14:45:00,24.73,24.75,24.7,24.71,35300.0,18.4292,18.4441,18.4069,18.4143,35300.0
2009-05-15 14:50:00,24.72,24.81,24.71,24.8,38400.0,18.4218,18.4889,18.4143,18.4814,38400.0
2009-05-15 14:55:00,24.8,24.83,24.75,24.79,26800.0,18.4814,18.5038,18.4441,18.474,26800.0
2009-05-15 15:00:00,24.79,24.8,24.75,24.76,39200.0,18.474,18.4814,18.4441,18.4516,39200.0
2009-05-15 15:05:00,24.76,24.92,24.74,24.91,123100.0,18.4516,18.5708,18.4367,18.5634,123100.0
2009-05-15 15:10:00,24.91,25.05,24.9,25.05,110400.0,18.5634,18.6677,18.5559,18.6677,110400.0
2009-05-15 15:15:00,25.05,25.08,24.95,24.95,73200.0,18.6677,18.6901,18.5932,18.5932,73200.0
2009-05-15 15:20:00,24.96,25.11,24.95,25.1,110100.0,18.6006,18.7124,18.5932,18.705,110100.0
2009-05-15 15:25:00,25.11,25.17,25.06,25.15,141200.0,18.7124,18.7571,18.6752,18.7422,141200.0
2009-05-15 15:30:00,25.16,25.2,25.08,25.1,122200.0,18.7497,18.7795,18.6901,18.705,122200.0
2009-05-15 15:35:00,25.1,25.15,25.06,25.06,90500.0,18.705,18.7422,18.6752,18.6752,90500.0
2009-05-15 15:40:00,25.07,25.16,25.0,25.15,105300.0,18.6826,18.7497,18.6305,18.7422,105300.0
2009-05-15 15:45:00,25.15,25.21,25.09,25.13,129600.0,18.7422,18.7869,18.6975,18.7273,129600.0
2009-05-15 15:50:00,25.13,25.15,25.07,25.07,120600.0,18.7273,18.7422,18.6826,18.6826,120600.0
2009-05-15 15:55:00,25.07,25.07,24.97,25.02,202900.0,18.6826,18.6826,18.6081,18.6454,202900.0
2009-05-18 09:30:00,26.02,26.21,25.97,25.97,110900.0,19.3906,19.5322,19.3533,19.3533,110900.0
2009-05-18 09:35:00,25.99,26.04,25.91,25.93,114600.0,19.3682,19.4055,19.3086,19.3235,114600.0
2009-05-18 09:40:00,25.93,26.02,25.81,26.0,171300.0,19.3235,19.3906,19.2341,19.3757,171300.0
2009-05-18 09:45:00,26.0,26.1,25.95,26.1,195200.0,19.3757,19.4502,19.3384,19.4502,195200.0
2009-05-18 09:50:00,26.1,26.35,26.1,26.12,263800.0,19.4502,19.6365,19.4502,19.4651,263800.0
2009-05-18 09:55:00,26.12,26.25,25.97,25.98,183000.0,19.4651,19.562,19.3533,19.3608,183000.0
2009-05-18 10:00:00,25.98,26.0,25.86,25.97,377000.0,19.3608,19.3757,19.2713,19.3533,377000.0
2009-05-18 10:05:00,25.97,26.04,25.92,25.99,115900.0,19.3533,19.4055,19.3161,19.3682,115900.0
2009-05-18 10:10:00,25.98,26.05,25.9,25.99,84700.0,19.3608,19.4129,19.3011,19.3682,84700.0
2009-05-18 10:15:00,25.98,26.02,25.95,25.97,91200.0,19.3608,19.3906,19.3384,19.3533,91200.0
2009-05-18 10:20:00,25.98,26.21,25.97,26.2,138500.0,19.3608,19.5322,19.3533,19.5247,138500.0
2009-05-18 10:25:00,26.19,26.21,26.03,26.07,82300.0,19.5173,19.5322,19.398,19.4278,82300.0
2009-05-18 10:30:00,26.07,26.19,26.07,26.1,45300.0,19.4278,19.5173,19.4278,19.4502,45300.0
2009-05-18 10:35:00,26.11,26.28,26.1,26.28,44000.0,19.4576,19.5843,19.4502,19.5843,44000.0
2009-05-18 10:40:00,26.28,26.35,26.16,26.34,50300.0,19.5843,19.6365,19.4949,19.629,50300.0
2009-05-18 10:45:00,26.34,26.4,26.33,26.39,31000.0,19.629,19.6738,19.6216,19.6663,31000.0
2009-05-18 10:50:00,26.39,26.58,26.38,26.52,73200.0,19.6663,19.8079,19.6589,19.7632,73200.0
2009-05-18 10:55:00,26.52,26.6,26.3,26.57,396600.0,19.7632,19.8228,19.5992,19.8004,396600.0
2009-05-18 11:00:00,26.55,26.56,26.45,26.47,52000.0,19.7855,19.793,19.711,19.7259,52000.0
2009-05-18 11:05:00,26.47,26.52,26.41,26.48,90800.0,19.7259,19.7632,19.6812,19.7334,90800.0
2009-05-18 11:10:00,26.5,26.5,26.38,26.42,94100.0,19.7483,19.7483,19.6589,19.6887,94100.0
2009-05-18 11:15:00,26.42,26.47,26.33,26.36,79200.0,19.6887,19.7259,19.6216,19.6439,79200.0
2009-05-18 11:20:00,26.35,26.52,26.32,26.51,48900.0,19.6365,19.7632,19.6141,19.7557,48900.0
2009-05-18 11:25:00,26.5,26.51,26.39,26.47,20600.0,19.7483,19.7557,19.6663,19.7259,20600.0
2009-05-18 11:30:00,26.45,26.5,26.4,26.41,35400.0,19.711,19.7483,19.6738,19.6812,35400.0
2009-05-18 11:35:00,26.4,26.45,26.35,26.4,29000.0,19.6738,19.711,19.6365,19.6738,29000.0
2009-05-18 11:40:00,26.4,26.47,26.4,26.45,23500.0,19.6738,19.7259,19.6738,19.711,23500.0
2009-05-18 11:45:00,26.46,26.46,26.31,26.31,32500.0,19.7185,19.7185,19.6067,19.6067,32500.0
2009-05-18 11:50:00,26.31,26.35,26.31,26.31,36700.0,19.6067,19.6365,19.6067,19.6067,36700.0
2009-05-18 11:55:00,26.32,26.32,26.2,26.2,21000.0,19.6141,19.6141,19.5247,19.5247,21000.0
2009-05-18 12:00:00,26.21,26.25,26.21,26.23,19100.0,19.5322,19.562,19.5322,19.5471,19100.0
2009-05-18 12:05:00,26.22,26.26,26.2,26.24,32300.0,19.5396,19.5694,19.5247,19.5545,32300.0
2009-05-18 12:10:00,26.24,26.26,26.23,26.24,15500.0,19.5545,19.5694,19.5471,19.5545,15500.0
2009-05-18 12:15:00,26.24,26.26,26.22,26.22,16900.0,19.5545,19.5694,19.5396,19.5396,16900.0
2009-05-18 12:20:00,26.22,26.3,26.22,26.3,29600.0,19.5396,19.5992,19.5396,19.5992,29600.0
2009-05-18 12:25:00,26.3,26.36,26.29,26.36,37500.0,19.5992,19.6439,19.5918,19.6439,37500.0
2009-05-18 12:30:00,26.35,26.36,26.25,26.25,35500.0,19.6365,19.6439,19.562,19.562,35500.0
2009-05-18 12:35:00,26.25,26.27,26.25,26.26,17600.0,19.562,19.5769,19.562,19.5694,17600.0
2009-05-18 12:40:00,26.26,26.32,26.25,26.29,67400.0,19.5694,19.6141,19.562,19.5918,67400.0
2009-05-18 12:45:00,26.29,26.32,26.27,26.28,54000.0,19.5918,19.6141,19.5769,19.5843,54000.0
2009-05-18 12:50:00,26.28,26.32,26.24,26.31,35200.0,19.5843,19.6141,19.5545,19.6067,35200.0
2009-05-18 12:55:00,26.31,26.32,26.27,26.28,33900.0,19.6067,19.6141,19.5769,19.5843,33900.0
2009-05-18 13:00:00,26.28,26.31,26.2,26.25,36200.0,19.5843,19.6067,19.5247,19.562,36200.0
2009-05-18 13:05:00,26.25,26.25,26.17,26.21,35900.0,19.562,19.562,19.5024,19.5322,35900.0
2009-05-18 13:10:00,26.21,26.33,26.21,26.33,20900.0,19.5322,19.6216,19.5322,19.6216,20900.0
2009-05-18 13:15:00,26.33,26.33,26.23,26.27,45300.0,19.6216,19.6216,19.5471,19.5769,45300.0
2009-05-18 13:20:00,26.26,26.31,26.26,26.31,22500.0,19.5694,19.6067,19.5694,19.6067,22500.0
2009-05-18 13:25:00,26.31,26.32,26.24,26.3,23900.0,19.6067,19.6141,19.5545,19.5992,23900.0
2009-05-18 13:30:00,26.3,26.36,26.27,26.33,24900.0,19.5992,19.6439,19.5769,19.6216,24900.0
2009-05-18 13:35:00,26.33,26.45,26.32,26.41,58600.0,19.6216,19.711,19.6141,19.6812,58600.0
2009-05-18 13:40:00,26.41,26.43,26.36,26.39,28600.0,19.6812,19.6961,19.6439,19.6663,28600.0
2009-05-18 13:45:00,26.39,26.41,26.36,26.39,17200.0,19.6663,19.6812,19.6439,19.6663,17200.0
2009-05-18 13:50:00,26.39,26.44,26.38,26.41,27000.0,19.6663,19.7036,19.6589,19.6812,27000.0
2009-05-18 13:55:00,26.41,26.42,26.38,26.39,22900.0,19.6812,19.6887,19.6589,19.6663,22900.0
2009-05-18 14:00:00,26.39,26.42,26.35,26.42,32700.0,19.6663,19.6887,19.6365,19.6887,32700.0
2009-05-18 14:05:00,26.42,26.48,26.41,26.47,17200.0,19.6887,19.7334,19.6812,19.7259,17200.0
2009-05-18 14:10:00,26.47,26.51,26.43,26.43,39900.0,19.7259,19.7557,19.6961,19.6961,39900.0
2009-05-18 14:15:00,26.43,26.49,26.42,26.43,36900.0,19.6961,19.7408,19.6887,19.6961,36900.0
2009-05-18 14:20:00,26.43,26.47,26.42,26.45,20800.0,19.6961,19.7259,19.6887,19.711,20800.0
2009-05-18 14:25:00,26.45,26.46,26.38,26.42,22700.0,19.711,19.7185,19.6589,19.6887,22700.0
2009-05-18 14:30:00,26.41,26.48,26.39,26.39,51900.0,19.6812,19.7334,19.6663,19.6663,51900.0
2009-05-18 14:35:00,26.39,26.41,26.38,26.4,52100.0,19.6663,19.6812,19.6589,19.6738,52100.0
2009-05-18 14:40:00,26.4,26.41,26.37,26.4,93800.0,19.6738,19.6812,19.6514,19.6738,93800.0
2009-05-18 14:45:00,26.39,26.41,26.39,26.4,61500.0,19.6663,19.6812,19.6663,19.6738,61500.0
2009-05-18 14:50:00,26.39,26.41,26.39,26.39,29600.0,19.6663,19.6812,19.6663,19.6663,29600.0
2009-05-18 14:55:00,26.39,26.41,26.27,26.31,107100.0,19.6663,19.6812,19.5769,19.6067,107100.0
2009-05-18 15:00:00,26.3,26.31,26.23,26.25,51300.0,19.5992,19.6067,19.5471,19.562,51300.0
2009-05-18 15:05:00,26.24,26.31,26.23,26.3,73400.0,19.5545,19.6067,19.5471,19.5992,73400.0
2009-05-18 15:10:00,26.3,26.31,26.24,26.31,77300.0,19.5992,19.6067,19.5545,19.6067,77300.0
2009-05-18 15:15:00,26.31,26.34,26.26,26.33,87800.0,19.6067,19.629,19.5694,19.6216,87800.0
2009-05-18 15:20:00,26.32,26.4,26.29,26.37,99300.0,19.6141,19.6738,19.5918,19.6514,99300.0
2009-05-18 15:25:00,26.37,26.39,26.29,26.3,55800.0,19.6514,19.6663,19.5918,19.5992,55800.0
2009-05-18 15:30:00,26.3,26.31,26.26,26.28,82100.0,19.5992,19.6067,19.5694,19.5843,82100.0
2009-05-18 15:35:00,26.28,26.31,26.28,26.29,115600.0,19.5843,19.6067,19.5843,19.5918,115600.0
2009-05-18 15:40:00,26.28,26.33,26.26,26.29,156300.0,19.5843,19.6216,19.5694,19.5918,156300.0
2009-05-18 15:45:00,26.29,26.31,26.28,26.3,133900.0,19.5918,19.6067,19.5843,19.5992,133900.0
2009-05-18 15:50:00,26.29,26.5,26.29,26.48,161100.0,19.5918,19.7483,19.5918,19.7334,161100.0
2009-05-18 15:55:00,26.48,26.57,26.47,26.54,382900.0,19.7334,19.8004,19.7259,19.7781,382900.0
2009-05-19 09:30:00,26.8,26.8,26.58,26.65,64400.0,19.9718,19.9718,19.8079,19.8601,64400.0
2009-05-19 09:35:00,26.7,26.82,26.63,26.8,182300.0,19.8973,19.9867,19.8452,19.9718,182300.0
2009-05-19 09:40:00,26.8,26.8,26.48,26.58,79900.0,19.9718,19.9718,19.7334,19.8079,79900.0
2009-05-19 09:45:00,26.59,26.7,26.59,26.65,97500.0,19.8153,19.8973,19.8153,19.8601,97500.0
2009-05-19 09:50:00,26.64,26.64,26.41,26.43,108700.0,19.8526,19.8526,19.6812,19.6961,108700.0
2009-05-19 09:55:00,26.44,26.5,26.43,26.46,90000.0,19.7036,19.7483,19.6961,19.7185,90000.0
2009-05-19 10:00:00,26.45,26.47,26.37,26.41,82600.0,19.711,19.7259,19.6514,19.6812,82600.0
2009-05-19 10:05:00,26.41,26.55,26.41,26.49,90900.0,19.6812,19.7855,19.6812,19.7408,90900.0
2009-05-19 10:10:00,26.49,26.59,26.4,26.51,72900.0,19.7408,19.8153,19.6738,19.7557,72900.0
2009-05-19 10:15:00,26.52,26.6,26.52,26.54,64700.0,19.7632,19.8228,19.7632,19.7781,64700.0
2009-05-19 10:20:00,26.54,26.55,26.49,26.54,64000.0,19.7781,19.7855,19.7408,19.7781,64000.0
2009-05-19 10:25:00,26.55,26.58,26.55,26.57,91800.0,19.7855,19.8079,19.7855,19.8004,91800.0
2009-05-19 10:30:00,26.57,26.58,26.55,26.55,69400.0,19.8004,19.8079,19.7855,19.7855,69400.0
2009-05-19 10:35:00,26.56,26.87,26.56,26.84,86000.0,19.793,20.024,19.793,20.0017,86000.0
2009-05-19 10:40:00,26.84,26.85,26.72,26.74,151500.0,20.0017,20.0091,19.9122,19.9271,151500.0
2009-05-19 10:45:00,26.74,26.8,26.7,26.8,29900.0,19.9271,19.9718,19.8973,19.9718,29900.0
2009-05-19 10:50:00,26.8,26.81,26.78,26.8,56400.0,19.9718,19.9793,19.9569,19.9718,56400.0
2009-05-19 10:55:00,26.79,26.8,26.71,26.75,24100.0,19.9644,19.9718,19.9048,19.9346,24100.0
2009-05-19 11:00:00,26.76,26.82,26.76,26.78,82000.0,19.942,19.9867,19.942,19.9569,82000.0
2009-05-19 11:05:00,26.79,26.79,26.57,26.59,34500.0,19.9644,19.9644,19.8004,19.8153,34500.0
2009-05-19 11:10:00,26.6,26.61,26.52,26.57,41600.0,19.8228,19.8303,19.7632,19.8004,41600.0
2009-05-19 11:15:00,26.57,26.68,26.55,26.68,20000.0,19.8004,19.8824,19.7855,19.8824,20000.0
2009-05-19 11:20:00,26.68,26.72,26.59,26.59,31100.0,19.8824,19.9122,19.8153,19.8153,31100.0
2009-05-19 11:25:00,26.59,26.73,26.59,26.71,31700.0,19.8153,19.9197,19.8153,19.9048,31700.0
2009-05-19 11:30:00,26.72,26.83,26.72,26.82,22200.0,19.9122,19.9942,19.9122,19.9867,22200.0
2009-05-19 11:35:00,26.83,26.92,26.81,26.91,43000.0,19.9942,20.0613,19.9793,20.0538,43000.0
2009-05-19 11:40:00,26.91,26.92,26.89,26.92,56600.0,20.0538,20.0613,20.0389,20.0613,56600.0
2009-05-19 11:45:00,26.92,26.97,26.84,26.96,49200.0,20.0613,20.0985,20.0017,20.0911,49200.0
2009-05-19 11:50:00,26.97,26.98,26.89,26.91,40700.0,20.0985,20.106,20.0389,20.0538,40700.0
2009-05-19 11:55:00,26.91,27.0,26.9,26.96,28800.0,20.0538,20.1209,20.0464,20.0911,28800.0
2009-05-19 12:00:00,26.95,26.96,26.85,26.86,13500.0,20.0836,20.0911,20.0091,20.0166,13500.0
2009-05-19 12:05:00,26.86,26.96,26.85,26.92,27600.0,20.0166,20.0911,20.0091,20.0613,27600.0
2009-05-19 12:10:00,26.92,26.92,26.81,26.88,20900.0,20.0613,20.0613,19.9793,20.0315,20900.0
2009-05-19 12:15:00,26.88,27.03,26.88,27.03,13500.0,20.0315,20.1432,20.0315,20.1432,13500.0
2009-05-19 12:20:00,27.03,27.06,27.02,27.06,26500.0,20.1432,20.1656,20.1358,20.1656,26500.0
2009-05-19 12:25:00,27.06,27.13,27.05,27.1,23400.0,20.1656,20.2178,20.1581,20.1954,23400.0
2009-05-19 12:30:00,27.1,27.11,27.0,27.02,38400.0,20.1954,20.2029,20.1209,20.1358,38400.0
2009-05-19 12:35:00,27.01,27.02,26.97,27.0,22300.0,20.1283,20.1358,20.0985,20.1209,22300.0
2009-05-19 12:40:00,27.0,27.06,26.96,27.01,73800.0,20.1209,20.1656,20.0911,20.1283,73800.0
2009-05-19 12:45:00,27.0,27.02,26.99,27.0,17000.0,20.1209,20.1358,20.1134,20.1209,17000.0
2009-05-19 12:50:00,27.0,27.01,26.89,26.92,26300.0,20.1209,20.1283,20.0389,20.0613,26300.0
2009-05-19 12:55:00,26.93,26.94,26.83,26.83,18900.0,20.0687,20.0762,19.9942,19.9942,18900.0
2009-05-19 13:00:00,26.81,26.93,26.81,26.93,13900.0,19.9793,20.0687,19.9793,20.0687,13900.0
2009-05-19 13:05:00,26.92,26.98,26.84,26.97,29300.0,20.0613,20.106,20.0017,20.0985,29300.0
2009-05-19 13:10:00,26.98,26.99,26.9,26.9,13600.0,20.106,20.1134,20.0464,20.0464,13600.0
2009-05-19 13:15:00,26.9,27.02,26.9,27.02,16800.0,20.0464,20.1358,20.0464,20.1358,16800.0
2009-05-19 13:20:00,27.02,27.15,27.01,27.12,31300.0,20.1358,20.2327,20.1283,20.2103,31300.0
2009-05-19 13:25:00,27.13,27.14,27.06,27.09,22800.0,20.2178,20.2252,20.1656,20.188,22800.0
2009-05-19 13:30:00,27.09,27.11,27.0,27.0,34400.0,20.188,20.2029,20.1209,20.1209,34400.0
2009-05-19 13:35:00,27.01,27.07,27.0,27.04,23600.0,20.1283,20.1731,20.1209,20.1507,23600.0
2009-05-19 13:40:00,27.05,27.08,26.97,26.97,31600.0,20.1581,20.1805,20.0985,20.0985,31600.0
2009-05-19 13:45:00,26.96,26.97,26.87,26.91,50600.0,20.0911,20.0985,20.024,20.0538,50600.0
2009-05-19 13:50:00,26.91,26.96,26.86,26.91,42600.0,20.0538,20.0911,20.0166,20.0538,42600.0
2009-05-19 13:55:00,26.9,26.96,26.89,26.95,18200.0,20.0464,20.0911,20.0389,20.0836,18200.0
2009-05-19 14:00:00,26.95,26.97,26.8,26.81,28600.0,20.0836,20.0985,19.9718,19.9793,28600.0
2009-05-19 14:05:00,26.81,26.92,26.8,26.91,19700.0,19.9793,20.0613,19.9718,20.0538,19700.0
2009-05-19 14:10:00,26.91,26.91,26.85,26.88,14200.0,20.0538,20.0538,20.0091,20.0315,14200.0
2009-05-19 14:15:00,26.87,26.92,26.85,26.91,13900.0,20.024,20.0613,20.0091,20.0538,13900.0
2009-05-19 14:20:00,26.91,27.0,26.9,26.99,24600.0,20.0538,20.1209,20.0464,20.1134,24600.0
2009-05-19 14:25:00,26.98,27.0,26.94,26.99,18600.0,20.106,20.1209,20.0762,20.1134,18600.0
2009-05-19 14:30:00,27.0,27.04,26.98,27.04,21600.0,20.1209,20.1507,20.106,20.1507,21600.0
2009-05-19 14:35:00,27.04,27.07,27.0,27.05,31500.0,20.1507,20.1731,20.1209,20.1581,31500.0
2009-05-19 14:40:00,27.05,27.08,27.0,27.01,105300.0,20.1581,20.1805,20.1209,20.1283,105300.0
2009-05-19 14:45:00,27.01,27.06,27.01,27.03,55100.0,20.1283,20.1656,20.1283,20.1432,55100.0
2009-05-19 14:50:00,27.03,27.04,26.88,26.96,90000.0,20.1432,20.1507,20.0315,20.0911,90000.0
2009-05-19 14:55:00,26.98,26.99,26.92,26.94,29800.0,20.106,20.1134,20.0613,20.0762,29800.0
2009-05-19 15:00:00,26.94,26.97,26.89,26.91,38000.0,20.0762,20.0985,20.0389,20.0538,38000.0
2009-05-19 15:05:00,26.92,26.95,26.87,26.88,66800.0,20.0613,20.0836,20.024,20.0315,66800.0
2009-05-19 15:10:00,26.88,26.89,26.74,26.75,52300.0,20.0315,20.0389,19.9271,19.9346,52300.0
2009-05-19 15:15:00,26.75,26.8,26.73,26.8,58900.0,19.9346,19.9718,19.9197,19.9718,58900.0
2009-05-19 15:20:00,26.8,26.8,26.71,26.74,97700.0,19.9718,19.9718,19.9048,19.9271,97700.0
2009-05-19 15:25:00,26.74,26.81,26.72,26.76,73700.0,19.9271,19.9793,19.9122,19.942,73700.0
2009-05-19 15:30:00,26.76,26.83,26.55,26.55,120600.0,19.942,19.9942,19.7855,19.7855,120600.0
2009-05-19 15:35:00,26.56,26.76,26.54,26.75,81600.0,19.793,19.942,19.7781,19.9346,81600.0
2009-05-19 15:40:00,26.74,26.8,26.66,26.67,81700.0,19.9271,19.9718,19.8675,19.875,81700.0
2009-05-19 15:45:00,26.66,26.72,26.59,26.59,92700.0,19.8675,19.9122,19.8153,19.8153,92700.0
2009-05-19 15:50:00,26.59,26.65,26.5,26.56,163700.0,19.8153,19.8601,19.7483,19.793,163700.0
2009-05-19 15:55:00,26.56,26.59,26.41,26.55,311200.0,19.793,19.8153,19.6812,19.7855,311200.0
2009-05-20 09:30:00,26.53,26.59,26.45,26.48,88900.0,19.7706,19.8153,19.711,19.7334,88900.0
2009-05-20 09:35:00,26.48,26.51,26.35,26.37,75600.0,19.7334,19.7557,19.6365,19.6514,75600.0
2009-05-20 09:40:00,26.37,26.65,26.37,26.62,61400.0,19.6514,19.8601,19.6514,19.8377,61400.0
2009-05-20 09:45:00,26.61,26.66,26.53,26.61,49000.0,19.8303,19.8675,19.7706,19.8303,49000.0
2009-05-20 09:50:00,26.61,26.76,26.61,26.63,68400.0,19.8303,19.942,19.8303,19.8452,68400.0
2009-05-20 09:55:00,26.63,26.66,26.53,26.58,47600.0,19.8452,19.8675,19.7706,19.8079,47600.0
2009-05-20 10:00:00,26.59,26.67,26.59,26.64,49400.0,19.8153,19.875,19.8153,19.8526,49400.0
2009-05-20 10:05:00,26.64,26.77,26.64,26.7,54700.0,19.8526,19.9495,19.8526,19.8973,54700.0
2009-05-20 10:10:00,26.7,26.72,26.57,26.57,43000.0,19.8973,19.9122,19.8004,19.8004,43000.0
2009-05-20 10:15:00,26.57,26.63,26.57,26.6,54000.0,19.8004,19.8452,19.8004,19.8228,54000.0
2009-05-20 10:20:00,26.6,26.62,26.58,26.62,61100.0,19.8228,19.8377,19.8079,19.8377,61100.0
2009-05-20 10:25:00,26.61,26.61,26.47,26.48,41100.0,19.8303,19.8303,19.7259,19.7334,41100.0
2009-05-20 10:30:00,26.47,26.55,26.46,26.48,73200.0,19.7259,19.7855,19.7185,19.7334,73200.0
2009-05-20 10:35:00,26.47,26.47,26.4,26.42,60100.0,19.7259,19.7259,19.6738,19.6887,60100.0
2009-05-20 10:40:00,26.41,26.46,26.37,26.4,149500.0,19.6812,19.7185,19.6514,19.6738,149500.0
2009-05-20 10:45:00,26.39,26.4,26.27,26.32,63000.0,19.6663,19.6738,19.5769,19.6141,63000.0
2009-05-20 10:50:00,26.31,26.33,26.24,26.24,45500.0,19.6067,19.6216,19.5545,19.5545,45500.0
2009-05-20 10:55:00,26.25,26.35,26.25,26.27,69000.0,19.562,19.6365,19.562,19.5769,69000.0
2009-05-20 11:00:00,26.27,26.32,26.24,26.28,26900.0,19.5769,19.6141,19.5545,19.5843,26900.0
2009-05-20 11:05:00,26.28,26.31,26.22,26.23,30700.0,19.5843,19.6067,19.5396,19.5471,30700.0
2009-05-20 11:10:00,26.22,26.27,26.19,26.27,31900.0,19.5396,19.5769,19.5173,19.5769,31900.0
2009-05-20 11:15:00,26.26,26.28,26.23,26.27,23200.0,19.5694,19.5843,19.5471,19.5769,23200.0
2009-05-20 11:20:00,26.28,26.34,26.25,26.31,53200.0,19.5843,19.629,19.562,19.6067,53200.0
2009-05-20 11:25:00,26.31,26.4,26.3,26.39,39600.0,19.6067,19.6738,19.5992,19.6663,39600.0
2009-05-20 11:30:00,26.4,26.42,26.35,26.4,65100.0,19.6738,19.6887,19.6365,19.6738,65100.0
2009-05-20 11:35:00,26.4,26.41,26.38,26.39,55800.0,19.6738,19.6812,19.6589,19.6663,55800.0
2009-05-20 11:40:00,26.38,26.42,26.36,26.39,53400.0,19.6589,19.6887,19.6439,19.6663,53400.0
2009-05-20 11:45:00,26.4,26.4,26.14,26.14,43000.0,19.6738,19.6738,19.48,19.48,43000.0
2009-05-20 11:50:00,26.15,26.21,26.01,26.02,38300.0,19.4875,19.5322,19.3831,19.3906,38300.0
2009-05-20 11:55:00,26.03,26.06,25.96,25.97,33100.0,19.398,19.4204,19.3459,19.3533,33100.0
2009-05-20 12:00:00,25.96,26.06,25.94,26.04,23400.0,19.3459,19.4204,19.331,19.4055,23400.0
2009-05-20 12:05:00,26.05,26.05,25.97,25.97,54500.0,19.4129,19.4129,19.3533,19.3533,54500.0
2009-05-20 12:10:00,25.97,26.03,25.94,25.95,45300.0,19.3533,19.398,19.331,19.3384,45300.0
2009-05-20 12:15:00,25.96,25.97,25.83,25.87,52100.0,19.3459,19.3533,19.249,19.2788,52100.0
2009-05-20 12:20:00,25.87,25.88,25.77,25.77,88500.0,19.2788,19.2862,19.2043,19.2043,88500.0
2009-05-20 12:25:00,25.76,25.77,25.68,25.73,52100.0,19.1968,19.2043,19.1372,19.1745,52100.0
2009-05-20 12:30:00,25.72,25.74,25.54,25.56,71600.0,19.167,19.1819,19.0329,19.0478,71600.0
2009-05-20 12:35:00,25.56,25.6,25.46,25.55,105500.0,19.0478,19.0776,18.9733,19.0403,105500.0
2009-05-20 12:40:00,25.55,25.63,25.54,25.61,49000.0,19.0403,19.0999,19.0329,19.085,49000.0
2009-05-20 12:45:00,25.63,25.68,25.59,25.61,62900.0,19.0999,19.1372,19.0701,19.085,62900.0
2009-05-20 12:50:00,25.61,25.64,25.57,25.63,28300.0,19.085,19.1074,19.0552,19.0999,28300.0
2009-05-20 12:55:00,25.63,25.66,25.49,25.52,31500.0,19.0999,19.1223,18.9956,19.018,31500.0
2009-05-20 13:00:00,25.52,25.54,25.43,25.51,101600.0,19.018,19.0329,18.9509,19.0105,101600.0
2009-05-20 13:05:00,25.52,25.59,25.43,25.53,63400.0,19.018,19.0701,18.9509,19.0254,63400.0
2009-05-20 13:10:00,25.54,25.58,25.52,25.56,52000.0,19.0329,19.0627,19.018,19.0478,52000.0
2009-05-20 13:15:00,25.57,25.58,25.47,25.48,34400.0,19.0552,19.0627,18.9807,18.9882,34400.0
2009-05-20 13:20:00,25.48,25.56,25.42,25.56,52000.0,18.9882,19.0478,18.9434,19.0478,52000.0
2009-05-20 13:25:00,25.55,25.68,25.55,25.68,21400.0,19.0403,19.1372,19.0403,19.1372,21400.0
2009-05-20 13:30:00,25.67,25.68,25.63,25.66,36100.0,19.1297,19.1372,19.0999,19.1223,36100.0
2009-05-20 13:35:00,25.67,25.8,25.66,25.79,34300.0,19.1297,19.2266,19.1223,19.2192,34300.0
2009-05-20 13:40:00,25.8,25.9,25.8,25.8,64000.0,19.2266,19.3011,19.2266,19.2266,64000.0
2009-05-20 13:45:00,25.8,25.81,25.75,25.78,39700.0,19.2266,19.2341,19.1894,19.2117,39700.0
2009-05-20 13:50:00,25.79,25.81,25.73,25.75,74400.0,19.2192,19.2341,19.1745,19.1894,74400.0
2009-05-20 13:55:00,25.75,25.75,25.72,25.74,24400.0,19.1894,19.1894,19.167,19.1819,24400.0
2009-05-20 14:00:00,25.74,25.75,25.45,25.49,151900.0,19.1819,19.1894,18.9658,18.9956,151900.0
2009-05-20 14:05:00,25.49,25.62,25.47,25.58,95500.0,18.9956,19.0925,18.9807,19.0627,95500.0
2009-05-20 14:10:00,25.57,25.62,25.49,25.5,57300.0,19.0552,19.0925,18.9956,19.0031,57300.0
2009-05-20 14:15:00,25.5,25.52,25.47,25.52,100800.0,19.0031,19.018,18.9807,19.018,100800.0
2009-05-20 14:20:00,25.52,25.64,25.49,25.61,152400.0,19.018,19.1074,18.9956,19.085,152400.0
2009-05-20 14:25:00,25.61,25.61,25.49,25.5,70800.0,19.085,19.085,18.9956,19.0031,70800.0
2009-05-20 14:30:00,25.5,25.51,25.37,25.47,79200.0,19.0031,19.0105,18.9062,18.9807,79200.0
2009-05-20 14:35:00,25.48,25.51,25.44,25.45,69000.0,18.9882,19.0105,18.9583,18.9658,69000.0
2009-05-20 14:40:00,25.45,25.52,25.45,25.5,134100.0,18.9658,19.018,18.9658,19.0031,134100.0
2009-05-20 14:45:00,25.49,25.51,25.46,25.51,52700.0,18.9956,19.0105,18.9733,19.0105,52700.0
2009-05-20 14:50:00,25.51,25.51,25.41,25.45,107000.0,19.0105,19.0105,18.936,18.9658,107000.0
2009-05-20 14:55:00,25.45,25.46,25.35,25.42,62200.0,18.9658,18.9733,18.8913,18.9434,62200.0
2009-05-20 15:00:00,25.42,25.46,25.38,25.38,75300.0,18.9434,18.9733,18.9136,18.9136,75300.0
2009-05-20 15:05:00,25.39,25.41,25.25,25.28,126300.0,18.9211,18.936,18.8168,18.8391,126300.0
2009-05-20 15:10:00,25.28,25.36,25.19,25.22,195400.0,18.8391,18.8987,18.772,18.7944,195400.0
2009-05-20 15:15:00,25.22,25.24,25.1,25.21,96700.0,18.7944,18.8093,18.705,18.7869,96700.0
2009-05-20 15:20:00,25.19,25.19,25.1,25.12,81500.0,18.772,18.772,18.705,18.7199,81500.0
2009-05-20 15:25:00,25.12,25.23,25.1,25.2,88600.0,18.7199,18.8019,18.705,18.7795,88600.0
2009-05-20 15:30:00,25.2,25.21,25.08,25.2,94000.0,18.7795,18.7869,18.6901,18.7795,94000.0
2009-05-20 15:35:00,25.19,25.24,25.1,25.17,161200.0,18.772,18.8093,18.705,18.7571,161200.0
2009-05-20 15:40:00,25.19,25.19,24.92,24.99,159800.0,18.772,18.772,18.5708,18.623,159800.0
2009-05-20 15:45:00,25.0,25.11,25.0,25.08,121900.0,18.6305,18.7124,18.6305,18.6901,121900.0
2009-05-20 15:50:00,25.07,25.13,25.05,25.08,127800.0,18.6826,18.7273,18.6677,18.6901,127800.0
2009-05-20 15:55:00,25.08,25.1,24.99,25.05,311800.0,18.6901,18.705,18.623,18.6677,311800.0
2009-05-21 09:30:00,24.85,24.85,24.41,24.45,116500.0,18.5187,18.5187,18.1908,18.2206,116500.0
2009-05-21 09:35:00,24.44,24.5,24.29,24.38,207200.0,18.2131,18.2578,18.1013,18.1684,207200.0
2009-05-21 09:40:00,24.38,24.52,24.37,24.51,121800.0,18.1684,18.2727,18.161,18.2653,121800.0
2009-05-21 09:45:00,24.52,24.76,24.5,24.73,164700.0,18.2727,18.4516,18.2578,18.4292,164700.0
2009-05-21 09:50:00,24.73,24.9,24.71,24.72,119300.0,18.4292,18.5559,18.4143,18.4218,119300.0
2009-05-21 09:55:00,24.7,24.76,24.56,24.6,111200.0,18.4069,18.4516,18.3026,18.3324,111200.0
2009-05-21 10:00:00,24.6,24.69,24.53,24.55,115600.0,18.3324,18.3994,18.2802,18.2951,115600.0
2009-05-21 10:05:00,24.57,24.83,24.56,24.8,82500.0,18.31,18.5038,18.3026,18.4814,82500.0
2009-05-21 10:10:00,24.79,24.81,24.72,24.73,47300.0,18.474,18.4889,18.4218,18.4292,47300.0
2009-05-21 10:15:00,24.73,24.8,24.67,24.69,67200.0,18.4292,18.4814,18.3845,18.3994,67200.0
2009-05-21 10:20:00,24.67,24.76,24.63,24.63,75600.0,18.3845,18.4516,18.3547,18.3547,75600.0
2009-05-21 10:25:00,24.64,24.68,24.59,24.66,78500.0,18.3622,18.392,18.3249,18.3771,78500.0
2009-05-21 10:30:00,24.65,24.7,24.6,24.7,54900.0,18.3696,18.4069,18.3324,18.4069,54900.0
2009-05-21 10:35:00,24.69,24.74,24.64,24.7,42100.0,18.3994,18.4367,18.3622,18.4069,42100.0
2009-05-21 10:40:00,24.68,24.78,24.67,24.78,47300.0,18.392,18.4665,18.3845,18.4665,47300.0
2009-05-21 10:45:00,24.77,24.82,24.75,24.79,34600.0,18.4591,18.4963,18.4441,18.474,34600.0
2009-05-21 10:50:00,24.79,24.83,24.74,24.76,39100.0,18.474,18.5038,18.4367,18.4516,39100.0
2009-05-21 10:55:00,24.75,24.75,24.64,24.65,46500.0,18.4441,18.4441,18.3622,18.3696,46500.0
2009-05-21 11:00:00,24.64,24.65,24.55,24.59,54200.0,18.3622,18.3696,18.2951,18.3249,54200.0
2009-05-21 11:05:00,24.6,24.63,24.58,24.62,31100.0,18.3324,18.3547,18.3175,18.3473,31100.0
2009-05-21 11:10:00,24.62,24.75,24.61,24.73,37400.0,18.3473,18.4441,18.3398,18.4292,37400.0
2009-05-21 11:15:00,24.73,24.79,24.7,24.78,41600.0,18.4292,18.474,18.4069,18.4665,41600.0
2009-05-21 11:20:00,24.78,24.84,24.75,24.84,82600.0,18.4665,18.5112,18.4441,18.5112,82600.0
2009-05-21 11:25:00,24.84,24.86,24.8,24.83,39300.0,18.5112,18.5261,18.4814,18.5038,39300.0
2009-05-21 11:30:00,24.82,24.87,24.79,24.83,33900.0,18.4963,18.5336,18.474,18.5038,33900.0
2009-05-21 11:35:00,24.82,24.97,24.82,24.96,58800.0,18.4963,18.6081,18.4963,18.6006,58800.0
2009-05-21 11:40:00,24.96,24.96,24.9,24.93,25900.0,18.6006,18.6006,18.5559,18.5783,25900.0
2009-05-21 11:45:00,24.92,24.96,24.92,24.95,22100.0,18.5708,18.6006,18.5708,18.5932,22100.0
2009-05-21 11:50:00,24.95,24.96,24.82,24.83,48000.0,18.5932,18.6006,18.4963,18.5038,48000.0
2009-05-21 11:55:00,24.84,24.88,24.83,24.85,29200.0,18.5112,18.541,18.5038,18.5187,29200.0
2009-05-21 12:00:00,24.86,24.86,24.81,24.85,25900.0,18.5261,18.5261,18.4889,18.5187,25900.0
2009-05-21 12:05:00,24.86,24.86,24.83,24.84,14500.0,18.5261,18.5261,18.5038,18.5112,14500.0
2009-05-21 12:10:00,24.84,24.84,24.81,24.81,20200.0,18.5112,18.5112,18.4889,18.4889,20200.0
2009-05-21 12:15:00,24.81,24.85,24.74,24.75,57700.0,18.4889,18.5187,18.4367,18.4441,57700.0
2009-05-21 12:20:00,24.75,24.75,24.69,24.71,27500.0,18.4441,18.4441,18.3994,18.4143,27500.0
2009-05-21 12:25:00,24.71,24.71,24.68,24.7,17800.0,18.4143,18.4143,18.392,18.4069,17800.0
2009-05-21 12:30:00,24.71,24.74,24.69,24.74,39900.0,18.4143,18.4367,18.3994,18.4367,39900.0
2009-05-21 12:35:00,24.74,24.88,24.73,24.85,49800.0,18.4367,18.541,18.4292,18.5187,49800.0
2009-05-21 12:40:00,24.86,24.86,24.71,24.77,43800.0,18.5261,18.5261,18.4143,18.4591,43800.0
2009-05-21 12:45:00,24.77,24.77,24.68,24.73,38400.0,18.4591,18.4591,18.392,18.4292,38400.0
2009-05-21 12:50:00,24.73,24.73,24.64,24.65,45600.0,18.4292,18.4292,18.3622,18.3696,45600.0
2009-05-21 12:55:00,24.66,24.72,24.64,24.65,50900.0,18.3771,18.4218,18.3622,18.3696,50900.0
2009-05-21 13:00:00,24.65,24.72,24.64,24.67,71500.0,18.3696,18.4218,18.3622,18.3845,71500.0
2009-05-21 13:05:00,24.66,24.72,24.65,24.69,37200.0,18.3771,18.4218,18.3696,18.3994,37200.0
2009-05-21 13:10:00,24.7,24.71,24.68,24.69,16000.0,18.4069,18.4143,18.392,18.3994,16000.0
2009-05-21 13:15:00,24.68,24.71,24.59,24.59,25500.0,18.392,18.4143,18.3249,18.3249,25500.0
2009-05-21 13:20:00,24.6,24.61,24.55,24.61,17500.0,18.3324,18.3398,18.2951,18.3398,17500.0
2009-05-21 13:25:00,24.61,24.62,24.55,24.61,19400.0,18.3398,18.3473,18.2951,18.3398,19400.0
2009-05-21 13:30:00,24.61,24.66,24.61,24.64,11500.0,18.3398,18.3771,18.3398,18.3622,11500.0
2009-05-21 13:35:00,24.64,24.65,24.56,24.58,38100.0,18.3622,18.3696,18.3026,18.3175,38100.0
2009-05-21 13:40:00,24.58,24.6,24.55,24.59,16400.0,18.3175,18.3324,18.2951,18.3249,16400.0
2009-05-21 13:45:00,24.6,24.68,24.6,24.62,33600.0,18.3324,18.392,18.3324,18.3473,33600.0
2009-05-21 13:50:00,24.63,24.63,24.58,24.58,34200.0,18.3547,18.3547,18.3175,18.3175,34200.0
2009-05-21 13:55:00,24.57,24.66,24.57,24.63,28100.0,18.31,18.3771,18.31,18.3547,28100.0
2009-05-21 14:00:00,24.62,24.7,24.59,24.59,40000.0,18.3473,18.4069,18.3249,18.3249,40000.0
2009-05-21 14:05:00,24.58,24.58,24.46,24.53,46100.0,18.3175,18.3175,18.228,18.2802,46100.0
2009-05-21 14:10:00,24.54,24.54,24.44,24.47,16500.0,18.2877,18.2877,18.2131,18.2355,16500.0
2009-05-21 14:15:00,24.47,24.55,24.47,24.55,15000.0,18.2355,18.2951,18.2355,18.2951,15000.0
2009-05-21 14:20:00,24.55,24.58,24.5,24.52,28100.0,18.2951,18.3175,18.2578,18.2727,28100.0
2009-05-21 14:25:00,24.51,24.54,24.5,24.54,25800.0,18.2653,18.2877,18.2578,18.2877,25800.0
2009-05-21 14:30:00,24.54,24.58,24.51,24.58,31400.0,18.2877,18.3175,18.2653,18.3175,31400.0
2009-05-21 14:35:00,24.57,24.6,24.52,24.55,17900.0,18.31,18.3324,18.2727,18.2951,17900.0
2009-05-21 14:40:00,24.55,24.58,24.47,24.48,20100.0,18.2951,18.3175,18.2355,18.2429,20100.0
2009-05-21 14:45:00,24.48,24.49,24.43,24.46,18800.0,18.2429,18.2504,18.2057,18.228,18800.0
2009-05-21 14:50:00,24.47,24.52,24.45,24.47,25500.0,18.2355,18.2727,18.2206,18.2355,25500.0
2009-05-21 14:55:00,24.47,24.53,24.44,24.53,30000.0,18.2355,18.2802,18.2131,18.2802,30000.0
2009-05-21 15:00:00,24.53,24.55,24.48,24.55,78200.0,18.2802,18.2951,18.2429,18.2951,78200.0
2009-05-21 15:05:00,24.56,24.56,24.43,24.45,30700.0,18.3026,18.3026,18.2057,18.2206,30700.0
2009-05-21 15:10:00,24.44,24.51,24.44,24.49,33100.0,18.2131,18.2653,18.2131,18.2504,33100.0
2009-05-21 15:15:00,24.5,24.62,24.5,24.6,45300.0,18.2578,18.3473,18.2578,18.3324,45300.0
2009-05-21 15:20:00,24.6,24.6,24.48,24.55,47900.0,18.3324,18.3324,18.2429,18.2951,47900.0
2009-05-21 15:25:00,24.55,24.56,24.45,24.55,59700.0,18.2951,18.3026,18.2206,18.2951,59700.0
2009-05-21 15:30:00,24.54,24.69,24.54,24.58,85400.0,18.2877,18.3994,18.2877,18.3175,85400.0
2009-05-21 15:35:00,24.58,24.67,24.56,24.65,78100.0,18.3175,18.3845,18.3026,18.3696,78100.0
2009-05-21 15:40:00,24.65,24.66,24.51,24.59,123900.0,18.3696,18.3771,18.2653,18.3249,123900.0
2009-05-21 15:45:00,24.61,24.74,24.59,24.61,109900.0,18.3398,18.4367,18.3249,18.3398,109900.0
2009-05-21 15:50:00,24.61,24.77,24.59,24.73,148000.0,18.3398,18.4591,18.3249,18.4292,148000.0
2009-05-21 15:55:00,24.74,24.76,24.68,24.68,201100.0,18.4367,18.4516,18.392,18.392,201100.0
2009-05-22 09:30:00,25.05,25.2,24.97,25.02,99900.0,18.6677,18.7795,18.6081,18.6454,99900.0
2009-05-22 09:35:00,25.02,25.02,24.71,24.74,195400.0,18.6454,18.6454,18.4143,18.4367,195400.0
2009-05-22 09:40:00,24.74,24.75,24.59,24.64,123600.0,18.4367,18.4441,18.3249,18.3622,123600.0
2009-05-22 09:45:00,24.64,24.65,24.52,24.54,104400.0,18.3622,18.3696,18.2727,18.2877,104400.0
2009-05-22 09:50:00,24.54,24.56,24.45,24.52,121000.0,18.2877,18.3026,18.2206,18.2727,121000.0
2009-05-22 09:55:00,24.5,24.64,24.5,24.57,59100.0,18.2578,18.3622,18.2578,18.31,59100.0
2009-05-22 10:00:00,24.57,24.66,24.52,24.65,47800.0,18.31,18.3771,18.2727,18.3696,47800.0
2009-05-22 10:05:00,24.65,24.78,24.62,24.63,106400.0,18.3696,18.4665,18.3473,18.3547,106400.0
2009-05-22 10:10:00,24.63,24.78,24.63,24.69,46800.0,18.3547,18.4665,18.3547,18.3994,46800.0
2009-05-22 10:15:00,24.69,24.89,24.67,24.86,48600.0,18.3994,18.5485,18.3845,18.5261,48600.0
2009-05-22 10:20:00,24.86,24.94,24.85,24.9,120700.0,18.5261,18.5857,18.5187,18.5559,120700.0
2009-05-22 10:25:00,24.9,24.95,24.83,24.89,34500.0,18.5559,18.5932,18.5038,18.5485,34500.0
2009-05-22 10:30:00,24.88,24.89,24.77,24.81,29600.0,18.541,18.5485,18.4591,18.4889,29600.0
2009-05-22 10:35:00,24.82,24.83,24.72,24.72,32700.0,18.4963,18.5038,18.4218,18.4218,32700.0
2009-05-22 10:40:00,24.71,24.91,24.7,24.91,36500.0,18.4143,18.5634,18.4069,18.5634,36500.0
2009-05-22 10:45:00,24.9,24.94,24.87,24.87,27500.0,18.5559,18.5857,18.5336,18.5336,27500.0
2009-05-22 10:50:00,24.88,24.96,24.83,24.83,25900.0,18.541,18.6006,18.5038,18.5038,25900.0
2009-05-22 10:55:00,24.83,24.84,24.77,24.83,24600.0,18.5038,18.5112,18.4591,18.5038,24600.0
2009-05-22 11:00:00,24.83,24.85,24.78,24.8,35200.0,18.5038,18.5187,18.4665,18.4814,35200.0
2009-05-22 11:05:00,24.8,24.94,24.8,24.94,36900.0,18.4814,18.5857,18.4814,18.5857,36900.0
2009-05-22 11:10:00,24.94,24.96,24.9,24.96,26500.0,18.5857,18.6006,18.5559,18.6006,26500.0
2009-05-22 11:15:00,24.97,25.04,24.96,24.99,55500.0,18.6081,18.6603,18.6006,18.623,55500.0
2009-05-22 11:20:00,24.99,25.04,24.95,24.96,51000.0,18.623,18.6603,18.5932,18.6006,51000.0
2009-05-22 11:25:00,24.97,25.02,24.94,25.01,40500.0,18.6081,18.6454,18.5857,18.6379,40500.0
2009-05-22 11:30:00,25.01,25.07,25.01,25.05,25700.0,18.6379,18.6826,18.6379,18.6677,25700.0
2009-05-22 11:35:00,25.05,25.05,24.98,25.01,37200.0,18.6677,18.6677,18.6155,18.6379,37200.0
2009-05-22 11:40:00,25.01,25.08,25.0,25.07,32200.0,18.6379,18.6901,18.6305,18.6826,32200.0
2009-05-22 11:45:00,25.08,25.12,25.06,25.07,26400.0,18.6901,18.7199,18.6752,18.6826,26400.0
2009-05-22 11:50:00,25.08,25.1,24.98,25.02,44300.0,18.6901,18.705,18.6155,18.6454,44300.0
2009-05-22 11:55:00,25.02,25.06,25.01,25.04,24100.0,18.6454,18.6752,18.6379,18.6603,24100.0
2009-05-22 12:00:00,25.04,25.1,25.04,25.08,27500.0,18.6603,18.705,18.6603,18.6901,27500.0
2009-05-22 12:05:00,25.09,25.11,25.06,25.1,27400.0,18.6975,18.7124,18.6752,18.705,27400.0
2009-05-22 12:10:00,25.1,25.17,25.1,25.1,20300.0,18.705,18.7571,18.705,18.705,20300.0
2009-05-22 12:15:00,25.11,25.12,25.04,25.11,19700.0,18.7124,18.7199,18.6603,18.7124,19700.0
2009-05-22 12:20:00,25.11,25.14,25.04,25.07,28600.0,18.7124,18.7348,18.6603,18.6826,28600.0
2009-05-22 12:25:00,25.07,25.08,24.99,25.01,22400.0,18.6826,18.6901,18.623,18.6379,22400.0
2009-05-22 12:30:00,25.0,25.03,25.0,25.0,33800.0,18.6305,18.6528,18.6305,18.6305,33800.0
2009-05-22 12:35:00,25.0,25.02,24.98,24.99,49600.0,18.6305,18.6454,18.6155,18.623,49600.0
2009-05-22 12:40:00,24.99,25.04,24.99,25.01,63000.0,18.623,18.6603,18.623,18.6379,63000.0
2009-05-22 12:45:00,25.01,25.02,24.95,24.98,30900.0,18.6379,18.6454,18.5932,18.6155,30900.0
2009-05-22 12:50:00,24.98,25.07,24.97,25.06,15500.0,18.6155,18.6826,18.6081,18.6752,15500.0
2009-05-22 12:55:00,25.06,25.17,25.06,25.17,20200.0,18.6752,18.7571,18.6752,18.7571,20200.0
2009-05-22 13:00:00,25.16,25.24,25.16,25.22,33500.0,18.7497,18.8093,18.7497,18.7944,33500.0
2009-05-22 13:05:00,25.21,25.22,25.19,25.22,22700.0,18.7869,18.7944,18.772,18.7944,22700.0
2009-05-22 13:10:00,25.22,25.23,25.16,25.17,27500.0,18.7944,18.8019,18.7497,18.7571,27500.0
2009-05-22 13:15:00,25.18,25.2,25.17,25.18,21900.0,18.7646,18.7795,18.7571,18.7646,21900.0
2009-05-22 13:20:00,25.18,25.19,25.17,25.19,24200.0,18.7646,18.772,18.7571,18.772,24200.0
2009-05-22 13:25:00,25.19,25.23,25.15,25.16,23800.0,18.772,18.8019,18.7422,18.7497,23800.0
2009-05-22 13:30:00,25.16,25.16,25.02,25.07,31700.0,18.7497,18.7497,18.6454,18.6826,31700.0
2009-05-22 13:35:00,25.07,25.09,25.06,25.09,21200.0,18.6826,18.6975,18.6752,18.6975,21200.0
2009-05-22 13:40:00,25.09,25.1,25.07,25.09,24900.0,18.6975,18.705,18.6826,18.6975,24900.0
2009-05-22 13:45:00,25.09,25.2,25.08,25.19,38600.0,18.6975,18.7795,18.6901,18.772,38600.0
2009-05-22 13:50:00,25.18,25.23,25.18,25.22,24000.0,18.7646,18.8019,18.7646,18.7944,24000.0
2009-05-22 13:55:00,25.22,25.23,25.14,25.23,22700.0,18.7944,18.8019,18.7348,18.8019,22700.0
2009-05-22 14:00:00,25.23,25.3,25.23,25.24,29000.0,18.8019,18.854,18.8019,18.8093,29000.0
2009-05-22 14:05:00,25.25,25.26,25.23,25.23,16700.0,18.8168,18.8242,18.8019,18.8019,16700.0
2009-05-22 14:10:00,25.23,25.24,25.19,25.2,17300.0,18.8019,18.8093,18.772,18.7795,17300.0
2009-05-22 14:15:00,25.2,25.24,25.19,25.22,29100.0,18.7795,18.8093,18.772,18.7944,29100.0
2009-05-22 14:20:00,25.21,25.23,25.18,25.19,37900.0,18.7869,18.8019,18.7646,18.772,37900.0
2009-05-22 14:25:00,25.18,25.19,25.17,25.17,22800.0,18.7646,18.772,18.7571,18.7571,22800.0
2009-05-22 14:30:00,25.17,25.18,25.15,25.18,20100.0,18.7571,18.7646,18.7422,18.7646,20100.0
2009-05-22 14:35:00,25.17,25.18,25.14,25.15,20100.0,18.7571,18.7646,18.7348,18.7422,20100.0
2009-05-22 14:40:00,25.14,25.23,25.13,25.23,25400.0,18.7348,18.8019,18.7273,18.8019,25400.0
2009-05-22 14:45:00,25.22,25.23,25.17,25.17,32300.0,18.7944,18.8019,18.7571,18.7571,32300.0
2009-05-22 14:50:00,25.18,25.18,25.13,25.14,20400.0,18.7646,18.7646,18.7273,18.7348,20400.0
2009-05-22 14:55:00,25.15,25.25,25.14,25.24,31400.0,18.7422,18.8168,18.7348,18.8093,31400.0
2009-05-22 15:00:00,25.23,25.23,25.15,25.15,30000.0,18.8019,18.8019,18.7422,18.7422,30000.0
2009-05-22 15:05:00,25.16,25.18,25.13,25.17,34400.0,18.7497,18.7646,18.7273,18.7571,34400.0
2009-05-22 15:10:00,25.18,25.28,25.17,25.19,33600.0,18.7646,18.8391,18.7571,18.772,33600.0
2009-05-22 15:15:00,25.2,25.21,25.06,25.11,46300.0,18.7795,18.7869,18.6752,18.7124,46300.0
2009-05-22 15:20:00,25.1,25.1,25.01,25.02,44200.0,18.705,18.705,18.6379,18.6454,44200.0
2009-05-22 15:25:00,25.01,25.05,25.0,25.04,46400.0,18.6379,18.6677,18.6305,18.6603,46400.0
2009-05-22 15:30:00,25.04,25.09,25.01,25.08,52100.0,18.6603,18.6975,18.6379,18.6901,52100.0
2009-05-22 15:35:00,25.08,25.21,25.07,25.14,40500.0,18.6901,18.7869,18.6826,18.7348,40500.0
2009-05-22 15:40:00,25.14,25.2,25.1,25.16,102300.0,18.7348,18.7795,18.705,18.7497,102300.0
2009-05-22 15:45:00,25.16,25.16,25.07,25.1,145700.0,18.7497,18.7497,18.6826,18.705,145700.0
2009-05-22 15:50:00,25.11,25.12,25.0,25.01,98300.0,18.7124,18.7199,18.6305,18.6379,98300.0
2009-05-22 15:55:00,25.01,25.01,24.94,24.99,125600.0,18.6379,18.6379,18.5857,18.623,125600.0
2009-05-26 09:30:00,24.69,25.02,24.69,25.0,58100.0,18.3994,18.6454,18.3994,18.6305,58100.0
2009-05-26 09:35:00,25.0,25.13,24.96,25.03,99600.0,18.6305,18.7273,18.6006,18.6528,99600.0
2009-05-26 09:40:00,25.04,25.34,25.0,25.26,109400.0,18.6603,18.8838,18.6305,18.8242,109400.0
2009-05-26 09:45:00,25.26,25.33,25.23,25.26,66100.0,18.8242,18.8764,18.8019,18.8242,66100.0
2009-05-26 09:50:00,25.27,25.45,25.24,25.27,97200.0,18.8317,18.9658,18.8093,18.8317,97200.0
2009-05-26 09:55:00,25.27,25.44,25.27,25.43,50000.0,18.8317,18.9583,18.8317,18.9509,50000.0
2009-05-26 10:00:00,25.43,25.51,25.42,25.48,163400.0,18.9509,19.0105,18.9434,18.9882,163400.0
2009-05-26 10:05:00,25.49,25.64,25.48,25.6,243100.0,18.9956,19.1074,18.9882,19.0776,243100.0
2009-05-26 10:10:00,25.61,25.76,25.56,25.6,169700.0,19.085,19.1968,19.0478,19.0776,169700.0
2009-05-26 10:15:00,25.6,25.73,25.6,25.73,103500.0,19.0776,19.1745,19.0776,19.1745,103500.0
2009-05-26 10:20:00,25.73,25.75,25.57,25.59,147900.0,19.1745,19.1894,19.0552,19.0701,147900.0
2009-05-26 10:25:00,25.6,25.62,25.45,25.49,145400.0,19.0776,19.0925,18.9658,18.9956,145400.0
2009-05-26 10:30:00,25.49,25.54,25.46,25.48,166700.0,18.9956,19.0329,18.9733,18.9882,166700.0
2009-05-26 10:35:00,25.48,25.69,25.47,25.64,114400.0,18.9882,19.1447,18.9807,19.1074,114400.0
2009-05-26 10:40:00,25.64,25.66,25.59,25.62,71600.0,19.1074,19.1223,19.0701,19.0925,71600.0
2009-05-26 10:45:00,25.62,25.66,25.58,25.63,59900.0,19.0925,19.1223,19.0627,19.0999,59900.0
2009-05-26 10:50:00,25.63,25.66,25.62,25.65,101600.0,19.0999,19.1223,19.0925,19.1148,101600.0
2009-05-26 10:55:00,25.64,25.66,25.53,25.6,61800.0,19.1074,19.1223,19.0254,19.0776,61800.0
2009-05-26 11:00:00,25.59,25.66,25.59,25.61,67200.0,19.0701,19.1223,19.0701,19.085,67200.0
2009-05-26 11:05:00,25.61,25.65,25.59,25.59,64000.0,19.085,19.1148,19.0701,19.0701,64000.0
2009-05-26 11:10:00,25.58,25.63,25.58,25.61,40200.0,19.0627,19.0999,19.0627,19.085,40200.0
2009-05-26 11:15:00,25.62,25.64,25.54,25.64,47900.0,19.0925,19.1074,19.0329,19.1074,47900.0
2009-05-26 11:20:00,25.64,25.66,25.63,25.65,73200.0,19.1074,19.1223,19.0999,19.1148,73200.0
2009-05-26 11:25:00,25.64,25.65,25.62,25.64,42100.0,19.1074,19.1148,19.0925,19.1074,42100.0
2009-05-26 11:30:00,25.65,25.65,25.61,25.62,36100.0,19.1148,19.1148,19.085,19.0925,36100.0
2009-05-26 11:35:00,25.62,25.65,25.62,25.63,70700.0,19.0925,19.1148,19.0925,19.0999,70700.0
2009-05-26 11:40:00,25.64,25.66,25.64,25.65,61900.0,19.1074,19.1223,19.1074,19.1148,61900.0
2009-05-26 11:45:00,25.65,25.66,25.63,25.65,146100.0,19.1148,19.1223,19.0999,19.1148,146100.0
2009-05-26 11:50:00,25.65,25.66,25.64,25.65,70600.0,19.1148,19.1223,19.1074,19.1148,70600.0
2009-05-26 11:55:00,25.64,25.66,25.64,25.65,27000.0,19.1074,19.1223,19.1074,19.1148,27000.0
2009-05-26 12:00:00,25.65,25.66,25.64,25.65,49600.0,19.1148,19.1223,19.1074,19.1148,49600.0
2009-05-26 12:05:00,25.65,25.65,25.64,25.65,39100.0,19.1148,19.1148,19.1074,19.1148,39100.0
2009-05-26 12:10:00,25.64,25.65,25.63,25.64,58300.0,19.1074,19.1148,19.0999,19.1074,58300.0
2009-05-26 12:15:00,25.64,25.66,25.63,25.65,145400.0,19.1074,19.1223,19.0999,19.1148,145400.0
2009-05-26 12:20:00,25.65,25.66,25.64,25.65,44400.0,19.1148,19.1223,19.1074,19.1148,44400.0
2009-05-26 12:25:00,25.64,25.66,25.64,25.65,95100.0,19.1074,19.1223,19.1074,19.1148,95100.0
2009-05-26 12:30:00,25.65,25.79,25.64,25.78,154000.0,19.1148,19.2192,19.1074,19.2117,154000.0
2009-05-26 12:35:00,25.78,25.78,25.71,25.72,82900.0,19.2117,19.2117,19.1596,19.167,82900.0
2009-05-26 12:40:00,25.73,25.76,25.71,25.72,36300.0,19.1745,19.1968,19.1596,19.167,36300.0
2009-05-26 12:45:00,25.71,25.77,25.69,25.76,77100.0,19.1596,19.2043,19.1447,19.1968,77100.0
2009-05-26 12:50:00,25.75,25.83,25.74,25.83,80700.0,19.1894,19.249,19.1819,19.249,80700.0
2009-05-26 12:55:00,25.84,25.85,25.77,25.8,53600.0,19.2564,19.2639,19.2043,19.2266,53600.0
2009-05-26 13:00:00,25.8,25.8,25.74,25.75,58600.0,19.2266,19.2266,19.1819,19.1894,58600.0
2009-05-26 13:05:00,25.75,25.76,25.69,25.7,81000.0,19.1894,19.1968,19.1447,19.1521,81000.0
2009-05-26 13:10:00,25.69,25.74,25.69,25.74,35000.0,19.1447,19.1819,19.1447,19.1819,35000.0
2009-05-26 13:15:00,25.74,25.75,25.71,25.74,45200.0,19.1819,19.1894,19.1596,19.1819,45200.0
2009-05-26 13:20:00,25.74,25.74,25.69,25.71,31500.0,19.1819,19.1819,19.1447,19.1596,31500.0
2009-05-26 13:25:00,25.72,25.76,25.72,25.75,42400.0,19.167,19.1968,19.167,19.1894,42400.0
2009-05-26 13:30:00,25.75,25.76,25.69,25.69,78000.0,19.1894,19.1968,19.1447,19.1447,78000.0
2009-05-26 13:35:00,25.7,25.75,25.69,25.75,40200.0,19.1521,19.1894,19.1447,19.1894,40200.0
2009-05-26 13:40:00,25.75,25.83,25.74,25.81,29600.0,19.1894,19.249,19.1819,19.2341,29600.0
2009-05-26 13:45:00,25.81,25.86,25.81,25.83,28900.0,19.2341,19.2713,19.2341,19.249,28900.0
2009-05-26 13:50:00,25.83,25.89,25.83,25.88,51200.0,19.249,19.2937,19.249,19.2862,51200.0
2009-05-26 13:55:00,25.88,25.91,25.86,25.91,33100.0,19.2862,19.3086,19.2713,19.3086,33100.0
2009-05-26 14:00:00,25.91,25.97,25.9,25.91,51200.0,19.3086,19.3533,19.3011,19.3086,51200.0
2009-05-26 14:05:00,25.93,25.98,25.92,25.95,42200.0,19.3235,19.3608,19.3161,19.3384,42200.0
2009-05-26 14:10:00,25.95,25.97,25.91,25.92,54000.0,19.3384,19.3533,19.3086,19.3161,54000.0
2009-05-26 14:15:00,25.92,26.01,25.91,26.01,62100.0,19.3161,19.3831,19.3086,19.3831,62100.0
2009-05-26 14:20:00,26.01,26.01,25.87,25.92,56800.0,19.3831,19.3831,19.2788,19.3161,56800.0
2009-05-26 14:25:00,25.91,25.95,25.91,25.94,31500.0,19.3086,19.3384,19.3086,19.331,31500.0
2009-05-26 14:30:00,25.94,25.96,25.87,25.95,54000.0,19.331,19.3459,19.2788,19.3384,54000.0
2009-05-26 14:35:00,25.95,25.99,25.94,25.97,39600.0,19.3384,19.3682,19.331,19.3533,39600.0
2009-05-26 14:40:00,25.98,26.0,25.9,25.96,74300.0,19.3608,19.3757,19.3011,19.3459,74300.0
2009-05-26 14:45:00,25.97,25.99,25.9,25.9,36800.0,19.3533,19.3682,19.3011,19.3011,36800.0
2009-05-26 14:50:00,25.89,25.9,25.81,25.86,33600.0,19.2937,19.3011,19.2341,19.2713,33600.0
2009-05-26 14:55:00,25.86,25.87,25.75,25.76,45300.0,19.2713,19.2788,19.1894,19.1968,45300.0
2009-05-26 15:00:00,25.75,25.86,25.75,25.82,52100.0,19.1894,19.2713,19.1894,19.2415,52100.0
2009-05-26 15:05:00,25.82,25.84,25.72,25.83,80400.0,19.2415,19.2564,19.167,19.249,80400.0
2009-05-26 15:10:00,25.84,25.88,25.8,25.8,107100.0,19.2564,19.2862,19.2266,19.2266,107100.0
2009-05-26 15:15:00,25.8,25.81,25.67,25.75,141800.0,19.2266,19.2341,19.1297,19.1894,141800.0
2009-05-26 15:20:00,25.76,25.83,25.75,25.75,85400.0,19.1968,19.249,19.1894,19.1894,85400.0
2009-05-26 15:25:00,25.74,25.84,25.74,25.81,73600.0,19.1819,19.2564,19.1819,19.2341,73600.0
2009-05-26 15:30:00,25.8,25.95,25.79,25.9,155800.0,19.2266,19.3384,19.2192,19.3011,155800.0
2009-05-26 15:35:00,25.9,25.96,25.88,25.95,76400.0,19.3011,19.3459,19.2862,19.3384,76400.0
2009-05-26 15:40:00,25.95,26.0,25.87,25.91,292800.0,19.3384,19.3757,19.2788,19.3086,292800.0
2009-05-26 15:45:00,25.91,25.91,25.74,25.85,165600.0,19.3086,19.3086,19.1819,19.2639,165600.0
2009-05-26 15:50:00,25.85,25.93,25.83,25.83,214600.0,19.2639,19.3235,19.249,19.249,214600.0
2009-05-26 15:55:00,25.83,25.91,25.8,25.91,308000.0,19.249,19.3086,19.2266,19.3086,308000.0
2009-05-27 09:30:00,26.05,26.28,25.75,25.79,57600.0,19.4129,19.5843,19.1894,19.2192,57600.0
2009-05-27 09:35:00,25.79,25.83,25.63,25.7,105400.0,19.2192,19.249,19.0999,19.1521,105400.0
2009-05-27 09:40:00,25.7,25.72,25.54,25.55,63100.0,19.1521,19.167,19.0329,19.0403,63100.0
2009-05-27 09:45:00,25.54,25.72,25.48,25.7,131400.0,19.0329,19.167,18.9882,19.1521,131400.0
2009-05-27 09:50:00,25.68,25.82,25.65,25.78,125200.0,19.1372,19.2415,19.1148,19.2117,125200.0
2009-05-27 09:55:00,25.77,25.85,25.72,25.76,75000.0,19.2043,19.2639,19.167,19.1968,75000.0
2009-05-27 10:00:00,25.76,25.89,25.51,25.53,126500.0,19.1968,19.2937,19.0105,19.0254,126500.0
2009-05-27 10:05:00,25.52,25.52,25.35,25.5,166500.0,19.018,19.018,18.8913,19.0031,166500.0
2009-05-27 10:10:00,25.5,25.64,25.49,25.52,84000.0,19.0031,19.1074,18.9956,19.018,84000.0
2009-05-27 10:15:00,25.52,25.57,25.48,25.55,87300.0,19.018,19.0552,18.9882,19.0403,87300.0
2009-05-27 10:20:00,25.56,25.72,25.55,25.71,42800.0,19.0478,19.167,19.0403,19.1596,42800.0
2009-05-27 10:25:00,25.72,25.8,25.53,25.55,156500.0,19.167,19.2266,19.0254,19.0403,156500.0
2009-05-27 10:30:00,25.56,25.64,25.54,25.6,74800.0,19.0478,19.1074,19.0329,19.0776,74800.0
2009-05-27 10:35:00,25.6,25.61,25.55,25.61,52300.0,19.0776,19.085,19.0403,19.085,52300.0
2009-05-27 10:40:00,25.61,25.71,25.53,25.53,45400.0,19.085,19.1596,19.0254,19.0254,45400.0
2009-05-27 10:45:00,25.52,25.62,25.52,25.62,40700.0,19.018,19.0925,19.018,19.0925,40700.0
2009-05-27 10:50:00,25.62,25.67,25.59,25.62,35400.0,19.0925,19.1297,19.0701,19.0925,35400.0
2009-05-27 10:55:00,25.63,25.76,25.63,25.75,29700.0,19.0999,19.1968,19.0999,19.1894,29700.0
2009-05-27 11:00:00,25.75,25.76,25.66,25.67,40100.0,19.1894,19.1968,19.1223,19.1297,40100.0
2009-05-27 11:05:00,25.67,25.75,25.64,25.69,46000.0,19.1297,19.1894,19.1074,19.1447,46000.0
2009-05-27 11:10:00,25.68,25.75,25.64,25.72,53700.0,19.1372,19.1894,19.1074,19.167,53700.0
2009-05-27 11:15:00,25.73,25.76,25.69,25.75,32700.0,19.1745,19.1968,19.1447,19.1894,32700.0
2009-05-27 11:20:00,25.76,25.79,25.74,25.75,55500.0,19.1968,19.2192,19.1819,19.1894,55500.0
2009-05-27 11:25:00,25.75,25.82,25.74,25.76,42300.0,19.1894,19.2415,19.1819,19.1968,42300.0
2009-05-27 11:30:00,25.76,25.85,25.72,25.82,33700.0,19.1968,19.2639,19.167,19.2415,33700.0
2009-05-27 11:35:00,25.8,25.84,25.78,25.84,17400.0,19.2266,19.2564,19.2117,19.2564,17400.0
2009-05-27 11:40:00,25.83,25.88,25.82,25.85,20400.0,19.249,19.2862,19.2415,19.2639,20400.0
2009-05-27 11:45:00,25.85,25.88,25.81,25.82,38300.0,19.2639,19.2862,19.2341,19.2415,38300.0
2009-05-27 11:50:00,25.82,25.89,25.82,25.85,31800.0,19.2415,19.2937,19.2415,19.2639,31800.0
2009-05-27 11:55:00,25.84,25.94,25.8,25.93,33800.0,19.2564,19.331,19.2266,19.3235,33800.0
2009-05-27 12:00:00,25.93,25.95,25.84,25.9,33300.0,19.3235,19.3384,19.2564,19.3011,33300.0
2009-05-27 12:05:00,25.9,25.91,25.85,25.87,30600.0,19.3011,19.3086,19.2639,19.2788,30600.0
2009-05-27 12:10:00,25.87,25.87,25.76,25.83,43700.0,19.2788,19.2788,19.1968,19.249,43700.0
2009-05-27 12:15:00,25.83,25.85,25.78,25.78,18900.0,19.249,19.2639,19.2117,19.2117,18900.0
2009-05-27 12:20:00,25.78,25.8,25.7,25.73,18600.0,19.2117,19.2266,19.1521,19.1745,18600.0
2009-05-27 12:25:00,25.73,25.73,25.63,25.68,42200.0,19.1745,19.1745,19.0999,19.1372,42200.0
2009-05-27 12:30:00,25.68,25.69,25.65,25.68,24700.0,19.1372,19.1447,19.1148,19.1372,24700.0
2009-05-27 12:35:00,25.68,25.69,25.57,25.59,21400.0,19.1372,19.1447,19.0552,19.0701,21400.0
2009-05-27 12:40:00,25.6,25.65,25.58,25.59,18800.0,19.0776,19.1148,19.0627,19.0701,18800.0
2009-05-27 12:45:00,25.59,25.59,25.5,25.58,38300.0,19.0701,19.0701,19.0031,19.0627,38300.0
2009-05-27 12:50:00,25.59,25.6,25.51,25.51,16300.0,19.0701,19.0776,19.0105,19.0105,16300.0
2009-05-27 12:55:00,25.51,25.51,25.44,25.47,22100.0,19.0105,19.0105,18.9583,18.9807,22100.0
2009-05-27 13:00:00,25.47,25.61,25.46,25.61,14300.0,18.9807,19.085,18.9733,19.085,14300.0
2009-05-27 13:05:00,25.6,25.6,25.52,25.53,14200.0,19.0776,19.0776,19.018,19.0254,14200.0
2009-05-27 13:10:00,25.54,25.59,25.53,25.59,7700.0,19.0329,19.0701,19.0254,19.0701,7700.0
2009-05-27 13:15:00,25.58,25.63,25.58,25.59,25800.0,19.0627,19.0999,19.0627,19.0701,25800.0
2009-05-27 13:20:00,25.59,25.59,25.54,25.56,13700.0,19.0701,19.0701,19.0329,19.0478,13700.0
2009-05-27 13:25:00,25.56,25.56,25.51,25.51,11800.0,19.0478,19.0478,19.0105,19.0105,11800.0
2009-05-27 13:30:00,25.52,25.52,25.38,25.38,35400.0,19.018,19.018,18.9136,18.9136,35400.0
2009-05-27 13:35:00,25.39,25.39,25.26,25.27,47000.0,18.9211,18.9211,18.8242,18.8317,47000.0
2009-05-27 13:40:00,25.27,25.31,25.25,25.29,35100.0,18.8317,18.8615,18.8168,18.8466,35100.0
2009-05-27 13:45:00,25.28,25.29,25.09,25.1,83400.0,18.8391,18.8466,18.6975,18.705,83400.0
2009-05-27 13:50:00,25.1,25.1,24.92,25.06,151300.0,18.705,18.705,18.5708,18.6752,151300.0
2009-05-27 13:55:00,25.04,25.1,25.02,25.1,40600.0,18.6603,18.705,18.6454,18.705,40600.0
2009-05-27 14:00:00,25.09,25.09,24.93,24.94,83100.0,18.6975,18.6975,18.5783,18.5857,83100.0
2009-05-27 14:05:00,24.94,24.97,24.84,24.88,141500.0,18.5857,18.6081,18.5112,18.541,141500.0
2009-05-27 14:10:00,24.88,25.06,24.88,25.02,39700.0,18.541,18.6752,18.541,18.6454,39700.0
2009-05-27 14:15:00,25.01,25.06,24.93,25.06,24600.0,18.6379,18.6752,18.5783,18.6752,24600.0
2009-05-27 14:20:00,25.07,25.07,24.95,25.0,36800.0,18.6826,18.6826,18.5932,18.6305,36800.0
2009-05-27 14:25:00,24.98,25.02,24.98,25.02,22800.0,18.6155,18.6454,18.6155,18.6454,22800.0
2009-05-27 14:30:00,25.03,25.06,24.97,24.98,31400.0,18.6528,18.6752,18.6081,18.6155,31400.0
2009-05-27 14:35:00,24.98,25.02,24.95,25.02,39900.0,18.6155,18.6454,18.5932,18.6454,39900.0
2009-05-27 14:40:00,25.02,25.11,25.02,25.05,44500.0,18.6454,18.7124,18.6454,18.6677,44500.0
2009-05-27 14:45:00,25.04,25.14,25.03,25.14,27900.0,18.6603,18.7348,18.6528,18.7348,27900.0
2009-05-27 14:50:00,25.14,25.15,25.0,25.01,34700.0,18.7348,18.7422,18.6305,18.6379,34700.0
2009-05-27 14:55:00,25.02,25.03,24.91,24.91,81500.0,18.6454,18.6528,18.5634,18.5634,81500.0
2009-05-27 15:00:00,24.91,25.01,24.91,25.01,42100.0,18.5634,18.6379,18.5634,18.6379,42100.0
2009-05-27 15:05:00,25.01,25.11,25.01,25.03,41800.0,18.6379,18.7124,18.6379,18.6528,41800.0
2009-05-27 15:10:00,25.03,25.03,24.94,25.01,59000.0,18.6528,18.6528,18.5857,18.6379,59000.0
2009-05-27 15:15:00,25.02,25.07,24.96,24.97,53500.0,18.6454,18.6826,18.6006,18.6081,53500.0
2009-05-27 15:20:00,24.97,24.97,24.81,24.81,72200.0,18.6081,18.6081,18.4889,18.4889,72200.0
2009-05-27 15:25:00,24.8,24.81,24.65,24.71,136000.0,18.4814,18.4889,18.3696,18.4143,136000.0
2009-05-27 15:30:00,24.72,24.85,24.7,24.78,115300.0,18.4218,18.5187,18.4069,18.4665,115300.0
2009-05-27 15:35:00,24.77,24.78,24.65,24.71,114500.0,18.4591,18.4665,18.3696,18.4143,114500.0
2009-05-27 15:40:00,24.71,24.85,24.71,24.8,131700.0,18.4143,18.5187,18.4143,18.4814,131700.0
2009-05-27 15:45:00,24.8,24.91,24.8,24.84,132400.0,18.4814,18.5634,18.4814,18.5112,132400.0
2009-05-27 15:50:00,24.84,24.87,24.74,24.75,196200.0,18.5112,18.5336,18.4367,18.4441,196200.0
2009-05-27 15:55:00,24.76,24.81,24.74,24.8,245700.0,18.4516,18.4889,18.4367,18.4814,245700.0
2009-05-28 09:30:00,24.98,25.05,24.41,24.45,320600.0,18.6155,18.6677,18.1908,18.2206,320600.0
2009-05-28 09:35:00,24.44,24.44,24.11,24.4,222200.0,18.2131,18.2131,17.9672,18.1833,222200.0
2009-05-28 09:40:00,24.42,24.63,24.34,24.6,154500.0,18.1982,18.3547,18.1386,18.3324,154500.0
2009-05-28 09:45:00,24.61,24.66,24.43,24.55,264400.0,18.3398,18.3771,18.2057,18.2951,264400.0
2009-05-28 09:50:00,24.56,24.56,24.47,24.5,102700.0,18.3026,18.3026,18.2355,18.2578,102700.0
2009-05-28 09:55:00,24.52,24.54,24.3,24.32,140900.0,18.2727,18.2877,18.1088,18.1237,140900.0
2009-05-28 10:00:00,24.32,24.32,24.11,24.11,138600.0,18.1237,18.1237,17.9672,17.9672,138600.0
2009-05-28 10:05:00,24.12,24.12,23.99,24.1,173000.0,17.9747,17.9747,17.8778,17.9598,173000.0
2009-05-28 10:10:00,24.1,24.11,23.91,23.92,86800.0,17.9598,17.9672,17.8182,17.8256,86800.0
2009-05-28 10:15:00,23.91,24.0,23.89,24.0,98900.0,17.8182,17.8852,17.8033,17.8852,98900.0
2009-05-28 10:20:00,24.0,24.08,23.85,23.91,80700.0,17.8852,17.9449,17.7734,17.8182,80700.0
2009-05-28 10:25:00,23.92,24.03,23.82,23.98,52800.0,17.8256,17.9076,17.7511,17.8703,52800.0
2009-05-28 10:30:00,23.99,24.01,23.92,23.95,111400.0,17.8778,17.8927,17.8256,17.848,111400.0
2009-05-28 10:35:00,23.95,24.02,23.95,23.97,90800.0,17.848,17.9001,17.848,17.8629,90800.0
2009-05-28 10:40:00,23.99,24.03,23.94,24.01,90300.0,17.8778,17.9076,17.8405,17.8927,90300.0
2009-05-28 10:45:00,24.0,24.01,23.97,23.99,88000.0,17.8852,17.8927,17.8629,17.8778,88000.0
2009-05-28 10:50:00,24.0,24.01,23.96,23.99,163900.0,17.8852,17.8927,17.8554,17.8778,163900.0
2009-05-28 10:55:00,24.0,24.01,23.93,23.99,91700.0,17.8852,17.8927,17.8331,17.8778,91700.0
2009-05-28 11:00:00,23.99,24.01,23.97,24.0,108200.0,17.8778,17.8927,17.8629,17.8852,108200.0
2009-05-28 11:05:00,24.0,24.01,23.98,24.0,213600.0,17.8852,17.8927,17.8703,17.8852,213600.0
2009-05-28 11:10:00,23.99,24.0,23.96,23.99,113400.0,17.8778,17.8852,17.8554,17.8778,113400.0
2009-05-28 11:15:00,23.99,24.06,23.94,23.96,161100.0,17.8778,17.9299,17.8405,17.8554,161100.0
2009-05-28 11:20:00,23.96,24.0,23.88,23.92,92000.0,17.8554,17.8852,17.7958,17.8256,92000.0
2009-05-28 11:25:00,23.92,23.97,23.92,23.92,39900.0,17.8256,17.8629,17.8256,17.8256,39900.0
2009-05-28 11:30:00,23.92,23.96,23.85,23.94,100800.0,17.8256,17.8554,17.7734,17.8405,100800.0
2009-05-28 11:35:00,23.94,23.99,23.93,23.96,33300.0,17.8405,17.8778,17.8331,17.8554,33300.0
2009-05-28 11:40:00,23.95,23.95,23.84,23.84,35700.0,17.848,17.848,17.766,17.766,35700.0
2009-05-28 11:45:00,23.84,23.99,23.81,23.99,61400.0,17.766,17.8778,17.7436,17.8778,61400.0
2009-05-28 11:50:00,23.99,23.99,23.92,23.92,31100.0,17.8778,17.8778,17.8256,17.8256,31100.0
2009-05-28 11:55:00,23.92,23.96,23.9,23.94,37900.0,17.8256,17.8554,17.8107,17.8405,37900.0
2009-05-28 12:00:00,23.94,23.97,23.88,23.88,45000.0,17.8405,17.8629,17.7958,17.7958,45000.0
2009-05-28 12:05:00,23.9,23.91,23.8,23.8,73600.0,17.8107,17.8182,17.7362,17.7362,73600.0
2009-05-28 12:10:00,23.8,23.9,23.79,23.87,67200.0,17.7362,17.8107,17.7287,17.7884,67200.0
2009-05-28 12:15:00,23.87,23.87,23.81,23.81,27300.0,17.7884,17.7884,17.7436,17.7436,27300.0
2009-05-28 12:20:00,23.8,23.85,23.8,23.83,40400.0,17.7362,17.7734,17.7362,17.7585,40400.0
2009-05-28 12:25:00,23.83,23.91,23.82,23.87,40100.0,17.7585,17.8182,17.7511,17.7884,40100.0
2009-05-28 12:30:00,23.87,23.93,23.86,23.92,41800.0,17.7884,17.8331,17.7809,17.8256,41800.0
2009-05-28 12:35:00,23.92,23.92,23.85,23.87,34000.0,17.8256,17.8256,17.7734,17.7884,34000.0
2009-05-28 12:40:00,23.87,23.9,23.87,23.9,43200.0,17.7884,17.8107,17.7884,17.8107,43200.0
2009-05-28 12:45:00,23.9,23.9,23.83,23.88,32400.0,17.8107,17.8107,17.7585,17.7958,32400.0
2009-05-28 12:50:00,23.87,23.89,23.81,23.82,41500.0,17.7884,17.8033,17.7436,17.7511,41500.0
2009-05-28 12:55:00,23.82,23.85,23.8,23.8,67600.0,17.7511,17.7734,17.7362,17.7362,67600.0
2009-05-28 13:00:00,23.81,23.88,23.8,23.88,132300.0,17.7436,17.7958,17.7362,17.7958,132300.0
2009-05-28 13:05:00,23.88,23.93,23.87,23.91,35500.0,17.7958,17.8331,17.7884,17.8182,35500.0
2009-05-28 13:10:00,23.92,24.02,23.92,23.99,106300.0,17.8256,17.9001,17.8256,17.8778,106300.0
2009-05-28 13:15:00,23.99,24.24,23.99,24.23,190500.0,17.8778,18.0641,17.8778,18.0566,190500.0
2009-05-28 13:20:00,24.23,24.27,24.2,24.25,62000.0,18.0566,18.0864,18.0343,18.0715,62000.0
2009-05-28 13:25:00,24.25,24.3,24.22,24.25,217900.0,18.0715,18.1088,18.0492,18.0715,217900.0
2009-05-28 13:30:00,24.25,24.27,24.21,24.27,85800.0,18.0715,18.0864,18.0417,18.0864,85800.0
2009-05-28 13:35:00,24.26,24.32,24.22,24.23,44000.0,18.079,18.1237,18.0492,18.0566,44000.0
2009-05-28 13:40:00,24.22,24.25,24.13,24.15,39500.0,18.0492,18.0715,17.9821,17.997,39500.0
2009-05-28 13:45:00,24.14,24.22,24.14,24.18,24900.0,17.9896,18.0492,17.9896,18.0194,24900.0
2009-05-28 13:50:00,24.18,24.25,24.17,24.18,31000.0,18.0194,18.0715,18.0119,18.0194,31000.0
2009-05-28 13:55:00,24.18,24.18,24.06,24.18,59300.0,18.0194,18.0194,17.9299,18.0194,59300.0
2009-05-28 14:00:00,24.18,24.3,24.15,24.26,68800.0,18.0194,18.1088,17.997,18.079,68800.0
2009-05-28 14:05:00,24.25,24.32,24.25,24.3,58300.0,18.0715,18.1237,18.0715,18.1088,58300.0
2009-05-28 14:10:00,24.3,24.33,24.24,24.26,26600.0,18.1088,18.1312,18.0641,18.079,26600.0
2009-05-28 14:15:00,24.25,24.3,24.24,24.29,32800.0,18.0715,18.1088,18.0641,18.1013,32800.0
2009-05-28 14:20:00,24.3,24.49,24.3,24.48,65700.0,18.1088,18.2504,18.1088,18.2429,65700.0
2009-05-28 14:25:00,24.48,24.51,24.45,24.46,40800.0,18.2429,18.2653,18.2206,18.228,40800.0
2009-05-28 14:30:00,24.46,24.53,24.45,24.51,76500.0,18.228,18.2802,18.2206,18.2653,76500.0
2009-05-28 14:35:00,24.51,24.54,24.44,24.45,38000.0,18.2653,18.2877,18.2131,18.2206,38000.0
2009-05-28 14:40:00,24.45,24.45,24.26,24.27,92700.0,18.2206,18.2206,18.079,18.0864,92700.0
2009-05-28 14:45:00,24.27,24.35,24.27,24.34,47700.0,18.0864,18.1461,18.0864,18.1386,47700.0
2009-05-28 14:50:00,24.34,24.4,24.33,24.39,46400.0,18.1386,18.1833,18.1312,18.1759,46400.0
2009-05-28 14:55:00,24.39,24.41,24.32,24.4,64700.0,18.1759,18.1908,18.1237,18.1833,64700.0
2009-05-28 15:00:00,24.4,24.45,24.38,24.43,81200.0,18.1833,18.2206,18.1684,18.2057,81200.0
2009-05-28 15:05:00,24.43,24.46,24.38,24.38,60700.0,18.2057,18.228,18.1684,18.1684,60700.0
2009-05-28 15:10:00,24.39,24.39,24.26,24.32,70000.0,18.1759,18.1759,18.079,18.1237,70000.0
2009-05-28 15:15:00,24.32,24.4,24.32,24.39,83900.0,18.1237,18.1833,18.1237,18.1759,83900.0
2009-05-28 15:20:00,24.4,24.41,24.3,24.31,71000.0,18.1833,18.1908,18.1088,18.1163,71000.0
2009-05-28 15:25:00,24.32,24.4,24.31,24.4,68000.0,18.1237,18.1833,18.1163,18.1833,68000.0
2009-05-28 15:30:00,24.4,24.42,24.35,24.42,129100.0,18.1833,18.1982,18.1461,18.1982,129100.0
2009-05-28 15:35:00,24.42,24.43,24.32,24.38,83400.0,18.1982,18.2057,18.1237,18.1684,83400.0
2009-05-28 15:40:00,24.39,24.49,24.34,24.4,141900.0,18.1759,18.2504,18.1386,18.1833,141900.0
2009-05-28 15:45:00,24.41,24.43,24.36,24.4,132900.0,18.1908,18.2057,18.1535,18.1833,132900.0
2009-05-28 15:50:00,24.4,24.47,24.35,24.38,179400.0,18.1833,18.2355,18.1461,18.1684,179400.0
2009-05-28 15:55:00,24.38,24.45,24.36,24.39,209500.0,18.1684,18.2206,18.1535,18.1759,209500.0
2009-05-29 09:30:00,24.69,24.79,24.67,24.74,47700.0,18.3994,18.474,18.3845,18.4367,47700.0
2009-05-29 09:35:00,24.75,24.83,24.67,24.8,56500.0,18.4441,18.5038,18.3845,18.4814,56500.0
2009-05-29 09:40:00,24.8,24.93,24.49,24.6,111400.0,18.4814,18.5783,18.2504,18.3324,111400.0
2009-05-29 09:45:00,24.6,24.65,24.49,24.58,130400.0,18.3324,18.3696,18.2504,18.3175,130400.0
2009-05-29 09:50:00,24.58,24.72,24.54,24.69,47800.0,18.3175,18.4218,18.2877,18.3994,47800.0
2009-05-29 09:55:00,24.68,24.86,24.66,24.76,76500.0,18.392,18.5261,18.3771,18.4516,76500.0
2009-05-29 10:00:00,24.76,24.92,24.74,24.75,68700.0,18.4516,18.5708,18.4367,18.4441,68700.0
2009-05-29 10:05:00,24.75,24.87,24.75,24.76,65500.0,18.4441,18.5336,18.4441,18.4516,65500.0
2009-05-29 10:10:00,24.76,24.83,24.7,24.8,40100.0,18.4516,18.5038,18.4069,18.4814,40100.0
2009-05-29 10:15:00,24.81,24.92,24.78,24.9,47700.0,18.4889,18.5708,18.4665,18.5559,47700.0
2009-05-29 10:20:00,24.87,24.98,24.78,24.97,30400.0,18.5336,18.6155,18.4665,18.6081,30400.0
2009-05-29 10:25:00,24.96,24.97,24.81,24.87,23600.0,18.6006,18.6081,18.4889,18.5336,23600.0
2009-05-29 10:30:00,24.88,24.92,24.81,24.88,30100.0,18.541,18.5708,18.4889,18.541,30100.0
2009-05-29 10:35:00,24.88,24.92,24.84,24.89,50700.0,18.541,18.5708,18.5112,18.5485,50700.0
2009-05-29 10:40:00,24.9,25.06,24.9,24.98,131000.0,18.5559,18.6752,18.5559,18.6155,131000.0
2009-05-29 10:45:00,24.97,24.98,24.85,24.91,63600.0,18.6081,18.6155,18.5187,18.5634,63600.0
2009-05-29 10:50:00,24.91,25.0,24.86,24.99,82900.0,18.5634,18.6305,18.5261,18.623,82900.0
2009-05-29 10:55:00,24.99,25.03,24.87,24.9,51100.0,18.623,18.6528,18.5336,18.5559,51100.0
2009-05-29 11:00:00,24.9,25.0,24.89,24.95,57000.0,18.5559,18.6305,18.5485,18.5932,57000.0
2009-05-29 11:05:00,24.94,24.99,24.89,24.9,51900.0,18.5857,18.623,18.5485,18.5559,51900.0
2009-05-29 11:10:00,24.9,24.94,24.89,24.91,52400.0,18.5559,18.5857,18.5485,18.5634,52400.0
2009-05-29 11:15:00,24.92,24.93,24.82,24.82,29100.0,18.5708,18.5783,18.4963,18.4963,29100.0
2009-05-29 11:20:00,24.82,25.01,24.82,25.0,63100.0,18.4963,18.6379,18.4963,18.6305,63100.0
2009-05-29 11:25:00,25.01,25.01,24.88,24.9,61100.0,18.6379,18.6379,18.541,18.5559,61100.0
2009-05-29 11:30:00,24.9,24.95,24.88,24.93,54000.0,18.5559,18.5932,18.541,18.5783,54000.0
2009-05-29 11:35:00,24.94,24.94,24.9,24.91,37500.0,18.5857,18.5857,18.5559,18.5634,37500.0
2009-05-29 11:40:00,24.91,24.96,24.85,24.95,66300.0,18.5634,18.6006,18.5187,18.5932,66300.0
2009-05-29 11:45:00,24.95,24.95,24.86,24.89,16800.0,18.5932,18.5932,18.5261,18.5485,16800.0
2009-05-29 11:50:00,24.89,24.89,24.81,24.82,13100.0,18.5485,18.5485,18.4889,18.4963,13100.0
2009-05-29 11:55:00,24.82,24.83,24.7,24.74,25600.0,18.4963,18.5038,18.4069,18.4367,25600.0
2009-05-29 12:00:00,24.73,24.8,24.72,24.8,20200.0,18.4292,18.4814,18.4218,18.4814,20200.0
2009-05-29 12:05:00,24.8,24.82,24.73,24.73,17300.0,18.4814,18.4963,18.4292,18.4292,17300.0
2009-05-29 12:10:00,24.73,24.81,24.72,24.8,24000.0,18.4292,18.4889,18.4218,18.4814,24000.0
2009-05-29 12:15:00,24.81,24.88,24.81,24.87,21700.0,18.4889,18.541,18.4889,18.5336,21700.0
2009-05-29 12:20:00,24.86,24.88,24.84,24.86,35800.0,18.5261,18.541,18.5112,18.5261,35800.0
2009-05-29 12:25:00,24.85,24.95,24.83,24.94,43200.0,18.5187,18.5932,18.5038,18.5857,43200.0
2009-05-29 12:30:00,24.93,24.93,24.86,24.86,11300.0,18.5783,18.5783,18.5261,18.5261,11300.0
2009-05-29 12:35:00,24.85,24.88,24.84,24.84,32700.0,18.5187,18.541,18.5112,18.5112,32700.0
2009-05-29 12:40:00,24.85,24.88,24.84,24.88,29500.0,18.5187,18.541,18.5112,18.541,29500.0
2009-05-29 12:45:00,24.88,24.94,24.85,24.85,41800.0,18.541,18.5857,18.5187,18.5187,41800.0
2009-05-29 12:50:00,24.85,24.89,24.84,24.87,15600.0,18.5187,18.5485,18.5112,18.5336,15600.0
2009-05-29 12:55:00,24.88,24.9,24.87,24.89,14100.0,18.541,18.5559,18.5336,18.5485,14100.0
2009-05-29 13:00:00,24.89,24.95,24.89,24.91,22500.0,18.5485,18.5932,18.5485,18.5634,22500.0
2009-05-29 13:05:00,24.91,24.91,24.89,24.9,28000.0,18.5634,18.5634,18.5485,18.5559,28000.0
2009-05-29 13:10:00,24.9,24.94,24.89,24.94,24200.0,18.5559,18.5857,18.5485,18.5857,24200.0
2009-05-29 13:15:00,24.94,24.94,24.9,24.94,11500.0,18.5857,18.5857,18.5559,18.5857,11500.0
2009-05-29 13:20:00,24.93,24.98,24.92,24.98,33000.0,18.5783,18.6155,18.5708,18.6155,33000.0
2009-05-29 13:25:00,24.98,25.0,24.98,25.0,20800.0,18.6155,18.6305,18.6155,18.6305,20800.0
2009-05-29 13:30:00,25.0,25.07,24.99,25.02,36600.0,18.6305,18.6826,18.623,18.6454,36600.0
2009-05-29 13:35:00,25.02,25.03,25.0,25.0,18700.0,18.6454,18.6528,18.6305,18.6305,18700.0
2009-05-29 13:40:00,24.99,25.05,24.99,25.05,37400.0,18.623,18.6677,18.623,18.6677,37400.0
2009-05-29 13:45:00,25.05,25.05,25.02,25.03,30100.0,18.6677,18.6677,18.6454,18.6528,30100.0
2009-05-29 13:50:00,25.04,25.04,24.99,25.02,34300.0,18.6603,18.6603,18.623,18.6454,34300.0
2009-05-29 13:55:00,25.02,25.05,25.01,25.04,17900.0,18.6454,18.6677,18.6379,18.6603,17900.0
2009-05-29 14:00:00,25.04,25.04,25.0,25.02,34800.0,18.6603,18.6603,18.6305,18.6454,34800.0
2009-05-29 14:05:00,25.02,25.05,25.01,25.04,22400.0,18.6454,18.6677,18.6379,18.6603,22400.0
2009-05-29 14:10:00,25.03,25.08,25.03,25.08,21000.0,18.6528,18.6901,18.6528,18.6901,21000.0
2009-05-29 14:15:00,25.08,25.08,25.02,25.04,35300.0,18.6901,18.6901,18.6454,18.6603,35300.0
2009-05-29 14:20:00,25.04,25.04,25.0,25.0,23900.0,18.6603,18.6603,18.6305,18.6305,23900.0
2009-05-29 14:25:00,25.0,25.06,25.0,25.05,42800.0,18.6305,18.6752,18.6305,18.6677,42800.0
2009-05-29 14:30:00,25.03,25.05,24.99,25.01,51400.0,18.6528,18.6677,18.623,18.6379,51400.0
2009-05-29 14:35:00,25.0,25.03,24.99,25.03,23900.0,18.6305,18.6528,18.623,18.6528,23900.0
2009-05-29 14:40:00,25.02,25.05,24.99,25.02,48100.0,18.6454,18.6677,18.623,18.6454,48100.0
2009-05-29 14:45:00,25.02,25.02,25.0,25.02,34700.0,18.6454,18.6454,18.6305,18.6454,34700.0
2009-05-29 14:50:00,25.01,25.05,24.98,25.03,102000.0,18.6379,18.6677,18.6155,18.6528,102000.0
2009-05-29 14:55:00,25.03,25.14,25.01,25.1,81800.0,18.6528,18.7348,18.6379,18.705,81800.0
2009-05-29 15:00:00,25.11,25.11,25.03,25.06,54500.0,18.7124,18.7124,18.6528,18.6752,54500.0
2009-05-29 15:05:00,25.06,25.14,25.05,25.06,86600.0,18.6752,18.7348,18.6677,18.6752,86600.0
2009-05-29 15:10:00,25.06,25.11,25.06,25.06,78400.0,18.6752,18.7124,18.6752,18.6752,78400.0
2009-05-29 15:15:00,25.06,25.08,25.04,25.08,54400.0,18.6752,18.6901,18.6603,18.6901,54400.0
2009-05-29 15:20:00,25.09,25.11,25.04,25.08,62100.0,18.6975,18.7124,18.6603,18.6901,62100.0
2009-05-29 15:25:00,25.08,25.15,25.07,25.11,76600.0,18.6901,18.7422,18.6826,18.7124,76600.0
2009-05-29 15:30:00,25.11,25.14,25.07,25.07,98300.0,18.7124,18.7348,18.6826,18.6826,98300.0
2009-05-29 15:35:00,25.08,25.18,25.08,25.15,130800.0,18.6901,18.7646,18.6901,18.7422,130800.0
2009-05-29 15:40:00,25.15,25.29,25.14,25.27,186500.0,18.7422,18.8466,18.7348,18.8317,186500.0
2009-05-29 15:45:00,25.28,25.31,25.23,25.26,136900.0,18.8391,18.8615,18.8019,18.8242,136900.0
2009-05-29 15:50:00,25.26,25.29,25.19,25.22,165200.0,18.8242,18.8466,18.772,18.7944,165200.0
2009-05-29 15:55:00,25.23,25.48,25.22,25.46,367900.0,18.8019,18.9882,18.7944,18.9733,367900.0
2009-06-01 09:30:00,25.85,26.06,25.75,25.9,115400.0,19.2639,19.4204,19.1894,19.3011,115400.0
2009-06-01 09:35:00,25.89,26.11,25.84,25.9,110100.0,19.2937,19.4576,19.2564,19.3011,110100.0
2009-06-01 09:40:00,25.9,26.12,25.89,26.12,46600.0,19.3011,19.4651,19.2937,19.4651,46600.0
2009-06-01 09:45:00,26.11,26.23,26.11,26.22,98300.0,19.4576,19.5471,19.4576,19.5396,98300.0
2009-06-01 09:50:00,26.22,26.45,26.21,26.44,145400.0,19.5396,19.711,19.5322,19.7036,145400.0
2009-06-01 09:55:00,26.45,26.46,26.34,26.36,80100.0,19.711,19.7185,19.629,19.6439,80100.0
2009-06-01 10:00:00,26.36,26.5,26.36,26.48,93500.0,19.6439,19.7483,19.6439,19.7334,93500.0
2009-06-01 10:05:00,26.48,26.63,26.47,26.62,93900.0,19.7334,19.8452,19.7259,19.8377,93900.0
2009-06-01 10:10:00,26.62,26.81,26.6,26.78,149300.0,19.8377,19.9793,19.8228,19.9569,149300.0
2009-06-01 10:15:00,26.77,26.86,26.76,26.76,311200.0,19.9495,20.0166,19.942,19.942,311200.0
2009-06-01 10:20:00,26.76,26.87,26.74,26.79,45100.0,19.942,20.024,19.9271,19.9644,45100.0
2009-06-01 10:25:00,26.79,26.85,26.74,26.74,38200.0,19.9644,20.0091,19.9271,19.9271,38200.0
2009-06-01 10:30:00,26.73,26.75,26.65,26.69,42100.0,19.9197,19.9346,19.8601,19.8899,42100.0
2009-06-01 10:35:00,26.68,26.81,26.67,26.78,42800.0,19.8824,19.9793,19.875,19.9569,42800.0
2009-06-01 10:40:00,26.78,26.79,26.62,26.67,59900.0,19.9569,19.9644,19.8377,19.875,59900.0
2009-06-01 10:45:00,26.67,26.7,26.63,26.68,45400.0,19.875,19.8973,19.8452,19.8824,45400.0
2009-06-01 10:50:00,26.67,26.69,26.58,26.63,58900.0,19.875,19.8899,19.8079,19.8452,58900.0
2009-06-01 10:55:00,26.63,26.73,26.62,26.65,41200.0,19.8452,19.9197,19.8377,19.8601,41200.0
2009-06-01 11:00:00,26.66,26.74,26.65,26.73,61800.0,19.8675,19.9271,19.8601,19.9197,61800.0
2009-06-01 11:05:00,26.73,26.85,26.71,26.79,73600.0,19.9197,20.0091,19.9048,19.9644,73600.0
2009-06-01 11:10:00,26.79,26.88,26.78,26.84,108800.0,19.9644,20.0315,19.9569,20.0017,108800.0
2009-06-01 11:15:00,26.85,26.85,26.79,26.83,54900.0,20.0091,20.0091,19.9644,19.9942,54900.0
2009-06-01 11:20:00,26.84,26.97,26.83,26.94,87600.0,20.0017,20.0985,19.9942,20.0762,87600.0
2009-06-01 11:25:00,26.94,26.95,26.85,26.85,57900.0,20.0762,20.0836,20.0091,20.0091,57900.0
2009-06-01 11:30:00,26.87,26.9,26.75,26.76,43100.0,20.024,20.0464,19.9346,19.942,43100.0
2009-06-01 11:35:00,26.76,26.84,26.75,26.84,35500.0,19.942,20.0017,19.9346,20.0017,35500.0
2009-06-01 11:40:00,26.84,26.84,26.8,26.84,16600.0,20.0017,20.0017,19.9718,20.0017,16600.0
2009-06-01 11:45:00,26.84,26.91,26.83,26.9,27100.0,20.0017,20.0538,19.9942,20.0464,27100.0
2009-06-01 11:50:00,26.9,26.95,26.83,26.89,111300.0,20.0464,20.0836,19.9942,20.0389,111300.0
2009-06-01 11:55:00,26.89,26.97,26.88,26.95,25800.0,20.0389,20.0985,20.0315,20.0836,25800.0
2009-06-01 12:00:00,26.95,26.96,26.9,26.92,46100.0,20.0836,20.0911,20.0464,20.0613,46100.0
2009-06-01 12:05:00,26.92,27.03,26.91,27.02,51600.0,20.0613,20.1432,20.0538,20.1358,51600.0
2009-06-01 12:10:00,27.02,27.02,26.97,26.98,52400.0,20.1358,20.1358,20.0985,20.106,52400.0
2009-06-01 12:15:00,27.0,27.0,26.96,26.98,27200.0,20.1209,20.1209,20.0911,20.106,27200.0
2009-06-01 12:20:00,26.97,26.98,26.94,26.94,22300.0,20.0985,20.106,20.0762,20.0762,22300.0
2009-06-01 12:25:00,26.94,26.94,26.9,26.93,40700.0,20.0762,20.0762,20.0464,20.0687,40700.0
2009-06-01 12:30:00,26.94,26.96,26.91,26.93,36100.0,20.0762,20.0911,20.0538,20.0687,36100.0
2009-06-01 12:35:00,26.94,26.97,26.92,26.97,43100.0,20.0762,20.0985,20.0613,20.0985,43100.0
2009-06-01 12:40:00,26.96,26.98,26.92,26.97,44800.0,20.0911,20.106,20.0613,20.0985,44800.0
2009-06-01 12:45:00,26.97,26.98,26.96,26.97,14600.0,20.0985,20.106,20.0911,20.0985,14600.0
2009-06-01 12:50:00,26.96,27.02,26.96,26.98,28000.0,20.0911,20.1358,20.0911,20.106,28000.0
2009-06-01 12:55:00,26.97,26.98,26.81,26.81,64200.0,20.0985,20.106,19.9793,19.9793,64200.0
2009-06-01 13:00:00,26.81,26.87,26.79,26.82,35600.0,19.9793,20.024,19.9644,19.9867,35600.0
2009-06-01 13:05:00,26.83,26.85,26.82,26.85,27200.0,19.9942,20.0091,19.9867,20.0091,27200.0
2009-06-01 13:10:00,26.84,26.84,26.8,26.82,24000.0,20.0017,20.0017,19.9718,19.9867,24000.0
2009-06-01 13:15:00,26.81,26.83,26.78,26.78,16700.0,19.9793,19.9942,19.9569,19.9569,16700.0
2009-06-01 13:20:00,26.79,26.83,26.78,26.81,24900.0,19.9644,19.9942,19.9569,19.9793,24900.0
2009-06-01 13:25:00,26.82,26.82,26.79,26.82,14300.0,19.9867,19.9867,19.9644,19.9867,14300.0
2009-06-01 13:30:00,26.82,26.85,26.81,26.82,17900.0,19.9867,20.0091,19.9793,19.9867,17900.0
2009-06-01 13:35:00,26.81,26.84,26.81,26.83,19600.0,19.9793,20.0017,19.9793,19.9942,19600.0
2009-06-01 13:40:00,26.82,26.86,26.82,26.86,26800.0,19.9867,20.0166,19.9867,20.0166,26800.0
2009-06-01 13:45:00,26.86,26.97,26.85,26.97,40100.0,20.0166,20.0985,20.0091,20.0985,40100.0
2009-06-01 13:50:00,26.97,26.97,26.95,26.95,8500.0,20.0985,20.0985,20.0836,20.0836,8500.0
2009-06-01 13:55:00,26.96,27.09,26.95,27.08,49300.0,20.0911,20.188,20.0836,20.1805,49300.0
2009-06-01 14:00:00,27.08,27.08,27.03,27.06,73600.0,20.1805,20.1805,20.1432,20.1656,73600.0
2009-06-01 14:05:00,27.07,27.09,26.99,26.99,48100.0,20.1731,20.188,20.1134,20.1134,48100.0
2009-06-01 14:10:00,26.98,27.01,26.96,26.96,54400.0,20.106,20.1283,20.0911,20.0911,54400.0
2009-06-01 14:15:00,26.96,27.02,26.96,26.98,51000.0,20.0911,20.1358,20.0911,20.106,51000.0
2009-06-01 14:20:00,26.98,26.99,26.96,26.97,27100.0,20.106,20.1134,20.0911,20.0985,27100.0
2009-06-01 14:25:00,26.98,27.06,26.97,26.98,46500.0,20.106,20.1656,20.0985,20.106,46500.0
2009-06-01 14:30:00,26.99,26.99,26.84,26.89,88800.0,20.1134,20.1134,20.0017,20.0389,88800.0
2009-06-01 14:35:00,26.89,26.98,26.87,26.96,46200.0,20.0389,20.106,20.024,20.0911,46200.0
2009-06-01 14:40:00,26.98,27.01,26.95,27.0,72600.0,20.106,20.1283,20.0836,20.1209,72600.0
2009-06-01 14:45:00,26.99,27.04,26.95,26.96,43000.0,20.1134,20.1507,20.0836,20.0911,43000.0
2009-06-01 14:50:00,26.96,26.96,26.79,26.86,78700.0,20.0911,20.0911,19.9644,20.0166,78700.0
2009-06-01 14:55:00,26.85,26.87,26.82,26.83,46900.0,20.0091,20.024,19.9867,19.9942,46900.0
2009-06-01 15:00:00,26.83,26.85,26.77,26.78,59300.0,19.9942,20.0091,19.9495,19.9569,59300.0
2009-06-01 15:05:00,26.78,26.78,26.62,26.64,81900.0,19.9569,19.9569,19.8377,19.8526,81900.0
2009-06-01 15:10:00,26.64,26.66,26.54,26.54,88000.0,19.8526,19.8675,19.7781,19.7781,88000.0
2009-06-01 15:15:00,26.54,26.61,26.51,26.58,59500.0,19.7781,19.8303,19.7557,19.8079,59500.0
2009-06-01 15:20:00,26.58,26.63,26.55,26.58,119900.0,19.8079,19.8452,19.7855,19.8079,119900.0
2009-06-01 15:25:00,26.58,26.64,26.56,26.63,93500.0,19.8079,19.8526,19.793,19.8452,93500.0
2009-06-01 15:30:00,26.64,26.66,26.59,26.6,114500.0,19.8526,19.8675,19.8153,19.8228,114500.0
2009-06-01 15:35:00,26.6,26.69,26.59,26.67,118900.0,19.8228,19.8899,19.8153,19.875,118900.0
2009-06-01 15:40:00,26.67,26.75,26.65,26.67,125400.0,19.875,19.9346,19.8601,19.875,125400.0
2009-06-01 15:45:00,26.66,26.67,26.6,26.66,95600.0,19.8675,19.875,19.8228,19.8675,95600.0
2009-06-01 15:50:00,26.66,26.78,26.65,26.75,173900.0,19.8675,19.9569,19.8601,19.9346,173900.0
2009-06-01 15:55:00,26.72,26.72,26.57,26.69,365800.0,19.9122,19.9122,19.8004,19.8899,365800.0
2009-06-02 09:30:00,26.55,26.58,26.36,26.41,42600.0,19.7855,19.8079,19.6439,19.6812,42600.0
2009-06-02 09:35:00,26.39,26.51,26.33,26.45,72900.0,19.6663,19.7557,19.6216,19.711,72900.0
2009-06-02 09:40:00,26.45,26.54,26.4,26.41,48700.0,19.711,19.7781,19.6738,19.6812,48700.0
2009-06-02 09:45:00,26.42,26.49,26.35,26.4,67500.0,19.6887,19.7408,19.6365,19.6738,67500.0
2009-06-02 09:50:00,26.4,26.42,26.28,26.4,77200.0,19.6738,19.6887,19.5843,19.6738,77200.0
2009-06-02 09:55:00,26.4,26.43,26.36,26.42,92900.0,19.6738,19.6961,19.6439,19.6887,92900.0
2009-06-02 10:00:00,26.43,26.57,26.39,26.55,183700.0,19.6961,19.8004,19.6663,19.7855,183700.0
2009-06-02 10:05:00,26.56,26.68,26.54,26.66,60600.0,19.793,19.8824,19.7781,19.8675,60600.0
2009-06-02 10:10:00,26.66,26.67,26.5,26.53,129100.0,19.8675,19.875,19.7483,19.7706,129100.0
2009-06-02 10:15:00,26.53,26.56,26.43,26.51,44300.0,19.7706,19.793,19.6961,19.7557,44300.0
2009-06-02 10:20:00,26.5,26.56,26.42,26.54,42000.0,19.7483,19.793,19.6887,19.7781,42000.0
2009-06-02 10:25:00,26.54,26.65,26.52,26.58,42200.0,19.7781,19.8601,19.7632,19.8079,42200.0
2009-06-02 10:30:00,26.58,26.63,26.54,26.58,67400.0,19.8079,19.8452,19.7781,19.8079,67400.0
2009-06-02 10:35:00,26.58,26.7,26.57,26.67,75300.0,19.8079,19.8973,19.8004,19.875,75300.0
2009-06-02 10:40:00,26.67,26.79,26.67,26.75,62100.0,19.875,19.9644,19.875,19.9346,62100.0
2009-06-02 10:45:00,26.75,26.75,26.69,26.72,41900.0,19.9346,19.9346,19.8899,19.9122,41900.0
2009-06-02 10:50:00,26.72,26.76,26.65,26.66,56600.0,19.9122,19.942,19.8601,19.8675,56600.0
2009-06-02 10:55:00,26.66,26.79,26.64,26.7,48600.0,19.8675,19.9644,19.8526,19.8973,48600.0
2009-06-02 11:00:00,26.71,26.75,26.64,26.65,23300.0,19.9048,19.9346,19.8526,19.8601,23300.0
2009-06-02 11:05:00,26.66,26.71,26.59,26.59,62200.0,19.8675,19.9048,19.8153,19.8153,62200.0
2009-06-02 11:10:00,26.6,26.67,26.59,26.63,45700.0,19.8228,19.875,19.8153,19.8452,45700.0
2009-06-02 11:15:00,26.63,26.63,26.54,26.55,54200.0,19.8452,19.8452,19.7781,19.7855,54200.0
2009-06-02 11:20:00,26.55,26.64,26.5,26.64,37500.0,19.7855,19.8526,19.7483,19.8526,37500.0
2009-06-02 11:25:00,26.64,26.65,26.57,26.58,22900.0,19.8526,19.8601,19.8004,19.8079,22900.0
2009-06-02 11:30:00,26.55,26.58,26.51,26.55,34600.0,19.7855,19.8079,19.7557,19.7855,34600.0
2009-06-02 11:35:00,26.54,26.55,26.47,26.49,21500.0,19.7781,19.7855,19.7259,19.7408,21500.0
2009-06-02 11:40:00,26.49,26.53,26.48,26.53,15200.0,19.7408,19.7706,19.7334,19.7706,15200.0
2009-06-02 11:45:00,26.53,26.56,26.52,26.53,15600.0,19.7706,19.793,19.7632,19.7706,15600.0
2009-06-02 11:50:00,26.53,26.58,26.53,26.57,27700.0,19.7706,19.8079,19.7706,19.8004,27700.0
2009-06-02 11:55:00,26.57,26.63,26.57,26.62,31200.0,19.8004,19.8452,19.8004,19.8377,31200.0
2009-06-02 12:00:00,26.61,26.66,26.61,26.65,26900.0,19.8303,19.8675,19.8303,19.8601,26900.0
2009-06-02 12:05:00,26.65,26.69,26.62,26.62,46000.0,19.8601,19.8899,19.8377,19.8377,46000.0
2009-06-02 12:10:00,26.62,26.67,26.6,26.65,25500.0,19.8377,19.875,19.8228,19.8601,25500.0
2009-06-02 12:15:00,26.65,26.67,26.63,26.67,17500.0,19.8601,19.875,19.8452,19.875,17500.0
2009-06-02 12:20:00,26.66,26.7,26.64,26.66,31800.0,19.8675,19.8973,19.8526,19.8675,31800.0
2009-06-02 12:25:00,26.66,26.67,26.57,26.59,66100.0,19.8675,19.875,19.8004,19.8153,66100.0
2009-06-02 12:30:00,26.6,26.6,26.54,26.55,17900.0,19.8228,19.8228,19.7781,19.7855,17900.0
2009-06-02 12:35:00,26.54,26.64,26.54,26.63,64100.0,19.7781,19.8526,19.7781,19.8452,64100.0
2009-06-02 12:40:00,26.62,26.63,26.6,26.62,29400.0,19.8377,19.8452,19.8228,19.8377,29400.0
2009-06-02 12:45:00,26.61,26.62,26.6,26.6,11900.0,19.8303,19.8377,19.8228,19.8228,11900.0
2009-06-02 12:50:00,26.6,26.68,26.58,26.67,23500.0,19.8228,19.8824,19.8079,19.875,23500.0
2009-06-02 12:55:00,26.67,26.7,26.66,26.67,14000.0,19.875,19.8973,19.8675,19.875,14000.0
2009-06-02 13:00:00,26.68,26.69,26.64,26.66,20600.0,19.8824,19.8899,19.8526,19.8675,20600.0
2009-06-02 13:05:00,26.67,26.69,26.64,26.65,35400.0,19.875,19.8899,19.8526,19.8601,35400.0
2009-06-02 13:10:00,26.65,26.67,26.6,26.6,21800.0,19.8601,19.875,19.8228,19.8228,21800.0
2009-06-02 13:15:00,26.61,26.64,26.6,26.61,15600.0,19.8303,19.8526,19.8228,19.8303,15600.0
2009-06-02 13:20:00,26.61,26.67,26.6,26.67,21600.0,19.8303,19.875,19.8228,19.875,21600.0
2009-06-02 13:25:00,26.68,26.72,26.66,26.69,45900.0,19.8824,19.9122,19.8675,19.8899,45900.0
2009-06-02 13:30:00,26.7,26.77,26.7,26.74,19100.0,19.8973,19.9495,19.8973,19.9271,19100.0
2009-06-02 13:35:00,26.75,26.8,26.75,26.78,16600.0,19.9346,19.9718,19.9346,19.9569,16600.0
2009-06-02 13:40:00,26.79,26.84,26.79,26.81,35000.0,19.9644,20.0017,19.9644,19.9793,35000.0
2009-06-02 13:45:00,26.82,26.85,26.81,26.82,24300.0,19.9867,20.0091,19.9793,19.9867,24300.0
2009-06-02 13:50:00,26.82,26.86,26.74,26.75,32400.0,19.9867,20.0166,19.9271,19.9346,32400.0
2009-06-02 13:55:00,26.76,26.85,26.75,26.85,21000.0,19.942,20.0091,19.9346,20.0091,21000.0
2009-06-02 14:00:00,26.85,26.85,26.74,26.74,46800.0,20.0091,20.0091,19.9271,19.9271,46800.0
2009-06-02 14:05:00,26.75,26.81,26.75,26.79,22300.0,19.9346,19.9793,19.9346,19.9644,22300.0
2009-06-02 14:10:00,26.8,26.8,26.74,26.78,36100.0,19.9718,19.9718,19.9271,19.9569,36100.0
2009-06-02 14:15:00,26.79,26.85,26.79,26.84,42000.0,19.9644,20.0091,19.9644,20.0017,42000.0
2009-06-02 14:20:00,26.85,26.92,26.84,26.89,62100.0,20.0091,20.0613,20.0017,20.0389,62100.0
2009-06-02 14:25:00,26.89,26.96,26.86,26.94,29700.0,20.0389,20.0911,20.0166,20.0762,29700.0
2009-06-02 14:30:00,26.94,26.99,26.9,26.91,81300.0,20.0762,20.1134,20.0464,20.0538,81300.0
2009-06-02 14:35:00,26.91,26.97,26.9,26.93,51900.0,20.0538,20.0985,20.0464,20.0687,51900.0
2009-06-02 14:40:00,26.93,26.99,26.91,26.95,48500.0,20.0687,20.1134,20.0538,20.0836,48500.0
2009-06-02 14:45:00,26.95,26.96,26.88,26.88,31400.0,20.0836,20.0911,20.0315,20.0315,31400.0
2009-06-02 14:50:00,26.89,26.94,26.85,26.93,23100.0,20.0389,20.0762,20.0091,20.0687,23100.0
2009-06-02 14:55:00,26.93,26.96,26.92,26.92,21900.0,20.0687,20.0911,20.0613,20.0613,21900.0
2009-06-02 15:00:00,26.92,26.97,26.92,26.97,39700.0,20.0613,20.0985,20.0613,20.0985,39700.0
2009-06-02 15:05:00,26.97,27.0,26.96,26.96,60200.0,20.0985,20.1209,20.0911,20.0911,60200.0
2009-06-02 15:10:00,26.97,26.97,26.89,26.93,73300.0,20.0985,20.0985,20.0389,20.0687,73300.0
2009-06-02 15:15:00,26.93,26.93,26.89,26.91,42900.0,20.0687,20.0687,20.0389,20.0538,42900.0
2009-06-02 15:20:00,26.9,26.9,26.83,26.86,38200.0,20.0464,20.0464,19.9942,20.0166,38200.0
2009-06-02 15:25:00,26.86,26.96,26.86,26.91,67500.0,20.0166,20.0911,20.0166,20.0538,67500.0
2009-06-02 15:30:00,26.91,26.92,26.83,26.83,73100.0,20.0538,20.0613,19.9942,19.9942,73100.0
2009-06-02 15:35:00,26.84,26.93,26.84,26.93,61900.0,20.0017,20.0687,20.0017,20.0687,61900.0
2009-06-02 15:40:00,26.93,26.93,26.83,26.84,104800.0,20.0687,20.0687,19.9942,20.0017,104800.0
2009-06-02 15:45:00,26.85,26.86,26.81,26.85,61000.0,20.0091,20.0166,19.9793,20.0091,61000.0
2009-06-02 15:50:00,26.86,26.88,26.7,26.75,142500.0,20.0166,20.0315,19.8973,19.9346,142500.0
2009-06-02 15:55:00,26.76,26.85,26.75,26.81,154800.0,19.942,20.0091,19.9346,19.9793,154800.0
2009-06-03 09:30:00,26.08,26.41,26.07,26.39,73100.0,19.4353,19.6812,19.4278,19.6663,73100.0
2009-06-03 09:35:00,26.39,26.4,26.23,26.34,76700.0,19.6663,19.6738,19.5471,19.629,76700.0
2009-06-03 09:40:00,26.36,26.37,26.15,26.15,59800.0,19.6439,19.6514,19.4875,19.4875,59800.0
2009-06-03 09:45:00,26.15,26.29,26.1,26.26,72200.0,19.4875,19.5918,19.4502,19.5694,72200.0
2009-06-03 09:50:00,26.26,26.46,26.13,26.14,117900.0,19.5694,19.7185,19.4725,19.48,117900.0
2009-06-03 09:55:00,26.14,26.26,26.1,26.26,33600.0,19.48,19.5694,19.4502,19.5694,33600.0
2009-06-03 10:00:00,26.28,26.28,26.04,26.04,120800.0,19.5843,19.5843,19.4055,19.4055,120800.0
2009-06-03 10:05:00,26.04,26.1,25.95,26.09,52200.0,19.4055,19.4502,19.3384,19.4427,52200.0
2009-06-03 10:10:00,26.09,26.12,26.03,26.09,61000.0,19.4427,19.4651,19.398,19.4427,61000.0
2009-06-03 10:15:00,26.09,26.09,25.98,25.98,43200.0,19.4427,19.4427,19.3608,19.3608,43200.0
2009-06-03 10:20:00,25.98,26.0,25.82,25.84,124400.0,19.3608,19.3757,19.2415,19.2564,124400.0
2009-06-03 10:25:00,25.84,26.06,25.83,26.04,58000.0,19.2564,19.4204,19.249,19.4055,58000.0
2009-06-03 10:30:00,26.04,26.06,25.97,26.03,65700.0,19.4055,19.4204,19.3533,19.398,65700.0
2009-06-03 10:35:00,26.04,26.05,25.99,26.01,52400.0,19.4055,19.4129,19.3682,19.3831,52400.0
2009-06-03 10:40:00,26.01,26.12,25.95,26.11,72700.0,19.3831,19.4651,19.3384,19.4576,72700.0
2009-06-03 10:45:00,26.11,26.12,26.05,26.09,37600.0,19.4576,19.4651,19.4129,19.4427,37600.0
2009-06-03 10:50:00,26.09,26.15,26.09,26.12,26100.0,19.4427,19.4875,19.4427,19.4651,26100.0
2009-06-03 10:55:00,26.11,26.11,26.02,26.06,40800.0,19.4576,19.4576,19.3906,19.4204,40800.0
2009-06-03 11:00:00,26.06,26.1,26.03,26.1,30500.0,19.4204,19.4502,19.398,19.4502,30500.0
2009-06-03 11:05:00,26.11,26.12,26.03,26.07,32300.0,19.4576,19.4651,19.398,19.4278,32300.0
2009-06-03 11:10:00,26.08,26.08,25.99,26.05,29200.0,19.4353,19.4353,19.3682,19.4129,29200.0
2009-06-03 11:15:00,26.04,26.08,25.98,26.07,31500.0,19.4055,19.4353,19.3608,19.4278,31500.0
2009-06-03 11:20:00,26.06,26.21,26.06,26.2,20500.0,19.4204,19.5322,19.4204,19.5247,20500.0
2009-06-03 11:25:00,26.21,26.25,26.16,26.16,23900.0,19.5322,19.562,19.4949,19.4949,23900.0
2009-06-03 11:30:00,26.15,26.22,26.13,26.19,17300.0,19.4875,19.5396,19.4725,19.5173,17300.0
2009-06-03 11:35:00,26.18,26.25,26.17,26.23,20200.0,19.5098,19.562,19.5024,19.5471,20200.0
2009-06-03 11:40:00,26.23,26.28,26.18,26.23,47000.0,19.5471,19.5843,19.5098,19.5471,47000.0
2009-06-03 11:45:00,26.23,26.28,26.21,26.25,27800.0,19.5471,19.5843,19.5322,19.562,27800.0
2009-06-03 11:50:00,26.23,26.25,26.2,26.22,18100.0,19.5471,19.562,19.5247,19.5396,18100.0
2009-06-03 11:55:00,26.23,26.3,26.2,26.23,32400.0,19.5471,19.5992,19.5247,19.5471,32400.0
2009-06-03 12:00:00,26.23,26.24,26.18,26.19,14500.0,19.5471,19.5545,19.5098,19.5173,14500.0
2009-06-03 12:05:00,26.2,26.27,26.2,26.26,15300.0,19.5247,19.5769,19.5247,19.5694,15300.0
2009-06-03 12:10:00,26.26,26.27,26.25,26.26,10800.0,19.5694,19.5769,19.562,19.5694,10800.0
2009-06-03 12:15:00,26.26,26.32,26.26,26.3,17100.0,19.5694,19.6141,19.5694,19.5992,17100.0
2009-06-03 12:20:00,26.3,26.36,26.3,26.33,21600.0,19.5992,19.6439,19.5992,19.6216,21600.0
2009-06-03 12:25:00,26.34,26.34,26.28,26.29,16400.0,19.629,19.629,19.5843,19.5918,16400.0
2009-06-03 12:30:00,26.29,26.32,26.24,26.32,20400.0,19.5918,19.6141,19.5545,19.6141,20400.0
2009-06-03 12:35:00,26.31,26.31,26.28,26.28,8900.0,19.6067,19.6067,19.5843,19.5843,8900.0
2009-06-03 12:40:00,26.28,26.3,26.27,26.28,16200.0,19.5843,19.5992,19.5769,19.5843,16200.0
2009-06-03 12:45:00,26.28,26.34,26.28,26.28,34800.0,19.5843,19.629,19.5843,19.5843,34800.0
2009-06-03 12:50:00,26.27,26.31,26.25,26.25,19100.0,19.5769,19.6067,19.562,19.562,19100.0
2009-06-03 12:55:00,26.24,26.27,26.19,26.19,27100.0,19.5545,19.5769,19.5173,19.5173,27100.0
2009-06-03 13:00:00,26.18,26.22,26.16,26.2,28000.0,19.5098,19.5396,19.4949,19.5247,28000.0
2009-06-03 13:05:00,26.2,26.21,26.17,26.19,70900.0,19.5247,19.5322,19.5024,19.5173,70900.0
2009-06-03 13:10:00,26.18,26.19,26.14,26.14,11200.0,19.5098,19.5173,19.48,19.48,11200.0
2009-06-03 13:15:00,26.14,26.16,26.12,26.15,18200.0,19.48,19.4949,19.4651,19.4875,18200.0
2009-06-03 13:20:00,26.14,26.15,26.08,26.12,18900.0,19.48,19.4875,19.4353,19.4651,18900.0
2009-06-03 13:25:00,26.11,26.12,25.97,26.0,30100.0,19.4576,19.4651,19.3533,19.3757,30100.0
2009-06-03 13:30:00,26.0,26.01,25.96,25.97,21200.0,19.3757,19.3831,19.3459,19.3533,21200.0
2009-06-03 13:35:00,25.97,26.0,25.95,26.0,18300.0,19.3533,19.3757,19.3384,19.3757,18300.0
2009-06-03 13:40:00,26.0,26.0,25.92,25.96,22200.0,19.3757,19.3757,19.3161,19.3459,22200.0
2009-06-03 13:45:00,25.95,25.97,25.9,25.91,29300.0,19.3384,19.3533,19.3011,19.3086,29300.0
2009-06-03 13:50:00,25.91,25.91,25.87,25.9,30400.0,19.3086,19.3086,19.2788,19.3011,30400.0
2009-06-03 13:55:00,25.89,25.92,25.87,25.91,22100.0,19.2937,19.3161,19.2788,19.3086,22100.0
2009-06-03 14:00:00,25.91,25.91,25.83,25.85,72100.0,19.3086,19.3086,19.249,19.2639,72100.0
2009-06-03 14:05:00,25.86,25.87,25.83,25.86,21500.0,19.2713,19.2788,19.249,19.2713,21500.0
2009-06-03 14:10:00,25.86,25.89,25.83,25.88,27200.0,19.2713,19.2937,19.249,19.2862,27200.0
2009-06-03 14:15:00,25.89,25.99,25.86,25.97,40600.0,19.2937,19.3682,19.2713,19.3533,40600.0
2009-06-03 14:20:00,25.98,25.99,25.96,25.97,23600.0,19.3608,19.3682,19.3459,19.3533,23600.0
2009-06-03 14:25:00,25.96,25.99,25.93,25.93,22400.0,19.3459,19.3682,19.3235,19.3235,22400.0
2009-06-03 14:30:00,25.92,25.94,25.89,25.9,21500.0,19.3161,19.331,19.2937,19.3011,21500.0
2009-06-03 14:35:00,25.9,25.98,25.9,25.97,31300.0,19.3011,19.3608,19.3011,19.3533,31300.0
2009-06-03 14:40:00,25.97,26.0,25.95,25.96,27700.0,19.3533,19.3757,19.3384,19.3459,27700.0
2009-06-03 14:45:00,25.95,25.99,25.93,25.98,25300.0,19.3384,19.3682,19.3235,19.3608,25300.0
2009-06-03 14:50:00,25.98,25.99,25.97,25.99,23100.0,19.3608,19.3682,19.3533,19.3682,23100.0
2009-06-03 14:55:00,25.98,26.11,25.97,26.08,38700.0,19.3608,19.4576,19.3533,19.4353,38700.0
2009-06-03 15:00:00,26.08,26.09,26.03,26.05,21000.0,19.4353,19.4427,19.398,19.4129,21000.0
2009-06-03 15:05:00,26.05,26.13,26.03,26.11,20000.0,19.4129,19.4725,19.398,19.4576,20000.0
2009-06-03 15:10:00,26.11,26.12,26.04,26.06,31400.0,19.4576,19.4651,19.4055,19.4204,31400.0
2009-06-03 15:15:00,26.06,26.13,26.05,26.07,44600.0,19.4204,19.4725,19.4129,19.4278,44600.0
2009-06-03 15:20:00,26.06,26.1,26.01,26.1,44900.0,19.4204,19.4502,19.3831,19.4502,44900.0
2009-06-03 15:25:00,26.09,26.09,25.99,26.01,44200.0,19.4427,19.4427,19.3682,19.3831,44200.0
2009-06-03 15:30:00,26.0,26.07,25.97,26.02,42900.0,19.3757,19.4278,19.3533,19.3906,42900.0
2009-06-03 15:35:00,26.01,26.02,25.96,26.0,39700.0,19.3831,19.3906,19.3459,19.3757,39700.0
2009-06-03 15:40:00,26.01,26.15,26.0,26.08,77500.0,19.3831,19.4875,19.3757,19.4353,77500.0
2009-06-03 15:45:00,26.08,26.17,26.08,26.1,70500.0,19.4353,19.5024,19.4353,19.4502,70500.0
2009-06-03 15:50:00,26.1,26.18,26.08,26.08,102000.0,19.4502,19.5098,19.4353,19.4353,102000.0
2009-06-03 15:55:00,26.07,26.23,26.07,26.21,124300.0,19.4278,19.5471,19.4278,19.5322,124300.0
2009-06-04 09:30:00,26.0,26.08,25.89,26.0,45100.0,19.3757,19.4353,19.2937,19.3757,45100.0
2009-06-04 09:35:00,25.96,26.04,25.78,25.79,65400.0,19.3459,19.4055,19.2117,19.2192,65400.0
2009-06-04 09:40:00,25.79,25.98,25.79,25.88,34900.0,19.2192,19.3608,19.2192,19.2862,34900.0
2009-06-04 09:45:00,25.86,25.9,25.74,25.77,44300.0,19.2713,19.3011,19.1819,19.2043,44300.0
2009-06-04 09:50:00,25.77,25.83,25.67,25.81,39700.0,19.2043,19.249,19.1297,19.2341,39700.0
2009-06-04 09:55:00,25.82,25.91,25.8,25.9,18400.0,19.2415,19.3086,19.2266,19.3011,18400.0
2009-06-04 10:00:00,25.91,26.0,25.86,25.93,63300.0,19.3086,19.3757,19.2713,19.3235,63300.0
2009-06-04 10:05:00,25.94,25.94,25.74,25.82,31100.0,19.331,19.331,19.1819,19.2415,31100.0
2009-06-04 10:10:00,25.83,25.91,25.81,25.89,33700.0,19.249,19.3086,19.2341,19.2937,33700.0
2009-06-04 10:15:00,25.89,25.9,25.86,25.88,23700.0,19.2937,19.3011,19.2713,19.2862,23700.0
2009-06-04 10:20:00,25.88,26.07,25.88,26.06,41800.0,19.2862,19.4278,19.2862,19.4204,41800.0
2009-06-04 10:25:00,26.07,26.1,26.03,26.05,20900.0,19.4278,19.4502,19.398,19.4129,20900.0
2009-06-04 10:30:00,26.05,26.1,26.0,26.09,32200.0,19.4129,19.4502,19.3757,19.4427,32200.0
2009-06-04 10:35:00,26.1,26.18,26.08,26.17,19800.0,19.4502,19.5098,19.4353,19.5024,19800.0
2009-06-04 10:40:00,26.18,26.19,26.05,26.12,25800.0,19.5098,19.5173,19.4129,19.4651,25800.0
2009-06-04 10:45:00,26.12,26.15,26.1,26.14,8700.0,19.4651,19.4875,19.4502,19.48,8700.0
2009-06-04 10:50:00,26.14,26.19,26.11,26.17,23200.0,19.48,19.5173,19.4576,19.5024,23200.0
2009-06-04 10:55:00,26.18,26.28,26.18,26.23,23700.0,19.5098,19.5843,19.5098,19.5471,23700.0
2009-06-04 11:00:00,26.23,26.25,26.12,26.12,25200.0,19.5471,19.562,19.4651,19.4651,25200.0
2009-06-04 11:05:00,26.12,26.16,26.06,26.07,79800.0,19.4651,19.4949,19.4204,19.4278,79800.0
2009-06-04 11:10:00,26.06,26.08,25.99,26.01,42600.0,19.4204,19.4353,19.3682,19.3831,42600.0
2009-06-04 11:15:00,26.0,26.16,26.0,26.1,35300.0,19.3757,19.4949,19.3757,19.4502,35300.0
2009-06-04 11:20:00,26.11,26.12,26.06,26.09,22700.0,19.4576,19.4651,19.4204,19.4427,22700.0
2009-06-04 11:25:00,26.09,26.09,25.97,25.99,22000.0,19.4427,19.4427,19.3533,19.3682,22000.0
2009-06-04 11:30:00,25.99,26.0,25.9,25.94,34800.0,19.3682,19.3757,19.3011,19.331,34800.0
2009-06-04 11:35:00,25.94,25.95,25.9,25.93,26100.0,19.331,19.3384,19.3011,19.3235,26100.0
2009-06-04 11:40:00,25.93,25.94,25.81,25.81,41000.0,19.3235,19.331,19.2341,19.2341,41000.0
2009-06-04 11:45:00,25.81,25.82,25.77,25.81,47000.0,19.2341,19.2415,19.2043,19.2341,47000.0
2009-06-04 11:50:00,25.82,25.82,25.71,25.74,89100.0,19.2415,19.2415,19.1596,19.1819,89100.0
2009-06-04 11:55:00,25.74,25.75,25.68,25.69,28700.0,19.1819,19.1894,19.1372,19.1447,28700.0
2009-06-04 12:00:00,25.69,25.7,25.63,25.65,40400.0,19.1447,19.1521,19.0999,19.1148,40400.0
2009-06-04 12:05:00,25.64,25.64,25.56,25.6,66800.0,19.1074,19.1074,19.0478,19.0776,66800.0
2009-06-04 12:10:00,25.59,25.59,25.52,25.57,44500.0,19.0701,19.0701,19.018,19.0552,44500.0
2009-06-04 12:15:00,25.58,25.61,25.58,25.6,34600.0,19.0627,19.085,19.0627,19.0776,34600.0
2009-06-04 12:20:00,25.61,25.67,25.6,25.66,21300.0,19.085,19.1297,19.0776,19.1223,21300.0
2009-06-04 12:25:00,25.66,25.68,25.6,25.61,64200.0,19.1223,19.1372,19.0776,19.085,64200.0
2009-06-04 12:30:00,25.62,25.64,25.56,25.58,52000.0,19.0925,19.1074,19.0478,19.0627,52000.0
2009-06-04 12:35:00,25.58,25.66,25.57,25.66,34000.0,19.0627,19.1223,19.0552,19.1223,34000.0
2009-06-04 12:40:00,25.66,25.72,25.6,25.68,106900.0,19.1223,19.167,19.0776,19.1372,106900.0
2009-06-04 12:45:00,25.68,25.72,25.61,25.63,86200.0,19.1372,19.167,19.085,19.0999,86200.0
2009-06-04 12:50:00,25.61,25.64,25.61,25.64,12500.0,19.085,19.1074,19.085,19.1074,12500.0
2009-06-04 12:55:00,25.64,25.7,25.62,25.68,25400.0,19.1074,19.1521,19.0925,19.1372,25400.0
2009-06-04 13:00:00,25.68,25.72,25.67,25.7,37100.0,19.1372,19.167,19.1297,19.1521,37100.0
2009-06-04 13:05:00,25.7,25.73,25.67,25.73,40500.0,19.1521,19.1745,19.1297,19.1745,40500.0
2009-06-04 13:10:00,25.73,25.75,25.72,25.75,31600.0,19.1745,19.1894,19.167,19.1894,31600.0
2009-06-04 13:15:00,25.74,25.79,25.74,25.76,16800.0,19.1819,19.2192,19.1819,19.1968,16800.0
2009-06-04 13:20:00,25.77,25.82,25.77,25.8,18700.0,19.2043,19.2415,19.2043,19.2266,18700.0
2009-06-04 13:25:00,25.8,25.8,25.77,25.77,14500.0,19.2266,19.2266,19.2043,19.2043,14500.0
2009-06-04 13:30:00,25.77,25.84,25.77,25.83,20300.0,19.2043,19.2564,19.2043,19.249,20300.0
2009-06-04 13:35:00,25.84,25.94,25.83,25.94,15800.0,19.2564,19.331,19.249,19.331,15800.0
2009-06-04 13:40:00,25.95,25.95,25.82,25.83,28500.0,19.3384,19.3384,19.2415,19.249,28500.0
2009-06-04 13:45:00,25.82,25.91,25.81,25.88,20400.0,19.2415,19.3086,19.2341,19.2862,20400.0
2009-06-04 13:50:00,25.88,25.89,25.83,25.85,40300.0,19.2862,19.2937,19.249,19.2639,40300.0
2009-06-04 13:55:00,25.85,25.89,25.83,25.89,11100.0,19.2639,19.2937,19.249,19.2937,11100.0
2009-06-04 14:00:00,25.9,25.92,25.78,25.83,40900.0,19.3011,19.3161,19.2117,19.249,40900.0
2009-06-04 14:05:00,25.84,25.92,25.84,25.89,30100.0,19.2564,19.3161,19.2564,19.2937,30100.0
2009-06-04 14:10:00,25.89,25.94,25.86,25.87,33300.0,19.2937,19.331,19.2713,19.2788,33300.0
2009-06-04 14:15:00,25.87,25.93,25.87,25.91,20200.0,19.2788,19.3235,19.2788,19.3086,20200.0
2009-06-04 14:20:00,25.92,25.94,25.9,25.92,29400.0,19.3161,19.331,19.3011,19.3161,29400.0
2009-06-04 14:25:00,25.93,25.96,25.91,25.92,21500.0,19.3235,19.3459,19.3086,19.3161,21500.0
2009-06-04 14:30:00,25.92,25.95,25.91,25.91,20100.0,19.3161,19.3384,19.3086,19.3086,20100.0
2009-06-04 14:35:00,25.91,25.92,25.82,25.89,43300.0,19.3086,19.3161,19.2415,19.2937,43300.0
2009-06-04 14:40:00,25.89,26.0,25.87,25.96,33500.0,19.2937,19.3757,19.2788,19.3459,33500.0
2009-06-04 14:45:00,25.96,26.0,25.94,25.95,27800.0,19.3459,19.3757,19.331,19.3384,27800.0
2009-06-04 14:50:00,25.95,25.97,25.91,25.92,28000.0,19.3384,19.3533,19.3086,19.3161,28000.0
2009-06-04 14:55:00,25.93,25.98,25.91,25.98,30500.0,19.3235,19.3608,19.3086,19.3608,30500.0
2009-06-04 15:00:00,25.98,25.99,25.93,25.94,48300.0,19.3608,19.3682,19.3235,19.331,48300.0
2009-06-04 15:05:00,25.94,25.97,25.89,25.95,47400.0,19.331,19.3533,19.2937,19.3384,47400.0
2009-06-04 15:10:00,25.94,26.0,25.87,25.91,51500.0,19.331,19.3757,19.2788,19.3086,51500.0
2009-06-04 15:15:00,25.91,25.91,25.85,25.85,49900.0,19.3086,19.3086,19.2639,19.2639,49900.0
2009-06-04 15:20:00,25.85,25.88,25.82,25.83,39700.0,19.2639,19.2862,19.2415,19.249,39700.0
2009-06-04 15:25:00,25.83,25.86,25.82,25.84,44700.0,19.249,19.2713,19.2415,19.2564,44700.0
2009-06-04 15:30:00,25.83,25.87,25.74,25.86,56900.0,19.249,19.2788,19.1819,19.2713,56900.0
2009-06-04 15:35:00,25.86,25.89,25.82,25.87,48500.0,19.2713,19.2937,19.2415,19.2788,48500.0
2009-06-04 15:40:00,25.88,25.92,25.8,25.87,80900.0,19.2862,19.3161,19.2266,19.2788,80900.0
2009-06-04 15:45:00,25.87,25.97,25.84,25.87,104700.0,19.2788,19.3533,19.2564,19.2788,104700.0
2009-06-04 15:50:00,25.87,26.0,25.87,25.92,118300.0,19.2788,19.3757,19.2788,19.3161,118300.0
2009-06-04 15:55:00,25.92,26.0,25.84,25.96,307800.0,19.3161,19.3757,19.2564,19.3459,307800.0
2009-06-05 09:30:00,25.8,26.22,25.8,26.1,92800.0,19.2266,19.5396,19.2266,19.4502,92800.0
2009-06-05 09:35:00,26.1,26.22,26.03,26.21,72900.0,19.4502,19.5396,19.398,19.5322,72900.0
2009-06-05 09:40:00,26.19,26.2,26.01,26.02,55400.0,19.5173,19.5247,19.3831,19.3906,55400.0
2009-06-05 09:45:00,26.02,26.05,25.75,25.77,76200.0,19.3906,19.4129,19.1894,19.2043,76200.0
2009-06-05 09:50:00,25.77,25.98,25.77,25.88,103000.0,19.2043,19.3608,19.2043,19.2862,103000.0
2009-06-05 09:55:00,25.86,25.91,25.69,25.78,136800.0,19.2713,19.3086,19.1447,19.2117,136800.0
2009-06-05 10:00:00,25.79,25.86,25.76,25.79,46100.0,19.2192,19.2713,19.1968,19.2192,46100.0
2009-06-05 10:05:00,25.8,25.81,25.58,25.58,72200.0,19.2266,19.2341,19.0627,19.0627,72200.0
2009-06-05 10:10:00,25.58,25.62,25.43,25.56,52600.0,19.0627,19.0925,18.9509,19.0478,52600.0
2009-06-05 10:15:00,25.55,25.67,25.55,25.67,29600.0,19.0403,19.1297,19.0403,19.1297,29600.0
2009-06-05 10:20:00,25.67,25.8,25.63,25.74,27100.0,19.1297,19.2266,19.0999,19.1819,27100.0
2009-06-05 10:25:00,25.75,25.79,25.72,25.73,30100.0,19.1894,19.2192,19.167,19.1745,30100.0
2009-06-05 10:30:00,25.73,25.82,25.65,25.77,62700.0,19.1745,19.2415,19.1148,19.2043,62700.0
2009-06-05 10:35:00,25.78,25.9,25.76,25.88,46800.0,19.2117,19.3011,19.1968,19.2862,46800.0
2009-06-05 10:40:00,25.89,26.01,25.88,26.0,63400.0,19.2937,19.3831,19.2862,19.3757,63400.0
2009-06-05 10:45:00,26.0,26.01,25.85,25.87,25300.0,19.3757,19.3831,19.2639,19.2788,25300.0
2009-06-05 10:50:00,25.87,25.9,25.79,25.8,32100.0,19.2788,19.3011,19.2192,19.2266,32100.0
2009-06-05 10:55:00,25.8,25.84,25.69,25.78,46400.0,19.2266,19.2564,19.1447,19.2117,46400.0
2009-06-05 11:00:00,25.78,25.92,25.77,25.91,51400.0,19.2117,19.3161,19.2043,19.3086,51400.0
2009-06-05 11:05:00,25.93,25.98,25.88,25.96,43100.0,19.3235,19.3608,19.2862,19.3459,43100.0
2009-06-05 11:10:00,25.95,25.95,25.89,25.91,23400.0,19.3384,19.3384,19.2937,19.3086,23400.0
2009-06-05 11:15:00,25.92,25.98,25.91,25.94,50700.0,19.3161,19.3608,19.3086,19.331,50700.0
2009-06-05 11:20:00,25.95,25.99,25.83,25.84,26700.0,19.3384,19.3682,19.249,19.2564,26700.0
2009-06-05 11:25:00,25.84,25.88,25.81,25.84,19000.0,19.2564,19.2862,19.2341,19.2564,19000.0
2009-06-05 11:30:00,25.83,25.84,25.8,25.82,17400.0,19.249,19.2564,19.2266,19.2415,17400.0
2009-06-05 11:35:00,25.82,25.83,25.8,25.82,36300.0,19.2415,19.249,19.2266,19.2415,36300.0
2009-06-05 11:40:00,25.81,25.82,25.74,25.8,52000.0,19.2341,19.2415,19.1819,19.2266,52000.0
2009-06-05 11:45:00,25.8,25.82,25.76,25.77,53400.0,19.2266,19.2415,19.1968,19.2043,53400.0
2009-06-05 11:50:00,25.77,25.78,25.69,25.78,37900.0,19.2043,19.2117,19.1447,19.2117,37900.0
2009-06-05 11:55:00,25.79,25.79,25.73,25.75,36800.0,19.2192,19.2192,19.1745,19.1894,36800.0
2009-06-05 12:00:00,25.75,25.77,25.74,25.75,28200.0,19.1894,19.2043,19.1819,19.1894,28200.0
2009-06-05 12:05:00,25.76,25.79,25.72,25.74,46000.0,19.1968,19.2192,19.167,19.1819,46000.0
2009-06-05 12:10:00,25.74,25.75,25.67,25.7,30800.0,19.1819,19.1894,19.1297,19.1521,30800.0
2009-06-05 12:15:00,25.7,25.75,25.68,25.71,23800.0,19.1521,19.1894,19.1372,19.1596,23800.0
2009-06-05 12:20:00,25.71,25.75,25.67,25.73,25100.0,19.1596,19.1894,19.1297,19.1745,25100.0
2009-06-05 12:25:00,25.73,25.76,25.71,25.75,39600.0,19.1745,19.1968,19.1596,19.1894,39600.0
2009-06-05 12:30:00,25.76,25.77,25.7,25.71,45200.0,19.1968,19.2043,19.1521,19.1596,45200.0
2009-06-05 12:35:00,25.72,25.76,25.7,25.75,26800.0,19.167,19.1968,19.1521,19.1894,26800.0
2009-06-05 12:40:00,25.74,25.75,25.71,25.74,19500.0,19.1819,19.1894,19.1596,19.1819,19500.0
2009-06-05 12:45:00,25.74,25.74,25.68,25.72,31600.0,19.1819,19.1819,19.1372,19.167,31600.0
2009-06-05 12:50:00,25.72,25.75,25.71,25.75,14300.0,19.167,19.1894,19.1596,19.1894,14300.0
2009-06-05 12:55:00,25.76,25.78,25.72,25.76,30400.0,19.1968,19.2117,19.167,19.1968,30400.0
2009-06-05 13:00:00,25.77,25.77,25.73,25.75,24200.0,19.2043,19.2043,19.1745,19.1894,24200.0
2009-06-05 13:05:00,25.75,25.75,25.74,25.74,10900.0,19.1894,19.1894,19.1819,19.1819,10900.0
2009-06-05 13:10:00,25.74,25.75,25.69,25.73,40800.0,19.1819,19.1894,19.1447,19.1745,40800.0
2009-06-05 13:15:00,25.74,25.75,25.69,25.73,23300.0,19.1819,19.1894,19.1447,19.1745,23300.0
2009-06-05 13:20:00,25.72,25.74,25.66,25.69,19900.0,19.167,19.1819,19.1223,19.1447,19900.0
2009-06-05 13:25:00,25.68,25.69,25.67,25.69,3800.0,19.1372,19.1447,19.1297,19.1447,3800.0
2009-06-05 13:30:00,25.7,25.73,25.69,25.72,5400.0,19.1521,19.1745,19.1447,19.167,5400.0
2009-06-05 13:35:00,25.72,25.74,25.69,25.72,15000.0,19.167,19.1819,19.1447,19.167,15000.0
2009-06-05 13:40:00,25.73,25.78,25.71,25.72,45100.0,19.1745,19.2117,19.1596,19.167,45100.0
2009-06-05 13:45:00,25.73,25.75,25.72,25.73,10000.0,19.1745,19.1894,19.167,19.1745,10000.0
2009-06-05 13:50:00,25.73,25.73,25.7,25.72,10500.0,19.1745,19.1745,19.1521,19.167,10500.0
2009-06-05 13:55:00,25.72,25.72,25.64,25.69,54000.0,19.167,19.167,19.1074,19.1447,54000.0
2009-06-05 14:00:00,25.69,25.7,25.64,25.65,22900.0,19.1447,19.1521,19.1074,19.1148,22900.0
2009-06-05 14:05:00,25.67,25.67,25.58,25.59,41500.0,19.1297,19.1297,19.0627,19.0701,41500.0
2009-06-05 14:10:00,25.59,25.63,25.59,25.6,15300.0,19.0701,19.0999,19.0701,19.0776,15300.0
2009-06-05 14:15:00,25.6,25.6,25.55,25.56,38700.0,19.0776,19.0776,19.0403,19.0478,38700.0
2009-06-05 14:20:00,25.56,25.61,25.49,25.61,44700.0,19.0478,19.085,18.9956,19.085,44700.0
2009-06-05 14:25:00,25.61,25.64,25.6,25.62,23300.0,19.085,19.1074,19.0776,19.0925,23300.0
2009-06-05 14:30:00,25.61,25.62,25.54,25.56,42300.0,19.085,19.0925,19.0329,19.0478,42300.0
2009-06-05 14:35:00,25.56,25.66,25.53,25.64,38400.0,19.0478,19.1223,19.0254,19.1074,38400.0
2009-06-05 14:40:00,25.62,25.7,25.61,25.66,19900.0,19.0925,19.1521,19.085,19.1223,19900.0
2009-06-05 14:45:00,25.68,25.68,25.62,25.67,14100.0,19.1372,19.1372,19.0925,19.1297,14100.0
2009-06-05 14:50:00,25.67,25.7,25.65,25.66,11500.0,19.1297,19.1521,19.1148,19.1223,11500.0
2009-06-05 14:55:00,25.66,25.73,25.66,25.69,64900.0,19.1223,19.1745,19.1223,19.1447,64900.0
2009-06-05 15:00:00,25.67,25.68,25.57,25.58,87900.0,19.1297,19.1372,19.0552,19.0627,87900.0
2009-06-05 15:05:00,25.57,25.62,25.52,25.54,133900.0,19.0552,19.0925,19.018,19.0329,133900.0
2009-06-05 15:10:00,25.53,25.56,25.49,25.5,70400.0,19.0254,19.0478,18.9956,19.0031,70400.0
2009-06-05 15:15:00,25.5,25.55,25.47,25.55,96600.0,19.0031,19.0403,18.9807,19.0403,96600.0
2009-06-05 15:20:00,25.55,25.59,25.51,25.57,39400.0,19.0403,19.0701,19.0105,19.0552,39400.0
2009-06-05 15:25:00,25.57,25.58,25.48,25.5,47100.0,19.0552,19.0627,18.9882,19.0031,47100.0
2009-06-05 15:30:00,25.49,25.53,25.49,25.53,60700.0,18.9956,19.0254,18.9956,19.0254,60700.0
2009-06-05 15:35:00,25.53,25.64,25.53,25.54,114300.0,19.0254,19.1074,19.0254,19.0329,114300.0
2009-06-05 15:40:00,25.54,25.56,25.48,25.53,166400.0,19.0329,19.0478,18.9882,19.0254,166400.0
2009-06-05 15:45:00,25.53,25.57,25.41,25.44,160200.0,19.0254,19.0552,18.936,18.9583,160200.0
2009-06-05 15:50:00,25.44,25.56,25.44,25.54,140500.0,18.9583,19.0478,18.9583,19.0329,140500.0
2009-06-05 15:55:00,25.55,25.58,25.46,25.54,169000.0,19.0403,19.0627,18.9733,19.0329,169000.0
2009-06-08 09:30:00,25.17,25.31,25.07,25.15,74100.0,18.7571,18.8615,18.6826,18.7422,74100.0
2009-06-08 09:35:00,25.18,25.18,24.82,24.93,105600.0,18.7646,18.7646,18.4963,18.5783,105600.0
2009-06-08 09:40:00,24.91,24.93,24.75,24.77,59300.0,18.5634,18.5783,18.4441,18.4591,59300.0
2009-06-08 09:45:00,24.75,24.8,24.66,24.76,195600.0,18.4441,18.4814,18.3771,18.4516,195600.0
2009-06-08 09:50:00,24.76,24.79,24.72,24.75,72800.0,18.4516,18.474,18.4218,18.4441,72800.0
2009-06-08 09:55:00,24.76,24.79,24.72,24.73,52700.0,18.4516,18.474,18.4218,18.4292,52700.0
2009-06-08 10:00:00,24.73,24.84,24.67,24.82,72200.0,18.4292,18.5112,18.3845,18.4963,72200.0
2009-06-08 10:05:00,24.83,24.93,24.82,24.86,85700.0,18.5038,18.5783,18.4963,18.5261,85700.0
2009-06-08 10:10:00,24.86,24.88,24.64,24.66,86000.0,18.5261,18.541,18.3622,18.3771,86000.0
2009-06-08 10:15:00,24.66,24.73,24.64,24.72,59700.0,18.3771,18.4292,18.3622,18.4218,59700.0
2009-06-08 10:20:00,24.71,24.81,24.7,24.8,22200.0,18.4143,18.4889,18.4069,18.4814,22200.0
2009-06-08 10:25:00,24.81,24.9,24.79,24.82,84800.0,18.4889,18.5559,18.474,18.4963,84800.0
2009-06-08 10:30:00,24.84,25.04,24.84,25.0,155600.0,18.5112,18.6603,18.5112,18.6305,155600.0
2009-06-08 10:35:00,25.0,25.05,24.91,25.02,76100.0,18.6305,18.6677,18.5634,18.6454,76100.0
2009-06-08 10:40:00,25.02,25.14,25.0,25.08,137300.0,18.6454,18.7348,18.6305,18.6901,137300.0
2009-06-08 10:45:00,25.09,25.1,25.05,25.09,30900.0,18.6975,18.705,18.6677,18.6975,30900.0
2009-06-08 10:50:00,25.08,25.2,25.08,25.12,51700.0,18.6901,18.7795,18.6901,18.7199,51700.0
2009-06-08 10:55:00,25.12,25.14,25.1,25.11,39200.0,18.7199,18.7348,18.705,18.7124,39200.0
2009-06-08 11:00:00,25.11,25.16,25.05,25.07,35300.0,18.7124,18.7497,18.6677,18.6826,35300.0
2009-06-08 11:05:00,25.08,25.1,25.01,25.06,41400.0,18.6901,18.705,18.6379,18.6752,41400.0
2009-06-08 11:10:00,25.07,25.09,24.99,25.09,42100.0,18.6826,18.6975,18.623,18.6975,42100.0
2009-06-08 11:15:00,25.09,25.16,25.04,25.14,43500.0,18.6975,18.7497,18.6603,18.7348,43500.0
2009-06-08 11:20:00,25.14,25.21,25.13,25.15,66100.0,18.7348,18.7869,18.7273,18.7422,66100.0
2009-06-08 11:25:00,25.14,25.15,24.93,24.95,74900.0,18.7348,18.7422,18.5783,18.5932,74900.0
2009-06-08 11:30:00,24.95,24.96,24.88,24.96,90800.0,18.5932,18.6006,18.541,18.6006,90800.0
2009-06-08 11:35:00,24.96,25.01,24.9,24.92,66300.0,18.6006,18.6379,18.5559,18.5708,66300.0
2009-06-08 11:40:00,24.92,24.95,24.9,24.92,47100.0,18.5708,18.5932,18.5559,18.5708,47100.0
2009-06-08 11:45:00,24.92,24.96,24.87,24.88,38000.0,18.5708,18.6006,18.5336,18.541,38000.0
2009-06-08 11:50:00,24.88,24.89,24.79,24.8,63500.0,18.541,18.5485,18.474,18.4814,63500.0
2009-06-08 11:55:00,24.8,24.93,24.79,24.92,40400.0,18.4814,18.5783,18.474,18.5708,40400.0
2009-06-08 12:00:00,24.93,24.93,24.73,24.74,63500.0,18.5783,18.5783,18.4292,18.4367,63500.0
2009-06-08 12:05:00,24.75,24.8,24.74,24.76,37700.0,18.4441,18.4814,18.4367,18.4516,37700.0
2009-06-08 12:10:00,24.76,24.76,24.7,24.7,64500.0,18.4516,18.4516,18.4069,18.4069,64500.0
2009-06-08 12:15:00,24.7,24.71,24.63,24.64,106600.0,18.4069,18.4143,18.3547,18.3622,106600.0
2009-06-08 12:20:00,24.65,24.77,24.65,24.76,18600.0,18.3696,18.4591,18.3696,18.4516,18600.0
2009-06-08 12:25:00,24.76,24.78,24.75,24.77,43100.0,18.4516,18.4665,18.4441,18.4591,43100.0
2009-06-08 12:30:00,24.78,24.78,24.72,24.73,54500.0,18.4665,18.4665,18.4218,18.4292,54500.0
2009-06-08 12:35:00,24.73,24.86,24.73,24.84,34100.0,18.4292,18.5261,18.4292,18.5112,34100.0
2009-06-08 12:40:00,24.85,24.88,24.83,24.85,32000.0,18.5187,18.541,18.5038,18.5187,32000.0
2009-06-08 12:45:00,24.85,24.86,24.81,24.81,32200.0,18.5187,18.5261,18.4889,18.4889,32200.0
2009-06-08 12:50:00,24.82,24.82,24.76,24.77,45900.0,18.4963,18.4963,18.4516,18.4591,45900.0
2009-06-08 12:55:00,24.77,24.86,24.76,24.84,27800.0,18.4591,18.5261,18.4516,18.5112,27800.0
2009-06-08 13:00:00,24.84,24.9,24.82,24.83,75000.0,18.5112,18.5559,18.4963,18.5038,75000.0
2009-06-08 13:05:00,24.83,24.9,24.82,24.89,52500.0,18.5038,18.5559,18.4963,18.5485,52500.0
2009-06-08 13:10:00,24.89,24.93,24.89,24.91,35500.0,18.5485,18.5783,18.5485,18.5634,35500.0
2009-06-08 13:15:00,24.9,24.92,24.88,24.92,14500.0,18.5559,18.5708,18.541,18.5708,14500.0
2009-06-08 13:20:00,24.92,24.97,24.89,24.95,24100.0,18.5708,18.6081,18.5485,18.5932,24100.0
2009-06-08 13:25:00,24.95,24.98,24.94,24.98,20300.0,18.5932,18.6155,18.5857,18.6155,20300.0
2009-06-08 13:30:00,24.97,24.99,24.94,24.94,20700.0,18.6081,18.623,18.5857,18.5857,20700.0
2009-06-08 13:35:00,24.95,24.98,24.94,24.95,19300.0,18.5932,18.6155,18.5857,18.5932,19300.0
2009-06-08 13:40:00,24.94,24.99,24.92,24.99,19700.0,18.5857,18.623,18.5708,18.623,19700.0
2009-06-08 13:45:00,24.99,25.08,24.98,25.05,44200.0,18.623,18.6901,18.6155,18.6677,44200.0
2009-06-08 13:50:00,25.05,25.07,25.0,25.0,28100.0,18.6677,18.6826,18.6305,18.6305,28100.0
2009-06-08 13:55:00,25.01,25.07,25.0,25.06,16800.0,18.6379,18.6826,18.6305,18.6752,16800.0
2009-06-08 14:00:00,25.06,25.07,25.03,25.06,17500.0,18.6752,18.6826,18.6528,18.6752,17500.0
2009-06-08 14:05:00,25.06,25.07,24.97,24.98,30700.0,18.6752,18.6826,18.6081,18.6155,30700.0
2009-06-08 14:10:00,24.98,25.03,24.97,24.98,31600.0,18.6155,18.6528,18.6081,18.6155,31600.0
2009-06-08 14:15:00,24.98,24.98,24.95,24.98,21700.0,18.6155,18.6155,18.5932,18.6155,21700.0
2009-06-08 14:20:00,24.97,24.98,24.9,24.95,24200.0,18.6081,18.6155,18.5559,18.5932,24200.0
2009-06-08 14:25:00,24.95,24.97,24.85,24.9,44500.0,18.5932,18.6081,18.5187,18.5559,44500.0
2009-06-08 14:30:00,24.9,24.99,24.87,24.87,46400.0,18.5559,18.623,18.5336,18.5336,46400.0
2009-06-08 14:35:00,24.86,24.98,24.86,24.98,17700.0,18.5261,18.6155,18.5261,18.6155,17700.0
2009-06-08 14:40:00,24.97,24.99,24.9,24.9,24400.0,18.6081,18.623,18.5559,18.5559,24400.0
2009-06-08 14:45:00,24.9,25.0,24.89,24.99,40100.0,18.5559,18.6305,18.5485,18.623,40100.0
2009-06-08 14:50:00,24.99,25.03,24.97,24.97,32200.0,18.623,18.6528,18.6081,18.6081,32200.0
2009-06-08 14:55:00,24.96,25.06,24.96,25.04,43900.0,18.6006,18.6752,18.6006,18.6603,43900.0
2009-06-08 15:00:00,25.05,25.11,25.03,25.03,70700.0,18.6677,18.7124,18.6528,18.6528,70700.0
2009-06-08 15:05:00,25.03,25.05,24.97,25.02,51800.0,18.6528,18.6677,18.6081,18.6454,51800.0
2009-06-08 15:10:00,25.02,25.05,24.97,25.03,69800.0,18.6454,18.6677,18.6081,18.6528,69800.0
2009-06-08 15:15:00,25.03,25.1,25.01,25.06,163100.0,18.6528,18.705,18.6379,18.6752,163100.0
2009-06-08 15:20:00,25.06,25.27,25.05,25.23,234400.0,18.6752,18.8317,18.6677,18.8019,234400.0
2009-06-08 15:25:00,25.23,25.25,25.14,25.19,116300.0,18.8019,18.8168,18.7348,18.772,116300.0
2009-06-08 15:30:00,25.19,25.29,25.14,25.17,336200.0,18.772,18.8466,18.7348,18.7571,336200.0
2009-06-08 15:35:00,25.17,25.23,25.08,25.08,242800.0,18.7571,18.8019,18.6901,18.6901,242800.0
2009-06-08 15:40:00,25.07,25.14,25.04,25.04,122700.0,18.6826,18.7348,18.6603,18.6603,122700.0
2009-06-08 15:45:00,25.03,25.14,25.03,25.07,125500.0,18.6528,18.7348,18.6528,18.6826,125500.0
2009-06-08 15:50:00,25.09,25.16,25.04,25.06,146700.0,18.6975,18.7497,18.6603,18.6752,146700.0
2009-06-08 15:55:00,25.05,25.13,24.97,25.0,297100.0,18.6677,18.7273,18.6081,18.6305,297100.0
2009-06-09 09:30:00,25.25,25.25,25.03,25.16,65400.0,18.8168,18.8168,18.6528,18.7497,65400.0
2009-06-09 09:35:00,25.18,25.23,24.97,25.01,100400.0,18.7646,18.8019,18.6081,18.6379,100400.0
2009-06-09 09:40:00,25.01,25.14,24.95,25.08,69000.0,18.6379,18.7348,18.5932,18.6901,69000.0
2009-06-09 09:45:00,25.11,25.19,25.05,25.12,55800.0,18.7124,18.772,18.6677,18.7199,55800.0
2009-06-09 09:50:00,25.13,25.13,25.0,25.08,75600.0,18.7273,18.7273,18.6305,18.6901,75600.0
2009-06-09 09:55:00,25.08,25.09,24.9,24.9,94700.0,18.6901,18.6975,18.5559,18.5559,94700.0
2009-06-09 10:00:00,24.9,25.0,24.89,24.93,94000.0,18.5559,18.6305,18.5485,18.5783,94000.0
2009-06-09 10:05:00,24.93,24.99,24.81,24.88,64600.0,18.5783,18.623,18.4889,18.541,64600.0
2009-06-09 10:10:00,24.9,25.0,24.88,24.97,33700.0,18.5559,18.6305,18.541,18.6081,33700.0
2009-06-09 10:15:00,24.98,25.07,24.97,25.02,79300.0,18.6155,18.6826,18.6081,18.6454,79300.0
2009-06-09 10:20:00,25.01,25.03,24.91,24.92,41700.0,18.6379,18.6528,18.5634,18.5708,41700.0
2009-06-09 10:25:00,24.92,24.92,24.83,24.86,39500.0,18.5708,18.5708,18.5038,18.5261,39500.0
2009-06-09 10:30:00,24.86,24.9,24.84,24.9,50200.0,18.5261,18.5559,18.5112,18.5559,50200.0
2009-06-09 10:35:00,24.9,24.91,24.86,24.9,36300.0,18.5559,18.5634,18.5261,18.5559,36300.0
2009-06-09 10:40:00,24.9,24.99,24.9,24.93,37900.0,18.5559,18.623,18.5559,18.5783,37900.0
2009-06-09 10:45:00,24.94,24.96,24.87,24.87,33000.0,18.5857,18.6006,18.5336,18.5336,33000.0
2009-06-09 10:50:00,24.86,24.89,24.8,24.87,56100.0,18.5261,18.5485,18.4814,18.5336,56100.0
2009-06-09 10:55:00,24.86,24.95,24.86,24.95,38200.0,18.5261,18.5932,18.5261,18.5932,38200.0
2009-06-09 11:00:00,24.95,24.99,24.87,24.99,89800.0,18.5932,18.623,18.5336,18.623,89800.0
2009-06-09 11:05:00,24.98,25.04,24.98,25.01,47500.0,18.6155,18.6603,18.6155,18.6379,47500.0
2009-06-09 11:10:00,25.0,25.03,24.99,25.02,31000.0,18.6305,18.6528,18.623,18.6454,31000.0
2009-06-09 11:15:00,25.02,25.05,25.0,25.03,42700.0,18.6454,18.6677,18.6305,18.6528,42700.0
2009-06-09 11:20:00,25.04,25.05,24.98,25.04,48700.0,18.6603,18.6677,18.6155,18.6603,48700.0
2009-06-09 11:25:00,25.05,25.12,25.05,25.09,51900.0,18.6677,18.7199,18.6677,18.6975,51900.0
2009-06-09 11:30:00,25.09,25.11,25.07,25.07,37200.0,18.6975,18.7124,18.6826,18.6826,37200.0
2009-06-09 11:35:00,25.07,25.08,25.01,25.01,41800.0,18.6826,18.6901,18.6379,18.6379,41800.0
2009-06-09 11:40:00,25.02,25.05,25.01,25.05,21600.0,18.6454,18.6677,18.6379,18.6677,21600.0
2009-06-09 11:45:00,25.05,25.05,25.02,25.04,15500.0,18.6677,18.6677,18.6454,18.6603,15500.0
2009-06-09 11:50:00,25.03,25.05,25.03,25.03,22700.0,18.6528,18.6677,18.6528,18.6528,22700.0
2009-06-09 11:55:00,25.03,25.05,25.02,25.03,31700.0,18.6528,18.6677,18.6454,18.6528,31700.0
2009-06-09 12:00:00,25.01,25.01,24.99,24.99,37200.0,18.6379,18.6379,18.623,18.623,37200.0
2009-06-09 12:05:00,24.99,25.0,24.98,25.0,56800.0,18.623,18.6305,18.6155,18.6305,56800.0
2009-06-09 12:10:00,25.0,25.01,24.99,25.01,33600.0,18.6305,18.6379,18.623,18.6379,33600.0
2009-06-09 12:15:00,25.01,25.03,25.0,25.01,33100.0,18.6379,18.6528,18.6305,18.6379,33100.0
2009-06-09 12:20:00,25.01,25.06,24.99,25.06,59700.0,18.6379,18.6752,18.623,18.6752,59700.0
2009-06-09 12:25:00,25.06,25.13,25.06,25.08,39200.0,18.6752,18.7273,18.6752,18.6901,39200.0
2009-06-09 12:30:00,25.08,25.1,25.08,25.09,27100.0,18.6901,18.705,18.6901,18.6975,27100.0
2009-06-09 12:35:00,25.09,25.09,25.01,25.01,16400.0,18.6975,18.6975,18.6379,18.6379,16400.0
2009-06-09 12:40:00,25.02,25.03,24.99,25.0,93600.0,18.6454,18.6528,18.623,18.6305,93600.0
2009-06-09 12:45:00,24.99,25.03,24.99,25.01,28700.0,18.623,18.6528,18.623,18.6379,28700.0
2009-06-09 12:50:00,25.0,25.02,25.0,25.01,38100.0,18.6305,18.6454,18.6305,18.6379,38100.0
2009-06-09 12:55:00,25.01,25.02,25.01,25.02,16100.0,18.6379,18.6454,18.6379,18.6454,16100.0
2009-06-09 13:00:00,25.02,25.1,25.01,25.07,47100.0,18.6454,18.705,18.6379,18.6826,47100.0
2009-06-09 13:05:00,25.07,25.07,25.0,25.01,25500.0,18.6826,18.6826,18.6305,18.6379,25500.0
2009-06-09 13:10:00,25.01,25.01,24.99,24.99,66200.0,18.6379,18.6379,18.623,18.623,66200.0
2009-06-09 13:15:00,24.98,25.0,24.96,24.99,25400.0,18.6155,18.6305,18.6006,18.623,25400.0
2009-06-09 13:20:00,24.99,24.99,24.95,24.96,30000.0,18.623,18.623,18.5932,18.6006,30000.0
2009-06-09 13:25:00,24.96,25.0,24.95,24.98,36800.0,18.6006,18.6305,18.5932,18.6155,36800.0
2009-06-09 13:30:00,24.99,24.99,24.94,24.98,29200.0,18.623,18.623,18.5857,18.6155,29200.0
2009-06-09 13:35:00,24.98,24.99,24.92,24.99,43800.0,18.6155,18.623,18.5708,18.623,43800.0
2009-06-09 13:40:00,24.99,25.05,24.98,25.05,48600.0,18.623,18.6677,18.6155,18.6677,48600.0
2009-06-09 13:45:00,25.05,25.06,24.97,24.98,25000.0,18.6677,18.6752,18.6081,18.6155,25000.0
2009-06-09 13:50:00,24.98,25.03,24.97,25.01,18200.0,18.6155,18.6528,18.6081,18.6379,18200.0
2009-06-09 13:55:00,25.01,25.08,25.01,25.05,45400.0,18.6379,18.6901,18.6379,18.6677,45400.0
2009-06-09 14:00:00,25.06,25.1,25.06,25.07,26000.0,18.6752,18.705,18.6752,18.6826,26000.0
2009-06-09 14:05:00,25.07,25.1,25.06,25.08,56000.0,18.6826,18.705,18.6752,18.6901,56000.0
2009-06-09 14:10:00,25.09,25.11,25.07,25.1,27900.0,18.6975,18.7124,18.6826,18.705,27900.0
2009-06-09 14:15:00,25.1,25.13,25.09,25.12,73700.0,18.705,18.7273,18.6975,18.7199,73700.0
2009-06-09 14:20:00,25.12,25.14,25.06,25.11,52600.0,18.7199,18.7348,18.6752,18.7124,52600.0
2009-06-09 14:25:00,25.1,25.14,25.08,25.12,55300.0,18.705,18.7348,18.6901,18.7199,55300.0
2009-06-09 14:30:00,25.12,25.17,25.11,25.15,59400.0,18.7199,18.7571,18.7124,18.7422,59400.0
2009-06-09 14:35:00,25.15,25.17,25.13,25.13,49000.0,18.7422,18.7571,18.7273,18.7273,49000.0
2009-06-09 14:40:00,25.13,25.17,25.02,25.03,94500.0,18.7273,18.7571,18.6454,18.6528,94500.0
2009-06-09 14:45:00,25.02,25.05,24.98,25.02,52400.0,18.6454,18.6677,18.6155,18.6454,52400.0
2009-06-09 14:50:00,25.01,25.04,24.96,24.96,46800.0,18.6379,18.6603,18.6006,18.6006,46800.0
2009-06-09 14:55:00,24.96,25.02,24.95,25.02,55300.0,18.6006,18.6454,18.5932,18.6454,55300.0
2009-06-09 15:00:00,25.03,25.07,24.99,25.01,56000.0,18.6528,18.6826,18.623,18.6379,56000.0
2009-06-09 15:05:00,25.0,25.04,24.99,25.0,34000.0,18.6305,18.6603,18.623,18.6305,34000.0
2009-06-09 15:10:00,25.01,25.01,24.93,24.96,64900.0,18.6379,18.6379,18.5783,18.6006,64900.0
2009-06-09 15:15:00,24.97,25.0,24.91,24.97,59800.0,18.6081,18.6305,18.5634,18.6081,59800.0
2009-06-09 15:20:00,24.98,24.99,24.93,24.98,81000.0,18.6155,18.623,18.5783,18.6155,81000.0
2009-06-09 15:25:00,24.97,25.03,24.95,25.02,47600.0,18.6081,18.6528,18.5932,18.6454,47600.0
2009-06-09 15:30:00,25.01,25.03,24.96,25.0,93200.0,18.6379,18.6528,18.6006,18.6305,93200.0
2009-06-09 15:35:00,25.0,25.06,24.99,25.02,84800.0,18.6305,18.6752,18.623,18.6454,84800.0
2009-06-09 15:40:00,25.03,25.09,25.01,25.07,88400.0,18.6528,18.6975,18.6379,18.6826,88400.0
2009-06-09 15:45:00,25.07,25.07,24.95,25.04,107300.0,18.6826,18.6826,18.5932,18.6603,107300.0
2009-06-09 15:50:00,25.04,25.08,25.02,25.04,85800.0,18.6603,18.6901,18.6454,18.6603,85800.0
2009-06-09 15:55:00,25.04,25.08,25.01,25.02,116100.0,18.6603,18.6901,18.6379,18.6454,116100.0
2009-06-10 09:30:00,25.47,25.47,25.18,25.23,77000.0,18.9807,18.9807,18.7646,18.8019,77000.0
2009-06-10 09:35:00,25.23,25.25,24.99,25.23,200500.0,18.8019,18.8168,18.623,18.8019,200500.0
2009-06-10 09:40:00,25.24,25.26,25.05,25.05,98400.0,18.8093,18.8242,18.6677,18.6677,98400.0
2009-06-10 09:45:00,25.05,25.05,24.89,24.89,102900.0,18.6677,18.6677,18.5485,18.5485,102900.0
2009-06-10 09:50:00,24.9,24.91,24.84,24.89,109200.0,18.5559,18.5634,18.5112,18.5485,109200.0
2009-06-10 09:55:00,24.89,24.95,24.89,24.9,124000.0,18.5485,18.5932,18.5485,18.5559,124000.0
2009-06-10 10:00:00,24.91,24.92,24.67,24.7,155800.0,18.5634,18.5708,18.3845,18.4069,155800.0
2009-06-10 10:05:00,24.72,24.75,24.67,24.72,96800.0,18.4218,18.4441,18.3845,18.4218,96800.0
2009-06-10 10:10:00,24.73,24.73,24.49,24.55,221000.0,18.4292,18.4292,18.2504,18.2951,221000.0
2009-06-10 10:15:00,24.55,24.64,24.52,24.57,147300.0,18.2951,18.3622,18.2727,18.31,147300.0
2009-06-10 10:20:00,24.57,24.58,24.45,24.48,91000.0,18.31,18.3175,18.2206,18.2429,91000.0
2009-06-10 10:25:00,24.48,24.55,24.48,24.5,151100.0,18.2429,18.2951,18.2429,18.2578,151100.0
2009-06-10 10:30:00,24.5,24.54,24.49,24.52,80700.0,18.2578,18.2877,18.2504,18.2727,80700.0
2009-06-10 10:35:00,24.52,24.55,24.44,24.45,137500.0,18.2727,18.2951,18.2131,18.2206,137500.0
2009-06-10 10:40:00,24.45,24.46,24.32,24.37,111500.0,18.2206,18.228,18.1237,18.161,111500.0
2009-06-10 10:45:00,24.35,24.36,24.22,24.23,121000.0,18.1461,18.1535,18.0492,18.0566,121000.0
2009-06-10 10:50:00,24.23,24.31,24.23,24.31,83500.0,18.0566,18.1163,18.0566,18.1163,83500.0
2009-06-10 10:55:00,24.31,24.41,24.31,24.39,74600.0,18.1163,18.1908,18.1163,18.1759,74600.0
2009-06-10 11:00:00,24.4,24.4,24.19,24.24,237300.0,18.1833,18.1833,18.0268,18.0641,237300.0
2009-06-10 11:05:00,24.23,24.25,24.16,24.17,66300.0,18.0566,18.0715,18.0045,18.0119,66300.0
2009-06-10 11:10:00,24.17,24.19,24.14,24.14,55600.0,18.0119,18.0268,17.9896,17.9896,55600.0
2009-06-10 11:15:00,24.14,24.15,23.95,23.96,233600.0,17.9896,17.997,17.848,17.8554,233600.0
2009-06-10 11:20:00,23.95,24.05,23.9,24.0,309200.0,17.848,17.9225,17.8107,17.8852,309200.0
2009-06-10 11:25:00,24.0,24.16,24.0,24.15,172000.0,17.8852,18.0045,17.8852,17.997,172000.0
2009-06-10 11:30:00,24.16,24.19,24.09,24.16,163500.0,18.0045,18.0268,17.9523,18.0045,163500.0
2009-06-10 11:35:00,24.16,24.16,24.0,24.02,167000.0,18.0045,18.0045,17.8852,17.9001,167000.0
2009-06-10 11:40:00,24.03,24.03,24.0,24.01,57400.0,17.9076,17.9076,17.8852,17.8927,57400.0
2009-06-10 11:45:00,24.0,24.02,23.95,24.01,91100.0,17.8852,17.9001,17.848,17.8927,91100.0
2009-06-10 11:50:00,24.01,24.04,23.99,24.04,37700.0,17.8927,17.915,17.8778,17.915,37700.0
2009-06-10 11:55:00,24.03,24.04,24.02,24.03,32300.0,17.9076,17.915,17.9001,17.9076,32300.0
2009-06-10 12:00:00,24.03,24.12,24.03,24.08,163300.0,17.9076,17.9747,17.9076,17.9449,163300.0
2009-06-10 12:05:00,24.08,24.09,23.96,23.99,97900.0,17.9449,17.9523,17.8554,17.8778,97900.0
2009-06-10 12:10:00,23.99,24.01,23.97,23.97,54200.0,17.8778,17.8927,17.8629,17.8629,54200.0
2009-06-10 12:15:00,23.98,24.02,23.95,23.98,88600.0,17.8703,17.9001,17.848,17.8703,88600.0
2009-06-10 12:20:00,23.99,24.02,23.92,23.94,59500.0,17.8778,17.9001,17.8256,17.8405,59500.0
2009-06-10 12:25:00,23.93,23.96,23.92,23.93,43000.0,17.8331,17.8554,17.8256,17.8331,43000.0
2009-06-10 12:30:00,23.93,23.95,23.75,23.84,209800.0,17.8331,17.848,17.6989,17.766,209800.0
2009-06-10 12:35:00,23.84,23.88,23.83,23.84,47600.0,17.766,17.7958,17.7585,17.766,47600.0
2009-06-10 12:40:00,23.83,23.84,23.76,23.78,81800.0,17.7585,17.766,17.7064,17.7213,81800.0
2009-06-10 12:45:00,23.78,23.81,23.76,23.79,60200.0,17.7213,17.7436,17.7064,17.7287,60200.0
2009-06-10 12:50:00,23.79,23.82,23.78,23.8,49700.0,17.7287,17.7511,17.7213,17.7362,49700.0
2009-06-10 12:55:00,23.8,23.82,23.78,23.79,58300.0,17.7362,17.7511,17.7213,17.7287,58300.0
2009-06-10 13:00:00,23.79,23.8,23.57,23.57,301600.0,17.7287,17.7362,17.5648,17.5648,301600.0
2009-06-10 13:05:00,23.57,23.63,23.56,23.62,92900.0,17.5648,17.6095,17.5573,17.602,92900.0
2009-06-10 13:10:00,23.62,23.68,23.62,23.67,55000.0,17.602,17.6468,17.602,17.6393,55000.0
2009-06-10 13:15:00,23.67,23.67,23.63,23.65,48400.0,17.6393,17.6393,17.6095,17.6244,48400.0
2009-06-10 13:20:00,23.66,23.68,23.64,23.64,66000.0,17.6319,17.6468,17.617,17.617,66000.0
2009-06-10 13:25:00,23.65,23.65,23.59,23.64,68000.0,17.6244,17.6244,17.5797,17.617,68000.0
2009-06-10 13:30:00,23.64,23.64,23.58,23.6,49900.0,17.617,17.617,17.5722,17.5871,49900.0
2009-06-10 13:35:00,23.59,23.6,23.44,23.46,140600.0,17.5797,17.5871,17.4679,17.4828,140600.0
2009-06-10 13:40:00,23.46,23.5,23.39,23.4,93700.0,17.4828,17.5126,17.4306,17.4381,93700.0
2009-06-10 13:45:00,23.41,23.46,23.38,23.43,59100.0,17.4456,17.4828,17.4232,17.4605,59100.0
2009-06-10 13:50:00,23.42,23.47,23.41,23.41,110200.0,17.453,17.4903,17.4456,17.4456,110200.0
2009-06-10 13:55:00,23.42,23.43,23.35,23.42,100900.0,17.453,17.4605,17.4008,17.453,100900.0
2009-06-10 14:00:00,23.42,23.49,23.37,23.48,136800.0,17.453,17.5052,17.4157,17.4977,136800.0
2009-06-10 14:05:00,23.49,23.51,23.42,23.5,76800.0,17.5052,17.5201,17.453,17.5126,76800.0
2009-06-10 14:10:00,23.51,23.66,23.5,23.66,63700.0,17.5201,17.6319,17.5126,17.6319,63700.0
2009-06-10 14:15:00,23.66,23.69,23.61,23.68,40700.0,17.6319,17.6542,17.5946,17.6468,40700.0
2009-06-10 14:20:00,23.69,23.77,23.69,23.7,93200.0,17.6542,17.7138,17.6542,17.6617,93200.0
2009-06-10 14:25:00,23.7,23.77,23.66,23.7,114800.0,17.6617,17.7138,17.6319,17.6617,114800.0
2009-06-10 14:30:00,23.7,23.72,23.65,23.71,52000.0,17.6617,17.6766,17.6244,17.6691,52000.0
2009-06-10 14:35:00,23.71,23.77,23.7,23.74,73100.0,17.6691,17.7138,17.6617,17.6915,73100.0
2009-06-10 14:40:00,23.73,23.77,23.69,23.76,61300.0,17.684,17.7138,17.6542,17.7064,61300.0
2009-06-10 14:45:00,23.75,23.78,23.69,23.73,82500.0,17.6989,17.7213,17.6542,17.684,82500.0
2009-06-10 14:50:00,23.73,23.74,23.66,23.7,103000.0,17.684,17.6915,17.6319,17.6617,103000.0
2009-06-10 14:55:00,23.7,23.75,23.69,23.72,80100.0,17.6617,17.6989,17.6542,17.6766,80100.0
2009-06-10 15:00:00,23.71,23.72,23.67,23.69,87300.0,17.6691,17.6766,17.6393,17.6542,87300.0
2009-06-10 15:05:00,23.69,23.69,23.6,23.65,114400.0,17.6542,17.6542,17.5871,17.6244,114400.0
2009-06-10 15:10:00,23.64,23.7,23.64,23.68,71000.0,17.617,17.6617,17.617,17.6468,71000.0
2009-06-10 15:15:00,23.69,23.71,23.59,23.65,76200.0,17.6542,17.6691,17.5797,17.6244,76200.0
2009-06-10 15:20:00,23.64,23.72,23.64,23.67,96400.0,17.617,17.6766,17.617,17.6393,96400.0
2009-06-10 15:25:00,23.67,23.67,23.57,23.6,131100.0,17.6393,17.6393,17.5648,17.5871,131100.0
2009-06-10 15:30:00,23.59,23.72,23.59,23.7,338100.0,17.5797,17.6766,17.5797,17.6617,338100.0
2009-06-10 15:35:00,23.7,23.83,23.69,23.82,274000.0,17.6617,17.7585,17.6542,17.7511,274000.0
2009-06-10 15:40:00,23.82,23.87,23.78,23.86,182800.0,17.7511,17.7884,17.7213,17.7809,182800.0
2009-06-10 15:45:00,23.87,23.9,23.83,23.88,216700.0,17.7884,17.8107,17.7585,17.7958,216700.0
2009-06-10 15:50:00,23.88,23.92,23.83,23.88,234300.0,17.7958,17.8256,17.7585,17.7958,234300.0
2009-06-10 15:55:00,23.89,23.94,23.85,23.85,563600.0,17.8033,17.8405,17.7734,17.7734,563600.0
2009-06-11 09:30:00,24.48,24.48,23.9,24.02,166700.0,18.2429,18.2429,17.8107,17.9001,166700.0
2009-06-11 09:35:00,24.01,24.12,23.85,24.1,264400.0,17.8927,17.9747,17.7734,17.9598,264400.0
2009-06-11 09:40:00,24.11,24.15,23.99,24.1,123600.0,17.9672,17.997,17.8778,17.9598,123600.0
2009-06-11 09:45:00,24.12,24.36,24.09,24.32,154800.0,17.9747,18.1535,17.9523,18.1237,154800.0
2009-06-11 09:50:00,24.29,24.32,24.23,24.26,116400.0,18.1013,18.1237,18.0566,18.079,116400.0
2009-06-11 09:55:00,24.26,24.27,24.12,24.16,88600.0,18.079,18.0864,17.9747,18.0045,88600.0
2009-06-11 10:00:00,24.16,24.26,24.16,24.25,114000.0,18.0045,18.079,18.0045,18.0715,114000.0
2009-06-11 10:05:00,24.26,24.38,24.18,24.2,135500.0,18.079,18.1684,18.0194,18.0343,135500.0
2009-06-11 10:10:00,24.21,24.26,24.12,24.14,111700.0,18.0417,18.079,17.9747,17.9896,111700.0
2009-06-11 10:15:00,24.14,24.21,24.12,24.14,175200.0,17.9896,18.0417,17.9747,17.9896,175200.0
2009-06-11 10:20:00,24.14,24.18,23.9,23.95,294700.0,17.9896,18.0194,17.8107,17.848,294700.0
2009-06-11 10:25:00,23.96,24.09,23.89,24.02,399900.0,17.8554,17.9523,17.8033,17.9001,399900.0
2009-06-11 10:30:00,24.01,24.06,23.82,23.84,220500.0,17.8927,17.9299,17.7511,17.766,220500.0
2009-06-11 10:35:00,23.84,23.93,23.76,23.92,178500.0,17.766,17.8331,17.7064,17.8256,178500.0
2009-06-11 10:40:00,23.92,24.1,23.91,24.02,167300.0,17.8256,17.9598,17.8182,17.9001,167300.0
2009-06-11 10:45:00,24.01,24.19,23.98,24.18,110500.0,17.8927,18.0268,17.8703,18.0194,110500.0
2009-06-11 10:50:00,24.17,24.18,24.04,24.15,137700.0,18.0119,18.0194,17.915,17.997,137700.0
2009-06-11 10:55:00,24.13,24.15,23.97,24.04,167600.0,17.9821,17.997,17.8629,17.915,167600.0
2009-06-11 11:00:00,24.03,24.06,23.95,24.0,116500.0,17.9076,17.9299,17.848,17.8852,116500.0
2009-06-11 11:05:00,24.01,24.04,23.97,23.99,74700.0,17.8927,17.915,17.8629,17.8778,74700.0
2009-06-11 11:10:00,23.99,24.02,23.96,23.96,60200.0,17.8778,17.9001,17.8554,17.8554,60200.0
2009-06-11 11:15:00,23.97,24.09,23.96,24.06,86600.0,17.8629,17.9523,17.8554,17.9299,86600.0
2009-06-11 11:20:00,24.06,24.06,23.96,23.96,96900.0,17.9299,17.9299,17.8554,17.8554,96900.0
2009-06-11 11:25:00,23.96,24.0,23.92,23.93,133200.0,17.8554,17.8852,17.8256,17.8331,133200.0
2009-06-11 11:30:00,23.92,23.96,23.82,23.82,88700.0,17.8256,17.8554,17.7511,17.7511,88700.0
2009-06-11 11:35:00,23.82,23.84,23.76,23.82,44400.0,17.7511,17.766,17.7064,17.7511,44400.0
2009-06-11 11:40:00,23.83,23.86,23.72,23.72,45500.0,17.7585,17.7809,17.6766,17.6766,45500.0
2009-06-11 11:45:00,23.72,23.73,23.65,23.66,73100.0,17.6766,17.684,17.6244,17.6319,73100.0
2009-06-11 11:50:00,23.67,23.67,23.61,23.65,42900.0,17.6393,17.6393,17.5946,17.6244,42900.0
2009-06-11 11:55:00,23.65,23.67,23.61,23.63,78700.0,17.6244,17.6393,17.5946,17.6095,78700.0
2009-06-11 12:00:00,23.62,23.63,23.45,23.48,126200.0,17.602,17.6095,17.4754,17.4977,126200.0
2009-06-11 12:05:00,23.48,23.54,23.42,23.52,82800.0,17.4977,17.5424,17.453,17.5275,82800.0
2009-06-11 12:10:00,23.51,23.55,23.45,23.47,98000.0,17.5201,17.5499,17.4754,17.4903,98000.0
2009-06-11 12:15:00,23.47,23.58,23.46,23.58,57300.0,17.4903,17.5722,17.4828,17.5722,57300.0
2009-06-11 12:20:00,23.58,23.66,23.58,23.64,53400.0,17.5722,17.6319,17.5722,17.617,53400.0
2009-06-11 12:25:00,23.64,23.64,23.58,23.6,36200.0,17.617,17.617,17.5722,17.5871,36200.0
2009-06-11 12:30:00,23.6,23.66,23.6,23.64,52700.0,17.5871,17.6319,17.5871,17.617,52700.0
2009-06-11 12:35:00,23.64,23.7,23.62,23.7,27300.0,17.617,17.6617,17.602,17.6617,27300.0
2009-06-11 12:40:00,23.7,23.7,23.63,23.66,38600.0,17.6617,17.6617,17.6095,17.6319,38600.0
2009-06-11 12:45:00,23.66,23.74,23.66,23.71,47200.0,17.6319,17.6915,17.6319,17.6691,47200.0
2009-06-11 12:50:00,23.71,23.78,23.7,23.73,30900.0,17.6691,17.7213,17.6617,17.684,30900.0
2009-06-11 12:55:00,23.73,23.81,23.73,23.8,62100.0,17.684,17.7436,17.684,17.7362,62100.0
2009-06-11 13:00:00,23.81,23.92,23.81,23.82,91400.0,17.7436,17.8256,17.7436,17.7511,91400.0
2009-06-11 13:05:00,23.82,23.83,23.79,23.81,73800.0,17.7511,17.7585,17.7287,17.7436,73800.0
2009-06-11 13:10:00,23.82,23.84,23.79,23.8,147500.0,17.7511,17.766,17.7287,17.7362,147500.0
2009-06-11 13:15:00,23.79,23.87,23.79,23.86,51800.0,17.7287,17.7884,17.7287,17.7809,51800.0
2009-06-11 13:20:00,23.86,23.89,23.83,23.87,86200.0,17.7809,17.8033,17.7585,17.7884,86200.0
2009-06-11 13:25:00,23.87,24.0,23.86,23.99,69600.0,17.7884,17.8852,17.7809,17.8778,69600.0
2009-06-11 13:30:00,24.0,24.04,23.99,24.02,88700.0,17.8852,17.915,17.8778,17.9001,88700.0
2009-06-11 13:35:00,24.02,24.06,23.99,24.03,91300.0,17.9001,17.9299,17.8778,17.9076,91300.0
2009-06-11 13:40:00,24.03,24.05,24.01,24.04,75200.0,17.9076,17.9225,17.8927,17.915,75200.0
2009-06-11 13:45:00,24.03,24.05,23.97,24.02,63100.0,17.9076,17.9225,17.8629,17.9001,63100.0
2009-06-11 13:50:00,24.02,24.02,23.86,23.9,94900.0,17.9001,17.9001,17.7809,17.8107,94900.0
2009-06-11 13:55:00,23.9,23.92,23.87,23.88,32100.0,17.8107,17.8256,17.7884,17.7958,32100.0
2009-06-11 14:00:00,23.86,23.9,23.83,23.86,33300.0,17.7809,17.8107,17.7585,17.7809,33300.0
2009-06-11 14:05:00,23.86,23.9,23.81,23.84,35800.0,17.7809,17.8107,17.7436,17.766,35800.0
2009-06-11 14:10:00,23.85,23.89,23.83,23.86,61000.0,17.7734,17.8033,17.7585,17.7809,61000.0
2009-06-11 14:15:00,23.87,23.92,23.87,23.88,72900.0,17.7884,17.8256,17.7884,17.7958,72900.0
2009-06-11 14:20:00,23.88,23.99,23.86,23.96,72900.0,17.7958,17.8778,17.7809,17.8554,72900.0
2009-06-11 14:25:00,23.96,24.0,23.95,23.99,69100.0,17.8554,17.8852,17.848,17.8778,69100.0
2009-06-11 14:30:00,23.99,24.0,23.97,23.99,42500.0,17.8778,17.8852,17.8629,17.8778,42500.0
2009-06-11 14:35:00,24.0,24.0,23.9,23.94,101100.0,17.8852,17.8852,17.8107,17.8405,101100.0
2009-06-11 14:40:00,23.94,23.98,23.92,23.97,31600.0,17.8405,17.8703,17.8256,17.8629,31600.0
2009-06-11 14:45:00,23.96,23.99,23.94,23.96,43200.0,17.8554,17.8778,17.8405,17.8554,43200.0
2009-06-11 14:50:00,23.96,24.03,23.94,24.01,46500.0,17.8554,17.9076,17.8405,17.8927,46500.0
2009-06-11 14:55:00,24.02,24.08,23.99,24.02,51600.0,17.9001,17.9449,17.8778,17.9001,51600.0
2009-06-11 15:00:00,24.02,24.02,23.93,23.98,61400.0,17.9001,17.9001,17.8331,17.8703,61400.0
2009-06-11 15:05:00,23.97,24.02,23.97,24.0,54100.0,17.8629,17.9001,17.8629,17.8852,54100.0
2009-06-11 15:10:00,24.0,24.0,23.95,23.99,44100.0,17.8852,17.8852,17.848,17.8778,44100.0
2009-06-11 15:15:00,24.0,24.01,23.93,23.94,65300.0,17.8852,17.8927,17.8331,17.8405,65300.0
2009-06-11 15:20:00,23.94,23.95,23.88,23.95,68300.0,17.8405,17.848,17.7958,17.848,68300.0
2009-06-11 15:25:00,23.95,23.97,23.87,23.88,52400.0,17.848,17.8629,17.7884,17.7958,52400.0
2009-06-11 15:30:00,23.87,23.88,23.79,23.8,95900.0,17.7884,17.7958,17.7287,17.7362,95900.0
2009-06-11 15:35:00,23.81,23.88,23.8,23.85,83400.0,17.7436,17.7958,17.7362,17.7734,83400.0
2009-06-11 15:40:00,23.85,23.89,23.81,23.84,118800.0,17.7734,17.8033,17.7436,17.766,118800.0
2009-06-11 15:45:00,23.82,23.88,23.8,23.81,154400.0,17.7511,17.7958,17.7362,17.7436,154400.0
2009-06-11 15:50:00,23.81,23.83,23.77,23.78,193700.0,17.7436,17.7585,17.7138,17.7213,193700.0
2009-06-11 15:55:00,23.78,23.78,23.68,23.7,281900.0,17.7213,17.7213,17.6468,17.6617,281900.0
2009-06-12 09:30:00,24.11,24.2,23.89,23.96,243900.0,17.9672,18.0343,17.8033,17.8554,243900.0
2009-06-12 09:35:00,23.96,24.05,23.87,23.89,209100.0,17.8554,17.9225,17.7884,17.8033,209100.0
2009-06-12 09:40:00,23.9,23.98,23.71,23.82,128900.0,17.8107,17.8703,17.6691,17.7511,128900.0
2009-06-12 09:45:00,23.81,23.91,23.76,23.76,125100.0,17.7436,17.8182,17.7064,17.7064,125100.0
2009-06-12 09:50:00,23.78,23.83,23.72,23.72,97600.0,17.7213,17.7585,17.6766,17.6766,97600.0
2009-06-12 09:55:00,23.76,23.77,23.62,23.63,95200.0,17.7064,17.7138,17.602,17.6095,95200.0
2009-06-12 10:00:00,23.64,23.71,23.58,23.7,137700.0,17.617,17.6691,17.5722,17.6617,137700.0
2009-06-12 10:05:00,23.7,23.78,23.68,23.76,70200.0,17.6617,17.7213,17.6468,17.7064,70200.0
2009-06-12 10:10:00,23.77,23.9,23.75,23.81,144300.0,17.7138,17.8107,17.6989,17.7436,144300.0
2009-06-12 10:15:00,23.8,23.85,23.76,23.76,56000.0,17.7362,17.7734,17.7064,17.7064,56000.0
2009-06-12 10:20:00,23.78,23.84,23.7,23.72,64500.0,17.7213,17.766,17.6617,17.6766,64500.0
2009-06-12 10:25:00,23.72,23.72,23.63,23.67,89700.0,17.6766,17.6766,17.6095,17.6393,89700.0
2009-06-12 10:30:00,23.66,23.8,23.66,23.78,71400.0,17.6319,17.7362,17.6319,17.7213,71400.0
2009-06-12 10:35:00,23.78,23.95,23.77,23.92,96300.0,17.7213,17.848,17.7138,17.8256,96300.0
2009-06-12 10:40:00,23.92,23.95,23.87,23.89,62600.0,17.8256,17.848,17.7884,17.8033,62600.0
2009-06-12 10:45:00,23.9,23.97,23.83,23.95,68400.0,17.8107,17.8629,17.7585,17.848,68400.0
2009-06-12 10:50:00,23.95,23.95,23.86,23.94,34400.0,17.848,17.848,17.7809,17.8405,34400.0
2009-06-12 10:55:00,23.93,23.99,23.88,23.89,41400.0,17.8331,17.8778,17.7958,17.8033,41400.0
2009-06-12 11:00:00,23.9,23.92,23.86,23.9,70500.0,17.8107,17.8256,17.7809,17.8107,70500.0
2009-06-12 11:05:00,23.9,23.91,23.81,23.83,28700.0,17.8107,17.8182,17.7436,17.7585,28700.0
2009-06-12 11:10:00,23.83,23.85,23.81,23.82,42300.0,17.7585,17.7734,17.7436,17.7511,42300.0
2009-06-12 11:15:00,23.81,23.82,23.76,23.79,37100.0,17.7436,17.7511,17.7064,17.7287,37100.0
2009-06-12 11:20:00,23.78,23.9,23.78,23.89,41600.0,17.7213,17.8107,17.7213,17.8033,41600.0
2009-06-12 11:25:00,23.88,23.9,23.84,23.86,18800.0,17.7958,17.8107,17.766,17.7809,18800.0
2009-06-12 11:30:00,23.86,23.91,23.83,23.83,28800.0,17.7809,17.8182,17.7585,17.7585,28800.0
2009-06-12 11:35:00,23.84,23.84,23.73,23.73,13400.0,17.766,17.766,17.684,17.684,13400.0
2009-06-12 11:40:00,23.74,23.77,23.71,23.77,17600.0,17.6915,17.7138,17.6691,17.7138,17600.0
2009-06-12 11:45:00,23.77,23.8,23.7,23.74,43800.0,17.7138,17.7362,17.6617,17.6915,43800.0
2009-06-12 11:50:00,23.75,23.79,23.71,23.75,114600.0,17.6989,17.7287,17.6691,17.6989,114600.0
2009-06-12 11:55:00,23.75,23.77,23.73,23.77,15700.0,17.6989,17.7138,17.684,17.7138,15700.0
2009-06-12 12:00:00,23.77,23.84,23.77,23.84,21400.0,17.7138,17.766,17.7138,17.766,21400.0
2009-06-12 12:05:00,23.83,23.91,23.83,23.86,47500.0,17.7585,17.8182,17.7585,17.7809,47500.0
2009-06-12 12:10:00,23.86,23.98,23.86,23.91,81800.0,17.7809,17.8703,17.7809,17.8182,81800.0
2009-06-12 12:15:00,23.91,23.95,23.89,23.91,36400.0,17.8182,17.848,17.8033,17.8182,36400.0
2009-06-12 12:20:00,23.91,23.94,23.88,23.91,25300.0,17.8182,17.8405,17.7958,17.8182,25300.0
2009-06-12 12:25:00,23.9,23.91,23.88,23.88,14700.0,17.8107,17.8182,17.7958,17.7958,14700.0
2009-06-12 12:30:00,23.89,23.89,23.81,23.84,24600.0,17.8033,17.8033,17.7436,17.766,24600.0
2009-06-12 12:35:00,23.85,23.89,23.84,23.87,22300.0,17.7734,17.8033,17.766,17.7884,22300.0
2009-06-12 12:40:00,23.86,23.86,23.83,23.85,9000.0,17.7809,17.7809,17.7585,17.7734,9000.0
2009-06-12 12:45:00,23.85,23.91,23.84,23.87,42500.0,17.7734,17.8182,17.766,17.7884,42500.0
2009-06-12 12:50:00,23.86,23.86,23.74,23.77,52700.0,17.7809,17.7809,17.6915,17.7138,52700.0
2009-06-12 12:55:00,23.77,23.88,23.77,23.86,48300.0,17.7138,17.7958,17.7138,17.7809,48300.0
2009-06-12 13:00:00,23.86,23.9,23.83,23.84,18100.0,17.7809,17.8107,17.7585,17.766,18100.0
2009-06-12 13:05:00,23.83,23.84,23.76,23.76,22100.0,17.7585,17.766,17.7064,17.7064,22100.0
2009-06-12 13:10:00,23.76,23.77,23.73,23.74,37700.0,17.7064,17.7138,17.684,17.6915,37700.0
2009-06-12 13:15:00,23.73,23.77,23.71,23.72,39700.0,17.684,17.7138,17.6691,17.6766,39700.0
2009-06-12 13:20:00,23.72,23.76,23.72,23.75,19400.0,17.6766,17.7064,17.6766,17.6989,19400.0
2009-06-12 13:25:00,23.75,23.76,23.71,23.73,15800.0,17.6989,17.7064,17.6691,17.684,15800.0
2009-06-12 13:30:00,23.72,23.73,23.7,23.71,12100.0,17.6766,17.684,17.6617,17.6691,12100.0
2009-06-12 13:35:00,23.72,23.74,23.7,23.73,26600.0,17.6766,17.6915,17.6617,17.684,26600.0
2009-06-12 13:40:00,23.73,23.76,23.71,23.75,18000.0,17.684,17.7064,17.6691,17.6989,18000.0
2009-06-12 13:45:00,23.76,23.84,23.76,23.83,37300.0,17.7064,17.766,17.7064,17.7585,37300.0
2009-06-12 13:50:00,23.83,23.88,23.8,23.84,38600.0,17.7585,17.7958,17.7362,17.766,38600.0
2009-06-12 13:55:00,23.84,23.85,23.81,23.84,39100.0,17.766,17.7734,17.7436,17.766,39100.0
2009-06-12 14:00:00,23.84,23.85,23.77,23.81,61000.0,17.766,17.7734,17.7138,17.7436,61000.0
2009-06-12 14:05:00,23.81,23.85,23.8,23.83,30200.0,17.7436,17.7734,17.7362,17.7585,30200.0
2009-06-12 14:10:00,23.82,23.84,23.81,23.84,17000.0,17.7511,17.766,17.7436,17.766,17000.0
2009-06-12 14:15:00,23.84,23.87,23.82,23.86,21900.0,17.766,17.7884,17.7511,17.7809,21900.0
2009-06-12 14:20:00,23.86,23.91,23.86,23.87,35400.0,17.7809,17.8182,17.7809,17.7884,35400.0
2009-06-12 14:25:00,23.87,23.88,23.83,23.87,37100.0,17.7884,17.7958,17.7585,17.7884,37100.0
2009-06-12 14:30:00,23.88,23.96,23.87,23.95,28700.0,17.7958,17.8554,17.7884,17.848,28700.0
2009-06-12 14:35:00,23.94,23.99,23.92,23.99,36800.0,17.8405,17.8778,17.8256,17.8778,36800.0
2009-06-12 14:40:00,23.98,24.15,23.98,24.13,75200.0,17.8703,17.997,17.8703,17.9821,75200.0
2009-06-12 14:45:00,24.13,24.13,24.08,24.08,74200.0,17.9821,17.9821,17.9449,17.9449,74200.0
2009-06-12 14:50:00,24.07,24.08,24.04,24.05,49600.0,17.9374,17.9449,17.915,17.9225,49600.0
2009-06-12 14:55:00,24.05,24.07,24.0,24.03,45500.0,17.9225,17.9374,17.8852,17.9076,45500.0
2009-06-12 15:00:00,24.03,24.03,23.99,24.02,46600.0,17.9076,17.9076,17.8778,17.9001,46600.0
2009-06-12 15:05:00,24.02,24.06,24.01,24.04,46900.0,17.9001,17.9299,17.8927,17.915,46900.0
2009-06-12 15:10:00,24.04,24.11,24.02,24.07,56400.0,17.915,17.9672,17.9001,17.9374,56400.0
2009-06-12 15:15:00,24.07,24.15,24.07,24.15,39800.0,17.9374,17.997,17.9374,17.997,39800.0
2009-06-12 15:20:00,24.15,24.16,24.1,24.14,71700.0,17.997,18.0045,17.9598,17.9896,71700.0
2009-06-12 15:25:00,24.14,24.16,24.09,24.14,59200.0,17.9896,18.0045,17.9523,17.9896,59200.0
2009-06-12 15:30:00,24.14,24.18,24.14,24.15,95600.0,17.9896,18.0194,17.9896,17.997,95600.0
2009-06-12 15:35:00,24.14,24.14,24.02,24.04,131700.0,17.9896,17.9896,17.9001,17.915,131700.0
2009-06-12 15:40:00,24.03,24.04,23.98,24.01,116200.0,17.9076,17.915,17.8703,17.8927,116200.0
2009-06-12 15:45:00,24.01,24.01,23.93,23.98,117400.0,17.8927,17.8927,17.8331,17.8703,117400.0
2009-06-12 15:50:00,23.99,24.1,23.98,24.05,160400.0,17.8778,17.9598,17.8703,17.9225,160400.0
2009-06-12 15:55:00,24.05,24.16,24.04,24.11,333200.0,17.9225,18.0045,17.915,17.9672,333200.0
2009-06-15 09:30:00,23.68,23.68,23.26,23.28,86600.0,17.6468,17.6468,17.3338,17.3487,86600.0
2009-06-15 09:35:00,23.26,23.38,23.25,23.25,68300.0,17.3338,17.4232,17.3263,17.3263,68300.0
2009-06-15 09:40:00,23.25,23.31,23.15,23.22,99800.0,17.3263,17.371,17.2518,17.304,99800.0
2009-06-15 09:45:00,23.22,23.23,23.06,23.1,134700.0,17.304,17.3114,17.1847,17.2145,134700.0
2009-06-15 09:50:00,23.09,23.15,23.0,23.15,73600.0,17.2071,17.2518,17.14,17.2518,73600.0
2009-06-15 09:55:00,23.15,23.24,23.14,23.2,80000.0,17.2518,17.3189,17.2443,17.2891,80000.0
2009-06-15 10:00:00,23.21,23.21,23.12,23.18,67400.0,17.2965,17.2965,17.2294,17.2742,67400.0
2009-06-15 10:05:00,23.18,23.24,23.18,23.21,107500.0,17.2742,17.3189,17.2742,17.2965,107500.0
2009-06-15 10:10:00,23.2,23.26,23.16,23.18,131200.0,17.2891,17.3338,17.2592,17.2742,131200.0
2009-06-15 10:15:00,23.18,23.2,23.07,23.14,73500.0,17.2742,17.2891,17.1922,17.2443,73500.0
2009-06-15 10:20:00,23.13,23.15,23.05,23.12,77100.0,17.2369,17.2518,17.1773,17.2294,77100.0
2009-06-15 10:25:00,23.11,23.17,23.09,23.15,65500.0,17.222,17.2667,17.2071,17.2518,65500.0
2009-06-15 10:30:00,23.15,23.16,22.98,23.01,145200.0,17.2518,17.2592,17.1251,17.1475,145200.0
2009-06-15 10:35:00,23.01,23.04,22.86,22.89,87100.0,17.1475,17.1698,17.0357,17.058,87100.0
2009-06-15 10:40:00,22.87,22.96,22.86,22.91,81300.0,17.0431,17.1102,17.0357,17.0729,81300.0
2009-06-15 10:45:00,22.92,23.06,22.92,23.03,44100.0,17.0804,17.1847,17.0804,17.1624,44100.0
2009-06-15 10:50:00,23.02,23.05,23.01,23.04,34000.0,17.1549,17.1773,17.1475,17.1698,34000.0
2009-06-15 10:55:00,23.04,23.07,22.99,23.01,51300.0,17.1698,17.1922,17.1326,17.1475,51300.0
2009-06-15 11:00:00,23.01,23.05,22.9,22.96,49500.0,17.1475,17.1773,17.0655,17.1102,49500.0
2009-06-15 11:05:00,22.95,22.96,22.84,22.86,89600.0,17.1028,17.1102,17.0208,17.0357,89600.0
2009-06-15 11:10:00,22.86,22.94,22.85,22.93,48800.0,17.0357,17.0953,17.0282,17.0878,48800.0
2009-06-15 11:15:00,22.93,23.01,22.93,22.97,59900.0,17.0878,17.1475,17.0878,17.1177,59900.0
2009-06-15 11:20:00,22.95,23.01,22.93,23.0,67900.0,17.1028,17.1475,17.0878,17.14,67900.0
2009-06-15 11:25:00,23.0,23.01,22.96,23.0,42700.0,17.14,17.1475,17.1102,17.14,42700.0
2009-06-15 11:30:00,23.0,23.06,22.99,23.0,43200.0,17.14,17.1847,17.1326,17.14,43200.0
2009-06-15 11:35:00,23.0,23.01,22.99,23.0,29800.0,17.14,17.1475,17.1326,17.14,29800.0
2009-06-15 11:40:00,23.0,23.09,22.99,23.07,29600.0,17.14,17.2071,17.1326,17.1922,29600.0
2009-06-15 11:45:00,23.08,23.13,23.06,23.06,23700.0,17.1996,17.2369,17.1847,17.1847,23700.0
2009-06-15 11:50:00,23.06,23.07,23.0,23.04,29100.0,17.1847,17.1922,17.14,17.1698,29100.0
2009-06-15 11:55:00,23.04,23.06,23.0,23.01,18100.0,17.1698,17.1847,17.14,17.1475,18100.0
2009-06-15 12:00:00,23.0,23.04,23.0,23.03,25800.0,17.14,17.1698,17.14,17.1624,25800.0
2009-06-15 12:05:00,23.03,23.04,23.0,23.01,20600.0,17.1624,17.1698,17.14,17.1475,20600.0
2009-06-15 12:10:00,23.02,23.02,22.96,23.0,31300.0,17.1549,17.1549,17.1102,17.14,31300.0
2009-06-15 12:15:00,22.99,23.02,22.97,23.01,42500.0,17.1326,17.1549,17.1177,17.1475,42500.0
2009-06-15 12:20:00,23.01,23.02,22.98,23.0,39000.0,17.1475,17.1549,17.1251,17.14,39000.0
2009-06-15 12:25:00,23.0,23.05,22.98,22.99,45200.0,17.14,17.1773,17.1251,17.1326,45200.0
2009-06-15 12:30:00,22.98,22.99,22.96,22.97,18500.0,17.1251,17.1326,17.1102,17.1177,18500.0
2009-06-15 12:35:00,22.97,23.02,22.96,23.02,33000.0,17.1177,17.1549,17.1102,17.1549,33000.0
2009-06-15 12:40:00,23.01,23.05,23.01,23.04,13500.0,17.1475,17.1773,17.1475,17.1698,13500.0
2009-06-15 12:45:00,23.04,23.04,22.96,22.98,28300.0,17.1698,17.1698,17.1102,17.1251,28300.0
2009-06-15 12:50:00,22.99,23.03,22.96,22.98,47500.0,17.1326,17.1624,17.1102,17.1251,47500.0
2009-06-15 12:55:00,22.98,22.99,22.98,22.99,18400.0,17.1251,17.1326,17.1251,17.1326,18400.0
2009-06-15 13:00:00,22.98,22.99,22.93,22.93,72200.0,17.1251,17.1326,17.0878,17.0878,72200.0
2009-06-15 13:05:00,22.93,22.95,22.92,22.94,23100.0,17.0878,17.1028,17.0804,17.0953,23100.0
2009-06-15 13:10:00,22.94,22.96,22.94,22.94,60800.0,17.0953,17.1102,17.0953,17.0953,60800.0
2009-06-15 13:15:00,22.94,22.96,22.91,22.92,26400.0,17.0953,17.1102,17.0729,17.0804,26400.0
2009-06-15 13:20:00,22.91,22.92,22.91,22.91,24500.0,17.0729,17.0804,17.0729,17.0729,24500.0
2009-06-15 13:25:00,22.92,22.96,22.91,22.95,69400.0,17.0804,17.1102,17.0729,17.1028,69400.0
2009-06-15 13:30:00,22.95,22.96,22.93,22.95,37700.0,17.1028,17.1102,17.0878,17.1028,37700.0
2009-06-15 13:35:00,22.95,22.99,22.94,22.98,80900.0,17.1028,17.1326,17.0953,17.1251,80900.0
2009-06-15 13:40:00,22.98,22.99,22.97,22.97,23100.0,17.1251,17.1326,17.1177,17.1177,23100.0
2009-06-15 13:45:00,22.97,23.04,22.97,23.02,42800.0,17.1177,17.1698,17.1177,17.1549,42800.0
2009-06-15 13:50:00,23.02,23.03,23.0,23.02,18700.0,17.1549,17.1624,17.14,17.1549,18700.0
2009-06-15 13:55:00,23.03,23.04,22.98,23.0,22200.0,17.1624,17.1698,17.1251,17.14,22200.0
2009-06-15 14:00:00,22.99,23.04,22.99,23.04,29800.0,17.1326,17.1698,17.1326,17.1698,29800.0
2009-06-15 14:05:00,23.04,23.08,23.02,23.02,20900.0,17.1698,17.1996,17.1549,17.1549,20900.0
2009-06-15 14:10:00,23.03,23.04,23.01,23.03,25000.0,17.1624,17.1698,17.1475,17.1624,25000.0
2009-06-15 14:15:00,23.04,23.06,23.01,23.06,36500.0,17.1698,17.1847,17.1475,17.1847,36500.0
2009-06-15 14:20:00,23.06,23.06,23.01,23.03,29400.0,17.1847,17.1847,17.1475,17.1624,29400.0
2009-06-15 14:25:00,23.03,23.08,23.03,23.07,125300.0,17.1624,17.1996,17.1624,17.1922,125300.0
2009-06-15 14:30:00,23.08,23.1,23.04,23.1,34200.0,17.1996,17.2145,17.1698,17.2145,34200.0
2009-06-15 14:35:00,23.1,23.13,23.1,23.12,70300.0,17.2145,17.2369,17.2145,17.2294,70300.0
2009-06-15 14:40:00,23.13,23.13,23.02,23.02,85200.0,17.2369,17.2369,17.1549,17.1549,85200.0
2009-06-15 14:45:00,23.03,23.05,23.01,23.01,49800.0,17.1624,17.1773,17.1475,17.1475,49800.0
2009-06-15 14:50:00,23.01,23.03,22.99,23.01,38600.0,17.1475,17.1624,17.1326,17.1475,38600.0
2009-06-15 14:55:00,23.0,23.07,23.0,23.07,54600.0,17.14,17.1922,17.14,17.1922,54600.0
2009-06-15 15:00:00,23.07,23.08,23.0,23.01,70700.0,17.1922,17.1996,17.14,17.1475,70700.0
2009-06-15 15:05:00,23.0,23.05,22.99,23.04,48800.0,17.14,17.1773,17.1326,17.1698,48800.0
2009-06-15 15:10:00,23.05,23.1,23.04,23.06,44000.0,17.1773,17.2145,17.1698,17.1847,44000.0
2009-06-15 15:15:00,23.05,23.07,23.01,23.01,178600.0,17.1773,17.1922,17.1475,17.1475,178600.0
2009-06-15 15:20:00,23.02,23.08,23.01,23.03,97000.0,17.1549,17.1996,17.1475,17.1624,97000.0
2009-06-15 15:25:00,23.03,23.06,23.01,23.06,100200.0,17.1624,17.1847,17.1475,17.1847,100200.0
2009-06-15 15:30:00,23.06,23.09,23.05,23.06,73100.0,17.1847,17.2071,17.1773,17.1847,73100.0
2009-06-15 15:35:00,23.07,23.21,23.06,23.14,164000.0,17.1922,17.2965,17.1847,17.2443,164000.0
2009-06-15 15:40:00,23.14,23.18,23.09,23.1,129900.0,17.2443,17.2742,17.2071,17.2145,129900.0
2009-06-15 15:45:00,23.1,23.18,23.1,23.14,129500.0,17.2145,17.2742,17.2145,17.2443,129500.0
2009-06-15 15:50:00,23.15,23.16,23.08,23.15,158200.0,17.2518,17.2592,17.1996,17.2518,158200.0
2009-06-15 15:55:00,23.15,23.15,23.11,23.15,203300.0,17.2518,17.2518,17.222,17.2518,203300.0
2009-06-16 09:30:00,23.28,23.35,22.94,23.02,120500.0,17.3487,17.4008,17.0953,17.1549,120500.0
2009-06-16 09:35:00,23.01,23.22,23.01,23.2,83800.0,17.1475,17.304,17.1475,17.2891,83800.0
2009-06-16 09:40:00,23.2,23.38,23.19,23.33,140800.0,17.2891,17.4232,17.2816,17.3859,140800.0
2009-06-16 09:45:00,23.34,23.34,23.21,23.29,62800.0,17.3934,17.3934,17.2965,17.3561,62800.0
2009-06-16 09:50:00,23.3,23.31,23.09,23.09,65300.0,17.3636,17.371,17.2071,17.2071,65300.0
2009-06-16 09:55:00,23.08,23.09,22.99,23.04,119500.0,17.1996,17.2071,17.1326,17.1698,119500.0
2009-06-16 10:00:00,23.04,23.24,23.02,23.19,102400.0,17.1698,17.3189,17.1549,17.2816,102400.0
2009-06-16 10:05:00,23.19,23.23,23.0,23.03,197200.0,17.2816,17.3114,17.14,17.1624,197200.0
2009-06-16 10:10:00,23.02,23.03,22.96,22.97,116600.0,17.1549,17.1624,17.1102,17.1177,116600.0
2009-06-16 10:15:00,22.96,22.97,22.87,22.88,139200.0,17.1102,17.1177,17.0431,17.0506,139200.0
2009-06-16 10:20:00,22.87,22.88,22.81,22.85,121300.0,17.0431,17.0506,16.9984,17.0282,121300.0
2009-06-16 10:25:00,22.84,22.92,22.8,22.92,61700.0,17.0208,17.0804,16.991,17.0804,61700.0
2009-06-16 10:30:00,22.91,22.93,22.84,22.84,56200.0,17.0729,17.0878,17.0208,17.0208,56200.0
2009-06-16 10:35:00,22.85,23.0,22.84,22.99,51200.0,17.0282,17.14,17.0208,17.1326,51200.0
2009-06-16 10:40:00,23.0,23.0,22.94,22.99,60300.0,17.14,17.14,17.0953,17.1326,60300.0
2009-06-16 10:45:00,22.99,23.01,22.95,22.95,56000.0,17.1326,17.1475,17.1028,17.1028,56000.0
2009-06-16 10:50:00,22.95,23.05,22.94,22.99,107900.0,17.1028,17.1773,17.0953,17.1326,107900.0
2009-06-16 10:55:00,22.99,23.01,22.98,22.99,109900.0,17.1326,17.1475,17.1251,17.1326,109900.0
2009-06-16 11:00:00,22.97,23.02,22.95,22.99,73900.0,17.1177,17.1549,17.1028,17.1326,73900.0
2009-06-16 11:05:00,22.99,23.0,22.96,22.98,57700.0,17.1326,17.14,17.1102,17.1251,57700.0
2009-06-16 11:10:00,22.99,23.02,22.97,23.02,50500.0,17.1326,17.1549,17.1177,17.1549,50500.0
2009-06-16 11:15:00,23.02,23.03,22.94,22.95,85400.0,17.1549,17.1624,17.0953,17.1028,85400.0
2009-06-16 11:20:00,22.95,22.99,22.92,22.94,55600.0,17.1028,17.1326,17.0804,17.0953,55600.0
2009-06-16 11:25:00,22.94,23.02,22.91,23.02,50200.0,17.0953,17.1549,17.0729,17.1549,50200.0
2009-06-16 11:30:00,23.01,23.01,22.91,22.93,68200.0,17.1475,17.1475,17.0729,17.0878,68200.0
2009-06-16 11:35:00,22.92,23.03,22.92,23.0,34500.0,17.0804,17.1624,17.0804,17.14,34500.0
2009-06-16 11:40:00,23.01,23.01,22.96,22.96,18300.0,17.1475,17.1475,17.1102,17.1102,18300.0
2009-06-16 11:45:00,22.96,22.98,22.88,22.88,21300.0,17.1102,17.1251,17.0506,17.0506,21300.0
2009-06-16 11:50:00,22.89,22.94,22.85,22.85,63000.0,17.058,17.0953,17.0282,17.0282,63000.0
2009-06-16 11:55:00,22.85,22.88,22.81,22.81,55300.0,17.0282,17.0506,16.9984,16.9984,55300.0
2009-06-16 12:00:00,22.82,22.82,22.75,22.75,71000.0,17.0059,17.0059,16.9537,16.9537,71000.0
2009-06-16 12:05:00,22.75,22.81,22.75,22.8,30600.0,16.9537,16.9984,16.9537,16.991,30600.0
2009-06-16 12:10:00,22.81,22.86,22.78,22.82,59300.0,16.9984,17.0357,16.9761,17.0059,59300.0
2009-06-16 12:15:00,22.83,22.84,22.82,22.84,28500.0,17.0133,17.0208,17.0059,17.0208,28500.0
2009-06-16 12:20:00,22.83,22.84,22.77,22.78,26000.0,17.0133,17.0208,16.9686,16.9761,26000.0
2009-06-16 12:25:00,22.77,22.84,22.77,22.83,26300.0,16.9686,17.0208,16.9686,17.0133,26300.0
2009-06-16 12:30:00,22.83,22.83,22.78,22.79,49600.0,17.0133,17.0133,16.9761,16.9835,49600.0
2009-06-16 12:35:00,22.8,22.81,22.7,22.72,60300.0,16.991,16.9984,16.9164,16.9314,60300.0
2009-06-16 12:40:00,22.72,22.72,22.61,22.61,64900.0,16.9314,16.9314,16.8494,16.8494,64900.0
2009-06-16 12:45:00,22.61,22.64,22.54,22.57,68600.0,16.8494,16.8717,16.7972,16.8196,68600.0
2009-06-16 12:50:00,22.58,22.62,22.57,22.58,29100.0,16.827,16.8568,16.8196,16.827,29100.0
2009-06-16 12:55:00,22.58,22.64,22.57,22.57,51000.0,16.827,16.8717,16.8196,16.8196,51000.0
2009-06-16 13:00:00,22.57,22.57,22.5,22.53,50700.0,16.8196,16.8196,16.7674,16.7898,50700.0
2009-06-16 13:05:00,22.53,22.55,22.48,22.54,58700.0,16.7898,16.8047,16.7525,16.7972,58700.0
2009-06-16 13:10:00,22.54,22.54,22.47,22.52,41500.0,16.7972,16.7972,16.745,16.7823,41500.0
2009-06-16 13:15:00,22.51,22.51,22.47,22.49,27200.0,16.7749,16.7749,16.745,16.76,27200.0
2009-06-16 13:20:00,22.49,22.49,22.41,22.42,33900.0,16.76,16.76,16.7003,16.7078,33900.0
2009-06-16 13:25:00,22.43,22.52,22.42,22.52,33300.0,16.7152,16.7823,16.7078,16.7823,33300.0
2009-06-16 13:30:00,22.53,22.57,22.51,22.57,30300.0,16.7898,16.8196,16.7749,16.8196,30300.0
2009-06-16 13:35:00,22.57,22.58,22.55,22.57,23500.0,16.8196,16.827,16.8047,16.8196,23500.0
2009-06-16 13:40:00,22.57,22.59,22.49,22.59,29000.0,16.8196,16.8345,16.76,16.8345,29000.0
2009-06-16 13:45:00,22.59,22.6,22.57,22.59,14700.0,16.8345,16.8419,16.8196,16.8345,14700.0
2009-06-16 13:50:00,22.58,22.59,22.5,22.51,15800.0,16.827,16.8345,16.7674,16.7749,15800.0
2009-06-16 13:55:00,22.51,22.51,22.45,22.5,33500.0,16.7749,16.7749,16.7301,16.7674,33500.0
2009-06-16 14:00:00,22.48,22.5,22.43,22.46,40400.0,16.7525,16.7674,16.7152,16.7376,40400.0
2009-06-16 14:05:00,22.46,22.52,22.43,22.52,26500.0,16.7376,16.7823,16.7152,16.7823,26500.0
2009-06-16 14:10:00,22.51,22.61,22.48,22.61,50100.0,16.7749,16.8494,16.7525,16.8494,50100.0
2009-06-16 14:15:00,22.6,22.63,22.55,22.63,56800.0,16.8419,16.8643,16.8047,16.8643,56800.0
2009-06-16 14:20:00,22.63,22.63,22.51,22.56,51700.0,16.8643,16.8643,16.7749,16.8121,51700.0
2009-06-16 14:25:00,22.55,22.55,22.48,22.51,27200.0,16.8047,16.8047,16.7525,16.7749,27200.0
2009-06-16 14:30:00,22.51,22.57,22.45,22.51,38400.0,16.7749,16.8196,16.7301,16.7749,38400.0
2009-06-16 14:35:00,22.51,22.63,22.5,22.63,51600.0,16.7749,16.8643,16.7674,16.8643,51600.0
2009-06-16 14:40:00,22.63,22.64,22.53,22.55,37200.0,16.8643,16.8717,16.7898,16.8047,37200.0
2009-06-16 14:45:00,22.54,22.63,22.54,22.58,34000.0,16.7972,16.8643,16.7972,16.827,34000.0
2009-06-16 14:50:00,22.58,22.63,22.55,22.59,53400.0,16.827,16.8643,16.8047,16.8345,53400.0
2009-06-16 14:55:00,22.59,22.66,22.58,22.65,55700.0,16.8345,16.8866,16.827,16.8792,55700.0
2009-06-16 15:00:00,22.65,22.69,22.62,22.63,39000.0,16.8792,16.909,16.8568,16.8643,39000.0
2009-06-16 15:05:00,22.63,22.66,22.56,22.59,58400.0,16.8643,16.8866,16.8121,16.8345,58400.0
2009-06-16 15:10:00,22.6,22.6,22.51,22.58,70600.0,16.8419,16.8419,16.7749,16.827,70600.0
2009-06-16 15:15:00,22.58,22.72,22.58,22.7,48400.0,16.827,16.9314,16.827,16.9164,48400.0
2009-06-16 15:20:00,22.7,22.7,22.62,22.63,37400.0,16.9164,16.9164,16.8568,16.8643,37400.0
2009-06-16 15:25:00,22.63,22.63,22.5,22.58,97400.0,16.8643,16.8643,16.7674,16.827,97400.0
2009-06-16 15:30:00,22.58,22.68,22.58,22.61,61800.0,16.827,16.9015,16.827,16.8494,61800.0
2009-06-16 15:35:00,22.6,22.7,22.56,22.7,110800.0,16.8419,16.9164,16.8121,16.9164,110800.0
2009-06-16 15:40:00,22.7,22.74,22.65,22.67,97700.0,16.9164,16.9463,16.8792,16.8941,97700.0
2009-06-16 15:45:00,22.67,22.74,22.63,22.66,96100.0,16.8941,16.9463,16.8643,16.8866,96100.0
2009-06-16 15:50:00,22.67,22.67,22.56,22.58,139400.0,16.8941,16.8941,16.8121,16.827,139400.0
2009-06-16 15:55:00,22.58,22.59,22.5,22.52,182700.0,16.827,16.8345,16.7674,16.7823,182700.0
2009-06-17 09:30:00,22.59,22.76,22.53,22.55,81000.0,16.8345,16.9612,16.7898,16.8047,81000.0
2009-06-17 09:35:00,22.57,22.62,22.45,22.52,106600.0,16.8196,16.8568,16.7301,16.7823,106600.0
2009-06-17 09:40:00,22.51,22.6,22.33,22.35,123900.0,16.7749,16.8419,16.6407,16.6556,123900.0
2009-06-17 09:45:00,22.35,22.36,22.21,22.24,145500.0,16.6556,16.6631,16.5513,16.5736,145500.0
2009-06-17 09:50:00,22.24,22.31,22.18,22.27,277000.0,16.5736,16.6258,16.5289,16.596,277000.0
2009-06-17 09:55:00,22.26,22.37,22.21,22.36,172200.0,16.5886,16.6705,16.5513,16.6631,172200.0
2009-06-17 10:00:00,22.34,22.51,22.31,22.51,85600.0,16.6482,16.7749,16.6258,16.7749,85600.0
2009-06-17 10:05:00,22.48,22.69,22.45,22.6,162300.0,16.7525,16.909,16.7301,16.8419,162300.0
2009-06-17 10:10:00,22.6,22.68,22.56,22.57,68100.0,16.8419,16.9015,16.8121,16.8196,68100.0
2009-06-17 10:15:00,22.57,22.6,22.51,22.54,69100.0,16.8196,16.8419,16.7749,16.7972,69100.0
2009-06-17 10:20:00,22.53,22.56,22.46,22.47,44000.0,16.7898,16.8121,16.7376,16.745,44000.0
2009-06-17 10:25:00,22.48,22.56,22.45,22.49,80200.0,16.7525,16.8121,16.7301,16.76,80200.0
2009-06-17 10:30:00,22.48,22.53,22.43,22.44,79900.0,16.7525,16.7898,16.7152,16.7227,79900.0
2009-06-17 10:35:00,22.44,22.5,22.39,22.49,88600.0,16.7227,16.7674,16.6854,16.76,88600.0
2009-06-17 10:40:00,22.48,22.55,22.47,22.51,81500.0,16.7525,16.8047,16.745,16.7749,81500.0
2009-06-17 10:45:00,22.51,22.61,22.51,22.6,94200.0,16.7749,16.8494,16.7749,16.8419,94200.0
2009-06-17 10:50:00,22.61,22.76,22.61,22.75,123600.0,16.8494,16.9612,16.8494,16.9537,123600.0
2009-06-17 10:55:00,22.76,22.83,22.7,22.77,107600.0,16.9612,17.0133,16.9164,16.9686,107600.0
2009-06-17 11:00:00,22.76,22.85,22.75,22.81,46100.0,16.9612,17.0282,16.9537,16.9984,46100.0
2009-06-17 11:05:00,22.8,22.87,22.8,22.83,92900.0,16.991,17.0431,16.991,17.0133,92900.0
2009-06-17 11:10:00,22.82,22.88,22.79,22.82,55300.0,17.0059,17.0506,16.9835,17.0059,55300.0
2009-06-17 11:15:00,22.81,23.0,22.8,23.0,92200.0,16.9984,17.14,16.991,17.14,92200.0
2009-06-17 11:20:00,22.99,23.09,22.99,23.02,128400.0,17.1326,17.2071,17.1326,17.1549,128400.0
2009-06-17 11:25:00,23.02,23.09,22.98,22.98,134300.0,17.1549,17.2071,17.1251,17.1251,134300.0
2009-06-17 11:30:00,22.98,23.05,22.96,23.02,67100.0,17.1251,17.1773,17.1102,17.1549,67100.0
2009-06-17 11:35:00,23.02,23.02,22.99,23.01,48800.0,17.1549,17.1549,17.1326,17.1475,48800.0
2009-06-17 11:40:00,23.02,23.06,22.99,23.03,57400.0,17.1549,17.1847,17.1326,17.1624,57400.0
2009-06-17 11:45:00,23.05,23.08,22.99,23.02,93500.0,17.1773,17.1996,17.1326,17.1549,93500.0
2009-06-17 11:50:00,23.02,23.03,22.89,22.91,65000.0,17.1549,17.1624,17.058,17.0729,65000.0
2009-06-17 11:55:00,22.9,23.0,22.86,22.99,62700.0,17.0655,17.14,17.0357,17.1326,62700.0
2009-06-17 12:00:00,22.98,23.03,22.95,23.03,72800.0,17.1251,17.1624,17.1028,17.1624,72800.0
2009-06-17 12:05:00,23.03,23.13,23.03,23.13,40300.0,17.1624,17.2369,17.1624,17.2369,40300.0
2009-06-17 12:10:00,23.12,23.13,22.97,22.98,33000.0,17.2294,17.2369,17.1177,17.1251,33000.0
2009-06-17 12:15:00,22.98,23.07,22.98,23.05,44000.0,17.1251,17.1922,17.1251,17.1773,44000.0
2009-06-17 12:20:00,23.05,23.28,23.05,23.26,86800.0,17.1773,17.3487,17.1773,17.3338,86800.0
2009-06-17 12:25:00,23.26,23.3,23.13,23.23,87600.0,17.3338,17.3636,17.2369,17.3114,87600.0
2009-06-17 12:30:00,23.23,23.26,23.07,23.07,73500.0,17.3114,17.3338,17.1922,17.1922,73500.0
2009-06-17 12:35:00,23.08,23.19,23.07,23.16,34800.0,17.1996,17.2816,17.1922,17.2592,34800.0
2009-06-17 12:40:00,23.17,23.21,23.12,23.2,44000.0,17.2667,17.2965,17.2294,17.2891,44000.0
2009-06-17 12:45:00,23.2,23.24,23.13,23.14,46600.0,17.2891,17.3189,17.2369,17.2443,46600.0
2009-06-17 12:50:00,23.14,23.15,23.08,23.1,61800.0,17.2443,17.2518,17.1996,17.2145,61800.0
2009-06-17 12:55:00,23.1,23.18,23.1,23.14,45000.0,17.2145,17.2742,17.2145,17.2443,45000.0
2009-06-17 13:00:00,23.14,23.16,23.1,23.1,74500.0,17.2443,17.2592,17.2145,17.2145,74500.0
2009-06-17 13:05:00,23.1,23.11,23.05,23.05,63500.0,17.2145,17.222,17.1773,17.1773,63500.0
2009-06-17 13:10:00,23.06,23.07,23.05,23.07,18100.0,17.1847,17.1922,17.1773,17.1922,18100.0
2009-06-17 13:15:00,23.06,23.08,23.05,23.05,23300.0,17.1847,17.1996,17.1773,17.1773,23300.0
2009-06-17 13:20:00,23.05,23.08,23.05,23.06,34700.0,17.1773,17.1996,17.1773,17.1847,34700.0
2009-06-17 13:25:00,23.07,23.11,23.06,23.1,28900.0,17.1922,17.222,17.1847,17.2145,28900.0
2009-06-17 13:30:00,23.11,23.18,23.11,23.18,20900.0,17.222,17.2742,17.222,17.2742,20900.0
2009-06-17 13:35:00,23.19,23.26,23.18,23.25,32600.0,17.2816,17.3338,17.2742,17.3263,32600.0
2009-06-17 13:40:00,23.26,23.38,23.26,23.38,52500.0,17.3338,17.4232,17.3338,17.4232,52500.0
2009-06-17 13:45:00,23.37,23.43,23.35,23.43,78800.0,17.4157,17.4605,17.4008,17.4605,78800.0
2009-06-17 13:50:00,23.42,23.53,23.41,23.48,141500.0,17.453,17.535,17.4456,17.4977,141500.0
2009-06-17 13:55:00,23.48,23.55,23.46,23.48,93700.0,17.4977,17.5499,17.4828,17.4977,93700.0
2009-06-17 14:00:00,23.48,23.54,23.46,23.5,55400.0,17.4977,17.5424,17.4828,17.5126,55400.0
2009-06-17 14:05:00,23.5,23.51,23.29,23.35,149900.0,17.5126,17.5201,17.3561,17.4008,149900.0
2009-06-17 14:10:00,23.36,23.38,23.32,23.34,26200.0,17.4083,17.4232,17.3785,17.3934,26200.0
2009-06-17 14:15:00,23.32,23.39,23.29,23.29,53500.0,17.3785,17.4306,17.3561,17.3561,53500.0
2009-06-17 14:20:00,23.29,23.35,23.27,23.34,48900.0,17.3561,17.4008,17.3412,17.3934,48900.0
2009-06-17 14:25:00,23.33,23.42,23.28,23.4,44700.0,17.3859,17.453,17.3487,17.4381,44700.0
2009-06-17 14:30:00,23.4,23.4,23.27,23.27,50600.0,17.4381,17.4381,17.3412,17.3412,50600.0
2009-06-17 14:35:00,23.27,23.28,23.19,23.22,43600.0,17.3412,17.3487,17.2816,17.304,43600.0
2009-06-17 14:40:00,23.23,23.23,23.14,23.15,35300.0,17.3114,17.3114,17.2443,17.2518,35300.0
2009-06-17 14:45:00,23.15,23.16,23.1,23.16,46900.0,17.2518,17.2592,17.2145,17.2592,46900.0
2009-06-17 14:50:00,23.15,23.2,23.1,23.2,43800.0,17.2518,17.2891,17.2145,17.2891,43800.0
2009-06-17 14:55:00,23.2,23.27,23.19,23.26,35200.0,17.2891,17.3412,17.2816,17.3338,35200.0
2009-06-17 15:00:00,23.25,23.31,23.19,23.27,55600.0,17.3263,17.371,17.2816,17.3412,55600.0
2009-06-17 15:05:00,23.27,23.3,23.15,23.28,64100.0,17.3412,17.3636,17.2518,17.3487,64100.0
2009-06-17 15:10:00,23.27,23.35,23.23,23.29,84300.0,17.3412,17.4008,17.3114,17.3561,84300.0
2009-06-17 15:15:00,23.28,23.31,23.19,23.28,39800.0,17.3487,17.371,17.2816,17.3487,39800.0
2009-06-17 15:20:00,23.28,23.36,23.23,23.31,59800.0,17.3487,17.4083,17.3114,17.371,59800.0
2009-06-17 15:25:00,23.3,23.31,23.19,23.22,94600.0,17.3636,17.371,17.2816,17.304,94600.0
2009-06-17 15:30:00,23.21,23.23,23.1,23.11,123800.0,17.2965,17.3114,17.2145,17.222,123800.0
2009-06-17 15:35:00,23.11,23.12,23.0,23.02,179800.0,17.222,17.2294,17.14,17.1549,179800.0
2009-06-17 15:40:00,23.03,23.13,22.99,23.04,190700.0,17.1624,17.2369,17.1326,17.1698,190700.0
2009-06-17 15:45:00,23.03,23.16,23.02,23.15,186500.0,17.1624,17.2592,17.1549,17.2518,186500.0
2009-06-17 15:50:00,23.15,23.17,23.08,23.15,220800.0,17.2518,17.2667,17.1996,17.2518,220800.0
2009-06-17 15:55:00,23.14,23.15,23.05,23.06,265600.0,17.2443,17.2518,17.1773,17.1847,265600.0
2009-06-18 09:30:00,24.01,24.47,24.0,24.06,533200.0,17.8927,18.2355,17.8852,17.9299,533200.0
2009-06-18 09:35:00,24.06,24.23,23.81,24.0,800000.0,17.9299,18.0566,17.7436,17.8852,800000.0
2009-06-18 09:40:00,24.01,24.22,23.98,24.17,264100.0,17.8927,18.0492,17.8703,18.0119,264100.0
2009-06-18 09:45:00,24.16,24.47,24.15,24.25,477200.0,18.0045,18.2355,17.997,18.0715,477200.0
2009-06-18 09:50:00,24.25,24.34,24.09,24.23,370200.0,18.0715,18.1386,17.9523,18.0566,370200.0
2009-06-18 09:55:00,24.23,24.57,24.21,24.29,503800.0,18.0566,18.31,18.0417,18.1013,503800.0
2009-06-18 10:00:00,24.3,24.58,24.28,24.46,497500.0,18.1088,18.3175,18.0939,18.228,497500.0
2009-06-18 10:05:00,24.46,24.61,24.37,24.45,275800.0,18.228,18.3398,18.161,18.2206,275800.0
2009-06-18 10:10:00,24.45,24.65,24.4,24.59,262200.0,18.2206,18.3696,18.1833,18.3249,262200.0
2009-06-18 10:15:00,24.6,24.86,24.58,24.72,257200.0,18.3324,18.5261,18.3175,18.4218,257200.0
2009-06-18 10:20:00,24.71,24.85,24.63,24.65,211400.0,18.4143,18.5187,18.3547,18.3696,211400.0
2009-06-18 10:25:00,24.64,24.72,24.55,24.64,125800.0,18.3622,18.4218,18.2951,18.3622,125800.0
2009-06-18 10:30:00,24.65,24.73,24.53,24.64,159400.0,18.3696,18.4292,18.2802,18.3622,159400.0
2009-06-18 10:35:00,24.64,24.7,24.61,24.66,123600.0,18.3622,18.4069,18.3398,18.3771,123600.0
2009-06-18 10:40:00,24.66,24.68,24.56,24.61,202500.0,18.3771,18.392,18.3026,18.3398,202500.0
2009-06-18 10:45:00,24.6,24.65,24.55,24.6,220300.0,18.3324,18.3696,18.2951,18.3324,220300.0
2009-06-18 10:50:00,24.6,24.61,24.49,24.61,240900.0,18.3324,18.3398,18.2504,18.3398,240900.0
2009-06-18 10:55:00,24.6,24.67,24.52,24.58,132600.0,18.3324,18.3845,18.2727,18.3175,132600.0
2009-06-18 11:00:00,24.57,24.73,24.56,24.71,143900.0,18.31,18.4292,18.3026,18.4143,143900.0
2009-06-18 11:05:00,24.71,24.84,24.69,24.83,108600.0,18.4143,18.5112,18.3994,18.5038,108600.0
2009-06-18 11:10:00,24.82,24.88,24.78,24.86,94000.0,18.4963,18.541,18.4665,18.5261,94000.0
2009-06-18 11:15:00,24.85,24.94,24.84,24.91,121300.0,18.5187,18.5857,18.5112,18.5634,121300.0
2009-06-18 11:20:00,24.9,25.04,24.9,25.01,184500.0,18.5559,18.6603,18.5559,18.6379,184500.0
2009-06-18 11:25:00,25.02,25.11,25.0,25.1,172700.0,18.6454,18.7124,18.6305,18.705,172700.0
2009-06-18 11:30:00,25.1,25.18,25.03,25.14,190600.0,18.705,18.7646,18.6528,18.7348,190600.0
2009-06-18 11:35:00,25.14,25.14,24.95,25.09,188400.0,18.7348,18.7348,18.5932,18.6975,188400.0
2009-06-18 11:40:00,25.09,25.09,25.0,25.02,77000.0,18.6975,18.6975,18.6305,18.6454,77000.0
2009-06-18 11:45:00,25.01,25.02,24.96,25.0,82400.0,18.6379,18.6454,18.6006,18.6305,82400.0
2009-06-18 11:50:00,25.0,25.12,25.0,25.08,60100.0,18.6305,18.7199,18.6305,18.6901,60100.0
2009-06-18 11:55:00,25.09,25.19,25.09,25.13,99800.0,18.6975,18.772,18.6975,18.7273,99800.0
2009-06-18 12:00:00,25.12,25.13,25.03,25.03,73600.0,18.7199,18.7273,18.6528,18.6528,73600.0
2009-06-18 12:05:00,25.03,25.11,25.02,25.07,49200.0,18.6528,18.7124,18.6454,18.6826,49200.0
2009-06-18 12:10:00,25.07,25.13,25.0,25.11,32600.0,18.6826,18.7273,18.6305,18.7124,32600.0
2009-06-18 12:15:00,25.11,25.11,25.03,25.04,31800.0,18.7124,18.7124,18.6528,18.6603,31800.0
2009-06-18 12:20:00,25.04,25.04,25.0,25.04,156400.0,18.6603,18.6603,18.6305,18.6603,156400.0
2009-06-18 12:25:00,25.03,25.17,24.97,25.15,101700.0,18.6528,18.7571,18.6081,18.7422,101700.0
2009-06-18 12:30:00,25.15,25.17,25.09,25.15,66600.0,18.7422,18.7571,18.6975,18.7422,66600.0
2009-06-18 12:35:00,25.15,25.15,25.09,25.1,36500.0,18.7422,18.7422,18.6975,18.705,36500.0
2009-06-18 12:40:00,25.11,25.11,25.05,25.05,29200.0,18.7124,18.7124,18.6677,18.6677,29200.0
2009-06-18 12:45:00,25.04,25.16,25.0,25.15,82400.0,18.6603,18.7497,18.6305,18.7422,82400.0
2009-06-18 12:50:00,25.15,25.25,25.09,25.25,114900.0,18.7422,18.8168,18.6975,18.8168,114900.0
2009-06-18 12:55:00,25.24,25.25,25.15,25.17,127400.0,18.8093,18.8168,18.7422,18.7571,127400.0
2009-06-18 13:00:00,25.18,25.28,25.17,25.19,94100.0,18.7646,18.8391,18.7571,18.772,94100.0
2009-06-18 13:05:00,25.2,25.32,25.18,25.26,60800.0,18.7795,18.8689,18.7646,18.8242,60800.0
2009-06-18 13:10:00,25.26,25.28,25.15,25.15,81000.0,18.8242,18.8391,18.7422,18.7422,81000.0
2009-06-18 13:15:00,25.15,25.15,25.05,25.14,85100.0,18.7422,18.7422,18.6677,18.7348,85100.0
2009-06-18 13:20:00,25.14,25.14,25.05,25.1,38900.0,18.7348,18.7348,18.6677,18.705,38900.0
2009-06-18 13:25:00,25.1,25.11,25.01,25.06,53600.0,18.705,18.7124,18.6379,18.6752,53600.0
2009-06-18 13:30:00,25.06,25.07,25.03,25.07,27500.0,18.6752,18.6826,18.6528,18.6826,27500.0
2009-06-18 13:35:00,25.07,25.12,25.05,25.05,77500.0,18.6826,18.7199,18.6677,18.6677,77500.0
2009-06-18 13:40:00,25.05,25.11,25.03,25.04,48700.0,18.6677,18.7124,18.6528,18.6603,48700.0
2009-06-18 13:45:00,25.04,25.11,25.03,25.11,49400.0,18.6603,18.7124,18.6528,18.7124,49400.0
2009-06-18 13:50:00,25.1,25.18,25.1,25.17,64600.0,18.705,18.7646,18.705,18.7571,64600.0
2009-06-18 13:55:00,25.16,25.19,25.12,25.12,61100.0,18.7497,18.772,18.7199,18.7199,61100.0
2009-06-18 14:00:00,25.12,25.14,25.01,25.04,85400.0,18.7199,18.7348,18.6379,18.6603,85400.0
2009-06-18 14:05:00,25.05,25.09,25.01,25.05,68400.0,18.6677,18.6975,18.6379,18.6677,68400.0
2009-06-18 14:10:00,25.05,25.05,24.92,25.02,113300.0,18.6677,18.6677,18.5708,18.6454,113300.0
2009-06-18 14:15:00,25.01,25.05,24.96,25.01,121700.0,18.6379,18.6677,18.6006,18.6379,121700.0
2009-06-18 14:20:00,25.01,25.12,25.01,25.12,83100.0,18.6379,18.7199,18.6379,18.7199,83100.0
2009-06-18 14:25:00,25.12,25.17,25.1,25.14,62500.0,18.7199,18.7571,18.705,18.7348,62500.0
2009-06-18 14:30:00,25.16,25.17,25.05,25.05,79200.0,18.7497,18.7571,18.6677,18.6677,79200.0
2009-06-18 14:35:00,25.05,25.17,25.03,25.14,69000.0,18.6677,18.7571,18.6528,18.7348,69000.0
2009-06-18 14:40:00,25.14,25.17,25.05,25.14,56100.0,18.7348,18.7571,18.6677,18.7348,56100.0
2009-06-18 14:45:00,25.13,25.14,25.02,25.07,51500.0,18.7273,18.7348,18.6454,18.6826,51500.0
2009-06-18 14:50:00,25.08,25.12,25.05,25.1,42500.0,18.6901,18.7199,18.6677,18.705,42500.0
2009-06-18 14:55:00,25.09,25.09,24.96,24.98,135700.0,18.6975,18.6975,18.6006,18.6155,135700.0
2009-06-18 15:00:00,24.98,24.99,24.9,24.94,143600.0,18.6155,18.623,18.5559,18.5857,143600.0
2009-06-18 15:05:00,24.94,24.98,24.9,24.97,94300.0,18.5857,18.6155,18.5559,18.6081,94300.0
2009-06-18 15:10:00,24.97,24.97,24.87,24.89,103700.0,18.6081,18.6081,18.5336,18.5485,103700.0
2009-06-18 15:15:00,24.9,24.93,24.86,24.89,112300.0,18.5559,18.5783,18.5261,18.5485,112300.0
2009-06-18 15:20:00,24.9,24.94,24.83,24.92,117100.0,18.5559,18.5857,18.5038,18.5708,117100.0
2009-06-18 15:25:00,24.92,24.97,24.88,24.94,109600.0,18.5708,18.6081,18.541,18.5857,109600.0
2009-06-18 15:30:00,24.94,25.0,24.94,24.95,74100.0,18.5857,18.6305,18.5857,18.5932,74100.0
2009-06-18 15:35:00,24.94,24.95,24.88,24.94,102700.0,18.5857,18.5932,18.541,18.5857,102700.0
2009-06-18 15:40:00,24.94,24.95,24.84,24.87,203800.0,18.5857,18.5932,18.5112,18.5336,203800.0
2009-06-18 15:45:00,24.86,24.87,24.8,24.84,222200.0,18.5261,18.5336,18.4814,18.5112,222200.0
2009-06-18 15:50:00,24.85,24.85,24.72,24.78,302300.0,18.5187,18.5187,18.4218,18.4665,302300.0
2009-06-18 15:55:00,24.77,24.81,24.7,24.78,418900.0,18.4591,18.4889,18.4069,18.4665,418900.0
2009-06-19 09:30:00,26.73,27.09,26.35,26.36,1923500.0,19.9197,20.188,19.6365,19.6439,1923500.0
2009-06-19 09:35:00,26.37,26.8,26.3,26.8,518900.0,19.6514,19.9718,19.5992,19.9718,518900.0
2009-06-19 09:40:00,26.8,26.84,26.43,26.54,469600.0,19.9718,20.0017,19.6961,19.7781,469600.0
2009-06-19 09:45:00,26.53,26.6,26.22,26.23,288600.0,19.7706,19.8228,19.5396,19.5471,288600.0
2009-06-19 09:50:00,26.22,26.49,26.19,26.36,285400.0,19.5396,19.7408,19.5173,19.6439,285400.0
2009-06-19 09:55:00,26.37,26.51,26.35,26.49,125000.0,19.6514,19.7557,19.6365,19.7408,125000.0
2009-06-19 10:00:00,26.49,26.58,26.29,26.29,174900.0,19.7408,19.8079,19.5918,19.5918,174900.0
2009-06-19 10:05:00,26.28,26.36,26.25,26.35,110300.0,19.5843,19.6439,19.562,19.6365,110300.0
2009-06-19 10:10:00,26.36,26.39,26.29,26.29,85000.0,19.6439,19.6663,19.5918,19.5918,85000.0
2009-06-19 10:15:00,26.29,26.37,26.27,26.36,104700.0,19.5918,19.6514,19.5769,19.6439,104700.0
2009-06-19 10:20:00,26.35,26.4,26.29,26.36,86100.0,19.6365,19.6738,19.5918,19.6439,86100.0
2009-06-19 10:25:00,26.37,26.47,26.36,26.37,76000.0,19.6514,19.7259,19.6439,19.6514,76000.0
2009-06-19 10:30:00,26.38,26.48,26.36,26.47,87000.0,19.6589,19.7334,19.6439,19.7259,87000.0
2009-06-19 10:35:00,26.47,26.5,26.41,26.41,57100.0,19.7259,19.7483,19.6812,19.6812,57100.0
2009-06-19 10:40:00,26.41,26.45,26.38,26.44,113000.0,19.6812,19.711,19.6589,19.7036,113000.0
2009-06-19 10:45:00,26.44,26.52,26.41,26.52,211600.0,19.7036,19.7632,19.6812,19.7632,211600.0
2009-06-19 10:50:00,26.51,26.67,26.49,26.66,162900.0,19.7557,19.875,19.7408,19.8675,162900.0
2009-06-19 10:55:00,26.67,26.67,26.55,26.61,123000.0,19.875,19.875,19.7855,19.8303,123000.0
2009-06-19 11:00:00,26.61,26.63,26.57,26.59,74600.0,19.8303,19.8452,19.8004,19.8153,74600.0
2009-06-19 11:05:00,26.59,26.66,26.58,26.65,70700.0,19.8153,19.8675,19.8079,19.8601,70700.0
2009-06-19 11:10:00,26.65,26.65,26.54,26.57,59000.0,19.8601,19.8601,19.7781,19.8004,59000.0
2009-06-19 11:15:00,26.58,26.58,26.47,26.47,85300.0,19.8079,19.8079,19.7259,19.7259,85300.0
2009-06-19 11:20:00,26.46,26.53,26.46,26.47,57400.0,19.7185,19.7706,19.7185,19.7259,57400.0
2009-06-19 11:25:00,26.47,26.48,26.44,26.44,46300.0,19.7259,19.7334,19.7036,19.7036,46300.0
2009-06-19 11:30:00,26.44,26.44,26.33,26.33,114600.0,19.7036,19.7036,19.6216,19.6216,114600.0
2009-06-19 11:35:00,26.33,26.41,26.32,26.41,77300.0,19.6216,19.6812,19.6141,19.6812,77300.0
2009-06-19 11:40:00,26.4,26.41,26.37,26.4,63000.0,19.6738,19.6812,19.6514,19.6738,63000.0
2009-06-19 11:45:00,26.4,26.41,26.33,26.33,50500.0,19.6738,19.6812,19.6216,19.6216,50500.0
2009-06-19 11:50:00,26.34,26.37,26.32,26.35,49500.0,19.629,19.6514,19.6141,19.6365,49500.0
2009-06-19 11:55:00,26.36,26.38,26.32,26.33,38500.0,19.6439,19.6589,19.6141,19.6216,38500.0
2009-06-19 12:00:00,26.33,26.33,26.22,26.22,82400.0,19.6216,19.6216,19.5396,19.5396,82400.0
2009-06-19 12:05:00,26.23,26.24,26.17,26.17,85900.0,19.5471,19.5545,19.5024,19.5024,85900.0
2009-06-19 12:10:00,26.18,26.23,26.12,26.23,135200.0,19.5098,19.5471,19.4651,19.5471,135200.0
2009-06-19 12:15:00,26.24,26.36,26.23,26.31,103300.0,19.5545,19.6439,19.5471,19.6067,103300.0
2009-06-19 12:20:00,26.32,26.32,26.26,26.26,58000.0,19.6141,19.6141,19.5694,19.5694,58000.0
2009-06-19 12:25:00,26.27,26.27,26.15,26.18,167200.0,19.5769,19.5769,19.4875,19.5098,167200.0
2009-06-19 12:30:00,26.18,26.2,26.16,26.19,43700.0,19.5098,19.5247,19.4949,19.5173,43700.0
2009-06-19 12:35:00,26.2,26.22,26.17,26.21,40800.0,19.5247,19.5396,19.5024,19.5322,40800.0
2009-06-19 12:40:00,26.22,26.27,26.22,26.26,25100.0,19.5396,19.5769,19.5396,19.5694,25100.0
2009-06-19 12:45:00,26.26,26.3,26.25,26.28,52300.0,19.5694,19.5992,19.562,19.5843,52300.0
2009-06-19 12:50:00,26.29,26.32,26.28,26.31,30100.0,19.5918,19.6141,19.5843,19.6067,30100.0
2009-06-19 12:55:00,26.31,26.32,26.28,26.3,76800.0,19.6067,19.6141,19.5843,19.5992,76800.0
2009-06-19 13:00:00,26.31,26.36,26.29,26.3,75300.0,19.6067,19.6439,19.5918,19.5992,75300.0
2009-06-19 13:05:00,26.31,26.32,26.29,26.31,27300.0,19.6067,19.6141,19.5918,19.6067,27300.0
2009-06-19 13:10:00,26.31,26.38,26.3,26.36,42000.0,19.6067,19.6589,19.5992,19.6439,42000.0
2009-06-19 13:15:00,26.35,26.38,26.34,26.36,22600.0,19.6365,19.6589,19.629,19.6439,22600.0
2009-06-19 13:20:00,26.36,26.38,26.34,26.38,58400.0,19.6439,19.6589,19.629,19.6589,58400.0
2009-06-19 13:25:00,26.37,26.38,26.3,26.36,65300.0,19.6514,19.6589,19.5992,19.6439,65300.0
2009-06-19 13:30:00,26.36,26.43,26.35,26.42,51900.0,19.6439,19.6961,19.6365,19.6887,51900.0
2009-06-19 13:35:00,26.42,26.44,26.38,26.42,54400.0,19.6887,19.7036,19.6589,19.6887,54400.0
2009-06-19 13:40:00,26.43,26.49,26.42,26.49,61700.0,19.6961,19.7408,19.6887,19.7408,61700.0
2009-06-19 13:45:00,26.48,26.52,26.47,26.48,73700.0,19.7334,19.7632,19.7259,19.7334,73700.0
2009-06-19 13:50:00,26.49,26.5,26.42,26.43,35300.0,19.7408,19.7483,19.6887,19.6961,35300.0
2009-06-19 13:55:00,26.43,26.44,26.28,26.28,63900.0,19.6961,19.7036,19.5843,19.5843,63900.0
2009-06-19 14:00:00,26.29,26.31,26.26,26.28,75100.0,19.5918,19.6067,19.5694,19.5843,75100.0
2009-06-19 14:05:00,26.29,26.34,26.28,26.33,59400.0,19.5918,19.629,19.5843,19.6216,59400.0
2009-06-19 14:10:00,26.34,26.34,26.23,26.23,124200.0,19.629,19.629,19.5471,19.5471,124200.0
2009-06-19 14:15:00,26.24,26.24,26.16,26.18,120800.0,19.5545,19.5545,19.4949,19.5098,120800.0
2009-06-19 14:20:00,26.19,26.22,26.07,26.09,127600.0,19.5173,19.5396,19.4278,19.4427,127600.0
2009-06-19 14:25:00,26.09,26.17,26.08,26.15,70900.0,19.4427,19.5024,19.4353,19.4875,70900.0
2009-06-19 14:30:00,26.15,26.18,26.13,26.15,100200.0,19.4875,19.5098,19.4725,19.4875,100200.0
2009-06-19 14:35:00,26.15,26.18,26.13,26.17,153800.0,19.4875,19.5098,19.4725,19.5024,153800.0
2009-06-19 14:40:00,26.17,26.23,26.16,26.23,46100.0,19.5024,19.5471,19.4949,19.5471,46100.0
2009-06-19 14:45:00,26.23,26.25,26.22,26.25,59700.0,19.5471,19.562,19.5396,19.562,59700.0
2009-06-19 14:50:00,26.25,26.29,26.23,26.29,72800.0,19.562,19.5918,19.5471,19.5918,72800.0
2009-06-19 14:55:00,26.29,26.36,26.28,26.34,122200.0,19.5918,19.6439,19.5843,19.629,122200.0
2009-06-19 15:00:00,26.35,26.39,26.32,26.33,78000.0,19.6365,19.6663,19.6141,19.6216,78000.0
2009-06-19 15:05:00,26.33,26.34,26.26,26.27,100900.0,19.6216,19.629,19.5694,19.5769,100900.0
2009-06-19 15:10:00,26.28,26.35,26.27,26.31,111600.0,19.5843,19.6365,19.5769,19.6067,111600.0
2009-06-19 15:15:00,26.31,26.37,26.3,26.34,140800.0,19.6067,19.6514,19.5992,19.629,140800.0
2009-06-19 15:20:00,26.35,26.38,26.3,26.33,120200.0,19.6365,19.6589,19.5992,19.6216,120200.0
2009-06-19 15:25:00,26.34,26.46,26.3,26.44,161800.0,19.629,19.7185,19.5992,19.7036,161800.0
2009-06-19 15:30:00,26.45,26.48,26.4,26.44,163000.0,19.711,19.7334,19.6738,19.7036,163000.0
2009-06-19 15:35:00,26.45,26.47,26.4,26.41,193000.0,19.711,19.7259,19.6738,19.6812,193000.0
2009-06-19 15:40:00,26.4,26.56,26.4,26.56,372000.0,19.6738,19.793,19.6738,19.793,372000.0
2009-06-19 15:45:00,26.55,26.61,26.51,26.61,458300.0,19.7855,19.8303,19.7557,19.8303,458300.0
2009-06-19 15:50:00,26.61,26.63,26.54,26.62,495300.0,19.8303,19.8452,19.7781,19.8377,495300.0
2009-06-19 15:55:00,26.62,26.63,26.54,26.54,554400.0,19.8377,19.8452,19.7781,19.7781,554400.0
2009-06-22 09:30:00,26.15,26.16,25.74,25.88,230500.0,19.4875,19.4949,19.1819,19.2862,230500.0
2009-06-22 09:35:00,25.89,25.91,25.74,25.76,150100.0,19.2937,19.3086,19.1819,19.1968,150100.0
2009-06-22 09:40:00,25.75,25.76,25.51,25.51,155900.0,19.1894,19.1968,19.0105,19.0105,155900.0
2009-06-22 09:45:00,25.53,25.61,25.47,25.53,103100.0,19.0254,19.085,18.9807,19.0254,103100.0
2009-06-22 09:50:00,25.53,25.65,25.44,25.47,123500.0,19.0254,19.1148,18.9583,18.9807,123500.0
2009-06-22 09:55:00,25.46,25.49,25.4,25.46,124200.0,18.9733,18.9956,18.9285,18.9733,124200.0
2009-06-22 10:00:00,25.47,25.48,25.26,25.3,173900.0,18.9807,18.9882,18.8242,18.854,173900.0
2009-06-22 10:05:00,25.3,25.35,25.22,25.25,97500.0,18.854,18.8913,18.7944,18.8168,97500.0
2009-06-22 10:10:00,25.24,25.34,25.23,25.29,113900.0,18.8093,18.8838,18.8019,18.8466,113900.0
2009-06-22 10:15:00,25.29,25.35,25.27,25.27,100500.0,18.8466,18.8913,18.8317,18.8317,100500.0
2009-06-22 10:20:00,25.27,25.34,25.27,25.31,76000.0,18.8317,18.8838,18.8317,18.8615,76000.0
2009-06-22 10:25:00,25.31,25.33,25.25,25.3,118200.0,18.8615,18.8764,18.8168,18.854,118200.0
2009-06-22 10:30:00,25.3,25.3,25.11,25.12,79500.0,18.854,18.854,18.7124,18.7199,79500.0
2009-06-22 10:35:00,25.12,25.14,25.04,25.12,76400.0,18.7199,18.7348,18.6603,18.7199,76400.0
2009-06-22 10:40:00,25.12,25.13,25.01,25.04,34700.0,18.7199,18.7273,18.6379,18.6603,34700.0
2009-06-22 10:45:00,25.05,25.14,25.02,25.1,67200.0,18.6677,18.7348,18.6454,18.705,67200.0
2009-06-22 10:50:00,25.11,25.11,25.03,25.09,100500.0,18.7124,18.7124,18.6528,18.6975,100500.0
2009-06-22 10:55:00,25.1,25.12,25.0,25.02,45300.0,18.705,18.7199,18.6305,18.6454,45300.0
2009-06-22 11:00:00,25.03,25.03,24.9,24.93,96500.0,18.6528,18.6528,18.5559,18.5783,96500.0
2009-06-22 11:05:00,24.94,24.97,24.91,24.94,60200.0,18.5857,18.6081,18.5634,18.5857,60200.0
2009-06-22 11:10:00,24.94,24.98,24.92,24.94,55200.0,18.5857,18.6155,18.5708,18.5857,55200.0
2009-06-22 11:15:00,24.95,25.02,24.94,25.01,53600.0,18.5932,18.6454,18.5857,18.6379,53600.0
2009-06-22 11:20:00,25.02,25.15,25.02,25.1,53700.0,18.6454,18.7422,18.6454,18.705,53700.0
2009-06-22 11:25:00,25.11,25.11,25.08,25.09,33200.0,18.7124,18.7124,18.6901,18.6975,33200.0
2009-06-22 11:30:00,25.09,25.1,25.0,25.01,36200.0,18.6975,18.705,18.6305,18.6379,36200.0
2009-06-22 11:35:00,25.01,25.01,24.95,24.98,61900.0,18.6379,18.6379,18.5932,18.6155,61900.0
2009-06-22 11:40:00,24.99,25.01,24.96,24.96,24100.0,18.623,18.6379,18.6006,18.6006,24100.0
2009-06-22 11:45:00,24.97,25.0,24.88,24.89,48200.0,18.6081,18.6305,18.541,18.5485,48200.0
2009-06-22 11:50:00,24.9,24.9,24.83,24.87,54000.0,18.5559,18.5559,18.5038,18.5336,54000.0
2009-06-22 11:55:00,24.88,24.91,24.81,24.82,55900.0,18.541,18.5634,18.4889,18.4963,55900.0
2009-06-22 12:00:00,24.82,24.83,24.75,24.77,72300.0,18.4963,18.5038,18.4441,18.4591,72300.0
2009-06-22 12:05:00,24.77,24.82,24.74,24.75,48400.0,18.4591,18.4963,18.4367,18.4441,48400.0
2009-06-22 12:10:00,24.75,24.8,24.72,24.8,38400.0,18.4441,18.4814,18.4218,18.4814,38400.0
2009-06-22 12:15:00,24.8,24.8,24.73,24.74,17600.0,18.4814,18.4814,18.4292,18.4367,17600.0
2009-06-22 12:20:00,24.74,24.76,24.67,24.7,31000.0,18.4367,18.4516,18.3845,18.4069,31000.0
2009-06-22 12:25:00,24.7,24.79,24.69,24.74,21600.0,18.4069,18.474,18.3994,18.4367,21600.0
2009-06-22 12:30:00,24.74,24.79,24.74,24.77,24300.0,18.4367,18.474,18.4367,18.4591,24300.0
2009-06-22 12:35:00,24.77,24.81,24.74,24.8,54600.0,18.4591,18.4889,18.4367,18.4814,54600.0
2009-06-22 12:40:00,24.8,24.82,24.78,24.79,31000.0,18.4814,18.4963,18.4665,18.474,31000.0
2009-06-22 12:45:00,24.78,24.8,24.75,24.78,77100.0,18.4665,18.4814,18.4441,18.4665,77100.0
2009-06-22 12:50:00,24.79,24.81,24.76,24.77,35800.0,18.474,18.4889,18.4516,18.4591,35800.0
2009-06-22 12:55:00,24.77,24.81,24.75,24.8,71900.0,18.4591,18.4889,18.4441,18.4814,71900.0
2009-06-22 13:00:00,24.8,24.8,24.78,24.79,23500.0,18.4814,18.4814,18.4665,18.474,23500.0
2009-06-22 13:05:00,24.79,24.81,24.72,24.75,40900.0,18.474,18.4889,18.4218,18.4441,40900.0
2009-06-22 13:10:00,24.75,24.75,24.68,24.71,71300.0,18.4441,18.4441,18.392,18.4143,71300.0
2009-06-22 13:15:00,24.71,24.75,24.68,24.71,33300.0,18.4143,18.4441,18.392,18.4143,33300.0
2009-06-22 13:20:00,24.71,24.71,24.64,24.66,49700.0,18.4143,18.4143,18.3622,18.3771,49700.0
2009-06-22 13:25:00,24.66,24.66,24.6,24.61,52900.0,18.3771,18.3771,18.3324,18.3398,52900.0
2009-06-22 13:30:00,24.61,24.7,24.61,24.65,60000.0,18.3398,18.4069,18.3398,18.3696,60000.0
2009-06-22 13:35:00,24.66,24.66,24.61,24.61,46400.0,18.3771,18.3771,18.3398,18.3398,46400.0
2009-06-22 13:40:00,24.62,24.63,24.56,24.62,63800.0,18.3473,18.3547,18.3026,18.3473,63800.0
2009-06-22 13:45:00,24.62,24.67,24.61,24.67,28300.0,18.3473,18.3845,18.3398,18.3845,28300.0
2009-06-22 13:50:00,24.67,24.68,24.63,24.64,40200.0,18.3845,18.392,18.3547,18.3622,40200.0
2009-06-22 13:55:00,24.64,24.65,24.59,24.65,36000.0,18.3622,18.3696,18.3249,18.3696,36000.0
2009-06-22 14:00:00,24.65,24.67,24.64,24.65,32100.0,18.3696,18.3845,18.3622,18.3696,32100.0
2009-06-22 14:05:00,24.66,24.67,24.63,24.63,26000.0,18.3771,18.3845,18.3547,18.3547,26000.0
2009-06-22 14:10:00,24.64,24.64,24.59,24.62,24600.0,18.3622,18.3622,18.3249,18.3473,24600.0
2009-06-22 14:15:00,24.62,24.63,24.59,24.61,61000.0,18.3473,18.3547,18.3249,18.3398,61000.0
2009-06-22 14:20:00,24.61,24.66,24.6,24.66,59000.0,18.3398,18.3771,18.3324,18.3771,59000.0
2009-06-22 14:25:00,24.66,24.67,24.61,24.61,103200.0,18.3771,18.3845,18.3398,18.3398,103200.0
2009-06-22 14:30:00,24.61,24.67,24.6,24.66,78900.0,18.3398,18.3845,18.3324,18.3771,78900.0
2009-06-22 14:35:00,24.67,24.7,24.63,24.67,107100.0,18.3845,18.4069,18.3547,18.3845,107100.0
2009-06-22 14:40:00,24.67,24.68,24.64,24.65,65300.0,18.3845,18.392,18.3622,18.3696,65300.0
2009-06-22 14:45:00,24.66,24.68,24.64,24.67,51300.0,18.3771,18.392,18.3622,18.3845,51300.0
2009-06-22 14:50:00,24.67,24.68,24.64,24.65,71300.0,18.3845,18.392,18.3622,18.3696,71300.0
2009-06-22 14:55:00,24.65,24.7,24.61,24.68,89300.0,18.3696,18.4069,18.3398,18.392,89300.0
2009-06-22 15:00:00,24.69,24.76,24.68,24.72,81700.0,18.3994,18.4516,18.392,18.4218,81700.0
2009-06-22 15:05:00,24.73,24.77,24.72,24.75,67300.0,18.4292,18.4591,18.4218,18.4441,67300.0
2009-06-22 15:10:00,24.75,24.76,24.69,24.71,75600.0,18.4441,18.4516,18.3994,18.4143,75600.0
2009-06-22 15:15:00,24.71,24.72,24.67,24.71,104200.0,18.4143,18.4218,18.3845,18.4143,104200.0
2009-06-22 15:20:00,24.71,24.72,24.64,24.64,87600.0,18.4143,18.4218,18.3622,18.3622,87600.0
2009-06-22 15:25:00,24.65,24.68,24.6,24.68,57300.0,18.3696,18.392,18.3324,18.392,57300.0
2009-06-22 15:30:00,24.68,24.68,24.61,24.65,187000.0,18.392,18.392,18.3398,18.3696,187000.0
2009-06-22 15:35:00,24.65,24.67,24.62,24.65,122400.0,18.3696,18.3845,18.3473,18.3696,122400.0
2009-06-22 15:40:00,24.65,24.66,24.54,24.56,227400.0,18.3696,18.3771,18.2877,18.3026,227400.0
2009-06-22 15:45:00,24.56,24.61,24.55,24.56,187900.0,18.3026,18.3398,18.2951,18.3026,187900.0
2009-06-22 15:50:00,24.57,24.63,24.52,24.62,243200.0,18.31,18.3547,18.2727,18.3473,243200.0
2009-06-22 15:55:00,24.62,24.64,24.54,24.55,363400.0,18.3473,18.3622,18.2877,18.2951,363400.0
2009-06-23 09:30:00,24.95,25.05,24.8,24.91,129500.0,18.5932,18.6677,18.4814,18.5634,129500.0
2009-06-23 09:35:00,24.92,25.05,24.88,24.99,139000.0,18.5708,18.6677,18.541,18.623,139000.0
2009-06-23 09:40:00,24.98,25.03,24.8,24.82,98600.0,18.6155,18.6528,18.4814,18.4963,98600.0
2009-06-23 09:45:00,24.81,24.81,24.72,24.79,123400.0,18.4889,18.4889,18.4218,18.474,123400.0
2009-06-23 09:50:00,24.79,24.94,24.79,24.9,93200.0,18.474,18.5857,18.474,18.5559,93200.0
2009-06-23 09:55:00,24.91,24.93,24.75,24.84,78100.0,18.5634,18.5783,18.4441,18.5112,78100.0
2009-06-23 10:00:00,24.84,24.93,24.66,24.93,104000.0,18.5112,18.5783,18.3771,18.5783,104000.0
2009-06-23 10:05:00,24.93,24.93,24.75,24.81,130100.0,18.5783,18.5783,18.4441,18.4889,130100.0
2009-06-23 10:10:00,24.81,24.82,24.66,24.68,83600.0,18.4889,18.4963,18.3771,18.392,83600.0
2009-06-23 10:15:00,24.69,24.83,24.69,24.81,52200.0,18.3994,18.5038,18.3994,18.4889,52200.0
2009-06-23 10:20:00,24.81,24.87,24.68,24.72,74700.0,18.4889,18.5336,18.392,18.4218,74700.0
2009-06-23 10:25:00,24.71,24.73,24.6,24.61,82600.0,18.4143,18.4292,18.3324,18.3398,82600.0
2009-06-23 10:30:00,24.6,24.67,24.59,24.65,75300.0,18.3324,18.3845,18.3249,18.3696,75300.0
2009-06-23 10:35:00,24.66,24.69,24.59,24.61,122900.0,18.3771,18.3994,18.3249,18.3398,122900.0
2009-06-23 10:40:00,24.61,24.63,24.49,24.53,68000.0,18.3398,18.3547,18.2504,18.2802,68000.0
2009-06-23 10:45:00,24.53,24.58,24.5,24.52,61000.0,18.2802,18.3175,18.2578,18.2727,61000.0
2009-06-23 10:50:00,24.51,24.56,24.49,24.5,88100.0,18.2653,18.3026,18.2504,18.2578,88100.0
2009-06-23 10:55:00,24.51,24.58,24.47,24.57,60900.0,18.2653,18.3175,18.2355,18.31,60900.0
2009-06-23 11:00:00,24.55,24.57,24.47,24.48,59300.0,18.2951,18.31,18.2355,18.2429,59300.0
2009-06-23 11:05:00,24.48,24.49,24.34,24.36,128700.0,18.2429,18.2504,18.1386,18.1535,128700.0
2009-06-23 11:10:00,24.37,24.45,24.33,24.43,82900.0,18.161,18.2206,18.1312,18.2057,82900.0
2009-06-23 11:15:00,24.44,24.55,24.43,24.54,87100.0,18.2131,18.2951,18.2057,18.2877,87100.0
2009-06-23 11:20:00,24.54,24.54,24.44,24.5,78700.0,18.2877,18.2877,18.2131,18.2578,78700.0
2009-06-23 11:25:00,24.5,24.57,24.49,24.49,50100.0,18.2578,18.31,18.2504,18.2504,50100.0
2009-06-23 11:30:00,24.5,24.54,24.49,24.53,23900.0,18.2578,18.2877,18.2504,18.2802,23900.0
2009-06-23 11:35:00,24.54,24.55,24.41,24.41,50200.0,18.2877,18.2951,18.1908,18.1908,50200.0
2009-06-23 11:40:00,24.41,24.42,24.39,24.39,27200.0,18.1908,18.1982,18.1759,18.1759,27200.0
2009-06-23 11:45:00,24.4,24.42,24.38,24.42,22600.0,18.1833,18.1982,18.1684,18.1982,22600.0
2009-06-23 11:50:00,24.42,24.45,24.39,24.43,32600.0,18.1982,18.2206,18.1759,18.2057,32600.0
2009-06-23 11:55:00,24.44,24.5,24.42,24.48,23500.0,18.2131,18.2578,18.1982,18.2429,23500.0
2009-06-23 12:00:00,24.48,24.48,24.41,24.41,20300.0,18.2429,18.2429,18.1908,18.1908,20300.0
2009-06-23 12:05:00,24.41,24.42,24.38,24.41,25500.0,18.1908,18.1982,18.1684,18.1908,25500.0
2009-06-23 12:10:00,24.41,24.42,24.37,24.37,24300.0,18.1908,18.1982,18.161,18.161,24300.0
2009-06-23 12:15:00,24.38,24.43,24.37,24.42,12700.0,18.1684,18.2057,18.161,18.1982,12700.0
2009-06-23 12:20:00,24.43,24.49,24.42,24.49,27100.0,18.2057,18.2504,18.1982,18.2504,27100.0
2009-06-23 12:25:00,24.48,24.49,24.43,24.45,31000.0,18.2429,18.2504,18.2057,18.2206,31000.0
2009-06-23 12:30:00,24.45,24.46,24.4,24.42,25200.0,18.2206,18.228,18.1833,18.1982,25200.0
2009-06-23 12:35:00,24.42,24.52,24.41,24.51,59400.0,18.1982,18.2727,18.1908,18.2653,59400.0
2009-06-23 12:40:00,24.5,24.52,24.46,24.47,41700.0,18.2578,18.2727,18.228,18.2355,41700.0
2009-06-23 12:45:00,24.49,24.5,24.44,24.47,33400.0,18.2504,18.2578,18.2131,18.2355,33400.0
2009-06-23 12:50:00,24.47,24.48,24.41,24.43,30200.0,18.2355,18.2429,18.1908,18.2057,30200.0
2009-06-23 12:55:00,24.43,24.43,24.37,24.38,25300.0,18.2057,18.2057,18.161,18.1684,25300.0
2009-06-23 13:00:00,24.38,24.5,24.37,24.5,30800.0,18.1684,18.2578,18.161,18.2578,30800.0
2009-06-23 13:05:00,24.5,24.53,24.46,24.5,52300.0,18.2578,18.2802,18.228,18.2578,52300.0
2009-06-23 13:10:00,24.5,24.56,24.49,24.51,27300.0,18.2578,18.3026,18.2504,18.2653,27300.0
2009-06-23 13:15:00,24.52,24.54,24.51,24.54,16400.0,18.2727,18.2877,18.2653,18.2877,16400.0
2009-06-23 13:20:00,24.54,24.54,24.53,24.53,12600.0,18.2877,18.2877,18.2802,18.2802,12600.0
2009-06-23 13:25:00,24.53,24.54,24.49,24.49,15100.0,18.2802,18.2877,18.2504,18.2504,15100.0
2009-06-23 13:30:00,24.49,24.53,24.49,24.52,16400.0,18.2504,18.2802,18.2504,18.2727,16400.0
2009-06-23 13:35:00,24.51,24.52,24.48,24.48,13100.0,18.2653,18.2727,18.2429,18.2429,13100.0
2009-06-23 13:40:00,24.48,24.49,24.42,24.46,29800.0,18.2429,18.2504,18.1982,18.228,29800.0
2009-06-23 13:45:00,24.46,24.46,24.43,24.45,12800.0,18.228,18.228,18.2057,18.2206,12800.0
2009-06-23 13:50:00,24.45,24.48,24.44,24.45,13800.0,18.2206,18.2429,18.2131,18.2206,13800.0
2009-06-23 13:55:00,24.45,24.46,24.38,24.38,29800.0,18.2206,18.228,18.1684,18.1684,29800.0
2009-06-23 14:00:00,24.39,24.48,24.37,24.48,38700.0,18.1759,18.2429,18.161,18.2429,38700.0
2009-06-23 14:05:00,24.48,24.53,24.48,24.51,22300.0,18.2429,18.2802,18.2429,18.2653,22300.0
2009-06-23 14:10:00,24.52,24.59,24.51,24.57,21500.0,18.2727,18.3249,18.2653,18.31,21500.0
2009-06-23 14:15:00,24.58,24.62,24.57,24.6,23800.0,18.3175,18.3473,18.31,18.3324,23800.0
2009-06-23 14:20:00,24.61,24.64,24.59,24.59,24200.0,18.3398,18.3622,18.3249,18.3249,24200.0
2009-06-23 14:25:00,24.6,24.62,24.56,24.57,30700.0,18.3324,18.3473,18.3026,18.31,30700.0
2009-06-23 14:30:00,24.57,24.58,24.51,24.54,20400.0,18.31,18.3175,18.2653,18.2877,20400.0
2009-06-23 14:35:00,24.54,24.54,24.47,24.48,24800.0,18.2877,18.2877,18.2355,18.2429,24800.0
2009-06-23 14:40:00,24.48,24.5,24.41,24.43,46900.0,18.2429,18.2578,18.1908,18.2057,46900.0
2009-06-23 14:45:00,24.43,24.44,24.42,24.43,41300.0,18.2057,18.2131,18.1982,18.2057,41300.0
2009-06-23 14:50:00,24.42,24.48,24.4,24.47,49100.0,18.1982,18.2429,18.1833,18.2355,49100.0
2009-06-23 14:55:00,24.46,24.47,24.41,24.42,52700.0,18.228,18.2355,18.1908,18.1982,52700.0
2009-06-23 15:00:00,24.42,24.42,24.36,24.41,32200.0,18.1982,18.1982,18.1535,18.1908,32200.0
2009-06-23 15:05:00,24.4,24.41,24.29,24.3,60800.0,18.1833,18.1908,18.1013,18.1088,60800.0
2009-06-23 15:10:00,24.31,24.43,24.3,24.43,42500.0,18.1163,18.2057,18.1088,18.2057,42500.0
2009-06-23 15:15:00,24.43,24.48,24.43,24.43,58400.0,18.2057,18.2429,18.2057,18.2057,58400.0
2009-06-23 15:20:00,24.44,24.44,24.36,24.36,66600.0,18.2131,18.2131,18.1535,18.1535,66600.0
2009-06-23 15:25:00,24.36,24.55,24.36,24.54,157600.0,18.1535,18.2951,18.1535,18.2877,157600.0
2009-06-23 15:30:00,24.53,24.55,24.42,24.55,105900.0,18.2802,18.2951,18.1982,18.2951,105900.0
2009-06-23 15:35:00,24.55,24.55,24.51,24.53,110800.0,18.2951,18.2951,18.2653,18.2802,110800.0
2009-06-23 15:40:00,24.53,24.55,24.52,24.54,89800.0,18.2802,18.2951,18.2727,18.2877,89800.0
2009-06-23 15:45:00,24.55,24.65,24.54,24.65,118700.0,18.2951,18.3696,18.2877,18.3696,118700.0
2009-06-23 15:50:00,24.65,24.65,24.56,24.6,148400.0,18.3696,18.3696,18.3026,18.3324,148400.0
2009-06-23 15:55:00,24.6,24.6,24.51,24.52,168500.0,18.3324,18.3324,18.2653,18.2727,168500.0
2009-06-24 09:30:00,25.05,25.13,24.98,24.99,110800.0,18.6677,18.7273,18.6155,18.623,110800.0
2009-06-24 09:35:00,24.99,25.28,24.99,25.2,104000.0,18.623,18.8391,18.623,18.7795,104000.0
2009-06-24 09:40:00,25.22,25.29,25.14,25.21,169600.0,18.7944,18.8466,18.7348,18.7869,169600.0
2009-06-24 09:45:00,25.22,25.33,25.16,25.32,148100.0,18.7944,18.8764,18.7497,18.8689,148100.0
2009-06-24 09:50:00,25.33,25.52,25.31,25.51,307100.0,18.8764,19.018,18.8615,19.0105,307100.0
2009-06-24 09:55:00,25.52,25.71,25.51,25.64,263500.0,19.018,19.1596,19.0105,19.1074,263500.0
2009-06-24 10:00:00,25.64,25.65,25.48,25.63,251900.0,19.1074,19.1148,18.9882,19.0999,251900.0
2009-06-24 10:05:00,25.63,25.87,25.54,25.82,165600.0,19.0999,19.2788,19.0329,19.2415,165600.0
2009-06-24 10:10:00,25.82,25.88,25.69,25.76,134900.0,19.2415,19.2862,19.1447,19.1968,134900.0
2009-06-24 10:15:00,25.77,25.87,25.76,25.82,58200.0,19.2043,19.2788,19.1968,19.2415,58200.0
2009-06-24 10:20:00,25.82,26.03,25.81,25.97,183800.0,19.2415,19.398,19.2341,19.3533,183800.0
2009-06-24 10:25:00,25.97,25.99,25.86,25.87,121600.0,19.3533,19.3682,19.2713,19.2788,121600.0
2009-06-24 10:30:00,25.86,25.97,25.86,25.97,105900.0,19.2713,19.3533,19.2713,19.3533,105900.0
2009-06-24 10:35:00,25.98,26.18,25.98,26.16,218700.0,19.3608,19.5098,19.3608,19.4949,218700.0
2009-06-24 10:40:00,26.16,26.17,26.05,26.11,105800.0,19.4949,19.5024,19.4129,19.4576,105800.0
2009-06-24 10:45:00,26.12,26.22,26.07,26.22,129700.0,19.4651,19.5396,19.4278,19.5396,129700.0
2009-06-24 10:50:00,26.22,26.35,26.16,26.34,252900.0,19.5396,19.6365,19.4949,19.629,252900.0
2009-06-24 10:55:00,26.35,26.38,26.25,26.27,143300.0,19.6365,19.6589,19.562,19.5769,143300.0
2009-06-24 11:00:00,26.27,26.32,26.24,26.24,59700.0,19.5769,19.6141,19.5545,19.5545,59700.0
2009-06-24 11:05:00,26.24,26.27,26.13,26.17,57300.0,19.5545,19.5769,19.4725,19.5024,57300.0
2009-06-24 11:10:00,26.17,26.19,26.15,26.15,32200.0,19.5024,19.5173,19.4875,19.4875,32200.0
2009-06-24 11:15:00,26.16,26.2,26.09,26.09,62000.0,19.4949,19.5247,19.4427,19.4427,62000.0
2009-06-24 11:20:00,26.1,26.1,26.05,26.05,54100.0,19.4502,19.4502,19.4129,19.4129,54100.0
2009-06-24 11:25:00,26.05,26.12,26.05,26.07,39900.0,19.4129,19.4651,19.4129,19.4278,39900.0
2009-06-24 11:30:00,26.07,26.1,26.03,26.05,37200.0,19.4278,19.4502,19.398,19.4129,37200.0
2009-06-24 11:35:00,26.06,26.12,26.05,26.06,30200.0,19.4204,19.4651,19.4129,19.4204,30200.0
2009-06-24 11:40:00,26.05,26.11,26.0,26.06,47700.0,19.4129,19.4576,19.3757,19.4204,47700.0
2009-06-24 11:45:00,26.06,26.06,26.01,26.03,11600.0,19.4204,19.4204,19.3831,19.398,11600.0
2009-06-24 11:50:00,26.02,26.03,25.99,26.0,16800.0,19.3906,19.398,19.3682,19.3757,16800.0
2009-06-24 11:55:00,25.99,26.03,25.99,26.0,50400.0,19.3682,19.398,19.3682,19.3757,50400.0
2009-06-24 12:00:00,26.0,26.04,25.99,26.02,43800.0,19.3757,19.4055,19.3682,19.3906,43800.0
2009-06-24 12:05:00,26.02,26.03,25.98,26.0,27700.0,19.3906,19.398,19.3608,19.3757,27700.0
2009-06-24 12:10:00,26.01,26.03,25.98,26.0,61700.0,19.3831,19.398,19.3608,19.3757,61700.0
2009-06-24 12:15:00,25.99,26.0,25.88,25.91,58600.0,19.3682,19.3757,19.2862,19.3086,58600.0
2009-06-24 12:20:00,25.91,25.94,25.87,25.88,74200.0,19.3086,19.331,19.2788,19.2862,74200.0
2009-06-24 12:25:00,25.87,25.91,25.86,25.89,30200.0,19.2788,19.3086,19.2713,19.2937,30200.0
2009-06-24 12:30:00,25.9,25.91,25.88,25.91,50900.0,19.3011,19.3086,19.2862,19.3086,50900.0
2009-06-24 12:35:00,25.91,25.99,25.9,25.98,62600.0,19.3086,19.3682,19.3011,19.3608,62600.0
2009-06-24 12:40:00,25.97,25.98,25.9,25.92,31000.0,19.3533,19.3608,19.3011,19.3161,31000.0
2009-06-24 12:45:00,25.93,25.97,25.92,25.97,16000.0,19.3235,19.3533,19.3161,19.3533,16000.0
2009-06-24 12:50:00,25.97,26.01,25.96,25.98,30100.0,19.3533,19.3831,19.3459,19.3608,30100.0
2009-06-24 12:55:00,25.98,26.06,25.97,26.05,53000.0,19.3608,19.4204,19.3533,19.4129,53000.0
2009-06-24 13:00:00,26.04,26.09,25.99,26.06,119700.0,19.4055,19.4427,19.3682,19.4204,119700.0
2009-06-24 13:05:00,26.06,26.19,26.05,26.18,69800.0,19.4204,19.5173,19.4129,19.5098,69800.0
2009-06-24 13:10:00,26.19,26.21,26.13,26.16,51700.0,19.5173,19.5322,19.4725,19.4949,51700.0
2009-06-24 13:15:00,26.16,26.21,26.16,26.17,63000.0,19.4949,19.5322,19.4949,19.5024,63000.0
2009-06-24 13:20:00,26.17,26.18,26.13,26.13,14800.0,19.5024,19.5098,19.4725,19.4725,14800.0
2009-06-24 13:25:00,26.13,26.16,26.13,26.15,14800.0,19.4725,19.4949,19.4725,19.4875,14800.0
2009-06-24 13:30:00,26.14,26.15,26.09,26.09,23400.0,19.48,19.4875,19.4427,19.4427,23400.0
2009-06-24 13:35:00,26.1,26.15,26.09,26.14,27500.0,19.4502,19.4875,19.4427,19.48,27500.0
2009-06-24 13:40:00,26.15,26.15,26.13,26.13,10800.0,19.4875,19.4875,19.4725,19.4725,10800.0
2009-06-24 13:45:00,26.14,26.14,26.04,26.06,32300.0,19.48,19.48,19.4055,19.4204,32300.0
2009-06-24 13:50:00,26.06,26.09,26.02,26.04,15100.0,19.4204,19.4427,19.3906,19.4055,15100.0
2009-06-24 13:55:00,26.05,26.05,26.02,26.04,14300.0,19.4129,19.4129,19.3906,19.4055,14300.0
2009-06-24 14:00:00,26.04,26.06,26.03,26.04,15600.0,19.4055,19.4204,19.398,19.4055,15600.0
2009-06-24 14:05:00,26.03,26.1,26.01,26.09,16600.0,19.398,19.4502,19.3831,19.4427,16600.0
2009-06-24 14:10:00,26.1,26.1,26.04,26.05,18800.0,19.4502,19.4502,19.4055,19.4129,18800.0
2009-06-24 14:15:00,26.05,26.09,25.88,26.0,41400.0,19.4129,19.4427,19.2862,19.3757,41400.0
2009-06-24 14:20:00,26.01,26.1,25.87,25.92,59500.0,19.3831,19.4502,19.2788,19.3161,59500.0
2009-06-24 14:25:00,25.91,26.04,25.74,25.82,71200.0,19.3086,19.4055,19.1819,19.2415,71200.0
2009-06-24 14:30:00,25.8,25.87,25.7,25.77,69800.0,19.2266,19.2788,19.1521,19.2043,69800.0
2009-06-24 14:35:00,25.77,25.79,25.57,25.62,95400.0,19.2043,19.2192,19.0552,19.0925,95400.0
2009-06-24 14:40:00,25.62,25.7,25.56,25.7,141900.0,19.0925,19.1521,19.0478,19.1521,141900.0
2009-06-24 14:45:00,25.69,25.76,25.59,25.6,100200.0,19.1447,19.1968,19.0701,19.0776,100200.0
2009-06-24 14:50:00,25.6,25.71,25.59,25.66,57200.0,19.0776,19.1596,19.0701,19.1223,57200.0
2009-06-24 14:55:00,25.66,25.7,25.55,25.57,46400.0,19.1223,19.1521,19.0403,19.0552,46400.0
2009-06-24 15:00:00,25.57,25.62,25.54,25.58,85400.0,19.0552,19.0925,19.0329,19.0627,85400.0
2009-06-24 15:05:00,25.58,25.58,25.39,25.43,89200.0,19.0627,19.0627,18.9211,18.9509,89200.0
2009-06-24 15:10:00,25.42,25.51,25.36,25.51,75800.0,18.9434,19.0105,18.8987,19.0105,75800.0
2009-06-24 15:15:00,25.52,25.53,25.36,25.4,84900.0,19.018,19.0254,18.8987,18.9285,84900.0
2009-06-24 15:20:00,25.39,25.46,25.36,25.4,81700.0,18.9211,18.9733,18.8987,18.9285,81700.0
2009-06-24 15:25:00,25.41,25.46,25.34,25.4,101700.0,18.936,18.9733,18.8838,18.9285,101700.0
2009-06-24 15:30:00,25.39,25.51,25.39,25.5,107700.0,18.9211,19.0105,18.9211,19.0031,107700.0
2009-06-24 15:35:00,25.51,25.53,25.41,25.42,96100.0,19.0105,19.0254,18.936,18.9434,96100.0
2009-06-24 15:40:00,25.42,25.43,25.29,25.36,241000.0,18.9434,18.9509,18.8466,18.8987,241000.0
2009-06-24 15:45:00,25.35,25.62,25.34,25.58,379700.0,18.8913,19.0925,18.8838,19.0627,379700.0
2009-06-24 15:50:00,25.57,25.57,25.4,25.47,158700.0,19.0552,19.0552,18.9285,18.9807,158700.0
2009-06-24 15:55:00,25.47,25.51,25.47,25.48,211700.0,18.9807,19.0105,18.9807,18.9882,211700.0
2009-06-25 09:30:00,24.91,25.14,24.91,25.05,104400.0,18.5634,18.7348,18.5634,18.6677,104400.0
2009-06-25 09:35:00,25.04,25.13,24.94,25.1,75700.0,18.6603,18.7273,18.5857,18.705,75700.0
2009-06-25 09:40:00,25.1,25.26,25.09,25.26,102800.0,18.705,18.8242,18.6975,18.8242,102800.0
2009-06-25 09:45:00,25.26,25.41,25.26,25.31,125800.0,18.8242,18.936,18.8242,18.8615,125800.0
2009-06-25 09:50:00,25.3,25.58,25.3,25.58,93500.0,18.854,19.0627,18.854,19.0627,93500.0
2009-06-25 09:55:00,25.58,25.74,25.57,25.65,161800.0,19.0627,19.1819,19.0552,19.1148,161800.0
2009-06-25 10:00:00,25.65,25.92,25.65,25.9,311300.0,19.1148,19.3161,19.1148,19.3011,311300.0
2009-06-25 10:05:00,25.9,25.92,25.8,25.86,294900.0,19.3011,19.3161,19.2266,19.2713,294900.0
2009-06-25 10:10:00,25.87,25.95,25.75,25.77,156900.0,19.2788,19.3384,19.1894,19.2043,156900.0
2009-06-25 10:15:00,25.77,25.85,25.7,25.81,84400.0,19.2043,19.2639,19.1521,19.2341,84400.0
2009-06-25 10:20:00,25.81,25.81,25.71,25.76,24400.0,19.2341,19.2341,19.1596,19.1968,24400.0
2009-06-25 10:25:00,25.77,25.84,25.68,25.73,67300.0,19.2043,19.2564,19.1372,19.1745,67300.0
2009-06-25 10:30:00,25.74,25.76,25.7,25.73,22900.0,19.1819,19.1968,19.1521,19.1745,22900.0
2009-06-25 10:35:00,25.74,25.85,25.74,25.85,46100.0,19.1819,19.2639,19.1819,19.2639,46100.0
2009-06-25 10:40:00,25.85,25.86,25.8,25.81,42100.0,19.2639,19.2713,19.2266,19.2341,42100.0
2009-06-25 10:45:00,25.81,25.83,25.8,25.8,26000.0,19.2341,19.249,19.2266,19.2266,26000.0
2009-06-25 10:50:00,25.8,25.81,25.74,25.76,45500.0,19.2266,19.2341,19.1819,19.1968,45500.0
2009-06-25 10:55:00,25.76,25.77,25.72,25.77,42400.0,19.1968,19.2043,19.167,19.2043,42400.0
2009-06-25 11:00:00,25.76,25.8,25.73,25.8,45500.0,19.1968,19.2266,19.1745,19.2266,45500.0
2009-06-25 11:05:00,25.8,25.8,25.74,25.74,39300.0,19.2266,19.2266,19.1819,19.1819,39300.0
2009-06-25 11:10:00,25.73,25.74,25.67,25.7,65400.0,19.1745,19.1819,19.1297,19.1521,65400.0
2009-06-25 11:15:00,25.71,25.72,25.65,25.7,28000.0,19.1596,19.167,19.1148,19.1521,28000.0
2009-06-25 11:20:00,25.7,25.76,25.68,25.69,49600.0,19.1521,19.1968,19.1372,19.1447,49600.0
2009-06-25 11:25:00,25.7,25.72,25.69,25.72,82100.0,19.1521,19.167,19.1447,19.167,82100.0
2009-06-25 11:30:00,25.72,25.81,25.7,25.8,75600.0,19.167,19.2341,19.1521,19.2266,75600.0
2009-06-25 11:35:00,25.82,25.85,25.79,25.79,57800.0,19.2415,19.2639,19.2192,19.2192,57800.0
2009-06-25 11:40:00,25.79,25.93,25.79,25.86,56000.0,19.2192,19.3235,19.2192,19.2713,56000.0
2009-06-25 11:45:00,25.86,25.94,25.83,25.91,27200.0,19.2713,19.331,19.249,19.3086,27200.0
2009-06-25 11:50:00,25.9,25.99,25.86,25.94,38900.0,19.3011,19.3682,19.2713,19.331,38900.0
2009-06-25 11:55:00,25.94,26.14,25.94,26.11,86700.0,19.331,19.48,19.331,19.4576,86700.0
2009-06-25 12:00:00,26.11,26.14,26.02,26.05,76400.0,19.4576,19.48,19.3906,19.4129,76400.0
2009-06-25 12:05:00,26.05,26.11,25.99,25.99,34400.0,19.4129,19.4576,19.3682,19.3682,34400.0
2009-06-25 12:10:00,25.99,26.03,25.96,25.97,11100.0,19.3682,19.398,19.3459,19.3533,11100.0
2009-06-25 12:15:00,25.98,26.01,25.9,25.9,31900.0,19.3608,19.3831,19.3011,19.3011,31900.0
2009-06-25 12:20:00,25.9,25.99,25.89,25.95,21900.0,19.3011,19.3682,19.2937,19.3384,21900.0
2009-06-25 12:25:00,25.95,25.97,25.91,25.96,19100.0,19.3384,19.3533,19.3086,19.3459,19100.0
2009-06-25 12:30:00,25.97,26.0,25.86,25.86,30700.0,19.3533,19.3757,19.2713,19.2713,30700.0
2009-06-25 12:35:00,25.86,25.89,25.83,25.83,26400.0,19.2713,19.2937,19.249,19.249,26400.0
2009-06-25 12:40:00,25.83,25.91,25.81,25.9,26600.0,19.249,19.3086,19.2341,19.3011,26600.0
2009-06-25 12:45:00,25.9,25.94,25.88,25.88,16000.0,19.3011,19.331,19.2862,19.2862,16000.0
2009-06-25 12:50:00,25.88,25.88,25.83,25.84,34700.0,19.2862,19.2862,19.249,19.2564,34700.0
2009-06-25 12:55:00,25.84,25.84,25.79,25.8,40400.0,19.2564,19.2564,19.2192,19.2266,40400.0
2009-06-25 13:00:00,25.8,25.82,25.79,25.82,44000.0,19.2266,19.2415,19.2192,19.2415,44000.0
2009-06-25 13:05:00,25.81,25.86,25.81,25.86,64900.0,19.2341,19.2713,19.2341,19.2713,64900.0
2009-06-25 13:10:00,25.86,25.88,25.79,25.8,68000.0,19.2713,19.2862,19.2192,19.2266,68000.0
2009-06-25 13:15:00,25.8,25.84,25.79,25.84,134900.0,19.2266,19.2564,19.2192,19.2564,134900.0
2009-06-25 13:20:00,25.83,25.85,25.81,25.81,41200.0,19.249,19.2639,19.2341,19.2341,41200.0
2009-06-25 13:25:00,25.82,25.84,25.8,25.83,19300.0,19.2415,19.2564,19.2266,19.249,19300.0
2009-06-25 13:30:00,25.84,25.84,25.77,25.77,21900.0,19.2564,19.2564,19.2043,19.2043,21900.0
2009-06-25 13:35:00,25.77,25.79,25.76,25.79,12700.0,19.2043,19.2192,19.1968,19.2192,12700.0
2009-06-25 13:40:00,25.79,25.79,25.71,25.72,39300.0,19.2192,19.2192,19.1596,19.167,39300.0
2009-06-25 13:45:00,25.72,25.76,25.66,25.68,50600.0,19.167,19.1968,19.1223,19.1372,50600.0
2009-06-25 13:50:00,25.68,25.72,25.65,25.7,46000.0,19.1372,19.167,19.1148,19.1521,46000.0
2009-06-25 13:55:00,25.7,25.71,25.65,25.67,38000.0,19.1521,19.1596,19.1148,19.1297,38000.0
2009-06-25 14:00:00,25.67,25.69,25.55,25.58,44600.0,19.1297,19.1447,19.0403,19.0627,44600.0
2009-06-25 14:05:00,25.58,25.6,25.57,25.57,35400.0,19.0627,19.0776,19.0552,19.0552,35400.0
2009-06-25 14:10:00,25.57,25.61,25.56,25.59,12300.0,19.0552,19.085,19.0478,19.0701,12300.0
2009-06-25 14:15:00,25.59,25.6,25.55,25.56,30900.0,19.0701,19.0776,19.0403,19.0478,30900.0
2009-06-25 14:20:00,25.56,25.57,25.53,25.55,31600.0,19.0478,19.0552,19.0254,19.0403,31600.0
2009-06-25 14:25:00,25.56,25.59,25.54,25.59,36300.0,19.0478,19.0701,19.0329,19.0701,36300.0
2009-06-25 14:30:00,25.59,25.63,25.55,25.57,54100.0,19.0701,19.0999,19.0403,19.0552,54100.0
2009-06-25 14:35:00,25.56,25.62,25.53,25.55,68500.0,19.0478,19.0925,19.0254,19.0403,68500.0
2009-06-25 14:40:00,25.55,25.58,25.52,25.56,55500.0,19.0403,19.0627,19.018,19.0478,55500.0
2009-06-25 14:45:00,25.55,25.66,25.55,25.62,41700.0,19.0403,19.1223,19.0403,19.0925,41700.0
2009-06-25 14:50:00,25.61,25.63,25.57,25.59,53000.0,19.085,19.0999,19.0552,19.0701,53000.0
2009-06-25 14:55:00,25.6,25.68,25.59,25.62,44200.0,19.0776,19.1372,19.0701,19.0925,44200.0
2009-06-25 15:00:00,25.63,25.67,25.58,25.67,48400.0,19.0999,19.1297,19.0627,19.1297,48400.0
2009-06-25 15:05:00,25.67,25.81,25.66,25.8,53200.0,19.1297,19.2341,19.1223,19.2266,53200.0
2009-06-25 15:10:00,25.79,25.84,25.75,25.76,66100.0,19.2192,19.2564,19.1894,19.1968,66100.0
2009-06-25 15:15:00,25.75,25.79,25.71,25.75,73400.0,19.1894,19.2192,19.1596,19.1894,73400.0
2009-06-25 15:20:00,25.75,25.77,25.68,25.73,133400.0,19.1894,19.2043,19.1372,19.1745,133400.0
2009-06-25 15:25:00,25.73,25.75,25.71,25.72,102000.0,19.1745,19.1894,19.1596,19.167,102000.0
2009-06-25 15:30:00,25.73,25.73,25.57,25.57,121000.0,19.1745,19.1745,19.0552,19.0552,121000.0
2009-06-25 15:35:00,25.58,25.62,25.5,25.53,133500.0,19.0627,19.0925,19.0031,19.0254,133500.0
2009-06-25 15:40:00,25.52,25.58,25.51,25.57,126100.0,19.018,19.0627,19.0105,19.0552,126100.0
2009-06-25 15:45:00,25.58,25.7,25.55,25.7,129400.0,19.0627,19.1521,19.0403,19.1521,129400.0
2009-06-25 15:50:00,25.7,25.74,25.67,25.74,109100.0,19.1521,19.1819,19.1297,19.1819,109100.0
2009-06-25 15:55:00,25.73,25.78,25.71,25.74,176800.0,19.1745,19.2117,19.1596,19.1819,176800.0
2009-06-26 09:30:00,25.46,25.48,25.33,25.44,55500.0,18.9733,18.9882,18.8764,18.9583,55500.0
2009-06-26 09:35:00,25.46,25.57,25.41,25.48,50300.0,18.9733,19.0552,18.936,18.9882,50300.0
2009-06-26 09:40:00,25.47,25.68,25.46,25.66,58000.0,18.9807,19.1372,18.9733,19.1223,58000.0
2009-06-26 09:45:00,25.67,25.71,25.58,25.66,61500.0,19.1297,19.1596,19.0627,19.1223,61500.0
2009-06-26 09:50:00,25.66,25.67,25.5,25.66,57200.0,19.1223,19.1297,19.0031,19.1223,57200.0
2009-06-26 09:55:00,25.65,25.7,25.38,25.41,42200.0,19.1148,19.1521,18.9136,18.936,42200.0
2009-06-26 10:00:00,25.39,25.5,25.34,25.39,48500.0,18.9211,19.0031,18.8838,18.9211,48500.0
2009-06-26 10:05:00,25.39,25.46,25.32,25.37,29800.0,18.9211,18.9733,18.8689,18.9062,29800.0
2009-06-26 10:10:00,25.36,25.44,25.25,25.36,37600.0,18.8987,18.9583,18.8168,18.8987,37600.0
2009-06-26 10:15:00,25.34,25.4,25.32,25.34,14600.0,18.8838,18.9285,18.8689,18.8838,14600.0
2009-06-26 10:20:00,25.35,25.51,25.34,25.51,32500.0,18.8913,19.0105,18.8838,19.0105,32500.0
2009-06-26 10:25:00,25.52,25.52,25.44,25.48,25100.0,19.018,19.018,18.9583,18.9882,25100.0
2009-06-26 10:30:00,25.49,25.55,25.47,25.52,34700.0,18.9956,19.0403,18.9807,19.018,34700.0
2009-06-26 10:35:00,25.52,25.57,25.45,25.46,38000.0,19.018,19.0552,18.9658,18.9733,38000.0
2009-06-26 10:40:00,25.45,25.5,25.41,25.47,26200.0,18.9658,19.0031,18.936,18.9807,26200.0
2009-06-26 10:45:00,25.47,25.47,25.42,25.45,37400.0,18.9807,18.9807,18.9434,18.9658,37400.0
2009-06-26 10:50:00,25.45,25.46,25.34,25.34,50300.0,18.9658,18.9733,18.8838,18.8838,50300.0
2009-06-26 10:55:00,25.36,25.47,25.35,25.43,26400.0,18.8987,18.9807,18.8913,18.9509,26400.0
2009-06-26 11:00:00,25.43,25.44,25.32,25.35,36000.0,18.9509,18.9583,18.8689,18.8913,36000.0
2009-06-26 11:05:00,25.36,25.47,25.35,25.43,37000.0,18.8987,18.9807,18.8913,18.9509,37000.0
2009-06-26 11:10:00,25.43,25.44,25.37,25.39,41300.0,18.9509,18.9583,18.9062,18.9211,41300.0
2009-06-26 11:15:00,25.39,25.46,25.39,25.46,23300.0,18.9211,18.9733,18.9211,18.9733,23300.0
2009-06-26 11:20:00,25.46,25.55,25.45,25.55,28600.0,18.9733,19.0403,18.9658,19.0403,28600.0
2009-06-26 11:25:00,25.54,25.58,25.52,25.54,26400.0,19.0329,19.0627,19.018,19.0329,26400.0
2009-06-26 11:30:00,25.54,25.59,25.54,25.57,14500.0,19.0329,19.0701,19.0329,19.0552,14500.0
2009-06-26 11:35:00,25.57,25.59,25.51,25.51,35200.0,19.0552,19.0701,19.0105,19.0105,35200.0
2009-06-26 11:40:00,25.51,25.53,25.46,25.47,32300.0,19.0105,19.0254,18.9733,18.9807,32300.0
2009-06-26 11:45:00,25.47,25.5,25.44,25.5,30300.0,18.9807,19.0031,18.9583,19.0031,30300.0
2009-06-26 11:50:00,25.5,25.61,25.49,25.56,47800.0,19.0031,19.085,18.9956,19.0478,47800.0
2009-06-26 11:55:00,25.56,25.57,25.49,25.49,18300.0,19.0478,19.0552,18.9956,18.9956,18300.0
2009-06-26 12:00:00,25.49,25.58,25.48,25.57,23600.0,18.9956,19.0627,18.9882,19.0552,23600.0
2009-06-26 12:05:00,25.57,25.6,25.54,25.56,35600.0,19.0552,19.0776,19.0329,19.0478,35600.0
2009-06-26 12:10:00,25.57,25.59,25.55,25.57,21700.0,19.0552,19.0701,19.0403,19.0552,21700.0
2009-06-26 12:15:00,25.57,25.61,25.53,25.53,21900.0,19.0552,19.085,19.0254,19.0254,21900.0
2009-06-26 12:20:00,25.53,25.56,25.5,25.56,16800.0,19.0254,19.0478,19.0031,19.0478,16800.0
2009-06-26 12:25:00,25.55,25.61,25.55,25.59,27700.0,19.0403,19.085,19.0403,19.0701,27700.0
2009-06-26 12:30:00,25.59,25.59,25.51,25.57,28000.0,19.0701,19.0701,19.0105,19.0552,28000.0
2009-06-26 12:35:00,25.57,25.65,25.57,25.65,27100.0,19.0552,19.1148,19.0552,19.1148,27100.0
2009-06-26 12:40:00,25.63,25.64,25.6,25.64,19000.0,19.0999,19.1074,19.0776,19.1074,19000.0
2009-06-26 12:45:00,25.64,25.69,25.63,25.68,30100.0,19.1074,19.1447,19.0999,19.1372,30100.0
2009-06-26 12:50:00,25.69,25.7,25.68,25.7,22000.0,19.1447,19.1521,19.1372,19.1521,22000.0
2009-06-26 12:55:00,25.7,25.72,25.62,25.63,30100.0,19.1521,19.167,19.0925,19.0999,30100.0
2009-06-26 13:00:00,25.62,25.68,25.61,25.61,35100.0,19.0925,19.1372,19.085,19.085,35100.0
2009-06-26 13:05:00,25.61,25.67,25.58,25.67,31500.0,19.085,19.1297,19.0627,19.1297,31500.0
2009-06-26 13:10:00,25.67,25.67,25.6,25.6,29600.0,19.1297,19.1297,19.0776,19.0776,29600.0
2009-06-26 13:15:00,25.6,25.63,25.57,25.61,29800.0,19.0776,19.0999,19.0552,19.085,29800.0
2009-06-26 13:20:00,25.61,25.64,25.57,25.61,41500.0,19.085,19.1074,19.0552,19.085,41500.0
2009-06-26 13:25:00,25.6,25.67,25.58,25.59,44700.0,19.0776,19.1297,19.0627,19.0701,44700.0
2009-06-26 13:30:00,25.58,25.59,25.51,25.51,49200.0,19.0627,19.0701,19.0105,19.0105,49200.0
2009-06-26 13:35:00,25.51,25.57,25.5,25.56,21800.0,19.0105,19.0552,19.0031,19.0478,21800.0
2009-06-26 13:40:00,25.57,25.58,25.5,25.58,33800.0,19.0552,19.0627,19.0031,19.0627,33800.0
2009-06-26 13:45:00,25.58,25.64,25.58,25.63,20200.0,19.0627,19.1074,19.0627,19.0999,20200.0
2009-06-26 13:50:00,25.63,25.64,25.59,25.6,24200.0,19.0999,19.1074,19.0701,19.0776,24200.0
2009-06-26 13:55:00,25.6,25.62,25.55,25.56,22100.0,19.0776,19.0925,19.0403,19.0478,22100.0
2009-06-26 14:00:00,25.56,25.57,25.51,25.56,41000.0,19.0478,19.0552,19.0105,19.0478,41000.0
2009-06-26 14:05:00,25.57,25.59,25.5,25.51,35500.0,19.0552,19.0701,19.0031,19.0105,35500.0
2009-06-26 14:10:00,25.51,25.54,25.48,25.51,32200.0,19.0105,19.0329,18.9882,19.0105,32200.0
2009-06-26 14:15:00,25.5,25.5,25.44,25.45,54800.0,19.0031,19.0031,18.9583,18.9658,54800.0
2009-06-26 14:20:00,25.45,25.49,25.44,25.47,50400.0,18.9658,18.9956,18.9583,18.9807,50400.0
2009-06-26 14:25:00,25.47,25.48,25.43,25.44,58300.0,18.9807,18.9882,18.9509,18.9583,58300.0
2009-06-26 14:30:00,25.43,25.45,25.41,25.44,52700.0,18.9509,18.9658,18.936,18.9583,52700.0
2009-06-26 14:35:00,25.44,25.47,25.42,25.43,49100.0,18.9583,18.9807,18.9434,18.9509,49100.0
2009-06-26 14:40:00,25.43,25.46,25.41,25.42,48900.0,18.9509,18.9733,18.936,18.9434,48900.0
2009-06-26 14:45:00,25.42,25.44,25.37,25.38,70500.0,18.9434,18.9583,18.9062,18.9136,70500.0
2009-06-26 14:50:00,25.38,25.44,25.37,25.42,55500.0,18.9136,18.9583,18.9062,18.9434,55500.0
2009-06-26 14:55:00,25.42,25.45,25.4,25.45,65800.0,18.9434,18.9658,18.9285,18.9658,65800.0
2009-06-26 15:00:00,25.45,25.53,25.44,25.48,99600.0,18.9658,19.0254,18.9583,18.9882,99600.0
2009-06-26 15:05:00,25.48,25.5,25.4,25.43,60300.0,18.9882,19.0031,18.9285,18.9509,60300.0
2009-06-26 15:10:00,25.43,25.45,25.39,25.39,55200.0,18.9509,18.9658,18.9211,18.9211,55200.0
2009-06-26 15:15:00,25.4,25.41,25.33,25.34,63800.0,18.9285,18.936,18.8764,18.8838,63800.0
2009-06-26 15:20:00,25.34,25.36,25.31,25.33,66200.0,18.8838,18.8987,18.8615,18.8764,66200.0
2009-06-26 15:25:00,25.33,25.38,25.3,25.32,75200.0,18.8764,18.9136,18.854,18.8689,75200.0
2009-06-26 15:30:00,25.31,25.38,25.31,25.32,70400.0,18.8615,18.9136,18.8615,18.8689,70400.0
2009-06-26 15:35:00,25.3,25.35,25.3,25.35,77200.0,18.854,18.8913,18.854,18.8913,77200.0
2009-06-26 15:40:00,25.35,25.5,25.31,25.48,180900.0,18.8913,19.0031,18.8615,18.9882,180900.0
2009-06-26 15:45:00,25.47,25.48,25.4,25.46,137600.0,18.9807,18.9882,18.9285,18.9733,137600.0
2009-06-26 15:50:00,25.45,25.5,25.31,25.32,159500.0,18.9658,19.0031,18.8615,18.8689,159500.0
2009-06-26 15:55:00,25.31,25.37,25.28,25.36,186100.0,18.8615,18.9062,18.8391,18.8987,186100.0
2009-06-29 09:30:00,25.52,25.7,25.48,25.59,77700.0,19.018,19.1521,18.9882,19.0701,77700.0
2009-06-29 09:35:00,25.59,25.69,25.54,25.55,72300.0,19.0701,19.1447,19.0329,19.0403,72300.0
2009-06-29 09:40:00,25.53,25.77,25.53,25.68,72200.0,19.0254,19.2043,19.0254,19.1372,72200.0
2009-06-29 09:45:00,25.69,25.69,25.45,25.48,107400.0,19.1447,19.1447,18.9658,18.9882,107400.0
2009-06-29 09:50:00,25.48,25.51,25.32,25.46,75800.0,18.9882,19.0105,18.8689,18.9733,75800.0
2009-06-29 09:55:00,25.45,25.59,25.41,25.53,47900.0,18.9658,19.0701,18.936,19.0254,47900.0
2009-06-29 10:00:00,25.52,25.67,25.51,25.55,59400.0,19.018,19.1297,19.0105,19.0403,59400.0
2009-06-29 10:05:00,25.55,25.73,25.53,25.73,92200.0,19.0403,19.1745,19.0254,19.1745,92200.0
2009-06-29 10:10:00,25.73,25.76,25.62,25.75,48400.0,19.1745,19.1968,19.0925,19.1894,48400.0
2009-06-29 10:15:00,25.76,25.84,25.73,25.81,27600.0,19.1968,19.2564,19.1745,19.2341,27600.0
2009-06-29 10:20:00,25.84,25.89,25.79,25.89,57500.0,19.2564,19.2937,19.2192,19.2937,57500.0
2009-06-29 10:25:00,25.88,26.06,25.88,26.05,79200.0,19.2862,19.4204,19.2862,19.4129,79200.0
2009-06-29 10:30:00,26.06,26.1,26.01,26.04,63600.0,19.4204,19.4502,19.3831,19.4055,63600.0
2009-06-29 10:35:00,26.05,26.18,26.01,26.17,41900.0,19.4129,19.5098,19.3831,19.5024,41900.0
2009-06-29 10:40:00,26.16,26.21,26.14,26.21,63800.0,19.4949,19.5322,19.48,19.5322,63800.0
2009-06-29 10:45:00,26.22,26.33,26.22,26.32,99000.0,19.5396,19.6216,19.5396,19.6141,99000.0
2009-06-29 10:50:00,26.32,26.35,26.22,26.26,75200.0,19.6141,19.6365,19.5396,19.5694,75200.0
2009-06-29 10:55:00,26.25,26.33,26.18,26.2,96400.0,19.562,19.6216,19.5098,19.5247,96400.0
2009-06-29 11:00:00,26.2,26.21,26.1,26.16,46800.0,19.5247,19.5322,19.4502,19.4949,46800.0
2009-06-29 11:05:00,26.17,26.22,26.11,26.18,46000.0,19.5024,19.5396,19.4576,19.5098,46000.0
2009-06-29 11:10:00,26.19,26.3,26.17,26.28,33000.0,19.5173,19.5992,19.5024,19.5843,33000.0
2009-06-29 11:15:00,26.29,26.29,26.13,26.19,35800.0,19.5918,19.5918,19.4725,19.5173,35800.0
2009-06-29 11:20:00,26.19,26.25,26.17,26.21,19400.0,19.5173,19.562,19.5024,19.5322,19400.0
2009-06-29 11:25:00,26.2,26.26,26.19,26.24,26700.0,19.5247,19.5694,19.5173,19.5545,26700.0
2009-06-29 11:30:00,26.22,26.28,26.2,26.2,26900.0,19.5396,19.5843,19.5247,19.5247,26900.0
2009-06-29 11:35:00,26.19,26.19,26.12,26.14,20600.0,19.5173,19.5173,19.4651,19.48,20600.0
2009-06-29 11:40:00,26.14,26.24,26.1,26.24,19100.0,19.48,19.5545,19.4502,19.5545,19100.0
2009-06-29 11:45:00,26.23,26.32,26.22,26.23,30300.0,19.5471,19.6141,19.5396,19.5471,30300.0
2009-06-29 11:50:00,26.23,26.29,26.23,26.27,25400.0,19.5471,19.5918,19.5471,19.5769,25400.0
2009-06-29 11:55:00,26.25,26.25,26.19,26.25,25600.0,19.562,19.562,19.5173,19.562,25600.0
2009-06-29 12:00:00,26.25,26.25,26.13,26.15,33200.0,19.562,19.562,19.4725,19.4875,33200.0
2009-06-29 12:05:00,26.16,26.2,26.16,26.17,20300.0,19.4949,19.5247,19.4949,19.5024,20300.0
2009-06-29 12:10:00,26.17,26.2,26.15,26.19,17700.0,19.5024,19.5247,19.4875,19.5173,17700.0
2009-06-29 12:15:00,26.19,26.26,26.19,26.23,47800.0,19.5173,19.5694,19.5173,19.5471,47800.0
2009-06-29 12:20:00,26.23,26.23,26.13,26.15,30800.0,19.5471,19.5471,19.4725,19.4875,30800.0
2009-06-29 12:25:00,26.17,26.23,26.15,26.2,25800.0,19.5024,19.5471,19.4875,19.5247,25800.0
2009-06-29 12:30:00,26.21,26.23,26.14,26.21,46300.0,19.5322,19.5471,19.48,19.5322,46300.0
2009-06-29 12:35:00,26.21,26.26,26.15,26.15,35600.0,19.5322,19.5694,19.4875,19.4875,35600.0
2009-06-29 12:40:00,26.16,26.17,26.14,26.14,29800.0,19.4949,19.5024,19.48,19.48,29800.0
2009-06-29 12:45:00,26.14,26.15,26.14,26.14,8100.0,19.48,19.4875,19.48,19.48,8100.0
2009-06-29 12:50:00,26.15,26.16,26.14,26.15,12100.0,19.4875,19.4949,19.48,19.4875,12100.0
2009-06-29 12:55:00,26.15,26.22,26.15,26.22,56600.0,19.4875,19.5396,19.4875,19.5396,56600.0
2009-06-29 13:00:00,26.21,26.26,26.21,26.22,17000.0,19.5322,19.5694,19.5322,19.5396,17000.0
2009-06-29 13:05:00,26.22,26.23,26.18,26.19,13700.0,19.5396,19.5471,19.5098,19.5173,13700.0
2009-06-29 13:10:00,26.19,26.23,26.15,26.16,61200.0,19.5173,19.5471,19.4875,19.4949,61200.0
2009-06-29 13:15:00,26.16,26.18,26.09,26.13,46100.0,19.4949,19.5098,19.4427,19.4725,46100.0
2009-06-29 13:20:00,26.13,26.16,26.13,26.15,32200.0,19.4725,19.4949,19.4725,19.4875,32200.0
2009-06-29 13:25:00,26.16,26.16,26.15,26.16,7300.0,19.4949,19.4949,19.4875,19.4949,7300.0
2009-06-29 13:30:00,26.16,26.2,26.13,26.2,85100.0,19.4949,19.5247,19.4725,19.5247,85100.0
2009-06-29 13:35:00,26.19,26.25,26.19,26.23,13300.0,19.5173,19.562,19.5173,19.5471,13300.0
2009-06-29 13:40:00,26.22,26.22,26.2,26.22,15600.0,19.5396,19.5396,19.5247,19.5396,15600.0
2009-06-29 13:45:00,26.21,26.21,26.18,26.19,11400.0,19.5322,19.5322,19.5098,19.5173,11400.0
2009-06-29 13:50:00,26.18,26.22,26.18,26.21,12200.0,19.5098,19.5396,19.5098,19.5322,12200.0
2009-06-29 13:55:00,26.21,26.23,26.17,26.17,42700.0,19.5322,19.5471,19.5024,19.5024,42700.0
2009-06-29 14:00:00,26.18,26.18,26.1,26.14,96900.0,19.5098,19.5098,19.4502,19.48,96900.0
2009-06-29 14:05:00,26.12,26.13,26.05,26.07,34000.0,19.4651,19.4725,19.4129,19.4278,34000.0
2009-06-29 14:10:00,26.06,26.08,25.98,25.99,95500.0,19.4204,19.4353,19.3608,19.3682,95500.0
2009-06-29 14:15:00,25.99,26.09,25.98,26.06,50700.0,19.3682,19.4427,19.3608,19.4204,50700.0
2009-06-29 14:20:00,26.06,26.07,25.99,26.0,27200.0,19.4204,19.4278,19.3682,19.3757,27200.0
2009-06-29 14:25:00,26.0,26.03,25.98,26.0,34200.0,19.3757,19.398,19.3608,19.3757,34200.0
2009-06-29 14:30:00,26.0,26.06,26.0,26.06,62500.0,19.3757,19.4204,19.3757,19.4204,62500.0
2009-06-29 14:35:00,26.06,26.08,25.98,25.99,39700.0,19.4204,19.4353,19.3608,19.3682,39700.0
2009-06-29 14:40:00,25.99,26.04,25.98,25.99,62200.0,19.3682,19.4055,19.3608,19.3682,62200.0
2009-06-29 14:45:00,25.98,26.02,25.98,25.99,23700.0,19.3608,19.3906,19.3608,19.3682,23700.0
2009-06-29 14:50:00,26.0,26.04,25.97,26.04,39300.0,19.3757,19.4055,19.3533,19.4055,39300.0
2009-06-29 14:55:00,26.04,26.07,26.03,26.07,41900.0,19.4055,19.4278,19.398,19.4278,41900.0
2009-06-29 15:00:00,26.07,26.2,26.01,26.06,87600.0,19.4278,19.5247,19.3831,19.4204,87600.0
2009-06-29 15:05:00,26.07,26.11,26.05,26.06,40700.0,19.4278,19.4576,19.4129,19.4204,40700.0
2009-06-29 15:10:00,26.05,26.08,26.04,26.04,56500.0,19.4129,19.4353,19.4055,19.4055,56500.0
2009-06-29 15:15:00,26.04,26.18,26.04,26.13,62700.0,19.4055,19.5098,19.4055,19.4725,62700.0
2009-06-29 15:20:00,26.14,26.18,26.1,26.13,90700.0,19.48,19.5098,19.4502,19.4725,90700.0
2009-06-29 15:25:00,26.13,26.16,26.11,26.14,45600.0,19.4725,19.4949,19.4576,19.48,45600.0
2009-06-29 15:30:00,26.14,26.15,26.09,26.12,91000.0,19.48,19.4875,19.4427,19.4651,91000.0
2009-06-29 15:35:00,26.12,26.14,26.02,26.02,72000.0,19.4651,19.48,19.3906,19.3906,72000.0
2009-06-29 15:40:00,26.02,26.16,26.02,26.1,128000.0,19.3906,19.4949,19.3906,19.4502,128000.0
2009-06-29 15:45:00,26.11,26.12,26.0,26.0,128600.0,19.4576,19.4651,19.3757,19.3757,128600.0
2009-06-29 15:50:00,25.99,26.06,25.95,26.06,141600.0,19.3682,19.4204,19.3384,19.4204,141600.0
2009-06-29 15:55:00,26.06,26.09,26.03,26.06,178300.0,19.4204,19.4427,19.398,19.4204,178300.0
2009-06-30 09:30:00,25.96,25.99,25.79,25.84,73700.0,19.3459,19.3682,19.2192,19.2564,73700.0
2009-06-30 09:35:00,25.84,25.95,25.81,25.83,49300.0,19.2564,19.3384,19.2341,19.249,49300.0
2009-06-30 09:40:00,25.84,25.91,25.81,25.87,35100.0,19.2564,19.3086,19.2341,19.2788,35100.0
2009-06-30 09:45:00,25.87,25.95,25.72,25.74,50300.0,19.2788,19.3384,19.167,19.1819,50300.0
2009-06-30 09:50:00,25.74,25.74,25.61,25.69,56000.0,19.1819,19.1819,19.085,19.1447,56000.0
2009-06-30 09:55:00,25.7,25.71,25.64,25.67,22000.0,19.1521,19.1596,19.1074,19.1297,22000.0
2009-06-30 10:00:00,25.66,25.66,25.4,25.48,134200.0,19.1223,19.1223,18.9285,18.9882,134200.0
2009-06-30 10:05:00,25.48,25.48,25.3,25.43,83000.0,18.9882,18.9882,18.854,18.9509,83000.0
2009-06-30 10:10:00,25.42,25.49,25.32,25.39,62700.0,18.9434,18.9956,18.8689,18.9211,62700.0
2009-06-30 10:15:00,25.39,25.39,25.21,25.22,47900.0,18.9211,18.9211,18.7869,18.7944,47900.0
2009-06-30 10:20:00,25.22,25.27,25.13,25.25,30900.0,18.7944,18.8317,18.7273,18.8168,30900.0
2009-06-30 10:25:00,25.25,25.29,25.15,25.25,21400.0,18.8168,18.8466,18.7422,18.8168,21400.0
2009-06-30 10:30:00,25.26,25.26,25.11,25.16,38000.0,18.8242,18.8242,18.7124,18.7497,38000.0
2009-06-30 10:35:00,25.16,25.2,25.12,25.19,34400.0,18.7497,18.7795,18.7199,18.772,34400.0
2009-06-30 10:40:00,25.19,25.25,25.17,25.25,42600.0,18.772,18.8168,18.7571,18.8168,42600.0
2009-06-30 10:45:00,25.25,25.36,25.22,25.35,36800.0,18.8168,18.8987,18.7944,18.8913,36800.0
2009-06-30 10:50:00,25.36,25.38,25.29,25.37,18800.0,18.8987,18.9136,18.8466,18.9062,18800.0
2009-06-30 10:55:00,25.36,25.4,25.32,25.37,34400.0,18.8987,18.9285,18.8689,18.9062,34400.0
2009-06-30 11:00:00,25.38,25.43,25.35,25.37,34200.0,18.9136,18.9509,18.8913,18.9062,34200.0
2009-06-30 11:05:00,25.38,25.38,25.22,25.24,38800.0,18.9136,18.9136,18.7944,18.8093,38800.0
2009-06-30 11:10:00,25.24,25.3,25.22,25.23,59200.0,18.8093,18.854,18.7944,18.8019,59200.0
2009-06-30 11:15:00,25.2,25.26,25.17,25.25,80200.0,18.7795,18.8242,18.7571,18.8168,80200.0
2009-06-30 11:20:00,25.26,25.33,25.22,25.33,52700.0,18.8242,18.8764,18.7944,18.8764,52700.0
2009-06-30 11:25:00,25.33,25.36,25.28,25.3,45600.0,18.8764,18.8987,18.8391,18.854,45600.0
2009-06-30 11:30:00,25.29,25.31,25.23,25.3,96600.0,18.8466,18.8615,18.8019,18.854,96600.0
2009-06-30 11:35:00,25.3,25.33,25.26,25.32,51000.0,18.854,18.8764,18.8242,18.8689,51000.0
2009-06-30 11:40:00,25.33,25.4,25.33,25.38,79100.0,18.8764,18.9285,18.8764,18.9136,79100.0
2009-06-30 11:45:00,25.37,25.44,25.35,25.44,18800.0,18.9062,18.9583,18.8913,18.9583,18800.0
2009-06-30 11:50:00,25.42,25.49,25.4,25.43,38000.0,18.9434,18.9956,18.9285,18.9509,38000.0
2009-06-30 11:55:00,25.43,25.5,25.42,25.46,23200.0,18.9509,19.0031,18.9434,18.9733,23200.0
2009-06-30 12:00:00,25.46,25.47,25.42,25.47,8300.0,18.9733,18.9807,18.9434,18.9807,8300.0
2009-06-30 12:05:00,25.46,25.47,25.45,25.45,4100.0,18.9733,18.9807,18.9658,18.9658,4100.0
2009-06-30 12:10:00,25.45,25.5,25.45,25.47,8900.0,18.9658,19.0031,18.9658,18.9807,8900.0
2009-06-30 12:15:00,25.49,25.49,25.37,25.37,13300.0,18.9956,18.9956,18.9062,18.9062,13300.0
2009-06-30 12:20:00,25.38,25.4,25.34,25.34,20600.0,18.9136,18.9285,18.8838,18.8838,20600.0
2009-06-30 12:25:00,25.33,25.48,25.33,25.48,30000.0,18.8764,18.9882,18.8764,18.9882,30000.0
2009-06-30 12:30:00,25.48,25.53,25.48,25.5,13800.0,18.9882,19.0254,18.9882,19.0031,13800.0
2009-06-30 12:35:00,25.5,25.5,25.41,25.42,18200.0,19.0031,19.0031,18.936,18.9434,18200.0
2009-06-30 12:40:00,25.43,25.45,25.42,25.42,22300.0,18.9509,18.9658,18.9434,18.9434,22300.0
2009-06-30 12:45:00,25.42,25.43,25.39,25.4,18300.0,18.9434,18.9509,18.9211,18.9285,18300.0
2009-06-30 12:50:00,25.4,25.45,25.4,25.44,25400.0,18.9285,18.9658,18.9285,18.9583,25400.0
2009-06-30 12:55:00,25.44,25.51,25.44,25.51,19900.0,18.9583,19.0105,18.9583,19.0105,19900.0
2009-06-30 13:00:00,25.5,25.5,25.48,25.49,21100.0,19.0031,19.0031,18.9882,18.9956,21100.0
2009-06-30 13:05:00,25.49,25.54,25.48,25.52,38800.0,18.9956,19.0329,18.9882,19.018,38800.0
2009-06-30 13:10:00,25.52,25.53,25.5,25.52,17500.0,19.018,19.0254,19.0031,19.018,17500.0
2009-06-30 13:15:00,25.52,25.52,25.5,25.5,15600.0,19.018,19.018,19.0031,19.0031,15600.0
2009-06-30 13:20:00,25.5,25.55,25.5,25.55,17200.0,19.0031,19.0403,19.0031,19.0403,17200.0
2009-06-30 13:25:00,25.55,25.57,25.54,25.55,19700.0,19.0403,19.0552,19.0329,19.0403,19700.0
2009-06-30 13:30:00,25.55,25.56,25.5,25.5,29700.0,19.0403,19.0478,19.0031,19.0031,29700.0
2009-06-30 13:35:00,25.5,25.51,25.49,25.51,24200.0,19.0031,19.0105,18.9956,19.0105,24200.0
2009-06-30 13:40:00,25.51,25.56,25.5,25.56,12200.0,19.0105,19.0478,19.0031,19.0478,12200.0
2009-06-30 13:45:00,25.56,25.56,25.49,25.49,10000.0,19.0478,19.0478,18.9956,18.9956,10000.0
2009-06-30 13:50:00,25.49,25.5,25.46,25.46,28200.0,18.9956,19.0031,18.9733,18.9733,28200.0
2009-06-30 13:55:00,25.46,25.47,25.44,25.47,17600.0,18.9733,18.9807,18.9583,18.9807,17600.0
2009-06-30 14:00:00,25.47,25.53,25.45,25.5,38400.0,18.9807,19.0254,18.9658,19.0031,38400.0
2009-06-30 14:05:00,25.49,25.56,25.47,25.55,44600.0,18.9956,19.0478,18.9807,19.0403,44600.0
2009-06-30 14:10:00,25.55,25.62,25.55,25.61,49500.0,19.0403,19.0925,19.0403,19.085,49500.0
2009-06-30 14:15:00,25.61,25.63,25.6,25.61,31000.0,19.085,19.0999,19.0776,19.085,31000.0
2009-06-30 14:20:00,25.61,25.65,25.61,25.62,55700.0,19.085,19.1148,19.085,19.0925,55700.0
2009-06-30 14:25:00,25.62,25.66,25.61,25.63,33600.0,19.0925,19.1223,19.085,19.0999,33600.0
2009-06-30 14:30:00,25.62,25.67,25.6,25.66,39100.0,19.0925,19.1297,19.0776,19.1223,39100.0
2009-06-30 14:35:00,25.67,25.7,25.64,25.69,25200.0,19.1297,19.1521,19.1074,19.1447,25200.0
2009-06-30 14:40:00,25.68,25.68,25.62,25.66,46500.0,19.1372,19.1372,19.0925,19.1223,46500.0
2009-06-30 14:45:00,25.65,25.69,25.62,25.62,42800.0,19.1148,19.1447,19.0925,19.0925,42800.0
2009-06-30 14:50:00,25.63,25.69,25.63,25.67,32400.0,19.0999,19.1447,19.0999,19.1297,32400.0
2009-06-30 14:55:00,25.67,25.68,25.63,25.63,37100.0,19.1297,19.1372,19.0999,19.0999,37100.0
2009-06-30 15:00:00,25.63,25.65,25.6,25.6,37300.0,19.0999,19.1148,19.0776,19.0776,37300.0
2009-06-30 15:05:00,25.6,25.63,25.57,25.59,52400.0,19.0776,19.0999,19.0552,19.0701,52400.0
2009-06-30 15:10:00,25.59,25.66,25.58,25.64,40400.0,19.0701,19.1223,19.0627,19.1074,40400.0
2009-06-30 15:15:00,25.64,25.68,25.59,25.6,43800.0,19.1074,19.1372,19.0701,19.0776,43800.0
2009-06-30 15:20:00,25.59,25.68,25.56,25.65,51800.0,19.0701,19.1372,19.0478,19.1148,51800.0
2009-06-30 15:25:00,25.65,25.67,25.61,25.63,40700.0,19.1148,19.1297,19.085,19.0999,40700.0
2009-06-30 15:30:00,25.64,25.72,25.63,25.69,47000.0,19.1074,19.167,19.0999,19.1447,47000.0
2009-06-30 15:35:00,25.69,25.72,25.65,25.7,58000.0,19.1447,19.167,19.1148,19.1521,58000.0
2009-06-30 15:40:00,25.7,25.78,25.68,25.78,130400.0,19.1521,19.2117,19.1372,19.2117,130400.0
2009-06-30 15:45:00,25.78,25.86,25.75,25.83,137300.0,19.2117,19.2713,19.1894,19.249,137300.0
2009-06-30 15:50:00,25.83,25.84,25.75,25.76,191500.0,19.249,19.2564,19.1894,19.1968,191500.0
2009-06-30 15:55:00,25.76,25.82,25.72,25.8,389600.0,19.1968,19.2415,19.167,19.2266,389600.0
2009-07-01 09:30:00,25.81,25.81,25.5,25.57,111100.0,19.2341,19.2341,19.0031,19.0552,111100.0
2009-07-01 09:35:00,25.56,25.69,25.53,25.66,67700.0,19.0478,19.1447,19.0254,19.1223,67700.0
2009-07-01 09:40:00,25.66,25.93,25.66,25.88,96200.0,19.1223,19.3235,19.1223,19.2862,96200.0
2009-07-01 09:45:00,25.89,25.93,25.79,25.93,40200.0,19.2937,19.3235,19.2192,19.3235,40200.0
2009-07-01 09:50:00,25.94,26.03,25.92,25.94,36200.0,19.331,19.398,19.3161,19.331,36200.0
2009-07-01 09:55:00,25.95,26.05,25.94,26.0,51700.0,19.3384,19.4129,19.331,19.3757,51700.0
2009-07-01 10:00:00,25.98,26.0,25.67,25.67,101800.0,19.3608,19.3757,19.1297,19.1297,101800.0
2009-07-01 10:05:00,25.69,25.84,25.68,25.84,35800.0,19.1447,19.2564,19.1372,19.2564,35800.0
2009-07-01 10:10:00,25.84,25.89,25.77,25.89,48100.0,19.2564,19.2937,19.2043,19.2937,48100.0
2009-07-01 10:15:00,25.91,26.04,25.91,25.97,41500.0,19.3086,19.4055,19.3086,19.3533,41500.0
2009-07-01 10:20:00,25.97,26.05,25.97,26.05,49000.0,19.3533,19.4129,19.3533,19.4129,49000.0
2009-07-01 10:25:00,26.04,26.18,25.97,26.12,71600.0,19.4055,19.5098,19.3533,19.4651,71600.0
2009-07-01 10:30:00,26.12,26.18,26.08,26.1,59300.0,19.4651,19.5098,19.4353,19.4502,59300.0
2009-07-01 10:35:00,26.09,26.17,26.07,26.08,36200.0,19.4427,19.5024,19.4278,19.4353,36200.0
2009-07-01 10:40:00,26.08,26.17,26.05,26.16,22400.0,19.4353,19.5024,19.4129,19.4949,22400.0
2009-07-01 10:45:00,26.16,26.17,26.08,26.08,31600.0,19.4949,19.5024,19.4353,19.4353,31600.0
2009-07-01 10:50:00,26.09,26.14,26.07,26.1,68300.0,19.4427,19.48,19.4278,19.4502,68300.0
2009-07-01 10:55:00,26.1,26.1,26.01,26.02,55600.0,19.4502,19.4502,19.3831,19.3906,55600.0
2009-07-01 11:00:00,26.03,26.06,25.98,25.99,98500.0,19.398,19.4204,19.3608,19.3682,98500.0
2009-07-01 11:05:00,26.0,26.01,25.96,25.99,51800.0,19.3757,19.3831,19.3459,19.3682,51800.0
2009-07-01 11:10:00,25.99,26.0,25.96,26.0,40000.0,19.3682,19.3757,19.3459,19.3757,40000.0
2009-07-01 11:15:00,26.0,26.1,25.99,26.08,42300.0,19.3757,19.4502,19.3682,19.4353,42300.0
2009-07-01 11:20:00,26.07,26.09,26.02,26.09,42300.0,19.4278,19.4427,19.3906,19.4427,42300.0
2009-07-01 11:25:00,26.08,26.19,26.08,26.13,61800.0,19.4353,19.5173,19.4353,19.4725,61800.0
2009-07-01 11:30:00,26.13,26.2,26.13,26.2,55100.0,19.4725,19.5247,19.4725,19.5247,55100.0
2009-07-01 11:35:00,26.2,26.23,26.16,26.16,59600.0,19.5247,19.5471,19.4949,19.4949,59600.0
2009-07-01 11:40:00,26.15,26.19,26.12,26.17,34600.0,19.4875,19.5173,19.4651,19.5024,34600.0
2009-07-01 11:45:00,26.16,26.17,26.12,26.13,11700.0,19.4949,19.5024,19.4651,19.4725,11700.0
2009-07-01 11:50:00,26.14,26.16,26.06,26.11,35800.0,19.48,19.4949,19.4204,19.4576,35800.0
2009-07-01 11:55:00,26.11,26.18,26.11,26.18,37000.0,19.4576,19.5098,19.4576,19.5098,37000.0
2009-07-01 12:00:00,26.17,26.25,26.13,26.25,45200.0,19.5024,19.562,19.4725,19.562,45200.0
2009-07-01 12:05:00,26.24,26.25,26.18,26.2,30100.0,19.5545,19.562,19.5098,19.5247,30100.0
2009-07-01 12:10:00,26.2,26.21,26.15,26.2,51600.0,19.5247,19.5322,19.4875,19.5247,51600.0
2009-07-01 12:15:00,26.19,26.21,26.11,26.15,25900.0,19.5173,19.5322,19.4576,19.4875,25900.0
2009-07-01 12:20:00,26.15,26.16,26.13,26.14,17200.0,19.4875,19.4949,19.4725,19.48,17200.0
2009-07-01 12:25:00,26.13,26.14,26.12,26.12,13700.0,19.4725,19.48,19.4651,19.4651,13700.0
2009-07-01 12:30:00,26.13,26.13,26.09,26.09,15400.0,19.4725,19.4725,19.4427,19.4427,15400.0
2009-07-01 12:35:00,26.09,26.1,26.06,26.08,32100.0,19.4427,19.4502,19.4204,19.4353,32100.0
2009-07-01 12:40:00,26.08,26.12,26.07,26.11,20400.0,19.4353,19.4651,19.4278,19.4576,20400.0
2009-07-01 12:45:00,26.11,26.19,26.09,26.19,67700.0,19.4576,19.5173,19.4427,19.5173,67700.0
2009-07-01 12:50:00,26.18,26.19,26.08,26.08,16700.0,19.5098,19.5173,19.4353,19.4353,16700.0
2009-07-01 12:55:00,26.08,26.09,26.06,26.08,15900.0,19.4353,19.4427,19.4204,19.4353,15900.0
2009-07-01 13:00:00,26.08,26.12,26.08,26.08,35300.0,19.4353,19.4651,19.4353,19.4353,35300.0
2009-07-01 13:05:00,26.08,26.2,26.08,26.2,119600.0,19.4353,19.5247,19.4353,19.5247,119600.0
2009-07-01 13:10:00,26.19,26.2,26.16,26.16,17200.0,19.5173,19.5247,19.4949,19.4949,17200.0
2009-07-01 13:15:00,26.17,26.17,26.16,26.17,6200.0,19.5024,19.5024,19.4949,19.5024,6200.0
2009-07-01 13:20:00,26.16,26.17,26.14,26.17,16000.0,19.4949,19.5024,19.48,19.5024,16000.0
2009-07-01 13:25:00,26.17,26.24,26.14,26.24,20500.0,19.5024,19.5545,19.48,19.5545,20500.0
2009-07-01 13:30:00,26.24,26.25,26.2,26.24,15900.0,19.5545,19.562,19.5247,19.5545,15900.0
2009-07-01 13:35:00,26.24,26.31,26.23,26.3,32300.0,19.5545,19.6067,19.5471,19.5992,32300.0
2009-07-01 13:40:00,26.29,26.3,26.24,26.27,25100.0,19.5918,19.5992,19.5545,19.5769,25100.0
2009-07-01 13:45:00,26.27,26.33,26.27,26.33,61500.0,19.5769,19.6216,19.5769,19.6216,61500.0
2009-07-01 13:50:00,26.33,26.33,26.26,26.26,24400.0,19.6216,19.6216,19.5694,19.5694,24400.0
2009-07-01 13:55:00,26.27,26.28,26.22,26.23,29200.0,19.5769,19.5843,19.5396,19.5471,29200.0
2009-07-01 14:00:00,26.23,26.25,26.19,26.24,83000.0,19.5471,19.562,19.5173,19.5545,83000.0
2009-07-01 14:05:00,26.23,26.28,26.23,26.25,109000.0,19.5471,19.5843,19.5471,19.562,109000.0
2009-07-01 14:10:00,26.25,26.31,26.25,26.3,33600.0,19.562,19.6067,19.562,19.5992,33600.0
2009-07-01 14:15:00,26.3,26.31,26.25,26.25,33500.0,19.5992,19.6067,19.562,19.562,33500.0
2009-07-01 14:20:00,26.25,26.32,26.25,26.28,43500.0,19.562,19.6141,19.562,19.5843,43500.0
2009-07-01 14:25:00,26.27,26.3,26.26,26.3,19900.0,19.5769,19.5992,19.5694,19.5992,19900.0
2009-07-01 14:30:00,26.29,26.3,26.22,26.27,29800.0,19.5918,19.5992,19.5396,19.5769,29800.0
2009-07-01 14:35:00,26.26,26.34,26.26,26.31,37100.0,19.5694,19.629,19.5694,19.6067,37100.0
2009-07-01 14:40:00,26.31,26.34,26.29,26.33,34200.0,19.6067,19.629,19.5918,19.6216,34200.0
2009-07-01 14:45:00,26.33,26.35,26.29,26.3,49000.0,19.6216,19.6365,19.5918,19.5992,49000.0
2009-07-01 14:50:00,26.29,26.31,26.24,26.24,51600.0,19.5918,19.6067,19.5545,19.5545,51600.0
2009-07-01 14:55:00,26.25,26.25,26.2,26.22,54900.0,19.562,19.562,19.5247,19.5396,54900.0
2009-07-01 15:00:00,26.23,26.32,26.21,26.27,39300.0,19.5471,19.6141,19.5322,19.5769,39300.0
2009-07-01 15:05:00,26.27,26.34,26.27,26.32,60800.0,19.5769,19.629,19.5769,19.6141,60800.0
2009-07-01 15:10:00,26.31,26.35,26.28,26.28,128100.0,19.6067,19.6365,19.5843,19.5843,128100.0
2009-07-01 15:15:00,26.28,26.37,26.28,26.34,55000.0,19.5843,19.6514,19.5843,19.629,55000.0
2009-07-01 15:20:00,26.34,26.39,26.31,26.32,58000.0,19.629,19.6663,19.6067,19.6141,58000.0
2009-07-01 15:25:00,26.31,26.33,26.24,26.26,59600.0,19.6067,19.6216,19.5545,19.5694,59600.0
2009-07-01 15:30:00,26.26,26.26,26.2,26.24,51600.0,19.5694,19.5694,19.5247,19.5545,51600.0
2009-07-01 15:35:00,26.24,26.28,26.2,26.25,69400.0,19.5545,19.5843,19.5247,19.562,69400.0
2009-07-01 15:40:00,26.25,26.33,26.24,26.3,152600.0,19.562,19.6216,19.5545,19.5992,152600.0
2009-07-01 15:45:00,26.29,26.3,26.23,26.25,77500.0,19.5918,19.5992,19.5471,19.562,77500.0
2009-07-01 15:50:00,26.25,26.31,26.23,26.29,184900.0,19.562,19.6067,19.5471,19.5918,184900.0
2009-07-01 15:55:00,26.29,26.3,26.23,26.25,215200.0,19.5918,19.5992,19.5471,19.562,215200.0
2009-07-02 09:30:00,25.5,25.67,25.5,25.58,89000.0,19.0031,19.1297,19.0031,19.0627,89000.0
2009-07-02 09:35:00,25.6,25.63,25.48,25.5,60100.0,19.0776,19.0999,18.9882,19.0031,60100.0
2009-07-02 09:40:00,25.48,25.48,25.38,25.44,57800.0,18.9882,18.9882,18.9136,18.9583,57800.0
2009-07-02 09:45:00,25.42,25.47,25.35,25.44,99600.0,18.9434,18.9807,18.8913,18.9583,99600.0
2009-07-02 09:50:00,25.45,25.47,25.37,25.38,64600.0,18.9658,18.9807,18.9062,18.9136,64600.0
2009-07-02 09:55:00,25.39,25.44,25.35,25.38,41400.0,18.9211,18.9583,18.8913,18.9136,41400.0
2009-07-02 10:00:00,25.4,25.46,25.37,25.38,124200.0,18.9285,18.9733,18.9062,18.9136,124200.0
2009-07-02 10:05:00,25.4,25.43,25.25,25.4,231000.0,18.9285,18.9509,18.8168,18.9285,231000.0
2009-07-02 10:10:00,25.4,25.44,25.34,25.41,172300.0,18.9285,18.9583,18.8838,18.936,172300.0
2009-07-02 10:15:00,25.4,25.53,25.39,25.47,156400.0,18.9285,19.0254,18.9211,18.9807,156400.0
2009-07-02 10:20:00,25.47,25.54,25.4,25.54,176800.0,18.9807,19.0329,18.9285,19.0329,176800.0
2009-07-02 10:25:00,25.54,25.64,25.54,25.6,173200.0,19.0329,19.1074,19.0329,19.0776,173200.0
2009-07-02 10:30:00,25.6,25.64,25.56,25.57,98900.0,19.0776,19.1074,19.0478,19.0552,98900.0
2009-07-02 10:35:00,25.57,25.6,25.46,25.46,371200.0,19.0552,19.0776,18.9733,18.9733,371200.0
2009-07-02 10:40:00,25.46,25.47,25.4,25.43,97700.0,18.9733,18.9807,18.9285,18.9509,97700.0
2009-07-02 10:45:00,25.41,25.46,25.38,25.42,65700.0,18.936,18.9733,18.9136,18.9434,65700.0
2009-07-02 10:50:00,25.42,25.43,25.36,25.42,140900.0,18.9434,18.9509,18.8987,18.9434,140900.0
2009-07-02 10:55:00,25.42,25.47,25.41,25.45,109600.0,18.9434,18.9807,18.936,18.9658,109600.0
2009-07-02 11:00:00,25.44,25.48,25.44,25.45,57200.0,18.9583,18.9882,18.9583,18.9658,57200.0
2009-07-02 11:05:00,25.45,25.54,25.45,25.51,64200.0,18.9658,19.0329,18.9658,19.0105,64200.0
2009-07-02 11:10:00,25.51,25.51,25.43,25.5,102800.0,19.0105,19.0105,18.9509,19.0031,102800.0
2009-07-02 11:15:00,25.5,25.52,25.47,25.5,48800.0,19.0031,19.018,18.9807,19.0031,48800.0
2009-07-02 11:20:00,25.5,25.55,25.47,25.5,80900.0,19.0031,19.0403,18.9807,19.0031,80900.0
2009-07-02 11:25:00,25.5,25.51,25.43,25.44,48700.0,19.0031,19.0105,18.9509,18.9583,48700.0
2009-07-02 11:30:00,25.43,25.45,25.39,25.41,43800.0,18.9509,18.9658,18.9211,18.936,43800.0
2009-07-02 11:35:00,25.4,25.47,25.38,25.47,71100.0,18.9285,18.9807,18.9136,18.9807,71100.0
2009-07-02 11:40:00,25.46,25.49,25.32,25.32,61700.0,18.9733,18.9956,18.8689,18.8689,61700.0
2009-07-02 11:45:00,25.31,25.32,25.25,25.3,304600.0,18.8615,18.8689,18.8168,18.854,304600.0
2009-07-02 11:50:00,25.29,25.29,25.2,25.21,116800.0,18.8466,18.8466,18.7795,18.7869,116800.0
2009-07-02 11:55:00,25.2,25.24,25.2,25.22,29800.0,18.7795,18.8093,18.7795,18.7944,29800.0
2009-07-02 12:00:00,25.21,25.25,25.21,25.22,47400.0,18.7869,18.8168,18.7869,18.7944,47400.0
2009-07-02 12:05:00,25.23,25.23,25.17,25.22,60200.0,18.8019,18.8019,18.7571,18.7944,60200.0
2009-07-02 12:10:00,25.22,25.28,25.22,25.28,36500.0,18.7944,18.8391,18.7944,18.8391,36500.0
2009-07-02 12:15:00,25.27,25.29,25.25,25.27,27100.0,18.8317,18.8466,18.8168,18.8317,27100.0
2009-07-02 12:20:00,25.28,25.29,25.21,25.23,34500.0,18.8391,18.8466,18.7869,18.8019,34500.0
2009-07-02 12:25:00,25.22,25.23,25.17,25.2,41700.0,18.7944,18.8019,18.7571,18.7795,41700.0
2009-07-02 12:30:00,25.19,25.21,25.19,25.21,42400.0,18.772,18.7869,18.772,18.7869,42400.0
2009-07-02 12:35:00,25.2,25.26,25.19,25.26,53800.0,18.7795,18.8242,18.772,18.8242,53800.0
2009-07-02 12:40:00,25.26,25.26,25.25,25.25,9800.0,18.8242,18.8242,18.8168,18.8168,9800.0
2009-07-02 12:45:00,25.25,25.29,25.24,25.29,34300.0,18.8168,18.8466,18.8093,18.8466,34300.0
2009-07-02 12:50:00,25.28,25.29,25.24,25.25,32700.0,18.8391,18.8466,18.8093,18.8168,32700.0
2009-07-02 12:55:00,25.26,25.26,25.24,25.26,27000.0,18.8242,18.8242,18.8093,18.8242,27000.0
2009-07-02 13:00:00,25.26,25.31,25.26,25.31,25900.0,18.8242,18.8615,18.8242,18.8615,25900.0
2009-07-02 13:05:00,25.3,25.33,25.28,25.33,41600.0,18.854,18.8764,18.8391,18.8764,41600.0
2009-07-02 13:10:00,25.33,25.36,25.29,25.34,45000.0,18.8764,18.8987,18.8466,18.8838,45000.0
2009-07-02 13:15:00,25.34,25.36,25.32,25.35,30100.0,18.8838,18.8987,18.8689,18.8913,30100.0
2009-07-02 13:20:00,25.35,25.37,25.32,25.34,58300.0,18.8913,18.9062,18.8689,18.8838,58300.0
2009-07-02 13:25:00,25.33,25.38,25.32,25.35,45500.0,18.8764,18.9136,18.8689,18.8913,45500.0
2009-07-02 13:30:00,25.34,25.36,25.3,25.35,52300.0,18.8838,18.8987,18.854,18.8913,52300.0
2009-07-02 13:35:00,25.34,25.37,25.3,25.33,44000.0,18.8838,18.9062,18.854,18.8764,44000.0
2009-07-02 13:40:00,25.33,25.38,25.32,25.34,45700.0,18.8764,18.9136,18.8689,18.8838,45700.0
2009-07-02 13:45:00,25.33,25.34,25.3,25.32,46000.0,18.8764,18.8838,18.854,18.8689,46000.0
2009-07-02 13:50:00,25.31,25.32,25.26,25.28,100700.0,18.8615,18.8689,18.8242,18.8391,100700.0
2009-07-02 13:55:00,25.28,25.28,25.24,25.26,28000.0,18.8391,18.8391,18.8093,18.8242,28000.0
2009-07-02 14:00:00,25.25,25.31,25.24,25.31,31300.0,18.8168,18.8615,18.8093,18.8615,31300.0
2009-07-02 14:05:00,25.31,25.35,25.3,25.32,34900.0,18.8615,18.8913,18.854,18.8689,34900.0
2009-07-02 14:10:00,25.32,25.33,25.26,25.27,60200.0,18.8689,18.8764,18.8242,18.8317,60200.0
2009-07-02 14:15:00,25.27,25.29,25.23,25.29,55500.0,18.8317,18.8466,18.8019,18.8466,55500.0
2009-07-02 14:20:00,25.28,25.28,25.23,25.28,44600.0,18.8391,18.8391,18.8019,18.8391,44600.0
2009-07-02 14:25:00,25.28,25.31,25.2,25.21,31900.0,18.8391,18.8615,18.7795,18.7869,31900.0
2009-07-02 14:30:00,25.2,25.25,25.17,25.25,47400.0,18.7795,18.8168,18.7571,18.8168,47400.0
2009-07-02 14:35:00,25.26,25.28,25.25,25.25,29400.0,18.8242,18.8391,18.8168,18.8168,29400.0
2009-07-02 14:40:00,25.25,25.3,25.25,25.3,37600.0,18.8168,18.854,18.8168,18.854,37600.0
2009-07-02 14:45:00,25.3,25.31,25.26,25.29,47200.0,18.854,18.8615,18.8242,18.8466,47200.0
2009-07-02 14:50:00,25.28,25.3,25.27,25.29,39300.0,18.8391,18.854,18.8317,18.8466,39300.0
2009-07-02 14:55:00,25.29,25.32,25.29,25.3,25500.0,18.8466,18.8689,18.8466,18.854,25500.0
2009-07-02 15:00:00,25.3,25.31,25.28,25.31,34100.0,18.854,18.8615,18.8391,18.8615,34100.0
2009-07-02 15:05:00,25.3,25.33,25.27,25.33,66300.0,18.854,18.8764,18.8317,18.8764,66300.0
2009-07-02 15:10:00,25.33,25.34,25.3,25.31,72400.0,18.8764,18.8838,18.854,18.8615,72400.0
2009-07-02 15:15:00,25.31,25.31,25.28,25.3,65800.0,18.8615,18.8615,18.8391,18.854,65800.0
2009-07-02 15:20:00,25.29,25.32,25.2,25.22,92600.0,18.8466,18.8689,18.7795,18.7944,92600.0
2009-07-02 15:25:00,25.22,25.29,25.22,25.27,123300.0,18.7944,18.8466,18.7944,18.8317,123300.0
2009-07-02 15:30:00,25.27,25.32,25.26,25.27,201000.0,18.8317,18.8689,18.8242,18.8317,201000.0
2009-07-02 15:35:00,25.27,25.3,25.25,25.3,109300.0,18.8317,18.854,18.8168,18.854,109300.0
2009-07-02 15:40:00,25.29,25.31,25.25,25.26,150400.0,18.8466,18.8615,18.8168,18.8242,150400.0
2009-07-02 15:45:00,25.26,25.34,25.26,25.31,160800.0,18.8242,18.8838,18.8242,18.8615,160800.0
2009-07-02 15:50:00,25.31,25.33,25.25,25.3,178700.0,18.8615,18.8764,18.8168,18.854,178700.0
2009-07-02 15:55:00,25.3,25.44,25.26,25.31,414600.0,18.854,18.9583,18.8242,18.8615,414600.0
2009-07-06 09:30:00,24.97,25.19,24.95,25.09,157100.0,18.6081,18.772,18.5932,18.6975,157100.0
2009-07-06 09:35:00,25.08,25.36,25.07,25.31,90300.0,18.6901,18.8987,18.6826,18.8615,90300.0
2009-07-06 09:40:00,25.32,25.44,25.24,25.25,107300.0,18.8689,18.9583,18.8093,18.8168,107300.0
2009-07-06 09:45:00,25.24,25.31,25.2,25.29,103300.0,18.8093,18.8615,18.7795,18.8466,103300.0
2009-07-06 09:50:00,25.3,25.31,25.22,25.24,96700.0,18.854,18.8615,18.7944,18.8093,96700.0
2009-07-06 09:55:00,25.24,25.25,25.17,25.19,53300.0,18.8093,18.8168,18.7571,18.772,53300.0
2009-07-06 10:00:00,25.19,25.31,25.1,25.15,177400.0,18.772,18.8615,18.705,18.7422,177400.0
2009-07-06 10:05:00,25.15,25.2,25.1,25.15,110900.0,18.7422,18.7795,18.705,18.7422,110900.0
2009-07-06 10:10:00,25.15,25.17,25.06,25.14,97200.0,18.7422,18.7571,18.6752,18.7348,97200.0
2009-07-06 10:15:00,25.14,25.15,25.07,25.07,52400.0,18.7348,18.7422,18.6826,18.6826,52400.0
2009-07-06 10:20:00,25.06,25.11,25.02,25.04,130500.0,18.6752,18.7124,18.6454,18.6603,130500.0
2009-07-06 10:25:00,25.04,25.08,25.04,25.06,103200.0,18.6603,18.6901,18.6603,18.6752,103200.0
2009-07-06 10:30:00,25.06,25.08,25.0,25.01,100800.0,18.6752,18.6901,18.6305,18.6379,100800.0
2009-07-06 10:35:00,25.0,25.02,24.93,24.96,102700.0,18.6305,18.6454,18.5783,18.6006,102700.0
2009-07-06 10:40:00,24.97,25.03,24.97,25.02,69900.0,18.6081,18.6528,18.6081,18.6454,69900.0
2009-07-06 10:45:00,25.03,25.13,25.02,25.1,66800.0,18.6528,18.7273,18.6454,18.705,66800.0
2009-07-06 10:50:00,25.08,25.09,24.92,24.98,125800.0,18.6901,18.6975,18.5708,18.6155,125800.0
2009-07-06 10:55:00,24.97,25.04,24.96,25.02,90700.0,18.6081,18.6603,18.6006,18.6454,90700.0
2009-07-06 11:00:00,25.03,25.11,25.02,25.11,31100.0,18.6528,18.7124,18.6454,18.7124,31100.0
2009-07-06 11:05:00,25.11,25.12,25.04,25.04,46900.0,18.7124,18.7199,18.6603,18.6603,46900.0
2009-07-06 11:10:00,25.05,25.08,25.01,25.06,34300.0,18.6677,18.6901,18.6379,18.6752,34300.0
2009-07-06 11:15:00,25.05,25.1,25.05,25.1,6900.0,18.6677,18.705,18.6677,18.705,6900.0
2009-07-06 11:20:00,25.09,25.16,25.07,25.16,85700.0,18.6975,18.7497,18.6826,18.7497,85700.0
2009-07-06 11:25:00,25.15,25.15,25.1,25.13,28900.0,18.7422,18.7422,18.705,18.7273,28900.0
2009-07-06 11:30:00,25.12,25.17,25.1,25.16,26200.0,18.7199,18.7571,18.705,18.7497,26200.0
2009-07-06 11:35:00,25.16,25.18,25.12,25.13,13000.0,18.7497,18.7646,18.7199,18.7273,13000.0
2009-07-06 11:40:00,25.11,25.13,25.06,25.11,21400.0,18.7124,18.7273,18.6752,18.7124,21400.0
2009-07-06 11:45:00,25.11,25.2,25.1,25.2,20300.0,18.7124,18.7795,18.705,18.7795,20300.0
2009-07-06 11:50:00,25.19,25.23,25.18,25.2,11400.0,18.772,18.8019,18.7646,18.7795,11400.0
2009-07-06 11:55:00,25.18,25.2,25.1,25.13,24100.0,18.7646,18.7795,18.705,18.7273,24100.0
2009-07-06 12:00:00,25.13,25.18,25.08,25.15,69200.0,18.7273,18.7646,18.6901,18.7422,69200.0
2009-07-06 12:05:00,25.14,25.15,25.09,25.12,11400.0,18.7348,18.7422,18.6975,18.7199,11400.0
2009-07-06 12:10:00,25.11,25.15,25.08,25.1,53400.0,18.7124,18.7422,18.6901,18.705,53400.0
2009-07-06 12:15:00,25.09,25.13,25.09,25.13,5500.0,18.6975,18.7273,18.6975,18.7273,5500.0
2009-07-06 12:20:00,25.12,25.13,25.09,25.1,25400.0,18.7199,18.7273,18.6975,18.705,25400.0
2009-07-06 12:25:00,25.1,25.11,25.02,25.04,109500.0,18.705,18.7124,18.6454,18.6603,109500.0
2009-07-06 12:30:00,25.03,25.08,25.0,25.06,111700.0,18.6528,18.6901,18.6305,18.6752,111700.0
2009-07-06 12:35:00,25.04,25.08,25.0,25.01,33800.0,18.6603,18.6901,18.6305,18.6379,33800.0
2009-07-06 12:40:00,25.01,25.07,25.0,25.05,31700.0,18.6379,18.6826,18.6305,18.6677,31700.0
2009-07-06 12:45:00,25.04,25.11,25.04,25.1,30400.0,18.6603,18.7124,18.6603,18.705,30400.0
2009-07-06 12:50:00,25.11,25.15,25.07,25.13,31500.0,18.7124,18.7422,18.6826,18.7273,31500.0
2009-07-06 12:55:00,25.13,25.15,25.12,25.12,6900.0,18.7273,18.7422,18.7199,18.7199,6900.0
2009-07-06 13:00:00,25.12,25.14,25.1,25.12,21100.0,18.7199,18.7348,18.705,18.7199,21100.0
2009-07-06 13:05:00,25.12,25.16,25.11,25.14,31900.0,18.7199,18.7497,18.7124,18.7348,31900.0
2009-07-06 13:10:00,25.13,25.15,25.11,25.14,13700.0,18.7273,18.7422,18.7124,18.7348,13700.0
2009-07-06 13:15:00,25.15,25.25,25.14,25.2,55400.0,18.7422,18.8168,18.7348,18.7795,55400.0
2009-07-06 13:20:00,25.19,25.24,25.18,25.19,33500.0,18.772,18.8093,18.7646,18.772,33500.0
2009-07-06 13:25:00,25.18,25.22,25.13,25.13,39200.0,18.7646,18.7944,18.7273,18.7273,39200.0
2009-07-06 13:30:00,25.13,25.16,25.12,25.15,31000.0,18.7273,18.7497,18.7199,18.7422,31000.0
2009-07-06 13:35:00,25.15,25.19,25.12,25.19,25700.0,18.7422,18.772,18.7199,18.772,25700.0
2009-07-06 13:40:00,25.19,25.2,25.18,25.19,11600.0,18.772,18.7795,18.7646,18.772,11600.0
2009-07-06 13:45:00,25.19,25.19,25.14,25.18,19600.0,18.772,18.772,18.7348,18.7646,19600.0
2009-07-06 13:50:00,25.17,25.21,25.17,25.2,11400.0,18.7571,18.7869,18.7571,18.7795,11400.0
2009-07-06 13:55:00,25.2,25.2,25.16,25.18,22900.0,18.7795,18.7795,18.7497,18.7646,22900.0
2009-07-06 14:00:00,25.18,25.26,25.18,25.24,25300.0,18.7646,18.8242,18.7646,18.8093,25300.0
2009-07-06 14:05:00,25.24,25.29,25.24,25.27,22500.0,18.8093,18.8466,18.8093,18.8317,22500.0
2009-07-06 14:10:00,25.26,25.28,25.24,25.28,15000.0,18.8242,18.8391,18.8093,18.8391,15000.0
2009-07-06 14:15:00,25.28,25.33,25.26,25.27,18900.0,18.8391,18.8764,18.8242,18.8317,18900.0
2009-07-06 14:20:00,25.25,25.26,25.2,25.21,61600.0,18.8168,18.8242,18.7795,18.7869,61600.0
2009-07-06 14:25:00,25.21,25.26,25.2,25.26,10900.0,18.7869,18.8242,18.7795,18.8242,10900.0
2009-07-06 14:30:00,25.25,25.31,25.22,25.31,35000.0,18.8168,18.8615,18.7944,18.8615,35000.0
2009-07-06 14:35:00,25.3,25.31,25.25,25.26,35700.0,18.854,18.8615,18.8168,18.8242,35700.0
2009-07-06 14:40:00,25.25,25.26,25.19,25.24,24400.0,18.8168,18.8242,18.772,18.8093,24400.0
2009-07-06 14:45:00,25.23,25.31,25.23,25.27,34300.0,18.8019,18.8615,18.8019,18.8317,34300.0
2009-07-06 14:50:00,25.27,25.28,25.17,25.2,121400.0,18.8317,18.8391,18.7571,18.7795,121400.0
2009-07-06 14:55:00,25.21,25.25,25.18,25.24,70000.0,18.7869,18.8168,18.7646,18.8093,70000.0
2009-07-06 15:00:00,25.24,25.28,25.22,25.24,65700.0,18.8093,18.8391,18.7944,18.8093,65700.0
2009-07-06 15:05:00,25.23,25.29,25.22,25.26,99500.0,18.8019,18.8466,18.7944,18.8242,99500.0
2009-07-06 15:10:00,25.25,25.27,25.21,25.22,48800.0,18.8168,18.8317,18.7869,18.7944,48800.0
2009-07-06 15:15:00,25.22,25.28,25.22,25.22,60600.0,18.7944,18.8391,18.7944,18.7944,60600.0
2009-07-06 15:20:00,25.21,25.25,25.2,25.24,81300.0,18.7869,18.8168,18.7795,18.8093,81300.0
2009-07-06 15:25:00,25.24,25.29,25.22,25.27,62600.0,18.8093,18.8466,18.7944,18.8317,62600.0
2009-07-06 15:30:00,25.26,25.26,25.17,25.24,180400.0,18.8242,18.8242,18.7571,18.8093,180400.0
2009-07-06 15:35:00,25.24,25.29,25.2,25.28,131100.0,18.8093,18.8466,18.7795,18.8391,131100.0
2009-07-06 15:40:00,25.27,25.35,25.26,25.33,142300.0,18.8317,18.8913,18.8242,18.8764,142300.0
2009-07-06 15:45:00,25.33,25.44,25.33,25.33,206800.0,18.8764,18.9583,18.8764,18.8764,206800.0
2009-07-06 15:50:00,25.34,25.45,25.33,25.41,131700.0,18.8838,18.9658,18.8764,18.936,131700.0
2009-07-06 15:55:00,25.41,25.43,25.39,25.4,158700.0,18.936,18.9509,18.9211,18.9285,158700.0
2009-07-07 09:30:00,25.3,25.41,25.26,25.29,57600.0,18.854,18.936,18.8242,18.8466,57600.0
2009-07-07 09:35:00,25.29,25.36,25.24,25.34,43600.0,18.8466,18.8987,18.8093,18.8838,43600.0
2009-07-07 09:40:00,25.34,25.39,25.22,25.34,34300.0,18.8838,18.9211,18.7944,18.8838,34300.0
2009-07-07 09:45:00,25.31,25.43,25.27,25.37,47400.0,18.8615,18.9509,18.8317,18.9062,47400.0
2009-07-07 09:50:00,25.37,25.53,25.37,25.5,30900.0,18.9062,19.0254,18.9062,19.0031,30900.0
2009-07-07 09:55:00,25.5,25.56,25.37,25.53,61400.0,19.0031,19.0478,18.9062,19.0254,61400.0
2009-07-07 10:00:00,25.51,25.52,25.42,25.46,73200.0,19.0105,19.018,18.9434,18.9733,73200.0
2009-07-07 10:05:00,25.46,25.49,25.39,25.46,50800.0,18.9733,18.9956,18.9211,18.9733,50800.0
2009-07-07 10:10:00,25.44,25.46,25.3,25.41,58500.0,18.9583,18.9733,18.854,18.936,58500.0
2009-07-07 10:15:00,25.4,25.4,25.32,25.36,45700.0,18.9285,18.9285,18.8689,18.8987,45700.0
2009-07-07 10:20:00,25.36,25.46,25.34,25.34,37600.0,18.8987,18.9733,18.8838,18.8838,37600.0
2009-07-07 10:25:00,25.33,25.42,25.31,25.38,38400.0,18.8764,18.9434,18.8615,18.9136,38400.0
2009-07-07 10:30:00,25.38,25.38,25.29,25.3,21100.0,18.9136,18.9136,18.8466,18.854,21100.0
2009-07-07 10:35:00,25.3,25.34,25.24,25.27,85000.0,18.854,18.8838,18.8093,18.8317,85000.0
2009-07-07 10:40:00,25.26,25.33,25.25,25.31,27100.0,18.8242,18.8764,18.8168,18.8615,27100.0
2009-07-07 10:45:00,25.33,25.34,25.29,25.3,30300.0,18.8764,18.8838,18.8466,18.854,30300.0
2009-07-07 10:50:00,25.3,25.34,25.26,25.34,50300.0,18.854,18.8838,18.8242,18.8838,50300.0
2009-07-07 10:55:00,25.32,25.35,25.26,25.31,32700.0,18.8689,18.8913,18.8242,18.8615,32700.0
2009-07-07 11:00:00,25.3,25.35,25.29,25.34,37800.0,18.854,18.8913,18.8466,18.8838,37800.0
2009-07-07 11:05:00,25.34,25.35,25.31,25.34,39800.0,18.8838,18.8913,18.8615,18.8838,39800.0
2009-07-07 11:10:00,25.34,25.35,25.33,25.33,22800.0,18.8838,18.8913,18.8764,18.8764,22800.0
2009-07-07 11:15:00,25.33,25.34,25.3,25.3,24800.0,18.8764,18.8838,18.854,18.854,24800.0
2009-07-07 11:20:00,25.3,25.33,25.3,25.3,19200.0,18.854,18.8764,18.854,18.854,19200.0
2009-07-07 11:25:00,25.3,25.31,25.28,25.28,54100.0,18.854,18.8615,18.8391,18.8391,54100.0
2009-07-07 11:30:00,25.27,25.31,25.23,25.29,36200.0,18.8317,18.8615,18.8019,18.8466,36200.0
2009-07-07 11:35:00,25.29,25.33,25.25,25.29,37600.0,18.8466,18.8764,18.8168,18.8466,37600.0
2009-07-07 11:40:00,25.28,25.32,25.25,25.28,41000.0,18.8391,18.8689,18.8168,18.8391,41000.0
2009-07-07 11:45:00,25.27,25.3,25.23,25.28,61100.0,18.8317,18.854,18.8019,18.8391,61100.0
2009-07-07 11:50:00,25.29,25.32,25.26,25.29,33500.0,18.8466,18.8689,18.8242,18.8466,33500.0
2009-07-07 11:55:00,25.28,25.37,25.28,25.33,37200.0,18.8391,18.9062,18.8391,18.8764,37200.0
2009-07-07 12:00:00,25.33,25.39,25.3,25.31,37400.0,18.8764,18.9211,18.854,18.8615,37400.0
2009-07-07 12:05:00,25.31,25.31,25.27,25.3,26600.0,18.8615,18.8615,18.8317,18.854,26600.0
2009-07-07 12:10:00,25.29,25.32,25.28,25.32,33600.0,18.8466,18.8689,18.8391,18.8689,33600.0
2009-07-07 12:15:00,25.31,25.4,25.29,25.4,38300.0,18.8615,18.9285,18.8466,18.9285,38300.0
2009-07-07 12:20:00,25.39,25.4,25.36,25.37,25800.0,18.9211,18.9285,18.8987,18.9062,25800.0
2009-07-07 12:25:00,25.37,25.39,25.29,25.3,37600.0,18.9062,18.9211,18.8466,18.854,37600.0
2009-07-07 12:30:00,25.3,25.31,25.28,25.3,34300.0,18.854,18.8615,18.8391,18.854,34300.0
2009-07-07 12:35:00,25.3,25.32,25.28,25.3,22300.0,18.854,18.8689,18.8391,18.854,22300.0
2009-07-07 12:40:00,25.29,25.33,25.28,25.31,24600.0,18.8466,18.8764,18.8391,18.8615,24600.0
2009-07-07 12:45:00,25.3,25.35,25.3,25.34,17100.0,18.854,18.8913,18.854,18.8838,17100.0
2009-07-07 12:50:00,25.34,25.36,25.31,25.31,18900.0,18.8838,18.8987,18.8615,18.8615,18900.0
2009-07-07 12:55:00,25.31,25.33,25.29,25.31,32000.0,18.8615,18.8764,18.8466,18.8615,32000.0
2009-07-07 13:00:00,25.3,25.33,25.28,25.3,23700.0,18.854,18.8764,18.8391,18.854,23700.0
2009-07-07 13:05:00,25.3,25.38,25.3,25.38,30200.0,18.854,18.9136,18.854,18.9136,30200.0
2009-07-07 13:10:00,25.37,25.43,25.35,25.35,37200.0,18.9062,18.9509,18.8913,18.8913,37200.0
2009-07-07 13:15:00,25.35,25.39,25.34,25.36,46000.0,18.8913,18.9211,18.8838,18.8987,46000.0
2009-07-07 13:20:00,25.36,25.41,25.34,25.35,45200.0,18.8987,18.936,18.8838,18.8913,45200.0
2009-07-07 13:25:00,25.35,25.37,25.3,25.33,20500.0,18.8913,18.9062,18.854,18.8764,20500.0
2009-07-07 13:30:00,25.34,25.39,25.31,25.32,36500.0,18.8838,18.9211,18.8615,18.8689,36500.0
2009-07-07 13:35:00,25.32,25.35,25.28,25.31,40700.0,18.8689,18.8913,18.8391,18.8615,40700.0
2009-07-07 13:40:00,25.32,25.32,25.26,25.28,34800.0,18.8689,18.8689,18.8242,18.8391,34800.0
2009-07-07 13:45:00,25.26,25.3,25.22,25.23,42500.0,18.8242,18.854,18.7944,18.8019,42500.0
2009-07-07 13:50:00,25.22,25.26,25.2,25.21,32300.0,18.7944,18.8242,18.7795,18.7869,32300.0
2009-07-07 13:55:00,25.21,25.25,25.17,25.24,25500.0,18.7869,18.8168,18.7571,18.8093,25500.0
2009-07-07 14:00:00,25.25,25.25,25.21,25.23,22200.0,18.8168,18.8168,18.7869,18.8019,22200.0
2009-07-07 14:05:00,25.22,25.23,25.13,25.14,36700.0,18.7944,18.8019,18.7273,18.7348,36700.0
2009-07-07 14:10:00,25.14,25.18,25.12,25.17,68800.0,18.7348,18.7646,18.7199,18.7571,68800.0
2009-07-07 14:15:00,25.17,25.19,25.08,25.14,42100.0,18.7571,18.772,18.6901,18.7348,42100.0
2009-07-07 14:20:00,25.13,25.17,25.11,25.13,58000.0,18.7273,18.7571,18.7124,18.7273,58000.0
2009-07-07 14:25:00,25.13,25.19,25.13,25.17,27800.0,18.7273,18.772,18.7273,18.7571,27800.0
2009-07-07 14:30:00,25.16,25.16,25.12,25.13,23600.0,18.7497,18.7497,18.7199,18.7273,23600.0
2009-07-07 14:35:00,25.13,25.21,25.13,25.19,20200.0,18.7273,18.7869,18.7273,18.772,20200.0
2009-07-07 14:40:00,25.19,25.2,25.17,25.18,31600.0,18.772,18.7795,18.7571,18.7646,31600.0
2009-07-07 14:45:00,25.18,25.18,25.1,25.12,41100.0,18.7646,18.7646,18.705,18.7199,41100.0
2009-07-07 14:50:00,25.11,25.12,25.0,25.04,55900.0,18.7124,18.7199,18.6305,18.6603,55900.0
2009-07-07 14:55:00,25.03,25.06,24.99,25.02,74000.0,18.6528,18.6752,18.623,18.6454,74000.0
2009-07-07 15:00:00,25.01,25.02,24.93,24.94,50600.0,18.6379,18.6454,18.5783,18.5857,50600.0
2009-07-07 15:05:00,24.92,24.98,24.89,24.97,60800.0,18.5708,18.6155,18.5485,18.6081,60800.0
2009-07-07 15:10:00,24.97,25.0,24.94,24.97,56500.0,18.6081,18.6305,18.5857,18.6081,56500.0
2009-07-07 15:15:00,24.98,25.12,24.97,25.09,153200.0,18.6155,18.7199,18.6081,18.6975,153200.0
2009-07-07 15:20:00,25.09,25.1,25.04,25.05,70600.0,18.6975,18.705,18.6603,18.6677,70600.0
2009-07-07 15:25:00,25.06,25.17,25.03,25.16,102600.0,18.6752,18.7571,18.6528,18.7497,102600.0
2009-07-07 15:30:00,25.15,25.17,25.04,25.06,69400.0,18.7422,18.7571,18.6603,18.6752,69400.0
2009-07-07 15:35:00,25.06,25.07,25.01,25.02,62700.0,18.6752,18.6826,18.6379,18.6454,62700.0
2009-07-07 15:40:00,25.02,25.07,24.97,25.04,170600.0,18.6454,18.6826,18.6081,18.6603,170600.0
2009-07-07 15:45:00,25.04,25.06,24.94,24.99,215700.0,18.6603,18.6752,18.5857,18.623,215700.0
2009-07-07 15:50:00,25.0,25.0,24.85,24.91,293300.0,18.6305,18.6305,18.5187,18.5634,293300.0
2009-07-07 15:55:00,24.91,24.95,24.85,24.9,307700.0,18.5634,18.5932,18.5187,18.5559,307700.0
2009-07-08 09:30:00,25.0,25.14,24.92,25.0,52500.0,18.6305,18.7348,18.5708,18.6305,52500.0
2009-07-08 09:35:00,25.01,25.11,24.93,24.94,41000.0,18.6379,18.7124,18.5783,18.5857,41000.0
2009-07-08 09:40:00,24.92,25.09,24.9,25.01,50400.0,18.5708,18.6975,18.5559,18.6379,50400.0
2009-07-08 09:45:00,25.0,25.08,24.98,24.99,62400.0,18.6305,18.6901,18.6155,18.623,62400.0
2009-07-08 09:50:00,24.99,25.05,24.91,24.96,66600.0,18.623,18.6677,18.5634,18.6006,66600.0
2009-07-08 09:55:00,24.95,24.95,24.82,24.85,59700.0,18.5932,18.5932,18.4963,18.5187,59700.0
2009-07-08 10:00:00,24.85,25.01,24.84,24.98,72400.0,18.5187,18.6379,18.5112,18.6155,72400.0
2009-07-08 10:05:00,24.97,25.01,24.88,24.97,58700.0,18.6081,18.6379,18.541,18.6081,58700.0
2009-07-08 10:10:00,24.97,24.99,24.89,24.94,36600.0,18.6081,18.623,18.5485,18.5857,36600.0
2009-07-08 10:15:00,24.93,25.0,24.9,24.99,46600.0,18.5783,18.6305,18.5559,18.623,46600.0
2009-07-08 10:20:00,24.99,25.0,24.89,24.93,57800.0,18.623,18.6305,18.5485,18.5783,57800.0
2009-07-08 10:25:00,24.92,24.93,24.85,24.9,139700.0,18.5708,18.5783,18.5187,18.5559,139700.0
2009-07-08 10:30:00,24.9,24.9,24.77,24.79,95000.0,18.5559,18.5559,18.4591,18.474,95000.0
2009-07-08 10:35:00,24.78,24.81,24.66,24.7,61900.0,18.4665,18.4889,18.3771,18.4069,61900.0
2009-07-08 10:40:00,24.7,24.72,24.65,24.72,24800.0,18.4069,18.4218,18.3696,18.4218,24800.0
2009-07-08 10:45:00,24.73,24.85,24.73,24.82,32600.0,18.4292,18.5187,18.4292,18.4963,32600.0
2009-07-08 10:50:00,24.82,24.82,24.76,24.76,28100.0,18.4963,18.4963,18.4516,18.4516,28100.0
2009-07-08 10:55:00,24.76,24.76,24.71,24.73,40700.0,18.4516,18.4516,18.4143,18.4292,40700.0
2009-07-08 11:00:00,24.72,24.74,24.69,24.72,47600.0,18.4218,18.4367,18.3994,18.4218,47600.0
2009-07-08 11:05:00,24.72,24.72,24.56,24.6,53300.0,18.4218,18.4218,18.3026,18.3324,53300.0
2009-07-08 11:10:00,24.6,24.64,24.56,24.63,121000.0,18.3324,18.3622,18.3026,18.3547,121000.0
2009-07-08 11:15:00,24.62,24.66,24.54,24.59,61100.0,18.3473,18.3771,18.2877,18.3249,61100.0
2009-07-08 11:20:00,24.6,24.61,24.38,24.45,212900.0,18.3324,18.3398,18.1684,18.2206,212900.0
2009-07-08 11:25:00,24.45,24.55,24.45,24.49,118500.0,18.2206,18.2951,18.2206,18.2504,118500.0
2009-07-08 11:30:00,24.48,24.53,24.48,24.52,31500.0,18.2429,18.2802,18.2429,18.2727,31500.0
2009-07-08 11:35:00,24.52,24.59,24.51,24.51,38800.0,18.2727,18.3249,18.2653,18.2653,38800.0
2009-07-08 11:40:00,24.51,24.53,24.49,24.51,33300.0,18.2653,18.2802,18.2504,18.2653,33300.0
2009-07-08 11:45:00,24.49,24.51,24.47,24.48,42800.0,18.2504,18.2653,18.2355,18.2429,42800.0
2009-07-08 11:50:00,24.48,24.51,24.36,24.39,41400.0,18.2429,18.2653,18.1535,18.1759,41400.0
2009-07-08 11:55:00,24.39,24.39,24.31,24.32,83600.0,18.1759,18.1759,18.1163,18.1237,83600.0
2009-07-08 12:00:00,24.32,24.37,24.29,24.32,99500.0,18.1237,18.161,18.1013,18.1237,99500.0
2009-07-08 12:05:00,24.32,24.38,24.31,24.34,25300.0,18.1237,18.1684,18.1163,18.1386,25300.0
2009-07-08 12:10:00,24.34,24.37,24.3,24.36,50100.0,18.1386,18.161,18.1088,18.1535,50100.0
2009-07-08 12:15:00,24.35,24.38,24.24,24.26,51300.0,18.1461,18.1684,18.0641,18.079,51300.0
2009-07-08 12:20:00,24.26,24.27,24.13,24.18,125700.0,18.079,18.0864,17.9821,18.0194,125700.0
2009-07-08 12:25:00,24.18,24.19,24.11,24.11,79900.0,18.0194,18.0268,17.9672,17.9672,79900.0
2009-07-08 12:30:00,24.12,24.15,24.08,24.12,91700.0,17.9747,17.997,17.9449,17.9747,91700.0
2009-07-08 12:35:00,24.12,24.12,24.03,24.07,182800.0,17.9747,17.9747,17.9076,17.9374,182800.0
2009-07-08 12:40:00,24.08,24.08,23.99,24.03,129500.0,17.9449,17.9449,17.8778,17.9076,129500.0
2009-07-08 12:45:00,24.03,24.09,24.03,24.09,60800.0,17.9076,17.9523,17.9076,17.9523,60800.0
2009-07-08 12:50:00,24.09,24.14,24.08,24.13,29000.0,17.9523,17.9896,17.9449,17.9821,29000.0
2009-07-08 12:55:00,24.13,24.13,24.07,24.07,22800.0,17.9821,17.9821,17.9374,17.9374,22800.0
2009-07-08 13:00:00,24.07,24.2,24.05,24.19,51300.0,17.9374,18.0343,17.9225,18.0268,51300.0
2009-07-08 13:05:00,24.19,24.3,24.19,24.29,86900.0,18.0268,18.1088,18.0268,18.1013,86900.0
2009-07-08 13:10:00,24.29,24.33,24.27,24.32,46500.0,18.1013,18.1312,18.0864,18.1237,46500.0
2009-07-08 13:15:00,24.33,24.36,24.33,24.34,32500.0,18.1312,18.1535,18.1312,18.1386,32500.0
2009-07-08 13:20:00,24.35,24.36,24.3,24.32,19500.0,18.1461,18.1535,18.1088,18.1237,19500.0
2009-07-08 13:25:00,24.32,24.39,24.31,24.33,33200.0,18.1237,18.1759,18.1163,18.1312,33200.0
2009-07-08 13:30:00,24.34,24.38,24.33,24.33,28300.0,18.1386,18.1684,18.1312,18.1312,28300.0
2009-07-08 13:35:00,24.33,24.33,24.27,24.32,31600.0,18.1312,18.1312,18.0864,18.1237,31600.0
2009-07-08 13:40:00,24.33,24.38,24.32,24.35,16900.0,18.1312,18.1684,18.1237,18.1461,16900.0
2009-07-08 13:45:00,24.35,24.37,24.32,24.37,19700.0,18.1461,18.161,18.1237,18.161,19700.0
2009-07-08 13:50:00,24.38,24.38,24.33,24.33,22200.0,18.1684,18.1684,18.1312,18.1312,22200.0
2009-07-08 13:55:00,24.33,24.35,24.27,24.28,33000.0,18.1312,18.1461,18.0864,18.0939,33000.0
2009-07-08 14:00:00,24.28,24.3,24.24,24.28,26200.0,18.0939,18.1088,18.0641,18.0939,26200.0
2009-07-08 14:05:00,24.27,24.28,24.14,24.17,38900.0,18.0864,18.0939,17.9896,18.0119,38900.0
2009-07-08 14:10:00,24.18,24.18,24.12,24.14,38100.0,18.0194,18.0194,17.9747,17.9896,38100.0
2009-07-08 14:15:00,24.14,24.17,24.12,24.14,37500.0,17.9896,18.0119,17.9747,17.9896,37500.0
2009-07-08 14:20:00,24.14,24.22,24.14,24.18,57500.0,17.9896,18.0492,17.9896,18.0194,57500.0
2009-07-08 14:25:00,24.19,24.22,24.12,24.18,34500.0,18.0268,18.0492,17.9747,18.0194,34500.0
2009-07-08 14:30:00,24.18,24.21,24.13,24.15,51200.0,18.0194,18.0417,17.9821,17.997,51200.0
2009-07-08 14:35:00,24.15,24.24,24.14,24.23,55200.0,17.997,18.0641,17.9896,18.0566,55200.0
2009-07-08 14:40:00,24.22,24.24,24.19,24.2,25200.0,18.0492,18.0641,18.0268,18.0343,25200.0
2009-07-08 14:45:00,24.19,24.2,24.16,24.2,25900.0,18.0268,18.0343,18.0045,18.0343,25900.0
2009-07-08 14:50:00,24.19,24.36,24.19,24.31,79000.0,18.0268,18.1535,18.0268,18.1163,79000.0
2009-07-08 14:55:00,24.31,24.38,24.27,24.38,93300.0,18.1163,18.1684,18.0864,18.1684,93300.0
2009-07-08 15:00:00,24.38,24.43,24.34,24.36,98000.0,18.1684,18.2057,18.1386,18.1535,98000.0
2009-07-08 15:05:00,24.37,24.47,24.35,24.4,123900.0,18.161,18.2355,18.1461,18.1833,123900.0
2009-07-08 15:10:00,24.4,24.41,24.33,24.36,59400.0,18.1833,18.1908,18.1312,18.1535,59400.0
2009-07-08 15:15:00,24.35,24.42,24.3,24.34,52400.0,18.1461,18.1982,18.1088,18.1386,52400.0
2009-07-08 15:20:00,24.34,24.4,24.27,24.29,49900.0,18.1386,18.1833,18.0864,18.1013,49900.0
2009-07-08 15:25:00,24.29,24.32,24.24,24.25,40900.0,18.1013,18.1237,18.0641,18.0715,40900.0
2009-07-08 15:30:00,24.25,24.29,24.25,24.26,47000.0,18.0715,18.1013,18.0715,18.079,47000.0
2009-07-08 15:35:00,24.26,24.42,24.26,24.38,102600.0,18.079,18.1982,18.079,18.1684,102600.0
2009-07-08 15:40:00,24.38,24.41,24.32,24.38,104100.0,18.1684,18.1908,18.1237,18.1684,104100.0
2009-07-08 15:45:00,24.39,24.55,24.39,24.48,133000.0,18.1759,18.2951,18.1759,18.2429,133000.0
2009-07-08 15:50:00,24.48,24.5,24.42,24.5,155800.0,18.2429,18.2578,18.1982,18.2578,155800.0
2009-07-08 15:55:00,24.5,24.56,24.49,24.51,251000.0,18.2578,18.3026,18.2504,18.2653,251000.0
2009-07-09 09:30:00,24.78,24.94,24.69,24.91,127200.0,18.4665,18.5857,18.3994,18.5634,127200.0
2009-07-09 09:35:00,24.91,25.04,24.89,24.9,60900.0,18.5634,18.6603,18.5485,18.5559,60900.0
2009-07-09 09:40:00,24.9,24.9,24.74,24.75,46900.0,18.5559,18.5559,18.4367,18.4441,46900.0
2009-07-09 09:45:00,24.75,24.79,24.73,24.75,28700.0,18.4441,18.474,18.4292,18.4441,28700.0
2009-07-09 09:50:00,24.71,24.92,24.7,24.91,24100.0,18.4143,18.5708,18.4069,18.5634,24100.0
2009-07-09 09:55:00,24.92,24.94,24.83,24.85,37000.0,18.5708,18.5857,18.5038,18.5187,37000.0
2009-07-09 10:00:00,24.85,24.93,24.81,24.92,37600.0,18.5187,18.5783,18.4889,18.5708,37600.0
2009-07-09 10:05:00,24.92,25.08,24.87,24.96,49200.0,18.5708,18.6901,18.5336,18.6006,49200.0
2009-07-09 10:10:00,24.96,25.01,24.96,24.98,22100.0,18.6006,18.6379,18.6006,18.6155,22100.0
2009-07-09 10:15:00,25.0,25.08,24.97,25.05,67800.0,18.6305,18.6901,18.6081,18.6677,67800.0
2009-07-09 10:20:00,25.05,25.08,25.03,25.07,45900.0,18.6677,18.6901,18.6528,18.6826,45900.0
2009-07-09 10:25:00,25.07,25.07,24.88,24.97,86600.0,18.6826,18.6826,18.541,18.6081,86600.0
2009-07-09 10:30:00,24.97,25.0,24.89,25.0,80300.0,18.6081,18.6305,18.5485,18.6305,80300.0
2009-07-09 10:35:00,25.0,25.11,24.99,25.0,88400.0,18.6305,18.7124,18.623,18.6305,88400.0
2009-07-09 10:40:00,25.0,25.1,25.0,25.02,51900.0,18.6305,18.705,18.6305,18.6454,51900.0
2009-07-09 10:45:00,25.02,25.04,24.86,24.89,82900.0,18.6454,18.6603,18.5261,18.5485,82900.0
2009-07-09 10:50:00,24.89,25.02,24.89,24.99,30800.0,18.5485,18.6454,18.5485,18.623,30800.0
2009-07-09 10:55:00,24.99,25.03,24.92,24.98,77600.0,18.623,18.6528,18.5708,18.6155,77600.0
2009-07-09 11:00:00,24.98,25.0,24.88,24.94,34900.0,18.6155,18.6305,18.541,18.5857,34900.0
2009-07-09 11:05:00,24.94,24.95,24.8,24.89,24700.0,18.5857,18.5932,18.4814,18.5485,24700.0
2009-07-09 11:10:00,24.89,24.99,24.89,24.95,34200.0,18.5485,18.623,18.5485,18.5932,34200.0
2009-07-09 11:15:00,24.94,25.0,24.92,24.98,37200.0,18.5857,18.6305,18.5708,18.6155,37200.0
2009-07-09 11:20:00,24.97,25.05,24.97,25.04,39100.0,18.6081,18.6677,18.6081,18.6603,39100.0
2009-07-09 11:25:00,25.04,25.05,25.01,25.02,16900.0,18.6603,18.6677,18.6379,18.6454,16900.0
2009-07-09 11:30:00,25.02,25.08,24.98,25.05,39300.0,18.6454,18.6901,18.6155,18.6677,39300.0
2009-07-09 11:35:00,25.05,25.15,25.05,25.12,40400.0,18.6677,18.7422,18.6677,18.7199,40400.0
2009-07-09 11:40:00,25.13,25.23,25.13,25.2,25700.0,18.7273,18.8019,18.7273,18.7795,25700.0
2009-07-09 11:45:00,25.2,25.24,25.19,25.22,28200.0,18.7795,18.8093,18.772,18.7944,28200.0
2009-07-09 11:50:00,25.21,25.23,25.21,25.23,6900.0,18.7869,18.8019,18.7869,18.8019,6900.0
2009-07-09 11:55:00,25.23,25.23,25.19,25.2,38800.0,18.8019,18.8019,18.772,18.7795,38800.0
2009-07-09 12:00:00,25.2,25.22,25.18,25.21,18600.0,18.7795,18.7944,18.7646,18.7869,18600.0
2009-07-09 12:05:00,25.21,25.25,25.21,25.25,16700.0,18.7869,18.8168,18.7869,18.8168,16700.0
2009-07-09 12:10:00,25.24,25.25,25.2,25.2,15900.0,18.8093,18.8168,18.7795,18.7795,15900.0
2009-07-09 12:15:00,25.21,25.25,25.2,25.24,15500.0,18.7869,18.8168,18.7795,18.8093,15500.0
2009-07-09 12:20:00,25.25,25.3,25.21,25.26,43100.0,18.8168,18.854,18.7869,18.8242,43100.0
2009-07-09 12:25:00,25.26,25.27,25.23,25.24,22000.0,18.8242,18.8317,18.8019,18.8093,22000.0
2009-07-09 12:30:00,25.24,25.31,25.23,25.27,43900.0,18.8093,18.8615,18.8019,18.8317,43900.0
2009-07-09 12:35:00,25.28,25.3,25.24,25.26,26100.0,18.8391,18.854,18.8093,18.8242,26100.0
2009-07-09 12:40:00,25.26,25.28,25.23,25.23,19900.0,18.8242,18.8391,18.8019,18.8019,19900.0
2009-07-09 12:45:00,25.23,25.24,25.18,25.2,17700.0,18.8019,18.8093,18.7646,18.7795,17700.0
2009-07-09 12:50:00,25.2,25.26,25.16,25.26,19500.0,18.7795,18.8242,18.7497,18.8242,19500.0
2009-07-09 12:55:00,25.26,25.27,25.23,25.27,21000.0,18.8242,18.8317,18.8019,18.8317,21000.0
2009-07-09 13:00:00,25.27,25.27,25.15,25.15,36100.0,18.8317,18.8317,18.7422,18.7422,36100.0
2009-07-09 13:05:00,25.15,25.24,25.14,25.22,41500.0,18.7422,18.8093,18.7348,18.7944,41500.0
2009-07-09 13:10:00,25.23,25.37,25.23,25.29,48600.0,18.8019,18.9062,18.8019,18.8466,48600.0
2009-07-09 13:15:00,25.29,25.31,25.21,25.23,22900.0,18.8466,18.8615,18.7869,18.8019,22900.0
2009-07-09 13:20:00,25.24,25.28,25.19,25.2,21200.0,18.8093,18.8391,18.772,18.7795,21200.0
2009-07-09 13:25:00,25.18,25.24,25.18,25.22,21800.0,18.7646,18.8093,18.7646,18.7944,21800.0
2009-07-09 13:30:00,25.22,25.26,25.15,25.18,18600.0,18.7944,18.8242,18.7422,18.7646,18600.0
2009-07-09 13:35:00,25.17,25.19,25.15,25.15,21700.0,18.7571,18.772,18.7422,18.7422,21700.0
2009-07-09 13:40:00,25.15,25.27,25.14,25.26,54800.0,18.7422,18.8317,18.7348,18.8242,54800.0
2009-07-09 13:45:00,25.26,25.26,25.2,25.22,34100.0,18.8242,18.8242,18.7795,18.7944,34100.0
2009-07-09 13:50:00,25.21,25.27,25.21,25.26,22100.0,18.7869,18.8317,18.7869,18.8242,22100.0
2009-07-09 13:55:00,25.26,25.27,25.26,25.27,11100.0,18.8242,18.8317,18.8242,18.8317,11100.0
2009-07-09 14:00:00,25.26,25.3,25.24,25.24,41700.0,18.8242,18.854,18.8093,18.8093,41700.0
2009-07-09 14:05:00,25.23,25.26,25.22,25.24,20800.0,18.8019,18.8242,18.7944,18.8093,20800.0
2009-07-09 14:10:00,25.24,25.3,25.22,25.29,34100.0,18.8093,18.854,18.7944,18.8466,34100.0
2009-07-09 14:15:00,25.29,25.34,25.29,25.32,28700.0,18.8466,18.8838,18.8466,18.8689,28700.0
2009-07-09 14:20:00,25.32,25.33,25.27,25.31,33400.0,18.8689,18.8764,18.8317,18.8615,33400.0
2009-07-09 14:25:00,25.3,25.34,25.28,25.29,45400.0,18.854,18.8838,18.8391,18.8466,45400.0
2009-07-09 14:30:00,25.29,25.36,25.27,25.3,29300.0,18.8466,18.8987,18.8317,18.854,29300.0
2009-07-09 14:35:00,25.3,25.32,25.29,25.31,23700.0,18.854,18.8689,18.8466,18.8615,23700.0
2009-07-09 14:40:00,25.3,25.32,25.27,25.29,26100.0,18.854,18.8689,18.8317,18.8466,26100.0
2009-07-09 14:45:00,25.28,25.3,25.28,25.3,14000.0,18.8391,18.854,18.8391,18.854,14000.0
2009-07-09 14:50:00,25.29,25.33,25.29,25.33,11100.0,18.8466,18.8764,18.8466,18.8764,11100.0
2009-07-09 14:55:00,25.32,25.33,25.23,25.28,91200.0,18.8689,18.8764,18.8019,18.8391,91200.0
2009-07-09 15:00:00,25.28,25.33,25.23,25.29,85800.0,18.8391,18.8764,18.8019,18.8466,85800.0
2009-07-09 15:05:00,25.29,25.3,25.2,25.21,49800.0,18.8466,18.854,18.7795,18.7869,49800.0
2009-07-09 15:10:00,25.22,25.34,25.22,25.32,81300.0,18.7944,18.8838,18.7944,18.8689,81300.0
2009-07-09 15:15:00,25.31,25.41,25.3,25.4,69100.0,18.8615,18.936,18.854,18.9285,69100.0
2009-07-09 15:20:00,25.4,25.41,25.28,25.29,54300.0,18.9285,18.936,18.8391,18.8466,54300.0
2009-07-09 15:25:00,25.28,25.33,25.24,25.33,64600.0,18.8391,18.8764,18.8093,18.8764,64600.0
2009-07-09 15:30:00,25.33,25.35,25.24,25.28,61700.0,18.8764,18.8913,18.8093,18.8391,61700.0
2009-07-09 15:35:00,25.29,25.3,25.18,25.25,69300.0,18.8466,18.854,18.7646,18.8168,69300.0
2009-07-09 15:40:00,25.25,25.31,25.25,25.26,66300.0,18.8168,18.8615,18.8168,18.8242,66300.0
2009-07-09 15:45:00,25.25,25.34,25.23,25.32,124600.0,18.8168,18.8838,18.8019,18.8689,124600.0
2009-07-09 15:50:00,25.32,25.33,25.26,25.27,167700.0,18.8689,18.8764,18.8242,18.8317,167700.0
2009-07-09 15:55:00,25.28,25.28,25.23,25.25,212500.0,18.8391,18.8391,18.8019,18.8168,212500.0
2009-07-10 09:30:00,25.14,25.19,25.02,25.03,51100.0,18.7348,18.772,18.6454,18.6528,51100.0
2009-07-10 09:35:00,25.03,25.15,24.98,25.04,45300.0,18.6528,18.7422,18.6155,18.6603,45300.0
2009-07-10 09:40:00,25.04,25.19,25.04,25.13,80500.0,18.6603,18.772,18.6603,18.7273,80500.0
2009-07-10 09:45:00,25.13,25.17,25.1,25.16,58500.0,18.7273,18.7571,18.705,18.7497,58500.0
2009-07-10 09:50:00,25.17,25.26,25.15,25.16,76500.0,18.7571,18.8242,18.7422,18.7497,76500.0
2009-07-10 09:55:00,25.19,25.19,24.89,24.97,88700.0,18.772,18.772,18.5485,18.6081,88700.0
2009-07-10 10:00:00,24.97,24.99,24.8,24.92,96600.0,18.6081,18.623,18.4814,18.5708,96600.0
2009-07-10 10:05:00,24.91,24.96,24.82,24.87,78600.0,18.5634,18.6006,18.4963,18.5336,78600.0
2009-07-10 10:10:00,24.88,25.03,24.82,25.01,89600.0,18.541,18.6528,18.4963,18.6379,89600.0
2009-07-10 10:15:00,25.0,25.03,24.94,24.96,89400.0,18.6305,18.6528,18.5857,18.6006,89400.0
2009-07-10 10:20:00,24.97,25.0,24.92,24.97,101700.0,18.6081,18.6305,18.5708,18.6081,101700.0
2009-07-10 10:25:00,24.97,25.02,24.94,25.01,64700.0,18.6081,18.6454,18.5857,18.6379,64700.0
2009-07-10 10:30:00,25.01,25.03,24.92,25.0,63800.0,18.6379,18.6528,18.5708,18.6305,63800.0
2009-07-10 10:35:00,25.01,25.06,24.97,24.97,67800.0,18.6379,18.6752,18.6081,18.6081,67800.0
2009-07-10 10:40:00,24.96,25.01,24.92,24.93,47900.0,18.6006,18.6379,18.5708,18.5783,47900.0
2009-07-10 10:45:00,24.92,25.07,24.92,25.01,67000.0,18.5708,18.6826,18.5708,18.6379,67000.0
2009-07-10 10:50:00,25.01,25.04,24.96,25.01,53400.0,18.6379,18.6603,18.6006,18.6379,53400.0
2009-07-10 10:55:00,25.0,25.03,24.92,24.92,76900.0,18.6305,18.6528,18.5708,18.5708,76900.0
2009-07-10 11:00:00,24.92,24.92,24.84,24.87,51200.0,18.5708,18.5708,18.5112,18.5336,51200.0
2009-07-10 11:05:00,24.87,24.93,24.86,24.88,36600.0,18.5336,18.5783,18.5261,18.541,36600.0
2009-07-10 11:10:00,24.87,24.88,24.8,24.88,48900.0,18.5336,18.541,18.4814,18.541,48900.0
2009-07-10 11:15:00,24.88,24.9,24.74,24.78,54900.0,18.541,18.5559,18.4367,18.4665,54900.0
2009-07-10 11:20:00,24.76,24.76,24.67,24.7,37900.0,18.4516,18.4516,18.3845,18.4069,37900.0
2009-07-10 11:25:00,24.71,24.72,24.66,24.69,37000.0,18.4143,18.4218,18.3771,18.3994,37000.0
2009-07-10 11:30:00,24.68,24.69,24.61,24.68,71700.0,18.392,18.3994,18.3398,18.392,71700.0
2009-07-10 11:35:00,24.69,24.7,24.61,24.65,45400.0,18.3994,18.4069,18.3398,18.3696,45400.0
2009-07-10 11:40:00,24.65,24.7,24.65,24.66,40200.0,18.3696,18.4069,18.3696,18.3771,40200.0
2009-07-10 11:45:00,24.64,24.69,24.61,24.68,22200.0,18.3622,18.3994,18.3398,18.392,22200.0
2009-07-10 11:50:00,24.69,24.74,24.69,24.73,20000.0,18.3994,18.4367,18.3994,18.4292,20000.0
2009-07-10 11:55:00,24.74,24.74,24.72,24.73,15900.0,18.4367,18.4367,18.4218,18.4292,15900.0
2009-07-10 12:00:00,24.72,24.8,24.72,24.8,12100.0,18.4218,18.4814,18.4218,18.4814,12100.0
2009-07-10 12:05:00,24.8,24.88,24.8,24.85,15200.0,18.4814,18.541,18.4814,18.5187,15200.0
2009-07-10 12:10:00,24.83,24.85,24.81,24.85,8400.0,18.5038,18.5187,18.4889,18.5187,8400.0
2009-07-10 12:15:00,24.84,24.85,24.8,24.83,9200.0,18.5112,18.5187,18.4814,18.5038,9200.0
2009-07-10 12:20:00,24.83,24.84,24.79,24.79,10700.0,18.5038,18.5112,18.474,18.474,10700.0
2009-07-10 12:25:00,24.78,24.79,24.76,24.78,14500.0,18.4665,18.474,18.4516,18.4665,14500.0
2009-07-10 12:30:00,24.78,24.78,24.73,24.74,13700.0,18.4665,18.4665,18.4292,18.4367,13700.0
2009-07-10 12:35:00,24.74,24.81,24.73,24.78,27500.0,18.4367,18.4889,18.4292,18.4665,27500.0
2009-07-10 12:40:00,24.79,24.86,24.79,24.86,28100.0,18.474,18.5261,18.474,18.5261,28100.0
2009-07-10 12:45:00,24.86,24.9,24.84,24.87,22200.0,18.5261,18.5559,18.5112,18.5336,22200.0
2009-07-10 12:50:00,24.87,24.87,24.8,24.81,12400.0,18.5336,18.5336,18.4814,18.4889,12400.0
2009-07-10 12:55:00,24.8,24.8,24.75,24.77,14100.0,18.4814,18.4814,18.4441,18.4591,14100.0
2009-07-10 13:00:00,24.77,24.79,24.77,24.79,13900.0,18.4591,18.474,18.4591,18.474,13900.0
2009-07-10 13:05:00,24.78,24.81,24.77,24.8,10400.0,18.4665,18.4889,18.4591,18.4814,10400.0
2009-07-10 13:10:00,24.8,24.81,24.78,24.79,9100.0,18.4814,18.4889,18.4665,18.474,9100.0
2009-07-10 13:15:00,24.79,24.86,24.79,24.86,14000.0,18.474,18.5261,18.474,18.5261,14000.0
2009-07-10 13:20:00,24.85,24.85,24.79,24.79,14400.0,18.5187,18.5187,18.474,18.474,14400.0
2009-07-10 13:25:00,24.78,24.79,24.75,24.76,26500.0,18.4665,18.474,18.4441,18.4516,26500.0
2009-07-10 13:30:00,24.76,24.78,24.74,24.75,36900.0,18.4516,18.4665,18.4367,18.4441,36900.0
2009-07-10 13:35:00,24.75,24.75,24.72,24.75,33700.0,18.4441,18.4441,18.4218,18.4441,33700.0
2009-07-10 13:40:00,24.74,24.75,24.68,24.71,189500.0,18.4367,18.4441,18.392,18.4143,189500.0
2009-07-10 13:45:00,24.7,24.71,24.64,24.65,94000.0,18.4069,18.4143,18.3622,18.3696,94000.0
2009-07-10 13:50:00,24.64,24.65,24.59,24.6,84600.0,18.3622,18.3696,18.3249,18.3324,84600.0
2009-07-10 13:55:00,24.6,24.6,24.58,24.6,40500.0,18.3324,18.3324,18.3175,18.3324,40500.0
2009-07-10 14:00:00,24.6,24.6,24.49,24.5,148200.0,18.3324,18.3324,18.2504,18.2578,148200.0
2009-07-10 14:05:00,24.5,24.51,24.49,24.5,52200.0,18.2578,18.2653,18.2504,18.2578,52200.0
2009-07-10 14:10:00,24.5,24.51,24.47,24.49,73900.0,18.2578,18.2653,18.2355,18.2504,73900.0
2009-07-10 14:15:00,24.5,24.59,24.49,24.59,44100.0,18.2578,18.3249,18.2504,18.3249,44100.0
2009-07-10 14:20:00,24.6,24.6,24.5,24.5,58300.0,18.3324,18.3324,18.2578,18.2578,58300.0
2009-07-10 14:25:00,24.5,24.51,24.47,24.5,31300.0,18.2578,18.2653,18.2355,18.2578,31300.0
2009-07-10 14:30:00,24.49,24.5,24.47,24.49,35900.0,18.2504,18.2578,18.2355,18.2504,35900.0
2009-07-10 14:35:00,24.5,24.5,24.49,24.5,45700.0,18.2578,18.2578,18.2504,18.2578,45700.0
2009-07-10 14:40:00,24.5,24.5,24.46,24.47,89000.0,18.2578,18.2578,18.228,18.2355,89000.0
2009-07-10 14:45:00,24.47,24.5,24.45,24.5,33200.0,18.2355,18.2578,18.2206,18.2578,33200.0
2009-07-10 14:50:00,24.5,24.51,24.44,24.46,113100.0,18.2578,18.2653,18.2131,18.228,113100.0
2009-07-10 14:55:00,24.45,24.49,24.42,24.45,47900.0,18.2206,18.2504,18.1982,18.2206,47900.0
2009-07-10 15:00:00,24.45,24.62,24.45,24.62,163100.0,18.2206,18.3473,18.2206,18.3473,163100.0
2009-07-10 15:05:00,24.63,24.68,24.58,24.59,173200.0,18.3547,18.392,18.3175,18.3249,173200.0
2009-07-10 15:10:00,24.59,24.62,24.57,24.61,66300.0,18.3249,18.3473,18.31,18.3398,66300.0
2009-07-10 15:15:00,24.61,24.69,24.61,24.65,70400.0,18.3398,18.3994,18.3398,18.3696,70400.0
2009-07-10 15:20:00,24.66,24.66,24.58,24.59,48300.0,18.3771,18.3771,18.3175,18.3249,48300.0
2009-07-10 15:25:00,24.59,24.63,24.58,24.62,39700.0,18.3249,18.3547,18.3175,18.3473,39700.0
2009-07-10 15:30:00,24.62,24.65,24.6,24.64,46200.0,18.3473,18.3696,18.3324,18.3622,46200.0
2009-07-10 15:35:00,24.64,24.69,24.62,24.68,80400.0,18.3622,18.3994,18.3473,18.392,80400.0
2009-07-10 15:40:00,24.68,24.71,24.65,24.68,142100.0,18.392,18.4143,18.3696,18.392,142100.0
2009-07-10 15:45:00,24.69,24.79,24.68,24.76,118800.0,18.3994,18.474,18.392,18.4516,118800.0
2009-07-10 15:50:00,24.76,24.76,24.7,24.72,158800.0,18.4516,18.4516,18.4069,18.4218,158800.0
2009-07-10 15:55:00,24.73,24.74,24.68,24.68,182100.0,18.4292,18.4367,18.392,18.392,182100.0
2009-07-13 09:30:00,24.64,24.81,24.64,24.75,54700.0,18.3622,18.4889,18.3622,18.4441,54700.0
2009-07-13 09:35:00,24.76,24.79,24.65,24.71,86400.0,18.4516,18.474,18.3696,18.4143,86400.0
2009-07-13 09:40:00,24.7,24.7,24.56,24.59,39500.0,18.4069,18.4069,18.3026,18.3249,39500.0
2009-07-13 09:45:00,24.59,24.64,24.47,24.62,74000.0,18.3249,18.3622,18.2355,18.3473,74000.0
2009-07-13 09:50:00,24.62,24.63,24.44,24.49,75900.0,18.3473,18.3547,18.2131,18.2504,75900.0
2009-07-13 09:55:00,24.49,24.53,24.42,24.5,117600.0,18.2504,18.2802,18.1982,18.2578,117600.0
2009-07-13 10:00:00,24.51,24.51,24.32,24.38,103700.0,18.2653,18.2653,18.1237,18.1684,103700.0
2009-07-13 10:05:00,24.37,24.44,24.27,24.33,120700.0,18.161,18.2131,18.0864,18.1312,120700.0
2009-07-13 10:10:00,24.32,24.36,24.28,24.36,52100.0,18.1237,18.1535,18.0939,18.1535,52100.0
2009-07-13 10:15:00,24.36,24.43,24.32,24.4,63600.0,18.1535,18.2057,18.1237,18.1833,63600.0
2009-07-13 10:20:00,24.43,24.5,24.4,24.47,106400.0,18.2057,18.2578,18.1833,18.2355,106400.0
2009-07-13 10:25:00,24.48,24.6,24.47,24.6,147700.0,18.2429,18.3324,18.2355,18.3324,147700.0
2009-07-13 10:30:00,24.61,24.75,24.61,24.73,80800.0,18.3398,18.4441,18.3398,18.4292,80800.0
2009-07-13 10:35:00,24.73,24.8,24.68,24.75,41200.0,18.4292,18.4814,18.392,18.4441,41200.0
2009-07-13 10:40:00,24.71,24.76,24.65,24.66,38700.0,18.4143,18.4516,18.3696,18.3771,38700.0
2009-07-13 10:45:00,24.67,24.73,24.65,24.73,38200.0,18.3845,18.4292,18.3696,18.4292,38200.0
2009-07-13 10:50:00,24.72,24.78,24.7,24.75,28800.0,18.4218,18.4665,18.4069,18.4441,28800.0
2009-07-13 10:55:00,24.75,24.86,24.74,24.76,76300.0,18.4441,18.5261,18.4367,18.4516,76300.0
2009-07-13 11:00:00,24.76,24.84,24.75,24.75,54200.0,18.4516,18.5112,18.4441,18.4441,54200.0
2009-07-13 11:05:00,24.76,24.76,24.67,24.71,26600.0,18.4516,18.4516,18.3845,18.4143,26600.0
2009-07-13 11:10:00,24.7,24.73,24.66,24.66,39900.0,18.4069,18.4292,18.3771,18.3771,39900.0
2009-07-13 11:15:00,24.67,24.73,24.63,24.7,39800.0,18.3845,18.4292,18.3547,18.4069,39800.0
2009-07-13 11:20:00,24.71,24.8,24.69,24.79,48200.0,18.4143,18.4814,18.3994,18.474,48200.0
2009-07-13 11:25:00,24.8,24.8,24.7,24.7,47100.0,18.4814,18.4814,18.4069,18.4069,47100.0
2009-07-13 11:30:00,24.71,24.88,24.71,24.83,79300.0,18.4143,18.541,18.4143,18.5038,79300.0
2009-07-13 11:35:00,24.85,24.85,24.75,24.77,51700.0,18.5187,18.5187,18.4441,18.4591,51700.0
2009-07-13 11:40:00,24.76,24.79,24.72,24.75,51800.0,18.4516,18.474,18.4218,18.4441,51800.0
2009-07-13 11:45:00,24.75,24.85,24.75,24.79,76900.0,18.4441,18.5187,18.4441,18.474,76900.0
2009-07-13 11:50:00,24.79,24.84,24.74,24.83,59700.0,18.474,18.5112,18.4367,18.5038,59700.0
2009-07-13 11:55:00,24.82,24.85,24.82,24.83,80200.0,18.4963,18.5187,18.4963,18.5038,80200.0
2009-07-13 12:00:00,24.83,24.87,24.82,24.83,42300.0,18.5038,18.5336,18.4963,18.5038,42300.0
2009-07-13 12:05:00,24.84,24.9,24.83,24.88,38500.0,18.5112,18.5559,18.5038,18.541,38500.0
2009-07-13 12:10:00,24.89,24.93,24.85,24.89,48900.0,18.5485,18.5783,18.5187,18.5485,48900.0
2009-07-13 12:15:00,24.89,24.92,24.89,24.91,22300.0,18.5485,18.5708,18.5485,18.5634,22300.0
2009-07-13 12:20:00,24.92,24.94,24.89,24.93,39900.0,18.5708,18.5857,18.5485,18.5783,39900.0
2009-07-13 12:25:00,24.94,24.95,24.9,24.94,28400.0,18.5857,18.5932,18.5559,18.5857,28400.0
2009-07-13 12:30:00,24.94,24.96,24.9,24.93,36300.0,18.5857,18.6006,18.5559,18.5783,36300.0
2009-07-13 12:35:00,24.94,24.94,24.87,24.93,31000.0,18.5857,18.5857,18.5336,18.5783,31000.0
2009-07-13 12:40:00,24.93,24.96,24.91,24.96,24500.0,18.5783,18.6006,18.5634,18.6006,24500.0
2009-07-13 12:45:00,24.96,24.98,24.89,24.96,42800.0,18.6006,18.6155,18.5485,18.6006,42800.0
2009-07-13 12:50:00,24.97,24.97,24.89,24.91,15000.0,18.6081,18.6081,18.5485,18.5634,15000.0
2009-07-13 12:55:00,24.91,24.93,24.87,24.87,18700.0,18.5634,18.5783,18.5336,18.5336,18700.0
2009-07-13 13:00:00,24.88,24.9,24.84,24.9,25400.0,18.541,18.5559,18.5112,18.5559,25400.0
2009-07-13 13:05:00,24.9,24.98,24.9,24.98,12700.0,18.5559,18.6155,18.5559,18.6155,12700.0
2009-07-13 13:10:00,24.97,24.97,24.9,24.96,30900.0,18.6081,18.6081,18.5559,18.6006,30900.0
2009-07-13 13:15:00,24.97,25.0,24.96,24.99,19000.0,18.6081,18.6305,18.6006,18.623,19000.0
2009-07-13 13:20:00,24.99,25.02,24.98,25.0,27500.0,18.623,18.6454,18.6155,18.6305,27500.0
2009-07-13 13:25:00,25.0,25.0,24.97,24.98,16000.0,18.6305,18.6305,18.6081,18.6155,16000.0
2009-07-13 13:30:00,24.98,24.98,24.89,24.89,21200.0,18.6155,18.6155,18.5485,18.5485,21200.0
2009-07-13 13:35:00,24.89,24.93,24.87,24.89,28800.0,18.5485,18.5783,18.5336,18.5485,28800.0
2009-07-13 13:40:00,24.89,24.91,24.88,24.89,13400.0,18.5485,18.5634,18.541,18.5485,13400.0
2009-07-13 13:45:00,24.88,24.92,24.85,24.88,51100.0,18.541,18.5708,18.5187,18.541,51100.0
2009-07-13 13:50:00,24.87,24.91,24.84,24.91,19500.0,18.5336,18.5634,18.5112,18.5634,19500.0
2009-07-13 13:55:00,24.91,24.91,24.85,24.88,22700.0,18.5634,18.5634,18.5187,18.541,22700.0
2009-07-13 14:00:00,24.88,24.94,24.87,24.91,30700.0,18.541,18.5857,18.5336,18.5634,30700.0
2009-07-13 14:05:00,24.93,24.93,24.9,24.92,18100.0,18.5783,18.5783,18.5559,18.5708,18100.0
2009-07-13 14:10:00,24.91,24.94,24.9,24.9,33700.0,18.5634,18.5857,18.5559,18.5559,33700.0
2009-07-13 14:15:00,24.9,24.93,24.9,24.91,10800.0,18.5559,18.5783,18.5559,18.5634,10800.0
2009-07-13 14:20:00,24.92,25.02,24.92,24.98,30800.0,18.5708,18.6454,18.5708,18.6155,30800.0
2009-07-13 14:25:00,24.98,25.01,24.96,24.96,11600.0,18.6155,18.6379,18.6006,18.6006,11600.0
2009-07-13 14:30:00,24.96,24.99,24.95,24.98,21400.0,18.6006,18.623,18.5932,18.6155,21400.0
2009-07-13 14:35:00,24.99,25.01,24.97,24.97,14000.0,18.623,18.6379,18.6081,18.6081,14000.0
2009-07-13 14:40:00,24.97,24.97,24.92,24.95,23800.0,18.6081,18.6081,18.5708,18.5932,23800.0
2009-07-13 14:45:00,24.93,24.94,24.89,24.92,23900.0,18.5783,18.5857,18.5485,18.5708,23900.0
2009-07-13 14:50:00,24.92,24.92,24.84,24.85,63600.0,18.5708,18.5708,18.5112,18.5187,63600.0
2009-07-13 14:55:00,24.85,24.87,24.82,24.84,64500.0,18.5187,18.5336,18.4963,18.5112,64500.0
2009-07-13 15:00:00,24.83,24.86,24.83,24.86,49400.0,18.5038,18.5261,18.5038,18.5261,49400.0
2009-07-13 15:05:00,24.85,24.91,24.85,24.9,57800.0,18.5187,18.5634,18.5187,18.5559,57800.0
2009-07-13 15:10:00,24.9,24.94,24.89,24.91,52800.0,18.5559,18.5857,18.5485,18.5634,52800.0
2009-07-13 15:15:00,24.91,24.93,24.85,24.88,78200.0,18.5634,18.5783,18.5187,18.541,78200.0
2009-07-13 15:20:00,24.88,24.88,24.83,24.85,87400.0,18.541,18.541,18.5038,18.5187,87400.0
2009-07-13 15:25:00,24.85,24.97,24.84,24.97,156300.0,18.5187,18.6081,18.5112,18.6081,156300.0
2009-07-13 15:30:00,24.97,24.97,24.91,24.96,164900.0,18.6081,18.6081,18.5634,18.6006,164900.0
2009-07-13 15:35:00,24.96,24.98,24.9,24.97,67300.0,18.6006,18.6155,18.5559,18.6081,67300.0
2009-07-13 15:40:00,24.97,25.04,24.97,25.02,74600.0,18.6081,18.6603,18.6081,18.6454,74600.0
2009-07-13 15:45:00,25.01,25.04,24.98,25.01,83100.0,18.6379,18.6603,18.6155,18.6379,83100.0
2009-07-13 15:50:00,25.0,25.04,24.98,25.01,99600.0,18.6305,18.6603,18.6155,18.6379,99600.0
2009-07-13 15:55:00,25.01,25.03,25.01,25.03,184100.0,18.6379,18.6528,18.6379,18.6528,184100.0
2009-07-14 09:30:00,25.24,25.29,25.07,25.24,47700.0,18.8093,18.8466,18.6826,18.8093,47700.0
2009-07-14 09:35:00,25.24,25.32,25.09,25.19,95500.0,18.8093,18.8689,18.6975,18.772,95500.0
2009-07-14 09:40:00,25.21,25.23,25.08,25.12,61700.0,18.7869,18.8019,18.6901,18.7199,61700.0
2009-07-14 09:45:00,25.1,25.16,25.07,25.13,31900.0,18.705,18.7497,18.6826,18.7273,31900.0
2009-07-14 09:50:00,25.13,25.24,25.07,25.08,42600.0,18.7273,18.8093,18.6826,18.6901,42600.0
2009-07-14 09:55:00,25.08,25.16,25.02,25.09,74400.0,18.6901,18.7497,18.6454,18.6975,74400.0
2009-07-14 10:00:00,25.09,25.2,25.06,25.13,46600.0,18.6975,18.7795,18.6752,18.7273,46600.0
2009-07-14 10:05:00,25.11,25.24,25.06,25.15,80600.0,18.7124,18.8093,18.6752,18.7422,80600.0
2009-07-14 10:10:00,25.16,25.2,25.1,25.12,39100.0,18.7497,18.7795,18.705,18.7199,39100.0
2009-07-14 10:15:00,25.12,25.13,25.04,25.07,35500.0,18.7199,18.7273,18.6603,18.6826,35500.0
2009-07-14 10:20:00,25.07,25.12,25.03,25.12,49000.0,18.6826,18.7199,18.6528,18.7199,49000.0
2009-07-14 10:25:00,25.12,25.15,25.07,25.11,26800.0,18.7199,18.7422,18.6826,18.7124,26800.0
2009-07-14 10:30:00,25.09,25.11,25.02,25.04,28500.0,18.6975,18.7124,18.6454,18.6603,28500.0
2009-07-14 10:35:00,25.02,25.05,24.96,25.02,21900.0,18.6454,18.6677,18.6006,18.6454,21900.0
2009-07-14 10:40:00,25.01,25.03,24.99,24.99,10000.0,18.6379,18.6528,18.623,18.623,10000.0
2009-07-14 10:45:00,25.0,25.04,24.98,25.02,11800.0,18.6305,18.6603,18.6155,18.6454,11800.0
2009-07-14 10:50:00,25.03,25.04,24.98,25.01,16400.0,18.6528,18.6603,18.6155,18.6379,16400.0
2009-07-14 10:55:00,25.02,25.07,24.99,25.05,10000.0,18.6454,18.6826,18.623,18.6677,10000.0
2009-07-14 11:00:00,25.07,25.1,25.05,25.07,17500.0,18.6826,18.705,18.6677,18.6826,17500.0
2009-07-14 11:05:00,25.08,25.15,25.01,25.14,42900.0,18.6901,18.7422,18.6379,18.7348,42900.0
2009-07-14 11:10:00,25.14,25.24,25.14,25.24,24000.0,18.7348,18.8093,18.7348,18.8093,24000.0
2009-07-14 11:15:00,25.24,25.34,25.24,25.28,33000.0,18.8093,18.8838,18.8093,18.8391,33000.0
2009-07-14 11:20:00,25.27,25.31,25.24,25.3,45100.0,18.8317,18.8615,18.8093,18.854,45100.0
2009-07-14 11:25:00,25.3,25.4,25.29,25.36,61000.0,18.854,18.9285,18.8466,18.8987,61000.0
2009-07-14 11:30:00,25.34,25.42,25.3,25.42,80600.0,18.8838,18.9434,18.854,18.9434,80600.0
2009-07-14 11:35:00,25.43,25.47,25.35,25.38,47000.0,18.9509,18.9807,18.8913,18.9136,47000.0
2009-07-14 11:40:00,25.39,25.45,25.37,25.44,22600.0,18.9211,18.9658,18.9062,18.9583,22600.0
2009-07-14 11:45:00,25.44,25.48,25.39,25.45,31400.0,18.9583,18.9882,18.9211,18.9658,31400.0
2009-07-14 11:50:00,25.45,25.5,25.45,25.49,19400.0,18.9658,19.0031,18.9658,18.9956,19400.0
2009-07-14 11:55:00,25.5,25.5,25.43,25.46,22500.0,19.0031,19.0031,18.9509,18.9733,22500.0
2009-07-14 12:00:00,25.44,25.45,25.36,25.4,24500.0,18.9583,18.9658,18.8987,18.9285,24500.0
2009-07-14 12:05:00,25.4,25.47,25.4,25.43,14300.0,18.9285,18.9807,18.9285,18.9509,14300.0
2009-07-14 12:10:00,25.42,25.43,25.39,25.4,10500.0,18.9434,18.9509,18.9211,18.9285,10500.0
2009-07-14 12:15:00,25.4,25.41,25.33,25.34,13700.0,18.9285,18.936,18.8764,18.8838,13700.0
2009-07-14 12:20:00,25.33,25.34,25.22,25.25,22200.0,18.8764,18.8838,18.7944,18.8168,22200.0
2009-07-14 12:25:00,25.25,25.26,25.22,25.24,11300.0,18.8168,18.8242,18.7944,18.8093,11300.0
2009-07-14 12:30:00,25.25,25.29,25.25,25.27,15300.0,18.8168,18.8466,18.8168,18.8317,15300.0
2009-07-14 12:35:00,25.26,25.31,25.26,25.3,23100.0,18.8242,18.8615,18.8242,18.854,23100.0
2009-07-14 12:40:00,25.32,25.32,25.27,25.3,19800.0,18.8689,18.8689,18.8317,18.854,19800.0
2009-07-14 12:45:00,25.28,25.35,25.28,25.32,13100.0,18.8391,18.8913,18.8391,18.8689,13100.0
2009-07-14 12:50:00,25.34,25.34,25.31,25.32,5000.0,18.8838,18.8838,18.8615,18.8689,5000.0
2009-07-14 12:55:00,25.32,25.33,25.31,25.32,9800.0,18.8689,18.8764,18.8615,18.8689,9800.0
2009-07-14 13:00:00,25.32,25.34,25.31,25.34,9400.0,18.8689,18.8838,18.8615,18.8838,9400.0
2009-07-14 13:05:00,25.33,25.37,25.33,25.37,112100.0,18.8764,18.9062,18.8764,18.9062,112100.0
2009-07-14 13:10:00,25.37,25.43,25.36,25.41,38700.0,18.9062,18.9509,18.8987,18.936,38700.0
2009-07-14 13:15:00,25.4,25.42,25.39,25.39,16800.0,18.9285,18.9434,18.9211,18.9211,16800.0
2009-07-14 13:20:00,25.39,25.41,25.38,25.38,10400.0,18.9211,18.936,18.9136,18.9136,10400.0
2009-07-14 13:25:00,25.39,25.42,25.38,25.4,14200.0,18.9211,18.9434,18.9136,18.9285,14200.0
2009-07-14 13:30:00,25.4,25.42,25.39,25.41,17900.0,18.9285,18.9434,18.9211,18.936,17900.0
2009-07-14 13:35:00,25.41,25.45,25.41,25.43,28400.0,18.936,18.9658,18.936,18.9509,28400.0
2009-07-14 13:40:00,25.44,25.46,25.43,25.46,12100.0,18.9583,18.9733,18.9509,18.9733,12100.0
2009-07-14 13:45:00,25.46,25.46,25.43,25.45,12100.0,18.9733,18.9733,18.9509,18.9658,12100.0
2009-07-14 13:50:00,25.45,25.46,25.4,25.4,12300.0,18.9658,18.9733,18.9285,18.9285,12300.0
2009-07-14 13:55:00,25.4,25.4,25.36,25.36,33900.0,18.9285,18.9285,18.8987,18.8987,33900.0
2009-07-14 14:00:00,25.36,25.36,25.27,25.31,87900.0,18.8987,18.8987,18.8317,18.8615,87900.0
2009-07-14 14:05:00,25.3,25.35,25.3,25.34,13700.0,18.854,18.8913,18.854,18.8838,13700.0
2009-07-14 14:10:00,25.34,25.39,25.33,25.38,39800.0,18.8838,18.9211,18.8764,18.9136,39800.0
2009-07-14 14:15:00,25.38,25.44,25.35,25.42,45700.0,18.9136,18.9583,18.8913,18.9434,45700.0
2009-07-14 14:20:00,25.41,25.44,25.4,25.42,23200.0,18.936,18.9583,18.9285,18.9434,23200.0
2009-07-14 14:25:00,25.42,25.43,25.38,25.4,26400.0,18.9434,18.9509,18.9136,18.9285,26400.0
2009-07-14 14:30:00,25.39,25.4,25.33,25.34,52000.0,18.9211,18.9285,18.8764,18.8838,52000.0
2009-07-14 14:35:00,25.34,25.37,25.32,25.34,22800.0,18.8838,18.9062,18.8689,18.8838,22800.0
2009-07-14 14:40:00,25.34,25.38,25.32,25.33,23500.0,18.8838,18.9136,18.8689,18.8764,23500.0
2009-07-14 14:45:00,25.33,25.35,25.28,25.31,45600.0,18.8764,18.8913,18.8391,18.8615,45600.0
2009-07-14 14:50:00,25.31,25.33,25.26,25.33,37900.0,18.8615,18.8764,18.8242,18.8764,37900.0
2009-07-14 14:55:00,25.33,25.39,25.31,25.39,78600.0,18.8764,18.9211,18.8615,18.9211,78600.0
2009-07-14 15:00:00,25.38,25.45,25.36,25.41,78300.0,18.9136,18.9658,18.8987,18.936,78300.0
2009-07-14 15:05:00,25.41,25.42,25.35,25.36,97800.0,18.936,18.9434,18.8913,18.8987,97800.0
2009-07-14 15:10:00,25.36,25.42,25.36,25.41,64700.0,18.8987,18.9434,18.8987,18.936,64700.0
2009-07-14 15:15:00,25.4,25.41,25.38,25.4,32700.0,18.9285,18.936,18.9136,18.9285,32700.0
2009-07-14 15:20:00,25.4,25.42,25.38,25.41,40000.0,18.9285,18.9434,18.9136,18.936,40000.0
2009-07-14 15:25:00,25.42,25.45,25.38,25.41,45500.0,18.9434,18.9658,18.9136,18.936,45500.0
2009-07-14 15:30:00,25.4,25.44,25.38,25.4,50800.0,18.9285,18.9583,18.9136,18.9285,50800.0
2009-07-14 15:35:00,25.4,25.44,25.4,25.42,76600.0,18.9285,18.9583,18.9285,18.9434,76600.0
2009-07-14 15:40:00,25.42,25.47,25.4,25.45,105400.0,18.9434,18.9807,18.9285,18.9658,105400.0
2009-07-14 15:45:00,25.45,25.47,25.43,25.46,157700.0,18.9658,18.9807,18.9509,18.9733,157700.0
2009-07-14 15:50:00,25.47,25.48,25.41,25.44,107400.0,18.9807,18.9882,18.936,18.9583,107400.0
2009-07-14 15:55:00,25.44,25.47,25.44,25.45,139200.0,18.9583,18.9807,18.9583,18.9658,139200.0
2009-07-15 09:30:00,25.71,25.86,25.58,25.8,98700.0,19.1596,19.2713,19.0627,19.2266,98700.0
2009-07-15 09:35:00,25.8,25.96,25.78,25.96,89800.0,19.2266,19.3459,19.2117,19.3459,89800.0
2009-07-15 09:40:00,25.96,26.14,25.95,26.11,90400.0,19.3459,19.48,19.3384,19.4576,90400.0
2009-07-15 09:45:00,26.11,26.21,26.06,26.21,97700.0,19.4576,19.5322,19.4204,19.5322,97700.0
2009-07-15 09:50:00,26.19,26.26,26.18,26.25,113200.0,19.5173,19.5694,19.5098,19.562,113200.0
2009-07-15 09:55:00,26.24,26.29,26.24,26.29,76500.0,19.5545,19.5918,19.5545,19.5918,76500.0
2009-07-15 10:00:00,26.29,26.32,26.22,26.23,64300.0,19.5918,19.6141,19.5396,19.5471,64300.0
2009-07-15 10:05:00,26.22,26.31,26.22,26.31,68000.0,19.5396,19.6067,19.5396,19.6067,68000.0
2009-07-15 10:10:00,26.31,26.35,26.28,26.33,77900.0,19.6067,19.6365,19.5843,19.6216,77900.0
2009-07-15 10:15:00,26.33,26.5,26.32,26.46,94100.0,19.6216,19.7483,19.6141,19.7185,94100.0
2009-07-15 10:20:00,26.45,26.55,26.42,26.53,87000.0,19.711,19.7855,19.6887,19.7706,87000.0
2009-07-15 10:25:00,26.53,26.66,26.5,26.63,120200.0,19.7706,19.8675,19.7483,19.8452,120200.0
2009-07-15 10:30:00,26.63,26.69,26.62,26.66,137700.0,19.8452,19.8899,19.8377,19.8675,137700.0
2009-07-15 10:35:00,26.66,26.74,26.63,26.63,82800.0,19.8675,19.9271,19.8452,19.8452,82800.0
2009-07-15 10:40:00,26.63,26.65,26.57,26.63,50300.0,19.8452,19.8601,19.8004,19.8452,50300.0
2009-07-15 10:45:00,26.62,26.65,26.59,26.6,40200.0,19.8377,19.8601,19.8153,19.8228,40200.0
2009-07-15 10:50:00,26.61,26.65,26.57,26.58,49700.0,19.8303,19.8601,19.8004,19.8079,49700.0
2009-07-15 10:55:00,26.58,26.63,26.53,26.63,60100.0,19.8079,19.8452,19.7706,19.8452,60100.0
2009-07-15 11:00:00,26.63,26.67,26.6,26.6,45800.0,19.8452,19.875,19.8228,19.8228,45800.0
2009-07-15 11:05:00,26.61,26.61,26.59,26.6,23700.0,19.8303,19.8303,19.8153,19.8228,23700.0
2009-07-15 11:10:00,26.6,26.68,26.6,26.64,39000.0,19.8228,19.8824,19.8228,19.8526,39000.0
2009-07-15 11:15:00,26.65,26.72,26.65,26.7,46900.0,19.8601,19.9122,19.8601,19.8973,46900.0
2009-07-15 11:20:00,26.7,26.79,26.7,26.78,82000.0,19.8973,19.9644,19.8973,19.9569,82000.0
2009-07-15 11:25:00,26.77,26.93,26.76,26.91,168500.0,19.9495,20.0687,19.942,20.0538,168500.0
2009-07-15 11:30:00,26.91,26.95,26.84,26.91,53700.0,20.0538,20.0836,20.0017,20.0538,53700.0
2009-07-15 11:35:00,26.91,27.0,26.9,27.0,69200.0,20.0538,20.1209,20.0464,20.1209,69200.0
2009-07-15 11:40:00,27.0,27.02,26.97,26.99,133600.0,20.1209,20.1358,20.0985,20.1134,133600.0
2009-07-15 11:45:00,26.99,27.08,26.99,27.03,167900.0,20.1134,20.1805,20.1134,20.1432,167900.0
2009-07-15 11:50:00,27.02,27.03,26.99,27.03,53000.0,20.1358,20.1432,20.1134,20.1432,53000.0
2009-07-15 11:55:00,27.02,27.05,27.0,27.03,37900.0,20.1358,20.1581,20.1209,20.1432,37900.0
2009-07-15 12:00:00,27.03,27.12,27.01,27.12,138900.0,20.1432,20.2103,20.1283,20.2103,138900.0
2009-07-15 12:05:00,27.12,27.12,27.09,27.12,82600.0,20.2103,20.2103,20.188,20.2103,82600.0
2009-07-15 12:10:00,27.12,27.14,27.02,27.08,144400.0,20.2103,20.2252,20.1358,20.1805,144400.0
2009-07-15 12:15:00,27.08,27.12,27.08,27.09,55300.0,20.1805,20.2103,20.1805,20.188,55300.0
2009-07-15 12:20:00,27.09,27.14,27.07,27.09,54400.0,20.188,20.2252,20.1731,20.188,54400.0
2009-07-15 12:25:00,27.09,27.1,27.05,27.05,35200.0,20.188,20.1954,20.1581,20.1581,35200.0
2009-07-15 12:30:00,27.05,27.16,27.02,27.15,106300.0,20.1581,20.2401,20.1358,20.2327,106300.0
2009-07-15 12:35:00,27.16,27.2,27.13,27.15,88700.0,20.2401,20.2699,20.2178,20.2327,88700.0
2009-07-15 12:40:00,27.16,27.16,27.1,27.14,42600.0,20.2401,20.2401,20.1954,20.2252,42600.0
2009-07-15 12:45:00,27.14,27.14,27.09,27.1,27900.0,20.2252,20.2252,20.188,20.1954,27900.0
2009-07-15 12:50:00,27.1,27.11,27.05,27.05,23800.0,20.1954,20.2029,20.1581,20.1581,23800.0
2009-07-15 12:55:00,27.05,27.06,26.99,27.01,36700.0,20.1581,20.1656,20.1134,20.1283,36700.0
2009-07-15 13:00:00,27.01,27.02,26.96,26.97,24700.0,20.1283,20.1358,20.0911,20.0985,24700.0
2009-07-15 13:05:00,26.97,27.01,26.95,26.95,26100.0,20.0985,20.1283,20.0836,20.0836,26100.0
2009-07-15 13:10:00,26.95,26.96,26.91,26.91,14900.0,20.0836,20.0911,20.0538,20.0538,14900.0
2009-07-15 13:15:00,26.91,26.92,26.89,26.89,22800.0,20.0538,20.0613,20.0389,20.0389,22800.0
2009-07-15 13:20:00,26.89,26.95,26.89,26.92,43400.0,20.0389,20.0836,20.0389,20.0613,43400.0
2009-07-15 13:25:00,26.92,26.99,26.91,26.97,36500.0,20.0613,20.1134,20.0538,20.0985,36500.0
2009-07-15 13:30:00,26.98,26.99,26.96,26.97,43800.0,20.106,20.1134,20.0911,20.0985,43800.0
2009-07-15 13:35:00,26.97,27.01,26.94,27.0,41600.0,20.0985,20.1283,20.0762,20.1209,41600.0
2009-07-15 13:40:00,27.0,27.01,26.94,27.0,41700.0,20.1209,20.1283,20.0762,20.1209,41700.0
2009-07-15 13:45:00,26.99,27.04,26.99,27.0,35300.0,20.1134,20.1507,20.1134,20.1209,35300.0
2009-07-15 13:50:00,27.01,27.05,26.99,27.01,31800.0,20.1283,20.1581,20.1134,20.1283,31800.0
2009-07-15 13:55:00,27.01,27.02,27.0,27.0,14300.0,20.1283,20.1358,20.1209,20.1209,14300.0
2009-07-15 14:00:00,27.0,27.01,26.92,26.94,50100.0,20.1209,20.1283,20.0613,20.0762,50100.0
2009-07-15 14:05:00,26.94,26.98,26.94,26.96,55600.0,20.0762,20.106,20.0762,20.0911,55600.0
2009-07-15 14:10:00,26.95,26.95,26.9,26.92,41100.0,20.0836,20.0836,20.0464,20.0613,41100.0
2009-07-15 14:15:00,26.91,26.94,26.91,26.92,42700.0,20.0538,20.0762,20.0538,20.0613,42700.0
2009-07-15 14:20:00,26.92,26.99,26.88,26.99,66900.0,20.0613,20.1134,20.0315,20.1134,66900.0
2009-07-15 14:25:00,26.99,26.99,26.94,26.96,32400.0,20.1134,20.1134,20.0762,20.0911,32400.0
2009-07-15 14:30:00,26.96,27.03,26.96,26.98,49600.0,20.0911,20.1432,20.0911,20.106,49600.0
2009-07-15 14:35:00,26.97,26.98,26.93,26.94,22400.0,20.0985,20.106,20.0687,20.0762,22400.0
2009-07-15 14:40:00,26.93,26.96,26.91,26.93,68700.0,20.0687,20.0911,20.0538,20.0687,68700.0
2009-07-15 14:45:00,26.93,27.0,26.93,27.0,108800.0,20.0687,20.1209,20.0687,20.1209,108800.0
2009-07-15 14:50:00,27.0,27.04,26.98,27.02,53900.0,20.1209,20.1507,20.106,20.1358,53900.0
2009-07-15 14:55:00,27.03,27.09,27.01,27.06,83900.0,20.1432,20.188,20.1283,20.1656,83900.0
2009-07-15 15:00:00,27.06,27.07,27.01,27.03,80300.0,20.1656,20.1731,20.1283,20.1432,80300.0
2009-07-15 15:05:00,27.03,27.09,27.01,27.08,121900.0,20.1432,20.188,20.1283,20.1805,121900.0
2009-07-15 15:10:00,27.09,27.13,27.06,27.09,89700.0,20.188,20.2178,20.1656,20.188,89700.0
2009-07-15 15:15:00,27.1,27.13,27.09,27.13,92000.0,20.1954,20.2178,20.188,20.2178,92000.0
2009-07-15 15:20:00,27.13,27.15,27.09,27.14,141200.0,20.2178,20.2327,20.188,20.2252,141200.0
2009-07-15 15:25:00,27.14,27.16,27.09,27.09,132900.0,20.2252,20.2401,20.188,20.188,132900.0
2009-07-15 15:30:00,27.1,27.15,27.05,27.14,208900.0,20.1954,20.2327,20.1581,20.2252,208900.0
2009-07-15 15:35:00,27.15,27.2,27.14,27.2,149600.0,20.2327,20.2699,20.2252,20.2699,149600.0
2009-07-15 15:40:00,27.2,27.25,27.18,27.22,266000.0,20.2699,20.3072,20.255,20.2848,266000.0
2009-07-15 15:45:00,27.18,27.23,27.16,27.2,290000.0,20.255,20.2923,20.2401,20.2699,290000.0
2009-07-15 15:50:00,27.19,27.28,27.18,27.25,381000.0,20.2625,20.3295,20.255,20.3072,381000.0
2009-07-15 15:55:00,27.25,27.26,27.22,27.23,414500.0,20.3072,20.3146,20.2848,20.2923,414500.0
2009-07-16 09:30:00,27.03,27.07,26.88,27.02,77300.0,20.1432,20.1731,20.0315,20.1358,77300.0
2009-07-16 09:35:00,27.02,27.08,27.0,27.05,78800.0,20.1358,20.1805,20.1209,20.1581,78800.0
2009-07-16 09:40:00,27.05,27.13,27.04,27.1,69900.0,20.1581,20.2178,20.1507,20.1954,69900.0
2009-07-16 09:45:00,27.1,27.19,27.03,27.03,50000.0,20.1954,20.2625,20.1432,20.1432,50000.0
2009-07-16 09:50:00,27.04,27.2,27.04,27.13,77700.0,20.1507,20.2699,20.1507,20.2178,77700.0
2009-07-16 09:55:00,27.11,27.11,26.98,27.04,53200.0,20.2029,20.2029,20.106,20.1507,53200.0
2009-07-16 10:00:00,27.02,27.03,26.75,26.75,95500.0,20.1358,20.1432,19.9346,19.9346,95500.0
2009-07-16 10:05:00,26.74,26.79,26.65,26.72,81500.0,19.9271,19.9644,19.8601,19.9122,81500.0
2009-07-16 10:10:00,26.74,26.75,26.65,26.68,69300.0,19.9271,19.9346,19.8601,19.8824,69300.0
2009-07-16 10:15:00,26.69,26.75,26.59,26.59,61800.0,19.8899,19.9346,19.8153,19.8153,61800.0
2009-07-16 10:20:00,26.6,26.69,26.57,26.62,61600.0,19.8228,19.8899,19.8004,19.8377,61600.0
2009-07-16 10:25:00,26.63,26.78,26.62,26.71,45900.0,19.8452,19.9569,19.8377,19.9048,45900.0
2009-07-16 10:30:00,26.7,26.77,26.66,26.67,31100.0,19.8973,19.9495,19.8675,19.875,31100.0
2009-07-16 10:35:00,26.67,26.75,26.65,26.67,29400.0,19.875,19.9346,19.8601,19.875,29400.0
2009-07-16 10:40:00,26.67,26.74,26.64,26.64,38000.0,19.875,19.9271,19.8526,19.8526,38000.0
2009-07-16 10:45:00,26.63,26.71,26.6,26.61,68200.0,19.8452,19.9048,19.8228,19.8303,68200.0
2009-07-16 10:50:00,26.61,26.65,26.52,26.64,81500.0,19.8303,19.8601,19.7632,19.8526,81500.0
2009-07-16 10:55:00,26.64,26.65,26.51,26.53,89700.0,19.8526,19.8601,19.7557,19.7706,89700.0
2009-07-16 11:00:00,26.54,26.57,26.51,26.52,78000.0,19.7781,19.8004,19.7557,19.7632,78000.0
2009-07-16 11:05:00,26.52,26.56,26.48,26.49,62500.0,19.7632,19.793,19.7334,19.7408,62500.0
2009-07-16 11:10:00,26.48,26.55,26.44,26.52,113600.0,19.7334,19.7855,19.7036,19.7632,113600.0
2009-07-16 11:15:00,26.53,26.54,26.42,26.48,41800.0,19.7706,19.7781,19.6887,19.7334,41800.0
2009-07-16 11:20:00,26.49,26.52,26.46,26.47,123100.0,19.7408,19.7632,19.7185,19.7259,123100.0
2009-07-16 11:25:00,26.48,26.48,26.39,26.43,66500.0,19.7334,19.7334,19.6663,19.6961,66500.0
2009-07-16 11:30:00,26.41,26.45,26.35,26.35,45000.0,19.6812,19.711,19.6365,19.6365,45000.0
2009-07-16 11:35:00,26.35,26.44,26.35,26.4,25000.0,19.6365,19.7036,19.6365,19.6738,25000.0
2009-07-16 11:40:00,26.41,26.44,26.37,26.38,81700.0,19.6812,19.7036,19.6514,19.6589,81700.0
2009-07-16 11:45:00,26.38,26.41,26.31,26.31,39800.0,19.6589,19.6812,19.6067,19.6067,39800.0
2009-07-16 11:50:00,26.32,26.32,26.28,26.28,31100.0,19.6141,19.6141,19.5843,19.5843,31100.0
2009-07-16 11:55:00,26.27,26.41,26.27,26.38,35200.0,19.5769,19.6812,19.5769,19.6589,35200.0
2009-07-16 12:00:00,26.37,26.47,26.36,26.47,37800.0,19.6514,19.7259,19.6439,19.7259,37800.0
2009-07-16 12:05:00,26.46,26.47,26.43,26.46,29600.0,19.7185,19.7259,19.6961,19.7185,29600.0
2009-07-16 12:10:00,26.46,26.51,26.45,26.47,46800.0,19.7185,19.7557,19.711,19.7259,46800.0
2009-07-16 12:15:00,26.47,26.52,26.46,26.5,47700.0,19.7259,19.7632,19.7185,19.7483,47700.0
2009-07-16 12:20:00,26.5,26.52,26.49,26.52,29800.0,19.7483,19.7632,19.7408,19.7632,29800.0
2009-07-16 12:25:00,26.51,26.52,26.5,26.52,46300.0,19.7557,19.7632,19.7483,19.7632,46300.0
2009-07-16 12:30:00,26.52,26.57,26.51,26.56,35000.0,19.7632,19.8004,19.7557,19.793,35000.0
2009-07-16 12:35:00,26.57,26.58,26.51,26.57,62800.0,19.8004,19.8079,19.7557,19.8004,62800.0
2009-07-16 12:40:00,26.58,26.62,26.57,26.61,38400.0,19.8079,19.8377,19.8004,19.8303,38400.0
2009-07-16 12:45:00,26.62,26.65,26.57,26.62,45900.0,19.8377,19.8601,19.8004,19.8377,45900.0
2009-07-16 12:50:00,26.62,26.64,26.59,26.59,22000.0,19.8377,19.8526,19.8153,19.8153,22000.0
2009-07-16 12:55:00,26.59,26.61,26.57,26.59,37900.0,19.8153,19.8303,19.8004,19.8153,37900.0
2009-07-16 13:00:00,26.59,26.64,26.59,26.63,46000.0,19.8153,19.8526,19.8153,19.8452,46000.0
2009-07-16 13:05:00,26.64,26.66,26.58,26.61,70200.0,19.8526,19.8675,19.8079,19.8303,70200.0
2009-07-16 13:10:00,26.61,26.66,26.58,26.64,32700.0,19.8303,19.8675,19.8079,19.8526,32700.0
2009-07-16 13:15:00,26.65,26.68,26.63,26.67,24500.0,19.8601,19.8824,19.8452,19.875,24500.0
2009-07-16 13:20:00,26.67,26.7,26.65,26.66,34300.0,19.875,19.8973,19.8601,19.8675,34300.0
2009-07-16 13:25:00,26.66,26.7,26.65,26.7,42600.0,19.8675,19.8973,19.8601,19.8973,42600.0
2009-07-16 13:30:00,26.7,26.72,26.67,26.71,49200.0,19.8973,19.9122,19.875,19.9048,49200.0
2009-07-16 13:35:00,26.71,26.71,26.66,26.69,17300.0,19.9048,19.9048,19.8675,19.8899,17300.0
2009-07-16 13:40:00,26.69,26.75,26.67,26.73,33800.0,19.8899,19.9346,19.875,19.9197,33800.0
2009-07-16 13:45:00,26.73,26.78,26.72,26.77,40000.0,19.9197,19.9569,19.9122,19.9495,40000.0
2009-07-16 13:50:00,26.77,26.82,26.73,26.82,41500.0,19.9495,19.9867,19.9197,19.9867,41500.0
2009-07-16 13:55:00,26.81,26.85,26.81,26.85,32400.0,19.9793,20.0091,19.9793,20.0091,32400.0
2009-07-16 14:00:00,26.85,26.88,26.83,26.85,53400.0,20.0091,20.0315,19.9942,20.0091,53400.0
2009-07-16 14:05:00,26.85,26.93,26.84,26.92,54500.0,20.0091,20.0687,20.0017,20.0613,54500.0
2009-07-16 14:10:00,26.92,26.97,26.87,26.97,60800.0,20.0613,20.0985,20.024,20.0985,60800.0
2009-07-16 14:15:00,26.97,27.03,26.96,27.02,46600.0,20.0985,20.1432,20.0911,20.1358,46600.0
2009-07-16 14:20:00,27.02,27.09,27.0,27.07,72100.0,20.1358,20.188,20.1209,20.1731,72100.0
2009-07-16 14:25:00,27.07,27.15,27.06,27.09,178300.0,20.1731,20.2327,20.1656,20.188,178300.0
2009-07-16 14:30:00,27.1,27.11,27.07,27.08,58600.0,20.1954,20.2029,20.1731,20.1805,58600.0
2009-07-16 14:35:00,27.09,27.12,27.08,27.11,40600.0,20.188,20.2103,20.1805,20.2029,40600.0
2009-07-16 14:40:00,27.11,27.12,27.07,27.07,38200.0,20.2029,20.2103,20.1731,20.1731,38200.0
2009-07-16 14:45:00,27.08,27.13,27.04,27.11,56600.0,20.1805,20.2178,20.1507,20.2029,56600.0
2009-07-16 14:50:00,27.11,27.23,27.09,27.22,111000.0,20.2029,20.2923,20.188,20.2848,111000.0
2009-07-16 14:55:00,27.22,27.22,27.15,27.16,33000.0,20.2848,20.2848,20.2327,20.2401,33000.0
2009-07-16 15:00:00,27.17,27.21,27.16,27.17,51100.0,20.2476,20.2774,20.2401,20.2476,51100.0
2009-07-16 15:05:00,27.18,27.2,27.1,27.13,65500.0,20.255,20.2699,20.1954,20.2178,65500.0
2009-07-16 15:10:00,27.12,27.15,27.11,27.14,86400.0,20.2103,20.2327,20.2029,20.2252,86400.0
2009-07-16 15:15:00,27.14,27.19,27.11,27.17,65900.0,20.2252,20.2625,20.2029,20.2476,65900.0
2009-07-16 15:20:00,27.17,27.26,27.16,27.25,134500.0,20.2476,20.3146,20.2401,20.3072,134500.0
2009-07-16 15:25:00,27.25,27.33,27.21,27.32,119700.0,20.3072,20.3668,20.2774,20.3594,119700.0
2009-07-16 15:30:00,27.32,27.34,27.24,27.27,116100.0,20.3594,20.3743,20.2997,20.3221,116100.0
2009-07-16 15:35:00,27.27,27.31,27.25,27.27,106400.0,20.3221,20.3519,20.3072,20.3221,106400.0
2009-07-16 15:40:00,27.27,27.39,27.26,27.37,142300.0,20.3221,20.4115,20.3146,20.3966,142300.0
2009-07-16 15:45:00,27.37,27.43,27.36,27.39,141500.0,20.3966,20.4413,20.3892,20.4115,141500.0
2009-07-16 15:50:00,27.39,27.4,27.27,27.28,173600.0,20.4115,20.419,20.3221,20.3295,173600.0
2009-07-16 15:55:00,27.28,27.28,27.21,27.26,255600.0,20.3295,20.3295,20.2774,20.3146,255600.0
2009-07-17 09:30:00,26.8,26.86,26.73,26.74,421300.0,19.9718,20.0166,19.9197,19.9271,421300.0
2009-07-17 09:35:00,26.74,26.8,26.51,26.51,104000.0,19.9271,19.9718,19.7557,19.7557,104000.0
2009-07-17 09:40:00,26.52,26.64,26.52,26.61,78500.0,19.7632,19.8526,19.7632,19.8303,78500.0
2009-07-17 09:45:00,26.61,26.67,26.53,26.61,60200.0,19.8303,19.875,19.7706,19.8303,60200.0
2009-07-17 09:50:00,26.6,26.61,26.49,26.57,64200.0,19.8228,19.8303,19.7408,19.8004,64200.0
2009-07-17 09:55:00,26.57,26.64,26.54,26.58,61000.0,19.8004,19.8526,19.7781,19.8079,61000.0
2009-07-17 10:00:00,26.58,26.6,26.53,26.57,45500.0,19.8079,19.8228,19.7706,19.8004,45500.0
2009-07-17 10:05:00,26.58,26.66,26.55,26.61,77200.0,19.8079,19.8675,19.7855,19.8303,77200.0
2009-07-17 10:10:00,26.61,26.63,26.57,26.59,80100.0,19.8303,19.8452,19.8004,19.8153,80100.0
2009-07-17 10:15:00,26.58,26.58,26.48,26.48,80200.0,19.8079,19.8079,19.7334,19.7334,80200.0
2009-07-17 10:20:00,26.48,26.5,26.44,26.48,127400.0,19.7334,19.7483,19.7036,19.7334,127400.0
2009-07-17 10:25:00,26.49,26.57,26.46,26.57,57900.0,19.7408,19.8004,19.7185,19.8004,57900.0
2009-07-17 10:30:00,26.57,26.61,26.51,26.61,48400.0,19.8004,19.8303,19.7557,19.8303,48400.0
2009-07-17 10:35:00,26.61,26.64,26.56,26.57,35700.0,19.8303,19.8526,19.793,19.8004,35700.0
2009-07-17 10:40:00,26.58,26.63,26.56,26.61,44900.0,19.8079,19.8452,19.793,19.8303,44900.0
2009-07-17 10:45:00,26.62,26.64,26.52,26.54,32300.0,19.8377,19.8526,19.7632,19.7781,32300.0
2009-07-17 10:50:00,26.53,26.56,26.45,26.49,42300.0,19.7706,19.793,19.711,19.7408,42300.0
2009-07-17 10:55:00,26.48,26.53,26.45,26.46,30300.0,19.7334,19.7706,19.711,19.7185,30300.0
2009-07-17 11:00:00,26.45,26.54,26.45,26.48,75100.0,19.711,19.7781,19.711,19.7334,75100.0
2009-07-17 11:05:00,26.48,26.51,26.42,26.5,43400.0,19.7334,19.7557,19.6887,19.7483,43400.0
2009-07-17 11:10:00,26.5,26.52,26.46,26.51,56400.0,19.7483,19.7632,19.7185,19.7557,56400.0
2009-07-17 11:15:00,26.51,26.52,26.47,26.5,67400.0,19.7557,19.7632,19.7259,19.7483,67400.0
2009-07-17 11:20:00,26.5,26.54,26.46,26.52,107200.0,19.7483,19.7781,19.7185,19.7632,107200.0
2009-07-17 11:25:00,26.51,26.53,26.48,26.5,59300.0,19.7557,19.7706,19.7334,19.7483,59300.0
2009-07-17 11:30:00,26.5,26.5,26.4,26.42,78300.0,19.7483,19.7483,19.6738,19.6887,78300.0
2009-07-17 11:35:00,26.41,26.43,26.37,26.39,59500.0,19.6812,19.6961,19.6514,19.6663,59500.0
2009-07-17 11:40:00,26.38,26.4,26.37,26.4,26700.0,19.6589,19.6738,19.6514,19.6738,26700.0
2009-07-17 11:45:00,26.4,26.45,26.35,26.45,35200.0,19.6738,19.711,19.6365,19.711,35200.0
2009-07-17 11:50:00,26.45,26.47,26.36,26.39,62000.0,19.711,19.7259,19.6439,19.6663,62000.0
2009-07-17 11:55:00,26.4,26.44,26.38,26.4,28600.0,19.6738,19.7036,19.6589,19.6738,28600.0
2009-07-17 12:00:00,26.4,26.42,26.38,26.41,82300.0,19.6738,19.6887,19.6589,19.6812,82300.0
2009-07-17 12:05:00,26.39,26.41,26.37,26.37,32900.0,19.6663,19.6812,19.6514,19.6514,32900.0
2009-07-17 12:10:00,26.38,26.41,26.35,26.39,27300.0,19.6589,19.6812,19.6365,19.6663,27300.0
2009-07-17 12:15:00,26.39,26.42,26.37,26.38,93000.0,19.6663,19.6887,19.6514,19.6589,93000.0
2009-07-17 12:20:00,26.38,26.41,26.35,26.37,63100.0,19.6589,19.6812,19.6365,19.6514,63100.0
2009-07-17 12:25:00,26.37,26.4,26.35,26.37,36700.0,19.6514,19.6738,19.6365,19.6514,36700.0
2009-07-17 12:30:00,26.37,26.4,26.36,26.4,23800.0,19.6514,19.6738,19.6439,19.6738,23800.0
2009-07-17 12:35:00,26.4,26.4,26.36,26.39,49100.0,19.6738,19.6738,19.6439,19.6663,49100.0
2009-07-17 12:40:00,26.4,26.4,26.36,26.37,41700.0,19.6738,19.6738,19.6439,19.6514,41700.0
2009-07-17 12:45:00,26.36,26.4,26.35,26.36,55400.0,19.6439,19.6738,19.6365,19.6439,55400.0
2009-07-17 12:50:00,26.36,26.4,26.33,26.37,63400.0,19.6439,19.6738,19.6216,19.6514,63400.0
2009-07-17 12:55:00,26.37,26.41,26.36,26.39,32500.0,19.6514,19.6812,19.6439,19.6663,32500.0
2009-07-17 13:00:00,26.39,26.4,26.36,26.4,39700.0,19.6663,19.6738,19.6439,19.6738,39700.0
2009-07-17 13:05:00,26.4,26.4,26.39,26.4,13300.0,19.6738,19.6738,19.6663,19.6738,13300.0
2009-07-17 13:10:00,26.4,26.4,26.37,26.4,22300.0,19.6738,19.6738,19.6514,19.6738,22300.0
2009-07-17 13:15:00,26.4,26.41,26.36,26.37,123600.0,19.6738,19.6812,19.6439,19.6514,123600.0
2009-07-17 13:20:00,26.37,26.4,26.37,26.39,46700.0,19.6514,19.6738,19.6514,19.6663,46700.0
2009-07-17 13:25:00,26.39,26.39,26.38,26.38,5900.0,19.6663,19.6663,19.6589,19.6589,5900.0
2009-07-17 13:30:00,26.39,26.4,26.38,26.4,25700.0,19.6663,19.6738,19.6589,19.6738,25700.0
2009-07-17 13:35:00,26.4,26.4,26.3,26.32,168600.0,19.6738,19.6738,19.5992,19.6141,168600.0
2009-07-17 13:40:00,26.31,26.34,26.31,26.32,53900.0,19.6067,19.629,19.6067,19.6141,53900.0
2009-07-17 13:45:00,26.33,26.33,26.26,26.26,72200.0,19.6216,19.6216,19.5694,19.5694,72200.0
2009-07-17 13:50:00,26.26,26.26,26.2,26.25,86200.0,19.5694,19.5694,19.5247,19.562,86200.0
2009-07-17 13:55:00,26.25,26.25,26.19,26.19,42900.0,19.562,19.562,19.5173,19.5173,42900.0
2009-07-17 14:00:00,26.19,26.19,26.15,26.18,44800.0,19.5173,19.5173,19.4875,19.5098,44800.0
2009-07-17 14:05:00,26.19,26.19,26.12,26.13,72400.0,19.5173,19.5173,19.4651,19.4725,72400.0
2009-07-17 14:10:00,26.13,26.16,26.09,26.1,149700.0,19.4725,19.4949,19.4427,19.4502,149700.0
2009-07-17 14:15:00,26.1,26.14,26.1,26.13,60400.0,19.4502,19.48,19.4502,19.4725,60400.0
2009-07-17 14:20:00,26.13,26.26,26.08,26.26,95200.0,19.4725,19.5694,19.4353,19.5694,95200.0
2009-07-17 14:25:00,26.26,26.26,26.2,26.24,31000.0,19.5694,19.5694,19.5247,19.5545,31000.0
2009-07-17 14:30:00,26.23,26.27,26.23,26.26,27700.0,19.5471,19.5769,19.5471,19.5694,27700.0
2009-07-17 14:35:00,26.27,26.31,26.27,26.29,29600.0,19.5769,19.6067,19.5769,19.5918,29600.0
2009-07-17 14:40:00,26.29,26.32,26.29,26.3,33200.0,19.5918,19.6141,19.5918,19.5992,33200.0
2009-07-17 14:45:00,26.3,26.33,26.26,26.29,49000.0,19.5992,19.6216,19.5694,19.5918,49000.0
2009-07-17 14:50:00,26.29,26.3,26.27,26.27,42400.0,19.5918,19.5992,19.5769,19.5769,42400.0
2009-07-17 14:55:00,26.26,26.3,26.26,26.27,38500.0,19.5694,19.5992,19.5694,19.5769,38500.0
2009-07-17 15:00:00,26.27,26.31,26.25,26.26,70900.0,19.5769,19.6067,19.562,19.5694,70900.0
2009-07-17 15:05:00,26.25,26.27,26.24,26.24,64000.0,19.562,19.5769,19.5545,19.5545,64000.0
2009-07-17 15:10:00,26.25,26.25,26.17,26.17,55200.0,19.562,19.562,19.5024,19.5024,55200.0
2009-07-17 15:15:00,26.17,26.21,26.16,26.18,46800.0,19.5024,19.5322,19.4949,19.5098,46800.0
2009-07-17 15:20:00,26.19,26.21,26.18,26.18,32000.0,19.5173,19.5322,19.5098,19.5098,32000.0
2009-07-17 15:25:00,26.19,26.21,26.17,26.17,59100.0,19.5173,19.5322,19.5024,19.5024,59100.0
2009-07-17 15:30:00,26.17,26.17,26.1,26.13,111900.0,19.5024,19.5024,19.4502,19.4725,111900.0
2009-07-17 15:35:00,26.14,26.18,26.11,26.12,84500.0,19.48,19.5098,19.4576,19.4651,84500.0
2009-07-17 15:40:00,26.13,26.19,26.13,26.17,152600.0,19.4725,19.5173,19.4725,19.5024,152600.0
2009-07-17 15:45:00,26.17,26.24,26.17,26.24,145500.0,19.5024,19.5545,19.5024,19.5545,145500.0
2009-07-17 15:50:00,26.23,26.31,26.23,26.3,143500.0,19.5471,19.6067,19.5471,19.5992,143500.0
2009-07-17 15:55:00,26.3,26.33,26.28,26.31,298100.0,19.5992,19.6216,19.5843,19.6067,298100.0
2009-07-20 09:30:00,26.9,26.9,26.76,26.81,181100.0,20.0464,20.0464,19.942,19.9793,181100.0
2009-07-20 09:35:00,26.8,27.03,26.8,27.03,149900.0,19.9718,20.1432,19.9718,20.1432,149900.0
2009-07-20 09:40:00,27.03,27.03,26.79,26.83,87400.0,20.1432,20.1432,19.9644,19.9942,87400.0
2009-07-20 09:45:00,26.83,26.91,26.78,26.83,95000.0,19.9942,20.0538,19.9569,19.9942,95000.0
2009-07-20 09:50:00,26.83,26.91,26.81,26.91,157400.0,19.9942,20.0538,19.9793,20.0538,157400.0
2009-07-20 09:55:00,26.92,26.99,26.88,26.99,100100.0,20.0613,20.1134,20.0315,20.1134,100100.0
2009-07-20 10:00:00,26.99,27.09,26.95,27.06,170000.0,20.1134,20.188,20.0836,20.1656,170000.0
2009-07-20 10:05:00,27.06,27.12,26.98,26.98,148400.0,20.1656,20.2103,20.106,20.106,148400.0
2009-07-20 10:10:00,26.97,27.03,26.94,27.02,78700.0,20.0985,20.1432,20.0762,20.1358,78700.0
2009-07-20 10:15:00,27.02,27.06,26.97,26.99,43200.0,20.1358,20.1656,20.0985,20.1134,43200.0
2009-07-20 10:20:00,27.0,27.06,26.95,27.04,55200.0,20.1209,20.1656,20.0836,20.1507,55200.0
2009-07-20 10:25:00,27.03,27.07,26.97,27.07,98000.0,20.1432,20.1731,20.0985,20.1731,98000.0
2009-07-20 10:30:00,27.07,27.07,26.96,26.97,89200.0,20.1731,20.1731,20.0911,20.0985,89200.0
2009-07-20 10:35:00,26.97,27.0,26.94,26.94,56000.0,20.0985,20.1209,20.0762,20.0762,56000.0
2009-07-20 10:40:00,26.95,27.02,26.94,26.99,61400.0,20.0836,20.1358,20.0762,20.1134,61400.0
2009-07-20 10:45:00,26.99,27.0,26.96,26.98,93400.0,20.1134,20.1209,20.0911,20.106,93400.0
2009-07-20 10:50:00,26.97,27.05,26.97,27.0,39200.0,20.0985,20.1581,20.0985,20.1209,39200.0
2009-07-20 10:55:00,27.0,27.11,27.0,27.05,80200.0,20.1209,20.2029,20.1209,20.1581,80200.0
2009-07-20 11:00:00,27.04,27.13,27.04,27.07,77000.0,20.1507,20.2178,20.1507,20.1731,77000.0
2009-07-20 11:05:00,27.07,27.1,27.05,27.09,38900.0,20.1731,20.1954,20.1581,20.188,38900.0
2009-07-20 11:10:00,27.08,27.14,27.08,27.13,47700.0,20.1805,20.2252,20.1805,20.2178,47700.0
2009-07-20 11:15:00,27.13,27.24,27.12,27.2,123600.0,20.2178,20.2997,20.2103,20.2699,123600.0
2009-07-20 11:20:00,27.19,27.26,27.15,27.24,81600.0,20.2625,20.3146,20.2327,20.2997,81600.0
2009-07-20 11:25:00,27.23,27.26,27.17,27.25,74100.0,20.2923,20.3146,20.2476,20.3072,74100.0
2009-07-20 11:30:00,27.26,27.37,27.22,27.22,106300.0,20.3146,20.3966,20.2848,20.2848,106300.0
2009-07-20 11:35:00,27.22,27.32,27.22,27.29,29200.0,20.2848,20.3594,20.2848,20.337,29200.0
2009-07-20 11:40:00,27.3,27.3,27.23,27.26,11800.0,20.3445,20.3445,20.2923,20.3146,11800.0
2009-07-20 11:45:00,27.26,27.26,27.23,27.23,25800.0,20.3146,20.3146,20.2923,20.2923,25800.0
2009-07-20 11:50:00,27.24,27.42,27.24,27.42,107400.0,20.2997,20.4339,20.2997,20.4339,107400.0
2009-07-20 11:55:00,27.43,27.48,27.38,27.46,53300.0,20.4413,20.4786,20.4041,20.4637,53300.0
2009-07-20 12:00:00,27.46,27.52,27.43,27.52,57400.0,20.4637,20.5084,20.4413,20.5084,57400.0
2009-07-20 12:05:00,27.52,27.64,27.52,27.56,60600.0,20.5084,20.5978,20.5084,20.5382,60600.0
2009-07-20 12:10:00,27.56,27.61,27.56,27.58,27600.0,20.5382,20.5755,20.5382,20.5531,27600.0
2009-07-20 12:15:00,27.57,27.62,27.56,27.59,21100.0,20.5457,20.5829,20.5382,20.5606,21100.0
2009-07-20 12:20:00,27.59,27.67,27.58,27.64,33200.0,20.5606,20.6202,20.5531,20.5978,33200.0
2009-07-20 12:25:00,27.64,27.74,27.64,27.74,44900.0,20.5978,20.6723,20.5978,20.6723,44900.0
2009-07-20 12:30:00,27.74,27.81,27.74,27.8,78900.0,20.6723,20.7245,20.6723,20.7171,78900.0
2009-07-20 12:35:00,27.8,27.85,27.78,27.81,30700.0,20.7171,20.7543,20.7022,20.7245,30700.0
2009-07-20 12:40:00,27.8,27.87,27.79,27.87,28200.0,20.7171,20.7692,20.7096,20.7692,28200.0
2009-07-20 12:45:00,27.87,27.89,27.8,27.8,31200.0,20.7692,20.7841,20.7171,20.7171,31200.0
2009-07-20 12:50:00,27.8,27.83,27.73,27.78,260200.0,20.7171,20.7394,20.6649,20.7022,260200.0
2009-07-20 12:55:00,27.78,27.78,27.74,27.74,43200.0,20.7022,20.7022,20.6723,20.6723,43200.0
2009-07-20 13:00:00,27.74,27.76,27.7,27.72,50300.0,20.6723,20.6873,20.6425,20.6574,50300.0
2009-07-20 13:05:00,27.71,27.72,27.69,27.7,29500.0,20.65,20.6574,20.6351,20.6425,29500.0
2009-07-20 13:10:00,27.7,27.7,27.62,27.63,68000.0,20.6425,20.6425,20.5829,20.5904,68000.0
2009-07-20 13:15:00,27.63,27.67,27.61,27.63,64700.0,20.5904,20.6202,20.5755,20.5904,64700.0
2009-07-20 13:20:00,27.63,27.64,27.57,27.59,48500.0,20.5904,20.5978,20.5457,20.5606,48500.0
2009-07-20 13:25:00,27.59,27.61,27.58,27.59,26300.0,20.5606,20.5755,20.5531,20.5606,26300.0
2009-07-20 13:30:00,27.6,27.6,27.53,27.55,38200.0,20.568,20.568,20.5159,20.5308,38200.0
2009-07-20 13:35:00,27.55,27.63,27.53,27.54,61300.0,20.5308,20.5904,20.5159,20.5233,61300.0
2009-07-20 13:40:00,27.55,27.64,27.55,27.58,41800.0,20.5308,20.5978,20.5308,20.5531,41800.0
2009-07-20 13:45:00,27.57,27.68,27.56,27.63,31400.0,20.5457,20.6276,20.5382,20.5904,31400.0
2009-07-20 13:50:00,27.62,27.67,27.59,27.62,18600.0,20.5829,20.6202,20.5606,20.5829,18600.0
2009-07-20 13:55:00,27.62,27.67,27.6,27.65,19900.0,20.5829,20.6202,20.568,20.6053,19900.0
2009-07-20 14:00:00,27.64,27.65,27.57,27.61,20900.0,20.5978,20.6053,20.5457,20.5755,20900.0
2009-07-20 14:05:00,27.6,27.67,27.59,27.62,19500.0,20.568,20.6202,20.5606,20.5829,19500.0
2009-07-20 14:10:00,27.63,27.65,27.61,27.62,17100.0,20.5904,20.6053,20.5755,20.5829,17100.0
2009-07-20 14:15:00,27.61,27.65,27.6,27.64,19000.0,20.5755,20.6053,20.568,20.5978,19000.0
2009-07-20 14:20:00,27.65,27.65,27.55,27.59,31600.0,20.6053,20.6053,20.5308,20.5606,31600.0
2009-07-20 14:25:00,27.58,27.59,27.51,27.56,43000.0,20.5531,20.5606,20.5009,20.5382,43000.0
2009-07-20 14:30:00,27.57,27.6,27.54,27.6,48000.0,20.5457,20.568,20.5233,20.568,48000.0
2009-07-20 14:35:00,27.59,27.63,27.53,27.53,47500.0,20.5606,20.5904,20.5159,20.5159,47500.0
2009-07-20 14:40:00,27.53,27.57,27.52,27.53,35200.0,20.5159,20.5457,20.5084,20.5159,35200.0
2009-07-20 14:45:00,27.54,27.58,27.52,27.54,51500.0,20.5233,20.5531,20.5084,20.5233,51500.0
2009-07-20 14:50:00,27.53,27.55,27.48,27.49,35100.0,20.5159,20.5308,20.4786,20.486,35100.0
2009-07-20 14:55:00,27.5,27.53,27.48,27.5,67500.0,20.4935,20.5159,20.4786,20.4935,67500.0
2009-07-20 15:00:00,27.51,27.63,27.51,27.59,63500.0,20.5009,20.5904,20.5009,20.5606,63500.0
2009-07-20 15:05:00,27.6,27.72,27.6,27.71,104100.0,20.568,20.6574,20.568,20.65,104100.0
2009-07-20 15:10:00,27.71,27.73,27.64,27.69,51000.0,20.65,20.6649,20.5978,20.6351,51000.0
2009-07-20 15:15:00,27.69,27.69,27.65,27.66,41000.0,20.6351,20.6351,20.6053,20.6127,41000.0
2009-07-20 15:20:00,27.65,27.74,27.65,27.71,56300.0,20.6053,20.6723,20.6053,20.65,56300.0
2009-07-20 15:25:00,27.72,27.72,27.65,27.65,40700.0,20.6574,20.6574,20.6053,20.6053,40700.0
2009-07-20 15:30:00,27.66,27.66,27.57,27.61,76900.0,20.6127,20.6127,20.5457,20.5755,76900.0
2009-07-20 15:35:00,27.6,27.66,27.58,27.64,71400.0,20.568,20.6127,20.5531,20.5978,71400.0
2009-07-20 15:40:00,27.63,27.73,27.63,27.71,139300.0,20.5904,20.6649,20.5904,20.65,139300.0
2009-07-20 15:45:00,27.7,27.71,27.64,27.64,122900.0,20.6425,20.65,20.5978,20.5978,122900.0
2009-07-20 15:50:00,27.64,27.74,27.64,27.74,166500.0,20.5978,20.6723,20.5978,20.6723,166500.0
2009-07-20 15:55:00,27.73,27.73,27.63,27.65,202000.0,20.6649,20.6649,20.5904,20.6053,202000.0
2009-07-21 09:30:00,27.68,27.76,27.64,27.69,79500.0,20.6276,20.6873,20.5978,20.6351,79500.0
2009-07-21 09:35:00,27.66,27.71,27.57,27.64,35700.0,20.6127,20.65,20.5457,20.5978,35700.0
2009-07-21 09:40:00,27.6,27.62,27.37,27.38,62800.0,20.568,20.5829,20.3966,20.4041,62800.0
2009-07-21 09:45:00,27.38,27.39,27.28,27.38,100100.0,20.4041,20.4115,20.3295,20.4041,100100.0
2009-07-21 09:50:00,27.38,27.47,27.37,27.41,153800.0,20.4041,20.4711,20.3966,20.4264,153800.0
2009-07-21 09:55:00,27.42,27.47,27.39,27.41,45300.0,20.4339,20.4711,20.4115,20.4264,45300.0
2009-07-21 10:00:00,27.4,27.46,27.31,27.38,78000.0,20.419,20.4637,20.3519,20.4041,78000.0
2009-07-21 10:05:00,27.38,27.38,27.28,27.31,75800.0,20.4041,20.4041,20.3295,20.3519,75800.0
2009-07-21 10:10:00,27.3,27.38,27.25,27.35,77000.0,20.3445,20.4041,20.3072,20.3817,77000.0
2009-07-21 10:15:00,27.34,27.42,27.27,27.37,96500.0,20.3743,20.4339,20.3221,20.3966,96500.0
2009-07-21 10:20:00,27.37,27.42,27.34,27.4,67300.0,20.3966,20.4339,20.3743,20.419,67300.0
2009-07-21 10:25:00,27.4,27.43,27.33,27.41,48500.0,20.419,20.4413,20.3668,20.4264,48500.0
2009-07-21 10:30:00,27.42,27.45,27.37,27.45,60400.0,20.4339,20.4562,20.3966,20.4562,60400.0
2009-07-21 10:35:00,27.45,27.5,27.4,27.43,85200.0,20.4562,20.4935,20.419,20.4413,85200.0
2009-07-21 10:40:00,27.43,27.45,27.37,27.38,65000.0,20.4413,20.4562,20.3966,20.4041,65000.0
2009-07-21 10:45:00,27.38,27.38,27.27,27.28,27900.0,20.4041,20.4041,20.3221,20.3295,27900.0
2009-07-21 10:50:00,27.27,27.32,27.2,27.28,51100.0,20.3221,20.3594,20.2699,20.3295,51100.0
2009-07-21 10:55:00,27.28,27.31,27.24,27.31,32100.0,20.3295,20.3519,20.2997,20.3519,32100.0
2009-07-21 11:00:00,27.31,27.35,27.24,27.32,34500.0,20.3519,20.3817,20.2997,20.3594,34500.0
2009-07-21 11:05:00,27.3,27.33,27.25,27.3,98800.0,20.3445,20.3668,20.3072,20.3445,98800.0
2009-07-21 11:10:00,27.31,27.32,27.21,27.24,60900.0,20.3519,20.3594,20.2774,20.2997,60900.0
2009-07-21 11:15:00,27.24,27.32,27.24,27.29,33700.0,20.2997,20.3594,20.2997,20.337,33700.0
2009-07-21 11:20:00,27.3,27.32,27.26,27.27,33200.0,20.3445,20.3594,20.3146,20.3221,33200.0
2009-07-21 11:25:00,27.27,27.31,27.23,27.25,54100.0,20.3221,20.3519,20.2923,20.3072,54100.0
2009-07-21 11:30:00,27.25,27.3,27.17,27.3,37400.0,20.3072,20.3445,20.2476,20.3445,37400.0
2009-07-21 11:35:00,27.3,27.33,27.28,27.32,28100.0,20.3445,20.3668,20.3295,20.3594,28100.0
2009-07-21 11:40:00,27.32,27.33,27.27,27.31,36400.0,20.3594,20.3668,20.3221,20.3519,36400.0
2009-07-21 11:45:00,27.31,27.36,27.25,27.25,62100.0,20.3519,20.3892,20.3072,20.3072,62100.0
2009-07-21 11:50:00,27.26,27.26,27.18,27.23,23200.0,20.3146,20.3146,20.255,20.2923,23200.0
2009-07-21 11:55:00,27.23,27.23,27.1,27.12,37900.0,20.2923,20.2923,20.1954,20.2103,37900.0
2009-07-21 12:00:00,27.12,27.23,27.12,27.21,54100.0,20.2103,20.2923,20.2103,20.2774,54100.0
2009-07-21 12:05:00,27.21,27.32,27.2,27.31,61300.0,20.2774,20.3594,20.2699,20.3519,61300.0
2009-07-21 12:10:00,27.32,27.36,27.29,27.35,66800.0,20.3594,20.3892,20.337,20.3817,66800.0
2009-07-21 12:15:00,27.35,27.35,27.3,27.32,23400.0,20.3817,20.3817,20.3445,20.3594,23400.0
2009-07-21 12:20:00,27.31,27.32,27.27,27.3,35900.0,20.3519,20.3594,20.3221,20.3445,35900.0
2009-07-21 12:25:00,27.3,27.38,27.3,27.37,51300.0,20.3445,20.4041,20.3445,20.3966,51300.0
2009-07-21 12:30:00,27.36,27.37,27.34,27.35,25500.0,20.3892,20.3966,20.3743,20.3817,25500.0
2009-07-21 12:35:00,27.35,27.44,27.34,27.44,43500.0,20.3817,20.4488,20.3743,20.4488,43500.0
2009-07-21 12:40:00,27.44,27.44,27.37,27.37,40800.0,20.4488,20.4488,20.3966,20.3966,40800.0
2009-07-21 12:45:00,27.37,27.4,27.32,27.32,18500.0,20.3966,20.419,20.3594,20.3594,18500.0
2009-07-21 12:50:00,27.32,27.33,27.27,27.28,31800.0,20.3594,20.3668,20.3221,20.3295,31800.0
2009-07-21 12:55:00,27.28,27.28,27.2,27.26,21400.0,20.3295,20.3295,20.2699,20.3146,21400.0
2009-07-21 13:00:00,27.25,27.31,27.23,27.26,25400.0,20.3072,20.3519,20.2923,20.3146,25400.0
2009-07-21 13:05:00,27.25,27.25,27.16,27.19,39900.0,20.3072,20.3072,20.2401,20.2625,39900.0
2009-07-21 13:10:00,27.19,27.21,27.17,27.2,21000.0,20.2625,20.2774,20.2476,20.2699,21000.0
2009-07-21 13:15:00,27.2,27.28,27.2,27.28,20500.0,20.2699,20.3295,20.2699,20.3295,20500.0
2009-07-21 13:20:00,27.28,27.35,27.28,27.35,72100.0,20.3295,20.3817,20.3295,20.3817,72100.0
2009-07-21 13:25:00,27.36,27.4,27.33,27.35,36600.0,20.3892,20.419,20.3668,20.3817,36600.0
2009-07-21 13:30:00,27.35,27.38,27.34,27.36,14600.0,20.3817,20.4041,20.3743,20.3892,14600.0
2009-07-21 13:35:00,27.36,27.38,27.32,27.36,23200.0,20.3892,20.4041,20.3594,20.3892,23200.0
2009-07-21 13:40:00,27.36,27.4,27.35,27.38,29200.0,20.3892,20.419,20.3817,20.4041,29200.0
2009-07-21 13:45:00,27.37,27.4,27.36,27.37,36000.0,20.3966,20.419,20.3892,20.3966,36000.0
2009-07-21 13:50:00,27.36,27.37,27.31,27.31,31900.0,20.3892,20.3966,20.3519,20.3519,31900.0
2009-07-21 13:55:00,27.3,27.36,27.3,27.36,16700.0,20.3445,20.3892,20.3445,20.3892,16700.0
2009-07-21 14:00:00,27.36,27.41,27.35,27.4,39300.0,20.3892,20.4264,20.3817,20.419,39300.0
2009-07-21 14:05:00,27.41,27.42,27.35,27.37,44300.0,20.4264,20.4339,20.3817,20.3966,44300.0
2009-07-21 14:10:00,27.37,27.44,27.35,27.35,50300.0,20.3966,20.4488,20.3817,20.3817,50300.0
2009-07-21 14:15:00,27.35,27.38,27.32,27.34,22300.0,20.3817,20.4041,20.3594,20.3743,22300.0
2009-07-21 14:20:00,27.33,27.33,27.28,27.32,36100.0,20.3668,20.3668,20.3295,20.3594,36100.0
2009-07-21 14:25:00,27.33,27.36,27.3,27.34,36400.0,20.3668,20.3892,20.3445,20.3743,36400.0
2009-07-21 14:30:00,27.34,27.34,27.24,27.26,32300.0,20.3743,20.3743,20.2997,20.3146,32300.0
2009-07-21 14:35:00,27.27,27.42,27.27,27.39,32300.0,20.3221,20.4339,20.3221,20.4115,32300.0
2009-07-21 14:40:00,27.39,27.39,27.31,27.37,28200.0,20.4115,20.4115,20.3519,20.3966,28200.0
2009-07-21 14:45:00,27.38,27.43,27.29,27.43,61200.0,20.4041,20.4413,20.337,20.4413,61200.0
2009-07-21 14:50:00,27.43,27.47,27.39,27.39,45900.0,20.4413,20.4711,20.4115,20.4115,45900.0
2009-07-21 14:55:00,27.39,27.42,27.37,27.41,16000.0,20.4115,20.4339,20.3966,20.4264,16000.0
2009-07-21 15:00:00,27.42,27.47,27.41,27.43,54800.0,20.4339,20.4711,20.4264,20.4413,54800.0
2009-07-21 15:05:00,27.45,27.45,27.37,27.39,28000.0,20.4562,20.4562,20.3966,20.4115,28000.0
2009-07-21 15:10:00,27.4,27.43,27.39,27.42,31900.0,20.419,20.4413,20.4115,20.4339,31900.0
2009-07-21 15:15:00,27.41,27.53,27.41,27.52,37000.0,20.4264,20.5159,20.4264,20.5084,37000.0
2009-07-21 15:20:00,27.53,27.55,27.5,27.54,44200.0,20.5159,20.5308,20.4935,20.5233,44200.0
2009-07-21 15:25:00,27.54,27.58,27.49,27.55,46300.0,20.5233,20.5531,20.486,20.5308,46300.0
2009-07-21 15:30:00,27.55,27.57,27.5,27.51,60000.0,20.5308,20.5457,20.4935,20.5009,60000.0
2009-07-21 15:35:00,27.51,27.54,27.49,27.54,46300.0,20.5009,20.5233,20.486,20.5233,46300.0
2009-07-21 15:40:00,27.53,27.6,27.53,27.55,70500.0,20.5159,20.568,20.5159,20.5308,70500.0
2009-07-21 15:45:00,27.56,27.57,27.5,27.51,64800.0,20.5382,20.5457,20.4935,20.5009,64800.0
2009-07-21 15:50:00,27.52,27.63,27.51,27.58,98700.0,20.5084,20.5904,20.5009,20.5531,98700.0
2009-07-21 15:55:00,27.58,27.67,27.57,27.67,119700.0,20.5531,20.6202,20.5457,20.6202,119700.0
2009-07-22 09:30:00,26.92,27.25,26.92,27.22,103600.0,20.0613,20.3072,20.0613,20.2848,103600.0
2009-07-22 09:35:00,27.25,27.35,27.23,27.32,92900.0,20.3072,20.3817,20.2923,20.3594,92900.0
2009-07-22 09:40:00,27.35,27.4,27.28,27.37,60600.0,20.3817,20.419,20.3295,20.3966,60600.0
2009-07-22 09:45:00,27.37,27.46,27.34,27.44,100600.0,20.3966,20.4637,20.3743,20.4488,100600.0
2009-07-22 09:50:00,27.44,27.54,27.41,27.44,90700.0,20.4488,20.5233,20.4264,20.4488,90700.0
2009-07-22 09:55:00,27.43,27.5,27.3,27.37,67600.0,20.4413,20.4935,20.3445,20.3966,67600.0
2009-07-22 10:00:00,27.37,27.5,27.35,27.43,71200.0,20.3966,20.4935,20.3817,20.4413,71200.0
2009-07-22 10:05:00,27.44,27.45,27.32,27.35,58200.0,20.4488,20.4562,20.3594,20.3817,58200.0
2009-07-22 10:10:00,27.36,27.39,27.2,27.23,57000.0,20.3892,20.4115,20.2699,20.2923,57000.0
2009-07-22 10:15:00,27.23,27.24,27.16,27.18,39500.0,20.2923,20.2997,20.2401,20.255,39500.0
2009-07-22 10:20:00,27.17,27.23,27.17,27.22,22600.0,20.2476,20.2923,20.2476,20.2848,22600.0
2009-07-22 10:25:00,27.21,27.22,27.1,27.13,34600.0,20.2774,20.2848,20.1954,20.2178,34600.0
2009-07-22 10:30:00,27.14,27.19,27.11,27.16,43100.0,20.2252,20.2625,20.2029,20.2401,43100.0
2009-07-22 10:35:00,27.14,27.15,27.11,27.14,11500.0,20.2252,20.2327,20.2029,20.2252,11500.0
2009-07-22 10:40:00,27.15,27.19,27.09,27.09,31500.0,20.2327,20.2625,20.188,20.188,31500.0
2009-07-22 10:45:00,27.09,27.17,27.09,27.17,19000.0,20.188,20.2476,20.188,20.2476,19000.0
2009-07-22 10:50:00,27.19,27.31,27.19,27.25,28900.0,20.2625,20.3519,20.2625,20.3072,28900.0
2009-07-22 10:55:00,27.27,27.34,27.27,27.32,33100.0,20.3221,20.3743,20.3221,20.3594,33100.0
2009-07-22 11:00:00,27.32,27.4,27.31,27.38,54300.0,20.3594,20.419,20.3519,20.4041,54300.0
2009-07-22 11:05:00,27.38,27.4,27.36,27.37,31100.0,20.4041,20.419,20.3892,20.3966,31100.0
2009-07-22 11:10:00,27.37,27.4,27.33,27.33,24400.0,20.3966,20.419,20.3668,20.3668,24400.0
2009-07-22 11:15:00,27.33,27.36,27.31,27.34,29700.0,20.3668,20.3892,20.3519,20.3743,29700.0
2009-07-22 11:20:00,27.35,27.36,27.29,27.3,34800.0,20.3817,20.3892,20.337,20.3445,34800.0
2009-07-22 11:25:00,27.31,27.36,27.29,27.34,35200.0,20.3519,20.3892,20.337,20.3743,35200.0
2009-07-22 11:30:00,27.34,27.42,27.3,27.39,21800.0,20.3743,20.4339,20.3445,20.4115,21800.0
2009-07-22 11:35:00,27.39,27.44,27.38,27.44,29800.0,20.4115,20.4488,20.4041,20.4488,29800.0
2009-07-22 11:40:00,27.44,27.49,27.43,27.44,20600.0,20.4488,20.486,20.4413,20.4488,20600.0
2009-07-22 11:45:00,27.45,27.47,27.38,27.38,27800.0,20.4562,20.4711,20.4041,20.4041,27800.0
2009-07-22 11:50:00,27.39,27.5,27.38,27.45,21200.0,20.4115,20.4935,20.4041,20.4562,21200.0
2009-07-22 11:55:00,27.46,27.57,27.46,27.57,19900.0,20.4637,20.5457,20.4637,20.5457,19900.0
2009-07-22 12:00:00,27.56,27.58,27.55,27.56,8600.0,20.5382,20.5531,20.5308,20.5382,8600.0
2009-07-22 12:05:00,27.55,27.61,27.55,27.58,18600.0,20.5308,20.5755,20.5308,20.5531,18600.0
2009-07-22 12:10:00,27.58,27.58,27.52,27.52,15600.0,20.5531,20.5531,20.5084,20.5084,15600.0
2009-07-22 12:15:00,27.52,27.57,27.51,27.53,19600.0,20.5084,20.5457,20.5009,20.5159,19600.0
2009-07-22 12:20:00,27.54,27.65,27.53,27.63,91000.0,20.5233,20.6053,20.5159,20.5904,91000.0
2009-07-22 12:25:00,27.64,27.69,27.63,27.66,24700.0,20.5978,20.6351,20.5904,20.6127,24700.0
2009-07-22 12:30:00,27.66,27.71,27.66,27.71,12400.0,20.6127,20.65,20.6127,20.65,12400.0
2009-07-22 12:35:00,27.71,27.78,27.7,27.72,22200.0,20.65,20.7022,20.6425,20.6574,22200.0
2009-07-22 12:40:00,27.7,27.73,27.68,27.73,16300.0,20.6425,20.6649,20.6276,20.6649,16300.0
2009-07-22 12:45:00,27.72,27.82,27.69,27.77,43700.0,20.6574,20.732,20.6351,20.6947,43700.0
2009-07-22 12:50:00,27.76,27.83,27.76,27.78,18800.0,20.6873,20.7394,20.6873,20.7022,18800.0
2009-07-22 12:55:00,27.77,27.81,27.75,27.78,14200.0,20.6947,20.7245,20.6798,20.7022,14200.0
2009-07-22 13:00:00,27.78,27.84,27.77,27.84,20600.0,20.7022,20.7469,20.6947,20.7469,20600.0
2009-07-22 13:05:00,27.84,27.86,27.83,27.86,16500.0,20.7469,20.7618,20.7394,20.7618,16500.0
2009-07-22 13:10:00,27.85,27.86,27.82,27.84,16000.0,20.7543,20.7618,20.732,20.7469,16000.0
2009-07-22 13:15:00,27.84,27.93,27.84,27.9,41100.0,20.7469,20.8139,20.7469,20.7916,41100.0
2009-07-22 13:20:00,27.9,27.91,27.78,27.79,13800.0,20.7916,20.799,20.7022,20.7096,13800.0
2009-07-22 13:25:00,27.79,27.82,27.75,27.82,22000.0,20.7096,20.732,20.6798,20.732,22000.0
2009-07-22 13:30:00,27.81,27.86,27.76,27.81,20100.0,20.7245,20.7618,20.6873,20.7245,20100.0
2009-07-22 13:35:00,27.81,27.88,27.81,27.85,26000.0,20.7245,20.7767,20.7245,20.7543,26000.0
2009-07-22 13:40:00,27.84,27.84,27.78,27.79,21400.0,20.7469,20.7469,20.7022,20.7096,21400.0
2009-07-22 13:45:00,27.78,27.91,27.78,27.86,37700.0,20.7022,20.799,20.7022,20.7618,37700.0
2009-07-22 13:50:00,27.86,27.91,27.82,27.82,22800.0,20.7618,20.799,20.732,20.732,22800.0
2009-07-22 13:55:00,27.83,27.92,27.82,27.91,13100.0,20.7394,20.8065,20.732,20.799,13100.0
2009-07-22 14:00:00,27.9,27.94,27.79,27.84,45500.0,20.7916,20.8214,20.7096,20.7469,45500.0
2009-07-22 14:05:00,27.84,27.86,27.76,27.8,31400.0,20.7469,20.7618,20.6873,20.7171,31400.0
2009-07-22 14:10:00,27.81,27.84,27.76,27.84,31800.0,20.7245,20.7469,20.6873,20.7469,31800.0
2009-07-22 14:15:00,27.83,27.87,27.81,27.85,28100.0,20.7394,20.7692,20.7245,20.7543,28100.0
2009-07-22 14:20:00,27.84,27.85,27.74,27.77,22900.0,20.7469,20.7543,20.6723,20.6947,22900.0
2009-07-22 14:25:00,27.78,27.82,27.74,27.79,31300.0,20.7022,20.732,20.6723,20.7096,31300.0
2009-07-22 14:30:00,27.79,27.83,27.75,27.83,17500.0,20.7096,20.7394,20.6798,20.7394,17500.0
2009-07-22 14:35:00,27.83,27.83,27.78,27.8,6900.0,20.7394,20.7394,20.7022,20.7171,6900.0
2009-07-22 14:40:00,27.81,27.85,27.81,27.84,19000.0,20.7245,20.7543,20.7245,20.7469,19000.0
2009-07-22 14:45:00,27.84,27.84,27.75,27.75,14800.0,20.7469,20.7469,20.6798,20.6798,14800.0
2009-07-22 14:50:00,27.75,27.82,27.73,27.76,30400.0,20.6798,20.732,20.6649,20.6873,30400.0
2009-07-22 14:55:00,27.76,27.81,27.75,27.81,20100.0,20.6873,20.7245,20.6798,20.7245,20100.0
2009-07-22 15:00:00,27.81,27.86,27.81,27.84,10400.0,20.7245,20.7618,20.7245,20.7469,10400.0
2009-07-22 15:05:00,27.85,27.85,27.73,27.76,30700.0,20.7543,20.7543,20.6649,20.6873,30700.0
2009-07-22 15:10:00,27.75,27.76,27.68,27.75,56500.0,20.6798,20.6873,20.6276,20.6798,56500.0
2009-07-22 15:15:00,27.75,27.79,27.7,27.78,51700.0,20.6798,20.7096,20.6425,20.7022,51700.0
2009-07-22 15:20:00,27.79,27.83,27.76,27.8,79300.0,20.7096,20.7394,20.6873,20.7171,79300.0
2009-07-22 15:25:00,27.8,27.8,27.72,27.75,52200.0,20.7171,20.7171,20.6574,20.6798,52200.0
2009-07-22 15:30:00,27.76,27.83,27.76,27.83,42900.0,20.6873,20.7394,20.6873,20.7394,42900.0
2009-07-22 15:35:00,27.82,27.82,27.76,27.79,35000.0,20.732,20.732,20.6873,20.7096,35000.0
2009-07-22 15:40:00,27.8,27.81,27.75,27.79,98000.0,20.7171,20.7245,20.6798,20.7096,98000.0
2009-07-22 15:45:00,27.79,27.87,27.75,27.76,90600.0,20.7096,20.7692,20.6798,20.6873,90600.0
2009-07-22 15:50:00,27.76,27.8,27.74,27.76,130100.0,20.6873,20.7171,20.6723,20.6873,130100.0
2009-07-22 15:55:00,27.77,27.82,27.77,27.79,92300.0,20.6947,20.732,20.6947,20.7096,92300.0
2009-07-23 09:30:00,27.3,27.43,27.23,27.39,71300.0,20.3445,20.4413,20.2923,20.4115,71300.0
2009-07-23 09:35:00,27.43,27.46,27.33,27.4,108200.0,20.4413,20.4637,20.3668,20.419,108200.0
2009-07-23 09:40:00,27.4,27.52,27.37,27.52,123900.0,20.419,20.5084,20.3966,20.5084,123900.0
2009-07-23 09:45:00,27.52,27.62,27.51,27.6,90700.0,20.5084,20.5829,20.5009,20.568,90700.0
2009-07-23 09:50:00,27.6,27.65,27.57,27.64,44300.0,20.568,20.6053,20.5457,20.5978,44300.0
2009-07-23 09:55:00,27.63,27.91,27.63,27.91,84900.0,20.5904,20.799,20.5904,20.799,84900.0
2009-07-23 10:00:00,27.92,27.99,27.77,27.89,93400.0,20.8065,20.8587,20.6947,20.7841,93400.0
2009-07-23 10:05:00,27.88,28.04,27.85,28.02,77800.0,20.7767,20.8959,20.7543,20.881,77800.0
2009-07-23 10:10:00,28.03,28.05,27.97,27.98,41700.0,20.8885,20.9034,20.8437,20.8512,41700.0
2009-07-23 10:15:00,27.98,28.05,27.88,28.01,60900.0,20.8512,20.9034,20.7767,20.8736,60900.0
2009-07-23 10:20:00,28.02,28.06,28.0,28.05,31000.0,20.881,20.9108,20.8661,20.9034,31000.0
2009-07-23 10:25:00,28.05,28.07,28.03,28.05,35700.0,20.9034,20.9183,20.8885,20.9034,35700.0
2009-07-23 10:30:00,28.05,28.12,28.03,28.09,49800.0,20.9034,20.9555,20.8885,20.9332,49800.0
2009-07-23 10:35:00,28.1,28.23,28.08,28.21,70900.0,20.9406,21.0375,20.9257,21.0226,70900.0
2009-07-23 10:40:00,28.21,28.23,28.19,28.2,72800.0,21.0226,21.0375,21.0077,21.0151,72800.0
2009-07-23 10:45:00,28.2,28.27,28.19,28.22,79200.0,21.0151,21.0673,21.0077,21.0301,79200.0
2009-07-23 10:50:00,28.22,28.25,28.2,28.25,43000.0,21.0301,21.0524,21.0151,21.0524,43000.0
2009-07-23 10:55:00,28.26,28.29,28.23,28.28,54500.0,21.0599,21.0822,21.0375,21.0748,54500.0
2009-07-23 11:00:00,28.29,28.49,28.26,28.45,135500.0,21.0822,21.2313,21.0599,21.2015,135500.0
2009-07-23 11:05:00,28.46,28.49,28.38,28.38,48800.0,21.2089,21.2313,21.1493,21.1493,48800.0
2009-07-23 11:10:00,28.38,28.47,28.37,28.45,37900.0,21.1493,21.2164,21.1418,21.2015,37900.0
2009-07-23 11:15:00,28.45,28.53,28.42,28.46,59800.0,21.2015,21.2611,21.1791,21.2089,59800.0
2009-07-23 11:20:00,28.45,28.5,28.43,28.45,62800.0,21.2015,21.2387,21.1865,21.2015,62800.0
2009-07-23 11:25:00,28.44,28.64,28.44,28.6,126200.0,21.194,21.343,21.194,21.3132,126200.0
2009-07-23 11:30:00,28.61,28.67,28.56,28.65,74700.0,21.3207,21.3654,21.2834,21.3505,74700.0
2009-07-23 11:35:00,28.65,28.73,28.6,28.71,68600.0,21.3505,21.4101,21.3132,21.3952,68600.0
2009-07-23 11:40:00,28.71,28.88,28.7,28.81,95500.0,21.3952,21.5219,21.3878,21.4697,95500.0
2009-07-23 11:45:00,28.81,28.82,28.79,28.82,28600.0,21.4697,21.4772,21.4548,21.4772,28600.0
2009-07-23 11:50:00,28.82,28.88,28.8,28.87,26600.0,21.4772,21.5219,21.4623,21.5144,26600.0
2009-07-23 11:55:00,28.86,28.86,28.79,28.79,34500.0,21.507,21.507,21.4548,21.4548,34500.0
2009-07-23 12:00:00,28.79,28.81,28.72,28.73,45800.0,21.4548,21.4697,21.4027,21.4101,45800.0
2009-07-23 12:05:00,28.73,28.77,28.73,28.76,56700.0,21.4101,21.4399,21.4101,21.4325,56700.0
2009-07-23 12:10:00,28.76,28.77,28.73,28.76,25300.0,21.4325,21.4399,21.4101,21.4325,25300.0
2009-07-23 12:15:00,28.77,28.78,28.73,28.75,17600.0,21.4399,21.4474,21.4101,21.425,17600.0
2009-07-23 12:20:00,28.75,28.76,28.73,28.75,34900.0,21.425,21.4325,21.4101,21.425,34900.0
2009-07-23 12:25:00,28.75,28.76,28.73,28.76,16600.0,21.425,21.4325,21.4101,21.4325,16600.0
2009-07-23 12:30:00,28.75,28.76,28.7,28.71,17500.0,21.425,21.4325,21.3878,21.3952,17500.0
2009-07-23 12:35:00,28.7,28.71,28.66,28.7,32200.0,21.3878,21.3952,21.3579,21.3878,32200.0
2009-07-23 12:40:00,28.7,28.74,28.69,28.72,25500.0,21.3878,21.4176,21.3803,21.4027,25500.0
2009-07-23 12:45:00,28.72,28.76,28.71,28.74,34900.0,21.4027,21.4325,21.3952,21.4176,34900.0
2009-07-23 12:50:00,28.73,28.73,28.66,28.7,18800.0,21.4101,21.4101,21.3579,21.3878,18800.0
2009-07-23 12:55:00,28.7,28.74,28.69,28.71,14600.0,21.3878,21.4176,21.3803,21.3952,14600.0
2009-07-23 13:00:00,28.7,28.71,28.64,28.66,21900.0,21.3878,21.3952,21.343,21.3579,21900.0
2009-07-23 13:05:00,28.66,28.68,28.63,28.63,13700.0,21.3579,21.3729,21.3356,21.3356,13700.0
2009-07-23 13:10:00,28.64,28.67,28.62,28.66,13800.0,21.343,21.3654,21.3281,21.3579,13800.0
2009-07-23 13:15:00,28.66,28.67,28.62,28.65,24100.0,21.3579,21.3654,21.3281,21.3505,24100.0
2009-07-23 13:20:00,28.65,28.73,28.64,28.73,21900.0,21.3505,21.4101,21.343,21.4101,21900.0
2009-07-23 13:25:00,28.73,28.83,28.72,28.79,37500.0,21.4101,21.4846,21.4027,21.4548,37500.0
2009-07-23 13:30:00,28.78,28.84,28.78,28.83,20800.0,21.4474,21.4921,21.4474,21.4846,20800.0
2009-07-23 13:35:00,28.83,28.91,28.83,28.88,38400.0,21.4846,21.5443,21.4846,21.5219,38400.0
2009-07-23 13:40:00,28.89,28.9,28.83,28.84,20700.0,21.5293,21.5368,21.4846,21.4921,20700.0
2009-07-23 13:45:00,28.83,28.84,28.82,28.82,42100.0,21.4846,21.4921,21.4772,21.4772,42100.0
2009-07-23 13:50:00,28.81,28.85,28.79,28.81,21100.0,21.4697,21.4995,21.4548,21.4697,21100.0
2009-07-23 13:55:00,28.8,28.81,28.73,28.73,30500.0,21.4623,21.4697,21.4101,21.4101,30500.0
2009-07-23 14:00:00,28.73,28.74,28.67,28.68,63800.0,21.4101,21.4176,21.3654,21.3729,63800.0
2009-07-23 14:05:00,28.68,28.69,28.6,28.6,65900.0,21.3729,21.3803,21.3132,21.3132,65900.0
2009-07-23 14:10:00,28.6,28.61,28.58,28.59,29500.0,21.3132,21.3207,21.2983,21.3058,29500.0
2009-07-23 14:15:00,28.6,28.61,28.57,28.58,29700.0,21.3132,21.3207,21.2909,21.2983,29700.0
2009-07-23 14:20:00,28.57,28.58,28.53,28.56,42100.0,21.2909,21.2983,21.2611,21.2834,42100.0
2009-07-23 14:25:00,28.56,28.59,28.55,28.55,43400.0,21.2834,21.3058,21.276,21.276,43400.0
2009-07-23 14:30:00,28.56,28.6,28.55,28.58,52000.0,21.2834,21.3132,21.276,21.2983,52000.0
2009-07-23 14:35:00,28.57,28.68,28.57,28.6,45600.0,21.2909,21.3729,21.2909,21.3132,45600.0
2009-07-23 14:40:00,28.6,28.62,28.55,28.55,26700.0,21.3132,21.3281,21.276,21.276,26700.0
2009-07-23 14:45:00,28.56,28.61,28.55,28.56,39500.0,21.2834,21.3207,21.276,21.2834,39500.0
2009-07-23 14:50:00,28.56,28.57,28.55,28.55,54500.0,21.2834,21.2909,21.276,21.276,54500.0
2009-07-23 14:55:00,28.56,28.56,28.47,28.51,75000.0,21.2834,21.2834,21.2164,21.2462,75000.0
2009-07-23 15:00:00,28.51,28.57,28.5,28.56,46400.0,21.2462,21.2909,21.2387,21.2834,46400.0
2009-07-23 15:05:00,28.55,28.55,28.5,28.5,41400.0,21.276,21.276,21.2387,21.2387,41400.0
2009-07-23 15:10:00,28.5,28.55,28.46,28.54,80000.0,21.2387,21.276,21.2089,21.2685,80000.0
2009-07-23 15:15:00,28.54,28.58,28.46,28.49,32800.0,21.2685,21.2983,21.2089,21.2313,32800.0
2009-07-23 15:20:00,28.49,28.53,28.41,28.46,126700.0,21.2313,21.2611,21.1716,21.2089,126700.0
2009-07-23 15:25:00,28.47,28.5,28.46,28.49,38700.0,21.2164,21.2387,21.2089,21.2313,38700.0
2009-07-23 15:30:00,28.48,28.51,28.47,28.48,145600.0,21.2238,21.2462,21.2164,21.2238,145600.0
2009-07-23 15:35:00,28.47,28.5,28.46,28.49,94100.0,21.2164,21.2387,21.2089,21.2313,94100.0
2009-07-23 15:40:00,28.5,28.6,28.5,28.59,78800.0,21.2387,21.3132,21.2387,21.3058,78800.0
2009-07-23 15:45:00,28.59,28.6,28.5,28.55,120100.0,21.3058,21.3132,21.2387,21.276,120100.0
2009-07-23 15:50:00,28.55,28.59,28.5,28.53,264800.0,21.276,21.3058,21.2387,21.2611,264800.0
2009-07-23 15:55:00,28.52,28.58,28.51,28.52,218500.0,21.2536,21.2983,21.2462,21.2536,218500.0
2009-07-24 09:30:00,28.19,28.35,28.03,28.34,60100.0,21.0077,21.1269,20.8885,21.1195,60100.0
2009-07-24 09:35:00,28.36,28.36,28.24,28.28,38900.0,21.1344,21.1344,21.045,21.0748,38900.0
2009-07-24 09:40:00,28.29,28.44,28.29,28.37,48500.0,21.0822,21.194,21.0822,21.1418,48500.0
2009-07-24 09:45:00,28.37,28.44,28.31,28.32,84000.0,21.1418,21.194,21.0971,21.1046,84000.0
2009-07-24 09:50:00,28.32,28.32,28.15,28.22,61600.0,21.1046,21.1046,20.9779,21.0301,61600.0
2009-07-24 09:55:00,28.22,28.24,28.12,28.22,75200.0,21.0301,21.045,20.9555,21.0301,75200.0
2009-07-24 10:00:00,28.22,28.22,28.11,28.17,75900.0,21.0301,21.0301,20.9481,20.9928,75900.0
2009-07-24 10:05:00,28.17,28.22,28.15,28.19,75800.0,20.9928,21.0301,20.9779,21.0077,75800.0
2009-07-24 10:10:00,28.2,28.22,28.15,28.16,55900.0,21.0151,21.0301,20.9779,20.9853,55900.0
2009-07-24 10:15:00,28.16,28.19,28.11,28.13,80700.0,20.9853,21.0077,20.9481,20.963,80700.0
2009-07-24 10:20:00,28.15,28.16,28.05,28.1,53200.0,20.9779,20.9853,20.9034,20.9406,53200.0
2009-07-24 10:25:00,28.1,28.19,28.06,28.19,53400.0,20.9406,21.0077,20.9108,21.0077,53400.0
2009-07-24 10:30:00,28.19,28.19,28.1,28.11,43900.0,21.0077,21.0077,20.9406,20.9481,43900.0
2009-07-24 10:35:00,28.11,28.12,28.04,28.04,50400.0,20.9481,20.9555,20.8959,20.8959,50400.0
2009-07-24 10:40:00,28.04,28.07,27.95,27.95,31900.0,20.8959,20.9183,20.8288,20.8288,31900.0
2009-07-24 10:45:00,27.95,27.99,27.91,27.99,33900.0,20.8288,20.8587,20.799,20.8587,33900.0
2009-07-24 10:50:00,27.99,27.99,27.83,27.86,52700.0,20.8587,20.8587,20.7394,20.7618,52700.0
2009-07-24 10:55:00,27.86,27.88,27.83,27.86,30200.0,20.7618,20.7767,20.7394,20.7618,30200.0
2009-07-24 11:00:00,27.87,27.95,27.84,27.95,22400.0,20.7692,20.8288,20.7469,20.8288,22400.0
2009-07-24 11:05:00,27.95,27.96,27.9,27.93,38500.0,20.8288,20.8363,20.7916,20.8139,38500.0
2009-07-24 11:10:00,27.93,28.04,27.92,28.01,46800.0,20.8139,20.8959,20.8065,20.8736,46800.0
2009-07-24 11:15:00,28.01,28.1,28.01,28.08,35100.0,20.8736,20.9406,20.8736,20.9257,35100.0
2009-07-24 11:20:00,28.1,28.15,28.08,28.08,44900.0,20.9406,20.9779,20.9257,20.9257,44900.0
2009-07-24 11:25:00,28.09,28.13,28.09,28.12,26400.0,20.9332,20.963,20.9332,20.9555,26400.0
2009-07-24 11:30:00,28.13,28.17,28.11,28.13,39500.0,20.963,20.9928,20.9481,20.963,39500.0
2009-07-24 11:35:00,28.12,28.14,28.08,28.1,73500.0,20.9555,20.9704,20.9257,20.9406,73500.0
2009-07-24 11:40:00,28.1,28.2,28.08,28.16,73600.0,20.9406,21.0151,20.9257,20.9853,73600.0
2009-07-24 11:45:00,28.14,28.15,28.1,28.12,29600.0,20.9704,20.9779,20.9406,20.9555,29600.0
2009-07-24 11:50:00,28.13,28.15,28.09,28.1,22600.0,20.963,20.9779,20.9332,20.9406,22600.0
2009-07-24 11:55:00,28.1,28.16,28.08,28.14,59300.0,20.9406,20.9853,20.9257,20.9704,59300.0
2009-07-24 12:00:00,28.15,28.16,28.11,28.14,31600.0,20.9779,20.9853,20.9481,20.9704,31600.0
2009-07-24 12:05:00,28.14,28.17,28.11,28.17,30100.0,20.9704,20.9928,20.9481,20.9928,30100.0
2009-07-24 12:10:00,28.18,28.22,28.13,28.21,47900.0,21.0002,21.0301,20.963,21.0226,47900.0
2009-07-24 12:15:00,28.21,28.25,28.21,28.24,18600.0,21.0226,21.0524,21.0226,21.045,18600.0
2009-07-24 12:20:00,28.24,28.24,28.15,28.18,21000.0,21.045,21.045,20.9779,21.0002,21000.0
2009-07-24 12:25:00,28.17,28.19,28.14,28.18,19700.0,20.9928,21.0077,20.9704,21.0002,19700.0
2009-07-24 12:30:00,28.17,28.18,28.14,28.15,9200.0,20.9928,21.0002,20.9704,20.9779,9200.0
2009-07-24 12:35:00,28.14,28.16,28.12,28.15,8800.0,20.9704,20.9853,20.9555,20.9779,8800.0
2009-07-24 12:40:00,28.17,28.2,28.15,28.18,11300.0,20.9928,21.0151,20.9779,21.0002,11300.0
2009-07-24 12:45:00,28.18,28.19,28.17,28.18,12200.0,21.0002,21.0077,20.9928,21.0002,12200.0
2009-07-24 12:50:00,28.18,28.19,28.15,28.16,28900.0,21.0002,21.0077,20.9779,20.9853,28900.0
2009-07-24 12:55:00,28.15,28.16,28.11,28.14,10100.0,20.9779,20.9853,20.9481,20.9704,10100.0
2009-07-24 13:00:00,28.15,28.16,28.12,28.14,15000.0,20.9779,20.9853,20.9555,20.9704,15000.0
2009-07-24 13:05:00,28.16,28.16,28.11,28.14,32900.0,20.9853,20.9853,20.9481,20.9704,32900.0
2009-07-24 13:10:00,28.15,28.16,28.13,28.14,11400.0,20.9779,20.9853,20.963,20.9704,11400.0
2009-07-24 13:15:00,28.14,28.18,28.13,28.17,19000.0,20.9704,21.0002,20.963,20.9928,19000.0
2009-07-24 13:20:00,28.18,28.2,28.14,28.18,17700.0,21.0002,21.0151,20.9704,21.0002,17700.0
2009-07-24 13:25:00,28.17,28.19,28.15,28.16,7800.0,20.9928,21.0077,20.9779,20.9853,7800.0
2009-07-24 13:30:00,28.17,28.32,28.17,28.29,45700.0,20.9928,21.1046,20.9928,21.0822,45700.0
2009-07-24 13:35:00,28.28,28.29,28.18,28.24,34900.0,21.0748,21.0822,21.0002,21.045,34900.0
2009-07-24 13:40:00,28.24,28.26,28.19,28.19,13400.0,21.045,21.0599,21.0077,21.0077,13400.0
2009-07-24 13:45:00,28.2,28.24,28.17,28.18,45600.0,21.0151,21.045,20.9928,21.0002,45600.0
2009-07-24 13:50:00,28.17,28.22,28.14,28.14,17700.0,20.9928,21.0301,20.9704,20.9704,17700.0
2009-07-24 13:55:00,28.14,28.19,28.14,28.18,24400.0,20.9704,21.0077,20.9704,21.0002,24400.0
2009-07-24 14:00:00,28.18,28.23,28.17,28.21,40800.0,21.0002,21.0375,20.9928,21.0226,40800.0
2009-07-24 14:05:00,28.21,28.29,28.21,28.28,24000.0,21.0226,21.0822,21.0226,21.0748,24000.0
2009-07-24 14:10:00,28.29,28.32,28.27,28.32,27300.0,21.0822,21.1046,21.0673,21.1046,27300.0
2009-07-24 14:15:00,28.33,28.34,28.26,28.26,30700.0,21.112,21.1195,21.0599,21.0599,30700.0
2009-07-24 14:20:00,28.26,28.26,28.16,28.18,26100.0,21.0599,21.0599,20.9853,21.0002,26100.0
2009-07-24 14:25:00,28.18,28.21,28.16,28.16,23200.0,21.0002,21.0226,20.9853,20.9853,23200.0
2009-07-24 14:30:00,28.17,28.2,28.16,28.18,24000.0,20.9928,21.0151,20.9853,21.0002,24000.0
2009-07-24 14:35:00,28.18,28.18,28.12,28.14,26500.0,21.0002,21.0002,20.9555,20.9704,26500.0
2009-07-24 14:40:00,28.14,28.17,28.12,28.16,47700.0,20.9704,20.9928,20.9555,20.9853,47700.0
2009-07-24 14:45:00,28.17,28.24,28.16,28.22,64000.0,20.9928,21.045,20.9853,21.0301,64000.0
2009-07-24 14:50:00,28.22,28.23,28.16,28.17,36300.0,21.0301,21.0375,20.9853,20.9928,36300.0
2009-07-24 14:55:00,28.17,28.26,28.17,28.26,21200.0,20.9928,21.0599,20.9928,21.0599,21200.0
2009-07-24 15:00:00,28.27,28.3,28.24,28.28,54800.0,21.0673,21.0897,21.045,21.0748,54800.0
2009-07-24 15:05:00,28.26,28.27,28.24,28.25,8200.0,21.0599,21.0673,21.045,21.0524,8200.0
2009-07-24 15:10:00,28.26,28.31,28.26,28.31,31400.0,21.0599,21.0971,21.0599,21.0971,31400.0
2009-07-24 15:15:00,28.31,28.32,28.26,28.28,23300.0,21.0971,21.1046,21.0599,21.0748,23300.0
2009-07-24 15:20:00,28.28,28.35,28.28,28.3,48300.0,21.0748,21.1269,21.0748,21.0897,48300.0
2009-07-24 15:25:00,28.3,28.33,28.28,28.31,34800.0,21.0897,21.112,21.0748,21.0971,34800.0
2009-07-24 15:30:00,28.3,28.31,28.25,28.27,36700.0,21.0897,21.0971,21.0524,21.0673,36700.0
2009-07-24 15:35:00,28.27,28.33,28.27,28.3,38300.0,21.0673,21.112,21.0673,21.0897,38300.0
2009-07-24 15:40:00,28.31,28.38,28.3,28.38,44500.0,21.0971,21.1493,21.0897,21.1493,44500.0
2009-07-24 15:45:00,28.38,28.45,28.35,28.44,95600.0,21.1493,21.2015,21.1269,21.194,95600.0
2009-07-24 15:50:00,28.45,28.51,28.41,28.47,106200.0,21.2015,21.2462,21.1716,21.2164,106200.0
2009-07-24 15:55:00,28.48,28.52,28.46,28.46,156300.0,21.2238,21.2536,21.2089,21.2089,156300.0
2009-07-27 09:30:00,27.99,28.05,27.87,27.92,106700.0,20.8587,20.9034,20.7692,20.8065,106700.0
2009-07-27 09:35:00,27.92,27.94,27.77,27.87,86800.0,20.8065,20.8214,20.6947,20.7692,86800.0
2009-07-27 09:40:00,27.86,27.9,27.78,27.87,66800.0,20.7618,20.7916,20.7022,20.7692,66800.0
2009-07-27 09:45:00,27.89,27.94,27.81,27.81,45700.0,20.7841,20.8214,20.7245,20.7245,45700.0
2009-07-27 09:50:00,27.84,27.85,27.73,27.73,73300.0,20.7469,20.7543,20.6649,20.6649,73300.0
2009-07-27 09:55:00,27.74,27.81,27.72,27.79,52900.0,20.6723,20.7245,20.6574,20.7096,52900.0
2009-07-27 10:00:00,27.79,28.04,27.79,27.96,103800.0,20.7096,20.8959,20.7096,20.8363,103800.0
2009-07-27 10:05:00,27.95,27.99,27.9,27.94,77400.0,20.8288,20.8587,20.7916,20.8214,77400.0
2009-07-27 10:10:00,27.95,28.01,27.76,27.77,59200.0,20.8288,20.8736,20.6873,20.6947,59200.0
2009-07-27 10:15:00,27.78,27.89,27.78,27.86,58600.0,20.7022,20.7841,20.7022,20.7618,58600.0
2009-07-27 10:20:00,27.86,27.86,27.78,27.81,32400.0,20.7618,20.7618,20.7022,20.7245,32400.0
2009-07-27 10:25:00,27.8,27.84,27.76,27.78,45400.0,20.7171,20.7469,20.6873,20.7022,45400.0
2009-07-27 10:30:00,27.79,27.8,27.62,27.65,74500.0,20.7096,20.7171,20.5829,20.6053,74500.0
2009-07-27 10:35:00,27.65,27.68,27.53,27.63,47000.0,20.6053,20.6276,20.5159,20.5904,47000.0
2009-07-27 10:40:00,27.63,27.64,27.53,27.56,60900.0,20.5904,20.5978,20.5159,20.5382,60900.0
2009-07-27 10:45:00,27.56,27.68,27.55,27.67,40300.0,20.5382,20.6276,20.5308,20.6202,40300.0
2009-07-27 10:50:00,27.67,27.68,27.65,27.68,16200.0,20.6202,20.6276,20.6053,20.6276,16200.0
2009-07-27 10:55:00,27.68,27.74,27.65,27.74,36700.0,20.6276,20.6723,20.6053,20.6723,36700.0
2009-07-27 11:00:00,27.73,27.78,27.68,27.69,24200.0,20.6649,20.7022,20.6276,20.6351,24200.0
2009-07-27 11:05:00,27.7,27.72,27.68,27.68,16800.0,20.6425,20.6574,20.6276,20.6276,16800.0
2009-07-27 11:10:00,27.68,27.75,27.68,27.75,33600.0,20.6276,20.6798,20.6276,20.6798,33600.0
2009-07-27 11:15:00,27.76,27.79,27.65,27.68,47400.0,20.6873,20.7096,20.6053,20.6276,47400.0
2009-07-27 11:20:00,27.69,27.84,27.68,27.82,26700.0,20.6351,20.7469,20.6276,20.732,26700.0
2009-07-27 11:25:00,27.82,27.84,27.78,27.81,26000.0,20.732,20.7469,20.7022,20.7245,26000.0
2009-07-27 11:30:00,27.8,27.93,27.77,27.92,26100.0,20.7171,20.8139,20.6947,20.8065,26100.0
2009-07-27 11:35:00,27.92,27.92,27.85,27.87,14900.0,20.8065,20.8065,20.7543,20.7692,14900.0
2009-07-27 11:40:00,27.87,27.9,27.83,27.9,13500.0,20.7692,20.7916,20.7394,20.7916,13500.0
2009-07-27 11:45:00,27.9,27.92,27.89,27.92,14000.0,20.7916,20.8065,20.7841,20.8065,14000.0
2009-07-27 11:50:00,27.92,27.98,27.87,27.95,25800.0,20.8065,20.8512,20.7692,20.8288,25800.0
2009-07-27 11:55:00,27.96,27.96,27.9,27.91,14400.0,20.8363,20.8363,20.7916,20.799,14400.0
2009-07-27 12:00:00,27.9,27.91,27.89,27.91,11900.0,20.7916,20.799,20.7841,20.799,11900.0
2009-07-27 12:05:00,27.91,27.91,27.86,27.87,19600.0,20.799,20.799,20.7618,20.7692,19600.0
2009-07-27 12:10:00,27.86,27.88,27.86,27.86,8700.0,20.7618,20.7767,20.7618,20.7618,8700.0
2009-07-27 12:15:00,27.87,27.92,27.86,27.92,20900.0,20.7692,20.8065,20.7618,20.8065,20900.0
2009-07-27 12:20:00,27.92,27.92,27.85,27.9,24900.0,20.8065,20.8065,20.7543,20.7916,24900.0
2009-07-27 12:25:00,27.92,27.92,27.86,27.91,11900.0,20.8065,20.8065,20.7618,20.799,11900.0
2009-07-27 12:30:00,27.92,27.96,27.9,27.96,19400.0,20.8065,20.8363,20.7916,20.8363,19400.0
2009-07-27 12:35:00,27.96,27.96,27.95,27.96,7700.0,20.8363,20.8363,20.8288,20.8363,7700.0
2009-07-27 12:40:00,27.96,27.98,27.93,27.95,22400.0,20.8363,20.8512,20.8139,20.8288,22400.0
2009-07-27 12:45:00,27.95,27.97,27.89,27.96,29600.0,20.8288,20.8437,20.7841,20.8363,29600.0
2009-07-27 12:50:00,27.96,28.04,27.92,27.92,26300.0,20.8363,20.8959,20.8065,20.8065,26300.0
2009-07-27 12:55:00,27.92,27.97,27.92,27.96,12300.0,20.8065,20.8437,20.8065,20.8363,12300.0
2009-07-27 13:00:00,27.96,28.0,27.93,27.99,11700.0,20.8363,20.8661,20.8139,20.8587,11700.0
2009-07-27 13:05:00,27.99,28.0,27.95,27.97,24000.0,20.8587,20.8661,20.8288,20.8437,24000.0
2009-07-27 13:10:00,27.97,28.01,27.96,27.99,27100.0,20.8437,20.8736,20.8363,20.8587,27100.0
2009-07-27 13:15:00,27.99,27.99,27.94,27.95,42800.0,20.8587,20.8587,20.8214,20.8288,42800.0
2009-07-27 13:20:00,27.95,27.97,27.9,27.92,20200.0,20.8288,20.8437,20.7916,20.8065,20200.0
2009-07-27 13:25:00,27.91,27.93,27.9,27.93,12700.0,20.799,20.8139,20.7916,20.8139,12700.0
2009-07-27 13:30:00,27.93,27.98,27.92,27.92,19500.0,20.8139,20.8512,20.8065,20.8065,19500.0
2009-07-27 13:35:00,27.93,27.97,27.92,27.95,16900.0,20.8139,20.8437,20.8065,20.8288,16900.0
2009-07-27 13:40:00,27.95,27.97,27.93,27.95,15100.0,20.8288,20.8437,20.8139,20.8288,15100.0
2009-07-27 13:45:00,27.95,28.01,27.95,27.99,24700.0,20.8288,20.8736,20.8288,20.8587,24700.0
2009-07-27 13:50:00,27.99,28.01,27.95,27.96,50100.0,20.8587,20.8736,20.8288,20.8363,50100.0
2009-07-27 13:55:00,27.95,28.03,27.95,28.01,26400.0,20.8288,20.8885,20.8288,20.8736,26400.0
2009-07-27 14:00:00,28.01,28.02,27.92,27.93,35200.0,20.8736,20.881,20.8065,20.8139,35200.0
2009-07-27 14:05:00,27.93,27.96,27.93,27.96,9000.0,20.8139,20.8363,20.8139,20.8363,9000.0
2009-07-27 14:10:00,27.96,28.0,27.96,27.98,23000.0,20.8363,20.8661,20.8363,20.8512,23000.0
2009-07-27 14:15:00,27.97,28.07,27.97,28.04,31200.0,20.8437,20.9183,20.8437,20.8959,31200.0
2009-07-27 14:20:00,28.05,28.05,28.01,28.02,18200.0,20.9034,20.9034,20.8736,20.881,18200.0
2009-07-27 14:25:00,28.02,28.05,28.0,28.05,36700.0,20.881,20.9034,20.8661,20.9034,36700.0
2009-07-27 14:30:00,28.04,28.05,28.0,28.01,9200.0,20.8959,20.9034,20.8661,20.8736,9200.0
2009-07-27 14:35:00,28.02,28.09,28.02,28.05,19800.0,20.881,20.9332,20.881,20.9034,19800.0
2009-07-27 14:40:00,28.05,28.13,28.05,28.12,29400.0,20.9034,20.963,20.9034,20.9555,29400.0
2009-07-27 14:45:00,28.12,28.13,28.08,28.09,52900.0,20.9555,20.963,20.9257,20.9332,52900.0
2009-07-27 14:50:00,28.08,28.09,28.05,28.06,33800.0,20.9257,20.9332,20.9034,20.9108,33800.0
2009-07-27 14:55:00,28.06,28.06,28.01,28.01,43400.0,20.9108,20.9108,20.8736,20.8736,43400.0
2009-07-27 15:00:00,28.02,28.02,28.0,28.0,39000.0,20.881,20.881,20.8661,20.8661,39000.0
2009-07-27 15:05:00,28.01,28.07,27.99,28.07,107500.0,20.8736,20.9183,20.8587,20.9183,107500.0
2009-07-27 15:10:00,28.07,28.12,28.04,28.11,49300.0,20.9183,20.9555,20.8959,20.9481,49300.0
2009-07-27 15:15:00,28.12,28.13,28.08,28.09,81700.0,20.9555,20.963,20.9257,20.9332,81700.0
2009-07-27 15:20:00,28.08,28.12,28.06,28.07,43500.0,20.9257,20.9555,20.9108,20.9183,43500.0
2009-07-27 15:25:00,28.06,28.17,28.06,28.1,59800.0,20.9108,20.9928,20.9108,20.9406,59800.0
2009-07-27 15:30:00,28.1,28.14,28.08,28.12,63900.0,20.9406,20.9704,20.9257,20.9555,63900.0
2009-07-27 15:35:00,28.11,28.15,28.09,28.14,47600.0,20.9481,20.9779,20.9332,20.9704,47600.0
2009-07-27 15:40:00,28.14,28.21,28.14,28.21,66400.0,20.9704,21.0226,20.9704,21.0226,66400.0
2009-07-27 15:45:00,28.21,28.22,28.16,28.22,71700.0,21.0226,21.0301,20.9853,21.0301,71700.0
2009-07-27 15:50:00,28.21,28.27,28.19,28.2,115000.0,21.0226,21.0673,21.0077,21.0151,115000.0
2009-07-27 15:55:00,28.2,28.29,28.19,28.27,159800.0,21.0151,21.0822,21.0077,21.0673,159800.0
2009-07-28 09:30:00,27.5,27.65,27.46,27.55,114800.0,20.4935,20.6053,20.4637,20.5308,114800.0
2009-07-28 09:35:00,27.57,27.63,27.54,27.59,47000.0,20.5457,20.5904,20.5233,20.5606,47000.0
2009-07-28 09:40:00,27.63,27.71,27.6,27.69,50100.0,20.5904,20.65,20.568,20.6351,50100.0
2009-07-28 09:45:00,27.7,27.79,27.7,27.76,87500.0,20.6425,20.7096,20.6425,20.6873,87500.0
2009-07-28 09:50:00,27.77,27.82,27.67,27.77,63800.0,20.6947,20.732,20.6202,20.6947,63800.0
2009-07-28 09:55:00,27.78,27.79,27.67,27.77,39900.0,20.7022,20.7096,20.6202,20.6947,39900.0
2009-07-28 10:00:00,27.76,27.76,27.56,27.58,79800.0,20.6873,20.6873,20.5382,20.5531,79800.0
2009-07-28 10:05:00,27.59,27.62,27.53,27.55,33100.0,20.5606,20.5829,20.5159,20.5308,33100.0
2009-07-28 10:10:00,27.56,27.64,27.43,27.49,40900.0,20.5382,20.5978,20.4413,20.486,40900.0
2009-07-28 10:15:00,27.48,27.49,27.41,27.46,29000.0,20.4786,20.486,20.4264,20.4637,29000.0
2009-07-28 10:20:00,27.46,27.5,27.44,27.44,32100.0,20.4637,20.4935,20.4488,20.4488,32100.0
2009-07-28 10:25:00,27.44,27.52,27.37,27.49,55200.0,20.4488,20.5084,20.3966,20.486,55200.0
2009-07-28 10:30:00,27.49,27.54,27.48,27.5,48100.0,20.486,20.5233,20.4786,20.4935,48100.0
2009-07-28 10:35:00,27.49,27.65,27.48,27.62,62900.0,20.486,20.6053,20.4786,20.5829,62900.0
2009-07-28 10:40:00,27.62,27.63,27.56,27.56,41800.0,20.5829,20.5904,20.5382,20.5382,41800.0
2009-07-28 10:45:00,27.55,27.69,27.55,27.68,33200.0,20.5308,20.6351,20.5308,20.6276,33200.0
2009-07-28 10:50:00,27.68,27.69,27.6,27.64,23500.0,20.6276,20.6351,20.568,20.5978,23500.0
2009-07-28 10:55:00,27.65,27.67,27.61,27.65,34300.0,20.6053,20.6202,20.5755,20.6053,34300.0
2009-07-28 11:00:00,27.64,27.64,27.58,27.6,30900.0,20.5978,20.5978,20.5531,20.568,30900.0
2009-07-28 11:05:00,27.6,27.6,27.54,27.55,35700.0,20.568,20.568,20.5233,20.5308,35700.0
2009-07-28 11:10:00,27.58,27.58,27.45,27.49,51900.0,20.5531,20.5531,20.4562,20.486,51900.0
2009-07-28 11:15:00,27.48,27.51,27.41,27.51,37100.0,20.4786,20.5009,20.4264,20.5009,37100.0
2009-07-28 11:20:00,27.49,27.56,27.47,27.51,40800.0,20.486,20.5382,20.4711,20.5009,40800.0
2009-07-28 11:25:00,27.51,27.55,27.5,27.55,56600.0,20.5009,20.5308,20.4935,20.5308,56600.0
2009-07-28 11:30:00,27.56,27.59,27.52,27.53,30200.0,20.5382,20.5606,20.5084,20.5159,30200.0
2009-07-28 11:35:00,27.52,27.54,27.43,27.49,23700.0,20.5084,20.5233,20.4413,20.486,23700.0
2009-07-28 11:40:00,27.5,27.55,27.48,27.52,20800.0,20.4935,20.5308,20.4786,20.5084,20800.0
2009-07-28 11:45:00,27.5,27.57,27.49,27.55,22300.0,20.4935,20.5457,20.486,20.5308,22300.0
2009-07-28 11:50:00,27.55,27.62,27.54,27.62,13400.0,20.5308,20.5829,20.5233,20.5829,13400.0
2009-07-28 11:55:00,27.63,27.67,27.58,27.65,31200.0,20.5904,20.6202,20.5531,20.6053,31200.0
2009-07-28 12:00:00,27.65,27.65,27.59,27.62,16100.0,20.6053,20.6053,20.5606,20.5829,16100.0
2009-07-28 12:05:00,27.63,27.65,27.6,27.63,24300.0,20.5904,20.6053,20.568,20.5904,24300.0
2009-07-28 12:10:00,27.63,27.72,27.63,27.71,18600.0,20.5904,20.6574,20.5904,20.65,18600.0
2009-07-28 12:15:00,27.7,27.71,27.66,27.67,9300.0,20.6425,20.65,20.6127,20.6202,9300.0
2009-07-28 12:20:00,27.66,27.69,27.61,27.63,13400.0,20.6127,20.6351,20.5755,20.5904,13400.0
2009-07-28 12:25:00,27.62,27.66,27.61,27.62,10700.0,20.5829,20.6127,20.5755,20.5829,10700.0
2009-07-28 12:30:00,27.62,27.62,27.59,27.62,19700.0,20.5829,20.5829,20.5606,20.5829,19700.0
2009-07-28 12:35:00,27.61,27.64,27.6,27.61,18500.0,20.5755,20.5978,20.568,20.5755,18500.0
2009-07-28 12:40:00,27.6,27.61,27.57,27.58,25500.0,20.568,20.5755,20.5457,20.5531,25500.0
2009-07-28 12:45:00,27.58,27.6,27.52,27.53,29000.0,20.5531,20.568,20.5084,20.5159,29000.0
2009-07-28 12:50:00,27.54,27.57,27.5,27.56,11000.0,20.5233,20.5457,20.4935,20.5382,11000.0
2009-07-28 12:55:00,27.56,27.57,27.53,27.57,53900.0,20.5382,20.5457,20.5159,20.5457,53900.0
2009-07-28 13:00:00,27.58,27.58,27.54,27.55,18200.0,20.5531,20.5531,20.5233,20.5308,18200.0
2009-07-28 13:05:00,27.55,27.61,27.54,27.6,40900.0,20.5308,20.5755,20.5233,20.568,40900.0
2009-07-28 13:10:00,27.61,27.69,27.61,27.67,26900.0,20.5755,20.6351,20.5755,20.6202,26900.0
2009-07-28 13:15:00,27.67,27.68,27.66,27.67,18400.0,20.6202,20.6276,20.6127,20.6202,18400.0
2009-07-28 13:20:00,27.68,27.75,27.67,27.75,22800.0,20.6276,20.6798,20.6202,20.6798,22800.0
2009-07-28 13:25:00,27.75,27.77,27.75,27.76,19500.0,20.6798,20.6947,20.6798,20.6873,19500.0
2009-07-28 13:30:00,27.77,27.83,27.76,27.81,113600.0,20.6947,20.7394,20.6873,20.7245,113600.0
2009-07-28 13:35:00,27.8,27.81,27.79,27.8,16800.0,20.7171,20.7245,20.7096,20.7171,16800.0
2009-07-28 13:40:00,27.79,27.8,27.74,27.74,33200.0,20.7096,20.7171,20.6723,20.6723,33200.0
2009-07-28 13:45:00,27.74,27.78,27.71,27.78,19100.0,20.6723,20.7022,20.65,20.7022,19100.0
2009-07-28 13:50:00,27.78,27.85,27.74,27.85,19900.0,20.7022,20.7543,20.6723,20.7543,19900.0
2009-07-28 13:55:00,27.86,27.95,27.85,27.93,38400.0,20.7618,20.8288,20.7543,20.8139,38400.0
2009-07-28 14:00:00,27.91,27.94,27.86,27.93,26400.0,20.799,20.8214,20.7618,20.8139,26400.0
2009-07-28 14:05:00,27.94,27.98,27.92,27.98,25200.0,20.8214,20.8512,20.8065,20.8512,25200.0
2009-07-28 14:10:00,27.98,28.02,27.98,27.98,38000.0,20.8512,20.881,20.8512,20.8512,38000.0
2009-07-28 14:15:00,27.99,28.01,27.96,27.97,16300.0,20.8587,20.8736,20.8363,20.8437,16300.0
2009-07-28 14:20:00,27.97,28.0,27.95,27.95,22900.0,20.8437,20.8661,20.8288,20.8288,22900.0
2009-07-28 14:25:00,27.97,28.06,27.96,28.02,58700.0,20.8437,20.9108,20.8363,20.881,58700.0
2009-07-28 14:30:00,28.02,28.16,28.02,28.1,36700.0,20.881,20.9853,20.881,20.9406,36700.0
2009-07-28 14:35:00,28.11,28.17,28.08,28.14,38100.0,20.9481,20.9928,20.9257,20.9704,38100.0
2009-07-28 14:40:00,28.14,28.25,28.14,28.22,131900.0,20.9704,21.0524,20.9704,21.0301,131900.0
2009-07-28 14:45:00,28.22,28.32,28.2,28.31,139600.0,21.0301,21.1046,21.0151,21.0971,139600.0
2009-07-28 14:50:00,28.29,28.32,28.23,28.24,70900.0,21.0822,21.1046,21.0375,21.045,70900.0
2009-07-28 14:55:00,28.24,28.28,28.18,28.22,47000.0,21.045,21.0748,21.0002,21.0301,47000.0
2009-07-28 15:00:00,28.22,28.22,28.15,28.18,32700.0,21.0301,21.0301,20.9779,21.0002,32700.0
2009-07-28 15:05:00,28.19,28.26,28.16,28.23,81500.0,21.0077,21.0599,20.9853,21.0375,81500.0
2009-07-28 15:10:00,28.22,28.28,28.21,28.27,75400.0,21.0301,21.0748,21.0226,21.0673,75400.0
2009-07-28 15:15:00,28.27,28.29,28.22,28.22,72900.0,21.0673,21.0822,21.0301,21.0301,72900.0
2009-07-28 15:20:00,28.22,28.27,28.14,28.2,71500.0,21.0301,21.0673,20.9704,21.0151,71500.0
2009-07-28 15:25:00,28.19,28.28,28.17,28.26,101500.0,21.0077,21.0748,20.9928,21.0599,101500.0
2009-07-28 15:30:00,28.26,28.28,28.2,28.27,83000.0,21.0599,21.0748,21.0151,21.0673,83000.0
2009-07-28 15:35:00,28.27,28.3,28.21,28.24,140800.0,21.0673,21.0897,21.0226,21.045,140800.0
2009-07-28 15:40:00,28.24,28.37,28.24,28.33,116700.0,21.045,21.1418,21.045,21.112,116700.0
2009-07-28 15:45:00,28.34,28.42,28.32,28.4,124600.0,21.1195,21.1791,21.1046,21.1642,124600.0
2009-07-28 15:50:00,28.4,28.42,28.29,28.35,161400.0,21.1642,21.1791,21.0822,21.1269,161400.0
2009-07-28 15:55:00,28.33,28.43,28.32,28.42,299600.0,21.112,21.1865,21.1046,21.1791,299600.0
2009-07-29 09:30:00,27.19,27.24,27.04,27.05,140100.0,20.2625,20.2997,20.1507,20.1581,140100.0
2009-07-29 09:35:00,27.04,27.07,26.91,27.0,265100.0,20.1507,20.1731,20.0538,20.1209,265100.0
2009-07-29 09:40:00,27.0,27.06,26.93,27.01,172700.0,20.1209,20.1656,20.0687,20.1283,172700.0
2009-07-29 09:45:00,27.02,27.09,26.99,27.01,160300.0,20.1358,20.188,20.1134,20.1283,160300.0
2009-07-29 09:50:00,27.01,27.04,27.0,27.0,72500.0,20.1283,20.1507,20.1209,20.1209,72500.0
2009-07-29 09:55:00,27.0,27.1,27.0,27.08,74900.0,20.1209,20.1954,20.1209,20.1805,74900.0
2009-07-29 10:00:00,27.08,27.28,27.08,27.28,111500.0,20.1805,20.3295,20.1805,20.3295,111500.0
2009-07-29 10:05:00,27.28,27.4,27.28,27.32,155900.0,20.3295,20.419,20.3295,20.3594,155900.0
2009-07-29 10:10:00,27.33,27.47,27.3,27.47,164900.0,20.3668,20.4711,20.3445,20.4711,164900.0
2009-07-29 10:15:00,27.46,27.48,27.4,27.43,189400.0,20.4637,20.4786,20.419,20.4413,189400.0
2009-07-29 10:20:00,27.41,27.53,27.41,27.49,133200.0,20.4264,20.5159,20.4264,20.486,133200.0
2009-07-29 10:25:00,27.48,27.57,27.48,27.51,81800.0,20.4786,20.5457,20.4786,20.5009,81800.0
2009-07-29 10:30:00,27.52,27.52,27.36,27.48,162800.0,20.5084,20.5084,20.3892,20.4786,162800.0
2009-07-29 10:35:00,27.47,27.52,27.4,27.4,147900.0,20.4711,20.5084,20.419,20.419,147900.0
2009-07-29 10:40:00,27.42,27.46,27.38,27.38,96400.0,20.4339,20.4637,20.4041,20.4041,96400.0
2009-07-29 10:45:00,27.38,27.45,27.37,27.42,91400.0,20.4041,20.4562,20.3966,20.4339,91400.0
2009-07-29 10:50:00,27.42,27.45,27.41,27.45,76300.0,20.4339,20.4562,20.4264,20.4562,76300.0
2009-07-29 10:55:00,27.44,27.45,27.29,27.35,54600.0,20.4488,20.4562,20.337,20.3817,54600.0
2009-07-29 11:00:00,27.36,27.39,27.3,27.3,64900.0,20.3892,20.4115,20.3445,20.3445,64900.0
2009-07-29 11:05:00,27.3,27.34,27.28,27.32,106400.0,20.3445,20.3743,20.3295,20.3594,106400.0
2009-07-29 11:10:00,27.32,27.37,27.31,27.33,81400.0,20.3594,20.3966,20.3519,20.3668,81400.0
2009-07-29 11:15:00,27.32,27.34,27.24,27.25,146700.0,20.3594,20.3743,20.2997,20.3072,146700.0
2009-07-29 11:20:00,27.25,27.31,27.24,27.29,105000.0,20.3072,20.3519,20.2997,20.337,105000.0
2009-07-29 11:25:00,27.28,27.33,27.26,27.3,65900.0,20.3295,20.3668,20.3146,20.3445,65900.0
2009-07-29 11:30:00,27.3,27.33,27.27,27.27,77800.0,20.3445,20.3668,20.3221,20.3221,77800.0
2009-07-29 11:35:00,27.27,27.3,27.26,27.26,66300.0,20.3221,20.3445,20.3146,20.3146,66300.0
2009-07-29 11:40:00,27.26,27.27,27.15,27.26,77800.0,20.3146,20.3221,20.2327,20.3146,77800.0
2009-07-29 11:45:00,27.26,27.27,27.17,27.17,56300.0,20.3146,20.3221,20.2476,20.2476,56300.0
2009-07-29 11:50:00,27.17,27.19,27.05,27.07,72400.0,20.2476,20.2625,20.1581,20.1731,72400.0
2009-07-29 11:55:00,27.07,27.15,27.03,27.14,104400.0,20.1731,20.2327,20.1432,20.2252,104400.0
2009-07-29 12:00:00,27.14,27.19,27.14,27.16,68400.0,20.2252,20.2625,20.2252,20.2401,68400.0
2009-07-29 12:05:00,27.16,27.2,27.15,27.18,19100.0,20.2401,20.2699,20.2327,20.255,19100.0
2009-07-29 12:10:00,27.18,27.18,27.15,27.15,20500.0,20.255,20.255,20.2327,20.2327,20500.0
2009-07-29 12:15:00,27.16,27.21,27.15,27.21,25500.0,20.2401,20.2774,20.2327,20.2774,25500.0
2009-07-29 12:20:00,27.22,27.26,27.2,27.22,29900.0,20.2848,20.3146,20.2699,20.2848,29900.0
2009-07-29 12:25:00,27.22,27.26,27.21,27.25,16200.0,20.2848,20.3146,20.2774,20.3072,16200.0
2009-07-29 12:30:00,27.25,27.26,27.21,27.23,27700.0,20.3072,20.3146,20.2774,20.2923,27700.0
2009-07-29 12:35:00,27.23,27.28,27.21,27.28,57000.0,20.2923,20.3295,20.2774,20.3295,57000.0
2009-07-29 12:40:00,27.27,27.33,27.27,27.28,77700.0,20.3221,20.3668,20.3221,20.3295,77700.0
2009-07-29 12:45:00,27.28,27.29,27.25,27.28,43900.0,20.3295,20.337,20.3072,20.3295,43900.0
2009-07-29 12:50:00,27.28,27.32,27.26,27.28,44400.0,20.3295,20.3594,20.3146,20.3295,44400.0
2009-07-29 12:55:00,27.28,27.28,27.25,27.25,51400.0,20.3295,20.3295,20.3072,20.3072,51400.0
2009-07-29 13:00:00,27.25,27.32,27.22,27.29,113700.0,20.3072,20.3594,20.2848,20.337,113700.0
2009-07-29 13:05:00,27.28,27.31,27.24,27.26,43800.0,20.3295,20.3519,20.2997,20.3146,43800.0
2009-07-29 13:10:00,27.25,27.31,27.23,27.28,41000.0,20.3072,20.3519,20.2923,20.3295,41000.0
2009-07-29 13:15:00,27.28,27.28,27.25,27.27,23900.0,20.3295,20.3295,20.3072,20.3221,23900.0
2009-07-29 13:20:00,27.26,27.27,27.22,27.22,37400.0,20.3146,20.3221,20.2848,20.2848,37400.0
2009-07-29 13:25:00,27.2,27.2,27.11,27.13,24700.0,20.2699,20.2699,20.2029,20.2178,24700.0
2009-07-29 13:30:00,27.12,27.12,27.01,27.05,118100.0,20.2103,20.2103,20.1283,20.1581,118100.0
2009-07-29 13:35:00,27.06,27.1,27.04,27.08,74800.0,20.1656,20.1954,20.1507,20.1805,74800.0
2009-07-29 13:40:00,27.1,27.17,27.09,27.15,41400.0,20.1954,20.2476,20.188,20.2327,41400.0
2009-07-29 13:45:00,27.15,27.19,27.15,27.17,30000.0,20.2327,20.2625,20.2327,20.2476,30000.0
2009-07-29 13:50:00,27.17,27.19,27.12,27.18,55300.0,20.2476,20.2625,20.2103,20.255,55300.0
2009-07-29 13:55:00,27.18,27.24,27.17,27.2,48700.0,20.255,20.2997,20.2476,20.2699,48700.0
2009-07-29 14:00:00,27.19,27.24,27.15,27.17,74000.0,20.2625,20.2997,20.2327,20.2476,74000.0
2009-07-29 14:05:00,27.17,27.18,27.14,27.17,35700.0,20.2476,20.255,20.2252,20.2476,35700.0
2009-07-29 14:10:00,27.17,27.19,27.14,27.16,38500.0,20.2476,20.2625,20.2252,20.2401,38500.0
2009-07-29 14:15:00,27.15,27.18,27.11,27.13,39200.0,20.2327,20.255,20.2029,20.2178,39200.0
2009-07-29 14:20:00,27.12,27.16,27.1,27.13,276700.0,20.2103,20.2401,20.1954,20.2178,276700.0
2009-07-29 14:25:00,27.12,27.21,27.12,27.19,68100.0,20.2103,20.2774,20.2103,20.2625,68100.0
2009-07-29 14:30:00,27.17,27.18,27.15,27.16,20400.0,20.2476,20.255,20.2327,20.2401,20400.0
2009-07-29 14:35:00,27.15,27.18,27.12,27.15,67400.0,20.2327,20.255,20.2103,20.2327,67400.0
2009-07-29 14:40:00,27.16,27.16,27.1,27.13,63700.0,20.2401,20.2401,20.1954,20.2178,63700.0
2009-07-29 14:45:00,27.14,27.19,27.12,27.12,60800.0,20.2252,20.2625,20.2103,20.2103,60800.0
2009-07-29 14:50:00,27.12,27.13,27.09,27.1,61400.0,20.2103,20.2178,20.188,20.1954,61400.0
2009-07-29 14:55:00,27.1,27.12,27.05,27.05,60000.0,20.1954,20.2103,20.1581,20.1581,60000.0
2009-07-29 15:00:00,27.06,27.09,27.05,27.09,63300.0,20.1656,20.188,20.1581,20.188,63300.0
2009-07-29 15:05:00,27.09,27.09,27.05,27.05,38000.0,20.188,20.188,20.1581,20.1581,38000.0
2009-07-29 15:10:00,27.05,27.17,27.05,27.1,85500.0,20.1581,20.2476,20.1581,20.1954,85500.0
2009-07-29 15:15:00,27.1,27.12,27.08,27.12,61100.0,20.1954,20.2103,20.1805,20.2103,61100.0
2009-07-29 15:20:00,27.11,27.15,27.11,27.12,32200.0,20.2029,20.2327,20.2029,20.2103,32200.0
2009-07-29 15:25:00,27.12,27.18,27.12,27.13,57600.0,20.2103,20.255,20.2103,20.2178,57600.0
2009-07-29 15:30:00,27.13,27.19,27.1,27.19,80800.0,20.2178,20.2625,20.1954,20.2625,80800.0
2009-07-29 15:35:00,27.19,27.33,27.18,27.32,121600.0,20.2625,20.3668,20.255,20.3594,121600.0
2009-07-29 15:40:00,27.32,27.35,27.26,27.26,113200.0,20.3594,20.3817,20.3146,20.3146,113200.0
2009-07-29 15:45:00,27.27,27.32,27.26,27.3,158600.0,20.3221,20.3594,20.3146,20.3445,158600.0
2009-07-29 15:50:00,27.3,27.31,27.14,27.27,179600.0,20.3445,20.3519,20.2252,20.3221,179600.0
2009-07-29 15:55:00,27.27,27.33,27.27,27.32,201300.0,20.3221,20.3668,20.3221,20.3594,201300.0
2009-07-30 09:30:00,27.56,27.68,27.43,27.65,107700.0,20.5382,20.6276,20.4413,20.6053,107700.0
2009-07-30 09:35:00,27.65,27.75,27.65,27.68,82800.0,20.6053,20.6798,20.6053,20.6276,82800.0
2009-07-30 09:40:00,27.67,27.78,27.62,27.77,67500.0,20.6202,20.7022,20.5829,20.6947,67500.0
2009-07-30 09:45:00,27.77,27.8,27.67,27.76,54500.0,20.6947,20.7171,20.6202,20.6873,54500.0
2009-07-30 09:50:00,27.75,27.9,27.74,27.9,60900.0,20.6798,20.7916,20.6723,20.7916,60900.0
2009-07-30 09:55:00,27.91,28.08,27.89,28.05,90300.0,20.799,20.9257,20.7841,20.9034,90300.0
2009-07-30 10:00:00,28.06,28.09,27.96,28.01,52000.0,20.9108,20.9332,20.8363,20.8736,52000.0
2009-07-30 10:05:00,28.01,28.1,28.01,28.09,47900.0,20.8736,20.9406,20.8736,20.9332,47900.0
2009-07-30 10:10:00,28.09,28.1,27.97,27.97,62400.0,20.9332,20.9406,20.8437,20.8437,62400.0
2009-07-30 10:15:00,27.97,28.0,27.93,27.99,50900.0,20.8437,20.8661,20.8139,20.8587,50900.0
2009-07-30 10:20:00,27.99,28.09,27.95,28.09,131100.0,20.8587,20.9332,20.8288,20.9332,131100.0
2009-07-30 10:25:00,28.1,28.15,28.08,28.14,77300.0,20.9406,20.9779,20.9257,20.9704,77300.0
2009-07-30 10:30:00,28.13,28.18,28.13,28.17,138200.0,20.963,21.0002,20.963,20.9928,138200.0
2009-07-30 10:35:00,28.17,28.3,28.16,28.28,60600.0,20.9928,21.0897,20.9853,21.0748,60600.0
2009-07-30 10:40:00,28.29,28.29,28.22,28.25,55600.0,21.0822,21.0822,21.0301,21.0524,55600.0
2009-07-30 10:45:00,28.25,28.34,28.25,28.3,72700.0,21.0524,21.1195,21.0524,21.0897,72700.0
2009-07-30 10:50:00,28.3,28.34,28.19,28.2,95600.0,21.0897,21.1195,21.0077,21.0151,95600.0
2009-07-30 10:55:00,28.2,28.22,28.17,28.22,60900.0,21.0151,21.0301,20.9928,21.0301,60900.0
2009-07-30 11:00:00,28.21,28.25,28.18,28.2,46700.0,21.0226,21.0524,21.0002,21.0151,46700.0
2009-07-30 11:05:00,28.2,28.24,28.15,28.16,33200.0,21.0151,21.045,20.9779,20.9853,33200.0
2009-07-30 11:10:00,28.16,28.22,28.11,28.11,62200.0,20.9853,21.0301,20.9481,20.9481,62200.0
2009-07-30 11:15:00,28.11,28.13,28.05,28.11,90900.0,20.9481,20.963,20.9034,20.9481,90900.0
2009-07-30 11:20:00,28.11,28.16,28.11,28.13,31400.0,20.9481,20.9853,20.9481,20.963,31400.0
2009-07-30 11:25:00,28.13,28.13,28.08,28.08,28000.0,20.963,20.963,20.9257,20.9257,28000.0
2009-07-30 11:30:00,28.08,28.14,28.08,28.08,41100.0,20.9257,20.9704,20.9257,20.9257,41100.0
2009-07-30 11:35:00,28.09,28.12,28.0,28.01,51600.0,20.9332,20.9555,20.8661,20.8736,51600.0
2009-07-30 11:40:00,28.01,28.06,27.98,27.99,58000.0,20.8736,20.9108,20.8512,20.8587,58000.0
2009-07-30 11:45:00,28.0,28.0,27.95,27.96,66300.0,20.8661,20.8661,20.8288,20.8363,66300.0
2009-07-30 11:50:00,27.97,27.97,27.86,27.87,44300.0,20.8437,20.8437,20.7618,20.7692,44300.0
2009-07-30 11:55:00,27.86,27.94,27.84,27.92,23700.0,20.7618,20.8214,20.7469,20.8065,23700.0
2009-07-30 12:00:00,27.92,27.92,27.88,27.91,19500.0,20.8065,20.8065,20.7767,20.799,19500.0
2009-07-30 12:05:00,27.91,28.01,27.91,27.99,18600.0,20.799,20.8736,20.799,20.8587,18600.0
2009-07-30 12:10:00,28.0,28.02,27.98,27.99,20400.0,20.8661,20.881,20.8512,20.8587,20400.0
2009-07-30 12:15:00,28.02,28.08,28.02,28.07,13700.0,20.881,20.9257,20.881,20.9183,13700.0
2009-07-30 12:20:00,28.07,28.1,28.06,28.09,27700.0,20.9183,20.9406,20.9108,20.9332,27700.0
2009-07-30 12:25:00,28.09,28.09,28.06,28.07,18400.0,20.9332,20.9332,20.9108,20.9183,18400.0
2009-07-30 12:30:00,28.06,28.13,28.06,28.12,28300.0,20.9108,20.963,20.9108,20.9555,28300.0
2009-07-30 12:35:00,28.12,28.15,28.09,28.15,24900.0,20.9555,20.9779,20.9332,20.9779,24900.0
2009-07-30 12:40:00,28.15,28.17,28.13,28.13,16400.0,20.9779,20.9928,20.963,20.963,16400.0
2009-07-30 12:45:00,28.13,28.15,28.13,28.14,13200.0,20.963,20.9779,20.963,20.9704,13200.0
2009-07-30 12:50:00,28.14,28.16,28.12,28.13,11100.0,20.9704,20.9853,20.9555,20.963,11100.0
2009-07-30 12:55:00,28.13,28.13,28.11,28.11,7500.0,20.963,20.963,20.9481,20.9481,7500.0
2009-07-30 13:00:00,28.11,28.17,28.09,28.14,98300.0,20.9481,20.9928,20.9332,20.9704,98300.0
2009-07-30 13:05:00,28.14,28.21,28.11,28.16,29900.0,20.9704,21.0226,20.9481,20.9853,29900.0
2009-07-30 13:10:00,28.17,28.17,28.14,28.14,9700.0,20.9928,20.9928,20.9704,20.9704,9700.0
2009-07-30 13:15:00,28.14,28.17,28.12,28.15,26500.0,20.9704,20.9928,20.9555,20.9779,26500.0
2009-07-30 13:20:00,28.15,28.2,28.14,28.15,19700.0,20.9779,21.0151,20.9704,20.9779,19700.0
2009-07-30 13:25:00,28.13,28.17,28.12,28.15,15700.0,20.963,20.9928,20.9555,20.9779,15700.0
2009-07-30 13:30:00,28.15,28.2,28.15,28.18,27900.0,20.9779,21.0151,20.9779,21.0002,27900.0
2009-07-30 13:35:00,28.18,28.19,28.18,28.18,5300.0,21.0002,21.0077,21.0002,21.0002,5300.0
2009-07-30 13:40:00,28.18,28.23,28.18,28.23,18400.0,21.0002,21.0375,21.0002,21.0375,18400.0
2009-07-30 13:45:00,28.23,28.24,28.2,28.2,28200.0,21.0375,21.045,21.0151,21.0151,28200.0
2009-07-30 13:50:00,28.21,28.28,28.2,28.28,58500.0,21.0226,21.0748,21.0151,21.0748,58500.0
2009-07-30 13:55:00,28.28,28.28,28.25,28.25,55500.0,21.0748,21.0748,21.0524,21.0524,55500.0
2009-07-30 14:00:00,28.24,28.25,28.2,28.21,30300.0,21.045,21.0524,21.0151,21.0226,30300.0
2009-07-30 14:05:00,28.21,28.21,28.12,28.13,43800.0,21.0226,21.0226,20.9555,20.963,43800.0
2009-07-30 14:10:00,28.12,28.12,28.03,28.06,87400.0,20.9555,20.9555,20.8885,20.9108,87400.0
2009-07-30 14:15:00,28.05,28.09,28.03,28.09,22100.0,20.9034,20.9332,20.8885,20.9332,22100.0
2009-07-30 14:20:00,28.08,28.13,28.04,28.13,32400.0,20.9257,20.963,20.8959,20.963,32400.0
2009-07-30 14:25:00,28.14,28.21,28.14,28.21,30200.0,20.9704,21.0226,20.9704,21.0226,30200.0
2009-07-30 14:30:00,28.22,28.24,28.2,28.22,29900.0,21.0301,21.045,21.0151,21.0301,29900.0
2009-07-30 14:35:00,28.22,28.26,28.21,28.25,28900.0,21.0301,21.0599,21.0226,21.0524,28900.0
2009-07-30 14:40:00,28.25,28.32,28.25,28.29,61700.0,21.0524,21.1046,21.0524,21.0822,61700.0
2009-07-30 14:45:00,28.3,28.3,28.27,28.28,18000.0,21.0897,21.0897,21.0673,21.0748,18000.0
2009-07-30 14:50:00,28.27,28.33,28.23,28.31,62300.0,21.0673,21.112,21.0375,21.0971,62300.0
2009-07-30 14:55:00,28.32,28.34,28.28,28.28,37700.0,21.1046,21.1195,21.0748,21.0748,37700.0
2009-07-30 15:00:00,28.28,28.37,28.28,28.34,67000.0,21.0748,21.1418,21.0748,21.1195,67000.0
2009-07-30 15:05:00,28.34,28.41,28.33,28.41,80000.0,21.1195,21.1716,21.112,21.1716,80000.0
2009-07-30 15:10:00,28.41,28.45,28.33,28.37,163600.0,21.1716,21.2015,21.112,21.1418,163600.0
2009-07-30 15:15:00,28.37,28.45,28.36,28.43,98000.0,21.1418,21.2015,21.1344,21.1865,98000.0
2009-07-30 15:20:00,28.44,28.49,28.41,28.43,134800.0,21.194,21.2313,21.1716,21.1865,134800.0
2009-07-30 15:25:00,28.43,28.45,28.38,28.45,43500.0,21.1865,21.2015,21.1493,21.2015,43500.0
2009-07-30 15:30:00,28.45,28.45,28.35,28.35,72700.0,21.2015,21.2015,21.1269,21.1269,72700.0
2009-07-30 15:35:00,28.34,28.36,28.23,28.26,70800.0,21.1195,21.1344,21.0375,21.0599,70800.0
2009-07-30 15:40:00,28.25,28.27,28.1,28.15,127700.0,21.0524,21.0673,20.9406,20.9779,127700.0
2009-07-30 15:45:00,28.14,28.19,28.09,28.14,125700.0,20.9704,21.0077,20.9332,20.9704,125700.0
2009-07-30 15:50:00,28.14,28.19,28.1,28.12,145300.0,20.9704,21.0077,20.9406,20.9555,145300.0
2009-07-30 15:55:00,28.1,28.16,28.1,28.11,241700.0,20.9406,20.9853,20.9406,20.9481,241700.0
2009-07-31 09:30:00,28.31,28.43,28.3,28.42,64700.0,21.0971,21.1865,21.0897,21.1791,64700.0
2009-07-31 09:35:00,28.44,28.53,28.39,28.47,69700.0,21.194,21.2611,21.1567,21.2164,69700.0
2009-07-31 09:40:00,28.46,28.65,28.46,28.52,76700.0,21.2089,21.3505,21.2089,21.2536,76700.0
2009-07-31 09:45:00,28.53,28.63,28.48,28.58,92300.0,21.2611,21.3356,21.2238,21.2983,92300.0
2009-07-31 09:50:00,28.57,28.6,28.43,28.58,93500.0,21.2909,21.3132,21.1865,21.2983,93500.0
2009-07-31 09:55:00,28.58,28.64,28.51,28.53,108000.0,21.2983,21.343,21.2462,21.2611,108000.0
2009-07-31 10:00:00,28.53,28.53,28.26,28.31,121600.0,21.2611,21.2611,21.0599,21.0971,121600.0
2009-07-31 10:05:00,28.32,28.33,28.19,28.3,110200.0,21.1046,21.112,21.0077,21.0897,110200.0
2009-07-31 10:10:00,28.31,28.43,28.3,28.34,65900.0,21.0971,21.1865,21.0897,21.1195,65900.0
2009-07-31 10:15:00,28.35,28.4,28.28,28.33,49800.0,21.1269,21.1642,21.0748,21.112,49800.0
2009-07-31 10:20:00,28.31,28.5,28.31,28.5,21600.0,21.0971,21.2387,21.0971,21.2387,21600.0
2009-07-31 10:25:00,28.5,28.52,28.42,28.42,29800.0,21.2387,21.2536,21.1791,21.1791,29800.0
2009-07-31 10:30:00,28.43,28.5,28.39,28.5,51900.0,21.1865,21.2387,21.1567,21.2387,51900.0
2009-07-31 10:35:00,28.49,28.58,28.47,28.57,53500.0,21.2313,21.2983,21.2164,21.2909,53500.0
2009-07-31 10:40:00,28.56,28.71,28.55,28.7,55800.0,21.2834,21.3952,21.276,21.3878,55800.0
2009-07-31 10:45:00,28.7,28.71,28.56,28.56,34400.0,21.3878,21.3952,21.2834,21.2834,34400.0
2009-07-31 10:50:00,28.57,28.63,28.55,28.6,34300.0,21.2909,21.3356,21.276,21.3132,34300.0
2009-07-31 10:55:00,28.57,28.6,28.54,28.58,23200.0,21.2909,21.3132,21.2685,21.2983,23200.0
2009-07-31 11:00:00,28.58,28.59,28.48,28.5,29400.0,21.2983,21.3058,21.2238,21.2387,29400.0
2009-07-31 11:05:00,28.49,28.52,28.4,28.41,33200.0,21.2313,21.2536,21.1642,21.1716,33200.0
2009-07-31 11:10:00,28.43,28.5,28.4,28.48,29300.0,21.1865,21.2387,21.1642,21.2238,29300.0
2009-07-31 11:15:00,28.49,28.5,28.36,28.36,40600.0,21.2313,21.2387,21.1344,21.1344,40600.0
2009-07-31 11:20:00,28.36,28.48,28.35,28.41,42900.0,21.1344,21.2238,21.1269,21.1716,42900.0
2009-07-31 11:25:00,28.42,28.58,28.42,28.5,49600.0,21.1791,21.2983,21.1791,21.2387,49600.0
2009-07-31 11:30:00,28.49,28.5,28.43,28.49,40000.0,21.2313,21.2387,21.1865,21.2313,40000.0
2009-07-31 11:35:00,28.49,28.54,28.48,28.48,18000.0,21.2313,21.2685,21.2238,21.2238,18000.0
2009-07-31 11:40:00,28.49,28.52,28.48,28.48,15500.0,21.2313,21.2536,21.2238,21.2238,15500.0
2009-07-31 11:45:00,28.48,28.49,28.4,28.41,21400.0,21.2238,21.2313,21.1642,21.1716,21400.0
2009-07-31 11:50:00,28.42,28.48,28.4,28.46,32800.0,21.1791,21.2238,21.1642,21.2089,32800.0
2009-07-31 11:55:00,28.45,28.49,28.41,28.48,27200.0,21.2015,21.2313,21.1716,21.2238,27200.0
2009-07-31 12:00:00,28.47,28.47,28.4,28.41,21800.0,21.2164,21.2164,21.1642,21.1716,21800.0
2009-07-31 12:05:00,28.41,28.42,28.35,28.36,23600.0,21.1716,21.1791,21.1269,21.1344,23600.0
2009-07-31 12:10:00,28.36,28.38,28.33,28.33,24200.0,21.1344,21.1493,21.112,21.112,24200.0
2009-07-31 12:15:00,28.32,28.34,28.31,28.32,27100.0,21.1046,21.1195,21.0971,21.1046,27100.0
2009-07-31 12:20:00,28.32,28.36,28.29,28.36,33600.0,21.1046,21.1344,21.0822,21.1344,33600.0
2009-07-31 12:25:00,28.35,28.35,28.3,28.31,19800.0,21.1269,21.1269,21.0897,21.0971,19800.0
2009-07-31 12:30:00,28.31,28.33,28.24,28.27,29300.0,21.0971,21.112,21.045,21.0673,29300.0
2009-07-31 12:35:00,28.26,28.28,28.25,28.26,9800.0,21.0599,21.0748,21.0524,21.0599,9800.0
2009-07-31 12:40:00,28.26,28.28,28.24,28.27,12800.0,21.0599,21.0748,21.045,21.0673,12800.0
2009-07-31 12:45:00,28.28,28.3,28.22,28.24,20900.0,21.0748,21.0897,21.0301,21.045,20900.0
2009-07-31 12:50:00,28.24,28.24,28.18,28.19,27000.0,21.045,21.045,21.0002,21.0077,27000.0
2009-07-31 12:55:00,28.19,28.19,28.16,28.16,41400.0,21.0077,21.0077,20.9853,20.9853,41400.0
2009-07-31 13:00:00,28.17,28.17,28.12,28.14,17700.0,20.9928,20.9928,20.9555,20.9704,17700.0
2009-07-31 13:05:00,28.14,28.15,28.11,28.11,22300.0,20.9704,20.9779,20.9481,20.9481,22300.0
2009-07-31 13:10:00,28.11,28.15,28.09,28.1,23900.0,20.9481,20.9779,20.9332,20.9406,23900.0
2009-07-31 13:15:00,28.1,28.13,28.06,28.06,19300.0,20.9406,20.963,20.9108,20.9108,19300.0
2009-07-31 13:20:00,28.07,28.11,28.07,28.1,14700.0,20.9183,20.9481,20.9183,20.9406,14700.0
2009-07-31 13:25:00,28.09,28.11,28.07,28.1,43300.0,20.9332,20.9481,20.9183,20.9406,43300.0
2009-07-31 13:30:00,28.1,28.13,28.08,28.11,49500.0,20.9406,20.963,20.9257,20.9481,49500.0
2009-07-31 13:35:00,28.12,28.14,28.09,28.13,27100.0,20.9555,20.9704,20.9332,20.963,27100.0
2009-07-31 13:40:00,28.13,28.15,28.12,28.13,43100.0,20.963,20.9779,20.9555,20.963,43100.0
2009-07-31 13:45:00,28.12,28.16,28.09,28.12,76900.0,20.9555,20.9853,20.9332,20.9555,76900.0
2009-07-31 13:50:00,28.12,28.12,28.09,28.1,41500.0,20.9555,20.9555,20.9332,20.9406,41500.0
2009-07-31 13:55:00,28.1,28.1,28.06,28.07,44100.0,20.9406,20.9406,20.9108,20.9183,44100.0
2009-07-31 14:00:00,28.06,28.1,28.05,28.08,48900.0,20.9108,20.9406,20.9034,20.9257,48900.0
2009-07-31 14:05:00,28.09,28.09,28.03,28.06,55000.0,20.9332,20.9332,20.8885,20.9108,55000.0
2009-07-31 14:10:00,28.05,28.14,28.05,28.11,106200.0,20.9034,20.9704,20.9034,20.9481,106200.0
2009-07-31 14:15:00,28.14,28.15,28.09,28.13,34600.0,20.9704,20.9779,20.9332,20.963,34600.0
2009-07-31 14:20:00,28.13,28.15,28.1,28.11,22900.0,20.963,20.9779,20.9406,20.9481,22900.0
2009-07-31 14:25:00,28.11,28.14,28.08,28.12,25400.0,20.9481,20.9704,20.9257,20.9555,25400.0
2009-07-31 14:30:00,28.12,28.13,28.07,28.08,19700.0,20.9555,20.963,20.9183,20.9257,19700.0
2009-07-31 14:35:00,28.08,28.09,28.02,28.04,40900.0,20.9257,20.9332,20.881,20.8959,40900.0
2009-07-31 14:40:00,28.04,28.06,27.98,27.98,48400.0,20.8959,20.9108,20.8512,20.8512,48400.0
2009-07-31 14:45:00,27.98,28.0,27.95,27.99,48400.0,20.8512,20.8661,20.8288,20.8587,48400.0
2009-07-31 14:50:00,28.0,28.0,27.96,27.97,35500.0,20.8661,20.8661,20.8363,20.8437,35500.0
2009-07-31 14:55:00,27.97,28.01,27.95,27.99,52900.0,20.8437,20.8736,20.8288,20.8587,52900.0
2009-07-31 15:00:00,27.99,28.01,27.97,27.99,45100.0,20.8587,20.8736,20.8437,20.8587,45100.0
2009-07-31 15:05:00,28.0,28.04,28.0,28.02,43900.0,20.8661,20.8959,20.8661,20.881,43900.0
2009-07-31 15:10:00,28.03,28.04,27.98,27.99,74300.0,20.8885,20.8959,20.8512,20.8587,74300.0
2009-07-31 15:15:00,28.0,28.04,27.98,28.03,105400.0,20.8661,20.8959,20.8512,20.8885,105400.0
2009-07-31 15:20:00,28.04,28.14,28.02,28.1,77100.0,20.8959,20.9704,20.881,20.9406,77100.0
2009-07-31 15:25:00,28.11,28.17,28.09,28.14,50900.0,20.9481,20.9928,20.9332,20.9704,50900.0
2009-07-31 15:30:00,28.14,28.14,28.04,28.09,111800.0,20.9704,20.9704,20.8959,20.9332,111800.0
2009-07-31 15:35:00,28.09,28.1,28.01,28.03,89900.0,20.9332,20.9406,20.8736,20.8885,89900.0
2009-07-31 15:40:00,28.02,28.03,27.96,27.99,107800.0,20.881,20.8885,20.8363,20.8587,107800.0
2009-07-31 15:45:00,27.99,28.03,27.97,28.01,90700.0,20.8587,20.8885,20.8437,20.8736,90700.0
2009-07-31 15:50:00,28.02,28.02,27.94,28.02,122200.0,20.881,20.881,20.8214,20.881,122200.0
2009-07-31 15:55:00,28.02,28.07,28.01,28.02,181800.0,20.881,20.9183,20.8736,20.881,181800.0
2009-08-03 09:30:00,28.64,28.69,28.57,28.66,67500.0,21.343,21.3803,21.2909,21.3579,67500.0
2009-08-03 09:35:00,28.67,28.82,28.63,28.71,66200.0,21.3654,21.4772,21.3356,21.3952,66200.0
2009-08-03 09:40:00,28.68,28.74,28.53,28.63,56600.0,21.3729,21.4176,21.2611,21.3356,56600.0
2009-08-03 09:45:00,28.63,28.7,28.6,28.7,67300.0,21.3356,21.3878,21.3132,21.3878,67300.0
2009-08-03 09:50:00,28.7,28.74,28.61,28.72,106100.0,21.3878,21.4176,21.3207,21.4027,106100.0
2009-08-03 09:55:00,28.73,28.85,28.71,28.8,136100.0,21.4101,21.4995,21.3952,21.4623,136100.0
2009-08-03 10:00:00,28.8,28.82,28.66,28.79,142200.0,21.4623,21.4772,21.3579,21.4548,142200.0
2009-08-03 10:05:00,28.8,28.9,28.69,28.69,68500.0,21.4623,21.5368,21.3803,21.3803,68500.0
2009-08-03 10:10:00,28.69,28.8,28.68,28.8,37500.0,21.3803,21.4623,21.3729,21.4623,37500.0
2009-08-03 10:15:00,28.8,28.81,28.67,28.68,73200.0,21.4623,21.4697,21.3654,21.3729,73200.0
2009-08-03 10:20:00,28.68,28.75,28.68,28.72,62200.0,21.3729,21.425,21.3729,21.4027,62200.0
2009-08-03 10:25:00,28.73,28.86,28.73,28.78,181900.0,21.4101,21.507,21.4101,21.4474,181900.0
2009-08-03 10:30:00,28.78,28.83,28.74,28.74,85500.0,21.4474,21.4846,21.4176,21.4176,85500.0
2009-08-03 10:35:00,28.75,28.79,28.73,28.77,45400.0,21.425,21.4548,21.4101,21.4399,45400.0
2009-08-03 10:40:00,28.79,28.8,28.74,28.76,42900.0,21.4548,21.4623,21.4176,21.4325,42900.0
2009-08-03 10:45:00,28.76,28.76,28.71,28.72,55400.0,21.4325,21.4325,21.3952,21.4027,55400.0
2009-08-03 10:50:00,28.72,28.73,28.67,28.69,43400.0,21.4027,21.4101,21.3654,21.3803,43400.0
2009-08-03 10:55:00,28.69,28.71,28.59,28.62,42500.0,21.3803,21.3952,21.3058,21.3281,42500.0
2009-08-03 11:00:00,28.62,28.65,28.61,28.63,57400.0,21.3281,21.3505,21.3207,21.3356,57400.0
2009-08-03 11:05:00,28.64,28.73,28.63,28.71,107700.0,21.343,21.4101,21.3356,21.3952,107700.0
2009-08-03 11:10:00,28.72,28.78,28.71,28.74,62800.0,21.4027,21.4474,21.3952,21.4176,62800.0
2009-08-03 11:15:00,28.72,28.72,28.62,28.69,80500.0,21.4027,21.4027,21.3281,21.3803,80500.0
2009-08-03 11:20:00,28.68,28.75,28.64,28.75,51800.0,21.3729,21.425,21.343,21.425,51800.0
2009-08-03 11:25:00,28.74,28.76,28.69,28.7,62400.0,21.4176,21.4325,21.3803,21.3878,62400.0
2009-08-03 11:30:00,28.7,28.8,28.7,28.75,31400.0,21.3878,21.4623,21.3878,21.425,31400.0
2009-08-03 11:35:00,28.75,28.76,28.73,28.73,20800.0,21.425,21.4325,21.4101,21.4101,20800.0
2009-08-03 11:40:00,28.72,28.73,28.61,28.64,55500.0,21.4027,21.4101,21.3207,21.343,55500.0
2009-08-03 11:45:00,28.64,28.66,28.63,28.65,23300.0,21.343,21.3579,21.3356,21.3505,23300.0
2009-08-03 11:50:00,28.66,28.66,28.63,28.63,19400.0,21.3579,21.3579,21.3356,21.3356,19400.0
2009-08-03 11:55:00,28.63,28.75,28.63,28.74,46000.0,21.3356,21.425,21.3356,21.4176,46000.0
2009-08-03 12:00:00,28.74,28.75,28.7,28.75,30600.0,21.4176,21.425,21.3878,21.425,30600.0
2009-08-03 12:05:00,28.75,28.81,28.75,28.81,29700.0,21.425,21.4697,21.425,21.4697,29700.0
2009-08-03 12:10:00,28.81,28.85,28.79,28.85,37700.0,21.4697,21.4995,21.4548,21.4995,37700.0
2009-08-03 12:15:00,28.85,28.89,28.81,28.88,48700.0,21.4995,21.5293,21.4697,21.5219,48700.0
2009-08-03 12:20:00,28.88,28.89,28.85,28.86,28300.0,21.5219,21.5293,21.4995,21.507,28300.0
2009-08-03 12:25:00,28.85,28.86,28.84,28.86,18600.0,21.4995,21.507,21.4921,21.507,18600.0
2009-08-03 12:30:00,28.85,28.9,28.84,28.84,19900.0,21.4995,21.5368,21.4921,21.4921,19900.0
2009-08-03 12:35:00,28.85,28.87,28.79,28.81,33400.0,21.4995,21.5144,21.4548,21.4697,33400.0
2009-08-03 12:40:00,28.82,28.88,28.81,28.88,27800.0,21.4772,21.5219,21.4697,21.5219,27800.0
2009-08-03 12:45:00,28.87,28.9,28.87,28.89,6300.0,21.5144,21.5368,21.5144,21.5293,6300.0
2009-08-03 12:50:00,28.9,28.9,28.87,28.88,5600.0,21.5368,21.5368,21.5144,21.5219,5600.0
2009-08-03 12:55:00,28.88,28.89,28.86,28.88,16800.0,21.5219,21.5293,21.507,21.5219,16800.0
2009-08-03 13:00:00,28.89,28.95,28.88,28.94,42300.0,21.5293,21.5741,21.5219,21.5666,42300.0
2009-08-03 13:05:00,28.93,29.01,28.93,28.99,37400.0,21.5592,21.6188,21.5592,21.6039,37400.0
2009-08-03 13:10:00,28.98,28.99,28.98,28.98,15500.0,21.5964,21.6039,21.5964,21.5964,15500.0
2009-08-03 13:15:00,28.98,29.06,28.98,29.06,41500.0,21.5964,21.656,21.5964,21.656,41500.0
2009-08-03 13:20:00,29.06,29.07,29.02,29.03,28400.0,21.656,21.6635,21.6262,21.6337,28400.0
2009-08-03 13:25:00,29.03,29.05,29.03,29.05,32400.0,21.6337,21.6486,21.6337,21.6486,32400.0
2009-08-03 13:30:00,29.06,29.11,29.06,29.07,29000.0,21.656,21.6933,21.656,21.6635,29000.0
2009-08-03 13:35:00,29.08,29.08,29.04,29.04,15900.0,21.6709,21.6709,21.6411,21.6411,15900.0
2009-08-03 13:40:00,29.05,29.12,29.05,29.1,26600.0,21.6486,21.7007,21.6486,21.6858,26600.0
2009-08-03 13:45:00,29.1,29.12,29.08,29.11,29000.0,21.6858,21.7007,21.6709,21.6933,29000.0
2009-08-03 13:50:00,29.12,29.12,29.07,29.07,19100.0,21.7007,21.7007,21.6635,21.6635,19100.0
2009-08-03 13:55:00,29.08,29.08,29.03,29.05,31000.0,21.6709,21.6709,21.6337,21.6486,31000.0
2009-08-03 14:00:00,29.05,29.05,29.02,29.04,45400.0,21.6486,21.6486,21.6262,21.6411,45400.0
2009-08-03 14:05:00,29.04,29.09,29.03,29.09,38200.0,21.6411,21.6784,21.6337,21.6784,38200.0
2009-08-03 14:10:00,29.09,29.14,29.08,29.13,51700.0,21.6784,21.7157,21.6709,21.7082,51700.0
2009-08-03 14:15:00,29.14,29.19,29.13,29.18,35600.0,21.7157,21.7529,21.7082,21.7455,35600.0
2009-08-03 14:20:00,29.18,29.23,29.17,29.22,53200.0,21.7455,21.7827,21.738,21.7753,53200.0
2009-08-03 14:25:00,29.22,29.24,29.17,29.18,41000.0,21.7753,21.7902,21.738,21.7455,41000.0
2009-08-03 14:30:00,29.17,29.18,29.1,29.1,34100.0,21.738,21.7455,21.6858,21.6858,34100.0
2009-08-03 14:35:00,29.09,29.13,29.07,29.12,50100.0,21.6784,21.7082,21.6635,21.7007,50100.0
2009-08-03 14:40:00,29.12,29.17,29.11,29.14,46200.0,21.7007,21.738,21.6933,21.7157,46200.0
2009-08-03 14:45:00,29.13,29.13,29.09,29.11,33800.0,21.7082,21.7082,21.6784,21.6933,33800.0
2009-08-03 14:50:00,29.11,29.11,29.05,29.1,54000.0,21.6933,21.6933,21.6486,21.6858,54000.0
2009-08-03 14:55:00,29.1,29.12,29.08,29.1,60700.0,21.6858,21.7007,21.6709,21.6858,60700.0
2009-08-03 15:00:00,29.09,29.13,29.08,29.1,47400.0,21.6784,21.7082,21.6709,21.6858,47400.0
2009-08-03 15:05:00,29.1,29.1,29.06,29.07,26700.0,21.6858,21.6858,21.656,21.6635,26700.0
2009-08-03 15:10:00,29.07,29.1,29.07,29.1,34000.0,21.6635,21.6858,21.6635,21.6858,34000.0
2009-08-03 15:15:00,29.09,29.11,29.08,29.11,41300.0,21.6784,21.6933,21.6709,21.6933,41300.0
2009-08-03 15:20:00,29.11,29.12,29.04,29.06,101700.0,21.6933,21.7007,21.6411,21.656,101700.0
2009-08-03 15:25:00,29.06,29.16,29.04,29.05,130200.0,21.656,21.7306,21.6411,21.6486,130200.0
2009-08-03 15:30:00,29.05,29.06,28.98,29.0,96700.0,21.6486,21.656,21.5964,21.6113,96700.0
2009-08-03 15:35:00,29.0,29.01,28.95,28.95,74700.0,21.6113,21.6188,21.5741,21.5741,74700.0
2009-08-03 15:40:00,28.95,29.0,28.93,28.94,78700.0,21.5741,21.6113,21.5592,21.5666,78700.0
2009-08-03 15:45:00,28.94,28.96,28.87,28.93,99400.0,21.5666,21.5815,21.5144,21.5592,99400.0
2009-08-03 15:50:00,28.93,28.99,28.93,28.99,139800.0,21.5592,21.6039,21.5592,21.6039,139800.0
2009-08-03 15:55:00,28.99,29.02,28.93,29.0,227400.0,21.6039,21.6262,21.5592,21.6113,227400.0
2009-08-04 09:30:00,28.91,29.03,28.89,28.91,32900.0,21.5443,21.6337,21.5293,21.5443,32900.0
2009-08-04 09:35:00,28.91,28.96,28.83,28.86,44300.0,21.5443,21.5815,21.4846,21.507,44300.0
2009-08-04 09:40:00,28.87,28.89,28.75,28.82,66600.0,21.5144,21.5293,21.425,21.4772,66600.0
2009-08-04 09:45:00,28.83,28.85,28.7,28.73,54200.0,21.4846,21.4995,21.3878,21.4101,54200.0
2009-08-04 09:50:00,28.71,28.76,28.66,28.71,38300.0,21.3952,21.4325,21.3579,21.3952,38300.0
2009-08-04 09:55:00,28.71,28.85,28.71,28.82,41500.0,21.3952,21.4995,21.3952,21.4772,41500.0
2009-08-04 10:00:00,28.83,28.93,28.77,28.83,178600.0,21.4846,21.5592,21.4399,21.4846,178600.0
2009-08-04 10:05:00,28.83,28.86,28.77,28.78,107500.0,21.4846,21.507,21.4399,21.4474,107500.0
2009-08-04 10:10:00,28.78,28.91,28.77,28.85,115500.0,21.4474,21.5443,21.4399,21.4995,115500.0
2009-08-04 10:15:00,28.85,28.86,28.8,28.82,71600.0,21.4995,21.507,21.4623,21.4772,71600.0
2009-08-04 10:20:00,28.82,28.85,28.75,28.81,64900.0,21.4772,21.4995,21.425,21.4697,64900.0
2009-08-04 10:25:00,28.81,28.83,28.76,28.83,57300.0,21.4697,21.4846,21.4325,21.4846,57300.0
2009-08-04 10:30:00,28.83,28.88,28.77,28.85,57700.0,21.4846,21.5219,21.4399,21.4995,57700.0
2009-08-04 10:35:00,28.86,28.9,28.85,28.88,36500.0,21.507,21.5368,21.4995,21.5219,36500.0
2009-08-04 10:40:00,28.88,28.94,28.88,28.9,36200.0,21.5219,21.5666,21.5219,21.5368,36200.0
2009-08-04 10:45:00,28.9,28.94,28.88,28.88,60400.0,21.5368,21.5666,21.5219,21.5219,60400.0
2009-08-04 10:50:00,28.87,28.95,28.87,28.94,35400.0,21.5144,21.5741,21.5144,21.5666,35400.0
2009-08-04 10:55:00,28.95,28.95,28.87,28.89,56000.0,21.5741,21.5741,21.5144,21.5293,56000.0
2009-08-04 11:00:00,28.88,28.9,28.87,28.9,72400.0,21.5219,21.5368,21.5144,21.5368,72400.0
2009-08-04 11:05:00,28.9,28.93,28.87,28.92,33700.0,21.5368,21.5592,21.5144,21.5517,33700.0
2009-08-04 11:10:00,28.91,29.01,28.91,29.0,47500.0,21.5443,21.6188,21.5443,21.6113,47500.0
2009-08-04 11:15:00,29.0,29.04,28.98,29.04,17900.0,21.6113,21.6411,21.5964,21.6411,17900.0
2009-08-04 11:20:00,29.05,29.1,29.04,29.06,68100.0,21.6486,21.6858,21.6411,21.656,68100.0
2009-08-04 11:25:00,29.07,29.08,29.02,29.03,17100.0,21.6635,21.6709,21.6262,21.6337,17100.0
2009-08-04 11:30:00,29.03,29.08,29.02,29.08,34000.0,21.6337,21.6709,21.6262,21.6709,34000.0
2009-08-04 11:35:00,29.08,29.17,29.08,29.15,29300.0,21.6709,21.738,21.6709,21.7231,29300.0
2009-08-04 11:40:00,29.14,29.25,29.14,29.25,31100.0,21.7157,21.7976,21.7157,21.7976,31100.0
2009-08-04 11:45:00,29.25,29.29,29.21,29.21,152300.0,21.7976,21.8274,21.7678,21.7678,152300.0
2009-08-04 11:50:00,29.21,29.21,29.13,29.14,48900.0,21.7678,21.7678,21.7082,21.7157,48900.0
2009-08-04 11:55:00,29.14,29.22,29.13,29.18,133100.0,21.7157,21.7753,21.7082,21.7455,133100.0
2009-08-04 12:00:00,29.18,29.22,29.14,29.22,58500.0,21.7455,21.7753,21.7157,21.7753,58500.0
2009-08-04 12:05:00,29.21,29.27,29.2,29.21,25000.0,21.7678,21.8125,21.7604,21.7678,25000.0
2009-08-04 12:10:00,29.22,29.3,29.2,29.3,26400.0,21.7753,21.8349,21.7604,21.8349,26400.0
2009-08-04 12:15:00,29.3,29.33,29.26,29.27,45900.0,21.8349,21.8572,21.8051,21.8125,45900.0
2009-08-04 12:20:00,29.27,29.38,29.26,29.38,27100.0,21.8125,21.8945,21.8051,21.8945,27100.0
2009-08-04 12:25:00,29.38,29.41,29.37,29.39,20800.0,21.8945,21.9169,21.8871,21.902,20800.0
2009-08-04 12:30:00,29.4,29.44,29.38,29.4,23200.0,21.9094,21.9392,21.8945,21.9094,23200.0
2009-08-04 12:35:00,29.41,29.46,29.38,29.38,32800.0,21.9169,21.9541,21.8945,21.8945,32800.0
2009-08-04 12:40:00,29.38,29.41,29.34,29.34,31600.0,21.8945,21.9169,21.8647,21.8647,31600.0
2009-08-04 12:45:00,29.35,29.43,29.34,29.4,21700.0,21.8721,21.9318,21.8647,21.9094,21700.0
2009-08-04 12:50:00,29.41,29.47,29.38,29.45,49600.0,21.9169,21.9616,21.8945,21.9467,49600.0
2009-08-04 12:55:00,29.44,29.5,29.44,29.49,33700.0,21.9392,21.9839,21.9392,21.9765,33700.0
2009-08-04 13:00:00,29.49,29.53,29.47,29.5,46800.0,21.9765,22.0063,21.9616,21.9839,46800.0
2009-08-04 13:05:00,29.5,29.52,29.49,29.52,28000.0,21.9839,21.9988,21.9765,21.9988,28000.0
2009-08-04 13:10:00,29.52,29.55,29.51,29.54,59900.0,21.9988,22.0212,21.9914,22.0137,59900.0
2009-08-04 13:15:00,29.55,29.58,29.5,29.5,44100.0,22.0212,22.0435,21.9839,21.9839,44100.0
2009-08-04 13:20:00,29.51,29.52,29.49,29.5,33400.0,21.9914,21.9988,21.9765,21.9839,33400.0
2009-08-04 13:25:00,29.51,29.51,29.46,29.48,20600.0,21.9914,21.9914,21.9541,21.969,20600.0
2009-08-04 13:30:00,29.48,29.48,29.46,29.46,12700.0,21.969,21.969,21.9541,21.9541,12700.0
2009-08-04 13:35:00,29.47,29.47,29.39,29.39,23700.0,21.9616,21.9616,21.902,21.902,23700.0
2009-08-04 13:40:00,29.39,29.4,29.36,29.36,25100.0,21.902,21.9094,21.8796,21.8796,25100.0
2009-08-04 13:45:00,29.37,29.38,29.32,29.32,38300.0,21.8871,21.8945,21.8498,21.8498,38300.0
2009-08-04 13:50:00,29.33,29.34,29.23,29.23,25800.0,21.8572,21.8647,21.7827,21.7827,25800.0
2009-08-04 13:55:00,29.23,29.23,29.15,29.19,39600.0,21.7827,21.7827,21.7231,21.7529,39600.0
2009-08-04 14:00:00,29.19,29.25,29.19,29.25,44200.0,21.7529,21.7976,21.7529,21.7976,44200.0
2009-08-04 14:05:00,29.25,29.26,29.23,29.25,20000.0,21.7976,21.8051,21.7827,21.7976,20000.0
2009-08-04 14:10:00,29.26,29.28,29.25,29.28,9600.0,21.8051,21.82,21.7976,21.82,9600.0
2009-08-04 14:15:00,29.28,29.29,29.25,29.26,32300.0,21.82,21.8274,21.7976,21.8051,32300.0
2009-08-04 14:20:00,29.27,29.33,29.25,29.31,42400.0,21.8125,21.8572,21.7976,21.8423,42400.0
2009-08-04 14:25:00,29.31,29.33,29.3,29.32,11900.0,21.8423,21.8572,21.8349,21.8498,11900.0
2009-08-04 14:30:00,29.31,29.33,29.3,29.3,20300.0,21.8423,21.8572,21.8349,21.8349,20300.0
2009-08-04 14:35:00,29.3,29.35,29.3,29.35,30500.0,21.8349,21.8721,21.8349,21.8721,30500.0
2009-08-04 14:40:00,29.35,29.42,29.34,29.39,19600.0,21.8721,21.9243,21.8647,21.902,19600.0
2009-08-04 14:45:00,29.4,29.42,29.36,29.36,21500.0,21.9094,21.9243,21.8796,21.8796,21500.0
2009-08-04 14:50:00,29.36,29.36,29.29,29.33,27600.0,21.8796,21.8796,21.8274,21.8572,27600.0
2009-08-04 14:55:00,29.33,29.33,29.26,29.27,15900.0,21.8572,21.8572,21.8051,21.8125,15900.0
2009-08-04 15:00:00,29.26,29.3,29.22,29.26,35200.0,21.8051,21.8349,21.7753,21.8051,35200.0
2009-08-04 15:05:00,29.26,29.35,29.26,29.3,28200.0,21.8051,21.8721,21.8051,21.8349,28200.0
2009-08-04 15:10:00,29.31,29.32,29.29,29.3,34600.0,21.8423,21.8498,21.8274,21.8349,34600.0
2009-08-04 15:15:00,29.31,29.31,29.3,29.3,44300.0,21.8423,21.8423,21.8349,21.8349,44300.0
2009-08-04 15:20:00,29.3,29.36,29.3,29.31,41200.0,21.8349,21.8796,21.8349,21.8423,41200.0
2009-08-04 15:25:00,29.3,29.33,29.24,29.25,40100.0,21.8349,21.8572,21.7902,21.7976,40100.0
2009-08-04 15:30:00,29.25,29.28,29.22,29.22,44000.0,21.7976,21.82,21.7753,21.7753,44000.0
2009-08-04 15:35:00,29.23,29.26,29.19,29.25,69600.0,21.7827,21.8051,21.7529,21.7976,69600.0
2009-08-04 15:40:00,29.24,29.28,29.23,29.25,81300.0,21.7902,21.82,21.7827,21.7976,81300.0
2009-08-04 15:45:00,29.25,29.28,29.23,29.26,66800.0,21.7976,21.82,21.7827,21.8051,66800.0
2009-08-04 15:50:00,29.26,29.36,29.26,29.35,93800.0,21.8051,21.8796,21.8051,21.8721,93800.0
2009-08-04 15:55:00,29.36,29.41,29.35,29.4,190900.0,21.8796,21.9169,21.8721,21.9094,190900.0
2009-08-05 09:30:00,29.89,29.98,29.61,29.63,70100.0,22.2746,22.3416,22.0659,22.0808,70100.0
2009-08-05 09:35:00,29.64,29.69,29.59,29.63,43700.0,22.0883,22.1255,22.051,22.0808,43700.0
2009-08-05 09:40:00,29.63,29.72,29.55,29.65,58400.0,22.0808,22.1479,22.0212,22.0957,58400.0
2009-08-05 09:45:00,29.64,29.67,29.43,29.44,88400.0,22.0883,22.1106,21.9318,21.9392,88400.0
2009-08-05 09:50:00,29.44,29.46,29.29,29.39,209400.0,21.9392,21.9541,21.8274,21.902,209400.0
2009-08-05 09:55:00,29.39,29.39,29.27,29.3,59400.0,21.902,21.902,21.8125,21.8349,59400.0
2009-08-05 10:00:00,29.29,29.3,29.07,29.08,91100.0,21.8274,21.8349,21.6635,21.6709,91100.0
2009-08-05 10:05:00,29.08,29.13,29.01,29.04,68800.0,21.6709,21.7082,21.6188,21.6411,68800.0
2009-08-05 10:10:00,29.04,29.06,28.94,29.01,59500.0,21.6411,21.656,21.5666,21.6188,59500.0
2009-08-05 10:15:00,29.0,29.01,28.89,28.9,44000.0,21.6113,21.6188,21.5293,21.5368,44000.0
2009-08-05 10:20:00,28.91,29.02,28.87,28.99,100900.0,21.5443,21.6262,21.5144,21.6039,100900.0
2009-08-05 10:25:00,28.99,29.05,28.97,29.02,71500.0,21.6039,21.6486,21.589,21.6262,71500.0
2009-08-05 10:30:00,29.01,29.01,28.92,28.97,111900.0,21.6188,21.6188,21.5517,21.589,111900.0
2009-08-05 10:35:00,28.95,28.99,28.92,28.93,98000.0,21.5741,21.6039,21.5517,21.5592,98000.0
2009-08-05 10:40:00,28.93,29.0,28.91,28.97,54400.0,21.5592,21.6113,21.5443,21.589,54400.0
2009-08-05 10:45:00,28.97,29.01,28.9,28.99,51100.0,21.589,21.6188,21.5368,21.6039,51100.0
2009-08-05 10:50:00,29.0,29.07,28.99,29.06,55500.0,21.6113,21.6635,21.6039,21.656,55500.0
2009-08-05 10:55:00,29.07,29.1,29.0,29.08,62200.0,21.6635,21.6858,21.6113,21.6709,62200.0
2009-08-05 11:00:00,29.08,29.09,29.01,29.07,56100.0,21.6709,21.6784,21.6188,21.6635,56100.0
2009-08-05 11:05:00,29.07,29.11,28.99,29.11,57000.0,21.6635,21.6933,21.6039,21.6933,57000.0
2009-08-05 11:10:00,29.1,29.13,29.05,29.06,43100.0,21.6858,21.7082,21.6486,21.656,43100.0
2009-08-05 11:15:00,29.07,29.13,29.05,29.11,51000.0,21.6635,21.7082,21.6486,21.6933,51000.0
2009-08-05 11:20:00,29.11,29.15,29.02,29.03,72600.0,21.6933,21.7231,21.6262,21.6337,72600.0
2009-08-05 11:25:00,29.03,29.14,29.03,29.14,58500.0,21.6337,21.7157,21.6337,21.7157,58500.0
2009-08-05 11:30:00,29.13,29.17,29.11,29.17,58700.0,21.7082,21.738,21.6933,21.738,58700.0
2009-08-05 11:35:00,29.17,29.18,29.13,29.14,106800.0,21.738,21.7455,21.7082,21.7157,106800.0
2009-08-05 11:40:00,29.15,29.17,29.14,29.17,36500.0,21.7231,21.738,21.7157,21.738,36500.0
2009-08-05 11:45:00,29.17,29.22,29.16,29.21,27500.0,21.738,21.7753,21.7306,21.7678,27500.0
2009-08-05 11:50:00,29.22,29.26,29.22,29.24,29900.0,21.7753,21.8051,21.7753,21.7902,29900.0
2009-08-05 11:55:00,29.23,29.25,29.18,29.2,39700.0,21.7827,21.7976,21.7455,21.7604,39700.0
2009-08-05 12:00:00,29.2,29.21,29.18,29.19,32700.0,21.7604,21.7678,21.7455,21.7529,32700.0
2009-08-05 12:05:00,29.2,29.22,29.18,29.19,32300.0,21.7604,21.7753,21.7455,21.7529,32300.0
2009-08-05 12:10:00,29.19,29.27,29.19,29.21,45700.0,21.7529,21.8125,21.7529,21.7678,45700.0
2009-08-05 12:15:00,29.22,29.28,29.18,29.26,29500.0,21.7753,21.82,21.7455,21.8051,29500.0
2009-08-05 12:20:00,29.27,29.29,29.2,29.2,16900.0,21.8125,21.8274,21.7604,21.7604,16900.0
2009-08-05 12:25:00,29.2,29.21,29.11,29.13,40200.0,21.7604,21.7678,21.6933,21.7082,40200.0
2009-08-05 12:30:00,29.13,29.14,29.08,29.09,22700.0,21.7082,21.7157,21.6709,21.6784,22700.0
2009-08-05 12:35:00,29.08,29.08,29.04,29.07,21200.0,21.6709,21.6709,21.6411,21.6635,21200.0
2009-08-05 12:40:00,29.06,29.13,29.06,29.07,17300.0,21.656,21.7082,21.656,21.6635,17300.0
2009-08-05 12:45:00,29.07,29.11,29.04,29.1,18200.0,21.6635,21.6933,21.6411,21.6858,18200.0
2009-08-05 12:50:00,29.09,29.13,29.09,29.1,14900.0,21.6784,21.7082,21.6784,21.6858,14900.0
2009-08-05 12:55:00,29.1,29.11,29.03,29.04,17800.0,21.6858,21.6933,21.6337,21.6411,17800.0
2009-08-05 13:00:00,29.05,29.1,29.05,29.05,23000.0,21.6486,21.6858,21.6486,21.6486,23000.0
2009-08-05 13:05:00,29.05,29.05,28.94,28.96,30300.0,21.6486,21.6486,21.5666,21.5815,30300.0
2009-08-05 13:10:00,28.96,29.02,28.96,28.99,15700.0,21.5815,21.6262,21.5815,21.6039,15700.0
2009-08-05 13:15:00,28.99,29.02,28.98,29.0,15200.0,21.6039,21.6262,21.5964,21.6113,15200.0
2009-08-05 13:20:00,29.0,29.0,28.91,28.91,39800.0,21.6113,21.6113,21.5443,21.5443,39800.0
2009-08-05 13:25:00,28.93,29.07,28.91,29.04,48900.0,21.5592,21.6635,21.5443,21.6411,48900.0
2009-08-05 13:30:00,29.05,29.07,29.0,29.02,33400.0,21.6486,21.6635,21.6113,21.6262,33400.0
2009-08-05 13:35:00,29.02,29.04,29.01,29.02,16600.0,21.6262,21.6411,21.6188,21.6262,16600.0
2009-08-05 13:40:00,29.02,29.05,28.99,29.0,27400.0,21.6262,21.6486,21.6039,21.6113,27400.0
2009-08-05 13:45:00,28.99,29.02,28.94,28.95,15200.0,21.6039,21.6262,21.5666,21.5741,15200.0
2009-08-05 13:50:00,28.95,28.97,28.92,28.94,29900.0,21.5741,21.589,21.5517,21.5666,29900.0
2009-08-05 13:55:00,28.95,28.98,28.93,28.95,22800.0,21.5741,21.5964,21.5592,21.5741,22800.0
2009-08-05 14:00:00,28.94,29.0,28.93,29.0,30100.0,21.5666,21.6113,21.5592,21.6113,30100.0
2009-08-05 14:05:00,28.99,29.03,28.98,28.99,18000.0,21.6039,21.6337,21.5964,21.6039,18000.0
2009-08-05 14:10:00,28.98,29.03,28.98,29.03,11900.0,21.5964,21.6337,21.5964,21.6337,11900.0
2009-08-05 14:15:00,29.03,29.08,29.01,29.06,26500.0,21.6337,21.6709,21.6188,21.656,26500.0
2009-08-05 14:20:00,29.06,29.09,29.02,29.08,20800.0,21.656,21.6784,21.6262,21.6709,20800.0
2009-08-05 14:25:00,29.09,29.09,29.06,29.07,17000.0,21.6784,21.6784,21.656,21.6635,17000.0
2009-08-05 14:30:00,29.08,29.08,29.03,29.05,22000.0,21.6709,21.6709,21.6337,21.6486,22000.0
2009-08-05 14:35:00,29.06,29.09,29.04,29.09,15800.0,21.656,21.6784,21.6411,21.6784,15800.0
2009-08-05 14:40:00,29.08,29.17,29.06,29.15,20900.0,21.6709,21.738,21.656,21.7231,20900.0
2009-08-05 14:45:00,29.15,29.18,29.11,29.18,46900.0,21.7231,21.7455,21.6933,21.7455,46900.0
2009-08-05 14:50:00,29.18,29.2,29.13,29.14,30100.0,21.7455,21.7604,21.7082,21.7157,30100.0
2009-08-05 14:55:00,29.13,29.14,29.1,29.13,30700.0,21.7082,21.7157,21.6858,21.7082,30700.0
2009-08-05 15:00:00,29.13,29.13,29.03,29.04,49400.0,21.7082,21.7082,21.6337,21.6411,49400.0
2009-08-05 15:05:00,29.05,29.06,29.04,29.05,19600.0,21.6486,21.656,21.6411,21.6486,19600.0
2009-08-05 15:10:00,29.04,29.07,29.04,29.07,41000.0,21.6411,21.6635,21.6411,21.6635,41000.0
2009-08-05 15:15:00,29.07,29.07,29.03,29.05,22200.0,21.6635,21.6635,21.6337,21.6486,22200.0
2009-08-05 15:20:00,29.04,29.08,29.04,29.06,43900.0,21.6411,21.6709,21.6411,21.656,43900.0
2009-08-05 15:25:00,29.07,29.19,29.06,29.14,75500.0,21.6635,21.7529,21.656,21.7157,75500.0
2009-08-05 15:30:00,29.15,29.15,28.98,29.0,90600.0,21.7231,21.7231,21.5964,21.6113,90600.0
2009-08-05 15:35:00,29.0,29.02,28.97,29.0,65800.0,21.6113,21.6262,21.589,21.6113,65800.0
2009-08-05 15:40:00,29.0,29.06,28.97,29.06,88000.0,21.6113,21.656,21.589,21.656,88000.0
2009-08-05 15:45:00,29.06,29.06,28.96,28.98,66000.0,21.656,21.656,21.5815,21.5964,66000.0
2009-08-05 15:50:00,28.97,29.0,28.96,28.97,86800.0,21.589,21.6113,21.5815,21.589,86800.0
2009-08-05 15:55:00,28.97,29.0,28.93,28.96,203100.0,21.589,21.6113,21.5592,21.5815,203100.0
2009-08-06 09:30:00,29.53,29.65,29.47,29.55,86900.0,22.0063,22.0957,21.9616,22.0212,86900.0
2009-08-06 09:35:00,29.55,29.65,29.41,29.55,66700.0,22.0212,22.0957,21.9169,22.0212,66700.0
2009-08-06 09:40:00,29.55,29.64,29.48,29.49,41000.0,22.0212,22.0883,21.969,21.9765,41000.0
2009-08-06 09:45:00,29.51,29.51,29.33,29.33,52300.0,21.9914,21.9914,21.8572,21.8572,52300.0
2009-08-06 09:50:00,29.33,29.4,29.29,29.3,91500.0,21.8572,21.9094,21.8274,21.8349,91500.0
2009-08-06 09:55:00,29.3,29.36,29.25,29.29,56300.0,21.8349,21.8796,21.7976,21.8274,56300.0
2009-08-06 10:00:00,29.29,29.29,29.18,29.18,119300.0,21.8274,21.8274,21.7455,21.7455,119300.0
2009-08-06 10:05:00,29.18,29.21,29.1,29.12,123100.0,21.7455,21.7678,21.6858,21.7007,123100.0
2009-08-06 10:10:00,29.14,29.16,29.05,29.08,56500.0,21.7157,21.7306,21.6486,21.6709,56500.0
2009-08-06 10:15:00,29.08,29.16,28.91,29.14,136500.0,21.6709,21.7306,21.5443,21.7157,136500.0
2009-08-06 10:20:00,29.14,29.21,29.11,29.17,76400.0,21.7157,21.7678,21.6933,21.738,76400.0
2009-08-06 10:25:00,29.18,29.18,29.03,29.14,34100.0,21.7455,21.7455,21.6337,21.7157,34100.0
2009-08-06 10:30:00,29.15,29.37,29.13,29.32,99700.0,21.7231,21.8871,21.7082,21.8498,99700.0
2009-08-06 10:35:00,29.32,29.38,29.31,29.37,46600.0,21.8498,21.8945,21.8423,21.8871,46600.0
2009-08-06 10:40:00,29.38,29.48,29.34,29.45,59400.0,21.8945,21.969,21.8647,21.9467,59400.0
2009-08-06 10:45:00,29.45,29.54,29.45,29.54,33500.0,21.9467,22.0137,21.9467,22.0137,33500.0
2009-08-06 10:50:00,29.53,29.53,29.46,29.5,27100.0,22.0063,22.0063,21.9541,21.9839,27100.0
2009-08-06 10:55:00,29.5,29.5,29.39,29.41,31700.0,21.9839,21.9839,21.902,21.9169,31700.0
2009-08-06 11:00:00,29.41,29.5,29.41,29.43,49800.0,21.9169,21.9839,21.9169,21.9318,49800.0
2009-08-06 11:05:00,29.44,29.48,29.34,29.35,43400.0,21.9392,21.969,21.8647,21.8721,43400.0
2009-08-06 11:10:00,29.35,29.48,29.35,29.47,36400.0,21.8721,21.969,21.8721,21.9616,36400.0
2009-08-06 11:15:00,29.48,29.55,29.46,29.49,33200.0,21.969,22.0212,21.9541,21.9765,33200.0
2009-08-06 11:20:00,29.48,29.51,29.46,29.46,25300.0,21.969,21.9914,21.9541,21.9541,25300.0
2009-08-06 11:25:00,29.46,29.54,29.46,29.47,24600.0,21.9541,22.0137,21.9541,21.9616,24600.0
2009-08-06 11:30:00,29.45,29.45,29.29,29.32,22900.0,21.9467,21.9467,21.8274,21.8498,22900.0
2009-08-06 11:35:00,29.33,29.43,29.33,29.38,24400.0,21.8572,21.9318,21.8572,21.8945,24400.0
2009-08-06 11:40:00,29.41,29.42,29.36,29.37,14900.0,21.9169,21.9243,21.8796,21.8871,14900.0
2009-08-06 11:45:00,29.38,29.39,29.35,29.36,26900.0,21.8945,21.902,21.8721,21.8796,26900.0
2009-08-06 11:50:00,29.36,29.36,29.25,29.27,27300.0,21.8796,21.8796,21.7976,21.8125,27300.0
2009-08-06 11:55:00,29.26,29.26,29.22,29.23,20000.0,21.8051,21.8051,21.7753,21.7827,20000.0
2009-08-06 12:00:00,29.24,29.24,29.12,29.13,24600.0,21.7902,21.7902,21.7007,21.7082,24600.0
2009-08-06 12:05:00,29.14,29.14,29.08,29.1,21500.0,21.7157,21.7157,21.6709,21.6858,21500.0
2009-08-06 12:10:00,29.1,29.14,29.06,29.1,24400.0,21.6858,21.7157,21.656,21.6858,24400.0
2009-08-06 12:15:00,29.11,29.16,29.06,29.16,31600.0,21.6933,21.7306,21.656,21.7306,31600.0
2009-08-06 12:20:00,29.15,29.22,29.13,29.2,23000.0,21.7231,21.7753,21.7082,21.7604,23000.0
2009-08-06 12:25:00,29.19,29.25,29.18,29.21,41200.0,21.7529,21.7976,21.7455,21.7678,41200.0
2009-08-06 12:30:00,29.23,29.23,29.18,29.18,16500.0,21.7827,21.7827,21.7455,21.7455,16500.0
2009-08-06 12:35:00,29.18,29.21,29.17,29.18,13000.0,21.7455,21.7678,21.738,21.7455,13000.0
2009-08-06 12:40:00,29.18,29.22,29.16,29.2,35800.0,21.7455,21.7753,21.7306,21.7604,35800.0
2009-08-06 12:45:00,29.2,29.2,29.16,29.17,14300.0,21.7604,21.7604,21.7306,21.738,14300.0
2009-08-06 12:50:00,29.17,29.17,29.07,29.1,18900.0,21.738,21.738,21.6635,21.6858,18900.0
2009-08-06 12:55:00,29.1,29.1,29.07,29.08,14700.0,21.6858,21.6858,21.6635,21.6709,14700.0
2009-08-06 13:00:00,29.08,29.1,29.03,29.07,19400.0,21.6709,21.6858,21.6337,21.6635,19400.0
2009-08-06 13:05:00,29.07,29.08,29.03,29.07,17700.0,21.6635,21.6709,21.6337,21.6635,17700.0
2009-08-06 13:10:00,29.07,29.08,29.05,29.07,9800.0,21.6635,21.6709,21.6486,21.6635,9800.0
2009-08-06 13:15:00,29.06,29.07,29.04,29.06,8000.0,21.656,21.6635,21.6411,21.656,8000.0
2009-08-06 13:20:00,29.05,29.09,29.05,29.08,20300.0,21.6486,21.6784,21.6486,21.6709,20300.0
2009-08-06 13:25:00,29.08,29.1,29.02,29.02,16400.0,21.6709,21.6858,21.6262,21.6262,16400.0
2009-08-06 13:30:00,29.03,29.1,29.03,29.08,25400.0,21.6337,21.6858,21.6337,21.6709,25400.0
2009-08-06 13:35:00,29.08,29.1,29.03,29.05,30500.0,21.6709,21.6858,21.6337,21.6486,30500.0
2009-08-06 13:40:00,29.05,29.05,28.94,28.94,23100.0,21.6486,21.6486,21.5666,21.5666,23100.0
2009-08-06 13:45:00,28.95,28.96,28.93,28.94,18100.0,21.5741,21.5815,21.5592,21.5666,18100.0
2009-08-06 13:50:00,28.94,28.98,28.92,28.93,12200.0,21.5666,21.5964,21.5517,21.5592,12200.0
2009-08-06 13:55:00,28.93,28.96,28.93,28.95,14000.0,21.5592,21.5815,21.5592,21.5741,14000.0
2009-08-06 14:00:00,28.95,28.95,28.86,28.87,18500.0,21.5741,21.5741,21.507,21.5144,18500.0
2009-08-06 14:05:00,28.86,28.87,28.85,28.87,21500.0,21.507,21.5144,21.4995,21.5144,21500.0
2009-08-06 14:10:00,28.86,28.87,28.84,28.87,38300.0,21.507,21.5144,21.4921,21.5144,38300.0
2009-08-06 14:15:00,28.87,28.9,28.83,28.89,20700.0,21.5144,21.5368,21.4846,21.5293,20700.0
2009-08-06 14:20:00,28.9,28.92,28.87,28.92,17000.0,21.5368,21.5517,21.5144,21.5517,17000.0
2009-08-06 14:25:00,28.91,28.98,28.9,28.95,24900.0,21.5443,21.5964,21.5368,21.5741,24900.0
2009-08-06 14:30:00,28.95,28.96,28.89,28.91,13700.0,21.5741,21.5815,21.5293,21.5443,13700.0
2009-08-06 14:35:00,28.91,28.96,28.89,28.9,33200.0,21.5443,21.5815,21.5293,21.5368,33200.0
2009-08-06 14:40:00,28.89,28.9,28.84,28.85,16200.0,21.5293,21.5368,21.4921,21.4995,16200.0
2009-08-06 14:45:00,28.85,28.91,28.83,28.91,29900.0,21.4995,21.5443,21.4846,21.5443,29900.0
2009-08-06 14:50:00,28.9,28.93,28.87,28.87,22400.0,21.5368,21.5592,21.5144,21.5144,22400.0
2009-08-06 14:55:00,28.88,28.92,28.87,28.9,30000.0,21.5219,21.5517,21.5144,21.5368,30000.0
2009-08-06 15:00:00,28.9,28.91,28.86,28.91,31100.0,21.5368,21.5443,21.507,21.5443,31100.0
2009-08-06 15:05:00,28.91,28.93,28.88,28.9,36100.0,21.5443,21.5592,21.5219,21.5368,36100.0
2009-08-06 15:10:00,28.9,28.91,28.86,28.87,17700.0,21.5368,21.5443,21.507,21.5144,17700.0
2009-08-06 15:15:00,28.87,28.98,28.86,28.95,28900.0,21.5144,21.5964,21.507,21.5741,28900.0
2009-08-06 15:20:00,28.96,29.04,28.95,29.01,54700.0,21.5815,21.6411,21.5741,21.6188,54700.0
2009-08-06 15:25:00,29.0,29.03,28.99,29.01,51100.0,21.6113,21.6337,21.6039,21.6188,51100.0
2009-08-06 15:30:00,29.01,29.01,28.87,28.93,73000.0,21.6188,21.6188,21.5144,21.5592,73000.0
2009-08-06 15:35:00,28.93,28.93,28.88,28.92,54700.0,21.5592,21.5592,21.5219,21.5517,54700.0
2009-08-06 15:40:00,28.93,28.99,28.87,28.93,66100.0,21.5592,21.6039,21.5144,21.5592,66100.0
2009-08-06 15:45:00,28.94,28.97,28.9,28.92,47600.0,21.5666,21.589,21.5368,21.5517,47600.0
2009-08-06 15:50:00,28.93,28.94,28.85,28.91,68600.0,21.5592,21.5666,21.4995,21.5443,68600.0
2009-08-06 15:55:00,28.9,28.96,28.89,28.93,70600.0,21.5368,21.5815,21.5293,21.5592,70600.0
2009-08-07 09:30:00,29.41,29.45,29.32,29.43,20700.0,21.9169,21.9467,21.8498,21.9318,20700.0
2009-08-07 09:35:00,29.41,29.47,29.3,29.36,37500.0,21.9169,21.9616,21.8349,21.8796,37500.0
2009-08-07 09:40:00,29.36,29.42,29.31,29.35,57100.0,21.8796,21.9243,21.8423,21.8721,57100.0
2009-08-07 09:45:00,29.33,29.45,29.33,29.37,49300.0,21.8572,21.9467,21.8572,21.8871,49300.0
2009-08-07 09:50:00,29.37,29.44,29.34,29.34,62600.0,21.8871,21.9392,21.8647,21.8647,62600.0
2009-08-07 09:55:00,29.35,29.37,29.21,29.21,62700.0,21.8721,21.8871,21.7678,21.7678,62700.0
2009-08-07 10:00:00,29.21,29.23,29.08,29.11,87700.0,21.7678,21.7827,21.6709,21.6933,87700.0
2009-08-07 10:05:00,29.1,29.18,29.06,29.18,51500.0,21.6858,21.7455,21.656,21.7455,51500.0
2009-08-07 10:10:00,29.17,29.3,29.16,29.18,37900.0,21.738,21.8349,21.7306,21.7455,37900.0
2009-08-07 10:15:00,29.17,29.3,29.15,29.29,52000.0,21.738,21.8349,21.7231,21.8274,52000.0
2009-08-07 10:20:00,29.29,29.35,29.2,29.29,77800.0,21.8274,21.8721,21.7604,21.8274,77800.0
2009-08-07 10:25:00,29.31,29.36,29.27,29.35,40200.0,21.8423,21.8796,21.8125,21.8721,40200.0
2009-08-07 10:30:00,29.35,29.4,29.34,29.4,38600.0,21.8721,21.9094,21.8647,21.9094,38600.0
2009-08-07 10:35:00,29.4,29.61,29.39,29.6,55800.0,21.9094,22.0659,21.902,22.0585,55800.0
2009-08-07 10:40:00,29.59,29.59,29.5,29.55,44800.0,22.051,22.051,21.9839,22.0212,44800.0
2009-08-07 10:45:00,29.55,29.58,29.53,29.56,55900.0,22.0212,22.0435,22.0063,22.0286,55900.0
2009-08-07 10:50:00,29.55,29.61,29.53,29.59,63800.0,22.0212,22.0659,22.0063,22.051,63800.0
2009-08-07 10:55:00,29.58,29.66,29.58,29.62,54200.0,22.0435,22.1032,22.0435,22.0734,54200.0
2009-08-07 11:00:00,29.63,29.66,29.63,29.65,48800.0,22.0808,22.1032,22.0808,22.0957,48800.0
2009-08-07 11:05:00,29.65,29.66,29.62,29.65,43100.0,22.0957,22.1032,22.0734,22.0957,43100.0
2009-08-07 11:10:00,29.65,29.67,29.61,29.62,53600.0,22.0957,22.1106,22.0659,22.0734,53600.0
2009-08-07 11:15:00,29.62,29.64,29.6,29.63,43400.0,22.0734,22.0883,22.0585,22.0808,43400.0
2009-08-07 11:20:00,29.63,29.64,29.61,29.62,56600.0,22.0808,22.0883,22.0659,22.0734,56600.0
2009-08-07 11:25:00,29.62,29.64,29.6,29.62,42900.0,22.0734,22.0883,22.0585,22.0734,42900.0
2009-08-07 11:30:00,29.61,29.62,29.59,29.6,30700.0,22.0659,22.0734,22.051,22.0585,30700.0
2009-08-07 11:35:00,29.61,29.65,29.61,29.65,32400.0,22.0659,22.0957,22.0659,22.0957,32400.0
2009-08-07 11:40:00,29.64,29.76,29.64,29.69,142400.0,22.0883,22.1777,22.0883,22.1255,142400.0
2009-08-07 11:45:00,29.69,29.69,29.61,29.64,52400.0,22.1255,22.1255,22.0659,22.0883,52400.0
2009-08-07 11:50:00,29.65,29.71,29.64,29.67,21700.0,22.0957,22.1404,22.0883,22.1106,21700.0
2009-08-07 11:55:00,29.68,29.83,29.65,29.75,28900.0,22.1181,22.2299,22.0957,22.1702,28900.0
2009-08-07 12:00:00,29.75,29.82,29.74,29.81,18300.0,22.1702,22.2224,22.1628,22.2149,18300.0
2009-08-07 12:05:00,29.82,29.85,29.8,29.81,40300.0,22.2224,22.2448,22.2075,22.2149,40300.0
2009-08-07 12:10:00,29.8,29.82,29.78,29.8,25200.0,22.2075,22.2224,22.1926,22.2075,25200.0
2009-08-07 12:15:00,29.79,29.8,29.75,29.76,34600.0,22.2,22.2075,22.1702,22.1777,34600.0
2009-08-07 12:20:00,29.76,29.78,29.76,29.76,20000.0,22.1777,22.1926,22.1777,22.1777,20000.0
2009-08-07 12:25:00,29.77,29.81,29.77,29.79,33800.0,22.1851,22.2149,22.1851,22.2,33800.0
2009-08-07 12:30:00,29.79,29.85,29.79,29.84,24400.0,22.2,22.2448,22.2,22.2373,24400.0
2009-08-07 12:35:00,29.85,29.9,29.82,29.9,19800.0,22.2448,22.282,22.2224,22.282,19800.0
2009-08-07 12:40:00,29.89,29.92,29.88,29.91,12800.0,22.2746,22.2969,22.2671,22.2895,12800.0
2009-08-07 12:45:00,29.91,29.95,29.91,29.95,20700.0,22.2895,22.3193,22.2895,22.3193,20700.0
2009-08-07 12:50:00,29.95,29.97,29.94,29.96,28700.0,22.3193,22.3342,22.3118,22.3267,28700.0
2009-08-07 12:55:00,29.97,29.98,29.94,29.97,33200.0,22.3342,22.3416,22.3118,22.3342,33200.0
2009-08-07 13:00:00,29.97,30.06,29.97,29.99,83400.0,22.3342,22.4013,22.3342,22.3491,83400.0
2009-08-07 13:05:00,30.0,30.02,29.96,29.98,24000.0,22.3565,22.3714,22.3267,22.3416,24000.0
2009-08-07 13:10:00,29.98,30.05,29.97,30.0,32900.0,22.3416,22.3938,22.3342,22.3565,32900.0
2009-08-07 13:15:00,30.0,30.08,30.0,30.07,33400.0,22.3565,22.4162,22.3565,22.4087,33400.0
2009-08-07 13:20:00,30.07,30.31,30.07,30.31,145400.0,22.4087,22.5876,22.4087,22.5876,145400.0
2009-08-07 13:25:00,30.3,30.53,30.3,30.49,120800.0,22.5801,22.7515,22.5801,22.7217,120800.0
2009-08-07 13:30:00,30.49,30.57,30.46,30.56,115000.0,22.7217,22.7813,22.6993,22.7739,115000.0
2009-08-07 13:35:00,30.56,30.61,30.54,30.55,34500.0,22.7739,22.8111,22.759,22.7664,34500.0
2009-08-07 13:40:00,30.54,30.55,30.5,30.51,31300.0,22.759,22.7664,22.7291,22.7366,31300.0
2009-08-07 13:45:00,30.51,30.57,30.47,30.49,119000.0,22.7366,22.7813,22.7068,22.7217,119000.0
2009-08-07 13:50:00,30.5,30.55,30.45,30.53,46000.0,22.7291,22.7664,22.6919,22.7515,46000.0
2009-08-07 13:55:00,30.55,30.65,30.54,30.62,50200.0,22.7664,22.8409,22.759,22.8186,50200.0
2009-08-07 14:00:00,30.62,30.64,30.59,30.61,56800.0,22.8186,22.8335,22.7962,22.8111,56800.0
2009-08-07 14:05:00,30.61,30.7,30.6,30.69,88000.0,22.8111,22.8782,22.8037,22.8707,88000.0
2009-08-07 14:10:00,30.69,30.73,30.69,30.71,92800.0,22.8707,22.9006,22.8707,22.8856,92800.0
2009-08-07 14:15:00,30.72,30.73,30.69,30.7,49500.0,22.8931,22.9006,22.8707,22.8782,49500.0
2009-08-07 14:20:00,30.7,30.74,30.7,30.7,55700.0,22.8782,22.908,22.8782,22.8782,55700.0
2009-08-07 14:25:00,30.7,30.75,30.68,30.7,69600.0,22.8782,22.9155,22.8633,22.8782,69600.0
2009-08-07 14:30:00,30.7,30.7,30.6,30.61,70400.0,22.8782,22.8782,22.8037,22.8111,70400.0
2009-08-07 14:35:00,30.61,30.62,30.56,30.56,39900.0,22.8111,22.8186,22.7739,22.7739,39900.0
2009-08-07 14:40:00,30.55,30.6,30.55,30.59,83300.0,22.7664,22.8037,22.7664,22.7962,83300.0
2009-08-07 14:45:00,30.59,30.61,30.55,30.6,55300.0,22.7962,22.8111,22.7664,22.8037,55300.0
2009-08-07 14:50:00,30.61,30.69,30.6,30.68,44600.0,22.8111,22.8707,22.8037,22.8633,44600.0
2009-08-07 14:55:00,30.68,30.73,30.68,30.68,59800.0,22.8633,22.9006,22.8633,22.8633,59800.0
2009-08-07 15:00:00,30.68,30.68,30.47,30.47,162300.0,22.8633,22.8633,22.7068,22.7068,162300.0
2009-08-07 15:05:00,30.48,30.5,30.43,30.49,97100.0,22.7142,22.7291,22.677,22.7217,97100.0
2009-08-07 15:10:00,30.49,30.5,30.4,30.4,87400.0,22.7217,22.7291,22.6546,22.6546,87400.0
2009-08-07 15:15:00,30.4,30.45,30.35,30.37,188500.0,22.6546,22.6919,22.6174,22.6323,188500.0
2009-08-07 15:20:00,30.37,30.4,30.27,30.4,102300.0,22.6323,22.6546,22.5577,22.6546,102300.0
2009-08-07 15:25:00,30.4,30.4,30.34,30.39,81600.0,22.6546,22.6546,22.6099,22.6472,81600.0
2009-08-07 15:30:00,30.39,30.4,30.33,30.39,112800.0,22.6472,22.6546,22.6025,22.6472,112800.0
2009-08-07 15:35:00,30.38,30.41,30.37,30.4,88400.0,22.6397,22.6621,22.6323,22.6546,88400.0
2009-08-07 15:40:00,30.4,30.42,30.35,30.4,109600.0,22.6546,22.6695,22.6174,22.6546,109600.0
2009-08-07 15:45:00,30.39,30.44,30.38,30.44,118200.0,22.6472,22.6844,22.6397,22.6844,118200.0
2009-08-07 15:50:00,30.44,30.48,30.4,30.46,117900.0,22.6844,22.7142,22.6546,22.6993,117900.0
2009-08-07 15:55:00,30.47,30.48,30.34,30.35,216500.0,22.7068,22.7142,22.6099,22.6174,216500.0
2009-08-10 09:30:00,30.1,30.2,29.94,29.96,67800.0,22.4311,22.5056,22.3118,22.3267,67800.0
2009-08-10 09:35:00,29.98,30.11,29.95,30.08,54900.0,22.3416,22.4385,22.3193,22.4162,54900.0
2009-08-10 09:40:00,30.08,30.1,29.95,29.95,60400.0,22.4162,22.4311,22.3193,22.3193,60400.0
2009-08-10 09:45:00,29.96,29.99,29.89,29.92,65800.0,22.3267,22.3491,22.2746,22.2969,65800.0
2009-08-10 09:50:00,29.93,30.0,29.9,29.98,56300.0,22.3044,22.3565,22.282,22.3416,56300.0
2009-08-10 09:55:00,29.98,30.05,29.95,30.0,52000.0,22.3416,22.3938,22.3193,22.3565,52000.0
2009-08-10 10:00:00,30.0,30.01,29.92,29.95,63300.0,22.3565,22.364,22.2969,22.3193,63300.0
2009-08-10 10:05:00,29.96,30.03,29.95,30.0,54700.0,22.3267,22.3789,22.3193,22.3565,54700.0
2009-08-10 10:10:00,30.01,30.12,30.01,30.1,86400.0,22.364,22.446,22.364,22.4311,86400.0
2009-08-10 10:15:00,30.08,30.1,29.96,30.01,74200.0,22.4162,22.4311,22.3267,22.364,74200.0
2009-08-10 10:20:00,30.0,30.04,29.98,30.02,33400.0,22.3565,22.3863,22.3416,22.3714,33400.0
2009-08-10 10:25:00,30.02,30.08,30.01,30.06,50900.0,22.3714,22.4162,22.364,22.4013,50900.0
2009-08-10 10:30:00,30.07,30.14,30.04,30.13,43800.0,22.4087,22.4609,22.3863,22.4534,43800.0
2009-08-10 10:35:00,30.12,30.26,30.08,30.24,76700.0,22.446,22.5503,22.4162,22.5354,76700.0
2009-08-10 10:40:00,30.25,30.29,30.21,30.28,43100.0,22.5428,22.5727,22.513,22.5652,43100.0
2009-08-10 10:45:00,30.28,30.35,30.27,30.28,39700.0,22.5652,22.6174,22.5577,22.5652,39700.0
2009-08-10 10:50:00,30.27,30.38,30.24,30.32,43300.0,22.5577,22.6397,22.5354,22.595,43300.0
2009-08-10 10:55:00,30.34,30.35,30.3,30.32,35000.0,22.6099,22.6174,22.5801,22.595,35000.0
2009-08-10 11:00:00,30.32,30.37,30.31,30.34,37200.0,22.595,22.6323,22.5876,22.6099,37200.0
2009-08-10 11:05:00,30.33,30.34,30.31,30.33,77400.0,22.6025,22.6099,22.5876,22.6025,77400.0
2009-08-10 11:10:00,30.32,30.33,30.3,30.31,39500.0,22.595,22.6025,22.5801,22.5876,39500.0
2009-08-10 11:15:00,30.31,30.31,30.21,30.23,42500.0,22.5876,22.5876,22.513,22.5279,42500.0
2009-08-10 11:20:00,30.23,30.24,30.19,30.23,45600.0,22.5279,22.5354,22.4981,22.5279,45600.0
2009-08-10 11:25:00,30.22,30.24,30.2,30.24,27800.0,22.5205,22.5354,22.5056,22.5354,27800.0
2009-08-10 11:30:00,30.25,30.28,30.2,30.2,13500.0,22.5428,22.5652,22.5056,22.5056,13500.0
2009-08-10 11:35:00,30.21,30.26,30.2,30.24,26600.0,22.513,22.5503,22.5056,22.5354,26600.0
2009-08-10 11:40:00,30.24,30.25,30.21,30.25,21300.0,22.5354,22.5428,22.513,22.5428,21300.0
2009-08-10 11:45:00,30.24,30.25,30.13,30.13,13900.0,22.5354,22.5428,22.4534,22.4534,13900.0
2009-08-10 11:50:00,30.13,30.17,30.03,30.03,48100.0,22.4534,22.4832,22.3789,22.3789,48100.0
2009-08-10 11:55:00,30.04,30.09,30.03,30.09,25400.0,22.3863,22.4236,22.3789,22.4236,25400.0
2009-08-10 12:00:00,30.09,30.12,30.08,30.1,12800.0,22.4236,22.446,22.4162,22.4311,12800.0
2009-08-10 12:05:00,30.1,30.17,30.09,30.16,25100.0,22.4311,22.4832,22.4236,22.4758,25100.0
2009-08-10 12:10:00,30.16,30.16,30.1,30.1,22800.0,22.4758,22.4758,22.4311,22.4311,22800.0
2009-08-10 12:15:00,30.11,30.15,30.1,30.14,20600.0,22.4385,22.4683,22.4311,22.4609,20600.0
2009-08-10 12:20:00,30.15,30.16,30.14,30.16,14400.0,22.4683,22.4758,22.4609,22.4758,14400.0
2009-08-10 12:25:00,30.16,30.16,30.1,30.13,59800.0,22.4758,22.4758,22.4311,22.4534,59800.0
2009-08-10 12:30:00,30.12,30.13,30.09,30.09,28500.0,22.446,22.4534,22.4236,22.4236,28500.0
2009-08-10 12:35:00,30.09,30.1,30.07,30.07,20900.0,22.4236,22.4311,22.4087,22.4087,20900.0
2009-08-10 12:40:00,30.07,30.11,30.02,30.02,30000.0,22.4087,22.4385,22.3714,22.3714,30000.0
2009-08-10 12:45:00,30.01,30.02,29.97,29.97,28500.0,22.364,22.3714,22.3342,22.3342,28500.0
2009-08-10 12:50:00,29.97,30.01,29.97,29.99,30200.0,22.3342,22.364,22.3342,22.3491,30200.0
2009-08-10 12:55:00,30.0,30.0,29.97,29.97,14800.0,22.3565,22.3565,22.3342,22.3342,14800.0
2009-08-10 13:00:00,29.97,29.98,29.86,29.87,22800.0,22.3342,22.3416,22.2522,22.2597,22800.0
2009-08-10 13:05:00,29.87,29.88,29.8,29.81,27500.0,22.2597,22.2671,22.2075,22.2149,27500.0
2009-08-10 13:10:00,29.81,29.84,29.8,29.82,22900.0,22.2149,22.2373,22.2075,22.2224,22900.0
2009-08-10 13:15:00,29.83,29.83,29.81,29.81,10100.0,22.2299,22.2299,22.2149,22.2149,10100.0
2009-08-10 13:20:00,29.82,29.82,29.75,29.78,26800.0,22.2224,22.2224,22.1702,22.1926,26800.0
2009-08-10 13:25:00,29.78,29.78,29.73,29.75,27500.0,22.1926,22.1926,22.1553,22.1702,27500.0
2009-08-10 13:30:00,29.75,29.81,29.71,29.8,24200.0,22.1702,22.2149,22.1404,22.2075,24200.0
2009-08-10 13:35:00,29.79,29.8,29.76,29.77,14800.0,22.2,22.2075,22.1777,22.1851,14800.0
2009-08-10 13:40:00,29.77,29.8,29.76,29.79,18500.0,22.1851,22.2075,22.1777,22.2,18500.0
2009-08-10 13:45:00,29.8,29.81,29.77,29.77,16000.0,22.2075,22.2149,22.1851,22.1851,16000.0
2009-08-10 13:50:00,29.77,29.78,29.75,29.76,15400.0,22.1851,22.1926,22.1702,22.1777,15400.0
2009-08-10 13:55:00,29.75,29.76,29.71,29.72,11900.0,22.1702,22.1777,22.1404,22.1479,11900.0
2009-08-10 14:00:00,29.72,29.72,29.66,29.66,20200.0,22.1479,22.1479,22.1032,22.1032,20200.0
2009-08-10 14:05:00,29.67,29.69,29.67,29.67,29600.0,22.1106,22.1255,22.1106,22.1106,29600.0
2009-08-10 14:10:00,29.67,29.7,29.6,29.61,52500.0,22.1106,22.133,22.0585,22.0659,52500.0
2009-08-10 14:15:00,29.6,29.61,29.58,29.58,46700.0,22.0585,22.0659,22.0435,22.0435,46700.0
2009-08-10 14:20:00,29.58,29.68,29.58,29.67,46500.0,22.0435,22.1181,22.0435,22.1106,46500.0
2009-08-10 14:25:00,29.67,29.7,29.62,29.66,30700.0,22.1106,22.133,22.0734,22.1032,30700.0
2009-08-10 14:30:00,29.66,29.68,29.63,29.65,16800.0,22.1032,22.1181,22.0808,22.0957,16800.0
2009-08-10 14:35:00,29.66,29.72,29.66,29.72,16500.0,22.1032,22.1479,22.1032,22.1479,16500.0
2009-08-10 14:40:00,29.72,29.76,29.7,29.7,14400.0,22.1479,22.1777,22.133,22.133,14400.0
2009-08-10 14:45:00,29.71,29.71,29.69,29.7,13500.0,22.1404,22.1404,22.1255,22.133,13500.0
2009-08-10 14:50:00,29.7,29.7,29.65,29.67,22000.0,22.133,22.133,22.0957,22.1106,22000.0
2009-08-10 14:55:00,29.67,29.77,29.67,29.75,26500.0,22.1106,22.1851,22.1106,22.1702,26500.0
2009-08-10 15:00:00,29.75,29.82,29.75,29.79,29400.0,22.1702,22.2224,22.1702,22.2,29400.0
2009-08-10 15:05:00,29.78,29.81,29.72,29.74,32100.0,22.1926,22.2149,22.1479,22.1628,32100.0
2009-08-10 15:10:00,29.74,29.74,29.7,29.73,32900.0,22.1628,22.1628,22.133,22.1553,32900.0
2009-08-10 15:15:00,29.73,29.77,29.73,29.75,21600.0,22.1553,22.1851,22.1553,22.1702,21600.0
2009-08-10 15:20:00,29.75,29.76,29.72,29.75,35500.0,22.1702,22.1777,22.1479,22.1702,35500.0
2009-08-10 15:25:00,29.76,29.77,29.74,29.74,25400.0,22.1777,22.1851,22.1628,22.1628,25400.0
2009-08-10 15:30:00,29.76,29.78,29.72,29.73,27600.0,22.1777,22.1926,22.1479,22.1553,27600.0
2009-08-10 15:35:00,29.73,29.75,29.72,29.75,24100.0,22.1553,22.1702,22.1479,22.1702,24100.0
2009-08-10 15:40:00,29.75,29.75,29.67,29.72,62500.0,22.1702,22.1702,22.1106,22.1479,62500.0
2009-08-10 15:45:00,29.72,29.81,29.71,29.8,63800.0,22.1479,22.2149,22.1404,22.2075,63800.0
2009-08-10 15:50:00,29.79,29.8,29.73,29.76,74200.0,22.2,22.2075,22.1553,22.1777,74200.0
2009-08-10 15:55:00,29.77,29.88,29.73,29.87,179600.0,22.1851,22.2671,22.1553,22.2597,179600.0
2009-08-11 09:30:00,29.29,29.4,29.18,29.38,110400.0,21.8274,21.9094,21.7455,21.8945,110400.0
2009-08-11 09:35:00,29.39,29.5,29.37,29.46,39300.0,21.902,21.9839,21.8871,21.9541,39300.0
2009-08-11 09:40:00,29.46,29.49,29.35,29.45,73100.0,21.9541,21.9765,21.8721,21.9467,73100.0
2009-08-11 09:45:00,29.46,29.5,29.28,29.32,82100.0,21.9541,21.9839,21.82,21.8498,82100.0
2009-08-11 09:50:00,29.3,29.34,29.26,29.29,51300.0,21.8349,21.8647,21.8051,21.8274,51300.0
2009-08-11 09:55:00,29.29,29.45,29.28,29.45,48400.0,21.8274,21.9467,21.82,21.9467,48400.0
2009-08-11 10:00:00,29.43,29.44,29.3,29.3,63300.0,21.9318,21.9392,21.8349,21.8349,63300.0
2009-08-11 10:05:00,29.3,29.34,29.26,29.3,68400.0,21.8349,21.8647,21.8051,21.8349,68400.0
2009-08-11 10:10:00,29.3,29.35,29.27,29.31,45900.0,21.8349,21.8721,21.8125,21.8423,45900.0
2009-08-11 10:15:00,29.31,29.35,29.25,29.3,46000.0,21.8423,21.8721,21.7976,21.8349,46000.0
2009-08-11 10:20:00,29.3,29.3,29.25,29.29,44300.0,21.8349,21.8349,21.7976,21.8274,44300.0
2009-08-11 10:25:00,29.29,29.3,29.23,29.28,52100.0,21.8274,21.8349,21.7827,21.82,52100.0
2009-08-11 10:30:00,29.28,29.3,29.24,29.24,46100.0,21.82,21.8349,21.7902,21.7902,46100.0
2009-08-11 10:35:00,29.24,29.26,29.12,29.17,61100.0,21.7902,21.8051,21.7007,21.738,61100.0
2009-08-11 10:40:00,29.18,29.22,29.12,29.12,45800.0,21.7455,21.7753,21.7007,21.7007,45800.0
2009-08-11 10:45:00,29.13,29.16,29.07,29.08,38700.0,21.7082,21.7306,21.6635,21.6709,38700.0
2009-08-11 10:50:00,29.09,29.18,29.09,29.11,36300.0,21.6784,21.7455,21.6784,21.6933,36300.0
2009-08-11 10:55:00,29.12,29.17,29.09,29.17,35700.0,21.7007,21.738,21.6784,21.738,35700.0
2009-08-11 11:00:00,29.16,29.17,29.11,29.14,40600.0,21.7306,21.738,21.6933,21.7157,40600.0
2009-08-11 11:05:00,29.14,29.14,29.08,29.13,22200.0,21.7157,21.7157,21.6709,21.7082,22200.0
2009-08-11 11:10:00,29.14,29.16,29.06,29.06,28100.0,21.7157,21.7306,21.656,21.656,28100.0
2009-08-11 11:15:00,29.06,29.14,29.06,29.11,37300.0,21.656,21.7157,21.656,21.6933,37300.0
2009-08-11 11:20:00,29.11,29.14,29.08,29.08,32600.0,21.6933,21.7157,21.6709,21.6709,32600.0
2009-08-11 11:25:00,29.08,29.17,29.07,29.17,30800.0,21.6709,21.738,21.6635,21.738,30800.0
2009-08-11 11:30:00,29.17,29.17,29.1,29.15,26300.0,21.738,21.738,21.6858,21.7231,26300.0
2009-08-11 11:35:00,29.15,29.16,29.1,29.14,27800.0,21.7231,21.7306,21.6858,21.7157,27800.0
2009-08-11 11:40:00,29.14,29.19,29.14,29.19,22200.0,21.7157,21.7529,21.7157,21.7529,22200.0
2009-08-11 11:45:00,29.19,29.19,29.13,29.13,23800.0,21.7529,21.7529,21.7082,21.7082,23800.0
2009-08-11 11:50:00,29.13,29.14,29.1,29.13,34500.0,21.7082,21.7157,21.6858,21.7082,34500.0
2009-08-11 11:55:00,29.13,29.21,29.13,29.2,32500.0,21.7082,21.7678,21.7082,21.7604,32500.0
2009-08-11 12:00:00,29.19,29.22,29.17,29.21,41100.0,21.7529,21.7753,21.738,21.7678,41100.0
2009-08-11 12:05:00,29.22,29.24,29.17,29.19,29300.0,21.7753,21.7902,21.738,21.7529,29300.0
2009-08-11 12:10:00,29.19,29.2,29.17,29.18,17800.0,21.7529,21.7604,21.738,21.7455,17800.0
2009-08-11 12:15:00,29.19,29.24,29.18,29.22,43300.0,21.7529,21.7902,21.7455,21.7753,43300.0
2009-08-11 12:20:00,29.23,29.25,29.17,29.19,30900.0,21.7827,21.7976,21.738,21.7529,30900.0
2009-08-11 12:25:00,29.19,29.22,29.17,29.21,26100.0,21.7529,21.7753,21.738,21.7678,26100.0
2009-08-11 12:30:00,29.21,29.21,29.2,29.2,17500.0,21.7678,21.7678,21.7604,21.7604,17500.0
2009-08-11 12:35:00,29.21,29.24,29.18,29.19,22300.0,21.7678,21.7902,21.7455,21.7529,22300.0
2009-08-11 12:40:00,29.19,29.21,29.12,29.14,15200.0,21.7529,21.7678,21.7007,21.7157,15200.0
2009-08-11 12:45:00,29.13,29.16,29.12,29.12,11200.0,21.7082,21.7306,21.7007,21.7007,11200.0
2009-08-11 12:50:00,29.11,29.14,29.09,29.13,20700.0,21.6933,21.7157,21.6784,21.7082,20700.0
2009-08-11 12:55:00,29.14,29.18,29.14,29.15,14800.0,21.7157,21.7455,21.7157,21.7231,14800.0
2009-08-11 13:00:00,29.15,29.24,29.14,29.2,23700.0,21.7231,21.7902,21.7157,21.7604,23700.0
2009-08-11 13:05:00,29.2,29.26,29.19,29.24,22000.0,21.7604,21.8051,21.7529,21.7902,22000.0
2009-08-11 13:10:00,29.24,29.27,29.22,29.22,29700.0,21.7902,21.8125,21.7753,21.7753,29700.0
2009-08-11 13:15:00,29.22,29.27,29.2,29.25,23500.0,21.7753,21.8125,21.7604,21.7976,23500.0
2009-08-11 13:20:00,29.26,29.33,29.25,29.32,28200.0,21.8051,21.8572,21.7976,21.8498,28200.0
2009-08-11 13:25:00,29.33,29.34,29.31,29.31,42600.0,21.8572,21.8647,21.8423,21.8423,42600.0
2009-08-11 13:30:00,29.31,29.39,29.3,29.39,36300.0,21.8423,21.902,21.8349,21.902,36300.0
2009-08-11 13:35:00,29.4,29.41,29.34,29.36,45200.0,21.9094,21.9169,21.8647,21.8796,45200.0
2009-08-11 13:40:00,29.35,29.36,29.33,29.35,14300.0,21.8721,21.8796,21.8572,21.8721,14300.0
2009-08-11 13:45:00,29.35,29.37,29.31,29.32,13900.0,21.8721,21.8871,21.8423,21.8498,13900.0
2009-08-11 13:50:00,29.32,29.41,29.32,29.41,21500.0,21.8498,21.9169,21.8498,21.9169,21500.0
2009-08-11 13:55:00,29.39,29.4,29.35,29.36,10200.0,21.902,21.9094,21.8721,21.8796,10200.0
2009-08-11 14:00:00,29.37,29.44,29.36,29.43,36000.0,21.8871,21.9392,21.8796,21.9318,36000.0
2009-08-11 14:05:00,29.43,29.58,29.42,29.53,34200.0,21.9318,22.0435,21.9243,22.0063,34200.0
2009-08-11 14:10:00,29.53,29.57,29.51,29.54,51800.0,22.0063,22.0361,21.9914,22.0137,51800.0
2009-08-11 14:15:00,29.55,29.57,29.47,29.51,19400.0,22.0212,22.0361,21.9616,21.9914,19400.0
2009-08-11 14:20:00,29.5,29.55,29.48,29.49,14500.0,21.9839,22.0212,21.969,21.9765,14500.0
2009-08-11 14:25:00,29.49,29.54,29.48,29.51,32100.0,21.9765,22.0137,21.969,21.9914,32100.0
2009-08-11 14:30:00,29.51,29.52,29.48,29.5,11100.0,21.9914,21.9988,21.969,21.9839,11100.0
2009-08-11 14:35:00,29.5,29.51,29.47,29.49,23800.0,21.9839,21.9914,21.9616,21.9765,23800.0
2009-08-11 14:40:00,29.49,29.54,29.49,29.54,18600.0,21.9765,22.0137,21.9765,22.0137,18600.0
2009-08-11 14:45:00,29.54,29.55,29.45,29.51,46400.0,22.0137,22.0212,21.9467,21.9914,46400.0
2009-08-11 14:50:00,29.51,29.6,29.51,29.58,57100.0,21.9914,22.0585,21.9914,22.0435,57100.0
2009-08-11 14:55:00,29.57,29.61,29.55,29.6,28000.0,22.0361,22.0659,22.0212,22.0585,28000.0
2009-08-11 15:00:00,29.6,29.69,29.59,29.68,60600.0,22.0585,22.1255,22.051,22.1181,60600.0
2009-08-11 15:05:00,29.67,29.74,29.62,29.64,35000.0,22.1106,22.1628,22.0734,22.0883,35000.0
2009-08-11 15:10:00,29.64,29.67,29.6,29.62,31500.0,22.0883,22.1106,22.0585,22.0734,31500.0
2009-08-11 15:15:00,29.61,29.68,29.6,29.67,27800.0,22.0659,22.1181,22.0585,22.1106,27800.0
2009-08-11 15:20:00,29.67,29.68,29.62,29.67,27300.0,22.1106,22.1181,22.0734,22.1106,27300.0
2009-08-11 15:25:00,29.67,29.7,29.65,29.66,26600.0,22.1106,22.133,22.0957,22.1032,26600.0
2009-08-11 15:30:00,29.66,29.66,29.55,29.55,26300.0,22.1032,22.1032,22.0212,22.0212,26300.0
2009-08-11 15:35:00,29.54,29.59,29.53,29.57,46300.0,22.0137,22.051,22.0063,22.0361,46300.0
2009-08-11 15:40:00,29.58,29.72,29.58,29.69,79600.0,22.0435,22.1479,22.0435,22.1255,79600.0
2009-08-11 15:45:00,29.7,29.72,29.63,29.69,62300.0,22.133,22.1479,22.0808,22.1255,62300.0
2009-08-11 15:50:00,29.68,29.7,29.57,29.58,86300.0,22.1181,22.133,22.0361,22.0435,86300.0
2009-08-11 15:55:00,29.57,29.64,29.51,29.52,228300.0,22.0361,22.0883,21.9914,21.9988,228300.0
2009-08-12 09:30:00,29.17,29.56,29.13,29.5,79700.0,21.738,22.0286,21.7082,21.9839,79700.0
2009-08-12 09:35:00,29.53,29.72,29.53,29.59,51000.0,22.0063,22.1479,22.0063,22.051,51000.0
2009-08-12 09:40:00,29.6,29.71,29.54,29.71,75200.0,22.0585,22.1404,22.0137,22.1404,75200.0
2009-08-12 09:45:00,29.71,29.91,29.71,29.8,156200.0,22.1404,22.2895,22.1404,22.2075,156200.0
2009-08-12 09:50:00,29.82,30.02,29.8,30.01,130100.0,22.2224,22.3714,22.2075,22.364,130100.0
2009-08-12 09:55:00,30.01,30.01,29.9,29.97,146200.0,22.364,22.364,22.282,22.3342,146200.0
2009-08-12 10:00:00,29.98,30.13,29.98,30.0,83800.0,22.3416,22.4534,22.3416,22.3565,83800.0
2009-08-12 10:05:00,30.01,30.07,29.99,30.04,90000.0,22.364,22.4087,22.3491,22.3863,90000.0
2009-08-12 10:10:00,30.05,30.05,30.0,30.04,60900.0,22.3938,22.3938,22.3565,22.3863,60900.0
2009-08-12 10:15:00,30.03,30.1,29.95,29.95,117100.0,22.3789,22.4311,22.3193,22.3193,117100.0
2009-08-12 10:20:00,29.94,30.13,29.88,30.11,119700.0,22.3118,22.4534,22.2671,22.4385,119700.0
2009-08-12 10:25:00,30.1,30.13,30.08,30.09,48600.0,22.4311,22.4534,22.4162,22.4236,48600.0
2009-08-12 10:30:00,30.1,30.21,30.08,30.14,72300.0,22.4311,22.513,22.4162,22.4609,72300.0
2009-08-12 10:35:00,30.13,30.2,30.09,30.12,64800.0,22.4534,22.5056,22.4236,22.446,64800.0
2009-08-12 10:40:00,30.12,30.21,30.12,30.17,45700.0,22.446,22.513,22.446,22.4832,45700.0
2009-08-12 10:45:00,30.17,30.26,30.14,30.26,50000.0,22.4832,22.5503,22.4609,22.5503,50000.0
2009-08-12 10:50:00,30.27,30.37,30.25,30.33,84200.0,22.5577,22.6323,22.5428,22.6025,84200.0
2009-08-12 10:55:00,30.3,30.33,30.23,30.33,69300.0,22.5801,22.6025,22.5279,22.6025,69300.0
2009-08-12 11:00:00,30.33,30.41,30.3,30.41,132900.0,22.6025,22.6621,22.5801,22.6621,132900.0
2009-08-12 11:05:00,30.4,30.45,30.33,30.33,90400.0,22.6546,22.6919,22.6025,22.6025,90400.0
2009-08-12 11:10:00,30.33,30.39,30.3,30.35,54700.0,22.6025,22.6472,22.5801,22.6174,54700.0
2009-08-12 11:15:00,30.35,30.44,30.3,30.42,63300.0,22.6174,22.6844,22.5801,22.6695,63300.0
2009-08-12 11:20:00,30.41,30.43,30.39,30.41,59200.0,22.6621,22.677,22.6472,22.6621,59200.0
2009-08-12 11:25:00,30.41,30.49,30.41,30.49,99500.0,22.6621,22.7217,22.6621,22.7217,99500.0
2009-08-12 11:30:00,30.49,30.5,30.41,30.47,78500.0,22.7217,22.7291,22.6621,22.7068,78500.0
2009-08-12 11:35:00,30.46,30.53,30.45,30.49,59800.0,22.6993,22.7515,22.6919,22.7217,59800.0
2009-08-12 11:40:00,30.49,30.55,30.46,30.5,43200.0,22.7217,22.7664,22.6993,22.7291,43200.0
2009-08-12 11:45:00,30.5,30.58,30.49,30.5,63600.0,22.7291,22.7888,22.7217,22.7291,63600.0
2009-08-12 11:50:00,30.5,30.51,30.45,30.45,30800.0,22.7291,22.7366,22.6919,22.6919,30800.0
2009-08-12 11:55:00,30.45,30.47,30.45,30.46,15400.0,22.6919,22.7068,22.6919,22.6993,15400.0
2009-08-12 12:00:00,30.47,30.48,30.46,30.46,23700.0,22.7068,22.7142,22.6993,22.6993,23700.0
2009-08-12 12:05:00,30.46,30.47,30.46,30.46,9400.0,22.6993,22.7068,22.6993,22.6993,9400.0
2009-08-12 12:10:00,30.45,30.48,30.45,30.48,36800.0,22.6919,22.7142,22.6919,22.7142,36800.0
2009-08-12 12:15:00,30.47,30.47,30.45,30.45,9600.0,22.7068,22.7068,22.6919,22.6919,9600.0
2009-08-12 12:20:00,30.45,30.47,30.45,30.45,41900.0,22.6919,22.7068,22.6919,22.6919,41900.0
2009-08-12 12:25:00,30.45,30.5,30.45,30.49,41500.0,22.6919,22.7291,22.6919,22.7217,41500.0
2009-08-12 12:30:00,30.49,30.49,30.45,30.45,15200.0,22.7217,22.7217,22.6919,22.6919,15200.0
2009-08-12 12:35:00,30.46,30.5,30.45,30.5,28500.0,22.6993,22.7291,22.6919,22.7291,28500.0
2009-08-12 12:40:00,30.5,30.52,30.46,30.5,23600.0,22.7291,22.7441,22.6993,22.7291,23600.0
2009-08-12 12:45:00,30.5,30.55,30.46,30.53,35100.0,22.7291,22.7664,22.6993,22.7515,35100.0
2009-08-12 12:50:00,30.52,30.59,30.52,30.55,32300.0,22.7441,22.7962,22.7441,22.7664,32300.0
2009-08-12 12:55:00,30.55,30.56,30.51,30.55,22700.0,22.7664,22.7739,22.7366,22.7664,22700.0
2009-08-12 13:00:00,30.54,30.54,30.48,30.49,23700.0,22.759,22.759,22.7142,22.7217,23700.0
2009-08-12 13:05:00,30.49,30.53,30.49,30.53,27400.0,22.7217,22.7515,22.7217,22.7515,27400.0
2009-08-12 13:10:00,30.53,30.58,30.51,30.53,21600.0,22.7515,22.7888,22.7366,22.7515,21600.0
2009-08-12 13:15:00,30.52,30.55,30.5,30.51,31600.0,22.7441,22.7664,22.7291,22.7366,31600.0
2009-08-12 13:20:00,30.51,30.61,30.51,30.6,18600.0,22.7366,22.8111,22.7366,22.8037,18600.0
2009-08-12 13:25:00,30.6,30.6,30.55,30.57,20000.0,22.8037,22.8037,22.7664,22.7813,20000.0
2009-08-12 13:30:00,30.57,30.58,30.53,30.54,17400.0,22.7813,22.7888,22.7515,22.759,17400.0
2009-08-12 13:35:00,30.54,30.55,30.53,30.54,8400.0,22.759,22.7664,22.7515,22.759,8400.0
2009-08-12 13:40:00,30.53,30.54,30.5,30.51,50300.0,22.7515,22.759,22.7291,22.7366,50300.0
2009-08-12 13:45:00,30.52,30.55,30.51,30.55,23900.0,22.7441,22.7664,22.7366,22.7664,23900.0
2009-08-12 13:50:00,30.55,30.61,30.55,30.61,23500.0,22.7664,22.8111,22.7664,22.8111,23500.0
2009-08-12 13:55:00,30.6,30.64,30.58,30.64,43900.0,22.8037,22.8335,22.7888,22.8335,43900.0
2009-08-12 14:00:00,30.64,30.67,30.61,30.63,51500.0,22.8335,22.8558,22.8111,22.826,51500.0
2009-08-12 14:05:00,30.62,30.67,30.59,30.6,26700.0,22.8186,22.8558,22.7962,22.8037,26700.0
2009-08-12 14:10:00,30.6,30.67,30.55,30.62,23700.0,22.8037,22.8558,22.7664,22.8186,23700.0
2009-08-12 14:15:00,30.61,30.7,30.45,30.51,54100.0,22.8111,22.8782,22.6919,22.7366,54100.0
2009-08-12 14:20:00,30.52,30.66,30.5,30.59,76400.0,22.7441,22.8484,22.7291,22.7962,76400.0
2009-08-12 14:25:00,30.59,30.64,30.45,30.47,68300.0,22.7962,22.8335,22.6919,22.7068,68300.0
2009-08-12 14:30:00,30.47,30.49,30.45,30.46,38700.0,22.7068,22.7217,22.6919,22.6993,38700.0
2009-08-12 14:35:00,30.45,30.47,30.4,30.42,67200.0,22.6919,22.7068,22.6546,22.6695,67200.0
2009-08-12 14:40:00,30.43,30.47,30.38,30.46,66900.0,22.677,22.7068,22.6397,22.6993,66900.0
2009-08-12 14:45:00,30.45,30.58,30.45,30.53,67900.0,22.6919,22.7888,22.6919,22.7515,67900.0
2009-08-12 14:50:00,30.54,30.73,30.52,30.69,81400.0,22.759,22.9006,22.7441,22.8707,81400.0
2009-08-12 14:55:00,30.69,30.82,30.69,30.8,87800.0,22.8707,22.9676,22.8707,22.9527,87800.0
2009-08-12 15:00:00,30.82,30.91,30.79,30.81,94600.0,22.9676,23.0347,22.9453,22.9602,94600.0
2009-08-12 15:05:00,30.81,30.82,30.73,30.78,53000.0,22.9602,22.9676,22.9006,22.9378,53000.0
2009-08-12 15:10:00,30.77,30.81,30.74,30.77,68800.0,22.9304,22.9602,22.908,22.9304,68800.0
2009-08-12 15:15:00,30.77,30.82,30.75,30.77,48600.0,22.9304,22.9676,22.9155,22.9304,48600.0
2009-08-12 15:20:00,30.78,30.8,30.7,30.74,54600.0,22.9378,22.9527,22.8782,22.908,54600.0
2009-08-12 15:25:00,30.74,30.78,30.73,30.77,53700.0,22.908,22.9378,22.9006,22.9304,53700.0
2009-08-12 15:30:00,30.77,30.84,30.75,30.82,111700.0,22.9304,22.9825,22.9155,22.9676,111700.0
2009-08-12 15:35:00,30.83,30.87,30.78,30.81,82100.0,22.9751,23.0049,22.9378,22.9602,82100.0
2009-08-12 15:40:00,30.8,30.81,30.61,30.64,115400.0,22.9527,22.9602,22.8111,22.8335,115400.0
2009-08-12 15:45:00,30.64,30.64,30.54,30.59,114200.0,22.8335,22.8335,22.759,22.7962,114200.0
2009-08-12 15:50:00,30.58,30.59,30.45,30.45,211500.0,22.7888,22.7962,22.6919,22.6919,211500.0
2009-08-12 15:55:00,30.47,30.51,30.41,30.45,318700.0,22.7068,22.7366,22.6621,22.6919,318700.0
2009-08-13 09:30:00,30.0,30.01,29.72,29.87,128600.0,22.3565,22.364,22.1479,22.2597,128600.0
2009-08-13 09:35:00,29.89,29.89,29.68,29.79,97800.0,22.2746,22.2746,22.1181,22.2,97800.0
2009-08-13 09:40:00,29.78,29.8,29.66,29.75,98000.0,22.1926,22.2075,22.1032,22.1702,98000.0
2009-08-13 09:45:00,29.75,29.83,29.7,29.7,59900.0,22.1702,22.2299,22.133,22.133,59900.0
2009-08-13 09:50:00,29.7,29.72,29.49,29.5,81900.0,22.133,22.1479,21.9765,21.9839,81900.0
2009-08-13 09:55:00,29.5,29.61,29.46,29.59,78200.0,21.9839,22.0659,21.9541,22.051,78200.0
2009-08-13 10:00:00,29.58,29.7,29.54,29.7,52100.0,22.0435,22.133,22.0137,22.133,52100.0
2009-08-13 10:05:00,29.71,29.82,29.7,29.8,78800.0,22.1404,22.2224,22.133,22.2075,78800.0
2009-08-13 10:10:00,29.79,29.89,29.78,29.86,82900.0,22.2,22.2746,22.1926,22.2522,82900.0
2009-08-13 10:15:00,29.86,29.95,29.84,29.88,72500.0,22.2522,22.3193,22.2373,22.2671,72500.0
2009-08-13 10:20:00,29.88,30.08,29.88,30.07,106900.0,22.2671,22.4162,22.2671,22.4087,106900.0
2009-08-13 10:25:00,30.07,30.12,30.06,30.1,69000.0,22.4087,22.446,22.4013,22.4311,69000.0
2009-08-13 10:30:00,30.11,30.15,30.08,30.14,93900.0,22.4385,22.4683,22.4162,22.4609,93900.0
2009-08-13 10:35:00,30.13,30.21,30.07,30.2,117200.0,22.4534,22.513,22.4087,22.5056,117200.0
2009-08-13 10:40:00,30.2,30.29,30.15,30.22,101800.0,22.5056,22.5727,22.4683,22.5205,101800.0
2009-08-13 10:45:00,30.21,30.23,30.16,30.21,64100.0,22.513,22.5279,22.4758,22.513,64100.0
2009-08-13 10:50:00,30.21,30.33,30.2,30.33,62800.0,22.513,22.6025,22.5056,22.6025,62800.0
2009-08-13 10:55:00,30.33,30.37,30.3,30.33,80600.0,22.6025,22.6323,22.5801,22.6025,80600.0
2009-08-13 11:00:00,30.32,30.33,30.25,30.3,27000.0,22.595,22.6025,22.5428,22.5801,27000.0
2009-08-13 11:05:00,30.31,30.31,30.2,30.21,28600.0,22.5876,22.5876,22.5056,22.513,28600.0
2009-08-13 11:10:00,30.2,30.22,30.13,30.15,34600.0,22.5056,22.5205,22.4534,22.4683,34600.0
2009-08-13 11:15:00,30.13,30.16,30.1,30.1,47700.0,22.4534,22.4758,22.4311,22.4311,47700.0
2009-08-13 11:20:00,30.1,30.12,30.04,30.06,66200.0,22.4311,22.446,22.3863,22.4013,66200.0
2009-08-13 11:25:00,30.06,30.06,29.99,29.99,25800.0,22.4013,22.4013,22.3491,22.3491,25800.0
2009-08-13 11:30:00,29.99,30.01,29.88,29.93,46400.0,22.3491,22.364,22.2671,22.3044,46400.0
2009-08-13 11:35:00,29.94,30.04,29.94,30.02,26500.0,22.3118,22.3863,22.3118,22.3714,26500.0
2009-08-13 11:40:00,30.03,30.07,30.01,30.07,25500.0,22.3789,22.4087,22.364,22.4087,25500.0
2009-08-13 11:45:00,30.07,30.11,30.06,30.06,12300.0,22.4087,22.4385,22.4013,22.4013,12300.0
2009-08-13 11:50:00,30.06,30.07,30.02,30.03,20200.0,22.4013,22.4087,22.3714,22.3789,20200.0
2009-08-13 11:55:00,30.03,30.07,30.01,30.03,14100.0,22.3789,22.4087,22.364,22.3789,14100.0
2009-08-13 12:00:00,30.05,30.08,30.05,30.06,21300.0,22.3938,22.4162,22.3938,22.4013,21300.0
2009-08-13 12:05:00,30.07,30.14,30.07,30.07,18000.0,22.4087,22.4609,22.4087,22.4087,18000.0
2009-08-13 12:10:00,30.08,30.08,30.03,30.04,11500.0,22.4162,22.4162,22.3789,22.3863,11500.0
2009-08-13 12:15:00,30.03,30.06,30.03,30.04,8500.0,22.3789,22.4013,22.3789,22.3863,8500.0
2009-08-13 12:20:00,30.05,30.05,30.0,30.0,13400.0,22.3938,22.3938,22.3565,22.3565,13400.0
2009-08-13 12:25:00,30.01,30.06,30.0,30.06,15800.0,22.364,22.4013,22.3565,22.4013,15800.0
2009-08-13 12:30:00,30.06,30.06,30.03,30.05,10800.0,22.4013,22.4013,22.3789,22.3938,10800.0
2009-08-13 12:35:00,30.05,30.07,30.05,30.06,11200.0,22.3938,22.4087,22.3938,22.4013,11200.0
2009-08-13 12:40:00,30.07,30.13,30.06,30.12,18900.0,22.4087,22.4534,22.4013,22.446,18900.0
2009-08-13 12:45:00,30.13,30.15,30.12,30.13,12600.0,22.4534,22.4683,22.446,22.4534,12600.0
2009-08-13 12:50:00,30.12,30.12,30.09,30.1,8100.0,22.446,22.446,22.4236,22.4311,8100.0
2009-08-13 12:55:00,30.1,30.12,30.09,30.09,4300.0,22.4311,22.446,22.4236,22.4236,4300.0
2009-08-13 13:00:00,30.09,30.24,30.09,30.22,26900.0,22.4236,22.5354,22.4236,22.5205,26900.0
2009-08-13 13:05:00,30.21,30.21,30.17,30.18,28500.0,22.513,22.513,22.4832,22.4907,28500.0
2009-08-13 13:10:00,30.19,30.2,30.05,30.06,28200.0,22.4981,22.5056,22.3938,22.4013,28200.0
2009-08-13 13:15:00,30.06,30.07,29.99,30.03,26200.0,22.4013,22.4087,22.3491,22.3789,26200.0
2009-08-13 13:20:00,30.03,30.07,30.03,30.04,9500.0,22.3789,22.4087,22.3789,22.3863,9500.0
2009-08-13 13:25:00,30.05,30.05,29.99,30.0,10900.0,22.3938,22.3938,22.3491,22.3565,10900.0
2009-08-13 13:30:00,30.0,30.06,30.0,30.03,11000.0,22.3565,22.4013,22.3565,22.3789,11000.0
2009-08-13 13:35:00,30.03,30.05,30.02,30.03,10400.0,22.3789,22.3938,22.3714,22.3789,10400.0
2009-08-13 13:40:00,30.04,30.04,30.0,30.0,9900.0,22.3863,22.3863,22.3565,22.3565,9900.0
2009-08-13 13:45:00,29.99,30.04,29.99,30.03,6700.0,22.3491,22.3863,22.3491,22.3789,6700.0
2009-08-13 13:50:00,30.02,30.03,29.93,29.93,15300.0,22.3714,22.3789,22.3044,22.3044,15300.0
2009-08-13 13:55:00,29.94,29.94,29.89,29.94,22900.0,22.3118,22.3118,22.2746,22.3118,22900.0
2009-08-13 14:00:00,29.96,29.97,29.89,29.9,23600.0,22.3267,22.3342,22.2746,22.282,23600.0
2009-08-13 14:05:00,29.89,29.93,29.87,29.93,16000.0,22.2746,22.3044,22.2597,22.3044,16000.0
2009-08-13 14:10:00,29.93,29.93,29.78,29.83,55400.0,22.3044,22.3044,22.1926,22.2299,55400.0
2009-08-13 14:15:00,29.83,29.86,29.76,29.86,31200.0,22.2299,22.2522,22.1777,22.2522,31200.0
2009-08-13 14:20:00,29.86,29.87,29.82,29.85,32500.0,22.2522,22.2597,22.2224,22.2448,32500.0
2009-08-13 14:25:00,29.85,29.92,29.85,29.89,34900.0,22.2448,22.2969,22.2448,22.2746,34900.0
2009-08-13 14:30:00,29.89,29.98,29.89,29.96,36900.0,22.2746,22.3416,22.2746,22.3267,36900.0
2009-08-13 14:35:00,29.97,30.02,29.94,30.0,40300.0,22.3342,22.3714,22.3118,22.3565,40300.0
2009-08-13 14:40:00,30.0,30.08,30.0,30.05,35300.0,22.3565,22.4162,22.3565,22.3938,35300.0
2009-08-13 14:45:00,30.05,30.08,30.03,30.04,21300.0,22.3938,22.4162,22.3789,22.3863,21300.0
2009-08-13 14:50:00,30.03,30.06,30.01,30.01,17100.0,22.3789,22.4013,22.364,22.364,17100.0
2009-08-13 14:55:00,30.02,30.05,30.0,30.0,29600.0,22.3714,22.3938,22.3565,22.3565,29600.0
2009-08-13 15:00:00,30.0,30.09,30.0,30.06,26300.0,22.3565,22.4236,22.3565,22.4013,26300.0
2009-08-13 15:05:00,30.08,30.08,29.98,30.02,44700.0,22.4162,22.4162,22.3416,22.3714,44700.0
2009-08-13 15:10:00,30.02,30.14,30.01,30.1,31400.0,22.3714,22.4609,22.364,22.4311,31400.0
2009-08-13 15:15:00,30.11,30.16,30.08,30.1,37000.0,22.4385,22.4758,22.4162,22.4311,37000.0
2009-08-13 15:20:00,30.11,30.14,30.08,30.1,32800.0,22.4385,22.4609,22.4162,22.4311,32800.0
2009-08-13 15:25:00,30.11,30.17,30.1,30.15,41400.0,22.4385,22.4832,22.4311,22.4683,41400.0
2009-08-13 15:30:00,30.16,30.22,30.16,30.19,47800.0,22.4758,22.5205,22.4758,22.4981,47800.0
2009-08-13 15:35:00,30.17,30.21,30.13,30.16,51200.0,22.4832,22.513,22.4534,22.4758,51200.0
2009-08-13 15:40:00,30.16,30.3,30.16,30.29,111200.0,22.4758,22.5801,22.4758,22.5727,111200.0
2009-08-13 15:45:00,30.3,30.34,30.28,30.3,82600.0,22.5801,22.6099,22.5652,22.5801,82600.0
2009-08-13 15:50:00,30.3,30.36,30.26,30.34,168100.0,22.5801,22.6248,22.5503,22.6099,168100.0
2009-08-13 15:55:00,30.35,30.36,30.31,30.35,192000.0,22.6174,22.6248,22.5876,22.6174,192000.0
2009-08-14 09:30:00,30.36,30.46,30.28,30.37,55000.0,22.6248,22.6993,22.5652,22.6323,55000.0
2009-08-14 09:35:00,30.36,30.36,30.18,30.19,28900.0,22.6248,22.6248,22.4907,22.4981,28900.0
2009-08-14 09:40:00,30.19,30.21,29.99,29.99,66300.0,22.4981,22.513,22.3491,22.3491,66300.0
2009-08-14 09:45:00,29.98,29.98,29.88,29.92,44600.0,22.3416,22.3416,22.2671,22.2969,44600.0
2009-08-14 09:50:00,29.92,29.97,29.81,29.83,58600.0,22.2969,22.3342,22.2149,22.2299,58600.0
2009-08-14 09:55:00,29.83,29.84,29.65,29.71,97300.0,22.2299,22.2373,22.0957,22.1404,97300.0
2009-08-14 10:00:00,29.71,29.71,29.51,29.58,125100.0,22.1404,22.1404,21.9914,22.0435,125100.0
2009-08-14 10:05:00,29.58,29.61,29.48,29.57,79300.0,22.0435,22.0659,21.969,22.0361,79300.0
2009-08-14 10:10:00,29.59,29.61,29.49,29.5,26500.0,22.051,22.0659,21.9765,21.9839,26500.0
2009-08-14 10:15:00,29.51,29.55,29.41,29.54,47000.0,21.9914,22.0212,21.9169,22.0137,47000.0
2009-08-14 10:20:00,29.53,29.62,29.51,29.62,32300.0,22.0063,22.0734,21.9914,22.0734,32300.0
2009-08-14 10:25:00,29.64,29.7,29.62,29.63,32800.0,22.0883,22.133,22.0734,22.0808,32800.0
2009-08-14 10:30:00,29.63,29.67,29.49,29.54,41600.0,22.0808,22.1106,21.9765,22.0137,41600.0
2009-08-14 10:35:00,29.53,29.62,29.46,29.58,25000.0,22.0063,22.0734,21.9541,22.0435,25000.0
2009-08-14 10:40:00,29.58,29.65,29.57,29.62,23100.0,22.0435,22.0957,22.0361,22.0734,23100.0
2009-08-14 10:45:00,29.61,29.63,29.52,29.61,28600.0,22.0659,22.0808,21.9988,22.0659,28600.0
2009-08-14 10:50:00,29.58,29.6,29.46,29.51,44800.0,22.0435,22.0585,21.9541,21.9914,44800.0
2009-08-14 10:55:00,29.51,29.63,29.49,29.63,30300.0,21.9914,22.0808,21.9765,22.0808,30300.0
2009-08-14 11:00:00,29.65,29.69,29.56,29.67,46800.0,22.0957,22.1255,22.0286,22.1106,46800.0
2009-08-14 11:05:00,29.66,29.69,29.61,29.65,40100.0,22.1032,22.1255,22.0659,22.0957,40100.0
2009-08-14 11:10:00,29.65,29.65,29.55,29.61,47600.0,22.0957,22.0957,22.0212,22.0659,47600.0
2009-08-14 11:15:00,29.59,29.66,29.55,29.61,47400.0,22.051,22.1032,22.0212,22.0659,47400.0
2009-08-14 11:20:00,29.62,29.64,29.57,29.58,23600.0,22.0734,22.0883,22.0361,22.0435,23600.0
2009-08-14 11:25:00,29.58,29.58,29.52,29.54,27000.0,22.0435,22.0435,21.9988,22.0137,27000.0
2009-08-14 11:30:00,29.54,29.6,29.49,29.6,29500.0,22.0137,22.0585,21.9765,22.0585,29500.0
2009-08-14 11:35:00,29.59,29.67,29.59,29.6,26900.0,22.051,22.1106,22.051,22.0585,26900.0
2009-08-14 11:40:00,29.6,29.67,29.6,29.67,35000.0,22.0585,22.1106,22.0585,22.1106,35000.0
2009-08-14 11:45:00,29.67,29.68,29.57,29.57,22300.0,22.1106,22.1181,22.0361,22.0361,22300.0
2009-08-14 11:50:00,29.57,29.57,29.5,29.51,15700.0,22.0361,22.0361,21.9839,21.9914,15700.0
2009-08-14 11:55:00,29.53,29.56,29.49,29.49,17100.0,22.0063,22.0286,21.9765,21.9765,17100.0
2009-08-14 12:00:00,29.49,29.51,29.48,29.48,14400.0,21.9765,21.9914,21.969,21.969,14400.0
2009-08-14 12:05:00,29.48,29.51,29.47,29.49,8200.0,21.969,21.9914,21.9616,21.9765,8200.0
2009-08-14 12:10:00,29.48,29.51,29.45,29.45,12500.0,21.969,21.9914,21.9467,21.9467,12500.0
2009-08-14 12:15:00,29.45,29.49,29.43,29.49,12000.0,21.9467,21.9765,21.9318,21.9765,12000.0
2009-08-14 12:20:00,29.49,29.49,29.44,29.44,17200.0,21.9765,21.9765,21.9392,21.9392,17200.0
2009-08-14 12:25:00,29.45,29.46,29.42,29.46,13300.0,21.9467,21.9541,21.9243,21.9541,13300.0
2009-08-14 12:30:00,29.45,29.46,29.42,29.44,9500.0,21.9467,21.9541,21.9243,21.9392,9500.0
2009-08-14 12:35:00,29.44,29.5,29.44,29.5,8300.0,21.9392,21.9839,21.9392,21.9839,8300.0
2009-08-14 12:40:00,29.49,29.5,29.45,29.49,14500.0,21.9765,21.9839,21.9467,21.9765,14500.0
2009-08-14 12:45:00,29.5,29.54,29.49,29.5,13500.0,21.9839,22.0137,21.9765,21.9839,13500.0
2009-08-14 12:50:00,29.52,29.55,29.48,29.48,9000.0,21.9988,22.0212,21.969,21.969,9000.0
2009-08-14 12:55:00,29.48,29.55,29.48,29.5,15700.0,21.969,22.0212,21.969,21.9839,15700.0
2009-08-14 13:00:00,29.53,29.58,29.52,29.57,14300.0,22.0063,22.0435,21.9988,22.0361,14300.0
2009-08-14 13:05:00,29.57,29.57,29.53,29.55,9800.0,22.0361,22.0361,22.0063,22.0212,9800.0
2009-08-14 13:10:00,29.54,29.55,29.52,29.54,5200.0,22.0137,22.0212,21.9988,22.0137,5200.0
2009-08-14 13:15:00,29.54,29.56,29.5,29.54,19200.0,22.0137,22.0286,21.9839,22.0137,19200.0
2009-08-14 13:20:00,29.55,29.56,29.5,29.51,9500.0,22.0212,22.0286,21.9839,21.9914,9500.0
2009-08-14 13:25:00,29.51,29.52,29.47,29.52,10700.0,21.9914,21.9988,21.9616,21.9988,10700.0
2009-08-14 13:30:00,29.52,29.53,29.46,29.5,24800.0,21.9988,22.0063,21.9541,21.9839,24800.0
2009-08-14 13:35:00,29.49,29.52,29.48,29.48,7200.0,21.9765,21.9988,21.969,21.969,7200.0
2009-08-14 13:40:00,29.49,29.51,29.48,29.5,7100.0,21.9765,21.9914,21.969,21.9839,7100.0
2009-08-14 13:45:00,29.49,29.52,29.48,29.5,10800.0,21.9765,21.9988,21.969,21.9839,10800.0
2009-08-14 13:50:00,29.5,29.51,29.48,29.49,8200.0,21.9839,21.9914,21.969,21.9765,8200.0
2009-08-14 13:55:00,29.48,29.5,29.46,29.5,7900.0,21.969,21.9839,21.9541,21.9839,7900.0
2009-08-14 14:00:00,29.51,29.53,29.47,29.49,13900.0,21.9914,22.0063,21.9616,21.9765,13900.0
2009-08-14 14:05:00,29.49,29.52,29.45,29.46,11700.0,21.9765,21.9988,21.9467,21.9541,11700.0
2009-08-14 14:10:00,29.44,29.5,29.42,29.48,25200.0,21.9392,21.9839,21.9243,21.969,25200.0
2009-08-14 14:15:00,29.48,29.49,29.45,29.47,19200.0,21.969,21.9765,21.9467,21.9616,19200.0
2009-08-14 14:20:00,29.45,29.48,29.41,29.42,29400.0,21.9467,21.969,21.9169,21.9243,29400.0
2009-08-14 14:25:00,29.43,29.48,29.42,29.43,24600.0,21.9318,21.969,21.9243,21.9318,24600.0
2009-08-14 14:30:00,29.42,29.47,29.41,29.44,26900.0,21.9243,21.9616,21.9169,21.9392,26900.0
2009-08-14 14:35:00,29.44,29.48,29.42,29.45,23900.0,21.9392,21.969,21.9243,21.9467,23900.0
2009-08-14 14:40:00,29.45,29.49,29.43,29.47,21400.0,21.9467,21.9765,21.9318,21.9616,21400.0
2009-08-14 14:45:00,29.47,29.47,29.44,29.45,22400.0,21.9616,21.9616,21.9392,21.9467,22400.0
2009-08-14 14:50:00,29.44,29.44,29.41,29.41,18000.0,21.9392,21.9392,21.9169,21.9169,18000.0
2009-08-14 14:55:00,29.41,29.47,29.4,29.46,27700.0,21.9169,21.9616,21.9094,21.9541,27700.0
2009-08-14 15:00:00,29.46,29.55,29.46,29.55,33200.0,21.9541,22.0212,21.9541,22.0212,33200.0
2009-08-14 15:05:00,29.54,29.6,29.54,29.59,34500.0,22.0137,22.0585,22.0137,22.051,34500.0
2009-08-14 15:10:00,29.59,29.63,29.57,29.62,72700.0,22.051,22.0808,22.0361,22.0734,72700.0
2009-08-14 15:15:00,29.62,29.65,29.6,29.64,35400.0,22.0734,22.0957,22.0585,22.0883,35400.0
2009-08-14 15:20:00,29.64,29.65,29.59,29.59,25800.0,22.0883,22.0957,22.051,22.051,25800.0
2009-08-14 15:25:00,29.59,29.62,29.51,29.6,53100.0,22.051,22.0734,21.9914,22.0585,53100.0
2009-08-14 15:30:00,29.59,29.64,29.59,29.6,38400.0,22.051,22.0883,22.051,22.0585,38400.0
2009-08-14 15:35:00,29.59,29.68,29.58,29.68,33300.0,22.051,22.1181,22.0435,22.1181,33300.0
2009-08-14 15:40:00,29.67,29.68,29.62,29.66,79000.0,22.1106,22.1181,22.0734,22.1032,79000.0
2009-08-14 15:45:00,29.67,29.75,29.67,29.7,118200.0,22.1106,22.1702,22.1106,22.133,118200.0
2009-08-14 15:50:00,29.7,29.73,29.68,29.72,96600.0,22.133,22.1553,22.1181,22.1479,96600.0
2009-08-14 15:55:00,29.73,29.85,29.72,29.85,227100.0,22.1553,22.2448,22.1479,22.2448,227100.0
2009-08-17 09:30:00,28.69,28.8,28.59,28.68,108400.0,21.3803,21.4623,21.3058,21.3729,108400.0
2009-08-17 09:35:00,28.68,28.73,28.51,28.52,35600.0,21.3729,21.4101,21.2462,21.2536,35600.0
2009-08-17 09:40:00,28.51,28.63,28.48,28.53,76200.0,21.2462,21.3356,21.2238,21.2611,76200.0
2009-08-17 09:45:00,28.5,28.5,28.37,28.39,46200.0,21.2387,21.2387,21.1418,21.1567,46200.0
2009-08-17 09:50:00,28.37,28.48,28.35,28.47,36300.0,21.1418,21.2238,21.1269,21.2164,36300.0
2009-08-17 09:55:00,28.47,28.61,28.46,28.56,69600.0,21.2164,21.3207,21.2089,21.2834,69600.0
2009-08-17 10:00:00,28.56,28.56,28.42,28.47,44800.0,21.2834,21.2834,21.1791,21.2164,44800.0
2009-08-17 10:05:00,28.45,28.46,28.35,28.38,54400.0,21.2015,21.2089,21.1269,21.1493,54400.0
2009-08-17 10:10:00,28.38,28.42,28.37,28.4,49600.0,21.1493,21.1791,21.1418,21.1642,49600.0
2009-08-17 10:15:00,28.38,28.41,28.31,28.41,51800.0,21.1493,21.1716,21.0971,21.1716,51800.0
2009-08-17 10:20:00,28.39,28.46,28.35,28.41,56300.0,21.1567,21.2089,21.1269,21.1716,56300.0
2009-08-17 10:25:00,28.41,28.41,28.33,28.33,33100.0,21.1716,21.1716,21.112,21.112,33100.0
2009-08-17 10:30:00,28.34,28.37,28.32,28.32,44400.0,21.1195,21.1418,21.1046,21.1046,44400.0
2009-08-17 10:35:00,28.31,28.36,28.27,28.35,59600.0,21.0971,21.1344,21.0673,21.1269,59600.0
2009-08-17 10:40:00,28.34,28.38,28.27,28.29,58200.0,21.1195,21.1493,21.0673,21.0822,58200.0
2009-08-17 10:45:00,28.27,28.32,28.24,28.26,39900.0,21.0673,21.1046,21.045,21.0599,39900.0
2009-08-17 10:50:00,28.25,28.32,28.25,28.27,29100.0,21.0524,21.1046,21.0524,21.0673,29100.0
2009-08-17 10:55:00,28.27,28.29,28.19,28.27,45300.0,21.0673,21.0822,21.0077,21.0673,45300.0
2009-08-17 11:00:00,28.26,28.29,28.24,28.28,34500.0,21.0599,21.0822,21.045,21.0748,34500.0
2009-08-17 11:05:00,28.28,28.28,28.18,28.18,40400.0,21.0748,21.0748,21.0002,21.0002,40400.0
2009-08-17 11:10:00,28.19,28.19,28.17,28.17,27800.0,21.0077,21.0077,20.9928,20.9928,27800.0
2009-08-17 11:15:00,28.17,28.17,28.1,28.13,54700.0,20.9928,20.9928,20.9406,20.963,54700.0
2009-08-17 11:20:00,28.13,28.26,28.13,28.26,47400.0,20.963,21.0599,20.963,21.0599,47400.0
2009-08-17 11:25:00,28.27,28.35,28.26,28.31,32500.0,21.0673,21.1269,21.0599,21.0971,32500.0
2009-08-17 11:30:00,28.31,28.33,28.27,28.32,23100.0,21.0971,21.112,21.0673,21.1046,23100.0
2009-08-17 11:35:00,28.32,28.33,28.28,28.32,17800.0,21.1046,21.112,21.0748,21.1046,17800.0
2009-08-17 11:40:00,28.32,28.42,28.3,28.39,25700.0,21.1046,21.1791,21.0897,21.1567,25700.0
2009-08-17 11:45:00,28.39,28.43,28.37,28.43,21800.0,21.1567,21.1865,21.1418,21.1865,21800.0
2009-08-17 11:50:00,28.43,28.46,28.39,28.44,24200.0,21.1865,21.2089,21.1567,21.194,24200.0
2009-08-17 11:55:00,28.43,28.53,28.42,28.51,34200.0,21.1865,21.2611,21.1791,21.2462,34200.0
2009-08-17 12:00:00,28.5,28.52,28.45,28.45,21800.0,21.2387,21.2536,21.2015,21.2015,21800.0
2009-08-17 12:05:00,28.47,28.48,28.39,28.39,21100.0,21.2164,21.2238,21.1567,21.1567,21100.0
2009-08-17 12:10:00,28.39,28.44,28.39,28.42,19700.0,21.1567,21.194,21.1567,21.1791,19700.0
2009-08-17 12:15:00,28.41,28.42,28.37,28.38,12700.0,21.1716,21.1791,21.1418,21.1493,12700.0
2009-08-17 12:20:00,28.38,28.39,28.35,28.37,15700.0,21.1493,21.1567,21.1269,21.1418,15700.0
2009-08-17 12:25:00,28.37,28.38,28.34,28.37,22900.0,21.1418,21.1493,21.1195,21.1418,22900.0
2009-08-17 12:30:00,28.38,28.41,28.38,28.4,9700.0,21.1493,21.1716,21.1493,21.1642,9700.0
2009-08-17 12:35:00,28.39,28.4,28.35,28.35,11600.0,21.1567,21.1642,21.1269,21.1269,11600.0
2009-08-17 12:40:00,28.35,28.38,28.32,28.37,29400.0,21.1269,21.1493,21.1046,21.1418,29400.0
2009-08-17 12:45:00,28.36,28.36,28.32,28.33,31700.0,21.1344,21.1344,21.1046,21.112,31700.0
2009-08-17 12:50:00,28.33,28.34,28.32,28.33,12500.0,21.112,21.1195,21.1046,21.112,12500.0
2009-08-17 12:55:00,28.33,28.33,28.29,28.3,14500.0,21.112,21.112,21.0822,21.0897,14500.0
2009-08-17 13:00:00,28.31,28.33,28.25,28.26,18100.0,21.0971,21.112,21.0524,21.0599,18100.0
2009-08-17 13:05:00,28.26,28.29,28.26,28.29,12400.0,21.0599,21.0822,21.0599,21.0822,12400.0
2009-08-17 13:10:00,28.29,28.32,28.28,28.31,12000.0,21.0822,21.1046,21.0748,21.0971,12000.0
2009-08-17 13:15:00,28.31,28.32,28.28,28.31,15700.0,21.0971,21.1046,21.0748,21.0971,15700.0
2009-08-17 13:20:00,28.31,28.32,28.28,28.29,25200.0,21.0971,21.1046,21.0748,21.0822,25200.0
2009-08-17 13:25:00,28.29,28.34,28.28,28.32,17200.0,21.0822,21.1195,21.0748,21.1046,17200.0
2009-08-17 13:30:00,28.33,28.33,28.25,28.28,23700.0,21.112,21.112,21.0524,21.0748,23700.0
2009-08-17 13:35:00,28.28,28.28,28.19,28.2,32000.0,21.0748,21.0748,21.0077,21.0151,32000.0
2009-08-17 13:40:00,28.2,28.27,28.17,28.27,32800.0,21.0151,21.0673,20.9928,21.0673,32800.0
2009-08-17 13:45:00,28.27,28.29,28.25,28.26,31400.0,21.0673,21.0822,21.0524,21.0599,31400.0
2009-08-17 13:50:00,28.26,28.29,28.24,28.26,16200.0,21.0599,21.0822,21.045,21.0599,16200.0
2009-08-17 13:55:00,28.26,28.35,28.26,28.34,21000.0,21.0599,21.1269,21.0599,21.1195,21000.0
2009-08-17 14:00:00,28.34,28.35,28.31,28.33,26200.0,21.1195,21.1269,21.0971,21.112,26200.0
2009-08-17 14:05:00,28.31,28.33,28.28,28.29,22900.0,21.0971,21.112,21.0748,21.0822,22900.0
2009-08-17 14:10:00,28.29,28.33,28.29,28.32,25000.0,21.0822,21.112,21.0822,21.1046,25000.0
2009-08-17 14:15:00,28.33,28.36,28.33,28.35,16500.0,21.112,21.1344,21.112,21.1269,16500.0
2009-08-17 14:20:00,28.35,28.36,28.3,28.31,34200.0,21.1269,21.1344,21.0897,21.0971,34200.0
2009-08-17 14:25:00,28.31,28.36,28.3,28.33,29700.0,21.0971,21.1344,21.0897,21.112,29700.0
2009-08-17 14:30:00,28.33,28.4,28.33,28.4,38400.0,21.112,21.1642,21.112,21.1642,38400.0
2009-08-17 14:35:00,28.4,28.43,28.38,28.41,23000.0,21.1642,21.1865,21.1493,21.1716,23000.0
2009-08-17 14:40:00,28.41,28.42,28.39,28.4,11400.0,21.1716,21.1791,21.1567,21.1642,11400.0
2009-08-17 14:45:00,28.4,28.41,28.32,28.33,19800.0,21.1642,21.1716,21.1046,21.112,19800.0
2009-08-17 14:50:00,28.33,28.34,28.31,28.33,15900.0,21.112,21.1195,21.0971,21.112,15900.0
2009-08-17 14:55:00,28.33,28.38,28.33,28.35,14500.0,21.112,21.1493,21.112,21.1269,14500.0
2009-08-17 15:00:00,28.36,28.4,28.36,28.4,36100.0,21.1344,21.1642,21.1344,21.1642,36100.0
2009-08-17 15:05:00,28.4,28.43,28.39,28.4,23200.0,21.1642,21.1865,21.1567,21.1642,23200.0
2009-08-17 15:10:00,28.4,28.4,28.33,28.36,46900.0,21.1642,21.1642,21.112,21.1344,46900.0
2009-08-17 15:15:00,28.36,28.38,28.36,28.36,13000.0,21.1344,21.1493,21.1344,21.1344,13000.0
2009-08-17 15:20:00,28.36,28.37,28.32,28.32,29300.0,21.1344,21.1418,21.1046,21.1046,29300.0
2009-08-17 15:25:00,28.32,28.32,28.27,28.32,31900.0,21.1046,21.1046,21.0673,21.1046,31900.0
2009-08-17 15:30:00,28.32,28.37,28.29,28.36,32100.0,21.1046,21.1418,21.0822,21.1344,32100.0
2009-08-17 15:35:00,28.35,28.37,28.32,28.33,38500.0,21.1269,21.1418,21.1046,21.112,38500.0
2009-08-17 15:40:00,28.34,28.36,28.25,28.33,83300.0,21.1195,21.1344,21.0524,21.112,83300.0
2009-08-17 15:45:00,28.34,28.36,28.24,28.29,133700.0,21.1195,21.1344,21.045,21.0822,133700.0
2009-08-17 15:50:00,28.29,28.3,28.2,28.2,193900.0,21.0822,21.0897,21.0151,21.0151,193900.0
2009-08-17 15:55:00,28.21,28.3,28.2,28.27,229600.0,21.0226,21.0897,21.0151,21.0673,229600.0
2009-08-18 09:30:00,28.43,28.6,28.42,28.55,59000.0,21.1865,21.3132,21.1791,21.276,59000.0
2009-08-18 09:35:00,28.53,28.64,28.48,28.51,72300.0,21.2611,21.343,21.2238,21.2462,72300.0
2009-08-18 09:40:00,28.55,28.61,28.46,28.54,33700.0,21.276,21.3207,21.2089,21.2685,33700.0
2009-08-18 09:45:00,28.54,28.56,28.44,28.48,19400.0,21.2685,21.2834,21.194,21.2238,19400.0
2009-08-18 09:50:00,28.46,28.49,28.39,28.49,27600.0,21.2089,21.2313,21.1567,21.2313,27600.0
2009-08-18 09:55:00,28.5,28.51,28.42,28.45,20500.0,21.2387,21.2462,21.1791,21.2015,20500.0
2009-08-18 10:00:00,28.47,28.65,28.46,28.64,40100.0,21.2164,21.3505,21.2089,21.343,40100.0
2009-08-18 10:05:00,28.64,28.71,28.61,28.64,52000.0,21.343,21.3952,21.3207,21.343,52000.0
2009-08-18 10:10:00,28.66,28.66,28.59,28.62,56400.0,21.3579,21.3579,21.3058,21.3281,56400.0
2009-08-18 10:15:00,28.62,28.68,28.6,28.62,42100.0,21.3281,21.3729,21.3132,21.3281,42100.0
2009-08-18 10:20:00,28.63,28.67,28.56,28.56,36500.0,21.3356,21.3654,21.2834,21.2834,36500.0
2009-08-18 10:25:00,28.57,28.6,28.49,28.51,33500.0,21.2909,21.3132,21.2313,21.2462,33500.0
2009-08-18 10:30:00,28.5,28.52,28.48,28.49,28100.0,21.2387,21.2536,21.2238,21.2313,28100.0
2009-08-18 10:35:00,28.5,28.5,28.44,28.48,53400.0,21.2387,21.2387,21.194,21.2238,53400.0
2009-08-18 10:40:00,28.49,28.5,28.44,28.44,42100.0,21.2313,21.2387,21.194,21.194,42100.0
2009-08-18 10:45:00,28.44,28.48,28.4,28.43,55500.0,21.194,21.2238,21.1642,21.1865,55500.0
2009-08-18 10:50:00,28.44,28.44,28.38,28.4,61500.0,21.194,21.194,21.1493,21.1642,61500.0
2009-08-18 10:55:00,28.39,28.42,28.36,28.38,36400.0,21.1567,21.1791,21.1344,21.1493,36400.0
2009-08-18 11:00:00,28.4,28.47,28.38,28.45,29300.0,21.1642,21.2164,21.1493,21.2015,29300.0
2009-08-18 11:05:00,28.45,28.53,28.43,28.53,35000.0,21.2015,21.2611,21.1865,21.2611,35000.0
2009-08-18 11:10:00,28.54,28.56,28.51,28.52,28500.0,21.2685,21.2834,21.2462,21.2536,28500.0
2009-08-18 11:15:00,28.52,28.56,28.52,28.52,33700.0,21.2536,21.2834,21.2536,21.2536,33700.0
2009-08-18 11:20:00,28.52,28.56,28.51,28.55,39200.0,21.2536,21.2834,21.2462,21.276,39200.0
2009-08-18 11:25:00,28.55,28.58,28.53,28.55,36400.0,21.276,21.2983,21.2611,21.276,36400.0
2009-08-18 11:30:00,28.55,28.68,28.54,28.67,62900.0,21.276,21.3729,21.2685,21.3654,62900.0
2009-08-18 11:35:00,28.67,28.71,28.65,28.69,34900.0,21.3654,21.3952,21.3505,21.3803,34900.0
2009-08-18 11:40:00,28.69,28.71,28.67,28.69,34200.0,21.3803,21.3952,21.3654,21.3803,34200.0
2009-08-18 11:45:00,28.7,28.73,28.68,28.68,24200.0,21.3878,21.4101,21.3729,21.3729,24200.0
2009-08-18 11:50:00,28.68,28.73,28.67,28.67,29200.0,21.3729,21.4101,21.3654,21.3654,29200.0
2009-08-18 11:55:00,28.67,28.7,28.66,28.7,21000.0,21.3654,21.3878,21.3579,21.3878,21000.0
2009-08-18 12:00:00,28.7,28.76,28.7,28.76,17500.0,21.3878,21.4325,21.3878,21.4325,17500.0
2009-08-18 12:05:00,28.75,28.79,28.73,28.73,20500.0,21.425,21.4548,21.4101,21.4101,20500.0
2009-08-18 12:10:00,28.73,28.74,28.67,28.68,14100.0,21.4101,21.4176,21.3654,21.3729,14100.0
2009-08-18 12:15:00,28.68,28.69,28.63,28.63,17500.0,21.3729,21.3803,21.3356,21.3356,17500.0
2009-08-18 12:20:00,28.64,28.66,28.63,28.64,16700.0,21.343,21.3579,21.3356,21.343,16700.0
2009-08-18 12:25:00,28.64,28.65,28.61,28.64,23300.0,21.343,21.3505,21.3207,21.343,23300.0
2009-08-18 12:30:00,28.64,28.64,28.63,28.63,11100.0,21.343,21.343,21.3356,21.3356,11100.0
2009-08-18 12:35:00,28.63,28.66,28.63,28.65,9700.0,21.3356,21.3579,21.3356,21.3505,9700.0
2009-08-18 12:40:00,28.66,28.73,28.65,28.73,16400.0,21.3579,21.4101,21.3505,21.4101,16400.0
2009-08-18 12:45:00,28.72,28.73,28.71,28.73,14700.0,21.4027,21.4101,21.3952,21.4101,14700.0
2009-08-18 12:50:00,28.73,28.73,28.68,28.69,15200.0,21.4101,21.4101,21.3729,21.3803,15200.0
2009-08-18 12:55:00,28.68,28.69,28.66,28.67,21100.0,21.3729,21.3803,21.3579,21.3654,21100.0
2009-08-18 13:00:00,28.66,28.68,28.64,28.66,23000.0,21.3579,21.3729,21.343,21.3579,23000.0
2009-08-18 13:05:00,28.66,28.66,28.59,28.6,18300.0,21.3579,21.3579,21.3058,21.3132,18300.0
2009-08-18 13:10:00,28.6,28.6,28.56,28.59,19800.0,21.3132,21.3132,21.2834,21.3058,19800.0
2009-08-18 13:15:00,28.59,28.6,28.54,28.54,24100.0,21.3058,21.3132,21.2685,21.2685,24100.0
2009-08-18 13:20:00,28.56,28.64,28.54,28.63,64100.0,21.2834,21.343,21.2685,21.3356,64100.0
2009-08-18 13:25:00,28.62,28.64,28.62,28.64,11100.0,21.3281,21.343,21.3281,21.343,11100.0
2009-08-18 13:30:00,28.64,28.65,28.58,28.58,18400.0,21.343,21.3505,21.2983,21.2983,18400.0
2009-08-18 13:35:00,28.59,28.61,28.55,28.57,46600.0,21.3058,21.3207,21.276,21.2909,46600.0
2009-08-18 13:40:00,28.57,28.59,28.57,28.59,18300.0,21.2909,21.3058,21.2909,21.3058,18300.0
2009-08-18 13:45:00,28.59,28.61,28.58,28.6,17000.0,21.3058,21.3207,21.2983,21.3132,17000.0
2009-08-18 13:50:00,28.6,28.61,28.59,28.6,38000.0,21.3132,21.3207,21.3058,21.3132,38000.0
2009-08-18 13:55:00,28.61,28.63,28.6,28.63,7600.0,21.3207,21.3356,21.3132,21.3356,7600.0
2009-08-18 14:00:00,28.63,28.71,28.62,28.71,27200.0,21.3356,21.3952,21.3281,21.3952,27200.0
2009-08-18 14:05:00,28.71,28.75,28.7,28.74,40600.0,21.3952,21.425,21.3878,21.4176,40600.0
2009-08-18 14:10:00,28.74,28.76,28.74,28.74,7200.0,21.4176,21.4325,21.4176,21.4176,7200.0
2009-08-18 14:15:00,28.74,28.77,28.74,28.75,8800.0,21.4176,21.4399,21.4176,21.425,8800.0
2009-08-18 14:20:00,28.75,28.81,28.75,28.8,33700.0,21.425,21.4697,21.425,21.4623,33700.0
2009-08-18 14:25:00,28.8,28.83,28.79,28.83,11600.0,21.4623,21.4846,21.4548,21.4846,11600.0
2009-08-18 14:30:00,28.84,28.87,28.8,28.8,24100.0,21.4921,21.5144,21.4623,21.4623,24100.0
2009-08-18 14:35:00,28.8,28.85,28.8,28.83,18500.0,21.4623,21.4995,21.4623,21.4846,18500.0
2009-08-18 14:40:00,28.83,28.84,28.8,28.81,14100.0,21.4846,21.4921,21.4623,21.4697,14100.0
2009-08-18 14:45:00,28.81,28.85,28.81,28.81,17600.0,21.4697,21.4995,21.4697,21.4697,17600.0
2009-08-18 14:50:00,28.81,28.85,28.81,28.84,10800.0,21.4697,21.4995,21.4697,21.4921,10800.0
2009-08-18 14:55:00,28.83,28.84,28.82,28.83,16600.0,21.4846,21.4921,21.4772,21.4846,16600.0
2009-08-18 15:00:00,28.83,28.88,28.83,28.85,25300.0,21.4846,21.5219,21.4846,21.4995,25300.0
2009-08-18 15:05:00,28.85,28.89,28.85,28.86,39600.0,21.4995,21.5293,21.4995,21.507,39600.0
2009-08-18 15:10:00,28.87,28.88,28.83,28.84,31500.0,21.5144,21.5219,21.4846,21.4921,31500.0
2009-08-18 15:15:00,28.84,28.86,28.84,28.85,35200.0,21.4921,21.507,21.4921,21.4995,35200.0
2009-08-18 15:20:00,28.85,28.87,28.83,28.87,16700.0,21.4995,21.5144,21.4846,21.5144,16700.0
2009-08-18 15:25:00,28.87,28.87,28.83,28.85,30200.0,21.5144,21.5144,21.4846,21.4995,30200.0
2009-08-18 15:30:00,28.85,28.88,28.83,28.85,49200.0,21.4995,21.5219,21.4846,21.4995,49200.0
2009-08-18 15:35:00,28.85,28.85,28.81,28.83,53400.0,21.4995,21.4995,21.4697,21.4846,53400.0
2009-08-18 15:40:00,28.83,28.91,28.83,28.91,109400.0,21.4846,21.5443,21.4846,21.5443,109400.0
2009-08-18 15:45:00,28.91,28.94,28.89,28.92,73100.0,21.5443,21.5666,21.5293,21.5517,73100.0
2009-08-18 15:50:00,28.93,28.98,28.87,28.89,147100.0,21.5592,21.5964,21.5144,21.5293,147100.0
2009-08-18 15:55:00,28.89,28.9,28.82,28.9,250000.0,21.5293,21.5368,21.4772,21.5368,250000.0
2009-08-19 09:30:00,28.33,28.68,28.26,28.67,73800.0,21.112,21.3729,21.0599,21.3654,73800.0
2009-08-19 09:35:00,28.67,28.7,28.49,28.55,87200.0,21.3654,21.3878,21.2313,21.276,87200.0
2009-08-19 09:40:00,28.54,28.79,28.54,28.79,71200.0,21.2685,21.4548,21.2685,21.4548,71200.0
2009-08-19 09:45:00,28.77,28.86,28.69,28.71,103600.0,21.4399,21.507,21.3803,21.3952,103600.0
2009-08-19 09:50:00,28.7,28.87,28.7,28.74,115000.0,21.3878,21.5144,21.3878,21.4176,115000.0
2009-08-19 09:55:00,28.74,28.78,28.67,28.69,72900.0,21.4176,21.4474,21.3654,21.3803,72900.0
2009-08-19 10:00:00,28.69,28.88,28.69,28.88,54200.0,21.3803,21.5219,21.3803,21.5219,54200.0
2009-08-19 10:05:00,28.88,29.0,28.84,28.93,74600.0,21.5219,21.6113,21.4921,21.5592,74600.0
2009-08-19 10:10:00,28.95,29.0,28.89,28.93,66200.0,21.5741,21.6113,21.5293,21.5592,66200.0
2009-08-19 10:15:00,28.92,28.92,28.84,28.9,41300.0,21.5517,21.5517,21.4921,21.5368,41300.0
2009-08-19 10:20:00,28.89,28.94,28.86,28.86,36000.0,21.5293,21.5666,21.507,21.507,36000.0
2009-08-19 10:25:00,28.85,28.85,28.77,28.84,37900.0,21.4995,21.4995,21.4399,21.4921,37900.0
2009-08-19 10:30:00,28.85,29.06,28.85,28.9,82000.0,21.4995,21.656,21.4995,21.5368,82000.0
2009-08-19 10:35:00,28.9,29.09,28.89,29.0,90900.0,21.5368,21.6784,21.5293,21.6113,90900.0
2009-08-19 10:40:00,29.0,29.13,29.0,29.04,101200.0,21.6113,21.7082,21.6113,21.6411,101200.0
2009-08-19 10:45:00,29.04,29.04,28.96,29.0,63300.0,21.6411,21.6411,21.5815,21.6113,63300.0
2009-08-19 10:50:00,29.0,29.0,28.93,28.93,30300.0,21.6113,21.6113,21.5592,21.5592,30300.0
2009-08-19 10:55:00,28.93,29.01,28.89,28.98,25800.0,21.5592,21.6188,21.5293,21.5964,25800.0
2009-08-19 11:00:00,28.97,29.1,28.93,29.05,53300.0,21.589,21.6858,21.5592,21.6486,53300.0
2009-08-19 11:05:00,29.06,29.09,29.0,29.0,21900.0,21.656,21.6784,21.6113,21.6113,21900.0
2009-08-19 11:10:00,29.0,29.0,28.87,28.88,34100.0,21.6113,21.6113,21.5144,21.5219,34100.0
2009-08-19 11:15:00,28.9,28.99,28.87,28.95,33800.0,21.5368,21.6039,21.5144,21.5741,33800.0
2009-08-19 11:20:00,28.95,28.96,28.9,28.92,7700.0,21.5741,21.5815,21.5368,21.5517,7700.0
2009-08-19 11:25:00,28.91,29.02,28.9,29.02,25300.0,21.5443,21.6262,21.5368,21.6262,25300.0
2009-08-19 11:30:00,29.0,29.02,28.95,28.99,13700.0,21.6113,21.6262,21.5741,21.6039,13700.0
2009-08-19 11:35:00,28.97,28.97,28.91,28.92,13100.0,21.589,21.589,21.5443,21.5517,13100.0
2009-08-19 11:40:00,28.93,28.98,28.93,28.93,10100.0,21.5592,21.5964,21.5592,21.5592,10100.0
2009-08-19 11:45:00,28.93,29.0,28.89,29.0,20500.0,21.5592,21.6113,21.5293,21.6113,20500.0
2009-08-19 11:50:00,29.01,29.23,29.01,29.22,31400.0,21.6188,21.7827,21.6188,21.7753,31400.0
2009-08-19 11:55:00,29.2,29.27,29.19,29.25,33800.0,21.7604,21.8125,21.7529,21.7976,33800.0
2009-08-19 12:00:00,29.25,29.3,29.23,29.28,22800.0,21.7976,21.8349,21.7827,21.82,22800.0
2009-08-19 12:05:00,29.29,29.5,29.28,29.48,73400.0,21.8274,21.9839,21.82,21.969,73400.0
2009-08-19 12:10:00,29.48,29.56,29.45,29.47,48200.0,21.969,22.0286,21.9467,21.9616,48200.0
2009-08-19 12:15:00,29.47,29.48,29.38,29.4,38500.0,21.9616,21.969,21.8945,21.9094,38500.0
2009-08-19 12:20:00,29.4,29.48,29.38,29.48,22800.0,21.9094,21.969,21.8945,21.969,22800.0
2009-08-19 12:25:00,29.48,29.48,29.42,29.45,28800.0,21.969,21.969,21.9243,21.9467,28800.0
2009-08-19 12:30:00,29.44,29.45,29.39,29.39,20800.0,21.9392,21.9467,21.902,21.902,20800.0
2009-08-19 12:35:00,29.4,29.4,29.37,29.38,14500.0,21.9094,21.9094,21.8871,21.8945,14500.0
2009-08-19 12:40:00,29.38,29.38,29.32,29.33,18800.0,21.8945,21.8945,21.8498,21.8572,18800.0
2009-08-19 12:45:00,29.33,29.34,29.3,29.32,16100.0,21.8572,21.8647,21.8349,21.8498,16100.0
2009-08-19 12:50:00,29.32,29.42,29.32,29.42,14500.0,21.8498,21.9243,21.8498,21.9243,14500.0
2009-08-19 12:55:00,29.42,29.42,29.37,29.37,16300.0,21.9243,21.9243,21.8871,21.8871,16300.0
2009-08-19 13:00:00,29.37,29.38,29.33,29.33,27500.0,21.8871,21.8945,21.8572,21.8572,27500.0
2009-08-19 13:05:00,29.33,29.39,29.33,29.39,21000.0,21.8572,21.902,21.8572,21.902,21000.0
2009-08-19 13:10:00,29.39,29.47,29.39,29.46,28800.0,21.902,21.9616,21.902,21.9541,28800.0
2009-08-19 13:15:00,29.46,29.46,29.42,29.46,19500.0,21.9541,21.9541,21.9243,21.9541,19500.0
2009-08-19 13:20:00,29.45,29.49,29.44,29.48,32100.0,21.9467,21.9765,21.9392,21.969,32100.0
2009-08-19 13:25:00,29.48,29.51,29.47,29.51,34800.0,21.969,21.9914,21.9616,21.9914,34800.0
2009-08-19 13:30:00,29.51,29.54,29.5,29.51,49600.0,21.9914,22.0137,21.9839,21.9914,49600.0
2009-08-19 13:35:00,29.5,29.54,29.5,29.53,55500.0,21.9839,22.0137,21.9839,22.0063,55500.0
2009-08-19 13:40:00,29.53,29.57,29.53,29.56,43800.0,22.0063,22.0361,22.0063,22.0286,43800.0
2009-08-19 13:45:00,29.56,29.63,29.51,29.61,82200.0,22.0286,22.0808,21.9914,22.0659,82200.0
2009-08-19 13:50:00,29.62,29.65,29.6,29.63,56500.0,22.0734,22.0957,22.0585,22.0808,56500.0
2009-08-19 13:55:00,29.63,29.66,29.62,29.65,31500.0,22.0808,22.1032,22.0734,22.0957,31500.0
2009-08-19 14:00:00,29.64,29.67,29.59,29.59,44800.0,22.0883,22.1106,22.051,22.051,44800.0
2009-08-19 14:05:00,29.59,29.6,29.56,29.56,28600.0,22.051,22.0585,22.0286,22.0286,28600.0
2009-08-19 14:10:00,29.56,29.6,29.54,29.56,33300.0,22.0286,22.0585,22.0137,22.0286,33300.0
2009-08-19 14:15:00,29.55,29.56,29.53,29.55,17600.0,22.0212,22.0286,22.0063,22.0212,17600.0
2009-08-19 14:20:00,29.54,29.55,29.49,29.5,33400.0,22.0137,22.0212,21.9765,21.9839,33400.0
2009-08-19 14:25:00,29.5,29.53,29.49,29.53,36700.0,21.9839,22.0063,21.9765,22.0063,36700.0
2009-08-19 14:30:00,29.52,29.55,29.48,29.48,23600.0,21.9988,22.0212,21.969,21.969,23600.0
2009-08-19 14:35:00,29.48,29.48,29.44,29.45,65600.0,21.969,21.969,21.9392,21.9467,65600.0
2009-08-19 14:40:00,29.46,29.48,29.45,29.48,23200.0,21.9541,21.969,21.9467,21.969,23200.0
2009-08-19 14:45:00,29.48,29.49,29.44,29.45,25900.0,21.969,21.9765,21.9392,21.9467,25900.0
2009-08-19 14:50:00,29.44,29.47,29.43,29.46,23600.0,21.9392,21.9616,21.9318,21.9541,23600.0
2009-08-19 14:55:00,29.47,29.5,29.47,29.49,29000.0,21.9616,21.9839,21.9616,21.9765,29000.0
2009-08-19 15:00:00,29.49,29.51,29.46,29.48,49000.0,21.9765,21.9914,21.9541,21.969,49000.0
2009-08-19 15:05:00,29.47,29.48,29.41,29.41,32300.0,21.9616,21.969,21.9169,21.9169,32300.0
2009-08-19 15:10:00,29.41,29.42,29.34,29.35,66200.0,21.9169,21.9243,21.8647,21.8721,66200.0
2009-08-19 15:15:00,29.35,29.35,29.32,29.32,95500.0,21.8721,21.8721,21.8498,21.8498,95500.0
2009-08-19 15:20:00,29.31,29.32,29.27,29.27,64200.0,21.8423,21.8498,21.8125,21.8125,64200.0
2009-08-19 15:25:00,29.27,29.28,29.23,29.25,69600.0,21.8125,21.82,21.7827,21.7976,69600.0
2009-08-19 15:30:00,29.25,29.27,29.23,29.26,120600.0,21.7976,21.8125,21.7827,21.8051,120600.0
2009-08-19 15:35:00,29.26,29.34,29.23,29.34,81300.0,21.8051,21.8647,21.7827,21.8647,81300.0
2009-08-19 15:40:00,29.34,29.37,29.27,29.29,87000.0,21.8647,21.8871,21.8125,21.8274,87000.0
2009-08-19 15:45:00,29.29,29.32,29.27,29.3,70300.0,21.8274,21.8498,21.8125,21.8349,70300.0
2009-08-19 15:50:00,29.31,29.36,29.31,29.34,68700.0,21.8423,21.8796,21.8423,21.8647,68700.0
2009-08-19 15:55:00,29.34,29.4,29.34,29.36,209200.0,21.8647,21.9094,21.8647,21.8796,209200.0
2009-08-20 09:30:00,29.54,29.68,29.42,29.45,56000.0,22.0137,22.1181,21.9243,21.9467,56000.0
2009-08-20 09:35:00,29.45,29.64,29.45,29.57,57200.0,21.9467,22.0883,21.9467,22.0361,57200.0
2009-08-20 09:40:00,29.6,29.7,29.56,29.58,53300.0,22.0585,22.133,22.0286,22.0435,53300.0
2009-08-20 09:45:00,29.61,29.67,29.58,29.64,33400.0,22.0659,22.1106,22.0435,22.0883,33400.0
2009-08-20 09:50:00,29.63,29.71,29.6,29.7,52000.0,22.0808,22.1404,22.0585,22.133,52000.0
2009-08-20 09:55:00,29.72,29.81,29.68,29.76,53800.0,22.1479,22.2149,22.1181,22.1777,53800.0
2009-08-20 10:00:00,29.76,29.88,29.72,29.76,104400.0,22.1777,22.2671,22.1479,22.1777,104400.0
2009-08-20 10:05:00,29.77,29.78,29.68,29.69,88000.0,22.1851,22.1926,22.1181,22.1255,88000.0
2009-08-20 10:10:00,29.7,29.76,29.63,29.73,72700.0,22.133,22.1777,22.0808,22.1553,72700.0
2009-08-20 10:15:00,29.73,29.81,29.7,29.78,34200.0,22.1553,22.2149,22.133,22.1926,34200.0
2009-08-20 10:20:00,29.78,29.91,29.78,29.9,65600.0,22.1926,22.2895,22.1926,22.282,65600.0
2009-08-20 10:25:00,29.9,29.98,29.87,29.92,122300.0,22.282,22.3416,22.2597,22.2969,122300.0
2009-08-20 10:30:00,29.92,29.97,29.89,29.93,132600.0,22.2969,22.3342,22.2746,22.3044,132600.0
2009-08-20 10:35:00,29.94,29.98,29.93,29.97,80200.0,22.3118,22.3416,22.3044,22.3342,80200.0
2009-08-20 10:40:00,29.97,30.07,29.94,30.04,91500.0,22.3342,22.4087,22.3118,22.3863,91500.0
2009-08-20 10:45:00,30.05,30.14,30.03,30.1,95400.0,22.3938,22.4609,22.3789,22.4311,95400.0
2009-08-20 10:50:00,30.1,30.17,30.06,30.08,71700.0,22.4311,22.4832,22.4013,22.4162,71700.0
2009-08-20 10:55:00,30.08,30.09,30.0,30.05,31800.0,22.4162,22.4236,22.3565,22.3938,31800.0
2009-08-20 11:00:00,30.05,30.05,29.98,29.99,33200.0,22.3938,22.3938,22.3416,22.3491,33200.0
2009-08-20 11:05:00,30.0,30.06,29.99,30.02,35100.0,22.3565,22.4013,22.3491,22.3714,35100.0
2009-08-20 11:10:00,30.01,30.08,29.99,30.08,52000.0,22.364,22.4162,22.3491,22.4162,52000.0
2009-08-20 11:15:00,30.09,30.09,30.0,30.07,54700.0,22.4236,22.4236,22.3565,22.4087,54700.0
2009-08-20 11:20:00,30.08,30.15,30.05,30.13,66800.0,22.4162,22.4683,22.3938,22.4534,66800.0
2009-08-20 11:25:00,30.12,30.13,30.04,30.08,42200.0,22.446,22.4534,22.3863,22.4162,42200.0
2009-08-20 11:30:00,30.08,30.09,30.03,30.07,34600.0,22.4162,22.4236,22.3789,22.4087,34600.0
2009-08-20 11:35:00,30.08,30.09,30.0,30.01,53300.0,22.4162,22.4236,22.3565,22.364,53300.0
2009-08-20 11:40:00,30.0,30.01,29.96,29.99,23900.0,22.3565,22.364,22.3267,22.3491,23900.0
2009-08-20 11:45:00,30.0,30.08,29.99,30.07,44500.0,22.3565,22.4162,22.3491,22.4087,44500.0
2009-08-20 11:50:00,30.08,30.1,30.06,30.09,30800.0,22.4162,22.4311,22.4013,22.4236,30800.0
2009-08-20 11:55:00,30.09,30.12,30.08,30.1,31400.0,22.4236,22.446,22.4162,22.4311,31400.0
2009-08-20 12:00:00,30.1,30.13,30.09,30.12,28600.0,22.4311,22.4534,22.4236,22.446,28600.0
2009-08-20 12:05:00,30.13,30.15,30.12,30.15,28100.0,22.4534,22.4683,22.446,22.4683,28100.0
2009-08-20 12:10:00,30.15,30.17,30.11,30.17,25600.0,22.4683,22.4832,22.4385,22.4832,25600.0
2009-08-20 12:15:00,30.17,30.23,30.16,30.21,41600.0,22.4832,22.5279,22.4758,22.513,41600.0
2009-08-20 12:20:00,30.21,30.24,30.18,30.24,36900.0,22.513,22.5354,22.4907,22.5354,36900.0
2009-08-20 12:25:00,30.24,30.29,30.24,30.29,37200.0,22.5354,22.5727,22.5354,22.5727,37200.0
2009-08-20 12:30:00,30.28,30.3,30.24,30.25,31200.0,22.5652,22.5801,22.5354,22.5428,31200.0
2009-08-20 12:35:00,30.26,30.27,30.22,30.27,26400.0,22.5503,22.5577,22.5205,22.5577,26400.0
2009-08-20 12:40:00,30.28,30.32,30.25,30.31,27900.0,22.5652,22.595,22.5428,22.5876,27900.0
2009-08-20 12:45:00,30.31,30.35,30.29,30.33,23300.0,22.5876,22.6174,22.5727,22.6025,23300.0
2009-08-20 12:50:00,30.33,30.34,30.29,30.29,26500.0,22.6025,22.6099,22.5727,22.5727,26500.0
2009-08-20 12:55:00,30.28,30.28,30.23,30.23,14900.0,22.5652,22.5652,22.5279,22.5279,14900.0
2009-08-20 13:00:00,30.23,30.23,30.2,30.21,22400.0,22.5279,22.5279,22.5056,22.513,22400.0
2009-08-20 13:05:00,30.2,30.24,30.2,30.23,25200.0,22.5056,22.5354,22.5056,22.5279,25200.0
2009-08-20 13:10:00,30.22,30.23,30.21,30.22,20700.0,22.5205,22.5279,22.513,22.5205,20700.0
2009-08-20 13:15:00,30.22,30.27,30.21,30.25,26300.0,22.5205,22.5577,22.513,22.5428,26300.0
2009-08-20 13:20:00,30.25,30.25,30.21,30.24,15000.0,22.5428,22.5428,22.513,22.5354,15000.0
2009-08-20 13:25:00,30.24,30.27,30.22,30.26,22500.0,22.5354,22.5577,22.5205,22.5503,22500.0
2009-08-20 13:30:00,30.26,30.26,30.25,30.25,14700.0,22.5503,22.5503,22.5428,22.5428,14700.0
2009-08-20 13:35:00,30.25,30.27,30.22,30.26,35800.0,22.5428,22.5577,22.5205,22.5503,35800.0
2009-08-20 13:40:00,30.26,30.26,30.2,30.26,43100.0,22.5503,22.5503,22.5056,22.5503,43100.0
2009-08-20 13:45:00,30.26,30.28,30.22,30.27,31100.0,22.5503,22.5652,22.5205,22.5577,31100.0
2009-08-20 13:50:00,30.26,30.28,30.26,30.28,18500.0,22.5503,22.5652,22.5503,22.5652,18500.0
2009-08-20 13:55:00,30.28,30.3,30.26,30.3,25100.0,22.5652,22.5801,22.5503,22.5801,25100.0
2009-08-20 14:00:00,30.28,30.34,30.26,30.34,29600.0,22.5652,22.6099,22.5503,22.6099,29600.0
2009-08-20 14:05:00,30.34,30.35,30.32,30.34,22700.0,22.6099,22.6174,22.595,22.6099,22700.0
2009-08-20 14:10:00,30.34,30.34,30.31,30.34,26400.0,22.6099,22.6099,22.5876,22.6099,26400.0
2009-08-20 14:15:00,30.34,30.34,30.32,30.34,21500.0,22.6099,22.6099,22.595,22.6099,21500.0
2009-08-20 14:20:00,30.34,30.34,30.33,30.33,26700.0,22.6099,22.6099,22.6025,22.6025,26700.0
2009-08-20 14:25:00,30.34,30.34,30.3,30.32,37200.0,22.6099,22.6099,22.5801,22.595,37200.0
2009-08-20 14:30:00,30.31,30.35,30.29,30.33,43300.0,22.5876,22.6174,22.5727,22.6025,43300.0
2009-08-20 14:35:00,30.34,30.37,30.3,30.35,65000.0,22.6099,22.6323,22.5801,22.6174,65000.0
2009-08-20 14:40:00,30.34,30.34,30.28,30.28,30000.0,22.6099,22.6099,22.5652,22.5652,30000.0
2009-08-20 14:45:00,30.28,30.31,30.28,30.29,37800.0,22.5652,22.5876,22.5652,22.5727,37800.0
2009-08-20 14:50:00,30.3,30.32,30.28,30.29,57300.0,22.5801,22.595,22.5652,22.5727,57300.0
2009-08-20 14:55:00,30.29,30.29,30.22,30.22,64500.0,22.5727,22.5727,22.5205,22.5205,64500.0
2009-08-20 15:00:00,30.22,30.26,30.22,30.25,42800.0,22.5205,22.5503,22.5205,22.5428,42800.0
2009-08-20 15:05:00,30.24,30.31,30.23,30.29,94800.0,22.5354,22.5876,22.5279,22.5727,94800.0
2009-08-20 15:10:00,30.29,30.3,30.25,30.25,31300.0,22.5727,22.5801,22.5428,22.5428,31300.0
2009-08-20 15:15:00,30.26,30.28,30.24,30.25,37700.0,22.5503,22.5652,22.5354,22.5428,37700.0
2009-08-20 15:20:00,30.25,30.3,30.24,30.3,68700.0,22.5428,22.5801,22.5354,22.5801,68700.0
2009-08-20 15:25:00,30.3,30.32,30.23,30.23,69400.0,22.5801,22.595,22.5279,22.5279,69400.0
2009-08-20 15:30:00,30.24,30.31,30.24,30.26,152800.0,22.5354,22.5876,22.5354,22.5503,152800.0
2009-08-20 15:35:00,30.26,30.27,30.21,30.22,119000.0,22.5503,22.5577,22.513,22.5205,119000.0
2009-08-20 15:40:00,30.21,30.22,30.18,30.18,126700.0,22.513,22.5205,22.4907,22.4907,126700.0
2009-08-20 15:45:00,30.19,30.22,30.16,30.22,159200.0,22.4981,22.5205,22.4758,22.5205,159200.0
2009-08-20 15:50:00,30.21,30.23,30.17,30.17,152700.0,22.513,22.5279,22.4832,22.4832,152700.0
2009-08-20 15:55:00,30.18,30.18,30.12,30.13,213200.0,22.4907,22.4907,22.446,22.4534,213200.0
2009-08-21 09:30:00,30.48,30.67,30.37,30.57,415200.0,22.7142,22.8558,22.6323,22.7813,415200.0
2009-08-21 09:35:00,30.54,30.63,30.49,30.61,115900.0,22.759,22.826,22.7217,22.8111,115900.0
2009-08-21 09:40:00,30.61,30.73,30.58,30.72,59600.0,22.8111,22.9006,22.7888,22.8931,59600.0
2009-08-21 09:45:00,30.72,30.8,30.66,30.71,92600.0,22.8931,22.9527,22.8484,22.8856,92600.0
2009-08-21 09:50:00,30.71,30.71,30.58,30.66,58000.0,22.8856,22.8856,22.7888,22.8484,58000.0
2009-08-21 09:55:00,30.66,30.73,30.64,30.68,81100.0,22.8484,22.9006,22.8335,22.8633,81100.0
2009-08-21 10:00:00,30.7,31.0,30.7,31.0,83800.0,22.8782,23.1018,22.8782,23.1018,83800.0
2009-08-21 10:05:00,30.99,31.02,30.9,30.92,57300.0,23.0943,23.1167,23.0272,23.0421,57300.0
2009-08-21 10:10:00,30.92,31.04,30.88,30.99,114300.0,23.0421,23.1316,23.0123,23.0943,114300.0
2009-08-21 10:15:00,31.0,31.06,30.99,31.01,78800.0,23.1018,23.1465,23.0943,23.1092,78800.0
2009-08-21 10:20:00,31.0,31.08,30.96,31.04,41800.0,23.1018,23.1614,23.072,23.1316,41800.0
2009-08-21 10:25:00,31.03,31.03,30.93,30.93,39200.0,23.1241,23.1241,23.0496,23.0496,39200.0
2009-08-21 10:30:00,30.93,30.99,30.93,30.97,53500.0,23.0496,23.0943,23.0496,23.0794,53500.0
2009-08-21 10:35:00,30.98,31.02,30.94,31.0,58900.0,23.0869,23.1167,23.057,23.1018,58900.0
2009-08-21 10:40:00,31.01,31.08,30.99,31.03,56600.0,23.1092,23.1614,23.0943,23.1241,56600.0
2009-08-21 10:45:00,31.05,31.12,30.99,31.0,69500.0,23.139,23.1912,23.0943,23.1018,69500.0
2009-08-21 10:50:00,31.0,31.01,30.93,30.97,26800.0,23.1018,23.1092,23.0496,23.0794,26800.0
2009-08-21 10:55:00,30.97,30.99,30.92,30.96,30300.0,23.0794,23.0943,23.0421,23.072,30300.0
2009-08-21 11:00:00,30.96,31.0,30.94,30.97,37100.0,23.072,23.1018,23.057,23.0794,37100.0
2009-08-21 11:05:00,30.96,30.96,30.91,30.93,37100.0,23.072,23.072,23.0347,23.0496,37100.0
2009-08-21 11:10:00,30.92,30.93,30.86,30.87,41500.0,23.0421,23.0496,22.9974,23.0049,41500.0
2009-08-21 11:15:00,30.86,30.86,30.83,30.83,34100.0,22.9974,22.9974,22.9751,22.9751,34100.0
2009-08-21 11:20:00,30.83,30.91,30.83,30.91,30800.0,22.9751,23.0347,22.9751,23.0347,30800.0
2009-08-21 11:25:00,30.9,31.0,30.9,30.96,85000.0,23.0272,23.1018,23.0272,23.072,85000.0
2009-08-21 11:30:00,30.95,30.98,30.9,30.96,43900.0,23.0645,23.0869,23.0272,23.072,43900.0
2009-08-21 11:35:00,30.95,31.06,30.95,31.06,20100.0,23.0645,23.1465,23.0645,23.1465,20100.0
2009-08-21 11:40:00,31.05,31.09,31.05,31.05,25600.0,23.139,23.1688,23.139,23.139,25600.0
2009-08-21 11:45:00,31.06,31.08,31.03,31.08,21100.0,23.1465,23.1614,23.1241,23.1614,21100.0
2009-08-21 11:50:00,31.07,31.08,30.98,30.98,19600.0,23.1539,23.1614,23.0869,23.0869,19600.0
2009-08-21 11:55:00,30.98,30.98,30.91,30.92,31800.0,23.0869,23.0869,23.0347,23.0421,31800.0
2009-08-21 12:00:00,30.92,30.93,30.83,30.83,31800.0,23.0421,23.0496,22.9751,22.9751,31800.0
2009-08-21 12:05:00,30.83,30.85,30.82,30.85,22200.0,22.9751,22.99,22.9676,22.99,22200.0
2009-08-21 12:10:00,30.86,30.86,30.82,30.82,10900.0,22.9974,22.9974,22.9676,22.9676,10900.0
2009-08-21 12:15:00,30.82,30.83,30.8,30.8,22000.0,22.9676,22.9751,22.9527,22.9527,22000.0
2009-08-21 12:20:00,30.8,30.83,30.78,30.83,24800.0,22.9527,22.9751,22.9378,22.9751,24800.0
2009-08-21 12:25:00,30.84,30.92,30.84,30.91,25700.0,22.9825,23.0421,22.9825,23.0347,25700.0
2009-08-21 12:30:00,30.92,30.94,30.91,30.93,17300.0,23.0421,23.057,23.0347,23.0496,17300.0
2009-08-21 12:35:00,30.92,30.95,30.89,30.93,16600.0,23.0421,23.0645,23.0198,23.0496,16600.0
2009-08-21 12:40:00,30.93,30.95,30.9,30.94,8100.0,23.0496,23.0645,23.0272,23.057,8100.0
2009-08-21 12:45:00,30.95,30.96,30.92,30.94,26500.0,23.0645,23.072,23.0421,23.057,26500.0
2009-08-21 12:50:00,30.94,30.94,30.88,30.89,21900.0,23.057,23.057,23.0123,23.0198,21900.0
2009-08-21 12:55:00,30.89,30.9,30.86,30.9,12600.0,23.0198,23.0272,22.9974,23.0272,12600.0
2009-08-21 13:00:00,30.9,30.94,30.89,30.93,26200.0,23.0272,23.057,23.0198,23.0496,26200.0
2009-08-21 13:05:00,30.94,30.94,30.9,30.91,21200.0,23.057,23.057,23.0272,23.0347,21200.0
2009-08-21 13:10:00,30.91,30.93,30.87,30.9,15600.0,23.0347,23.0496,23.0049,23.0272,15600.0
2009-08-21 13:15:00,30.89,30.92,30.88,30.9,13300.0,23.0198,23.0421,23.0123,23.0272,13300.0
2009-08-21 13:20:00,30.9,30.91,30.87,30.91,15400.0,23.0272,23.0347,23.0049,23.0347,15400.0
2009-08-21 13:25:00,30.91,30.93,30.88,30.93,25800.0,23.0347,23.0496,23.0123,23.0496,25800.0
2009-08-21 13:30:00,30.92,30.96,30.92,30.92,28000.0,23.0421,23.072,23.0421,23.0421,28000.0
2009-08-21 13:35:00,30.91,30.94,30.89,30.92,29500.0,23.0347,23.057,23.0198,23.0421,29500.0
2009-08-21 13:40:00,30.92,30.95,30.89,30.91,24600.0,23.0421,23.0645,23.0198,23.0347,24600.0
2009-08-21 13:45:00,30.91,30.91,30.88,30.89,14300.0,23.0347,23.0347,23.0123,23.0198,14300.0
2009-08-21 13:50:00,30.89,30.9,30.86,30.89,21600.0,23.0198,23.0272,22.9974,23.0198,21600.0
2009-08-21 13:55:00,30.89,30.9,30.86,30.88,20500.0,23.0198,23.0272,22.9974,23.0123,20500.0
2009-08-21 14:00:00,30.86,30.87,30.77,30.77,117900.0,22.9974,23.0049,22.9304,22.9304,117900.0
2009-08-21 14:05:00,30.78,30.78,30.74,30.75,40900.0,22.9378,22.9378,22.908,22.9155,40900.0
2009-08-21 14:10:00,30.75,30.79,30.74,30.75,53400.0,22.9155,22.9453,22.908,22.9155,53400.0
2009-08-21 14:15:00,30.75,30.76,30.69,30.71,46700.0,22.9155,22.9229,22.8707,22.8856,46700.0
2009-08-21 14:20:00,30.72,30.76,30.72,30.74,28500.0,22.8931,22.9229,22.8931,22.908,28500.0
2009-08-21 14:25:00,30.74,30.76,30.74,30.76,16700.0,22.908,22.9229,22.908,22.9229,16700.0
2009-08-21 14:30:00,30.76,30.76,30.74,30.75,35400.0,22.9229,22.9229,22.908,22.9155,35400.0
2009-08-21 14:35:00,30.75,30.75,30.72,30.74,61800.0,22.9155,22.9155,22.8931,22.908,61800.0
2009-08-21 14:40:00,30.75,30.75,30.65,30.69,67600.0,22.9155,22.9155,22.8409,22.8707,67600.0
2009-08-21 14:45:00,30.7,30.74,30.69,30.74,16800.0,22.8782,22.908,22.8707,22.908,16800.0
2009-08-21 14:50:00,30.74,30.77,30.73,30.77,22600.0,22.908,22.9304,22.9006,22.9304,22600.0
2009-08-21 14:55:00,30.77,30.8,30.77,30.8,15600.0,22.9304,22.9527,22.9304,22.9527,15600.0
2009-08-21 15:00:00,30.8,30.86,30.8,30.85,32500.0,22.9527,22.9974,22.9527,22.99,32500.0
2009-08-21 15:05:00,30.86,30.91,30.85,30.9,51000.0,22.9974,23.0347,22.99,23.0272,51000.0
2009-08-21 15:10:00,30.91,30.97,30.9,30.97,63600.0,23.0347,23.0794,23.0272,23.0794,63600.0
2009-08-21 15:15:00,30.97,31.03,30.97,31.0,80700.0,23.0794,23.1241,23.0794,23.1018,80700.0
2009-08-21 15:20:00,31.0,31.02,30.96,31.0,46700.0,23.1018,23.1167,23.072,23.1018,46700.0
2009-08-21 15:25:00,31.0,31.01,30.96,30.97,34600.0,23.1018,23.1092,23.072,23.0794,34600.0
2009-08-21 15:30:00,30.97,31.0,30.96,30.97,46200.0,23.0794,23.1018,23.072,23.0794,46200.0
2009-08-21 15:35:00,30.98,30.98,30.9,30.94,40400.0,23.0869,23.0869,23.0272,23.057,40400.0
2009-08-21 15:40:00,30.95,31.01,30.94,30.98,133000.0,23.0645,23.1092,23.057,23.0869,133000.0
2009-08-21 15:45:00,30.99,30.99,30.92,30.92,110700.0,23.0943,23.0943,23.0421,23.0421,110700.0
2009-08-21 15:50:00,30.93,30.96,30.91,30.93,177300.0,23.0496,23.072,23.0347,23.0496,177300.0
2009-08-21 15:55:00,30.93,30.94,30.88,30.9,188400.0,23.0496,23.057,23.0123,23.0272,188400.0
2009-08-24 09:30:00,31.62,31.62,31.22,31.33,68900.0,23.5638,23.5638,23.2657,23.3477,68900.0
2009-08-24 09:35:00,31.33,31.43,31.29,31.36,90700.0,23.3477,23.4222,23.3179,23.37,90700.0
2009-08-24 09:40:00,31.37,31.49,31.31,31.4,123600.0,23.3775,23.4669,23.3328,23.3998,123600.0
2009-08-24 09:45:00,31.38,31.42,31.31,31.37,75400.0,23.3849,23.4148,23.3328,23.3775,75400.0
2009-08-24 09:50:00,31.35,31.38,31.27,31.34,68000.0,23.3626,23.3849,23.303,23.3551,68000.0
2009-08-24 09:55:00,31.34,31.41,31.33,31.36,101600.0,23.3551,23.4073,23.3477,23.37,101600.0
2009-08-24 10:00:00,31.36,31.44,31.35,31.39,47000.0,23.37,23.4297,23.3626,23.3924,47000.0
2009-08-24 10:05:00,31.4,31.48,31.35,31.44,64600.0,23.3998,23.4595,23.3626,23.4297,64600.0
2009-08-24 10:10:00,31.44,31.46,31.39,31.39,30800.0,23.4297,23.4446,23.3924,23.3924,30800.0
2009-08-24 10:15:00,31.42,31.46,31.4,31.46,22600.0,23.4148,23.4446,23.3998,23.4446,22600.0
2009-08-24 10:20:00,31.46,31.49,31.36,31.4,36000.0,23.4446,23.4669,23.37,23.3998,36000.0
2009-08-24 10:25:00,31.39,31.43,31.37,31.41,27300.0,23.3924,23.4222,23.3775,23.4073,27300.0
2009-08-24 10:30:00,31.43,31.51,31.42,31.5,112800.0,23.4222,23.4818,23.4148,23.4744,112800.0
2009-08-24 10:35:00,31.51,31.51,31.46,31.48,38500.0,23.4818,23.4818,23.4446,23.4595,38500.0
2009-08-24 10:40:00,31.48,31.5,31.46,31.5,16700.0,23.4595,23.4744,23.4446,23.4744,16700.0
2009-08-24 10:45:00,31.49,31.58,31.49,31.56,41000.0,23.4669,23.534,23.4669,23.5191,41000.0
2009-08-24 10:50:00,31.57,31.61,31.54,31.6,35600.0,23.5265,23.5563,23.5042,23.5489,35600.0
2009-08-24 10:55:00,31.6,31.64,31.57,31.64,23300.0,23.5489,23.5787,23.5265,23.5787,23300.0
2009-08-24 11:00:00,31.63,31.64,31.6,31.63,18400.0,23.5712,23.5787,23.5489,23.5712,18400.0
2009-08-24 11:05:00,31.63,31.64,31.53,31.53,20500.0,23.5712,23.5787,23.4967,23.4967,20500.0
2009-08-24 11:10:00,31.52,31.56,31.51,31.54,29200.0,23.4893,23.5191,23.4818,23.5042,29200.0
2009-08-24 11:15:00,31.54,31.54,31.49,31.49,36000.0,23.5042,23.5042,23.4669,23.4669,36000.0
2009-08-24 11:20:00,31.49,31.49,31.4,31.41,33300.0,23.4669,23.4669,23.3998,23.4073,33300.0
2009-08-24 11:25:00,31.4,31.41,31.35,31.35,27600.0,23.3998,23.4073,23.3626,23.3626,27600.0
2009-08-24 11:30:00,31.34,31.35,31.3,31.34,29600.0,23.3551,23.3626,23.3253,23.3551,29600.0
2009-08-24 11:35:00,31.34,31.38,31.33,31.35,40900.0,23.3551,23.3849,23.3477,23.3626,40900.0
2009-08-24 11:40:00,31.35,31.36,31.33,31.34,19500.0,23.3626,23.37,23.3477,23.3551,19500.0
2009-08-24 11:45:00,31.33,31.35,31.29,31.3,45500.0,23.3477,23.3626,23.3179,23.3253,45500.0
2009-08-24 11:50:00,31.29,31.3,31.22,31.23,49800.0,23.3179,23.3253,23.2657,23.2732,49800.0
2009-08-24 11:55:00,31.23,31.25,31.2,31.2,14400.0,23.2732,23.2881,23.2508,23.2508,14400.0
2009-08-24 12:00:00,31.2,31.21,31.16,31.21,17300.0,23.2508,23.2583,23.221,23.2583,17300.0
2009-08-24 12:05:00,31.2,31.22,31.18,31.2,12300.0,23.2508,23.2657,23.2359,23.2508,12300.0
2009-08-24 12:10:00,31.2,31.22,31.19,31.2,14600.0,23.2508,23.2657,23.2434,23.2508,14600.0
2009-08-24 12:15:00,31.2,31.2,31.14,31.15,20700.0,23.2508,23.2508,23.2061,23.2135,20700.0
2009-08-24 12:20:00,31.14,31.18,31.09,31.11,48800.0,23.2061,23.2359,23.1688,23.1837,48800.0
2009-08-24 12:25:00,31.1,31.12,31.03,31.05,18300.0,23.1763,23.1912,23.1241,23.139,18300.0
2009-08-24 12:30:00,31.04,31.07,31.01,31.01,15400.0,23.1316,23.1539,23.1092,23.1092,15400.0
2009-08-24 12:35:00,31.01,31.06,31.0,31.04,26500.0,23.1092,23.1465,23.1018,23.1316,26500.0
2009-08-24 12:40:00,31.03,31.07,31.02,31.04,22400.0,23.1241,23.1539,23.1167,23.1316,22400.0
2009-08-24 12:45:00,31.05,31.05,31.0,31.01,28200.0,23.139,23.139,23.1018,23.1092,28200.0
2009-08-24 12:50:00,31.01,31.01,30.96,30.97,18400.0,23.1092,23.1092,23.072,23.0794,18400.0
2009-08-24 12:55:00,30.97,30.98,30.91,30.92,23000.0,23.0794,23.0869,23.0347,23.0421,23000.0
2009-08-24 13:00:00,30.92,30.93,30.85,30.86,27900.0,23.0421,23.0496,22.99,22.9974,27900.0
2009-08-24 13:05:00,30.86,30.88,30.75,30.76,35700.0,22.9974,23.0123,22.9155,22.9229,35700.0
2009-08-24 13:10:00,30.77,30.87,30.74,30.84,32400.0,22.9304,23.0049,22.908,22.9825,32400.0
2009-08-24 13:15:00,30.84,30.88,30.82,30.86,30900.0,22.9825,23.0123,22.9676,22.9974,30900.0
2009-08-24 13:20:00,30.87,30.89,30.75,30.77,23500.0,23.0049,23.0198,22.9155,22.9304,23500.0
2009-08-24 13:25:00,30.77,30.83,30.76,30.78,17000.0,22.9304,22.9751,22.9229,22.9378,17000.0
2009-08-24 13:30:00,30.77,30.83,30.76,30.83,15800.0,22.9304,22.9751,22.9229,22.9751,15800.0
2009-08-24 13:35:00,30.83,30.93,30.83,30.93,26100.0,22.9751,23.0496,22.9751,23.0496,26100.0
2009-08-24 13:40:00,30.92,30.96,30.88,30.95,16800.0,23.0421,23.072,23.0123,23.0645,16800.0
2009-08-24 13:45:00,30.94,30.95,30.93,30.94,6500.0,23.057,23.0645,23.0496,23.057,6500.0
2009-08-24 13:50:00,30.93,30.94,30.87,30.88,35900.0,23.0496,23.057,23.0049,23.0123,35900.0
2009-08-24 13:55:00,30.87,30.89,30.85,30.87,14500.0,23.0049,23.0198,22.99,23.0049,14500.0
2009-08-24 14:00:00,30.88,30.89,30.83,30.83,10500.0,23.0123,23.0198,22.9751,22.9751,10500.0
2009-08-24 14:05:00,30.84,30.87,30.83,30.86,15600.0,22.9825,23.0049,22.9751,22.9974,15600.0
2009-08-24 14:10:00,30.86,30.89,30.82,30.89,29600.0,22.9974,23.0198,22.9676,23.0198,29600.0
2009-08-24 14:15:00,30.89,30.93,30.89,30.92,13900.0,23.0198,23.0496,23.0198,23.0421,13900.0
2009-08-24 14:20:00,30.92,30.93,30.89,30.9,15900.0,23.0421,23.0496,23.0198,23.0272,15900.0
2009-08-24 14:25:00,30.88,30.89,30.85,30.86,29300.0,23.0123,23.0198,22.99,22.9974,29300.0
2009-08-24 14:30:00,30.88,30.9,30.83,30.83,14300.0,23.0123,23.0272,22.9751,22.9751,14300.0
2009-08-24 14:35:00,30.84,30.9,30.84,30.88,20600.0,22.9825,23.0272,22.9825,23.0123,20600.0
2009-08-24 14:40:00,30.88,30.89,30.85,30.85,10500.0,23.0123,23.0198,22.99,22.99,10500.0
2009-08-24 14:45:00,30.85,30.86,30.81,30.81,15300.0,22.99,22.9974,22.9602,22.9602,15300.0
2009-08-24 14:50:00,30.8,30.89,30.8,30.87,28500.0,22.9527,23.0198,22.9527,23.0049,28500.0
2009-08-24 14:55:00,30.87,30.88,30.8,30.82,19500.0,23.0049,23.0123,22.9527,22.9676,19500.0
2009-08-24 15:00:00,30.81,30.81,30.73,30.73,33600.0,22.9602,22.9602,22.9006,22.9006,33600.0
2009-08-24 15:05:00,30.74,30.75,30.61,30.64,39200.0,22.908,22.9155,22.8111,22.8335,39200.0
2009-08-24 15:10:00,30.64,30.68,30.6,30.68,28400.0,22.8335,22.8633,22.8037,22.8633,28400.0
2009-08-24 15:15:00,30.67,30.67,30.6,30.61,48600.0,22.8558,22.8558,22.8037,22.8111,48600.0
2009-08-24 15:20:00,30.6,30.64,30.59,30.61,32400.0,22.8037,22.8335,22.7962,22.8111,32400.0
2009-08-24 15:25:00,30.61,30.71,30.61,30.68,31000.0,22.8111,22.8856,22.8111,22.8633,31000.0
2009-08-24 15:30:00,30.67,30.77,30.66,30.76,50600.0,22.8558,22.9304,22.8484,22.9229,50600.0
2009-08-24 15:35:00,30.75,30.76,30.67,30.68,49300.0,22.9155,22.9229,22.8558,22.8633,49300.0
2009-08-24 15:40:00,30.67,30.73,30.63,30.64,74100.0,22.8558,22.9006,22.826,22.8335,74100.0
2009-08-24 15:45:00,30.63,30.68,30.6,30.67,74100.0,22.826,22.8633,22.8037,22.8558,74100.0
2009-08-24 15:50:00,30.67,30.72,30.65,30.68,95700.0,22.8558,22.8931,22.8409,22.8633,95700.0
2009-08-24 15:55:00,30.68,30.71,30.66,30.71,95700.0,22.8633,22.8856,22.8484,22.8856,95700.0
2009-08-25 09:30:00,31.31,31.32,30.99,31.03,125600.0,23.3328,23.3402,23.0943,23.1241,125600.0
2009-08-25 09:35:00,30.97,31.04,30.89,30.96,74500.0,23.0794,23.1316,23.0198,23.072,74500.0
2009-08-25 09:40:00,30.97,31.04,30.92,31.0,123500.0,23.0794,23.1316,23.0421,23.1018,123500.0
2009-08-25 09:45:00,31.0,31.02,30.95,30.99,110400.0,23.1018,23.1167,23.0645,23.0943,110400.0
2009-08-25 09:50:00,31.0,31.08,30.98,31.03,110600.0,23.1018,23.1614,23.0869,23.1241,110600.0
2009-08-25 09:55:00,31.03,31.14,31.01,31.08,196800.0,23.1241,23.2061,23.1092,23.1614,196800.0
2009-08-25 10:00:00,31.08,31.25,31.07,31.08,261800.0,23.1614,23.2881,23.1539,23.1614,261800.0
2009-08-25 10:05:00,31.1,31.13,31.04,31.07,78300.0,23.1763,23.1986,23.1316,23.1539,78300.0
2009-08-25 10:10:00,31.1,31.11,31.0,31.03,57500.0,23.1763,23.1837,23.1018,23.1241,57500.0
2009-08-25 10:15:00,31.01,31.08,30.8,30.82,284700.0,23.1092,23.1614,22.9527,22.9676,284700.0
2009-08-25 10:20:00,30.82,30.91,30.74,30.83,111000.0,22.9676,23.0347,22.908,22.9751,111000.0
2009-08-25 10:25:00,30.82,30.87,30.73,30.75,36100.0,22.9676,23.0049,22.9006,22.9155,36100.0
2009-08-25 10:30:00,30.73,30.79,30.71,30.77,21900.0,22.9006,22.9453,22.8856,22.9304,21900.0
2009-08-25 10:35:00,30.78,30.89,30.78,30.88,21200.0,22.9378,23.0198,22.9378,23.0123,21200.0
2009-08-25 10:40:00,30.88,31.03,30.88,31.03,74700.0,23.0123,23.1241,23.0123,23.1241,74700.0
2009-08-25 10:45:00,31.01,31.05,30.98,31.0,184300.0,23.1092,23.139,23.0869,23.1018,184300.0
2009-08-25 10:50:00,31.02,31.05,30.97,31.0,148000.0,23.1167,23.139,23.0794,23.1018,148000.0
2009-08-25 10:55:00,31.0,31.06,30.95,31.04,112400.0,23.1018,23.1465,23.0645,23.1316,112400.0
2009-08-25 11:00:00,31.05,31.06,30.98,31.06,139200.0,23.139,23.1465,23.0869,23.1465,139200.0
2009-08-25 11:05:00,31.07,31.07,31.0,31.01,27400.0,23.1539,23.1539,23.1018,23.1092,27400.0
2009-08-25 11:10:00,31.01,31.06,31.0,31.05,20100.0,23.1092,23.1465,23.1018,23.139,20100.0
2009-08-25 11:15:00,31.04,31.06,31.01,31.05,25100.0,23.1316,23.1465,23.1092,23.139,25100.0
2009-08-25 11:20:00,31.06,31.1,31.03,31.03,26800.0,23.1465,23.1763,23.1241,23.1241,26800.0
2009-08-25 11:25:00,31.03,31.07,31.0,31.07,37300.0,23.1241,23.1539,23.1018,23.1539,37300.0
2009-08-25 11:30:00,31.07,31.08,31.04,31.07,13600.0,23.1539,23.1614,23.1316,23.1539,13600.0
2009-08-25 11:35:00,31.08,31.08,31.01,31.05,30800.0,23.1614,23.1614,23.1092,23.139,30800.0
2009-08-25 11:40:00,31.06,31.17,31.04,31.15,51800.0,23.1465,23.2284,23.1316,23.2135,51800.0
2009-08-25 11:45:00,31.16,31.16,31.09,31.09,13500.0,23.221,23.221,23.1688,23.1688,13500.0
2009-08-25 11:50:00,31.1,31.12,31.07,31.11,13000.0,23.1763,23.1912,23.1539,23.1837,13000.0
2009-08-25 11:55:00,31.12,31.15,31.1,31.12,46400.0,23.1912,23.2135,23.1763,23.1912,46400.0
2009-08-25 12:00:00,31.14,31.17,31.08,31.17,79000.0,23.2061,23.2284,23.1614,23.2284,79000.0
2009-08-25 12:05:00,31.16,31.16,31.08,31.1,43000.0,23.221,23.221,23.1614,23.1763,43000.0
2009-08-25 12:10:00,31.09,31.12,31.08,31.11,101700.0,23.1688,23.1912,23.1614,23.1837,101700.0
2009-08-25 12:15:00,31.11,31.13,31.09,31.11,18900.0,23.1837,23.1986,23.1688,23.1837,18900.0
2009-08-25 12:20:00,31.1,31.19,31.1,31.19,24800.0,23.1763,23.2434,23.1763,23.2434,24800.0
2009-08-25 12:25:00,31.19,31.26,31.19,31.2,24400.0,23.2434,23.2955,23.2434,23.2508,24400.0
2009-08-25 12:30:00,31.2,31.25,31.13,31.13,30000.0,23.2508,23.2881,23.1986,23.1986,30000.0
2009-08-25 12:35:00,31.14,31.23,31.14,31.22,27500.0,23.2061,23.2732,23.2061,23.2657,27500.0
2009-08-25 12:40:00,31.21,31.22,31.17,31.2,28800.0,23.2583,23.2657,23.2284,23.2508,28800.0
2009-08-25 12:45:00,31.18,31.21,31.17,31.21,14500.0,23.2359,23.2583,23.2284,23.2583,14500.0
2009-08-25 12:50:00,31.21,31.22,31.16,31.18,28200.0,23.2583,23.2657,23.221,23.2359,28200.0
2009-08-25 12:55:00,31.17,31.17,31.09,31.13,46800.0,23.2284,23.2284,23.1688,23.1986,46800.0
2009-08-25 13:00:00,31.13,31.16,31.13,31.15,13900.0,23.1986,23.221,23.1986,23.2135,13900.0
2009-08-25 13:05:00,31.16,31.21,31.16,31.2,104300.0,23.221,23.2583,23.221,23.2508,104300.0
2009-08-25 13:10:00,31.19,31.23,31.17,31.23,77100.0,23.2434,23.2732,23.2284,23.2732,77100.0
2009-08-25 13:15:00,31.23,31.23,31.15,31.18,54300.0,23.2732,23.2732,23.2135,23.2359,54300.0
2009-08-25 13:20:00,31.18,31.23,31.11,31.21,85100.0,23.2359,23.2732,23.1837,23.2583,85100.0
2009-08-25 13:25:00,31.21,31.22,31.16,31.2,55000.0,23.2583,23.2657,23.221,23.2508,55000.0
2009-08-25 13:30:00,31.19,31.21,31.14,31.19,105500.0,23.2434,23.2583,23.2061,23.2434,105500.0
2009-08-25 13:35:00,31.19,31.27,31.16,31.26,42900.0,23.2434,23.303,23.221,23.2955,42900.0
2009-08-25 13:40:00,31.25,31.28,31.24,31.26,24400.0,23.2881,23.3104,23.2806,23.2955,24400.0
2009-08-25 13:45:00,31.26,31.28,31.21,31.26,20000.0,23.2955,23.3104,23.2583,23.2955,20000.0
2009-08-25 13:50:00,31.26,31.27,31.2,31.2,19300.0,23.2955,23.303,23.2508,23.2508,19300.0
2009-08-25 13:55:00,31.2,31.21,31.15,31.17,26000.0,23.2508,23.2583,23.2135,23.2284,26000.0
2009-08-25 14:00:00,31.16,31.18,31.1,31.17,46500.0,23.221,23.2359,23.1763,23.2284,46500.0
2009-08-25 14:05:00,31.17,31.18,31.13,31.14,18100.0,23.2284,23.2359,23.1986,23.2061,18100.0
2009-08-25 14:10:00,31.14,31.16,31.09,31.15,70900.0,23.2061,23.221,23.1688,23.2135,70900.0
2009-08-25 14:15:00,31.15,31.19,31.14,31.16,26100.0,23.2135,23.2434,23.2061,23.221,26100.0
2009-08-25 14:20:00,31.15,31.17,31.13,31.13,25100.0,23.2135,23.2284,23.1986,23.1986,25100.0
2009-08-25 14:25:00,31.13,31.13,31.05,31.09,28900.0,23.1986,23.1986,23.139,23.1688,28900.0
2009-08-25 14:30:00,31.09,31.11,31.04,31.1,84600.0,23.1688,23.1837,23.1316,23.1763,84600.0
2009-08-25 14:35:00,31.1,31.1,30.99,31.02,87600.0,23.1763,23.1763,23.0943,23.1167,87600.0
2009-08-25 14:40:00,31.02,31.08,30.97,31.05,94900.0,23.1167,23.1614,23.0794,23.139,94900.0
2009-08-25 14:45:00,31.05,31.09,31.04,31.09,24200.0,23.139,23.1688,23.1316,23.1688,24200.0
2009-08-25 14:50:00,31.08,31.16,31.07,31.12,71900.0,23.1614,23.221,23.1539,23.1912,71900.0
2009-08-25 14:55:00,31.13,31.16,31.08,31.14,65800.0,23.1986,23.221,23.1614,23.2061,65800.0
2009-08-25 15:00:00,31.15,31.2,31.13,31.13,56100.0,23.2135,23.2508,23.1986,23.1986,56100.0
2009-08-25 15:05:00,31.13,31.14,31.07,31.08,23600.0,23.1986,23.2061,23.1539,23.1614,23600.0
2009-08-25 15:10:00,31.07,31.09,31.06,31.07,23100.0,23.1539,23.1688,23.1465,23.1539,23100.0
2009-08-25 15:15:00,31.07,31.07,31.0,31.03,37000.0,23.1539,23.1539,23.1018,23.1241,37000.0
2009-08-25 15:20:00,31.02,31.1,31.01,31.08,28000.0,23.1167,23.1763,23.1092,23.1614,28000.0
2009-08-25 15:25:00,31.08,31.12,31.05,31.06,32800.0,23.1614,23.1912,23.139,23.1465,32800.0
2009-08-25 15:30:00,31.05,31.05,30.97,31.01,86000.0,23.139,23.139,23.0794,23.1092,86000.0
2009-08-25 15:35:00,31.0,31.04,31.0,31.03,39300.0,23.1018,23.1316,23.1018,23.1241,39300.0
2009-08-25 15:40:00,31.03,31.05,31.0,31.02,48900.0,23.1241,23.139,23.1018,23.1167,48900.0
2009-08-25 15:45:00,31.02,31.04,30.99,30.99,151200.0,23.1167,23.1316,23.0943,23.0943,151200.0
2009-08-25 15:50:00,30.99,31.06,30.98,31.06,147900.0,23.0943,23.1465,23.0869,23.1465,147900.0
2009-08-25 15:55:00,31.06,31.11,31.04,31.04,149000.0,23.1465,23.1837,23.1316,23.1316,149000.0
2009-08-26 09:30:00,30.8,30.8,30.59,30.7,122200.0,22.9527,22.9527,22.7962,22.8782,122200.0
2009-08-26 09:35:00,30.71,30.76,30.6,30.68,50500.0,22.8856,22.9229,22.8037,22.8633,50500.0
2009-08-26 09:40:00,30.65,30.73,30.56,30.56,78000.0,22.8409,22.9006,22.7739,22.7739,78000.0
2009-08-26 09:45:00,30.54,30.58,30.44,30.44,93800.0,22.759,22.7888,22.6844,22.6844,93800.0
2009-08-26 09:50:00,30.43,30.51,30.36,30.5,93100.0,22.677,22.7366,22.6248,22.7291,93100.0
2009-08-26 09:55:00,30.5,30.54,30.42,30.54,68700.0,22.7291,22.759,22.6695,22.759,68700.0
2009-08-26 10:00:00,30.55,30.64,30.48,30.56,145800.0,22.7664,22.8335,22.7142,22.7739,145800.0
2009-08-26 10:05:00,30.57,30.71,30.56,30.61,106600.0,22.7813,22.8856,22.7739,22.8111,106600.0
2009-08-26 10:10:00,30.61,30.68,30.55,30.65,52900.0,22.8111,22.8633,22.7664,22.8409,52900.0
2009-08-26 10:15:00,30.66,30.72,30.63,30.69,56100.0,22.8484,22.8931,22.826,22.8707,56100.0
2009-08-26 10:20:00,30.68,30.74,30.6,30.62,99700.0,22.8633,22.908,22.8037,22.8186,99700.0
2009-08-26 10:25:00,30.61,30.62,30.54,30.58,48200.0,22.8111,22.8186,22.759,22.7888,48200.0
2009-08-26 10:30:00,30.57,30.68,30.53,30.6,68200.0,22.7813,22.8633,22.7515,22.8037,68200.0
2009-08-26 10:35:00,30.6,30.65,30.56,30.65,75900.0,22.8037,22.8409,22.7739,22.8409,75900.0
2009-08-26 10:40:00,30.63,30.64,30.53,30.53,41100.0,22.826,22.8335,22.7515,22.7515,41100.0
2009-08-26 10:45:00,30.54,30.6,30.51,30.59,32700.0,22.759,22.8037,22.7366,22.7962,32700.0
2009-08-26 10:50:00,30.6,30.65,30.57,30.63,51200.0,22.8037,22.8409,22.7813,22.826,51200.0
2009-08-26 10:55:00,30.64,30.68,30.59,30.65,36200.0,22.8335,22.8633,22.7962,22.8409,36200.0
2009-08-26 11:00:00,30.66,30.7,30.61,30.67,25900.0,22.8484,22.8782,22.8111,22.8558,25900.0
2009-08-26 11:05:00,30.68,30.69,30.58,30.58,25700.0,22.8633,22.8707,22.7888,22.7888,25700.0
2009-08-26 11:10:00,30.57,30.58,30.49,30.52,40500.0,22.7813,22.7888,22.7217,22.7441,40500.0
2009-08-26 11:15:00,30.53,30.58,30.47,30.49,58700.0,22.7515,22.7888,22.7068,22.7217,58700.0
2009-08-26 11:20:00,30.49,30.5,30.34,30.4,155900.0,22.7217,22.7291,22.6099,22.6546,155900.0
2009-08-26 11:25:00,30.41,30.51,30.38,30.48,46500.0,22.6621,22.7366,22.6397,22.7142,46500.0
2009-08-26 11:30:00,30.46,30.46,30.4,30.41,44100.0,22.6993,22.6993,22.6546,22.6621,44100.0
2009-08-26 11:35:00,30.41,30.46,30.32,30.32,85900.0,22.6621,22.6993,22.595,22.595,85900.0
2009-08-26 11:40:00,30.32,30.4,30.32,30.34,17100.0,22.595,22.6546,22.595,22.6099,17100.0
2009-08-26 11:45:00,30.34,30.37,30.31,30.32,21900.0,22.6099,22.6323,22.5876,22.595,21900.0
2009-08-26 11:50:00,30.33,30.45,30.32,30.44,22700.0,22.6025,22.6919,22.595,22.6844,22700.0
2009-08-26 11:55:00,30.44,30.45,30.38,30.38,16100.0,22.6844,22.6919,22.6397,22.6397,16100.0
2009-08-26 12:00:00,30.38,30.39,30.34,30.36,20600.0,22.6397,22.6472,22.6099,22.6248,20600.0
2009-08-26 12:05:00,30.36,30.38,30.33,30.36,22700.0,22.6248,22.6397,22.6025,22.6248,22700.0
2009-08-26 12:10:00,30.37,30.41,30.35,30.41,21500.0,22.6323,22.6621,22.6174,22.6621,21500.0
2009-08-26 12:15:00,30.42,30.47,30.41,30.47,17900.0,22.6695,22.7068,22.6621,22.7068,17900.0
2009-08-26 12:20:00,30.47,30.54,30.47,30.52,22800.0,22.7068,22.759,22.7068,22.7441,22800.0
2009-08-26 12:25:00,30.51,30.52,30.44,30.46,31700.0,22.7366,22.7441,22.6844,22.6993,31700.0
2009-08-26 12:30:00,30.46,30.46,30.41,30.43,22700.0,22.6993,22.6993,22.6621,22.677,22700.0
2009-08-26 12:35:00,30.44,30.47,30.38,30.39,19900.0,22.6844,22.7068,22.6397,22.6472,19900.0
2009-08-26 12:40:00,30.38,30.38,30.33,30.34,18900.0,22.6397,22.6397,22.6025,22.6099,18900.0
2009-08-26 12:45:00,30.35,30.35,30.29,30.3,41200.0,22.6174,22.6174,22.5727,22.5801,41200.0
2009-08-26 12:50:00,30.3,30.3,30.27,30.29,24100.0,22.5801,22.5801,22.5577,22.5727,24100.0
2009-08-26 12:55:00,30.29,30.31,30.28,30.3,17100.0,22.5727,22.5876,22.5652,22.5801,17100.0
2009-08-26 13:00:00,30.29,30.34,30.29,30.32,28000.0,22.5727,22.6099,22.5727,22.595,28000.0
2009-08-26 13:05:00,30.32,30.32,30.25,30.28,17100.0,22.595,22.595,22.5428,22.5652,17100.0
2009-08-26 13:10:00,30.28,30.29,30.25,30.26,24200.0,22.5652,22.5727,22.5428,22.5503,24200.0
2009-08-26 13:15:00,30.26,30.28,30.2,30.23,23000.0,22.5503,22.5652,22.5056,22.5279,23000.0
2009-08-26 13:20:00,30.22,30.3,30.21,30.3,29000.0,22.5205,22.5801,22.513,22.5801,29000.0
2009-08-26 13:25:00,30.3,30.37,30.28,30.36,18100.0,22.5801,22.6323,22.5652,22.6248,18100.0
2009-08-26 13:30:00,30.37,30.38,30.33,30.36,17100.0,22.6323,22.6397,22.6025,22.6248,17100.0
2009-08-26 13:35:00,30.35,30.42,30.34,30.42,25200.0,22.6174,22.6695,22.6099,22.6695,25200.0
2009-08-26 13:40:00,30.42,30.44,30.39,30.4,25500.0,22.6695,22.6844,22.6472,22.6546,25500.0
2009-08-26 13:45:00,30.41,30.45,30.41,30.44,13300.0,22.6621,22.6919,22.6621,22.6844,13300.0
2009-08-26 13:50:00,30.43,30.44,30.42,30.42,9000.0,22.677,22.6844,22.6695,22.6695,9000.0
2009-08-26 13:55:00,30.42,30.53,30.41,30.53,38800.0,22.6695,22.7515,22.6621,22.7515,38800.0
2009-08-26 14:00:00,30.52,30.54,30.49,30.53,22400.0,22.7441,22.759,22.7217,22.7515,22400.0
2009-08-26 14:05:00,30.54,30.56,30.53,30.53,14300.0,22.759,22.7739,22.7515,22.7515,14300.0
2009-08-26 14:10:00,30.53,30.53,30.46,30.48,22000.0,22.7515,22.7515,22.6993,22.7142,22000.0
2009-08-26 14:15:00,30.48,30.5,30.47,30.5,12800.0,22.7142,22.7291,22.7068,22.7291,12800.0
2009-08-26 14:20:00,30.5,30.54,30.44,30.47,38500.0,22.7291,22.759,22.6844,22.7068,38500.0
2009-08-26 14:25:00,30.47,30.5,30.45,30.46,14000.0,22.7068,22.7291,22.6919,22.6993,14000.0
2009-08-26 14:30:00,30.45,30.5,30.41,30.42,48300.0,22.6919,22.7291,22.6621,22.6695,48300.0
2009-08-26 14:35:00,30.42,30.45,30.41,30.45,22400.0,22.6695,22.6919,22.6621,22.6919,22400.0
2009-08-26 14:40:00,30.45,30.47,30.41,30.47,33100.0,22.6919,22.7068,22.6621,22.7068,33100.0
2009-08-26 14:45:00,30.48,30.56,30.48,30.55,39800.0,22.7142,22.7739,22.7142,22.7664,39800.0
2009-08-26 14:50:00,30.56,30.58,30.5,30.52,49900.0,22.7739,22.7888,22.7291,22.7441,49900.0
2009-08-26 14:55:00,30.52,30.52,30.45,30.46,46200.0,22.7441,22.7441,22.6919,22.6993,46200.0
2009-08-26 15:00:00,30.45,30.52,30.43,30.49,53500.0,22.6919,22.7441,22.677,22.7217,53500.0
2009-08-26 15:05:00,30.49,30.51,30.46,30.49,22500.0,22.7217,22.7366,22.6993,22.7217,22500.0
2009-08-26 15:10:00,30.48,30.5,30.43,30.48,26800.0,22.7142,22.7291,22.677,22.7142,26800.0
2009-08-26 15:15:00,30.48,30.51,30.46,30.47,45500.0,22.7142,22.7366,22.6993,22.7068,45500.0
2009-08-26 15:20:00,30.47,30.49,30.45,30.46,19200.0,22.7068,22.7217,22.6919,22.6993,19200.0
2009-08-26 15:25:00,30.47,30.47,30.4,30.4,51100.0,22.7068,22.7068,22.6546,22.6546,51100.0
2009-08-26 15:30:00,30.4,30.43,30.35,30.39,63800.0,22.6546,22.677,22.6174,22.6472,63800.0
2009-08-26 15:35:00,30.39,30.41,30.34,30.4,37600.0,22.6472,22.6621,22.6099,22.6546,37600.0
2009-08-26 15:40:00,30.4,30.4,30.35,30.39,51200.0,22.6546,22.6546,22.6174,22.6472,51200.0
2009-08-26 15:45:00,30.37,30.45,30.36,30.45,93300.0,22.6323,22.6919,22.6248,22.6919,93300.0
2009-08-26 15:50:00,30.45,30.51,30.43,30.49,84900.0,22.6919,22.7366,22.677,22.7217,84900.0
2009-08-26 15:55:00,30.48,30.5,30.46,30.48,99800.0,22.7142,22.7291,22.6993,22.7142,99800.0
2009-08-27 09:30:00,30.35,30.42,30.24,30.26,31200.0,22.6174,22.6695,22.5354,22.5503,31200.0
2009-08-27 09:35:00,30.25,30.34,30.23,30.24,37000.0,22.5428,22.6099,22.5279,22.5354,37000.0
2009-08-27 09:40:00,30.24,30.24,30.09,30.11,57100.0,22.5354,22.5354,22.4236,22.4385,57100.0
2009-08-27 09:45:00,30.11,30.16,30.02,30.06,65200.0,22.4385,22.4758,22.3714,22.4013,65200.0
2009-08-27 09:50:00,30.06,30.06,29.86,29.91,94300.0,22.4013,22.4013,22.2522,22.2895,94300.0
2009-08-27 09:55:00,29.91,29.96,29.89,29.9,48000.0,22.2895,22.3267,22.2746,22.282,48000.0
2009-08-27 10:00:00,29.88,29.89,29.7,29.74,92100.0,22.2671,22.2746,22.133,22.1628,92100.0
2009-08-27 10:05:00,29.74,29.81,29.73,29.78,57200.0,22.1628,22.2149,22.1553,22.1926,57200.0
2009-08-27 10:10:00,29.77,29.96,29.77,29.93,76800.0,22.1851,22.3267,22.1851,22.3044,76800.0
2009-08-27 10:15:00,29.94,30.03,29.93,30.02,34600.0,22.3118,22.3789,22.3044,22.3714,34600.0
2009-08-27 10:20:00,30.02,30.07,30.02,30.07,49000.0,22.3714,22.4087,22.3714,22.4087,49000.0
2009-08-27 10:25:00,30.06,30.1,30.0,30.08,52300.0,22.4013,22.4311,22.3565,22.4162,52300.0
2009-08-27 10:30:00,30.08,30.15,30.05,30.15,65700.0,22.4162,22.4683,22.3938,22.4683,65700.0
2009-08-27 10:35:00,30.14,30.19,30.09,30.09,66000.0,22.4609,22.4981,22.4236,22.4236,66000.0
2009-08-27 10:40:00,30.09,30.19,30.09,30.19,60400.0,22.4236,22.4981,22.4236,22.4981,60400.0
2009-08-27 10:45:00,30.18,30.19,30.16,30.17,32200.0,22.4907,22.4981,22.4758,22.4832,32200.0
2009-08-27 10:50:00,30.17,30.18,30.13,30.18,29800.0,22.4832,22.4907,22.4534,22.4907,29800.0
2009-08-27 10:55:00,30.18,30.2,30.1,30.11,40300.0,22.4907,22.5056,22.4311,22.4385,40300.0
2009-08-27 11:00:00,30.12,30.12,30.03,30.1,48200.0,22.446,22.446,22.3789,22.4311,48200.0
2009-08-27 11:05:00,30.11,30.14,30.09,30.1,44200.0,22.4385,22.4609,22.4236,22.4311,44200.0
2009-08-27 11:10:00,30.1,30.16,30.1,30.16,31800.0,22.4311,22.4758,22.4311,22.4758,31800.0
2009-08-27 11:15:00,30.16,30.18,30.07,30.07,48300.0,22.4758,22.4907,22.4087,22.4087,48300.0
2009-08-27 11:20:00,30.07,30.07,30.02,30.03,55700.0,22.4087,22.4087,22.3714,22.3789,55700.0
2009-08-27 11:25:00,30.03,30.12,30.03,30.12,51900.0,22.3789,22.446,22.3789,22.446,51900.0
2009-08-27 11:30:00,30.11,30.12,30.04,30.07,37100.0,22.4385,22.446,22.3863,22.4087,37100.0
2009-08-27 11:35:00,30.07,30.09,30.0,30.0,33300.0,22.4087,22.4236,22.3565,22.3565,33300.0
2009-08-27 11:40:00,30.0,30.04,29.98,30.03,37000.0,22.3565,22.3863,22.3416,22.3789,37000.0
2009-08-27 11:45:00,30.03,30.1,30.02,30.07,18500.0,22.3789,22.4311,22.3714,22.4087,18500.0
2009-08-27 11:50:00,30.07,30.13,30.07,30.12,48300.0,22.4087,22.4534,22.4087,22.446,48300.0
2009-08-27 11:55:00,30.12,30.22,30.09,30.2,35100.0,22.446,22.5205,22.4236,22.5056,35100.0
2009-08-27 12:00:00,30.19,30.23,30.14,30.14,12100.0,22.4981,22.5279,22.4609,22.4609,12100.0
2009-08-27 12:05:00,30.14,30.17,30.11,30.13,19800.0,22.4609,22.4832,22.4385,22.4534,19800.0
2009-08-27 12:10:00,30.13,30.17,30.12,30.14,21900.0,22.4534,22.4832,22.446,22.4609,21900.0
2009-08-27 12:15:00,30.15,30.15,30.07,30.08,18700.0,22.4683,22.4683,22.4087,22.4162,18700.0
2009-08-27 12:20:00,30.08,30.09,30.06,30.08,15500.0,22.4162,22.4236,22.4013,22.4162,15500.0
2009-08-27 12:25:00,30.09,30.09,30.05,30.06,29200.0,22.4236,22.4236,22.3938,22.4013,29200.0
2009-08-27 12:30:00,30.06,30.07,30.03,30.03,43600.0,22.4013,22.4087,22.3789,22.3789,43600.0
2009-08-27 12:35:00,30.03,30.03,30.01,30.02,36200.0,22.3789,22.3789,22.364,22.3714,36200.0
2009-08-27 12:40:00,30.02,30.02,29.99,30.0,31800.0,22.3714,22.3714,22.3491,22.3565,31800.0
2009-08-27 12:45:00,30.0,30.01,29.95,29.97,24600.0,22.3565,22.364,22.3193,22.3342,24600.0
2009-08-27 12:50:00,29.96,29.99,29.94,29.99,21100.0,22.3267,22.3491,22.3118,22.3491,21100.0
2009-08-27 12:55:00,29.99,30.01,29.97,30.01,29300.0,22.3491,22.364,22.3342,22.364,29300.0
2009-08-27 13:00:00,30.01,30.01,29.96,29.97,34600.0,22.364,22.364,22.3267,22.3342,34600.0
2009-08-27 13:05:00,29.97,29.99,29.96,29.98,32900.0,22.3342,22.3491,22.3267,22.3416,32900.0
2009-08-27 13:10:00,29.99,29.99,29.91,29.95,27400.0,22.3491,22.3491,22.2895,22.3193,27400.0
2009-08-27 13:15:00,29.96,29.96,29.9,29.92,31600.0,22.3267,22.3267,22.282,22.2969,31600.0
2009-08-27 13:20:00,29.93,29.96,29.92,29.95,47900.0,22.3044,22.3267,22.2969,22.3193,47900.0
2009-08-27 13:25:00,29.96,29.96,29.89,29.9,38700.0,22.3267,22.3267,22.2746,22.282,38700.0
2009-08-27 13:30:00,29.9,29.96,29.89,29.94,36400.0,22.282,22.3267,22.2746,22.3118,36400.0
2009-08-27 13:35:00,29.94,29.99,29.94,29.96,34100.0,22.3118,22.3491,22.3118,22.3267,34100.0
2009-08-27 13:40:00,29.96,29.96,29.9,29.91,40600.0,22.3267,22.3267,22.282,22.2895,40600.0
2009-08-27 13:45:00,29.92,29.97,29.87,29.9,69600.0,22.2969,22.3342,22.2597,22.282,69600.0
2009-08-27 13:50:00,29.9,29.92,29.89,29.92,47200.0,22.282,22.2969,22.2746,22.2969,47200.0
2009-08-27 13:55:00,29.92,29.97,29.87,29.89,56000.0,22.2969,22.3342,22.2597,22.2746,56000.0
2009-08-27 14:00:00,29.88,29.92,29.88,29.92,60100.0,22.2671,22.2969,22.2671,22.2969,60100.0
2009-08-27 14:05:00,29.91,29.92,29.89,29.9,88100.0,22.2895,22.2969,22.2746,22.282,88100.0
2009-08-27 14:10:00,29.91,29.92,29.87,29.88,57300.0,22.2895,22.2969,22.2597,22.2671,57300.0
2009-08-27 14:15:00,29.88,29.91,29.87,29.91,44200.0,22.2671,22.2895,22.2597,22.2895,44200.0
2009-08-27 14:20:00,29.91,29.95,29.91,29.94,53200.0,22.2895,22.3193,22.2895,22.3118,53200.0
2009-08-27 14:25:00,29.93,29.98,29.93,29.98,66200.0,22.3044,22.3416,22.3044,22.3416,66200.0
2009-08-27 14:30:00,29.98,30.05,29.97,30.03,93600.0,22.3416,22.3938,22.3342,22.3789,93600.0
2009-08-27 14:35:00,30.04,30.07,29.99,30.02,69400.0,22.3863,22.4087,22.3491,22.3714,69400.0
2009-08-27 14:40:00,30.01,30.03,29.98,30.02,89000.0,22.364,22.3789,22.3416,22.3714,89000.0
2009-08-27 14:45:00,30.02,30.02,29.98,29.98,49500.0,22.3714,22.3714,22.3416,22.3416,49500.0
2009-08-27 14:50:00,29.97,30.0,29.97,29.99,27800.0,22.3342,22.3565,22.3342,22.3491,27800.0
2009-08-27 14:55:00,29.99,30.01,29.98,29.99,65400.0,22.3491,22.364,22.3416,22.3491,65400.0
2009-08-27 15:00:00,30.0,30.01,29.99,29.99,45800.0,22.3565,22.364,22.3491,22.3491,45800.0
2009-08-27 15:05:00,29.99,30.05,29.99,30.05,86100.0,22.3491,22.3938,22.3491,22.3938,86100.0
2009-08-27 15:10:00,30.06,30.07,30.03,30.06,30800.0,22.4013,22.4087,22.3789,22.4013,30800.0
2009-08-27 15:15:00,30.06,30.08,30.03,30.03,84400.0,22.4013,22.4162,22.3789,22.3789,84400.0
2009-08-27 15:20:00,30.04,30.09,30.0,30.03,56600.0,22.3863,22.4236,22.3565,22.3789,56600.0
2009-08-27 15:25:00,30.03,30.03,29.96,29.99,51100.0,22.3789,22.3789,22.3267,22.3491,51100.0
2009-08-27 15:30:00,30.0,30.01,29.96,29.98,51600.0,22.3565,22.364,22.3267,22.3416,51600.0
2009-08-27 15:35:00,29.98,30.06,29.98,30.06,72200.0,22.3416,22.4013,22.3416,22.4013,72200.0
2009-08-27 15:40:00,30.06,30.07,30.0,30.03,74500.0,22.4013,22.4087,22.3565,22.3789,74500.0
2009-08-27 15:45:00,30.04,30.05,30.0,30.04,48900.0,22.3863,22.3938,22.3565,22.3863,48900.0
2009-08-27 15:50:00,30.04,30.06,30.01,30.01,118700.0,22.3863,22.4013,22.364,22.364,118700.0
2009-08-27 15:55:00,30.01,30.06,29.98,30.04,114500.0,22.364,22.4013,22.3416,22.3863,114500.0
2009-08-28 09:30:00,30.65,30.75,30.38,30.38,73900.0,22.8409,22.9155,22.6397,22.6397,73900.0
2009-08-28 09:35:00,30.39,30.6,30.36,30.47,63200.0,22.6472,22.8037,22.6248,22.7068,63200.0
2009-08-28 09:40:00,30.48,30.5,30.24,30.26,54800.0,22.7142,22.7291,22.5354,22.5503,54800.0
2009-08-28 09:45:00,30.27,30.34,30.25,30.3,56900.0,22.5577,22.6099,22.5428,22.5801,56900.0
2009-08-28 09:50:00,30.31,30.45,30.28,30.44,80000.0,22.5876,22.6919,22.5652,22.6844,80000.0
2009-08-28 09:55:00,30.45,30.45,30.23,30.23,57500.0,22.6919,22.6919,22.5279,22.5279,57500.0
2009-08-28 10:00:00,30.25,30.37,30.23,30.36,68900.0,22.5428,22.6323,22.5279,22.6248,68900.0
2009-08-28 10:05:00,30.33,30.44,30.29,30.43,66100.0,22.6025,22.6844,22.5727,22.677,66100.0
2009-08-28 10:10:00,30.41,30.5,30.39,30.42,78500.0,22.6621,22.7291,22.6472,22.6695,78500.0
2009-08-28 10:15:00,30.41,30.46,30.4,30.42,60000.0,22.6621,22.6993,22.6546,22.6695,60000.0
2009-08-28 10:20:00,30.43,30.46,30.33,30.37,62200.0,22.677,22.6993,22.6025,22.6323,62200.0
2009-08-28 10:25:00,30.35,30.37,30.14,30.19,33200.0,22.6174,22.6323,22.4609,22.4981,33200.0
2009-08-28 10:30:00,30.19,30.25,30.16,30.25,29200.0,22.4981,22.5428,22.4758,22.5428,29200.0
2009-08-28 10:35:00,30.26,30.32,30.23,30.32,25300.0,22.5503,22.595,22.5279,22.595,25300.0
2009-08-28 10:40:00,30.32,30.35,30.24,30.26,26900.0,22.595,22.6174,22.5354,22.5503,26900.0
2009-08-28 10:45:00,30.25,30.37,30.23,30.36,28000.0,22.5428,22.6323,22.5279,22.6248,28000.0
2009-08-28 10:50:00,30.37,30.4,30.36,30.39,27300.0,22.6323,22.6546,22.6248,22.6472,27300.0
2009-08-28 10:55:00,30.39,30.4,30.29,30.32,33600.0,22.6472,22.6546,22.5727,22.595,33600.0
2009-08-28 11:00:00,30.32,30.35,30.28,30.32,14700.0,22.595,22.6174,22.5652,22.595,14700.0
2009-08-28 11:05:00,30.31,30.42,30.31,30.34,43200.0,22.5876,22.6695,22.5876,22.6099,43200.0
2009-08-28 11:10:00,30.35,30.4,30.31,30.4,28300.0,22.6174,22.6546,22.5876,22.6546,28300.0
2009-08-28 11:15:00,30.4,30.41,30.37,30.39,28900.0,22.6546,22.6621,22.6323,22.6472,28900.0
2009-08-28 11:20:00,30.39,30.49,30.38,30.48,26300.0,22.6472,22.7217,22.6397,22.7142,26300.0
2009-08-28 11:25:00,30.48,30.49,30.38,30.4,35500.0,22.7142,22.7217,22.6397,22.6546,35500.0
2009-08-28 11:30:00,30.4,30.42,30.36,30.36,22600.0,22.6546,22.6695,22.6248,22.6248,22600.0
2009-08-28 11:35:00,30.35,30.38,30.31,30.33,40400.0,22.6174,22.6397,22.5876,22.6025,40400.0
2009-08-28 11:40:00,30.33,30.35,30.25,30.26,30400.0,22.6025,22.6174,22.5428,22.5503,30400.0
2009-08-28 11:45:00,30.26,30.32,30.25,30.32,27700.0,22.5503,22.595,22.5428,22.595,27700.0
2009-08-28 11:50:00,30.32,30.33,30.27,30.28,16700.0,22.595,22.6025,22.5577,22.5652,16700.0
2009-08-28 11:55:00,30.28,30.35,30.27,30.35,16400.0,22.5652,22.6174,22.5577,22.6174,16400.0
2009-08-28 12:00:00,30.35,30.38,30.33,30.37,12400.0,22.6174,22.6397,22.6025,22.6323,12400.0
2009-08-28 12:05:00,30.37,30.4,30.36,30.37,12400.0,22.6323,22.6546,22.6248,22.6323,12400.0
2009-08-28 12:10:00,30.38,30.38,30.31,30.31,9200.0,22.6397,22.6397,22.5876,22.5876,9200.0
2009-08-28 12:15:00,30.31,30.31,30.17,30.19,24900.0,22.5876,22.5876,22.4832,22.4981,24900.0
2009-08-28 12:20:00,30.19,30.24,30.17,30.22,34300.0,22.4981,22.5354,22.4832,22.5205,34300.0
2009-08-28 12:25:00,30.21,30.24,30.17,30.21,25500.0,22.513,22.5354,22.4832,22.513,25500.0
2009-08-28 12:30:00,30.21,30.22,30.19,30.2,14700.0,22.513,22.5205,22.4981,22.5056,14700.0
2009-08-28 12:35:00,30.2,30.28,30.2,30.28,20200.0,22.5056,22.5652,22.5056,22.5652,20200.0
2009-08-28 12:40:00,30.28,30.31,30.25,30.3,15100.0,22.5652,22.5876,22.5428,22.5801,15100.0
2009-08-28 12:45:00,30.3,30.3,30.28,30.3,14500.0,22.5801,22.5801,22.5652,22.5801,14500.0
2009-08-28 12:50:00,30.29,30.29,30.23,30.24,9300.0,22.5727,22.5727,22.5279,22.5354,9300.0
2009-08-28 12:55:00,30.24,30.24,30.2,30.21,12900.0,22.5354,22.5354,22.5056,22.513,12900.0
2009-08-28 13:00:00,30.22,30.27,30.22,30.27,9400.0,22.5205,22.5577,22.5205,22.5577,9400.0
2009-08-28 13:05:00,30.27,30.28,30.25,30.27,12200.0,22.5577,22.5652,22.5428,22.5577,12200.0
2009-08-28 13:10:00,30.28,30.36,30.27,30.32,16600.0,22.5652,22.6248,22.5577,22.595,16600.0
2009-08-28 13:15:00,30.32,30.34,30.26,30.28,17800.0,22.595,22.6099,22.5503,22.5652,17800.0
2009-08-28 13:20:00,30.28,30.33,30.27,30.28,18400.0,22.5652,22.6025,22.5577,22.5652,18400.0
2009-08-28 13:25:00,30.28,30.32,30.28,30.28,11100.0,22.5652,22.595,22.5652,22.5652,11100.0
2009-08-28 13:30:00,30.29,30.33,30.28,30.33,14800.0,22.5727,22.6025,22.5652,22.6025,14800.0
2009-08-28 13:35:00,30.34,30.36,30.31,30.35,15800.0,22.6099,22.6248,22.5876,22.6174,15800.0
2009-08-28 13:40:00,30.36,30.36,30.33,30.33,11100.0,22.6248,22.6248,22.6025,22.6025,11100.0
2009-08-28 13:45:00,30.32,30.32,30.27,30.32,16700.0,22.595,22.595,22.5577,22.595,16700.0
2009-08-28 13:50:00,30.32,30.34,30.29,30.32,25100.0,22.595,22.6099,22.5727,22.595,25100.0
2009-08-28 13:55:00,30.32,30.32,30.27,30.27,17000.0,22.595,22.595,22.5577,22.5577,17000.0
2009-08-28 14:00:00,30.27,30.27,30.21,30.22,20600.0,22.5577,22.5577,22.513,22.5205,20600.0
2009-08-28 14:05:00,30.22,30.28,30.2,30.27,29100.0,22.5205,22.5652,22.5056,22.5577,29100.0
2009-08-28 14:10:00,30.28,30.32,30.28,30.28,14600.0,22.5652,22.595,22.5652,22.5652,14600.0
2009-08-28 14:15:00,30.3,30.37,30.3,30.34,20500.0,22.5801,22.6323,22.5801,22.6099,20500.0
2009-08-28 14:20:00,30.33,30.35,30.3,30.34,39800.0,22.6025,22.6174,22.5801,22.6099,39800.0
2009-08-28 14:25:00,30.33,30.34,30.3,30.34,30600.0,22.6025,22.6099,22.5801,22.6099,30600.0
2009-08-28 14:30:00,30.34,30.35,30.24,30.28,47300.0,22.6099,22.6174,22.5354,22.5652,47300.0
2009-08-28 14:35:00,30.27,30.33,30.26,30.26,21600.0,22.5577,22.6025,22.5503,22.5503,21600.0
2009-08-28 14:40:00,30.27,30.33,30.26,30.32,37300.0,22.5577,22.6025,22.5503,22.595,37300.0
2009-08-28 14:45:00,30.32,30.36,30.31,30.35,33600.0,22.595,22.6248,22.5876,22.6174,33600.0
2009-08-28 14:50:00,30.35,30.4,30.34,30.39,29000.0,22.6174,22.6546,22.6099,22.6472,29000.0
2009-08-28 14:55:00,30.39,30.4,30.38,30.39,23200.0,22.6472,22.6546,22.6397,22.6472,23200.0
2009-08-28 15:00:00,30.39,30.4,30.38,30.39,20500.0,22.6472,22.6546,22.6397,22.6472,20500.0
2009-08-28 15:05:00,30.39,30.39,30.3,30.35,31900.0,22.6472,22.6472,22.5801,22.6174,31900.0
2009-08-28 15:10:00,30.34,30.36,30.34,30.35,21800.0,22.6099,22.6248,22.6099,22.6174,21800.0
2009-08-28 15:15:00,30.36,30.37,30.35,30.37,33900.0,22.6248,22.6323,22.6174,22.6323,33900.0
2009-08-28 15:20:00,30.38,30.4,30.35,30.38,40600.0,22.6397,22.6546,22.6174,22.6397,40600.0
2009-08-28 15:25:00,30.38,30.4,30.37,30.38,27700.0,22.6397,22.6546,22.6323,22.6397,27700.0
2009-08-28 15:30:00,30.38,30.4,30.26,30.26,55600.0,22.6397,22.6546,22.5503,22.5503,55600.0
2009-08-28 15:35:00,30.27,30.36,30.27,30.35,53700.0,22.5577,22.6248,22.5577,22.6174,53700.0
2009-08-28 15:40:00,30.35,30.37,30.28,30.33,63600.0,22.6174,22.6323,22.5652,22.6025,63600.0
2009-08-28 15:45:00,30.33,30.34,30.26,30.34,61500.0,22.6025,22.6099,22.5503,22.6099,61500.0
2009-08-28 15:50:00,30.33,30.33,30.29,30.31,67100.0,22.6025,22.6025,22.5727,22.5876,67100.0
2009-08-28 15:55:00,30.32,30.33,30.3,30.3,183300.0,22.595,22.6025,22.5801,22.5801,183300.0
2009-08-31 09:30:00,30.13,30.21,29.96,29.96,125800.0,22.4534,22.513,22.3267,22.3267,125800.0
2009-08-31 09:35:00,29.97,29.99,29.83,29.86,51900.0,22.3342,22.3491,22.2299,22.2522,51900.0
2009-08-31 09:40:00,29.87,29.93,29.71,29.82,58100.0,22.2597,22.3044,22.1404,22.2224,58100.0
2009-08-31 09:45:00,29.82,29.9,29.75,29.75,55600.0,22.2224,22.282,22.1702,22.1702,55600.0
2009-08-31 09:50:00,29.77,29.77,29.53,29.59,76800.0,22.1851,22.1851,22.0063,22.051,76800.0
2009-08-31 09:55:00,29.59,29.63,29.55,29.58,65000.0,22.051,22.0808,22.0212,22.0435,65000.0
2009-08-31 10:00:00,29.58,29.59,29.45,29.54,64400.0,22.0435,22.051,21.9467,22.0137,64400.0
2009-08-31 10:05:00,29.55,29.6,29.5,29.58,29600.0,22.0212,22.0585,21.9839,22.0435,29600.0
2009-08-31 10:10:00,29.59,29.68,29.5,29.67,42000.0,22.051,22.1181,21.9839,22.1106,42000.0
2009-08-31 10:15:00,29.67,29.82,29.67,29.82,73500.0,22.1106,22.2224,22.1106,22.2224,73500.0
2009-08-31 10:20:00,29.82,29.88,29.76,29.76,34800.0,22.2224,22.2671,22.1777,22.1777,34800.0
2009-08-31 10:25:00,29.76,29.83,29.71,29.83,86900.0,22.1777,22.2299,22.1404,22.2299,86900.0
2009-08-31 10:30:00,29.82,29.86,29.79,29.8,63100.0,22.2224,22.2522,22.2,22.2075,63100.0
2009-08-31 10:35:00,29.82,29.83,29.77,29.81,55000.0,22.2224,22.2299,22.1851,22.2149,55000.0
2009-08-31 10:40:00,29.82,29.9,29.79,29.81,41600.0,22.2224,22.282,22.2,22.2149,41600.0
2009-08-31 10:45:00,29.8,29.82,29.73,29.75,31000.0,22.2075,22.2224,22.1553,22.1702,31000.0
2009-08-31 10:50:00,29.75,29.8,29.7,29.7,32200.0,22.1702,22.2075,22.133,22.133,32200.0
2009-08-31 10:55:00,29.7,29.71,29.61,29.67,56500.0,22.133,22.1404,22.0659,22.1106,56500.0
2009-08-31 11:00:00,29.66,29.68,29.58,29.59,31700.0,22.1032,22.1181,22.0435,22.051,31700.0
2009-08-31 11:05:00,29.58,29.63,29.46,29.47,90000.0,22.0435,22.0808,21.9541,21.9616,90000.0
2009-08-31 11:10:00,29.47,29.53,29.45,29.5,49400.0,21.9616,22.0063,21.9467,21.9839,49400.0
2009-08-31 11:15:00,29.49,29.52,29.43,29.44,26600.0,21.9765,21.9988,21.9318,21.9392,26600.0
2009-08-31 11:20:00,29.43,29.49,29.36,29.37,22900.0,21.9318,21.9765,21.8796,21.8871,22900.0
2009-08-31 11:25:00,29.38,29.39,29.27,29.27,65100.0,21.8945,21.902,21.8125,21.8125,65100.0
2009-08-31 11:30:00,29.28,29.4,29.27,29.35,46100.0,21.82,21.9094,21.8125,21.8721,46100.0
2009-08-31 11:35:00,29.34,29.38,29.31,29.36,34000.0,21.8647,21.8945,21.8423,21.8796,34000.0
2009-08-31 11:40:00,29.36,29.36,29.31,29.35,35400.0,21.8796,21.8796,21.8423,21.8721,35400.0
2009-08-31 11:45:00,29.36,29.38,29.33,29.36,42200.0,21.8796,21.8945,21.8572,21.8796,42200.0
2009-08-31 11:50:00,29.36,29.4,29.35,29.36,24300.0,21.8796,21.9094,21.8721,21.8796,24300.0
2009-08-31 11:55:00,29.37,29.44,29.36,29.44,17900.0,21.8871,21.9392,21.8796,21.9392,17900.0
2009-08-31 12:00:00,29.44,29.46,29.4,29.4,26800.0,21.9392,21.9541,21.9094,21.9094,26800.0
2009-08-31 12:05:00,29.41,29.42,29.38,29.38,15800.0,21.9169,21.9243,21.8945,21.8945,15800.0
2009-08-31 12:10:00,29.38,29.44,29.38,29.42,37500.0,21.8945,21.9392,21.8945,21.9243,37500.0
2009-08-31 12:15:00,29.42,29.42,29.38,29.39,17300.0,21.9243,21.9243,21.8945,21.902,17300.0
2009-08-31 12:20:00,29.39,29.42,29.39,29.41,23400.0,21.902,21.9243,21.902,21.9169,23400.0
2009-08-31 12:25:00,29.4,29.41,29.38,29.38,43900.0,21.9094,21.9169,21.8945,21.8945,43900.0
2009-08-31 12:30:00,29.39,29.42,29.38,29.4,25600.0,21.902,21.9243,21.8945,21.9094,25600.0
2009-08-31 12:35:00,29.4,29.4,29.32,29.37,42900.0,21.9094,21.9094,21.8498,21.8871,42900.0
2009-08-31 12:40:00,29.38,29.4,29.32,29.33,28300.0,21.8945,21.9094,21.8498,21.8572,28300.0
2009-08-31 12:45:00,29.33,29.33,29.31,29.32,13200.0,21.8572,21.8572,21.8423,21.8498,13200.0
2009-08-31 12:50:00,29.32,29.39,29.31,29.38,16200.0,21.8498,21.902,21.8423,21.8945,16200.0
2009-08-31 12:55:00,29.38,29.39,29.35,29.38,13700.0,21.8945,21.902,21.8721,21.8945,13700.0
2009-08-31 13:00:00,29.37,29.38,29.31,29.31,18500.0,21.8871,21.8945,21.8423,21.8423,18500.0
2009-08-31 13:05:00,29.31,29.31,29.26,29.27,31900.0,21.8423,21.8423,21.8051,21.8125,31900.0
2009-08-31 13:10:00,29.27,29.27,29.24,29.25,20000.0,21.8125,21.8125,21.7902,21.7976,20000.0
2009-08-31 13:15:00,29.25,29.28,29.25,29.28,25200.0,21.7976,21.82,21.7976,21.82,25200.0
2009-08-31 13:20:00,29.28,29.29,29.27,29.28,15300.0,21.82,21.8274,21.8125,21.82,15300.0
2009-08-31 13:25:00,29.28,29.31,29.27,29.3,12800.0,21.82,21.8423,21.8125,21.8349,12800.0
2009-08-31 13:30:00,29.3,29.33,29.3,29.31,21800.0,21.8349,21.8572,21.8349,21.8423,21800.0
2009-08-31 13:35:00,29.3,29.33,29.3,29.32,27100.0,21.8349,21.8572,21.8349,21.8498,27100.0
2009-08-31 13:40:00,29.32,29.34,29.3,29.33,19800.0,21.8498,21.8647,21.8349,21.8572,19800.0
2009-08-31 13:45:00,29.33,29.36,29.32,29.33,10200.0,21.8572,21.8796,21.8498,21.8572,10200.0
2009-08-31 13:50:00,29.32,29.34,29.3,29.31,13000.0,21.8498,21.8647,21.8349,21.8423,13000.0
2009-08-31 13:55:00,29.31,29.33,29.29,29.3,12800.0,21.8423,21.8572,21.8274,21.8349,12800.0
2009-08-31 14:00:00,29.31,29.32,29.27,29.28,23600.0,21.8423,21.8498,21.8125,21.82,23600.0
2009-08-31 14:05:00,29.27,29.29,29.25,29.29,32100.0,21.8125,21.8274,21.7976,21.8274,32100.0
2009-08-31 14:10:00,29.29,29.29,29.26,29.27,24500.0,21.8274,21.8274,21.8051,21.8125,24500.0
2009-08-31 14:15:00,29.26,29.29,29.26,29.29,15600.0,21.8051,21.8274,21.8051,21.8274,15600.0
2009-08-31 14:20:00,29.29,29.35,29.29,29.32,24400.0,21.8274,21.8721,21.8274,21.8498,24400.0
2009-08-31 14:25:00,29.32,29.39,29.3,29.39,25100.0,21.8498,21.902,21.8349,21.902,25100.0
2009-08-31 14:30:00,29.39,29.44,29.38,29.44,35000.0,21.902,21.9392,21.8945,21.9392,35000.0
2009-08-31 14:35:00,29.44,29.51,29.43,29.51,54000.0,21.9392,21.9914,21.9318,21.9914,54000.0
2009-08-31 14:40:00,29.51,29.55,29.49,29.55,60100.0,21.9914,22.0212,21.9765,22.0212,60100.0
2009-08-31 14:45:00,29.55,29.55,29.53,29.54,34300.0,22.0212,22.0212,22.0063,22.0137,34300.0
2009-08-31 14:50:00,29.53,29.54,29.46,29.49,76500.0,22.0063,22.0137,21.9541,21.9765,76500.0
2009-08-31 14:55:00,29.49,29.54,29.46,29.47,71100.0,21.9765,22.0137,21.9541,21.9616,71100.0
2009-08-31 15:00:00,29.47,29.47,29.39,29.39,74500.0,21.9616,21.9616,21.902,21.902,74500.0
2009-08-31 15:05:00,29.39,29.4,29.35,29.35,63500.0,21.902,21.9094,21.8721,21.8721,63500.0
2009-08-31 15:10:00,29.35,29.36,29.31,29.33,84100.0,21.8721,21.8796,21.8423,21.8572,84100.0
2009-08-31 15:15:00,29.32,29.33,29.31,29.31,57000.0,21.8498,21.8572,21.8423,21.8423,57000.0
2009-08-31 15:20:00,29.31,29.31,29.25,29.28,126800.0,21.8423,21.8423,21.7976,21.82,126800.0
2009-08-31 15:25:00,29.27,29.27,29.2,29.23,139500.0,21.8125,21.8125,21.7604,21.7827,139500.0
2009-08-31 15:30:00,29.23,29.26,29.21,29.22,88500.0,21.7827,21.8051,21.7678,21.7753,88500.0
2009-08-31 15:35:00,29.21,29.22,29.21,29.21,82800.0,21.7678,21.7753,21.7678,21.7678,82800.0
2009-08-31 15:40:00,29.22,29.22,29.15,29.16,186600.0,21.7753,21.7753,21.7231,21.7306,186600.0
2009-08-31 15:45:00,29.16,29.21,29.16,29.2,254900.0,21.7306,21.7678,21.7306,21.7604,254900.0
2009-08-31 15:50:00,29.2,29.2,29.16,29.2,165300.0,21.7604,21.7604,21.7306,21.7604,165300.0
2009-08-31 15:55:00,29.2,29.23,29.15,29.23,463200.0,21.7604,21.7827,21.7231,21.7827,463200.0
2009-09-01 09:30:00,29.34,29.45,29.33,29.41,69800.0,21.8647,21.9467,21.8572,21.9169,69800.0
2009-09-01 09:35:00,29.4,29.41,29.33,29.41,80600.0,21.9094,21.9169,21.8572,21.9169,80600.0
2009-09-01 09:40:00,29.43,29.55,29.4,29.5,59500.0,21.9318,22.0212,21.9094,21.9839,59500.0
2009-09-01 09:45:00,29.54,29.65,29.53,29.63,79800.0,22.0137,22.0957,22.0063,22.0808,79800.0
2009-09-01 09:50:00,29.63,29.73,29.59,29.6,119900.0,22.0808,22.1553,22.051,22.0585,119900.0
2009-09-01 09:55:00,29.58,29.66,29.52,29.58,128300.0,22.0435,22.1032,21.9988,22.0435,128300.0
2009-09-01 10:00:00,29.58,29.77,29.55,29.69,117400.0,22.0435,22.1851,22.0212,22.1255,117400.0
2009-09-01 10:05:00,29.7,29.84,29.69,29.79,34200.0,22.133,22.2373,22.1255,22.2,34200.0
2009-09-01 10:10:00,29.79,29.82,29.64,29.64,42900.0,22.2,22.2224,22.0883,22.0883,42900.0
2009-09-01 10:15:00,29.64,29.7,29.56,29.65,73400.0,22.0883,22.133,22.0286,22.0957,73400.0
2009-09-01 10:20:00,29.66,29.72,29.62,29.71,30900.0,22.1032,22.1479,22.0734,22.1404,30900.0
2009-09-01 10:25:00,29.71,29.79,29.7,29.71,41000.0,22.1404,22.2,22.133,22.1404,41000.0
2009-09-01 10:30:00,29.71,29.76,29.65,29.73,51900.0,22.1404,22.1777,22.0957,22.1553,51900.0
2009-09-01 10:35:00,29.73,29.74,29.63,29.64,45200.0,22.1553,22.1628,22.0808,22.0883,45200.0
2009-09-01 10:40:00,29.65,29.65,29.55,29.55,33300.0,22.0957,22.0957,22.0212,22.0212,33300.0
2009-09-01 10:45:00,29.54,29.56,29.48,29.51,29800.0,22.0137,22.0286,21.969,21.9914,29800.0
2009-09-01 10:50:00,29.52,29.52,29.39,29.41,42200.0,21.9988,21.9988,21.902,21.9169,42200.0
2009-09-01 10:55:00,29.42,29.44,29.37,29.37,36300.0,21.9243,21.9392,21.8871,21.8871,36300.0
2009-09-01 11:00:00,29.37,29.4,29.34,29.39,27800.0,21.8871,21.9094,21.8647,21.902,27800.0
2009-09-01 11:05:00,29.39,29.39,29.33,29.33,42400.0,21.902,21.902,21.8572,21.8572,42400.0
2009-09-01 11:10:00,29.33,29.33,29.05,29.1,104300.0,21.8572,21.8572,21.6486,21.6858,104300.0
2009-09-01 11:15:00,29.09,29.09,29.0,29.09,77900.0,21.6784,21.6784,21.6113,21.6784,77900.0
2009-09-01 11:20:00,29.09,29.09,28.88,28.95,75100.0,21.6784,21.6784,21.5219,21.5741,75100.0
2009-09-01 11:25:00,28.94,28.96,28.8,28.83,65400.0,21.5666,21.5815,21.4623,21.4846,65400.0
2009-09-01 11:30:00,28.82,28.82,28.74,28.76,92400.0,21.4772,21.4772,21.4176,21.4325,92400.0
2009-09-01 11:35:00,28.77,28.77,28.67,28.76,98500.0,21.4399,21.4399,21.3654,21.4325,98500.0
2009-09-01 11:40:00,28.76,28.88,28.71,28.82,64500.0,21.4325,21.5219,21.3952,21.4772,64500.0
2009-09-01 11:45:00,28.82,28.88,28.76,28.76,30300.0,21.4772,21.5219,21.4325,21.4325,30300.0
2009-09-01 11:50:00,28.75,28.81,28.74,28.76,32900.0,21.425,21.4697,21.4176,21.4325,32900.0
2009-09-01 11:55:00,28.77,28.77,28.67,28.7,23600.0,21.4399,21.4399,21.3654,21.3878,23600.0
2009-09-01 12:00:00,28.7,28.73,28.65,28.66,45100.0,21.3878,21.4101,21.3505,21.3579,45100.0
2009-09-01 12:05:00,28.66,28.71,28.66,28.68,32700.0,21.3579,21.3952,21.3579,21.3729,32700.0
2009-09-01 12:10:00,28.68,28.69,28.63,28.66,34400.0,21.3729,21.3803,21.3356,21.3579,34400.0
2009-09-01 12:15:00,28.66,28.68,28.63,28.63,32400.0,21.3579,21.3729,21.3356,21.3356,32400.0
2009-09-01 12:20:00,28.64,28.68,28.6,28.63,58900.0,21.343,21.3729,21.3132,21.3356,58900.0
2009-09-01 12:25:00,28.63,28.67,28.62,28.66,45500.0,21.3356,21.3654,21.3281,21.3579,45500.0
2009-09-01 12:30:00,28.65,28.69,28.6,28.6,46200.0,21.3505,21.3803,21.3132,21.3132,46200.0
2009-09-01 12:35:00,28.61,28.63,28.57,28.58,47500.0,21.3207,21.3356,21.2909,21.2983,47500.0
2009-09-01 12:40:00,28.58,28.63,28.56,28.63,31400.0,21.2983,21.3356,21.2834,21.3356,31400.0
2009-09-01 12:45:00,28.63,28.71,28.6,28.7,46100.0,21.3356,21.3952,21.3132,21.3878,46100.0
2009-09-01 12:50:00,28.71,28.72,28.6,28.61,52000.0,21.3952,21.4027,21.3132,21.3207,52000.0
2009-09-01 12:55:00,28.61,28.62,28.51,28.53,55700.0,21.3207,21.3281,21.2462,21.2611,55700.0
2009-09-01 13:00:00,28.54,28.61,28.54,28.56,23100.0,21.2685,21.3207,21.2685,21.2834,23100.0
2009-09-01 13:05:00,28.58,28.6,28.44,28.48,46800.0,21.2983,21.3132,21.194,21.2238,46800.0
2009-09-01 13:10:00,28.49,28.53,28.46,28.52,37700.0,21.2313,21.2611,21.2089,21.2536,37700.0
2009-09-01 13:15:00,28.52,28.58,28.52,28.56,48800.0,21.2536,21.2983,21.2536,21.2834,48800.0
2009-09-01 13:20:00,28.57,28.57,28.5,28.55,29400.0,21.2909,21.2909,21.2387,21.276,29400.0
2009-09-01 13:25:00,28.56,28.56,28.51,28.51,44000.0,21.2834,21.2834,21.2462,21.2462,44000.0
2009-09-01 13:30:00,28.51,28.56,28.42,28.52,70300.0,21.2462,21.2834,21.1791,21.2536,70300.0
2009-09-01 13:35:00,28.52,28.55,28.5,28.51,30900.0,21.2536,21.276,21.2387,21.2462,30900.0
2009-09-01 13:40:00,28.51,28.66,28.5,28.61,38100.0,21.2462,21.3579,21.2387,21.3207,38100.0
2009-09-01 13:45:00,28.61,28.66,28.59,28.59,39500.0,21.3207,21.3579,21.3058,21.3058,39500.0
2009-09-01 13:50:00,28.6,28.64,28.58,28.6,22000.0,21.3132,21.343,21.2983,21.3132,22000.0
2009-09-01 13:55:00,28.61,28.66,28.6,28.66,16500.0,21.3207,21.3579,21.3132,21.3579,16500.0
2009-09-01 14:00:00,28.65,28.7,28.63,28.67,20800.0,21.3505,21.3878,21.3356,21.3654,20800.0
2009-09-01 14:05:00,28.67,28.68,28.64,28.67,16700.0,21.3654,21.3729,21.343,21.3654,16700.0
2009-09-01 14:10:00,28.67,28.7,28.65,28.67,34300.0,21.3654,21.3878,21.3505,21.3654,34300.0
2009-09-01 14:15:00,28.67,28.67,28.61,28.65,24900.0,21.3654,21.3654,21.3207,21.3505,24900.0
2009-09-01 14:20:00,28.66,28.67,28.56,28.56,33100.0,21.3579,21.3654,21.2834,21.2834,33100.0
2009-09-01 14:25:00,28.57,28.6,28.54,28.59,23500.0,21.2909,21.3132,21.2685,21.3058,23500.0
2009-09-01 14:30:00,28.58,28.61,28.55,28.59,34700.0,21.2983,21.3207,21.276,21.3058,34700.0
2009-09-01 14:35:00,28.58,28.62,28.58,28.59,27400.0,21.2983,21.3281,21.2983,21.3058,27400.0
2009-09-01 14:40:00,28.6,28.6,28.47,28.47,35300.0,21.3132,21.3132,21.2164,21.2164,35300.0
2009-09-01 14:45:00,28.46,28.49,28.43,28.44,42600.0,21.2089,21.2313,21.1865,21.194,42600.0
2009-09-01 14:50:00,28.44,28.51,28.43,28.46,51000.0,21.194,21.2462,21.1865,21.2089,51000.0
2009-09-01 14:55:00,28.45,28.51,28.45,28.49,33900.0,21.2015,21.2462,21.2015,21.2313,33900.0
2009-09-01 15:00:00,28.49,28.57,28.48,28.57,29000.0,21.2313,21.2909,21.2238,21.2909,29000.0
2009-09-01 15:05:00,28.57,28.61,28.56,28.58,49300.0,21.2909,21.3207,21.2834,21.2983,49300.0
2009-09-01 15:10:00,28.58,28.66,28.58,28.64,49400.0,21.2983,21.3579,21.2983,21.343,49400.0
2009-09-01 15:15:00,28.65,28.66,28.63,28.65,37300.0,21.3505,21.3579,21.3356,21.3505,37300.0
2009-09-01 15:20:00,28.65,28.66,28.61,28.62,50700.0,21.3505,21.3579,21.3207,21.3281,50700.0
2009-09-01 15:25:00,28.62,28.62,28.51,28.53,67700.0,21.3281,21.3281,21.2462,21.2611,67700.0
2009-09-01 15:30:00,28.53,28.64,28.52,28.62,105600.0,21.2611,21.343,21.2536,21.3281,105600.0
2009-09-01 15:35:00,28.63,28.66,28.6,28.64,87200.0,21.3356,21.3579,21.3132,21.343,87200.0
2009-09-01 15:40:00,28.65,28.66,28.59,28.63,123500.0,21.3505,21.3579,21.3058,21.3356,123500.0
2009-09-01 15:45:00,28.63,28.64,28.55,28.57,113400.0,21.3356,21.343,21.276,21.2909,113400.0
2009-09-01 15:50:00,28.58,28.63,28.55,28.63,111000.0,21.2983,21.3356,21.276,21.3356,111000.0
2009-09-01 15:55:00,28.63,28.65,28.58,28.59,129500.0,21.3356,21.3505,21.2983,21.3058,129500.0
2009-09-02 09:30:00,28.58,28.63,28.48,28.52,34100.0,21.2983,21.3356,21.2238,21.2536,34100.0
2009-09-02 09:35:00,28.54,28.62,28.32,28.34,55100.0,21.2685,21.3281,21.1046,21.1195,55100.0
2009-09-02 09:40:00,28.36,28.56,28.33,28.4,60400.0,21.1344,21.2834,21.112,21.1642,60400.0
2009-09-02 09:45:00,28.41,28.49,28.33,28.35,41900.0,21.1716,21.2313,21.112,21.1269,41900.0
2009-09-02 09:50:00,28.36,28.56,28.35,28.46,66100.0,21.1344,21.2834,21.1269,21.2089,66100.0
2009-09-02 09:55:00,28.46,28.46,28.26,28.32,80200.0,21.2089,21.2089,21.0599,21.1046,80200.0
2009-09-02 10:00:00,28.32,28.41,28.27,28.34,127700.0,21.1046,21.1716,21.0673,21.1195,127700.0
2009-09-02 10:05:00,28.34,28.58,28.32,28.53,131100.0,21.1195,21.2983,21.1046,21.2611,131100.0
2009-09-02 10:10:00,28.53,28.59,28.52,28.53,85500.0,21.2611,21.3058,21.2536,21.2611,85500.0
2009-09-02 10:15:00,28.53,28.53,28.45,28.5,43900.0,21.2611,21.2611,21.2015,21.2387,43900.0
2009-09-02 10:20:00,28.51,28.52,28.45,28.51,31100.0,21.2462,21.2536,21.2015,21.2462,31100.0
2009-09-02 10:25:00,28.51,28.51,28.41,28.43,27600.0,21.2462,21.2462,21.1716,21.1865,27600.0
2009-09-02 10:30:00,28.43,28.47,28.39,28.39,83800.0,21.1865,21.2164,21.1567,21.1567,83800.0
2009-09-02 10:35:00,28.39,28.49,28.34,28.45,83400.0,21.1567,21.2313,21.1195,21.2015,83400.0
2009-09-02 10:40:00,28.44,28.58,28.42,28.55,41600.0,21.194,21.2983,21.1791,21.276,41600.0
2009-09-02 10:45:00,28.55,28.67,28.54,28.59,28300.0,21.276,21.3654,21.2685,21.3058,28300.0
2009-09-02 10:50:00,28.59,28.66,28.58,28.65,38700.0,21.3058,21.3579,21.2983,21.3505,38700.0
2009-09-02 10:55:00,28.66,28.73,28.65,28.72,36300.0,21.3579,21.4101,21.3505,21.4027,36300.0
2009-09-02 11:00:00,28.72,28.72,28.63,28.64,37300.0,21.4027,21.4027,21.3356,21.343,37300.0
2009-09-02 11:05:00,28.64,28.65,28.55,28.56,28000.0,21.343,21.3505,21.276,21.2834,28000.0
2009-09-02 11:10:00,28.57,28.7,28.57,28.65,39000.0,21.2909,21.3878,21.2909,21.3505,39000.0
2009-09-02 11:15:00,28.65,28.68,28.6,28.63,42900.0,21.3505,21.3729,21.3132,21.3356,42900.0
2009-09-02 11:20:00,28.63,28.7,28.63,28.68,22500.0,21.3356,21.3878,21.3356,21.3729,22500.0
2009-09-02 11:25:00,28.69,28.7,28.65,28.68,40400.0,21.3803,21.3878,21.3505,21.3729,40400.0
2009-09-02 11:30:00,28.67,28.72,28.56,28.56,35500.0,21.3654,21.4027,21.2834,21.2834,35500.0
2009-09-02 11:35:00,28.56,28.65,28.56,28.62,75000.0,21.2834,21.3505,21.2834,21.3281,75000.0
2009-09-02 11:40:00,28.62,28.62,28.53,28.54,27500.0,21.3281,21.3281,21.2611,21.2685,27500.0
2009-09-02 11:45:00,28.53,28.56,28.5,28.5,30100.0,21.2611,21.2834,21.2387,21.2387,30100.0
2009-09-02 11:50:00,28.5,28.56,28.5,28.5,23900.0,21.2387,21.2834,21.2387,21.2387,23900.0
2009-09-02 11:55:00,28.5,28.51,28.45,28.47,16900.0,21.2387,21.2462,21.2015,21.2164,16900.0
2009-09-02 12:00:00,28.47,28.54,28.42,28.44,50100.0,21.2164,21.2685,21.1791,21.194,50100.0
2009-09-02 12:05:00,28.44,28.51,28.44,28.51,28100.0,21.194,21.2462,21.194,21.2462,28100.0
2009-09-02 12:10:00,28.51,28.55,28.45,28.45,48700.0,21.2462,21.276,21.2015,21.2015,48700.0
2009-09-02 12:15:00,28.46,28.48,28.42,28.44,46900.0,21.2089,21.2238,21.1791,21.194,46900.0
2009-09-02 12:20:00,28.44,28.54,28.43,28.51,27300.0,21.194,21.2685,21.1865,21.2462,27300.0
2009-09-02 12:25:00,28.52,28.54,28.5,28.52,16300.0,21.2536,21.2685,21.2387,21.2536,16300.0
2009-09-02 12:30:00,28.53,28.53,28.48,28.49,13100.0,21.2611,21.2611,21.2238,21.2313,13100.0
2009-09-02 12:35:00,28.49,28.54,28.48,28.5,18600.0,21.2313,21.2685,21.2238,21.2387,18600.0
2009-09-02 12:40:00,28.5,28.53,28.5,28.53,8100.0,21.2387,21.2611,21.2387,21.2611,8100.0
2009-09-02 12:45:00,28.53,28.54,28.52,28.52,6300.0,21.2611,21.2685,21.2536,21.2536,6300.0
2009-09-02 12:50:00,28.53,28.53,28.5,28.52,17800.0,21.2611,21.2611,21.2387,21.2536,17800.0
2009-09-02 12:55:00,28.51,28.55,28.51,28.54,32500.0,21.2462,21.276,21.2462,21.2685,32500.0
2009-09-02 13:00:00,28.54,28.55,28.51,28.51,15100.0,21.2685,21.276,21.2462,21.2462,15100.0
2009-09-02 13:05:00,28.5,28.52,28.46,28.52,28100.0,21.2387,21.2536,21.2089,21.2536,28100.0
2009-09-02 13:10:00,28.51,28.53,28.51,28.51,6300.0,21.2462,21.2611,21.2462,21.2462,6300.0
2009-09-02 13:15:00,28.51,28.59,28.51,28.58,18500.0,21.2462,21.3058,21.2462,21.2983,18500.0
2009-09-02 13:20:00,28.58,28.58,28.53,28.54,15700.0,21.2983,21.2983,21.2611,21.2685,15700.0
2009-09-02 13:25:00,28.54,28.55,28.53,28.53,9500.0,21.2685,21.276,21.2611,21.2611,9500.0
2009-09-02 13:30:00,28.53,28.53,28.52,28.52,3400.0,21.2611,21.2611,21.2536,21.2536,3400.0
2009-09-02 13:35:00,28.53,28.53,28.52,28.52,3800.0,21.2611,21.2611,21.2536,21.2536,3800.0
2009-09-02 13:40:00,28.52,28.54,28.52,28.54,14300.0,21.2536,21.2685,21.2536,21.2685,14300.0
2009-09-02 13:45:00,28.54,28.54,28.52,28.53,11200.0,21.2685,21.2685,21.2536,21.2611,11200.0
2009-09-02 13:50:00,28.53,28.58,28.52,28.52,36000.0,21.2611,21.2983,21.2536,21.2536,36000.0
2009-09-02 13:55:00,28.52,28.53,28.5,28.51,6000.0,21.2536,21.2611,21.2387,21.2462,6000.0
2009-09-02 14:00:00,28.51,28.54,28.48,28.5,20700.0,21.2462,21.2685,21.2238,21.2387,20700.0
2009-09-02 14:05:00,28.51,28.54,28.5,28.51,16800.0,21.2462,21.2685,21.2387,21.2462,16800.0
2009-09-02 14:10:00,28.51,28.53,28.51,28.52,10700.0,21.2462,21.2611,21.2462,21.2536,10700.0
2009-09-02 14:15:00,28.52,28.56,28.51,28.56,18900.0,21.2536,21.2834,21.2462,21.2834,18900.0
2009-09-02 14:20:00,28.56,28.57,28.55,28.56,14000.0,21.2834,21.2909,21.276,21.2834,14000.0
2009-09-02 14:25:00,28.56,28.59,28.55,28.58,12200.0,21.2834,21.3058,21.276,21.2983,12200.0
2009-09-02 14:30:00,28.58,28.63,28.56,28.63,34200.0,21.2983,21.3356,21.2834,21.3356,34200.0
2009-09-02 14:35:00,28.63,28.64,28.59,28.59,18700.0,21.3356,21.343,21.3058,21.3058,18700.0
2009-09-02 14:40:00,28.59,28.59,28.53,28.54,36000.0,21.3058,21.3058,21.2611,21.2685,36000.0
2009-09-02 14:45:00,28.55,28.55,28.52,28.52,9900.0,21.276,21.276,21.2536,21.2536,9900.0
2009-09-02 14:50:00,28.53,28.54,28.48,28.5,26700.0,21.2611,21.2685,21.2238,21.2387,26700.0
2009-09-02 14:55:00,28.5,28.53,28.46,28.48,31700.0,21.2387,21.2611,21.2089,21.2238,31700.0
2009-09-02 15:00:00,28.48,28.48,28.45,28.46,35600.0,21.2238,21.2238,21.2015,21.2089,35600.0
2009-09-02 15:05:00,28.46,28.49,28.45,28.48,28100.0,21.2089,21.2313,21.2015,21.2238,28100.0
2009-09-02 15:10:00,28.48,28.49,28.45,28.48,59100.0,21.2238,21.2313,21.2015,21.2238,59100.0
2009-09-02 15:15:00,28.48,28.51,28.45,28.51,67000.0,21.2238,21.2462,21.2015,21.2462,67000.0
2009-09-02 15:20:00,28.51,28.56,28.5,28.52,46300.0,21.2462,21.2834,21.2387,21.2536,46300.0
2009-09-02 15:25:00,28.52,28.53,28.49,28.53,60000.0,21.2536,21.2611,21.2313,21.2611,60000.0
2009-09-02 15:30:00,28.53,28.55,28.5,28.5,60900.0,21.2611,21.276,21.2387,21.2387,60900.0
2009-09-02 15:35:00,28.51,28.54,28.48,28.53,55400.0,21.2462,21.2685,21.2238,21.2611,55400.0
2009-09-02 15:40:00,28.53,28.53,28.47,28.5,114000.0,21.2611,21.2611,21.2164,21.2387,114000.0
2009-09-02 15:45:00,28.5,28.51,28.46,28.48,86900.0,21.2387,21.2462,21.2089,21.2238,86900.0
2009-09-02 15:50:00,28.48,28.53,28.46,28.49,146600.0,21.2238,21.2611,21.2089,21.2313,146600.0
2009-09-02 15:55:00,28.49,28.51,28.49,28.5,262000.0,21.2313,21.2462,21.2313,21.2387,262000.0
2009-09-03 09:30:00,29.35,29.44,29.22,29.36,143400.0,21.8721,21.9392,21.7753,21.8796,143400.0
2009-09-03 09:35:00,29.36,29.37,29.26,29.34,132900.0,21.8796,21.8871,21.8051,21.8647,132900.0
2009-09-03 09:40:00,29.34,29.42,29.31,29.4,77600.0,21.8647,21.9243,21.8423,21.9094,77600.0
2009-09-03 09:45:00,29.4,29.41,29.34,29.39,100000.0,21.9094,21.9169,21.8647,21.902,100000.0
2009-09-03 09:50:00,29.39,29.47,29.38,29.4,147000.0,21.902,21.9616,21.8945,21.9094,147000.0
2009-09-03 09:55:00,29.41,29.42,29.25,29.36,88600.0,21.9169,21.9243,21.7976,21.8796,88600.0
2009-09-03 10:00:00,29.36,29.45,29.25,29.29,118500.0,21.8796,21.9467,21.7976,21.8274,118500.0
2009-09-03 10:05:00,29.29,29.29,29.15,29.27,71600.0,21.8274,21.8274,21.7231,21.8125,71600.0
2009-09-03 10:10:00,29.27,29.27,29.13,29.13,70700.0,21.8125,21.8125,21.7082,21.7082,70700.0
2009-09-03 10:15:00,29.13,29.18,29.04,29.08,77400.0,21.7082,21.7455,21.6411,21.6709,77400.0
2009-09-03 10:20:00,29.08,29.12,28.97,29.03,122300.0,21.6709,21.7007,21.589,21.6337,122300.0
2009-09-03 10:25:00,29.04,29.12,29.0,29.1,75500.0,21.6411,21.7007,21.6113,21.6858,75500.0
2009-09-03 10:30:00,29.1,29.18,29.08,29.16,51600.0,21.6858,21.7455,21.6709,21.7306,51600.0
2009-09-03 10:35:00,29.16,29.18,29.14,29.16,29000.0,21.7306,21.7455,21.7157,21.7306,29000.0
2009-09-03 10:40:00,29.16,29.16,29.03,29.12,76700.0,21.7306,21.7306,21.6337,21.7007,76700.0
2009-09-03 10:45:00,29.11,29.15,29.07,29.12,39700.0,21.6933,21.7231,21.6635,21.7007,39700.0
2009-09-03 10:50:00,29.12,29.2,29.12,29.17,22200.0,21.7007,21.7604,21.7007,21.738,22200.0
2009-09-03 10:55:00,29.16,29.17,29.12,29.14,22500.0,21.7306,21.738,21.7007,21.7157,22500.0
2009-09-03 11:00:00,29.15,29.23,29.15,29.18,33300.0,21.7231,21.7827,21.7231,21.7455,33300.0
2009-09-03 11:05:00,29.19,29.25,29.18,29.25,25500.0,21.7529,21.7976,21.7455,21.7976,25500.0
2009-09-03 11:10:00,29.26,29.3,29.23,29.26,20900.0,21.8051,21.8349,21.7827,21.8051,20900.0
2009-09-03 11:15:00,29.26,29.28,29.23,29.24,34000.0,21.8051,21.82,21.7827,21.7902,34000.0
2009-09-03 11:20:00,29.25,29.3,29.24,29.26,29600.0,21.7976,21.8349,21.7902,21.8051,29600.0
2009-09-03 11:25:00,29.26,29.28,29.23,29.25,29800.0,21.8051,21.82,21.7827,21.7976,29800.0
2009-09-03 11:30:00,29.24,29.3,29.23,29.25,29700.0,21.7902,21.8349,21.7827,21.7976,29700.0
2009-09-03 11:35:00,29.25,29.25,29.2,29.22,23500.0,21.7976,21.7976,21.7604,21.7753,23500.0
2009-09-03 11:40:00,29.22,29.25,29.2,29.2,17400.0,21.7753,21.7976,21.7604,21.7604,17400.0
2009-09-03 11:45:00,29.2,29.2,29.18,29.18,11400.0,21.7604,21.7604,21.7455,21.7455,11400.0
2009-09-03 11:50:00,29.19,29.19,29.12,29.12,20500.0,21.7529,21.7529,21.7007,21.7007,20500.0
2009-09-03 11:55:00,29.11,29.13,29.08,29.11,28500.0,21.6933,21.7082,21.6709,21.6933,28500.0
2009-09-03 12:00:00,29.12,29.18,29.1,29.18,56500.0,21.7007,21.7455,21.6858,21.7455,56500.0
2009-09-03 12:05:00,29.18,29.28,29.18,29.28,26800.0,21.7455,21.82,21.7455,21.82,26800.0
2009-09-03 12:10:00,29.28,29.3,29.24,29.24,15000.0,21.82,21.8349,21.7902,21.7902,15000.0
2009-09-03 12:15:00,29.24,29.28,29.24,29.24,10400.0,21.7902,21.82,21.7902,21.7902,10400.0
2009-09-03 12:20:00,29.24,29.25,29.23,29.24,10000.0,21.7902,21.7976,21.7827,21.7902,10000.0
2009-09-03 12:25:00,29.24,29.25,29.21,29.22,20600.0,21.7902,21.7976,21.7678,21.7753,20600.0
2009-09-03 12:30:00,29.22,29.23,29.2,29.23,9600.0,21.7753,21.7827,21.7604,21.7827,9600.0
2009-09-03 12:35:00,29.23,29.23,29.19,29.23,17400.0,21.7827,21.7827,21.7529,21.7827,17400.0
2009-09-03 12:40:00,29.22,29.23,29.22,29.22,4100.0,21.7753,21.7827,21.7753,21.7753,4100.0
2009-09-03 12:45:00,29.22,29.24,29.22,29.23,5600.0,21.7753,21.7902,21.7753,21.7827,5600.0
2009-09-03 12:50:00,29.24,29.24,29.21,29.21,10400.0,21.7902,21.7902,21.7678,21.7678,10400.0
2009-09-03 12:55:00,29.21,29.28,29.2,29.28,32800.0,21.7678,21.82,21.7604,21.82,32800.0
2009-09-03 13:00:00,29.29,29.31,29.28,29.29,18000.0,21.8274,21.8423,21.82,21.8274,18000.0
2009-09-03 13:05:00,29.29,29.29,29.26,29.27,30300.0,21.8274,21.8274,21.8051,21.8125,30300.0
2009-09-03 13:10:00,29.27,29.28,29.23,29.24,17000.0,21.8125,21.82,21.7827,21.7902,17000.0
2009-09-03 13:15:00,29.24,29.26,29.22,29.24,23800.0,21.7902,21.8051,21.7753,21.7902,23800.0
2009-09-03 13:20:00,29.24,29.25,29.23,29.25,17400.0,21.7902,21.7976,21.7827,21.7976,17400.0
2009-09-03 13:25:00,29.25,29.25,29.23,29.24,31600.0,21.7976,21.7976,21.7827,21.7902,31600.0
2009-09-03 13:30:00,29.24,29.25,29.21,29.23,63300.0,21.7902,21.7976,21.7678,21.7827,63300.0
2009-09-03 13:35:00,29.21,29.3,29.21,29.29,26500.0,21.7678,21.8349,21.7678,21.8274,26500.0
2009-09-03 13:40:00,29.28,29.29,29.26,29.27,18300.0,21.82,21.8274,21.8051,21.8125,18300.0
2009-09-03 13:45:00,29.27,29.29,29.26,29.28,19800.0,21.8125,21.8274,21.8051,21.82,19800.0
2009-09-03 13:50:00,29.29,29.29,29.28,29.28,16900.0,21.8274,21.8274,21.82,21.82,16900.0
2009-09-03 13:55:00,29.29,29.3,29.28,29.3,34700.0,21.8274,21.8349,21.82,21.8349,34700.0
2009-09-03 14:00:00,29.3,29.37,29.29,29.35,44000.0,21.8349,21.8871,21.8274,21.8721,44000.0
2009-09-03 14:05:00,29.35,29.35,29.31,29.31,17200.0,21.8721,21.8721,21.8423,21.8423,17200.0
2009-09-03 14:10:00,29.3,29.31,29.28,29.29,32500.0,21.8349,21.8423,21.82,21.8274,32500.0
2009-09-03 14:15:00,29.29,29.29,29.24,29.24,41700.0,21.8274,21.8274,21.7902,21.7902,41700.0
2009-09-03 14:20:00,29.24,29.25,29.18,29.22,43600.0,21.7902,21.7976,21.7455,21.7753,43600.0
2009-09-03 14:25:00,29.21,29.24,29.21,29.23,15300.0,21.7678,21.7902,21.7678,21.7827,15300.0
2009-09-03 14:30:00,29.24,29.24,29.2,29.21,45300.0,21.7902,21.7902,21.7604,21.7678,45300.0
2009-09-03 14:35:00,29.22,29.23,29.16,29.2,40600.0,21.7753,21.7827,21.7306,21.7604,40600.0
2009-09-03 14:40:00,29.2,29.21,29.19,29.21,46000.0,21.7604,21.7678,21.7529,21.7678,46000.0
2009-09-03 14:45:00,29.22,29.27,29.21,29.26,63300.0,21.7753,21.8125,21.7678,21.8051,63300.0
2009-09-03 14:50:00,29.26,29.38,29.26,29.36,168100.0,21.8051,21.8945,21.8051,21.8796,168100.0
2009-09-03 14:55:00,29.36,29.37,29.29,29.3,39300.0,21.8796,21.8871,21.8274,21.8349,39300.0
2009-09-03 15:00:00,29.29,29.37,29.27,29.28,72100.0,21.8274,21.8871,21.8125,21.82,72100.0
2009-09-03 15:05:00,29.28,29.35,29.28,29.28,59400.0,21.82,21.8721,21.82,21.82,59400.0
2009-09-03 15:10:00,29.28,29.29,29.23,29.26,49700.0,21.82,21.8274,21.7827,21.8051,49700.0
2009-09-03 15:15:00,29.27,29.27,29.2,29.2,72300.0,21.8125,21.8125,21.7604,21.7604,72300.0
2009-09-03 15:20:00,29.21,29.22,29.19,29.2,110600.0,21.7678,21.7753,21.7529,21.7604,110600.0
2009-09-03 15:25:00,29.2,29.2,29.18,29.18,37900.0,21.7604,21.7604,21.7455,21.7455,37900.0
2009-09-03 15:30:00,29.18,29.22,29.18,29.21,148200.0,21.7455,21.7753,21.7455,21.7678,148200.0
2009-09-03 15:35:00,29.22,29.23,29.19,29.23,108800.0,21.7753,21.7827,21.7529,21.7827,108800.0
2009-09-03 15:40:00,29.22,29.28,29.22,29.25,100400.0,21.7753,21.82,21.7753,21.7976,100400.0
2009-09-03 15:45:00,29.25,29.3,29.25,29.3,86600.0,21.7976,21.8349,21.7976,21.8349,86600.0
2009-09-03 15:50:00,29.3,29.36,29.25,29.35,224000.0,21.8349,21.8796,21.7976,21.8721,224000.0
2009-09-03 15:55:00,29.34,29.36,29.33,29.33,171900.0,21.8647,21.8796,21.8572,21.8572,171900.0
2009-09-04 09:30:00,29.43,29.51,29.36,29.43,24600.0,21.9318,21.9914,21.8796,21.9318,24600.0
2009-09-04 09:35:00,29.47,29.53,29.45,29.5,39400.0,21.9616,22.0063,21.9467,21.9839,39400.0
2009-09-04 09:40:00,29.5,29.57,29.44,29.49,24700.0,21.9839,22.0361,21.9392,21.9765,24700.0
2009-09-04 09:45:00,29.5,29.51,29.38,29.38,14500.0,21.9839,21.9914,21.8945,21.8945,14500.0
2009-09-04 09:50:00,29.38,29.48,29.33,29.48,40600.0,21.8945,21.969,21.8572,21.969,40600.0
2009-09-04 09:55:00,29.49,29.53,29.47,29.49,66500.0,21.9765,22.0063,21.9616,21.9765,66500.0
2009-09-04 10:00:00,29.49,29.55,29.48,29.5,54200.0,21.9765,22.0212,21.969,21.9839,54200.0
2009-09-04 10:05:00,29.5,29.52,29.46,29.47,26100.0,21.9839,21.9988,21.9541,21.9616,26100.0
2009-09-04 10:10:00,29.46,29.51,29.44,29.46,32600.0,21.9541,21.9914,21.9392,21.9541,32600.0
2009-09-04 10:15:00,29.47,29.54,29.47,29.53,23200.0,21.9616,22.0137,21.9616,22.0063,23200.0
2009-09-04 10:20:00,29.53,29.57,29.53,29.53,42600.0,22.0063,22.0361,22.0063,22.0063,42600.0
2009-09-04 10:25:00,29.54,29.6,29.54,29.56,55700.0,22.0137,22.0585,22.0137,22.0286,55700.0
2009-09-04 10:30:00,29.55,29.64,29.53,29.64,70300.0,22.0212,22.0883,22.0063,22.0883,70300.0
2009-09-04 10:35:00,29.64,29.66,29.59,29.63,38600.0,22.0883,22.1032,22.051,22.0808,38600.0
2009-09-04 10:40:00,29.63,29.66,29.56,29.56,37500.0,22.0808,22.1032,22.0286,22.0286,37500.0
2009-09-04 10:45:00,29.56,29.6,29.52,29.53,31200.0,22.0286,22.0585,21.9988,22.0063,31200.0
2009-09-04 10:50:00,29.53,29.55,29.49,29.5,32600.0,22.0063,22.0212,21.9765,21.9839,32600.0
2009-09-04 10:55:00,29.5,29.57,29.5,29.55,26100.0,21.9839,22.0361,21.9839,22.0212,26100.0
2009-09-04 11:00:00,29.55,29.55,29.48,29.48,26300.0,22.0212,22.0212,21.969,21.969,26300.0
2009-09-04 11:05:00,29.48,29.51,29.45,29.45,11700.0,21.969,21.9914,21.9467,21.9467,11700.0
2009-09-04 11:10:00,29.45,29.51,29.45,29.5,27400.0,21.9467,21.9914,21.9467,21.9839,27400.0
2009-09-04 11:15:00,29.51,29.52,29.48,29.48,11300.0,21.9914,21.9988,21.969,21.969,11300.0
2009-09-04 11:20:00,29.48,29.52,29.45,29.52,25400.0,21.969,21.9988,21.9467,21.9988,25400.0
2009-09-04 11:25:00,29.5,29.52,29.48,29.48,12400.0,21.9839,21.9988,21.969,21.969,12400.0
2009-09-04 11:30:00,29.48,29.51,29.46,29.5,28700.0,21.969,21.9914,21.9541,21.9839,28700.0
2009-09-04 11:35:00,29.5,29.55,29.5,29.52,15100.0,21.9839,22.0212,21.9839,21.9988,15100.0
2009-09-04 11:40:00,29.52,29.53,29.51,29.51,11500.0,21.9988,22.0063,21.9914,21.9914,11500.0
2009-09-04 11:45:00,29.51,29.52,29.51,29.51,5800.0,21.9914,21.9988,21.9914,21.9914,5800.0
2009-09-04 11:50:00,29.51,29.51,29.5,29.5,14900.0,21.9914,21.9914,21.9839,21.9839,14900.0
2009-09-04 11:55:00,29.5,29.54,29.5,29.54,11900.0,21.9839,22.0137,21.9839,22.0137,11900.0
2009-09-04 12:00:00,29.55,29.58,29.53,29.55,13300.0,22.0212,22.0435,22.0063,22.0212,13300.0
2009-09-04 12:05:00,29.55,29.67,29.55,29.67,30900.0,22.0212,22.1106,22.0212,22.1106,30900.0
2009-09-04 12:10:00,29.66,29.67,29.61,29.66,18500.0,22.1032,22.1106,22.0659,22.1032,18500.0
2009-09-04 12:15:00,29.66,29.69,29.65,29.65,15700.0,22.1032,22.1255,22.0957,22.0957,15700.0
2009-09-04 12:20:00,29.65,29.68,29.64,29.68,30800.0,22.0957,22.1181,22.0883,22.1181,30800.0
2009-09-04 12:25:00,29.67,29.67,29.59,29.59,32000.0,22.1106,22.1106,22.051,22.051,32000.0
2009-09-04 12:30:00,29.6,29.61,29.55,29.59,30500.0,22.0585,22.0659,22.0212,22.051,30500.0
2009-09-04 12:35:00,29.6,29.6,29.57,29.58,11700.0,22.0585,22.0585,22.0361,22.0435,11700.0
2009-09-04 12:40:00,29.59,29.59,29.57,29.57,5800.0,22.051,22.051,22.0361,22.0361,5800.0
2009-09-04 12:45:00,29.58,29.59,29.57,29.59,5200.0,22.0435,22.051,22.0361,22.051,5200.0
2009-09-04 12:50:00,29.59,29.61,29.58,29.58,13400.0,22.051,22.0659,22.0435,22.0435,13400.0
2009-09-04 12:55:00,29.59,29.64,29.59,29.63,22500.0,22.051,22.0883,22.051,22.0808,22500.0
2009-09-04 13:00:00,29.63,29.64,29.61,29.61,11700.0,22.0808,22.0883,22.0659,22.0659,11700.0
2009-09-04 13:05:00,29.61,29.63,29.58,29.58,40400.0,22.0659,22.0808,22.0435,22.0435,40400.0
2009-09-04 13:10:00,29.59,29.59,29.57,29.57,20600.0,22.051,22.051,22.0361,22.0361,20600.0
2009-09-04 13:15:00,29.58,29.62,29.54,29.54,71500.0,22.0435,22.0734,22.0137,22.0137,71500.0
2009-09-04 13:20:00,29.55,29.57,29.53,29.54,101900.0,22.0212,22.0361,22.0063,22.0137,101900.0
2009-09-04 13:25:00,29.55,29.6,29.54,29.59,37100.0,22.0212,22.0585,22.0137,22.051,37100.0
2009-09-04 13:30:00,29.59,29.62,29.59,29.62,38500.0,22.051,22.0734,22.051,22.0734,38500.0
2009-09-04 13:35:00,29.61,29.63,29.61,29.62,11900.0,22.0659,22.0808,22.0659,22.0734,11900.0
2009-09-04 13:40:00,29.62,29.63,29.58,29.59,23900.0,22.0734,22.0808,22.0435,22.051,23900.0
2009-09-04 13:45:00,29.58,29.62,29.57,29.59,19500.0,22.0435,22.0734,22.0361,22.051,19500.0
2009-09-04 13:50:00,29.6,29.61,29.59,29.6,5600.0,22.0585,22.0659,22.051,22.0585,5600.0
2009-09-04 13:55:00,29.61,29.63,29.58,29.58,16000.0,22.0659,22.0808,22.0435,22.0435,16000.0
2009-09-04 14:00:00,29.59,29.6,29.57,29.58,26500.0,22.051,22.0585,22.0361,22.0435,26500.0
2009-09-04 14:05:00,29.58,29.58,29.54,29.55,29800.0,22.0435,22.0435,22.0137,22.0212,29800.0
2009-09-04 14:10:00,29.55,29.56,29.54,29.54,23600.0,22.0212,22.0286,22.0137,22.0137,23600.0
2009-09-04 14:15:00,29.53,29.53,29.5,29.51,26100.0,22.0063,22.0063,21.9839,21.9914,26100.0
2009-09-04 14:20:00,29.51,29.51,29.5,29.5,4400.0,21.9914,21.9914,21.9839,21.9839,4400.0
2009-09-04 14:25:00,29.5,29.51,29.44,29.44,24600.0,21.9839,21.9914,21.9392,21.9392,24600.0
2009-09-04 14:30:00,29.44,29.45,29.41,29.43,26200.0,21.9392,21.9467,21.9169,21.9318,26200.0
2009-09-04 14:35:00,29.44,29.44,29.36,29.36,40500.0,21.9392,21.9392,21.8796,21.8796,40500.0
2009-09-04 14:40:00,29.37,29.4,29.35,29.4,35500.0,21.8871,21.9094,21.8721,21.9094,35500.0
2009-09-04 14:45:00,29.4,29.42,29.39,29.42,52800.0,21.9094,21.9243,21.902,21.9243,52800.0
2009-09-04 14:50:00,29.42,29.44,29.41,29.44,17200.0,21.9243,21.9392,21.9169,21.9392,17200.0
2009-09-04 14:55:00,29.43,29.44,29.39,29.42,44400.0,21.9318,21.9392,21.902,21.9243,44400.0
2009-09-04 15:00:00,29.42,29.42,29.4,29.4,41400.0,21.9243,21.9243,21.9094,21.9094,41400.0
2009-09-04 15:05:00,29.41,29.41,29.35,29.35,61400.0,21.9169,21.9169,21.8721,21.8721,61400.0
2009-09-04 15:10:00,29.34,29.35,29.31,29.31,47700.0,21.8647,21.8721,21.8423,21.8423,47700.0
2009-09-04 15:15:00,29.31,29.39,29.31,29.33,55700.0,21.8423,21.902,21.8423,21.8572,55700.0
2009-09-04 15:20:00,29.33,29.36,29.33,29.35,56100.0,21.8572,21.8796,21.8572,21.8721,56100.0
2009-09-04 15:25:00,29.35,29.36,29.34,29.34,69800.0,21.8721,21.8796,21.8647,21.8647,69800.0
2009-09-04 15:30:00,29.35,29.36,29.32,29.34,84300.0,21.8721,21.8796,21.8498,21.8647,84300.0
2009-09-04 15:35:00,29.33,29.37,29.33,29.36,82500.0,21.8572,21.8871,21.8572,21.8796,82500.0
2009-09-04 15:40:00,29.36,29.37,29.32,29.33,173300.0,21.8796,21.8871,21.8498,21.8572,173300.0
2009-09-04 15:45:00,29.34,29.37,29.29,29.29,299200.0,21.8647,21.8871,21.8274,21.8274,299200.0
2009-09-04 15:50:00,29.3,29.36,29.29,29.35,428000.0,21.8349,21.8796,21.8274,21.8721,428000.0
2009-09-04 15:55:00,29.35,29.39,29.34,29.36,511500.0,21.8721,21.902,21.8647,21.8796,511500.0
2009-09-08 09:30:00,30.98,31.0,30.84,30.85,247700.0,23.0869,23.1018,22.9825,22.99,247700.0
2009-09-08 09:35:00,30.86,30.89,30.75,30.83,221800.0,22.9974,23.0198,22.9155,22.9751,221800.0
2009-09-08 09:40:00,30.84,30.93,30.74,30.86,145300.0,22.9825,23.0496,22.908,22.9974,145300.0
2009-09-08 09:45:00,30.85,30.86,30.75,30.83,124200.0,22.99,22.9974,22.9155,22.9751,124200.0
2009-09-08 09:50:00,30.83,30.9,30.8,30.9,95000.0,22.9751,23.0272,22.9527,23.0272,95000.0
2009-09-08 09:55:00,30.9,30.9,30.76,30.79,102900.0,23.0272,23.0272,22.9229,22.9453,102900.0
2009-09-08 10:00:00,30.79,30.83,30.73,30.8,94800.0,22.9453,22.9751,22.9006,22.9527,94800.0
2009-09-08 10:05:00,30.79,30.84,30.72,30.79,124200.0,22.9453,22.9825,22.8931,22.9453,124200.0
2009-09-08 10:10:00,30.79,30.88,30.77,30.83,71500.0,22.9453,23.0123,22.9304,22.9751,71500.0
2009-09-08 10:15:00,30.82,30.86,30.8,30.82,51500.0,22.9676,22.9974,22.9527,22.9676,51500.0
2009-09-08 10:20:00,30.81,30.92,30.8,30.88,76000.0,22.9602,23.0421,22.9527,23.0123,76000.0
2009-09-08 10:25:00,30.9,30.92,30.87,30.91,73600.0,23.0272,23.0421,23.0049,23.0347,73600.0
2009-09-08 10:30:00,30.91,30.98,30.89,30.96,72600.0,23.0347,23.0869,23.0198,23.072,72600.0
2009-09-08 10:35:00,30.96,31.0,30.94,31.0,49400.0,23.072,23.1018,23.057,23.1018,49400.0
2009-09-08 10:40:00,30.99,30.99,30.92,30.95,39000.0,23.0943,23.0943,23.0421,23.0645,39000.0
2009-09-08 10:45:00,30.96,30.98,30.93,30.98,44600.0,23.072,23.0869,23.0496,23.0869,44600.0
2009-09-08 10:50:00,30.98,30.99,30.93,30.95,56500.0,23.0869,23.0943,23.0496,23.0645,56500.0
2009-09-08 10:55:00,30.95,30.96,30.9,30.92,67900.0,23.0645,23.072,23.0272,23.0421,67900.0
2009-09-08 11:00:00,30.93,30.98,30.89,30.9,57800.0,23.0496,23.0869,23.0198,23.0272,57800.0
2009-09-08 11:05:00,30.89,30.92,30.88,30.91,75500.0,23.0198,23.0421,23.0123,23.0347,75500.0
2009-09-08 11:10:00,30.9,30.91,30.89,30.91,62100.0,23.0272,23.0347,23.0198,23.0347,62100.0
2009-09-08 11:15:00,30.91,30.91,30.86,30.87,72100.0,23.0347,23.0347,22.9974,23.0049,72100.0
2009-09-08 11:20:00,30.87,30.88,30.82,30.84,62200.0,23.0049,23.0123,22.9676,22.9825,62200.0
2009-09-08 11:25:00,30.84,30.9,30.83,30.88,73100.0,22.9825,23.0272,22.9751,23.0123,73100.0
2009-09-08 11:30:00,30.87,30.9,30.87,30.87,25300.0,23.0049,23.0272,23.0049,23.0049,25300.0
2009-09-08 11:35:00,30.87,30.92,30.83,30.85,55300.0,23.0049,23.0421,22.9751,22.99,55300.0
2009-09-08 11:40:00,30.84,30.89,30.75,30.75,38400.0,22.9825,23.0198,22.9155,22.9155,38400.0
2009-09-08 11:45:00,30.74,30.77,30.73,30.77,22500.0,22.908,22.9304,22.9006,22.9304,22500.0
2009-09-08 11:50:00,30.77,30.78,30.75,30.76,19600.0,22.9304,22.9378,22.9155,22.9229,19600.0
2009-09-08 11:55:00,30.76,30.76,30.67,30.72,22100.0,22.9229,22.9229,22.8558,22.8931,22100.0
2009-09-08 12:00:00,30.71,30.74,30.68,30.68,22200.0,22.8856,22.908,22.8633,22.8633,22200.0
2009-09-08 12:05:00,30.69,30.69,30.65,30.67,21000.0,22.8707,22.8707,22.8409,22.8558,21000.0
2009-09-08 12:10:00,30.67,30.67,30.6,30.62,34300.0,22.8558,22.8558,22.8037,22.8186,34300.0
2009-09-08 12:15:00,30.61,30.63,30.55,30.56,30200.0,22.8111,22.826,22.7664,22.7739,30200.0
2009-09-08 12:20:00,30.55,30.6,30.55,30.58,24800.0,22.7664,22.8037,22.7664,22.7888,24800.0
2009-09-08 12:25:00,30.58,30.63,30.56,30.62,22100.0,22.7888,22.826,22.7739,22.8186,22100.0
2009-09-08 12:30:00,30.61,30.63,30.57,30.59,20700.0,22.8111,22.826,22.7813,22.7962,20700.0
2009-09-08 12:35:00,30.6,30.63,30.56,30.63,30000.0,22.8037,22.826,22.7739,22.826,30000.0
2009-09-08 12:40:00,30.63,30.74,30.63,30.72,63800.0,22.826,22.908,22.826,22.8931,63800.0
2009-09-08 12:45:00,30.73,30.78,30.72,30.76,55000.0,22.9006,22.9378,22.8931,22.9229,55000.0
2009-09-08 12:50:00,30.76,30.83,30.76,30.81,44600.0,22.9229,22.9751,22.9229,22.9602,44600.0
2009-09-08 12:55:00,30.81,30.82,30.78,30.78,33300.0,22.9602,22.9676,22.9378,22.9378,33300.0
2009-09-08 13:00:00,30.78,30.81,30.77,30.8,39300.0,22.9378,22.9602,22.9304,22.9527,39300.0
2009-09-08 13:05:00,30.81,30.85,30.79,30.82,40000.0,22.9602,22.99,22.9453,22.9676,40000.0
2009-09-08 13:10:00,30.82,30.82,30.74,30.74,52100.0,22.9676,22.9676,22.908,22.908,52100.0
2009-09-08 13:15:00,30.75,30.78,30.75,30.77,30300.0,22.9155,22.9378,22.9155,22.9304,30300.0
2009-09-08 13:20:00,30.77,30.83,30.77,30.81,69400.0,22.9304,22.9751,22.9304,22.9602,69400.0
2009-09-08 13:25:00,30.81,30.85,30.81,30.84,43600.0,22.9602,22.99,22.9602,22.9825,43600.0
2009-09-08 13:30:00,30.84,30.87,30.82,30.83,57000.0,22.9825,23.0049,22.9676,22.9751,57000.0
2009-09-08 13:35:00,30.84,30.88,30.82,30.88,35600.0,22.9825,23.0123,22.9676,23.0123,35600.0
2009-09-08 13:40:00,30.88,31.01,30.88,30.96,263800.0,23.0123,23.1092,23.0123,23.072,263800.0
2009-09-08 13:45:00,30.95,30.97,30.89,30.94,51100.0,23.0645,23.0794,23.0198,23.057,51100.0
2009-09-08 13:50:00,30.94,31.01,30.91,31.0,65400.0,23.057,23.1092,23.0347,23.1018,65400.0
2009-09-08 13:55:00,30.99,31.02,30.99,31.02,40000.0,23.0943,23.1167,23.0943,23.1167,40000.0
2009-09-08 14:00:00,31.02,31.05,31.01,31.04,68400.0,23.1167,23.139,23.1092,23.1316,68400.0
2009-09-08 14:05:00,31.04,31.06,31.03,31.04,57400.0,23.1316,23.1465,23.1241,23.1316,57400.0
2009-09-08 14:10:00,31.04,31.05,31.0,31.0,32300.0,23.1316,23.139,23.1018,23.1018,32300.0
2009-09-08 14:15:00,30.99,31.01,30.92,30.94,40000.0,23.0943,23.1092,23.0421,23.057,40000.0
2009-09-08 14:20:00,30.94,30.96,30.91,30.91,23400.0,23.057,23.072,23.0347,23.0347,23400.0
2009-09-08 14:25:00,30.91,30.91,30.86,30.87,28800.0,23.0347,23.0347,22.9974,23.0049,28800.0
2009-09-08 14:30:00,30.87,30.93,30.86,30.88,34700.0,23.0049,23.0496,22.9974,23.0123,34700.0
2009-09-08 14:35:00,30.88,30.92,30.86,30.91,29600.0,23.0123,23.0421,22.9974,23.0347,29600.0
2009-09-08 14:40:00,30.91,30.94,30.9,30.92,30000.0,23.0347,23.057,23.0272,23.0421,30000.0
2009-09-08 14:45:00,30.92,31.01,30.9,31.01,65700.0,23.0421,23.1092,23.0272,23.1092,65700.0
2009-09-08 14:50:00,31.01,31.04,31.0,31.01,37100.0,23.1092,23.1316,23.1018,23.1092,37100.0
2009-09-08 14:55:00,31.0,31.05,30.99,31.0,31700.0,23.1018,23.139,23.0943,23.1018,31700.0
2009-09-08 15:00:00,30.99,31.0,30.9,30.9,35200.0,23.0943,23.1018,23.0272,23.0272,35200.0
2009-09-08 15:05:00,30.9,30.9,30.86,30.88,41700.0,23.0272,23.0272,22.9974,23.0123,41700.0
2009-09-08 15:10:00,30.88,30.88,30.84,30.85,37600.0,23.0123,23.0123,22.9825,22.99,37600.0
2009-09-08 15:15:00,30.85,30.85,30.81,30.82,29500.0,22.99,22.99,22.9602,22.9676,29500.0
2009-09-08 15:20:00,30.82,30.85,30.79,30.85,32500.0,22.9676,22.99,22.9453,22.99,32500.0
2009-09-08 15:25:00,30.85,30.87,30.82,30.83,64600.0,22.99,23.0049,22.9676,22.9751,64600.0
2009-09-08 15:30:00,30.83,30.85,30.8,30.85,37800.0,22.9751,22.99,22.9527,22.99,37800.0
2009-09-08 15:35:00,30.85,30.88,30.85,30.87,58600.0,22.99,23.0123,22.99,23.0049,58600.0
2009-09-08 15:40:00,30.87,30.91,30.84,30.89,125200.0,23.0049,23.0347,22.9825,23.0198,125200.0
2009-09-08 15:45:00,30.89,30.89,30.82,30.85,130900.0,23.0198,23.0198,22.9676,22.99,130900.0
2009-09-08 15:50:00,30.85,30.88,30.85,30.85,150900.0,22.99,23.0123,22.99,22.99,150900.0
2009-09-08 15:55:00,30.86,30.87,30.82,30.85,209000.0,22.9974,23.0049,22.9676,22.99,209000.0
2009-09-09 09:30:00,31.33,31.47,31.21,31.33,221300.0,23.3477,23.452,23.2583,23.3477,221300.0
2009-09-09 09:35:00,31.31,31.37,31.26,31.33,121600.0,23.3328,23.3775,23.2955,23.3477,121600.0
2009-09-09 09:40:00,31.32,31.44,31.27,31.44,94400.0,23.3402,23.4297,23.303,23.4297,94400.0
2009-09-09 09:45:00,31.45,31.7,31.44,31.68,135300.0,23.4371,23.6234,23.4297,23.6085,135300.0
2009-09-09 09:50:00,31.68,31.78,31.67,31.76,83500.0,23.6085,23.683,23.6011,23.6681,83500.0
2009-09-09 09:55:00,31.76,31.79,31.64,31.65,89200.0,23.6681,23.6905,23.5787,23.5862,89200.0
2009-09-09 10:00:00,31.65,31.85,31.65,31.84,103000.0,23.5862,23.7352,23.5862,23.7277,103000.0
2009-09-09 10:05:00,31.83,31.85,31.76,31.82,85700.0,23.7203,23.7352,23.6681,23.7128,85700.0
2009-09-09 10:10:00,31.8,31.81,31.67,31.68,46600.0,23.6979,23.7054,23.6011,23.6085,46600.0
2009-09-09 10:15:00,31.68,31.88,31.68,31.83,71800.0,23.6085,23.7576,23.6085,23.7203,71800.0
2009-09-09 10:20:00,31.83,31.86,31.8,31.82,34100.0,23.7203,23.7426,23.6979,23.7128,34100.0
2009-09-09 10:25:00,31.82,31.82,31.68,31.73,40300.0,23.7128,23.7128,23.6085,23.6458,40300.0
2009-09-09 10:30:00,31.73,31.74,31.64,31.67,43400.0,23.6458,23.6532,23.5787,23.6011,43400.0
2009-09-09 10:35:00,31.68,31.7,31.61,31.67,41700.0,23.6085,23.6234,23.5563,23.6011,41700.0
2009-09-09 10:40:00,31.67,31.71,31.65,31.66,29100.0,23.6011,23.6309,23.5862,23.5936,29100.0
2009-09-09 10:45:00,31.66,31.7,31.65,31.68,49200.0,23.5936,23.6234,23.5862,23.6085,49200.0
2009-09-09 10:50:00,31.64,31.72,31.62,31.71,26600.0,23.5787,23.6383,23.5638,23.6309,26600.0
2009-09-09 10:55:00,31.71,31.78,31.7,31.76,50500.0,23.6309,23.683,23.6234,23.6681,50500.0
2009-09-09 11:00:00,31.75,31.81,31.75,31.78,40100.0,23.6607,23.7054,23.6607,23.683,40100.0
2009-09-09 11:05:00,31.78,31.85,31.78,31.84,75800.0,23.683,23.7352,23.683,23.7277,75800.0
2009-09-09 11:10:00,31.85,31.88,31.81,31.86,75900.0,23.7352,23.7576,23.7054,23.7426,75900.0
2009-09-09 11:15:00,31.85,31.93,31.85,31.93,57700.0,23.7352,23.7948,23.7352,23.7948,57700.0
2009-09-09 11:20:00,31.93,32.02,31.92,32.01,109900.0,23.7948,23.8619,23.7874,23.8544,109900.0
2009-09-09 11:25:00,32.01,32.09,31.98,31.98,90400.0,23.8544,23.914,23.8321,23.8321,90400.0
2009-09-09 11:30:00,31.98,32.06,31.97,32.03,33600.0,23.8321,23.8917,23.8246,23.8693,33600.0
2009-09-09 11:35:00,32.04,32.16,32.03,32.16,47200.0,23.8768,23.9662,23.8693,23.9662,47200.0
2009-09-09 11:40:00,32.15,32.19,32.12,32.17,72800.0,23.9588,23.9886,23.9364,23.9737,72800.0
2009-09-09 11:45:00,32.17,32.2,32.15,32.17,49500.0,23.9737,23.996,23.9588,23.9737,49500.0
2009-09-09 11:50:00,32.17,32.24,32.16,32.22,61200.0,23.9737,24.0258,23.9662,24.0109,61200.0
2009-09-09 11:55:00,32.22,32.22,32.19,32.21,39400.0,24.0109,24.0109,23.9886,24.0035,39400.0
2009-09-09 12:00:00,32.2,32.22,32.19,32.2,42000.0,23.996,24.0109,23.9886,23.996,42000.0
2009-09-09 12:05:00,32.2,32.22,32.19,32.21,21900.0,23.996,24.0109,23.9886,24.0035,21900.0
2009-09-09 12:10:00,32.2,32.22,32.18,32.19,59600.0,23.996,24.0109,23.9811,23.9886,59600.0
2009-09-09 12:15:00,32.18,32.2,32.18,32.19,28200.0,23.9811,23.996,23.9811,23.9886,28200.0
2009-09-09 12:20:00,32.18,32.19,32.18,32.19,9900.0,23.9811,23.9886,23.9811,23.9886,9900.0
2009-09-09 12:25:00,32.19,32.22,32.18,32.21,77900.0,23.9886,24.0109,23.9811,24.0035,77900.0
2009-09-09 12:30:00,32.2,32.22,32.18,32.18,36300.0,23.996,24.0109,23.9811,23.9811,36300.0
2009-09-09 12:35:00,32.19,32.2,32.18,32.19,19500.0,23.9886,23.996,23.9811,23.9886,19500.0
2009-09-09 12:40:00,32.19,32.23,32.19,32.23,28200.0,23.9886,24.0184,23.9886,24.0184,28200.0
2009-09-09 12:45:00,32.22,32.27,32.22,32.23,32600.0,24.0109,24.0482,24.0109,24.0184,32600.0
2009-09-09 12:50:00,32.24,32.28,32.23,32.26,16500.0,24.0258,24.0556,24.0184,24.0407,16500.0
2009-09-09 12:55:00,32.25,32.25,32.21,32.24,23500.0,24.0333,24.0333,24.0035,24.0258,23500.0
2009-09-09 13:00:00,32.24,32.24,32.19,32.21,34900.0,24.0258,24.0258,23.9886,24.0035,34900.0
2009-09-09 13:05:00,32.21,32.26,32.21,32.24,33400.0,24.0035,24.0407,24.0035,24.0258,33400.0
2009-09-09 13:10:00,32.25,32.31,32.24,32.29,56000.0,24.0333,24.078,24.0258,24.0631,56000.0
2009-09-09 13:15:00,32.31,32.38,32.27,32.36,64100.0,24.078,24.1302,24.0482,24.1153,64100.0
2009-09-09 13:20:00,32.36,32.41,32.34,32.34,64400.0,24.1153,24.1525,24.1004,24.1004,64400.0
2009-09-09 13:25:00,32.35,32.35,32.28,32.31,82300.0,24.1078,24.1078,24.0556,24.078,82300.0
2009-09-09 13:30:00,32.3,32.33,32.29,32.31,24700.0,24.0705,24.0929,24.0631,24.078,24700.0
2009-09-09 13:35:00,32.31,32.42,32.3,32.4,147800.0,24.078,24.16,24.0705,24.1451,147800.0
2009-09-09 13:40:00,32.4,32.41,32.38,32.38,12700.0,24.1451,24.1525,24.1302,24.1302,12700.0
2009-09-09 13:45:00,32.38,32.38,32.35,32.36,31200.0,24.1302,24.1302,24.1078,24.1153,31200.0
2009-09-09 13:50:00,32.36,32.38,32.33,32.34,32000.0,24.1153,24.1302,24.0929,24.1004,32000.0
2009-09-09 13:55:00,32.34,32.35,32.3,32.31,118800.0,24.1004,24.1078,24.0705,24.078,118800.0
2009-09-09 14:00:00,32.31,32.33,32.24,32.25,45900.0,24.078,24.0929,24.0258,24.0333,45900.0
2009-09-09 14:05:00,32.25,32.25,32.15,32.15,29200.0,24.0333,24.0333,23.9588,23.9588,29200.0
2009-09-09 14:10:00,32.15,32.21,32.15,32.17,53400.0,23.9588,24.0035,23.9588,23.9737,53400.0
2009-09-09 14:15:00,32.17,32.19,32.11,32.12,77500.0,23.9737,23.9886,23.929,23.9364,77500.0
2009-09-09 14:20:00,32.11,32.11,32.04,32.05,50900.0,23.929,23.929,23.8768,23.8842,50900.0
2009-09-09 14:25:00,32.06,32.08,32.04,32.06,97300.0,23.8917,23.9066,23.8768,23.8917,97300.0
2009-09-09 14:30:00,32.06,32.08,32.01,32.01,41000.0,23.8917,23.9066,23.8544,23.8544,41000.0
2009-09-09 14:35:00,32.01,32.03,31.99,31.99,24900.0,23.8544,23.8693,23.8395,23.8395,24900.0
2009-09-09 14:40:00,31.99,32.02,31.94,31.98,72700.0,23.8395,23.8619,23.8023,23.8321,72700.0
2009-09-09 14:45:00,31.99,32.0,31.95,31.96,25800.0,23.8395,23.847,23.8097,23.8172,25800.0
2009-09-09 14:50:00,31.95,32.0,31.91,31.97,48300.0,23.8097,23.847,23.7799,23.8246,48300.0
2009-09-09 14:55:00,31.98,32.0,31.92,31.96,41400.0,23.8321,23.847,23.7874,23.8172,41400.0
2009-09-09 15:00:00,31.97,32.01,31.96,31.99,66000.0,23.8246,23.8544,23.8172,23.8395,66000.0
2009-09-09 15:05:00,32.0,32.01,31.98,31.98,77800.0,23.847,23.8544,23.8321,23.8321,77800.0
2009-09-09 15:10:00,31.98,32.04,31.98,32.0,73400.0,23.8321,23.8768,23.8321,23.847,73400.0
2009-09-09 15:15:00,32.0,32.02,31.99,31.99,37300.0,23.847,23.8619,23.8395,23.8395,37300.0
2009-09-09 15:20:00,32.0,32.01,31.95,31.98,55700.0,23.847,23.8544,23.8097,23.8321,55700.0
2009-09-09 15:25:00,31.97,31.98,31.93,31.96,138200.0,23.8246,23.8321,23.7948,23.8172,138200.0
2009-09-09 15:30:00,31.95,31.98,31.92,31.95,119200.0,23.8097,23.8321,23.7874,23.8097,119200.0
2009-09-09 15:35:00,31.94,31.95,31.89,31.89,69400.0,23.8023,23.8097,23.765,23.765,69400.0
2009-09-09 15:40:00,31.9,31.96,31.89,31.92,126000.0,23.7725,23.8172,23.765,23.7874,126000.0
2009-09-09 15:45:00,31.92,31.98,31.91,31.98,93100.0,23.7874,23.8321,23.7799,23.8321,93100.0
2009-09-09 15:50:00,31.97,31.98,31.91,31.92,223400.0,23.8246,23.8321,23.7799,23.7874,223400.0
2009-09-09 15:55:00,31.93,31.93,31.81,31.83,494100.0,23.7948,23.7948,23.7054,23.7203,494100.0
2009-09-10 09:30:00,31.93,31.96,31.75,31.9,84800.0,23.7948,23.8172,23.6607,23.7725,84800.0
2009-09-10 09:35:00,31.89,31.94,31.72,31.72,127100.0,23.765,23.8023,23.6383,23.6383,127100.0
2009-09-10 09:40:00,31.72,31.82,31.65,31.73,123700.0,23.6383,23.7128,23.5862,23.6458,123700.0
2009-09-10 09:45:00,31.73,31.81,31.69,31.79,82700.0,23.6458,23.7054,23.616,23.6905,82700.0
2009-09-10 09:50:00,31.79,31.84,31.75,31.82,64700.0,23.6905,23.7277,23.6607,23.7128,64700.0
2009-09-10 09:55:00,31.82,31.92,31.82,31.87,83400.0,23.7128,23.7874,23.7128,23.7501,83400.0
2009-09-10 10:00:00,31.87,31.95,31.86,31.89,169900.0,23.7501,23.8097,23.7426,23.765,169900.0
2009-09-10 10:05:00,31.89,32.0,31.84,31.84,83800.0,23.765,23.847,23.7277,23.7277,83800.0
2009-09-10 10:10:00,31.84,31.95,31.82,31.86,85200.0,23.7277,23.8097,23.7128,23.7426,85200.0
2009-09-10 10:15:00,31.87,31.87,31.78,31.82,92100.0,23.7501,23.7501,23.683,23.7128,92100.0
2009-09-10 10:20:00,31.83,31.84,31.77,31.82,88100.0,23.7203,23.7277,23.6756,23.7128,88100.0
2009-09-10 10:25:00,31.81,31.84,31.77,31.8,52100.0,23.7054,23.7277,23.6756,23.6979,52100.0
2009-09-10 10:30:00,31.8,31.86,31.75,31.78,74300.0,23.6979,23.7426,23.6607,23.683,74300.0
2009-09-10 10:35:00,31.78,31.91,31.78,31.89,62300.0,23.683,23.7799,23.683,23.765,62300.0
2009-09-10 10:40:00,31.9,31.9,31.82,31.86,75000.0,23.7725,23.7725,23.7128,23.7426,75000.0
2009-09-10 10:45:00,31.86,31.9,31.8,31.89,80200.0,23.7426,23.7725,23.6979,23.765,80200.0
2009-09-10 10:50:00,31.9,32.0,31.89,31.92,120800.0,23.7725,23.847,23.765,23.7874,120800.0
2009-09-10 10:55:00,31.92,32.05,31.92,32.03,51100.0,23.7874,23.8842,23.7874,23.8693,51100.0
2009-09-10 11:00:00,32.05,32.09,32.01,32.09,84700.0,23.8842,23.914,23.8544,23.914,84700.0
2009-09-10 11:05:00,32.08,32.16,32.07,32.13,54600.0,23.9066,23.9662,23.8991,23.9439,54600.0
2009-09-10 11:10:00,32.12,32.14,32.07,32.11,38700.0,23.9364,23.9513,23.8991,23.929,38700.0
2009-09-10 11:15:00,32.12,32.13,32.04,32.04,75700.0,23.9364,23.9439,23.8768,23.8768,75700.0
2009-09-10 11:20:00,32.04,32.07,31.99,32.03,53300.0,23.8768,23.8991,23.8395,23.8693,53300.0
2009-09-10 11:25:00,32.03,32.09,32.01,32.09,53700.0,23.8693,23.914,23.8544,23.914,53700.0
2009-09-10 11:30:00,32.08,32.09,32.0,32.07,55800.0,23.9066,23.914,23.847,23.8991,55800.0
2009-09-10 11:35:00,32.07,32.09,32.02,32.09,31900.0,23.8991,23.914,23.8619,23.914,31900.0
2009-09-10 11:40:00,32.08,32.09,31.97,31.97,26900.0,23.9066,23.914,23.8246,23.8246,26900.0
2009-09-10 11:45:00,31.96,32.04,31.96,32.0,36200.0,23.8172,23.8768,23.8172,23.847,36200.0
2009-09-10 11:50:00,32.0,32.01,31.93,31.96,32500.0,23.847,23.8544,23.7948,23.8172,32500.0
2009-09-10 11:55:00,31.95,32.0,31.95,31.99,11800.0,23.8097,23.847,23.8097,23.8395,11800.0
2009-09-10 12:00:00,31.99,32.02,31.98,32.02,21500.0,23.8395,23.8619,23.8321,23.8619,21500.0
2009-09-10 12:05:00,32.01,32.05,32.01,32.05,18300.0,23.8544,23.8842,23.8544,23.8842,18300.0
2009-09-10 12:10:00,32.05,32.07,32.03,32.04,21800.0,23.8842,23.8991,23.8693,23.8768,21800.0
2009-09-10 12:15:00,32.04,32.04,31.98,31.98,29200.0,23.8768,23.8768,23.8321,23.8321,29200.0
2009-09-10 12:20:00,31.97,31.98,31.94,31.96,35000.0,23.8246,23.8321,23.8023,23.8172,35000.0
2009-09-10 12:25:00,31.95,31.96,31.93,31.94,18500.0,23.8097,23.8172,23.7948,23.8023,18500.0
2009-09-10 12:30:00,31.93,31.96,31.93,31.96,10400.0,23.7948,23.8172,23.7948,23.8172,10400.0
2009-09-10 12:35:00,31.96,31.98,31.95,31.97,15400.0,23.8172,23.8321,23.8097,23.8246,15400.0
2009-09-10 12:40:00,31.98,32.0,31.97,31.99,19900.0,23.8321,23.847,23.8246,23.8395,19900.0
2009-09-10 12:45:00,31.99,32.0,31.98,32.0,25100.0,23.8395,23.847,23.8321,23.847,25100.0
2009-09-10 12:50:00,32.0,32.04,31.99,32.04,19700.0,23.847,23.8768,23.8395,23.8768,19700.0
2009-09-10 12:55:00,32.03,32.12,31.9,32.11,109700.0,23.8693,23.9364,23.7725,23.929,109700.0
2009-09-10 13:00:00,32.11,32.21,32.1,32.17,115800.0,23.929,24.0035,23.9215,23.9737,115800.0
2009-09-10 13:05:00,32.17,32.24,32.17,32.23,62400.0,23.9737,24.0258,23.9737,24.0184,62400.0
2009-09-10 13:10:00,32.23,32.23,32.14,32.18,26400.0,24.0184,24.0184,23.9513,23.9811,26400.0
2009-09-10 13:15:00,32.18,32.22,32.14,32.14,37700.0,23.9811,24.0109,23.9513,23.9513,37700.0
2009-09-10 13:20:00,32.14,32.15,32.11,32.13,22800.0,23.9513,23.9588,23.929,23.9439,22800.0
2009-09-10 13:25:00,32.13,32.14,32.11,32.13,35100.0,23.9439,23.9513,23.929,23.9439,35100.0
2009-09-10 13:30:00,32.13,32.13,32.06,32.06,53300.0,23.9439,23.9439,23.8917,23.8917,53300.0
2009-09-10 13:35:00,32.06,32.07,32.03,32.06,56200.0,23.8917,23.8991,23.8693,23.8917,56200.0
2009-09-10 13:40:00,32.05,32.11,32.0,32.01,73700.0,23.8842,23.929,23.847,23.8544,73700.0
2009-09-10 13:45:00,32.01,32.15,32.01,32.14,65800.0,23.8544,23.9588,23.8544,23.9513,65800.0
2009-09-10 13:50:00,32.14,32.23,32.14,32.21,48000.0,23.9513,24.0184,23.9513,24.0035,48000.0
2009-09-10 13:55:00,32.21,32.23,32.19,32.2,43900.0,24.0035,24.0184,23.9886,23.996,43900.0
2009-09-10 14:00:00,32.2,32.25,32.17,32.17,29400.0,23.996,24.0333,23.9737,23.9737,29400.0
2009-09-10 14:05:00,32.18,32.19,32.16,32.19,25100.0,23.9811,23.9886,23.9662,23.9886,25100.0
2009-09-10 14:10:00,32.18,32.2,32.15,32.15,42700.0,23.9811,23.996,23.9588,23.9588,42700.0
2009-09-10 14:15:00,32.15,32.16,32.11,32.12,65100.0,23.9588,23.9662,23.929,23.9364,65100.0
2009-09-10 14:20:00,32.12,32.13,32.1,32.12,30500.0,23.9364,23.9439,23.9215,23.9364,30500.0
2009-09-10 14:25:00,32.13,32.15,32.09,32.15,54100.0,23.9439,23.9588,23.914,23.9588,54100.0
2009-09-10 14:30:00,32.14,32.18,32.13,32.13,32900.0,23.9513,23.9811,23.9439,23.9439,32900.0
2009-09-10 14:35:00,32.14,32.15,32.13,32.14,23800.0,23.9513,23.9588,23.9439,23.9513,23800.0
2009-09-10 14:40:00,32.15,32.16,32.14,32.14,58700.0,23.9588,23.9662,23.9513,23.9513,58700.0
2009-09-10 14:45:00,32.15,32.15,32.14,32.14,34700.0,23.9588,23.9588,23.9513,23.9513,34700.0
2009-09-10 14:50:00,32.14,32.17,32.14,32.15,55500.0,23.9513,23.9737,23.9513,23.9588,55500.0
2009-09-10 14:55:00,32.15,32.16,32.14,32.14,47900.0,23.9588,23.9662,23.9513,23.9513,47900.0
2009-09-10 15:00:00,32.14,32.15,32.1,32.1,63800.0,23.9513,23.9588,23.9215,23.9215,63800.0
2009-09-10 15:05:00,32.11,32.11,32.07,32.1,50800.0,23.929,23.929,23.8991,23.9215,50800.0
2009-09-10 15:10:00,32.1,32.14,32.09,32.13,45300.0,23.9215,23.9513,23.914,23.9439,45300.0
2009-09-10 15:15:00,32.13,32.17,32.12,32.16,57000.0,23.9439,23.9737,23.9364,23.9662,57000.0
2009-09-10 15:20:00,32.17,32.26,32.16,32.26,114800.0,23.9737,24.0407,23.9662,24.0407,114800.0
2009-09-10 15:25:00,32.26,32.26,32.22,32.26,87600.0,24.0407,24.0407,24.0109,24.0407,87600.0
2009-09-10 15:30:00,32.26,32.35,32.25,32.35,87200.0,24.0407,24.1078,24.0333,24.1078,87200.0
2009-09-10 15:35:00,32.35,32.35,32.28,32.3,79700.0,24.1078,24.1078,24.0556,24.0705,79700.0
2009-09-10 15:40:00,32.3,32.32,32.29,32.31,82100.0,24.0705,24.0854,24.0631,24.078,82100.0
2009-09-10 15:45:00,32.3,32.31,32.29,32.29,52600.0,24.0705,24.078,24.0631,24.0631,52600.0
2009-09-10 15:50:00,32.29,32.31,32.24,32.24,142600.0,24.0631,24.078,24.0258,24.0258,142600.0
2009-09-10 15:55:00,32.24,32.25,32.23,32.24,179600.0,24.0258,24.0333,24.0184,24.0258,179600.0
2009-09-11 09:30:00,32.74,32.74,32.53,32.59,93500.0,24.3984,24.3984,24.2419,24.2867,93500.0
2009-09-11 09:35:00,32.6,32.79,32.59,32.77,73000.0,24.2941,24.4357,24.2867,24.4208,73000.0
2009-09-11 09:40:00,32.75,32.75,32.57,32.67,80500.0,24.4059,24.4059,24.2718,24.3463,80500.0
2009-09-11 09:45:00,32.69,32.75,32.65,32.74,58300.0,24.3612,24.4059,24.3314,24.3984,58300.0
2009-09-11 09:50:00,32.75,32.81,32.67,32.78,66900.0,24.4059,24.4506,24.3463,24.4282,66900.0
2009-09-11 09:55:00,32.79,32.84,32.69,32.81,88700.0,24.4357,24.473,24.3612,24.4506,88700.0
2009-09-11 10:00:00,32.8,32.85,32.55,32.61,88700.0,24.4432,24.4804,24.2568,24.3016,88700.0
2009-09-11 10:05:00,32.62,32.67,32.51,32.65,68800.0,24.309,24.3463,24.227,24.3314,68800.0
2009-09-11 10:10:00,32.65,32.68,32.58,32.62,52400.0,24.3314,24.3537,24.2792,24.309,52400.0
2009-09-11 10:15:00,32.64,32.64,32.56,32.62,41600.0,24.3239,24.3239,24.2643,24.309,41600.0
2009-09-11 10:20:00,32.61,32.77,32.6,32.75,40500.0,24.3016,24.4208,24.2941,24.4059,40500.0
2009-09-11 10:25:00,32.73,32.74,32.66,32.72,44700.0,24.391,24.3984,24.3388,24.3835,44700.0
2009-09-11 10:30:00,32.72,32.96,32.72,32.94,150300.0,24.3835,24.5624,24.3835,24.5475,150300.0
2009-09-11 10:35:00,32.93,32.97,32.84,32.86,115000.0,24.54,24.5698,24.473,24.4879,115000.0
2009-09-11 10:40:00,32.85,32.91,32.8,32.81,66800.0,24.4804,24.5251,24.4432,24.4506,66800.0
2009-09-11 10:45:00,32.81,32.89,32.79,32.82,29700.0,24.4506,24.5102,24.4357,24.4581,29700.0
2009-09-11 10:50:00,32.81,32.88,32.81,32.88,50600.0,24.4506,24.5028,24.4506,24.5028,50600.0
2009-09-11 10:55:00,32.88,32.9,32.79,32.83,54500.0,24.5028,24.5177,24.4357,24.4655,54500.0
2009-09-11 11:00:00,32.81,32.81,32.75,32.77,30600.0,24.4506,24.4506,24.4059,24.4208,30600.0
2009-09-11 11:05:00,32.78,32.86,32.77,32.86,33100.0,24.4282,24.4879,24.4208,24.4879,33100.0
2009-09-11 11:10:00,32.85,32.89,32.84,32.88,34900.0,24.4804,24.5102,24.473,24.5028,34900.0
2009-09-11 11:15:00,32.87,32.92,32.86,32.91,31500.0,24.4953,24.5326,24.4879,24.5251,31500.0
2009-09-11 11:20:00,32.89,32.96,32.88,32.93,65500.0,24.5102,24.5624,24.5028,24.54,65500.0
2009-09-11 11:25:00,32.94,32.94,32.86,32.86,84900.0,24.5475,24.5475,24.4879,24.4879,84900.0
2009-09-11 11:30:00,32.88,32.98,32.88,32.91,91500.0,24.5028,24.5773,24.5028,24.5251,91500.0
2009-09-11 11:35:00,32.91,32.94,32.89,32.94,43900.0,24.5251,24.5475,24.5102,24.5475,43900.0
2009-09-11 11:40:00,32.94,33.02,32.89,32.9,107700.0,24.5475,24.6071,24.5102,24.5177,107700.0
2009-09-11 11:45:00,32.9,32.93,32.86,32.86,42300.0,24.5177,24.54,24.4879,24.4879,42300.0
2009-09-11 11:50:00,32.85,32.86,32.73,32.76,47700.0,24.4804,24.4879,24.391,24.4133,47700.0
2009-09-11 11:55:00,32.76,32.84,32.75,32.83,29900.0,24.4133,24.473,24.4059,24.4655,29900.0
2009-09-11 12:00:00,32.84,32.86,32.83,32.85,29900.0,24.473,24.4879,24.4655,24.4804,29900.0
2009-09-11 12:05:00,32.85,32.86,32.82,32.85,16100.0,24.4804,24.4879,24.4581,24.4804,16100.0
2009-09-11 12:10:00,32.84,32.85,32.78,32.81,21300.0,24.473,24.4804,24.4282,24.4506,21300.0
2009-09-11 12:15:00,32.81,32.82,32.79,32.8,9500.0,24.4506,24.4581,24.4357,24.4432,9500.0
2009-09-11 12:20:00,32.79,32.81,32.72,32.72,45800.0,24.4357,24.4506,24.3835,24.3835,45800.0
2009-09-11 12:25:00,32.71,32.74,32.67,32.73,36200.0,24.3761,24.3984,24.3463,24.391,36200.0
2009-09-11 12:30:00,32.72,32.74,32.7,32.73,25500.0,24.3835,24.3984,24.3686,24.391,25500.0
2009-09-11 12:35:00,32.73,32.78,32.68,32.71,62100.0,24.391,24.4282,24.3537,24.3761,62100.0
2009-09-11 12:40:00,32.71,32.76,32.67,32.73,40700.0,24.3761,24.4133,24.3463,24.391,40700.0
2009-09-11 12:45:00,32.72,32.75,32.71,32.74,26500.0,24.3835,24.4059,24.3761,24.3984,26500.0
2009-09-11 12:50:00,32.73,32.8,32.73,32.75,38900.0,24.391,24.4432,24.391,24.4059,38900.0
2009-09-11 12:55:00,32.75,32.81,32.75,32.8,24800.0,24.4059,24.4506,24.4059,24.4432,24800.0
2009-09-11 13:00:00,32.8,32.8,32.72,32.73,26800.0,24.4432,24.4432,24.3835,24.391,26800.0
2009-09-11 13:05:00,32.73,32.73,32.66,32.67,38700.0,24.391,24.391,24.3388,24.3463,38700.0
2009-09-11 13:10:00,32.66,32.67,32.64,32.64,31300.0,24.3388,24.3463,24.3239,24.3239,31300.0
2009-09-11 13:15:00,32.64,32.75,32.63,32.73,37000.0,24.3239,24.4059,24.3165,24.391,37000.0
2009-09-11 13:20:00,32.72,32.74,32.71,32.71,28600.0,24.3835,24.3984,24.3761,24.3761,28600.0
2009-09-11 13:25:00,32.7,32.71,32.65,32.65,11700.0,24.3686,24.3761,24.3314,24.3314,11700.0
2009-09-11 13:30:00,32.65,32.65,32.6,32.61,31400.0,24.3314,24.3314,24.2941,24.3016,31400.0
2009-09-11 13:35:00,32.62,32.62,32.56,32.56,40900.0,24.309,24.309,24.2643,24.2643,40900.0
2009-09-11 13:40:00,32.56,32.59,32.5,32.54,37300.0,24.2643,24.2867,24.2196,24.2494,37300.0
2009-09-11 13:45:00,32.55,32.55,32.51,32.52,25700.0,24.2568,24.2568,24.227,24.2345,25700.0
2009-09-11 13:50:00,32.52,32.55,32.49,32.52,47100.0,24.2345,24.2568,24.2121,24.2345,47100.0
2009-09-11 13:55:00,32.53,32.54,32.44,32.44,34900.0,24.2419,24.2494,24.1749,24.1749,34900.0
2009-09-11 14:00:00,32.44,32.59,32.43,32.59,40700.0,24.1749,24.2867,24.1674,24.2867,40700.0
2009-09-11 14:05:00,32.59,32.63,32.58,32.63,39900.0,24.2867,24.3165,24.2792,24.3165,39900.0
2009-09-11 14:10:00,32.62,32.67,32.6,32.67,46000.0,24.309,24.3463,24.2941,24.3463,46000.0
2009-09-11 14:15:00,32.67,32.7,32.66,32.66,19200.0,24.3463,24.3686,24.3388,24.3388,19200.0
2009-09-11 14:20:00,32.66,32.7,32.65,32.65,54200.0,24.3388,24.3686,24.3314,24.3314,54200.0
2009-09-11 14:25:00,32.65,32.66,32.64,32.65,21300.0,24.3314,24.3388,24.3239,24.3314,21300.0
2009-09-11 14:30:00,32.66,32.69,32.66,32.68,19800.0,24.3388,24.3612,24.3388,24.3537,19800.0
2009-09-11 14:35:00,32.68,32.68,32.62,32.62,14800.0,24.3537,24.3537,24.309,24.309,14800.0
2009-09-11 14:40:00,32.62,32.62,32.58,32.59,14300.0,24.309,24.309,24.2792,24.2867,14300.0
2009-09-11 14:45:00,32.59,32.63,32.59,32.61,23100.0,24.2867,24.3165,24.2867,24.3016,23100.0
2009-09-11 14:50:00,32.62,32.63,32.61,32.61,23600.0,24.309,24.3165,24.3016,24.3016,23600.0
2009-09-11 14:55:00,32.62,32.62,32.6,32.61,36200.0,24.309,24.309,24.2941,24.3016,36200.0
2009-09-11 15:00:00,32.62,32.62,32.58,32.58,17900.0,24.309,24.309,24.2792,24.2792,17900.0
2009-09-11 15:05:00,32.59,32.59,32.55,32.55,15400.0,24.2867,24.2867,24.2568,24.2568,15400.0
2009-09-11 15:10:00,32.56,32.56,32.54,32.56,18000.0,24.2643,24.2643,24.2494,24.2643,18000.0
2009-09-11 15:15:00,32.55,32.57,32.55,32.57,20400.0,24.2568,24.2718,24.2568,24.2718,20400.0
2009-09-11 15:20:00,32.57,32.6,32.56,32.6,45800.0,24.2718,24.2941,24.2643,24.2941,45800.0
2009-09-11 15:25:00,32.59,32.64,32.59,32.64,31200.0,24.2867,24.3239,24.2867,24.3239,31200.0
2009-09-11 15:30:00,32.65,32.66,32.62,32.64,48000.0,24.3314,24.3388,24.309,24.3239,48000.0
2009-09-11 15:35:00,32.63,32.64,32.6,32.63,55400.0,24.3165,24.3239,24.2941,24.3165,55400.0
2009-09-11 15:40:00,32.63,32.68,32.62,32.66,96700.0,24.3165,24.3537,24.309,24.3388,96700.0
2009-09-11 15:45:00,32.67,32.67,32.58,32.59,118300.0,24.3463,24.3463,24.2792,24.2867,118300.0
2009-09-11 15:50:00,32.58,32.65,32.58,32.64,82700.0,24.2792,24.3314,24.2792,24.3239,82700.0
2009-09-11 15:55:00,32.65,32.65,32.59,32.59,135800.0,24.3314,24.3314,24.2867,24.2867,135800.0
2009-09-14 09:30:00,32.15,32.36,32.15,32.34,71300.0,23.9588,24.1153,23.9588,24.1004,71300.0
2009-09-14 09:35:00,32.34,32.38,32.25,32.34,85700.0,24.1004,24.1302,24.0333,24.1004,85700.0
2009-09-14 09:40:00,32.33,32.48,32.33,32.48,72400.0,24.0929,24.2047,24.0929,24.2047,72400.0
2009-09-14 09:45:00,32.48,32.55,32.39,32.41,51000.0,24.2047,24.2568,24.1376,24.1525,51000.0
2009-09-14 09:50:00,32.41,32.43,32.31,32.36,52700.0,24.1525,24.1674,24.078,24.1153,52700.0
2009-09-14 09:55:00,32.36,32.45,32.36,32.43,32200.0,24.1153,24.1823,24.1153,24.1674,32200.0
2009-09-14 10:00:00,32.44,32.44,32.33,32.33,21000.0,24.1749,24.1749,24.0929,24.0929,21000.0
2009-09-14 10:05:00,32.33,32.4,32.31,32.35,27000.0,24.0929,24.1451,24.078,24.1078,27000.0
2009-09-14 10:10:00,32.34,32.34,32.22,32.23,39700.0,24.1004,24.1004,24.0109,24.0184,39700.0
2009-09-14 10:15:00,32.22,32.36,32.22,32.32,33500.0,24.0109,24.1153,24.0109,24.0854,33500.0
2009-09-14 10:20:00,32.33,32.41,32.32,32.37,22100.0,24.0929,24.1525,24.0854,24.1227,22100.0
2009-09-14 10:25:00,32.36,32.42,32.33,32.41,49300.0,24.1153,24.16,24.0929,24.1525,49300.0
2009-09-14 10:30:00,32.41,32.42,32.39,32.42,14200.0,24.1525,24.16,24.1376,24.16,14200.0
2009-09-14 10:35:00,32.41,32.42,32.35,32.42,28800.0,24.1525,24.16,24.1078,24.16,28800.0
2009-09-14 10:40:00,32.42,32.47,32.4,32.47,25700.0,24.16,24.1972,24.1451,24.1972,25700.0
2009-09-14 10:45:00,32.48,32.52,32.46,32.49,26300.0,24.2047,24.2345,24.1898,24.2121,26300.0
2009-09-14 10:50:00,32.48,32.58,32.46,32.55,39800.0,24.2047,24.2792,24.1898,24.2568,39800.0
2009-09-14 10:55:00,32.54,32.6,32.53,32.54,47800.0,24.2494,24.2941,24.2419,24.2494,47800.0
2009-09-14 11:00:00,32.54,32.57,32.49,32.5,48100.0,24.2494,24.2718,24.2121,24.2196,48100.0
2009-09-14 11:05:00,32.51,32.53,32.44,32.45,67200.0,24.227,24.2419,24.1749,24.1823,67200.0
2009-09-14 11:10:00,32.44,32.44,32.36,32.42,65600.0,24.1749,24.1749,24.1153,24.16,65600.0
2009-09-14 11:15:00,32.43,32.53,32.43,32.5,32900.0,24.1674,24.2419,24.1674,24.2196,32900.0
2009-09-14 11:20:00,32.5,32.52,32.48,32.48,33700.0,24.2196,24.2345,24.2047,24.2047,33700.0
2009-09-14 11:25:00,32.48,32.54,32.45,32.5,43300.0,24.2047,24.2494,24.1823,24.2196,43300.0
2009-09-14 11:30:00,32.5,32.53,32.49,32.5,20600.0,24.2196,24.2419,24.2121,24.2196,20600.0
2009-09-14 11:35:00,32.5,32.51,32.46,32.46,27000.0,24.2196,24.227,24.1898,24.1898,27000.0
2009-09-14 11:40:00,32.45,32.45,32.39,32.41,9100.0,24.1823,24.1823,24.1376,24.1525,9100.0
2009-09-14 11:45:00,32.41,32.42,32.34,32.37,37000.0,24.1525,24.16,24.1004,24.1227,37000.0
2009-09-14 11:50:00,32.37,32.4,32.36,32.39,30100.0,24.1227,24.1451,24.1153,24.1376,30100.0
2009-09-14 11:55:00,32.39,32.4,32.32,32.37,25400.0,24.1376,24.1451,24.0854,24.1227,25400.0
2009-09-14 12:00:00,32.37,32.4,32.37,32.39,16100.0,24.1227,24.1451,24.1227,24.1376,16100.0
2009-09-14 12:05:00,32.39,32.41,32.37,32.41,21100.0,24.1376,24.1525,24.1227,24.1525,21100.0
2009-09-14 12:10:00,32.41,32.42,32.4,32.4,10200.0,24.1525,24.16,24.1451,24.1451,10200.0
2009-09-14 12:15:00,32.4,32.41,32.38,32.41,9700.0,24.1451,24.1525,24.1302,24.1525,9700.0
2009-09-14 12:20:00,32.41,32.42,32.39,32.41,31400.0,24.1525,24.16,24.1376,24.1525,31400.0
2009-09-14 12:25:00,32.43,32.44,32.4,32.41,9400.0,24.1674,24.1749,24.1451,24.1525,9400.0
2009-09-14 12:30:00,32.41,32.42,32.37,32.39,17600.0,24.1525,24.16,24.1227,24.1376,17600.0
2009-09-14 12:35:00,32.4,32.41,32.38,32.39,22300.0,24.1451,24.1525,24.1302,24.1376,22300.0
2009-09-14 12:40:00,32.39,32.4,32.38,32.38,13000.0,24.1376,24.1451,24.1302,24.1302,13000.0
2009-09-14 12:45:00,32.38,32.4,32.37,32.4,49800.0,24.1302,24.1451,24.1227,24.1451,49800.0
2009-09-14 12:50:00,32.41,32.45,32.4,32.45,8600.0,24.1525,24.1823,24.1451,24.1823,8600.0
2009-09-14 12:55:00,32.44,32.47,32.42,32.46,11800.0,24.1749,24.1972,24.16,24.1898,11800.0
2009-09-14 13:00:00,32.46,32.47,32.4,32.42,25200.0,24.1898,24.1972,24.1451,24.16,25200.0
2009-09-14 13:05:00,32.42,32.42,32.36,32.4,29200.0,24.16,24.16,24.1153,24.1451,29200.0
2009-09-14 13:10:00,32.4,32.41,32.38,32.38,10300.0,24.1451,24.1525,24.1302,24.1302,10300.0
2009-09-14 13:15:00,32.37,32.39,32.33,32.33,19500.0,24.1227,24.1376,24.0929,24.0929,19500.0
2009-09-14 13:20:00,32.33,32.38,32.32,32.38,16500.0,24.0929,24.1302,24.0854,24.1302,16500.0
2009-09-14 13:25:00,32.38,32.38,32.33,32.33,15800.0,24.1302,24.1302,24.0929,24.0929,15800.0
2009-09-14 13:30:00,32.34,32.38,32.32,32.38,22100.0,24.1004,24.1302,24.0854,24.1302,22100.0
2009-09-14 13:35:00,32.38,32.44,32.37,32.41,53900.0,24.1302,24.1749,24.1227,24.1525,53900.0
2009-09-14 13:40:00,32.41,32.41,32.38,32.4,22300.0,24.1525,24.1525,24.1302,24.1451,22300.0
2009-09-14 13:45:00,32.4,32.41,32.38,32.38,14600.0,24.1451,24.1525,24.1302,24.1302,14600.0
2009-09-14 13:50:00,32.39,32.39,32.32,32.35,79700.0,24.1376,24.1376,24.0854,24.1078,79700.0
2009-09-14 13:55:00,32.35,32.36,32.31,32.34,126600.0,24.1078,24.1153,24.078,24.1004,126600.0
2009-09-14 14:00:00,32.34,32.35,32.33,32.35,26400.0,24.1004,24.1078,24.0929,24.1078,26400.0
2009-09-14 14:05:00,32.35,32.36,32.33,32.36,75700.0,24.1078,24.1153,24.0929,24.1153,75700.0
2009-09-14 14:10:00,32.36,32.36,32.34,32.35,19000.0,24.1153,24.1153,24.1004,24.1078,19000.0
2009-09-14 14:15:00,32.36,32.37,32.35,32.37,4600.0,24.1153,24.1227,24.1078,24.1227,4600.0
2009-09-14 14:20:00,32.37,32.37,32.36,32.37,12000.0,24.1227,24.1227,24.1153,24.1227,12000.0
2009-09-14 14:25:00,32.36,32.46,32.36,32.46,59100.0,24.1153,24.1898,24.1153,24.1898,59100.0
2009-09-14 14:30:00,32.46,32.51,32.46,32.5,33300.0,24.1898,24.227,24.1898,24.2196,33300.0
2009-09-14 14:35:00,32.5,32.52,32.49,32.5,18000.0,24.2196,24.2345,24.2121,24.2196,18000.0
2009-09-14 14:40:00,32.51,32.52,32.47,32.48,55400.0,24.227,24.2345,24.1972,24.2047,55400.0
2009-09-14 14:45:00,32.47,32.5,32.46,32.49,38500.0,24.1972,24.2196,24.1898,24.2121,38500.0
2009-09-14 14:50:00,32.5,32.51,32.46,32.46,26700.0,24.2196,24.227,24.1898,24.1898,26700.0
2009-09-14 14:55:00,32.45,32.53,32.45,32.5,30200.0,24.1823,24.2419,24.1823,24.2196,30200.0
2009-09-14 15:00:00,32.5,32.51,32.46,32.47,33200.0,24.2196,24.227,24.1898,24.1972,33200.0
2009-09-14 15:05:00,32.48,32.5,32.46,32.47,30300.0,24.2047,24.2196,24.1898,24.1972,30300.0
2009-09-14 15:10:00,32.48,32.48,32.43,32.44,34900.0,24.2047,24.2047,24.1674,24.1749,34900.0
2009-09-14 15:15:00,32.44,32.48,32.43,32.45,36300.0,24.1749,24.2047,24.1674,24.1823,36300.0
2009-09-14 15:20:00,32.46,32.47,32.44,32.46,36000.0,24.1898,24.1972,24.1749,24.1898,36000.0
2009-09-14 15:25:00,32.46,32.49,32.46,32.47,44600.0,24.1898,24.2121,24.1898,24.1972,44600.0
2009-09-14 15:30:00,32.48,32.52,32.47,32.51,81800.0,24.2047,24.2345,24.1972,24.227,81800.0
2009-09-14 15:35:00,32.52,32.52,32.47,32.5,79700.0,24.2345,24.2345,24.1972,24.2196,79700.0
2009-09-14 15:40:00,32.5,32.51,32.44,32.44,93500.0,24.2196,24.227,24.1749,24.1749,93500.0
2009-09-14 15:45:00,32.45,32.47,32.44,32.45,69600.0,24.1823,24.1972,24.1749,24.1823,69600.0
2009-09-14 15:50:00,32.46,32.46,32.43,32.46,108600.0,24.1898,24.1898,24.1674,24.1898,108600.0
2009-09-14 15:55:00,32.46,32.47,32.44,32.45,126100.0,24.1898,24.1972,24.1749,24.1823,126100.0
2009-09-15 09:30:00,33.19,33.37,33.06,33.11,183100.0,24.7338,24.8679,24.6369,24.6742,183100.0
2009-09-15 09:35:00,33.1,33.31,33.06,33.25,231500.0,24.6667,24.8232,24.6369,24.7785,231500.0
2009-09-15 09:40:00,33.28,33.34,33.23,33.25,180400.0,24.8009,24.8456,24.7636,24.7785,180400.0
2009-09-15 09:45:00,33.26,33.36,33.25,33.28,129500.0,24.786,24.8605,24.7785,24.8009,129500.0
2009-09-15 09:50:00,33.27,33.32,33.2,33.3,103500.0,24.7934,24.8307,24.7412,24.8158,103500.0
2009-09-15 09:55:00,33.31,33.31,33.17,33.23,91500.0,24.8232,24.8232,24.7189,24.7636,91500.0
2009-09-15 10:00:00,33.22,33.22,33.01,33.15,111000.0,24.7561,24.7561,24.5996,24.704,111000.0
2009-09-15 10:05:00,33.14,33.24,33.13,33.23,62900.0,24.6965,24.771,24.6891,24.7636,62900.0
2009-09-15 10:10:00,33.23,33.23,33.07,33.08,50800.0,24.7636,24.7636,24.6444,24.6518,50800.0
2009-09-15 10:15:00,33.07,33.17,33.04,33.14,54800.0,24.6444,24.7189,24.622,24.6965,54800.0
2009-09-15 10:20:00,33.12,33.18,33.03,33.03,51200.0,24.6816,24.7263,24.6146,24.6146,51200.0
2009-09-15 10:25:00,33.04,33.04,32.95,32.99,150700.0,24.622,24.622,24.5549,24.5847,150700.0
2009-09-15 10:30:00,33.0,33.1,32.99,33.01,93400.0,24.5922,24.6667,24.5847,24.5996,93400.0
2009-09-15 10:35:00,33.01,33.03,32.92,32.92,109900.0,24.5996,24.6146,24.5326,24.5326,109900.0
2009-09-15 10:40:00,32.93,33.05,32.92,33.02,135900.0,24.54,24.6295,24.5326,24.6071,135900.0
2009-09-15 10:45:00,33.02,33.14,33.0,33.02,102900.0,24.6071,24.6965,24.5922,24.6071,102900.0
2009-09-15 10:50:00,33.03,33.05,33.0,33.0,37600.0,24.6146,24.6295,24.5922,24.5922,37600.0
2009-09-15 10:55:00,33.01,33.04,32.98,33.04,48900.0,24.5996,24.622,24.5773,24.622,48900.0
2009-09-15 11:00:00,33.02,33.03,32.9,32.91,44800.0,24.6071,24.6146,24.5177,24.5251,44800.0
2009-09-15 11:05:00,32.9,33.01,32.89,32.97,33100.0,24.5177,24.5996,24.5102,24.5698,33100.0
2009-09-15 11:10:00,32.98,33.02,32.86,32.86,57500.0,24.5773,24.6071,24.4879,24.4879,57500.0
2009-09-15 11:15:00,32.86,32.89,32.8,32.85,49600.0,24.4879,24.5102,24.4432,24.4804,49600.0
2009-09-15 11:20:00,32.84,32.89,32.83,32.86,39700.0,24.473,24.5102,24.4655,24.4879,39700.0
2009-09-15 11:25:00,32.86,32.9,32.83,32.84,28800.0,24.4879,24.5177,24.4655,24.473,28800.0
2009-09-15 11:30:00,32.82,32.87,32.8,32.82,28500.0,24.4581,24.4953,24.4432,24.4581,28500.0
2009-09-15 11:35:00,32.82,32.9,32.82,32.89,13800.0,24.4581,24.5177,24.4581,24.5102,13800.0
2009-09-15 11:40:00,32.89,32.92,32.88,32.92,20200.0,24.5102,24.5326,24.5028,24.5326,20200.0
2009-09-15 11:45:00,32.94,33.0,32.94,32.98,18900.0,24.5475,24.5922,24.5475,24.5773,18900.0
2009-09-15 11:50:00,32.98,33.0,32.94,32.94,14300.0,24.5773,24.5922,24.5475,24.5475,14300.0
2009-09-15 11:55:00,32.93,33.07,32.92,32.98,37500.0,24.54,24.6444,24.5326,24.5773,37500.0
2009-09-15 12:00:00,32.98,32.98,32.89,32.89,43900.0,24.5773,24.5773,24.5102,24.5102,43900.0
2009-09-15 12:05:00,32.89,32.95,32.87,32.92,41200.0,24.5102,24.5549,24.4953,24.5326,41200.0
2009-09-15 12:10:00,32.92,32.94,32.88,32.94,10700.0,24.5326,24.5475,24.5028,24.5475,10700.0
2009-09-15 12:15:00,32.94,32.97,32.89,32.91,28000.0,24.5475,24.5698,24.5102,24.5251,28000.0
2009-09-15 12:20:00,32.9,32.91,32.87,32.91,18300.0,24.5177,24.5251,24.4953,24.5251,18300.0
2009-09-15 12:25:00,32.91,32.94,32.85,32.87,40000.0,24.5251,24.5475,24.4804,24.4953,40000.0
2009-09-15 12:30:00,32.86,32.87,32.8,32.86,43600.0,24.4879,24.4953,24.4432,24.4879,43600.0
2009-09-15 12:35:00,32.86,32.87,32.82,32.84,9500.0,24.4879,24.4953,24.4581,24.473,9500.0
2009-09-15 12:40:00,32.84,32.88,32.84,32.87,17300.0,24.473,24.5028,24.473,24.4953,17300.0
2009-09-15 12:45:00,32.87,32.9,32.86,32.9,18700.0,24.4953,24.5177,24.4879,24.5177,18700.0
2009-09-15 12:50:00,32.9,32.96,32.9,32.94,12800.0,24.5177,24.5624,24.5177,24.5475,12800.0
2009-09-15 12:55:00,32.94,32.99,32.94,32.98,18900.0,24.5475,24.5847,24.5475,24.5773,18900.0
2009-09-15 13:00:00,32.98,33.03,32.91,32.92,54500.0,24.5773,24.6146,24.5251,24.5326,54500.0
2009-09-15 13:05:00,32.93,32.94,32.88,32.9,60200.0,24.54,24.5475,24.5028,24.5177,60200.0
2009-09-15 13:10:00,32.89,32.92,32.89,32.92,19300.0,24.5102,24.5326,24.5102,24.5326,19300.0
2009-09-15 13:15:00,32.92,32.93,32.86,32.88,36200.0,24.5326,24.54,24.4879,24.5028,36200.0
2009-09-15 13:20:00,32.87,32.94,32.87,32.9,51400.0,24.4953,24.5475,24.4953,24.5177,51400.0
2009-09-15 13:25:00,32.9,32.9,32.87,32.89,44400.0,24.5177,24.5177,24.4953,24.5102,44400.0
2009-09-15 13:30:00,32.89,32.94,32.88,32.93,31000.0,24.5102,24.5475,24.5028,24.54,31000.0
2009-09-15 13:35:00,32.93,32.95,32.93,32.93,19600.0,24.54,24.5549,24.54,24.54,19600.0
2009-09-15 13:40:00,32.93,32.95,32.9,32.94,24700.0,24.54,24.5549,24.5177,24.5475,24700.0
2009-09-15 13:45:00,32.94,32.94,32.88,32.9,36300.0,24.5475,24.5475,24.5028,24.5177,36300.0
2009-09-15 13:50:00,32.91,32.98,32.89,32.94,73200.0,24.5251,24.5773,24.5102,24.5475,73200.0
2009-09-15 13:55:00,32.94,33.0,32.94,32.99,41500.0,24.5475,24.5922,24.5475,24.5847,41500.0
2009-09-15 14:00:00,32.99,33.01,32.92,32.93,35700.0,24.5847,24.5996,24.5326,24.54,35700.0
2009-09-15 14:05:00,32.93,32.94,32.89,32.94,57200.0,24.54,24.5475,24.5102,24.5475,57200.0
2009-09-15 14:10:00,32.93,32.94,32.92,32.92,37700.0,24.54,24.5475,24.5326,24.5326,37700.0
2009-09-15 14:15:00,32.92,32.93,32.9,32.91,50900.0,24.5326,24.54,24.5177,24.5251,50900.0
2009-09-15 14:20:00,32.91,32.91,32.9,32.91,16600.0,24.5251,24.5251,24.5177,24.5251,16600.0
2009-09-15 14:25:00,32.91,33.0,32.89,33.0,81300.0,24.5251,24.5922,24.5102,24.5922,81300.0
2009-09-15 14:30:00,33.0,33.03,32.97,33.01,92000.0,24.5922,24.6146,24.5698,24.5996,92000.0
2009-09-15 14:35:00,33.01,33.04,32.97,33.04,143900.0,24.5996,24.622,24.5698,24.622,143900.0
2009-09-15 14:40:00,33.04,33.04,33.02,33.02,22600.0,24.622,24.622,24.6071,24.6071,22600.0
2009-09-15 14:45:00,33.02,33.03,32.97,33.0,105900.0,24.6071,24.6146,24.5698,24.5922,105900.0
2009-09-15 14:50:00,33.0,33.02,32.99,33.0,88100.0,24.5922,24.6071,24.5847,24.5922,88100.0
2009-09-15 14:55:00,33.0,33.07,33.0,33.0,94700.0,24.5922,24.6444,24.5922,24.5922,94700.0
2009-09-15 15:00:00,33.0,33.03,32.96,32.96,83900.0,24.5922,24.6146,24.5624,24.5624,83900.0
2009-09-15 15:05:00,32.96,32.96,32.89,32.9,40400.0,24.5624,24.5624,24.5102,24.5177,40400.0
2009-09-15 15:10:00,32.9,32.93,32.89,32.93,89200.0,24.5177,24.54,24.5102,24.54,89200.0
2009-09-15 15:15:00,32.93,32.95,32.88,32.88,59300.0,24.54,24.5549,24.5028,24.5028,59300.0
2009-09-15 15:20:00,32.88,33.02,32.88,33.02,84300.0,24.5028,24.6071,24.5028,24.6071,84300.0
2009-09-15 15:25:00,33.02,33.04,33.0,33.01,29100.0,24.6071,24.622,24.5922,24.5996,29100.0
2009-09-15 15:30:00,33.02,33.04,32.96,32.96,71700.0,24.6071,24.622,24.5624,24.5624,71700.0
2009-09-15 15:35:00,32.96,32.99,32.95,32.95,54200.0,24.5624,24.5847,24.5549,24.5549,54200.0
2009-09-15 15:40:00,32.95,32.96,32.89,32.95,182900.0,24.5549,24.5624,24.5102,24.5549,182900.0
2009-09-15 15:45:00,32.95,32.95,32.88,32.95,162200.0,24.5549,24.5549,24.5028,24.5549,162200.0
2009-09-15 15:50:00,32.94,32.97,32.9,32.97,189900.0,24.5475,24.5698,24.5177,24.5698,189900.0
2009-09-15 15:55:00,32.97,33.02,32.86,32.92,355400.0,24.5698,24.6071,24.4879,24.5326,355400.0
2009-09-16 09:30:00,33.38,33.59,33.28,33.58,163900.0,24.8754,25.0319,24.8009,25.0244,163900.0
2009-09-16 09:35:00,33.56,33.64,33.43,33.5,155200.0,25.0095,25.0691,24.9126,24.9648,155200.0
2009-09-16 09:40:00,33.48,33.55,33.42,33.5,107700.0,24.9499,25.0021,24.9052,24.9648,107700.0
2009-09-16 09:45:00,33.5,33.54,33.44,33.45,66900.0,24.9648,24.9946,24.9201,24.9275,66900.0
2009-09-16 09:50:00,33.45,33.45,33.35,33.36,80000.0,24.9275,24.9275,24.853,24.8605,80000.0
2009-09-16 09:55:00,33.36,33.39,33.35,33.37,58200.0,24.8605,24.8828,24.853,24.8679,58200.0
2009-09-16 10:00:00,33.37,33.46,33.37,33.4,76400.0,24.8679,24.935,24.8679,24.8903,76400.0
2009-09-16 10:05:00,33.39,33.56,33.38,33.54,117200.0,24.8828,25.0095,24.8754,24.9946,117200.0
2009-09-16 10:10:00,33.54,33.58,33.52,33.53,46100.0,24.9946,25.0244,24.9797,24.9872,46100.0
2009-09-16 10:15:00,33.54,33.62,33.54,33.55,53800.0,24.9946,25.0542,24.9946,25.0021,53800.0
2009-09-16 10:20:00,33.56,33.57,33.48,33.51,44300.0,25.0095,25.017,24.9499,24.9723,44300.0
2009-09-16 10:25:00,33.51,33.52,33.46,33.48,46300.0,24.9723,24.9797,24.935,24.9499,46300.0
2009-09-16 10:30:00,33.49,33.53,33.46,33.48,63900.0,24.9574,24.9872,24.935,24.9499,63900.0
2009-09-16 10:35:00,33.48,33.61,33.45,33.61,68200.0,24.9499,25.0468,24.9275,25.0468,68200.0
2009-09-16 10:40:00,33.6,33.76,33.57,33.7,87500.0,25.0393,25.1586,25.017,25.1138,87500.0
2009-09-16 10:45:00,33.7,33.8,33.67,33.69,94100.0,25.1138,25.1884,25.0915,25.1064,94100.0
2009-09-16 10:50:00,33.68,33.68,33.6,33.62,57800.0,25.0989,25.0989,25.0393,25.0542,57800.0
2009-09-16 10:55:00,33.62,33.62,33.53,33.53,26000.0,25.0542,25.0542,24.9872,24.9872,26000.0
2009-09-16 11:00:00,33.53,33.53,33.47,33.5,52100.0,24.9872,24.9872,24.9424,24.9648,52100.0
2009-09-16 11:05:00,33.49,33.51,33.41,33.45,49600.0,24.9574,24.9723,24.8977,24.9275,49600.0
2009-09-16 11:10:00,33.46,33.52,33.45,33.5,41400.0,24.935,24.9797,24.9275,24.9648,41400.0
2009-09-16 11:15:00,33.51,33.53,33.48,33.52,46900.0,24.9723,24.9872,24.9499,24.9797,46900.0
2009-09-16 11:20:00,33.52,33.54,33.45,33.47,24300.0,24.9797,24.9946,24.9275,24.9424,24300.0
2009-09-16 11:25:00,33.47,33.5,33.4,33.42,27400.0,24.9424,24.9648,24.8903,24.9052,27400.0
2009-09-16 11:30:00,33.41,33.47,33.38,33.47,39300.0,24.8977,24.9424,24.8754,24.9424,39300.0
2009-09-16 11:35:00,33.47,33.52,33.47,33.51,30400.0,24.9424,24.9797,24.9424,24.9723,30400.0
2009-09-16 11:40:00,33.5,33.59,33.49,33.59,75700.0,24.9648,25.0319,24.9574,25.0319,75700.0
2009-09-16 11:45:00,33.58,33.59,33.53,33.54,24400.0,25.0244,25.0319,24.9872,24.9946,24400.0
2009-09-16 11:50:00,33.54,33.57,33.53,33.55,28400.0,24.9946,25.017,24.9872,25.0021,28400.0
2009-09-16 11:55:00,33.54,33.56,33.52,33.56,18500.0,24.9946,25.0095,24.9797,25.0095,18500.0
2009-09-16 12:00:00,33.55,33.57,33.53,33.56,33400.0,25.0021,25.017,24.9872,25.0095,33400.0
2009-09-16 12:05:00,33.55,33.56,33.51,33.53,42900.0,25.0021,25.0095,24.9723,24.9872,42900.0
2009-09-16 12:10:00,33.52,33.53,33.44,33.44,31900.0,24.9797,24.9872,24.9201,24.9201,31900.0
2009-09-16 12:15:00,33.44,33.48,33.43,33.47,72800.0,24.9201,24.9499,24.9126,24.9424,72800.0
2009-09-16 12:20:00,33.47,33.5,33.45,33.47,96100.0,24.9424,24.9648,24.9275,24.9424,96100.0
2009-09-16 12:25:00,33.47,33.51,33.4,33.42,40200.0,24.9424,24.9723,24.8903,24.9052,40200.0
2009-09-16 12:30:00,33.43,33.45,33.4,33.42,61700.0,24.9126,24.9275,24.8903,24.9052,61700.0
2009-09-16 12:35:00,33.42,33.44,33.42,33.43,34700.0,24.9052,24.9201,24.9052,24.9126,34700.0
2009-09-16 12:40:00,33.44,33.5,33.43,33.5,30600.0,24.9201,24.9648,24.9126,24.9648,30600.0
2009-09-16 12:45:00,33.5,33.54,33.49,33.52,41300.0,24.9648,24.9946,24.9574,24.9797,41300.0
2009-09-16 12:50:00,33.52,33.53,33.46,33.46,30900.0,24.9797,24.9872,24.935,24.935,30900.0
2009-09-16 12:55:00,33.47,33.47,33.41,33.42,27900.0,24.9424,24.9424,24.8977,24.9052,27900.0
2009-09-16 13:00:00,33.42,33.49,33.42,33.49,67300.0,24.9052,24.9574,24.9052,24.9574,67300.0
2009-09-16 13:05:00,33.49,33.55,33.49,33.53,44700.0,24.9574,25.0021,24.9574,24.9872,44700.0
2009-09-16 13:10:00,33.53,33.55,33.51,33.54,30300.0,24.9872,25.0021,24.9723,24.9946,30300.0
2009-09-16 13:15:00,33.54,33.56,33.53,33.55,43400.0,24.9946,25.0095,24.9872,25.0021,43400.0
2009-09-16 13:20:00,33.56,33.57,33.49,33.49,70100.0,25.0095,25.017,24.9574,24.9574,70100.0
2009-09-16 13:25:00,33.49,33.51,33.49,33.5,25500.0,24.9574,24.9723,24.9574,24.9648,25500.0
2009-09-16 13:30:00,33.5,33.54,33.49,33.5,37900.0,24.9648,24.9946,24.9574,24.9648,37900.0
2009-09-16 13:35:00,33.49,33.5,33.37,33.39,89500.0,24.9574,24.9648,24.8679,24.8828,89500.0
2009-09-16 13:40:00,33.39,33.39,33.3,33.31,69100.0,24.8828,24.8828,24.8158,24.8232,69100.0
2009-09-16 13:45:00,33.31,33.31,33.23,33.25,82700.0,24.8232,24.8232,24.7636,24.7785,82700.0
2009-09-16 13:50:00,33.25,33.28,33.24,33.28,26600.0,24.7785,24.8009,24.771,24.8009,26600.0
2009-09-16 13:55:00,33.28,33.29,33.24,33.24,37100.0,24.8009,24.8083,24.771,24.771,37100.0
2009-09-16 14:00:00,33.25,33.33,33.25,33.3,70800.0,24.7785,24.8381,24.7785,24.8158,70800.0
2009-09-16 14:05:00,33.31,33.33,33.29,33.3,57400.0,24.8232,24.8381,24.8083,24.8158,57400.0
2009-09-16 14:10:00,33.3,33.33,33.28,33.3,79500.0,24.8158,24.8381,24.8009,24.8158,79500.0
2009-09-16 14:15:00,33.31,33.31,33.29,33.31,120100.0,24.8232,24.8232,24.8083,24.8232,120100.0
2009-09-16 14:20:00,33.31,33.37,33.3,33.35,45200.0,24.8232,24.8679,24.8158,24.853,45200.0
2009-09-16 14:25:00,33.35,33.35,33.26,33.31,107000.0,24.853,24.853,24.786,24.8232,107000.0
2009-09-16 14:30:00,33.31,33.32,33.28,33.29,46200.0,24.8232,24.8307,24.8009,24.8083,46200.0
2009-09-16 14:35:00,33.28,33.29,33.18,33.19,95200.0,24.8009,24.8083,24.7263,24.7338,95200.0
2009-09-16 14:40:00,33.19,33.2,33.07,33.07,91000.0,24.7338,24.7412,24.6444,24.6444,91000.0
2009-09-16 14:45:00,33.07,33.09,33.01,33.07,70800.0,24.6444,24.6593,24.5996,24.6444,70800.0
2009-09-16 14:50:00,33.07,33.15,33.06,33.15,78800.0,24.6444,24.704,24.6369,24.704,78800.0
2009-09-16 14:55:00,33.15,33.2,33.08,33.14,60100.0,24.704,24.7412,24.6518,24.6965,60100.0
2009-09-16 15:00:00,33.09,33.09,33.03,33.05,76900.0,24.6593,24.6593,24.6146,24.6295,76900.0
2009-09-16 15:05:00,33.06,33.07,32.99,33.0,117500.0,24.6369,24.6444,24.5847,24.5922,117500.0
2009-09-16 15:10:00,33.01,33.06,32.97,32.99,121200.0,24.5996,24.6369,24.5698,24.5847,121200.0
2009-09-16 15:15:00,32.99,33.08,32.99,33.07,67500.0,24.5847,24.6518,24.5847,24.6444,67500.0
2009-09-16 15:20:00,33.07,33.13,33.06,33.13,61100.0,24.6444,24.6891,24.6369,24.6891,61100.0
2009-09-16 15:25:00,33.13,33.13,33.05,33.05,61800.0,24.6891,24.6891,24.6295,24.6295,61800.0
2009-09-16 15:30:00,33.05,33.07,33.03,33.05,118700.0,24.6295,24.6444,24.6146,24.6295,118700.0
2009-09-16 15:35:00,33.05,33.14,33.05,33.1,67800.0,24.6295,24.6965,24.6295,24.6667,67800.0
2009-09-16 15:40:00,33.11,33.14,33.05,33.09,122900.0,24.6742,24.6965,24.6295,24.6593,122900.0
2009-09-16 15:45:00,33.09,33.15,33.07,33.14,95200.0,24.6593,24.704,24.6444,24.6965,95200.0
2009-09-16 15:50:00,33.15,33.19,33.13,33.17,128600.0,24.704,24.7338,24.6891,24.7189,128600.0
2009-09-16 15:55:00,33.17,33.21,33.15,33.21,145000.0,24.7189,24.7487,24.704,24.7487,145000.0
2009-09-17 09:30:00,33.39,33.45,33.24,33.28,103100.0,24.8828,24.9275,24.771,24.8009,103100.0
2009-09-17 09:35:00,33.27,33.41,33.25,33.41,85800.0,24.7934,24.8977,24.7785,24.8977,85800.0
2009-09-17 09:40:00,33.39,33.41,33.33,33.4,49800.0,24.8828,24.8977,24.8381,24.8903,49800.0
2009-09-17 09:45:00,33.4,33.5,33.4,33.46,46100.0,24.8903,24.9648,24.8903,24.935,46100.0
2009-09-17 09:50:00,33.46,33.56,33.45,33.56,33400.0,24.935,25.0095,24.9275,25.0095,33400.0
2009-09-17 09:55:00,33.56,33.61,33.51,33.61,25000.0,25.0095,25.0468,24.9723,25.0468,25000.0
2009-09-17 10:00:00,33.6,33.66,33.52,33.59,71100.0,25.0393,25.084,24.9797,25.0319,71100.0
2009-09-17 10:05:00,33.59,33.63,33.55,33.59,46600.0,25.0319,25.0617,25.0021,25.0319,46600.0
2009-09-17 10:10:00,33.59,33.61,33.5,33.52,41700.0,25.0319,25.0468,24.9648,24.9797,41700.0
2009-09-17 10:15:00,33.51,33.52,33.41,33.44,31200.0,24.9723,24.9797,24.8977,24.9201,31200.0
2009-09-17 10:20:00,33.45,33.46,33.3,33.32,38700.0,24.9275,24.935,24.8158,24.8307,38700.0
2009-09-17 10:25:00,33.31,33.31,33.22,33.27,34200.0,24.8232,24.8232,24.7561,24.7934,34200.0
2009-09-17 10:30:00,33.27,33.35,33.26,33.34,19100.0,24.7934,24.853,24.786,24.8456,19100.0
2009-09-17 10:35:00,33.34,33.44,33.34,33.39,25500.0,24.8456,24.9201,24.8456,24.8828,25500.0
2009-09-17 10:40:00,33.39,33.42,33.38,33.42,14100.0,24.8828,24.9052,24.8754,24.9052,14100.0
2009-09-17 10:45:00,33.43,33.46,33.4,33.43,61200.0,24.9126,24.935,24.8903,24.9126,61200.0
2009-09-17 10:50:00,33.43,33.49,33.42,33.45,69000.0,24.9126,24.9574,24.9052,24.9275,69000.0
2009-09-17 10:55:00,33.45,33.46,33.39,33.4,37900.0,24.9275,24.935,24.8828,24.8903,37900.0
2009-09-17 11:00:00,33.4,33.42,33.35,33.38,58200.0,24.8903,24.9052,24.853,24.8754,58200.0
2009-09-17 11:05:00,33.38,33.4,33.27,33.29,47200.0,24.8754,24.8903,24.7934,24.8083,47200.0
2009-09-17 11:10:00,33.3,33.39,33.29,33.39,41500.0,24.8158,24.8828,24.8083,24.8828,41500.0
2009-09-17 11:15:00,33.4,33.44,33.4,33.41,38600.0,24.8903,24.9201,24.8903,24.8977,38600.0
2009-09-17 11:20:00,33.42,33.42,33.34,33.39,30500.0,24.9052,24.9052,24.8456,24.8828,30500.0
2009-09-17 11:25:00,33.39,33.49,33.3,33.48,62500.0,24.8828,24.9574,24.8158,24.9499,62500.0
2009-09-17 11:30:00,33.49,33.49,33.44,33.45,15000.0,24.9574,24.9574,24.9201,24.9275,15000.0
2009-09-17 11:35:00,33.45,33.45,33.24,33.24,71200.0,24.9275,24.9275,24.771,24.771,71200.0
2009-09-17 11:40:00,33.25,33.29,33.24,33.27,34900.0,24.7785,24.8083,24.771,24.7934,34900.0
2009-09-17 11:45:00,33.27,33.29,33.11,33.11,64500.0,24.7934,24.8083,24.6742,24.6742,64500.0
2009-09-17 11:50:00,33.11,33.12,33.01,33.03,53900.0,24.6742,24.6816,24.5996,24.6146,53900.0
2009-09-17 11:55:00,33.02,33.07,33.01,33.06,26500.0,24.6071,24.6444,24.5996,24.6369,26500.0
2009-09-17 12:00:00,33.06,33.08,33.03,33.03,23800.0,24.6369,24.6518,24.6146,24.6146,23800.0
2009-09-17 12:05:00,33.03,33.05,33.01,33.02,23100.0,24.6146,24.6295,24.5996,24.6071,23100.0
2009-09-17 12:10:00,33.02,33.03,32.85,32.89,56600.0,24.6071,24.6146,24.4804,24.5102,56600.0
2009-09-17 12:15:00,32.87,32.94,32.87,32.9,48500.0,24.4953,24.5475,24.4953,24.5177,48500.0
2009-09-17 12:20:00,32.88,32.89,32.81,32.88,20000.0,24.5028,24.5102,24.4506,24.5028,20000.0
2009-09-17 12:25:00,32.87,32.95,32.87,32.94,21500.0,24.4953,24.5549,24.4953,24.5475,21500.0
2009-09-17 12:30:00,32.94,33.01,32.94,33.0,23900.0,24.5475,24.5996,24.5475,24.5922,23900.0
2009-09-17 12:35:00,32.99,33.0,32.96,32.96,19600.0,24.5847,24.5922,24.5624,24.5624,19600.0
2009-09-17 12:40:00,32.96,32.96,32.87,32.87,22400.0,24.5624,24.5624,24.4953,24.4953,22400.0
2009-09-17 12:45:00,32.87,32.87,32.72,32.74,52800.0,24.4953,24.4953,24.3835,24.3984,52800.0
2009-09-17 12:50:00,32.75,32.79,32.74,32.78,36400.0,24.4059,24.4357,24.3984,24.4282,36400.0
2009-09-17 12:55:00,32.77,32.77,32.69,32.71,35200.0,24.4208,24.4208,24.3612,24.3761,35200.0
2009-09-17 13:00:00,32.71,32.72,32.65,32.67,47200.0,24.3761,24.3835,24.3314,24.3463,47200.0
2009-09-17 13:05:00,32.66,32.68,32.62,32.66,47600.0,24.3388,24.3537,24.309,24.3388,47600.0
2009-09-17 13:10:00,32.66,32.71,32.65,32.7,119800.0,24.3388,24.3761,24.3314,24.3686,119800.0
2009-09-17 13:15:00,32.69,32.7,32.68,32.68,34900.0,24.3612,24.3686,24.3537,24.3537,34900.0
2009-09-17 13:20:00,32.68,32.69,32.62,32.63,32200.0,24.3537,24.3612,24.309,24.3165,32200.0
2009-09-17 13:25:00,32.64,32.65,32.55,32.61,39500.0,24.3239,24.3314,24.2568,24.3016,39500.0
2009-09-17 13:30:00,32.61,32.68,32.6,32.68,21300.0,24.3016,24.3537,24.2941,24.3537,21300.0
2009-09-17 13:35:00,32.69,32.69,32.64,32.66,27200.0,24.3612,24.3612,24.3239,24.3388,27200.0
2009-09-17 13:40:00,32.66,32.72,32.62,32.72,45800.0,24.3388,24.3835,24.309,24.3835,45800.0
2009-09-17 13:45:00,32.71,32.77,32.71,32.77,25800.0,24.3761,24.4208,24.3761,24.4208,25800.0
2009-09-17 13:50:00,32.75,32.83,32.75,32.83,23800.0,24.4059,24.4655,24.4059,24.4655,23800.0
2009-09-17 13:55:00,32.83,32.92,32.83,32.91,40200.0,24.4655,24.5326,24.4655,24.5251,40200.0
2009-09-17 14:00:00,32.91,32.92,32.84,32.85,37000.0,24.5251,24.5326,24.473,24.4804,37000.0
2009-09-17 14:05:00,32.86,32.86,32.8,32.81,20300.0,24.4879,24.4879,24.4432,24.4506,20300.0
2009-09-17 14:10:00,32.81,32.83,32.75,32.75,34700.0,24.4506,24.4655,24.4059,24.4059,34700.0
2009-09-17 14:15:00,32.75,32.8,32.75,32.78,28800.0,24.4059,24.4432,24.4059,24.4282,28800.0
2009-09-17 14:20:00,32.76,32.78,32.76,32.77,22700.0,24.4133,24.4282,24.4133,24.4208,22700.0
2009-09-17 14:25:00,32.76,32.78,32.74,32.77,38600.0,24.4133,24.4282,24.3984,24.4208,38600.0
2009-09-17 14:30:00,32.76,32.79,32.76,32.78,32200.0,24.4133,24.4357,24.4133,24.4282,32200.0
2009-09-17 14:35:00,32.77,32.85,32.76,32.85,31000.0,24.4208,24.4804,24.4133,24.4804,31000.0
2009-09-17 14:40:00,32.85,32.94,32.84,32.93,19600.0,24.4804,24.5475,24.473,24.54,19600.0
2009-09-17 14:45:00,32.94,33.04,32.94,33.04,50300.0,24.5475,24.622,24.5475,24.622,50300.0
2009-09-17 14:50:00,33.04,33.06,33.03,33.04,22900.0,24.622,24.6369,24.6146,24.622,22900.0
2009-09-17 14:55:00,33.03,33.05,33.02,33.04,32700.0,24.6146,24.6295,24.6071,24.622,32700.0
2009-09-17 15:00:00,33.05,33.05,32.98,33.0,48600.0,24.6295,24.6295,24.5773,24.5922,48600.0
2009-09-17 15:05:00,32.99,33.02,32.98,33.0,28300.0,24.5847,24.6071,24.5773,24.5922,28300.0
2009-09-17 15:10:00,32.99,33.0,32.98,32.99,32000.0,24.5847,24.5922,24.5773,24.5847,32000.0
2009-09-17 15:15:00,32.99,33.0,32.98,32.99,35500.0,24.5847,24.5922,24.5773,24.5847,35500.0
2009-09-17 15:20:00,32.99,33.07,32.99,33.04,74100.0,24.5847,24.6444,24.5847,24.622,74100.0
2009-09-17 15:25:00,33.04,33.07,33.0,33.01,43700.0,24.622,24.6444,24.5922,24.5996,43700.0
2009-09-17 15:30:00,33.01,33.02,32.97,32.97,54700.0,24.5996,24.6071,24.5698,24.5698,54700.0
2009-09-17 15:35:00,32.97,33.02,32.96,32.99,71200.0,24.5698,24.6071,24.5624,24.5847,71200.0
2009-09-17 15:40:00,32.99,33.01,32.96,32.96,78400.0,24.5847,24.5996,24.5624,24.5624,78400.0
2009-09-17 15:45:00,32.96,32.97,32.9,32.9,85700.0,24.5624,24.5698,24.5177,24.5177,85700.0
2009-09-17 15:50:00,32.89,32.91,32.86,32.86,101800.0,24.5102,24.5251,24.4879,24.4879,101800.0
2009-09-17 15:55:00,32.87,32.92,32.86,32.91,165300.0,24.4953,24.5326,24.4879,24.5251,165300.0
2009-09-18 09:30:00,33.12,33.26,32.93,32.94,631600.0,24.6816,24.786,24.54,24.5475,631600.0
2009-09-18 09:35:00,32.94,32.95,32.74,32.74,68400.0,24.5475,24.5549,24.3984,24.3984,68400.0
2009-09-18 09:40:00,32.73,32.83,32.68,32.83,53200.0,24.391,24.4655,24.3537,24.4655,53200.0
2009-09-18 09:45:00,32.83,32.91,32.72,32.72,30800.0,24.4655,24.5251,24.3835,24.3835,30800.0
2009-09-18 09:50:00,32.73,32.73,32.57,32.59,63200.0,24.391,24.391,24.2718,24.2867,63200.0
2009-09-18 09:55:00,32.58,32.6,32.55,32.56,36200.0,24.2792,24.2941,24.2568,24.2643,36200.0
2009-09-18 10:00:00,32.55,32.6,32.52,32.56,59900.0,24.2568,24.2941,24.2345,24.2643,59900.0
2009-09-18 10:05:00,32.56,32.56,32.32,32.33,143600.0,24.2643,24.2643,24.0854,24.0929,143600.0
2009-09-18 10:10:00,32.32,32.34,32.2,32.21,191300.0,24.0854,24.1004,23.996,24.0035,191300.0
2009-09-18 10:15:00,32.2,32.26,32.14,32.26,89600.0,23.996,24.0407,23.9513,24.0407,89600.0
2009-09-18 10:20:00,32.26,32.34,32.26,32.33,72100.0,24.0407,24.1004,24.0407,24.0929,72100.0
2009-09-18 10:25:00,32.35,32.41,32.33,32.37,36900.0,24.1078,24.1525,24.0929,24.1227,36900.0
2009-09-18 10:30:00,32.37,32.51,32.35,32.5,120400.0,24.1227,24.227,24.1078,24.2196,120400.0
2009-09-18 10:35:00,32.5,32.6,32.49,32.59,47900.0,24.2196,24.2941,24.2121,24.2867,47900.0
2009-09-18 10:40:00,32.59,32.64,32.57,32.63,87200.0,24.2867,24.3239,24.2718,24.3165,87200.0
2009-09-18 10:45:00,32.63,32.63,32.53,32.59,58800.0,24.3165,24.3165,24.2419,24.2867,58800.0
2009-09-18 10:50:00,32.6,32.72,32.59,32.72,37900.0,24.2941,24.3835,24.2867,24.3835,37900.0
2009-09-18 10:55:00,32.72,32.73,32.61,32.64,40100.0,24.3835,24.391,24.3016,24.3239,40100.0
2009-09-18 11:00:00,32.65,32.65,32.56,32.57,46400.0,24.3314,24.3314,24.2643,24.2718,46400.0
2009-09-18 11:05:00,32.56,32.56,32.47,32.47,50200.0,24.2643,24.2643,24.1972,24.1972,50200.0
2009-09-18 11:10:00,32.47,32.51,32.43,32.45,53700.0,24.1972,24.227,24.1674,24.1823,53700.0
2009-09-18 11:15:00,32.45,32.49,32.45,32.48,34400.0,24.1823,24.2121,24.1823,24.2047,34400.0
2009-09-18 11:20:00,32.49,32.51,32.46,32.47,50500.0,24.2121,24.227,24.1898,24.1972,50500.0
2009-09-18 11:25:00,32.46,32.46,32.35,32.36,60500.0,24.1898,24.1898,24.1078,24.1153,60500.0
2009-09-18 11:30:00,32.36,32.39,32.3,32.31,48400.0,24.1153,24.1376,24.0705,24.078,48400.0
2009-09-18 11:35:00,32.31,32.31,32.23,32.25,82600.0,24.078,24.078,24.0184,24.0333,82600.0
2009-09-18 11:40:00,32.25,32.29,32.22,32.23,53700.0,24.0333,24.0631,24.0109,24.0184,53700.0
2009-09-18 11:45:00,32.23,32.33,32.22,32.33,24300.0,24.0184,24.0929,24.0109,24.0929,24300.0
2009-09-18 11:50:00,32.33,32.37,32.31,32.33,51600.0,24.0929,24.1227,24.078,24.0929,51600.0
2009-09-18 11:55:00,32.32,32.33,32.24,32.25,47800.0,24.0854,24.0929,24.0258,24.0333,47800.0
2009-09-18 12:00:00,32.25,32.25,32.2,32.21,55300.0,24.0333,24.0333,23.996,24.0035,55300.0
2009-09-18 12:05:00,32.22,32.3,32.2,32.29,72200.0,24.0109,24.0705,23.996,24.0631,72200.0
2009-09-18 12:10:00,32.29,32.38,32.28,32.36,35500.0,24.0631,24.1302,24.0556,24.1153,35500.0
2009-09-18 12:15:00,32.37,32.4,32.36,32.37,26300.0,24.1227,24.1451,24.1153,24.1227,26300.0
2009-09-18 12:20:00,32.37,32.37,32.31,32.35,23500.0,24.1227,24.1227,24.078,24.1078,23500.0
2009-09-18 12:25:00,32.34,32.38,32.34,32.37,16400.0,24.1004,24.1302,24.1004,24.1227,16400.0
2009-09-18 12:30:00,32.36,32.37,32.34,32.37,53100.0,24.1153,24.1227,24.1004,24.1227,53100.0
2009-09-18 12:35:00,32.37,32.42,32.37,32.42,49200.0,24.1227,24.16,24.1227,24.16,49200.0
2009-09-18 12:40:00,32.42,32.5,32.42,32.49,32400.0,24.16,24.2196,24.16,24.2121,32400.0
2009-09-18 12:45:00,32.48,32.53,32.48,32.51,19900.0,24.2047,24.2419,24.2047,24.227,19900.0
2009-09-18 12:50:00,32.5,32.51,32.46,32.49,30100.0,24.2196,24.227,24.1898,24.2121,30100.0
2009-09-18 12:55:00,32.49,32.56,32.48,32.55,31000.0,24.2121,24.2643,24.2047,24.2568,31000.0
2009-09-18 13:00:00,32.55,32.55,32.51,32.54,38500.0,24.2568,24.2568,24.227,24.2494,38500.0
2009-09-18 13:05:00,32.54,32.57,32.54,32.56,25000.0,24.2494,24.2718,24.2494,24.2643,25000.0
2009-09-18 13:10:00,32.55,32.57,32.55,32.55,29000.0,24.2568,24.2718,24.2568,24.2568,29000.0
2009-09-18 13:15:00,32.56,32.56,32.5,32.5,32500.0,24.2643,24.2643,24.2196,24.2196,32500.0
2009-09-18 13:20:00,32.49,32.51,32.47,32.49,34000.0,24.2121,24.227,24.1972,24.2121,34000.0
2009-09-18 13:25:00,32.49,32.49,32.48,32.48,9800.0,24.2121,24.2121,24.2047,24.2047,9800.0
2009-09-18 13:30:00,32.48,32.49,32.4,32.42,34800.0,24.2047,24.2121,24.1451,24.16,34800.0
2009-09-18 13:35:00,32.42,32.47,32.41,32.47,18800.0,24.16,24.1972,24.1525,24.1972,18800.0
2009-09-18 13:40:00,32.46,32.47,32.44,32.44,17900.0,24.1898,24.1972,24.1749,24.1749,17900.0
2009-09-18 13:45:00,32.44,32.51,32.44,32.5,39400.0,24.1749,24.227,24.1749,24.2196,39400.0
2009-09-18 13:50:00,32.49,32.51,32.48,32.51,34700.0,24.2121,24.227,24.2047,24.227,34700.0
2009-09-18 13:55:00,32.51,32.51,32.49,32.5,21400.0,24.227,24.227,24.2121,24.2196,21400.0
2009-09-18 14:00:00,32.49,32.5,32.48,32.49,29900.0,24.2121,24.2196,24.2047,24.2121,29900.0
2009-09-18 14:05:00,32.48,32.49,32.44,32.44,29800.0,24.2047,24.2121,24.1749,24.1749,29800.0
2009-09-18 14:10:00,32.44,32.45,32.42,32.43,19400.0,24.1749,24.1823,24.16,24.1674,19400.0
2009-09-18 14:15:00,32.43,32.44,32.4,32.42,37300.0,24.1674,24.1749,24.1451,24.16,37300.0
2009-09-18 14:20:00,32.42,32.42,32.39,32.39,25500.0,24.16,24.16,24.1376,24.1376,25500.0
2009-09-18 14:25:00,32.39,32.4,32.34,32.34,41600.0,24.1376,24.1451,24.1004,24.1004,41600.0
2009-09-18 14:30:00,32.34,32.34,32.27,32.3,39600.0,24.1004,24.1004,24.0482,24.0705,39600.0
2009-09-18 14:35:00,32.3,32.3,32.23,32.25,35300.0,24.0705,24.0705,24.0184,24.0333,35300.0
2009-09-18 14:40:00,32.25,32.27,32.22,32.26,52100.0,24.0333,24.0482,24.0109,24.0407,52100.0
2009-09-18 14:45:00,32.26,32.28,32.23,32.27,66200.0,24.0407,24.0556,24.0184,24.0482,66200.0
2009-09-18 14:50:00,32.26,32.3,32.26,32.29,46700.0,24.0407,24.0705,24.0407,24.0631,46700.0
2009-09-18 14:55:00,32.29,32.29,32.23,32.25,70200.0,24.0631,24.0631,24.0184,24.0333,70200.0
2009-09-18 15:00:00,32.24,32.26,32.23,32.25,66200.0,24.0258,24.0407,24.0184,24.0333,66200.0
2009-09-18 15:05:00,32.25,32.26,32.22,32.24,62300.0,24.0333,24.0407,24.0109,24.0258,62300.0
2009-09-18 15:10:00,32.24,32.24,32.22,32.23,55300.0,24.0258,24.0258,24.0109,24.0184,55300.0
2009-09-18 15:15:00,32.22,32.25,32.21,32.22,55700.0,24.0109,24.0333,24.0035,24.0109,55700.0
2009-09-18 15:20:00,32.21,32.23,32.2,32.21,99800.0,24.0035,24.0184,23.996,24.0035,99800.0
2009-09-18 15:25:00,32.22,32.35,32.21,32.35,131100.0,24.0109,24.1078,24.0035,24.1078,131100.0
2009-09-18 15:30:00,32.35,32.4,32.32,32.4,76500.0,24.1078,24.1451,24.0854,24.1451,76500.0
2009-09-18 15:35:00,32.4,32.44,32.36,32.37,111200.0,24.1451,24.1749,24.1153,24.1227,111200.0
2009-09-18 15:40:00,32.36,32.37,32.31,32.31,156400.0,24.1153,24.1227,24.078,24.078,156400.0
2009-09-18 15:45:00,32.31,32.32,32.23,32.26,119900.0,24.078,24.0854,24.0184,24.0407,119900.0
2009-09-18 15:50:00,32.25,32.32,32.25,32.3,110600.0,24.0333,24.0854,24.0333,24.0705,110600.0
2009-09-18 15:55:00,32.3,32.31,32.26,32.26,217600.0,24.0705,24.078,24.0407,24.0407,217600.0
2009-09-21 09:30:00,32.03,32.1,31.82,31.87,62800.0,23.8693,23.9215,23.7128,23.7501,62800.0
2009-09-21 09:35:00,31.87,31.91,31.76,31.85,103700.0,23.7501,23.7799,23.6681,23.7352,103700.0
2009-09-21 09:40:00,31.85,32.04,31.84,32.02,73600.0,23.7352,23.8768,23.7277,23.8619,73600.0
2009-09-21 09:45:00,32.03,32.09,31.98,32.01,80000.0,23.8693,23.914,23.8321,23.8544,80000.0
2009-09-21 09:50:00,32.0,32.06,31.98,32.02,119300.0,23.847,23.8917,23.8321,23.8619,119300.0
2009-09-21 09:55:00,32.02,32.06,31.86,31.96,73100.0,23.8619,23.8917,23.7426,23.8172,73100.0
2009-09-21 10:00:00,31.95,31.97,31.87,31.95,86300.0,23.8097,23.8246,23.7501,23.8097,86300.0
2009-09-21 10:05:00,31.95,31.97,31.86,31.88,70300.0,23.8097,23.8246,23.7426,23.7576,70300.0
2009-09-21 10:10:00,31.86,31.91,31.8,31.89,64600.0,23.7426,23.7799,23.6979,23.765,64600.0
2009-09-21 10:15:00,31.89,31.92,31.78,31.85,61200.0,23.765,23.7874,23.683,23.7352,61200.0
2009-09-21 10:20:00,31.84,31.95,31.84,31.94,68200.0,23.7277,23.8097,23.7277,23.8023,68200.0
2009-09-21 10:25:00,31.95,32.02,31.94,32.0,91800.0,23.8097,23.8619,23.8023,23.847,91800.0
2009-09-21 10:30:00,32.0,32.03,32.0,32.01,89700.0,23.847,23.8693,23.847,23.8544,89700.0
2009-09-21 10:35:00,32.02,32.02,31.95,32.0,67400.0,23.8619,23.8619,23.8097,23.847,67400.0
2009-09-21 10:40:00,32.01,32.04,31.94,31.98,60900.0,23.8544,23.8768,23.8023,23.8321,60900.0
2009-09-21 10:45:00,31.99,32.09,31.99,32.04,68200.0,23.8395,23.914,23.8395,23.8768,68200.0
2009-09-21 10:50:00,32.04,32.24,32.03,32.14,250000.0,23.8768,24.0258,23.8693,23.9513,250000.0
2009-09-21 10:55:00,32.15,32.17,32.12,32.17,112000.0,23.9588,23.9737,23.9364,23.9737,112000.0
2009-09-21 11:00:00,32.17,32.24,32.14,32.22,112800.0,23.9737,24.0258,23.9513,24.0109,112800.0
2009-09-21 11:05:00,32.22,32.36,32.21,32.27,94200.0,24.0109,24.1153,24.0035,24.0482,94200.0
2009-09-21 11:10:00,32.27,32.31,32.2,32.22,106400.0,24.0482,24.078,23.996,24.0109,106400.0
2009-09-21 11:15:00,32.22,32.3,32.22,32.27,51900.0,24.0109,24.0705,24.0109,24.0482,51900.0
2009-09-21 11:20:00,32.26,32.28,32.2,32.23,87000.0,24.0407,24.0556,23.996,24.0184,87000.0
2009-09-21 11:25:00,32.23,32.3,32.22,32.29,30200.0,24.0184,24.0705,24.0109,24.0631,30200.0
2009-09-21 11:30:00,32.29,32.37,32.29,32.29,36800.0,24.0631,24.1227,24.0631,24.0631,36800.0
2009-09-21 11:35:00,32.29,32.39,32.29,32.37,38000.0,24.0631,24.1376,24.0631,24.1227,38000.0
2009-09-21 11:40:00,32.37,32.37,32.31,32.35,49000.0,24.1227,24.1227,24.078,24.1078,49000.0
2009-09-21 11:45:00,32.36,32.36,32.28,32.3,45900.0,24.1153,24.1153,24.0556,24.0705,45900.0
2009-09-21 11:50:00,32.3,32.3,32.14,32.16,79200.0,24.0705,24.0705,23.9513,23.9662,79200.0
2009-09-21 11:55:00,32.16,32.18,32.16,32.18,15000.0,23.9662,23.9811,23.9662,23.9811,15000.0
2009-09-21 12:00:00,32.18,32.18,32.15,32.16,35900.0,23.9811,23.9811,23.9588,23.9662,35900.0
2009-09-21 12:05:00,32.16,32.16,32.06,32.06,60200.0,23.9662,23.9662,23.8917,23.8917,60200.0
2009-09-21 12:10:00,32.06,32.06,31.98,32.01,55000.0,23.8917,23.8917,23.8321,23.8544,55000.0
2009-09-21 12:15:00,32.02,32.05,31.97,31.98,34700.0,23.8619,23.8842,23.8246,23.8321,34700.0
2009-09-21 12:20:00,31.98,32.03,31.98,32.0,38300.0,23.8321,23.8693,23.8321,23.847,38300.0
2009-09-21 12:25:00,32.0,32.02,31.98,31.98,32900.0,23.847,23.8619,23.8321,23.8321,32900.0
2009-09-21 12:30:00,31.97,32.01,31.96,32.0,24900.0,23.8246,23.8544,23.8172,23.847,24900.0
2009-09-21 12:35:00,32.0,32.0,31.99,32.0,14900.0,23.847,23.847,23.8395,23.847,14900.0
2009-09-21 12:40:00,32.0,32.0,31.95,31.95,31000.0,23.847,23.847,23.8097,23.8097,31000.0
2009-09-21 12:45:00,31.95,31.97,31.86,31.87,42400.0,23.8097,23.8246,23.7426,23.7501,42400.0
2009-09-21 12:50:00,31.86,31.89,31.83,31.89,21200.0,23.7426,23.765,23.7203,23.765,21200.0
2009-09-21 12:55:00,31.89,31.9,31.81,31.82,29800.0,23.765,23.7725,23.7054,23.7128,29800.0
2009-09-21 13:00:00,31.82,31.82,31.77,31.77,52500.0,23.7128,23.7128,23.6756,23.6756,52500.0
2009-09-21 13:05:00,31.77,31.78,31.75,31.75,46800.0,23.6756,23.683,23.6607,23.6607,46800.0
2009-09-21 13:10:00,31.76,31.83,31.75,31.83,26100.0,23.6681,23.7203,23.6607,23.7203,26100.0
2009-09-21 13:15:00,31.82,31.82,31.77,31.81,44800.0,23.7128,23.7128,23.6756,23.7054,44800.0
2009-09-21 13:20:00,31.82,31.86,31.81,31.86,24400.0,23.7128,23.7426,23.7054,23.7426,24400.0
2009-09-21 13:25:00,31.87,31.88,31.86,31.87,27500.0,23.7501,23.7576,23.7426,23.7501,27500.0
2009-09-21 13:30:00,31.88,31.92,31.87,31.91,34100.0,23.7576,23.7874,23.7501,23.7799,34100.0
2009-09-21 13:35:00,31.92,31.94,31.9,31.91,43100.0,23.7874,23.8023,23.7725,23.7799,43100.0
2009-09-21 13:40:00,31.91,31.92,31.84,31.84,37100.0,23.7799,23.7874,23.7277,23.7277,37100.0
2009-09-21 13:45:00,31.85,31.85,31.8,31.82,51300.0,23.7352,23.7352,23.6979,23.7128,51300.0
2009-09-21 13:50:00,31.82,31.83,31.72,31.73,81600.0,23.7128,23.7203,23.6383,23.6458,81600.0
2009-09-21 13:55:00,31.72,31.76,31.7,31.71,27300.0,23.6383,23.6681,23.6234,23.6309,27300.0
2009-09-21 14:00:00,31.71,31.75,31.7,31.75,38200.0,23.6309,23.6607,23.6234,23.6607,38200.0
2009-09-21 14:05:00,31.75,31.75,31.65,31.65,41800.0,23.6607,23.6607,23.5862,23.5862,41800.0
2009-09-21 14:10:00,31.65,31.68,31.61,31.64,70200.0,23.5862,23.6085,23.5563,23.5787,70200.0
2009-09-21 14:15:00,31.64,31.64,31.59,31.59,45500.0,23.5787,23.5787,23.5414,23.5414,45500.0
2009-09-21 14:20:00,31.59,31.64,31.57,31.64,74800.0,23.5414,23.5787,23.5265,23.5787,74800.0
2009-09-21 14:25:00,31.64,31.71,31.63,31.71,33400.0,23.5787,23.6309,23.5712,23.6309,33400.0
2009-09-21 14:30:00,31.71,31.73,31.7,31.73,47700.0,23.6309,23.6458,23.6234,23.6458,47700.0
2009-09-21 14:35:00,31.73,31.73,31.64,31.67,70900.0,23.6458,23.6458,23.5787,23.6011,70900.0
2009-09-21 14:40:00,31.67,31.69,31.66,31.69,32200.0,23.6011,23.616,23.5936,23.616,32200.0
2009-09-21 14:45:00,31.69,31.88,31.69,31.87,82400.0,23.616,23.7576,23.616,23.7501,82400.0
2009-09-21 14:50:00,31.88,31.95,31.86,31.94,122100.0,23.7576,23.8097,23.7426,23.8023,122100.0
2009-09-21 14:55:00,31.94,31.95,31.87,31.9,93900.0,23.8023,23.8097,23.7501,23.7725,93900.0
2009-09-21 15:00:00,31.91,31.95,31.88,31.92,124900.0,23.7799,23.8097,23.7576,23.7874,124900.0
2009-09-21 15:05:00,31.91,31.92,31.88,31.88,62400.0,23.7799,23.7874,23.7576,23.7576,62400.0
2009-09-21 15:10:00,31.89,31.9,31.82,31.83,73800.0,23.765,23.7725,23.7128,23.7203,73800.0
2009-09-21 15:15:00,31.82,31.95,31.81,31.93,101600.0,23.7128,23.8097,23.7054,23.7948,101600.0
2009-09-21 15:20:00,31.94,32.0,31.93,31.98,87700.0,23.8023,23.847,23.7948,23.8321,87700.0
2009-09-21 15:25:00,31.97,32.04,31.97,32.03,65900.0,23.8246,23.8768,23.8246,23.8693,65900.0
2009-09-21 15:30:00,32.03,32.03,31.88,31.88,157500.0,23.8693,23.8693,23.7576,23.7576,157500.0
2009-09-21 15:35:00,31.88,31.94,31.87,31.93,131200.0,23.7576,23.8023,23.7501,23.7948,131200.0
2009-09-21 15:40:00,31.93,32.02,31.92,32.01,115300.0,23.7948,23.8619,23.7874,23.8544,115300.0
2009-09-21 15:45:00,32.01,32.02,31.93,31.97,196600.0,23.8544,23.8619,23.7948,23.8246,196600.0
2009-09-21 15:50:00,31.97,31.99,31.92,31.97,169600.0,23.8246,23.8395,23.7874,23.8246,169600.0
2009-09-21 15:55:00,31.97,32.01,31.95,31.98,255500.0,23.8246,23.8544,23.8097,23.8321,255500.0
2009-09-22 09:30:00,33.88,33.96,33.76,33.88,392500.0,25.248,25.3076,25.1586,25.248,392500.0
2009-09-22 09:35:00,33.88,34.34,33.6,34.27,637900.0,25.248,25.5908,25.0393,25.5386,637900.0
2009-09-22 09:40:00,34.27,34.4,34.0,34.22,409100.0,25.5386,25.6355,25.3374,25.5014,409100.0
2009-09-22 09:45:00,34.19,34.21,33.95,34.08,332000.0,25.479,25.4939,25.3002,25.397,332000.0
2009-09-22 09:50:00,34.08,34.25,34.07,34.24,199900.0,25.397,25.5237,25.3896,25.5163,199900.0
2009-09-22 09:55:00,34.23,34.26,34.12,34.19,238300.0,25.5088,25.5312,25.4268,25.479,238300.0
2009-09-22 10:00:00,34.2,34.44,34.05,34.31,272500.0,25.4865,25.6653,25.3747,25.5684,272500.0
2009-09-22 10:05:00,34.31,34.54,34.26,34.53,329700.0,25.5684,25.7398,25.5312,25.7324,329700.0
2009-09-22 10:10:00,34.54,34.68,34.54,34.6,195100.0,25.7398,25.8442,25.7398,25.7845,195100.0
2009-09-22 10:15:00,34.61,34.64,34.31,34.36,228900.0,25.792,25.8144,25.5684,25.6057,228900.0
2009-09-22 10:20:00,34.36,34.41,34.15,34.36,238700.0,25.6057,25.643,25.4492,25.6057,238700.0
2009-09-22 10:25:00,34.36,34.42,34.33,34.35,107600.0,25.6057,25.6504,25.5833,25.5982,107600.0
2009-09-22 10:30:00,34.35,34.46,34.27,34.37,135600.0,25.5982,25.6802,25.5386,25.6131,135600.0
2009-09-22 10:35:00,34.38,34.47,34.36,34.46,103800.0,25.6206,25.6877,25.6057,25.6802,103800.0
2009-09-22 10:40:00,34.47,34.55,34.33,34.37,159000.0,25.6877,25.7473,25.5833,25.6131,159000.0
2009-09-22 10:45:00,34.39,34.42,34.08,34.13,260100.0,25.628,25.6504,25.397,25.4343,260100.0
2009-09-22 10:50:00,34.14,34.23,34.12,34.16,54500.0,25.4417,25.5088,25.4268,25.4566,54500.0
2009-09-22 10:55:00,34.17,34.26,34.17,34.23,57700.0,25.4641,25.5312,25.4641,25.5088,57700.0
2009-09-22 11:00:00,34.22,34.24,34.06,34.24,112200.0,25.5014,25.5163,25.3821,25.5163,112200.0
2009-09-22 11:05:00,34.23,34.31,34.21,34.31,44000.0,25.5088,25.5684,25.4939,25.5684,44000.0
2009-09-22 11:10:00,34.31,34.37,34.26,34.34,59900.0,25.5684,25.6131,25.5312,25.5908,59900.0
2009-09-22 11:15:00,34.34,34.42,34.28,34.41,90100.0,25.5908,25.6504,25.5461,25.643,90100.0
2009-09-22 11:20:00,34.41,34.41,34.28,34.28,68600.0,25.643,25.643,25.5461,25.5461,68600.0
2009-09-22 11:25:00,34.29,34.35,34.28,34.31,29000.0,25.5535,25.5982,25.5461,25.5684,29000.0
2009-09-22 11:30:00,34.32,34.32,34.25,34.25,30200.0,25.5759,25.5759,25.5237,25.5237,30200.0
2009-09-22 11:35:00,34.24,34.24,34.11,34.13,52900.0,25.5163,25.5163,25.4194,25.4343,52900.0
2009-09-22 11:40:00,34.12,34.19,34.05,34.17,57600.0,25.4268,25.479,25.3747,25.4641,57600.0
2009-09-22 11:45:00,34.17,34.24,34.17,34.21,61000.0,25.4641,25.5163,25.4641,25.4939,61000.0
2009-09-22 11:50:00,34.21,34.23,34.2,34.2,38100.0,25.4939,25.5088,25.4865,25.4865,38100.0
2009-09-22 11:55:00,34.21,34.26,34.2,34.26,63100.0,25.4939,25.5312,25.4865,25.5312,63100.0
2009-09-22 12:00:00,34.26,34.41,34.26,34.34,87200.0,25.5312,25.643,25.5312,25.5908,87200.0
2009-09-22 12:05:00,34.33,34.4,34.33,34.39,71000.0,25.5833,25.6355,25.5833,25.628,71000.0
2009-09-22 12:10:00,34.39,34.53,34.39,34.49,116000.0,25.628,25.7324,25.628,25.7026,116000.0
2009-09-22 12:15:00,34.49,34.87,34.47,34.85,267700.0,25.7026,25.9858,25.6877,25.9708,267700.0
2009-09-22 12:20:00,34.85,34.95,34.79,34.79,159200.0,25.9708,26.0454,25.9261,25.9261,159200.0
2009-09-22 12:25:00,34.8,34.81,34.53,34.54,89500.0,25.9336,25.941,25.7324,25.7398,89500.0
2009-09-22 12:30:00,34.55,34.61,34.49,34.6,64900.0,25.7473,25.792,25.7026,25.7845,64900.0
2009-09-22 12:35:00,34.6,34.61,34.41,34.42,49400.0,25.7845,25.792,25.643,25.6504,49400.0
2009-09-22 12:40:00,34.42,34.48,34.39,34.48,33800.0,25.6504,25.6951,25.628,25.6951,33800.0
2009-09-22 12:45:00,34.47,34.47,34.39,34.39,21700.0,25.6877,25.6877,25.628,25.628,21700.0
2009-09-22 12:50:00,34.4,34.42,34.39,34.41,33200.0,25.6355,25.6504,25.628,25.643,33200.0
2009-09-22 12:55:00,34.41,34.43,34.4,34.41,33400.0,25.643,25.6579,25.6355,25.643,33400.0
2009-09-22 13:00:00,34.42,34.44,34.41,34.42,27900.0,25.6504,25.6653,25.643,25.6504,27900.0
2009-09-22 13:05:00,34.43,34.46,34.42,34.45,65800.0,25.6579,25.6802,25.6504,25.6728,65800.0
2009-09-22 13:10:00,34.45,34.49,34.39,34.39,138600.0,25.6728,25.7026,25.628,25.628,138600.0
2009-09-22 13:15:00,34.39,34.4,34.33,34.33,92500.0,25.628,25.6355,25.5833,25.5833,92500.0
2009-09-22 13:20:00,34.33,34.34,34.13,34.14,173000.0,25.5833,25.5908,25.4343,25.4417,173000.0
2009-09-22 13:25:00,34.14,34.14,33.85,33.99,343500.0,25.4417,25.4417,25.2256,25.33,343500.0
2009-09-22 13:30:00,33.98,34.03,33.9,34.02,105800.0,25.3225,25.3598,25.2629,25.3523,105800.0
2009-09-22 13:35:00,34.03,34.06,33.96,33.99,108300.0,25.3598,25.3821,25.3076,25.33,108300.0
2009-09-22 13:40:00,34.0,34.03,33.95,33.96,84900.0,25.3374,25.3598,25.3002,25.3076,84900.0
2009-09-22 13:45:00,33.95,34.03,33.91,34.01,77200.0,25.3002,25.3598,25.2703,25.3449,77200.0
2009-09-22 13:50:00,34.01,34.15,33.96,34.13,109900.0,25.3449,25.4492,25.3076,25.4343,109900.0
2009-09-22 13:55:00,34.13,34.14,34.09,34.12,27100.0,25.4343,25.4417,25.4045,25.4268,27100.0
2009-09-22 14:00:00,34.13,34.18,33.99,33.99,68400.0,25.4343,25.4716,25.33,25.33,68400.0
2009-09-22 14:05:00,33.99,34.07,33.93,34.07,116600.0,25.33,25.3896,25.2852,25.3896,116600.0
2009-09-22 14:10:00,34.07,34.13,34.04,34.04,66600.0,25.3896,25.4343,25.3672,25.3672,66600.0
2009-09-22 14:15:00,34.04,34.06,34.0,34.01,33100.0,25.3672,25.3821,25.3374,25.3449,33100.0
2009-09-22 14:20:00,34.0,34.06,33.97,33.97,95100.0,25.3374,25.3821,25.3151,25.3151,95100.0
2009-09-22 14:25:00,33.98,34.0,33.97,33.97,19000.0,25.3225,25.3374,25.3151,25.3151,19000.0
2009-09-22 14:30:00,33.98,34.0,33.8,33.82,96700.0,25.3225,25.3374,25.1884,25.2033,96700.0
2009-09-22 14:35:00,33.83,33.86,33.77,33.79,48000.0,25.2107,25.2331,25.166,25.1809,48000.0
2009-09-22 14:40:00,33.79,33.82,33.7,33.8,119500.0,25.1809,25.2033,25.1138,25.1884,119500.0
2009-09-22 14:45:00,33.8,33.83,33.75,33.76,69300.0,25.1884,25.2107,25.1511,25.1586,69300.0
2009-09-22 14:50:00,33.75,33.78,33.74,33.75,90400.0,25.1511,25.1735,25.1437,25.1511,90400.0
2009-09-22 14:55:00,33.76,33.76,33.65,33.67,130400.0,25.1586,25.1586,25.0766,25.0915,130400.0
2009-09-22 15:00:00,33.66,33.75,33.51,33.6,175000.0,25.084,25.1511,24.9723,25.0393,175000.0
2009-09-22 15:05:00,33.6,33.65,33.52,33.64,66000.0,25.0393,25.0766,24.9797,25.0691,66000.0
2009-09-22 15:10:00,33.63,33.7,33.57,33.61,90400.0,25.0617,25.1138,25.017,25.0468,90400.0
2009-09-22 15:15:00,33.61,33.63,33.56,33.57,71700.0,25.0468,25.0617,25.0095,25.017,71700.0
2009-09-22 15:20:00,33.56,33.64,33.56,33.6,57100.0,25.0095,25.0691,25.0095,25.0393,57100.0
2009-09-22 15:25:00,33.6,33.61,33.53,33.54,62000.0,25.0393,25.0468,24.9872,24.9946,62000.0
2009-09-22 15:30:00,33.54,33.56,33.41,33.42,167000.0,24.9946,25.0095,24.8977,24.9052,167000.0
2009-09-22 15:35:00,33.42,33.58,33.42,33.57,112700.0,24.9052,25.0244,24.9052,25.017,112700.0
2009-09-22 15:40:00,33.58,33.68,33.51,33.51,170200.0,25.0244,25.0989,24.9723,24.9723,170200.0
2009-09-22 15:45:00,33.51,33.55,33.5,33.55,111800.0,24.9723,25.0021,24.9648,25.0021,111800.0
2009-09-22 15:50:00,33.55,33.59,33.48,33.52,222600.0,25.0021,25.0319,24.9499,24.9797,222600.0
2009-09-22 15:55:00,33.53,33.54,33.51,33.52,245000.0,24.9872,24.9946,24.9723,24.9797,245000.0
2009-09-23 09:30:00,33.82,33.92,33.68,33.89,204300.0,25.2033,25.2778,25.0989,25.2554,204300.0
2009-09-23 09:35:00,33.91,33.95,33.81,33.93,110600.0,25.2703,25.3002,25.1958,25.2852,110600.0
2009-09-23 09:40:00,33.95,33.99,33.91,33.98,182700.0,25.3002,25.33,25.2703,25.3225,182700.0
2009-09-23 09:45:00,33.99,33.99,33.78,33.9,128600.0,25.33,25.33,25.1735,25.2629,128600.0
2009-09-23 09:50:00,33.89,33.9,33.81,33.83,84300.0,25.2554,25.2629,25.1958,25.2107,84300.0
2009-09-23 09:55:00,33.82,33.84,33.72,33.74,153400.0,25.2033,25.2182,25.1288,25.1437,153400.0
2009-09-23 10:00:00,33.74,33.75,33.67,33.69,138800.0,25.1437,25.1511,25.0915,25.1064,138800.0
2009-09-23 10:05:00,33.71,33.85,33.69,33.85,189700.0,25.1213,25.2256,25.1064,25.2256,189700.0
2009-09-23 10:10:00,33.85,33.94,33.8,33.8,97900.0,25.2256,25.2927,25.1884,25.1884,97900.0
2009-09-23 10:15:00,33.8,33.83,33.75,33.82,76100.0,25.1884,25.2107,25.1511,25.2033,76100.0
2009-09-23 10:20:00,33.83,33.83,33.74,33.74,75300.0,25.2107,25.2107,25.1437,25.1437,75300.0
2009-09-23 10:25:00,33.74,33.79,33.69,33.74,140800.0,25.1437,25.1809,25.1064,25.1437,140800.0
2009-09-23 10:30:00,33.73,33.76,33.63,33.68,100600.0,25.1362,25.1586,25.0617,25.0989,100600.0
2009-09-23 10:35:00,33.68,33.68,33.59,33.59,91800.0,25.0989,25.0989,25.0319,25.0319,91800.0
2009-09-23 10:40:00,33.6,33.76,33.59,33.76,63600.0,25.0393,25.1586,25.0319,25.1586,63600.0
2009-09-23 10:45:00,33.76,33.79,33.71,33.78,32600.0,25.1586,25.1809,25.1213,25.1735,32600.0
2009-09-23 10:50:00,33.79,33.81,33.76,33.77,51000.0,25.1809,25.1958,25.1586,25.166,51000.0
2009-09-23 10:55:00,33.77,33.88,33.76,33.83,62500.0,25.166,25.248,25.1586,25.2107,62500.0
2009-09-23 11:00:00,33.84,33.84,33.72,33.72,137600.0,25.2182,25.2182,25.1288,25.1288,137600.0
2009-09-23 11:05:00,33.73,33.74,33.68,33.69,49200.0,25.1362,25.1437,25.0989,25.1064,49200.0
2009-09-23 11:10:00,33.68,33.69,33.66,33.68,56100.0,25.0989,25.1064,25.084,25.0989,56100.0
2009-09-23 11:15:00,33.68,33.71,33.61,33.64,574100.0,25.0989,25.1213,25.0468,25.0691,574100.0
2009-09-23 11:20:00,33.64,33.73,33.64,33.71,55000.0,25.0691,25.1362,25.0691,25.1213,55000.0
2009-09-23 11:25:00,33.71,33.73,33.68,33.72,46000.0,25.1213,25.1362,25.0989,25.1288,46000.0
2009-09-23 11:30:00,33.72,33.72,33.63,33.63,26400.0,25.1288,25.1288,25.0617,25.0617,26400.0
2009-09-23 11:35:00,33.63,33.64,33.59,33.63,42000.0,25.0617,25.0691,25.0319,25.0617,42000.0
2009-09-23 11:40:00,33.63,33.69,33.59,33.66,33700.0,25.0617,25.1064,25.0319,25.084,33700.0
2009-09-23 11:45:00,33.65,33.67,33.62,33.65,92600.0,25.0766,25.0915,25.0542,25.0766,92600.0
2009-09-23 11:50:00,33.64,33.68,33.61,33.63,32600.0,25.0691,25.0989,25.0468,25.0617,32600.0
2009-09-23 11:55:00,33.64,33.67,33.57,33.57,30100.0,25.0691,25.0915,25.017,25.017,30100.0
2009-09-23 12:00:00,33.57,33.65,33.55,33.65,40800.0,25.017,25.0766,25.0021,25.0766,40800.0
2009-09-23 12:05:00,33.66,33.71,33.66,33.7,27000.0,25.084,25.1213,25.084,25.1138,27000.0
2009-09-23 12:10:00,33.7,33.71,33.62,33.66,29400.0,25.1138,25.1213,25.0542,25.084,29400.0
2009-09-23 12:15:00,33.66,33.66,33.57,33.59,34100.0,25.084,25.084,25.017,25.0319,34100.0
2009-09-23 12:20:00,33.6,33.62,33.54,33.54,44400.0,25.0393,25.0542,24.9946,24.9946,44400.0
2009-09-23 12:25:00,33.54,33.57,33.53,33.54,21300.0,24.9946,25.017,24.9872,24.9946,21300.0
2009-09-23 12:30:00,33.54,33.67,33.54,33.63,70300.0,24.9946,25.0915,24.9946,25.0617,70300.0
2009-09-23 12:35:00,33.63,33.63,33.51,33.51,26800.0,25.0617,25.0617,24.9723,24.9723,26800.0
2009-09-23 12:40:00,33.52,33.53,33.5,33.5,18500.0,24.9797,24.9872,24.9648,24.9648,18500.0
2009-09-23 12:45:00,33.51,33.51,33.5,33.51,24000.0,24.9723,24.9723,24.9648,24.9723,24000.0
2009-09-23 12:50:00,33.51,33.55,33.5,33.54,42800.0,24.9723,25.0021,24.9648,24.9946,42800.0
2009-09-23 12:55:00,33.54,33.56,33.52,33.56,15400.0,24.9946,25.0095,24.9797,25.0095,15400.0
2009-09-23 13:00:00,33.55,33.61,33.55,33.6,31300.0,25.0021,25.0468,25.0021,25.0393,31300.0
2009-09-23 13:05:00,33.6,33.61,33.52,33.54,31100.0,25.0393,25.0468,24.9797,24.9946,31100.0
2009-09-23 13:10:00,33.53,33.54,33.53,33.53,14500.0,24.9872,24.9946,24.9872,24.9872,14500.0
2009-09-23 13:15:00,33.54,33.63,33.52,33.62,71100.0,24.9946,25.0617,24.9797,25.0542,71100.0
2009-09-23 13:20:00,33.62,33.63,33.54,33.55,26000.0,25.0542,25.0617,24.9946,25.0021,26000.0
2009-09-23 13:25:00,33.55,33.55,33.49,33.53,33200.0,25.0021,25.0021,24.9574,24.9872,33200.0
2009-09-23 13:30:00,33.51,33.54,33.47,33.47,33000.0,24.9723,24.9946,24.9424,24.9424,33000.0
2009-09-23 13:35:00,33.47,33.52,33.47,33.49,38000.0,24.9424,24.9797,24.9424,24.9574,38000.0
2009-09-23 13:40:00,33.49,33.5,33.45,33.45,15300.0,24.9574,24.9648,24.9275,24.9275,15300.0
2009-09-23 13:45:00,33.46,33.48,33.45,33.46,43300.0,24.935,24.9499,24.9275,24.935,43300.0
2009-09-23 13:50:00,33.46,33.47,33.44,33.45,21300.0,24.935,24.9424,24.9201,24.9275,21300.0
2009-09-23 13:55:00,33.45,33.52,33.44,33.49,56400.0,24.9275,24.9797,24.9201,24.9574,56400.0
2009-09-23 14:00:00,33.49,33.5,33.48,33.49,24800.0,24.9574,24.9648,24.9499,24.9574,24800.0
2009-09-23 14:05:00,33.48,33.56,33.48,33.56,42500.0,24.9499,25.0095,24.9499,25.0095,42500.0
2009-09-23 14:10:00,33.55,33.6,33.55,33.58,28300.0,25.0021,25.0393,25.0021,25.0244,28300.0
2009-09-23 14:15:00,33.6,33.76,33.58,33.71,64800.0,25.0393,25.1586,25.0244,25.1213,64800.0
2009-09-23 14:20:00,33.73,33.78,33.51,33.56,77900.0,25.1362,25.1735,24.9723,25.0095,77900.0
2009-09-23 14:25:00,33.56,33.61,33.54,33.6,81000.0,25.0095,25.0468,24.9946,25.0393,81000.0
2009-09-23 14:30:00,33.6,33.67,33.54,33.66,93200.0,25.0393,25.0915,24.9946,25.084,93200.0
2009-09-23 14:35:00,33.65,33.75,33.65,33.68,79600.0,25.0766,25.1511,25.0766,25.0989,79600.0
2009-09-23 14:40:00,33.67,33.68,33.58,33.59,43300.0,25.0915,25.0989,25.0244,25.0319,43300.0
2009-09-23 14:45:00,33.59,33.62,33.53,33.54,85600.0,25.0319,25.0542,24.9872,24.9946,85600.0
2009-09-23 14:50:00,33.55,33.55,33.44,33.46,69100.0,25.0021,25.0021,24.9201,24.935,69100.0
2009-09-23 14:55:00,33.46,33.46,33.25,33.28,174300.0,24.935,24.935,24.7785,24.8009,174300.0
2009-09-23 15:00:00,33.28,33.37,33.28,33.34,105000.0,24.8009,24.8679,24.8009,24.8456,105000.0
2009-09-23 15:05:00,33.34,33.38,33.28,33.34,113700.0,24.8456,24.8754,24.8009,24.8456,113700.0
2009-09-23 15:10:00,33.35,33.35,33.2,33.22,116400.0,24.853,24.853,24.7412,24.7561,116400.0
2009-09-23 15:15:00,33.22,33.26,33.15,33.25,109400.0,24.7561,24.786,24.704,24.7785,109400.0
2009-09-23 15:20:00,33.25,33.27,33.19,33.25,103300.0,24.7785,24.7934,24.7338,24.7785,103300.0
2009-09-23 15:25:00,33.26,33.28,33.18,33.23,112100.0,24.786,24.8009,24.7263,24.7636,112100.0
2009-09-23 15:30:00,33.22,33.23,33.09,33.15,249500.0,24.7561,24.7636,24.6593,24.704,249500.0
2009-09-23 15:35:00,33.15,33.25,33.14,33.23,164800.0,24.704,24.7785,24.6965,24.7636,164800.0
2009-09-23 15:40:00,33.23,33.31,33.22,33.23,124900.0,24.7636,24.8232,24.7561,24.7636,124900.0
2009-09-23 15:45:00,33.22,33.26,33.16,33.19,239400.0,24.7561,24.786,24.7114,24.7338,239400.0
2009-09-23 15:50:00,33.19,33.21,33.06,33.2,422400.0,24.7338,24.7487,24.6369,24.7412,422400.0
2009-09-23 15:55:00,33.21,33.25,33.15,33.16,523400.0,24.7487,24.7785,24.704,24.7114,523400.0
2009-09-24 09:30:00,34.15,34.23,34.1,34.16,158900.0,25.4492,25.5088,25.4119,25.4566,158900.0
2009-09-24 09:35:00,34.15,34.16,34.02,34.05,131800.0,25.4492,25.4566,25.3523,25.3747,131800.0
2009-09-24 09:40:00,34.07,34.17,34.03,34.04,106000.0,25.3896,25.4641,25.3598,25.3672,106000.0
2009-09-24 09:45:00,34.04,34.1,34.03,34.09,77100.0,25.3672,25.4119,25.3598,25.4045,77100.0
2009-09-24 09:50:00,34.09,34.12,33.97,33.97,101100.0,25.4045,25.4268,25.3151,25.3151,101100.0
2009-09-24 09:55:00,33.97,34.01,33.9,34.0,110700.0,25.3151,25.3449,25.2629,25.3374,110700.0
2009-09-24 10:00:00,33.98,34.0,33.65,33.81,191500.0,25.3225,25.3374,25.0766,25.1958,191500.0
2009-09-24 10:05:00,33.79,33.79,33.57,33.65,112700.0,25.1809,25.1809,25.017,25.0766,112700.0
2009-09-24 10:10:00,33.65,33.76,33.64,33.67,79800.0,25.0766,25.1586,25.0691,25.0915,79800.0
2009-09-24 10:15:00,33.67,33.77,33.6,33.77,104800.0,25.0915,25.166,25.0393,25.166,104800.0
2009-09-24 10:20:00,33.77,33.85,33.74,33.82,113900.0,25.166,25.2256,25.1437,25.2033,113900.0
2009-09-24 10:25:00,33.82,33.86,33.73,33.76,139700.0,25.2033,25.2331,25.1362,25.1586,139700.0
2009-09-24 10:30:00,33.75,33.78,33.65,33.78,164400.0,25.1511,25.1735,25.0766,25.1735,164400.0
2009-09-24 10:35:00,33.77,33.79,33.73,33.76,131400.0,25.166,25.1809,25.1362,25.1586,131400.0
2009-09-24 10:40:00,33.75,33.76,33.56,33.68,106700.0,25.1511,25.1586,25.0095,25.0989,106700.0
2009-09-24 10:45:00,33.68,33.8,33.68,33.74,159800.0,25.0989,25.1884,25.0989,25.1437,159800.0
2009-09-24 10:50:00,33.74,33.74,33.61,33.68,83200.0,25.1437,25.1437,25.0468,25.0989,83200.0
2009-09-24 10:55:00,33.68,33.8,33.68,33.78,47100.0,25.0989,25.1884,25.0989,25.1735,47100.0
2009-09-24 11:00:00,33.77,33.77,33.68,33.68,74900.0,25.166,25.166,25.0989,25.0989,74900.0
2009-09-24 11:05:00,33.67,33.75,33.67,33.75,85700.0,25.0915,25.1511,25.0915,25.1511,85700.0
2009-09-24 11:10:00,33.75,33.82,33.75,33.76,63600.0,25.1511,25.2033,25.1511,25.1586,63600.0
2009-09-24 11:15:00,33.77,33.78,33.73,33.76,65800.0,25.166,25.1735,25.1362,25.1586,65800.0
2009-09-24 11:20:00,33.76,33.77,33.71,33.75,80900.0,25.1586,25.166,25.1213,25.1511,80900.0
2009-09-24 11:25:00,33.76,33.8,33.74,33.79,64700.0,25.1586,25.1884,25.1437,25.1809,64700.0
2009-09-24 11:30:00,33.79,33.89,33.77,33.85,66300.0,25.1809,25.2554,25.166,25.2256,66300.0
2009-09-24 11:35:00,33.85,33.85,33.75,33.8,74200.0,25.2256,25.2256,25.1511,25.1884,74200.0
2009-09-24 11:40:00,33.8,33.82,33.76,33.82,47700.0,25.1884,25.2033,25.1586,25.2033,47700.0
2009-09-24 11:45:00,33.82,33.85,33.78,33.79,50900.0,25.2033,25.2256,25.1735,25.1809,50900.0
2009-09-24 11:50:00,33.8,33.8,33.64,33.65,65600.0,25.1884,25.1884,25.0691,25.0766,65600.0
2009-09-24 11:55:00,33.65,33.72,33.65,33.7,82600.0,25.0766,25.1288,25.0766,25.1138,82600.0
2009-09-24 12:00:00,33.7,33.7,33.57,33.57,62600.0,25.1138,25.1138,25.017,25.017,62600.0
2009-09-24 12:05:00,33.57,33.6,33.49,33.58,63600.0,25.017,25.0393,24.9574,25.0244,63600.0
2009-09-24 12:10:00,33.59,33.61,33.54,33.57,38700.0,25.0319,25.0468,24.9946,25.017,38700.0
2009-09-24 12:15:00,33.56,33.56,33.5,33.5,28500.0,25.0095,25.0095,24.9648,24.9648,28500.0
2009-09-24 12:20:00,33.5,33.55,33.47,33.49,44600.0,24.9648,25.0021,24.9424,24.9574,44600.0
2009-09-24 12:25:00,33.49,33.49,33.37,33.41,49500.0,24.9574,24.9574,24.8679,24.8977,49500.0
2009-09-24 12:30:00,33.42,33.46,33.39,33.4,27600.0,24.9052,24.935,24.8828,24.8903,27600.0
2009-09-24 12:35:00,33.39,33.52,33.36,33.52,49400.0,24.8828,24.9797,24.8605,24.9797,49400.0
2009-09-24 12:40:00,33.52,33.62,33.51,33.61,39600.0,24.9797,25.0542,24.9723,25.0468,39600.0
2009-09-24 12:45:00,33.6,33.63,33.58,33.63,19700.0,25.0393,25.0617,25.0244,25.0617,19700.0
2009-09-24 12:50:00,33.62,33.67,33.58,33.58,27000.0,25.0542,25.0915,25.0244,25.0244,27000.0
2009-09-24 12:55:00,33.58,33.58,33.42,33.42,44900.0,25.0244,25.0244,24.9052,24.9052,44900.0
2009-09-24 13:00:00,33.43,33.53,33.43,33.51,65900.0,24.9126,24.9872,24.9126,24.9723,65900.0
2009-09-24 13:05:00,33.5,33.54,33.49,33.5,39000.0,24.9648,24.9946,24.9574,24.9648,39000.0
2009-09-24 13:10:00,33.5,33.59,33.49,33.57,42500.0,24.9648,25.0319,24.9574,25.017,42500.0
2009-09-24 13:15:00,33.57,33.58,33.48,33.49,49000.0,25.017,25.0244,24.9499,24.9574,49000.0
2009-09-24 13:20:00,33.49,33.55,33.48,33.54,31100.0,24.9574,25.0021,24.9499,24.9946,31100.0
2009-09-24 13:25:00,33.55,33.58,33.49,33.57,34700.0,25.0021,25.0244,24.9574,25.017,34700.0
2009-09-24 13:30:00,33.57,33.61,33.55,33.59,40300.0,25.017,25.0468,25.0021,25.0319,40300.0
2009-09-24 13:35:00,33.6,33.6,33.48,33.51,30100.0,25.0393,25.0393,24.9499,24.9723,30100.0
2009-09-24 13:40:00,33.51,33.56,33.51,33.53,89600.0,24.9723,25.0095,24.9723,24.9872,89600.0
2009-09-24 13:45:00,33.53,33.62,33.52,33.59,38300.0,24.9872,25.0542,24.9797,25.0319,38300.0
2009-09-24 13:50:00,33.59,33.61,33.5,33.51,68100.0,25.0319,25.0468,24.9648,24.9723,68100.0
2009-09-24 13:55:00,33.51,33.52,33.46,33.46,82800.0,24.9723,24.9797,24.935,24.935,82800.0
2009-09-24 14:00:00,33.47,33.5,33.4,33.5,64900.0,24.9424,24.9648,24.8903,24.9648,64900.0
2009-09-24 14:05:00,33.51,33.56,33.49,33.51,62500.0,24.9723,25.0095,24.9574,24.9723,62500.0
2009-09-24 14:10:00,33.52,33.61,33.51,33.59,57900.0,24.9797,25.0468,24.9723,25.0319,57900.0
2009-09-24 14:15:00,33.59,33.64,33.57,33.63,61300.0,25.0319,25.0691,25.017,25.0617,61300.0
2009-09-24 14:20:00,33.62,33.69,33.61,33.65,115200.0,25.0542,25.1064,25.0468,25.0766,115200.0
2009-09-24 14:25:00,33.66,33.78,33.65,33.77,64500.0,25.084,25.1735,25.0766,25.166,64500.0
2009-09-24 14:30:00,33.77,33.82,33.76,33.76,91300.0,25.166,25.2033,25.1586,25.1586,91300.0
2009-09-24 14:35:00,33.76,33.8,33.73,33.8,53900.0,25.1586,25.1884,25.1362,25.1884,53900.0
2009-09-24 14:40:00,33.81,33.85,33.8,33.85,85900.0,25.1958,25.2256,25.1884,25.2256,85900.0
2009-09-24 14:45:00,33.85,33.91,33.81,33.91,106200.0,25.2256,25.2703,25.1958,25.2703,106200.0
2009-09-24 14:50:00,33.91,33.94,33.84,33.94,96000.0,25.2703,25.2927,25.2182,25.2927,96000.0
2009-09-24 14:55:00,33.94,34.03,33.94,34.01,132500.0,25.2927,25.3598,25.2927,25.3449,132500.0
2009-09-24 15:00:00,34.01,34.04,33.91,33.92,117300.0,25.3449,25.3672,25.2703,25.2778,117300.0
2009-09-24 15:05:00,33.91,33.92,33.82,33.88,111700.0,25.2703,25.2778,25.2033,25.248,111700.0
2009-09-24 15:10:00,33.88,34.0,33.84,33.98,128300.0,25.248,25.3374,25.2182,25.3225,128300.0
2009-09-24 15:15:00,33.98,34.02,33.95,34.01,118700.0,25.3225,25.3523,25.3002,25.3449,118700.0
2009-09-24 15:20:00,34.01,34.04,33.97,34.0,162300.0,25.3449,25.3672,25.3151,25.3374,162300.0
2009-09-24 15:25:00,33.99,34.1,33.96,34.05,159400.0,25.33,25.4119,25.3076,25.3747,159400.0
2009-09-24 15:30:00,34.04,34.09,33.99,34.0,169800.0,25.3672,25.4045,25.33,25.3374,169800.0
2009-09-24 15:35:00,34.0,34.01,33.89,33.9,171300.0,25.3374,25.3449,25.2554,25.2629,171300.0
2009-09-24 15:40:00,33.9,33.98,33.89,33.94,187500.0,25.2629,25.3225,25.2554,25.2927,187500.0
2009-09-24 15:45:00,33.95,33.96,33.87,33.89,151400.0,25.3002,25.3076,25.2405,25.2554,151400.0
2009-09-24 15:50:00,33.89,33.97,33.88,33.96,347400.0,25.2554,25.3151,25.248,25.3076,347400.0
2009-09-24 15:55:00,33.95,33.96,33.9,33.91,288100.0,25.3002,25.3076,25.2629,25.2703,288100.0
2009-09-25 09:30:00,33.7,33.73,33.5,33.53,88000.0,25.1138,25.1362,24.9648,24.9872,88000.0
2009-09-25 09:35:00,33.5,33.73,33.44,33.69,162200.0,24.9648,25.1362,24.9201,25.1064,162200.0
2009-09-25 09:40:00,33.68,34.0,33.66,33.99,103500.0,25.0989,25.3374,25.084,25.33,103500.0
2009-09-25 09:45:00,33.98,34.0,33.8,33.83,67400.0,25.3225,25.3374,25.1884,25.2107,67400.0
2009-09-25 09:50:00,33.83,33.87,33.69,33.73,88700.0,25.2107,25.2405,25.1064,25.1362,88700.0
2009-09-25 09:55:00,33.75,33.99,33.73,33.84,65000.0,25.1511,25.33,25.1362,25.2182,65000.0
2009-09-25 10:00:00,33.84,33.91,33.67,33.88,111800.0,25.2182,25.2703,25.0915,25.248,111800.0
2009-09-25 10:05:00,33.89,33.92,33.78,33.85,61100.0,25.2554,25.2778,25.1735,25.2256,61100.0
2009-09-25 10:10:00,33.85,33.85,33.64,33.67,77800.0,25.2256,25.2256,25.0691,25.0915,77800.0
2009-09-25 10:15:00,33.67,33.71,33.62,33.64,27700.0,25.0915,25.1213,25.0542,25.0691,27700.0
2009-09-25 10:20:00,33.64,33.77,33.58,33.6,65900.0,25.0691,25.166,25.0244,25.0393,65900.0
2009-09-25 10:25:00,33.6,33.66,33.58,33.63,46600.0,25.0393,25.084,25.0244,25.0617,46600.0
2009-09-25 10:30:00,33.63,33.66,33.55,33.55,35200.0,25.0617,25.084,25.0021,25.0021,35200.0
2009-09-25 10:35:00,33.55,33.58,33.43,33.43,35900.0,25.0021,25.0244,24.9126,24.9126,35900.0
2009-09-25 10:40:00,33.43,33.53,33.43,33.52,104000.0,24.9126,24.9872,24.9126,24.9797,104000.0
2009-09-25 10:45:00,33.51,33.52,33.43,33.44,49200.0,24.9723,24.9797,24.9126,24.9201,49200.0
2009-09-25 10:50:00,33.45,33.46,33.39,33.46,74700.0,24.9275,24.935,24.8828,24.935,74700.0
2009-09-25 10:55:00,33.43,33.51,33.43,33.46,57200.0,24.9126,24.9723,24.9126,24.935,57200.0
2009-09-25 11:00:00,33.45,33.54,33.4,33.5,84800.0,24.9275,24.9946,24.8903,24.9648,84800.0
2009-09-25 11:05:00,33.49,33.56,33.36,33.41,42400.0,24.9574,25.0095,24.8605,24.8977,42400.0
2009-09-25 11:10:00,33.41,33.41,33.27,33.31,47000.0,24.8977,24.8977,24.7934,24.8232,47000.0
2009-09-25 11:15:00,33.31,33.31,33.24,33.26,54300.0,24.8232,24.8232,24.771,24.786,54300.0
2009-09-25 11:20:00,33.26,33.3,33.18,33.22,110400.0,24.786,24.8158,24.7263,24.7561,110400.0
2009-09-25 11:25:00,33.22,33.29,33.16,33.24,133300.0,24.7561,24.8083,24.7114,24.771,133300.0
2009-09-25 11:30:00,33.24,33.29,33.14,33.16,168300.0,24.771,24.8083,24.6965,24.7114,168300.0
2009-09-25 11:35:00,33.16,33.24,33.11,33.24,107400.0,24.7114,24.771,24.6742,24.771,107400.0
2009-09-25 11:40:00,33.24,33.24,33.16,33.2,71000.0,24.771,24.771,24.7114,24.7412,71000.0
2009-09-25 11:45:00,33.19,33.19,33.13,33.18,32500.0,24.7338,24.7338,24.6891,24.7263,32500.0
2009-09-25 11:50:00,33.17,33.21,33.16,33.18,328200.0,24.7189,24.7487,24.7114,24.7263,328200.0
2009-09-25 11:55:00,33.18,33.19,33.1,33.17,63400.0,24.7263,24.7338,24.6667,24.7189,63400.0
2009-09-25 12:00:00,33.16,33.17,33.11,33.16,56600.0,24.7114,24.7189,24.6742,24.7114,56600.0
2009-09-25 12:05:00,33.16,33.18,33.09,33.11,99700.0,24.7114,24.7263,24.6593,24.6742,99700.0
2009-09-25 12:10:00,33.11,33.16,33.11,33.13,73800.0,24.6742,24.7114,24.6742,24.6891,73800.0
2009-09-25 12:15:00,33.13,33.13,33.0,33.07,108900.0,24.6891,24.6891,24.5922,24.6444,108900.0
2009-09-25 12:20:00,33.07,33.08,33.0,33.08,55900.0,24.6444,24.6518,24.5922,24.6518,55900.0
2009-09-25 12:25:00,33.07,33.15,33.05,33.12,66700.0,24.6444,24.704,24.6295,24.6816,66700.0
2009-09-25 12:30:00,33.12,33.18,33.12,33.13,31600.0,24.6816,24.7263,24.6816,24.6891,31600.0
2009-09-25 12:35:00,33.13,33.23,33.13,33.16,70500.0,24.6891,24.7636,24.6891,24.7114,70500.0
2009-09-25 12:40:00,33.16,33.2,33.15,33.18,57500.0,24.7114,24.7412,24.704,24.7263,57500.0
2009-09-25 12:45:00,33.18,33.18,33.14,33.14,28500.0,24.7263,24.7263,24.6965,24.6965,28500.0
2009-09-25 12:50:00,33.14,33.17,33.11,33.12,97300.0,24.6965,24.7189,24.6742,24.6816,97300.0
2009-09-25 12:55:00,33.11,33.13,33.08,33.11,54000.0,24.6742,24.6891,24.6518,24.6742,54000.0
2009-09-25 13:00:00,33.11,33.14,33.06,33.08,64400.0,24.6742,24.6965,24.6369,24.6518,64400.0
2009-09-25 13:05:00,33.08,33.09,33.05,33.06,18600.0,24.6518,24.6593,24.6295,24.6369,18600.0
2009-09-25 13:10:00,33.05,33.1,33.0,33.07,62300.0,24.6295,24.6667,24.5922,24.6444,62300.0
2009-09-25 13:15:00,33.08,33.13,33.04,33.1,76500.0,24.6518,24.6891,24.622,24.6667,76500.0
2009-09-25 13:20:00,33.1,33.11,33.0,33.03,43500.0,24.6667,24.6742,24.5922,24.6146,43500.0
2009-09-25 13:25:00,33.04,33.16,33.03,33.14,40500.0,24.622,24.7114,24.6146,24.6965,40500.0
2009-09-25 13:30:00,33.14,33.14,33.09,33.13,40200.0,24.6965,24.6965,24.6593,24.6891,40200.0
2009-09-25 13:35:00,33.12,33.12,33.07,33.11,33900.0,24.6816,24.6816,24.6444,24.6742,33900.0
2009-09-25 13:40:00,33.1,33.15,33.1,33.13,24500.0,24.6667,24.704,24.6667,24.6891,24500.0
2009-09-25 13:45:00,33.13,33.13,33.07,33.09,51300.0,24.6891,24.6891,24.6444,24.6593,51300.0
2009-09-25 13:50:00,33.09,33.09,33.04,33.06,50100.0,24.6593,24.6593,24.622,24.6369,50100.0
2009-09-25 13:55:00,33.06,33.14,33.05,33.14,60800.0,24.6369,24.6965,24.6295,24.6965,60800.0
2009-09-25 14:00:00,33.14,33.16,33.12,33.14,115600.0,24.6965,24.7114,24.6816,24.6965,115600.0
2009-09-25 14:05:00,33.15,33.15,33.09,33.09,53300.0,24.704,24.704,24.6593,24.6593,53300.0
2009-09-25 14:10:00,33.1,33.2,33.09,33.2,84800.0,24.6667,24.7412,24.6593,24.7412,84800.0
2009-09-25 14:15:00,33.2,33.24,33.2,33.24,74200.0,24.7412,24.771,24.7412,24.771,74200.0
2009-09-25 14:20:00,33.23,33.26,33.22,33.22,27400.0,24.7636,24.786,24.7561,24.7561,27400.0
2009-09-25 14:25:00,33.23,33.23,33.19,33.2,41800.0,24.7636,24.7636,24.7338,24.7412,41800.0
2009-09-25 14:30:00,33.2,33.23,33.05,33.17,115600.0,24.7412,24.7636,24.6295,24.7189,115600.0
2009-09-25 14:35:00,33.17,33.18,33.11,33.17,56000.0,24.7189,24.7263,24.6742,24.7189,56000.0
2009-09-25 14:40:00,33.17,33.19,33.12,33.12,46300.0,24.7189,24.7338,24.6816,24.6816,46300.0
2009-09-25 14:45:00,33.13,33.2,33.13,33.15,75800.0,24.6891,24.7412,24.6891,24.704,75800.0
2009-09-25 14:50:00,33.15,33.26,33.14,33.23,62200.0,24.704,24.786,24.6965,24.7636,62200.0
2009-09-25 14:55:00,33.23,33.25,33.21,33.21,58500.0,24.7636,24.7785,24.7487,24.7487,58500.0
2009-09-25 15:00:00,33.22,33.22,33.17,33.18,35800.0,24.7561,24.7561,24.7189,24.7263,35800.0
2009-09-25 15:05:00,33.18,33.19,33.15,33.15,49200.0,24.7263,24.7338,24.704,24.704,49200.0
2009-09-25 15:10:00,33.16,33.16,33.13,33.14,66500.0,24.7114,24.7114,24.6891,24.6965,66500.0
2009-09-25 15:15:00,33.14,33.17,33.13,33.17,58600.0,24.6965,24.7189,24.6891,24.7189,58600.0
2009-09-25 15:20:00,33.17,33.19,33.15,33.15,110200.0,24.7189,24.7338,24.704,24.704,110200.0
2009-09-25 15:25:00,33.15,33.16,33.13,33.14,88600.0,24.704,24.7114,24.6891,24.6965,88600.0
2009-09-25 15:30:00,33.14,33.17,33.12,33.15,79800.0,24.6965,24.7189,24.6816,24.704,79800.0
2009-09-25 15:35:00,33.14,33.16,33.14,33.15,164300.0,24.6965,24.7114,24.6965,24.704,164300.0
2009-09-25 15:40:00,33.14,33.16,33.08,33.13,179600.0,24.6965,24.7114,24.6518,24.6891,179600.0
2009-09-25 15:45:00,33.14,33.16,33.06,33.1,227100.0,24.6965,24.7114,24.6369,24.6667,227100.0
2009-09-25 15:50:00,33.1,33.11,33.0,33.0,263200.0,24.6667,24.6742,24.5922,24.5922,263200.0
2009-09-25 15:55:00,33.0,33.02,32.94,33.02,466200.0,24.5922,24.6071,24.5475,24.6071,466200.0
2009-09-28 09:30:00,33.17,33.21,32.93,32.94,58600.0,24.7189,24.7487,24.54,24.5475,58600.0
2009-09-28 09:35:00,32.93,33.01,32.9,32.97,68500.0,24.54,24.5996,24.5177,24.5698,68500.0
2009-09-28 09:40:00,32.95,33.17,32.91,33.14,54300.0,24.5549,24.7189,24.5251,24.6965,54300.0
2009-09-28 09:45:00,33.16,33.25,33.15,33.18,121100.0,24.7114,24.7785,24.704,24.7263,121100.0
2009-09-28 09:50:00,33.2,33.22,33.13,33.15,59300.0,24.7412,24.7561,24.6891,24.704,59300.0
2009-09-28 09:55:00,33.15,33.18,33.09,33.16,51600.0,24.704,24.7263,24.6593,24.7114,51600.0
2009-09-28 10:00:00,33.17,33.25,33.17,33.18,58500.0,24.7189,24.7785,24.7189,24.7263,58500.0
2009-09-28 10:05:00,33.18,33.23,33.13,33.21,57400.0,24.7263,24.7636,24.6891,24.7487,57400.0
2009-09-28 10:10:00,33.21,33.22,33.15,33.15,28800.0,24.7487,24.7561,24.704,24.704,28800.0
2009-09-28 10:15:00,33.16,33.21,33.13,33.14,45600.0,24.7114,24.7487,24.6891,24.6965,45600.0
2009-09-28 10:20:00,33.15,33.25,33.14,33.23,26000.0,24.704,24.7785,24.6965,24.7636,26000.0
2009-09-28 10:25:00,33.22,33.27,33.21,33.27,24200.0,24.7561,24.7934,24.7487,24.7934,24200.0
2009-09-28 10:30:00,33.27,33.37,33.26,33.35,53200.0,24.7934,24.8679,24.786,24.853,53200.0
2009-09-28 10:35:00,33.35,33.36,33.32,33.32,23800.0,24.853,24.8605,24.8307,24.8307,23800.0
2009-09-28 10:40:00,33.32,33.35,33.32,33.34,55100.0,24.8307,24.853,24.8307,24.8456,55100.0
2009-09-28 10:45:00,33.33,33.4,33.32,33.38,57100.0,24.8381,24.8903,24.8307,24.8754,57100.0
2009-09-28 10:50:00,33.38,33.43,33.35,33.37,43900.0,24.8754,24.9126,24.853,24.8679,43900.0
2009-09-28 10:55:00,33.37,33.45,33.37,33.42,85300.0,24.8679,24.9275,24.8679,24.9052,85300.0
2009-09-28 11:00:00,33.42,33.46,33.4,33.45,25100.0,24.9052,24.935,24.8903,24.9275,25100.0
2009-09-28 11:05:00,33.44,33.48,33.44,33.47,22400.0,24.9201,24.9499,24.9201,24.9424,22400.0
2009-09-28 11:10:00,33.46,33.47,33.43,33.47,20500.0,24.935,24.9424,24.9126,24.9424,20500.0
2009-09-28 11:15:00,33.47,33.51,33.46,33.5,29500.0,24.9424,24.9723,24.935,24.9648,29500.0
2009-09-28 11:20:00,33.49,33.62,33.49,33.59,74500.0,24.9574,25.0542,24.9574,25.0319,74500.0
2009-09-28 11:25:00,33.59,33.63,33.55,33.58,75400.0,25.0319,25.0617,25.0021,25.0244,75400.0
2009-09-28 11:30:00,33.58,33.64,33.57,33.64,65500.0,25.0244,25.0691,25.017,25.0691,65500.0
2009-09-28 11:35:00,33.63,33.63,33.53,33.53,30300.0,25.0617,25.0617,24.9872,24.9872,30300.0
2009-09-28 11:40:00,33.53,33.55,33.46,33.47,19600.0,24.9872,25.0021,24.935,24.9424,19600.0
2009-09-28 11:45:00,33.47,33.53,33.46,33.52,27600.0,24.9424,24.9872,24.935,24.9797,27600.0
2009-09-28 11:50:00,33.51,33.54,33.51,33.53,18000.0,24.9723,24.9946,24.9723,24.9872,18000.0
2009-09-28 11:55:00,33.53,33.55,33.51,33.53,16900.0,24.9872,25.0021,24.9723,24.9872,16900.0
2009-09-28 12:00:00,33.53,33.56,33.5,33.56,32000.0,24.9872,25.0095,24.9648,25.0095,32000.0
2009-09-28 12:05:00,33.54,33.6,33.54,33.57,35200.0,24.9946,25.0393,24.9946,25.017,35200.0
2009-09-28 12:10:00,33.58,33.58,33.52,33.58,48200.0,25.0244,25.0244,24.9797,25.0244,48200.0
2009-09-28 12:15:00,33.58,33.59,33.56,33.57,16500.0,25.0244,25.0319,25.0095,25.017,16500.0
2009-09-28 12:20:00,33.56,33.58,33.53,33.53,20100.0,25.0095,25.0244,24.9872,24.9872,20100.0
2009-09-28 12:25:00,33.54,33.55,33.5,33.5,22800.0,24.9946,25.0021,24.9648,24.9648,22800.0
2009-09-28 12:30:00,33.5,33.54,33.49,33.53,34700.0,24.9648,24.9946,24.9574,24.9872,34700.0
2009-09-28 12:35:00,33.54,33.59,33.53,33.58,28200.0,24.9946,25.0319,24.9872,25.0244,28200.0
2009-09-28 12:40:00,33.58,33.62,33.58,33.59,24700.0,25.0244,25.0542,25.0244,25.0319,24700.0
2009-09-28 12:45:00,33.6,33.6,33.59,33.6,22900.0,25.0393,25.0393,25.0319,25.0393,22900.0
2009-09-28 12:50:00,33.6,33.6,33.58,33.59,58800.0,25.0393,25.0393,25.0244,25.0319,58800.0
2009-09-28 12:55:00,33.59,33.6,33.56,33.56,6900.0,25.0319,25.0393,25.0095,25.0095,6900.0
2009-09-28 13:00:00,33.56,33.57,33.53,33.53,21300.0,25.0095,25.017,24.9872,24.9872,21300.0
2009-09-28 13:05:00,33.54,33.54,33.52,33.52,16700.0,24.9946,24.9946,24.9797,24.9797,16700.0
2009-09-28 13:10:00,33.52,33.53,33.52,33.53,3500.0,24.9797,24.9872,24.9797,24.9872,3500.0
2009-09-28 13:15:00,33.52,33.53,33.48,33.49,48200.0,24.9797,24.9872,24.9499,24.9574,48200.0
2009-09-28 13:20:00,33.5,33.5,33.49,33.5,19000.0,24.9648,24.9648,24.9574,24.9648,19000.0
2009-09-28 13:25:00,33.49,33.51,33.49,33.5,34800.0,24.9574,24.9723,24.9574,24.9648,34800.0
2009-09-28 13:30:00,33.5,33.54,33.49,33.54,20100.0,24.9648,24.9946,24.9574,24.9946,20100.0
2009-09-28 13:35:00,33.54,33.56,33.53,33.56,30400.0,24.9946,25.0095,24.9872,25.0095,30400.0
2009-09-28 13:40:00,33.56,33.64,33.56,33.64,22400.0,25.0095,25.0691,25.0095,25.0691,22400.0
2009-09-28 13:45:00,33.64,33.64,33.59,33.61,19700.0,25.0691,25.0691,25.0319,25.0468,19700.0
2009-09-28 13:50:00,33.61,33.62,33.56,33.56,21900.0,25.0468,25.0542,25.0095,25.0095,21900.0
2009-09-28 13:55:00,33.57,33.57,33.5,33.51,16800.0,25.017,25.017,24.9648,24.9723,16800.0
2009-09-28 14:00:00,33.51,33.53,33.51,33.52,10700.0,24.9723,24.9872,24.9723,24.9797,10700.0
2009-09-28 14:05:00,33.52,33.52,33.46,33.46,38400.0,24.9797,24.9797,24.935,24.935,38400.0
2009-09-28 14:10:00,33.46,33.46,33.44,33.46,69900.0,24.935,24.935,24.9201,24.935,69900.0
2009-09-28 14:15:00,33.45,33.47,33.42,33.45,40100.0,24.9275,24.9424,24.9052,24.9275,40100.0
2009-09-28 14:20:00,33.44,33.45,33.36,33.43,79000.0,24.9201,24.9275,24.8605,24.9126,79000.0
2009-09-28 14:25:00,33.43,33.49,33.43,33.49,53600.0,24.9126,24.9574,24.9126,24.9574,53600.0
2009-09-28 14:30:00,33.5,33.5,33.47,33.48,36800.0,24.9648,24.9648,24.9424,24.9499,36800.0
2009-09-28 14:35:00,33.47,33.48,33.43,33.48,31700.0,24.9424,24.9499,24.9126,24.9499,31700.0
2009-09-28 14:40:00,33.48,33.5,33.47,33.48,30100.0,24.9499,24.9648,24.9424,24.9499,30100.0
2009-09-28 14:45:00,33.49,33.49,33.44,33.46,21400.0,24.9574,24.9574,24.9201,24.935,21400.0
2009-09-28 14:50:00,33.46,33.48,33.45,33.45,18100.0,24.935,24.9499,24.9275,24.9275,18100.0
2009-09-28 14:55:00,33.45,33.46,33.41,33.41,21700.0,24.9275,24.935,24.8977,24.8977,21700.0
2009-09-28 15:00:00,33.41,33.43,33.39,33.42,35000.0,24.8977,24.9126,24.8828,24.9052,35000.0
2009-09-28 15:05:00,33.41,33.45,33.41,33.45,44400.0,24.8977,24.9275,24.8977,24.9275,44400.0
2009-09-28 15:10:00,33.44,33.45,33.43,33.44,53500.0,24.9201,24.9275,24.9126,24.9201,53500.0
2009-09-28 15:15:00,33.44,33.53,33.43,33.51,76000.0,24.9201,24.9872,24.9126,24.9723,76000.0
2009-09-28 15:20:00,33.51,33.56,33.51,33.55,65900.0,24.9723,25.0095,24.9723,25.0021,65900.0
2009-09-28 15:25:00,33.55,33.58,33.55,33.58,55800.0,25.0021,25.0244,25.0021,25.0244,55800.0
2009-09-28 15:30:00,33.57,33.6,33.54,33.59,81800.0,25.017,25.0393,24.9946,25.0319,81800.0
2009-09-28 15:35:00,33.6,33.6,33.51,33.52,73400.0,25.0393,25.0393,24.9723,24.9797,73400.0
2009-09-28 15:40:00,33.51,33.52,33.5,33.5,73600.0,24.9723,24.9797,24.9648,24.9648,73600.0
2009-09-28 15:45:00,33.5,33.51,33.48,33.48,79000.0,24.9648,24.9723,24.9499,24.9499,79000.0
2009-09-28 15:50:00,33.48,33.54,33.47,33.54,143000.0,24.9499,24.9946,24.9424,24.9946,143000.0
2009-09-28 15:55:00,33.53,33.62,33.53,33.62,272300.0,24.9872,25.0542,24.9872,25.0542,272300.0
2009-09-29 09:30:00,33.62,33.75,33.59,33.72,64500.0,25.0542,25.1511,25.0319,25.1288,64500.0
2009-09-29 09:35:00,33.73,33.9,33.71,33.8,59200.0,25.1362,25.2629,25.1213,25.1884,59200.0
2009-09-29 09:40:00,33.81,33.88,33.67,33.74,68000.0,25.1958,25.248,25.0915,25.1437,68000.0
2009-09-29 09:45:00,33.72,33.72,33.6,33.61,40800.0,25.1288,25.1288,25.0393,25.0468,40800.0
2009-09-29 09:50:00,33.61,33.71,33.6,33.66,85400.0,25.0468,25.1213,25.0393,25.084,85400.0
2009-09-29 09:55:00,33.65,33.78,33.65,33.76,76400.0,25.0766,25.1735,25.0766,25.1586,76400.0
2009-09-29 10:00:00,33.75,33.76,33.37,33.55,120000.0,25.1511,25.1586,24.8679,25.0021,120000.0
2009-09-29 10:05:00,33.56,33.72,33.55,33.71,171000.0,25.0095,25.1288,25.0021,25.1213,171000.0
2009-09-29 10:10:00,33.7,33.88,33.64,33.8,50600.0,25.1138,25.248,25.0691,25.1884,50600.0
2009-09-29 10:15:00,33.8,33.84,33.68,33.71,30900.0,25.1884,25.2182,25.0989,25.1213,30900.0
2009-09-29 10:20:00,33.71,33.71,33.6,33.6,29700.0,25.1213,25.1213,25.0393,25.0393,29700.0
2009-09-29 10:25:00,33.62,33.64,33.6,33.62,27800.0,25.0542,25.0691,25.0393,25.0542,27800.0
2009-09-29 10:30:00,33.63,33.65,33.58,33.62,30400.0,25.0617,25.0766,25.0244,25.0542,30400.0
2009-09-29 10:35:00,33.61,33.7,33.58,33.7,38000.0,25.0468,25.1138,25.0244,25.1138,38000.0
2009-09-29 10:40:00,33.7,33.71,33.56,33.59,47500.0,25.1138,25.1213,25.0095,25.0319,47500.0
2009-09-29 10:45:00,33.59,33.71,33.59,33.66,64800.0,25.0319,25.1213,25.0319,25.084,64800.0
2009-09-29 10:50:00,33.67,33.68,33.52,33.54,65800.0,25.0915,25.0989,24.9797,24.9946,65800.0
2009-09-29 10:55:00,33.55,33.6,33.45,33.5,93100.0,25.0021,25.0393,24.9275,24.9648,93100.0
2009-09-29 11:00:00,33.5,33.52,33.44,33.51,60200.0,24.9648,24.9797,24.9201,24.9723,60200.0
2009-09-29 11:05:00,33.51,33.53,33.48,33.49,74100.0,24.9723,24.9872,24.9499,24.9574,74100.0
2009-09-29 11:10:00,33.48,33.5,33.44,33.44,34100.0,24.9499,24.9648,24.9201,24.9201,34100.0
2009-09-29 11:15:00,33.44,33.45,33.4,33.42,52700.0,24.9201,24.9275,24.8903,24.9052,52700.0
2009-09-29 11:20:00,33.42,33.43,33.33,33.35,50200.0,24.9052,24.9126,24.8381,24.853,50200.0
2009-09-29 11:25:00,33.36,33.47,33.36,33.47,51100.0,24.8605,24.9424,24.8605,24.9424,51100.0
2009-09-29 11:30:00,33.47,33.54,33.47,33.5,68000.0,24.9424,24.9946,24.9424,24.9648,68000.0
2009-09-29 11:35:00,33.5,33.51,33.39,33.4,27900.0,24.9648,24.9723,24.8828,24.8903,27900.0
2009-09-29 11:40:00,33.4,33.46,33.37,33.44,55200.0,24.8903,24.935,24.8679,24.9201,55200.0
2009-09-29 11:45:00,33.45,33.46,33.35,33.39,44700.0,24.9275,24.935,24.853,24.8828,44700.0
2009-09-29 11:50:00,33.4,33.41,33.33,33.4,39000.0,24.8903,24.8977,24.8381,24.8903,39000.0
2009-09-29 11:55:00,33.4,33.44,33.38,33.4,41900.0,24.8903,24.9201,24.8754,24.8903,41900.0
2009-09-29 12:00:00,33.4,33.43,33.38,33.4,27500.0,24.8903,24.9126,24.8754,24.8903,27500.0
2009-09-29 12:05:00,33.4,33.4,33.33,33.38,35200.0,24.8903,24.8903,24.8381,24.8754,35200.0
2009-09-29 12:10:00,33.37,33.42,33.34,33.42,20300.0,24.8679,24.9052,24.8456,24.9052,20300.0
2009-09-29 12:15:00,33.42,33.46,33.41,33.45,20400.0,24.9052,24.935,24.8977,24.9275,20400.0
2009-09-29 12:20:00,33.44,33.47,33.38,33.38,20500.0,24.9201,24.9424,24.8754,24.8754,20500.0
2009-09-29 12:25:00,33.37,33.51,33.37,33.5,39800.0,24.8679,24.9723,24.8679,24.9648,39800.0
2009-09-29 12:30:00,33.5,33.56,33.49,33.54,21500.0,24.9648,25.0095,24.9574,24.9946,21500.0
2009-09-29 12:35:00,33.54,33.59,33.54,33.59,30900.0,24.9946,25.0319,24.9946,25.0319,30900.0
2009-09-29 12:40:00,33.58,33.61,33.55,33.59,26900.0,25.0244,25.0468,25.0021,25.0319,26900.0
2009-09-29 12:45:00,33.59,33.64,33.59,33.62,27100.0,25.0319,25.0691,25.0319,25.0542,27100.0
2009-09-29 12:50:00,33.62,33.68,33.61,33.68,30500.0,25.0542,25.0989,25.0468,25.0989,30500.0
2009-09-29 12:55:00,33.67,33.71,33.66,33.7,30400.0,25.0915,25.1213,25.084,25.1138,30400.0
2009-09-29 13:00:00,33.7,33.76,33.7,33.72,38700.0,25.1138,25.1586,25.1138,25.1288,38700.0
2009-09-29 13:05:00,33.72,33.76,33.71,33.71,19000.0,25.1288,25.1586,25.1213,25.1213,19000.0
2009-09-29 13:10:00,33.72,33.73,33.69,33.72,26600.0,25.1288,25.1362,25.1064,25.1288,26600.0
2009-09-29 13:15:00,33.73,33.73,33.67,33.68,26800.0,25.1362,25.1362,25.0915,25.0989,26800.0
2009-09-29 13:20:00,33.67,33.71,33.65,33.7,51800.0,25.0915,25.1213,25.0766,25.1138,51800.0
2009-09-29 13:25:00,33.71,33.76,33.69,33.75,49900.0,25.1213,25.1586,25.1064,25.1511,49900.0
2009-09-29 13:30:00,33.76,33.77,33.72,33.73,30600.0,25.1586,25.166,25.1288,25.1362,30600.0
2009-09-29 13:35:00,33.73,33.75,33.67,33.7,47700.0,25.1362,25.1511,25.0915,25.1138,47700.0
2009-09-29 13:40:00,33.7,33.7,33.64,33.64,33500.0,25.1138,25.1138,25.0691,25.0691,33500.0
2009-09-29 13:45:00,33.64,33.67,33.63,33.65,40500.0,25.0691,25.0915,25.0617,25.0766,40500.0
2009-09-29 13:50:00,33.66,33.72,33.65,33.69,49200.0,25.084,25.1288,25.0766,25.1064,49200.0
2009-09-29 13:55:00,33.69,33.72,33.64,33.64,41400.0,25.1064,25.1288,25.0691,25.0691,41400.0
2009-09-29 14:00:00,33.65,33.65,33.55,33.55,27300.0,25.0766,25.0766,25.0021,25.0021,27300.0
2009-09-29 14:05:00,33.55,33.56,33.51,33.52,38100.0,25.0021,25.0095,24.9723,24.9797,38100.0
2009-09-29 14:10:00,33.53,33.53,33.46,33.49,68200.0,24.9872,24.9872,24.935,24.9574,68200.0
2009-09-29 14:15:00,33.49,33.5,33.43,33.44,39400.0,24.9574,24.9648,24.9126,24.9201,39400.0
2009-09-29 14:20:00,33.43,33.44,33.41,33.42,24500.0,24.9126,24.9201,24.8977,24.9052,24500.0
2009-09-29 14:25:00,33.42,33.42,33.39,33.4,27000.0,24.9052,24.9052,24.8828,24.8903,27000.0
2009-09-29 14:30:00,33.4,33.4,33.29,33.32,65300.0,24.8903,24.8903,24.8083,24.8307,65300.0
2009-09-29 14:35:00,33.32,33.35,33.31,33.33,31800.0,24.8307,24.853,24.8232,24.8381,31800.0
2009-09-29 14:40:00,33.32,33.33,33.29,33.3,26900.0,24.8307,24.8381,24.8083,24.8158,26900.0
2009-09-29 14:45:00,33.3,33.3,33.28,33.28,37000.0,24.8158,24.8158,24.8009,24.8009,37000.0
2009-09-29 14:50:00,33.28,33.3,33.28,33.3,44700.0,24.8009,24.8158,24.8009,24.8158,44700.0
2009-09-29 14:55:00,33.3,33.32,33.28,33.32,55200.0,24.8158,24.8307,24.8009,24.8307,55200.0
2009-09-29 15:00:00,33.32,33.36,33.32,33.36,36100.0,24.8307,24.8605,24.8307,24.8605,36100.0
2009-09-29 15:05:00,33.36,33.39,33.35,33.39,49500.0,24.8605,24.8828,24.853,24.8828,49500.0
2009-09-29 15:10:00,33.39,33.42,33.36,33.37,70300.0,24.8828,24.9052,24.8605,24.8679,70300.0
2009-09-29 15:15:00,33.38,33.4,33.37,33.4,38200.0,24.8754,24.8903,24.8679,24.8903,38200.0
2009-09-29 15:20:00,33.4,33.45,33.39,33.43,64300.0,24.8903,24.9275,24.8828,24.9126,64300.0
2009-09-29 15:25:00,33.43,33.45,33.35,33.38,85100.0,24.9126,24.9275,24.853,24.8754,85100.0
2009-09-29 15:30:00,33.38,33.39,33.34,33.38,65300.0,24.8754,24.8828,24.8456,24.8754,65300.0
2009-09-29 15:35:00,33.38,33.46,33.37,33.46,107100.0,24.8754,24.935,24.8679,24.935,107100.0
2009-09-29 15:40:00,33.45,33.49,33.42,33.48,148100.0,24.9275,24.9574,24.9052,24.9499,148100.0
2009-09-29 15:45:00,33.48,33.52,33.46,33.5,169100.0,24.9499,24.9797,24.935,24.9648,169100.0
2009-09-29 15:50:00,33.5,33.52,33.43,33.52,269000.0,24.9648,24.9797,24.9126,24.9797,269000.0
2009-09-29 15:55:00,33.52,33.52,33.45,33.46,250900.0,24.9797,24.9797,24.9275,24.935,250900.0
2009-09-30 09:30:00,33.5,33.51,33.31,33.31,71700.0,24.9648,24.9723,24.8232,24.8232,71700.0
2009-09-30 09:35:00,33.3,33.31,33.13,33.27,75200.0,24.8158,24.8232,24.6891,24.7934,75200.0
2009-09-30 09:40:00,33.24,33.26,32.97,32.98,99600.0,24.771,24.786,24.5698,24.5773,99600.0
2009-09-30 09:45:00,32.98,32.98,32.75,32.76,95600.0,24.5773,24.5773,24.4059,24.4133,95600.0
2009-09-30 09:50:00,32.76,32.82,32.65,32.81,100300.0,24.4133,24.4581,24.3314,24.4506,100300.0
2009-09-30 09:55:00,32.82,32.82,32.52,32.64,158000.0,24.4581,24.4581,24.2345,24.3239,158000.0
2009-09-30 10:00:00,32.63,32.76,32.57,32.67,128900.0,24.3165,24.4133,24.2718,24.3463,128900.0
2009-09-30 10:05:00,32.67,32.72,32.5,32.52,69800.0,24.3463,24.3835,24.2196,24.2345,69800.0
2009-09-30 10:10:00,32.51,32.65,32.5,32.65,59600.0,24.227,24.3314,24.2196,24.3314,59600.0
2009-09-30 10:15:00,32.63,32.64,32.59,32.63,52700.0,24.3165,24.3239,24.2867,24.3165,52700.0
2009-09-30 10:20:00,32.63,32.64,32.5,32.52,64900.0,24.3165,24.3239,24.2196,24.2345,64900.0
2009-09-30 10:25:00,32.51,32.58,32.45,32.54,47200.0,24.227,24.2792,24.1823,24.2494,47200.0
2009-09-30 10:30:00,32.55,32.62,32.49,32.58,50400.0,24.2568,24.309,24.2121,24.2792,50400.0
2009-09-30 10:35:00,32.57,32.61,32.53,32.58,28700.0,24.2718,24.3016,24.2419,24.2792,28700.0
2009-09-30 10:40:00,32.58,32.58,32.46,32.48,51900.0,24.2792,24.2792,24.1898,24.2047,51900.0
2009-09-30 10:45:00,32.48,32.52,32.42,32.46,66500.0,24.2047,24.2345,24.16,24.1898,66500.0
2009-09-30 10:50:00,32.45,32.47,32.38,32.41,66800.0,24.1823,24.1972,24.1302,24.1525,66800.0
2009-09-30 10:55:00,32.41,32.42,32.33,32.4,33500.0,24.1525,24.16,24.0929,24.1451,33500.0
2009-09-30 11:00:00,32.4,32.51,32.4,32.5,32700.0,24.1451,24.227,24.1451,24.2196,32700.0
2009-09-30 11:05:00,32.5,32.56,32.49,32.56,80300.0,24.2196,24.2643,24.2121,24.2643,80300.0
2009-09-30 11:10:00,32.55,32.69,32.55,32.68,72400.0,24.2568,24.3612,24.2568,24.3537,72400.0
2009-09-30 11:15:00,32.68,32.69,32.65,32.67,59400.0,24.3537,24.3612,24.3314,24.3463,59400.0
2009-09-30 11:20:00,32.66,32.83,32.66,32.79,79800.0,24.3388,24.4655,24.3388,24.4357,79800.0
2009-09-30 11:25:00,32.78,32.84,32.78,32.8,55300.0,24.4282,24.473,24.4282,24.4432,55300.0
2009-09-30 11:30:00,32.8,32.88,32.8,32.82,55100.0,24.4432,24.5028,24.4432,24.4581,55100.0
2009-09-30 11:35:00,32.82,32.91,32.8,32.89,125500.0,24.4581,24.5251,24.4432,24.5102,125500.0
2009-09-30 11:40:00,32.89,32.9,32.78,32.8,49800.0,24.5102,24.5177,24.4282,24.4432,49800.0
2009-09-30 11:45:00,32.8,32.81,32.72,32.73,20000.0,24.4432,24.4506,24.3835,24.391,20000.0
2009-09-30 11:50:00,32.73,32.82,32.72,32.8,34600.0,24.391,24.4581,24.3835,24.4432,34600.0
2009-09-30 11:55:00,32.79,32.94,32.77,32.9,96200.0,24.4357,24.5475,24.4208,24.5177,96200.0
2009-09-30 12:00:00,32.91,32.93,32.85,32.93,29400.0,24.5251,24.54,24.4804,24.54,29400.0
2009-09-30 12:05:00,32.93,32.99,32.92,32.94,40400.0,24.54,24.5847,24.5326,24.5475,40400.0
2009-09-30 12:10:00,32.94,32.95,32.89,32.9,18300.0,24.5475,24.5549,24.5102,24.5177,18300.0
2009-09-30 12:15:00,32.91,33.0,32.91,32.93,20200.0,24.5251,24.5922,24.5251,24.54,20200.0
2009-09-30 12:20:00,32.92,32.95,32.92,32.94,14700.0,24.5326,24.5549,24.5326,24.5475,14700.0
2009-09-30 12:25:00,32.95,33.0,32.95,32.99,19800.0,24.5549,24.5922,24.5549,24.5847,19800.0
2009-09-30 12:30:00,32.99,33.06,32.99,33.03,25600.0,24.5847,24.6369,24.5847,24.6146,25600.0
2009-09-30 12:35:00,33.02,33.08,33.02,33.07,43000.0,24.6071,24.6518,24.6071,24.6444,43000.0
2009-09-30 12:40:00,33.07,33.14,33.07,33.11,27200.0,24.6444,24.6965,24.6444,24.6742,27200.0
2009-09-30 12:45:00,33.11,33.12,33.06,33.07,93000.0,24.6742,24.6816,24.6369,24.6444,93000.0
2009-09-30 12:50:00,33.07,33.17,33.07,33.16,126800.0,24.6444,24.7189,24.6444,24.7114,126800.0
2009-09-30 12:55:00,33.16,33.29,33.16,33.23,54700.0,24.7114,24.8083,24.7114,24.7636,54700.0
2009-09-30 13:00:00,33.23,33.37,33.22,33.35,65000.0,24.7636,24.8679,24.7561,24.853,65000.0
2009-09-30 13:05:00,33.34,33.39,33.28,33.3,32600.0,24.8456,24.8828,24.8009,24.8158,32600.0
2009-09-30 13:10:00,33.29,33.3,33.25,33.28,25500.0,24.8083,24.8158,24.7785,24.8009,25500.0
2009-09-30 13:15:00,33.28,33.29,33.24,33.26,38800.0,24.8009,24.8083,24.771,24.786,38800.0
2009-09-30 13:20:00,33.26,33.28,33.23,33.26,37700.0,24.786,24.8009,24.7636,24.786,37700.0
2009-09-30 13:25:00,33.26,33.28,33.23,33.24,51900.0,24.786,24.8009,24.7636,24.771,51900.0
2009-09-30 13:30:00,33.23,33.27,33.22,33.26,43700.0,24.7636,24.7934,24.7561,24.786,43700.0
2009-09-30 13:35:00,33.27,33.3,33.24,33.24,59200.0,24.7934,24.8158,24.771,24.771,59200.0
2009-09-30 13:40:00,33.24,33.27,33.22,33.26,85300.0,24.771,24.7934,24.7561,24.786,85300.0
2009-09-30 13:45:00,33.26,33.28,33.24,33.27,61800.0,24.786,24.8009,24.771,24.7934,61800.0
2009-09-30 13:50:00,33.28,33.29,33.26,33.28,22300.0,24.8009,24.8083,24.786,24.8009,22300.0
2009-09-30 13:55:00,33.28,33.29,33.25,33.27,46700.0,24.8009,24.8083,24.7785,24.7934,46700.0
2009-09-30 14:00:00,33.27,33.31,33.21,33.31,129700.0,24.7934,24.8232,24.7487,24.8232,129700.0
2009-09-30 14:05:00,33.31,33.31,33.28,33.29,21700.0,24.8232,24.8232,24.8009,24.8083,21700.0
2009-09-30 14:10:00,33.29,33.29,33.25,33.26,30200.0,24.8083,24.8083,24.7785,24.786,30200.0
2009-09-30 14:15:00,33.26,33.3,33.25,33.28,30200.0,24.786,24.8158,24.7785,24.8009,30200.0
2009-09-30 14:20:00,33.28,33.29,33.26,33.28,24700.0,24.8009,24.8083,24.786,24.8009,24700.0
2009-09-30 14:25:00,33.28,33.32,33.27,33.31,28600.0,24.8009,24.8307,24.7934,24.8232,28600.0
2009-09-30 14:30:00,33.31,33.31,33.28,33.3,59400.0,24.8232,24.8232,24.8009,24.8158,59400.0
2009-09-30 14:35:00,33.29,33.31,33.27,33.29,57600.0,24.8083,24.8232,24.7934,24.8083,57600.0
2009-09-30 14:40:00,33.29,33.41,33.28,33.39,61200.0,24.8083,24.8977,24.8009,24.8828,61200.0
2009-09-30 14:45:00,33.39,33.42,33.36,33.36,42300.0,24.8828,24.9052,24.8605,24.8605,42300.0
2009-09-30 14:50:00,33.36,33.42,33.33,33.38,173800.0,24.8605,24.9052,24.8381,24.8754,173800.0
2009-09-30 14:55:00,33.39,33.4,33.32,33.32,108000.0,24.8828,24.8903,24.8307,24.8307,108000.0
2009-09-30 15:00:00,33.32,33.32,33.19,33.23,148100.0,24.8307,24.8307,24.7338,24.7636,148100.0
2009-09-30 15:05:00,33.24,33.24,33.14,33.19,116600.0,24.771,24.771,24.6965,24.7338,116600.0
2009-09-30 15:10:00,33.19,33.22,33.13,33.2,158200.0,24.7338,24.7561,24.6891,24.7412,158200.0
2009-09-30 15:15:00,33.21,33.29,33.18,33.27,150300.0,24.7487,24.8083,24.7263,24.7934,150300.0
2009-09-30 15:20:00,33.28,33.28,33.22,33.22,80500.0,24.8009,24.8009,24.7561,24.7561,80500.0
2009-09-30 15:25:00,33.22,33.24,33.15,33.16,179700.0,24.7561,24.771,24.704,24.7114,179700.0
2009-09-30 15:30:00,33.18,33.31,33.15,33.29,142200.0,24.7263,24.8232,24.704,24.8083,142200.0
2009-09-30 15:35:00,33.29,33.29,33.17,33.24,109200.0,24.8083,24.8083,24.7189,24.771,109200.0
2009-09-30 15:40:00,33.24,33.26,33.19,33.23,195100.0,24.771,24.786,24.7338,24.7636,195100.0
2009-09-30 15:45:00,33.23,33.31,33.19,33.28,187500.0,24.7636,24.8232,24.7338,24.8009,187500.0
2009-09-30 15:50:00,33.29,33.36,33.27,33.35,182800.0,24.8083,24.8605,24.7934,24.853,182800.0
2009-09-30 15:55:00,33.35,33.42,33.29,33.29,454100.0,24.853,24.9052,24.8083,24.8083,454100.0
2009-10-01 09:30:00,33.06,33.13,32.88,33.11,165400.0,24.6369,24.6891,24.5028,24.6742,165400.0
2009-10-01 09:35:00,33.11,33.12,32.93,33.02,86700.0,24.6742,24.6816,24.54,24.6071,86700.0
2009-10-01 09:40:00,33.01,33.03,32.97,33.0,88500.0,24.5996,24.6146,24.5698,24.5922,88500.0
2009-10-01 09:45:00,33.0,33.14,32.96,33.13,126300.0,24.5922,24.6965,24.5624,24.6891,126300.0
2009-10-01 09:50:00,33.13,33.14,32.99,33.08,96900.0,24.6891,24.6965,24.5847,24.6518,96900.0
2009-10-01 09:55:00,33.07,33.14,33.04,33.11,120500.0,24.6444,24.6965,24.622,24.6742,120500.0
2009-10-01 10:00:00,33.14,33.21,32.98,33.02,362600.0,24.6965,24.7487,24.5773,24.6071,362600.0
2009-10-01 10:05:00,33.02,33.1,32.97,33.0,313200.0,24.6071,24.6667,24.5698,24.5922,313200.0
2009-10-01 10:10:00,33.0,33.06,33.0,33.0,146800.0,24.5922,24.6369,24.5922,24.5922,146800.0
2009-10-01 10:15:00,33.0,33.08,32.99,33.08,122700.0,24.5922,24.6518,24.5847,24.6518,122700.0
2009-10-01 10:20:00,33.08,33.18,33.07,33.16,153600.0,24.6518,24.7263,24.6444,24.7114,153600.0
2009-10-01 10:25:00,33.15,33.17,33.02,33.03,221900.0,24.704,24.7189,24.6071,24.6146,221900.0
2009-10-01 10:30:00,33.03,33.08,33.0,33.06,132000.0,24.6146,24.6518,24.5922,24.6369,132000.0
2009-10-01 10:35:00,33.06,33.13,33.04,33.05,127400.0,24.6369,24.6891,24.622,24.6295,127400.0
2009-10-01 10:40:00,33.05,33.14,33.04,33.13,152300.0,24.6295,24.6965,24.622,24.6891,152300.0
2009-10-01 10:45:00,33.13,33.13,33.07,33.11,103200.0,24.6891,24.6891,24.6444,24.6742,103200.0
2009-10-01 10:50:00,33.11,33.14,33.06,33.13,244900.0,24.6742,24.6965,24.6369,24.6891,244900.0
2009-10-01 10:55:00,33.12,33.16,33.09,33.13,154500.0,24.6816,24.7114,24.6593,24.6891,154500.0
2009-10-01 11:00:00,33.13,33.14,33.01,33.02,223200.0,24.6891,24.6965,24.5996,24.6071,223200.0
2009-10-01 11:05:00,33.02,33.03,32.99,33.0,408900.0,24.6071,24.6146,24.5847,24.5922,408900.0
2009-10-01 11:10:00,32.99,33.01,32.9,32.95,141100.0,24.5847,24.5996,24.5177,24.5549,141100.0
2009-10-01 11:15:00,32.95,32.97,32.9,32.91,72700.0,24.5549,24.5698,24.5177,24.5251,72700.0
2009-10-01 11:20:00,32.9,32.94,32.9,32.9,95600.0,24.5177,24.5475,24.5177,24.5177,95600.0
2009-10-01 11:25:00,32.91,32.95,32.88,32.91,160800.0,24.5251,24.5549,24.5028,24.5251,160800.0
2009-10-01 11:30:00,32.91,32.93,32.9,32.93,60600.0,24.5251,24.54,24.5177,24.54,60600.0
2009-10-01 11:35:00,32.93,32.94,32.87,32.9,169900.0,24.54,24.5475,24.4953,24.5177,169900.0
2009-10-01 11:40:00,32.9,32.91,32.84,32.85,88700.0,24.5177,24.5251,24.473,24.4804,88700.0
2009-10-01 11:45:00,32.85,32.86,32.74,32.74,96800.0,24.4804,24.4879,24.3984,24.3984,96800.0
2009-10-01 11:50:00,32.75,32.75,32.65,32.66,107700.0,24.4059,24.4059,24.3314,24.3388,107700.0
2009-10-01 11:55:00,32.66,32.67,32.63,32.65,82500.0,24.3388,24.3463,24.3165,24.3314,82500.0
2009-10-01 12:00:00,32.65,32.65,32.58,32.58,73600.0,24.3314,24.3314,24.2792,24.2792,73600.0
2009-10-01 12:05:00,32.58,32.59,32.51,32.53,80000.0,24.2792,24.2867,24.227,24.2419,80000.0
2009-10-01 12:10:00,32.53,32.59,32.53,32.54,70500.0,24.2419,24.2867,24.2419,24.2494,70500.0
2009-10-01 12:15:00,32.54,32.63,32.54,32.62,76800.0,24.2494,24.3165,24.2494,24.309,76800.0
2009-10-01 12:20:00,32.61,32.67,32.6,32.63,34500.0,24.3016,24.3463,24.2941,24.3165,34500.0
2009-10-01 12:25:00,32.63,32.63,32.54,32.58,68400.0,24.3165,24.3165,24.2494,24.2792,68400.0
2009-10-01 12:30:00,32.58,32.61,32.55,32.61,53400.0,24.2792,24.3016,24.2568,24.3016,53400.0
2009-10-01 12:35:00,32.62,32.62,32.59,32.59,22600.0,24.309,24.309,24.2867,24.2867,22600.0
2009-10-01 12:40:00,32.59,32.61,32.57,32.57,32800.0,24.2867,24.3016,24.2718,24.2718,32800.0
2009-10-01 12:45:00,32.57,32.58,32.55,32.58,51200.0,24.2718,24.2792,24.2568,24.2792,51200.0
2009-10-01 12:50:00,32.58,32.59,32.55,32.59,47600.0,24.2792,24.2867,24.2568,24.2867,47600.0
2009-10-01 12:55:00,32.58,32.58,32.5,32.51,31400.0,24.2792,24.2792,24.2196,24.227,31400.0
2009-10-01 13:00:00,32.51,32.52,32.42,32.43,41800.0,24.227,24.2345,24.16,24.1674,41800.0
2009-10-01 13:05:00,32.43,32.46,32.35,32.35,59200.0,24.1674,24.1898,24.1078,24.1078,59200.0
2009-10-01 13:10:00,32.36,32.39,32.31,32.38,34100.0,24.1153,24.1376,24.078,24.1302,34100.0
2009-10-01 13:15:00,32.38,32.39,32.33,32.33,30700.0,24.1302,24.1376,24.0929,24.0929,30700.0
2009-10-01 13:20:00,32.32,32.37,32.29,32.34,72800.0,24.0854,24.1227,24.0631,24.1004,72800.0
2009-10-01 13:25:00,32.34,32.41,32.33,32.39,59400.0,24.1004,24.1525,24.0929,24.1376,59400.0
2009-10-01 13:30:00,32.4,32.43,32.39,32.4,43800.0,24.1451,24.1674,24.1376,24.1451,43800.0
2009-10-01 13:35:00,32.41,32.5,32.41,32.49,67600.0,24.1525,24.2196,24.1525,24.2121,67600.0
2009-10-01 13:40:00,32.49,32.61,32.49,32.59,76400.0,24.2121,24.3016,24.2121,24.2867,76400.0
2009-10-01 13:45:00,32.59,32.6,32.56,32.56,26800.0,24.2867,24.2941,24.2643,24.2643,26800.0
2009-10-01 13:50:00,32.56,32.59,32.53,32.56,40400.0,24.2643,24.2867,24.2419,24.2643,40400.0
2009-10-01 13:55:00,32.55,32.57,32.49,32.57,49600.0,24.2568,24.2718,24.2121,24.2718,49600.0
2009-10-01 14:00:00,32.57,32.58,32.51,32.51,41800.0,24.2718,24.2792,24.227,24.227,41800.0
2009-10-01 14:05:00,32.5,32.62,32.48,32.62,78700.0,24.2196,24.309,24.2047,24.309,78700.0
2009-10-01 14:10:00,32.62,32.71,32.61,32.71,47700.0,24.309,24.3761,24.3016,24.3761,47700.0
2009-10-01 14:15:00,32.71,32.72,32.67,32.68,47900.0,24.3761,24.3835,24.3463,24.3537,47900.0
2009-10-01 14:20:00,32.68,32.69,32.67,32.68,30100.0,24.3537,24.3612,24.3463,24.3537,30100.0
2009-10-01 14:25:00,32.68,32.78,32.65,32.77,54700.0,24.3537,24.4282,24.3314,24.4208,54700.0
2009-10-01 14:30:00,32.77,32.77,32.71,32.74,78300.0,24.4208,24.4208,24.3761,24.3984,78300.0
2009-10-01 14:35:00,32.74,32.79,32.74,32.76,55300.0,24.3984,24.4357,24.3984,24.4133,55300.0
2009-10-01 14:40:00,32.76,32.76,32.68,32.75,77200.0,24.4133,24.4133,24.3537,24.4059,77200.0
2009-10-01 14:45:00,32.75,32.78,32.74,32.74,47200.0,24.4059,24.4282,24.3984,24.3984,47200.0
2009-10-01 14:50:00,32.74,32.76,32.68,32.69,67000.0,24.3984,24.4133,24.3537,24.3612,67000.0
2009-10-01 14:55:00,32.69,32.69,32.62,32.62,67700.0,24.3612,24.3612,24.309,24.309,67700.0
2009-10-01 15:00:00,32.62,32.62,32.56,32.57,75100.0,24.309,24.309,24.2643,24.2718,75100.0
2009-10-01 15:05:00,32.57,32.58,32.5,32.58,203100.0,24.2718,24.2792,24.2196,24.2792,203100.0
2009-10-01 15:10:00,32.51,32.7,32.51,32.68,117900.0,24.227,24.3686,24.227,24.3537,117900.0
2009-10-01 15:15:00,32.68,32.76,32.67,32.75,108700.0,24.3537,24.4133,24.3463,24.4059,108700.0
2009-10-01 15:20:00,32.75,32.75,32.67,32.72,167200.0,24.4059,24.4059,24.3463,24.3835,167200.0
2009-10-01 15:25:00,32.71,32.74,32.65,32.73,128500.0,24.3761,24.3984,24.3314,24.391,128500.0
2009-10-01 15:30:00,32.74,32.78,32.69,32.75,183500.0,24.3984,24.4282,24.3612,24.4059,183500.0
2009-10-01 15:35:00,32.75,32.84,32.74,32.81,234200.0,24.4059,24.473,24.3984,24.4506,234200.0
2009-10-01 15:40:00,32.81,32.84,32.75,32.76,233400.0,24.4506,24.473,24.4059,24.4133,233400.0
2009-10-01 15:45:00,32.75,32.88,32.75,32.87,214100.0,24.4059,24.5028,24.4059,24.4953,214100.0
2009-10-01 15:50:00,32.87,32.88,32.75,32.76,394300.0,24.4953,24.5028,24.4059,24.4133,394300.0
2009-10-01 15:55:00,32.76,32.78,32.7,32.7,474900.0,24.4133,24.4282,24.3686,24.3686,474900.0
2009-10-02 09:30:00,32.32,32.41,32.2,32.27,130600.0,24.0854,24.1525,23.996,24.0482,130600.0
2009-10-02 09:35:00,32.27,32.42,32.26,32.38,138000.0,24.0482,24.16,24.0407,24.1302,138000.0
2009-10-02 09:40:00,32.36,32.46,32.28,32.38,129200.0,24.1153,24.1898,24.0556,24.1302,129200.0
2009-10-02 09:45:00,32.37,32.63,32.37,32.63,135900.0,24.1227,24.3165,24.1227,24.3165,135900.0
2009-10-02 09:50:00,32.62,32.81,32.61,32.78,238500.0,24.309,24.4506,24.3016,24.4282,238500.0
2009-10-02 09:55:00,32.77,32.83,32.69,32.71,178800.0,24.4208,24.4655,24.3612,24.3761,178800.0
2009-10-02 10:00:00,32.7,32.82,32.57,32.82,149400.0,24.3686,24.4581,24.2718,24.4581,149400.0
2009-10-02 10:05:00,32.82,32.83,32.71,32.73,92700.0,24.4581,24.4655,24.3761,24.391,92700.0
2009-10-02 10:10:00,32.73,32.82,32.69,32.74,90900.0,24.391,24.4581,24.3612,24.3984,90900.0
2009-10-02 10:15:00,32.74,32.86,32.69,32.72,127900.0,24.3984,24.4879,24.3612,24.3835,127900.0
2009-10-02 10:20:00,32.72,32.76,32.69,32.73,79500.0,24.3835,24.4133,24.3612,24.391,79500.0
2009-10-02 10:25:00,32.74,32.81,32.73,32.75,69000.0,24.3984,24.4506,24.391,24.4059,69000.0
2009-10-02 10:30:00,32.75,32.78,32.66,32.78,96600.0,24.4059,24.4282,24.3388,24.4282,96600.0
2009-10-02 10:35:00,32.78,32.86,32.76,32.84,89800.0,24.4282,24.4879,24.4133,24.473,89800.0
2009-10-02 10:40:00,32.83,32.87,32.78,32.86,67700.0,24.4655,24.4953,24.4282,24.4879,67700.0
2009-10-02 10:45:00,32.85,32.87,32.69,32.7,74000.0,24.4804,24.4953,24.3612,24.3686,74000.0
2009-10-02 10:50:00,32.7,32.77,32.55,32.58,97400.0,24.3686,24.4208,24.2568,24.2792,97400.0
2009-10-02 10:55:00,32.59,32.67,32.56,32.66,44200.0,24.2867,24.3463,24.2643,24.3388,44200.0
2009-10-02 11:00:00,32.66,32.72,32.64,32.68,63000.0,24.3388,24.3835,24.3239,24.3537,63000.0
2009-10-02 11:05:00,32.69,32.71,32.6,32.61,120300.0,24.3612,24.3761,24.2941,24.3016,120300.0
2009-10-02 11:10:00,32.62,32.66,32.58,32.64,54900.0,24.309,24.3388,24.2792,24.3239,54900.0
2009-10-02 11:15:00,32.63,32.71,32.63,32.7,76000.0,24.3165,24.3761,24.3165,24.3686,76000.0
2009-10-02 11:20:00,32.71,32.79,32.63,32.78,52800.0,24.3761,24.4357,24.3165,24.4282,52800.0
2009-10-02 11:25:00,32.78,32.81,32.74,32.78,83600.0,24.4282,24.4506,24.3984,24.4282,83600.0
2009-10-02 11:30:00,32.79,32.93,32.79,32.8,130100.0,24.4357,24.54,24.4357,24.4432,130100.0
2009-10-02 11:35:00,32.79,32.79,32.67,32.69,145100.0,24.4357,24.4357,24.3463,24.3612,145100.0
2009-10-02 11:40:00,32.68,32.69,32.54,32.6,70400.0,24.3537,24.3612,24.2494,24.2941,70400.0
2009-10-02 11:45:00,32.6,32.62,32.55,32.61,54600.0,24.2941,24.309,24.2568,24.3016,54600.0
2009-10-02 11:50:00,32.61,32.65,32.61,32.62,43300.0,24.3016,24.3314,24.3016,24.309,43300.0
2009-10-02 11:55:00,32.62,32.62,32.5,32.51,68000.0,24.309,24.309,24.2196,24.227,68000.0
2009-10-02 12:00:00,32.51,32.57,32.51,32.52,73800.0,24.227,24.2718,24.227,24.2345,73800.0
2009-10-02 12:05:00,32.52,32.61,32.48,32.54,84200.0,24.2345,24.3016,24.2047,24.2494,84200.0
2009-10-02 12:10:00,32.54,32.57,32.46,32.52,82500.0,24.2494,24.2718,24.1898,24.2345,82500.0
2009-10-02 12:15:00,32.53,32.55,32.49,32.52,55900.0,24.2419,24.2568,24.2121,24.2345,55900.0
2009-10-02 12:20:00,32.51,32.53,32.45,32.47,191200.0,24.227,24.2419,24.1823,24.1972,191200.0
2009-10-02 12:25:00,32.48,32.52,32.47,32.52,34400.0,24.2047,24.2345,24.1972,24.2345,34400.0
2009-10-02 12:30:00,32.51,32.63,32.51,32.61,54400.0,24.227,24.3165,24.227,24.3016,54400.0
2009-10-02 12:35:00,32.61,32.65,32.59,32.64,27100.0,24.3016,24.3314,24.2867,24.3239,27100.0
2009-10-02 12:40:00,32.63,32.71,32.57,32.59,45000.0,24.3165,24.3761,24.2718,24.2867,45000.0
2009-10-02 12:45:00,32.59,32.64,32.52,32.62,52900.0,24.2867,24.3239,24.2345,24.309,52900.0
2009-10-02 12:50:00,32.62,32.66,32.58,32.59,41700.0,24.309,24.3388,24.2792,24.2867,41700.0
2009-10-02 12:55:00,32.59,32.63,32.55,32.61,35400.0,24.2867,24.3165,24.2568,24.3016,35400.0
2009-10-02 13:00:00,32.61,32.69,32.6,32.65,55900.0,24.3016,24.3612,24.2941,24.3314,55900.0
2009-10-02 13:05:00,32.65,32.68,32.64,32.67,49100.0,24.3314,24.3537,24.3239,24.3463,49100.0
2009-10-02 13:10:00,32.67,32.75,32.67,32.72,69600.0,24.3463,24.4059,24.3463,24.3835,69600.0
2009-10-02 13:15:00,32.72,32.72,32.63,32.67,59600.0,24.3835,24.3835,24.3165,24.3463,59600.0
2009-10-02 13:20:00,32.67,32.71,32.65,32.65,42400.0,24.3463,24.3761,24.3314,24.3314,42400.0
2009-10-02 13:25:00,32.65,32.7,32.65,32.69,34600.0,24.3314,24.3686,24.3314,24.3612,34600.0
2009-10-02 13:30:00,32.69,32.71,32.66,32.69,63900.0,24.3612,24.3761,24.3388,24.3612,63900.0
2009-10-02 13:35:00,32.69,32.75,32.67,32.71,88100.0,24.3612,24.4059,24.3463,24.3761,88100.0
2009-10-02 13:40:00,32.71,32.77,32.7,32.76,67800.0,24.3761,24.4208,24.3686,24.4133,67800.0
2009-10-02 13:45:00,32.77,32.79,32.74,32.78,58400.0,24.4208,24.4357,24.3984,24.4282,58400.0
2009-10-02 13:50:00,32.77,32.8,32.71,32.72,87800.0,24.4208,24.4432,24.3761,24.3835,87800.0
2009-10-02 13:55:00,32.72,32.73,32.67,32.69,153800.0,24.3835,24.391,24.3463,24.3612,153800.0
2009-10-02 14:00:00,32.69,32.69,32.58,32.6,74500.0,24.3612,24.3612,24.2792,24.2941,74500.0
2009-10-02 14:05:00,32.59,32.65,32.59,32.61,55100.0,24.2867,24.3314,24.2867,24.3016,55100.0
2009-10-02 14:10:00,32.6,32.64,32.6,32.61,46400.0,24.2941,24.3239,24.2941,24.3016,46400.0
2009-10-02 14:15:00,32.61,32.64,32.6,32.64,28400.0,24.3016,24.3239,24.2941,24.3239,28400.0
2009-10-02 14:20:00,32.63,32.65,32.59,32.59,108400.0,24.3165,24.3314,24.2867,24.2867,108400.0
2009-10-02 14:25:00,32.59,32.61,32.59,32.6,19000.0,24.2867,24.3016,24.2867,24.2941,19000.0
2009-10-02 14:30:00,32.59,32.62,32.58,32.6,163300.0,24.2867,24.309,24.2792,24.2941,163300.0
2009-10-02 14:35:00,32.6,32.63,32.56,32.58,82200.0,24.2941,24.3165,24.2643,24.2792,82200.0
2009-10-02 14:40:00,32.57,32.58,32.53,32.54,30800.0,24.2718,24.2792,24.2419,24.2494,30800.0
2009-10-02 14:45:00,32.54,32.6,32.54,32.58,25000.0,24.2494,24.2941,24.2494,24.2792,25000.0
2009-10-02 14:50:00,32.59,32.63,32.54,32.54,37700.0,24.2867,24.3165,24.2494,24.2494,37700.0
2009-10-02 14:55:00,32.55,32.59,32.52,32.54,56000.0,24.2568,24.2867,24.2345,24.2494,56000.0
2009-10-02 15:00:00,32.54,32.54,32.47,32.52,51800.0,24.2494,24.2494,24.1972,24.2345,51800.0
2009-10-02 15:05:00,32.51,32.56,32.48,32.55,66300.0,24.227,24.2643,24.2047,24.2568,66300.0
2009-10-02 15:10:00,32.54,32.61,32.53,32.59,62100.0,24.2494,24.3016,24.2419,24.2867,62100.0
2009-10-02 15:15:00,32.59,32.59,32.5,32.5,43200.0,24.2867,24.2867,24.2196,24.2196,43200.0
2009-10-02 15:20:00,32.5,32.54,32.49,32.51,29800.0,24.2196,24.2494,24.2121,24.227,29800.0
2009-10-02 15:25:00,32.52,32.52,32.44,32.45,36800.0,24.2345,24.2345,24.1749,24.1823,36800.0
2009-10-02 15:30:00,32.44,32.5,32.44,32.48,85800.0,24.1749,24.2196,24.1749,24.2047,85800.0
2009-10-02 15:35:00,32.48,32.49,32.42,32.42,102900.0,24.2047,24.2121,24.16,24.16,102900.0
2009-10-02 15:40:00,32.42,32.43,32.41,32.42,134500.0,24.16,24.1674,24.1525,24.16,134500.0
2009-10-02 15:45:00,32.42,32.47,32.41,32.46,116200.0,24.16,24.1972,24.1525,24.1898,116200.0
2009-10-02 15:50:00,32.46,32.47,32.34,32.41,174100.0,24.1898,24.1972,24.1004,24.1525,174100.0
2009-10-02 15:55:00,32.41,32.46,32.4,32.41,236500.0,24.1525,24.1898,24.1451,24.1525,236500.0
2009-10-05 09:30:00,32.56,32.67,32.46,32.52,75400.0,24.2643,24.3463,24.1898,24.2345,75400.0
2009-10-05 09:35:00,32.52,32.52,32.31,32.4,79600.0,24.2345,24.2345,24.078,24.1451,79600.0
2009-10-05 09:40:00,32.4,32.7,32.39,32.67,238000.0,24.1451,24.3686,24.1376,24.3463,238000.0
2009-10-05 09:45:00,32.66,32.69,32.56,32.62,100200.0,24.3388,24.3612,24.2643,24.309,100200.0
2009-10-05 09:50:00,32.61,32.68,32.55,32.62,105400.0,24.3016,24.3537,24.2568,24.309,105400.0
2009-10-05 09:55:00,32.61,32.67,32.49,32.51,129600.0,24.3016,24.3463,24.2121,24.227,129600.0
2009-10-05 10:00:00,32.52,32.65,32.44,32.45,159900.0,24.2345,24.3314,24.1749,24.1823,159900.0
2009-10-05 10:05:00,32.45,32.47,32.22,32.25,127700.0,24.1823,24.1972,24.0109,24.0333,127700.0
2009-10-05 10:10:00,32.26,32.41,32.25,32.35,103600.0,24.0407,24.1525,24.0333,24.1078,103600.0
2009-10-05 10:15:00,32.38,32.47,32.27,32.45,85600.0,24.1302,24.1972,24.0482,24.1823,85600.0
2009-10-05 10:20:00,32.43,32.44,32.34,32.39,103700.0,24.1674,24.1749,24.1004,24.1376,103700.0
2009-10-05 10:25:00,32.38,32.38,32.24,32.32,97200.0,24.1302,24.1302,24.0258,24.0854,97200.0
2009-10-05 10:30:00,32.32,32.34,32.25,32.25,93900.0,24.0854,24.1004,24.0333,24.0333,93900.0
2009-10-05 10:35:00,32.24,32.5,32.22,32.43,120700.0,24.0258,24.2196,24.0109,24.1674,120700.0
2009-10-05 10:40:00,32.43,32.47,32.36,32.39,773600.0,24.1674,24.1972,24.1153,24.1376,773600.0
2009-10-05 10:45:00,32.39,32.4,32.35,32.4,56500.0,24.1376,24.1451,24.1078,24.1451,56500.0
2009-10-05 10:50:00,32.39,32.41,32.34,32.4,81600.0,24.1376,24.1525,24.1004,24.1451,81600.0
2009-10-05 10:55:00,32.4,32.48,32.37,32.47,106100.0,24.1451,24.2047,24.1227,24.1972,106100.0
2009-10-05 11:00:00,32.48,32.51,32.42,32.46,148800.0,24.2047,24.227,24.16,24.1898,148800.0
2009-10-05 11:05:00,32.46,32.49,32.41,32.42,38600.0,24.1898,24.2121,24.1525,24.16,38600.0
2009-10-05 11:10:00,32.43,32.45,32.4,32.44,23600.0,24.1674,24.1823,24.1451,24.1749,23600.0
2009-10-05 11:15:00,32.44,32.46,32.37,32.4,51900.0,24.1749,24.1898,24.1227,24.1451,51900.0
2009-10-05 11:20:00,32.4,32.41,32.36,32.4,52900.0,24.1451,24.1525,24.1153,24.1451,52900.0
2009-10-05 11:25:00,32.4,32.43,32.33,32.4,71300.0,24.1451,24.1674,24.0929,24.1451,71300.0
2009-10-05 11:30:00,32.39,32.46,32.35,32.38,74800.0,24.1376,24.1898,24.1078,24.1302,74800.0
2009-10-05 11:35:00,32.37,32.42,32.29,32.29,48700.0,24.1227,24.16,24.0631,24.0631,48700.0
2009-10-05 11:40:00,32.29,32.41,32.29,32.39,17900.0,24.0631,24.1525,24.0631,24.1376,17900.0
2009-10-05 11:45:00,32.39,32.41,32.37,32.41,94900.0,24.1376,24.1525,24.1227,24.1525,94900.0
2009-10-05 11:50:00,32.41,32.47,32.36,32.39,108100.0,24.1525,24.1972,24.1153,24.1376,108100.0
2009-10-05 11:55:00,32.39,32.4,32.36,32.37,41200.0,24.1376,24.1451,24.1153,24.1227,41200.0
2009-10-05 12:00:00,32.37,32.4,32.35,32.39,46600.0,24.1227,24.1451,24.1078,24.1376,46600.0
2009-10-05 12:05:00,32.39,32.4,32.37,32.39,14100.0,24.1376,24.1451,24.1227,24.1376,14100.0
2009-10-05 12:10:00,32.38,32.4,32.37,32.4,19600.0,24.1302,24.1451,24.1227,24.1451,19600.0
2009-10-05 12:15:00,32.4,32.44,32.34,32.34,129800.0,24.1451,24.1749,24.1004,24.1004,129800.0
2009-10-05 12:20:00,32.34,32.41,32.34,32.4,29200.0,24.1004,24.1525,24.1004,24.1451,29200.0
2009-10-05 12:25:00,32.4,32.4,32.35,32.36,32900.0,24.1451,24.1451,24.1078,24.1153,32900.0
2009-10-05 12:30:00,32.37,32.38,32.34,32.38,41900.0,24.1227,24.1302,24.1004,24.1302,41900.0
2009-10-05 12:35:00,32.38,32.4,32.33,32.34,17900.0,24.1302,24.1451,24.0929,24.1004,17900.0
2009-10-05 12:40:00,32.34,32.4,32.33,32.38,53000.0,24.1004,24.1451,24.0929,24.1302,53000.0
2009-10-05 12:45:00,32.38,32.41,32.37,32.4,55100.0,24.1302,24.1525,24.1227,24.1451,55100.0
2009-10-05 12:50:00,32.4,32.4,32.37,32.38,38100.0,24.1451,24.1451,24.1227,24.1302,38100.0
2009-10-05 12:55:00,32.37,32.38,32.33,32.33,54400.0,24.1227,24.1302,24.0929,24.0929,54400.0
2009-10-05 13:00:00,32.34,32.38,32.33,32.36,30900.0,24.1004,24.1302,24.0929,24.1153,30900.0
2009-10-05 13:05:00,32.36,32.38,32.34,32.38,27600.0,24.1153,24.1302,24.1004,24.1302,27600.0
2009-10-05 13:10:00,32.38,32.41,32.37,32.41,31400.0,24.1302,24.1525,24.1227,24.1525,31400.0
2009-10-05 13:15:00,32.41,32.42,32.39,32.41,24500.0,24.1525,24.16,24.1376,24.1525,24500.0
2009-10-05 13:20:00,32.4,32.42,32.37,32.37,15900.0,24.1451,24.16,24.1227,24.1227,15900.0
2009-10-05 13:25:00,32.37,32.38,32.36,32.38,17800.0,24.1227,24.1302,24.1153,24.1302,17800.0
2009-10-05 13:30:00,32.39,32.42,32.35,32.38,32700.0,24.1376,24.16,24.1078,24.1302,32700.0
2009-10-05 13:35:00,32.37,32.38,32.31,32.33,19000.0,24.1227,24.1302,24.078,24.0929,19000.0
2009-10-05 13:40:00,32.33,32.37,32.32,32.34,49400.0,24.0929,24.1227,24.0854,24.1004,49400.0
2009-10-05 13:45:00,32.33,32.36,32.32,32.32,39000.0,24.0929,24.1153,24.0854,24.0854,39000.0
2009-10-05 13:50:00,32.32,32.34,32.31,32.34,20600.0,24.0854,24.1004,24.078,24.1004,20600.0
2009-10-05 13:55:00,32.33,32.33,32.27,32.27,36000.0,24.0929,24.0929,24.0482,24.0482,36000.0
2009-10-05 14:00:00,32.27,32.31,32.26,32.28,82100.0,24.0482,24.078,24.0407,24.0556,82100.0
2009-10-05 14:05:00,32.29,32.31,32.28,32.28,25600.0,24.0631,24.078,24.0556,24.0556,25600.0
2009-10-05 14:10:00,32.28,32.3,32.26,32.29,49100.0,24.0556,24.0705,24.0407,24.0631,49100.0
2009-10-05 14:15:00,32.29,32.32,32.25,32.25,34000.0,24.0631,24.0854,24.0333,24.0333,34000.0
2009-10-05 14:20:00,32.25,32.29,32.21,32.28,38300.0,24.0333,24.0631,24.0035,24.0556,38300.0
2009-10-05 14:25:00,32.28,32.32,32.24,32.31,25000.0,24.0556,24.0854,24.0258,24.078,25000.0
2009-10-05 14:30:00,32.31,32.4,32.31,32.38,35400.0,24.078,24.1451,24.078,24.1302,35400.0
2009-10-05 14:35:00,32.39,32.48,32.38,32.46,51600.0,24.1376,24.2047,24.1302,24.1898,51600.0
2009-10-05 14:40:00,32.45,32.48,32.42,32.47,80500.0,24.1823,24.2047,24.16,24.1972,80500.0
2009-10-05 14:45:00,32.48,32.56,32.45,32.54,155300.0,24.2047,24.2643,24.1823,24.2494,155300.0
2009-10-05 14:50:00,32.54,32.6,32.53,32.59,357200.0,24.2494,24.2941,24.2419,24.2867,357200.0
2009-10-05 14:55:00,32.59,32.67,32.57,32.57,129300.0,24.2867,24.3463,24.2718,24.2718,129300.0
2009-10-05 15:00:00,32.58,32.67,32.57,32.67,128700.0,24.2792,24.3463,24.2718,24.3463,128700.0
2009-10-05 15:05:00,32.67,32.69,32.6,32.63,94900.0,24.3463,24.3612,24.2941,24.3165,94900.0
2009-10-05 15:10:00,32.63,32.63,32.57,32.59,140400.0,24.3165,24.3165,24.2718,24.2867,140400.0
2009-10-05 15:15:00,32.6,32.67,32.59,32.67,53400.0,24.2941,24.3463,24.2867,24.3463,53400.0
2009-10-05 15:20:00,32.67,32.69,32.59,32.59,103900.0,24.3463,24.3612,24.2867,24.2867,103900.0
2009-10-05 15:25:00,32.59,32.6,32.54,32.57,189100.0,24.2867,24.2941,24.2494,24.2718,189100.0
2009-10-05 15:30:00,32.58,32.61,32.55,32.55,114400.0,24.2792,24.3016,24.2568,24.2568,114400.0
2009-10-05 15:35:00,32.56,32.57,32.52,32.56,238100.0,24.2643,24.2718,24.2345,24.2643,238100.0
2009-10-05 15:40:00,32.56,32.56,32.5,32.52,140900.0,24.2643,24.2643,24.2196,24.2345,140900.0
2009-10-05 15:45:00,32.53,32.55,32.51,32.53,135200.0,24.2419,24.2568,24.227,24.2419,135200.0
2009-10-05 15:50:00,32.53,32.53,32.44,32.44,281500.0,24.2419,24.2419,24.1749,24.1749,281500.0
2009-10-05 15:55:00,32.45,32.56,32.45,32.56,207500.0,24.1823,24.2643,24.1823,24.2643,207500.0
2009-10-06 09:30:00,33.04,33.08,32.88,32.88,74100.0,24.622,24.6518,24.5028,24.5028,74100.0
2009-10-06 09:35:00,32.92,33.01,32.87,32.95,86100.0,24.5326,24.5996,24.4953,24.5549,86100.0
2009-10-06 09:40:00,32.97,33.09,32.97,32.99,109100.0,24.5698,24.6593,24.5698,24.5847,109100.0
2009-10-06 09:45:00,33.0,33.03,32.9,32.9,131600.0,24.5922,24.6146,24.5177,24.5177,131600.0
2009-10-06 09:50:00,32.91,33.04,32.89,33.0,172400.0,24.5251,24.622,24.5102,24.5922,172400.0
2009-10-06 09:55:00,33.0,33.02,32.98,33.0,73700.0,24.5922,24.6071,24.5773,24.5922,73700.0
2009-10-06 10:00:00,33.0,33.02,32.97,32.97,92000.0,24.5922,24.6071,24.5698,24.5698,92000.0
2009-10-06 10:05:00,32.97,33.01,32.95,32.99,193800.0,24.5698,24.5996,24.5549,24.5847,193800.0
2009-10-06 10:10:00,32.99,33.01,32.91,32.95,69900.0,24.5847,24.5996,24.5251,24.5549,69900.0
2009-10-06 10:15:00,32.96,33.01,32.95,33.0,77900.0,24.5624,24.5996,24.5549,24.5922,77900.0
2009-10-06 10:20:00,33.01,33.01,32.99,33.0,32500.0,24.5996,24.5996,24.5847,24.5922,32500.0
2009-10-06 10:25:00,33.0,33.0,32.88,32.93,79900.0,24.5922,24.5922,24.5028,24.54,79900.0
2009-10-06 10:30:00,32.93,32.95,32.88,32.88,36500.0,24.54,24.5549,24.5028,24.5028,36500.0
2009-10-06 10:35:00,32.88,32.98,32.88,32.98,89800.0,24.5028,24.5773,24.5028,24.5773,89800.0
2009-10-06 10:40:00,32.98,32.98,32.89,32.98,67400.0,24.5773,24.5773,24.5102,24.5773,67400.0
2009-10-06 10:45:00,32.98,33.0,32.96,32.99,50400.0,24.5773,24.5922,24.5624,24.5847,50400.0
2009-10-06 10:50:00,32.99,33.0,32.97,32.99,35400.0,24.5847,24.5922,24.5698,24.5847,35400.0
2009-10-06 10:55:00,33.0,33.07,33.0,33.02,76800.0,24.5922,24.6444,24.5922,24.6071,76800.0
2009-10-06 11:00:00,33.03,33.05,32.99,33.01,26700.0,24.6146,24.6295,24.5847,24.5996,26700.0
2009-10-06 11:05:00,33.02,33.08,33.01,33.08,110300.0,24.6071,24.6518,24.5996,24.6518,110300.0
2009-10-06 11:10:00,33.07,33.08,32.95,32.95,175800.0,24.6444,24.6518,24.5549,24.5549,175800.0
2009-10-06 11:15:00,32.95,32.97,32.89,32.97,31200.0,24.5549,24.5698,24.5102,24.5698,31200.0
2009-10-06 11:20:00,32.98,33.01,32.98,33.0,47600.0,24.5773,24.5996,24.5773,24.5922,47600.0
2009-10-06 11:25:00,33.0,33.01,32.98,32.99,30800.0,24.5922,24.5996,24.5773,24.5847,30800.0
2009-10-06 11:30:00,32.99,33.01,32.98,33.0,37500.0,24.5847,24.5996,24.5773,24.5922,37500.0
2009-10-06 11:35:00,32.99,33.0,32.94,32.95,139100.0,24.5847,24.5922,24.5475,24.5549,139100.0
2009-10-06 11:40:00,32.95,32.95,32.8,32.84,50200.0,24.5549,24.5549,24.4432,24.473,50200.0
2009-10-06 11:45:00,32.84,32.85,32.77,32.82,44600.0,24.473,24.4804,24.4208,24.4581,44600.0
2009-10-06 11:50:00,32.83,32.85,32.73,32.75,35500.0,24.4655,24.4804,24.391,24.4059,35500.0
2009-10-06 11:55:00,32.75,32.77,32.72,32.76,28800.0,24.4059,24.4208,24.3835,24.4133,28800.0
2009-10-06 12:00:00,32.76,32.86,32.75,32.86,22300.0,24.4133,24.4879,24.4059,24.4879,22300.0
2009-10-06 12:05:00,32.86,32.9,32.85,32.9,15500.0,24.4879,24.5177,24.4804,24.5177,15500.0
2009-10-06 12:10:00,32.9,32.94,32.9,32.94,12100.0,24.5177,24.5475,24.5177,24.5475,12100.0
2009-10-06 12:15:00,32.94,32.99,32.94,32.96,29600.0,24.5475,24.5847,24.5475,24.5624,29600.0
2009-10-06 12:20:00,32.96,33.02,32.96,33.01,23500.0,24.5624,24.6071,24.5624,24.5996,23500.0
2009-10-06 12:25:00,33.01,33.03,32.98,33.03,18300.0,24.5996,24.6146,24.5773,24.6146,18300.0
2009-10-06 12:30:00,33.02,33.03,33.01,33.01,32500.0,24.6071,24.6146,24.5996,24.5996,32500.0
2009-10-06 12:35:00,33.03,33.03,32.97,32.97,38600.0,24.6146,24.6146,24.5698,24.5698,38600.0
2009-10-06 12:40:00,32.98,33.0,32.97,32.99,19900.0,24.5773,24.5922,24.5698,24.5847,19900.0
2009-10-06 12:45:00,32.99,32.99,32.89,32.89,35900.0,24.5847,24.5847,24.5102,24.5102,35900.0
2009-10-06 12:50:00,32.88,32.96,32.85,32.96,41200.0,24.5028,24.5624,24.4804,24.5624,41200.0
2009-10-06 12:55:00,32.95,32.97,32.88,32.88,20700.0,24.5549,24.5698,24.5028,24.5028,20700.0
2009-10-06 13:00:00,32.87,32.93,32.85,32.93,17200.0,24.4953,24.54,24.4804,24.54,17200.0
2009-10-06 13:05:00,32.93,32.94,32.84,32.87,20600.0,24.54,24.5475,24.473,24.4953,20600.0
2009-10-06 13:10:00,32.89,32.9,32.89,32.89,8700.0,24.5102,24.5177,24.5102,24.5102,8700.0
2009-10-06 13:15:00,32.9,32.96,32.9,32.95,21300.0,24.5177,24.5624,24.5177,24.5549,21300.0
2009-10-06 13:20:00,32.96,33.0,32.96,32.97,13100.0,24.5624,24.5922,24.5624,24.5698,13100.0
2009-10-06 13:25:00,32.98,33.01,32.98,32.99,17300.0,24.5773,24.5996,24.5773,24.5847,17300.0
2009-10-06 13:30:00,32.99,33.0,32.97,33.0,17600.0,24.5847,24.5922,24.5698,24.5922,17600.0
2009-10-06 13:35:00,32.99,33.02,32.98,32.99,27900.0,24.5847,24.6071,24.5773,24.5847,27900.0
2009-10-06 13:40:00,33.0,33.0,32.9,32.93,43500.0,24.5922,24.5922,24.5177,24.54,43500.0
2009-10-06 13:45:00,32.92,32.94,32.88,32.88,26400.0,24.5326,24.5475,24.5028,24.5028,26400.0
2009-10-06 13:50:00,32.88,32.88,32.74,32.85,56500.0,24.5028,24.5028,24.3984,24.4804,56500.0
2009-10-06 13:55:00,32.84,32.9,32.84,32.88,20300.0,24.473,24.5177,24.473,24.5028,20300.0
2009-10-06 14:00:00,32.89,32.9,32.84,32.85,35500.0,24.5102,24.5177,24.473,24.4804,35500.0
2009-10-06 14:05:00,32.85,32.87,32.78,32.79,61700.0,24.4804,24.4953,24.4282,24.4357,61700.0
2009-10-06 14:10:00,32.79,32.85,32.77,32.81,35100.0,24.4357,24.4804,24.4208,24.4506,35100.0
2009-10-06 14:15:00,32.82,32.82,32.76,32.78,22400.0,24.4581,24.4581,24.4133,24.4282,22400.0
2009-10-06 14:20:00,32.78,32.78,32.64,32.72,60500.0,24.4282,24.4282,24.3239,24.3835,60500.0
2009-10-06 14:25:00,32.73,32.74,32.67,32.68,82100.0,24.391,24.3984,24.3463,24.3537,82100.0
2009-10-06 14:30:00,32.69,32.71,32.64,32.67,95700.0,24.3612,24.3761,24.3239,24.3463,95700.0
2009-10-06 14:35:00,32.68,32.71,32.63,32.7,63500.0,24.3537,24.3761,24.3165,24.3686,63500.0
2009-10-06 14:40:00,32.7,32.71,32.61,32.63,39700.0,24.3686,24.3761,24.3016,24.3165,39700.0
2009-10-06 14:45:00,32.62,32.69,32.61,32.66,43900.0,24.309,24.3612,24.3016,24.3388,43900.0
2009-10-06 14:50:00,32.66,32.68,32.63,32.66,37700.0,24.3388,24.3537,24.3165,24.3388,37700.0
2009-10-06 14:55:00,32.67,32.67,32.63,32.63,27400.0,24.3463,24.3463,24.3165,24.3165,27400.0
2009-10-06 15:00:00,32.63,32.63,32.59,32.6,43900.0,24.3165,24.3165,24.2867,24.2941,43900.0
2009-10-06 15:05:00,32.6,32.7,32.6,32.7,108300.0,24.2941,24.3686,24.2941,24.3686,108300.0
2009-10-06 15:10:00,32.69,32.73,32.68,32.69,140800.0,24.3612,24.391,24.3537,24.3612,140800.0
2009-10-06 15:15:00,32.7,32.74,32.67,32.69,107600.0,24.3686,24.3984,24.3463,24.3612,107600.0
2009-10-06 15:20:00,32.69,32.69,32.63,32.67,93500.0,24.3612,24.3612,24.3165,24.3463,93500.0
2009-10-06 15:25:00,32.67,32.7,32.64,32.65,153900.0,24.3463,24.3686,24.3239,24.3314,153900.0
2009-10-06 15:30:00,32.65,32.69,32.63,32.67,185700.0,24.3314,24.3612,24.3165,24.3463,185700.0
2009-10-06 15:35:00,32.67,32.7,32.65,32.69,100700.0,24.3463,24.3686,24.3314,24.3612,100700.0
2009-10-06 15:40:00,32.69,32.69,32.58,32.61,143000.0,24.3612,24.3612,24.2792,24.3016,143000.0
2009-10-06 15:45:00,32.6,32.61,32.56,32.61,78500.0,24.2941,24.3016,24.2643,24.3016,78500.0
2009-10-06 15:50:00,32.61,32.64,32.6,32.61,170700.0,24.3016,24.3239,24.2941,24.3016,170700.0
2009-10-06 15:55:00,32.61,32.61,32.59,32.6,186900.0,24.3016,24.3016,24.2867,24.2941,186900.0
2009-10-07 09:30:00,32.79,32.92,32.7,32.88,85100.0,24.4357,24.5326,24.3686,24.5028,85100.0
2009-10-07 09:35:00,32.88,33.09,32.87,32.97,90500.0,24.5028,24.6593,24.4953,24.5698,90500.0
2009-10-07 09:40:00,32.94,32.95,32.75,32.79,94500.0,24.5475,24.5549,24.4059,24.4357,94500.0
2009-10-07 09:45:00,32.79,32.86,32.71,32.72,41300.0,24.4357,24.4879,24.3761,24.3835,41300.0
2009-10-07 09:50:00,32.72,32.81,32.72,32.73,52800.0,24.3835,24.4506,24.3835,24.391,52800.0
2009-10-07 09:55:00,32.73,32.84,32.72,32.82,43000.0,24.391,24.473,24.3835,24.4581,43000.0
2009-10-07 10:00:00,32.82,32.83,32.7,32.74,61800.0,24.4581,24.4655,24.3686,24.3984,61800.0
2009-10-07 10:05:00,32.74,32.81,32.69,32.81,56800.0,24.3984,24.4506,24.3612,24.4506,56800.0
2009-10-07 10:10:00,32.82,32.86,32.72,32.76,82500.0,24.4581,24.4879,24.3835,24.4133,82500.0
2009-10-07 10:15:00,32.75,32.86,32.75,32.82,79700.0,24.4059,24.4879,24.4059,24.4581,79700.0
2009-10-07 10:20:00,32.81,32.82,32.74,32.77,71700.0,24.4506,24.4581,24.3984,24.4208,71700.0
2009-10-07 10:25:00,32.76,32.77,32.71,32.74,53800.0,24.4133,24.4208,24.3761,24.3984,53800.0
2009-10-07 10:30:00,32.73,32.74,32.69,32.72,78000.0,24.391,24.3984,24.3612,24.3835,78000.0
2009-10-07 10:35:00,32.72,32.79,32.69,32.76,75700.0,24.3835,24.4357,24.3612,24.4133,75700.0
2009-10-07 10:40:00,32.76,32.81,32.74,32.79,40100.0,24.4133,24.4506,24.3984,24.4357,40100.0
2009-10-07 10:45:00,32.77,32.79,32.71,32.71,14300.0,24.4208,24.4357,24.3761,24.3761,14300.0
2009-10-07 10:50:00,32.71,32.86,32.71,32.86,40800.0,24.3761,24.4879,24.3761,24.4879,40800.0
2009-10-07 10:55:00,32.86,32.86,32.81,32.82,37200.0,24.4879,24.4879,24.4506,24.4581,37200.0
2009-10-07 11:00:00,32.83,32.96,32.8,32.95,111800.0,24.4655,24.5624,24.4432,24.5549,111800.0
2009-10-07 11:05:00,32.94,32.98,32.86,32.86,56100.0,24.5475,24.5773,24.4879,24.4879,56100.0
2009-10-07 11:10:00,32.85,32.9,32.81,32.81,37700.0,24.4804,24.5177,24.4506,24.4506,37700.0
2009-10-07 11:15:00,32.81,32.82,32.75,32.82,39600.0,24.4506,24.4581,24.4059,24.4581,39600.0
2009-10-07 11:20:00,32.82,32.84,32.8,32.82,34000.0,24.4581,24.473,24.4432,24.4581,34000.0
2009-10-07 11:25:00,32.83,32.87,32.81,32.86,58000.0,24.4655,24.4953,24.4506,24.4879,58000.0
2009-10-07 11:30:00,32.86,32.87,32.79,32.79,31000.0,24.4879,24.4953,24.4357,24.4357,31000.0
2009-10-07 11:35:00,32.79,32.8,32.75,32.8,18600.0,24.4357,24.4432,24.4059,24.4432,18600.0
2009-10-07 11:40:00,32.8,32.86,32.79,32.84,32500.0,24.4432,24.4879,24.4357,24.473,32500.0
2009-10-07 11:45:00,32.84,32.85,32.75,32.8,20600.0,24.473,24.4804,24.4059,24.4432,20600.0
2009-10-07 11:50:00,32.79,32.82,32.77,32.77,25400.0,24.4357,24.4581,24.4208,24.4208,25400.0
2009-10-07 11:55:00,32.77,32.8,32.7,32.72,20200.0,24.4208,24.4432,24.3686,24.3835,20200.0
2009-10-07 12:00:00,32.7,32.78,32.7,32.74,19500.0,24.3686,24.4282,24.3686,24.3984,19500.0
2009-10-07 12:05:00,32.74,32.81,32.74,32.8,15500.0,24.3984,24.4506,24.3984,24.4432,15500.0
2009-10-07 12:10:00,32.79,32.79,32.75,32.75,21100.0,24.4357,24.4357,24.4059,24.4059,21100.0
2009-10-07 12:15:00,32.76,32.79,32.75,32.79,15700.0,24.4133,24.4357,24.4059,24.4357,15700.0
2009-10-07 12:20:00,32.79,32.79,32.72,32.79,19700.0,24.4357,24.4357,24.3835,24.4357,19700.0
2009-10-07 12:25:00,32.8,32.8,32.74,32.74,17900.0,24.4432,24.4432,24.3984,24.3984,17900.0
2009-10-07 12:30:00,32.74,32.74,32.67,32.69,21500.0,24.3984,24.3984,24.3463,24.3612,21500.0
2009-10-07 12:35:00,32.7,32.71,32.67,32.68,11100.0,24.3686,24.3761,24.3463,24.3537,11100.0
2009-10-07 12:40:00,32.68,32.74,32.67,32.74,24300.0,24.3537,24.3984,24.3463,24.3984,24300.0
2009-10-07 12:45:00,32.73,32.74,32.71,32.72,10900.0,24.391,24.3984,24.3761,24.3835,10900.0
2009-10-07 12:50:00,32.72,32.79,32.72,32.76,24200.0,24.3835,24.4357,24.3835,24.4133,24200.0
2009-10-07 12:55:00,32.76,32.77,32.72,32.74,28700.0,24.4133,24.4208,24.3835,24.3984,28700.0
2009-10-07 13:00:00,32.74,32.76,32.71,32.72,19300.0,24.3984,24.4133,24.3761,24.3835,19300.0
2009-10-07 13:05:00,32.72,32.72,32.59,32.6,38200.0,24.3835,24.3835,24.2867,24.2941,38200.0
2009-10-07 13:10:00,32.61,32.62,32.59,32.62,15900.0,24.3016,24.309,24.2867,24.309,15900.0
2009-10-07 13:15:00,32.61,32.65,32.6,32.65,13700.0,24.3016,24.3314,24.2941,24.3314,13700.0
2009-10-07 13:20:00,32.65,32.67,32.54,32.54,54500.0,24.3314,24.3463,24.2494,24.2494,54500.0
2009-10-07 13:25:00,32.55,32.56,32.51,32.53,25300.0,24.2568,24.2643,24.227,24.2419,25300.0
2009-10-07 13:30:00,32.54,32.56,32.54,32.56,16700.0,24.2494,24.2643,24.2494,24.2643,16700.0
2009-10-07 13:35:00,32.55,32.62,32.55,32.61,25200.0,24.2568,24.309,24.2568,24.3016,25200.0
2009-10-07 13:40:00,32.61,32.62,32.61,32.61,19600.0,24.3016,24.309,24.3016,24.3016,19600.0
2009-10-07 13:45:00,32.6,32.6,32.51,32.51,24000.0,24.2941,24.2941,24.227,24.227,24000.0
2009-10-07 13:50:00,32.51,32.53,32.48,32.5,22500.0,24.227,24.2419,24.2047,24.2196,22500.0
2009-10-07 13:55:00,32.5,32.52,32.49,32.52,17900.0,24.2196,24.2345,24.2121,24.2345,17900.0
2009-10-07 14:00:00,32.51,32.52,32.48,32.49,32100.0,24.227,24.2345,24.2047,24.2121,32100.0
2009-10-07 14:05:00,32.5,32.5,32.43,32.46,45100.0,24.2196,24.2196,24.1674,24.1898,45100.0
2009-10-07 14:10:00,32.47,32.49,32.41,32.44,34900.0,24.1972,24.2121,24.1525,24.1749,34900.0
2009-10-07 14:15:00,32.43,32.49,32.42,32.48,25700.0,24.1674,24.2121,24.16,24.2047,25700.0
2009-10-07 14:20:00,32.47,32.48,32.44,32.44,28000.0,24.1972,24.2047,24.1749,24.1749,28000.0
2009-10-07 14:25:00,32.45,32.48,32.44,32.48,15400.0,24.1823,24.2047,24.1749,24.2047,15400.0
2009-10-07 14:30:00,32.48,32.53,32.48,32.49,28800.0,24.2047,24.2419,24.2047,24.2121,28800.0
2009-10-07 14:35:00,32.49,32.5,32.47,32.49,20300.0,24.2121,24.2196,24.1972,24.2121,20300.0
2009-10-07 14:40:00,32.49,32.49,32.44,32.45,21800.0,24.2121,24.2121,24.1749,24.1823,21800.0
2009-10-07 14:45:00,32.44,32.53,32.44,32.49,22900.0,24.1749,24.2419,24.1749,24.2121,22900.0
2009-10-07 14:50:00,32.48,32.5,32.46,32.46,24400.0,24.2047,24.2196,24.1898,24.1898,24400.0
2009-10-07 14:55:00,32.47,32.47,32.45,32.46,22600.0,24.1972,24.1972,24.1823,24.1898,22600.0
2009-10-07 15:00:00,32.46,32.46,32.44,32.45,18000.0,24.1898,24.1898,24.1749,24.1823,18000.0
2009-10-07 15:05:00,32.45,32.48,32.44,32.48,35800.0,24.1823,24.2047,24.1749,24.2047,35800.0
2009-10-07 15:10:00,32.47,32.51,32.47,32.51,50100.0,24.1972,24.227,24.1972,24.227,50100.0
2009-10-07 15:15:00,32.51,32.53,32.49,32.53,52500.0,24.227,24.2419,24.2121,24.2419,52500.0
2009-10-07 15:20:00,32.52,32.53,32.44,32.46,71400.0,24.2345,24.2419,24.1749,24.1898,71400.0
2009-10-07 15:25:00,32.46,32.51,32.45,32.49,55800.0,24.1898,24.227,24.1823,24.2121,55800.0
2009-10-07 15:30:00,32.48,32.53,32.47,32.52,43700.0,24.2047,24.2419,24.1972,24.2345,43700.0
2009-10-07 15:35:00,32.53,32.59,32.53,32.57,61700.0,24.2419,24.2867,24.2419,24.2718,61700.0
2009-10-07 15:40:00,32.57,32.59,32.53,32.54,64400.0,24.2718,24.2867,24.2419,24.2494,64400.0
2009-10-07 15:45:00,32.53,32.58,32.53,32.54,95200.0,24.2419,24.2792,24.2419,24.2494,95200.0
2009-10-07 15:50:00,32.55,32.57,32.52,32.53,97600.0,24.2568,24.2718,24.2345,24.2419,97600.0
2009-10-07 15:55:00,32.53,32.57,32.48,32.52,265500.0,24.2419,24.2718,24.2047,24.2345,265500.0
2009-10-08 09:30:00,33.23,33.34,33.03,33.08,177300.0,24.7636,24.8456,24.6146,24.6518,177300.0
2009-10-08 09:35:00,33.09,33.21,33.07,33.16,95400.0,24.6593,24.7487,24.6444,24.7114,95400.0
2009-10-08 09:40:00,33.16,33.2,33.01,33.1,129400.0,24.7114,24.7412,24.5996,24.6667,129400.0
2009-10-08 09:45:00,33.1,33.14,33.04,33.04,75900.0,24.6667,24.6965,24.622,24.622,75900.0
2009-10-08 09:50:00,33.04,33.06,32.97,33.05,64800.0,24.622,24.6369,24.5698,24.6295,64800.0
2009-10-08 09:55:00,33.05,33.06,32.98,33.03,58600.0,24.6295,24.6369,24.5773,24.6146,58600.0
2009-10-08 10:00:00,33.02,33.06,32.92,33.05,78700.0,24.6071,24.6369,24.5326,24.6295,78700.0
2009-10-08 10:05:00,33.05,33.06,32.96,33.05,81600.0,24.6295,24.6369,24.5624,24.6295,81600.0
2009-10-08 10:10:00,33.05,33.12,33.04,33.12,82200.0,24.6295,24.6816,24.622,24.6816,82200.0
2009-10-08 10:15:00,33.12,33.15,33.08,33.13,85400.0,24.6816,24.704,24.6518,24.6891,85400.0
2009-10-08 10:20:00,33.13,33.21,33.12,33.2,94400.0,24.6891,24.7487,24.6816,24.7412,94400.0
2009-10-08 10:25:00,33.2,33.2,33.15,33.2,58400.0,24.7412,24.7412,24.704,24.7412,58400.0
2009-10-08 10:30:00,33.19,33.21,33.16,33.18,53500.0,24.7338,24.7487,24.7114,24.7263,53500.0
2009-10-08 10:35:00,33.18,33.24,33.16,33.21,135500.0,24.7263,24.771,24.7114,24.7487,135500.0
2009-10-08 10:40:00,33.2,33.25,33.2,33.22,34800.0,24.7412,24.7785,24.7412,24.7561,34800.0
2009-10-08 10:45:00,33.22,33.29,33.22,33.26,68300.0,24.7561,24.8083,24.7561,24.786,68300.0
2009-10-08 10:50:00,33.26,33.3,33.26,33.3,33900.0,24.786,24.8158,24.786,24.8158,33900.0
2009-10-08 10:55:00,33.3,33.3,33.26,33.28,79500.0,24.8158,24.8158,24.786,24.8009,79500.0
2009-10-08 11:00:00,33.28,33.3,33.27,33.28,54800.0,24.8009,24.8158,24.7934,24.8009,54800.0
2009-10-08 11:05:00,33.28,33.38,33.28,33.37,51900.0,24.8009,24.8754,24.8009,24.8679,51900.0
2009-10-08 11:10:00,33.38,33.4,33.38,33.39,65000.0,24.8754,24.8903,24.8754,24.8828,65000.0
2009-10-08 11:15:00,33.4,33.49,33.38,33.49,105600.0,24.8903,24.9574,24.8754,24.9574,105600.0
2009-10-08 11:20:00,33.49,33.53,33.46,33.5,117100.0,24.9574,24.9872,24.935,24.9648,117100.0
2009-10-08 11:25:00,33.5,33.57,33.48,33.57,50300.0,24.9648,25.017,24.9499,25.017,50300.0
2009-10-08 11:30:00,33.57,33.59,33.54,33.57,48600.0,25.017,25.0319,24.9946,25.017,48600.0
2009-10-08 11:35:00,33.58,33.6,33.54,33.57,61900.0,25.0244,25.0393,24.9946,25.017,61900.0
2009-10-08 11:40:00,33.58,33.6,33.57,33.59,33500.0,25.0244,25.0393,25.017,25.0319,33500.0
2009-10-08 11:45:00,33.59,33.6,33.52,33.52,77100.0,25.0319,25.0393,24.9797,24.9797,77100.0
2009-10-08 11:50:00,33.53,33.57,33.53,33.56,63000.0,24.9872,25.017,24.9872,25.0095,63000.0
2009-10-08 11:55:00,33.56,33.63,33.55,33.62,76300.0,25.0095,25.0617,25.0021,25.0542,76300.0
2009-10-08 12:00:00,33.63,33.67,33.54,33.55,59000.0,25.0617,25.0915,24.9946,25.0021,59000.0
2009-10-08 12:05:00,33.55,33.55,33.49,33.51,49800.0,25.0021,25.0021,24.9574,24.9723,49800.0
2009-10-08 12:10:00,33.52,33.53,33.49,33.51,56700.0,24.9797,24.9872,24.9574,24.9723,56700.0
2009-10-08 12:15:00,33.52,33.61,33.52,33.6,91400.0,24.9797,25.0468,24.9797,25.0393,91400.0
2009-10-08 12:20:00,33.6,33.69,33.6,33.69,38700.0,25.0393,25.1064,25.0393,25.1064,38700.0
2009-10-08 12:25:00,33.69,33.76,33.69,33.71,48500.0,25.1064,25.1586,25.1064,25.1213,48500.0
2009-10-08 12:30:00,33.71,33.75,33.68,33.68,98700.0,25.1213,25.1511,25.0989,25.0989,98700.0
2009-10-08 12:35:00,33.68,33.71,33.65,33.65,22000.0,25.0989,25.1213,25.0766,25.0766,22000.0
2009-10-08 12:40:00,33.66,33.68,33.63,33.66,44400.0,25.084,25.0989,25.0617,25.084,44400.0
2009-10-08 12:45:00,33.66,33.68,33.65,33.66,17800.0,25.084,25.0989,25.0766,25.084,17800.0
2009-10-08 12:50:00,33.66,33.67,33.61,33.61,26700.0,25.084,25.0915,25.0468,25.0468,26700.0
2009-10-08 12:55:00,33.61,33.62,33.6,33.6,18900.0,25.0468,25.0542,25.0393,25.0393,18900.0
2009-10-08 13:00:00,33.6,33.61,33.56,33.57,40400.0,25.0393,25.0468,25.0095,25.017,40400.0
2009-10-08 13:05:00,33.58,33.58,33.43,33.47,59100.0,25.0244,25.0244,24.9126,24.9424,59100.0
2009-10-08 13:10:00,33.46,33.46,33.33,33.33,59200.0,24.935,24.935,24.8381,24.8381,59200.0
2009-10-08 13:15:00,33.33,33.33,33.25,33.33,90400.0,24.8381,24.8381,24.7785,24.8381,90400.0
2009-10-08 13:20:00,33.33,33.4,33.32,33.35,29600.0,24.8381,24.8903,24.8307,24.853,29600.0
2009-10-08 13:25:00,33.35,33.35,33.31,33.32,21400.0,24.853,24.853,24.8232,24.8307,21400.0
2009-10-08 13:30:00,33.33,33.38,33.26,33.27,59200.0,24.8381,24.8754,24.786,24.7934,59200.0
2009-10-08 13:35:00,33.26,33.27,33.19,33.2,65900.0,24.786,24.7934,24.7338,24.7412,65900.0
2009-10-08 13:40:00,33.2,33.32,33.19,33.31,46600.0,24.7412,24.8307,24.7338,24.8232,46600.0
2009-10-08 13:45:00,33.31,33.39,33.31,33.38,29000.0,24.8232,24.8828,24.8232,24.8754,29000.0
2009-10-08 13:50:00,33.38,33.5,33.38,33.48,38800.0,24.8754,24.9648,24.8754,24.9499,38800.0
2009-10-08 13:55:00,33.49,33.52,33.46,33.47,87700.0,24.9574,24.9797,24.935,24.9424,87700.0
2009-10-08 14:00:00,33.47,33.51,33.47,33.5,29400.0,24.9424,24.9723,24.9424,24.9648,29400.0
2009-10-08 14:05:00,33.5,33.5,33.49,33.5,35700.0,24.9648,24.9648,24.9574,24.9648,35700.0
2009-10-08 14:10:00,33.5,33.5,33.42,33.43,48700.0,24.9648,24.9648,24.9052,24.9126,48700.0
2009-10-08 14:15:00,33.43,33.48,33.43,33.47,33400.0,24.9126,24.9499,24.9126,24.9424,33400.0
2009-10-08 14:20:00,33.47,33.5,33.46,33.48,27200.0,24.9424,24.9648,24.935,24.9499,27200.0
2009-10-08 14:25:00,33.48,33.49,33.42,33.49,43200.0,24.9499,24.9574,24.9052,24.9574,43200.0
2009-10-08 14:30:00,33.49,33.49,33.43,33.49,38400.0,24.9574,24.9574,24.9126,24.9574,38400.0
2009-10-08 14:35:00,33.49,33.49,33.38,33.41,75300.0,24.9574,24.9574,24.8754,24.8977,75300.0
2009-10-08 14:40:00,33.42,33.43,33.36,33.39,42700.0,24.9052,24.9126,24.8605,24.8828,42700.0
2009-10-08 14:45:00,33.39,33.49,33.39,33.48,35100.0,24.8828,24.9574,24.8828,24.9499,35100.0
2009-10-08 14:50:00,33.49,33.5,33.48,33.49,29700.0,24.9574,24.9648,24.9499,24.9574,29700.0
2009-10-08 14:55:00,33.49,33.5,33.48,33.49,48200.0,24.9574,24.9648,24.9499,24.9574,48200.0
2009-10-08 15:00:00,33.49,33.5,33.45,33.47,63000.0,24.9574,24.9648,24.9275,24.9424,63000.0
2009-10-08 15:05:00,33.47,33.49,33.45,33.47,50000.0,24.9424,24.9574,24.9275,24.9424,50000.0
2009-10-08 15:10:00,33.48,33.48,33.37,33.38,41200.0,24.9499,24.9499,24.8679,24.8754,41200.0
2009-10-08 15:15:00,33.38,33.4,33.33,33.37,57600.0,24.8754,24.8903,24.8381,24.8679,57600.0
2009-10-08 15:20:00,33.37,33.46,33.36,33.46,77000.0,24.8679,24.935,24.8605,24.935,77000.0
2009-10-08 15:25:00,33.44,33.44,33.34,33.35,60000.0,24.9201,24.9201,24.8456,24.853,60000.0
2009-10-08 15:30:00,33.35,33.36,33.3,33.31,80200.0,24.853,24.8605,24.8158,24.8232,80200.0
2009-10-08 15:35:00,33.31,33.31,33.2,33.22,154700.0,24.8232,24.8232,24.7412,24.7561,154700.0
2009-10-08 15:40:00,33.23,33.29,33.22,33.26,98600.0,24.7636,24.8083,24.7561,24.786,98600.0
2009-10-08 15:45:00,33.26,33.35,33.25,33.32,118500.0,24.786,24.853,24.7785,24.8307,118500.0
2009-10-08 15:50:00,33.32,33.46,33.32,33.37,240200.0,24.8307,24.935,24.8307,24.8679,240200.0
2009-10-08 15:55:00,33.36,33.37,33.26,33.26,225600.0,24.8605,24.8679,24.786,24.786,225600.0
2009-10-09 09:30:00,33.31,33.33,33.12,33.21,63300.0,24.8232,24.8381,24.6816,24.7487,63300.0
2009-10-09 09:35:00,33.21,33.21,33.03,33.13,81000.0,24.7487,24.7487,24.6146,24.6891,81000.0
2009-10-09 09:40:00,33.11,33.19,33.04,33.19,87100.0,24.6742,24.7338,24.622,24.7338,87100.0
2009-10-09 09:45:00,33.19,33.25,33.16,33.16,46500.0,24.7338,24.7785,24.7114,24.7114,46500.0
2009-10-09 09:50:00,33.15,33.22,33.14,33.19,55300.0,24.704,24.7561,24.6965,24.7338,55300.0
2009-10-09 09:55:00,33.19,33.21,33.09,33.12,110500.0,24.7338,24.7487,24.6593,24.6816,110500.0
2009-10-09 10:00:00,33.13,33.14,32.91,32.91,77500.0,24.6891,24.6965,24.5251,24.5251,77500.0
2009-10-09 10:05:00,32.91,32.99,32.87,32.99,94900.0,24.5251,24.5847,24.4953,24.5847,94900.0
2009-10-09 10:10:00,32.99,33.02,32.95,32.95,42700.0,24.5847,24.6071,24.5549,24.5549,42700.0
2009-10-09 10:15:00,32.96,32.99,32.9,32.91,43100.0,24.5624,24.5847,24.5177,24.5251,43100.0
2009-10-09 10:20:00,32.92,32.92,32.85,32.9,48800.0,24.5326,24.5326,24.4804,24.5177,48800.0
2009-10-09 10:25:00,32.9,32.96,32.88,32.95,25300.0,24.5177,24.5624,24.5028,24.5549,25300.0
2009-10-09 10:30:00,32.96,33.01,32.95,32.99,40100.0,24.5624,24.5996,24.5549,24.5847,40100.0
2009-10-09 10:35:00,32.99,32.99,32.85,32.88,39800.0,24.5847,24.5847,24.4804,24.5028,39800.0
2009-10-09 10:40:00,32.88,32.88,32.83,32.88,71500.0,24.5028,24.5028,24.4655,24.5028,71500.0
2009-10-09 10:45:00,32.88,32.9,32.84,32.87,44600.0,24.5028,24.5177,24.473,24.4953,44600.0
2009-10-09 10:50:00,32.88,32.93,32.85,32.93,52300.0,24.5028,24.54,24.4804,24.54,52300.0
2009-10-09 10:55:00,32.93,32.95,32.84,32.89,73900.0,24.54,24.5549,24.473,24.5102,73900.0
2009-10-09 11:00:00,32.9,32.92,32.85,32.92,42700.0,24.5177,24.5326,24.4804,24.5326,42700.0
2009-10-09 11:05:00,32.92,32.96,32.9,32.95,36000.0,24.5326,24.5624,24.5177,24.5549,36000.0
2009-10-09 11:10:00,32.96,33.0,32.95,32.99,67700.0,24.5624,24.5922,24.5549,24.5847,67700.0
2009-10-09 11:15:00,32.99,32.99,32.88,32.93,53100.0,24.5847,24.5847,24.5028,24.54,53100.0
2009-10-09 11:20:00,32.93,32.96,32.91,32.92,39700.0,24.54,24.5624,24.5251,24.5326,39700.0
2009-10-09 11:25:00,32.93,32.95,32.9,32.92,57100.0,24.54,24.5549,24.5177,24.5326,57100.0
2009-10-09 11:30:00,32.92,32.95,32.89,32.94,27800.0,24.5326,24.5549,24.5102,24.5475,27800.0
2009-10-09 11:35:00,32.94,32.94,32.89,32.91,20700.0,24.5475,24.5475,24.5102,24.5251,20700.0
2009-10-09 11:40:00,32.92,32.92,32.81,32.81,29300.0,24.5326,24.5326,24.4506,24.4506,29300.0
2009-10-09 11:45:00,32.82,32.82,32.71,32.75,54200.0,24.4581,24.4581,24.3761,24.4059,54200.0
2009-10-09 11:50:00,32.75,32.76,32.7,32.71,38500.0,24.4059,24.4133,24.3686,24.3761,38500.0
2009-10-09 11:55:00,32.71,32.72,32.7,32.71,15300.0,24.3761,24.3835,24.3686,24.3761,15300.0
2009-10-09 12:00:00,32.71,32.73,32.7,32.72,40900.0,24.3761,24.391,24.3686,24.3835,40900.0
2009-10-09 12:05:00,32.72,32.77,32.72,32.75,67000.0,24.3835,24.4208,24.3835,24.4059,67000.0
2009-10-09 12:10:00,32.76,32.77,32.75,32.76,23200.0,24.4133,24.4208,24.4059,24.4133,23200.0
2009-10-09 12:15:00,32.77,32.79,32.74,32.78,38300.0,24.4208,24.4357,24.3984,24.4282,38300.0
2009-10-09 12:20:00,32.79,32.86,32.78,32.81,55400.0,24.4357,24.4879,24.4282,24.4506,55400.0
2009-10-09 12:25:00,32.82,32.84,32.81,32.82,25300.0,24.4581,24.473,24.4506,24.4581,25300.0
2009-10-09 12:30:00,32.83,32.85,32.8,32.81,36800.0,24.4655,24.4804,24.4432,24.4506,36800.0
2009-10-09 12:35:00,32.82,32.82,32.79,32.79,19000.0,24.4581,24.4581,24.4357,24.4357,19000.0
2009-10-09 12:40:00,32.79,32.79,32.74,32.75,33700.0,24.4357,24.4357,24.3984,24.4059,33700.0
2009-10-09 12:45:00,32.76,32.82,32.76,32.82,24500.0,24.4133,24.4581,24.4133,24.4581,24500.0
2009-10-09 12:50:00,32.82,32.85,32.81,32.85,16500.0,24.4581,24.4804,24.4506,24.4804,16500.0
2009-10-09 12:55:00,32.86,32.86,32.83,32.85,23700.0,24.4879,24.4879,24.4655,24.4804,23700.0
2009-10-09 13:00:00,32.85,32.86,32.84,32.85,22100.0,24.4804,24.4879,24.473,24.4804,22100.0
2009-10-09 13:05:00,32.85,32.86,32.85,32.85,11300.0,24.4804,24.4879,24.4804,24.4804,11300.0
2009-10-09 13:10:00,32.86,32.86,32.8,32.81,36300.0,24.4879,24.4879,24.4432,24.4506,36300.0
2009-10-09 13:15:00,32.81,32.82,32.79,32.81,40300.0,24.4506,24.4581,24.4357,24.4506,40300.0
2009-10-09 13:20:00,32.82,32.83,32.8,32.81,18800.0,24.4581,24.4655,24.4432,24.4506,18800.0
2009-10-09 13:25:00,32.81,32.82,32.76,32.78,32500.0,24.4506,24.4581,24.4133,24.4282,32500.0
2009-10-09 13:30:00,32.78,32.78,32.74,32.74,17900.0,24.4282,24.4282,24.3984,24.3984,17900.0
2009-10-09 13:35:00,32.75,32.75,32.7,32.7,24100.0,24.4059,24.4059,24.3686,24.3686,24100.0
2009-10-09 13:40:00,32.71,32.71,32.7,32.71,12800.0,24.3761,24.3761,24.3686,24.3761,12800.0
2009-10-09 13:45:00,32.71,32.71,32.66,32.66,39300.0,24.3761,24.3761,24.3388,24.3388,39300.0
2009-10-09 13:50:00,32.67,32.67,32.64,32.66,23800.0,24.3463,24.3463,24.3239,24.3388,23800.0
2009-10-09 13:55:00,32.66,32.7,32.65,32.66,43700.0,24.3388,24.3686,24.3314,24.3388,43700.0
2009-10-09 14:00:00,32.67,32.67,32.62,32.66,69300.0,24.3463,24.3463,24.309,24.3388,69300.0
2009-10-09 14:05:00,32.67,32.67,32.58,32.63,79000.0,24.3463,24.3463,24.2792,24.3165,79000.0
2009-10-09 14:10:00,32.64,32.66,32.62,32.65,54500.0,24.3239,24.3388,24.309,24.3314,54500.0
2009-10-09 14:15:00,32.66,32.67,32.65,32.66,35000.0,24.3388,24.3463,24.3314,24.3388,35000.0
2009-10-09 14:20:00,32.65,32.66,32.61,32.61,39000.0,24.3314,24.3388,24.3016,24.3016,39000.0
2009-10-09 14:25:00,32.62,32.63,32.57,32.6,65400.0,24.309,24.3165,24.2718,24.2941,65400.0
2009-10-09 14:30:00,32.6,32.64,32.6,32.63,31600.0,24.2941,24.3239,24.2941,24.3165,31600.0
2009-10-09 14:35:00,32.63,32.66,32.62,32.63,33500.0,24.3165,24.3388,24.309,24.3165,33500.0
2009-10-09 14:40:00,32.64,32.64,32.61,32.61,29400.0,24.3239,24.3239,24.3016,24.3016,29400.0
2009-10-09 14:45:00,32.62,32.65,32.6,32.63,42700.0,24.309,24.3314,24.2941,24.3165,42700.0
2009-10-09 14:50:00,32.63,32.64,32.62,32.63,14400.0,24.3165,24.3239,24.309,24.3165,14400.0
2009-10-09 14:55:00,32.64,32.67,32.63,32.66,31000.0,24.3239,24.3463,24.3165,24.3388,31000.0
2009-10-09 15:00:00,32.65,32.7,32.63,32.7,52900.0,24.3314,24.3686,24.3165,24.3686,52900.0
2009-10-09 15:05:00,32.7,32.74,32.68,32.74,48000.0,24.3686,24.3984,24.3537,24.3984,48000.0
2009-10-09 15:10:00,32.74,32.74,32.73,32.73,34100.0,24.3984,24.3984,24.391,24.391,34100.0
2009-10-09 15:15:00,32.73,32.74,32.7,32.71,58000.0,24.391,24.3984,24.3686,24.3761,58000.0
2009-10-09 15:20:00,32.71,32.72,32.7,32.72,17000.0,24.3761,24.3835,24.3686,24.3835,17000.0
2009-10-09 15:25:00,32.72,32.72,32.68,32.68,48500.0,24.3835,24.3835,24.3537,24.3537,48500.0
2009-10-09 15:30:00,32.68,32.69,32.65,32.65,49700.0,24.3537,24.3612,24.3314,24.3314,49700.0
2009-10-09 15:35:00,32.66,32.67,32.64,32.65,58800.0,24.3388,24.3463,24.3239,24.3314,58800.0
2009-10-09 15:40:00,32.66,32.68,32.65,32.66,83800.0,24.3388,24.3537,24.3314,24.3388,83800.0
2009-10-09 15:45:00,32.66,32.67,32.65,32.66,39500.0,24.3388,24.3463,24.3314,24.3388,39500.0
2009-10-09 15:50:00,32.66,32.67,32.63,32.65,127900.0,24.3388,24.3463,24.3165,24.3314,127900.0
2009-10-09 15:55:00,32.65,32.68,32.65,32.66,174400.0,24.3314,24.3537,24.3314,24.3388,174400.0
2009-10-12 09:30:00,32.97,33.01,32.79,32.94,110700.0,24.5698,24.5996,24.4357,24.5475,110700.0
2009-10-12 09:35:00,32.99,33.12,32.99,33.08,56900.0,24.5847,24.6816,24.5847,24.6518,56900.0
2009-10-12 09:40:00,33.09,33.15,32.99,32.99,51600.0,24.6593,24.704,24.5847,24.5847,51600.0
2009-10-12 09:45:00,33.0,33.07,32.95,32.97,74600.0,24.5922,24.6444,24.5549,24.5698,74600.0
2009-10-12 09:50:00,32.97,33.05,32.95,33.05,52700.0,24.5698,24.6295,24.5549,24.6295,52700.0
2009-10-12 09:55:00,33.05,33.08,33.01,33.02,37400.0,24.6295,24.6518,24.5996,24.6071,37400.0
2009-10-12 10:00:00,33.01,33.02,32.97,32.98,25000.0,24.5996,24.6071,24.5698,24.5773,25000.0
2009-10-12 10:05:00,32.97,32.98,32.93,32.93,23300.0,24.5698,24.5773,24.54,24.54,23300.0
2009-10-12 10:10:00,32.94,32.94,32.85,32.87,60300.0,24.5475,24.5475,24.4804,24.4953,60300.0
2009-10-12 10:15:00,32.87,32.88,32.79,32.81,92500.0,24.4953,24.5028,24.4357,24.4506,92500.0
2009-10-12 10:20:00,32.81,32.81,32.68,32.69,83100.0,24.4506,24.4506,24.3537,24.3612,83100.0
2009-10-12 10:25:00,32.69,32.73,32.69,32.72,32700.0,24.3612,24.391,24.3612,24.3835,32700.0
2009-10-12 10:30:00,32.73,32.8,32.71,32.77,104800.0,24.391,24.4432,24.3761,24.4208,104800.0
2009-10-12 10:35:00,32.78,32.82,32.76,32.79,53800.0,24.4282,24.4581,24.4133,24.4357,53800.0
2009-10-12 10:40:00,32.79,32.8,32.76,32.78,40900.0,24.4357,24.4432,24.4133,24.4282,40900.0
2009-10-12 10:45:00,32.78,32.8,32.75,32.75,71900.0,24.4282,24.4432,24.4059,24.4059,71900.0
2009-10-12 10:50:00,32.76,32.77,32.75,32.76,48400.0,24.4133,24.4208,24.4059,24.4133,48400.0
2009-10-12 10:55:00,32.76,32.78,32.73,32.76,51800.0,24.4133,24.4282,24.391,24.4133,51800.0
2009-10-12 11:00:00,32.76,32.79,32.75,32.78,35800.0,24.4133,24.4357,24.4059,24.4282,35800.0
2009-10-12 11:05:00,32.78,32.8,32.77,32.78,46700.0,24.4282,24.4432,24.4208,24.4282,46700.0
2009-10-12 11:10:00,32.78,32.8,32.74,32.78,61200.0,24.4282,24.4432,24.3984,24.4282,61200.0
2009-10-12 11:15:00,32.77,32.79,32.74,32.76,41700.0,24.4208,24.4357,24.3984,24.4133,41700.0
2009-10-12 11:20:00,32.76,32.77,32.72,32.75,53700.0,24.4133,24.4208,24.3835,24.4059,53700.0
2009-10-12 11:25:00,32.74,32.77,32.72,32.72,39400.0,24.3984,24.4208,24.3835,24.3835,39400.0
2009-10-12 11:30:00,32.73,32.74,32.71,32.74,27600.0,24.391,24.3984,24.3761,24.3984,27600.0
2009-10-12 11:35:00,32.75,32.76,32.73,32.73,29500.0,24.4059,24.4133,24.391,24.391,29500.0
2009-10-12 11:40:00,32.73,32.73,32.72,32.73,9000.0,24.391,24.391,24.3835,24.391,9000.0
2009-10-12 11:45:00,32.73,32.74,32.72,32.72,26400.0,24.391,24.3984,24.3835,24.3835,26400.0
2009-10-12 11:50:00,32.72,32.72,32.63,32.64,49300.0,24.3835,24.3835,24.3165,24.3239,49300.0
2009-10-12 11:55:00,32.63,32.64,32.59,32.61,54800.0,24.3165,24.3239,24.2867,24.3016,54800.0
2009-10-12 12:00:00,32.61,32.61,32.53,32.56,63000.0,24.3016,24.3016,24.2419,24.2643,63000.0
2009-10-12 12:05:00,32.57,32.59,32.56,32.56,29000.0,24.2718,24.2867,24.2643,24.2643,29000.0
2009-10-12 12:10:00,32.56,32.65,32.56,32.63,54300.0,24.2643,24.3314,24.2643,24.3165,54300.0
2009-10-12 12:15:00,32.64,32.65,32.61,32.61,31700.0,24.3239,24.3314,24.3016,24.3016,31700.0
2009-10-12 12:20:00,32.61,32.62,32.53,32.54,50400.0,24.3016,24.309,24.2419,24.2494,50400.0
2009-10-12 12:25:00,32.54,32.56,32.49,32.5,30800.0,24.2494,24.2643,24.2121,24.2196,30800.0
2009-10-12 12:30:00,32.49,32.5,32.38,32.38,83300.0,24.2121,24.2196,24.1302,24.1302,83300.0
2009-10-12 12:35:00,32.39,32.42,32.38,32.42,57700.0,24.1376,24.16,24.1302,24.16,57700.0
2009-10-12 12:40:00,32.42,32.45,32.42,32.45,54800.0,24.16,24.1823,24.16,24.1823,54800.0
2009-10-12 12:45:00,32.45,32.49,32.45,32.49,27200.0,24.1823,24.2121,24.1823,24.2121,27200.0
2009-10-12 12:50:00,32.49,32.49,32.42,32.44,50000.0,24.2121,24.2121,24.16,24.1749,50000.0
2009-10-12 12:55:00,32.44,32.47,32.44,32.46,40000.0,24.1749,24.1972,24.1749,24.1898,40000.0
2009-10-12 13:00:00,32.47,32.51,32.46,32.51,58700.0,24.1972,24.227,24.1898,24.227,58700.0
2009-10-12 13:05:00,32.51,32.57,32.5,32.55,82700.0,24.227,24.2718,24.2196,24.2568,82700.0
2009-10-12 13:10:00,32.56,32.65,32.55,32.63,119300.0,24.2643,24.3314,24.2568,24.3165,119300.0
2009-10-12 13:15:00,32.64,32.71,32.63,32.7,54100.0,24.3239,24.3761,24.3165,24.3686,54100.0
2009-10-12 13:20:00,32.7,32.74,32.69,32.71,57700.0,24.3686,24.3984,24.3612,24.3761,57700.0
2009-10-12 13:25:00,32.71,32.71,32.65,32.66,146900.0,24.3761,24.3761,24.3314,24.3388,146900.0
2009-10-12 13:30:00,32.66,32.66,32.63,32.64,45900.0,24.3388,24.3388,24.3165,24.3239,45900.0
2009-10-12 13:35:00,32.64,32.68,32.63,32.68,44500.0,24.3239,24.3537,24.3165,24.3537,44500.0
2009-10-12 13:40:00,32.68,32.7,32.67,32.69,50200.0,24.3537,24.3686,24.3463,24.3612,50200.0
2009-10-12 13:45:00,32.69,32.69,32.67,32.69,48800.0,24.3612,24.3612,24.3463,24.3612,48800.0
2009-10-12 13:50:00,32.69,32.7,32.68,32.69,41800.0,24.3612,24.3686,24.3537,24.3612,41800.0
2009-10-12 13:55:00,32.69,32.78,32.68,32.72,226000.0,24.3612,24.4282,24.3537,24.3835,226000.0
2009-10-12 14:00:00,32.73,32.73,32.67,32.67,28900.0,24.391,24.391,24.3463,24.3463,28900.0
2009-10-12 14:05:00,32.67,32.7,32.66,32.67,31100.0,24.3463,24.3686,24.3388,24.3463,31100.0
2009-10-12 14:10:00,32.67,32.68,32.63,32.65,47200.0,24.3463,24.3537,24.3165,24.3314,47200.0
2009-10-12 14:15:00,32.65,32.69,32.6,32.64,75700.0,24.3314,24.3612,24.2941,24.3239,75700.0
2009-10-12 14:20:00,32.64,32.64,32.51,32.63,128600.0,24.3239,24.3239,24.227,24.3165,128600.0
2009-10-12 14:25:00,32.64,32.69,32.6,32.67,108500.0,24.3239,24.3612,24.2941,24.3463,108500.0
2009-10-12 14:30:00,32.66,32.67,32.55,32.61,102200.0,24.3388,24.3463,24.2568,24.3016,102200.0
2009-10-12 14:35:00,32.61,32.63,32.51,32.54,58800.0,24.3016,24.3165,24.227,24.2494,58800.0
2009-10-12 14:40:00,32.54,32.58,32.54,32.57,223200.0,24.2494,24.2792,24.2494,24.2718,223200.0
2009-10-12 14:45:00,32.56,32.61,32.55,32.61,18200.0,24.2643,24.3016,24.2568,24.3016,18200.0
2009-10-12 14:50:00,32.61,32.63,32.59,32.62,45100.0,24.3016,24.3165,24.2867,24.309,45100.0
2009-10-12 14:55:00,32.63,32.69,32.6,32.69,73500.0,24.3165,24.3612,24.2941,24.3612,73500.0
2009-10-12 15:00:00,32.68,32.71,32.61,32.61,47200.0,24.3537,24.3761,24.3016,24.3016,47200.0
2009-10-12 15:05:00,32.62,32.62,32.59,32.59,26300.0,24.309,24.309,24.2867,24.2867,26300.0
2009-10-12 15:10:00,32.6,32.61,32.6,32.61,58900.0,24.2941,24.3016,24.2941,24.3016,58900.0
2009-10-12 15:15:00,32.61,32.65,32.6,32.65,48400.0,24.3016,24.3314,24.2941,24.3314,48400.0
2009-10-12 15:20:00,32.65,32.67,32.64,32.66,27100.0,24.3314,24.3463,24.3239,24.3388,27100.0
2009-10-12 15:25:00,32.66,32.66,32.64,32.65,124700.0,24.3388,24.3388,24.3239,24.3314,124700.0
2009-10-12 15:30:00,32.65,32.65,32.64,32.65,35700.0,24.3314,24.3314,24.3239,24.3314,35700.0
2009-10-12 15:35:00,32.65,32.65,32.58,32.59,79100.0,24.3314,24.3314,24.2792,24.2867,79100.0
2009-10-12 15:40:00,32.59,32.62,32.58,32.62,82200.0,24.2867,24.309,24.2792,24.309,82200.0
2009-10-12 15:45:00,32.61,32.66,32.61,32.65,62300.0,24.3016,24.3388,24.3016,24.3314,62300.0
2009-10-12 15:50:00,32.65,32.65,32.61,32.64,67200.0,24.3314,24.3314,24.3016,24.3239,67200.0
2009-10-12 15:55:00,32.64,32.68,32.64,32.67,80400.0,24.3239,24.3537,24.3239,24.3463,80400.0
2009-10-13 09:30:00,32.69,32.84,32.63,32.75,69500.0,24.3612,24.473,24.3165,24.4059,69500.0
2009-10-13 09:35:00,32.73,32.81,32.65,32.75,145500.0,24.391,24.4506,24.3314,24.4059,145500.0
2009-10-13 09:40:00,32.75,32.77,32.53,32.62,108400.0,24.4059,24.4208,24.2419,24.309,108400.0
2009-10-13 09:45:00,32.6,32.65,32.56,32.6,76800.0,24.2941,24.3314,24.2643,24.2941,76800.0
2009-10-13 09:50:00,32.6,32.68,32.52,32.52,51600.0,24.2941,24.3537,24.2345,24.2345,51600.0
2009-10-13 09:55:00,32.54,32.6,32.5,32.55,66200.0,24.2494,24.2941,24.2196,24.2568,66200.0
2009-10-13 10:00:00,32.55,32.55,32.4,32.41,65000.0,24.2568,24.2568,24.1451,24.1525,65000.0
2009-10-13 10:05:00,32.41,32.52,32.4,32.51,92900.0,24.1525,24.2345,24.1451,24.227,92900.0
2009-10-13 10:10:00,32.5,32.56,32.48,32.51,70800.0,24.2196,24.2643,24.2047,24.227,70800.0
2009-10-13 10:15:00,32.49,32.51,32.41,32.45,66700.0,24.2121,24.227,24.1525,24.1823,66700.0
2009-10-13 10:20:00,32.45,32.46,32.41,32.42,49900.0,24.1823,24.1898,24.1525,24.16,49900.0
2009-10-13 10:25:00,32.42,32.52,32.41,32.5,56200.0,24.16,24.2345,24.1525,24.2196,56200.0
2009-10-13 10:30:00,32.49,32.52,32.46,32.47,101800.0,24.2121,24.2345,24.1898,24.1972,101800.0
2009-10-13 10:35:00,32.46,32.46,32.42,32.45,39900.0,24.1898,24.1898,24.16,24.1823,39900.0
2009-10-13 10:40:00,32.45,32.5,32.43,32.5,36000.0,24.1823,24.2196,24.1674,24.2196,36000.0
2009-10-13 10:45:00,32.49,32.49,32.44,32.44,35600.0,24.2121,24.2121,24.1749,24.1749,35600.0
2009-10-13 10:50:00,32.44,32.5,32.44,32.46,104200.0,24.1749,24.2196,24.1749,24.1898,104200.0
2009-10-13 10:55:00,32.45,32.48,32.44,32.46,82700.0,24.1823,24.2047,24.1749,24.1898,82700.0
2009-10-13 11:00:00,32.46,32.47,32.45,32.45,40200.0,24.1898,24.1972,24.1823,24.1823,40200.0
2009-10-13 11:05:00,32.46,32.49,32.44,32.48,45300.0,24.1898,24.2121,24.1749,24.2047,45300.0
2009-10-13 11:10:00,32.49,32.52,32.48,32.5,41900.0,24.2121,24.2345,24.2047,24.2196,41900.0
2009-10-13 11:15:00,32.5,32.55,32.5,32.53,55200.0,24.2196,24.2568,24.2196,24.2419,55200.0
2009-10-13 11:20:00,32.53,32.54,32.46,32.48,56800.0,24.2419,24.2494,24.1898,24.2047,56800.0
2009-10-13 11:25:00,32.47,32.54,32.47,32.49,66000.0,24.1972,24.2494,24.1972,24.2121,66000.0
2009-10-13 11:30:00,32.48,32.5,32.47,32.47,81800.0,24.2047,24.2196,24.1972,24.1972,81800.0
2009-10-13 11:35:00,32.47,32.52,32.47,32.5,32500.0,24.1972,24.2345,24.1972,24.2196,32500.0
2009-10-13 11:40:00,32.5,32.54,32.5,32.52,33300.0,24.2196,24.2494,24.2196,24.2345,33300.0
2009-10-13 11:45:00,32.52,32.53,32.49,32.5,43200.0,24.2345,24.2419,24.2121,24.2196,43200.0
2009-10-13 11:50:00,32.51,32.52,32.5,32.51,43500.0,24.227,24.2345,24.2196,24.227,43500.0
2009-10-13 11:55:00,32.52,32.52,32.48,32.5,36800.0,24.2345,24.2345,24.2047,24.2196,36800.0
2009-10-13 12:00:00,32.5,32.52,32.49,32.5,38500.0,24.2196,24.2345,24.2121,24.2196,38500.0
2009-10-13 12:05:00,32.5,32.51,32.47,32.47,26500.0,24.2196,24.227,24.1972,24.1972,26500.0
2009-10-13 12:10:00,32.47,32.5,32.44,32.45,36100.0,24.1972,24.2196,24.1749,24.1823,36100.0
2009-10-13 12:15:00,32.45,32.47,32.41,32.41,23800.0,24.1823,24.1972,24.1525,24.1525,23800.0
2009-10-13 12:20:00,32.41,32.41,32.31,32.34,75600.0,24.1525,24.1525,24.078,24.1004,75600.0
2009-10-13 12:25:00,32.35,32.41,32.35,32.4,43600.0,24.1078,24.1525,24.1078,24.1451,43600.0
2009-10-13 12:30:00,32.39,32.42,32.37,32.41,16700.0,24.1376,24.16,24.1227,24.1525,16700.0
2009-10-13 12:35:00,32.4,32.42,32.4,32.41,13600.0,24.1451,24.16,24.1451,24.1525,13600.0
2009-10-13 12:40:00,32.41,32.42,32.39,32.41,14300.0,24.1525,24.16,24.1376,24.1525,14300.0
2009-10-13 12:45:00,32.41,32.45,32.4,32.45,26200.0,24.1525,24.1823,24.1451,24.1823,26200.0
2009-10-13 12:50:00,32.45,32.47,32.43,32.44,25500.0,24.1823,24.1972,24.1674,24.1749,25500.0
2009-10-13 12:55:00,32.45,32.47,32.44,32.46,8900.0,24.1823,24.1972,24.1749,24.1898,8900.0
2009-10-13 13:00:00,32.46,32.49,32.46,32.49,16700.0,24.1898,24.2121,24.1898,24.2121,16700.0
2009-10-13 13:05:00,32.49,32.56,32.48,32.56,22500.0,24.2121,24.2643,24.2047,24.2643,22500.0
2009-10-13 13:10:00,32.56,32.58,32.54,32.55,38000.0,24.2643,24.2792,24.2494,24.2568,38000.0
2009-10-13 13:15:00,32.55,32.55,32.51,32.53,33500.0,24.2568,24.2568,24.227,24.2419,33500.0
2009-10-13 13:20:00,32.52,32.53,32.5,32.5,21000.0,24.2345,24.2419,24.2196,24.2196,21000.0
2009-10-13 13:25:00,32.5,32.55,32.5,32.53,41000.0,24.2196,24.2568,24.2196,24.2419,41000.0
2009-10-13 13:30:00,32.52,32.58,32.52,32.57,28500.0,24.2345,24.2792,24.2345,24.2718,28500.0
2009-10-13 13:35:00,32.58,32.58,32.56,32.56,25100.0,24.2792,24.2792,24.2643,24.2643,25100.0
2009-10-13 13:40:00,32.56,32.6,32.56,32.6,47800.0,24.2643,24.2941,24.2643,24.2941,47800.0
2009-10-13 13:45:00,32.58,32.6,32.56,32.59,52300.0,24.2792,24.2941,24.2643,24.2867,52300.0
2009-10-13 13:50:00,32.59,32.59,32.54,32.54,56100.0,24.2867,24.2867,24.2494,24.2494,56100.0
2009-10-13 13:55:00,32.54,32.57,32.54,32.55,110700.0,24.2494,24.2718,24.2494,24.2568,110700.0
2009-10-13 14:00:00,32.55,32.56,32.47,32.49,36200.0,24.2568,24.2643,24.1972,24.2121,36200.0
2009-10-13 14:05:00,32.5,32.5,32.44,32.47,47300.0,24.2196,24.2196,24.1749,24.1972,47300.0
2009-10-13 14:10:00,32.46,32.53,32.45,32.51,61100.0,24.1898,24.2419,24.1823,24.227,61100.0
2009-10-13 14:15:00,32.52,32.56,32.52,32.56,52300.0,24.2345,24.2643,24.2345,24.2643,52300.0
2009-10-13 14:20:00,32.55,32.57,32.52,32.56,60000.0,24.2568,24.2718,24.2345,24.2643,60000.0
2009-10-13 14:25:00,32.57,32.58,32.56,32.57,20500.0,24.2718,24.2792,24.2643,24.2718,20500.0
2009-10-13 14:30:00,32.57,32.61,32.56,32.57,68100.0,24.2718,24.3016,24.2643,24.2718,68100.0
2009-10-13 14:35:00,32.59,32.59,32.55,32.57,40900.0,24.2867,24.2867,24.2568,24.2718,40900.0
2009-10-13 14:40:00,32.57,32.62,32.56,32.59,50800.0,24.2718,24.309,24.2643,24.2867,50800.0
2009-10-13 14:45:00,32.6,32.61,32.53,32.55,90800.0,24.2941,24.3016,24.2419,24.2568,90800.0
2009-10-13 14:50:00,32.55,32.55,32.5,32.51,38700.0,24.2568,24.2568,24.2196,24.227,38700.0
2009-10-13 14:55:00,32.52,32.55,32.5,32.53,48400.0,24.2345,24.2568,24.2196,24.2419,48400.0
2009-10-13 15:00:00,32.53,32.6,32.53,32.59,66900.0,24.2419,24.2941,24.2419,24.2867,66900.0
2009-10-13 15:05:00,32.59,32.65,32.57,32.65,150500.0,24.2867,24.3314,24.2718,24.3314,150500.0
2009-10-13 15:10:00,32.64,32.66,32.61,32.65,92600.0,24.3239,24.3388,24.3016,24.3314,92600.0
2009-10-13 15:15:00,32.66,32.71,32.65,32.69,147500.0,24.3388,24.3761,24.3314,24.3612,147500.0
2009-10-13 15:20:00,32.69,32.71,32.66,32.71,95500.0,24.3612,24.3761,24.3388,24.3761,95500.0
2009-10-13 15:25:00,32.71,32.72,32.63,32.63,79200.0,24.3761,24.3835,24.3165,24.3165,79200.0
2009-10-13 15:30:00,32.63,32.65,32.57,32.59,96500.0,24.3165,24.3314,24.2718,24.2867,96500.0
2009-10-13 15:35:00,32.59,32.59,32.54,32.55,129200.0,24.2867,24.2867,24.2494,24.2568,129200.0
2009-10-13 15:40:00,32.55,32.63,32.54,32.63,103500.0,24.2568,24.3165,24.2494,24.3165,103500.0
2009-10-13 15:45:00,32.63,32.65,32.6,32.65,150400.0,24.3165,24.3314,24.2941,24.3314,150400.0
2009-10-13 15:50:00,32.65,32.68,32.63,32.65,101900.0,24.3314,24.3537,24.3165,24.3314,101900.0
2009-10-13 15:55:00,32.65,32.69,32.65,32.66,265600.0,24.3314,24.3612,24.3314,24.3388,265600.0
2009-10-14 09:30:00,33.5,33.63,33.33,33.4,216400.0,24.9648,25.0617,24.8381,24.8903,216400.0
2009-10-14 09:35:00,33.39,33.51,33.35,33.35,125200.0,24.8828,24.9723,24.853,24.853,125200.0
2009-10-14 09:40:00,33.36,33.38,33.27,33.32,113100.0,24.8605,24.8754,24.7934,24.8307,113100.0
2009-10-14 09:45:00,33.31,33.33,33.25,33.26,91100.0,24.8232,24.8381,24.7785,24.786,91100.0
2009-10-14 09:50:00,33.26,33.38,33.26,33.36,99600.0,24.786,24.8754,24.786,24.8605,99600.0
2009-10-14 09:55:00,33.37,33.41,33.32,33.39,79000.0,24.8679,24.8977,24.8307,24.8828,79000.0
2009-10-14 10:00:00,33.39,33.4,33.25,33.34,99000.0,24.8828,24.8903,24.7785,24.8456,99000.0
2009-10-14 10:05:00,33.35,33.39,33.32,33.34,72400.0,24.853,24.8828,24.8307,24.8456,72400.0
2009-10-14 10:10:00,33.34,33.37,33.29,33.34,92000.0,24.8456,24.8679,24.8083,24.8456,92000.0
2009-10-14 10:15:00,33.35,33.39,33.32,33.37,73500.0,24.853,24.8828,24.8307,24.8679,73500.0
2009-10-14 10:20:00,33.37,33.39,33.18,33.18,100200.0,24.8679,24.8828,24.7263,24.7263,100200.0
2009-10-14 10:25:00,33.18,33.26,33.18,33.24,69900.0,24.7263,24.786,24.7263,24.771,69900.0
2009-10-14 10:30:00,33.25,33.28,33.2,33.27,68100.0,24.7785,24.8009,24.7412,24.7934,68100.0
2009-10-14 10:35:00,33.28,33.36,33.27,33.35,49100.0,24.8009,24.8605,24.7934,24.853,49100.0
2009-10-14 10:40:00,33.33,33.35,33.3,33.33,45500.0,24.8381,24.853,24.8158,24.8381,45500.0
2009-10-14 10:45:00,33.33,33.35,33.31,33.33,39800.0,24.8381,24.853,24.8232,24.8381,39800.0
2009-10-14 10:50:00,33.33,33.35,33.3,33.35,41700.0,24.8381,24.853,24.8158,24.853,41700.0
2009-10-14 10:55:00,33.35,33.43,33.34,33.41,39400.0,24.853,24.9126,24.8456,24.8977,39400.0
2009-10-14 11:00:00,33.42,33.48,33.41,33.42,46700.0,24.9052,24.9499,24.8977,24.9052,46700.0
2009-10-14 11:05:00,33.42,33.51,33.42,33.49,78000.0,24.9052,24.9723,24.9052,24.9574,78000.0
2009-10-14 11:10:00,33.49,33.49,33.44,33.44,36300.0,24.9574,24.9574,24.9201,24.9201,36300.0
2009-10-14 11:15:00,33.44,33.45,33.39,33.42,78500.0,24.9201,24.9275,24.8828,24.9052,78500.0
2009-10-14 11:20:00,33.41,33.42,33.38,33.38,21600.0,24.8977,24.9052,24.8754,24.8754,21600.0
2009-10-14 11:25:00,33.39,33.42,33.38,33.41,61600.0,24.8828,24.9052,24.8754,24.8977,61600.0
2009-10-14 11:30:00,33.41,33.49,33.41,33.49,30300.0,24.8977,24.9574,24.8977,24.9574,30300.0
2009-10-14 11:35:00,33.49,33.51,33.48,33.5,19300.0,24.9574,24.9723,24.9499,24.9648,19300.0
2009-10-14 11:40:00,33.5,33.5,33.47,33.48,22000.0,24.9648,24.9648,24.9424,24.9499,22000.0
2009-10-14 11:45:00,33.47,33.48,33.46,33.48,31900.0,24.9424,24.9499,24.935,24.9499,31900.0
2009-10-14 11:50:00,33.48,33.48,33.45,33.46,36000.0,24.9499,24.9499,24.9275,24.935,36000.0
2009-10-14 11:55:00,33.46,33.47,33.43,33.43,55600.0,24.935,24.9424,24.9126,24.9126,55600.0
2009-10-14 12:00:00,33.44,33.45,33.43,33.43,19800.0,24.9201,24.9275,24.9126,24.9126,19800.0
2009-10-14 12:05:00,33.42,33.43,33.37,33.37,16400.0,24.9052,24.9126,24.8679,24.8679,16400.0
2009-10-14 12:10:00,33.37,33.37,33.31,33.33,31200.0,24.8679,24.8679,24.8232,24.8381,31200.0
2009-10-14 12:15:00,33.33,33.33,33.3,33.31,29900.0,24.8381,24.8381,24.8158,24.8232,29900.0
2009-10-14 12:20:00,33.3,33.32,33.28,33.28,50100.0,24.8158,24.8307,24.8009,24.8009,50100.0
2009-10-14 12:25:00,33.28,33.29,33.25,33.27,43600.0,24.8009,24.8083,24.7785,24.7934,43600.0
2009-10-14 12:30:00,33.26,33.29,33.24,33.27,46000.0,24.786,24.8083,24.771,24.7934,46000.0
2009-10-14 12:35:00,33.27,33.28,33.24,33.26,36900.0,24.7934,24.8009,24.771,24.786,36900.0
2009-10-14 12:40:00,33.27,33.28,33.24,33.26,31200.0,24.7934,24.8009,24.771,24.786,31200.0
2009-10-14 12:45:00,33.26,33.31,33.24,33.24,145900.0,24.786,24.8232,24.771,24.771,145900.0
2009-10-14 12:50:00,33.24,33.28,33.24,33.25,45500.0,24.771,24.8009,24.771,24.7785,45500.0
2009-10-14 12:55:00,33.25,33.25,33.23,33.24,50100.0,24.7785,24.7785,24.7636,24.771,50100.0
2009-10-14 13:00:00,33.24,33.25,33.23,33.24,46900.0,24.771,24.7785,24.7636,24.771,46900.0
2009-10-14 13:05:00,33.24,33.26,33.23,33.25,53600.0,24.771,24.786,24.7636,24.7785,53600.0
2009-10-14 13:10:00,33.25,33.27,33.23,33.25,62200.0,24.7785,24.7934,24.7636,24.7785,62200.0
2009-10-14 13:15:00,33.25,33.26,33.21,33.21,50900.0,24.7785,24.786,24.7487,24.7487,50900.0
2009-10-14 13:20:00,33.21,33.22,33.15,33.16,88700.0,24.7487,24.7561,24.704,24.7114,88700.0
2009-10-14 13:25:00,33.16,33.17,33.13,33.13,23200.0,24.7114,24.7189,24.6891,24.6891,23200.0
2009-10-14 13:30:00,33.14,33.17,33.07,33.08,55800.0,24.6965,24.7189,24.6444,24.6518,55800.0
2009-10-14 13:35:00,33.08,33.08,33.02,33.06,51200.0,24.6518,24.6518,24.6071,24.6369,51200.0
2009-10-14 13:40:00,33.07,33.14,33.06,33.13,29900.0,24.6444,24.6965,24.6369,24.6891,29900.0
2009-10-14 13:45:00,33.14,33.16,33.12,33.14,28700.0,24.6965,24.7114,24.6816,24.6965,28700.0
2009-10-14 13:50:00,33.15,33.16,33.14,33.14,14600.0,24.704,24.7114,24.6965,24.6965,14600.0
2009-10-14 13:55:00,33.14,33.2,33.14,33.2,39300.0,24.6965,24.7412,24.6965,24.7412,39300.0
2009-10-14 14:00:00,33.2,33.22,33.19,33.21,46200.0,24.7412,24.7561,24.7338,24.7487,46200.0
2009-10-14 14:05:00,33.22,33.25,33.2,33.24,46500.0,24.7561,24.7785,24.7412,24.771,46500.0
2009-10-14 14:10:00,33.25,33.25,33.16,33.17,65000.0,24.7785,24.7785,24.7114,24.7189,65000.0
2009-10-14 14:15:00,33.17,33.21,33.16,33.19,41400.0,24.7189,24.7487,24.7114,24.7338,41400.0
2009-10-14 14:20:00,33.2,33.24,33.2,33.24,35500.0,24.7412,24.771,24.7412,24.771,35500.0
2009-10-14 14:25:00,33.24,33.26,33.14,33.14,82400.0,24.771,24.786,24.6965,24.6965,82400.0
2009-10-14 14:30:00,33.14,33.16,33.13,33.15,32300.0,24.6965,24.7114,24.6891,24.704,32300.0
2009-10-14 14:35:00,33.16,33.22,33.16,33.21,48400.0,24.7114,24.7561,24.7114,24.7487,48400.0
2009-10-14 14:40:00,33.22,33.26,33.22,33.24,37100.0,24.7561,24.786,24.7561,24.771,37100.0
2009-10-14 14:45:00,33.23,33.27,33.22,33.27,39600.0,24.7636,24.7934,24.7561,24.7934,39600.0
2009-10-14 14:50:00,33.27,33.29,33.26,33.28,33200.0,24.7934,24.8083,24.786,24.8009,33200.0
2009-10-14 14:55:00,33.27,33.31,33.27,33.29,35700.0,24.7934,24.8232,24.7934,24.8083,35700.0
2009-10-14 15:00:00,33.28,33.3,33.26,33.29,48200.0,24.8009,24.8158,24.786,24.8083,48200.0
2009-10-14 15:05:00,33.3,33.32,33.27,33.31,70100.0,24.8158,24.8307,24.7934,24.8232,70100.0
2009-10-14 15:10:00,33.3,33.39,33.3,33.3,209000.0,24.8158,24.8828,24.8158,24.8158,209000.0
2009-10-14 15:15:00,33.31,33.33,33.28,33.29,48800.0,24.8232,24.8381,24.8009,24.8083,48800.0
2009-10-14 15:20:00,33.29,33.32,33.28,33.28,39100.0,24.8083,24.8307,24.8009,24.8009,39100.0
2009-10-14 15:25:00,33.28,33.33,33.26,33.31,61100.0,24.8009,24.8381,24.786,24.8232,61100.0
2009-10-14 15:30:00,33.32,33.33,33.28,33.3,63800.0,24.8307,24.8381,24.8009,24.8158,63800.0
2009-10-14 15:35:00,33.3,33.31,33.28,33.3,72500.0,24.8158,24.8232,24.8009,24.8158,72500.0
2009-10-14 15:40:00,33.3,33.3,33.22,33.27,144600.0,24.8158,24.8158,24.7561,24.7934,144600.0
2009-10-14 15:45:00,33.28,33.31,33.28,33.3,104400.0,24.8009,24.8232,24.8009,24.8158,104400.0
2009-10-14 15:50:00,33.31,33.31,33.29,33.31,240000.0,24.8232,24.8232,24.8083,24.8232,240000.0
2009-10-14 15:55:00,33.31,33.32,33.27,33.29,254800.0,24.8232,24.8307,24.7934,24.8083,254800.0
2009-10-15 09:30:00,33.35,33.46,33.27,33.42,106100.0,24.853,24.935,24.7934,24.9052,106100.0
2009-10-15 09:35:00,33.39,33.45,33.29,33.4,134300.0,24.8828,24.9275,24.8083,24.8903,134300.0
2009-10-15 09:40:00,33.39,33.44,33.35,33.36,152500.0,24.8828,24.9201,24.853,24.8605,152500.0
2009-10-15 09:45:00,33.36,33.4,33.33,33.36,131200.0,24.8605,24.8903,24.8381,24.8605,131200.0
2009-10-15 09:50:00,33.37,33.37,33.24,33.25,127200.0,24.8679,24.8679,24.771,24.7785,127200.0
2009-10-15 09:55:00,33.24,33.38,33.24,33.38,81400.0,24.771,24.8754,24.771,24.8754,81400.0
2009-10-15 10:00:00,33.37,33.39,33.26,33.28,96700.0,24.8679,24.8828,24.786,24.8009,96700.0
2009-10-15 10:05:00,33.28,33.35,33.26,33.29,76600.0,24.8009,24.853,24.786,24.8083,76600.0
2009-10-15 10:10:00,33.29,33.34,33.23,33.32,78400.0,24.8083,24.8456,24.7636,24.8307,78400.0
2009-10-15 10:15:00,33.32,33.39,33.29,33.39,89200.0,24.8307,24.8828,24.8083,24.8828,89200.0
2009-10-15 10:20:00,33.39,33.41,33.3,33.3,199600.0,24.8828,24.8977,24.8158,24.8158,199600.0
2009-10-15 10:25:00,33.3,33.33,33.26,33.3,74900.0,24.8158,24.8381,24.786,24.8158,74900.0
2009-10-15 10:30:00,33.3,33.4,33.29,33.37,164700.0,24.8158,24.8903,24.8083,24.8679,164700.0
2009-10-15 10:35:00,33.38,33.38,33.31,33.34,67700.0,24.8754,24.8754,24.8232,24.8456,67700.0
2009-10-15 10:40:00,33.33,33.36,33.28,33.35,76200.0,24.8381,24.8605,24.8009,24.853,76200.0
2009-10-15 10:45:00,33.34,33.38,33.33,33.37,57100.0,24.8456,24.8754,24.8381,24.8679,57100.0
2009-10-15 10:50:00,33.36,33.38,33.34,33.36,95100.0,24.8605,24.8754,24.8456,24.8605,95100.0
2009-10-15 10:55:00,33.36,33.37,33.31,33.36,71200.0,24.8605,24.8679,24.8232,24.8605,71200.0
2009-10-15 11:00:00,33.36,33.37,33.33,33.34,63200.0,24.8605,24.8679,24.8381,24.8456,63200.0
2009-10-15 11:05:00,33.34,33.37,33.34,33.36,70900.0,24.8456,24.8679,24.8456,24.8605,70900.0
2009-10-15 11:10:00,33.36,33.37,33.33,33.35,74800.0,24.8605,24.8679,24.8381,24.853,74800.0
2009-10-15 11:15:00,33.35,33.36,33.26,33.3,64700.0,24.853,24.8605,24.786,24.8158,64700.0
2009-10-15 11:20:00,33.29,33.35,33.28,33.34,51400.0,24.8083,24.853,24.8009,24.8456,51400.0
2009-10-15 11:25:00,33.34,33.38,33.32,33.38,70900.0,24.8456,24.8754,24.8307,24.8754,70900.0
2009-10-15 11:30:00,33.38,33.43,33.38,33.39,48000.0,24.8754,24.9126,24.8754,24.8828,48000.0
2009-10-15 11:35:00,33.39,33.42,33.37,33.41,43500.0,24.8828,24.9052,24.8679,24.8977,43500.0
2009-10-15 11:40:00,33.4,33.4,33.37,33.4,17100.0,24.8903,24.8903,24.8679,24.8903,17100.0
2009-10-15 11:45:00,33.39,33.4,33.36,33.37,27200.0,24.8828,24.8903,24.8605,24.8679,27200.0
2009-10-15 11:50:00,33.37,33.4,33.37,33.39,21400.0,24.8679,24.8903,24.8679,24.8828,21400.0
2009-10-15 11:55:00,33.39,33.42,33.39,33.41,28800.0,24.8828,24.9052,24.8828,24.8977,28800.0
2009-10-15 12:00:00,33.41,33.41,33.39,33.39,33000.0,24.8977,24.8977,24.8828,24.8828,33000.0
2009-10-15 12:05:00,33.4,33.41,33.39,33.41,27100.0,24.8903,24.8977,24.8828,24.8977,27100.0
2009-10-15 12:10:00,33.4,33.41,33.38,33.39,40700.0,24.8903,24.8977,24.8754,24.8828,40700.0
2009-10-15 12:15:00,33.39,33.41,33.37,33.41,25400.0,24.8828,24.8977,24.8679,24.8977,25400.0
2009-10-15 12:20:00,33.41,33.41,33.39,33.4,20700.0,24.8977,24.8977,24.8828,24.8903,20700.0
2009-10-15 12:25:00,33.39,33.39,33.37,33.38,10800.0,24.8828,24.8828,24.8679,24.8754,10800.0
2009-10-15 12:30:00,33.38,33.39,33.35,33.38,37500.0,24.8754,24.8828,24.853,24.8754,37500.0
2009-10-15 12:35:00,33.36,33.37,33.35,33.37,12700.0,24.8605,24.8679,24.853,24.8679,12700.0
2009-10-15 12:40:00,33.37,33.37,33.36,33.37,10000.0,24.8679,24.8679,24.8605,24.8679,10000.0
2009-10-15 12:45:00,33.37,33.39,33.35,33.39,28300.0,24.8679,24.8828,24.853,24.8828,28300.0
2009-10-15 12:50:00,33.39,33.4,33.37,33.39,28800.0,24.8828,24.8903,24.8679,24.8828,28800.0
2009-10-15 12:55:00,33.4,33.4,33.38,33.39,9200.0,24.8903,24.8903,24.8754,24.8828,9200.0
2009-10-15 13:00:00,33.39,33.42,33.39,33.41,34800.0,24.8828,24.9052,24.8828,24.8977,34800.0
2009-10-15 13:05:00,33.4,33.41,33.38,33.39,25000.0,24.8903,24.8977,24.8754,24.8828,25000.0
2009-10-15 13:10:00,33.39,33.4,33.36,33.37,24900.0,24.8828,24.8903,24.8605,24.8679,24900.0
2009-10-15 13:15:00,33.37,33.4,33.36,33.4,31400.0,24.8679,24.8903,24.8605,24.8903,31400.0
2009-10-15 13:20:00,33.4,33.4,33.39,33.4,17500.0,24.8903,24.8903,24.8828,24.8903,17500.0
2009-10-15 13:25:00,33.4,33.4,33.39,33.39,32000.0,24.8903,24.8903,24.8828,24.8828,32000.0
2009-10-15 13:30:00,33.4,33.41,33.36,33.38,36900.0,24.8903,24.8977,24.8605,24.8754,36900.0
2009-10-15 13:35:00,33.38,33.43,33.37,33.4,29200.0,24.8754,24.9126,24.8679,24.8903,29200.0
2009-10-15 13:40:00,33.4,33.42,33.4,33.42,23000.0,24.8903,24.9052,24.8903,24.9052,23000.0
2009-10-15 13:45:00,33.41,33.42,33.36,33.38,42700.0,24.8977,24.9052,24.8605,24.8754,42700.0
2009-10-15 13:50:00,33.38,33.38,33.37,33.38,9400.0,24.8754,24.8754,24.8679,24.8754,9400.0
2009-10-15 13:55:00,33.38,33.42,33.38,33.39,28800.0,24.8754,24.9052,24.8754,24.8828,28800.0
2009-10-15 14:00:00,33.4,33.42,33.39,33.42,45900.0,24.8903,24.9052,24.8828,24.9052,45900.0
2009-10-15 14:05:00,33.42,33.45,33.41,33.45,58700.0,24.9052,24.9275,24.8977,24.9275,58700.0
2009-10-15 14:10:00,33.46,33.47,33.44,33.44,33800.0,24.935,24.9424,24.9201,24.9201,33800.0
2009-10-15 14:15:00,33.44,33.47,33.4,33.43,63800.0,24.9201,24.9424,24.8903,24.9126,63800.0
2009-10-15 14:20:00,33.43,33.43,33.4,33.4,38700.0,24.9126,24.9126,24.8903,24.8903,38700.0
2009-10-15 14:25:00,33.4,33.42,33.39,33.41,35000.0,24.8903,24.9052,24.8828,24.8977,35000.0
2009-10-15 14:30:00,33.42,33.47,33.41,33.45,58100.0,24.9052,24.9424,24.8977,24.9275,58100.0
2009-10-15 14:35:00,33.44,33.46,33.43,33.44,46000.0,24.9201,24.935,24.9126,24.9201,46000.0
2009-10-15 14:40:00,33.45,33.45,33.44,33.44,14900.0,24.9275,24.9275,24.9201,24.9201,14900.0
2009-10-15 14:45:00,33.45,33.46,33.41,33.43,66700.0,24.9275,24.935,24.8977,24.9126,66700.0
2009-10-15 14:50:00,33.44,33.45,33.41,33.41,68100.0,24.9201,24.9275,24.8977,24.8977,68100.0
2009-10-15 14:55:00,33.41,33.43,33.4,33.42,42200.0,24.8977,24.9126,24.8903,24.9052,42200.0
2009-10-15 15:00:00,33.43,33.44,33.42,33.43,27200.0,24.9126,24.9201,24.9052,24.9126,27200.0
2009-10-15 15:05:00,33.43,33.46,33.42,33.46,77600.0,24.9126,24.935,24.9052,24.935,77600.0
2009-10-15 15:10:00,33.45,33.46,33.42,33.43,46600.0,24.9275,24.935,24.9052,24.9126,46600.0
2009-10-15 15:15:00,33.43,33.45,33.42,33.45,17400.0,24.9126,24.9275,24.9052,24.9275,17400.0
2009-10-15 15:20:00,33.44,33.46,33.43,33.44,41200.0,24.9201,24.935,24.9126,24.9201,41200.0
2009-10-15 15:25:00,33.43,33.44,33.37,33.38,62500.0,24.9126,24.9201,24.8679,24.8754,62500.0
2009-10-15 15:30:00,33.39,33.4,33.33,33.33,81200.0,24.8828,24.8903,24.8381,24.8381,81200.0
2009-10-15 15:35:00,33.34,33.35,33.28,33.34,100000.0,24.8456,24.853,24.8009,24.8456,100000.0
2009-10-15 15:40:00,33.34,33.36,33.31,33.31,120400.0,24.8456,24.8605,24.8232,24.8232,120400.0
2009-10-15 15:45:00,33.3,33.32,33.29,33.3,57700.0,24.8158,24.8307,24.8083,24.8158,57700.0
2009-10-15 15:50:00,33.31,33.37,33.29,33.36,134500.0,24.8232,24.8679,24.8083,24.8605,134500.0
2009-10-15 15:55:00,33.36,33.4,33.35,33.38,120800.0,24.8605,24.8903,24.853,24.8754,120800.0
2009-10-16 09:30:00,33.09,33.27,33.04,33.23,358600.0,24.6593,24.7934,24.622,24.7636,358600.0
2009-10-16 09:35:00,33.25,33.33,33.16,33.26,120400.0,24.7785,24.8381,24.7114,24.786,120400.0
2009-10-16 09:40:00,33.27,33.29,33.18,33.24,135100.0,24.7934,24.8083,24.7263,24.771,135100.0
2009-10-16 09:45:00,33.24,33.25,33.15,33.21,58700.0,24.771,24.7785,24.704,24.7487,58700.0
2009-10-16 09:50:00,33.2,33.24,33.11,33.15,138900.0,24.7412,24.771,24.6742,24.704,138900.0
2009-10-16 09:55:00,33.12,33.15,32.98,33.01,56600.0,24.6816,24.704,24.5773,24.5996,56600.0
2009-10-16 10:00:00,33.01,33.01,32.82,32.9,85100.0,24.5996,24.5996,24.4581,24.5177,85100.0
2009-10-16 10:05:00,32.91,32.99,32.9,32.92,57500.0,24.5251,24.5847,24.5177,24.5326,57500.0
2009-10-16 10:10:00,32.92,33.01,32.91,32.98,46000.0,24.5326,24.5996,24.5251,24.5773,46000.0
2009-10-16 10:15:00,32.97,33.02,32.97,33.0,142900.0,24.5698,24.6071,24.5698,24.5922,142900.0
2009-10-16 10:20:00,33.0,33.04,32.97,32.99,86300.0,24.5922,24.622,24.5698,24.5847,86300.0
2009-10-16 10:25:00,32.99,33.15,32.97,33.13,86100.0,24.5847,24.704,24.5698,24.6891,86100.0
2009-10-16 10:30:00,33.13,33.13,33.05,33.1,39000.0,24.6891,24.6891,24.6295,24.6667,39000.0
2009-10-16 10:35:00,33.09,33.11,33.07,33.09,44100.0,24.6593,24.6742,24.6444,24.6593,44100.0
2009-10-16 10:40:00,33.09,33.09,32.94,32.97,45200.0,24.6593,24.6593,24.5475,24.5698,45200.0
2009-10-16 10:45:00,32.98,33.0,32.96,33.0,56000.0,24.5773,24.5922,24.5624,24.5922,56000.0
2009-10-16 10:50:00,32.99,33.05,32.96,32.97,48800.0,24.5847,24.6295,24.5624,24.5698,48800.0
2009-10-16 10:55:00,32.96,32.97,32.91,32.94,35300.0,24.5624,24.5698,24.5251,24.5475,35300.0
2009-10-16 11:00:00,32.93,33.01,32.92,32.95,51700.0,24.54,24.5996,24.5326,24.5549,51700.0
2009-10-16 11:05:00,32.95,33.0,32.92,32.99,57700.0,24.5549,24.5922,24.5326,24.5847,57700.0
2009-10-16 11:10:00,32.99,33.1,32.99,33.08,47500.0,24.5847,24.6667,24.5847,24.6518,47500.0
2009-10-16 11:15:00,33.09,33.14,33.08,33.11,49500.0,24.6593,24.6965,24.6518,24.6742,49500.0
2009-10-16 11:20:00,33.11,33.14,33.06,33.08,52500.0,24.6742,24.6965,24.6369,24.6518,52500.0
2009-10-16 11:25:00,33.08,33.09,33.04,33.09,24800.0,24.6518,24.6593,24.622,24.6593,24800.0
2009-10-16 11:30:00,33.09,33.1,33.0,33.05,43100.0,24.6593,24.6667,24.5922,24.6295,43100.0
2009-10-16 11:35:00,33.03,33.09,33.02,33.06,23000.0,24.6146,24.6593,24.6071,24.6369,23000.0
2009-10-16 11:40:00,33.06,33.1,33.04,33.09,30200.0,24.6369,24.6667,24.622,24.6593,30200.0
2009-10-16 11:45:00,33.08,33.1,33.03,33.03,21100.0,24.6518,24.6667,24.6146,24.6146,21100.0
2009-10-16 11:50:00,33.03,33.03,32.93,32.93,30900.0,24.6146,24.6146,24.54,24.54,30900.0
2009-10-16 11:55:00,32.94,32.97,32.93,32.97,21200.0,24.5475,24.5698,24.54,24.5698,21200.0
2009-10-16 12:00:00,32.97,32.99,32.97,32.99,15800.0,24.5698,24.5847,24.5698,24.5847,15800.0
2009-10-16 12:05:00,32.99,33.02,32.97,32.99,33800.0,24.5847,24.6071,24.5698,24.5847,33800.0
2009-10-16 12:10:00,32.99,33.01,32.98,32.98,24200.0,24.5847,24.5996,24.5773,24.5773,24200.0
2009-10-16 12:15:00,32.98,33.01,32.95,32.96,22000.0,24.5773,24.5996,24.5549,24.5624,22000.0
2009-10-16 12:20:00,32.96,33.02,32.94,33.01,49200.0,24.5624,24.6071,24.5475,24.5996,49200.0
2009-10-16 12:25:00,33.01,33.05,32.97,32.98,57200.0,24.5996,24.6295,24.5698,24.5773,57200.0
2009-10-16 12:30:00,32.98,33.01,32.97,32.99,20200.0,24.5773,24.5996,24.5698,24.5847,20200.0
2009-10-16 12:35:00,32.98,32.99,32.96,32.96,18500.0,24.5773,24.5847,24.5624,24.5624,18500.0
2009-10-16 12:40:00,32.96,33.02,32.96,33.01,26700.0,24.5624,24.6071,24.5624,24.5996,26700.0
2009-10-16 12:45:00,33.01,33.03,32.99,33.03,31100.0,24.5996,24.6146,24.5847,24.6146,31100.0
2009-10-16 12:50:00,33.03,33.03,32.99,33.0,30200.0,24.6146,24.6146,24.5847,24.5922,30200.0
2009-10-16 12:55:00,33.01,33.03,32.99,33.0,29600.0,24.5996,24.6146,24.5847,24.5922,29600.0
2009-10-16 13:00:00,33.0,33.03,32.99,33.01,16400.0,24.5922,24.6146,24.5847,24.5996,16400.0
2009-10-16 13:05:00,33.01,33.03,32.99,33.03,17800.0,24.5996,24.6146,24.5847,24.6146,17800.0
2009-10-16 13:10:00,33.03,33.05,33.01,33.05,27400.0,24.6146,24.6295,24.5996,24.6295,27400.0
2009-10-16 13:15:00,33.04,33.08,33.04,33.04,19200.0,24.622,24.6518,24.622,24.622,19200.0
2009-10-16 13:20:00,33.05,33.13,33.04,33.13,25200.0,24.6295,24.6891,24.622,24.6891,25200.0
2009-10-16 13:25:00,33.13,33.21,33.12,33.21,18300.0,24.6891,24.7487,24.6816,24.7487,18300.0
2009-10-16 13:30:00,33.21,33.28,33.21,33.25,30400.0,24.7487,24.8009,24.7487,24.7785,30400.0
2009-10-16 13:35:00,33.25,33.27,33.25,33.26,24600.0,24.7785,24.7934,24.7785,24.786,24600.0
2009-10-16 13:40:00,33.27,33.28,33.21,33.22,57300.0,24.7934,24.8009,24.7487,24.7561,57300.0
2009-10-16 13:45:00,33.22,33.25,33.21,33.23,34500.0,24.7561,24.7785,24.7487,24.7636,34500.0
2009-10-16 13:50:00,33.23,33.28,33.21,33.24,38600.0,24.7636,24.8009,24.7487,24.771,38600.0
2009-10-16 13:55:00,33.24,33.24,33.19,33.19,29100.0,24.771,24.771,24.7338,24.7338,29100.0
2009-10-16 14:00:00,33.19,33.22,33.18,33.21,37100.0,24.7338,24.7561,24.7263,24.7487,37100.0
2009-10-16 14:05:00,33.21,33.22,33.19,33.19,33900.0,24.7487,24.7561,24.7338,24.7338,33900.0
2009-10-16 14:10:00,33.19,33.22,33.18,33.21,28200.0,24.7338,24.7561,24.7263,24.7487,28200.0
2009-10-16 14:15:00,33.22,33.24,33.2,33.23,42900.0,24.7561,24.771,24.7412,24.7636,42900.0
2009-10-16 14:20:00,33.23,33.3,33.22,33.29,126000.0,24.7636,24.8158,24.7561,24.8083,126000.0
2009-10-16 14:25:00,33.29,33.29,33.21,33.23,62600.0,24.8083,24.8083,24.7487,24.7636,62600.0
2009-10-16 14:30:00,33.23,33.23,33.18,33.2,20800.0,24.7636,24.7636,24.7263,24.7412,20800.0
2009-10-16 14:35:00,33.2,33.22,33.19,33.19,33100.0,24.7412,24.7561,24.7338,24.7338,33100.0
2009-10-16 14:40:00,33.19,33.2,33.16,33.17,29600.0,24.7338,24.7412,24.7114,24.7189,29600.0
2009-10-16 14:45:00,33.17,33.17,33.15,33.17,26400.0,24.7189,24.7189,24.704,24.7189,26400.0
2009-10-16 14:50:00,33.17,33.19,33.16,33.17,67900.0,24.7189,24.7338,24.7114,24.7189,67900.0
2009-10-16 14:55:00,33.17,33.18,33.16,33.17,42000.0,24.7189,24.7263,24.7114,24.7189,42000.0
2009-10-16 15:00:00,33.17,33.18,33.16,33.18,22900.0,24.7189,24.7263,24.7114,24.7263,22900.0
2009-10-16 15:05:00,33.17,33.18,33.13,33.13,57800.0,24.7189,24.7263,24.6891,24.6891,57800.0
2009-10-16 15:10:00,33.13,33.14,33.12,33.13,61800.0,24.6891,24.6965,24.6816,24.6891,61800.0
2009-10-16 15:15:00,33.13,33.17,33.12,33.16,64200.0,24.6891,24.7189,24.6816,24.7114,64200.0
2009-10-16 15:20:00,33.16,33.16,33.13,33.15,60600.0,24.7114,24.7114,24.6891,24.704,60600.0
2009-10-16 15:25:00,33.15,33.17,33.13,33.17,77700.0,24.704,24.7189,24.6891,24.7189,77700.0
2009-10-16 15:30:00,33.17,33.18,33.14,33.15,87000.0,24.7189,24.7263,24.6965,24.704,87000.0
2009-10-16 15:35:00,33.14,33.2,33.13,33.16,150600.0,24.6965,24.7412,24.6891,24.7114,150600.0
2009-10-16 15:40:00,33.17,33.2,33.07,33.08,111800.0,24.7189,24.7412,24.6444,24.6518,111800.0
2009-10-16 15:45:00,33.08,33.1,33.05,33.09,121000.0,24.6518,24.6667,24.6295,24.6593,121000.0
2009-10-16 15:50:00,33.08,33.12,33.03,33.07,171800.0,24.6518,24.6816,24.6146,24.6444,171800.0
2009-10-16 15:55:00,33.07,33.1,33.05,33.1,148900.0,24.6444,24.6667,24.6295,24.6667,148900.0
2009-10-19 09:30:00,33.48,33.62,33.37,33.39,109800.0,24.9499,25.0542,24.8679,24.8828,109800.0
2009-10-19 09:35:00,33.39,33.6,33.39,33.6,177500.0,24.8828,25.0393,24.8828,25.0393,177500.0
2009-10-19 09:40:00,33.59,33.62,33.44,33.49,104100.0,25.0319,25.0542,24.9201,24.9574,104100.0
2009-10-19 09:45:00,33.48,33.48,33.3,33.37,116400.0,24.9499,24.9499,24.8158,24.8679,116400.0
2009-10-19 09:50:00,33.39,33.39,33.26,33.3,115900.0,24.8828,24.8828,24.786,24.8158,115900.0
2009-10-19 09:55:00,33.3,33.37,33.27,33.35,79900.0,24.8158,24.8679,24.7934,24.853,79900.0
2009-10-19 10:00:00,33.34,33.51,33.33,33.5,62100.0,24.8456,24.9723,24.8381,24.9648,62100.0
2009-10-19 10:05:00,33.5,33.56,33.47,33.49,72800.0,24.9648,25.0095,24.9424,24.9574,72800.0
2009-10-19 10:10:00,33.49,33.59,33.47,33.54,72300.0,24.9574,25.0319,24.9424,24.9946,72300.0
2009-10-19 10:15:00,33.55,33.56,33.41,33.49,61100.0,25.0021,25.0095,24.8977,24.9574,61100.0
2009-10-19 10:20:00,33.47,33.65,33.46,33.63,84800.0,24.9424,25.0766,24.935,25.0617,84800.0
2009-10-19 10:25:00,33.64,33.69,33.62,33.66,41300.0,25.0691,25.1064,25.0542,25.084,41300.0
2009-10-19 10:30:00,33.66,33.71,33.62,33.66,73000.0,25.084,25.1213,25.0542,25.084,73000.0
2009-10-19 10:35:00,33.66,33.78,33.66,33.74,52500.0,25.084,25.1735,25.084,25.1437,52500.0
2009-10-19 10:40:00,33.73,33.83,33.7,33.74,64400.0,25.1362,25.2107,25.1138,25.1437,64400.0
2009-10-19 10:45:00,33.76,33.85,33.76,33.8,82800.0,25.1586,25.2256,25.1586,25.1884,82800.0
2009-10-19 10:50:00,33.8,33.92,33.8,33.91,72000.0,25.1884,25.2778,25.1884,25.2703,72000.0
2009-10-19 10:55:00,33.91,33.92,33.82,33.82,41800.0,25.2703,25.2778,25.2033,25.2033,41800.0
2009-10-19 11:00:00,33.82,33.85,33.78,33.81,60800.0,25.2033,25.2256,25.1735,25.1958,60800.0
2009-10-19 11:05:00,33.81,33.82,33.78,33.8,43900.0,25.1958,25.2033,25.1735,25.1884,43900.0
2009-10-19 11:10:00,33.8,33.83,33.79,33.79,30000.0,25.1884,25.2107,25.1809,25.1809,30000.0
2009-10-19 11:15:00,33.79,33.85,33.79,33.81,56200.0,25.1809,25.2256,25.1809,25.1958,56200.0
2009-10-19 11:20:00,33.81,33.84,33.76,33.8,48200.0,25.1958,25.2182,25.1586,25.1884,48200.0
2009-10-19 11:25:00,33.8,33.82,33.77,33.8,100000.0,25.1884,25.2033,25.166,25.1884,100000.0
2009-10-19 11:30:00,33.8,33.9,33.8,33.82,32200.0,25.1884,25.2629,25.1884,25.2033,32200.0
2009-10-19 11:35:00,33.82,33.9,33.82,33.9,18200.0,25.2033,25.2629,25.2033,25.2629,18200.0
2009-10-19 11:40:00,33.9,33.94,33.88,33.92,25100.0,25.2629,25.2927,25.248,25.2778,25100.0
2009-10-19 11:45:00,33.92,34.0,33.91,33.97,34400.0,25.2778,25.3374,25.2703,25.3151,34400.0
2009-10-19 11:50:00,33.97,33.98,33.93,33.97,55400.0,25.3151,25.3225,25.2852,25.3151,55400.0
2009-10-19 11:55:00,33.96,34.03,33.95,34.02,56400.0,25.3076,25.3598,25.3002,25.3523,56400.0
2009-10-19 12:00:00,34.02,34.06,34.02,34.03,15700.0,25.3523,25.3821,25.3523,25.3598,15700.0
2009-10-19 12:05:00,34.04,34.04,34.0,34.0,17400.0,25.3672,25.3672,25.3374,25.3374,17400.0
2009-10-19 12:10:00,34.0,34.01,33.98,34.0,32000.0,25.3374,25.3449,25.3225,25.3374,32000.0
2009-10-19 12:15:00,34.0,34.01,34.0,34.0,9400.0,25.3374,25.3449,25.3374,25.3374,9400.0
2009-10-19 12:20:00,34.01,34.04,34.0,34.03,16300.0,25.3449,25.3672,25.3374,25.3598,16300.0
2009-10-19 12:25:00,34.03,34.04,33.99,34.0,9200.0,25.3598,25.3672,25.33,25.3374,9200.0
2009-10-19 12:30:00,33.99,34.0,33.99,34.0,57700.0,25.33,25.3374,25.33,25.3374,57700.0
2009-10-19 12:35:00,33.99,34.0,33.95,33.95,21400.0,25.33,25.3374,25.3002,25.3002,21400.0
2009-10-19 12:40:00,33.95,33.98,33.95,33.97,9200.0,25.3002,25.3225,25.3002,25.3151,9200.0
2009-10-19 12:45:00,33.97,33.98,33.94,33.94,3700.0,25.3151,25.3225,25.2927,25.2927,3700.0
2009-10-19 12:50:00,33.94,33.94,33.89,33.9,11000.0,25.2927,25.2927,25.2554,25.2629,11000.0
2009-10-19 12:55:00,33.9,33.9,33.86,33.86,13100.0,25.2629,25.2629,25.2331,25.2331,13100.0
2009-10-19 13:00:00,33.86,33.94,33.83,33.9,52300.0,25.2331,25.2927,25.2107,25.2629,52300.0
2009-10-19 13:05:00,33.91,33.91,33.89,33.89,8200.0,25.2703,25.2703,25.2554,25.2554,8200.0
2009-10-19 13:10:00,33.89,33.89,33.79,33.79,18600.0,25.2554,25.2554,25.1809,25.1809,18600.0
2009-10-19 13:15:00,33.79,33.81,33.76,33.76,24600.0,25.1809,25.1958,25.1586,25.1586,24600.0
2009-10-19 13:20:00,33.76,33.79,33.75,33.75,39900.0,25.1586,25.1809,25.1511,25.1511,39900.0
2009-10-19 13:25:00,33.75,33.76,33.69,33.71,57500.0,25.1511,25.1586,25.1064,25.1213,57500.0
2009-10-19 13:30:00,33.7,33.71,33.69,33.69,15700.0,25.1138,25.1213,25.1064,25.1064,15700.0
2009-10-19 13:35:00,33.7,33.73,33.69,33.69,69900.0,25.1138,25.1362,25.1064,25.1064,69900.0
2009-10-19 13:40:00,33.69,33.69,33.62,33.65,47700.0,25.1064,25.1064,25.0542,25.0766,47700.0
2009-10-19 13:45:00,33.66,33.66,33.59,33.62,44500.0,25.084,25.084,25.0319,25.0542,44500.0
2009-10-19 13:50:00,33.62,33.64,33.59,33.61,58600.0,25.0542,25.0691,25.0319,25.0468,58600.0
2009-10-19 13:55:00,33.61,33.71,33.61,33.67,24900.0,25.0468,25.1213,25.0468,25.0915,24900.0
2009-10-19 14:00:00,33.67,33.7,33.67,33.7,16800.0,25.0915,25.1138,25.0915,25.1138,16800.0
2009-10-19 14:05:00,33.7,33.72,33.68,33.68,23000.0,25.1138,25.1288,25.0989,25.0989,23000.0
2009-10-19 14:10:00,33.68,33.7,33.67,33.7,25000.0,25.0989,25.1138,25.0915,25.1138,25000.0
2009-10-19 14:15:00,33.7,33.71,33.68,33.69,16900.0,25.1138,25.1213,25.0989,25.1064,16900.0
2009-10-19 14:20:00,33.68,33.73,33.67,33.72,37200.0,25.0989,25.1362,25.0915,25.1288,37200.0
2009-10-19 14:25:00,33.72,33.75,33.71,33.74,8600.0,25.1288,25.1511,25.1213,25.1437,8600.0
2009-10-19 14:30:00,33.74,33.77,33.72,33.72,16800.0,25.1437,25.166,25.1288,25.1288,16800.0
2009-10-19 14:35:00,33.72,33.72,33.65,33.65,27800.0,25.1288,25.1288,25.0766,25.0766,27800.0
2009-10-19 14:40:00,33.66,33.66,33.6,33.61,31800.0,25.084,25.084,25.0393,25.0468,31800.0
2009-10-19 14:45:00,33.61,33.61,33.56,33.56,29100.0,25.0468,25.0468,25.0095,25.0095,29100.0
2009-10-19 14:50:00,33.56,33.58,33.54,33.55,60700.0,25.0095,25.0244,24.9946,25.0021,60700.0
2009-10-19 14:55:00,33.55,33.59,33.54,33.55,69000.0,25.0021,25.0319,24.9946,25.0021,69000.0
2009-10-19 15:00:00,33.55,33.55,33.47,33.5,102900.0,25.0021,25.0021,24.9424,24.9648,102900.0
2009-10-19 15:05:00,33.5,33.51,33.49,33.5,58300.0,24.9648,24.9723,24.9574,24.9648,58300.0
2009-10-19 15:10:00,33.5,33.51,33.43,33.44,66300.0,24.9648,24.9723,24.9126,24.9201,66300.0
2009-10-19 15:15:00,33.44,33.44,33.39,33.39,76500.0,24.9201,24.9201,24.8828,24.8828,76500.0
2009-10-19 15:20:00,33.39,33.4,33.33,33.33,80000.0,24.8828,24.8903,24.8381,24.8381,80000.0
2009-10-19 15:25:00,33.34,33.34,33.22,33.24,94900.0,24.8456,24.8456,24.7561,24.771,94900.0
2009-10-19 15:30:00,33.23,33.26,33.16,33.16,162000.0,24.7636,24.786,24.7114,24.7114,162000.0
2009-10-19 15:35:00,33.17,33.25,33.16,33.24,255900.0,24.7189,24.7785,24.7114,24.771,255900.0
2009-10-19 15:40:00,33.25,33.27,33.2,33.23,138300.0,24.7785,24.7934,24.7412,24.7636,138300.0
2009-10-19 15:45:00,33.23,33.3,33.22,33.29,214200.0,24.7636,24.8158,24.7561,24.8083,214200.0
2009-10-19 15:50:00,33.28,33.35,33.28,33.35,217900.0,24.8009,24.853,24.8009,24.853,217900.0
2009-10-19 15:55:00,33.35,33.35,33.29,33.3,346500.0,24.853,24.853,24.8083,24.8158,346500.0
2009-10-20 09:30:00,33.61,33.65,33.41,33.56,125900.0,25.0468,25.0766,24.8977,25.0095,125900.0
2009-10-20 09:35:00,33.56,33.62,33.44,33.56,124900.0,25.0095,25.0542,24.9201,25.0095,124900.0
2009-10-20 09:40:00,33.56,33.63,33.49,33.56,113700.0,25.0095,25.0617,24.9574,25.0095,113700.0
2009-10-20 09:45:00,33.56,33.63,33.45,33.63,77500.0,25.0095,25.0617,24.9275,25.0617,77500.0
2009-10-20 09:50:00,33.63,33.68,33.58,33.68,60800.0,25.0617,25.0989,25.0244,25.0989,60800.0
2009-10-20 09:55:00,33.68,33.72,33.59,33.7,61000.0,25.0989,25.1288,25.0319,25.1138,61000.0
2009-10-20 10:00:00,33.7,33.75,33.64,33.69,69600.0,25.1138,25.1511,25.0691,25.1064,69600.0
2009-10-20 10:05:00,33.68,33.73,33.61,33.61,50300.0,25.0989,25.1362,25.0468,25.0468,50300.0
2009-10-20 10:10:00,33.6,33.63,33.58,33.59,43300.0,25.0393,25.0617,25.0244,25.0319,43300.0
2009-10-20 10:15:00,33.58,33.61,33.5,33.53,64400.0,25.0244,25.0468,24.9648,24.9872,64400.0
2009-10-20 10:20:00,33.52,33.6,33.5,33.6,50300.0,24.9797,25.0393,24.9648,25.0393,50300.0
2009-10-20 10:25:00,33.6,33.6,33.53,33.54,53600.0,25.0393,25.0393,24.9872,24.9946,53600.0
2009-10-20 10:30:00,33.53,33.56,33.46,33.53,36100.0,24.9872,25.0095,24.935,24.9872,36100.0
2009-10-20 10:35:00,33.53,33.66,33.53,33.66,27200.0,24.9872,25.084,24.9872,25.084,27200.0
2009-10-20 10:40:00,33.66,33.71,33.65,33.67,58500.0,25.084,25.1213,25.0766,25.0915,58500.0
2009-10-20 10:45:00,33.68,33.7,33.66,33.67,59400.0,25.0989,25.1138,25.084,25.0915,59400.0
2009-10-20 10:50:00,33.66,33.73,33.66,33.71,85700.0,25.084,25.1362,25.084,25.1213,85700.0
2009-10-20 10:55:00,33.72,33.75,33.65,33.69,96900.0,25.1288,25.1511,25.0766,25.1064,96900.0
2009-10-20 11:00:00,33.69,33.74,33.67,33.7,46000.0,25.1064,25.1437,25.0915,25.1138,46000.0
2009-10-20 11:05:00,33.71,33.72,33.67,33.67,42100.0,25.1213,25.1288,25.0915,25.0915,42100.0
2009-10-20 11:10:00,33.68,33.69,33.56,33.62,59900.0,25.0989,25.1064,25.0095,25.0542,59900.0
2009-10-20 11:15:00,33.62,33.67,33.6,33.67,40800.0,25.0542,25.0915,25.0393,25.0915,40800.0
2009-10-20 11:20:00,33.66,33.72,33.65,33.7,54100.0,25.084,25.1288,25.0766,25.1138,54100.0
2009-10-20 11:25:00,33.69,33.71,33.6,33.63,59800.0,25.1064,25.1213,25.0393,25.0617,59800.0
2009-10-20 11:30:00,33.63,33.64,33.6,33.6,28800.0,25.0617,25.0691,25.0393,25.0393,28800.0
2009-10-20 11:35:00,33.6,33.61,33.5,33.52,45400.0,25.0393,25.0468,24.9648,24.9797,45400.0
2009-10-20 11:40:00,33.52,33.56,33.44,33.49,41600.0,24.9797,25.0095,24.9201,24.9574,41600.0
2009-10-20 11:45:00,33.48,33.48,33.36,33.37,48500.0,24.9499,24.9499,24.8605,24.8679,48500.0
2009-10-20 11:50:00,33.37,33.38,33.31,33.32,21300.0,24.8679,24.8754,24.8232,24.8307,21300.0
2009-10-20 11:55:00,33.32,33.41,33.31,33.41,45200.0,24.8307,24.8977,24.8232,24.8977,45200.0
2009-10-20 12:00:00,33.4,33.42,33.32,33.32,29700.0,24.8903,24.9052,24.8307,24.8307,29700.0
2009-10-20 12:05:00,33.33,33.34,33.23,33.25,58300.0,24.8381,24.8456,24.7636,24.7785,58300.0
2009-10-20 12:10:00,33.24,33.25,33.22,33.23,42100.0,24.771,24.7785,24.7561,24.7636,42100.0
2009-10-20 12:15:00,33.23,33.23,33.18,33.2,54400.0,24.7636,24.7636,24.7263,24.7412,54400.0
2009-10-20 12:20:00,33.2,33.21,33.15,33.15,30300.0,24.7412,24.7487,24.704,24.704,30300.0
2009-10-20 12:25:00,33.16,33.17,33.14,33.15,46500.0,24.7114,24.7189,24.6965,24.704,46500.0
2009-10-20 12:30:00,33.15,33.18,33.1,33.17,36400.0,24.704,24.7263,24.6667,24.7189,36400.0
2009-10-20 12:35:00,33.16,33.17,33.07,33.08,24800.0,24.7114,24.7189,24.6444,24.6518,24800.0
2009-10-20 12:40:00,33.09,33.17,33.09,33.17,15500.0,24.6593,24.7189,24.6593,24.7189,15500.0
2009-10-20 12:45:00,33.17,33.2,33.15,33.16,25200.0,24.7189,24.7412,24.704,24.7114,25200.0
2009-10-20 12:50:00,33.16,33.18,33.12,33.13,22400.0,24.7114,24.7263,24.6816,24.6891,22400.0
2009-10-20 12:55:00,33.12,33.13,33.1,33.11,11900.0,24.6816,24.6891,24.6667,24.6742,11900.0
2009-10-20 13:00:00,33.12,33.19,33.11,33.17,22800.0,24.6816,24.7338,24.6742,24.7189,22800.0
2009-10-20 13:05:00,33.18,33.24,33.18,33.22,29200.0,24.7263,24.771,24.7263,24.7561,29200.0
2009-10-20 13:10:00,33.21,33.26,33.2,33.26,16900.0,24.7487,24.786,24.7412,24.786,16900.0
2009-10-20 13:15:00,33.26,33.29,33.24,33.26,39900.0,24.786,24.8083,24.771,24.786,39900.0
2009-10-20 13:20:00,33.26,33.28,33.24,33.24,7500.0,24.786,24.8009,24.771,24.771,7500.0
2009-10-20 13:25:00,33.24,33.24,33.21,33.24,17700.0,24.771,24.771,24.7487,24.771,17700.0
2009-10-20 13:30:00,33.24,33.28,33.23,33.25,18500.0,24.771,24.8009,24.7636,24.7785,18500.0
2009-10-20 13:35:00,33.25,33.26,33.16,33.17,15100.0,24.7785,24.786,24.7114,24.7189,15100.0
2009-10-20 13:40:00,33.16,33.18,33.16,33.17,7900.0,24.7114,24.7263,24.7114,24.7189,7900.0
2009-10-20 13:45:00,33.17,33.26,33.17,33.25,17500.0,24.7189,24.786,24.7189,24.7785,17500.0
2009-10-20 13:50:00,33.26,33.29,33.24,33.26,27300.0,24.786,24.8083,24.771,24.786,27300.0
2009-10-20 13:55:00,33.26,33.26,33.14,33.19,25500.0,24.786,24.786,24.6965,24.7338,25500.0
2009-10-20 14:00:00,33.16,33.2,33.15,33.19,20900.0,24.7114,24.7412,24.704,24.7338,20900.0
2009-10-20 14:05:00,33.19,33.22,33.18,33.18,22600.0,24.7338,24.7561,24.7263,24.7263,22600.0
2009-10-20 14:10:00,33.19,33.19,33.16,33.17,16500.0,24.7338,24.7338,24.7114,24.7189,16500.0
2009-10-20 14:15:00,33.18,33.26,33.17,33.26,51900.0,24.7263,24.786,24.7189,24.786,51900.0
2009-10-20 14:20:00,33.26,33.26,33.21,33.21,33300.0,24.786,24.786,24.7487,24.7487,33300.0
2009-10-20 14:25:00,33.2,33.21,33.15,33.15,34200.0,24.7412,24.7487,24.704,24.704,34200.0
2009-10-20 14:30:00,33.15,33.17,33.11,33.16,43100.0,24.704,24.7189,24.6742,24.7114,43100.0
2009-10-20 14:35:00,33.16,33.19,33.15,33.19,34700.0,24.7114,24.7338,24.704,24.7338,34700.0
2009-10-20 14:40:00,33.19,33.2,33.17,33.18,30100.0,24.7338,24.7412,24.7189,24.7263,30100.0
2009-10-20 14:45:00,33.17,33.21,33.15,33.15,19500.0,24.7189,24.7487,24.704,24.704,19500.0
2009-10-20 14:50:00,33.15,33.16,33.11,33.12,22400.0,24.704,24.7114,24.6742,24.6816,22400.0
2009-10-20 14:55:00,33.12,33.12,33.06,33.12,34100.0,24.6816,24.6816,24.6369,24.6816,34100.0
2009-10-20 15:00:00,33.12,33.14,33.11,33.13,33500.0,24.6816,24.6965,24.6742,24.6891,33500.0
2009-10-20 15:05:00,33.13,33.13,33.05,33.07,44900.0,24.6891,24.6891,24.6295,24.6444,44900.0
2009-10-20 15:10:00,33.06,33.08,33.03,33.05,43700.0,24.6369,24.6518,24.6146,24.6295,43700.0
2009-10-20 15:15:00,33.05,33.06,33.0,33.06,56600.0,24.6295,24.6369,24.5922,24.6369,56600.0
2009-10-20 15:20:00,33.07,33.07,33.03,33.05,38500.0,24.6444,24.6444,24.6146,24.6295,38500.0
2009-10-20 15:25:00,33.05,33.08,33.03,33.06,38900.0,24.6295,24.6518,24.6146,24.6369,38900.0
2009-10-20 15:30:00,33.06,33.13,33.05,33.13,149300.0,24.6369,24.6891,24.6295,24.6891,149300.0
2009-10-20 15:35:00,33.13,33.14,33.11,33.11,31100.0,24.6891,24.6965,24.6742,24.6742,31100.0
2009-10-20 15:40:00,33.11,33.15,33.08,33.09,81000.0,24.6742,24.704,24.6518,24.6593,81000.0
2009-10-20 15:45:00,33.09,33.13,33.08,33.12,64900.0,24.6593,24.6891,24.6518,24.6816,64900.0
2009-10-20 15:50:00,33.13,33.15,33.09,33.14,89100.0,24.6891,24.704,24.6593,24.6965,89100.0
2009-10-20 15:55:00,33.15,33.15,33.09,33.14,144000.0,24.704,24.704,24.6593,24.6965,144000.0
2009-10-21 09:30:00,33.4,33.52,33.28,33.41,95200.0,24.8903,24.9797,24.8009,24.8977,95200.0
2009-10-21 09:35:00,33.41,33.65,33.38,33.63,67300.0,24.8977,25.0766,24.8754,25.0617,67300.0
2009-10-21 09:40:00,33.65,33.69,33.56,33.65,61400.0,25.0766,25.1064,25.0095,25.0766,61400.0
2009-10-21 09:45:00,33.66,33.68,33.6,33.67,38800.0,25.084,25.0989,25.0393,25.0915,38800.0
2009-10-21 09:50:00,33.66,33.81,33.61,33.75,70700.0,25.084,25.1958,25.0468,25.1511,70700.0
2009-10-21 09:55:00,33.75,33.81,33.72,33.79,34000.0,25.1511,25.1958,25.1288,25.1809,34000.0
2009-10-21 10:00:00,33.8,33.88,33.79,33.88,33600.0,25.1884,25.248,25.1809,25.248,33600.0
2009-10-21 10:05:00,33.88,33.92,33.84,33.86,55900.0,25.248,25.2778,25.2182,25.2331,55900.0
2009-10-21 10:10:00,33.86,33.87,33.73,33.74,45100.0,25.2331,25.2405,25.1362,25.1437,45100.0
2009-10-21 10:15:00,33.74,33.81,33.74,33.76,59300.0,25.1437,25.1958,25.1437,25.1586,59300.0
2009-10-21 10:20:00,33.75,33.77,33.67,33.71,36200.0,25.1511,25.166,25.0915,25.1213,36200.0
2009-10-21 10:25:00,33.72,33.72,33.66,33.67,41100.0,25.1288,25.1288,25.084,25.0915,41100.0
2009-10-21 10:30:00,33.67,33.69,33.56,33.62,45900.0,25.0915,25.1064,25.0095,25.0542,45900.0
2009-10-21 10:35:00,33.62,33.71,33.61,33.65,50500.0,25.0542,25.1213,25.0468,25.0766,50500.0
2009-10-21 10:40:00,33.66,33.76,33.64,33.76,52600.0,25.084,25.1586,25.0691,25.1586,52600.0
2009-10-21 10:45:00,33.75,33.77,33.71,33.74,47100.0,25.1511,25.166,25.1213,25.1437,47100.0
2009-10-21 10:50:00,33.72,33.77,33.72,33.75,21200.0,25.1288,25.166,25.1288,25.1511,21200.0
2009-10-21 10:55:00,33.74,33.77,33.69,33.75,30400.0,25.1437,25.166,25.1064,25.1511,30400.0
2009-10-21 11:00:00,33.75,33.77,33.72,33.73,25800.0,25.1511,25.166,25.1288,25.1362,25800.0
2009-10-21 11:05:00,33.71,33.75,33.7,33.74,74100.0,25.1213,25.1511,25.1138,25.1437,74100.0
2009-10-21 11:10:00,33.75,33.75,33.59,33.59,128500.0,25.1511,25.1511,25.0319,25.0319,128500.0
2009-10-21 11:15:00,33.59,33.69,33.59,33.64,42500.0,25.0319,25.1064,25.0319,25.0691,42500.0
2009-10-21 11:20:00,33.62,33.76,33.62,33.75,86800.0,25.0542,25.1586,25.0542,25.1511,86800.0
2009-10-21 11:25:00,33.76,33.79,33.72,33.77,95200.0,25.1586,25.1809,25.1288,25.166,95200.0
2009-10-21 11:30:00,33.76,33.76,33.64,33.64,19000.0,25.1586,25.1586,25.0691,25.0691,19000.0
2009-10-21 11:35:00,33.66,33.76,33.66,33.73,47900.0,25.084,25.1586,25.084,25.1362,47900.0
2009-10-21 11:40:00,33.72,33.72,33.64,33.68,50800.0,25.1288,25.1288,25.0691,25.0989,50800.0
2009-10-21 11:45:00,33.68,33.71,33.62,33.65,73000.0,25.0989,25.1213,25.0542,25.0766,73000.0
2009-10-21 11:50:00,33.66,33.67,33.58,33.61,63200.0,25.084,25.0915,25.0244,25.0468,63200.0
2009-10-21 11:55:00,33.62,33.65,33.59,33.62,12200.0,25.0542,25.0766,25.0319,25.0542,12200.0
2009-10-21 12:00:00,33.62,33.66,33.58,33.62,24400.0,25.0542,25.084,25.0244,25.0542,24400.0
2009-10-21 12:05:00,33.62,33.62,33.55,33.55,15700.0,25.0542,25.0542,25.0021,25.0021,15700.0
2009-10-21 12:10:00,33.54,33.58,33.5,33.51,17900.0,24.9946,25.0244,24.9648,24.9723,17900.0
2009-10-21 12:15:00,33.5,33.53,33.48,33.5,21300.0,24.9648,24.9872,24.9499,24.9648,21300.0
2009-10-21 12:20:00,33.49,33.5,33.43,33.47,23600.0,24.9574,24.9648,24.9126,24.9424,23600.0
2009-10-21 12:25:00,33.46,33.54,33.45,33.54,25900.0,24.935,24.9946,24.9275,24.9946,25900.0
2009-10-21 12:30:00,33.54,33.56,33.49,33.52,23000.0,24.9946,25.0095,24.9574,24.9797,23000.0
2009-10-21 12:35:00,33.51,33.52,33.46,33.46,18000.0,24.9723,24.9797,24.935,24.935,18000.0
2009-10-21 12:40:00,33.46,33.51,33.45,33.48,20400.0,24.935,24.9723,24.9275,24.9499,20400.0
2009-10-21 12:45:00,33.48,33.58,33.48,33.57,19800.0,24.9499,25.0244,24.9499,25.017,19800.0
2009-10-21 12:50:00,33.58,33.59,33.56,33.57,20400.0,25.0244,25.0319,25.0095,25.017,20400.0
2009-10-21 12:55:00,33.58,33.61,33.57,33.61,28800.0,25.0244,25.0468,25.017,25.0468,28800.0
2009-10-21 13:00:00,33.6,33.63,33.59,33.61,28100.0,25.0393,25.0617,25.0319,25.0468,28100.0
2009-10-21 13:05:00,33.61,33.62,33.51,33.51,46500.0,25.0468,25.0542,24.9723,24.9723,46500.0
2009-10-21 13:10:00,33.52,33.52,33.47,33.47,22200.0,24.9797,24.9797,24.9424,24.9424,22200.0
2009-10-21 13:15:00,33.47,33.47,33.44,33.47,30200.0,24.9424,24.9424,24.9201,24.9424,30200.0
2009-10-21 13:20:00,33.47,33.47,33.43,33.44,20200.0,24.9424,24.9424,24.9126,24.9201,20200.0
2009-10-21 13:25:00,33.44,33.44,33.4,33.4,16300.0,24.9201,24.9201,24.8903,24.8903,16300.0
2009-10-21 13:30:00,33.41,33.42,33.3,33.3,38200.0,24.8977,24.9052,24.8158,24.8158,38200.0
2009-10-21 13:35:00,33.3,33.34,33.26,33.34,43600.0,24.8158,24.8456,24.786,24.8456,43600.0
2009-10-21 13:40:00,33.34,33.44,33.34,33.44,64200.0,24.8456,24.9201,24.8456,24.9201,64200.0
2009-10-21 13:45:00,33.44,33.49,33.43,33.49,53000.0,24.9201,24.9574,24.9126,24.9574,53000.0
2009-10-21 13:50:00,33.49,33.54,33.47,33.48,68700.0,24.9574,24.9946,24.9424,24.9499,68700.0
2009-10-21 13:55:00,33.49,33.5,33.47,33.48,34500.0,24.9574,24.9648,24.9424,24.9499,34500.0
2009-10-21 14:00:00,33.47,33.47,33.44,33.46,28400.0,24.9424,24.9424,24.9201,24.935,28400.0
2009-10-21 14:05:00,33.45,33.49,33.43,33.48,25000.0,24.9275,24.9574,24.9126,24.9499,25000.0
2009-10-21 14:10:00,33.49,33.49,33.39,33.4,27400.0,24.9574,24.9574,24.8828,24.8903,27400.0
2009-10-21 14:15:00,33.4,33.4,33.31,33.34,65700.0,24.8903,24.8903,24.8232,24.8456,65700.0
2009-10-21 14:20:00,33.33,33.34,33.26,33.27,26900.0,24.8381,24.8456,24.786,24.7934,26900.0
2009-10-21 14:25:00,33.27,33.28,33.17,33.17,73600.0,24.7934,24.8009,24.7189,24.7189,73600.0
2009-10-21 14:30:00,33.17,33.17,33.04,33.07,125900.0,24.7189,24.7189,24.622,24.6444,125900.0
2009-10-21 14:35:00,33.08,33.1,33.05,33.07,105100.0,24.6518,24.6667,24.6295,24.6444,105100.0
2009-10-21 14:40:00,33.06,33.07,33.0,33.0,78200.0,24.6369,24.6444,24.5922,24.5922,78200.0
2009-10-21 14:45:00,33.01,33.05,32.97,33.04,133700.0,24.5996,24.6295,24.5698,24.622,133700.0
2009-10-21 14:50:00,33.04,33.06,32.97,32.97,105200.0,24.622,24.6369,24.5698,24.5698,105200.0
2009-10-21 14:55:00,32.98,33.03,32.97,33.0,65800.0,24.5773,24.6146,24.5698,24.5922,65800.0
2009-10-21 15:00:00,33.0,33.06,33.0,33.06,84700.0,24.5922,24.6369,24.5922,24.6369,84700.0
2009-10-21 15:05:00,33.06,33.1,33.06,33.08,54100.0,24.6369,24.6667,24.6369,24.6518,54100.0
2009-10-21 15:10:00,33.08,33.12,33.04,33.05,101900.0,24.6518,24.6816,24.622,24.6295,101900.0
2009-10-21 15:15:00,33.05,33.05,32.9,32.92,134700.0,24.6295,24.6295,24.5177,24.5326,134700.0
2009-10-21 15:20:00,32.92,32.92,32.73,32.75,200800.0,24.5326,24.5326,24.391,24.4059,200800.0
2009-10-21 15:25:00,32.75,32.75,32.61,32.65,260900.0,24.4059,24.4059,24.3016,24.3314,260900.0
2009-10-21 15:30:00,32.65,32.68,32.45,32.45,228600.0,24.3314,24.3537,24.1823,24.1823,228600.0
2009-10-21 15:35:00,32.45,32.48,32.37,32.46,279000.0,24.1823,24.2047,24.1227,24.1898,279000.0
2009-10-21 15:40:00,32.45,32.49,32.32,32.32,163900.0,24.1823,24.2121,24.0854,24.0854,163900.0
2009-10-21 15:45:00,32.33,32.36,32.21,32.21,348600.0,24.0929,24.1153,24.0035,24.0035,348600.0
2009-10-21 15:50:00,32.21,32.32,32.13,32.15,553600.0,24.0035,24.0854,23.9439,23.9588,553600.0
2009-10-21 15:55:00,32.16,32.17,32.09,32.12,571200.0,23.9662,23.9737,23.914,23.9364,571200.0
2009-10-22 09:30:00,32.42,32.42,32.2,32.27,155700.0,24.16,24.16,23.996,24.0482,155700.0
2009-10-22 09:35:00,32.28,32.44,32.27,32.3,95600.0,24.0556,24.1749,24.0482,24.0705,95600.0
2009-10-22 09:40:00,32.3,32.34,32.16,32.17,130100.0,24.0705,24.1004,23.9662,23.9737,130100.0
2009-10-22 09:45:00,32.17,32.23,32.06,32.09,103500.0,23.9737,24.0184,23.8917,23.914,103500.0
2009-10-22 09:50:00,32.09,32.11,31.9,31.97,210600.0,23.914,23.929,23.7725,23.8246,210600.0
2009-10-22 09:55:00,31.97,31.97,31.8,31.88,127900.0,23.8246,23.8246,23.6979,23.7576,127900.0
2009-10-22 10:00:00,31.88,31.93,31.79,31.86,120600.0,23.7576,23.7948,23.6905,23.7426,120600.0
2009-10-22 10:05:00,31.88,32.05,31.86,32.04,62700.0,23.7576,23.8842,23.7426,23.8768,62700.0
2009-10-22 10:10:00,32.03,32.09,31.96,32.06,65400.0,23.8693,23.914,23.8172,23.8917,65400.0
2009-10-22 10:15:00,32.07,32.25,32.06,32.25,121500.0,23.8991,24.0333,23.8917,24.0333,121500.0
2009-10-22 10:20:00,32.25,32.44,32.22,32.38,115300.0,24.0333,24.1749,24.0109,24.1302,115300.0
2009-10-22 10:25:00,32.38,32.39,32.25,32.31,90300.0,24.1302,24.1376,24.0333,24.078,90300.0
2009-10-22 10:30:00,32.3,32.31,32.14,32.17,88700.0,24.0705,24.078,23.9513,23.9737,88700.0
2009-10-22 10:35:00,32.17,32.25,32.15,32.17,47000.0,23.9737,24.0333,23.9588,23.9737,47000.0
2009-10-22 10:40:00,32.18,32.26,32.17,32.24,70600.0,23.9811,24.0407,23.9737,24.0258,70600.0
2009-10-22 10:45:00,32.25,32.29,32.22,32.26,75500.0,24.0333,24.0631,24.0109,24.0407,75500.0
2009-10-22 10:50:00,32.26,32.38,32.25,32.38,45600.0,24.0407,24.1302,24.0333,24.1302,45600.0
2009-10-22 10:55:00,32.39,32.44,32.39,32.43,49100.0,24.1376,24.1749,24.1376,24.1674,49100.0
2009-10-22 11:00:00,32.44,32.54,32.42,32.49,74500.0,24.1749,24.2494,24.16,24.2121,74500.0
2009-10-22 11:05:00,32.49,32.53,32.46,32.51,52400.0,24.2121,24.2419,24.1898,24.227,52400.0
2009-10-22 11:10:00,32.51,32.53,32.47,32.47,48000.0,24.227,24.2419,24.1972,24.1972,48000.0
2009-10-22 11:15:00,32.47,32.48,32.36,32.37,58800.0,24.1972,24.2047,24.1153,24.1227,58800.0
2009-10-22 11:20:00,32.37,32.4,32.32,32.34,24900.0,24.1227,24.1451,24.0854,24.1004,24900.0
2009-10-22 11:25:00,32.34,32.44,32.34,32.4,46600.0,24.1004,24.1749,24.1004,24.1451,46600.0
2009-10-22 11:30:00,32.39,32.46,32.36,32.38,40600.0,24.1376,24.1898,24.1153,24.1302,40600.0
2009-10-22 11:35:00,32.39,32.39,32.35,32.35,21900.0,24.1376,24.1376,24.1078,24.1078,21900.0
2009-10-22 11:40:00,32.35,32.39,32.33,32.37,20100.0,24.1078,24.1376,24.0929,24.1227,20100.0
2009-10-22 11:45:00,32.37,32.38,32.31,32.35,31300.0,24.1227,24.1302,24.078,24.1078,31300.0
2009-10-22 11:50:00,32.35,32.35,32.26,32.29,39900.0,24.1078,24.1078,24.0407,24.0631,39900.0
2009-10-22 11:55:00,32.3,32.3,32.25,32.27,21700.0,24.0705,24.0705,24.0333,24.0482,21700.0
2009-10-22 12:00:00,32.26,32.31,32.24,32.31,26600.0,24.0407,24.078,24.0258,24.078,26600.0
2009-10-22 12:05:00,32.31,32.36,32.29,32.35,16100.0,24.078,24.1153,24.0631,24.1078,16100.0
2009-10-22 12:10:00,32.36,32.41,32.36,32.39,23300.0,24.1153,24.1525,24.1153,24.1376,23300.0
2009-10-22 12:15:00,32.4,32.4,32.38,32.4,18000.0,24.1451,24.1451,24.1302,24.1451,18000.0
2009-10-22 12:20:00,32.4,32.44,32.39,32.42,39100.0,24.1451,24.1749,24.1376,24.16,39100.0
2009-10-22 12:25:00,32.42,32.48,32.42,32.48,44000.0,24.16,24.2047,24.16,24.2047,44000.0
2009-10-22 12:30:00,32.48,32.56,32.48,32.55,48200.0,24.2047,24.2643,24.2047,24.2568,48200.0
2009-10-22 12:35:00,32.55,32.63,32.55,32.61,50000.0,24.2568,24.3165,24.2568,24.3016,50000.0
2009-10-22 12:40:00,32.62,32.68,32.62,32.65,40100.0,24.309,24.3537,24.309,24.3314,40100.0
2009-10-22 12:45:00,32.65,32.7,32.63,32.64,66400.0,24.3314,24.3686,24.3165,24.3239,66400.0
2009-10-22 12:50:00,32.65,32.67,32.62,32.65,43200.0,24.3314,24.3463,24.309,24.3314,43200.0
2009-10-22 12:55:00,32.65,32.67,32.61,32.62,36400.0,24.3314,24.3463,24.3016,24.309,36400.0
2009-10-22 13:00:00,32.63,32.66,32.59,32.59,26000.0,24.3165,24.3388,24.2867,24.2867,26000.0
2009-10-22 13:05:00,32.59,32.6,32.55,32.56,18500.0,24.2867,24.2941,24.2568,24.2643,18500.0
2009-10-22 13:10:00,32.57,32.59,32.51,32.52,26300.0,24.2718,24.2867,24.227,24.2345,26300.0
2009-10-22 13:15:00,32.51,32.54,32.51,32.53,17600.0,24.227,24.2494,24.227,24.2419,17600.0
2009-10-22 13:20:00,32.53,32.54,32.48,32.53,31700.0,24.2419,24.2494,24.2047,24.2419,31700.0
2009-10-22 13:25:00,32.53,32.53,32.44,32.44,45600.0,24.2419,24.2419,24.1749,24.1749,45600.0
2009-10-22 13:30:00,32.44,32.46,32.4,32.44,36300.0,24.1749,24.1898,24.1451,24.1749,36300.0
2009-10-22 13:35:00,32.44,32.51,32.43,32.48,21300.0,24.1749,24.227,24.1674,24.2047,21300.0
2009-10-22 13:40:00,32.48,32.48,32.44,32.47,15900.0,24.2047,24.2047,24.1749,24.1972,15900.0
2009-10-22 13:45:00,32.47,32.51,32.45,32.48,34500.0,24.1972,24.227,24.1823,24.2047,34500.0
2009-10-22 13:50:00,32.48,32.6,32.48,32.57,38200.0,24.2047,24.2941,24.2047,24.2718,38200.0
2009-10-22 13:55:00,32.56,32.61,32.56,32.6,18000.0,24.2643,24.3016,24.2643,24.2941,18000.0
2009-10-22 14:00:00,32.6,32.67,32.58,32.64,57600.0,24.2941,24.3463,24.2792,24.3239,57600.0
2009-10-22 14:05:00,32.64,32.7,32.64,32.67,39800.0,24.3239,24.3686,24.3239,24.3463,39800.0
2009-10-22 14:10:00,32.67,32.8,32.67,32.78,30100.0,24.3463,24.4432,24.3463,24.4282,30100.0
2009-10-22 14:15:00,32.77,32.84,32.77,32.78,52300.0,24.4208,24.473,24.4208,24.4282,52300.0
2009-10-22 14:20:00,32.79,32.88,32.76,32.88,33600.0,24.4357,24.5028,24.4133,24.5028,33600.0
2009-10-22 14:25:00,32.89,32.9,32.86,32.88,20800.0,24.5102,24.5177,24.4879,24.5028,20800.0
2009-10-22 14:30:00,32.88,32.92,32.85,32.85,50000.0,24.5028,24.5326,24.4804,24.4804,50000.0
2009-10-22 14:35:00,32.85,32.92,32.84,32.9,176200.0,24.4804,24.5326,24.473,24.5177,176200.0
2009-10-22 14:40:00,32.9,32.99,32.89,32.94,77100.0,24.5177,24.5847,24.5102,24.5475,77100.0
2009-10-22 14:45:00,32.94,32.96,32.92,32.95,40200.0,24.5475,24.5624,24.5326,24.5549,40200.0
2009-10-22 14:50:00,32.95,32.98,32.94,32.96,39700.0,24.5549,24.5773,24.5475,24.5624,39700.0
2009-10-22 14:55:00,32.97,33.01,32.95,33.01,31500.0,24.5698,24.5996,24.5549,24.5996,31500.0
2009-10-22 15:00:00,33.01,33.07,32.99,33.04,65400.0,24.5996,24.6444,24.5847,24.622,65400.0
2009-10-22 15:05:00,33.04,33.07,33.01,33.06,38600.0,24.622,24.6444,24.5996,24.6369,38600.0
2009-10-22 15:10:00,33.05,33.09,33.0,33.02,52600.0,24.6295,24.6593,24.5922,24.6071,52600.0
2009-10-22 15:15:00,33.01,33.08,32.97,33.03,78900.0,24.5996,24.6518,24.5698,24.6146,78900.0
2009-10-22 15:20:00,33.03,33.13,33.01,33.13,66400.0,24.6146,24.6891,24.5996,24.6891,66400.0
2009-10-22 15:25:00,33.13,33.15,33.08,33.08,67600.0,24.6891,24.704,24.6518,24.6518,67600.0
2009-10-22 15:30:00,33.09,33.09,33.02,33.02,52100.0,24.6593,24.6593,24.6071,24.6071,52100.0
2009-10-22 15:35:00,33.02,33.02,32.92,32.94,78900.0,24.6071,24.6071,24.5326,24.5475,78900.0
2009-10-22 15:40:00,32.94,33.01,32.92,33.01,61300.0,24.5475,24.5996,24.5326,24.5996,61300.0
2009-10-22 15:45:00,33.01,33.02,32.97,32.97,97400.0,24.5996,24.6071,24.5698,24.5698,97400.0
2009-10-22 15:50:00,32.97,33.04,32.96,32.96,115400.0,24.5698,24.622,24.5624,24.5624,115400.0
2009-10-22 15:55:00,32.97,33.01,32.92,32.98,174500.0,24.5698,24.5996,24.5326,24.5773,174500.0
2009-10-23 09:30:00,32.99,32.99,32.81,32.85,58300.0,24.5847,24.5847,24.4506,24.4804,58300.0
2009-10-23 09:35:00,32.85,32.88,32.64,32.78,58000.0,24.4804,24.5028,24.3239,24.4282,58000.0
2009-10-23 09:40:00,32.78,32.84,32.68,32.72,45600.0,24.4282,24.473,24.3537,24.3835,45600.0
2009-10-23 09:45:00,32.71,32.75,32.64,32.74,26500.0,24.3761,24.4059,24.3239,24.3984,26500.0
2009-10-23 09:50:00,32.74,32.78,32.72,32.75,42900.0,24.3984,24.4282,24.3835,24.4059,42900.0
2009-10-23 09:55:00,32.75,32.75,32.65,32.68,65500.0,24.4059,24.4059,24.3314,24.3537,65500.0
2009-10-23 10:00:00,32.68,32.85,32.64,32.64,86800.0,24.3537,24.4804,24.3239,24.3239,86800.0
2009-10-23 10:05:00,32.64,32.64,32.48,32.53,78600.0,24.3239,24.3239,24.2047,24.2419,78600.0
2009-10-23 10:10:00,32.53,32.53,32.4,32.47,45000.0,24.2419,24.2419,24.1451,24.1972,45000.0
2009-10-23 10:15:00,32.47,32.57,32.45,32.56,50300.0,24.1972,24.2718,24.1823,24.2643,50300.0
2009-10-23 10:20:00,32.56,32.65,32.53,32.57,40300.0,24.2643,24.3314,24.2419,24.2718,40300.0
2009-10-23 10:25:00,32.58,32.6,32.47,32.52,32200.0,24.2792,24.2941,24.1972,24.2345,32200.0
2009-10-23 10:30:00,32.53,32.53,32.39,32.42,40000.0,24.2419,24.2419,24.1376,24.16,40000.0
2009-10-23 10:35:00,32.41,32.47,32.35,32.47,37400.0,24.1525,24.1972,24.1078,24.1972,37400.0
2009-10-23 10:40:00,32.47,32.49,32.42,32.42,34000.0,24.1972,24.2121,24.16,24.16,34000.0
2009-10-23 10:45:00,32.43,32.44,32.32,32.35,61200.0,24.1674,24.1749,24.0854,24.1078,61200.0
2009-10-23 10:50:00,32.34,32.35,32.2,32.28,46700.0,24.1004,24.1078,23.996,24.0556,46700.0
2009-10-23 10:55:00,32.29,32.29,32.14,32.2,59100.0,24.0631,24.0631,23.9513,23.996,59100.0
2009-10-23 11:00:00,32.2,32.28,32.18,32.24,45400.0,23.996,24.0556,23.9811,24.0258,45400.0
2009-10-23 11:05:00,32.25,32.34,32.24,32.3,45700.0,24.0333,24.1004,24.0258,24.0705,45700.0
2009-10-23 11:10:00,32.31,32.37,32.29,32.33,41800.0,24.078,24.1227,24.0631,24.0929,41800.0
2009-10-23 11:15:00,32.33,32.35,32.1,32.1,57300.0,24.0929,24.1078,23.9215,23.9215,57300.0
2009-10-23 11:20:00,32.1,32.1,32.0,32.03,71800.0,23.9215,23.9215,23.847,23.8693,71800.0
2009-10-23 11:25:00,32.03,32.14,32.02,32.14,33200.0,23.8693,23.9513,23.8619,23.9513,33200.0
2009-10-23 11:30:00,32.13,32.14,32.05,32.09,31500.0,23.9439,23.9513,23.8842,23.914,31500.0
2009-10-23 11:35:00,32.07,32.14,32.06,32.1,36800.0,23.8991,23.9513,23.8917,23.9215,36800.0
2009-10-23 11:40:00,32.1,32.12,32.08,32.09,24200.0,23.9215,23.9364,23.9066,23.914,24200.0
2009-10-23 11:45:00,32.1,32.1,32.03,32.06,10300.0,23.9215,23.9215,23.8693,23.8917,10300.0
2009-10-23 11:50:00,32.07,32.15,32.06,32.13,22000.0,23.8991,23.9588,23.8917,23.9439,22000.0
2009-10-23 11:55:00,32.13,32.14,32.08,32.14,35700.0,23.9439,23.9513,23.9066,23.9513,35700.0
2009-10-23 12:00:00,32.14,32.25,32.14,32.24,24700.0,23.9513,24.0333,23.9513,24.0258,24700.0
2009-10-23 12:05:00,32.24,32.29,32.23,32.25,24600.0,24.0258,24.0631,24.0184,24.0333,24600.0
2009-10-23 12:10:00,32.26,32.29,32.22,32.23,23500.0,24.0407,24.0631,24.0109,24.0184,23500.0
2009-10-23 12:15:00,32.23,32.25,32.18,32.25,11700.0,24.0184,24.0333,23.9811,24.0333,11700.0
2009-10-23 12:20:00,32.25,32.26,32.19,32.21,17400.0,24.0333,24.0407,23.9886,24.0035,17400.0
2009-10-23 12:25:00,32.21,32.25,32.2,32.25,7200.0,24.0035,24.0333,23.996,24.0333,7200.0
2009-10-23 12:30:00,32.25,32.26,32.22,32.24,12600.0,24.0333,24.0407,24.0109,24.0258,12600.0
2009-10-23 12:35:00,32.24,32.33,32.23,32.31,12800.0,24.0258,24.0929,24.0184,24.078,12800.0
2009-10-23 12:40:00,32.3,32.3,32.25,32.25,14500.0,24.0705,24.0705,24.0333,24.0333,14500.0
2009-10-23 12:45:00,32.26,32.34,32.26,32.29,10200.0,24.0407,24.1004,24.0407,24.0631,10200.0
2009-10-23 12:50:00,32.29,32.31,32.24,32.25,17600.0,24.0631,24.078,24.0258,24.0333,17600.0
2009-10-23 12:55:00,32.27,32.27,32.19,32.19,13300.0,24.0482,24.0482,23.9886,23.9886,13300.0
2009-10-23 13:00:00,32.19,32.19,32.12,32.15,13600.0,23.9886,23.9886,23.9364,23.9588,13600.0
2009-10-23 13:05:00,32.15,32.17,32.11,32.11,16200.0,23.9588,23.9737,23.929,23.929,16200.0
2009-10-23 13:10:00,32.11,32.2,32.11,32.17,13300.0,23.929,23.996,23.929,23.9737,13300.0
2009-10-23 13:15:00,32.17,32.19,32.15,32.15,9800.0,23.9737,23.9886,23.9588,23.9588,9800.0
2009-10-23 13:20:00,32.14,32.14,32.01,32.06,43500.0,23.9513,23.9513,23.8544,23.8917,43500.0
2009-10-23 13:25:00,32.05,32.09,32.04,32.08,23600.0,23.8842,23.914,23.8768,23.9066,23600.0
2009-10-23 13:30:00,32.07,32.07,31.91,31.95,68100.0,23.8991,23.8991,23.7799,23.8097,68100.0
2009-10-23 13:35:00,31.95,31.97,31.89,31.91,35900.0,23.8097,23.8246,23.765,23.7799,35900.0
2009-10-23 13:40:00,31.91,31.96,31.88,31.95,29900.0,23.7799,23.8172,23.7576,23.8097,29900.0
2009-10-23 13:45:00,31.95,31.96,31.89,31.9,26100.0,23.8097,23.8172,23.765,23.7725,26100.0
2009-10-23 13:50:00,31.9,31.92,31.86,31.89,37400.0,23.7725,23.7874,23.7426,23.765,37400.0
2009-10-23 13:55:00,31.89,31.89,31.83,31.85,16300.0,23.765,23.765,23.7203,23.7352,16300.0
2009-10-23 14:00:00,31.85,31.87,31.83,31.83,33400.0,23.7352,23.7501,23.7203,23.7203,33400.0
2009-10-23 14:05:00,31.83,31.9,31.81,31.88,60300.0,23.7203,23.7725,23.7054,23.7576,60300.0
2009-10-23 14:10:00,31.88,31.97,31.88,31.97,26400.0,23.7576,23.8246,23.7576,23.8246,26400.0
2009-10-23 14:15:00,31.97,32.03,31.96,32.03,23600.0,23.8246,23.8693,23.8172,23.8693,23600.0
2009-10-23 14:20:00,32.04,32.13,32.04,32.11,34400.0,23.8768,23.9439,23.8768,23.929,34400.0
2009-10-23 14:25:00,32.11,32.13,32.02,32.02,21400.0,23.929,23.9439,23.8619,23.8619,21400.0
2009-10-23 14:30:00,32.02,32.06,32.0,32.05,21400.0,23.8619,23.8917,23.847,23.8842,21400.0
2009-10-23 14:35:00,32.04,32.06,32.03,32.04,18800.0,23.8768,23.8917,23.8693,23.8768,18800.0
2009-10-23 14:40:00,32.04,32.06,32.0,32.06,26800.0,23.8768,23.8917,23.847,23.8917,26800.0
2009-10-23 14:45:00,32.06,32.08,32.01,32.01,19300.0,23.8917,23.9066,23.8544,23.8544,19300.0
2009-10-23 14:50:00,32.02,32.03,31.95,31.95,34200.0,23.8619,23.8693,23.8097,23.8097,34200.0
2009-10-23 14:55:00,31.96,31.96,31.89,31.94,31700.0,23.8172,23.8172,23.765,23.8023,31700.0
2009-10-23 15:00:00,31.94,31.97,31.94,31.95,50900.0,23.8023,23.8246,23.8023,23.8097,50900.0
2009-10-23 15:05:00,31.96,32.07,31.94,32.03,59400.0,23.8172,23.8991,23.8023,23.8693,59400.0
2009-10-23 15:10:00,32.06,32.11,32.0,32.1,86800.0,23.8917,23.929,23.847,23.9215,86800.0
2009-10-23 15:15:00,32.09,32.1,32.06,32.1,70000.0,23.914,23.9215,23.8917,23.9215,70000.0
2009-10-23 15:20:00,32.1,32.15,32.09,32.1,117800.0,23.9215,23.9588,23.914,23.9215,117800.0
2009-10-23 15:25:00,32.1,32.11,32.02,32.08,71300.0,23.9215,23.929,23.8619,23.9066,71300.0
2009-10-23 15:30:00,32.08,32.1,31.97,31.97,114900.0,23.9066,23.9215,23.8246,23.8246,114900.0
2009-10-23 15:35:00,31.98,31.99,31.89,31.95,101100.0,23.8321,23.8395,23.765,23.8097,101100.0
2009-10-23 15:40:00,31.94,32.0,31.9,32.0,96200.0,23.8023,23.847,23.7725,23.847,96200.0
2009-10-23 15:45:00,32.0,32.08,31.99,32.07,130500.0,23.847,23.9066,23.8395,23.8991,130500.0
2009-10-23 15:50:00,32.07,32.1,32.03,32.04,156300.0,23.8991,23.9215,23.8693,23.8768,156300.0
2009-10-23 15:55:00,32.03,32.09,32.02,32.05,182700.0,23.8693,23.914,23.8619,23.8842,182700.0
2009-10-26 09:30:00,32.0,32.0,31.88,31.9,67200.0,23.847,23.847,23.7576,23.7725,67200.0
2009-10-26 09:35:00,31.87,31.9,31.73,31.81,79700.0,23.7501,23.7725,23.6458,23.7054,79700.0
2009-10-26 09:40:00,31.8,31.83,31.72,31.76,53200.0,23.6979,23.7203,23.6383,23.6681,53200.0
2009-10-26 09:45:00,31.77,32.08,31.77,31.92,229500.0,23.6756,23.9066,23.6756,23.7874,229500.0
2009-10-26 09:50:00,31.92,32.03,31.85,31.85,115700.0,23.7874,23.8693,23.7352,23.7352,115700.0
2009-10-26 09:55:00,31.85,31.87,31.74,31.74,85100.0,23.7352,23.7501,23.6532,23.6532,85100.0
2009-10-26 10:00:00,31.74,31.82,31.74,31.8,70700.0,23.6532,23.7128,23.6532,23.6979,70700.0
2009-10-26 10:05:00,31.8,31.88,31.74,31.76,98000.0,23.6979,23.7576,23.6532,23.6681,98000.0
2009-10-26 10:10:00,31.75,31.75,31.6,31.61,112300.0,23.6607,23.6607,23.5489,23.5563,112300.0
2009-10-26 10:15:00,31.61,31.65,31.59,31.6,77300.0,23.5563,23.5862,23.5414,23.5489,77300.0
2009-10-26 10:20:00,31.6,31.6,31.44,31.46,159600.0,23.5489,23.5489,23.4297,23.4446,159600.0
2009-10-26 10:25:00,31.46,31.54,31.37,31.39,132500.0,23.4446,23.5042,23.3775,23.3924,132500.0
2009-10-26 10:30:00,31.39,31.54,31.38,31.5,135700.0,23.3924,23.5042,23.3849,23.4744,135700.0
2009-10-26 10:35:00,31.51,31.52,31.43,31.46,72500.0,23.4818,23.4893,23.4222,23.4446,72500.0
2009-10-26 10:40:00,31.47,31.48,31.42,31.43,60000.0,23.452,23.4595,23.4148,23.4222,60000.0
2009-10-26 10:45:00,31.42,31.54,31.42,31.53,37900.0,23.4148,23.5042,23.4148,23.4967,37900.0
2009-10-26 10:50:00,31.54,31.63,31.53,31.62,51300.0,23.5042,23.5712,23.4967,23.5638,51300.0
2009-10-26 10:55:00,31.62,31.64,31.54,31.59,58000.0,23.5638,23.5787,23.5042,23.5414,58000.0
2009-10-26 11:00:00,31.58,31.62,31.55,31.61,40700.0,23.534,23.5638,23.5116,23.5563,40700.0
2009-10-26 11:05:00,31.6,31.65,31.59,31.61,56200.0,23.5489,23.5862,23.5414,23.5563,56200.0
2009-10-26 11:10:00,31.61,31.61,31.48,31.49,61500.0,23.5563,23.5563,23.4595,23.4669,61500.0
2009-10-26 11:15:00,31.49,31.49,31.38,31.4,52800.0,23.4669,23.4669,23.3849,23.3998,52800.0
2009-10-26 11:20:00,31.4,31.46,31.4,31.41,45600.0,23.3998,23.4446,23.3998,23.4073,45600.0
2009-10-26 11:25:00,31.41,31.42,31.32,31.32,97700.0,23.4073,23.4148,23.3402,23.3402,97700.0
2009-10-26 11:30:00,31.32,31.32,31.04,31.04,248300.0,23.3402,23.3402,23.1316,23.1316,248300.0
2009-10-26 11:35:00,31.05,31.06,30.88,30.92,237600.0,23.139,23.1465,23.0123,23.0421,237600.0
2009-10-26 11:40:00,30.9,30.92,30.86,30.86,172700.0,23.0272,23.0421,22.9974,22.9974,172700.0
2009-10-26 11:45:00,30.86,30.9,30.78,30.8,199000.0,22.9974,23.0272,22.9378,22.9527,199000.0
2009-10-26 11:50:00,30.8,30.84,30.7,30.71,113300.0,22.9527,22.9825,22.8782,22.8856,113300.0
2009-10-26 11:55:00,30.71,30.76,30.52,30.52,153200.0,22.8856,22.9229,22.7441,22.7441,153200.0
2009-10-26 12:00:00,30.52,30.57,30.39,30.4,247800.0,22.7441,22.7813,22.6472,22.6546,247800.0
2009-10-26 12:05:00,30.4,30.42,30.35,30.4,143600.0,22.6546,22.6695,22.6174,22.6546,143600.0
2009-10-26 12:10:00,30.4,30.47,30.35,30.45,165800.0,22.6546,22.7068,22.6174,22.6919,165800.0
2009-10-26 12:15:00,30.45,30.55,30.45,30.55,72800.0,22.6919,22.7664,22.6919,22.7664,72800.0
2009-10-26 12:20:00,30.55,30.61,30.52,30.61,88900.0,22.7664,22.8111,22.7441,22.8111,88900.0
2009-10-26 12:25:00,30.6,30.62,30.56,30.58,80800.0,22.8037,22.8186,22.7739,22.7888,80800.0
2009-10-26 12:30:00,30.57,30.58,30.49,30.54,44800.0,22.7813,22.7888,22.7217,22.759,44800.0
2009-10-26 12:35:00,30.53,30.54,30.46,30.49,49500.0,22.7515,22.759,22.6993,22.7217,49500.0
2009-10-26 12:40:00,30.49,30.54,30.43,30.47,47500.0,22.7217,22.759,22.677,22.7068,47500.0
2009-10-26 12:45:00,30.47,30.49,30.44,30.45,20200.0,22.7068,22.7217,22.6844,22.6919,20200.0
2009-10-26 12:50:00,30.45,30.52,30.44,30.5,53000.0,22.6919,22.7441,22.6844,22.7291,53000.0
2009-10-26 12:55:00,30.5,30.59,30.48,30.58,91300.0,22.7291,22.7962,22.7142,22.7888,91300.0
2009-10-26 13:00:00,30.58,30.61,30.58,30.6,172000.0,22.7888,22.8111,22.7888,22.8037,172000.0
2009-10-26 13:05:00,30.6,30.61,30.59,30.6,21700.0,22.8037,22.8111,22.7962,22.8037,21700.0
2009-10-26 13:10:00,30.6,30.62,30.59,30.61,54400.0,22.8037,22.8186,22.7962,22.8111,54400.0
2009-10-26 13:15:00,30.62,30.66,30.46,30.5,88000.0,22.8186,22.8484,22.6993,22.7291,88000.0
2009-10-26 13:20:00,30.52,30.6,30.44,30.48,111700.0,22.7441,22.8037,22.6844,22.7142,111700.0
2009-10-26 13:25:00,30.47,30.52,30.44,30.5,30900.0,22.7068,22.7441,22.6844,22.7291,30900.0
2009-10-26 13:30:00,30.51,30.51,30.45,30.47,35600.0,22.7366,22.7366,22.6919,22.7068,35600.0
2009-10-26 13:35:00,30.47,30.49,30.4,30.41,59000.0,22.7068,22.7217,22.6546,22.6621,59000.0
2009-10-26 13:40:00,30.41,30.56,30.41,30.55,48200.0,22.6621,22.7739,22.6621,22.7664,48200.0
2009-10-26 13:45:00,30.55,30.58,30.54,30.57,41500.0,22.7664,22.7888,22.759,22.7813,41500.0
2009-10-26 13:50:00,30.58,30.6,30.55,30.59,52600.0,22.7888,22.8037,22.7664,22.7962,52600.0
2009-10-26 13:55:00,30.6,30.64,30.58,30.58,42800.0,22.8037,22.8335,22.7888,22.7888,42800.0
2009-10-26 14:00:00,30.58,30.66,30.57,30.65,28800.0,22.7888,22.8484,22.7813,22.8409,28800.0
2009-10-26 14:05:00,30.66,30.7,30.63,30.63,34000.0,22.8484,22.8782,22.826,22.826,34000.0
2009-10-26 14:10:00,30.63,30.64,30.55,30.61,30800.0,22.826,22.8335,22.7664,22.8111,30800.0
2009-10-26 14:15:00,30.6,30.61,30.51,30.54,114200.0,22.8037,22.8111,22.7366,22.759,114200.0
2009-10-26 14:20:00,30.54,30.56,30.53,30.54,61700.0,22.759,22.7739,22.7515,22.759,61700.0
2009-10-26 14:25:00,30.55,30.6,30.53,30.59,38600.0,22.7664,22.8037,22.7515,22.7962,38600.0
2009-10-26 14:30:00,30.58,30.61,30.55,30.57,38600.0,22.7888,22.8111,22.7664,22.7813,38600.0
2009-10-26 14:35:00,30.57,30.58,30.52,30.57,130300.0,22.7813,22.7888,22.7441,22.7813,130300.0
2009-10-26 14:40:00,30.58,30.58,30.5,30.51,83600.0,22.7888,22.7888,22.7291,22.7366,83600.0
2009-10-26 14:45:00,30.51,30.52,30.46,30.47,56200.0,22.7366,22.7441,22.6993,22.7068,56200.0
2009-10-26 14:50:00,30.46,30.51,30.46,30.5,53500.0,22.6993,22.7366,22.6993,22.7291,53500.0
2009-10-26 14:55:00,30.5,30.6,30.5,30.55,60500.0,22.7291,22.8037,22.7291,22.7664,60500.0
2009-10-26 15:00:00,30.53,30.58,30.53,30.58,43100.0,22.7515,22.7888,22.7515,22.7888,43100.0
2009-10-26 15:05:00,30.58,30.61,30.49,30.49,110500.0,22.7888,22.8111,22.7217,22.7217,110500.0
2009-10-26 15:10:00,30.49,30.54,30.49,30.52,88900.0,22.7217,22.759,22.7217,22.7441,88900.0
2009-10-26 15:15:00,30.52,30.56,30.5,30.54,62800.0,22.7441,22.7739,22.7291,22.759,62800.0
2009-10-26 15:20:00,30.55,30.55,30.46,30.5,86200.0,22.7664,22.7664,22.6993,22.7291,86200.0
2009-10-26 15:25:00,30.5,30.51,30.47,30.48,82000.0,22.7291,22.7366,22.7068,22.7142,82000.0
2009-10-26 15:30:00,30.48,30.61,30.47,30.61,58600.0,22.7142,22.8111,22.7068,22.8111,58600.0
2009-10-26 15:35:00,30.61,30.63,30.57,30.61,112000.0,22.8111,22.826,22.7813,22.8111,112000.0
2009-10-26 15:40:00,30.61,30.66,30.6,30.66,113300.0,22.8111,22.8484,22.8037,22.8484,113300.0
2009-10-26 15:45:00,30.66,30.76,30.65,30.74,141300.0,22.8484,22.9229,22.8409,22.908,141300.0
2009-10-26 15:50:00,30.75,30.76,30.64,30.64,133500.0,22.9155,22.9229,22.8335,22.8335,133500.0
2009-10-26 15:55:00,30.64,30.66,30.58,30.6,284200.0,22.8335,22.8484,22.7888,22.8037,284200.0
2009-10-27 09:30:00,30.79,30.87,30.72,30.75,157500.0,22.9453,23.0049,22.8931,22.9155,157500.0
2009-10-27 09:35:00,30.76,30.8,30.67,30.75,142800.0,22.9229,22.9527,22.8558,22.9155,142800.0
2009-10-27 09:40:00,30.75,30.79,30.57,30.58,82200.0,22.9155,22.9453,22.7813,22.7888,82200.0
2009-10-27 09:45:00,30.58,30.63,30.52,30.61,75500.0,22.7888,22.826,22.7441,22.8111,75500.0
2009-10-27 09:50:00,30.62,30.72,30.6,30.72,91400.0,22.8186,22.8931,22.8037,22.8931,91400.0
2009-10-27 09:55:00,30.7,30.7,30.52,30.54,128200.0,22.8782,22.8782,22.7441,22.759,128200.0
2009-10-27 10:00:00,30.53,30.53,30.32,30.5,273900.0,22.7515,22.7515,22.595,22.7291,273900.0
2009-10-27 10:05:00,30.5,30.5,30.26,30.39,164800.0,22.7291,22.7291,22.5503,22.6472,164800.0
2009-10-27 10:10:00,30.39,30.53,30.39,30.49,95800.0,22.6472,22.7515,22.6472,22.7217,95800.0
2009-10-27 10:15:00,30.5,30.51,30.31,30.32,63800.0,22.7291,22.7366,22.5876,22.595,63800.0
2009-10-27 10:20:00,30.33,30.4,30.3,30.33,56000.0,22.6025,22.6546,22.5801,22.6025,56000.0
2009-10-27 10:25:00,30.32,30.57,30.32,30.57,61200.0,22.595,22.7813,22.595,22.7813,61200.0
2009-10-27 10:30:00,30.56,30.58,30.48,30.5,70000.0,22.7739,22.7888,22.7142,22.7291,70000.0
2009-10-27 10:35:00,30.49,30.57,30.45,30.57,90300.0,22.7217,22.7813,22.6919,22.7813,90300.0
2009-10-27 10:40:00,30.56,30.71,30.56,30.68,85100.0,22.7739,22.8856,22.7739,22.8633,85100.0
2009-10-27 10:45:00,30.68,30.69,30.58,30.63,63900.0,22.8633,22.8707,22.7888,22.826,63900.0
2009-10-27 10:50:00,30.65,30.65,30.49,30.57,59300.0,22.8409,22.8409,22.7217,22.7813,59300.0
2009-10-27 10:55:00,30.56,30.64,30.54,30.61,64700.0,22.7739,22.8335,22.759,22.8111,64700.0
2009-10-27 11:00:00,30.61,30.63,30.49,30.5,71900.0,22.8111,22.826,22.7217,22.7291,71900.0
2009-10-27 11:05:00,30.51,30.58,30.47,30.52,42100.0,22.7366,22.7888,22.7068,22.7441,42100.0
2009-10-27 11:10:00,30.52,30.62,30.5,30.58,44100.0,22.7441,22.8186,22.7291,22.7888,44100.0
2009-10-27 11:15:00,30.58,30.63,30.55,30.63,63200.0,22.7888,22.826,22.7664,22.826,63200.0
2009-10-27 11:20:00,30.64,30.66,30.54,30.54,50300.0,22.8335,22.8484,22.759,22.759,50300.0
2009-10-27 11:25:00,30.54,30.62,30.51,30.62,43300.0,22.759,22.8186,22.7366,22.8186,43300.0
2009-10-27 11:30:00,30.62,30.68,30.62,30.67,53300.0,22.8186,22.8633,22.8186,22.8558,53300.0
2009-10-27 11:35:00,30.67,30.75,30.66,30.74,22800.0,22.8558,22.9155,22.8484,22.908,22800.0
2009-10-27 11:40:00,30.75,30.77,30.7,30.71,23700.0,22.9155,22.9304,22.8782,22.8856,23700.0
2009-10-27 11:45:00,30.71,30.77,30.67,30.72,51200.0,22.8856,22.9304,22.8558,22.8931,51200.0
2009-10-27 11:50:00,30.73,30.73,30.65,30.65,48400.0,22.9006,22.9006,22.8409,22.8409,48400.0
2009-10-27 11:55:00,30.65,30.7,30.64,30.68,18800.0,22.8409,22.8782,22.8335,22.8633,18800.0
2009-10-27 12:00:00,30.69,30.72,30.63,30.63,26300.0,22.8707,22.8931,22.826,22.826,26300.0
2009-10-27 12:05:00,30.63,30.67,30.62,30.66,19200.0,22.826,22.8558,22.8186,22.8484,19200.0
2009-10-27 12:10:00,30.66,30.67,30.64,30.66,22000.0,22.8484,22.8558,22.8335,22.8484,22000.0
2009-10-27 12:15:00,30.66,30.66,30.58,30.59,33600.0,22.8484,22.8484,22.7888,22.7962,33600.0
2009-10-27 12:20:00,30.59,30.59,30.55,30.56,23100.0,22.7962,22.7962,22.7664,22.7739,23100.0
2009-10-27 12:25:00,30.56,30.59,30.55,30.57,27700.0,22.7739,22.7962,22.7664,22.7813,27700.0
2009-10-27 12:30:00,30.57,30.62,30.57,30.59,58500.0,22.7813,22.8186,22.7813,22.7962,58500.0
2009-10-27 12:35:00,30.59,30.59,30.52,30.55,22800.0,22.7962,22.7962,22.7441,22.7664,22800.0
2009-10-27 12:40:00,30.55,30.55,30.49,30.51,18600.0,22.7664,22.7664,22.7217,22.7366,18600.0
2009-10-27 12:45:00,30.5,30.55,30.49,30.52,22600.0,22.7291,22.7664,22.7217,22.7441,22600.0
2009-10-27 12:50:00,30.53,30.54,30.4,30.4,13000.0,22.7515,22.759,22.6546,22.6546,13000.0
2009-10-27 12:55:00,30.41,30.47,30.39,30.4,36100.0,22.6621,22.7068,22.6472,22.6546,36100.0
2009-10-27 13:00:00,30.41,30.51,30.41,30.48,25400.0,22.6621,22.7366,22.6621,22.7142,25400.0
2009-10-27 13:05:00,30.47,30.47,30.35,30.37,53100.0,22.7068,22.7068,22.6174,22.6323,53100.0
2009-10-27 13:10:00,30.36,30.48,30.36,30.45,31300.0,22.6248,22.7142,22.6248,22.6919,31300.0
2009-10-27 13:15:00,30.46,30.46,30.37,30.37,18100.0,22.6993,22.6993,22.6323,22.6323,18100.0
2009-10-27 13:20:00,30.38,30.39,30.27,30.31,34800.0,22.6397,22.6472,22.5577,22.5876,34800.0
2009-10-27 13:25:00,30.31,30.31,30.26,30.29,30200.0,22.5876,22.5876,22.5503,22.5727,30200.0
2009-10-27 13:30:00,30.3,30.36,30.22,30.24,46900.0,22.5801,22.6248,22.5205,22.5354,46900.0
2009-10-27 13:35:00,30.24,30.34,30.23,30.3,51800.0,22.5354,22.6099,22.5279,22.5801,51800.0
2009-10-27 13:40:00,30.3,30.4,30.29,30.37,46500.0,22.5801,22.6546,22.5727,22.6323,46500.0
2009-10-27 13:45:00,30.37,30.39,30.26,30.32,49000.0,22.6323,22.6472,22.5503,22.595,49000.0
2009-10-27 13:50:00,30.32,30.35,30.3,30.34,24600.0,22.595,22.6174,22.5801,22.6099,24600.0
2009-10-27 13:55:00,30.33,30.34,30.24,30.29,83400.0,22.6025,22.6099,22.5354,22.5727,83400.0
2009-10-27 14:00:00,30.29,30.31,30.23,30.23,28700.0,22.5727,22.5876,22.5279,22.5279,28700.0
2009-10-27 14:05:00,30.22,30.25,30.19,30.21,29800.0,22.5205,22.5428,22.4981,22.513,29800.0
2009-10-27 14:10:00,30.21,30.29,30.2,30.26,28500.0,22.513,22.5727,22.5056,22.5503,28500.0
2009-10-27 14:15:00,30.27,30.39,30.27,30.38,36900.0,22.5577,22.6472,22.5577,22.6397,36900.0
2009-10-27 14:20:00,30.37,30.38,30.27,30.27,28300.0,22.6323,22.6397,22.5577,22.5577,28300.0
2009-10-27 14:25:00,30.28,30.37,30.27,30.32,54600.0,22.5652,22.6323,22.5577,22.595,54600.0
2009-10-27 14:30:00,30.32,30.33,30.26,30.27,63200.0,22.595,22.6025,22.5503,22.5577,63200.0
2009-10-27 14:35:00,30.26,30.27,30.23,30.25,47200.0,22.5503,22.5577,22.5279,22.5428,47200.0
2009-10-27 14:40:00,30.26,30.31,30.25,30.3,37800.0,22.5503,22.5876,22.5428,22.5801,37800.0
2009-10-27 14:45:00,30.29,30.32,30.26,30.32,35800.0,22.5727,22.595,22.5503,22.595,35800.0
2009-10-27 14:50:00,30.33,30.48,30.33,30.44,87900.0,22.6025,22.7142,22.6025,22.6844,87900.0
2009-10-27 14:55:00,30.44,30.51,30.44,30.46,40000.0,22.6844,22.7366,22.6844,22.6993,40000.0
2009-10-27 15:00:00,30.45,30.49,30.42,30.44,49300.0,22.6919,22.7217,22.6695,22.6844,49300.0
2009-10-27 15:05:00,30.44,30.47,30.36,30.38,74900.0,22.6844,22.7068,22.6248,22.6397,74900.0
2009-10-27 15:10:00,30.38,30.46,30.36,30.46,76800.0,22.6397,22.6993,22.6248,22.6993,76800.0
2009-10-27 15:15:00,30.45,30.47,30.39,30.43,53900.0,22.6919,22.7068,22.6472,22.677,53900.0
2009-10-27 15:20:00,30.43,30.43,30.29,30.35,76100.0,22.677,22.677,22.5727,22.6174,76100.0
2009-10-27 15:25:00,30.34,30.34,30.3,30.34,32500.0,22.6099,22.6099,22.5801,22.6099,32500.0
2009-10-27 15:30:00,30.34,30.37,30.22,30.23,67900.0,22.6099,22.6323,22.5205,22.5279,67900.0
2009-10-27 15:35:00,30.22,30.3,30.19,30.26,127000.0,22.5205,22.5801,22.4981,22.5503,127000.0
2009-10-27 15:40:00,30.27,30.36,30.27,30.35,105600.0,22.5577,22.6248,22.5577,22.6174,105600.0
2009-10-27 15:45:00,30.36,30.37,30.28,30.31,80100.0,22.6248,22.6323,22.5652,22.5876,80100.0
2009-10-27 15:50:00,30.31,30.34,30.26,30.28,123500.0,22.5876,22.6099,22.5503,22.5652,123500.0
2009-10-27 15:55:00,30.27,30.27,30.19,30.23,169900.0,22.5577,22.5577,22.4981,22.5279,169900.0
2009-10-28 09:30:00,30.09,30.09,29.86,29.96,85200.0,22.4236,22.4236,22.2522,22.3267,85200.0
2009-10-28 09:35:00,29.96,30.07,29.92,30.0,60700.0,22.3267,22.4087,22.2969,22.3565,60700.0
2009-10-28 09:40:00,30.01,30.09,29.91,30.05,58700.0,22.364,22.4236,22.2895,22.3938,58700.0
2009-10-28 09:45:00,30.03,30.09,29.95,29.96,79900.0,22.3789,22.4236,22.3193,22.3267,79900.0
2009-10-28 09:50:00,29.96,30.03,29.81,29.81,98600.0,22.3267,22.3789,22.2149,22.2149,98600.0
2009-10-28 09:55:00,29.82,29.97,29.79,29.93,76900.0,22.2224,22.3342,22.2,22.3044,76900.0
2009-10-28 10:00:00,29.92,29.94,29.74,29.8,82800.0,22.2969,22.3118,22.1628,22.2075,82800.0
2009-10-28 10:05:00,29.8,29.81,29.72,29.77,72000.0,22.2075,22.2149,22.1479,22.1851,72000.0
2009-10-28 10:10:00,29.77,29.85,29.75,29.75,69500.0,22.1851,22.2448,22.1702,22.1702,69500.0
2009-10-28 10:15:00,29.75,29.76,29.63,29.68,49800.0,22.1702,22.1777,22.0808,22.1181,49800.0
2009-10-28 10:20:00,29.68,29.71,29.64,29.68,75500.0,22.1181,22.1404,22.0883,22.1181,75500.0
2009-10-28 10:25:00,29.68,29.68,29.52,29.53,85400.0,22.1181,22.1181,21.9988,22.0063,85400.0
2009-10-28 10:30:00,29.54,29.68,29.53,29.68,79300.0,22.0137,22.1181,22.0063,22.1181,79300.0
2009-10-28 10:35:00,29.68,29.68,29.59,29.62,50800.0,22.1181,22.1181,22.051,22.0734,50800.0
2009-10-28 10:40:00,29.62,29.7,29.62,29.7,62000.0,22.0734,22.133,22.0734,22.133,62000.0
2009-10-28 10:45:00,29.7,29.7,29.46,29.5,111800.0,22.133,22.133,21.9541,21.9839,111800.0
2009-10-28 10:50:00,29.5,29.5,29.42,29.43,98200.0,21.9839,21.9839,21.9243,21.9318,98200.0
2009-10-28 10:55:00,29.43,29.54,29.43,29.5,42200.0,21.9318,22.0137,21.9318,21.9839,42200.0
2009-10-28 11:00:00,29.5,29.52,29.48,29.48,56100.0,21.9839,21.9988,21.969,21.969,56100.0
2009-10-28 11:05:00,29.49,29.52,29.47,29.48,45100.0,21.9765,21.9988,21.9616,21.969,45100.0
2009-10-28 11:10:00,29.48,29.55,29.48,29.5,51300.0,21.969,22.0212,21.969,21.9839,51300.0
2009-10-28 11:15:00,29.49,29.59,29.47,29.57,40700.0,21.9765,22.051,21.9616,22.0361,40700.0
2009-10-28 11:20:00,29.58,29.59,29.5,29.52,40300.0,22.0435,22.051,21.9839,21.9988,40300.0
2009-10-28 11:25:00,29.51,29.66,29.5,29.66,37500.0,21.9914,22.1032,21.9839,22.1032,37500.0
2009-10-28 11:30:00,29.65,29.66,29.58,29.59,38200.0,22.0957,22.1032,22.0435,22.051,38200.0
2009-10-28 11:35:00,29.58,29.58,29.53,29.53,52900.0,22.0435,22.0435,22.0063,22.0063,52900.0
2009-10-28 11:40:00,29.53,29.54,29.45,29.5,128900.0,22.0063,22.0137,21.9467,21.9839,128900.0
2009-10-28 11:45:00,29.5,29.52,29.43,29.46,92500.0,21.9839,21.9988,21.9318,21.9541,92500.0
2009-10-28 11:50:00,29.47,29.51,29.43,29.5,86600.0,21.9616,21.9914,21.9318,21.9839,86600.0
2009-10-28 11:55:00,29.5,29.5,29.45,29.45,86500.0,21.9839,21.9839,21.9467,21.9467,86500.0
2009-10-28 12:00:00,29.45,29.5,29.44,29.49,35200.0,21.9467,21.9839,21.9392,21.9765,35200.0
2009-10-28 12:05:00,29.49,29.5,29.42,29.42,63900.0,21.9765,21.9839,21.9243,21.9243,63900.0
2009-10-28 12:10:00,29.43,29.44,29.39,29.44,45400.0,21.9318,21.9392,21.902,21.9392,45400.0
2009-10-28 12:15:00,29.43,29.43,29.39,29.39,31400.0,21.9318,21.9318,21.902,21.902,31400.0
2009-10-28 12:20:00,29.39,29.4,29.3,29.3,38600.0,21.902,21.9094,21.8349,21.8349,38600.0
2009-10-28 12:25:00,29.31,29.39,29.29,29.37,54900.0,21.8423,21.902,21.8274,21.8871,54900.0
2009-10-28 12:30:00,29.38,29.42,29.33,29.35,93600.0,21.8945,21.9243,21.8572,21.8721,93600.0
2009-10-28 12:35:00,29.34,29.36,29.31,29.36,72500.0,21.8647,21.8796,21.8423,21.8796,72500.0
2009-10-28 12:40:00,29.36,29.44,29.36,29.43,27300.0,21.8796,21.9392,21.8796,21.9318,27300.0
2009-10-28 12:45:00,29.44,29.45,29.4,29.4,49300.0,21.9392,21.9467,21.9094,21.9094,49300.0
2009-10-28 12:50:00,29.39,29.41,29.23,29.23,77900.0,21.902,21.9169,21.7827,21.7827,77900.0
2009-10-28 12:55:00,29.23,29.24,29.2,29.24,33400.0,21.7827,21.7902,21.7604,21.7902,33400.0
2009-10-28 13:00:00,29.24,29.29,29.21,29.29,29600.0,21.7902,21.8274,21.7678,21.8274,29600.0
2009-10-28 13:05:00,29.28,29.39,29.28,29.38,32300.0,21.82,21.902,21.82,21.8945,32300.0
2009-10-28 13:10:00,29.38,29.42,29.38,29.42,28700.0,21.8945,21.9243,21.8945,21.9243,28700.0
2009-10-28 13:15:00,29.42,29.47,29.37,29.38,48300.0,21.9243,21.9616,21.8871,21.8945,48300.0
2009-10-28 13:20:00,29.39,29.4,29.36,29.39,20900.0,21.902,21.9094,21.8796,21.902,20900.0
2009-10-28 13:25:00,29.4,29.4,29.32,29.34,51400.0,21.9094,21.9094,21.8498,21.8647,51400.0
2009-10-28 13:30:00,29.35,29.41,29.34,29.37,15300.0,21.8721,21.9169,21.8647,21.8871,15300.0
2009-10-28 13:35:00,29.37,29.4,29.37,29.37,31600.0,21.8871,21.9094,21.8871,21.8871,31600.0
2009-10-28 13:40:00,29.38,29.48,29.38,29.42,31500.0,21.8945,21.969,21.8945,21.9243,31500.0
2009-10-28 13:45:00,29.43,29.51,29.43,29.49,27900.0,21.9318,21.9914,21.9318,21.9765,27900.0
2009-10-28 13:50:00,29.49,29.51,29.43,29.51,48300.0,21.9765,21.9914,21.9318,21.9914,48300.0
2009-10-28 13:55:00,29.51,29.53,29.49,29.51,55800.0,21.9914,22.0063,21.9765,21.9914,55800.0
2009-10-28 14:00:00,29.52,29.55,29.48,29.53,95100.0,21.9988,22.0212,21.969,22.0063,95100.0
2009-10-28 14:05:00,29.54,29.57,29.53,29.57,32000.0,22.0137,22.0361,22.0063,22.0361,32000.0
2009-10-28 14:10:00,29.57,29.58,29.54,29.55,65200.0,22.0361,22.0435,22.0137,22.0212,65200.0
2009-10-28 14:15:00,29.54,29.57,29.53,29.54,74800.0,22.0137,22.0361,22.0063,22.0137,74800.0
2009-10-28 14:20:00,29.55,29.56,29.49,29.53,61700.0,22.0212,22.0286,21.9765,22.0063,61700.0
2009-10-28 14:25:00,29.52,29.54,29.49,29.52,65800.0,21.9988,22.0137,21.9765,21.9988,65800.0
2009-10-28 14:30:00,29.52,29.55,29.5,29.51,48000.0,21.9988,22.0212,21.9839,21.9914,48000.0
2009-10-28 14:35:00,29.51,29.51,29.38,29.39,51800.0,21.9914,21.9914,21.8945,21.902,51800.0
2009-10-28 14:40:00,29.39,29.48,29.38,29.46,57000.0,21.902,21.969,21.8945,21.9541,57000.0
2009-10-28 14:45:00,29.46,29.46,29.35,29.43,82900.0,21.9541,21.9541,21.8721,21.9318,82900.0
2009-10-28 14:50:00,29.43,29.48,29.41,29.44,50100.0,21.9318,21.969,21.9169,21.9392,50100.0
2009-10-28 14:55:00,29.44,29.44,29.36,29.36,65100.0,21.9392,21.9392,21.8796,21.8796,65100.0
2009-10-28 15:00:00,29.36,29.42,29.34,29.37,69500.0,21.8796,21.9243,21.8647,21.8871,69500.0
2009-10-28 15:05:00,29.38,29.41,29.37,29.41,51600.0,21.8945,21.9169,21.8871,21.9169,51600.0
2009-10-28 15:10:00,29.41,29.41,29.26,29.27,74600.0,21.9169,21.9169,21.8051,21.8125,74600.0
2009-10-28 15:15:00,29.26,29.34,29.25,29.32,86100.0,21.8051,21.8647,21.7976,21.8498,86100.0
2009-10-28 15:20:00,29.31,29.34,29.27,29.27,45900.0,21.8423,21.8647,21.8125,21.8125,45900.0
2009-10-28 15:25:00,29.27,29.28,29.18,29.21,119200.0,21.8125,21.82,21.7455,21.7678,119200.0
2009-10-28 15:30:00,29.21,29.25,29.14,29.14,97600.0,21.7678,21.7976,21.7157,21.7157,97600.0
2009-10-28 15:35:00,29.14,29.14,29.04,29.08,128000.0,21.7157,21.7157,21.6411,21.6709,128000.0
2009-10-28 15:40:00,29.08,29.15,29.06,29.12,114800.0,21.6709,21.7231,21.656,21.7007,114800.0
2009-10-28 15:45:00,29.11,29.19,29.11,29.19,103200.0,21.6933,21.7529,21.6933,21.7529,103200.0
2009-10-28 15:50:00,29.18,29.24,29.14,29.24,235900.0,21.7455,21.7902,21.7157,21.7902,235900.0
2009-10-28 15:55:00,29.24,29.24,29.18,29.19,277400.0,21.7902,21.7902,21.7455,21.7529,277400.0
2009-10-29 09:30:00,29.78,30.0,29.73,29.84,123100.0,22.1926,22.3565,22.1553,22.2373,123100.0
2009-10-29 09:35:00,29.84,30.09,29.83,30.08,59400.0,22.2373,22.4236,22.2299,22.4162,59400.0
2009-10-29 09:40:00,30.07,30.13,30.06,30.07,67300.0,22.4087,22.4534,22.4013,22.4087,67300.0
2009-10-29 09:45:00,30.07,30.1,29.97,30.07,60100.0,22.4087,22.4311,22.3342,22.4087,60100.0
2009-10-29 09:50:00,30.08,30.17,30.02,30.08,71700.0,22.4162,22.4832,22.3714,22.4162,71700.0
2009-10-29 09:55:00,30.07,30.13,30.0,30.06,46500.0,22.4087,22.4534,22.3565,22.4013,46500.0
2009-10-29 10:00:00,30.07,30.22,30.05,30.22,59600.0,22.4087,22.5205,22.3938,22.5205,59600.0
2009-10-29 10:05:00,30.22,30.3,30.21,30.25,61400.0,22.5205,22.5801,22.513,22.5428,61400.0
2009-10-29 10:10:00,30.25,30.27,30.19,30.19,25400.0,22.5428,22.5577,22.4981,22.4981,25400.0
2009-10-29 10:15:00,30.18,30.29,30.18,30.28,56900.0,22.4907,22.5727,22.4907,22.5652,56900.0
2009-10-29 10:20:00,30.28,30.35,30.24,30.28,78700.0,22.5652,22.6174,22.5354,22.5652,78700.0
2009-10-29 10:25:00,30.29,30.36,30.28,30.31,41700.0,22.5727,22.6248,22.5652,22.5876,41700.0
2009-10-29 10:30:00,30.31,30.36,30.28,30.33,59200.0,22.5876,22.6248,22.5652,22.6025,59200.0
2009-10-29 10:35:00,30.34,30.36,30.26,30.27,148900.0,22.6099,22.6248,22.5503,22.5577,148900.0
2009-10-29 10:40:00,30.26,30.28,30.09,30.13,93000.0,22.5503,22.5652,22.4236,22.4534,93000.0
2009-10-29 10:45:00,30.13,30.2,30.13,30.19,94600.0,22.4534,22.5056,22.4534,22.4981,94600.0
2009-10-29 10:50:00,30.2,30.2,30.12,30.15,84800.0,22.5056,22.5056,22.446,22.4683,84800.0
2009-10-29 10:55:00,30.16,30.2,30.13,30.17,40300.0,22.4758,22.5056,22.4534,22.4832,40300.0
2009-10-29 11:00:00,30.16,30.2,30.15,30.15,76400.0,22.4758,22.5056,22.4683,22.4683,76400.0
2009-10-29 11:05:00,30.15,30.25,30.15,30.24,66000.0,22.4683,22.5428,22.4683,22.5354,66000.0
2009-10-29 11:10:00,30.24,30.24,30.17,30.19,76800.0,22.5354,22.5354,22.4832,22.4981,76800.0
2009-10-29 11:15:00,30.18,30.22,30.15,30.19,64700.0,22.4907,22.5205,22.4683,22.4981,64700.0
2009-10-29 11:20:00,30.19,30.34,30.18,30.29,88300.0,22.4981,22.6099,22.4907,22.5727,88300.0
2009-10-29 11:25:00,30.29,30.42,30.28,30.41,77200.0,22.5727,22.6695,22.5652,22.6621,77200.0
2009-10-29 11:30:00,30.41,30.48,30.41,30.47,75200.0,22.6621,22.7142,22.6621,22.7068,75200.0
2009-10-29 11:35:00,30.47,30.5,30.44,30.44,46100.0,22.7068,22.7291,22.6844,22.6844,46100.0
2009-10-29 11:40:00,30.45,30.5,30.39,30.45,311100.0,22.6919,22.7291,22.6472,22.6919,311100.0
2009-10-29 11:45:00,30.46,30.46,30.4,30.4,39400.0,22.6993,22.6993,22.6546,22.6546,39400.0
2009-10-29 11:50:00,30.41,30.41,30.28,30.3,56700.0,22.6621,22.6621,22.5652,22.5801,56700.0
2009-10-29 11:55:00,30.3,30.4,30.3,30.4,43300.0,22.5801,22.6546,22.5801,22.6546,43300.0
2009-10-29 12:00:00,30.4,30.47,30.4,30.41,26000.0,22.6546,22.7068,22.6546,22.6621,26000.0
2009-10-29 12:05:00,30.41,30.42,30.38,30.41,25200.0,22.6621,22.6695,22.6397,22.6621,25200.0
2009-10-29 12:10:00,30.41,30.43,30.37,30.41,56900.0,22.6621,22.677,22.6323,22.6621,56900.0
2009-10-29 12:15:00,30.41,30.47,30.4,30.45,33200.0,22.6621,22.7068,22.6546,22.6919,33200.0
2009-10-29 12:20:00,30.45,30.48,30.43,30.47,32500.0,22.6919,22.7142,22.677,22.7068,32500.0
2009-10-29 12:25:00,30.47,30.52,30.45,30.46,44500.0,22.7068,22.7441,22.6919,22.6993,44500.0
2009-10-29 12:30:00,30.46,30.47,30.4,30.4,25600.0,22.6993,22.7068,22.6546,22.6546,25600.0
2009-10-29 12:35:00,30.4,30.47,30.39,30.47,34700.0,22.6546,22.7068,22.6472,22.7068,34700.0
2009-10-29 12:40:00,30.46,30.49,30.41,30.47,30300.0,22.6993,22.7217,22.6621,22.7068,30300.0
2009-10-29 12:45:00,30.48,30.49,30.44,30.45,48800.0,22.7142,22.7217,22.6844,22.6919,48800.0
2009-10-29 12:50:00,30.44,30.47,30.41,30.42,17700.0,22.6844,22.7068,22.6621,22.6695,17700.0
2009-10-29 12:55:00,30.43,30.43,30.4,30.4,11900.0,22.677,22.677,22.6546,22.6546,11900.0
2009-10-29 13:00:00,30.4,30.41,30.36,30.38,26900.0,22.6546,22.6621,22.6248,22.6397,26900.0
2009-10-29 13:05:00,30.37,30.43,30.35,30.42,21900.0,22.6323,22.677,22.6174,22.6695,21900.0
2009-10-29 13:10:00,30.42,30.43,30.39,30.39,20200.0,22.6695,22.677,22.6472,22.6472,20200.0
2009-10-29 13:15:00,30.38,30.42,30.37,30.41,27500.0,22.6397,22.6695,22.6323,22.6621,27500.0
2009-10-29 13:20:00,30.42,30.46,30.41,30.43,23000.0,22.6695,22.6993,22.6621,22.677,23000.0
2009-10-29 13:25:00,30.42,30.42,30.35,30.37,51600.0,22.6695,22.6695,22.6174,22.6323,51600.0
2009-10-29 13:30:00,30.37,30.4,30.36,30.37,37100.0,22.6323,22.6546,22.6248,22.6323,37100.0
2009-10-29 13:35:00,30.37,30.45,30.37,30.44,25600.0,22.6323,22.6919,22.6323,22.6844,25600.0
2009-10-29 13:40:00,30.44,30.51,30.44,30.44,38800.0,22.6844,22.7366,22.6844,22.6844,38800.0
2009-10-29 13:45:00,30.45,30.47,30.41,30.45,27900.0,22.6919,22.7068,22.6621,22.6919,27900.0
2009-10-29 13:50:00,30.45,30.47,30.44,30.45,23800.0,22.6919,22.7068,22.6844,22.6919,23800.0
2009-10-29 13:55:00,30.44,30.44,30.34,30.35,41400.0,22.6844,22.6844,22.6099,22.6174,41400.0
2009-10-29 14:00:00,30.35,30.41,30.35,30.4,37900.0,22.6174,22.6621,22.6174,22.6546,37900.0
2009-10-29 14:05:00,30.4,30.43,30.33,30.33,42100.0,22.6546,22.677,22.6025,22.6025,42100.0
2009-10-29 14:10:00,30.33,30.4,30.32,30.39,25600.0,22.6025,22.6546,22.595,22.6472,25600.0
2009-10-29 14:15:00,30.38,30.43,30.35,30.35,29000.0,22.6397,22.677,22.6174,22.6174,29000.0
2009-10-29 14:20:00,30.34,30.36,30.3,30.36,28600.0,22.6099,22.6248,22.5801,22.6248,28600.0
2009-10-29 14:25:00,30.36,30.4,30.33,30.35,34200.0,22.6248,22.6546,22.6025,22.6174,34200.0
2009-10-29 14:30:00,30.36,30.45,30.35,30.44,31900.0,22.6248,22.6919,22.6174,22.6844,31900.0
2009-10-29 14:35:00,30.44,30.45,30.41,30.41,30500.0,22.6844,22.6919,22.6621,22.6621,30500.0
2009-10-29 14:40:00,30.42,30.43,30.38,30.39,37900.0,22.6695,22.677,22.6397,22.6472,37900.0
2009-10-29 14:45:00,30.38,30.39,30.32,30.33,35400.0,22.6397,22.6472,22.595,22.6025,35400.0
2009-10-29 14:50:00,30.32,30.43,30.32,30.43,86800.0,22.595,22.677,22.595,22.677,86800.0
2009-10-29 14:55:00,30.43,30.49,30.42,30.48,69400.0,22.677,22.7217,22.6695,22.7142,69400.0
2009-10-29 15:00:00,30.49,30.52,30.49,30.5,49800.0,22.7217,22.7441,22.7217,22.7291,49800.0
2009-10-29 15:05:00,30.51,30.63,30.5,30.6,81600.0,22.7366,22.826,22.7291,22.8037,81600.0
2009-10-29 15:10:00,30.61,30.63,30.58,30.62,67700.0,22.8111,22.826,22.7888,22.8186,67700.0
2009-10-29 15:15:00,30.62,30.65,30.59,30.59,103700.0,22.8186,22.8409,22.7962,22.7962,103700.0
2009-10-29 15:20:00,30.59,30.59,30.49,30.49,117300.0,22.7962,22.7962,22.7217,22.7217,117300.0
2009-10-29 15:25:00,30.5,30.64,30.5,30.63,170200.0,22.7291,22.8335,22.7291,22.826,170200.0
2009-10-29 15:30:00,30.64,30.64,30.59,30.63,86700.0,22.8335,22.8335,22.7962,22.826,86700.0
2009-10-29 15:35:00,30.63,30.64,30.59,30.64,88800.0,22.826,22.8335,22.7962,22.8335,88800.0
2009-10-29 15:40:00,30.64,30.69,30.61,30.61,152400.0,22.8335,22.8707,22.8111,22.8111,152400.0
2009-10-29 15:45:00,30.61,30.61,30.51,30.55,132600.0,22.8111,22.8111,22.7366,22.7664,132600.0
2009-10-29 15:50:00,30.55,30.63,30.52,30.62,170100.0,22.7664,22.826,22.7441,22.8186,170100.0
2009-10-29 15:55:00,30.62,30.68,30.62,30.64,239700.0,22.8186,22.8633,22.8186,22.8335,239700.0
2009-10-30 09:30:00,30.49,30.51,30.37,30.41,87000.0,22.7217,22.7366,22.6323,22.6621,87000.0
2009-10-30 09:35:00,30.4,30.49,30.38,30.44,146800.0,22.6546,22.7217,22.6397,22.6844,146800.0
2009-10-30 09:40:00,30.42,30.6,30.29,30.58,127200.0,22.6695,22.8037,22.5727,22.7888,127200.0
2009-10-30 09:45:00,30.59,30.6,30.25,30.28,129500.0,22.7962,22.8037,22.5428,22.5652,129500.0
2009-10-30 09:50:00,30.26,30.35,30.13,30.2,81500.0,22.5503,22.6174,22.4534,22.5056,81500.0
2009-10-30 09:55:00,30.21,30.25,30.08,30.09,51900.0,22.513,22.5428,22.4162,22.4236,51900.0
2009-10-30 10:00:00,30.09,30.29,30.08,30.18,94100.0,22.4236,22.5727,22.4162,22.4907,94100.0
2009-10-30 10:05:00,30.17,30.28,30.14,30.21,73100.0,22.4832,22.5652,22.4609,22.513,73100.0
2009-10-30 10:10:00,30.22,30.26,30.15,30.23,53200.0,22.5205,22.5503,22.4683,22.5279,53200.0
2009-10-30 10:15:00,30.25,30.26,30.12,30.18,50400.0,22.5428,22.5503,22.446,22.4907,50400.0
2009-10-30 10:20:00,30.18,30.2,30.0,30.1,57000.0,22.4907,22.5056,22.3565,22.4311,57000.0
2009-10-30 10:25:00,30.08,30.1,29.99,30.02,40200.0,22.4162,22.4311,22.3491,22.3714,40200.0
2009-10-30 10:30:00,30.02,30.02,29.89,29.94,71000.0,22.3714,22.3714,22.2746,22.3118,71000.0
2009-10-30 10:35:00,29.95,29.95,29.83,29.95,91100.0,22.3193,22.3193,22.2299,22.3193,91100.0
2009-10-30 10:40:00,29.94,29.98,29.86,29.95,59200.0,22.3118,22.3416,22.2522,22.3193,59200.0
2009-10-30 10:45:00,29.95,30.02,29.9,29.91,91500.0,22.3193,22.3714,22.282,22.2895,91500.0
2009-10-30 10:50:00,29.93,30.0,29.93,29.96,45500.0,22.3044,22.3565,22.3044,22.3267,45500.0
2009-10-30 10:55:00,29.97,30.05,29.93,30.0,69800.0,22.3342,22.3938,22.3044,22.3565,69800.0
2009-10-30 11:00:00,30.01,30.12,29.97,30.1,43900.0,22.364,22.446,22.3342,22.4311,43900.0
2009-10-30 11:05:00,30.1,30.11,29.98,30.0,70900.0,22.4311,22.4385,22.3416,22.3565,70900.0
2009-10-30 11:10:00,30.0,30.0,29.92,29.93,37400.0,22.3565,22.3565,22.2969,22.3044,37400.0
2009-10-30 11:15:00,29.93,29.93,29.86,29.9,40700.0,22.3044,22.3044,22.2522,22.282,40700.0
2009-10-30 11:20:00,29.9,29.94,29.82,29.83,41000.0,22.282,22.3118,22.2224,22.2299,41000.0
2009-10-30 11:25:00,29.84,29.93,29.82,29.88,22800.0,22.2373,22.3044,22.2224,22.2671,22800.0
2009-10-30 11:30:00,29.88,29.91,29.81,29.82,33500.0,22.2671,22.2895,22.2149,22.2224,33500.0
2009-10-30 11:35:00,29.81,29.82,29.59,29.65,59500.0,22.2149,22.2224,22.051,22.0957,59500.0
2009-10-30 11:40:00,29.64,29.67,29.6,29.62,40700.0,22.0883,22.1106,22.0585,22.0734,40700.0
2009-10-30 11:45:00,29.62,29.63,29.51,29.52,66400.0,22.0734,22.0808,21.9914,21.9988,66400.0
2009-10-30 11:50:00,29.51,29.55,29.39,29.5,96900.0,21.9914,22.0212,21.902,21.9839,96900.0
2009-10-30 11:55:00,29.5,29.58,29.45,29.57,142600.0,21.9839,22.0435,21.9467,22.0361,142600.0
2009-10-30 12:00:00,29.57,29.64,29.52,29.63,57200.0,22.0361,22.0883,21.9988,22.0808,57200.0
2009-10-30 12:05:00,29.63,29.82,29.61,29.8,66400.0,22.0808,22.2224,22.0659,22.2075,66400.0
2009-10-30 12:10:00,29.8,29.83,29.7,29.71,58200.0,22.2075,22.2299,22.133,22.1404,58200.0
2009-10-30 12:15:00,29.71,29.75,29.68,29.68,51200.0,22.1404,22.1702,22.1181,22.1181,51200.0
2009-10-30 12:20:00,29.7,29.74,29.63,29.64,29400.0,22.133,22.1628,22.0808,22.0883,29400.0
2009-10-30 12:25:00,29.64,29.66,29.38,29.41,78800.0,22.0883,22.1032,21.8945,21.9169,78800.0
2009-10-30 12:30:00,29.4,29.46,29.33,29.4,41400.0,21.9094,21.9541,21.8572,21.9094,41400.0
2009-10-30 12:35:00,29.39,29.5,29.38,29.48,47900.0,21.902,21.9839,21.8945,21.969,47900.0
2009-10-30 12:40:00,29.47,29.51,29.45,29.46,34800.0,21.9616,21.9914,21.9467,21.9541,34800.0
2009-10-30 12:45:00,29.47,29.48,29.25,29.3,63600.0,21.9616,21.969,21.7976,21.8349,63600.0
2009-10-30 12:50:00,29.3,29.33,29.24,29.3,63100.0,21.8349,21.8572,21.7902,21.8349,63100.0
2009-10-30 12:55:00,29.29,29.38,29.2,29.21,60400.0,21.8274,21.8945,21.7604,21.7678,60400.0
2009-10-30 13:00:00,29.23,29.3,29.21,29.28,51200.0,21.7827,21.8349,21.7678,21.82,51200.0
2009-10-30 13:05:00,29.27,29.31,29.25,29.27,34100.0,21.8125,21.8423,21.7976,21.8125,34100.0
2009-10-30 13:10:00,29.28,29.41,29.27,29.32,42100.0,21.82,21.9169,21.8125,21.8498,42100.0
2009-10-30 13:15:00,29.31,29.35,29.28,29.3,47000.0,21.8423,21.8721,21.82,21.8349,47000.0
2009-10-30 13:20:00,29.3,29.32,29.23,29.26,38500.0,21.8349,21.8498,21.7827,21.8051,38500.0
2009-10-30 13:25:00,29.27,29.29,29.24,29.27,16400.0,21.8125,21.8274,21.7902,21.8125,16400.0
2009-10-30 13:30:00,29.27,29.29,29.16,29.16,37200.0,21.8125,21.8274,21.7306,21.7306,37200.0
2009-10-30 13:35:00,29.17,29.2,29.15,29.17,21300.0,21.738,21.7604,21.7231,21.738,21300.0
2009-10-30 13:40:00,29.17,29.23,29.15,29.2,25800.0,21.738,21.7827,21.7231,21.7604,25800.0
2009-10-30 13:45:00,29.21,29.31,29.2,29.25,29000.0,21.7678,21.8423,21.7604,21.7976,29000.0
2009-10-30 13:50:00,29.25,29.27,29.18,29.18,40000.0,21.7976,21.8125,21.7455,21.7455,40000.0
2009-10-30 13:55:00,29.18,29.22,29.13,29.14,37300.0,21.7455,21.7753,21.7082,21.7157,37300.0
2009-10-30 14:00:00,29.14,29.37,29.13,29.37,94400.0,21.7157,21.8871,21.7082,21.8871,94400.0
2009-10-30 14:05:00,29.36,29.56,29.36,29.55,157600.0,21.8796,22.0286,21.8796,22.0212,157600.0
2009-10-30 14:10:00,29.55,29.69,29.54,29.68,165800.0,22.0212,22.1255,22.0137,22.1181,165800.0
2009-10-30 14:15:00,29.68,29.7,29.55,29.61,101500.0,22.1181,22.133,22.0212,22.0659,101500.0
2009-10-30 14:20:00,29.61,29.62,29.5,29.52,103400.0,22.0659,22.0734,21.9839,21.9988,103400.0
2009-10-30 14:25:00,29.52,29.55,29.5,29.54,35400.0,21.9988,22.0212,21.9839,22.0137,35400.0
2009-10-30 14:30:00,29.54,29.54,29.44,29.45,21800.0,22.0137,22.0137,21.9392,21.9467,21800.0
2009-10-30 14:35:00,29.44,29.47,29.38,29.43,37500.0,21.9392,21.9616,21.8945,21.9318,37500.0
2009-10-30 14:40:00,29.43,29.45,29.35,29.39,33700.0,21.9318,21.9467,21.8721,21.902,33700.0
2009-10-30 14:45:00,29.38,29.44,29.35,29.36,34200.0,21.8945,21.9392,21.8721,21.8796,34200.0
2009-10-30 14:50:00,29.35,29.39,29.29,29.35,63100.0,21.8721,21.902,21.8274,21.8721,63100.0
2009-10-30 14:55:00,29.35,29.41,29.34,29.39,36100.0,21.8721,21.9169,21.8647,21.902,36100.0
2009-10-30 15:00:00,29.39,29.39,29.27,29.3,53600.0,21.902,21.902,21.8125,21.8349,53600.0
2009-10-30 15:05:00,29.29,29.29,29.16,29.21,68800.0,21.8274,21.8274,21.7306,21.7678,68800.0
2009-10-30 15:10:00,29.2,29.3,29.2,29.21,139200.0,21.7604,21.8349,21.7604,21.7678,139200.0
2009-10-30 15:15:00,29.21,29.23,29.13,29.13,111000.0,21.7678,21.7827,21.7082,21.7082,111000.0
2009-10-30 15:20:00,29.13,29.28,29.13,29.19,79300.0,21.7082,21.82,21.7082,21.7529,79300.0
2009-10-30 15:25:00,29.2,29.23,29.14,29.21,158100.0,21.7604,21.7827,21.7157,21.7678,158100.0
2009-10-30 15:30:00,29.21,29.29,29.2,29.24,182200.0,21.7678,21.8274,21.7604,21.7902,182200.0
2009-10-30 15:35:00,29.24,29.3,29.16,29.2,224600.0,21.7902,21.8349,21.7306,21.7604,224600.0
2009-10-30 15:40:00,29.2,29.3,29.19,29.23,214700.0,21.7604,21.8349,21.7529,21.7827,214700.0
2009-10-30 15:45:00,29.23,29.32,29.19,29.3,228000.0,21.7827,21.8498,21.7529,21.8349,228000.0
2009-10-30 15:50:00,29.31,29.31,29.16,29.17,201900.0,21.8423,21.8423,21.7306,21.738,201900.0
2009-10-30 15:55:00,29.17,29.18,29.12,29.12,263900.0,21.738,21.7455,21.7007,21.7007,263900.0
2009-11-02 09:30:00,29.39,29.82,29.34,29.59,140600.0,21.902,22.2224,21.8647,22.051,140600.0
2009-11-02 09:35:00,29.59,29.59,29.3,29.31,55200.0,22.051,22.051,21.8349,21.8423,55200.0
2009-11-02 09:40:00,29.32,29.41,29.25,29.29,71200.0,21.8498,21.9169,21.7976,21.8274,71200.0
2009-11-02 09:45:00,29.29,29.3,29.11,29.11,131400.0,21.8274,21.8349,21.6933,21.6933,131400.0
2009-11-02 09:50:00,29.12,29.26,29.09,29.24,95900.0,21.7007,21.8051,21.6784,21.7902,95900.0
2009-11-02 09:55:00,29.24,29.26,29.19,29.24,161100.0,21.7902,21.8051,21.7529,21.7902,161100.0
2009-11-02 10:00:00,29.25,29.82,29.25,29.76,173100.0,21.7976,22.2224,21.7976,22.1777,173100.0
2009-11-02 10:05:00,29.75,29.83,29.59,29.62,101500.0,22.1702,22.2299,22.051,22.0734,101500.0
2009-11-02 10:10:00,29.61,29.69,29.57,29.58,51900.0,22.0659,22.1255,22.0361,22.0435,51900.0
2009-11-02 10:15:00,29.57,29.61,29.54,29.59,125800.0,22.0361,22.0659,22.0137,22.051,125800.0
2009-11-02 10:20:00,29.6,29.63,29.5,29.58,115800.0,22.0585,22.0808,21.9839,22.0435,115800.0
2009-11-02 10:25:00,29.57,29.82,29.57,29.75,59000.0,22.0361,22.2224,22.0361,22.1702,59000.0
2009-11-02 10:30:00,29.76,29.89,29.75,29.8,46300.0,22.1777,22.2746,22.1702,22.2075,46300.0
2009-11-02 10:35:00,29.8,30.0,29.75,29.99,41400.0,22.2075,22.3565,22.1702,22.3491,41400.0
2009-11-02 10:40:00,29.98,30.01,29.89,29.9,91300.0,22.3416,22.364,22.2746,22.282,91300.0
2009-11-02 10:45:00,29.89,29.93,29.81,29.91,65800.0,22.2746,22.3044,22.2149,22.2895,65800.0
2009-11-02 10:50:00,29.92,29.94,29.81,29.83,45200.0,22.2969,22.3118,22.2149,22.2299,45200.0
2009-11-02 10:55:00,29.83,29.83,29.65,29.65,52100.0,22.2299,22.2299,22.0957,22.0957,52100.0
2009-11-02 11:00:00,29.66,29.74,29.61,29.72,52900.0,22.1032,22.1628,22.0659,22.1479,52900.0
2009-11-02 11:05:00,29.72,29.83,29.68,29.74,81200.0,22.1479,22.2299,22.1181,22.1628,81200.0
2009-11-02 11:10:00,29.74,29.88,29.66,29.87,43400.0,22.1628,22.2671,22.1032,22.2597,43400.0
2009-11-02 11:15:00,29.88,29.89,29.82,29.83,48500.0,22.2671,22.2746,22.2224,22.2299,48500.0
2009-11-02 11:20:00,29.84,29.92,29.83,29.88,36200.0,22.2373,22.2969,22.2299,22.2671,36200.0
2009-11-02 11:25:00,29.88,29.88,29.72,29.8,37800.0,22.2671,22.2671,22.1479,22.2075,37800.0
2009-11-02 11:30:00,29.79,29.88,29.78,29.88,23200.0,22.2,22.2671,22.1926,22.2671,23200.0
2009-11-02 11:35:00,29.88,29.88,29.77,29.8,28500.0,22.2671,22.2671,22.1851,22.2075,28500.0
2009-11-02 11:40:00,29.82,29.89,29.82,29.87,14400.0,22.2224,22.2746,22.2224,22.2597,14400.0
2009-11-02 11:45:00,29.88,29.9,29.85,29.86,13500.0,22.2671,22.282,22.2448,22.2522,13500.0
2009-11-02 11:50:00,29.86,29.86,29.77,29.8,20200.0,22.2522,22.2522,22.1851,22.2075,20200.0
2009-11-02 11:55:00,29.79,29.86,29.78,29.81,16900.0,22.2,22.2522,22.1926,22.2149,16900.0
2009-11-02 12:00:00,29.81,29.84,29.77,29.78,23300.0,22.2149,22.2373,22.1851,22.1926,23300.0
2009-11-02 12:05:00,29.78,29.81,29.75,29.79,18600.0,22.1926,22.2149,22.1702,22.2,18600.0
2009-11-02 12:10:00,29.78,29.79,29.74,29.75,14300.0,22.1926,22.2,22.1628,22.1702,14300.0
2009-11-02 12:15:00,29.75,29.76,29.64,29.66,28200.0,22.1702,22.1777,22.0883,22.1032,28200.0
2009-11-02 12:20:00,29.67,29.7,29.64,29.7,27200.0,22.1106,22.133,22.0883,22.133,27200.0
2009-11-02 12:25:00,29.71,29.75,29.7,29.7,16100.0,22.1404,22.1702,22.133,22.133,16100.0
2009-11-02 12:30:00,29.7,29.74,29.6,29.61,61800.0,22.133,22.1628,22.0585,22.0659,61800.0
2009-11-02 12:35:00,29.61,29.61,29.55,29.57,19500.0,22.0659,22.0659,22.0212,22.0361,19500.0
2009-11-02 12:40:00,29.58,29.58,29.45,29.45,43100.0,22.0435,22.0435,21.9467,21.9467,43100.0
2009-11-02 12:45:00,29.45,29.5,29.42,29.49,15700.0,21.9467,21.9839,21.9243,21.9765,15700.0
2009-11-02 12:50:00,29.49,29.49,29.2,29.32,74100.0,21.9765,21.9765,21.7604,21.8498,74100.0
2009-11-02 12:55:00,29.33,29.34,29.18,29.18,35300.0,21.8572,21.8647,21.7455,21.7455,35300.0
2009-11-02 13:00:00,29.17,29.31,29.16,29.31,80100.0,21.738,21.8423,21.7306,21.8423,80100.0
2009-11-02 13:05:00,29.31,29.42,29.3,29.42,36100.0,21.8423,21.9243,21.8349,21.9243,36100.0
2009-11-02 13:10:00,29.43,29.46,29.39,29.41,52500.0,21.9318,21.9541,21.902,21.9169,52500.0
2009-11-02 13:15:00,29.41,29.48,29.32,29.43,57200.0,21.9169,21.969,21.8498,21.9318,57200.0
2009-11-02 13:20:00,29.44,29.52,29.4,29.47,27600.0,21.9392,21.9988,21.9094,21.9616,27600.0
2009-11-02 13:25:00,29.48,29.5,29.45,29.48,22700.0,21.969,21.9839,21.9467,21.969,22700.0
2009-11-02 13:30:00,29.48,29.49,29.32,29.32,46100.0,21.969,21.9765,21.8498,21.8498,46100.0
2009-11-02 13:35:00,29.33,29.33,29.24,29.3,37300.0,21.8572,21.8572,21.7902,21.8349,37300.0
2009-11-02 13:40:00,29.29,29.36,29.26,29.35,50600.0,21.8274,21.8796,21.8051,21.8721,50600.0
2009-11-02 13:45:00,29.34,29.35,29.26,29.26,52700.0,21.8647,21.8721,21.8051,21.8051,52700.0
2009-11-02 13:50:00,29.26,29.26,29.13,29.19,49200.0,21.8051,21.8051,21.7082,21.7529,49200.0
2009-11-02 13:55:00,29.18,29.23,29.16,29.17,21900.0,21.7455,21.7827,21.7306,21.738,21900.0
2009-11-02 14:00:00,29.17,29.18,29.1,29.11,43500.0,21.738,21.7455,21.6858,21.6933,43500.0
2009-11-02 14:05:00,29.1,29.12,29.02,29.08,59300.0,21.6858,21.7007,21.6262,21.6709,59300.0
2009-11-02 14:10:00,29.09,29.26,29.07,29.19,50800.0,21.6784,21.8051,21.6635,21.7529,50800.0
2009-11-02 14:15:00,29.19,29.26,29.14,29.14,41300.0,21.7529,21.8051,21.7157,21.7157,41300.0
2009-11-02 14:20:00,29.15,29.35,29.15,29.32,37200.0,21.7231,21.8721,21.7231,21.8498,37200.0
2009-11-02 14:25:00,29.32,29.36,29.27,29.35,27800.0,21.8498,21.8796,21.8125,21.8721,27800.0
2009-11-02 14:30:00,29.36,29.43,29.34,29.42,49900.0,21.8796,21.9318,21.8647,21.9243,49900.0
2009-11-02 14:35:00,29.42,29.45,29.38,29.41,67000.0,21.9243,21.9467,21.8945,21.9169,67000.0
2009-11-02 14:40:00,29.41,29.52,29.41,29.49,52300.0,21.9169,21.9988,21.9169,21.9765,52300.0
2009-11-02 14:45:00,29.49,29.56,29.47,29.48,54600.0,21.9765,22.0286,21.9616,21.969,54600.0
2009-11-02 14:50:00,29.48,29.53,29.46,29.52,32500.0,21.969,22.0063,21.9541,21.9988,32500.0
2009-11-02 14:55:00,29.51,29.51,29.33,29.42,68100.0,21.9914,21.9914,21.8572,21.9243,68100.0
2009-11-02 15:00:00,29.44,29.51,29.43,29.49,37400.0,21.9392,21.9914,21.9318,21.9765,37400.0
2009-11-02 15:05:00,29.48,29.51,29.35,29.36,46000.0,21.969,21.9914,21.8721,21.8796,46000.0
2009-11-02 15:10:00,29.35,29.44,29.33,29.42,44700.0,21.8721,21.9392,21.8572,21.9243,44700.0
2009-11-02 15:15:00,29.41,29.45,29.33,29.33,37000.0,21.9169,21.9467,21.8572,21.8572,37000.0
2009-11-02 15:20:00,29.33,29.37,29.28,29.28,52100.0,21.8572,21.8871,21.82,21.82,52100.0
2009-11-02 15:25:00,29.28,29.38,29.24,29.35,62200.0,21.82,21.8945,21.7902,21.8721,62200.0
2009-11-02 15:30:00,29.36,29.5,29.34,29.38,79800.0,21.8796,21.9839,21.8647,21.8945,79800.0
2009-11-02 15:35:00,29.38,29.45,29.36,29.4,103400.0,21.8945,21.9467,21.8796,21.9094,103400.0
2009-11-02 15:40:00,29.4,29.44,29.39,29.41,108200.0,21.9094,21.9392,21.902,21.9169,108200.0
2009-11-02 15:45:00,29.4,29.42,29.36,29.39,99100.0,21.9094,21.9243,21.8796,21.902,99100.0
2009-11-02 15:50:00,29.4,29.47,29.39,29.45,174900.0,21.9094,21.9616,21.902,21.9467,174900.0
2009-11-02 15:55:00,29.45,29.55,29.44,29.53,294400.0,21.9467,22.0212,21.9392,22.0063,294400.0
2009-11-03 09:30:00,29.18,29.18,28.98,29.01,100000.0,21.7455,21.7455,21.5964,21.6188,100000.0
2009-11-03 09:35:00,29.02,29.14,28.9,28.95,119300.0,21.6262,21.7157,21.5368,21.5741,119300.0
2009-11-03 09:40:00,28.95,29.13,28.89,29.02,125600.0,21.5741,21.7082,21.5293,21.6262,125600.0
2009-11-03 09:45:00,29.01,29.18,29.01,29.07,71500.0,21.6188,21.7455,21.6188,21.6635,71500.0
2009-11-03 09:50:00,29.06,29.14,29.0,29.07,91700.0,21.656,21.7157,21.6113,21.6635,91700.0
2009-11-03 09:55:00,29.07,29.28,29.07,29.24,100400.0,21.6635,21.82,21.6635,21.7902,100400.0
2009-11-03 10:00:00,29.25,29.39,29.1,29.37,67100.0,21.7976,21.902,21.6858,21.8871,67100.0
2009-11-03 10:05:00,29.38,29.38,29.25,29.26,62600.0,21.8945,21.8945,21.7976,21.8051,62600.0
2009-11-03 10:10:00,29.26,29.31,29.08,29.13,103500.0,21.8051,21.8423,21.6709,21.7082,103500.0
2009-11-03 10:15:00,29.12,29.24,29.04,29.14,88900.0,21.7007,21.7902,21.6411,21.7157,88900.0
2009-11-03 10:20:00,29.14,29.15,29.03,29.12,154800.0,21.7157,21.7231,21.6337,21.7007,154800.0
2009-11-03 10:25:00,29.11,29.17,28.85,28.92,293000.0,21.6933,21.738,21.4995,21.5517,293000.0
2009-11-03 10:30:00,28.91,29.01,28.84,28.97,306600.0,21.5443,21.6188,21.4921,21.589,306600.0
2009-11-03 10:35:00,28.96,28.99,28.81,28.83,133200.0,21.5815,21.6039,21.4697,21.4846,133200.0
2009-11-03 10:40:00,28.84,28.97,28.84,28.97,133900.0,21.4921,21.589,21.4921,21.589,133900.0
2009-11-03 10:45:00,28.98,29.02,28.88,28.98,100000.0,21.5964,21.6262,21.5219,21.5964,100000.0
2009-11-03 10:50:00,28.98,29.07,28.94,28.95,78300.0,21.5964,21.6635,21.5666,21.5741,78300.0
2009-11-03 10:55:00,28.94,29.03,28.9,28.99,89500.0,21.5666,21.6337,21.5368,21.6039,89500.0
2009-11-03 11:00:00,28.99,29.07,28.98,29.04,83900.0,21.6039,21.6635,21.5964,21.6411,83900.0
2009-11-03 11:05:00,29.05,29.05,28.93,28.93,106600.0,21.6486,21.6486,21.5592,21.5592,106600.0
2009-11-03 11:10:00,28.93,29.0,28.9,28.99,60500.0,21.5592,21.6113,21.5368,21.6039,60500.0
2009-11-03 11:15:00,29.0,29.0,28.88,28.94,82600.0,21.6113,21.6113,21.5219,21.5666,82600.0
2009-11-03 11:20:00,28.94,29.11,28.91,29.1,84200.0,21.5666,21.6933,21.5443,21.6858,84200.0
2009-11-03 11:25:00,29.1,29.1,28.92,28.96,82100.0,21.6858,21.6858,21.5517,21.5815,82100.0
2009-11-03 11:30:00,28.96,28.96,28.85,28.88,65200.0,21.5815,21.5815,21.4995,21.5219,65200.0
2009-11-03 11:35:00,28.88,28.89,28.8,28.82,44900.0,21.5219,21.5293,21.4623,21.4772,44900.0
2009-11-03 11:40:00,28.83,28.83,28.73,28.77,60800.0,21.4846,21.4846,21.4101,21.4399,60800.0
2009-11-03 11:45:00,28.76,28.79,28.71,28.78,72900.0,21.4325,21.4548,21.3952,21.4474,72900.0
2009-11-03 11:50:00,28.78,28.9,28.74,28.89,50400.0,21.4474,21.5368,21.4176,21.5293,50400.0
2009-11-03 11:55:00,28.9,28.95,28.83,28.83,38000.0,21.5368,21.5741,21.4846,21.4846,38000.0
2009-11-03 12:00:00,28.82,28.89,28.82,28.84,34700.0,21.4772,21.5293,21.4772,21.4921,34700.0
2009-11-03 12:05:00,28.84,28.92,28.79,28.92,43400.0,21.4921,21.5517,21.4548,21.5517,43400.0
2009-11-03 12:10:00,28.91,28.92,28.86,28.9,27700.0,21.5443,21.5517,21.507,21.5368,27700.0
2009-11-03 12:15:00,28.89,28.9,28.84,28.85,44700.0,21.5293,21.5368,21.4921,21.4995,44700.0
2009-11-03 12:20:00,28.86,28.99,28.84,28.97,33400.0,21.507,21.6039,21.4921,21.589,33400.0
2009-11-03 12:25:00,28.98,29.0,28.93,28.97,52100.0,21.5964,21.6113,21.5592,21.589,52100.0
2009-11-03 12:30:00,28.97,29.03,28.96,28.96,37100.0,21.589,21.6337,21.5815,21.5815,37100.0
2009-11-03 12:35:00,28.95,29.12,28.95,29.07,78400.0,21.5741,21.7007,21.5741,21.6635,78400.0
2009-11-03 12:40:00,29.08,29.14,29.04,29.11,51300.0,21.6709,21.7157,21.6411,21.6933,51300.0
2009-11-03 12:45:00,29.11,29.12,29.03,29.08,52600.0,21.6933,21.7007,21.6337,21.6709,52600.0
2009-11-03 12:50:00,29.08,29.14,28.99,29.0,40700.0,21.6709,21.7157,21.6039,21.6113,40700.0
2009-11-03 12:55:00,29.0,29.09,29.0,29.01,21300.0,21.6113,21.6784,21.6113,21.6188,21300.0
2009-11-03 13:00:00,29.0,29.01,28.94,28.99,33800.0,21.6113,21.6188,21.5666,21.6039,33800.0
2009-11-03 13:05:00,29.0,29.1,29.0,29.08,32400.0,21.6113,21.6858,21.6113,21.6709,32400.0
2009-11-03 13:10:00,29.08,29.17,29.03,29.17,28600.0,21.6709,21.738,21.6337,21.738,28600.0
2009-11-03 13:15:00,29.17,29.17,29.11,29.14,22300.0,21.738,21.738,21.6933,21.7157,22300.0
2009-11-03 13:20:00,29.13,29.14,29.07,29.11,34400.0,21.7082,21.7157,21.6635,21.6933,34400.0
2009-11-03 13:25:00,29.12,29.14,29.05,29.06,48200.0,21.7007,21.7157,21.6486,21.656,48200.0
2009-11-03 13:30:00,29.06,29.11,29.04,29.09,28100.0,21.656,21.6933,21.6411,21.6784,28100.0
2009-11-03 13:35:00,29.09,29.13,29.05,29.11,26000.0,21.6784,21.7082,21.6486,21.6933,26000.0
2009-11-03 13:40:00,29.11,29.13,29.06,29.07,41300.0,21.6933,21.7082,21.656,21.6635,41300.0
2009-11-03 13:45:00,29.06,29.1,29.01,29.09,22700.0,21.656,21.6858,21.6188,21.6784,22700.0
2009-11-03 13:50:00,29.11,29.17,29.11,29.13,27700.0,21.6933,21.738,21.6933,21.7082,27700.0
2009-11-03 13:55:00,29.14,29.22,29.14,29.19,56200.0,21.7157,21.7753,21.7157,21.7529,56200.0
2009-11-03 14:00:00,29.18,29.26,29.18,29.24,69300.0,21.7455,21.8051,21.7455,21.7902,69300.0
2009-11-03 14:05:00,29.24,29.3,29.24,29.27,80100.0,21.7902,21.8349,21.7902,21.8125,80100.0
2009-11-03 14:10:00,29.27,29.33,29.24,29.31,117100.0,21.8125,21.8572,21.7902,21.8423,117100.0
2009-11-03 14:15:00,29.31,29.33,29.27,29.32,123500.0,21.8423,21.8572,21.8125,21.8498,123500.0
2009-11-03 14:20:00,29.32,29.35,29.26,29.27,74000.0,21.8498,21.8721,21.8051,21.8125,74000.0
2009-11-03 14:25:00,29.26,29.33,29.26,29.28,33800.0,21.8051,21.8572,21.8051,21.82,33800.0
2009-11-03 14:30:00,29.28,29.34,29.23,29.24,77700.0,21.82,21.8647,21.7827,21.7902,77700.0
2009-11-03 14:35:00,29.24,29.25,29.17,29.19,65100.0,21.7902,21.7976,21.738,21.7529,65100.0
2009-11-03 14:40:00,29.19,29.2,29.13,29.16,71900.0,21.7529,21.7604,21.7082,21.7306,71900.0
2009-11-03 14:45:00,29.16,29.16,29.1,29.13,77300.0,21.7306,21.7306,21.6858,21.7082,77300.0
2009-11-03 14:50:00,29.12,29.12,29.04,29.04,87100.0,21.7007,21.7007,21.6411,21.6411,87100.0
2009-11-03 14:55:00,29.05,29.16,29.02,29.16,147000.0,21.6486,21.7306,21.6262,21.7306,147000.0
2009-11-03 15:00:00,29.17,29.22,29.13,29.17,91900.0,21.738,21.7753,21.7082,21.738,91900.0
2009-11-03 15:05:00,29.17,29.21,29.12,29.13,84800.0,21.738,21.7678,21.7007,21.7082,84800.0
2009-11-03 15:10:00,29.14,29.15,29.1,29.11,91400.0,21.7157,21.7231,21.6858,21.6933,91400.0
2009-11-03 15:15:00,29.11,29.21,29.1,29.19,66900.0,21.6933,21.7678,21.6858,21.7529,66900.0
2009-11-03 15:20:00,29.19,29.23,29.15,29.23,98100.0,21.7529,21.7827,21.7231,21.7827,98100.0
2009-11-03 15:25:00,29.24,29.3,29.2,29.3,52800.0,21.7902,21.8349,21.7604,21.8349,52800.0
2009-11-03 15:30:00,29.3,29.43,29.3,29.41,119700.0,21.8349,21.9318,21.8349,21.9169,119700.0
2009-11-03 15:35:00,29.42,29.43,29.38,29.38,66200.0,21.9243,21.9318,21.8945,21.8945,66200.0
2009-11-03 15:40:00,29.39,29.41,29.27,29.29,122000.0,21.902,21.9169,21.8125,21.8274,122000.0
2009-11-03 15:45:00,29.29,29.37,29.27,29.27,90200.0,21.8274,21.8871,21.8125,21.8125,90200.0
2009-11-03 15:50:00,29.28,29.35,29.21,29.33,235400.0,21.82,21.8721,21.7678,21.8572,235400.0
2009-11-03 15:55:00,29.32,29.38,29.28,29.33,429000.0,21.8498,21.8945,21.82,21.8572,429000.0
2009-11-04 09:30:00,30.19,30.36,30.04,30.23,162600.0,22.4981,22.6248,22.3863,22.5279,162600.0
2009-11-04 09:35:00,30.24,30.3,30.09,30.12,110900.0,22.5354,22.5801,22.4236,22.446,110900.0
2009-11-04 09:40:00,30.12,30.22,30.03,30.06,96900.0,22.446,22.5205,22.3789,22.4013,96900.0
2009-11-04 09:45:00,30.06,30.2,30.03,30.16,124500.0,22.4013,22.5056,22.3789,22.4758,124500.0
2009-11-04 09:50:00,30.16,30.18,30.1,30.14,82100.0,22.4758,22.4907,22.4311,22.4609,82100.0
2009-11-04 09:55:00,30.15,30.23,30.14,30.18,52800.0,22.4683,22.5279,22.4609,22.4907,52800.0
2009-11-04 10:00:00,30.18,30.3,30.09,30.29,142600.0,22.4907,22.5801,22.4236,22.5727,142600.0
2009-11-04 10:05:00,30.28,30.38,30.24,30.38,67900.0,22.5652,22.6397,22.5354,22.6397,67900.0
2009-11-04 10:10:00,30.37,30.4,30.32,30.38,60200.0,22.6323,22.6546,22.595,22.6397,60200.0
2009-11-04 10:15:00,30.4,30.52,30.39,30.51,83200.0,22.6546,22.7441,22.6472,22.7366,83200.0
2009-11-04 10:20:00,30.5,30.61,30.5,30.6,104600.0,22.7291,22.8111,22.7291,22.8037,104600.0
2009-11-04 10:25:00,30.6,30.62,30.52,30.56,75100.0,22.8037,22.8186,22.7441,22.7739,75100.0
2009-11-04 10:30:00,30.56,30.6,30.53,30.6,74400.0,22.7739,22.8037,22.7515,22.8037,74400.0
2009-11-04 10:35:00,30.59,30.68,30.53,30.53,76800.0,22.7962,22.8633,22.7515,22.7515,76800.0
2009-11-04 10:40:00,30.53,30.53,30.46,30.46,54900.0,22.7515,22.7515,22.6993,22.6993,54900.0
2009-11-04 10:45:00,30.46,30.51,30.44,30.48,90000.0,22.6993,22.7366,22.6844,22.7142,90000.0
2009-11-04 10:50:00,30.48,30.53,30.45,30.51,30500.0,22.7142,22.7515,22.6919,22.7366,30500.0
2009-11-04 10:55:00,30.5,30.59,30.5,30.56,25800.0,22.7291,22.7962,22.7291,22.7739,25800.0
2009-11-04 11:00:00,30.55,30.56,30.44,30.52,47900.0,22.7664,22.7739,22.6844,22.7441,47900.0
2009-11-04 11:05:00,30.52,30.54,30.43,30.46,34000.0,22.7441,22.759,22.677,22.6993,34000.0
2009-11-04 11:10:00,30.46,30.53,30.45,30.47,164600.0,22.6993,22.7515,22.6919,22.7068,164600.0
2009-11-04 11:15:00,30.47,30.47,30.43,30.47,31000.0,22.7068,22.7068,22.677,22.7068,31000.0
2009-11-04 11:20:00,30.47,30.48,30.4,30.4,60300.0,22.7068,22.7142,22.6546,22.6546,60300.0
2009-11-04 11:25:00,30.41,30.42,30.35,30.39,33800.0,22.6621,22.6695,22.6174,22.6472,33800.0
2009-11-04 11:30:00,30.39,30.4,30.26,30.29,60000.0,22.6472,22.6546,22.5503,22.5727,60000.0
2009-11-04 11:35:00,30.28,30.3,30.24,30.26,42500.0,22.5652,22.5801,22.5354,22.5503,42500.0
2009-11-04 11:40:00,30.26,30.26,30.24,30.26,22800.0,22.5503,22.5503,22.5354,22.5503,22800.0
2009-11-04 11:45:00,30.25,30.3,30.24,30.27,36600.0,22.5428,22.5801,22.5354,22.5577,36600.0
2009-11-04 11:50:00,30.27,30.28,30.24,30.25,29400.0,22.5577,22.5652,22.5354,22.5428,29400.0
2009-11-04 11:55:00,30.25,30.25,30.21,30.22,25400.0,22.5428,22.5428,22.513,22.5205,25400.0
2009-11-04 12:00:00,30.22,30.26,30.15,30.23,42000.0,22.5205,22.5503,22.4683,22.5279,42000.0
2009-11-04 12:05:00,30.22,30.23,30.18,30.2,25400.0,22.5205,22.5279,22.4907,22.5056,25400.0
2009-11-04 12:10:00,30.23,30.27,30.17,30.21,40000.0,22.5279,22.5577,22.4832,22.513,40000.0
2009-11-04 12:15:00,30.22,30.22,30.15,30.16,18600.0,22.5205,22.5205,22.4683,22.4758,18600.0
2009-11-04 12:20:00,30.17,30.17,30.14,30.14,17200.0,22.4832,22.4832,22.4609,22.4609,17200.0
2009-11-04 12:25:00,30.14,30.16,30.12,30.16,11000.0,22.4609,22.4758,22.446,22.4758,11000.0
2009-11-04 12:30:00,30.14,30.17,30.14,30.16,14300.0,22.4609,22.4832,22.4609,22.4758,14300.0
2009-11-04 12:35:00,30.16,30.18,30.16,30.18,2000.0,22.4758,22.4907,22.4758,22.4907,2000.0
2009-11-04 12:40:00,30.18,30.19,30.16,30.18,21800.0,22.4907,22.4981,22.4758,22.4907,21800.0
2009-11-04 12:45:00,30.2,30.21,30.14,30.14,16800.0,22.5056,22.513,22.4609,22.4609,16800.0
2009-11-04 12:50:00,30.14,30.14,30.1,30.11,14600.0,22.4609,22.4609,22.4311,22.4385,14600.0
2009-11-04 12:55:00,30.1,30.12,30.09,30.11,24400.0,22.4311,22.446,22.4236,22.4385,24400.0
2009-11-04 13:00:00,30.1,30.11,30.06,30.07,15200.0,22.4311,22.4385,22.4013,22.4087,15200.0
2009-11-04 13:05:00,30.07,30.07,30.03,30.03,12000.0,22.4087,22.4087,22.3789,22.3789,12000.0
2009-11-04 13:10:00,30.04,30.06,30.03,30.04,14000.0,22.3863,22.4013,22.3789,22.3863,14000.0
2009-11-04 13:15:00,30.04,30.11,30.03,30.1,69200.0,22.3863,22.4385,22.3789,22.4311,69200.0
2009-11-04 13:20:00,30.1,30.1,30.08,30.09,10600.0,22.4311,22.4311,22.4162,22.4236,10600.0
2009-11-04 13:25:00,30.09,30.1,30.08,30.09,13800.0,22.4236,22.4311,22.4162,22.4236,13800.0
2009-11-04 13:30:00,30.09,30.1,30.07,30.08,41200.0,22.4236,22.4311,22.4087,22.4162,41200.0
2009-11-04 13:35:00,30.09,30.09,30.05,30.05,24000.0,22.4236,22.4236,22.3938,22.3938,24000.0
2009-11-04 13:40:00,30.05,30.05,29.99,30.0,52400.0,22.3938,22.3938,22.3491,22.3565,52400.0
2009-11-04 13:45:00,30.0,30.05,29.99,29.99,37700.0,22.3565,22.3938,22.3491,22.3491,37700.0
2009-11-04 13:50:00,30.0,30.0,29.96,29.98,46400.0,22.3565,22.3565,22.3267,22.3416,46400.0
2009-11-04 13:55:00,29.99,30.02,29.98,29.99,21000.0,22.3491,22.3714,22.3416,22.3491,21000.0
2009-11-04 14:00:00,29.99,30.04,29.97,30.0,42400.0,22.3491,22.3863,22.3342,22.3565,42400.0
2009-11-04 14:05:00,30.0,30.0,29.98,29.99,45500.0,22.3565,22.3565,22.3416,22.3491,45500.0
2009-11-04 14:10:00,29.99,29.99,29.89,29.95,57700.0,22.3491,22.3491,22.2746,22.3193,57700.0
2009-11-04 14:15:00,29.95,30.08,29.77,29.82,54500.0,22.3193,22.4162,22.1851,22.2224,54500.0
2009-11-04 14:20:00,29.8,30.13,29.8,30.0,106700.0,22.2075,22.4534,22.2075,22.3565,106700.0
2009-11-04 14:25:00,30.0,30.01,29.77,29.8,55500.0,22.3565,22.364,22.1851,22.2075,55500.0
2009-11-04 14:30:00,29.79,30.12,29.77,30.07,80900.0,22.2,22.446,22.1851,22.4087,80900.0
2009-11-04 14:35:00,30.07,30.14,30.04,30.12,40700.0,22.4087,22.4609,22.3863,22.446,40700.0
2009-11-04 14:40:00,30.12,30.28,30.09,30.17,66700.0,22.446,22.5652,22.4236,22.4832,66700.0
2009-11-04 14:45:00,30.17,30.26,30.17,30.23,64800.0,22.4832,22.5503,22.4832,22.5279,64800.0
2009-11-04 14:50:00,30.23,30.28,30.22,30.23,42600.0,22.5279,22.5652,22.5205,22.5279,42600.0
2009-11-04 14:55:00,30.24,30.26,30.17,30.23,36700.0,22.5354,22.5503,22.4832,22.5279,36700.0
2009-11-04 15:00:00,30.23,30.25,30.12,30.13,46700.0,22.5279,22.5428,22.446,22.4534,46700.0
2009-11-04 15:05:00,30.13,30.18,30.12,30.16,29300.0,22.4534,22.4907,22.446,22.4758,29300.0
2009-11-04 15:10:00,30.16,30.24,30.09,30.21,58400.0,22.4758,22.5354,22.4236,22.513,58400.0
2009-11-04 15:15:00,30.21,30.29,30.16,30.22,58800.0,22.513,22.5727,22.4758,22.5205,58800.0
2009-11-04 15:20:00,30.21,30.23,30.14,30.17,38600.0,22.513,22.5279,22.4609,22.4832,38600.0
2009-11-04 15:25:00,30.18,30.21,30.1,30.14,70200.0,22.4907,22.513,22.4311,22.4609,70200.0
2009-11-04 15:30:00,30.15,30.16,29.94,29.99,77700.0,22.4683,22.4758,22.3118,22.3491,77700.0
2009-11-04 15:35:00,29.99,30.03,29.86,29.93,102100.0,22.3491,22.3789,22.2522,22.3044,102100.0
2009-11-04 15:40:00,29.93,29.95,29.85,29.85,104400.0,22.3044,22.3193,22.2448,22.2448,104400.0
2009-11-04 15:45:00,29.85,29.89,29.77,29.8,135000.0,22.2448,22.2746,22.1851,22.2075,135000.0
2009-11-04 15:50:00,29.81,29.83,29.73,29.79,152000.0,22.2149,22.2299,22.1553,22.2,152000.0
2009-11-04 15:55:00,29.78,29.79,29.66,29.72,453300.0,22.1926,22.2,22.1032,22.1479,453300.0
2009-11-05 09:30:00,30.33,30.38,30.19,30.23,98900.0,22.6025,22.6397,22.4981,22.5279,98900.0
2009-11-05 09:35:00,30.23,30.29,30.15,30.17,86900.0,22.5279,22.5727,22.4683,22.4832,86900.0
2009-11-05 09:40:00,30.28,30.28,30.14,30.14,104300.0,22.5652,22.5652,22.4609,22.4609,104300.0
2009-11-05 09:45:00,30.15,30.37,30.15,30.32,58600.0,22.4683,22.6323,22.4683,22.595,58600.0
2009-11-05 09:50:00,30.32,30.54,30.31,30.52,66600.0,22.595,22.759,22.5876,22.7441,66600.0
2009-11-05 09:55:00,30.52,30.57,30.5,30.55,120400.0,22.7441,22.7813,22.7291,22.7664,120400.0
2009-11-05 10:00:00,30.57,30.65,30.52,30.54,116700.0,22.7813,22.8409,22.7441,22.759,116700.0
2009-11-05 10:05:00,30.54,30.56,30.45,30.54,71100.0,22.759,22.7739,22.6919,22.759,71100.0
2009-11-05 10:10:00,30.54,30.56,30.51,30.55,49300.0,22.759,22.7739,22.7366,22.7664,49300.0
2009-11-05 10:15:00,30.56,30.59,30.5,30.54,82600.0,22.7739,22.7962,22.7291,22.759,82600.0
2009-11-05 10:20:00,30.55,30.6,30.54,30.55,82000.0,22.7664,22.8037,22.759,22.7664,82000.0
2009-11-05 10:25:00,30.55,30.57,30.45,30.46,172500.0,22.7664,22.7813,22.6919,22.6993,172500.0
2009-11-05 10:30:00,30.47,30.52,30.44,30.45,46600.0,22.7068,22.7441,22.6844,22.6919,46600.0
2009-11-05 10:35:00,30.45,30.57,30.44,30.53,53300.0,22.6919,22.7813,22.6844,22.7515,53300.0
2009-11-05 10:40:00,30.55,30.63,30.54,30.61,84000.0,22.7664,22.826,22.759,22.8111,84000.0
2009-11-05 10:45:00,30.61,30.7,30.6,30.68,27900.0,22.8111,22.8782,22.8037,22.8633,27900.0
2009-11-05 10:50:00,30.68,30.78,30.65,30.73,60600.0,22.8633,22.9378,22.8409,22.9006,60600.0
2009-11-05 10:55:00,30.73,30.75,30.66,30.67,39100.0,22.9006,22.9155,22.8484,22.8558,39100.0
2009-11-05 11:00:00,30.67,30.68,30.65,30.66,25600.0,22.8558,22.8633,22.8409,22.8484,25600.0
2009-11-05 11:05:00,30.66,30.76,30.65,30.73,95500.0,22.8484,22.9229,22.8409,22.9006,95500.0
2009-11-05 11:10:00,30.73,30.76,30.7,30.75,46900.0,22.9006,22.9229,22.8782,22.9155,46900.0
2009-11-05 11:15:00,30.76,30.77,30.66,30.66,70600.0,22.9229,22.9304,22.8484,22.8484,70600.0
2009-11-05 11:20:00,30.65,30.73,30.65,30.71,60900.0,22.8409,22.9006,22.8409,22.8856,60900.0
2009-11-05 11:25:00,30.71,30.71,30.63,30.65,25900.0,22.8856,22.8856,22.826,22.8409,25900.0
2009-11-05 11:30:00,30.65,30.67,30.59,30.59,41400.0,22.8409,22.8558,22.7962,22.7962,41400.0
2009-11-05 11:35:00,30.6,30.64,30.59,30.6,15200.0,22.8037,22.8335,22.7962,22.8037,15200.0
2009-11-05 11:40:00,30.61,30.62,30.51,30.52,17200.0,22.8111,22.8186,22.7366,22.7441,17200.0
2009-11-05 11:45:00,30.53,30.57,30.52,30.54,75100.0,22.7515,22.7813,22.7441,22.759,75100.0
2009-11-05 11:50:00,30.54,30.61,30.53,30.58,78400.0,22.759,22.8111,22.7515,22.7888,78400.0
2009-11-05 11:55:00,30.58,30.61,30.57,30.58,41600.0,22.7888,22.8111,22.7813,22.7888,41600.0
2009-11-05 12:00:00,30.56,30.56,30.44,30.45,32200.0,22.7739,22.7739,22.6844,22.6919,32200.0
2009-11-05 12:05:00,30.46,30.49,30.44,30.47,53200.0,22.6993,22.7217,22.6844,22.7068,53200.0
2009-11-05 12:10:00,30.47,30.5,30.47,30.48,40400.0,22.7068,22.7291,22.7068,22.7142,40400.0
2009-11-05 12:15:00,30.48,30.49,30.47,30.48,24600.0,22.7142,22.7217,22.7068,22.7142,24600.0
2009-11-05 12:20:00,30.48,30.51,30.48,30.5,40600.0,22.7142,22.7366,22.7142,22.7291,40600.0
2009-11-05 12:25:00,30.5,30.51,30.45,30.46,42400.0,22.7291,22.7366,22.6919,22.6993,42400.0
2009-11-05 12:30:00,30.47,30.59,30.45,30.53,39100.0,22.7068,22.7962,22.6919,22.7515,39100.0
2009-11-05 12:35:00,30.55,30.56,30.53,30.53,12300.0,22.7664,22.7739,22.7515,22.7515,12300.0
2009-11-05 12:40:00,30.53,30.54,30.5,30.52,7100.0,22.7515,22.759,22.7291,22.7441,7100.0
2009-11-05 12:45:00,30.53,30.58,30.52,30.55,21000.0,22.7515,22.7888,22.7441,22.7664,21000.0
2009-11-05 12:50:00,30.55,30.57,30.52,30.52,14200.0,22.7664,22.7813,22.7441,22.7441,14200.0
2009-11-05 12:55:00,30.51,30.6,30.5,30.59,19200.0,22.7366,22.8037,22.7291,22.7962,19200.0
2009-11-05 13:00:00,30.6,30.66,30.6,30.63,24100.0,22.8037,22.8484,22.8037,22.826,24100.0
2009-11-05 13:05:00,30.64,30.65,30.59,30.6,8700.0,22.8335,22.8409,22.7962,22.8037,8700.0
2009-11-05 13:10:00,30.6,30.63,30.59,30.63,37400.0,22.8037,22.826,22.7962,22.826,37400.0
2009-11-05 13:15:00,30.64,30.64,30.58,30.62,29200.0,22.8335,22.8335,22.7888,22.8186,29200.0
2009-11-05 13:20:00,30.63,30.64,30.57,30.59,16300.0,22.826,22.8335,22.7813,22.7962,16300.0
2009-11-05 13:25:00,30.6,30.63,30.58,30.61,19000.0,22.8037,22.826,22.7888,22.8111,19000.0
2009-11-05 13:30:00,30.6,30.67,30.6,30.67,17800.0,22.8037,22.8558,22.8037,22.8558,17800.0
2009-11-05 13:35:00,30.67,30.7,30.63,30.7,36000.0,22.8558,22.8782,22.826,22.8782,36000.0
2009-11-05 13:40:00,30.7,30.77,30.7,30.74,51200.0,22.8782,22.9304,22.8782,22.908,51200.0
2009-11-05 13:45:00,30.74,30.77,30.73,30.75,27500.0,22.908,22.9304,22.9006,22.9155,27500.0
2009-11-05 13:50:00,30.73,30.73,30.59,30.63,40200.0,22.9006,22.9006,22.7962,22.826,40200.0
2009-11-05 13:55:00,30.63,30.66,30.59,30.59,32500.0,22.826,22.8484,22.7962,22.7962,32500.0
2009-11-05 14:00:00,30.59,30.63,30.57,30.59,27900.0,22.7962,22.826,22.7813,22.7962,27900.0
2009-11-05 14:05:00,30.6,30.6,30.53,30.56,40500.0,22.8037,22.8037,22.7515,22.7739,40500.0
2009-11-05 14:10:00,30.56,30.63,30.56,30.6,28700.0,22.7739,22.826,22.7739,22.8037,28700.0
2009-11-05 14:15:00,30.59,30.63,30.55,30.56,28200.0,22.7962,22.826,22.7664,22.7739,28200.0
2009-11-05 14:20:00,30.56,30.66,30.56,30.61,40400.0,22.7739,22.8484,22.7739,22.8111,40400.0
2009-11-05 14:25:00,30.61,30.69,30.61,30.65,26900.0,22.8111,22.8707,22.8111,22.8409,26900.0
2009-11-05 14:30:00,30.66,30.67,30.64,30.64,14100.0,22.8484,22.8558,22.8335,22.8335,14100.0
2009-11-05 14:35:00,30.65,30.73,30.64,30.69,66500.0,22.8409,22.9006,22.8335,22.8707,66500.0
2009-11-05 14:40:00,30.68,30.75,30.68,30.73,29500.0,22.8633,22.9155,22.8633,22.9006,29500.0
2009-11-05 14:45:00,30.72,30.74,30.69,30.72,48100.0,22.8931,22.908,22.8707,22.8931,48100.0
2009-11-05 14:50:00,30.72,30.8,30.72,30.75,37700.0,22.8931,22.9527,22.8931,22.9155,37700.0
2009-11-05 14:55:00,30.76,30.77,30.72,30.72,32600.0,22.9229,22.9304,22.8931,22.8931,32600.0
2009-11-05 15:00:00,30.72,30.75,30.64,30.64,49800.0,22.8931,22.9155,22.8335,22.8335,49800.0
2009-11-05 15:05:00,30.65,30.68,30.65,30.68,38900.0,22.8409,22.8633,22.8409,22.8633,38900.0
2009-11-05 15:10:00,30.67,30.72,30.67,30.67,43600.0,22.8558,22.8931,22.8558,22.8558,43600.0
2009-11-05 15:15:00,30.67,30.75,30.67,30.75,49200.0,22.8558,22.9155,22.8558,22.9155,49200.0
2009-11-05 15:20:00,30.75,30.75,30.7,30.72,40500.0,22.9155,22.9155,22.8782,22.8931,40500.0
2009-11-05 15:25:00,30.73,30.74,30.71,30.72,35600.0,22.9006,22.908,22.8856,22.8931,35600.0
2009-11-05 15:30:00,30.72,30.74,30.72,30.73,26300.0,22.8931,22.908,22.8931,22.9006,26300.0
2009-11-05 15:35:00,30.74,30.76,30.73,30.75,72800.0,22.908,22.9229,22.9006,22.9155,72800.0
2009-11-05 15:40:00,30.74,30.76,30.7,30.75,75700.0,22.908,22.9229,22.8782,22.9155,75700.0
2009-11-05 15:45:00,30.75,30.8,30.72,30.79,139600.0,22.9155,22.9527,22.8931,22.9453,139600.0
2009-11-05 15:50:00,30.79,30.82,30.7,30.72,336800.0,22.9453,22.9676,22.8782,22.8931,336800.0
2009-11-05 15:55:00,30.71,30.82,30.71,30.8,176400.0,22.8856,22.9676,22.8856,22.9527,176400.0
2009-11-06 09:30:00,30.36,30.66,30.35,30.45,127000.0,22.6248,22.8484,22.6174,22.6919,127000.0
2009-11-06 09:35:00,30.49,30.64,30.47,30.57,69900.0,22.7217,22.8335,22.7068,22.7813,69900.0
2009-11-06 09:40:00,30.58,30.79,30.54,30.79,119800.0,22.7888,22.9453,22.759,22.9453,119800.0
2009-11-06 09:45:00,30.79,30.9,30.77,30.81,75300.0,22.9453,23.0272,22.9304,22.9602,75300.0
2009-11-06 09:50:00,30.82,30.84,30.68,30.71,70900.0,22.9676,22.9825,22.8633,22.8856,70900.0
2009-11-06 09:55:00,30.7,30.82,30.67,30.73,75600.0,22.8782,22.9676,22.8558,22.9006,75600.0
2009-11-06 10:00:00,30.75,30.86,30.69,30.71,55800.0,22.9155,22.9974,22.8707,22.8856,55800.0
2009-11-06 10:05:00,30.72,30.8,30.68,30.71,43800.0,22.8931,22.9527,22.8633,22.8856,43800.0
2009-11-06 10:10:00,30.71,30.79,30.67,30.75,43600.0,22.8856,22.9453,22.8558,22.9155,43600.0
2009-11-06 10:15:00,30.75,30.82,30.74,30.8,56700.0,22.9155,22.9676,22.908,22.9527,56700.0
2009-11-06 10:20:00,30.8,30.8,30.68,30.72,31300.0,22.9527,22.9527,22.8633,22.8931,31300.0
2009-11-06 10:25:00,30.71,30.71,30.55,30.56,82900.0,22.8856,22.8856,22.7664,22.7739,82900.0
2009-11-06 10:30:00,30.55,30.62,30.5,30.62,68800.0,22.7664,22.8186,22.7291,22.8186,68800.0
2009-11-06 10:35:00,30.61,30.63,30.55,30.62,55000.0,22.8111,22.826,22.7664,22.8186,55000.0
2009-11-06 10:40:00,30.62,30.63,30.5,30.52,86200.0,22.8186,22.826,22.7291,22.7441,86200.0
2009-11-06 10:45:00,30.5,30.63,30.39,30.61,87100.0,22.7291,22.826,22.6472,22.8111,87100.0
2009-11-06 10:50:00,30.61,30.69,30.57,30.66,47400.0,22.8111,22.8707,22.7813,22.8484,47400.0
2009-11-06 10:55:00,30.66,30.68,30.62,30.62,18200.0,22.8484,22.8633,22.8186,22.8186,18200.0
2009-11-06 11:00:00,30.61,30.65,30.59,30.63,21600.0,22.8111,22.8409,22.7962,22.826,21600.0
2009-11-06 11:05:00,30.63,30.66,30.58,30.66,41300.0,22.826,22.8484,22.7888,22.8484,41300.0
2009-11-06 11:10:00,30.66,30.67,30.56,30.57,79900.0,22.8484,22.8558,22.7739,22.7813,79900.0
2009-11-06 11:15:00,30.57,30.66,30.56,30.62,27000.0,22.7813,22.8484,22.7739,22.8186,27000.0
2009-11-06 11:20:00,30.62,30.63,30.57,30.58,31900.0,22.8186,22.826,22.7813,22.7888,31900.0
2009-11-06 11:25:00,30.58,30.65,30.55,30.65,25300.0,22.7888,22.8409,22.7664,22.8409,25300.0
2009-11-06 11:30:00,30.64,30.66,30.59,30.63,32700.0,22.8335,22.8484,22.7962,22.826,32700.0
2009-11-06 11:35:00,30.64,30.64,30.58,30.58,16400.0,22.8335,22.8335,22.7888,22.7888,16400.0
2009-11-06 11:40:00,30.58,30.72,30.58,30.69,22400.0,22.7888,22.8931,22.7888,22.8707,22400.0
2009-11-06 11:45:00,30.68,30.71,30.65,30.68,13700.0,22.8633,22.8856,22.8409,22.8633,13700.0
2009-11-06 11:50:00,30.66,30.66,30.56,30.58,28100.0,22.8484,22.8484,22.7739,22.7888,28100.0
2009-11-06 11:55:00,30.57,30.58,30.5,30.52,18300.0,22.7813,22.7888,22.7291,22.7441,18300.0
2009-11-06 12:00:00,30.51,30.58,30.51,30.57,23700.0,22.7366,22.7888,22.7366,22.7813,23700.0
2009-11-06 12:05:00,30.56,30.58,30.56,30.57,19000.0,22.7739,22.7888,22.7739,22.7813,19000.0
2009-11-06 12:10:00,30.56,30.75,30.56,30.75,72200.0,22.7739,22.9155,22.7739,22.9155,72200.0
2009-11-06 12:15:00,30.75,30.79,30.73,30.75,42100.0,22.9155,22.9453,22.9006,22.9155,42100.0
2009-11-06 12:20:00,30.75,30.76,30.67,30.69,19100.0,22.9155,22.9229,22.8558,22.8707,19100.0
2009-11-06 12:25:00,30.68,30.7,30.6,30.6,37800.0,22.8633,22.8782,22.8037,22.8037,37800.0
2009-11-06 12:30:00,30.59,30.62,30.57,30.6,26900.0,22.7962,22.8186,22.7813,22.8037,26900.0
2009-11-06 12:35:00,30.61,30.64,30.57,30.61,41200.0,22.8111,22.8335,22.7813,22.8111,41200.0
2009-11-06 12:40:00,30.63,30.64,30.55,30.58,18800.0,22.826,22.8335,22.7664,22.7888,18800.0
2009-11-06 12:45:00,30.59,30.59,30.54,30.56,32100.0,22.7962,22.7962,22.759,22.7739,32100.0
2009-11-06 12:50:00,30.55,30.6,30.54,30.55,35800.0,22.7664,22.8037,22.759,22.7664,35800.0
2009-11-06 12:55:00,30.55,30.64,30.55,30.6,13900.0,22.7664,22.8335,22.7664,22.8037,13900.0
2009-11-06 13:00:00,30.61,30.61,30.5,30.5,14400.0,22.8111,22.8111,22.7291,22.7291,14400.0
2009-11-06 13:05:00,30.5,30.58,30.5,30.56,14400.0,22.7291,22.7888,22.7291,22.7739,14400.0
2009-11-06 13:10:00,30.56,30.59,30.52,30.59,15200.0,22.7739,22.7962,22.7441,22.7962,15200.0
2009-11-06 13:15:00,30.59,30.68,30.59,30.67,24100.0,22.7962,22.8633,22.7962,22.8558,24100.0
2009-11-06 13:20:00,30.67,30.7,30.66,30.7,19800.0,22.8558,22.8782,22.8484,22.8782,19800.0
2009-11-06 13:25:00,30.7,30.7,30.63,30.66,13300.0,22.8782,22.8782,22.826,22.8484,13300.0
2009-11-06 13:30:00,30.65,30.66,30.6,30.65,12400.0,22.8409,22.8484,22.8037,22.8409,12400.0
2009-11-06 13:35:00,30.65,30.72,30.64,30.64,17300.0,22.8409,22.8931,22.8335,22.8335,17300.0
2009-11-06 13:40:00,30.64,30.65,30.62,30.63,8800.0,22.8335,22.8409,22.8186,22.826,8800.0
2009-11-06 13:45:00,30.63,30.69,30.6,30.62,24500.0,22.826,22.8707,22.8037,22.8186,24500.0
2009-11-06 13:50:00,30.61,30.63,30.58,30.58,15100.0,22.8111,22.826,22.7888,22.7888,15100.0
2009-11-06 13:55:00,30.59,30.59,30.54,30.55,22000.0,22.7962,22.7962,22.759,22.7664,22000.0
2009-11-06 14:00:00,30.55,30.58,30.52,30.56,19300.0,22.7664,22.7888,22.7441,22.7739,19300.0
2009-11-06 14:05:00,30.56,30.6,30.51,30.56,31300.0,22.7739,22.8037,22.7366,22.7739,31300.0
2009-11-06 14:10:00,30.56,30.57,30.54,30.54,20900.0,22.7739,22.7813,22.759,22.759,20900.0
2009-11-06 14:15:00,30.54,30.54,30.48,30.48,21300.0,22.759,22.759,22.7142,22.7142,21300.0
2009-11-06 14:20:00,30.49,30.53,30.48,30.53,18000.0,22.7217,22.7515,22.7142,22.7515,18000.0
2009-11-06 14:25:00,30.53,30.57,30.51,30.52,14800.0,22.7515,22.7813,22.7366,22.7441,14800.0
2009-11-06 14:30:00,30.51,30.51,30.47,30.48,23600.0,22.7366,22.7366,22.7068,22.7142,23600.0
2009-11-06 14:35:00,30.48,30.51,30.47,30.5,17600.0,22.7142,22.7366,22.7068,22.7291,17600.0
2009-11-06 14:40:00,30.49,30.51,30.46,30.47,17900.0,22.7217,22.7366,22.6993,22.7068,17900.0
2009-11-06 14:45:00,30.48,30.49,30.44,30.48,14700.0,22.7142,22.7217,22.6844,22.7142,14700.0
2009-11-06 14:50:00,30.48,30.53,30.44,30.45,27900.0,22.7142,22.7515,22.6844,22.6919,27900.0
2009-11-06 14:55:00,30.45,30.46,30.42,30.43,14500.0,22.6919,22.6993,22.6695,22.677,14500.0
2009-11-06 15:00:00,30.42,30.42,30.36,30.4,46000.0,22.6695,22.6695,22.6248,22.6546,46000.0
2009-11-06 15:05:00,30.41,30.44,30.4,30.41,28000.0,22.6621,22.6844,22.6546,22.6621,28000.0
2009-11-06 15:10:00,30.42,30.45,30.4,30.4,21100.0,22.6695,22.6919,22.6546,22.6546,21100.0
2009-11-06 15:15:00,30.41,30.42,30.37,30.41,27600.0,22.6621,22.6695,22.6323,22.6621,27600.0
2009-11-06 15:20:00,30.41,30.49,30.41,30.47,49100.0,22.6621,22.7217,22.6621,22.7068,49100.0
2009-11-06 15:25:00,30.48,30.52,30.46,30.52,35600.0,22.7142,22.7441,22.6993,22.7441,35600.0
2009-11-06 15:30:00,30.52,30.56,30.48,30.5,49500.0,22.7441,22.7739,22.7142,22.7291,49500.0
2009-11-06 15:35:00,30.5,30.5,30.5,30.5,0.0,22.7291,22.7291,22.7291,22.7291,0.0
2009-11-06 15:40:00,30.5,30.5,30.5,30.5,0.0,22.7291,22.7291,22.7291,22.7291,0.0
2009-11-06 15:45:00,30.5,30.5,30.5,30.5,0.0,22.7291,22.7291,22.7291,22.7291,0.0
2009-11-06 15:50:00,30.5,30.5,30.5,30.5,0.0,22.7291,22.7291,22.7291,22.7291,0.0
2009-11-06 15:55:00,30.5,30.5,30.5,30.5,0.0,22.7291,22.7291,22.7291,22.7291,0.0
2009-11-09 09:30:00,31.03,31.03,30.85,30.85,126100.0,23.1241,23.1241,22.99,22.99,126100.0
2009-11-09 09:35:00,30.87,30.98,30.84,30.98,45600.0,23.0049,23.0869,22.9825,23.0869,45600.0
2009-11-09 09:40:00,30.98,31.08,30.98,31.01,57500.0,23.0869,23.1614,23.0869,23.1092,57500.0
2009-11-09 09:45:00,31.02,31.08,31.01,31.07,32000.0,23.1167,23.1614,23.1092,23.1539,32000.0
2009-11-09 09:50:00,31.07,31.09,31.0,31.06,42500.0,23.1539,23.1688,23.1018,23.1465,42500.0
2009-11-09 09:55:00,31.06,31.13,30.99,31.12,44400.0,23.1465,23.1986,23.0943,23.1912,44400.0
2009-11-09 10:00:00,31.12,31.28,31.12,31.27,32100.0,23.1912,23.3104,23.1912,23.303,32100.0
2009-11-09 10:05:00,31.28,31.34,31.27,31.31,49100.0,23.3104,23.3551,23.303,23.3328,49100.0
2009-11-09 10:10:00,31.32,31.35,31.27,31.28,41100.0,23.3402,23.3626,23.303,23.3104,41100.0
2009-11-09 10:15:00,31.29,31.33,31.24,31.28,44600.0,23.3179,23.3477,23.2806,23.3104,44600.0
2009-11-09 10:20:00,31.28,31.34,31.26,31.3,55700.0,23.3104,23.3551,23.2955,23.3253,55700.0
2009-11-09 10:25:00,31.29,31.31,31.27,31.3,26900.0,23.3179,23.3328,23.303,23.3253,26900.0
2009-11-09 10:30:00,31.3,31.32,31.26,31.29,34300.0,23.3253,23.3402,23.2955,23.3179,34300.0
2009-11-09 10:35:00,31.3,31.32,31.3,31.3,41500.0,23.3253,23.3402,23.3253,23.3253,41500.0
2009-11-09 10:40:00,31.3,31.35,31.3,31.33,48700.0,23.3253,23.3626,23.3253,23.3477,48700.0
2009-11-09 10:45:00,31.34,31.35,31.32,31.33,32800.0,23.3551,23.3626,23.3402,23.3477,32800.0
2009-11-09 10:50:00,31.33,31.35,31.28,31.35,86600.0,23.3477,23.3626,23.3104,23.3626,86600.0
2009-11-09 10:55:00,31.34,31.37,31.3,31.35,59400.0,23.3551,23.3775,23.3253,23.3626,59400.0
2009-11-09 11:00:00,31.35,31.39,31.32,31.35,60200.0,23.3626,23.3924,23.3402,23.3626,60200.0
2009-11-09 11:05:00,31.37,31.42,31.35,31.4,127000.0,23.3775,23.4148,23.3626,23.3998,127000.0
2009-11-09 11:10:00,31.4,31.44,31.39,31.42,93800.0,23.3998,23.4297,23.3924,23.4148,93800.0
2009-11-09 11:15:00,31.42,31.46,31.4,31.43,66000.0,23.4148,23.4446,23.3998,23.4222,66000.0
2009-11-09 11:20:00,31.43,31.47,31.42,31.45,67900.0,23.4222,23.452,23.4148,23.4371,67900.0
2009-11-09 11:25:00,31.45,31.47,31.41,31.47,59100.0,23.4371,23.452,23.4073,23.452,59100.0
2009-11-09 11:30:00,31.46,31.52,31.44,31.5,38100.0,23.4446,23.4893,23.4297,23.4744,38100.0
2009-11-09 11:35:00,31.5,31.52,31.5,31.5,34600.0,23.4744,23.4893,23.4744,23.4744,34600.0
2009-11-09 11:40:00,31.49,31.56,31.49,31.56,31100.0,23.4669,23.5191,23.4669,23.5191,31100.0
2009-11-09 11:45:00,31.55,31.58,31.51,31.57,24900.0,23.5116,23.534,23.4818,23.5265,24900.0
2009-11-09 11:50:00,31.57,31.57,31.53,31.56,21800.0,23.5265,23.5265,23.4967,23.5191,21800.0
2009-11-09 11:55:00,31.56,31.57,31.55,31.56,17100.0,23.5191,23.5265,23.5116,23.5191,17100.0
2009-11-09 12:00:00,31.56,31.57,31.55,31.57,38500.0,23.5191,23.5265,23.5116,23.5265,38500.0
2009-11-09 12:05:00,31.58,31.61,31.55,31.59,36700.0,23.534,23.5563,23.5116,23.5414,36700.0
2009-11-09 12:10:00,31.6,31.62,31.59,31.6,18300.0,23.5489,23.5638,23.5414,23.5489,18300.0
2009-11-09 12:15:00,31.6,31.6,31.55,31.56,18000.0,23.5489,23.5489,23.5116,23.5191,18000.0
2009-11-09 12:20:00,31.55,31.58,31.54,31.55,29600.0,23.5116,23.534,23.5042,23.5116,29600.0
2009-11-09 12:25:00,31.56,31.59,31.54,31.55,22200.0,23.5191,23.5414,23.5042,23.5116,22200.0
2009-11-09 12:30:00,31.55,31.56,31.48,31.49,27600.0,23.5116,23.5191,23.4595,23.4669,27600.0
2009-11-09 12:35:00,31.48,31.48,31.45,31.45,16600.0,23.4595,23.4595,23.4371,23.4371,16600.0
2009-11-09 12:40:00,31.45,31.46,31.42,31.45,45700.0,23.4371,23.4446,23.4148,23.4371,45700.0
2009-11-09 12:45:00,31.44,31.48,31.42,31.44,46700.0,23.4297,23.4595,23.4148,23.4297,46700.0
2009-11-09 12:50:00,31.44,31.48,31.4,31.45,34400.0,23.4297,23.4595,23.3998,23.4371,34400.0
2009-11-09 12:55:00,31.45,31.48,31.44,31.48,12300.0,23.4371,23.4595,23.4297,23.4595,12300.0
2009-11-09 13:00:00,31.49,31.51,31.47,31.51,17700.0,23.4669,23.4818,23.452,23.4818,17700.0
2009-11-09 13:05:00,31.51,31.54,31.5,31.52,25500.0,23.4818,23.5042,23.4744,23.4893,25500.0
2009-11-09 13:10:00,31.52,31.61,31.52,31.61,29300.0,23.4893,23.5563,23.4893,23.5563,29300.0
2009-11-09 13:15:00,31.61,31.61,31.54,31.57,24300.0,23.5563,23.5563,23.5042,23.5265,24300.0
2009-11-09 13:20:00,31.57,31.57,31.5,31.5,24600.0,23.5265,23.5265,23.4744,23.4744,24600.0
2009-11-09 13:25:00,31.5,31.55,31.5,31.55,15600.0,23.4744,23.5116,23.4744,23.5116,15600.0
2009-11-09 13:30:00,31.55,31.58,31.52,31.55,25700.0,23.5116,23.534,23.4893,23.5116,25700.0
2009-11-09 13:35:00,31.55,31.6,31.55,31.59,29800.0,23.5116,23.5489,23.5116,23.5414,29800.0
2009-11-09 13:40:00,31.59,31.64,31.58,31.61,17700.0,23.5414,23.5787,23.534,23.5563,17700.0
2009-11-09 13:45:00,31.62,31.65,31.6,31.61,81100.0,23.5638,23.5862,23.5489,23.5563,81100.0
2009-11-09 13:50:00,31.6,31.65,31.6,31.64,65300.0,23.5489,23.5862,23.5489,23.5787,65300.0
2009-11-09 13:55:00,31.65,31.7,31.64,31.7,59700.0,23.5862,23.6234,23.5787,23.6234,59700.0
2009-11-09 14:00:00,31.7,31.71,31.65,31.68,31500.0,23.6234,23.6309,23.5862,23.6085,31500.0
2009-11-09 14:05:00,31.68,31.69,31.64,31.66,40800.0,23.6085,23.616,23.5787,23.5936,40800.0
2009-11-09 14:10:00,31.65,31.7,31.65,31.7,46000.0,23.5862,23.6234,23.5862,23.6234,46000.0
2009-11-09 14:15:00,31.69,31.7,31.67,31.68,46000.0,23.616,23.6234,23.6011,23.6085,46000.0
2009-11-09 14:20:00,31.69,31.71,31.65,31.71,35700.0,23.616,23.6309,23.5862,23.6309,35700.0
2009-11-09 14:25:00,31.71,31.77,31.7,31.76,47700.0,23.6309,23.6756,23.6234,23.6681,47700.0
2009-11-09 14:30:00,31.76,31.87,31.75,31.87,137000.0,23.6681,23.7501,23.6607,23.7501,137000.0
2009-11-09 14:35:00,31.86,31.88,31.84,31.85,72000.0,23.7426,23.7576,23.7277,23.7352,72000.0
2009-11-09 14:40:00,31.85,31.87,31.82,31.83,43300.0,23.7352,23.7501,23.7128,23.7203,43300.0
2009-11-09 14:45:00,31.83,31.85,31.8,31.8,37100.0,23.7203,23.7352,23.6979,23.6979,37100.0
2009-11-09 14:50:00,31.8,31.81,31.76,31.8,50900.0,23.6979,23.7054,23.6681,23.6979,50900.0
2009-11-09 14:55:00,31.79,31.8,31.77,31.78,40400.0,23.6905,23.6979,23.6756,23.683,40400.0
2009-11-09 15:00:00,31.78,31.82,31.76,31.82,30400.0,23.683,23.7128,23.6681,23.7128,30400.0
2009-11-09 15:05:00,31.81,31.82,31.79,31.79,26600.0,23.7054,23.7128,23.6905,23.6905,26600.0
2009-11-09 15:10:00,31.79,31.8,31.79,31.8,27200.0,23.6905,23.6979,23.6905,23.6979,27200.0
2009-11-09 15:15:00,31.8,31.85,31.79,31.84,68000.0,23.6979,23.7352,23.6905,23.7277,68000.0
2009-11-09 15:20:00,31.84,31.89,31.84,31.88,59500.0,23.7277,23.765,23.7277,23.7576,59500.0
2009-11-09 15:25:00,31.88,31.89,31.84,31.88,52500.0,23.7576,23.765,23.7277,23.7576,52500.0
2009-11-09 15:30:00,31.88,31.88,31.84,31.84,95900.0,23.7576,23.7576,23.7277,23.7277,95900.0
2009-11-09 15:35:00,31.84,31.86,31.83,31.84,81500.0,23.7277,23.7426,23.7203,23.7277,81500.0
2009-11-09 15:40:00,31.83,31.85,31.8,31.82,74000.0,23.7203,23.7352,23.6979,23.7128,74000.0
2009-11-09 15:45:00,31.82,31.87,31.81,31.83,132400.0,23.7128,23.7501,23.7054,23.7203,132400.0
2009-11-09 15:50:00,31.84,31.89,31.83,31.87,103300.0,23.7277,23.765,23.7203,23.7501,103300.0
2009-11-09 15:55:00,31.87,31.91,31.86,31.9,177000.0,23.7501,23.7799,23.7426,23.7725,177000.0
2009-11-10 09:30:00,31.27,31.53,31.22,31.5,150400.0,23.303,23.4967,23.2657,23.4744,150400.0
2009-11-10 09:35:00,31.5,31.57,31.45,31.53,75800.0,23.4744,23.5265,23.4371,23.4967,75800.0
2009-11-10 09:40:00,31.52,31.56,31.48,31.51,57500.0,23.4893,23.5191,23.4595,23.4818,57500.0
2009-11-10 09:45:00,31.52,31.57,31.45,31.51,62100.0,23.4893,23.5265,23.4371,23.4818,62100.0
2009-11-10 09:50:00,31.5,31.59,31.5,31.55,63800.0,23.4744,23.5414,23.4744,23.5116,63800.0
2009-11-10 09:55:00,31.54,31.55,31.43,31.45,63200.0,23.5042,23.5116,23.4222,23.4371,63200.0
2009-11-10 10:00:00,31.45,31.47,31.38,31.39,95900.0,23.4371,23.452,23.3849,23.3924,95900.0
2009-11-10 10:05:00,31.39,31.5,31.38,31.46,135900.0,23.3924,23.4744,23.3849,23.4446,135900.0
2009-11-10 10:10:00,31.47,31.56,31.46,31.54,53100.0,23.452,23.5191,23.4446,23.5042,53100.0
2009-11-10 10:15:00,31.53,31.56,31.46,31.52,34400.0,23.4967,23.5191,23.4446,23.4893,34400.0
2009-11-10 10:20:00,31.52,31.58,31.51,31.51,72700.0,23.4893,23.534,23.4818,23.4818,72700.0
2009-11-10 10:25:00,31.51,31.62,31.49,31.62,106900.0,23.4818,23.5638,23.4669,23.5638,106900.0
2009-11-10 10:30:00,31.62,31.62,31.57,31.61,27200.0,23.5638,23.5638,23.5265,23.5563,27200.0
2009-11-10 10:35:00,31.6,31.61,31.5,31.5,37900.0,23.5489,23.5563,23.4744,23.4744,37900.0
2009-11-10 10:40:00,31.5,31.56,31.5,31.5,49100.0,23.4744,23.5191,23.4744,23.4744,49100.0
2009-11-10 10:45:00,31.51,31.55,31.49,31.51,42100.0,23.4818,23.5116,23.4669,23.4818,42100.0
2009-11-10 10:50:00,31.51,31.51,31.43,31.45,69100.0,23.4818,23.4818,23.4222,23.4371,69100.0
2009-11-10 10:55:00,31.46,31.5,31.44,31.48,45700.0,23.4446,23.4744,23.4297,23.4595,45700.0
2009-11-10 11:00:00,31.48,31.5,31.45,31.49,55000.0,23.4595,23.4744,23.4371,23.4669,55000.0
2009-11-10 11:05:00,31.49,31.49,31.39,31.47,132700.0,23.4669,23.4669,23.3924,23.452,132700.0
2009-11-10 11:10:00,31.47,31.49,31.39,31.46,82800.0,23.452,23.4669,23.3924,23.4446,82800.0
2009-11-10 11:15:00,31.46,31.48,31.42,31.47,55700.0,23.4446,23.4595,23.4148,23.452,55700.0
2009-11-10 11:20:00,31.47,31.5,31.45,31.45,37300.0,23.452,23.4744,23.4371,23.4371,37300.0
2009-11-10 11:25:00,31.45,31.53,31.45,31.51,44200.0,23.4371,23.4967,23.4371,23.4818,44200.0
2009-11-10 11:30:00,31.5,31.52,31.44,31.46,33700.0,23.4744,23.4893,23.4297,23.4446,33700.0
2009-11-10 11:35:00,31.46,31.65,31.45,31.65,47700.0,23.4446,23.5862,23.4371,23.5862,47700.0
2009-11-10 11:40:00,31.66,31.7,31.6,31.63,153600.0,23.5936,23.6234,23.5489,23.5712,153600.0
2009-11-10 11:45:00,31.64,31.64,31.6,31.62,31400.0,23.5787,23.5787,23.5489,23.5638,31400.0
2009-11-10 11:50:00,31.62,31.62,31.51,31.53,42400.0,23.5638,23.5638,23.4818,23.4967,42400.0
2009-11-10 11:55:00,31.53,31.55,31.48,31.48,17700.0,23.4967,23.5116,23.4595,23.4595,17700.0
2009-11-10 12:00:00,31.47,31.48,31.41,31.45,26900.0,23.452,23.4595,23.4073,23.4371,26900.0
2009-11-10 12:05:00,31.44,31.51,31.41,31.5,23700.0,23.4297,23.4818,23.4073,23.4744,23700.0
2009-11-10 12:10:00,31.5,31.51,31.45,31.46,34800.0,23.4744,23.4818,23.4371,23.4446,34800.0
2009-11-10 12:15:00,31.46,31.46,31.41,31.41,13400.0,23.4446,23.4446,23.4073,23.4073,13400.0
2009-11-10 12:20:00,31.41,31.42,31.37,31.37,24900.0,23.4073,23.4148,23.3775,23.3775,24900.0
2009-11-10 12:25:00,31.37,31.38,31.28,31.29,33300.0,23.3775,23.3849,23.3104,23.3179,33300.0
2009-11-10 12:30:00,31.27,31.37,31.27,31.34,23400.0,23.303,23.3775,23.303,23.3551,23400.0
2009-11-10 12:35:00,31.35,31.4,31.34,31.38,29500.0,23.3626,23.3998,23.3551,23.3849,29500.0
2009-11-10 12:40:00,31.38,31.41,31.36,31.36,13500.0,23.3849,23.4073,23.37,23.37,13500.0
2009-11-10 12:45:00,31.37,31.41,31.36,31.4,24300.0,23.3775,23.4073,23.37,23.3998,24300.0
2009-11-10 12:50:00,31.4,31.44,31.37,31.41,24900.0,23.3998,23.4297,23.3775,23.4073,24900.0
2009-11-10 12:55:00,31.41,31.5,31.4,31.44,27900.0,23.4073,23.4744,23.3998,23.4297,27900.0
2009-11-10 13:00:00,31.43,31.46,31.38,31.42,26900.0,23.4222,23.4446,23.3849,23.4148,26900.0
2009-11-10 13:05:00,31.42,31.42,31.35,31.39,20200.0,23.4148,23.4148,23.3626,23.3924,20200.0
2009-11-10 13:10:00,31.38,31.41,31.33,31.33,23300.0,23.3849,23.4073,23.3477,23.3477,23300.0
2009-11-10 13:15:00,31.33,31.38,31.3,31.36,25900.0,23.3477,23.3849,23.3253,23.37,25900.0
2009-11-10 13:20:00,31.36,31.38,31.31,31.36,23100.0,23.37,23.3849,23.3328,23.37,23100.0
2009-11-10 13:25:00,31.37,31.37,31.31,31.31,16000.0,23.3775,23.3775,23.3328,23.3328,16000.0
2009-11-10 13:30:00,31.31,31.33,31.29,31.33,17500.0,23.3328,23.3477,23.3179,23.3477,17500.0
2009-11-10 13:35:00,31.33,31.37,31.29,31.29,25800.0,23.3477,23.3775,23.3179,23.3179,25800.0
2009-11-10 13:40:00,31.28,31.3,31.23,31.3,30200.0,23.3104,23.3253,23.2732,23.3253,30200.0
2009-11-10 13:45:00,31.28,31.3,31.24,31.29,55900.0,23.3104,23.3253,23.2806,23.3179,55900.0
2009-11-10 13:50:00,31.29,31.33,31.28,31.33,20800.0,23.3179,23.3477,23.3104,23.3477,20800.0
2009-11-10 13:55:00,31.32,31.36,31.29,31.34,33700.0,23.3402,23.37,23.3179,23.3551,33700.0
2009-11-10 14:00:00,31.35,31.36,31.3,31.36,54300.0,23.3626,23.37,23.3253,23.37,54300.0
2009-11-10 14:05:00,31.36,31.42,31.34,31.42,32600.0,23.37,23.4148,23.3551,23.4148,32600.0
2009-11-10 14:10:00,31.41,31.46,31.4,31.45,58400.0,23.4073,23.4446,23.3998,23.4371,58400.0
2009-11-10 14:15:00,31.45,31.5,31.44,31.45,24700.0,23.4371,23.4744,23.4297,23.4371,24700.0
2009-11-10 14:20:00,31.46,31.49,31.45,31.48,14500.0,23.4446,23.4669,23.4371,23.4595,14500.0
2009-11-10 14:25:00,31.48,31.53,31.45,31.51,27100.0,23.4595,23.4967,23.4371,23.4818,27100.0
2009-11-10 14:30:00,31.5,31.58,31.5,31.58,33300.0,23.4744,23.534,23.4744,23.534,33300.0
2009-11-10 14:35:00,31.57,31.6,31.54,31.56,24700.0,23.5265,23.5489,23.5042,23.5191,24700.0
2009-11-10 14:40:00,31.57,31.6,31.54,31.6,31800.0,23.5265,23.5489,23.5042,23.5489,31800.0
2009-11-10 14:45:00,31.6,31.6,31.56,31.58,38900.0,23.5489,23.5489,23.5191,23.534,38900.0
2009-11-10 14:50:00,31.58,31.59,31.53,31.55,29200.0,23.534,23.5414,23.4967,23.5116,29200.0
2009-11-10 14:55:00,31.54,31.63,31.53,31.6,68800.0,23.5042,23.5712,23.4967,23.5489,68800.0
2009-11-10 15:00:00,31.6,31.6,31.53,31.56,42500.0,23.5489,23.5489,23.4967,23.5191,42500.0
2009-11-10 15:05:00,31.57,31.61,31.57,31.59,21400.0,23.5265,23.5563,23.5265,23.5414,21400.0
2009-11-10 15:10:00,31.6,31.65,31.59,31.64,53200.0,23.5489,23.5862,23.5414,23.5787,53200.0
2009-11-10 15:15:00,31.63,31.75,31.63,31.68,62800.0,23.5712,23.6607,23.5712,23.6085,62800.0
2009-11-10 15:20:00,31.69,31.71,31.66,31.7,36600.0,23.616,23.6309,23.5936,23.6234,36600.0
2009-11-10 15:25:00,31.7,31.71,31.67,31.7,35100.0,23.6234,23.6309,23.6011,23.6234,35100.0
2009-11-10 15:30:00,31.7,31.71,31.63,31.67,70000.0,23.6234,23.6309,23.5712,23.6011,70000.0
2009-11-10 15:35:00,31.66,31.7,31.63,31.66,60000.0,23.5936,23.6234,23.5712,23.5936,60000.0
2009-11-10 15:40:00,31.67,31.68,31.59,31.6,61600.0,23.6011,23.6085,23.5414,23.5489,61600.0
2009-11-10 15:45:00,31.6,31.64,31.56,31.63,66800.0,23.5489,23.5787,23.5191,23.5712,66800.0
2009-11-10 15:50:00,31.63,31.67,31.6,31.63,118600.0,23.5712,23.6011,23.5489,23.5712,118600.0
2009-11-10 15:55:00,31.62,31.69,31.61,31.68,151600.0,23.5638,23.616,23.5563,23.6085,151600.0
2009-11-11 09:30:00,31.82,31.98,31.79,31.98,70300.0,23.7128,23.8321,23.6905,23.8321,70300.0
2009-11-11 09:35:00,31.98,31.98,31.82,31.9,32300.0,23.8321,23.8321,23.7128,23.7725,32300.0
2009-11-11 09:40:00,31.94,32.0,31.81,31.9,52400.0,23.8023,23.847,23.7054,23.7725,52400.0
2009-11-11 09:45:00,31.92,31.92,31.77,31.88,58800.0,23.7874,23.7874,23.6756,23.7576,58800.0
2009-11-11 09:50:00,31.88,31.91,31.77,31.78,57000.0,23.7576,23.7799,23.6756,23.683,57000.0
2009-11-11 09:55:00,31.78,32.01,31.77,31.97,57000.0,23.683,23.8544,23.6756,23.8246,57000.0
2009-11-11 10:00:00,31.98,32.02,31.84,31.86,59900.0,23.8321,23.8619,23.7277,23.7426,59900.0
2009-11-11 10:05:00,31.87,31.89,31.84,31.84,50100.0,23.7501,23.765,23.7277,23.7277,50100.0
2009-11-11 10:10:00,31.85,31.94,31.85,31.93,45300.0,23.7352,23.8023,23.7352,23.7948,45300.0
2009-11-11 10:15:00,31.94,32.04,31.94,32.03,70700.0,23.8023,23.8768,23.8023,23.8693,70700.0
2009-11-11 10:20:00,32.03,32.09,32.03,32.07,80700.0,23.8693,23.914,23.8693,23.8991,80700.0
2009-11-11 10:25:00,32.07,32.11,32.05,32.07,63100.0,23.8991,23.929,23.8842,23.8991,63100.0
2009-11-11 10:30:00,32.07,32.1,32.04,32.04,58700.0,23.8991,23.9215,23.8768,23.8768,58700.0
2009-11-11 10:35:00,32.04,32.05,31.97,31.97,57100.0,23.8768,23.8842,23.8246,23.8246,57100.0
2009-11-11 10:40:00,31.97,32.01,31.9,31.91,117900.0,23.8246,23.8544,23.7725,23.7799,117900.0
2009-11-11 10:45:00,31.92,31.95,31.78,31.79,110900.0,23.7874,23.8097,23.683,23.6905,110900.0
2009-11-11 10:50:00,31.79,31.79,31.67,31.69,93500.0,23.6905,23.6905,23.6011,23.616,93500.0
2009-11-11 10:55:00,31.73,31.74,31.64,31.7,67100.0,23.6458,23.6532,23.5787,23.6234,67100.0
2009-11-11 11:00:00,31.69,31.74,31.69,31.7,67500.0,23.616,23.6532,23.616,23.6234,67500.0
2009-11-11 11:05:00,31.7,31.7,31.55,31.55,77400.0,23.6234,23.6234,23.5116,23.5116,77400.0
2009-11-11 11:10:00,31.56,31.63,31.56,31.62,86400.0,23.5191,23.5712,23.5191,23.5638,86400.0
2009-11-11 11:15:00,31.62,31.65,31.58,31.63,46300.0,23.5638,23.5862,23.534,23.5712,46300.0
2009-11-11 11:20:00,31.65,31.7,31.63,31.65,34300.0,23.5862,23.6234,23.5712,23.5862,34300.0
2009-11-11 11:25:00,31.64,31.66,31.59,31.63,40300.0,23.5787,23.5936,23.5414,23.5712,40300.0
2009-11-11 11:30:00,31.63,31.66,31.6,31.62,54600.0,23.5712,23.5936,23.5489,23.5638,54600.0
2009-11-11 11:35:00,31.62,31.72,31.61,31.7,40000.0,23.5638,23.6383,23.5563,23.6234,40000.0
2009-11-11 11:40:00,31.69,31.71,31.61,31.62,20900.0,23.616,23.6309,23.5563,23.5638,20900.0
2009-11-11 11:45:00,31.62,31.67,31.6,31.63,25400.0,23.5638,23.6011,23.5489,23.5712,25400.0
2009-11-11 11:50:00,31.63,31.63,31.55,31.59,44400.0,23.5712,23.5712,23.5116,23.5414,44400.0
2009-11-11 11:55:00,31.58,31.6,31.48,31.54,50600.0,23.534,23.5489,23.4595,23.5042,50600.0
2009-11-11 12:00:00,31.53,31.53,31.46,31.46,34900.0,23.4967,23.4967,23.4446,23.4446,34900.0
2009-11-11 12:05:00,31.46,31.54,31.43,31.52,38100.0,23.4446,23.5042,23.4222,23.4893,38100.0
2009-11-11 12:10:00,31.52,31.56,31.49,31.5,30900.0,23.4893,23.5191,23.4669,23.4744,30900.0
2009-11-11 12:15:00,31.5,31.53,31.46,31.46,26900.0,23.4744,23.4967,23.4446,23.4446,26900.0
2009-11-11 12:20:00,31.48,31.53,31.45,31.48,20400.0,23.4595,23.4967,23.4371,23.4595,20400.0
2009-11-11 12:25:00,31.48,31.63,31.48,31.63,46300.0,23.4595,23.5712,23.4595,23.5712,46300.0
2009-11-11 12:30:00,31.63,31.71,31.63,31.69,41500.0,23.5712,23.6309,23.5712,23.616,41500.0
2009-11-11 12:35:00,31.68,31.75,31.65,31.65,33000.0,23.6085,23.6607,23.5862,23.5862,33000.0
2009-11-11 12:40:00,31.64,31.65,31.6,31.6,20100.0,23.5787,23.5862,23.5489,23.5489,20100.0
2009-11-11 12:45:00,31.61,31.7,31.59,31.6,55100.0,23.5563,23.6234,23.5414,23.5489,55100.0
2009-11-11 12:50:00,31.6,31.65,31.59,31.63,19300.0,23.5489,23.5862,23.5414,23.5712,19300.0
2009-11-11 12:55:00,31.63,31.64,31.52,31.55,26500.0,23.5712,23.5787,23.4893,23.5116,26500.0
2009-11-11 13:00:00,31.55,31.65,31.55,31.62,21500.0,23.5116,23.5862,23.5116,23.5638,21500.0
2009-11-11 13:05:00,31.64,31.65,31.58,31.62,20300.0,23.5787,23.5862,23.534,23.5638,20300.0
2009-11-11 13:10:00,31.62,31.64,31.56,31.63,21800.0,23.5638,23.5787,23.5191,23.5712,21800.0
2009-11-11 13:15:00,31.64,31.65,31.6,31.6,22100.0,23.5787,23.5862,23.5489,23.5489,22100.0
2009-11-11 13:20:00,31.61,31.65,31.6,31.65,28800.0,23.5563,23.5862,23.5489,23.5862,28800.0
2009-11-11 13:25:00,31.65,31.66,31.58,31.59,24400.0,23.5862,23.5936,23.534,23.5414,24400.0
2009-11-11 13:30:00,31.59,31.61,31.55,31.57,32600.0,23.5414,23.5563,23.5116,23.5265,32600.0
2009-11-11 13:35:00,31.57,31.6,31.49,31.52,38600.0,23.5265,23.5489,23.4669,23.4893,38600.0
2009-11-11 13:40:00,31.53,31.53,31.42,31.42,39100.0,23.4967,23.4967,23.4148,23.4148,39100.0
2009-11-11 13:45:00,31.42,31.5,31.42,31.45,33300.0,23.4148,23.4744,23.4148,23.4371,33300.0
2009-11-11 13:50:00,31.44,31.49,31.4,31.47,32900.0,23.4297,23.4669,23.3998,23.452,32900.0
2009-11-11 13:55:00,31.47,31.51,31.41,31.46,73200.0,23.452,23.4818,23.4073,23.4446,73200.0
2009-11-11 14:00:00,31.45,31.47,31.41,31.45,45600.0,23.4371,23.452,23.4073,23.4371,45600.0
2009-11-11 14:05:00,31.44,31.53,31.43,31.5,31400.0,23.4297,23.4967,23.4222,23.4744,31400.0
2009-11-11 14:10:00,31.49,31.58,31.49,31.57,46500.0,23.4669,23.534,23.4669,23.5265,46500.0
2009-11-11 14:15:00,31.58,31.6,31.49,31.57,63300.0,23.534,23.5489,23.4669,23.5265,63300.0
2009-11-11 14:20:00,31.57,31.59,31.5,31.52,41100.0,23.5265,23.5414,23.4744,23.4893,41100.0
2009-11-11 14:25:00,31.51,31.57,31.51,31.53,41600.0,23.4818,23.5265,23.4818,23.4967,41600.0
2009-11-11 14:30:00,31.54,31.63,31.53,31.58,40500.0,23.5042,23.5712,23.4967,23.534,40500.0
2009-11-11 14:35:00,31.58,31.6,31.56,31.59,25600.0,23.534,23.5489,23.5191,23.5414,25600.0
2009-11-11 14:40:00,31.58,31.6,31.51,31.53,29700.0,23.534,23.5489,23.4818,23.4967,29700.0
2009-11-11 14:45:00,31.52,31.6,31.51,31.59,30600.0,23.4893,23.5489,23.4818,23.5414,30600.0
2009-11-11 14:50:00,31.59,31.63,31.58,31.6,28800.0,23.5414,23.5712,23.534,23.5489,28800.0
2009-11-11 14:55:00,31.6,31.65,31.56,31.62,77300.0,23.5489,23.5862,23.5191,23.5638,77300.0
2009-11-11 15:00:00,31.63,31.67,31.59,31.61,47100.0,23.5712,23.6011,23.5414,23.5563,47100.0
2009-11-11 15:05:00,31.61,31.65,31.6,31.6,59600.0,23.5563,23.5862,23.5489,23.5489,59600.0
2009-11-11 15:10:00,31.6,31.62,31.52,31.61,49000.0,23.5489,23.5638,23.4893,23.5563,49000.0
2009-11-11 15:15:00,31.61,31.63,31.55,31.61,51500.0,23.5563,23.5712,23.5116,23.5563,51500.0
2009-11-11 15:20:00,31.61,31.65,31.58,31.59,54300.0,23.5563,23.5862,23.534,23.5414,54300.0
2009-11-11 15:25:00,31.58,31.64,31.57,31.62,57200.0,23.534,23.5787,23.5265,23.5638,57200.0
2009-11-11 15:30:00,31.64,31.7,31.6,31.62,87500.0,23.5787,23.6234,23.5489,23.5638,87500.0
2009-11-11 15:35:00,31.62,31.68,31.6,31.62,78200.0,23.5638,23.6085,23.5489,23.5638,78200.0
2009-11-11 15:40:00,31.63,31.64,31.52,31.53,108700.0,23.5712,23.5787,23.4893,23.4967,108700.0
2009-11-11 15:45:00,31.52,31.57,31.51,31.55,147400.0,23.4893,23.5265,23.4818,23.5116,147400.0
2009-11-11 15:50:00,31.55,31.6,31.52,31.56,174700.0,23.5116,23.5489,23.4893,23.5191,174700.0
2009-11-11 15:55:00,31.56,31.63,31.55,31.63,236300.0,23.5191,23.5712,23.5116,23.5712,236300.0
2009-11-12 09:30:00,31.74,31.78,31.61,31.63,46100.0,23.6532,23.683,23.5563,23.5712,46100.0
2009-11-12 09:35:00,31.65,31.72,31.5,31.54,25600.0,23.5862,23.6383,23.4744,23.5042,25600.0
2009-11-12 09:40:00,31.55,31.6,31.45,31.49,114800.0,23.5116,23.5489,23.4371,23.4669,114800.0
2009-11-12 09:45:00,31.48,31.6,31.46,31.6,76500.0,23.4595,23.5489,23.4446,23.5489,76500.0
2009-11-12 09:50:00,31.6,31.69,31.56,31.61,55300.0,23.5489,23.616,23.5191,23.5563,55300.0
2009-11-12 09:55:00,31.61,31.83,31.6,31.79,49200.0,23.5563,23.7203,23.5489,23.6905,49200.0
2009-11-12 10:00:00,31.79,31.85,31.77,31.81,40300.0,23.6905,23.7352,23.6756,23.7054,40300.0
2009-11-12 10:05:00,31.82,31.85,31.69,31.72,60400.0,23.7128,23.7352,23.616,23.6383,60400.0
2009-11-12 10:10:00,31.74,31.76,31.61,31.68,55400.0,23.6532,23.6681,23.5563,23.6085,55400.0
2009-11-12 10:15:00,31.68,31.7,31.6,31.62,38000.0,23.6085,23.6234,23.5489,23.5638,38000.0
2009-11-12 10:20:00,31.62,31.73,31.58,31.73,54900.0,23.5638,23.6458,23.534,23.6458,54900.0
2009-11-12 10:25:00,31.72,31.79,31.68,31.77,30900.0,23.6383,23.6905,23.6085,23.6756,30900.0
2009-11-12 10:30:00,31.78,31.78,31.66,31.76,38700.0,23.683,23.683,23.5936,23.6681,38700.0
2009-11-12 10:35:00,31.76,31.82,31.74,31.79,27100.0,23.6681,23.7128,23.6532,23.6905,27100.0
2009-11-12 10:40:00,31.79,31.91,31.78,31.91,37300.0,23.6905,23.7799,23.683,23.7799,37300.0
2009-11-12 10:45:00,31.92,31.93,31.84,31.85,31300.0,23.7874,23.7948,23.7277,23.7352,31300.0
2009-11-12 10:50:00,31.84,31.91,31.77,31.8,58100.0,23.7277,23.7799,23.6756,23.6979,58100.0
2009-11-12 10:55:00,31.8,31.81,31.68,31.75,26100.0,23.6979,23.7054,23.6085,23.6607,26100.0
2009-11-12 11:00:00,31.74,31.81,31.65,31.77,85400.0,23.6532,23.7054,23.5862,23.6756,85400.0
2009-11-12 11:05:00,31.76,31.76,31.62,31.63,87600.0,23.6681,23.6681,23.5638,23.5712,87600.0
2009-11-12 11:10:00,31.63,31.65,31.53,31.56,61400.0,23.5712,23.5862,23.4967,23.5191,61400.0
2009-11-12 11:15:00,31.56,31.65,31.53,31.65,43200.0,23.5191,23.5862,23.4967,23.5862,43200.0
2009-11-12 11:20:00,31.66,31.66,31.6,31.64,40700.0,23.5936,23.5936,23.5489,23.5787,40700.0
2009-11-12 11:25:00,31.64,31.64,31.5,31.59,42600.0,23.5787,23.5787,23.4744,23.5414,42600.0
2009-11-12 11:30:00,31.59,31.59,31.42,31.52,53300.0,23.5414,23.5414,23.4148,23.4893,53300.0
2009-11-12 11:35:00,31.51,31.51,31.34,31.44,45100.0,23.4818,23.4818,23.3551,23.4297,45100.0
2009-11-12 11:40:00,31.41,31.46,31.34,31.45,21000.0,23.4073,23.4446,23.3551,23.4371,21000.0
2009-11-12 11:45:00,31.45,31.48,31.4,31.46,47600.0,23.4371,23.4595,23.3998,23.4446,47600.0
2009-11-12 11:50:00,31.47,31.47,31.38,31.45,40600.0,23.452,23.452,23.3849,23.4371,40600.0
2009-11-12 11:55:00,31.44,31.47,31.39,31.39,37700.0,23.4297,23.452,23.3924,23.3924,37700.0
2009-11-12 12:00:00,31.39,31.5,31.35,31.48,17300.0,23.3924,23.4744,23.3626,23.4595,17300.0
2009-11-12 12:05:00,31.48,31.57,31.44,31.54,32500.0,23.4595,23.5265,23.4297,23.5042,32500.0
2009-11-12 12:10:00,31.54,31.56,31.52,31.56,12400.0,23.5042,23.5191,23.4893,23.5191,12400.0
2009-11-12 12:15:00,31.57,31.58,31.53,31.58,12700.0,23.5265,23.534,23.4967,23.534,12700.0
2009-11-12 12:20:00,31.58,31.59,31.51,31.53,11200.0,23.534,23.5414,23.4818,23.4967,11200.0
2009-11-12 12:25:00,31.54,31.56,31.54,31.56,2300.0,23.5042,23.5191,23.5042,23.5191,2300.0
2009-11-12 12:30:00,31.56,31.56,31.43,31.43,26300.0,23.5191,23.5191,23.4222,23.4222,26300.0
2009-11-12 12:35:00,31.42,31.52,31.42,31.51,21900.0,23.4148,23.4893,23.4148,23.4818,21900.0
2009-11-12 12:40:00,31.5,31.56,31.5,31.53,64700.0,23.4744,23.5191,23.4744,23.4967,64700.0
2009-11-12 12:45:00,31.52,31.6,31.52,31.6,22600.0,23.4893,23.5489,23.4893,23.5489,22600.0
2009-11-12 12:50:00,31.61,31.67,31.59,31.61,16000.0,23.5563,23.6011,23.5414,23.5563,16000.0
2009-11-12 12:55:00,31.6,31.61,31.56,31.57,17500.0,23.5489,23.5563,23.5191,23.5265,17500.0
2009-11-12 13:00:00,31.56,31.57,31.48,31.52,16600.0,23.5191,23.5265,23.4595,23.4893,16600.0
2009-11-12 13:05:00,31.52,31.52,31.42,31.44,25700.0,23.4893,23.4893,23.4148,23.4297,25700.0
2009-11-12 13:10:00,31.45,31.45,31.4,31.43,11200.0,23.4371,23.4371,23.3998,23.4222,11200.0
2009-11-12 13:15:00,31.44,31.52,31.42,31.48,16000.0,23.4297,23.4893,23.4148,23.4595,16000.0
2009-11-12 13:20:00,31.47,31.48,31.42,31.46,16500.0,23.452,23.4595,23.4148,23.4446,16500.0
2009-11-12 13:25:00,31.46,31.49,31.42,31.46,13900.0,23.4446,23.4669,23.4148,23.4446,13900.0
2009-11-12 13:30:00,31.46,31.56,31.46,31.52,30000.0,23.4446,23.5191,23.4446,23.4893,30000.0
2009-11-12 13:35:00,31.52,31.56,31.51,31.55,17400.0,23.4893,23.5191,23.4818,23.5116,17400.0
2009-11-12 13:40:00,31.54,31.57,31.51,31.57,17900.0,23.5042,23.5265,23.4818,23.5265,17900.0
2009-11-12 13:45:00,31.57,31.65,31.57,31.61,20000.0,23.5265,23.5862,23.5265,23.5563,20000.0
2009-11-12 13:50:00,31.61,31.62,31.54,31.56,18900.0,23.5563,23.5638,23.5042,23.5191,18900.0
2009-11-12 13:55:00,31.55,31.63,31.53,31.62,28500.0,23.5116,23.5712,23.4967,23.5638,28500.0
2009-11-12 14:00:00,31.62,31.64,31.56,31.59,21900.0,23.5638,23.5787,23.5191,23.5414,21900.0
2009-11-12 14:05:00,31.59,31.64,31.56,31.64,25900.0,23.5414,23.5787,23.5191,23.5787,25900.0
2009-11-12 14:10:00,31.63,31.69,31.61,31.68,25700.0,23.5712,23.616,23.5563,23.6085,25700.0
2009-11-12 14:15:00,31.66,31.67,31.6,31.61,12500.0,23.5936,23.6011,23.5489,23.5563,12500.0
2009-11-12 14:20:00,31.61,31.63,31.54,31.6,13900.0,23.5563,23.5712,23.5042,23.5489,13900.0
2009-11-12 14:25:00,31.59,31.62,31.54,31.57,18800.0,23.5414,23.5638,23.5042,23.5265,18800.0
2009-11-12 14:30:00,31.57,31.6,31.56,31.56,19800.0,23.5265,23.5489,23.5191,23.5191,19800.0
2009-11-12 14:35:00,31.56,31.59,31.53,31.55,40800.0,23.5191,23.5414,23.4967,23.5116,40800.0
2009-11-12 14:40:00,31.55,31.55,31.48,31.51,13200.0,23.5116,23.5116,23.4595,23.4818,13200.0
2009-11-12 14:45:00,31.51,31.51,31.41,31.42,23200.0,23.4818,23.4818,23.4073,23.4148,23200.0
2009-11-12 14:50:00,31.41,31.48,31.4,31.44,23800.0,23.4073,23.4595,23.3998,23.4297,23800.0
2009-11-12 14:55:00,31.44,31.46,31.41,31.41,11500.0,23.4297,23.4446,23.4073,23.4073,11500.0
2009-11-12 15:00:00,31.42,31.42,31.32,31.32,29500.0,23.4148,23.4148,23.3402,23.3402,29500.0
2009-11-12 15:05:00,31.33,31.43,31.32,31.38,45600.0,23.3477,23.4222,23.3402,23.3849,45600.0
2009-11-12 15:10:00,31.38,31.4,31.33,31.39,32200.0,23.3849,23.3998,23.3477,23.3924,32200.0
2009-11-12 15:15:00,31.39,31.41,31.36,31.39,35500.0,23.3924,23.4073,23.37,23.3924,35500.0
2009-11-12 15:20:00,31.39,31.41,31.33,31.39,36200.0,23.3924,23.4073,23.3477,23.3924,36200.0
2009-11-12 15:25:00,31.39,31.43,31.33,31.33,37500.0,23.3924,23.4222,23.3477,23.3477,37500.0
2009-11-12 15:30:00,31.33,31.4,31.32,31.37,69900.0,23.3477,23.3998,23.3402,23.3775,69900.0
2009-11-12 15:35:00,31.37,31.39,31.29,31.3,64100.0,23.3775,23.3924,23.3179,23.3253,64100.0
2009-11-12 15:40:00,31.29,31.32,31.24,31.27,80400.0,23.3179,23.3402,23.2806,23.303,80400.0
2009-11-12 15:45:00,31.27,31.37,31.27,31.34,111600.0,23.303,23.3775,23.303,23.3551,111600.0
2009-11-12 15:50:00,31.34,31.4,31.33,31.4,132700.0,23.3551,23.3998,23.3477,23.3998,132700.0
2009-11-12 15:55:00,31.4,31.44,31.37,31.4,227900.0,23.3998,23.4297,23.3775,23.3998,227900.0
2009-11-13 09:30:00,31.82,31.96,31.77,31.79,72100.0,23.7128,23.8172,23.6756,23.6905,72100.0
2009-11-13 09:35:00,31.79,31.9,31.73,31.88,44700.0,23.6905,23.7725,23.6458,23.7576,44700.0
2009-11-13 09:40:00,31.88,31.98,31.84,31.96,42500.0,23.7576,23.8321,23.7277,23.8172,42500.0
2009-11-13 09:45:00,31.98,32.06,31.97,32.03,39100.0,23.8321,23.8917,23.8246,23.8693,39100.0
2009-11-13 09:50:00,32.04,32.2,32.03,32.1,70900.0,23.8768,23.996,23.8693,23.9215,70900.0
2009-11-13 09:55:00,32.05,32.09,31.86,31.96,135400.0,23.8842,23.914,23.7426,23.8172,135400.0
2009-11-13 10:00:00,31.95,32.09,31.89,32.08,150600.0,23.8097,23.914,23.765,23.9066,150600.0
2009-11-13 10:05:00,32.08,32.18,32.02,32.09,85900.0,23.9066,23.9811,23.8619,23.914,85900.0
2009-11-13 10:10:00,32.12,32.13,32.0,32.06,38800.0,23.9364,23.9439,23.847,23.8917,38800.0
2009-11-13 10:15:00,32.06,32.16,32.05,32.1,40800.0,23.8917,23.9662,23.8842,23.9215,40800.0
2009-11-13 10:20:00,32.1,32.22,32.09,32.21,94800.0,23.9215,24.0109,23.914,24.0035,94800.0
2009-11-13 10:25:00,32.2,32.21,32.11,32.12,45400.0,23.996,24.0035,23.929,23.9364,45400.0
2009-11-13 10:30:00,32.1,32.17,32.01,32.09,37000.0,23.9215,23.9737,23.8544,23.914,37000.0
2009-11-13 10:35:00,32.09,32.23,32.07,32.2,32100.0,23.914,24.0184,23.8991,23.996,32100.0
2009-11-13 10:40:00,32.19,32.31,32.18,32.27,52600.0,23.9886,24.078,23.9811,24.0482,52600.0
2009-11-13 10:45:00,32.27,32.37,32.26,32.31,32300.0,24.0482,24.1227,24.0407,24.078,32300.0
2009-11-13 10:50:00,32.31,32.42,32.3,32.41,63900.0,24.078,24.16,24.0705,24.1525,63900.0
2009-11-13 10:55:00,32.41,32.45,32.32,32.32,102200.0,24.1525,24.1823,24.0854,24.0854,102200.0
2009-11-13 11:00:00,32.31,32.35,32.28,32.33,42000.0,24.078,24.1078,24.0556,24.0929,42000.0
2009-11-13 11:05:00,32.34,32.42,32.32,32.39,36100.0,24.1004,24.16,24.0854,24.1376,36100.0
2009-11-13 11:10:00,32.39,32.4,32.31,32.31,48000.0,24.1376,24.1451,24.078,24.078,48000.0
2009-11-13 11:15:00,32.32,32.33,32.28,32.31,23700.0,24.0854,24.0929,24.0556,24.078,23700.0
2009-11-13 11:20:00,32.31,32.33,32.29,32.3,19800.0,24.078,24.0929,24.0631,24.0705,19800.0
2009-11-13 11:25:00,32.3,32.38,32.3,32.32,18000.0,24.0705,24.1302,24.0705,24.0854,18000.0
2009-11-13 11:30:00,32.31,32.32,32.26,32.3,15200.0,24.078,24.0854,24.0407,24.0705,15200.0
2009-11-13 11:35:00,32.28,32.4,32.28,32.36,32000.0,24.0556,24.1451,24.0556,24.1153,32000.0
2009-11-13 11:40:00,32.35,32.38,32.27,32.28,66900.0,24.1078,24.1302,24.0482,24.0556,66900.0
2009-11-13 11:45:00,32.29,32.29,32.17,32.21,25000.0,24.0631,24.0631,23.9737,24.0035,25000.0
2009-11-13 11:50:00,32.21,32.22,32.16,32.19,15600.0,24.0035,24.0109,23.9662,23.9886,15600.0
2009-11-13 11:55:00,32.2,32.23,32.16,32.16,33800.0,23.996,24.0184,23.9662,23.9662,33800.0
2009-11-13 12:00:00,32.16,32.28,32.13,32.26,32400.0,23.9662,24.0556,23.9439,24.0407,32400.0
2009-11-13 12:05:00,32.27,32.27,32.21,32.24,22900.0,24.0482,24.0482,24.0035,24.0258,22900.0
2009-11-13 12:10:00,32.25,32.34,32.23,32.33,21200.0,24.0333,24.1004,24.0184,24.0929,21200.0
2009-11-13 12:15:00,32.32,32.45,32.31,32.45,38100.0,24.0854,24.1823,24.078,24.1823,38100.0
2009-11-13 12:20:00,32.46,32.49,32.46,32.46,36300.0,24.1898,24.2121,24.1898,24.1898,36300.0
2009-11-13 12:25:00,32.47,32.49,32.44,32.46,36700.0,24.1972,24.2121,24.1749,24.1898,36700.0
2009-11-13 12:30:00,32.47,32.5,32.43,32.45,28800.0,24.1972,24.2196,24.1674,24.1823,28800.0
2009-11-13 12:35:00,32.44,32.49,32.43,32.44,19800.0,24.1749,24.2121,24.1674,24.1749,19800.0
2009-11-13 12:40:00,32.44,32.44,32.38,32.38,11100.0,24.1749,24.1749,24.1302,24.1302,11100.0
2009-11-13 12:45:00,32.39,32.49,32.39,32.41,18700.0,24.1376,24.2121,24.1376,24.1525,18700.0
2009-11-13 12:50:00,32.4,32.46,32.4,32.42,18200.0,24.1451,24.1898,24.1451,24.16,18200.0
2009-11-13 12:55:00,32.42,32.47,32.42,32.47,17000.0,24.16,24.1972,24.16,24.1972,17000.0
2009-11-13 13:00:00,32.45,32.45,32.39,32.39,17700.0,24.1823,24.1823,24.1376,24.1376,17700.0
2009-11-13 13:05:00,32.39,32.42,32.35,32.35,31000.0,24.1376,24.16,24.1078,24.1078,31000.0
2009-11-13 13:10:00,32.35,32.36,32.33,32.33,16800.0,24.1078,24.1153,24.0929,24.0929,16800.0
2009-11-13 13:15:00,32.33,32.33,32.26,32.29,29500.0,24.0929,24.0929,24.0407,24.0631,29500.0
2009-11-13 13:20:00,32.29,32.34,32.26,32.26,28000.0,24.0631,24.1004,24.0407,24.0407,28000.0
2009-11-13 13:25:00,32.26,32.29,32.26,32.27,15700.0,24.0407,24.0631,24.0407,24.0482,15700.0
2009-11-13 13:30:00,32.28,32.33,32.26,32.32,27400.0,24.0556,24.0929,24.0407,24.0854,27400.0
2009-11-13 13:35:00,32.32,32.36,32.32,32.34,17000.0,24.0854,24.1153,24.0854,24.1004,17000.0
2009-11-13 13:40:00,32.33,32.34,32.31,32.33,13500.0,24.0929,24.1004,24.078,24.0929,13500.0
2009-11-13 13:45:00,32.33,32.33,32.28,32.28,21100.0,24.0929,24.0929,24.0556,24.0556,21100.0
2009-11-13 13:50:00,32.28,32.34,32.26,32.33,10700.0,24.0556,24.1004,24.0407,24.0929,10700.0
2009-11-13 13:55:00,32.33,32.34,32.26,32.27,17500.0,24.0929,24.1004,24.0407,24.0482,17500.0
2009-11-13 14:00:00,32.28,32.33,32.26,32.33,18800.0,24.0556,24.0929,24.0407,24.0929,18800.0
2009-11-13 14:05:00,32.32,32.33,32.28,32.3,16400.0,24.0854,24.0929,24.0556,24.0705,16400.0
2009-11-13 14:10:00,32.3,32.3,32.26,32.28,13300.0,24.0705,24.0705,24.0407,24.0556,13300.0
2009-11-13 14:15:00,32.28,32.34,32.28,32.29,37000.0,24.0556,24.1004,24.0556,24.0631,37000.0
2009-11-13 14:20:00,32.3,32.3,32.24,32.29,39400.0,24.0705,24.0705,24.0258,24.0631,39400.0
2009-11-13 14:25:00,32.3,32.31,32.25,32.27,29700.0,24.0705,24.078,24.0333,24.0482,29700.0
2009-11-13 14:30:00,32.26,32.26,32.17,32.17,27500.0,24.0407,24.0407,23.9737,23.9737,27500.0
2009-11-13 14:35:00,32.17,32.24,32.16,32.2,45000.0,23.9737,24.0258,23.9662,23.996,45000.0
2009-11-13 14:40:00,32.2,32.29,32.19,32.2,51800.0,23.996,24.0631,23.9886,23.996,51800.0
2009-11-13 14:45:00,32.2,32.24,32.19,32.21,43500.0,23.996,24.0258,23.9886,24.0035,43500.0
2009-11-13 14:50:00,32.21,32.24,32.17,32.18,55600.0,24.0035,24.0258,23.9737,23.9811,55600.0
2009-11-13 14:55:00,32.18,32.18,32.13,32.18,43700.0,23.9811,23.9811,23.9439,23.9811,43700.0
2009-11-13 15:00:00,32.18,32.18,32.12,32.17,73000.0,23.9811,23.9811,23.9364,23.9737,73000.0
2009-11-13 15:05:00,32.18,32.22,32.17,32.2,33900.0,23.9811,24.0109,23.9737,23.996,33900.0
2009-11-13 15:10:00,32.19,32.23,32.14,32.15,35400.0,23.9886,24.0184,23.9513,23.9588,35400.0
2009-11-13 15:15:00,32.15,32.16,32.11,32.12,42300.0,23.9588,23.9662,23.929,23.9364,42300.0
2009-11-13 15:20:00,32.13,32.15,32.09,32.15,43200.0,23.9439,23.9588,23.914,23.9588,43200.0
2009-11-13 15:25:00,32.15,32.22,32.12,32.21,55300.0,23.9588,24.0109,23.9364,24.0035,55300.0
2009-11-13 15:30:00,32.2,32.24,32.16,32.24,60000.0,23.996,24.0258,23.9662,24.0258,60000.0
2009-11-13 15:35:00,32.25,32.27,32.17,32.19,63800.0,24.0333,24.0482,23.9737,23.9886,63800.0
2009-11-13 15:40:00,32.19,32.25,32.17,32.25,77400.0,23.9886,24.0333,23.9737,24.0333,77400.0
2009-11-13 15:45:00,32.25,32.27,32.22,32.26,89600.0,24.0333,24.0482,24.0109,24.0407,89600.0
2009-11-13 15:50:00,32.26,32.34,32.24,32.32,183200.0,24.0407,24.1004,24.0258,24.0854,183200.0
2009-11-13 15:55:00,32.32,32.34,32.28,32.28,262100.0,24.0854,24.1004,24.0556,24.0556,262100.0
2009-11-16 09:30:00,32.49,32.67,32.41,32.63,74800.0,24.2121,24.3463,24.1525,24.3165,74800.0
2009-11-16 09:35:00,32.63,32.68,32.6,32.65,50700.0,24.3165,24.3537,24.2941,24.3314,50700.0
2009-11-16 09:40:00,32.66,32.81,32.63,32.79,72900.0,24.3388,24.4506,24.3165,24.4357,72900.0
2009-11-16 09:45:00,32.79,32.83,32.63,32.67,56600.0,24.4357,24.4655,24.3165,24.3463,56600.0
2009-11-16 09:50:00,32.65,32.7,32.62,32.67,65700.0,24.3314,24.3686,24.309,24.3463,65700.0
2009-11-16 09:55:00,32.67,32.74,32.66,32.71,63100.0,24.3463,24.3984,24.3388,24.3761,63100.0
2009-11-16 10:00:00,32.71,32.77,32.68,32.73,60200.0,24.3761,24.4208,24.3537,24.391,60200.0
2009-11-16 10:05:00,32.71,32.81,32.7,32.76,65600.0,24.3761,24.4506,24.3686,24.4133,65600.0
2009-11-16 10:10:00,32.76,32.78,32.68,32.7,60900.0,24.4133,24.4282,24.3537,24.3686,60900.0
2009-11-16 10:15:00,32.7,32.72,32.67,32.71,40100.0,24.3686,24.3835,24.3463,24.3761,40100.0
2009-11-16 10:20:00,32.71,32.71,32.66,32.7,32900.0,24.3761,24.3761,24.3388,24.3686,32900.0
2009-11-16 10:25:00,32.71,32.74,32.69,32.71,27700.0,24.3761,24.3984,24.3612,24.3761,27700.0
2009-11-16 10:30:00,32.7,32.76,32.7,32.76,47200.0,24.3686,24.4133,24.3686,24.4133,47200.0
2009-11-16 10:35:00,32.75,32.78,32.73,32.76,44200.0,24.4059,24.4282,24.391,24.4133,44200.0
2009-11-16 10:40:00,32.76,32.8,32.73,32.73,39200.0,24.4133,24.4432,24.391,24.391,39200.0
2009-11-16 10:45:00,32.73,32.77,32.71,32.73,21200.0,24.391,24.4208,24.3761,24.391,21200.0
2009-11-16 10:50:00,32.73,32.76,32.71,32.72,28800.0,24.391,24.4133,24.3761,24.3835,28800.0
2009-11-16 10:55:00,32.72,32.83,32.71,32.82,64300.0,24.3835,24.4655,24.3761,24.4581,64300.0
2009-11-16 11:00:00,32.82,32.85,32.81,32.82,37900.0,24.4581,24.4804,24.4506,24.4581,37900.0
2009-11-16 11:05:00,32.82,32.82,32.76,32.79,22700.0,24.4581,24.4581,24.4133,24.4357,22700.0
2009-11-16 11:10:00,32.8,32.81,32.76,32.77,34600.0,24.4432,24.4506,24.4133,24.4208,34600.0
2009-11-16 11:15:00,32.77,32.77,32.73,32.74,37400.0,24.4208,24.4208,24.391,24.3984,37400.0
2009-11-16 11:20:00,32.74,32.75,32.73,32.73,12200.0,24.3984,24.4059,24.391,24.391,12200.0
2009-11-16 11:25:00,32.74,32.75,32.65,32.66,46000.0,24.3984,24.4059,24.3314,24.3388,46000.0
2009-11-16 11:30:00,32.67,32.86,32.67,32.83,75300.0,24.3463,24.4879,24.3463,24.4655,75300.0
2009-11-16 11:35:00,32.83,32.9,32.83,32.9,35700.0,24.4655,24.5177,24.4655,24.5177,35700.0
2009-11-16 11:40:00,32.9,32.93,32.87,32.92,39300.0,24.5177,24.54,24.4953,24.5326,39300.0
2009-11-16 11:45:00,32.92,32.94,32.89,32.93,20500.0,24.5326,24.5475,24.5102,24.54,20500.0
2009-11-16 11:50:00,32.94,32.94,32.88,32.93,20700.0,24.5475,24.5475,24.5028,24.54,20700.0
2009-11-16 11:55:00,32.92,32.96,32.9,32.93,28600.0,24.5326,24.5624,24.5177,24.54,28600.0
2009-11-16 12:00:00,32.94,32.96,32.88,32.88,19900.0,24.5475,24.5624,24.5028,24.5028,19900.0
2009-11-16 12:05:00,32.88,32.88,32.83,32.83,5700.0,24.5028,24.5028,24.4655,24.4655,5700.0
2009-11-16 12:10:00,32.82,32.85,32.81,32.81,6600.0,24.4581,24.4804,24.4506,24.4506,6600.0
2009-11-16 12:15:00,32.81,32.84,32.71,32.82,105000.0,24.4506,24.473,24.3761,24.4581,105000.0
2009-11-16 12:20:00,32.82,32.85,32.68,32.71,37700.0,24.4581,24.4804,24.3537,24.3761,37700.0
2009-11-16 12:25:00,32.72,32.72,32.67,32.69,25900.0,24.3835,24.3835,24.3463,24.3612,25900.0
2009-11-16 12:30:00,32.69,32.69,32.62,32.67,23400.0,24.3612,24.3612,24.309,24.3463,23400.0
2009-11-16 12:35:00,32.66,32.73,32.66,32.7,14200.0,24.3388,24.391,24.3388,24.3686,14200.0
2009-11-16 12:40:00,32.7,32.77,32.69,32.77,16500.0,24.3686,24.4208,24.3612,24.4208,16500.0
2009-11-16 12:45:00,32.77,32.81,32.75,32.77,18700.0,24.4208,24.4506,24.4059,24.4208,18700.0
2009-11-16 12:50:00,32.77,32.82,32.75,32.82,11400.0,24.4208,24.4581,24.4059,24.4581,11400.0
2009-11-16 12:55:00,32.81,32.88,32.81,32.88,15600.0,24.4506,24.5028,24.4506,24.5028,15600.0
2009-11-16 13:00:00,32.88,32.93,32.86,32.91,18000.0,24.5028,24.54,24.4879,24.5251,18000.0
2009-11-16 13:05:00,32.9,32.9,32.86,32.87,15300.0,24.5177,24.5177,24.4879,24.4953,15300.0
2009-11-16 13:10:00,32.87,32.89,32.85,32.85,11600.0,24.4953,24.5102,24.4804,24.4804,11600.0
2009-11-16 13:15:00,32.85,32.86,32.81,32.82,11800.0,24.4804,24.4879,24.4506,24.4581,11800.0
2009-11-16 13:20:00,32.82,32.83,32.81,32.82,5400.0,24.4581,24.4655,24.4506,24.4581,5400.0
2009-11-16 13:25:00,32.82,32.82,32.8,32.8,3000.0,24.4581,24.4581,24.4432,24.4432,3000.0
2009-11-16 13:30:00,32.8,32.88,32.78,32.88,23700.0,24.4432,24.5028,24.4282,24.5028,23700.0
2009-11-16 13:35:00,32.88,32.91,32.86,32.87,34000.0,24.5028,24.5251,24.4879,24.4953,34000.0
2009-11-16 13:40:00,32.87,32.88,32.83,32.88,13700.0,24.4953,24.5028,24.4655,24.5028,13700.0
2009-11-16 13:45:00,32.88,32.88,32.83,32.83,16100.0,24.5028,24.5028,24.4655,24.4655,16100.0
2009-11-16 13:50:00,32.83,32.84,32.81,32.84,10400.0,24.4655,24.473,24.4506,24.473,10400.0
2009-11-16 13:55:00,32.83,32.84,32.81,32.83,11200.0,24.4655,24.473,24.4506,24.4655,11200.0
2009-11-16 14:00:00,32.83,32.92,32.83,32.89,17100.0,24.4655,24.5326,24.4655,24.5102,17100.0
2009-11-16 14:05:00,32.9,32.92,32.87,32.9,33700.0,24.5177,24.5326,24.4953,24.5177,33700.0
2009-11-16 14:10:00,32.91,32.91,32.87,32.89,18400.0,24.5251,24.5251,24.4953,24.5102,18400.0
2009-11-16 14:15:00,32.9,32.93,32.9,32.9,41900.0,24.5177,24.54,24.5177,24.5177,41900.0
2009-11-16 14:20:00,32.91,32.93,32.89,32.92,24500.0,24.5251,24.54,24.5102,24.5326,24500.0
2009-11-16 14:25:00,32.92,32.93,32.89,32.89,18500.0,24.5326,24.54,24.5102,24.5102,18500.0
2009-11-16 14:30:00,32.9,32.94,32.9,32.9,38200.0,24.5177,24.5475,24.5177,24.5177,38200.0
2009-11-16 14:35:00,32.9,32.97,32.89,32.94,22400.0,24.5177,24.5698,24.5102,24.5475,22400.0
2009-11-16 14:40:00,32.94,32.98,32.94,32.98,15900.0,24.5475,24.5773,24.5475,24.5773,15900.0
2009-11-16 14:45:00,32.97,32.99,32.94,32.94,32700.0,24.5698,24.5847,24.5475,24.5475,32700.0
2009-11-16 14:50:00,32.95,32.96,32.91,32.91,16100.0,24.5549,24.5624,24.5251,24.5251,16100.0
2009-11-16 14:55:00,32.92,32.97,32.89,32.97,41100.0,24.5326,24.5698,24.5102,24.5698,41100.0
2009-11-16 15:00:00,32.97,32.97,32.87,32.89,36300.0,24.5698,24.5698,24.4953,24.5102,36300.0
2009-11-16 15:05:00,32.89,32.93,32.85,32.85,43900.0,24.5102,24.54,24.4804,24.4804,43900.0
2009-11-16 15:10:00,32.85,32.87,32.78,32.78,57900.0,24.4804,24.4953,24.4282,24.4282,57900.0
2009-11-16 15:15:00,32.78,32.78,32.7,32.7,72800.0,24.4282,24.4282,24.3686,24.3686,72800.0
2009-11-16 15:20:00,32.7,32.75,32.64,32.75,151900.0,24.3686,24.4059,24.3239,24.4059,151900.0
2009-11-16 15:25:00,32.75,32.76,32.68,32.69,30500.0,24.4059,24.4133,24.3537,24.3612,30500.0
2009-11-16 15:30:00,32.68,32.8,32.67,32.76,68600.0,24.3537,24.4432,24.3463,24.4133,68600.0
2009-11-16 15:35:00,32.76,32.86,32.76,32.86,77100.0,24.4133,24.4879,24.4133,24.4879,77100.0
2009-11-16 15:40:00,32.86,32.88,32.8,32.81,89400.0,24.4879,24.5028,24.4432,24.4506,89400.0
2009-11-16 15:45:00,32.81,32.85,32.8,32.84,43200.0,24.4506,24.4804,24.4432,24.473,43200.0
2009-11-16 15:50:00,32.85,32.95,32.84,32.95,103100.0,24.4804,24.5549,24.473,24.5549,103100.0
2009-11-16 15:55:00,32.95,32.96,32.93,32.93,157900.0,24.5549,24.5624,24.54,24.54,157900.0
2009-11-17 09:30:00,32.85,32.85,32.57,32.6,51700.0,24.4804,24.4804,24.2718,24.2941,51700.0
2009-11-17 09:35:00,32.57,32.64,32.52,32.53,41900.0,24.2718,24.3239,24.2345,24.2419,41900.0
2009-11-17 09:40:00,32.52,32.69,32.48,32.64,38500.0,24.2345,24.3612,24.2047,24.3239,38500.0
2009-11-17 09:45:00,32.65,32.76,32.64,32.76,38600.0,24.3314,24.4133,24.3239,24.4133,38600.0
2009-11-17 09:50:00,32.75,32.78,32.68,32.7,44300.0,24.4059,24.4282,24.3537,24.3686,44300.0
2009-11-17 09:55:00,32.7,32.72,32.65,32.68,29300.0,24.3686,24.3835,24.3314,24.3537,29300.0
2009-11-17 10:00:00,32.68,32.7,32.62,32.62,36800.0,24.3537,24.3686,24.309,24.309,36800.0
2009-11-17 10:05:00,32.62,32.67,32.53,32.59,59100.0,24.309,24.3463,24.2419,24.2867,59100.0
2009-11-17 10:10:00,32.58,32.63,32.53,32.57,36700.0,24.2792,24.3165,24.2419,24.2718,36700.0
2009-11-17 10:15:00,32.57,32.68,32.53,32.66,44800.0,24.2718,24.3537,24.2419,24.3388,44800.0
2009-11-17 10:20:00,32.66,32.76,32.64,32.75,43000.0,24.3388,24.4133,24.3239,24.4059,43000.0
2009-11-17 10:25:00,32.75,32.77,32.72,32.72,39400.0,24.4059,24.4208,24.3835,24.3835,39400.0
2009-11-17 10:30:00,32.73,32.73,32.64,32.66,30200.0,24.391,24.391,24.3239,24.3388,30200.0
2009-11-17 10:35:00,32.65,32.67,32.61,32.61,17800.0,24.3314,24.3463,24.3016,24.3016,17800.0
2009-11-17 10:40:00,32.61,32.61,32.48,32.49,45800.0,24.3016,24.3016,24.2047,24.2121,45800.0
2009-11-17 10:45:00,32.49,32.58,32.49,32.56,50300.0,24.2121,24.2792,24.2121,24.2643,50300.0
2009-11-17 10:50:00,32.56,32.56,32.49,32.52,26400.0,24.2643,24.2643,24.2121,24.2345,26400.0
2009-11-17 10:55:00,32.52,32.57,32.52,32.57,26500.0,24.2345,24.2718,24.2345,24.2718,26500.0
2009-11-17 11:00:00,32.57,32.58,32.51,32.51,20900.0,24.2718,24.2792,24.227,24.227,20900.0
2009-11-17 11:05:00,32.52,32.52,32.48,32.49,46400.0,24.2345,24.2345,24.2047,24.2121,46400.0
2009-11-17 11:10:00,32.5,32.58,32.5,32.55,34600.0,24.2196,24.2792,24.2196,24.2568,34600.0
2009-11-17 11:15:00,32.56,32.56,32.47,32.51,33700.0,24.2643,24.2643,24.1972,24.227,33700.0
2009-11-17 11:20:00,32.51,32.56,32.5,32.51,45900.0,24.227,24.2643,24.2196,24.227,45900.0
2009-11-17 11:25:00,32.51,32.57,32.5,32.53,42200.0,24.227,24.2718,24.2196,24.2419,42200.0
2009-11-17 11:30:00,32.53,32.54,32.5,32.51,42200.0,24.2419,24.2494,24.2196,24.227,42200.0
2009-11-17 11:35:00,32.51,32.52,32.43,32.43,42700.0,24.227,24.2345,24.1674,24.1674,42700.0
2009-11-17 11:40:00,32.44,32.44,32.39,32.41,19400.0,24.1749,24.1749,24.1376,24.1525,19400.0
2009-11-17 11:45:00,32.41,32.47,32.39,32.44,46500.0,24.1525,24.1972,24.1376,24.1749,46500.0
2009-11-17 11:50:00,32.44,32.49,32.39,32.39,35300.0,24.1749,24.2121,24.1376,24.1376,35300.0
2009-11-17 11:55:00,32.39,32.46,32.38,32.44,17800.0,24.1376,24.1898,24.1302,24.1749,17800.0
2009-11-17 12:00:00,32.43,32.47,32.41,32.47,10800.0,24.1674,24.1972,24.1525,24.1972,10800.0
2009-11-17 12:05:00,32.47,32.49,32.44,32.48,10400.0,24.1972,24.2121,24.1749,24.2047,10400.0
2009-11-17 12:10:00,32.49,32.57,32.49,32.51,22600.0,24.2121,24.2718,24.2121,24.227,22600.0
2009-11-17 12:15:00,32.51,32.53,32.49,32.49,9400.0,24.227,24.2419,24.2121,24.2121,9400.0
2009-11-17 12:20:00,32.5,32.59,32.49,32.58,11900.0,24.2196,24.2867,24.2121,24.2792,11900.0
2009-11-17 12:25:00,32.57,32.57,32.53,32.54,9800.0,24.2718,24.2718,24.2419,24.2494,9800.0
2009-11-17 12:30:00,32.53,32.6,32.52,32.6,20600.0,24.2419,24.2941,24.2345,24.2941,20600.0
2009-11-17 12:35:00,32.6,32.6,32.57,32.58,15800.0,24.2941,24.2941,24.2718,24.2792,15800.0
2009-11-17 12:40:00,32.58,32.59,32.53,32.55,11100.0,24.2792,24.2867,24.2419,24.2568,11100.0
2009-11-17 12:45:00,32.56,32.58,32.55,32.55,6100.0,24.2643,24.2792,24.2568,24.2568,6100.0
2009-11-17 12:50:00,32.55,32.56,32.52,32.52,10100.0,24.2568,24.2643,24.2345,24.2345,10100.0
2009-11-17 12:55:00,32.52,32.61,32.52,32.6,22700.0,24.2345,24.3016,24.2345,24.2941,22700.0
2009-11-17 13:00:00,32.61,32.66,32.59,32.6,38300.0,24.3016,24.3388,24.2867,24.2941,38300.0
2009-11-17 13:05:00,32.59,32.6,32.57,32.59,9300.0,24.2867,24.2941,24.2718,24.2867,9300.0
2009-11-17 13:10:00,32.59,32.64,32.58,32.63,22300.0,24.2867,24.3239,24.2792,24.3165,22300.0
2009-11-17 13:15:00,32.62,32.66,32.6,32.66,22800.0,24.309,24.3388,24.2941,24.3388,22800.0
2009-11-17 13:20:00,32.67,32.68,32.61,32.62,9400.0,24.3463,24.3537,24.3016,24.309,9400.0
2009-11-17 13:25:00,32.63,32.63,32.55,32.56,9300.0,24.3165,24.3165,24.2568,24.2643,9300.0
2009-11-17 13:30:00,32.55,32.56,32.54,32.56,7200.0,24.2568,24.2643,24.2494,24.2643,7200.0
2009-11-17 13:35:00,32.57,32.61,32.56,32.6,12000.0,24.2718,24.3016,24.2643,24.2941,12000.0
2009-11-17 13:40:00,32.61,32.69,32.6,32.63,57700.0,24.3016,24.3612,24.2941,24.3165,57700.0
2009-11-17 13:45:00,32.63,32.64,32.59,32.63,17500.0,24.3165,24.3239,24.2867,24.3165,17500.0
2009-11-17 13:50:00,32.63,32.64,32.59,32.59,18600.0,24.3165,24.3239,24.2867,24.2867,18600.0
2009-11-17 13:55:00,32.6,32.6,32.54,32.58,28200.0,24.2941,24.2941,24.2494,24.2792,28200.0
2009-11-17 14:00:00,32.58,32.63,32.56,32.62,13000.0,24.2792,24.3165,24.2643,24.309,13000.0
2009-11-17 14:05:00,32.62,32.64,32.61,32.62,20300.0,24.309,24.3239,24.3016,24.309,20300.0
2009-11-17 14:10:00,32.61,32.63,32.58,32.58,24600.0,24.3016,24.3165,24.2792,24.2792,24600.0
2009-11-17 14:15:00,32.58,32.62,32.56,32.61,15200.0,24.2792,24.309,24.2643,24.3016,15200.0
2009-11-17 14:20:00,32.6,32.63,32.58,32.59,16200.0,24.2941,24.3165,24.2792,24.2867,16200.0
2009-11-17 14:25:00,32.59,32.62,32.59,32.6,23400.0,24.2867,24.309,24.2867,24.2941,23400.0
2009-11-17 14:30:00,32.6,32.61,32.59,32.59,14400.0,24.2941,24.3016,24.2867,24.2867,14400.0
2009-11-17 14:35:00,32.59,32.61,32.59,32.6,11600.0,24.2867,24.3016,24.2867,24.2941,11600.0
2009-11-17 14:40:00,32.6,32.65,32.6,32.63,14900.0,24.2941,24.3314,24.2941,24.3165,14900.0
2009-11-17 14:45:00,32.63,32.65,32.59,32.59,19800.0,24.3165,24.3314,24.2867,24.2867,19800.0
2009-11-17 14:50:00,32.6,32.6,32.54,32.6,33000.0,24.2941,24.2941,24.2494,24.2941,33000.0
2009-11-17 14:55:00,32.6,32.61,32.57,32.6,25600.0,24.2941,24.3016,24.2718,24.2941,25600.0
2009-11-17 15:00:00,32.61,32.65,32.6,32.65,30100.0,24.3016,24.3314,24.2941,24.3314,30100.0
2009-11-17 15:05:00,32.65,32.69,32.65,32.67,51200.0,24.3314,24.3612,24.3314,24.3463,51200.0
2009-11-17 15:10:00,32.68,32.69,32.65,32.66,28300.0,24.3537,24.3612,24.3314,24.3388,28300.0
2009-11-17 15:15:00,32.66,32.71,32.65,32.7,43400.0,24.3388,24.3761,24.3314,24.3686,43400.0
2009-11-17 15:20:00,32.7,32.76,32.69,32.75,32600.0,24.3686,24.4133,24.3612,24.4059,32600.0
2009-11-17 15:25:00,32.75,32.77,32.69,32.69,36700.0,24.4059,24.4208,24.3612,24.3612,36700.0
2009-11-17 15:30:00,32.69,32.76,32.67,32.74,54500.0,24.3612,24.4133,24.3463,24.3984,54500.0
2009-11-17 15:35:00,32.74,32.77,32.73,32.77,36200.0,24.3984,24.4208,24.391,24.4208,36200.0
2009-11-17 15:40:00,32.76,32.79,32.76,32.79,52300.0,24.4133,24.4357,24.4133,24.4357,52300.0
2009-11-17 15:45:00,32.79,32.81,32.76,32.81,63200.0,24.4357,24.4506,24.4133,24.4506,63200.0
2009-11-17 15:50:00,32.82,32.82,32.71,32.72,71500.0,24.4581,24.4581,24.3761,24.3835,71500.0
2009-11-17 15:55:00,32.71,32.76,32.7,32.74,108800.0,24.3761,24.4133,24.3686,24.3984,108800.0
2009-11-18 09:30:00,32.96,33.0,32.77,32.79,82300.0,24.5624,24.5922,24.4208,24.4357,82300.0
2009-11-18 09:35:00,32.79,32.81,32.74,32.74,53500.0,24.4357,24.4506,24.3984,24.3984,53500.0
2009-11-18 09:40:00,32.74,32.91,32.72,32.9,29000.0,24.3984,24.5251,24.3835,24.5177,29000.0
2009-11-18 09:45:00,32.9,32.92,32.78,32.79,33100.0,24.5177,24.5326,24.4282,24.4357,33100.0
2009-11-18 09:50:00,32.78,32.78,32.62,32.67,42500.0,24.4282,24.4282,24.309,24.3463,42500.0
2009-11-18 09:55:00,32.67,32.7,32.58,32.6,25200.0,24.3463,24.3686,24.2792,24.2941,25200.0
2009-11-18 10:00:00,32.59,32.65,32.58,32.61,25500.0,24.2867,24.3314,24.2792,24.3016,25500.0
2009-11-18 10:05:00,32.6,32.7,32.59,32.69,20200.0,24.2941,24.3686,24.2867,24.3612,20200.0
2009-11-18 10:10:00,32.68,32.68,32.53,32.58,29500.0,24.3537,24.3537,24.2419,24.2792,29500.0
2009-11-18 10:15:00,32.58,32.66,32.57,32.64,25700.0,24.2792,24.3388,24.2718,24.3239,25700.0
2009-11-18 10:20:00,32.65,32.66,32.58,32.62,19600.0,24.3314,24.3388,24.2792,24.309,19600.0
2009-11-18 10:25:00,32.62,32.66,32.62,32.62,26500.0,24.309,24.3388,24.309,24.309,26500.0
2009-11-18 10:30:00,32.63,32.65,32.57,32.59,21600.0,24.3165,24.3314,24.2718,24.2867,21600.0
2009-11-18 10:35:00,32.59,32.72,32.59,32.72,19900.0,24.2867,24.3835,24.2867,24.3835,19900.0
2009-11-18 10:40:00,32.73,32.81,32.73,32.78,20900.0,24.391,24.4506,24.391,24.4282,20900.0
2009-11-18 10:45:00,32.79,32.81,32.69,32.72,24800.0,24.4357,24.4506,24.3612,24.3835,24800.0
2009-11-18 10:50:00,32.73,32.74,32.67,32.69,11900.0,24.391,24.3984,24.3463,24.3612,11900.0
2009-11-18 10:55:00,32.69,32.71,32.67,32.7,22800.0,24.3612,24.3761,24.3463,24.3686,22800.0
2009-11-18 11:00:00,32.71,32.76,32.7,32.71,47900.0,24.3761,24.4133,24.3686,24.3761,47900.0
2009-11-18 11:05:00,32.7,32.71,32.67,32.7,30800.0,24.3686,24.3761,24.3463,24.3686,30800.0
2009-11-18 11:10:00,32.7,32.78,32.7,32.77,87100.0,24.3686,24.4282,24.3686,24.4208,87100.0
2009-11-18 11:15:00,32.77,32.78,32.74,32.76,25200.0,24.4208,24.4282,24.3984,24.4133,25200.0
2009-11-18 11:20:00,32.76,32.79,32.74,32.75,27400.0,24.4133,24.4357,24.3984,24.4059,27400.0
2009-11-18 11:25:00,32.75,32.8,32.74,32.76,27400.0,24.4059,24.4432,24.3984,24.4133,27400.0
2009-11-18 11:30:00,32.76,32.79,32.73,32.76,32600.0,24.4133,24.4357,24.391,24.4133,32600.0
2009-11-18 11:35:00,32.75,32.8,32.73,32.75,36900.0,24.4059,24.4432,24.391,24.4059,36900.0
2009-11-18 11:40:00,32.75,32.83,32.74,32.83,19500.0,24.4059,24.4655,24.3984,24.4655,19500.0
2009-11-18 11:45:00,32.83,32.83,32.8,32.81,22600.0,24.4655,24.4655,24.4432,24.4506,22600.0
2009-11-18 11:50:00,32.81,32.86,32.79,32.84,30700.0,24.4506,24.4879,24.4357,24.473,30700.0
2009-11-18 11:55:00,32.84,32.87,32.83,32.85,15700.0,24.473,24.4953,24.4655,24.4804,15700.0
2009-11-18 12:00:00,32.85,32.86,32.84,32.85,15100.0,24.4804,24.4879,24.473,24.4804,15100.0
2009-11-18 12:05:00,32.85,32.88,32.84,32.85,28400.0,24.4804,24.5028,24.473,24.4804,28400.0
2009-11-18 12:10:00,32.85,32.89,32.85,32.86,19300.0,24.4804,24.5102,24.4804,24.4879,19300.0
2009-11-18 12:15:00,32.86,32.86,32.84,32.85,29200.0,24.4879,24.4879,24.473,24.4804,29200.0
2009-11-18 12:20:00,32.85,32.86,32.84,32.86,24200.0,24.4804,24.4879,24.473,24.4879,24200.0
2009-11-18 12:25:00,32.86,32.87,32.85,32.86,15800.0,24.4879,24.4953,24.4804,24.4879,15800.0
2009-11-18 12:30:00,32.86,32.9,32.84,32.88,25100.0,24.4879,24.5177,24.473,24.5028,25100.0
2009-11-18 12:35:00,32.88,32.89,32.84,32.87,20300.0,24.5028,24.5102,24.473,24.4953,20300.0
2009-11-18 12:40:00,32.87,32.87,32.85,32.86,12200.0,24.4953,24.4953,24.4804,24.4879,12200.0
2009-11-18 12:45:00,32.86,32.88,32.84,32.86,26000.0,24.4879,24.5028,24.473,24.4879,26000.0
2009-11-18 12:50:00,32.86,32.86,32.84,32.85,23800.0,24.4879,24.4879,24.473,24.4804,23800.0
2009-11-18 12:55:00,32.85,32.85,32.8,32.8,21200.0,24.4804,24.4804,24.4432,24.4432,21200.0
2009-11-18 13:00:00,32.8,32.8,32.72,32.72,13600.0,24.4432,24.4432,24.3835,24.3835,13600.0
2009-11-18 13:05:00,32.72,32.74,32.72,32.74,12200.0,24.3835,24.3984,24.3835,24.3984,12200.0
2009-11-18 13:10:00,32.75,32.8,32.74,32.78,25600.0,24.4059,24.4432,24.3984,24.4282,25600.0
2009-11-18 13:15:00,32.78,32.83,32.76,32.81,233500.0,24.4282,24.4655,24.4133,24.4506,233500.0
2009-11-18 13:20:00,32.81,32.83,32.78,32.8,38200.0,24.4506,24.4655,24.4282,24.4432,38200.0
2009-11-18 13:25:00,32.8,32.83,32.77,32.77,33600.0,24.4432,24.4655,24.4208,24.4208,33600.0
2009-11-18 13:30:00,32.76,32.82,32.76,32.79,28300.0,24.4133,24.4581,24.4133,24.4357,28300.0
2009-11-18 13:35:00,32.8,32.81,32.78,32.79,33000.0,24.4432,24.4506,24.4282,24.4357,33000.0
2009-11-18 13:40:00,32.8,32.83,32.79,32.82,16500.0,24.4432,24.4655,24.4357,24.4581,16500.0
2009-11-18 13:45:00,32.82,32.82,32.78,32.78,13100.0,24.4581,24.4581,24.4282,24.4282,13100.0
2009-11-18 13:50:00,32.78,32.81,32.78,32.79,20500.0,24.4282,24.4506,24.4282,24.4357,20500.0
2009-11-18 13:55:00,32.79,32.8,32.74,32.74,20900.0,24.4357,24.4432,24.3984,24.3984,20900.0
2009-11-18 14:00:00,32.74,32.74,32.72,32.73,8300.0,24.3984,24.3984,24.3835,24.391,8300.0
2009-11-18 14:05:00,32.73,32.75,32.71,32.72,20600.0,24.391,24.4059,24.3761,24.3835,20600.0
2009-11-18 14:10:00,32.73,32.75,32.72,32.74,19600.0,24.391,24.4059,24.3835,24.3984,19600.0
2009-11-18 14:15:00,32.73,32.74,32.68,32.68,27000.0,24.391,24.3984,24.3537,24.3537,27000.0
2009-11-18 14:20:00,32.68,32.71,32.67,32.69,225600.0,24.3537,24.3761,24.3463,24.3612,225600.0
2009-11-18 14:25:00,32.68,32.69,32.63,32.63,23900.0,24.3537,24.3612,24.3165,24.3165,23900.0
2009-11-18 14:30:00,32.63,32.63,32.6,32.61,13400.0,24.3165,24.3165,24.2941,24.3016,13400.0
2009-11-18 14:35:00,32.61,32.62,32.6,32.6,12800.0,24.3016,24.309,24.2941,24.2941,12800.0
2009-11-18 14:40:00,32.61,32.62,32.58,32.59,33700.0,24.3016,24.309,24.2792,24.2867,33700.0
2009-11-18 14:45:00,32.59,32.6,32.54,32.59,29700.0,24.2867,24.2941,24.2494,24.2867,29700.0
2009-11-18 14:50:00,32.59,32.6,32.54,32.54,24600.0,24.2867,24.2941,24.2494,24.2494,24600.0
2009-11-18 14:55:00,32.53,32.58,32.52,32.54,30500.0,24.2419,24.2792,24.2345,24.2494,30500.0
2009-11-18 15:00:00,32.53,32.55,32.53,32.55,26100.0,24.2419,24.2568,24.2419,24.2568,26100.0
2009-11-18 15:05:00,32.55,32.62,32.54,32.62,24400.0,24.2568,24.309,24.2494,24.309,24400.0
2009-11-18 15:10:00,32.63,32.65,32.62,32.63,17400.0,24.3165,24.3314,24.309,24.3165,17400.0
2009-11-18 15:15:00,32.63,32.67,32.63,32.64,32600.0,24.3165,24.3463,24.3165,24.3239,32600.0
2009-11-18 15:20:00,32.64,32.68,32.63,32.63,102000.0,24.3239,24.3537,24.3165,24.3165,102000.0
2009-11-18 15:25:00,32.63,32.66,32.59,32.66,160500.0,24.3165,24.3388,24.2867,24.3388,160500.0
2009-11-18 15:30:00,32.66,32.7,32.62,32.69,112900.0,24.3388,24.3686,24.309,24.3612,112900.0
2009-11-18 15:35:00,32.7,32.72,32.65,32.66,111000.0,24.3686,24.3835,24.3314,24.3388,111000.0
2009-11-18 15:40:00,32.66,32.72,32.65,32.7,199300.0,24.3388,24.3835,24.3314,24.3686,199300.0
2009-11-18 15:45:00,32.69,32.77,32.68,32.76,185900.0,24.3612,24.4208,24.3537,24.4133,185900.0
2009-11-18 15:50:00,32.76,32.79,32.7,32.76,154600.0,24.4133,24.4357,24.3686,24.4133,154600.0
2009-11-18 15:55:00,32.78,32.78,32.71,32.73,136900.0,24.4282,24.4282,24.3761,24.391,136900.0
2009-11-19 09:30:00,32.13,32.36,32.13,32.27,78300.0,23.9439,24.1153,23.9439,24.0482,78300.0
2009-11-19 09:35:00,32.28,32.34,32.06,32.1,66400.0,24.0556,24.1004,23.8917,23.9215,66400.0
2009-11-19 09:40:00,32.11,32.12,32.0,32.06,59000.0,23.929,23.9364,23.847,23.8917,59000.0
2009-11-19 09:45:00,32.01,32.1,31.94,32.03,67700.0,23.8544,23.9215,23.8023,23.8693,67700.0
2009-11-19 09:50:00,32.02,32.06,31.87,31.93,55200.0,23.8619,23.8917,23.7501,23.7948,55200.0
2009-11-19 09:55:00,31.93,32.02,31.91,31.94,27700.0,23.7948,23.8619,23.7799,23.8023,27700.0
2009-11-19 10:00:00,31.96,32.04,31.9,32.0,44000.0,23.8172,23.8768,23.7725,23.847,44000.0
2009-11-19 10:05:00,31.99,32.05,31.95,32.04,21700.0,23.8395,23.8842,23.8097,23.8768,21700.0
2009-11-19 10:10:00,32.05,32.08,32.01,32.01,27400.0,23.8842,23.9066,23.8544,23.8544,27400.0
2009-11-19 10:15:00,32.0,32.01,31.9,31.93,31600.0,23.847,23.8544,23.7725,23.7948,31600.0
2009-11-19 10:20:00,31.94,32.06,31.94,32.05,44300.0,23.8023,23.8917,23.8023,23.8842,44300.0
2009-11-19 10:25:00,32.05,32.06,32.02,32.05,36000.0,23.8842,23.8917,23.8619,23.8842,36000.0
2009-11-19 10:30:00,32.05,32.06,32.01,32.01,31200.0,23.8842,23.8917,23.8544,23.8544,31200.0
2009-11-19 10:35:00,32.01,32.05,31.99,32.03,34200.0,23.8544,23.8842,23.8395,23.8693,34200.0
2009-11-19 10:40:00,32.03,32.04,31.96,32.01,39800.0,23.8693,23.8768,23.8172,23.8544,39800.0
2009-11-19 10:45:00,32.0,32.03,31.87,31.9,51200.0,23.847,23.8693,23.7501,23.7725,51200.0
2009-11-19 10:50:00,31.89,31.93,31.85,31.91,44000.0,23.765,23.7948,23.7352,23.7799,44000.0
2009-11-19 10:55:00,31.92,31.97,31.86,31.86,47200.0,23.7874,23.8246,23.7426,23.7426,47200.0
2009-11-19 11:00:00,31.87,31.9,31.85,31.87,29700.0,23.7501,23.7725,23.7352,23.7501,29700.0
2009-11-19 11:05:00,31.87,31.87,31.81,31.83,43800.0,23.7501,23.7501,23.7054,23.7203,43800.0
2009-11-19 11:10:00,31.82,31.85,31.82,31.85,24900.0,23.7128,23.7352,23.7128,23.7352,24900.0
2009-11-19 11:15:00,31.85,31.91,31.85,31.88,40500.0,23.7352,23.7799,23.7352,23.7576,40500.0
2009-11-19 11:20:00,31.88,31.88,31.84,31.84,43700.0,23.7576,23.7576,23.7277,23.7277,43700.0
2009-11-19 11:25:00,31.85,31.92,31.85,31.92,13500.0,23.7352,23.7874,23.7352,23.7874,13500.0
2009-11-19 11:30:00,31.91,31.96,31.91,31.96,19200.0,23.7799,23.8172,23.7799,23.8172,19200.0
2009-11-19 11:35:00,31.95,31.95,31.88,31.94,11900.0,23.8097,23.8097,23.7576,23.8023,11900.0
2009-11-19 11:40:00,31.94,32.0,31.94,32.0,7900.0,23.8023,23.847,23.8023,23.847,7900.0
2009-11-19 11:45:00,32.0,32.0,31.89,31.89,20000.0,23.847,23.847,23.765,23.765,20000.0
2009-11-19 11:50:00,31.88,31.95,31.83,31.95,28800.0,23.7576,23.8097,23.7203,23.8097,28800.0
2009-11-19 11:55:00,31.94,31.99,31.92,31.97,10200.0,23.8023,23.8395,23.7874,23.8246,10200.0
2009-11-19 12:00:00,31.97,32.02,31.95,32.01,17700.0,23.8246,23.8619,23.8097,23.8544,17700.0
2009-11-19 12:05:00,32.0,32.03,32.0,32.01,2800.0,23.847,23.8693,23.847,23.8544,2800.0
2009-11-19 12:10:00,32.01,32.01,31.98,31.99,7700.0,23.8544,23.8544,23.8321,23.8395,7700.0
2009-11-19 12:15:00,31.99,32.03,31.98,32.02,22700.0,23.8395,23.8693,23.8321,23.8619,22700.0
2009-11-19 12:20:00,32.02,32.03,31.97,31.98,22700.0,23.8619,23.8693,23.8246,23.8321,22700.0
2009-11-19 12:25:00,31.98,32.06,31.98,32.06,12100.0,23.8321,23.8917,23.8321,23.8917,12100.0
2009-11-19 12:30:00,32.06,32.12,32.05,32.06,26100.0,23.8917,23.9364,23.8842,23.8917,26100.0
2009-11-19 12:35:00,32.06,32.11,32.06,32.1,6900.0,23.8917,23.929,23.8917,23.9215,6900.0
2009-11-19 12:40:00,32.1,32.11,32.07,32.07,4500.0,23.9215,23.929,23.8991,23.8991,4500.0
2009-11-19 12:45:00,32.08,32.08,32.05,32.05,5600.0,23.9066,23.9066,23.8842,23.8842,5600.0
2009-11-19 12:50:00,32.04,32.05,32.01,32.04,11700.0,23.8768,23.8842,23.8544,23.8768,11700.0
2009-11-19 12:55:00,32.04,32.07,32.03,32.07,7200.0,23.8768,23.8991,23.8693,23.8991,7200.0
2009-11-19 13:00:00,32.08,32.1,32.08,32.09,2800.0,23.9066,23.9215,23.9066,23.914,2800.0
2009-11-19 13:05:00,32.1,32.13,32.1,32.11,8100.0,23.9215,23.9439,23.9215,23.929,8100.0
2009-11-19 13:10:00,32.11,32.11,32.03,32.03,11100.0,23.929,23.929,23.8693,23.8693,11100.0
2009-11-19 13:15:00,32.02,32.04,32.0,32.0,8100.0,23.8619,23.8768,23.847,23.847,8100.0
2009-11-19 13:20:00,32.0,32.03,32.0,32.02,7900.0,23.847,23.8693,23.847,23.8619,7900.0
2009-11-19 13:25:00,32.02,32.06,32.02,32.04,12900.0,23.8619,23.8917,23.8619,23.8768,12900.0
2009-11-19 13:30:00,32.04,32.04,32.02,32.04,9600.0,23.8768,23.8768,23.8619,23.8768,9600.0
2009-11-19 13:35:00,32.04,32.13,32.04,32.12,13900.0,23.8768,23.9439,23.8768,23.9364,13900.0
2009-11-19 13:40:00,32.11,32.11,32.07,32.09,11800.0,23.929,23.929,23.8991,23.914,11800.0
2009-11-19 13:45:00,32.08,32.08,32.06,32.06,8800.0,23.9066,23.9066,23.8917,23.8917,8800.0
2009-11-19 13:50:00,32.07,32.08,32.07,32.07,9400.0,23.8991,23.9066,23.8991,23.8991,9400.0
2009-11-19 13:55:00,32.07,32.07,32.02,32.03,19700.0,23.8991,23.8991,23.8619,23.8693,19700.0
2009-11-19 14:00:00,32.02,32.03,32.0,32.0,19000.0,23.8619,23.8693,23.847,23.847,19000.0
2009-11-19 14:05:00,32.0,32.01,31.95,31.98,33900.0,23.847,23.8544,23.8097,23.8321,33900.0
2009-11-19 14:10:00,31.98,31.99,31.95,31.97,18300.0,23.8321,23.8395,23.8097,23.8246,18300.0
2009-11-19 14:15:00,31.97,32.0,31.95,31.97,14800.0,23.8246,23.847,23.8097,23.8246,14800.0
2009-11-19 14:20:00,31.97,32.08,31.97,32.08,19700.0,23.8246,23.9066,23.8246,23.9066,19700.0
2009-11-19 14:25:00,32.08,32.1,32.06,32.08,16100.0,23.9066,23.9215,23.8917,23.9066,16100.0
2009-11-19 14:30:00,32.07,32.08,32.07,32.08,4000.0,23.8991,23.9066,23.8991,23.9066,4000.0
2009-11-19 14:35:00,32.08,32.08,32.05,32.06,15300.0,23.9066,23.9066,23.8842,23.8917,15300.0
2009-11-19 14:40:00,32.06,32.11,32.05,32.1,18900.0,23.8917,23.929,23.8842,23.9215,18900.0
2009-11-19 14:45:00,32.1,32.11,32.04,32.05,36700.0,23.9215,23.929,23.8768,23.8842,36700.0
2009-11-19 14:50:00,32.05,32.07,32.03,32.04,60100.0,23.8842,23.8991,23.8693,23.8768,60100.0
2009-11-19 14:55:00,32.03,32.04,32.02,32.03,11700.0,23.8693,23.8768,23.8619,23.8693,11700.0
2009-11-19 15:00:00,32.02,32.04,31.98,32.01,33300.0,23.8619,23.8768,23.8321,23.8544,33300.0
2009-11-19 15:05:00,32.01,32.01,31.97,31.97,33400.0,23.8544,23.8544,23.8246,23.8246,33400.0
2009-11-19 15:10:00,31.98,31.99,31.94,31.94,37200.0,23.8321,23.8395,23.8023,23.8023,37200.0
2009-11-19 15:15:00,31.95,31.97,31.94,31.96,56700.0,23.8097,23.8246,23.8023,23.8172,56700.0
2009-11-19 15:20:00,31.97,31.99,31.92,31.93,40400.0,23.8246,23.8395,23.7874,23.7948,40400.0
2009-11-19 15:25:00,31.93,31.93,31.88,31.88,57400.0,23.7948,23.7948,23.7576,23.7576,57400.0
2009-11-19 15:30:00,31.89,31.91,31.84,31.84,127900.0,23.765,23.7799,23.7277,23.7277,127900.0
2009-11-19 15:35:00,31.84,31.87,31.81,31.83,113200.0,23.7277,23.7501,23.7054,23.7203,113200.0
2009-11-19 15:40:00,31.83,31.92,31.82,31.89,95500.0,23.7203,23.7874,23.7128,23.765,95500.0
2009-11-19 15:45:00,31.89,31.91,31.87,31.88,142500.0,23.765,23.7799,23.7501,23.7576,142500.0
2009-11-19 15:50:00,31.87,31.88,31.84,31.84,176200.0,23.7501,23.7576,23.7277,23.7277,176200.0
2009-11-19 15:55:00,31.84,31.89,31.84,31.87,262800.0,23.7277,23.765,23.7277,23.7501,262800.0
2009-11-20 09:30:00,31.78,31.9,31.7,31.9,394200.0,23.683,23.7725,23.6234,23.7725,394200.0
2009-11-20 09:35:00,31.9,32.07,31.86,32.05,51500.0,23.7725,23.8991,23.7426,23.8842,51500.0
2009-11-20 09:40:00,32.06,32.15,32.01,32.06,60500.0,23.8917,23.9588,23.8544,23.8917,60500.0
2009-11-20 09:45:00,32.06,32.1,31.98,31.98,42200.0,23.8917,23.9215,23.8321,23.8321,42200.0
2009-11-20 09:50:00,31.97,31.98,31.82,31.86,35600.0,23.8246,23.8321,23.7128,23.7426,35600.0
2009-11-20 09:55:00,31.86,31.88,31.8,31.82,34400.0,23.7426,23.7576,23.6979,23.7128,34400.0
2009-11-20 10:00:00,31.81,31.91,31.81,31.9,101700.0,23.7054,23.7799,23.7054,23.7725,101700.0
2009-11-20 10:05:00,31.9,31.92,31.78,31.87,47200.0,23.7725,23.7874,23.683,23.7501,47200.0
2009-11-20 10:10:00,31.87,31.92,31.78,31.91,41800.0,23.7501,23.7874,23.683,23.7799,41800.0
2009-11-20 10:15:00,31.91,31.91,31.84,31.91,26200.0,23.7799,23.7799,23.7277,23.7799,26200.0
2009-11-20 10:20:00,31.91,31.95,31.8,31.82,47000.0,23.7799,23.8097,23.6979,23.7128,47000.0
2009-11-20 10:25:00,31.82,31.84,31.78,31.84,23300.0,23.7128,23.7277,23.683,23.7277,23300.0
2009-11-20 10:30:00,31.84,31.84,31.79,31.81,24400.0,23.7277,23.7277,23.6905,23.7054,24400.0
2009-11-20 10:35:00,31.81,31.82,31.75,31.81,28400.0,23.7054,23.7128,23.6607,23.7054,28400.0
2009-11-20 10:40:00,31.8,31.81,31.67,31.68,30300.0,23.6979,23.7054,23.6011,23.6085,30300.0
2009-11-20 10:45:00,31.68,31.71,31.65,31.68,39600.0,23.6085,23.6309,23.5862,23.6085,39600.0
2009-11-20 10:50:00,31.69,31.69,31.6,31.65,41300.0,23.616,23.616,23.5489,23.5862,41300.0
2009-11-20 10:55:00,31.64,31.65,31.58,31.62,26800.0,23.5787,23.5862,23.534,23.5638,26800.0
2009-11-20 11:00:00,31.63,31.74,31.63,31.73,49000.0,23.5712,23.6532,23.5712,23.6458,49000.0
2009-11-20 11:05:00,31.73,31.77,31.73,31.76,50100.0,23.6458,23.6756,23.6458,23.6681,50100.0
2009-11-20 11:10:00,31.76,31.78,31.74,31.76,48400.0,23.6681,23.683,23.6532,23.6681,48400.0
2009-11-20 11:15:00,31.76,31.79,31.72,31.76,54200.0,23.6681,23.6905,23.6383,23.6681,54200.0
2009-11-20 11:20:00,31.75,31.81,31.74,31.8,45500.0,23.6607,23.7054,23.6532,23.6979,45500.0
2009-11-20 11:25:00,31.8,31.81,31.75,31.76,26100.0,23.6979,23.7054,23.6607,23.6681,26100.0
2009-11-20 11:30:00,31.76,31.78,31.73,31.73,22100.0,23.6681,23.683,23.6458,23.6458,22100.0
2009-11-20 11:35:00,31.73,31.78,31.72,31.75,23000.0,23.6458,23.683,23.6383,23.6607,23000.0
2009-11-20 11:40:00,31.75,31.78,31.74,31.76,13600.0,23.6607,23.683,23.6532,23.6681,13600.0
2009-11-20 11:45:00,31.76,31.83,31.76,31.78,30800.0,23.6681,23.7203,23.6681,23.683,30800.0
2009-11-20 11:50:00,31.77,31.78,31.74,31.75,13900.0,23.6756,23.683,23.6532,23.6607,13900.0
2009-11-20 11:55:00,31.75,31.83,31.75,31.8,21600.0,23.6607,23.7203,23.6607,23.6979,21600.0
2009-11-20 12:00:00,31.81,31.81,31.78,31.79,11400.0,23.7054,23.7054,23.683,23.6905,11400.0
2009-11-20 12:05:00,31.8,31.85,31.8,31.85,14000.0,23.6979,23.7352,23.6979,23.7352,14000.0
2009-11-20 12:10:00,31.83,31.85,31.81,31.85,11200.0,23.7203,23.7352,23.7054,23.7352,11200.0
2009-11-20 12:15:00,31.84,31.85,31.8,31.8,7000.0,23.7277,23.7352,23.6979,23.6979,7000.0
2009-11-20 12:20:00,31.8,31.81,31.76,31.8,25900.0,23.6979,23.7054,23.6681,23.6979,25900.0
2009-11-20 12:25:00,31.8,31.8,31.74,31.76,34200.0,23.6979,23.6979,23.6532,23.6681,34200.0
2009-11-20 12:30:00,31.77,31.77,31.71,31.71,11700.0,23.6756,23.6756,23.6309,23.6309,11700.0
2009-11-20 12:35:00,31.71,31.72,31.69,31.69,7500.0,23.6309,23.6383,23.616,23.616,7500.0
2009-11-20 12:40:00,31.7,31.7,31.67,31.68,14300.0,23.6234,23.6234,23.6011,23.6085,14300.0
2009-11-20 12:45:00,31.69,31.69,31.66,31.66,9400.0,23.616,23.616,23.5936,23.5936,9400.0
2009-11-20 12:50:00,31.66,31.68,31.64,31.67,17200.0,23.5936,23.6085,23.5787,23.6011,17200.0
2009-11-20 12:55:00,31.67,31.67,31.65,31.66,6300.0,23.6011,23.6011,23.5862,23.5936,6300.0
2009-11-20 13:00:00,31.66,31.68,31.66,31.66,14500.0,23.5936,23.6085,23.5936,23.5936,14500.0
2009-11-20 13:05:00,31.66,31.68,31.65,31.66,10500.0,23.5936,23.6085,23.5862,23.5936,10500.0
2009-11-20 13:10:00,31.66,31.69,31.65,31.68,8000.0,23.5936,23.616,23.5862,23.6085,8000.0
2009-11-20 13:15:00,31.68,31.68,31.63,31.64,17100.0,23.6085,23.6085,23.5712,23.5787,17100.0
2009-11-20 13:20:00,31.63,31.64,31.6,31.63,15500.0,23.5712,23.5787,23.5489,23.5712,15500.0
2009-11-20 13:25:00,31.64,31.68,31.64,31.68,16100.0,23.5787,23.6085,23.5787,23.6085,16100.0
2009-11-20 13:30:00,31.69,31.7,31.67,31.69,15400.0,23.616,23.6234,23.6011,23.616,15400.0
2009-11-20 13:35:00,31.68,31.7,31.66,31.7,17300.0,23.6085,23.6234,23.5936,23.6234,17300.0
2009-11-20 13:40:00,31.7,31.77,31.68,31.77,16500.0,23.6234,23.6756,23.6085,23.6756,16500.0
2009-11-20 13:45:00,31.77,31.87,31.76,31.86,61600.0,23.6756,23.7501,23.6681,23.7426,61600.0
2009-11-20 13:50:00,31.86,31.88,31.85,31.88,32000.0,23.7426,23.7576,23.7352,23.7576,32000.0
2009-11-20 13:55:00,31.87,31.89,31.85,31.86,13600.0,23.7501,23.765,23.7352,23.7426,13600.0
2009-11-20 14:00:00,31.85,31.89,31.85,31.88,18200.0,23.7352,23.765,23.7352,23.7576,18200.0
2009-11-20 14:05:00,31.88,31.89,31.83,31.89,22000.0,23.7576,23.765,23.7203,23.765,22000.0
2009-11-20 14:10:00,31.89,31.9,31.88,31.9,14300.0,23.765,23.7725,23.7576,23.7725,14300.0
2009-11-20 14:15:00,31.89,31.9,31.88,31.88,11500.0,23.765,23.7725,23.7576,23.7576,11500.0
2009-11-20 14:20:00,31.88,31.9,31.87,31.88,28000.0,23.7576,23.7725,23.7501,23.7576,28000.0
2009-11-20 14:25:00,31.89,31.91,31.86,31.91,28600.0,23.765,23.7799,23.7426,23.7799,28600.0
2009-11-20 14:30:00,31.9,31.95,31.89,31.9,26800.0,23.7725,23.8097,23.765,23.7725,26800.0
2009-11-20 14:35:00,31.91,31.93,31.87,31.91,33800.0,23.7799,23.7948,23.7501,23.7799,33800.0
2009-11-20 14:40:00,31.92,31.93,31.88,31.88,27600.0,23.7874,23.7948,23.7576,23.7576,27600.0
2009-11-20 14:45:00,31.88,31.91,31.85,31.91,29300.0,23.7576,23.7799,23.7352,23.7799,29300.0
2009-11-20 14:50:00,31.91,31.92,31.88,31.9,27900.0,23.7799,23.7874,23.7576,23.7725,27900.0
2009-11-20 14:55:00,31.9,31.92,31.89,31.9,16100.0,23.7725,23.7874,23.765,23.7725,16100.0
2009-11-20 15:00:00,31.9,31.94,31.9,31.94,38700.0,23.7725,23.8023,23.7725,23.8023,38700.0
2009-11-20 15:05:00,31.94,31.96,31.92,31.96,23900.0,23.8023,23.8172,23.7874,23.8172,23900.0
2009-11-20 15:10:00,31.95,31.97,31.95,31.97,45400.0,23.8097,23.8246,23.8097,23.8246,45400.0
2009-11-20 15:15:00,31.97,31.99,31.96,31.99,28000.0,23.8246,23.8395,23.8172,23.8395,28000.0
2009-11-20 15:20:00,31.99,32.05,31.99,32.02,54000.0,23.8395,23.8842,23.8395,23.8619,54000.0
2009-11-20 15:25:00,32.02,32.03,31.99,32.02,25300.0,23.8619,23.8693,23.8395,23.8619,25300.0
2009-11-20 15:30:00,32.02,32.09,32.02,32.08,71400.0,23.8619,23.914,23.8619,23.9066,71400.0
2009-11-20 15:35:00,32.08,32.14,32.06,32.07,87900.0,23.9066,23.9513,23.8917,23.8991,87900.0
2009-11-20 15:40:00,32.07,32.11,32.06,32.08,75700.0,23.8991,23.929,23.8917,23.9066,75700.0
2009-11-20 15:45:00,32.09,32.1,32.03,32.08,82300.0,23.914,23.9215,23.8693,23.9066,82300.0
2009-11-20 15:50:00,32.08,32.1,32.05,32.1,74600.0,23.9066,23.9215,23.8842,23.9215,74600.0
2009-11-20 15:55:00,32.1,32.11,32.07,32.07,127200.0,23.9215,23.929,23.8991,23.8991,127200.0
2009-11-23 09:30:00,32.46,32.76,32.45,32.71,93600.0,24.1898,24.4133,24.1823,24.3761,93600.0
2009-11-23 09:35:00,32.7,32.8,32.7,32.73,107100.0,24.3686,24.4432,24.3686,24.391,107100.0
2009-11-23 09:40:00,32.73,32.78,32.68,32.7,46100.0,24.391,24.4282,24.3537,24.3686,46100.0
2009-11-23 09:45:00,32.71,32.78,32.68,32.69,53400.0,24.3761,24.4282,24.3537,24.3612,53400.0
2009-11-23 09:50:00,32.68,32.7,32.63,32.67,43300.0,24.3537,24.3686,24.3165,24.3463,43300.0
2009-11-23 09:55:00,32.68,32.82,32.67,32.76,50200.0,24.3537,24.4581,24.3463,24.4133,50200.0
2009-11-23 10:00:00,32.8,32.85,32.74,32.75,44700.0,24.4432,24.4804,24.3984,24.4059,44700.0
2009-11-23 10:05:00,32.76,32.81,32.74,32.77,85300.0,24.4133,24.4506,24.3984,24.4208,85300.0
2009-11-23 10:10:00,32.78,32.82,32.75,32.81,109100.0,24.4282,24.4581,24.4059,24.4506,109100.0
2009-11-23 10:15:00,32.8,32.82,32.79,32.81,37700.0,24.4432,24.4581,24.4357,24.4506,37700.0
2009-11-23 10:20:00,32.8,32.81,32.71,32.71,47900.0,24.4432,24.4506,24.3761,24.3761,47900.0
2009-11-23 10:25:00,32.7,32.74,32.7,32.72,27200.0,24.3686,24.3984,24.3686,24.3835,27200.0
2009-11-23 10:30:00,32.73,32.75,32.71,32.74,35100.0,24.391,24.4059,24.3761,24.3984,35100.0
2009-11-23 10:35:00,32.74,32.76,32.7,32.7,43800.0,24.3984,24.4133,24.3686,24.3686,43800.0
2009-11-23 10:40:00,32.71,32.72,32.67,32.68,65700.0,24.3761,24.3835,24.3463,24.3537,65700.0
2009-11-23 10:45:00,32.69,32.69,32.65,32.65,55900.0,24.3612,24.3612,24.3314,24.3314,55900.0
2009-11-23 10:50:00,32.65,32.69,32.56,32.56,52200.0,24.3314,24.3612,24.2643,24.2643,52200.0
2009-11-23 10:55:00,32.57,32.57,32.54,32.56,39200.0,24.2718,24.2718,24.2494,24.2643,39200.0
2009-11-23 11:00:00,32.56,32.61,32.56,32.59,37000.0,24.2643,24.3016,24.2643,24.2867,37000.0
2009-11-23 11:05:00,32.59,32.6,32.54,32.55,20900.0,24.2867,24.2941,24.2494,24.2568,20900.0
2009-11-23 11:10:00,32.55,32.59,32.54,32.57,32400.0,24.2568,24.2867,24.2494,24.2718,32400.0
2009-11-23 11:15:00,32.57,32.57,32.54,32.57,25000.0,24.2718,24.2718,24.2494,24.2718,25000.0
2009-11-23 11:20:00,32.58,32.62,32.56,32.56,56500.0,24.2792,24.309,24.2643,24.2643,56500.0
2009-11-23 11:25:00,32.56,32.58,32.48,32.49,28100.0,24.2643,24.2792,24.2047,24.2121,28100.0
2009-11-23 11:30:00,32.49,32.56,32.49,32.56,14800.0,24.2121,24.2643,24.2121,24.2643,14800.0
2009-11-23 11:35:00,32.55,32.56,32.51,32.53,14100.0,24.2568,24.2643,24.227,24.2419,14100.0
2009-11-23 11:40:00,32.52,32.53,32.45,32.51,41800.0,24.2345,24.2419,24.1823,24.227,41800.0
2009-11-23 11:45:00,32.51,32.54,32.5,32.53,24100.0,24.227,24.2494,24.2196,24.2419,24100.0
2009-11-23 11:50:00,32.52,32.53,32.48,32.49,15500.0,24.2345,24.2419,24.2047,24.2121,15500.0
2009-11-23 11:55:00,32.49,32.49,32.4,32.42,18700.0,24.2121,24.2121,24.1451,24.16,18700.0
2009-11-23 12:00:00,32.43,32.46,32.41,32.46,19900.0,24.1674,24.1898,24.1525,24.1898,19900.0
2009-11-23 12:05:00,32.47,32.5,32.44,32.46,9700.0,24.1972,24.2196,24.1749,24.1898,9700.0
2009-11-23 12:10:00,32.47,32.47,32.41,32.42,8400.0,24.1972,24.1972,24.1525,24.16,8400.0
2009-11-23 12:15:00,32.42,32.42,32.38,32.39,19500.0,24.16,24.16,24.1302,24.1376,19500.0
2009-11-23 12:20:00,32.38,32.38,32.35,32.37,15400.0,24.1302,24.1302,24.1078,24.1227,15400.0
2009-11-23 12:25:00,32.37,32.38,32.32,32.32,10500.0,24.1227,24.1302,24.0854,24.0854,10500.0
2009-11-23 12:30:00,32.31,32.33,32.24,32.31,37300.0,24.078,24.0929,24.0258,24.078,37300.0
2009-11-23 12:35:00,32.3,32.33,32.3,32.33,7000.0,24.0705,24.0929,24.0705,24.0929,7000.0
2009-11-23 12:40:00,32.33,32.36,32.33,32.36,21300.0,24.0929,24.1153,24.0929,24.1153,21300.0
2009-11-23 12:45:00,32.35,32.41,32.35,32.38,23300.0,24.1078,24.1525,24.1078,24.1302,23300.0
2009-11-23 12:50:00,32.35,32.35,32.32,32.34,21700.0,24.1078,24.1078,24.0854,24.1004,21700.0
2009-11-23 12:55:00,32.34,32.37,32.34,32.35,7400.0,24.1004,24.1227,24.1004,24.1078,7400.0
2009-11-23 13:00:00,32.34,32.36,32.33,32.33,10200.0,24.1004,24.1153,24.0929,24.0929,10200.0
2009-11-23 13:05:00,32.33,32.33,32.31,32.31,8900.0,24.0929,24.0929,24.078,24.078,8900.0
2009-11-23 13:10:00,32.31,32.32,32.28,32.29,10200.0,24.078,24.0854,24.0556,24.0631,10200.0
2009-11-23 13:15:00,32.28,32.31,32.27,32.31,15300.0,24.0556,24.078,24.0482,24.078,15300.0
2009-11-23 13:20:00,32.3,32.35,32.3,32.33,7800.0,24.0705,24.1078,24.0705,24.0929,7800.0
2009-11-23 13:25:00,32.33,32.33,32.29,32.3,9800.0,24.0929,24.0929,24.0631,24.0705,9800.0
2009-11-23 13:30:00,32.3,32.31,32.28,32.28,11400.0,24.0705,24.078,24.0556,24.0556,11400.0
2009-11-23 13:35:00,32.29,32.34,32.29,32.34,20700.0,24.0631,24.1004,24.0631,24.1004,20700.0
2009-11-23 13:40:00,32.34,32.35,32.33,32.33,11100.0,24.1004,24.1078,24.0929,24.0929,11100.0
2009-11-23 13:45:00,32.33,32.34,32.28,32.28,12600.0,24.0929,24.1004,24.0556,24.0556,12600.0
2009-11-23 13:50:00,32.28,32.29,32.25,32.28,25600.0,24.0556,24.0631,24.0333,24.0556,25600.0
2009-11-23 13:55:00,32.28,32.29,32.25,32.28,18700.0,24.0556,24.0631,24.0333,24.0556,18700.0
2009-11-23 14:00:00,32.27,32.29,32.24,32.26,34800.0,24.0482,24.0631,24.0258,24.0407,34800.0
2009-11-23 14:05:00,32.27,32.3,32.25,32.26,31300.0,24.0482,24.0705,24.0333,24.0407,31300.0
2009-11-23 14:10:00,32.25,32.26,32.22,32.24,15200.0,24.0333,24.0407,24.0109,24.0258,15200.0
2009-11-23 14:15:00,32.24,32.26,32.23,32.26,25900.0,24.0258,24.0407,24.0184,24.0407,25900.0
2009-11-23 14:20:00,32.26,32.27,32.22,32.27,23700.0,24.0407,24.0482,24.0109,24.0482,23700.0
2009-11-23 14:25:00,32.28,32.3,32.26,32.3,15800.0,24.0556,24.0705,24.0407,24.0705,15800.0
2009-11-23 14:30:00,32.29,32.3,32.28,32.3,15200.0,24.0631,24.0705,24.0556,24.0705,15200.0
2009-11-23 14:35:00,32.29,32.33,32.29,32.32,51600.0,24.0631,24.0929,24.0631,24.0854,51600.0
2009-11-23 14:40:00,32.32,32.33,32.3,32.3,12600.0,24.0854,24.0929,24.0705,24.0705,12600.0
2009-11-23 14:45:00,32.31,32.31,32.29,32.31,24200.0,24.078,24.078,24.0631,24.078,24200.0
2009-11-23 14:50:00,32.3,32.31,32.29,32.31,10300.0,24.0705,24.078,24.0631,24.078,10300.0
2009-11-23 14:55:00,32.3,32.31,32.28,32.28,26400.0,24.0705,24.078,24.0556,24.0556,26400.0
2009-11-23 15:00:00,32.28,32.33,32.28,32.31,45400.0,24.0556,24.0929,24.0556,24.078,45400.0
2009-11-23 15:05:00,32.31,32.35,32.31,32.33,30400.0,24.078,24.1078,24.078,24.0929,30400.0
2009-11-23 15:10:00,32.33,32.33,32.31,32.32,11500.0,24.0929,24.0929,24.078,24.0854,11500.0
2009-11-23 15:15:00,32.32,32.33,32.31,32.33,39800.0,24.0854,24.0929,24.078,24.0929,39800.0
2009-11-23 15:20:00,32.33,32.34,32.28,32.28,37200.0,24.0929,24.1004,24.0556,24.0556,37200.0
2009-11-23 15:25:00,32.28,32.3,32.26,32.27,40100.0,24.0556,24.0705,24.0407,24.0482,40100.0
2009-11-23 15:30:00,32.28,32.28,32.19,32.21,56200.0,24.0556,24.0556,23.9886,24.0035,56200.0
2009-11-23 15:35:00,32.2,32.23,32.17,32.21,35900.0,23.996,24.0184,23.9737,24.0035,35900.0
2009-11-23 15:40:00,32.23,32.27,32.22,32.23,54500.0,24.0184,24.0482,24.0109,24.0184,54500.0
2009-11-23 15:45:00,32.22,32.24,32.19,32.24,58500.0,24.0109,24.0258,23.9886,24.0258,58500.0
2009-11-23 15:50:00,32.23,32.26,32.22,32.25,95400.0,24.0184,24.0407,24.0109,24.0333,95400.0
2009-11-23 15:55:00,32.25,32.27,32.23,32.27,92400.0,24.0333,24.0482,24.0184,24.0482,92400.0
2009-11-24 09:30:00,32.23,32.28,32.1,32.17,35200.0,24.0184,24.0556,23.9215,23.9737,35200.0
2009-11-24 09:35:00,32.15,32.21,32.1,32.21,20800.0,23.9588,24.0035,23.9215,24.0035,20800.0
2009-11-24 09:40:00,32.21,32.28,32.17,32.17,40700.0,24.0035,24.0556,23.9737,23.9737,40700.0
2009-11-24 09:45:00,32.18,32.22,32.17,32.21,48900.0,23.9811,24.0109,23.9737,24.0035,48900.0
2009-11-24 09:50:00,32.21,32.21,32.04,32.06,49700.0,24.0035,24.0035,23.8768,23.8917,49700.0
2009-11-24 09:55:00,32.05,32.15,32.01,32.07,107800.0,23.8842,23.9588,23.8544,23.8991,107800.0
2009-11-24 10:00:00,32.07,32.3,32.06,32.2,152500.0,23.8991,24.0705,23.8917,23.996,152500.0
2009-11-24 10:05:00,32.2,32.21,32.05,32.08,48300.0,23.996,24.0035,23.8842,23.9066,48300.0
2009-11-24 10:10:00,32.08,32.19,32.03,32.18,41500.0,23.9066,23.9886,23.8693,23.9811,41500.0
2009-11-24 10:15:00,32.18,32.22,32.13,32.14,133000.0,23.9811,24.0109,23.9439,23.9513,133000.0
2009-11-24 10:20:00,32.14,32.14,32.1,32.14,18200.0,23.9513,23.9513,23.9215,23.9513,18200.0
2009-11-24 10:25:00,32.16,32.16,32.11,32.14,19500.0,23.9662,23.9662,23.929,23.9513,19500.0
2009-11-24 10:30:00,32.14,32.23,32.1,32.11,42800.0,23.9513,24.0184,23.9215,23.929,42800.0
2009-11-24 10:35:00,32.12,32.19,32.11,32.17,31700.0,23.9364,23.9886,23.929,23.9737,31700.0
2009-11-24 10:40:00,32.18,32.26,32.18,32.24,47800.0,23.9811,24.0407,23.9811,24.0258,47800.0
2009-11-24 10:45:00,32.25,32.32,32.23,32.26,48200.0,24.0333,24.0854,24.0184,24.0407,48200.0
2009-11-24 10:50:00,32.25,32.32,32.21,32.26,41800.0,24.0333,24.0854,24.0035,24.0407,41800.0
2009-11-24 10:55:00,32.26,32.27,32.19,32.19,32600.0,24.0407,24.0482,23.9886,23.9886,32600.0
2009-11-24 11:00:00,32.2,32.2,32.15,32.15,20800.0,23.996,23.996,23.9588,23.9588,20800.0
2009-11-24 11:05:00,32.15,32.23,32.14,32.23,83700.0,23.9588,24.0184,23.9513,24.0184,83700.0
2009-11-24 11:10:00,32.22,32.29,32.22,32.24,40500.0,24.0109,24.0631,24.0109,24.0258,40500.0
2009-11-24 11:15:00,32.25,32.25,32.15,32.17,35600.0,24.0333,24.0333,23.9588,23.9737,35600.0
2009-11-24 11:20:00,32.17,32.21,32.14,32.15,34300.0,23.9737,24.0035,23.9513,23.9588,34300.0
2009-11-24 11:25:00,32.15,32.15,32.08,32.08,22400.0,23.9588,23.9588,23.9066,23.9066,22400.0
2009-11-24 11:30:00,32.08,32.17,32.05,32.14,44700.0,23.9066,23.9737,23.8842,23.9513,44700.0
2009-11-24 11:35:00,32.14,32.19,32.13,32.15,34100.0,23.9513,23.9886,23.9439,23.9588,34100.0
2009-11-24 11:40:00,32.15,32.16,32.06,32.06,10700.0,23.9588,23.9662,23.8917,23.8917,10700.0
2009-11-24 11:45:00,32.06,32.07,32.05,32.06,10600.0,23.8917,23.8991,23.8842,23.8917,10600.0
2009-11-24 11:50:00,32.07,32.09,32.04,32.06,39600.0,23.8991,23.914,23.8768,23.8917,39600.0
2009-11-24 11:55:00,32.06,32.11,32.06,32.11,6500.0,23.8917,23.929,23.8917,23.929,6500.0
2009-11-24 12:00:00,32.11,32.13,32.05,32.05,24700.0,23.929,23.9439,23.8842,23.8842,24700.0
2009-11-24 12:05:00,32.04,32.05,32.02,32.04,21200.0,23.8768,23.8842,23.8619,23.8768,21200.0
2009-11-24 12:10:00,32.03,32.08,32.03,32.03,8800.0,23.8693,23.9066,23.8693,23.8693,8800.0
2009-11-24 12:15:00,32.03,32.07,32.03,32.04,12000.0,23.8693,23.8991,23.8693,23.8768,12000.0
2009-11-24 12:20:00,32.05,32.06,32.04,32.05,7800.0,23.8842,23.8917,23.8768,23.8842,7800.0
2009-11-24 12:25:00,32.04,32.04,32.01,32.02,9800.0,23.8768,23.8768,23.8544,23.8619,9800.0
2009-11-24 12:30:00,32.01,32.02,32.0,32.0,9600.0,23.8544,23.8619,23.847,23.847,9600.0
2009-11-24 12:35:00,32.0,32.02,31.98,31.99,15400.0,23.847,23.8619,23.8321,23.8395,15400.0
2009-11-24 12:40:00,31.98,32.0,31.94,31.95,16200.0,23.8321,23.847,23.8023,23.8097,16200.0
2009-11-24 12:45:00,31.95,32.0,31.95,31.99,9800.0,23.8097,23.847,23.8097,23.8395,9800.0
2009-11-24 12:50:00,31.99,31.99,31.94,31.95,6300.0,23.8395,23.8395,23.8023,23.8097,6300.0
2009-11-24 12:55:00,31.95,31.95,31.92,31.92,10300.0,23.8097,23.8097,23.7874,23.7874,10300.0
2009-11-24 13:00:00,31.93,31.98,31.93,31.96,16200.0,23.7948,23.8321,23.7948,23.8172,16200.0
2009-11-24 13:05:00,31.96,32.04,31.96,32.01,20100.0,23.8172,23.8768,23.8172,23.8544,20100.0
2009-11-24 13:10:00,32.01,32.04,32.01,32.02,6800.0,23.8544,23.8768,23.8544,23.8619,6800.0
2009-11-24 13:15:00,32.02,32.02,31.97,31.97,11800.0,23.8619,23.8619,23.8246,23.8246,11800.0
2009-11-24 13:20:00,31.98,31.98,31.97,31.98,2600.0,23.8321,23.8321,23.8246,23.8321,2600.0
2009-11-24 13:25:00,31.98,31.98,31.93,31.93,18600.0,23.8321,23.8321,23.7948,23.7948,18600.0
2009-11-24 13:30:00,31.93,31.94,31.9,31.91,16800.0,23.7948,23.8023,23.7725,23.7799,16800.0
2009-11-24 13:35:00,31.91,31.91,31.89,31.9,11900.0,23.7799,23.7799,23.765,23.7725,11900.0
2009-11-24 13:40:00,31.89,31.9,31.87,31.88,31700.0,23.765,23.7725,23.7501,23.7576,31700.0
2009-11-24 13:45:00,31.87,31.88,31.84,31.84,17700.0,23.7501,23.7576,23.7277,23.7277,17700.0
2009-11-24 13:50:00,31.84,31.84,31.79,31.8,21700.0,23.7277,23.7277,23.6905,23.6979,21700.0
2009-11-24 13:55:00,31.8,31.83,31.8,31.81,17200.0,23.6979,23.7203,23.6979,23.7054,17200.0
2009-11-24 14:00:00,31.81,31.85,31.8,31.8,26600.0,23.7054,23.7352,23.6979,23.6979,26600.0
2009-11-24 14:05:00,31.81,31.88,31.81,31.87,26600.0,23.7054,23.7576,23.7054,23.7501,26600.0
2009-11-24 14:10:00,31.87,31.89,31.86,31.87,24700.0,23.7501,23.765,23.7426,23.7501,24700.0
2009-11-24 14:15:00,31.88,31.89,31.86,31.89,13800.0,23.7576,23.765,23.7426,23.765,13800.0
2009-11-24 14:20:00,31.89,31.97,31.87,31.94,98900.0,23.765,23.8246,23.7501,23.8023,98900.0
2009-11-24 14:25:00,31.93,31.95,31.91,31.92,15700.0,23.7948,23.8097,23.7799,23.7874,15700.0
2009-11-24 14:30:00,31.92,31.96,31.9,31.93,51400.0,23.7874,23.8172,23.7725,23.7948,51400.0
2009-11-24 14:35:00,31.94,31.95,31.93,31.95,18500.0,23.8023,23.8097,23.7948,23.8097,18500.0
2009-11-24 14:40:00,31.95,31.97,31.94,31.95,33400.0,23.8097,23.8246,23.8023,23.8097,33400.0
2009-11-24 14:45:00,31.96,32.04,31.96,32.02,40000.0,23.8172,23.8768,23.8172,23.8619,40000.0
2009-11-24 14:50:00,32.03,32.08,32.02,32.08,34200.0,23.8693,23.9066,23.8619,23.9066,34200.0
2009-11-24 14:55:00,32.08,32.08,32.07,32.08,23800.0,23.9066,23.9066,23.8991,23.9066,23800.0
2009-11-24 15:00:00,32.08,32.1,32.08,32.08,18900.0,23.9066,23.9215,23.9066,23.9066,18900.0
2009-11-24 15:05:00,32.09,32.09,32.05,32.06,15400.0,23.914,23.914,23.8842,23.8917,15400.0
2009-11-24 15:10:00,32.06,32.06,32.02,32.03,19400.0,23.8917,23.8917,23.8619,23.8693,19400.0
2009-11-24 15:15:00,32.02,32.06,32.02,32.04,39900.0,23.8619,23.8917,23.8619,23.8768,39900.0
2009-11-24 15:20:00,32.04,32.06,32.03,32.05,21000.0,23.8768,23.8917,23.8693,23.8842,21000.0
2009-11-24 15:25:00,32.05,32.09,32.05,32.07,32300.0,23.8842,23.914,23.8842,23.8991,32300.0
2009-11-24 15:30:00,32.07,32.08,32.04,32.06,37100.0,23.8991,23.9066,23.8768,23.8917,37100.0
2009-11-24 15:35:00,32.06,32.06,32.02,32.06,26800.0,23.8917,23.8917,23.8619,23.8917,26800.0
2009-11-24 15:40:00,32.05,32.07,32.01,32.06,68600.0,23.8842,23.8991,23.8544,23.8917,68600.0
2009-11-24 15:45:00,32.06,32.07,32.04,32.05,38200.0,23.8917,23.8991,23.8768,23.8842,38200.0
2009-11-24 15:50:00,32.04,32.09,32.04,32.09,53300.0,23.8768,23.914,23.8768,23.914,53300.0
2009-11-24 15:55:00,32.08,32.13,32.08,32.12,105200.0,23.9066,23.9439,23.9066,23.9364,105200.0
2009-11-25 09:30:00,32.26,32.48,32.15,32.23,54600.0,24.0407,24.2047,23.9588,24.0184,54600.0
2009-11-25 09:35:00,32.21,32.28,32.21,32.27,39000.0,24.0035,24.0556,24.0035,24.0482,39000.0
2009-11-25 09:40:00,32.26,32.33,32.22,32.32,54700.0,24.0407,24.0929,24.0109,24.0854,54700.0
2009-11-25 09:45:00,32.33,32.41,32.32,32.38,52100.0,24.0929,24.1525,24.0854,24.1302,52100.0
2009-11-25 09:50:00,32.38,32.42,32.37,32.41,40100.0,24.1302,24.16,24.1227,24.1525,40100.0
2009-11-25 09:55:00,32.42,32.52,32.41,32.44,35800.0,24.16,24.2345,24.1525,24.1749,35800.0
2009-11-25 10:00:00,32.45,32.52,32.38,32.49,74000.0,24.1823,24.2345,24.1302,24.2121,74000.0
2009-11-25 10:05:00,32.49,32.57,32.49,32.57,53900.0,24.2121,24.2718,24.2121,24.2718,53900.0
2009-11-25 10:10:00,32.56,32.58,32.5,32.51,32800.0,24.2643,24.2792,24.2196,24.227,32800.0
2009-11-25 10:15:00,32.51,32.61,32.51,32.61,42800.0,24.227,24.3016,24.227,24.3016,42800.0
2009-11-25 10:20:00,32.62,32.65,32.6,32.65,60900.0,24.309,24.3314,24.2941,24.3314,60900.0
2009-11-25 10:25:00,32.64,32.64,32.54,32.56,53400.0,24.3239,24.3239,24.2494,24.2643,53400.0
2009-11-25 10:30:00,32.58,32.66,32.58,32.6,55700.0,24.2792,24.3388,24.2792,24.2941,55700.0
2009-11-25 10:35:00,32.6,32.65,32.57,32.62,78400.0,24.2941,24.3314,24.2718,24.309,78400.0
2009-11-25 10:40:00,32.63,32.65,32.58,32.62,118400.0,24.3165,24.3314,24.2792,24.309,118400.0
2009-11-25 10:45:00,32.62,32.66,32.62,32.63,36800.0,24.309,24.3388,24.309,24.3165,36800.0
2009-11-25 10:50:00,32.62,32.67,32.62,32.66,38200.0,24.309,24.3463,24.309,24.3388,38200.0
2009-11-25 10:55:00,32.66,32.68,32.61,32.65,45700.0,24.3388,24.3537,24.3016,24.3314,45700.0
2009-11-25 11:00:00,32.65,32.67,32.63,32.65,78100.0,24.3314,24.3463,24.3165,24.3314,78100.0
2009-11-25 11:05:00,32.65,32.66,32.64,32.65,55700.0,24.3314,24.3388,24.3239,24.3314,55700.0
2009-11-25 11:10:00,32.65,32.74,32.65,32.72,82700.0,24.3314,24.3984,24.3314,24.3835,82700.0
2009-11-25 11:15:00,32.72,32.81,32.72,32.81,37700.0,24.3835,24.4506,24.3835,24.4506,37700.0
2009-11-25 11:20:00,32.81,32.81,32.74,32.76,42800.0,24.4506,24.4506,24.3984,24.4133,42800.0
2009-11-25 11:25:00,32.76,32.81,32.74,32.81,36500.0,24.4133,24.4506,24.3984,24.4506,36500.0
2009-11-25 11:30:00,32.82,32.83,32.8,32.8,13500.0,24.4581,24.4655,24.4432,24.4432,13500.0
2009-11-25 11:35:00,32.8,32.81,32.78,32.78,35700.0,24.4432,24.4506,24.4282,24.4282,35700.0
2009-11-25 11:40:00,32.78,32.79,32.71,32.72,32800.0,24.4282,24.4357,24.3761,24.3835,32800.0
2009-11-25 11:45:00,32.71,32.75,32.68,32.75,23600.0,24.3761,24.4059,24.3537,24.4059,23600.0
2009-11-25 11:50:00,32.75,32.76,32.72,32.72,23200.0,24.4059,24.4133,24.3835,24.3835,23200.0
2009-11-25 11:55:00,32.73,32.77,32.72,32.74,39700.0,24.391,24.4208,24.3835,24.3984,39700.0
2009-11-25 12:00:00,32.75,32.84,32.75,32.84,82600.0,24.4059,24.473,24.4059,24.473,82600.0
2009-11-25 12:05:00,32.84,32.85,32.78,32.81,69300.0,24.473,24.4804,24.4282,24.4506,69300.0
2009-11-25 12:10:00,32.81,32.81,32.77,32.78,15700.0,24.4506,24.4506,24.4208,24.4282,15700.0
2009-11-25 12:15:00,32.78,32.81,32.77,32.81,19200.0,24.4282,24.4506,24.4208,24.4506,19200.0
2009-11-25 12:20:00,32.8,32.81,32.78,32.8,36000.0,24.4432,24.4506,24.4282,24.4432,36000.0
2009-11-25 12:25:00,32.79,32.81,32.77,32.81,11800.0,24.4357,24.4506,24.4208,24.4506,11800.0
2009-11-25 12:30:00,32.81,32.84,32.8,32.81,38900.0,24.4506,24.473,24.4432,24.4506,38900.0
2009-11-25 12:35:00,32.82,32.85,32.79,32.79,27800.0,24.4581,24.4804,24.4357,24.4357,27800.0
2009-11-25 12:40:00,32.79,32.83,32.79,32.8,37100.0,24.4357,24.4655,24.4357,24.4432,37100.0
2009-11-25 12:45:00,32.8,32.81,32.79,32.8,22300.0,24.4432,24.4506,24.4357,24.4432,22300.0
2009-11-25 12:50:00,32.8,32.81,32.8,32.81,19100.0,24.4432,24.4506,24.4432,24.4506,19100.0
2009-11-25 12:55:00,32.8,32.88,32.8,32.88,21900.0,24.4432,24.5028,24.4432,24.5028,21900.0
2009-11-25 13:00:00,32.88,32.93,32.87,32.92,23700.0,24.5028,24.54,24.4953,24.5326,23700.0
2009-11-25 13:05:00,32.92,32.98,32.91,32.98,43000.0,24.5326,24.5773,24.5251,24.5773,43000.0
2009-11-25 13:10:00,32.98,33.01,32.97,33.0,41200.0,24.5773,24.5996,24.5698,24.5922,41200.0
2009-11-25 13:15:00,32.99,33.04,32.99,33.0,59000.0,24.5847,24.622,24.5847,24.5922,59000.0
2009-11-25 13:20:00,33.0,33.01,33.0,33.0,10400.0,24.5922,24.5996,24.5922,24.5922,10400.0
2009-11-25 13:25:00,33.0,33.01,33.0,33.0,6700.0,24.5922,24.5996,24.5922,24.5922,6700.0
2009-11-25 13:30:00,33.0,33.02,33.0,33.01,69400.0,24.5922,24.6071,24.5922,24.5996,69400.0
2009-11-25 13:35:00,33.01,33.01,33.0,33.01,15000.0,24.5996,24.5996,24.5922,24.5996,15000.0
2009-11-25 13:40:00,33.0,33.03,33.0,33.03,25600.0,24.5922,24.6146,24.5922,24.6146,25600.0
2009-11-25 13:45:00,33.03,33.05,33.02,33.03,34600.0,24.6146,24.6295,24.6071,24.6146,34600.0
2009-11-25 13:50:00,33.03,33.04,33.02,33.02,19200.0,24.6146,24.622,24.6071,24.6071,19200.0
2009-11-25 13:55:00,33.02,33.07,33.02,33.06,35500.0,24.6071,24.6444,24.6071,24.6369,35500.0
2009-11-25 14:00:00,33.07,33.07,33.04,33.04,28000.0,24.6444,24.6444,24.622,24.622,28000.0
2009-11-25 14:05:00,33.04,33.04,33.0,33.0,22800.0,24.622,24.622,24.5922,24.5922,22800.0
2009-11-25 14:10:00,33.0,33.02,32.98,32.99,75100.0,24.5922,24.6071,24.5773,24.5847,75100.0
2009-11-25 14:15:00,32.99,33.0,32.99,32.99,15800.0,24.5847,24.5922,24.5847,24.5847,15800.0
2009-11-25 14:20:00,32.99,33.03,32.99,33.02,40800.0,24.5847,24.6146,24.5847,24.6071,40800.0
2009-11-25 14:25:00,33.02,33.02,33.01,33.01,8700.0,24.6071,24.6071,24.5996,24.5996,8700.0
2009-11-25 14:30:00,33.01,33.01,32.99,32.99,10700.0,24.5996,24.5996,24.5847,24.5847,10700.0
2009-11-25 14:35:00,32.99,32.99,32.96,32.96,14000.0,24.5847,24.5847,24.5624,24.5624,14000.0
2009-11-25 14:40:00,32.96,32.97,32.94,32.95,20700.0,24.5624,24.5698,24.5475,24.5549,20700.0
2009-11-25 14:45:00,32.96,33.01,32.94,33.0,52600.0,24.5624,24.5996,24.5475,24.5922,52600.0
2009-11-25 14:50:00,33.0,33.01,32.99,33.01,14800.0,24.5922,24.5996,24.5847,24.5996,14800.0
2009-11-25 14:55:00,32.99,33.0,32.97,33.0,34900.0,24.5847,24.5922,24.5698,24.5922,34900.0
2009-11-25 15:00:00,32.99,33.0,32.98,32.98,21100.0,24.5847,24.5922,24.5773,24.5773,21100.0
2009-11-25 15:05:00,32.98,33.0,32.98,32.99,32300.0,24.5773,24.5922,24.5773,24.5847,32300.0
2009-11-25 15:10:00,32.98,33.0,32.96,32.96,30500.0,24.5773,24.5922,24.5624,24.5624,30500.0
2009-11-25 15:15:00,32.95,32.97,32.95,32.95,18300.0,24.5549,24.5698,24.5549,24.5549,18300.0
2009-11-25 15:20:00,32.95,32.96,32.93,32.94,14000.0,24.5549,24.5624,24.54,24.5475,14000.0
2009-11-25 15:25:00,32.94,32.97,32.94,32.95,44100.0,24.5475,24.5698,24.5475,24.5549,44100.0
2009-11-25 15:30:00,32.96,33.0,32.96,33.0,32800.0,24.5624,24.5922,24.5624,24.5922,32800.0
2009-11-25 15:35:00,33.0,33.0,32.97,32.98,32100.0,24.5922,24.5922,24.5698,24.5773,32100.0
2009-11-25 15:40:00,32.98,33.02,32.97,33.01,61900.0,24.5773,24.6071,24.5698,24.5996,61900.0
2009-11-25 15:45:00,33.0,33.02,32.97,32.99,81300.0,24.5922,24.6071,24.5698,24.5847,81300.0
2009-11-25 15:50:00,33.0,33.04,33.0,33.04,92200.0,24.5922,24.622,24.5922,24.622,92200.0
2009-11-25 15:55:00,33.03,33.04,33.01,33.01,108000.0,24.6146,24.622,24.5996,24.5996,108000.0
2009-11-27 09:30:00,31.59,31.7,31.5,31.69,72700.0,23.5414,23.6234,23.4744,23.616,72700.0
2009-11-27 09:35:00,31.7,31.83,31.66,31.79,91900.0,23.6234,23.7203,23.5936,23.6905,91900.0
2009-11-27 09:40:00,31.78,31.91,31.76,31.89,72200.0,23.683,23.7799,23.6681,23.765,72200.0
2009-11-27 09:45:00,31.87,32.0,31.83,31.97,113900.0,23.7501,23.847,23.7203,23.8246,113900.0
2009-11-27 09:50:00,31.97,32.05,31.93,32.01,97500.0,23.8246,23.8842,23.7948,23.8544,97500.0
2009-11-27 09:55:00,32.01,32.05,31.95,31.97,47900.0,23.8544,23.8842,23.8097,23.8246,47900.0
2009-11-27 10:00:00,31.97,32.15,31.96,32.04,55200.0,23.8246,23.9588,23.8172,23.8768,55200.0
2009-11-27 10:05:00,32.04,32.07,31.94,31.95,48800.0,23.8768,23.8991,23.8023,23.8097,48800.0
2009-11-27 10:10:00,31.97,32.03,31.95,32.03,35200.0,23.8246,23.8693,23.8097,23.8693,35200.0
2009-11-27 10:15:00,32.04,32.1,32.04,32.08,40300.0,23.8768,23.9215,23.8768,23.9066,40300.0
2009-11-27 10:20:00,32.08,32.17,32.05,32.13,39300.0,23.9066,23.9737,23.8842,23.9439,39300.0
2009-11-27 10:25:00,32.14,32.14,32.08,32.09,21500.0,23.9513,23.9513,23.9066,23.914,21500.0
2009-11-27 10:30:00,32.1,32.12,32.04,32.09,26800.0,23.9215,23.9364,23.8768,23.914,26800.0
2009-11-27 10:35:00,32.1,32.17,32.09,32.15,23600.0,23.9215,23.9737,23.914,23.9588,23600.0
2009-11-27 10:40:00,32.14,32.2,32.09,32.16,38000.0,23.9513,23.996,23.914,23.9662,38000.0
2009-11-27 10:45:00,32.16,32.2,32.14,32.17,38500.0,23.9662,23.996,23.9513,23.9737,38500.0
2009-11-27 10:50:00,32.17,32.29,32.16,32.21,55400.0,23.9737,24.0631,23.9662,24.0035,55400.0
2009-11-27 10:55:00,32.21,32.22,32.16,32.19,36900.0,24.0035,24.0109,23.9662,23.9886,36900.0
2009-11-27 11:00:00,32.19,32.28,32.17,32.26,48500.0,23.9886,24.0556,23.9737,24.0407,48500.0
2009-11-27 11:05:00,32.26,32.29,32.21,32.21,54700.0,24.0407,24.0631,24.0035,24.0035,54700.0
2009-11-27 11:10:00,32.21,32.27,32.2,32.22,45500.0,24.0035,24.0482,23.996,24.0109,45500.0
2009-11-27 11:15:00,32.21,32.24,32.15,32.16,39800.0,24.0035,24.0258,23.9588,23.9662,39800.0
2009-11-27 11:20:00,32.15,32.15,32.09,32.14,27300.0,23.9588,23.9588,23.914,23.9513,27300.0
2009-11-27 11:25:00,32.14,32.18,32.1,32.13,9500.0,23.9513,23.9811,23.9215,23.9439,9500.0
2009-11-27 11:30:00,32.12,32.14,32.07,32.11,18400.0,23.9364,23.9513,23.8991,23.929,18400.0
2009-11-27 11:35:00,32.12,32.16,32.09,32.13,13100.0,23.9364,23.9662,23.914,23.9439,13100.0
2009-11-27 11:40:00,32.13,32.16,32.1,32.13,9500.0,23.9439,23.9662,23.9215,23.9439,9500.0
2009-11-27 11:45:00,32.14,32.16,32.14,32.15,9200.0,23.9513,23.9662,23.9513,23.9588,9200.0
2009-11-27 11:50:00,32.14,32.19,32.13,32.18,17500.0,23.9513,23.9886,23.9439,23.9811,17500.0
2009-11-27 11:55:00,32.17,32.18,32.09,32.12,16100.0,23.9737,23.9811,23.914,23.9364,16100.0
2009-11-27 12:00:00,32.13,32.16,32.1,32.11,36600.0,23.9439,23.9662,23.9215,23.929,36600.0
2009-11-27 12:05:00,32.12,32.12,32.06,32.09,32100.0,23.9364,23.9364,23.8917,23.914,32100.0
2009-11-27 12:10:00,32.1,32.11,32.1,32.11,21200.0,23.9215,23.929,23.9215,23.929,21200.0
2009-11-27 12:15:00,32.11,32.12,32.09,32.1,15500.0,23.929,23.9364,23.914,23.9215,15500.0
2009-11-27 12:20:00,32.09,32.1,32.04,32.07,27300.0,23.914,23.9215,23.8768,23.8991,27300.0
2009-11-27 12:25:00,32.06,32.12,32.06,32.11,31900.0,23.8917,23.9364,23.8917,23.929,31900.0
2009-11-27 12:30:00,32.1,32.14,32.1,32.12,40600.0,23.9215,23.9513,23.9215,23.9364,40600.0
2009-11-27 12:35:00,32.12,32.14,32.12,32.13,13400.0,23.9364,23.9513,23.9364,23.9439,13400.0
2009-11-27 12:40:00,32.14,32.21,32.14,32.21,31800.0,23.9513,24.0035,23.9513,24.0035,31800.0
2009-11-27 12:45:00,32.21,32.3,32.2,32.26,40400.0,24.0035,24.0705,23.996,24.0407,40400.0
2009-11-27 12:50:00,32.24,32.24,32.13,32.18,74400.0,24.0258,24.0258,23.9439,23.9811,74400.0
2009-11-27 12:55:00,32.18,32.19,32.05,32.08,88100.0,23.9811,23.9886,23.8842,23.9066,88100.0
2009-11-30 09:30:00,31.84,31.94,31.73,31.8,33700.0,23.7277,23.8023,23.6458,23.6979,33700.0
2009-11-30 09:35:00,31.82,31.95,31.82,31.89,34100.0,23.7128,23.8097,23.7128,23.765,34100.0
2009-11-30 09:40:00,31.89,32.02,31.71,32.0,59400.0,23.765,23.8619,23.6309,23.847,59400.0
2009-11-30 09:45:00,32.01,32.01,31.85,31.88,50100.0,23.8544,23.8544,23.7352,23.7576,50100.0
2009-11-30 09:50:00,31.9,31.9,31.77,31.88,52100.0,23.7725,23.7725,23.6756,23.7576,52100.0
2009-11-30 09:55:00,31.86,31.95,31.85,31.93,23800.0,23.7426,23.8097,23.7352,23.7948,23800.0
2009-11-30 10:00:00,31.94,32.0,31.93,31.99,24900.0,23.8023,23.847,23.7948,23.8395,24900.0
2009-11-30 10:05:00,31.99,32.09,31.98,32.08,48800.0,23.8395,23.914,23.8321,23.9066,48800.0
2009-11-30 10:10:00,32.09,32.13,32.08,32.11,36000.0,23.914,23.9439,23.9066,23.929,36000.0
2009-11-30 10:15:00,32.12,32.23,32.11,32.21,47900.0,23.9364,24.0184,23.929,24.0035,47900.0
2009-11-30 10:20:00,32.2,32.21,32.12,32.12,36300.0,23.996,24.0035,23.9364,23.9364,36300.0
2009-11-30 10:25:00,32.13,32.23,32.13,32.22,29400.0,23.9439,24.0184,23.9439,24.0109,29400.0
2009-11-30 10:30:00,32.23,32.34,32.22,32.29,44700.0,24.0184,24.1004,24.0109,24.0631,44700.0
2009-11-30 10:35:00,32.28,32.31,32.21,32.21,23700.0,24.0556,24.078,24.0035,24.0035,23700.0
2009-11-30 10:40:00,32.21,32.25,32.18,32.18,17000.0,24.0035,24.0333,23.9811,23.9811,17000.0
2009-11-30 10:45:00,32.18,32.18,32.06,32.08,38000.0,23.9811,23.9811,23.8917,23.9066,38000.0
2009-11-30 10:50:00,32.06,32.09,32.06,32.06,19500.0,23.8917,23.914,23.8917,23.8917,19500.0
2009-11-30 10:55:00,32.07,32.07,32.01,32.05,27600.0,23.8991,23.8991,23.8544,23.8842,27600.0
2009-11-30 11:00:00,32.05,32.05,31.91,31.96,23900.0,23.8842,23.8842,23.7799,23.8172,23900.0
2009-11-30 11:05:00,31.97,31.97,31.92,31.94,27900.0,23.8246,23.8246,23.7874,23.8023,27900.0
2009-11-30 11:10:00,31.94,31.95,31.88,31.9,30800.0,23.8023,23.8097,23.7576,23.7725,30800.0
2009-11-30 11:15:00,31.9,31.9,31.83,31.88,30800.0,23.7725,23.7725,23.7203,23.7576,30800.0
2009-11-30 11:20:00,31.88,31.9,31.83,31.85,26200.0,23.7576,23.7725,23.7203,23.7352,26200.0
2009-11-30 11:25:00,31.85,31.87,31.81,31.83,23500.0,23.7352,23.7501,23.7054,23.7203,23500.0
2009-11-30 11:30:00,31.82,31.83,31.75,31.78,29900.0,23.7128,23.7203,23.6607,23.683,29900.0
2009-11-30 11:35:00,31.78,31.78,31.7,31.71,51100.0,23.683,23.683,23.6234,23.6309,51100.0
2009-11-30 11:40:00,31.71,31.72,31.68,31.7,26000.0,23.6309,23.6383,23.6085,23.6234,26000.0
2009-11-30 11:45:00,31.71,31.71,31.6,31.6,55800.0,23.6309,23.6309,23.5489,23.5489,55800.0
2009-11-30 11:50:00,31.6,31.65,31.58,31.6,33100.0,23.5489,23.5862,23.534,23.5489,33100.0
2009-11-30 11:55:00,31.6,31.64,31.56,31.64,21000.0,23.5489,23.5787,23.5191,23.5787,21000.0
2009-11-30 12:00:00,31.64,31.67,31.62,31.63,13000.0,23.5787,23.6011,23.5638,23.5712,13000.0
2009-11-30 12:05:00,31.63,31.63,31.58,31.61,19500.0,23.5712,23.5712,23.534,23.5563,19500.0
2009-11-30 12:10:00,31.6,31.62,31.57,31.6,34300.0,23.5489,23.5638,23.5265,23.5489,34300.0
2009-11-30 12:15:00,31.6,31.64,31.58,31.63,44600.0,23.5489,23.5787,23.534,23.5712,44600.0
2009-11-30 12:20:00,31.63,31.67,31.62,31.66,26600.0,23.5712,23.6011,23.5638,23.5936,26600.0
2009-11-30 12:25:00,31.67,31.7,31.65,31.65,37000.0,23.6011,23.6234,23.5862,23.5862,37000.0
2009-11-30 12:30:00,31.66,31.68,31.58,31.58,36500.0,23.5936,23.6085,23.534,23.534,36500.0
2009-11-30 12:35:00,31.6,31.6,31.56,31.57,17600.0,23.5489,23.5489,23.5191,23.5265,17600.0
2009-11-30 12:40:00,31.57,31.62,31.53,31.53,64200.0,23.5265,23.5638,23.4967,23.4967,64200.0
2009-11-30 12:45:00,31.53,31.56,31.51,31.56,32600.0,23.4967,23.5191,23.4818,23.5191,32600.0
2009-11-30 12:50:00,31.56,31.57,31.53,31.55,22100.0,23.5191,23.5265,23.4967,23.5116,22100.0
2009-11-30 12:55:00,31.55,31.56,31.53,31.54,33400.0,23.5116,23.5191,23.4967,23.5042,33400.0
2009-11-30 13:00:00,31.53,31.58,31.52,31.56,36400.0,23.4967,23.534,23.4893,23.5191,36400.0
2009-11-30 13:05:00,31.55,31.57,31.53,31.56,52400.0,23.5116,23.5265,23.4967,23.5191,52400.0
2009-11-30 13:10:00,31.55,31.6,31.55,31.59,18100.0,23.5116,23.5489,23.5116,23.5414,18100.0
2009-11-30 13:15:00,31.6,31.68,31.57,31.68,18800.0,23.5489,23.6085,23.5265,23.6085,18800.0
2009-11-30 13:20:00,31.67,31.72,31.67,31.71,16300.0,23.6011,23.6383,23.6011,23.6309,16300.0
2009-11-30 13:25:00,31.71,31.72,31.69,31.72,10200.0,23.6309,23.6383,23.616,23.6383,10200.0
2009-11-30 13:30:00,31.71,31.76,31.71,31.73,20000.0,23.6309,23.6681,23.6309,23.6458,20000.0
2009-11-30 13:35:00,31.73,31.75,31.71,31.71,16200.0,23.6458,23.6607,23.6309,23.6309,16200.0
2009-11-30 13:40:00,31.71,31.71,31.66,31.68,13900.0,23.6309,23.6309,23.5936,23.6085,13900.0
2009-11-30 13:45:00,31.67,31.76,31.67,31.76,16100.0,23.6011,23.6681,23.6011,23.6681,16100.0
2009-11-30 13:50:00,31.77,31.84,31.76,31.77,18400.0,23.6756,23.7277,23.6681,23.6756,18400.0
2009-11-30 13:55:00,31.78,31.81,31.76,31.76,14800.0,23.683,23.7054,23.6681,23.6681,14800.0
2009-11-30 14:00:00,31.76,31.77,31.69,31.73,18700.0,23.6681,23.6756,23.616,23.6458,18700.0
2009-11-30 14:05:00,31.74,31.74,31.67,31.69,30300.0,23.6532,23.6532,23.6011,23.616,30300.0
2009-11-30 14:10:00,31.69,31.7,31.69,31.69,8000.0,23.616,23.6234,23.616,23.616,8000.0
2009-11-30 14:15:00,31.69,31.73,31.68,31.72,16900.0,23.616,23.6458,23.6085,23.6383,16900.0
2009-11-30 14:20:00,31.73,31.73,31.67,31.69,27300.0,23.6458,23.6458,23.6011,23.616,27300.0
2009-11-30 14:25:00,31.69,31.7,31.66,31.69,20100.0,23.616,23.6234,23.5936,23.616,20100.0
2009-11-30 14:30:00,31.69,31.7,31.66,31.68,23300.0,23.616,23.6234,23.5936,23.6085,23300.0
2009-11-30 14:35:00,31.69,31.71,31.69,31.7,18700.0,23.616,23.6309,23.616,23.6234,18700.0
2009-11-30 14:40:00,31.7,31.72,31.69,31.7,27100.0,23.6234,23.6383,23.616,23.6234,27100.0
2009-11-30 14:45:00,31.7,31.73,31.68,31.7,49500.0,23.6234,23.6458,23.6085,23.6234,49500.0
2009-11-30 14:50:00,31.69,31.7,31.65,31.66,22600.0,23.616,23.6234,23.5862,23.5936,22600.0
2009-11-30 14:55:00,31.68,31.69,31.67,31.68,8500.0,23.6085,23.616,23.6011,23.6085,8500.0
2009-11-30 15:00:00,31.68,31.73,31.68,31.73,18000.0,23.6085,23.6458,23.6085,23.6458,18000.0
2009-11-30 15:05:00,31.72,31.82,31.72,31.82,23500.0,23.6383,23.7128,23.6383,23.7128,23500.0
2009-11-30 15:10:00,31.81,31.87,31.81,31.87,34600.0,23.7054,23.7501,23.7054,23.7501,34600.0
2009-11-30 15:15:00,31.87,31.97,31.86,31.93,41300.0,23.7501,23.8246,23.7426,23.7948,41300.0
2009-11-30 15:20:00,31.94,31.95,31.91,31.92,31200.0,23.8023,23.8097,23.7799,23.7874,31200.0
2009-11-30 15:25:00,31.92,31.96,31.89,31.94,54000.0,23.7874,23.8172,23.765,23.8023,54000.0
2009-11-30 15:30:00,31.94,32.02,31.94,32.02,29800.0,23.8023,23.8619,23.8023,23.8619,29800.0
2009-11-30 15:35:00,32.02,32.06,32.01,32.06,42000.0,23.8619,23.8917,23.8544,23.8917,42000.0
2009-11-30 15:40:00,32.05,32.05,31.98,32.01,53500.0,23.8842,23.8842,23.8321,23.8544,53500.0
2009-11-30 15:45:00,32.02,32.03,31.99,32.03,43000.0,23.8619,23.8693,23.8395,23.8693,43000.0
2009-11-30 15:50:00,32.03,32.08,32.0,32.08,63500.0,23.8693,23.9066,23.847,23.9066,63500.0
2009-11-30 15:55:00,32.08,32.1,32.03,32.05,140600.0,23.9066,23.9215,23.8693,23.8842,140600.0
2009-12-01 09:30:00,32.43,32.56,32.27,32.5,42800.0,24.1674,24.2643,24.0482,24.2196,42800.0
2009-12-01 09:35:00,32.5,32.67,32.5,32.64,51500.0,24.2196,24.3463,24.2196,24.3239,51500.0
2009-12-01 09:40:00,32.64,32.74,32.52,32.52,58800.0,24.3239,24.3984,24.2345,24.2345,58800.0
2009-12-01 09:45:00,32.53,32.64,32.51,32.57,64400.0,24.2419,24.3239,24.227,24.2718,64400.0
2009-12-01 09:50:00,32.56,32.57,32.48,32.55,36300.0,24.2643,24.2718,24.2047,24.2568,36300.0
2009-12-01 09:55:00,32.57,32.6,32.48,32.51,41700.0,24.2718,24.2941,24.2047,24.227,41700.0
2009-12-01 10:00:00,32.51,32.57,32.39,32.51,70100.0,24.227,24.2718,24.1376,24.227,70100.0
2009-12-01 10:05:00,32.51,32.51,32.33,32.35,51700.0,24.227,24.227,24.0929,24.1078,51700.0
2009-12-01 10:10:00,32.34,32.4,32.25,32.39,46200.0,24.1004,24.1451,24.0333,24.1376,46200.0
2009-12-01 10:15:00,32.39,32.39,32.32,32.36,27600.0,24.1376,24.1376,24.0854,24.1153,27600.0
2009-12-01 10:20:00,32.35,32.37,32.26,32.31,24500.0,24.1078,24.1227,24.0407,24.078,24500.0
2009-12-01 10:25:00,32.32,32.38,32.29,32.37,17900.0,24.0854,24.1302,24.0631,24.1227,17900.0
2009-12-01 10:30:00,32.36,32.5,32.36,32.43,23900.0,24.1153,24.2196,24.1153,24.1674,23900.0
2009-12-01 10:35:00,32.43,32.44,32.39,32.4,22600.0,24.1674,24.1749,24.1376,24.1451,22600.0
2009-12-01 10:40:00,32.4,32.43,32.38,32.4,16500.0,24.1451,24.1674,24.1302,24.1451,16500.0
2009-12-01 10:45:00,32.4,32.43,32.34,32.39,37300.0,24.1451,24.1674,24.1004,24.1376,37300.0
2009-12-01 10:50:00,32.39,32.39,32.34,32.35,23600.0,24.1376,24.1376,24.1004,24.1078,23600.0
2009-12-01 10:55:00,32.35,32.37,32.31,32.35,27400.0,24.1078,24.1227,24.078,24.1078,27400.0
2009-12-01 11:00:00,32.35,32.42,32.35,32.39,38800.0,24.1078,24.16,24.1078,24.1376,38800.0
2009-12-01 11:05:00,32.38,32.4,32.36,32.4,24900.0,24.1302,24.1451,24.1153,24.1451,24900.0
2009-12-01 11:10:00,32.39,32.44,32.35,32.35,50200.0,24.1376,24.1749,24.1078,24.1078,50200.0
2009-12-01 11:15:00,32.35,32.38,32.33,32.36,54500.0,24.1078,24.1302,24.0929,24.1153,54500.0
2009-12-01 11:20:00,32.37,32.38,32.32,32.33,68500.0,24.1227,24.1302,24.0854,24.0929,68500.0
2009-12-01 11:25:00,32.33,32.38,32.3,32.32,57800.0,24.0929,24.1302,24.0705,24.0854,57800.0
2009-12-01 11:30:00,32.31,32.33,32.28,32.3,31500.0,24.078,24.0929,24.0556,24.0705,31500.0
2009-12-01 11:35:00,32.29,32.3,32.24,32.26,32900.0,24.0631,24.0705,24.0258,24.0407,32900.0
2009-12-01 11:40:00,32.25,32.26,32.18,32.2,55000.0,24.0333,24.0407,23.9811,23.996,55000.0
2009-12-01 11:45:00,32.2,32.22,32.14,32.14,28500.0,23.996,24.0109,23.9513,23.9513,28500.0
2009-12-01 11:50:00,32.15,32.2,32.14,32.19,15800.0,23.9588,23.996,23.9513,23.9886,15800.0
2009-12-01 11:55:00,32.19,32.19,32.1,32.11,52700.0,23.9886,23.9886,23.9215,23.929,52700.0
2009-12-01 12:00:00,32.11,32.12,32.06,32.1,41300.0,23.929,23.9364,23.8917,23.9215,41300.0
2009-12-01 12:05:00,32.1,32.18,32.09,32.15,35000.0,23.9215,23.9811,23.914,23.9588,35000.0
2009-12-01 12:10:00,32.16,32.17,32.11,32.15,19300.0,23.9662,23.9737,23.929,23.9588,19300.0
2009-12-01 12:15:00,32.14,32.18,32.14,32.17,15900.0,23.9513,23.9811,23.9513,23.9737,15900.0
2009-12-01 12:20:00,32.18,32.22,32.18,32.18,10800.0,23.9811,24.0109,23.9811,23.9811,10800.0
2009-12-01 12:25:00,32.18,32.19,32.17,32.18,3900.0,23.9811,23.9886,23.9737,23.9811,3900.0
2009-12-01 12:30:00,32.17,32.21,32.17,32.21,6200.0,23.9737,24.0035,23.9737,24.0035,6200.0
2009-12-01 12:35:00,32.21,32.26,32.2,32.21,9500.0,24.0035,24.0407,23.996,24.0035,9500.0
2009-12-01 12:40:00,32.2,32.24,32.2,32.21,14500.0,23.996,24.0258,23.996,24.0035,14500.0
2009-12-01 12:45:00,32.21,32.22,32.18,32.2,14900.0,24.0035,24.0109,23.9811,23.996,14900.0
2009-12-01 12:50:00,32.19,32.21,32.19,32.19,6400.0,23.9886,24.0035,23.9886,23.9886,6400.0
2009-12-01 12:55:00,32.19,32.21,32.18,32.18,15000.0,23.9886,24.0035,23.9811,23.9811,15000.0
2009-12-01 13:00:00,32.18,32.21,32.18,32.2,8900.0,23.9811,24.0035,23.9811,23.996,8900.0
2009-12-01 13:05:00,32.19,32.2,32.18,32.18,5200.0,23.9886,23.996,23.9811,23.9811,5200.0
2009-12-01 13:10:00,32.19,32.22,32.18,32.21,11100.0,23.9886,24.0109,23.9811,24.0035,11100.0
2009-12-01 13:15:00,32.21,32.23,32.2,32.22,11600.0,24.0035,24.0184,23.996,24.0109,11600.0
2009-12-01 13:20:00,32.21,32.3,32.21,32.29,28400.0,24.0035,24.0705,24.0035,24.0631,28400.0
2009-12-01 13:25:00,32.3,32.3,32.26,32.29,12900.0,24.0705,24.0705,24.0407,24.0631,12900.0
2009-12-01 13:30:00,32.29,32.37,32.29,32.35,27200.0,24.0631,24.1227,24.0631,24.1078,27200.0
2009-12-01 13:35:00,32.36,32.4,32.35,32.36,10000.0,24.1153,24.1451,24.1078,24.1153,10000.0
2009-12-01 13:40:00,32.36,32.37,32.33,32.33,4700.0,24.1153,24.1227,24.0929,24.0929,4700.0
2009-12-01 13:45:00,32.33,32.4,32.33,32.4,14500.0,24.0929,24.1451,24.0929,24.1451,14500.0
2009-12-01 13:50:00,32.39,32.41,32.38,32.4,9500.0,24.1376,24.1525,24.1302,24.1451,9500.0
2009-12-01 13:55:00,32.4,32.41,32.38,32.39,15400.0,24.1451,24.1525,24.1302,24.1376,15400.0
2009-12-01 14:00:00,32.39,32.4,32.37,32.39,7300.0,24.1376,24.1451,24.1227,24.1376,7300.0
2009-12-01 14:05:00,32.4,32.42,32.37,32.38,10200.0,24.1451,24.16,24.1227,24.1302,10200.0
2009-12-01 14:10:00,32.38,32.38,32.34,32.34,7600.0,24.1302,24.1302,24.1004,24.1004,7600.0
2009-12-01 14:15:00,32.34,32.35,32.3,32.3,19400.0,24.1004,24.1078,24.0705,24.0705,19400.0
2009-12-01 14:20:00,32.29,32.36,32.29,32.35,25400.0,24.0631,24.1153,24.0631,24.1078,25400.0
2009-12-01 14:25:00,32.35,32.38,32.33,32.36,21900.0,24.1078,24.1302,24.0929,24.1153,21900.0
2009-12-01 14:30:00,32.36,32.38,32.3,32.31,41700.0,24.1153,24.1302,24.0705,24.078,41700.0
2009-12-01 14:35:00,32.31,32.31,32.27,32.3,46700.0,24.078,24.078,24.0482,24.0705,46700.0
2009-12-01 14:40:00,32.29,32.33,32.18,32.2,86100.0,24.0631,24.0929,23.9811,23.996,86100.0
2009-12-01 14:45:00,32.21,32.26,32.21,32.22,43500.0,24.0035,24.0407,24.0035,24.0109,43500.0
2009-12-01 14:50:00,32.23,32.23,32.11,32.11,92200.0,24.0184,24.0184,23.929,23.929,92200.0
2009-12-01 14:55:00,32.12,32.13,32.07,32.11,51000.0,23.9364,23.9439,23.8991,23.929,51000.0
2009-12-01 15:00:00,32.12,32.13,32.08,32.09,62500.0,23.9364,23.9439,23.9066,23.914,62500.0
2009-12-01 15:05:00,32.09,32.12,32.08,32.11,553500.0,23.914,23.9364,23.9066,23.929,553500.0
2009-12-01 15:10:00,32.11,32.11,32.09,32.09,29000.0,23.929,23.929,23.914,23.914,29000.0
2009-12-01 15:15:00,32.1,32.11,32.06,32.1,70900.0,23.9215,23.929,23.8917,23.9215,70900.0
2009-12-01 15:20:00,32.09,32.1,32.05,32.07,62900.0,23.914,23.9215,23.8842,23.8991,62900.0
2009-12-01 15:25:00,32.08,32.08,32.05,32.06,36000.0,23.9066,23.9066,23.8842,23.8917,36000.0
2009-12-01 15:30:00,32.05,32.06,31.94,31.94,111200.0,23.8842,23.8917,23.8023,23.8023,111200.0
2009-12-01 15:35:00,31.95,32.01,31.94,32.0,66000.0,23.8097,23.8544,23.8023,23.847,66000.0
2009-12-01 15:40:00,32.0,32.07,31.99,32.06,70600.0,23.847,23.8991,23.8395,23.8917,70600.0
2009-12-01 15:45:00,32.06,32.12,32.05,32.1,85200.0,23.8917,23.9364,23.8842,23.9215,85200.0
2009-12-01 15:50:00,32.1,32.15,32.07,32.08,114900.0,23.9215,23.9588,23.8991,23.9066,114900.0
2009-12-01 15:55:00,32.08,32.14,32.07,32.13,257100.0,23.9066,23.9513,23.8991,23.9439,257100.0
2009-12-02 09:30:00,32.53,32.6,32.43,32.55,93000.0,24.2419,24.2941,24.1674,24.2568,93000.0
2009-12-02 09:35:00,32.54,32.61,32.43,32.53,59300.0,24.2494,24.3016,24.1674,24.2419,59300.0
2009-12-02 09:40:00,32.53,32.57,32.42,32.44,52300.0,24.2419,24.2718,24.16,24.1749,52300.0
2009-12-02 09:45:00,32.45,32.54,32.41,32.54,37300.0,24.1823,24.2494,24.1525,24.2494,37300.0
2009-12-02 09:50:00,32.53,32.58,32.44,32.47,68600.0,24.2419,24.2792,24.1749,24.1972,68600.0
2009-12-02 09:55:00,32.48,32.52,32.43,32.48,55900.0,24.2047,24.2345,24.1674,24.2047,55900.0
2009-12-02 10:00:00,32.48,32.53,32.42,32.49,76500.0,24.2047,24.2419,24.16,24.2121,76500.0
2009-12-02 10:05:00,32.51,32.58,32.5,32.58,56600.0,24.227,24.2792,24.2196,24.2792,56600.0
2009-12-02 10:10:00,32.58,32.77,32.58,32.71,89400.0,24.2792,24.4208,24.2792,24.3761,89400.0
2009-12-02 10:15:00,32.72,32.72,32.64,32.65,67000.0,24.3835,24.3835,24.3239,24.3314,67000.0
2009-12-02 10:20:00,32.67,32.67,32.59,32.63,55800.0,24.3463,24.3463,24.2867,24.3165,55800.0
2009-12-02 10:25:00,32.61,32.65,32.56,32.56,107900.0,24.3016,24.3314,24.2643,24.2643,107900.0
2009-12-02 10:30:00,32.55,32.57,32.51,32.53,83800.0,24.2568,24.2718,24.227,24.2419,83800.0
2009-12-02 10:35:00,32.53,32.61,32.52,32.57,51900.0,24.2419,24.3016,24.2345,24.2718,51900.0
2009-12-02 10:40:00,32.57,32.63,32.56,32.61,27400.0,24.2718,24.3165,24.2643,24.3016,27400.0
2009-12-02 10:45:00,32.61,32.64,32.58,32.63,68500.0,24.3016,24.3239,24.2792,24.3165,68500.0
2009-12-02 10:50:00,32.62,32.64,32.58,32.61,29500.0,24.309,24.3239,24.2792,24.3016,29500.0
2009-12-02 10:55:00,32.61,32.63,32.56,32.59,33100.0,24.3016,24.3165,24.2643,24.2867,33100.0
2009-12-02 11:00:00,32.59,32.62,32.53,32.57,63500.0,24.2867,24.309,24.2419,24.2718,63500.0
2009-12-02 11:05:00,32.57,32.58,32.53,32.58,62800.0,24.2718,24.2792,24.2419,24.2792,62800.0
2009-12-02 11:10:00,32.56,32.58,32.54,32.54,60500.0,24.2643,24.2792,24.2494,24.2494,60500.0
2009-12-02 11:15:00,32.53,32.59,32.53,32.55,79800.0,24.2419,24.2867,24.2419,24.2568,79800.0
2009-12-02 11:20:00,32.54,32.57,32.48,32.55,77700.0,24.2494,24.2718,24.2047,24.2568,77700.0
2009-12-02 11:25:00,32.54,32.61,32.53,32.56,37000.0,24.2494,24.3016,24.2419,24.2643,37000.0
2009-12-02 11:30:00,32.56,32.63,32.54,32.6,27800.0,24.2643,24.3165,24.2494,24.2941,27800.0
2009-12-02 11:35:00,32.61,32.62,32.57,32.6,39500.0,24.3016,24.309,24.2718,24.2941,39500.0
2009-12-02 11:40:00,32.6,32.62,32.55,32.6,46200.0,24.2941,24.309,24.2568,24.2941,46200.0
2009-12-02 11:45:00,32.61,32.61,32.56,32.58,23800.0,24.3016,24.3016,24.2643,24.2792,23800.0
2009-12-02 11:50:00,32.58,32.58,32.53,32.54,19800.0,24.2792,24.2792,24.2419,24.2494,19800.0
2009-12-02 11:55:00,32.55,32.57,32.52,32.52,11400.0,24.2568,24.2718,24.2345,24.2345,11400.0
2009-12-02 12:00:00,32.53,32.58,32.53,32.54,15000.0,24.2419,24.2792,24.2419,24.2494,15000.0
2009-12-02 12:05:00,32.53,32.53,32.44,32.44,23500.0,24.2419,24.2419,24.1749,24.1749,23500.0
2009-12-02 12:10:00,32.45,32.49,32.45,32.46,27500.0,24.1823,24.2121,24.1823,24.1898,27500.0
2009-12-02 12:15:00,32.47,32.48,32.4,32.4,35400.0,24.1972,24.2047,24.1451,24.1451,35400.0
2009-12-02 12:20:00,32.4,32.4,32.33,32.39,67600.0,24.1451,24.1451,24.0929,24.1376,67600.0
2009-12-02 12:25:00,32.38,32.39,32.34,32.37,32200.0,24.1302,24.1376,24.1004,24.1227,32200.0
2009-12-02 12:30:00,32.36,32.4,32.34,32.38,27500.0,24.1153,24.1451,24.1004,24.1302,27500.0
2009-12-02 12:35:00,32.38,32.39,32.36,32.37,9300.0,24.1302,24.1376,24.1153,24.1227,9300.0
2009-12-02 12:40:00,32.36,32.36,32.32,32.35,18600.0,24.1153,24.1153,24.0854,24.1078,18600.0
2009-12-02 12:45:00,32.35,32.45,32.35,32.44,67800.0,24.1078,24.1823,24.1078,24.1749,67800.0
2009-12-02 12:50:00,32.44,32.44,32.4,32.42,16600.0,24.1749,24.1749,24.1451,24.16,16600.0
2009-12-02 12:55:00,32.41,32.49,32.41,32.49,49300.0,24.1525,24.2121,24.1525,24.2121,49300.0
2009-12-02 13:00:00,32.49,32.53,32.47,32.52,49500.0,24.2121,24.2419,24.1972,24.2345,49500.0
2009-12-02 13:05:00,32.52,32.53,32.49,32.52,46600.0,24.2345,24.2419,24.2121,24.2345,46600.0
2009-12-02 13:10:00,32.52,32.52,32.49,32.51,41200.0,24.2345,24.2345,24.2121,24.227,41200.0
2009-12-02 13:15:00,32.51,32.53,32.5,32.51,59000.0,24.227,24.2419,24.2196,24.227,59000.0
2009-12-02 13:20:00,32.51,32.52,32.49,32.5,28500.0,24.227,24.2345,24.2121,24.2196,28500.0
2009-12-02 13:25:00,32.51,32.51,32.49,32.5,35300.0,24.227,24.227,24.2121,24.2196,35300.0
2009-12-02 13:30:00,32.5,32.53,32.5,32.53,13700.0,24.2196,24.2419,24.2196,24.2419,13700.0
2009-12-02 13:35:00,32.52,32.55,32.52,32.53,40400.0,24.2345,24.2568,24.2345,24.2419,40400.0
2009-12-02 13:40:00,32.53,32.56,32.52,32.54,27700.0,24.2419,24.2643,24.2345,24.2494,27700.0
2009-12-02 13:45:00,32.54,32.55,32.53,32.55,43300.0,24.2494,24.2568,24.2419,24.2568,43300.0
2009-12-02 13:50:00,32.55,32.6,32.54,32.6,64000.0,24.2568,24.2941,24.2494,24.2941,64000.0
2009-12-02 13:55:00,32.6,32.61,32.57,32.59,31600.0,24.2941,24.3016,24.2718,24.2867,31600.0
2009-12-02 14:00:00,32.58,32.62,32.58,32.62,117800.0,24.2792,24.309,24.2792,24.309,117800.0
2009-12-02 14:05:00,32.62,32.66,32.62,32.66,97400.0,24.309,24.3388,24.309,24.3388,97400.0
2009-12-02 14:10:00,32.65,32.66,32.57,32.62,107500.0,24.3314,24.3388,24.2718,24.309,107500.0
2009-12-02 14:15:00,32.62,32.64,32.53,32.57,45800.0,24.309,24.3239,24.2419,24.2718,45800.0
2009-12-02 14:20:00,32.56,32.62,32.54,32.59,89900.0,24.2643,24.309,24.2494,24.2867,89900.0
2009-12-02 14:25:00,32.6,32.67,32.59,32.65,80600.0,24.2941,24.3463,24.2867,24.3314,80600.0
2009-12-02 14:30:00,32.65,32.69,32.65,32.67,67600.0,24.3314,24.3612,24.3314,24.3463,67600.0
2009-12-02 14:35:00,32.67,32.76,32.66,32.68,222200.0,24.3463,24.4133,24.3388,24.3537,222200.0
2009-12-02 14:40:00,32.68,32.69,32.65,32.66,42300.0,24.3537,24.3612,24.3314,24.3388,42300.0
2009-12-02 14:45:00,32.65,32.67,32.6,32.61,19600.0,24.3314,24.3463,24.2941,24.3016,19600.0
2009-12-02 14:50:00,32.61,32.66,32.58,32.65,76400.0,24.3016,24.3388,24.2792,24.3314,76400.0
2009-12-02 14:55:00,32.64,32.66,32.61,32.65,60300.0,24.3239,24.3388,24.3016,24.3314,60300.0
2009-12-02 15:00:00,32.65,32.66,32.59,32.62,72400.0,24.3314,24.3388,24.2867,24.309,72400.0
2009-12-02 15:05:00,32.62,32.65,32.59,32.64,47100.0,24.309,24.3314,24.2867,24.3239,47100.0
2009-12-02 15:10:00,32.64,32.66,32.55,32.6,127200.0,24.3239,24.3388,24.2568,24.2941,127200.0
2009-12-02 15:15:00,32.6,32.62,32.56,32.6,50700.0,24.2941,24.309,24.2643,24.2941,50700.0
2009-12-02 15:20:00,32.6,32.72,32.56,32.71,229800.0,24.2941,24.3835,24.2643,24.3761,229800.0
2009-12-02 15:25:00,32.71,32.72,32.62,32.62,90900.0,24.3761,24.3835,24.309,24.309,90900.0
2009-12-02 15:30:00,32.63,32.68,32.6,32.68,62500.0,24.3165,24.3537,24.2941,24.3537,62500.0
2009-12-02 15:35:00,32.67,32.7,32.64,32.68,127800.0,24.3463,24.3686,24.3239,24.3537,127800.0
2009-12-02 15:40:00,32.68,32.74,32.68,32.71,136500.0,24.3537,24.3984,24.3537,24.3761,136500.0
2009-12-02 15:45:00,32.72,32.77,32.7,32.76,68300.0,24.3835,24.4208,24.3686,24.4133,68300.0
2009-12-02 15:50:00,32.76,32.77,32.68,32.68,265600.0,24.4133,24.4208,24.3537,24.3537,265600.0
2009-12-02 15:55:00,32.69,32.71,32.67,32.7,149400.0,24.3612,24.3761,24.3463,24.3686,149400.0
2009-12-03 09:30:00,32.84,32.84,32.67,32.82,27800.0,24.473,24.473,24.3463,24.4581,27800.0
2009-12-03 09:35:00,32.82,32.93,32.8,32.89,23100.0,24.4581,24.54,24.4432,24.5102,23100.0
2009-12-03 09:40:00,32.89,32.95,32.89,32.95,26500.0,24.5102,24.5549,24.5102,24.5549,26500.0
2009-12-03 09:45:00,32.97,33.08,32.95,33.02,83400.0,24.5698,24.6518,24.5549,24.6071,83400.0
2009-12-03 09:50:00,33.02,33.02,32.91,32.96,44300.0,24.6071,24.6071,24.5251,24.5624,44300.0
2009-12-03 09:55:00,32.95,32.99,32.89,32.94,55300.0,24.5549,24.5847,24.5102,24.5475,55300.0
2009-12-03 10:00:00,32.93,32.94,32.79,32.83,184000.0,24.54,24.5475,24.4357,24.4655,184000.0
2009-12-03 10:05:00,32.83,32.93,32.8,32.9,76300.0,24.4655,24.54,24.4432,24.5177,76300.0
2009-12-03 10:10:00,32.91,32.93,32.81,32.82,117300.0,24.5251,24.54,24.4506,24.4581,117300.0
2009-12-03 10:15:00,32.81,32.81,32.68,32.72,84100.0,24.4506,24.4506,24.3537,24.3835,84100.0
2009-12-03 10:20:00,32.72,32.79,32.69,32.76,71600.0,24.3835,24.4357,24.3612,24.4133,71600.0
2009-12-03 10:25:00,32.75,32.83,32.71,32.82,63600.0,24.4059,24.4655,24.3761,24.4581,63600.0
2009-12-03 10:30:00,32.81,32.86,32.79,32.81,41700.0,24.4506,24.4879,24.4357,24.4506,41700.0
2009-12-03 10:35:00,32.82,32.83,32.7,32.7,42300.0,24.4581,24.4655,24.3686,24.3686,42300.0
2009-12-03 10:40:00,32.69,32.76,32.67,32.71,75200.0,24.3612,24.4133,24.3463,24.3761,75200.0
2009-12-03 10:45:00,32.71,32.86,32.69,32.84,56600.0,24.3761,24.4879,24.3612,24.473,56600.0
2009-12-03 10:50:00,32.83,32.88,32.8,32.81,70700.0,24.4655,24.5028,24.4432,24.4506,70700.0
2009-12-03 10:55:00,32.81,32.88,32.79,32.85,38500.0,24.4506,24.5028,24.4357,24.4804,38500.0
2009-12-03 11:00:00,32.85,33.01,32.83,33.0,102600.0,24.4804,24.5996,24.4655,24.5922,102600.0
2009-12-03 11:05:00,32.99,33.01,32.94,32.99,54900.0,24.5847,24.5996,24.5475,24.5847,54900.0
2009-12-03 11:10:00,32.98,33.02,32.97,33.01,37000.0,24.5773,24.6071,24.5698,24.5996,37000.0
2009-12-03 11:15:00,33.01,33.01,32.94,32.95,57800.0,24.5996,24.5996,24.5475,24.5549,57800.0
2009-12-03 11:20:00,32.95,33.0,32.95,32.98,61100.0,24.5549,24.5922,24.5549,24.5773,61100.0
2009-12-03 11:25:00,33.0,33.04,32.99,33.01,21000.0,24.5922,24.622,24.5847,24.5996,21000.0
2009-12-03 11:30:00,33.01,33.03,32.97,32.97,31000.0,24.5996,24.6146,24.5698,24.5698,31000.0
2009-12-03 11:35:00,32.98,33.0,32.88,32.92,59700.0,24.5773,24.5922,24.5028,24.5326,59700.0
2009-12-03 11:40:00,32.91,33.01,32.9,33.0,90900.0,24.5251,24.5996,24.5177,24.5922,90900.0
2009-12-03 11:45:00,33.0,33.01,32.95,33.0,27500.0,24.5922,24.5996,24.5549,24.5922,27500.0
2009-12-03 11:50:00,33.0,33.14,32.99,33.13,73500.0,24.5922,24.6965,24.5847,24.6891,73500.0
2009-12-03 11:55:00,33.14,33.2,33.14,33.15,98300.0,24.6965,24.7412,24.6965,24.704,98300.0
2009-12-03 12:00:00,33.15,33.17,33.1,33.13,38500.0,24.704,24.7189,24.6667,24.6891,38500.0
2009-12-03 12:05:00,33.12,33.12,33.06,33.07,39600.0,24.6816,24.6816,24.6369,24.6444,39600.0
2009-12-03 12:10:00,33.07,33.13,33.06,33.13,71700.0,24.6444,24.6891,24.6369,24.6891,71700.0
2009-12-03 12:15:00,33.13,33.19,33.1,33.19,62900.0,24.6891,24.7338,24.6667,24.7338,62900.0
2009-12-03 12:20:00,33.17,33.23,33.15,33.21,72400.0,24.7189,24.7636,24.704,24.7487,72400.0
2009-12-03 12:25:00,33.21,33.27,33.2,33.24,63300.0,24.7487,24.7934,24.7412,24.771,63300.0
2009-12-03 12:30:00,33.23,33.27,33.21,33.23,59100.0,24.7636,24.7934,24.7487,24.7636,59100.0
2009-12-03 12:35:00,33.24,33.28,33.21,33.23,28200.0,24.771,24.8009,24.7487,24.7636,28200.0
2009-12-03 12:40:00,33.22,33.23,33.16,33.18,90300.0,24.7561,24.7636,24.7114,24.7263,90300.0
2009-12-03 12:45:00,33.17,33.2,33.17,33.2,33900.0,24.7189,24.7412,24.7189,24.7412,33900.0
2009-12-03 12:50:00,33.2,33.21,33.14,33.18,54200.0,24.7412,24.7487,24.6965,24.7263,54200.0
2009-12-03 12:55:00,33.17,33.2,33.15,33.18,39000.0,24.7189,24.7412,24.704,24.7263,39000.0
2009-12-03 13:00:00,33.18,33.19,33.14,33.15,24100.0,24.7263,24.7338,24.6965,24.704,24100.0
2009-12-03 13:05:00,33.15,33.19,33.13,33.18,29300.0,24.704,24.7338,24.6891,24.7263,29300.0
2009-12-03 13:10:00,33.18,33.2,33.13,33.16,43500.0,24.7263,24.7412,24.6891,24.7114,43500.0
2009-12-03 13:15:00,33.17,33.2,33.14,33.16,68400.0,24.7189,24.7412,24.6965,24.7114,68400.0
2009-12-03 13:20:00,33.16,33.17,33.08,33.08,61600.0,24.7114,24.7189,24.6518,24.6518,61600.0
2009-12-03 13:25:00,33.08,33.09,33.03,33.06,32900.0,24.6518,24.6593,24.6146,24.6369,32900.0
2009-12-03 13:30:00,33.06,33.08,33.04,33.07,58000.0,24.6369,24.6518,24.622,24.6444,58000.0
2009-12-03 13:35:00,33.07,33.07,33.06,33.06,29600.0,24.6444,24.6444,24.6369,24.6369,29600.0
2009-12-03 13:40:00,33.06,33.08,33.05,33.06,19800.0,24.6369,24.6518,24.6295,24.6369,19800.0
2009-12-03 13:45:00,33.05,33.06,33.02,33.03,13900.0,24.6295,24.6369,24.6071,24.6146,13900.0
2009-12-03 13:50:00,33.03,33.06,33.02,33.05,29100.0,24.6146,24.6369,24.6071,24.6295,29100.0
2009-12-03 13:55:00,33.05,33.08,33.02,33.03,26100.0,24.6295,24.6518,24.6071,24.6146,26100.0
2009-12-03 14:00:00,33.03,33.06,33.02,33.04,58300.0,24.6146,24.6369,24.6071,24.622,58300.0
2009-12-03 14:05:00,33.04,33.04,32.99,32.99,21800.0,24.622,24.622,24.5847,24.5847,21800.0
2009-12-03 14:10:00,32.99,33.0,32.95,33.0,40500.0,24.5847,24.5922,24.5549,24.5922,40500.0
2009-12-03 14:15:00,32.99,33.01,32.95,32.96,69800.0,24.5847,24.5996,24.5549,24.5624,69800.0
2009-12-03 14:20:00,32.95,33.03,32.95,33.01,59500.0,24.5549,24.6146,24.5549,24.5996,59500.0
2009-12-03 14:25:00,33.02,33.04,33.01,33.03,61500.0,24.6071,24.622,24.5996,24.6146,61500.0
2009-12-03 14:30:00,33.03,33.04,33.02,33.03,44600.0,24.6146,24.622,24.6071,24.6146,44600.0
2009-12-03 14:35:00,33.03,33.03,32.99,33.0,40000.0,24.6146,24.6146,24.5847,24.5922,40000.0
2009-12-03 14:40:00,33.0,33.06,33.0,33.06,13100.0,24.5922,24.6369,24.5922,24.6369,13100.0
2009-12-03 14:45:00,33.05,33.06,33.04,33.06,16000.0,24.6295,24.6369,24.622,24.6369,16000.0
2009-12-03 14:50:00,33.06,33.06,33.01,33.02,37500.0,24.6369,24.6369,24.5996,24.6071,37500.0
2009-12-03 14:55:00,33.01,33.02,32.94,33.0,19000.0,24.5996,24.6071,24.5475,24.5922,19000.0
2009-12-03 15:00:00,32.99,32.99,32.94,32.95,30500.0,24.5847,24.5847,24.5475,24.5549,30500.0
2009-12-03 15:05:00,32.95,32.95,32.93,32.95,31800.0,24.5549,24.5549,24.54,24.5549,31800.0
2009-12-03 15:10:00,32.94,32.98,32.93,32.96,43400.0,24.5475,24.5773,24.54,24.5624,43400.0
2009-12-03 15:15:00,32.96,32.97,32.94,32.95,39300.0,24.5624,24.5698,24.5475,24.5549,39300.0
2009-12-03 15:20:00,32.94,32.95,32.9,32.9,42000.0,24.5475,24.5549,24.5177,24.5177,42000.0
2009-12-03 15:25:00,32.9,32.91,32.84,32.86,56000.0,24.5177,24.5251,24.473,24.4879,56000.0
2009-12-03 15:30:00,32.86,32.92,32.85,32.91,52600.0,24.4879,24.5326,24.4804,24.5251,52600.0
2009-12-03 15:35:00,32.91,32.91,32.8,32.8,40200.0,24.5251,24.5251,24.4432,24.4432,40200.0
2009-12-03 15:40:00,32.81,32.81,32.67,32.73,71300.0,24.4506,24.4506,24.3463,24.391,71300.0
2009-12-03 15:45:00,32.73,32.74,32.62,32.62,95600.0,24.391,24.3984,24.309,24.309,95600.0
2009-12-03 15:50:00,32.62,32.67,32.57,32.66,134400.0,24.309,24.3463,24.2718,24.3388,134400.0
2009-12-03 15:55:00,32.66,32.67,32.58,32.67,106900.0,24.3388,24.3463,24.2792,24.3463,106900.0
2009-12-04 09:30:00,32.91,33.05,32.91,32.99,68600.0,24.5251,24.6295,24.5251,24.5847,68600.0
2009-12-04 09:35:00,33.02,33.19,32.94,33.18,80000.0,24.6071,24.7338,24.5475,24.7263,80000.0
2009-12-04 09:40:00,33.16,33.26,33.14,33.2,77800.0,24.7114,24.786,24.6965,24.7412,77800.0
2009-12-04 09:45:00,33.2,33.3,33.2,33.29,184900.0,24.7412,24.8158,24.7412,24.8083,184900.0
2009-12-04 09:50:00,33.29,33.35,33.26,33.28,134400.0,24.8083,24.853,24.786,24.8009,134400.0
2009-12-04 09:55:00,33.29,33.35,33.27,33.31,119800.0,24.8083,24.853,24.7934,24.8232,119800.0
2009-12-04 10:00:00,33.32,33.34,33.16,33.16,69600.0,24.8307,24.8456,24.7114,24.7114,69600.0
2009-12-04 10:05:00,33.16,33.31,33.07,33.31,166000.0,24.7114,24.8232,24.6444,24.8232,166000.0
2009-12-04 10:10:00,33.29,33.3,33.21,33.28,44300.0,24.8083,24.8158,24.7487,24.8009,44300.0
2009-12-04 10:15:00,33.28,33.31,33.24,33.26,63100.0,24.8009,24.8232,24.771,24.786,63100.0
2009-12-04 10:20:00,33.27,33.28,33.19,33.2,60900.0,24.7934,24.8009,24.7338,24.7412,60900.0
2009-12-04 10:25:00,33.2,33.26,33.18,33.2,49200.0,24.7412,24.786,24.7263,24.7412,49200.0
2009-12-04 10:30:00,33.21,33.22,33.13,33.13,53400.0,24.7487,24.7561,24.6891,24.6891,53400.0
2009-12-04 10:35:00,33.13,33.25,33.09,33.22,114600.0,24.6891,24.7785,24.6593,24.7561,114600.0
2009-12-04 10:40:00,33.22,33.27,33.17,33.27,109700.0,24.7561,24.7934,24.7189,24.7934,109700.0
2009-12-04 10:45:00,33.28,33.29,33.24,33.25,92600.0,24.8009,24.8083,24.771,24.7785,92600.0
2009-12-04 10:50:00,33.25,33.3,33.21,33.24,89800.0,24.7785,24.8158,24.7487,24.771,89800.0
2009-12-04 10:55:00,33.23,33.23,33.13,33.16,33900.0,24.7636,24.7636,24.6891,24.7114,33900.0
2009-12-04 11:00:00,33.15,33.15,33.04,33.08,47300.0,24.704,24.704,24.622,24.6518,47300.0
2009-12-04 11:05:00,33.07,33.07,33.03,33.05,29800.0,24.6444,24.6444,24.6146,24.6295,29800.0
2009-12-04 11:10:00,33.07,33.1,33.05,33.1,25800.0,24.6444,24.6667,24.6295,24.6667,25800.0
2009-12-04 11:15:00,33.1,33.1,33.02,33.07,21800.0,24.6667,24.6667,24.6071,24.6444,21800.0
2009-12-04 11:20:00,33.06,33.1,33.03,33.08,47900.0,24.6369,24.6667,24.6146,24.6518,47900.0
2009-12-04 11:25:00,33.09,33.09,32.78,32.78,113500.0,24.6593,24.6593,24.4282,24.4282,113500.0
2009-12-04 11:30:00,32.78,32.86,32.73,32.83,78700.0,24.4282,24.4879,24.391,24.4655,78700.0
2009-12-04 11:35:00,32.82,32.83,32.57,32.67,114400.0,24.4581,24.4655,24.2718,24.3463,114400.0
2009-12-04 11:40:00,32.67,32.69,32.53,32.59,40700.0,24.3463,24.3612,24.2419,24.2867,40700.0
2009-12-04 11:45:00,32.57,32.58,32.35,32.51,81900.0,24.2718,24.2792,24.1078,24.227,81900.0
2009-12-04 11:50:00,32.51,32.59,32.45,32.58,39200.0,24.227,24.2867,24.1823,24.2792,39200.0
2009-12-04 11:55:00,32.61,32.65,32.55,32.64,21300.0,24.3016,24.3314,24.2568,24.3239,21300.0
2009-12-04 12:00:00,32.64,32.69,32.62,32.66,25100.0,24.3239,24.3612,24.309,24.3388,25100.0
2009-12-04 12:05:00,32.67,32.71,32.63,32.69,30800.0,24.3463,24.3761,24.3165,24.3612,30800.0
2009-12-04 12:10:00,32.69,32.72,32.66,32.66,16400.0,24.3612,24.3835,24.3388,24.3388,16400.0
2009-12-04 12:15:00,32.66,32.67,32.62,32.62,24300.0,24.3388,24.3463,24.309,24.309,24300.0
2009-12-04 12:20:00,32.63,32.63,32.53,32.6,28100.0,24.3165,24.3165,24.2419,24.2941,28100.0
2009-12-04 12:25:00,32.61,32.69,32.59,32.69,19900.0,24.3016,24.3612,24.2867,24.3612,19900.0
2009-12-04 12:30:00,32.7,32.74,32.67,32.72,37500.0,24.3686,24.3984,24.3463,24.3835,37500.0
2009-12-04 12:35:00,32.73,32.81,32.72,32.78,43800.0,24.391,24.4506,24.3835,24.4282,43800.0
2009-12-04 12:40:00,32.78,32.78,32.7,32.72,64600.0,24.4282,24.4282,24.3686,24.3835,64600.0
2009-12-04 12:45:00,32.74,32.77,32.68,32.69,52900.0,24.3984,24.4208,24.3537,24.3612,52900.0
2009-12-04 12:50:00,32.69,32.78,32.69,32.76,40400.0,24.3612,24.4282,24.3612,24.4133,40400.0
2009-12-04 12:55:00,32.77,32.77,32.69,32.73,38200.0,24.4208,24.4208,24.3612,24.391,38200.0
2009-12-04 13:00:00,32.72,32.73,32.69,32.72,40900.0,24.3835,24.391,24.3612,24.3835,40900.0
2009-12-04 13:05:00,32.71,32.72,32.68,32.71,32300.0,24.3761,24.3835,24.3537,24.3761,32300.0
2009-12-04 13:10:00,32.71,32.72,32.64,32.67,43900.0,24.3761,24.3835,24.3239,24.3463,43900.0
2009-12-04 13:15:00,32.68,32.7,32.67,32.68,65600.0,24.3537,24.3686,24.3463,24.3537,65600.0
2009-12-04 13:20:00,32.7,32.74,32.69,32.72,28300.0,24.3686,24.3984,24.3612,24.3835,28300.0
2009-12-04 13:25:00,32.72,32.72,32.64,32.66,21900.0,24.3835,24.3835,24.3239,24.3388,21900.0
2009-12-04 13:30:00,32.65,32.7,32.64,32.69,32900.0,24.3314,24.3686,24.3239,24.3612,32900.0
2009-12-04 13:35:00,32.69,32.69,32.63,32.65,18400.0,24.3612,24.3612,24.3165,24.3314,18400.0
2009-12-04 13:40:00,32.66,32.71,32.64,32.71,23000.0,24.3388,24.3761,24.3239,24.3761,23000.0
2009-12-04 13:45:00,32.71,32.73,32.67,32.68,13000.0,24.3761,24.391,24.3463,24.3537,13000.0
2009-12-04 13:50:00,32.66,32.68,32.59,32.61,42800.0,24.3388,24.3537,24.2867,24.3016,42800.0
2009-12-04 13:55:00,32.61,32.64,32.54,32.57,26500.0,24.3016,24.3239,24.2494,24.2718,26500.0
2009-12-04 14:00:00,32.57,32.65,32.57,32.65,18000.0,24.2718,24.3314,24.2718,24.3314,18000.0
2009-12-04 14:05:00,32.64,32.65,32.53,32.55,28700.0,24.3239,24.3314,24.2419,24.2568,28700.0
2009-12-04 14:10:00,32.54,32.65,32.53,32.64,31400.0,24.2494,24.3314,24.2419,24.3239,31400.0
2009-12-04 14:15:00,32.64,32.64,32.55,32.56,10600.0,24.3239,24.3239,24.2568,24.2643,10600.0
2009-12-04 14:20:00,32.56,32.59,32.54,32.56,27200.0,24.2643,24.2867,24.2494,24.2643,27200.0
2009-12-04 14:25:00,32.55,32.62,32.5,32.61,57400.0,24.2568,24.309,24.2196,24.3016,57400.0
2009-12-04 14:30:00,32.63,32.75,32.63,32.73,29700.0,24.3165,24.4059,24.3165,24.391,29700.0
2009-12-04 14:35:00,32.73,32.77,32.72,32.77,20400.0,24.391,24.4208,24.3835,24.4208,20400.0
2009-12-04 14:40:00,32.77,32.77,32.67,32.67,35100.0,24.4208,24.4208,24.3463,24.3463,35100.0
2009-12-04 14:45:00,32.66,32.69,32.54,32.54,83500.0,24.3388,24.3612,24.2494,24.2494,83500.0
2009-12-04 14:50:00,32.55,32.7,32.53,32.7,27600.0,24.2568,24.3686,24.2419,24.3686,27600.0
2009-12-04 14:55:00,32.7,32.8,32.7,32.79,17600.0,24.3686,24.4432,24.3686,24.4357,17600.0
2009-12-04 15:00:00,32.79,32.8,32.72,32.78,29900.0,24.4357,24.4432,24.3835,24.4282,29900.0
2009-12-04 15:05:00,32.78,32.85,32.74,32.84,34900.0,24.4282,24.4804,24.3984,24.473,34900.0
2009-12-04 15:10:00,32.85,32.9,32.85,32.86,22600.0,24.4804,24.5177,24.4804,24.4879,22600.0
2009-12-04 15:15:00,32.85,32.87,32.81,32.84,40400.0,24.4804,24.4953,24.4506,24.473,40400.0
2009-12-04 15:20:00,32.85,32.9,32.85,32.89,47100.0,24.4804,24.5177,24.4804,24.5102,47100.0
2009-12-04 15:25:00,32.89,32.93,32.86,32.89,59100.0,24.5102,24.54,24.4879,24.5102,59100.0
2009-12-04 15:30:00,32.88,32.92,32.84,32.9,37300.0,24.5028,24.5326,24.473,24.5177,37300.0
2009-12-04 15:35:00,32.9,32.91,32.79,32.79,74700.0,24.5177,24.5251,24.4357,24.4357,74700.0
2009-12-04 15:40:00,32.79,32.84,32.76,32.83,63000.0,24.4357,24.473,24.4133,24.4655,63000.0
2009-12-04 15:45:00,32.83,32.87,32.81,32.82,86800.0,24.4655,24.4953,24.4506,24.4581,86800.0
2009-12-04 15:50:00,32.82,32.84,32.79,32.81,74500.0,24.4581,24.473,24.4357,24.4506,74500.0
2009-12-04 15:55:00,32.81,32.88,32.78,32.86,154800.0,24.4506,24.5028,24.4282,24.4879,154800.0
2009-12-07 09:30:00,32.59,32.82,32.59,32.77,116100.0,24.2867,24.4581,24.2867,24.4208,116100.0
2009-12-07 09:35:00,32.77,32.86,32.77,32.84,137700.0,24.4208,24.4879,24.4208,24.473,137700.0
2009-12-07 09:40:00,32.84,32.89,32.78,32.8,143400.0,24.473,24.5102,24.4282,24.4432,143400.0
2009-12-07 09:45:00,32.8,32.86,32.75,32.8,149900.0,24.4432,24.4879,24.4059,24.4432,149900.0
2009-12-07 09:50:00,32.82,32.83,32.72,32.77,73600.0,24.4581,24.4655,24.3835,24.4208,73600.0
2009-12-07 09:55:00,32.77,32.8,32.74,32.79,34300.0,24.4208,24.4432,24.3984,24.4357,34300.0
2009-12-07 10:00:00,32.79,32.8,32.62,32.65,73900.0,24.4357,24.4432,24.309,24.3314,73900.0
2009-12-07 10:05:00,32.65,32.72,32.63,32.67,77900.0,24.3314,24.3835,24.3165,24.3463,77900.0
2009-12-07 10:10:00,32.66,32.66,32.6,32.65,48600.0,24.3388,24.3388,24.2941,24.3314,48600.0
2009-12-07 10:15:00,32.64,32.67,32.59,32.67,38800.0,24.3239,24.3463,24.2867,24.3463,38800.0
2009-12-07 10:20:00,32.66,32.67,32.59,32.64,73700.0,24.3388,24.3463,24.2867,24.3239,73700.0
2009-12-07 10:25:00,32.66,32.76,32.66,32.75,41800.0,24.3388,24.4133,24.3388,24.4059,41800.0
2009-12-07 10:30:00,32.76,32.8,32.76,32.79,35500.0,24.4133,24.4432,24.4133,24.4357,35500.0
2009-12-07 10:35:00,32.78,32.84,32.74,32.74,25200.0,24.4282,24.473,24.3984,24.3984,25200.0
2009-12-07 10:40:00,32.75,32.76,32.69,32.7,19500.0,24.4059,24.4133,24.3612,24.3686,19500.0
2009-12-07 10:45:00,32.71,32.74,32.68,32.72,12700.0,24.3761,24.3984,24.3537,24.3835,12700.0
2009-12-07 10:50:00,32.72,32.8,32.71,32.77,74100.0,24.3835,24.4432,24.3761,24.4208,74100.0
2009-12-07 10:55:00,32.77,32.79,32.74,32.77,37800.0,24.4208,24.4357,24.3984,24.4208,37800.0
2009-12-07 11:00:00,32.76,32.76,32.67,32.67,51300.0,24.4133,24.4133,24.3463,24.3463,51300.0
2009-12-07 11:05:00,32.67,32.67,32.59,32.59,85700.0,24.3463,24.3463,24.2867,24.2867,85700.0
2009-12-07 11:10:00,32.59,32.6,32.58,32.59,13100.0,24.2867,24.2941,24.2792,24.2867,13100.0
2009-12-07 11:15:00,32.6,32.61,32.59,32.6,14800.0,24.2941,24.3016,24.2867,24.2941,14800.0
2009-12-07 11:20:00,32.59,32.61,32.56,32.58,40000.0,24.2867,24.3016,24.2643,24.2792,40000.0
2009-12-07 11:25:00,32.57,32.62,32.57,32.6,19600.0,24.2718,24.309,24.2718,24.2941,19600.0
2009-12-07 11:30:00,32.59,32.69,32.59,32.69,24200.0,24.2867,24.3612,24.2867,24.3612,24200.0
2009-12-07 11:35:00,32.69,32.75,32.68,32.74,34200.0,24.3612,24.4059,24.3537,24.3984,34200.0
2009-12-07 11:40:00,32.74,32.8,32.74,32.8,57600.0,24.3984,24.4432,24.3984,24.4432,57600.0
2009-12-07 11:45:00,32.8,32.8,32.75,32.75,99000.0,24.4432,24.4432,24.4059,24.4059,99000.0
2009-12-07 11:50:00,32.75,32.76,32.69,32.7,36200.0,24.4059,24.4133,24.3612,24.3686,36200.0
2009-12-07 11:55:00,32.7,32.7,32.68,32.7,27000.0,24.3686,24.3686,24.3537,24.3686,27000.0
2009-12-07 12:00:00,32.7,32.7,32.65,32.66,17400.0,24.3686,24.3686,24.3314,24.3388,17400.0
2009-12-07 12:05:00,32.66,32.66,32.62,32.65,39000.0,24.3388,24.3388,24.309,24.3314,39000.0
2009-12-07 12:10:00,32.66,32.71,32.65,32.71,23900.0,24.3388,24.3761,24.3314,24.3761,23900.0
2009-12-07 12:15:00,32.7,32.77,32.7,32.76,31500.0,24.3686,24.4208,24.3686,24.4133,31500.0
2009-12-07 12:20:00,32.77,32.79,32.74,32.77,33800.0,24.4208,24.4357,24.3984,24.4208,33800.0
2009-12-07 12:25:00,32.77,32.8,32.76,32.8,37000.0,24.4208,24.4432,24.4133,24.4432,37000.0
2009-12-07 12:30:00,32.8,32.8,32.78,32.8,52300.0,24.4432,24.4432,24.4282,24.4432,52300.0
2009-12-07 12:35:00,32.8,32.81,32.76,32.78,55100.0,24.4432,24.4506,24.4133,24.4282,55100.0
2009-12-07 12:40:00,32.78,32.8,32.72,32.74,22300.0,24.4282,24.4432,24.3835,24.3984,22300.0
2009-12-07 12:45:00,32.75,32.78,32.7,32.7,47500.0,24.4059,24.4282,24.3686,24.3686,47500.0
2009-12-07 12:50:00,32.71,32.72,32.69,32.7,35500.0,24.3761,24.3835,24.3612,24.3686,35500.0
2009-12-07 12:55:00,32.7,32.72,32.69,32.69,24500.0,24.3686,24.3835,24.3612,24.3612,24500.0
2009-12-07 13:00:00,32.7,32.7,32.65,32.65,16100.0,24.3686,24.3686,24.3314,24.3314,16100.0
2009-12-07 13:05:00,32.65,32.66,32.63,32.65,18200.0,24.3314,24.3388,24.3165,24.3314,18200.0
2009-12-07 13:10:00,32.66,32.7,32.65,32.69,30100.0,24.3388,24.3686,24.3314,24.3612,30100.0
2009-12-07 13:15:00,32.68,32.71,32.68,32.69,18800.0,24.3537,24.3761,24.3537,24.3612,18800.0
2009-12-07 13:20:00,32.7,32.73,32.68,32.71,39200.0,24.3686,24.391,24.3537,24.3761,39200.0
2009-12-07 13:25:00,32.7,32.72,32.69,32.7,19800.0,24.3686,24.3835,24.3612,24.3686,19800.0
2009-12-07 13:30:00,32.71,32.73,32.68,32.69,39600.0,24.3761,24.391,24.3537,24.3612,39600.0
2009-12-07 13:35:00,32.69,32.73,32.68,32.7,32800.0,24.3612,24.391,24.3537,24.3686,32800.0
2009-12-07 13:40:00,32.7,32.73,32.68,32.69,31000.0,24.3686,24.391,24.3537,24.3612,31000.0
2009-12-07 13:45:00,32.69,32.72,32.68,32.68,14800.0,24.3612,24.3835,24.3537,24.3537,14800.0
2009-12-07 13:50:00,32.68,32.68,32.62,32.62,28300.0,24.3537,24.3537,24.309,24.309,28300.0
2009-12-07 13:55:00,32.63,32.64,32.58,32.58,35700.0,24.3165,24.3239,24.2792,24.2792,35700.0
2009-12-07 14:00:00,32.58,32.62,32.56,32.59,48900.0,24.2792,24.309,24.2643,24.2867,48900.0
2009-12-07 14:05:00,32.59,32.61,32.57,32.58,28100.0,24.2867,24.3016,24.2718,24.2792,28100.0
2009-12-07 14:10:00,32.57,32.59,32.57,32.58,27300.0,24.2718,24.2867,24.2718,24.2792,27300.0
2009-12-07 14:15:00,32.59,32.6,32.56,32.56,84900.0,24.2867,24.2941,24.2643,24.2643,84900.0
2009-12-07 14:20:00,32.57,32.59,32.55,32.57,14200.0,24.2718,24.2867,24.2568,24.2718,14200.0
2009-12-07 14:25:00,32.56,32.56,32.54,32.55,16400.0,24.2643,24.2643,24.2494,24.2568,16400.0
2009-12-07 14:30:00,32.54,32.54,32.46,32.49,37800.0,24.2494,24.2494,24.1898,24.2121,37800.0
2009-12-07 14:35:00,32.48,32.49,32.42,32.43,67700.0,24.2047,24.2121,24.16,24.1674,67700.0
2009-12-07 14:40:00,32.43,32.46,32.42,32.42,45200.0,24.1674,24.1898,24.16,24.16,45200.0
2009-12-07 14:45:00,32.42,32.42,32.37,32.37,87400.0,24.16,24.16,24.1227,24.1227,87400.0
2009-12-07 14:50:00,32.37,32.37,32.25,32.27,246300.0,24.1227,24.1227,24.0333,24.0482,246300.0
2009-12-07 14:55:00,32.28,32.35,32.25,32.35,111500.0,24.0556,24.1078,24.0333,24.1078,111500.0
2009-12-07 15:00:00,32.36,32.4,32.33,32.39,78800.0,24.1153,24.1451,24.0929,24.1376,78800.0
2009-12-07 15:05:00,32.39,32.42,32.39,32.4,69500.0,24.1376,24.16,24.1376,24.1451,69500.0
2009-12-07 15:10:00,32.4,32.41,32.4,32.4,59000.0,24.1451,24.1525,24.1451,24.1451,59000.0
2009-12-07 15:15:00,32.41,32.41,32.39,32.4,66400.0,24.1525,24.1525,24.1376,24.1451,66400.0
2009-12-07 15:20:00,32.41,32.41,32.34,32.34,65300.0,24.1525,24.1525,24.1004,24.1004,65300.0
2009-12-07 15:25:00,32.34,32.35,32.32,32.34,63900.0,24.1004,24.1078,24.0854,24.1004,63900.0
2009-12-07 15:30:00,32.35,32.42,32.33,32.4,71200.0,24.1078,24.16,24.0929,24.1451,71200.0
2009-12-07 15:35:00,32.41,32.42,32.4,32.4,77000.0,24.1525,24.16,24.1451,24.1451,77000.0
2009-12-07 15:40:00,32.4,32.48,32.4,32.48,129400.0,24.1451,24.2047,24.1451,24.2047,129400.0
2009-12-07 15:45:00,32.47,32.47,32.42,32.44,111300.0,24.1972,24.1972,24.16,24.1749,111300.0
2009-12-07 15:50:00,32.44,32.45,32.41,32.43,91300.0,24.1749,24.1823,24.1525,24.1674,91300.0
2009-12-07 15:55:00,32.43,32.44,32.4,32.4,150200.0,24.1674,24.1749,24.1451,24.1451,150200.0
2009-12-08 09:30:00,32.12,32.18,31.95,31.98,70100.0,23.9364,23.9811,23.8097,23.8321,70100.0
2009-12-08 09:35:00,31.98,32.02,31.82,31.94,53600.0,23.8321,23.8619,23.7128,23.8023,53600.0
2009-12-08 09:40:00,31.94,32.03,31.89,31.89,82800.0,23.8023,23.8693,23.765,23.765,82800.0
2009-12-08 09:45:00,31.88,31.94,31.84,31.92,49600.0,23.7576,23.8023,23.7277,23.7874,49600.0
2009-12-08 09:50:00,31.92,32.04,31.89,32.01,92200.0,23.7874,23.8768,23.765,23.8544,92200.0
2009-12-08 09:55:00,32.01,32.09,31.93,31.98,150700.0,23.8544,23.914,23.7948,23.8321,150700.0
2009-12-08 10:00:00,31.98,31.99,31.87,31.92,117900.0,23.8321,23.8395,23.7501,23.7874,117900.0
2009-12-08 10:05:00,31.9,31.99,31.9,31.96,52000.0,23.7725,23.8395,23.7725,23.8172,52000.0
2009-12-08 10:10:00,31.96,31.96,31.86,31.86,84400.0,23.8172,23.8172,23.7426,23.7426,84400.0
2009-12-08 10:15:00,31.86,31.92,31.85,31.9,133900.0,23.7426,23.7874,23.7352,23.7725,133900.0
2009-12-08 10:20:00,31.91,31.92,31.86,31.88,171600.0,23.7799,23.7874,23.7426,23.7576,171600.0
2009-12-08 10:25:00,31.88,31.93,31.87,31.93,30100.0,23.7576,23.7948,23.7501,23.7948,30100.0
2009-12-08 10:30:00,31.93,31.96,31.9,31.93,48700.0,23.7948,23.8172,23.7725,23.7948,48700.0
2009-12-08 10:35:00,31.93,31.93,31.86,31.9,35800.0,23.7948,23.7948,23.7426,23.7725,35800.0
2009-12-08 10:40:00,31.9,31.91,31.87,31.89,147100.0,23.7725,23.7799,23.7501,23.765,147100.0
2009-12-08 10:45:00,31.89,31.9,31.8,31.8,54900.0,23.765,23.7725,23.6979,23.6979,54900.0
2009-12-08 10:50:00,31.81,31.83,31.78,31.79,61200.0,23.7054,23.7203,23.683,23.6905,61200.0
2009-12-08 10:55:00,31.79,31.88,31.73,31.88,53200.0,23.6905,23.7576,23.6458,23.7576,53200.0
2009-12-08 11:00:00,31.88,31.95,31.86,31.91,30800.0,23.7576,23.8097,23.7426,23.7799,30800.0
2009-12-08 11:05:00,31.92,31.95,31.89,31.92,62700.0,23.7874,23.8097,23.765,23.7874,62700.0
2009-12-08 11:10:00,31.92,31.97,31.9,31.94,47800.0,23.7874,23.8246,23.7725,23.8023,47800.0
2009-12-08 11:15:00,31.95,31.96,31.9,31.9,35800.0,23.8097,23.8172,23.7725,23.7725,35800.0
2009-12-08 11:20:00,31.9,31.92,31.88,31.91,39600.0,23.7725,23.7874,23.7576,23.7799,39600.0
2009-12-08 11:25:00,31.91,31.97,31.9,31.93,28500.0,23.7799,23.8246,23.7725,23.7948,28500.0
2009-12-08 11:30:00,31.94,31.94,31.88,31.89,31600.0,23.8023,23.8023,23.7576,23.765,31600.0
2009-12-08 11:35:00,31.89,31.93,31.86,31.9,40900.0,23.765,23.7948,23.7426,23.7725,40900.0
2009-12-08 11:40:00,31.9,31.98,31.89,31.93,52100.0,23.7725,23.8321,23.765,23.7948,52100.0
2009-12-08 11:45:00,31.93,31.96,31.91,31.93,27600.0,23.7948,23.8172,23.7799,23.7948,27600.0
2009-12-08 11:50:00,31.92,31.95,31.91,31.94,25600.0,23.7874,23.8097,23.7799,23.8023,25600.0
2009-12-08 11:55:00,31.94,31.97,31.91,31.96,21000.0,23.8023,23.8246,23.7799,23.8172,21000.0
2009-12-08 12:00:00,31.96,31.99,31.95,31.99,15200.0,23.8172,23.8395,23.8097,23.8395,15200.0
2009-12-08 12:05:00,32.0,32.0,31.92,31.95,34000.0,23.847,23.847,23.7874,23.8097,34000.0
2009-12-08 12:10:00,31.95,31.97,31.91,31.92,63200.0,23.8097,23.8246,23.7799,23.7874,63200.0
2009-12-08 12:15:00,31.92,31.92,31.88,31.89,43400.0,23.7874,23.7874,23.7576,23.765,43400.0
2009-12-08 12:20:00,31.89,31.91,31.88,31.9,20800.0,23.765,23.7799,23.7576,23.7725,20800.0
2009-12-08 12:25:00,31.91,31.91,31.85,31.87,35700.0,23.7799,23.7799,23.7352,23.7501,35700.0
2009-12-08 12:30:00,31.87,31.93,31.86,31.93,19800.0,23.7501,23.7948,23.7426,23.7948,19800.0
2009-12-08 12:35:00,31.92,31.93,31.89,31.92,25800.0,23.7874,23.7948,23.765,23.7874,25800.0
2009-12-08 12:40:00,31.92,31.92,31.86,31.86,40900.0,23.7874,23.7874,23.7426,23.7426,40900.0
2009-12-08 12:45:00,31.87,31.93,31.86,31.93,47400.0,23.7501,23.7948,23.7426,23.7948,47400.0
2009-12-08 12:50:00,31.92,31.93,31.85,31.85,31700.0,23.7874,23.7948,23.7352,23.7352,31700.0
2009-12-08 12:55:00,31.85,31.94,31.85,31.93,41100.0,23.7352,23.8023,23.7352,23.7948,41100.0
2009-12-08 13:00:00,31.94,31.98,31.92,31.92,68700.0,23.8023,23.8321,23.7874,23.7874,68700.0
2009-12-08 13:05:00,31.92,31.93,31.89,31.91,19000.0,23.7874,23.7948,23.765,23.7799,19000.0
2009-12-08 13:10:00,31.91,31.92,31.85,31.9,33700.0,23.7799,23.7874,23.7352,23.7725,33700.0
2009-12-08 13:15:00,31.9,31.91,31.89,31.9,17200.0,23.7725,23.7799,23.765,23.7725,17200.0
2009-12-08 13:20:00,31.91,31.91,31.85,31.86,19000.0,23.7799,23.7799,23.7352,23.7426,19000.0
2009-12-08 13:25:00,31.85,31.88,31.84,31.86,13600.0,23.7352,23.7576,23.7277,23.7426,13600.0
2009-12-08 13:30:00,31.85,31.91,31.85,31.9,30100.0,23.7352,23.7799,23.7352,23.7725,30100.0
2009-12-08 13:35:00,31.9,31.93,31.88,31.88,28000.0,23.7725,23.7948,23.7576,23.7576,28000.0
2009-12-08 13:40:00,31.88,31.93,31.85,31.85,43000.0,23.7576,23.7948,23.7352,23.7352,43000.0
2009-12-08 13:45:00,31.85,31.91,31.84,31.86,40500.0,23.7352,23.7799,23.7277,23.7426,40500.0
2009-12-08 13:50:00,31.86,31.88,31.84,31.85,13100.0,23.7426,23.7576,23.7277,23.7352,13100.0
2009-12-08 13:55:00,31.86,31.86,31.8,31.84,16400.0,23.7426,23.7426,23.6979,23.7277,16400.0
2009-12-08 14:00:00,31.84,31.88,31.81,31.88,29100.0,23.7277,23.7576,23.7054,23.7576,29100.0
2009-12-08 14:05:00,31.88,31.92,31.88,31.9,18700.0,23.7576,23.7874,23.7576,23.7725,18700.0
2009-12-08 14:10:00,31.9,31.91,31.85,31.9,27500.0,23.7725,23.7799,23.7352,23.7725,27500.0
2009-12-08 14:15:00,31.9,31.91,31.85,31.88,19300.0,23.7725,23.7799,23.7352,23.7576,19300.0
2009-12-08 14:20:00,31.87,31.87,31.79,31.81,23500.0,23.7501,23.7501,23.6905,23.7054,23500.0
2009-12-08 14:25:00,31.82,31.82,31.76,31.79,52400.0,23.7128,23.7128,23.6681,23.6905,52400.0
2009-12-08 14:30:00,31.8,31.86,31.78,31.86,29600.0,23.6979,23.7426,23.683,23.7426,29600.0
2009-12-08 14:35:00,31.85,31.91,31.82,31.9,36500.0,23.7352,23.7799,23.7128,23.7725,36500.0
2009-12-08 14:40:00,31.9,31.91,31.85,31.85,20600.0,23.7725,23.7799,23.7352,23.7352,20600.0
2009-12-08 14:45:00,31.85,31.87,31.79,31.8,50100.0,23.7352,23.7501,23.6905,23.6979,50100.0
2009-12-08 14:50:00,31.8,31.81,31.75,31.79,62500.0,23.6979,23.7054,23.6607,23.6905,62500.0
2009-12-08 14:55:00,31.78,31.82,31.7,31.75,181600.0,23.683,23.7128,23.6234,23.6607,181600.0
2009-12-08 15:00:00,31.75,31.79,31.74,31.79,33600.0,23.6607,23.6905,23.6532,23.6905,33600.0
2009-12-08 15:05:00,31.8,31.84,31.77,31.81,73800.0,23.6979,23.7277,23.6756,23.7054,73800.0
2009-12-08 15:10:00,31.82,31.86,31.76,31.8,40300.0,23.7128,23.7426,23.6681,23.6979,40300.0
2009-12-08 15:15:00,31.81,31.84,31.81,31.82,19700.0,23.7054,23.7277,23.7054,23.7128,19700.0
2009-12-08 15:20:00,31.83,31.86,31.82,31.84,29500.0,23.7203,23.7426,23.7128,23.7277,29500.0
2009-12-08 15:25:00,31.84,31.85,31.78,31.78,52600.0,23.7277,23.7352,23.683,23.683,52600.0
2009-12-08 15:30:00,31.77,31.83,31.76,31.83,52300.0,23.6756,23.7203,23.6681,23.7203,52300.0
2009-12-08 15:35:00,31.82,31.82,31.77,31.79,67200.0,23.7128,23.7128,23.6756,23.6905,67200.0
2009-12-08 15:40:00,31.79,31.85,31.79,31.84,47700.0,23.6905,23.7352,23.6905,23.7277,47700.0
2009-12-08 15:45:00,31.83,31.84,31.8,31.81,42300.0,23.7203,23.7277,23.6979,23.7054,42300.0
2009-12-08 15:50:00,31.8,31.82,31.78,31.82,74400.0,23.6979,23.7128,23.683,23.7128,74400.0
2009-12-08 15:55:00,31.82,31.83,31.8,31.8,152700.0,23.7128,23.7203,23.6979,23.6979,152700.0
2009-12-09 09:30:00,32.03,32.09,31.88,31.92,87700.0,23.8693,23.914,23.7576,23.7874,87700.0
2009-12-09 09:35:00,31.92,31.92,31.78,31.82,79500.0,23.7874,23.7874,23.683,23.7128,79500.0
2009-12-09 09:40:00,31.82,31.82,31.62,31.63,103000.0,23.7128,23.7128,23.5638,23.5712,103000.0
2009-12-09 09:45:00,31.63,31.7,31.58,31.67,62300.0,23.5712,23.6234,23.534,23.6011,62300.0
2009-12-09 09:50:00,31.67,31.73,31.65,31.65,23900.0,23.6011,23.6458,23.5862,23.5862,23900.0
2009-12-09 09:55:00,31.65,31.66,31.55,31.56,35500.0,23.5862,23.5936,23.5116,23.5191,35500.0
2009-12-09 10:00:00,31.56,31.63,31.56,31.58,49900.0,23.5191,23.5712,23.5191,23.534,49900.0
2009-12-09 10:05:00,31.57,31.58,31.52,31.55,38700.0,23.5265,23.534,23.4893,23.5116,38700.0
2009-12-09 10:10:00,31.55,31.57,31.44,31.45,55000.0,23.5116,23.5265,23.4297,23.4371,55000.0
2009-12-09 10:15:00,31.45,31.47,31.35,31.36,76600.0,23.4371,23.452,23.3626,23.37,76600.0
2009-12-09 10:20:00,31.35,31.39,31.33,31.36,38100.0,23.3626,23.3924,23.3477,23.37,38100.0
2009-12-09 10:25:00,31.36,31.44,31.36,31.44,59900.0,23.37,23.4297,23.37,23.4297,59900.0
2009-12-09 10:30:00,31.43,31.49,31.28,31.41,122800.0,23.4222,23.4669,23.3104,23.4073,122800.0
2009-12-09 10:35:00,31.42,31.44,31.33,31.35,60100.0,23.4148,23.4297,23.3477,23.3626,60100.0
2009-12-09 10:40:00,31.36,31.5,31.35,31.48,43900.0,23.37,23.4744,23.3626,23.4595,43900.0
2009-12-09 10:45:00,31.48,31.56,31.46,31.55,51400.0,23.4595,23.5191,23.4446,23.5116,51400.0
2009-12-09 10:50:00,31.55,31.58,31.5,31.51,74300.0,23.5116,23.534,23.4744,23.4818,74300.0
2009-12-09 10:55:00,31.53,31.54,31.45,31.46,24000.0,23.4967,23.5042,23.4371,23.4446,24000.0
2009-12-09 11:00:00,31.46,31.49,31.45,31.45,43200.0,23.4446,23.4669,23.4371,23.4371,43200.0
2009-12-09 11:05:00,31.44,31.49,31.42,31.43,53600.0,23.4297,23.4669,23.4148,23.4222,53600.0
2009-12-09 11:10:00,31.44,31.5,31.42,31.5,38900.0,23.4297,23.4744,23.4148,23.4744,38900.0
2009-12-09 11:15:00,31.49,31.53,31.48,31.51,70100.0,23.4669,23.4967,23.4595,23.4818,70100.0
2009-12-09 11:20:00,31.5,31.53,31.5,31.51,19700.0,23.4744,23.4967,23.4744,23.4818,19700.0
2009-12-09 11:25:00,31.52,31.53,31.48,31.5,41100.0,23.4893,23.4967,23.4595,23.4744,41100.0
2009-12-09 11:30:00,31.5,31.55,31.5,31.5,19900.0,23.4744,23.5116,23.4744,23.4744,19900.0
2009-12-09 11:35:00,31.5,31.51,31.41,31.47,44600.0,23.4744,23.4818,23.4073,23.452,44600.0
2009-12-09 11:40:00,31.47,31.5,31.47,31.49,19500.0,23.452,23.4744,23.452,23.4669,19500.0
2009-12-09 11:45:00,31.49,31.51,31.45,31.46,23700.0,23.4669,23.4818,23.4371,23.4446,23700.0
2009-12-09 11:50:00,31.45,31.48,31.45,31.46,25300.0,23.4371,23.4595,23.4371,23.4446,25300.0
2009-12-09 11:55:00,31.47,31.5,31.46,31.49,31900.0,23.452,23.4744,23.4446,23.4669,31900.0
2009-12-09 12:00:00,31.49,31.51,31.47,31.47,38800.0,23.4669,23.4818,23.452,23.452,38800.0
2009-12-09 12:05:00,31.48,31.5,31.47,31.49,39200.0,23.4595,23.4744,23.452,23.4669,39200.0
2009-12-09 12:10:00,31.49,31.5,31.42,31.42,56800.0,23.4669,23.4744,23.4148,23.4148,56800.0
2009-12-09 12:15:00,31.42,31.43,31.4,31.4,25500.0,23.4148,23.4222,23.3998,23.3998,25500.0
2009-12-09 12:20:00,31.4,31.4,31.33,31.38,49500.0,23.3998,23.3998,23.3477,23.3849,49500.0
2009-12-09 12:25:00,31.37,31.38,31.28,31.3,96400.0,23.3775,23.3849,23.3104,23.3253,96400.0
2009-12-09 12:30:00,31.31,31.35,31.29,31.32,22900.0,23.3328,23.3626,23.3179,23.3402,22900.0
2009-12-09 12:35:00,31.32,31.34,31.22,31.22,75900.0,23.3402,23.3551,23.2657,23.2657,75900.0
2009-12-09 12:40:00,31.23,31.29,31.21,31.23,37300.0,23.2732,23.3179,23.2583,23.2732,37300.0
2009-12-09 12:45:00,31.23,31.28,31.22,31.23,30500.0,23.2732,23.3104,23.2657,23.2732,30500.0
2009-12-09 12:50:00,31.23,31.26,31.22,31.23,31900.0,23.2732,23.2955,23.2657,23.2732,31900.0
2009-12-09 12:55:00,31.22,31.29,31.2,31.27,34300.0,23.2657,23.3179,23.2508,23.303,34300.0
2009-12-09 13:00:00,31.27,31.27,31.2,31.24,58400.0,23.303,23.303,23.2508,23.2806,58400.0
2009-12-09 13:05:00,31.25,31.28,31.22,31.28,64100.0,23.2881,23.3104,23.2657,23.3104,64100.0
2009-12-09 13:10:00,31.29,31.33,31.27,31.32,73900.0,23.3179,23.3477,23.303,23.3402,73900.0
2009-12-09 13:15:00,31.31,31.32,31.28,31.3,36900.0,23.3328,23.3402,23.3104,23.3253,36900.0
2009-12-09 13:20:00,31.29,31.31,31.26,31.29,27700.0,23.3179,23.3328,23.2955,23.3179,27700.0
2009-12-09 13:25:00,31.29,31.32,31.27,31.3,51900.0,23.3179,23.3402,23.303,23.3253,51900.0
2009-12-09 13:30:00,31.3,31.3,31.23,31.23,45600.0,23.3253,23.3253,23.2732,23.2732,45600.0
2009-12-09 13:35:00,31.25,31.28,31.22,31.22,43600.0,23.2881,23.3104,23.2657,23.2657,43600.0
2009-12-09 13:40:00,31.22,31.23,31.14,31.2,46100.0,23.2657,23.2732,23.2061,23.2508,46100.0
2009-12-09 13:45:00,31.2,31.22,31.15,31.17,36500.0,23.2508,23.2657,23.2135,23.2284,36500.0
2009-12-09 13:50:00,31.18,31.2,31.17,31.2,18100.0,23.2359,23.2508,23.2284,23.2508,18100.0
2009-12-09 13:55:00,31.2,31.21,31.14,31.17,28800.0,23.2508,23.2583,23.2061,23.2284,28800.0
2009-12-09 14:00:00,31.16,31.22,31.15,31.2,45200.0,23.221,23.2657,23.2135,23.2508,45200.0
2009-12-09 14:05:00,31.19,31.21,31.18,31.2,40000.0,23.2434,23.2583,23.2359,23.2508,40000.0
2009-12-09 14:10:00,31.19,31.21,31.19,31.19,21200.0,23.2434,23.2583,23.2434,23.2434,21200.0
2009-12-09 14:15:00,31.2,31.2,31.18,31.2,38500.0,23.2508,23.2508,23.2359,23.2508,38500.0
2009-12-09 14:20:00,31.19,31.2,31.18,31.18,51100.0,23.2434,23.2508,23.2359,23.2359,51100.0
2009-12-09 14:25:00,31.18,31.19,31.15,31.15,26400.0,23.2359,23.2434,23.2135,23.2135,26400.0
2009-12-09 14:30:00,31.16,31.2,31.15,31.18,32900.0,23.221,23.2508,23.2135,23.2359,32900.0
2009-12-09 14:35:00,31.19,31.21,31.18,31.19,62800.0,23.2434,23.2583,23.2359,23.2434,62800.0
2009-12-09 14:40:00,31.19,31.21,31.17,31.2,47800.0,23.2434,23.2583,23.2284,23.2508,47800.0
2009-12-09 14:45:00,31.2,31.25,31.2,31.24,36500.0,23.2508,23.2881,23.2508,23.2806,36500.0
2009-12-09 14:50:00,31.25,31.31,31.24,31.29,66700.0,23.2881,23.3328,23.2806,23.3179,66700.0
2009-12-09 14:55:00,31.29,31.3,31.25,31.25,43700.0,23.3179,23.3253,23.2881,23.2881,43700.0
2009-12-09 15:00:00,31.25,31.31,31.25,31.3,63200.0,23.2881,23.3328,23.2881,23.3253,63200.0
2009-12-09 15:05:00,31.3,31.35,31.29,31.34,63000.0,23.3253,23.3626,23.3179,23.3551,63000.0
2009-12-09 15:10:00,31.35,31.41,31.34,31.39,79600.0,23.3626,23.4073,23.3551,23.3924,79600.0
2009-12-09 15:15:00,31.39,31.4,31.37,31.4,74200.0,23.3924,23.3998,23.3775,23.3998,74200.0
2009-12-09 15:20:00,31.4,31.43,31.38,31.42,90000.0,23.3998,23.4222,23.3849,23.4148,90000.0
2009-12-09 15:25:00,31.41,31.43,31.38,31.38,49500.0,23.4073,23.4222,23.3849,23.3849,49500.0
2009-12-09 15:30:00,31.39,31.39,31.34,31.39,66900.0,23.3924,23.3924,23.3551,23.3924,66900.0
2009-12-09 15:35:00,31.39,31.41,31.37,31.37,66100.0,23.3924,23.4073,23.3775,23.3775,66100.0
2009-12-09 15:40:00,31.37,31.38,31.36,31.37,60300.0,23.3775,23.3849,23.37,23.3775,60300.0
2009-12-09 15:45:00,31.37,31.4,31.37,31.37,105000.0,23.3775,23.3998,23.3775,23.3775,105000.0
2009-12-09 15:50:00,31.37,31.4,31.33,31.38,117600.0,23.3775,23.3998,23.3477,23.3849,117600.0
2009-12-09 15:55:00,31.38,31.39,31.33,31.34,234700.0,23.3849,23.3924,23.3477,23.3551,234700.0
2009-12-10 09:30:00,31.64,31.75,31.57,31.58,38400.0,23.5787,23.6607,23.5265,23.534,38400.0
2009-12-10 09:35:00,31.57,31.77,31.52,31.67,31400.0,23.5265,23.6756,23.4893,23.6011,31400.0
2009-12-10 09:40:00,31.67,31.75,31.66,31.66,22700.0,23.6011,23.6607,23.5936,23.5936,22700.0
2009-12-10 09:45:00,31.67,31.84,31.66,31.79,36500.0,23.6011,23.7277,23.5936,23.6905,36500.0
2009-12-10 09:50:00,31.79,31.86,31.77,31.84,36300.0,23.6905,23.7426,23.6756,23.7277,36300.0
2009-12-10 09:55:00,31.84,31.97,31.84,31.9,91200.0,23.7277,23.8246,23.7277,23.7725,91200.0
2009-12-10 10:00:00,31.9,31.93,31.87,31.88,72700.0,23.7725,23.7948,23.7501,23.7576,72700.0
2009-12-10 10:05:00,31.87,31.92,31.85,31.88,108000.0,23.7501,23.7874,23.7352,23.7576,108000.0
2009-12-10 10:10:00,31.88,32.03,31.88,32.01,135200.0,23.7576,23.8693,23.7576,23.8544,135200.0
2009-12-10 10:15:00,32.01,32.03,31.98,32.0,83000.0,23.8544,23.8693,23.8321,23.847,83000.0
2009-12-10 10:20:00,32.0,32.03,31.95,32.03,80600.0,23.847,23.8693,23.8097,23.8693,80600.0
2009-12-10 10:25:00,32.02,32.1,31.97,32.05,37700.0,23.8619,23.9215,23.8246,23.8842,37700.0
2009-12-10 10:30:00,32.05,32.08,32.0,32.0,34100.0,23.8842,23.9066,23.847,23.847,34100.0
2009-12-10 10:35:00,32.01,32.01,31.9,31.99,31600.0,23.8544,23.8544,23.7725,23.8395,31600.0
2009-12-10 10:40:00,31.99,32.04,31.91,31.93,61000.0,23.8395,23.8768,23.7799,23.7948,61000.0
2009-12-10 10:45:00,31.92,32.0,31.91,31.98,44100.0,23.7874,23.847,23.7799,23.8321,44100.0
2009-12-10 10:50:00,31.98,32.02,31.97,32.0,25900.0,23.8321,23.8619,23.8246,23.847,25900.0
2009-12-10 10:55:00,32.0,32.07,31.98,32.04,29900.0,23.847,23.8991,23.8321,23.8768,29900.0
2009-12-10 11:00:00,32.04,32.05,32.01,32.04,15000.0,23.8768,23.8842,23.8544,23.8768,15000.0
2009-12-10 11:05:00,32.05,32.06,32.01,32.04,22600.0,23.8842,23.8917,23.8544,23.8768,22600.0
2009-12-10 11:10:00,32.04,32.07,32.03,32.05,39400.0,23.8768,23.8991,23.8693,23.8842,39400.0
2009-12-10 11:15:00,32.05,32.13,32.05,32.13,38300.0,23.8842,23.9439,23.8842,23.9439,38300.0
2009-12-10 11:20:00,32.12,32.13,32.08,32.08,36200.0,23.9364,23.9439,23.9066,23.9066,36200.0
2009-12-10 11:25:00,32.07,32.08,32.03,32.07,37700.0,23.8991,23.9066,23.8693,23.8991,37700.0
2009-12-10 11:30:00,32.06,32.14,32.05,32.1,29100.0,23.8917,23.9513,23.8842,23.9215,29100.0
2009-12-10 11:35:00,32.09,32.13,32.08,32.12,38400.0,23.914,23.9439,23.9066,23.9364,38400.0
2009-12-10 11:40:00,32.11,32.15,32.09,32.14,22300.0,23.929,23.9588,23.914,23.9513,22300.0
2009-12-10 11:45:00,32.13,32.19,32.12,32.18,25900.0,23.9439,23.9886,23.9364,23.9811,25900.0
2009-12-10 11:50:00,32.17,32.2,32.15,32.19,22600.0,23.9737,23.996,23.9588,23.9886,22600.0
2009-12-10 11:55:00,32.19,32.2,32.16,32.18,27000.0,23.9886,23.996,23.9662,23.9811,27000.0
2009-12-10 12:00:00,32.18,32.23,32.18,32.23,15600.0,23.9811,24.0184,23.9811,24.0184,15600.0
2009-12-10 12:05:00,32.22,32.3,32.22,32.24,75700.0,24.0109,24.0705,24.0109,24.0258,75700.0
2009-12-10 12:10:00,32.24,32.24,32.18,32.2,31100.0,24.0258,24.0258,23.9811,23.996,31100.0
2009-12-10 12:15:00,32.19,32.25,32.17,32.25,37500.0,23.9886,24.0333,23.9737,24.0333,37500.0
2009-12-10 12:20:00,32.25,32.3,32.25,32.29,21900.0,24.0333,24.0705,24.0333,24.0631,21900.0
2009-12-10 12:25:00,32.3,32.32,32.28,32.28,18500.0,24.0705,24.0854,24.0556,24.0556,18500.0
2009-12-10 12:30:00,32.29,32.32,32.28,32.28,38100.0,24.0631,24.0854,24.0556,24.0556,38100.0
2009-12-10 12:35:00,32.29,32.29,32.24,32.25,31500.0,24.0631,24.0631,24.0258,24.0333,31500.0
2009-12-10 12:40:00,32.25,32.3,32.22,32.29,21900.0,24.0333,24.0705,24.0109,24.0631,21900.0
2009-12-10 12:45:00,32.28,32.34,32.28,32.34,24000.0,24.0556,24.1004,24.0556,24.1004,24000.0
2009-12-10 12:50:00,32.34,32.36,32.33,32.35,24400.0,24.1004,24.1153,24.0929,24.1078,24400.0
2009-12-10 12:55:00,32.35,32.36,32.35,32.36,13900.0,24.1078,24.1153,24.1078,24.1153,13900.0
2009-12-10 13:00:00,32.36,32.36,32.3,32.34,44600.0,24.1153,24.1153,24.0705,24.1004,44600.0
2009-12-10 13:05:00,32.33,32.37,32.29,32.32,33700.0,24.0929,24.1227,24.0631,24.0854,33700.0
2009-12-10 13:10:00,32.31,32.33,32.27,32.28,24900.0,24.078,24.0929,24.0482,24.0556,24900.0
2009-12-10 13:15:00,32.27,32.28,32.22,32.22,20100.0,24.0482,24.0556,24.0109,24.0109,20100.0
2009-12-10 13:20:00,32.23,32.26,32.21,32.25,27200.0,24.0184,24.0407,24.0035,24.0333,27200.0
2009-12-10 13:25:00,32.24,32.29,32.24,32.28,19200.0,24.0258,24.0631,24.0258,24.0556,19200.0
2009-12-10 13:30:00,32.29,32.29,32.26,32.27,17000.0,24.0631,24.0631,24.0407,24.0482,17000.0
2009-12-10 13:35:00,32.27,32.31,32.24,32.3,26000.0,24.0482,24.078,24.0258,24.0705,26000.0
2009-12-10 13:40:00,32.31,32.31,32.24,32.27,14000.0,24.078,24.078,24.0258,24.0482,14000.0
2009-12-10 13:45:00,32.29,32.32,32.28,32.32,25900.0,24.0631,24.0854,24.0556,24.0854,25900.0
2009-12-10 13:50:00,32.32,32.33,32.3,32.3,19300.0,24.0854,24.0929,24.0705,24.0705,19300.0
2009-12-10 13:55:00,32.3,32.31,32.26,32.3,17200.0,24.0705,24.078,24.0407,24.0705,17200.0
2009-12-10 14:00:00,32.29,32.29,32.24,32.28,15300.0,24.0631,24.0631,24.0258,24.0556,15300.0
2009-12-10 14:05:00,32.29,32.32,32.27,32.31,30400.0,24.0631,24.0854,24.0482,24.078,30400.0
2009-12-10 14:10:00,32.3,32.34,32.28,32.34,16900.0,24.0705,24.1004,24.0556,24.1004,16900.0
2009-12-10 14:15:00,32.34,32.37,32.33,32.37,19600.0,24.1004,24.1227,24.0929,24.1227,19600.0
2009-12-10 14:20:00,32.38,32.42,32.37,32.41,32800.0,24.1302,24.16,24.1227,24.1525,32800.0
2009-12-10 14:25:00,32.4,32.43,32.39,32.43,39100.0,24.1451,24.1674,24.1376,24.1674,39100.0
2009-12-10 14:30:00,32.42,32.43,32.35,32.35,39600.0,24.16,24.1674,24.1078,24.1078,39600.0
2009-12-10 14:35:00,32.36,32.36,32.3,32.31,16000.0,24.1153,24.1153,24.0705,24.078,16000.0
2009-12-10 14:40:00,32.31,32.31,32.27,32.29,33700.0,24.078,24.078,24.0482,24.0631,33700.0
2009-12-10 14:45:00,32.29,32.31,32.27,32.29,32800.0,24.0631,24.078,24.0482,24.0631,32800.0
2009-12-10 14:50:00,32.3,32.3,32.28,32.29,10200.0,24.0705,24.0705,24.0556,24.0631,10200.0
2009-12-10 14:55:00,32.28,32.29,32.28,32.29,15300.0,24.0556,24.0631,24.0556,24.0631,15300.0
2009-12-10 15:00:00,32.29,32.29,32.22,32.22,23600.0,24.0631,24.0631,24.0109,24.0109,23600.0
2009-12-10 15:05:00,32.22,32.24,32.21,32.21,28100.0,24.0109,24.0258,24.0035,24.0035,28100.0
2009-12-10 15:10:00,32.21,32.29,32.2,32.25,40100.0,24.0035,24.0631,23.996,24.0333,40100.0
2009-12-10 15:15:00,32.25,32.25,32.22,32.23,25800.0,24.0333,24.0333,24.0109,24.0184,25800.0
2009-12-10 15:20:00,32.22,32.23,32.16,32.16,34900.0,24.0109,24.0184,23.9662,23.9662,34900.0
2009-12-10 15:25:00,32.16,32.17,32.07,32.09,47000.0,23.9662,23.9737,23.8991,23.914,47000.0
2009-12-10 15:30:00,32.1,32.12,32.09,32.09,34800.0,23.9215,23.9364,23.914,23.914,34800.0
2009-12-10 15:35:00,32.1,32.14,32.09,32.14,40900.0,23.9215,23.9513,23.914,23.9513,40900.0
2009-12-10 15:40:00,32.15,32.17,32.12,32.13,52500.0,23.9588,23.9737,23.9364,23.9439,52500.0
2009-12-10 15:45:00,32.12,32.17,32.11,32.17,60300.0,23.9364,23.9737,23.929,23.9737,60300.0
2009-12-10 15:50:00,32.18,32.18,32.11,32.14,72300.0,23.9811,23.9811,23.929,23.9513,72300.0
2009-12-10 15:55:00,32.14,32.17,32.13,32.14,116900.0,23.9513,23.9737,23.9439,23.9513,116900.0
2009-12-11 09:30:00,32.48,32.53,32.44,32.48,17000.0,24.2047,24.2419,24.1749,24.2047,17000.0
2009-12-11 09:35:00,32.48,32.59,32.43,32.57,27800.0,24.2047,24.2867,24.1674,24.2718,27800.0
2009-12-11 09:40:00,32.57,32.61,32.5,32.51,30400.0,24.2718,24.3016,24.2196,24.227,30400.0
2009-12-11 09:45:00,32.51,32.55,32.38,32.39,26000.0,24.227,24.2568,24.1302,24.1376,26000.0
2009-12-11 09:50:00,32.38,32.4,32.25,32.38,60100.0,24.1302,24.1451,24.0333,24.1302,60100.0
2009-12-11 09:55:00,32.38,32.53,32.31,32.53,41200.0,24.1302,24.2419,24.078,24.2419,41200.0
2009-12-11 10:00:00,32.53,32.59,32.49,32.49,38300.0,24.2419,24.2867,24.2121,24.2121,38300.0
2009-12-11 10:05:00,32.49,32.53,32.44,32.5,21100.0,24.2121,24.2419,24.1749,24.2196,21100.0
2009-12-11 10:10:00,32.52,32.57,32.47,32.57,29000.0,24.2345,24.2718,24.1972,24.2718,29000.0
2009-12-11 10:15:00,32.58,32.58,32.47,32.5,14700.0,24.2792,24.2792,24.1972,24.2196,14700.0
2009-12-11 10:20:00,32.51,32.53,32.46,32.53,10300.0,24.227,24.2419,24.1898,24.2419,10300.0
2009-12-11 10:25:00,32.52,32.56,32.48,32.51,31800.0,24.2345,24.2643,24.2047,24.227,31800.0
2009-12-11 10:30:00,32.52,32.59,32.51,32.58,27700.0,24.2345,24.2867,24.227,24.2792,27700.0
2009-12-11 10:35:00,32.58,32.6,32.55,32.6,31100.0,24.2792,24.2941,24.2568,24.2941,31100.0
2009-12-11 10:40:00,32.6,32.63,32.57,32.6,29800.0,24.2941,24.3165,24.2718,24.2941,29800.0
2009-12-11 10:45:00,32.61,32.65,32.59,32.61,36600.0,24.3016,24.3314,24.2867,24.3016,36600.0
2009-12-11 10:50:00,32.61,32.65,32.59,32.63,50800.0,24.3016,24.3314,24.2867,24.3165,50800.0
2009-12-11 10:55:00,32.63,32.66,32.61,32.65,36200.0,24.3165,24.3388,24.3016,24.3314,36200.0
2009-12-11 11:00:00,32.64,32.64,32.58,32.61,30500.0,24.3239,24.3239,24.2792,24.3016,30500.0
2009-12-11 11:05:00,32.61,32.69,32.61,32.65,44100.0,24.3016,24.3612,24.3016,24.3314,44100.0
2009-12-11 11:10:00,32.64,32.68,32.63,32.64,24500.0,24.3239,24.3537,24.3165,24.3239,24500.0
2009-12-11 11:15:00,32.63,32.69,32.61,32.61,24300.0,24.3165,24.3612,24.3016,24.3016,24300.0
2009-12-11 11:20:00,32.61,32.61,32.57,32.58,15700.0,24.3016,24.3016,24.2718,24.2792,15700.0
2009-12-11 11:25:00,32.59,32.62,32.54,32.54,38300.0,24.2867,24.309,24.2494,24.2494,38300.0
2009-12-11 11:30:00,32.54,32.55,32.5,32.53,64100.0,24.2494,24.2568,24.2196,24.2419,64100.0
2009-12-11 11:35:00,32.52,32.54,32.49,32.52,36600.0,24.2345,24.2494,24.2121,24.2345,36600.0
2009-12-11 11:40:00,32.5,32.52,32.48,32.5,23800.0,24.2196,24.2345,24.2047,24.2196,23800.0
2009-12-11 11:45:00,32.49,32.49,32.43,32.45,33600.0,24.2121,24.2121,24.1674,24.1823,33600.0
2009-12-11 11:50:00,32.45,32.45,32.38,32.4,55900.0,24.1823,24.1823,24.1302,24.1451,55900.0
2009-12-11 11:55:00,32.39,32.41,32.37,32.4,21200.0,24.1376,24.1525,24.1227,24.1451,21200.0
2009-12-11 12:00:00,32.41,32.41,32.39,32.4,12000.0,24.1525,24.1525,24.1376,24.1451,12000.0
2009-12-11 12:05:00,32.4,32.4,32.37,32.4,13900.0,24.1451,24.1451,24.1227,24.1451,13900.0
2009-12-11 12:10:00,32.39,32.42,32.39,32.4,21800.0,24.1376,24.16,24.1376,24.1451,21800.0
2009-12-11 12:15:00,32.39,32.4,32.37,32.38,11400.0,24.1376,24.1451,24.1227,24.1302,11400.0
2009-12-11 12:20:00,32.39,32.41,32.38,32.4,17700.0,24.1376,24.1525,24.1302,24.1451,17700.0
2009-12-11 12:25:00,32.41,32.41,32.39,32.4,17300.0,24.1525,24.1525,24.1376,24.1451,17300.0
2009-12-11 12:30:00,32.4,32.41,32.36,32.39,18700.0,24.1451,24.1525,24.1153,24.1376,18700.0
2009-12-11 12:35:00,32.4,32.4,32.38,32.4,31800.0,24.1451,24.1451,24.1302,24.1451,31800.0
2009-12-11 12:40:00,32.39,32.42,32.38,32.38,33100.0,24.1376,24.16,24.1302,24.1302,33100.0
2009-12-11 12:45:00,32.38,32.42,32.38,32.4,20000.0,24.1302,24.16,24.1302,24.1451,20000.0
2009-12-11 12:50:00,32.41,32.49,32.39,32.49,24100.0,24.1525,24.2121,24.1376,24.2121,24100.0
2009-12-11 12:55:00,32.48,32.49,32.45,32.46,7700.0,24.2047,24.2121,24.1823,24.1898,7700.0
2009-12-11 13:00:00,32.46,32.48,32.4,32.4,12900.0,24.1898,24.2047,24.1451,24.1451,12900.0
2009-12-11 13:05:00,32.4,32.47,32.39,32.47,26500.0,24.1451,24.1972,24.1376,24.1972,26500.0
2009-12-11 13:10:00,32.47,32.5,32.46,32.5,7800.0,24.1972,24.2196,24.1898,24.2196,7800.0
2009-12-11 13:15:00,32.49,32.5,32.46,32.47,18300.0,24.2121,24.2196,24.1898,24.1972,18300.0
2009-12-11 13:20:00,32.47,32.5,32.46,32.48,18400.0,24.1972,24.2196,24.1898,24.2047,18400.0
2009-12-11 13:25:00,32.48,32.49,32.44,32.48,12600.0,24.2047,24.2121,24.1749,24.2047,12600.0
2009-12-11 13:30:00,32.49,32.49,32.45,32.45,11500.0,24.2121,24.2121,24.1823,24.1823,11500.0
2009-12-11 13:35:00,32.45,32.52,32.44,32.51,14600.0,24.1823,24.2345,24.1749,24.227,14600.0
2009-12-11 13:40:00,32.51,32.52,32.5,32.5,15900.0,24.227,24.2345,24.2196,24.2196,15900.0
2009-12-11 13:45:00,32.5,32.54,32.5,32.54,13800.0,24.2196,24.2494,24.2196,24.2494,13800.0
2009-12-11 13:50:00,32.54,32.55,32.47,32.52,17600.0,24.2494,24.2568,24.1972,24.2345,17600.0
2009-12-11 13:55:00,32.52,32.53,32.5,32.5,10300.0,24.2345,24.2419,24.2196,24.2196,10300.0
2009-12-11 14:00:00,32.5,32.56,32.49,32.56,16000.0,24.2196,24.2643,24.2121,24.2643,16000.0
2009-12-11 14:05:00,32.55,32.62,32.55,32.59,20200.0,24.2568,24.309,24.2568,24.2867,20200.0
2009-12-11 14:10:00,32.58,32.61,32.57,32.6,19300.0,24.2792,24.3016,24.2718,24.2941,19300.0
2009-12-11 14:15:00,32.6,32.61,32.59,32.6,8700.0,24.2941,24.3016,24.2867,24.2941,8700.0
2009-12-11 14:20:00,32.61,32.63,32.6,32.63,11900.0,24.3016,24.3165,24.2941,24.3165,11900.0
2009-12-11 14:25:00,32.63,32.64,32.61,32.61,8100.0,24.3165,24.3239,24.3016,24.3016,8100.0
2009-12-11 14:30:00,32.61,32.63,32.6,32.63,9100.0,24.3016,24.3165,24.2941,24.3165,9100.0
2009-12-11 14:35:00,32.62,32.62,32.58,32.58,7600.0,24.309,24.309,24.2792,24.2792,7600.0
2009-12-11 14:40:00,32.59,32.64,32.57,32.62,23600.0,24.2867,24.3239,24.2718,24.309,23600.0
2009-12-11 14:45:00,32.62,32.66,32.58,32.6,26100.0,24.309,24.3388,24.2792,24.2941,26100.0
2009-12-11 14:50:00,32.6,32.64,32.59,32.6,18400.0,24.2941,24.3239,24.2867,24.2941,18400.0
2009-12-11 14:55:00,32.61,32.62,32.58,32.6,21300.0,24.3016,24.309,24.2792,24.2941,21300.0
2009-12-11 15:00:00,32.59,32.6,32.57,32.59,14200.0,24.2867,24.2941,24.2718,24.2867,14200.0
2009-12-11 15:05:00,32.59,32.6,32.58,32.58,9100.0,24.2867,24.2941,24.2792,24.2792,9100.0
2009-12-11 15:10:00,32.58,32.58,32.56,32.58,16100.0,24.2792,24.2792,24.2643,24.2792,16100.0
2009-12-11 15:15:00,32.57,32.58,32.54,32.54,46600.0,24.2718,24.2792,24.2494,24.2494,46600.0
2009-12-11 15:20:00,32.54,32.54,32.49,32.5,43600.0,24.2494,24.2494,24.2121,24.2196,43600.0
2009-12-11 15:25:00,32.5,32.51,32.49,32.51,32500.0,24.2196,24.227,24.2121,24.227,32500.0
2009-12-11 15:30:00,32.51,32.56,32.49,32.52,77000.0,24.227,24.2643,24.2121,24.2345,77000.0
2009-12-11 15:35:00,32.52,32.56,32.51,32.53,27300.0,24.2345,24.2643,24.227,24.2419,27300.0
2009-12-11 15:40:00,32.52,32.52,32.42,32.42,48000.0,24.2345,24.2345,24.16,24.16,48000.0
2009-12-11 15:45:00,32.42,32.43,32.38,32.42,56900.0,24.16,24.1674,24.1302,24.16,56900.0
2009-12-11 15:50:00,32.42,32.44,32.38,32.44,68400.0,24.16,24.1749,24.1302,24.1749,68400.0
2009-12-11 15:55:00,32.43,32.48,32.42,32.45,152800.0,24.1674,24.2047,24.16,24.1823,152800.0
2009-12-14 09:30:00,32.81,32.83,32.6,32.69,70400.0,24.4506,24.4655,24.2941,24.3612,70400.0
2009-12-14 09:35:00,32.69,32.78,32.65,32.73,28900.0,24.3612,24.4282,24.3314,24.391,28900.0
2009-12-14 09:40:00,32.71,32.81,32.67,32.74,39400.0,24.3761,24.4506,24.3463,24.3984,39400.0
2009-12-14 09:45:00,32.73,32.8,32.7,32.78,56100.0,24.391,24.4432,24.3686,24.4282,56100.0
2009-12-14 09:50:00,32.8,32.81,32.72,32.72,30500.0,24.4432,24.4506,24.3835,24.3835,30500.0
2009-12-14 09:55:00,32.73,32.77,32.72,32.76,48400.0,24.391,24.4208,24.3835,24.4133,48400.0
2009-12-14 10:00:00,32.75,32.77,32.71,32.75,73900.0,24.4059,24.4208,24.3761,24.4059,73900.0
2009-12-14 10:05:00,32.77,32.81,32.74,32.75,58900.0,24.4208,24.4506,24.3984,24.4059,58900.0
2009-12-14 10:10:00,32.76,32.87,32.75,32.84,60300.0,24.4133,24.4953,24.4059,24.473,60300.0
2009-12-14 10:15:00,32.85,32.88,32.84,32.86,85800.0,24.4804,24.5028,24.473,24.4879,85800.0
2009-12-14 10:20:00,32.86,32.97,32.83,32.96,104900.0,24.4879,24.5698,24.4655,24.5624,104900.0
2009-12-14 10:25:00,32.96,33.03,32.96,33.01,81200.0,24.5624,24.6146,24.5624,24.5996,81200.0
2009-12-14 10:30:00,33.02,33.03,32.94,32.98,33200.0,24.6071,24.6146,24.5475,24.5773,33200.0
2009-12-14 10:35:00,32.97,32.98,32.88,32.92,22500.0,24.5698,24.5773,24.5028,24.5326,22500.0
2009-12-14 10:40:00,32.91,32.94,32.91,32.93,23000.0,24.5251,24.5475,24.5251,24.54,23000.0
2009-12-14 10:45:00,32.94,33.03,32.94,32.97,36200.0,24.5475,24.6146,24.5475,24.5698,36200.0
2009-12-14 10:50:00,32.96,33.01,32.96,32.99,15600.0,24.5624,24.5996,24.5624,24.5847,15600.0
2009-12-14 10:55:00,33.0,33.05,32.99,33.03,32300.0,24.5922,24.6295,24.5847,24.6146,32300.0
2009-12-14 11:00:00,33.03,33.06,33.02,33.05,34200.0,24.6146,24.6369,24.6071,24.6295,34200.0
2009-12-14 11:05:00,33.05,33.11,33.04,33.1,26600.0,24.6295,24.6742,24.622,24.6667,26600.0
2009-12-14 11:10:00,33.1,33.11,33.05,33.09,31000.0,24.6667,24.6742,24.6295,24.6593,31000.0
2009-12-14 11:15:00,33.1,33.11,33.08,33.11,18800.0,24.6667,24.6742,24.6518,24.6742,18800.0
2009-12-14 11:20:00,33.1,33.17,33.1,33.16,33800.0,24.6667,24.7189,24.6667,24.7114,33800.0
2009-12-14 11:25:00,33.17,33.19,33.15,33.17,52600.0,24.7189,24.7338,24.704,24.7189,52600.0
2009-12-14 11:30:00,33.18,33.21,33.17,33.2,16900.0,24.7263,24.7487,24.7189,24.7412,16900.0
2009-12-14 11:35:00,33.21,33.28,33.2,33.28,30400.0,24.7487,24.8009,24.7412,24.8009,30400.0
2009-12-14 11:40:00,33.28,33.34,33.27,33.33,46600.0,24.8009,24.8456,24.7934,24.8381,46600.0
2009-12-14 11:45:00,33.34,33.38,33.34,33.37,57500.0,24.8456,24.8754,24.8456,24.8679,57500.0
2009-12-14 11:50:00,33.37,33.38,33.33,33.35,45700.0,24.8679,24.8754,24.8381,24.853,45700.0
2009-12-14 11:55:00,33.35,33.38,33.32,33.38,35100.0,24.853,24.8754,24.8307,24.8754,35100.0
2009-12-14 12:00:00,33.38,33.42,33.37,33.42,33000.0,24.8754,24.9052,24.8679,24.9052,33000.0
2009-12-14 12:05:00,33.43,33.53,33.42,33.53,72200.0,24.9126,24.9872,24.9052,24.9872,72200.0
2009-12-14 12:10:00,33.53,33.57,33.49,33.57,92500.0,24.9872,25.017,24.9574,25.017,92500.0
2009-12-14 12:15:00,33.57,33.63,33.54,33.63,72600.0,25.017,25.0617,24.9946,25.0617,72600.0
2009-12-14 12:20:00,33.63,33.63,33.6,33.6,43900.0,25.0617,25.0617,25.0393,25.0393,43900.0
2009-12-14 12:25:00,33.61,33.62,33.6,33.61,31200.0,25.0468,25.0542,25.0393,25.0468,31200.0
2009-12-14 12:30:00,33.61,33.66,33.6,33.64,34200.0,25.0468,25.084,25.0393,25.0691,34200.0
2009-12-14 12:35:00,33.65,33.68,33.64,33.68,48100.0,25.0766,25.0989,25.0691,25.0989,48100.0
2009-12-14 12:40:00,33.68,33.78,33.67,33.77,76400.0,25.0989,25.1735,25.0915,25.166,76400.0
2009-12-14 12:45:00,33.77,33.79,33.72,33.75,63100.0,25.166,25.1809,25.1288,25.1511,63100.0
2009-12-14 12:50:00,33.76,33.81,33.74,33.77,82700.0,25.1586,25.1958,25.1437,25.166,82700.0
2009-12-14 12:55:00,33.78,33.8,33.75,33.79,29300.0,25.1735,25.1884,25.1511,25.1809,29300.0
2009-12-14 13:00:00,33.79,33.84,33.74,33.82,77800.0,25.1809,25.2182,25.1437,25.2033,77800.0
2009-12-14 13:05:00,33.83,33.84,33.81,33.81,40900.0,25.2107,25.2182,25.1958,25.1958,40900.0
2009-12-14 13:10:00,33.81,33.9,33.79,33.9,113600.0,25.1958,25.2629,25.1809,25.2629,113600.0
2009-12-14 13:15:00,33.9,33.93,33.88,33.88,76100.0,25.2629,25.2852,25.248,25.248,76100.0
2009-12-14 13:20:00,33.89,33.93,33.88,33.92,44500.0,25.2554,25.2852,25.248,25.2778,44500.0
2009-12-14 13:25:00,33.92,33.92,33.9,33.9,15700.0,25.2778,25.2778,25.2629,25.2629,15700.0
2009-12-14 13:30:00,33.91,33.91,33.85,33.85,40900.0,25.2703,25.2703,25.2256,25.2256,40900.0
2009-12-14 13:35:00,33.85,33.85,33.78,33.78,53500.0,25.2256,25.2256,25.1735,25.1735,53500.0
2009-12-14 13:40:00,33.79,33.81,33.74,33.77,49900.0,25.1809,25.1958,25.1437,25.166,49900.0
2009-12-14 13:45:00,33.78,33.84,33.77,33.81,42400.0,25.1735,25.2182,25.166,25.1958,42400.0
2009-12-14 13:50:00,33.81,33.81,33.77,33.79,39500.0,25.1958,25.1958,25.166,25.1809,39500.0
2009-12-14 13:55:00,33.77,33.79,33.75,33.76,16700.0,25.166,25.1809,25.1511,25.1586,16700.0
2009-12-14 14:00:00,33.76,33.76,33.73,33.73,44900.0,25.1586,25.1586,25.1362,25.1362,44900.0
2009-12-14 14:05:00,33.73,33.76,33.73,33.75,62700.0,25.1362,25.1586,25.1362,25.1511,62700.0
2009-12-14 14:10:00,33.76,33.76,33.72,33.73,48500.0,25.1586,25.1586,25.1288,25.1362,48500.0
2009-12-14 14:15:00,33.73,33.73,33.71,33.72,19400.0,25.1362,25.1362,25.1213,25.1288,19400.0
2009-12-14 14:20:00,33.72,33.74,33.7,33.74,31300.0,25.1288,25.1437,25.1138,25.1437,31300.0
2009-12-14 14:25:00,33.74,33.74,33.69,33.71,21000.0,25.1437,25.1437,25.1064,25.1213,21000.0
2009-12-14 14:30:00,33.71,33.72,33.7,33.72,20500.0,25.1213,25.1288,25.1138,25.1288,20500.0
2009-12-14 14:35:00,33.72,33.83,33.72,33.82,58100.0,25.1288,25.2107,25.1288,25.2033,58100.0
2009-12-14 14:40:00,33.83,33.85,33.78,33.78,36100.0,25.2107,25.2256,25.1735,25.1735,36100.0
2009-12-14 14:45:00,33.78,33.79,33.77,33.78,15800.0,25.1735,25.1809,25.166,25.1735,15800.0
2009-12-14 14:50:00,33.79,33.79,33.78,33.79,13900.0,25.1809,25.1809,25.1735,25.1809,13900.0
2009-12-14 14:55:00,33.78,33.84,33.76,33.83,82400.0,25.1735,25.2182,25.1586,25.2107,82400.0
2009-12-14 15:00:00,33.84,33.84,33.8,33.83,116800.0,25.2182,25.2182,25.1884,25.2107,116800.0
2009-12-14 15:05:00,33.82,33.86,33.81,33.82,134300.0,25.2033,25.2331,25.1958,25.2033,134300.0
2009-12-14 15:10:00,33.81,33.81,33.78,33.79,40000.0,25.1958,25.1958,25.1735,25.1809,40000.0
2009-12-14 15:15:00,33.79,33.8,33.74,33.78,43200.0,25.1809,25.1884,25.1437,25.1735,43200.0
2009-12-14 15:20:00,33.78,33.78,33.73,33.73,36500.0,25.1735,25.1735,25.1362,25.1362,36500.0
2009-12-14 15:25:00,33.74,33.75,33.73,33.75,41300.0,25.1437,25.1511,25.1362,25.1511,41300.0
2009-12-14 15:30:00,33.75,33.8,33.75,33.78,78800.0,25.1511,25.1884,25.1511,25.1735,78800.0
2009-12-14 15:35:00,33.79,33.79,33.78,33.79,34500.0,25.1809,25.1809,25.1735,25.1809,34500.0
2009-12-14 15:40:00,33.79,33.79,33.73,33.74,103300.0,25.1809,25.1809,25.1362,25.1437,103300.0
2009-12-14 15:45:00,33.74,33.77,33.72,33.73,169300.0,25.1437,25.166,25.1288,25.1362,169300.0
2009-12-14 15:50:00,33.72,33.73,33.72,33.72,93900.0,25.1288,25.1362,25.1288,25.1288,93900.0
2009-12-14 15:55:00,33.73,33.73,33.68,33.71,341000.0,25.1362,25.1362,25.0989,25.1213,341000.0
2009-12-15 09:30:00,33.3,33.52,33.3,33.45,87500.0,24.8158,24.9797,24.8158,24.9275,87500.0
2009-12-15 09:35:00,33.48,33.61,33.48,33.56,88000.0,24.9499,25.0468,24.9499,25.0095,88000.0
2009-12-15 09:40:00,33.56,33.6,33.49,33.55,77400.0,25.0095,25.0393,24.9574,25.0021,77400.0
2009-12-15 09:45:00,33.55,33.58,33.5,33.51,37000.0,25.0021,25.0244,24.9648,24.9723,37000.0
2009-12-15 09:50:00,33.51,33.54,33.47,33.53,57400.0,24.9723,24.9946,24.9424,24.9872,57400.0
2009-12-15 09:55:00,33.54,33.55,33.46,33.46,68900.0,24.9946,25.0021,24.935,24.935,68900.0
2009-12-15 10:00:00,33.47,33.47,33.4,33.47,30600.0,24.9424,24.9424,24.8903,24.9424,30600.0
2009-12-15 10:05:00,33.47,33.65,33.47,33.64,56100.0,24.9424,25.0766,24.9424,25.0691,56100.0
2009-12-15 10:10:00,33.64,33.65,33.58,33.62,30500.0,25.0691,25.0766,25.0244,25.0542,30500.0
2009-12-15 10:15:00,33.62,33.72,33.59,33.71,37900.0,25.0542,25.1288,25.0319,25.1213,37900.0
2009-12-15 10:20:00,33.72,33.8,33.7,33.8,51900.0,25.1288,25.1884,25.1138,25.1884,51900.0
2009-12-15 10:25:00,33.79,33.81,33.77,33.78,38200.0,25.1809,25.1958,25.166,25.1735,38200.0
2009-12-15 10:30:00,33.78,33.84,33.73,33.84,52000.0,25.1735,25.2182,25.1362,25.2182,52000.0
2009-12-15 10:35:00,33.85,33.89,33.83,33.89,50500.0,25.2256,25.2554,25.2107,25.2554,50500.0
2009-12-15 10:40:00,33.89,33.94,33.83,33.86,66900.0,25.2554,25.2927,25.2107,25.2331,66900.0
2009-12-15 10:45:00,33.86,33.87,33.79,33.87,30900.0,25.2331,25.2405,25.1809,25.2405,30900.0
2009-12-15 10:50:00,33.86,33.95,33.85,33.95,82700.0,25.2331,25.3002,25.2256,25.3002,82700.0
2009-12-15 10:55:00,33.95,33.96,33.92,33.94,45800.0,25.3002,25.3076,25.2778,25.2927,45800.0
2009-12-15 11:00:00,33.94,33.95,33.89,33.89,86200.0,25.2927,25.3002,25.2554,25.2554,86200.0
2009-12-15 11:05:00,33.9,33.9,33.86,33.87,22900.0,25.2629,25.2629,25.2331,25.2405,22900.0
2009-12-15 11:10:00,33.87,33.9,33.86,33.9,79000.0,25.2405,25.2629,25.2331,25.2629,79000.0
2009-12-15 11:15:00,33.9,33.95,33.9,33.95,70900.0,25.2629,25.3002,25.2629,25.3002,70900.0
2009-12-15 11:20:00,33.95,33.99,33.92,33.93,72900.0,25.3002,25.33,25.2778,25.2852,72900.0
2009-12-15 11:25:00,33.93,33.93,33.85,33.85,50200.0,25.2852,25.2852,25.2256,25.2256,50200.0
2009-12-15 11:30:00,33.85,33.89,33.83,33.87,17400.0,25.2256,25.2554,25.2107,25.2405,17400.0
2009-12-15 11:35:00,33.88,33.89,33.84,33.85,20400.0,25.248,25.2554,25.2182,25.2256,20400.0
2009-12-15 11:40:00,33.85,33.87,33.81,33.83,42100.0,25.2256,25.2405,25.1958,25.2107,42100.0
2009-12-15 11:45:00,33.81,33.82,33.73,33.74,30000.0,25.1958,25.2033,25.1362,25.1437,30000.0
2009-12-15 11:50:00,33.75,33.8,33.74,33.77,48300.0,25.1511,25.1884,25.1437,25.166,48300.0
2009-12-15 11:55:00,33.78,33.87,33.77,33.84,29700.0,25.1735,25.2405,25.166,25.2182,29700.0
2009-12-15 12:00:00,33.83,33.84,33.78,33.78,10700.0,25.2107,25.2182,25.1735,25.1735,10700.0
2009-12-15 12:05:00,33.79,33.79,33.76,33.78,24100.0,25.1809,25.1809,25.1586,25.1735,24100.0
2009-12-15 12:10:00,33.78,33.84,33.78,33.83,23500.0,25.1735,25.2182,25.1735,25.2107,23500.0
2009-12-15 12:15:00,33.83,33.88,33.83,33.85,20200.0,25.2107,25.248,25.2107,25.2256,20200.0
2009-12-15 12:20:00,33.85,33.88,33.84,33.86,18600.0,25.2256,25.248,25.2182,25.2331,18600.0
2009-12-15 12:25:00,33.87,33.9,33.86,33.9,18100.0,25.2405,25.2629,25.2331,25.2629,18100.0
2009-12-15 12:30:00,33.9,33.94,33.88,33.88,34400.0,25.2629,25.2927,25.248,25.248,34400.0
2009-12-15 12:35:00,33.88,33.89,33.83,33.83,16600.0,25.248,25.2554,25.2107,25.2107,16600.0
2009-12-15 12:40:00,33.83,33.83,33.74,33.75,24400.0,25.2107,25.2107,25.1437,25.1511,24400.0
2009-12-15 12:45:00,33.75,33.79,33.74,33.79,16800.0,25.1511,25.1809,25.1437,25.1809,16800.0
2009-12-15 12:50:00,33.78,33.8,33.74,33.79,41500.0,25.1735,25.1884,25.1437,25.1809,41500.0
2009-12-15 12:55:00,33.81,33.88,33.81,33.88,22900.0,25.1958,25.248,25.1958,25.248,22900.0
2009-12-15 13:00:00,33.88,33.9,33.84,33.9,21900.0,25.248,25.2629,25.2182,25.2629,21900.0
2009-12-15 13:05:00,33.9,33.92,33.9,33.92,15100.0,25.2629,25.2778,25.2629,25.2778,15100.0
2009-12-15 13:10:00,33.93,33.94,33.92,33.93,18900.0,25.2852,25.2927,25.2778,25.2852,18900.0
2009-12-15 13:15:00,33.92,33.92,33.83,33.84,14600.0,25.2778,25.2778,25.2107,25.2182,14600.0
2009-12-15 13:20:00,33.84,33.85,33.81,33.83,13800.0,25.2182,25.2256,25.1958,25.2107,13800.0
2009-12-15 13:25:00,33.82,33.86,33.82,33.86,28500.0,25.2033,25.2331,25.2033,25.2331,28500.0
2009-12-15 13:30:00,33.85,33.87,33.85,33.86,22300.0,25.2256,25.2405,25.2256,25.2331,22300.0
2009-12-15 13:35:00,33.86,33.93,33.86,33.93,44400.0,25.2331,25.2852,25.2331,25.2852,44400.0
2009-12-15 13:40:00,33.93,33.96,33.92,33.95,21800.0,25.2852,25.3076,25.2778,25.3002,21800.0
2009-12-15 13:45:00,33.95,33.96,33.93,33.94,19200.0,25.3002,25.3076,25.2852,25.2927,19200.0
2009-12-15 13:50:00,33.94,33.98,33.94,33.97,49100.0,25.2927,25.3225,25.2927,25.3151,49100.0
2009-12-15 13:55:00,33.96,33.97,33.95,33.97,18300.0,25.3076,25.3151,25.3002,25.3151,18300.0
2009-12-15 14:00:00,33.97,34.08,33.97,34.06,53800.0,25.3151,25.397,25.3151,25.3821,53800.0
2009-12-15 14:05:00,34.07,34.1,34.06,34.08,40600.0,25.3896,25.4119,25.3821,25.397,40600.0
2009-12-15 14:10:00,34.08,34.09,34.04,34.09,25400.0,25.397,25.4045,25.3672,25.4045,25400.0
2009-12-15 14:15:00,34.08,34.09,34.05,34.06,28400.0,25.397,25.4045,25.3747,25.3821,28400.0
2009-12-15 14:20:00,34.05,34.06,34.0,34.04,29500.0,25.3747,25.3821,25.3374,25.3672,29500.0
2009-12-15 14:25:00,34.04,34.06,34.03,34.04,39600.0,25.3672,25.3821,25.3598,25.3672,39600.0
2009-12-15 14:30:00,34.03,34.03,33.99,34.0,26500.0,25.3598,25.3598,25.33,25.3374,26500.0
2009-12-15 14:35:00,34.01,34.01,33.97,33.99,24700.0,25.3449,25.3449,25.3151,25.33,24700.0
2009-12-15 14:40:00,33.99,34.02,33.99,34.0,13500.0,25.33,25.3523,25.33,25.3374,13500.0
2009-12-15 14:45:00,34.0,34.01,34.0,34.0,10800.0,25.3374,25.3449,25.3374,25.3374,10800.0
2009-12-15 14:50:00,34.01,34.01,33.98,33.98,18500.0,25.3449,25.3449,25.3225,25.3225,18500.0
2009-12-15 14:55:00,33.98,33.99,33.93,33.93,21000.0,25.3225,25.33,25.2852,25.2852,21000.0
2009-12-15 15:00:00,33.93,33.97,33.92,33.97,31400.0,25.2852,25.3151,25.2778,25.3151,31400.0
2009-12-15 15:05:00,33.97,33.99,33.96,33.98,27300.0,25.3151,25.33,25.3076,25.3225,27300.0
2009-12-15 15:10:00,33.97,33.97,33.96,33.96,19600.0,25.3151,25.3151,25.3076,25.3076,19600.0
2009-12-15 15:15:00,33.97,33.97,33.93,33.93,16400.0,25.3151,25.3151,25.2852,25.2852,16400.0
2009-12-15 15:20:00,33.93,33.93,33.89,33.91,57300.0,25.2852,25.2852,25.2554,25.2703,57300.0
2009-12-15 15:25:00,33.92,33.94,33.9,33.92,35100.0,25.2778,25.2927,25.2629,25.2778,35100.0
2009-12-15 15:30:00,33.93,33.93,33.89,33.9,67800.0,25.2852,25.2852,25.2554,25.2629,67800.0
2009-12-15 15:35:00,33.9,33.92,33.89,33.92,70600.0,25.2629,25.2778,25.2554,25.2778,70600.0
2009-12-15 15:40:00,33.92,33.92,33.85,33.85,86000.0,25.2778,25.2778,25.2256,25.2256,86000.0
2009-12-15 15:45:00,33.86,33.9,33.82,33.9,89800.0,25.2331,25.2629,25.2033,25.2629,89800.0
2009-12-15 15:50:00,33.89,33.92,33.89,33.91,113400.0,25.2554,25.2778,25.2554,25.2703,113400.0
2009-12-15 15:55:00,33.9,33.93,33.86,33.92,250800.0,25.2629,25.2852,25.2331,25.2778,250800.0
2009-12-16 09:30:00,34.31,34.52,34.3,34.52,184800.0,25.5684,25.7249,25.561,25.7249,184800.0
2009-12-16 09:35:00,34.52,34.56,34.45,34.49,138100.0,25.7249,25.7547,25.6728,25.7026,138100.0
2009-12-16 09:40:00,34.49,34.55,34.45,34.49,96000.0,25.7026,25.7473,25.6728,25.7026,96000.0
2009-12-16 09:45:00,34.5,34.59,34.47,34.57,117100.0,25.71,25.7771,25.6877,25.7622,117100.0
2009-12-16 09:50:00,34.58,34.62,34.53,34.55,116000.0,25.7696,25.7994,25.7324,25.7473,116000.0
2009-12-16 09:55:00,34.55,34.58,34.47,34.49,63800.0,25.7473,25.7696,25.6877,25.7026,63800.0
2009-12-16 10:00:00,34.51,34.56,34.49,34.52,62200.0,25.7175,25.7547,25.7026,25.7249,62200.0
2009-12-16 10:05:00,34.53,34.54,34.49,34.5,86800.0,25.7324,25.7398,25.7026,25.71,86800.0
2009-12-16 10:10:00,34.51,34.59,34.51,34.55,137800.0,25.7175,25.7771,25.7175,25.7473,137800.0
2009-12-16 10:15:00,34.55,34.62,34.55,34.59,76600.0,25.7473,25.7994,25.7473,25.7771,76600.0
2009-12-16 10:20:00,34.59,34.64,34.54,34.56,73600.0,25.7771,25.8144,25.7398,25.7547,73600.0
2009-12-16 10:25:00,34.58,34.58,34.48,34.49,58100.0,25.7696,25.7696,25.6951,25.7026,58100.0
2009-12-16 10:30:00,34.5,34.56,34.49,34.5,48100.0,25.71,25.7547,25.7026,25.71,48100.0
2009-12-16 10:35:00,34.5,34.53,34.49,34.5,35300.0,25.71,25.7324,25.7026,25.71,35300.0
2009-12-16 10:40:00,34.51,34.51,34.44,34.44,26600.0,25.7175,25.7175,25.6653,25.6653,26600.0
2009-12-16 10:45:00,34.44,34.45,34.39,34.4,30700.0,25.6653,25.6728,25.628,25.6355,30700.0
2009-12-16 10:50:00,34.41,34.42,34.4,34.4,13900.0,25.643,25.6504,25.6355,25.6355,13900.0
2009-12-16 10:55:00,34.41,34.41,34.39,34.4,31000.0,25.643,25.643,25.628,25.6355,31000.0
2009-12-16 11:00:00,34.4,34.41,34.36,34.38,34700.0,25.6355,25.643,25.6057,25.6206,34700.0
2009-12-16 11:05:00,34.39,34.41,34.38,34.39,99000.0,25.628,25.643,25.6206,25.628,99000.0
2009-12-16 11:10:00,34.38,34.39,34.31,34.33,45400.0,25.6206,25.628,25.5684,25.5833,45400.0
2009-12-16 11:15:00,34.33,34.34,34.3,34.3,37700.0,25.5833,25.5908,25.561,25.561,37700.0
2009-12-16 11:20:00,34.3,34.32,34.24,34.24,84000.0,25.561,25.5759,25.5163,25.5163,84000.0
2009-12-16 11:25:00,34.25,34.25,34.18,34.22,83700.0,25.5237,25.5237,25.4716,25.5014,83700.0
2009-12-16 11:30:00,34.21,34.24,34.13,34.19,55000.0,25.4939,25.5163,25.4343,25.479,55000.0
2009-12-16 11:35:00,34.19,34.27,34.17,34.27,77100.0,25.479,25.5386,25.4641,25.5386,77100.0
2009-12-16 11:40:00,34.27,34.27,34.24,34.24,23800.0,25.5386,25.5386,25.5163,25.5163,23800.0
2009-12-16 11:45:00,34.24,34.25,34.19,34.19,27700.0,25.5163,25.5237,25.479,25.479,27700.0
2009-12-16 11:50:00,34.2,34.2,34.12,34.13,35400.0,25.4865,25.4865,25.4268,25.4343,35400.0
2009-12-16 11:55:00,34.14,34.18,34.13,34.18,19800.0,25.4417,25.4716,25.4343,25.4716,19800.0
2009-12-16 12:00:00,34.17,34.2,34.16,34.19,8400.0,25.4641,25.4865,25.4566,25.479,8400.0
2009-12-16 12:05:00,34.2,34.24,34.19,34.24,25600.0,25.4865,25.5163,25.479,25.5163,25600.0
2009-12-16 12:10:00,34.24,34.24,34.22,34.22,11000.0,25.5163,25.5163,25.5014,25.5014,11000.0
2009-12-16 12:15:00,34.22,34.23,34.19,34.19,19000.0,25.5014,25.5088,25.479,25.479,19000.0
2009-12-16 12:20:00,34.19,34.21,34.17,34.21,13300.0,25.479,25.4939,25.4641,25.4939,13300.0
2009-12-16 12:25:00,34.2,34.22,34.2,34.21,14400.0,25.4865,25.5014,25.4865,25.4939,14400.0
2009-12-16 12:30:00,34.22,34.22,34.16,34.19,25700.0,25.5014,25.5014,25.4566,25.479,25700.0
2009-12-16 12:35:00,34.2,34.23,34.19,34.21,23300.0,25.4865,25.5088,25.479,25.4939,23300.0
2009-12-16 12:40:00,34.21,34.22,34.18,34.19,15400.0,25.4939,25.5014,25.4716,25.479,15400.0
2009-12-16 12:45:00,34.19,34.2,34.18,34.18,13700.0,25.479,25.4865,25.4716,25.4716,13700.0
2009-12-16 12:50:00,34.19,34.19,34.16,34.16,7400.0,25.479,25.479,25.4566,25.4566,7400.0
2009-12-16 12:55:00,34.16,34.17,34.15,34.16,4900.0,25.4566,25.4641,25.4492,25.4566,4900.0
2009-12-16 13:00:00,34.16,34.16,34.13,34.13,27200.0,25.4566,25.4566,25.4343,25.4343,27200.0
2009-12-16 13:05:00,34.13,34.14,34.09,34.09,21000.0,25.4343,25.4417,25.4045,25.4045,21000.0
2009-12-16 13:10:00,34.09,34.13,34.09,34.13,20800.0,25.4045,25.4343,25.4045,25.4343,20800.0
2009-12-16 13:15:00,34.13,34.13,34.09,34.09,13000.0,25.4343,25.4343,25.4045,25.4045,13000.0
2009-12-16 13:20:00,34.1,34.11,34.09,34.1,16000.0,25.4119,25.4194,25.4045,25.4119,16000.0
2009-12-16 13:25:00,34.1,34.1,34.06,34.06,24900.0,25.4119,25.4119,25.3821,25.3821,24900.0
2009-12-16 13:30:00,34.06,34.08,34.05,34.06,35600.0,25.3821,25.397,25.3747,25.3821,35600.0
2009-12-16 13:35:00,34.06,34.07,34.03,34.04,13700.0,25.3821,25.3896,25.3598,25.3672,13700.0
2009-12-16 13:40:00,34.03,34.04,33.95,33.95,31400.0,25.3598,25.3672,25.3002,25.3002,31400.0
2009-12-16 13:45:00,33.95,33.95,33.92,33.94,30900.0,25.3002,25.3002,25.2778,25.2927,30900.0
2009-12-16 13:50:00,33.93,33.94,33.93,33.94,14500.0,25.2852,25.2927,25.2852,25.2927,14500.0
2009-12-16 13:55:00,33.94,33.94,33.81,33.82,69800.0,25.2927,25.2927,25.1958,25.2033,69800.0
2009-12-16 14:00:00,33.81,33.83,33.81,33.82,56800.0,25.1958,25.2107,25.1958,25.2033,56800.0
2009-12-16 14:05:00,33.82,33.82,33.78,33.79,62400.0,25.2033,25.2033,25.1735,25.1809,62400.0
2009-12-16 14:10:00,33.8,33.8,33.74,33.78,58100.0,25.1884,25.1884,25.1437,25.1735,58100.0
2009-12-16 14:15:00,33.78,33.89,33.74,33.81,100800.0,25.1735,25.2554,25.1437,25.1958,100800.0
2009-12-16 14:20:00,33.82,33.82,33.62,33.68,55500.0,25.2033,25.2033,25.0542,25.0989,55500.0
2009-12-16 14:25:00,33.67,33.77,33.66,33.75,39300.0,25.0915,25.166,25.084,25.1511,39300.0
2009-12-16 14:30:00,33.74,33.77,33.73,33.76,43900.0,25.1437,25.166,25.1362,25.1586,43900.0
2009-12-16 14:35:00,33.76,33.79,33.76,33.79,43200.0,25.1586,25.1809,25.1586,25.1809,43200.0
2009-12-16 14:40:00,33.79,33.79,33.73,33.76,47700.0,25.1809,25.1809,25.1362,25.1586,47700.0
2009-12-16 14:45:00,33.77,33.77,33.63,33.63,64400.0,25.166,25.166,25.0617,25.0617,64400.0
2009-12-16 14:50:00,33.64,33.68,33.61,33.66,45200.0,25.0691,25.0989,25.0468,25.084,45200.0
2009-12-16 14:55:00,33.66,33.7,33.63,33.68,43500.0,25.084,25.1138,25.0617,25.0989,43500.0
2009-12-16 15:00:00,33.68,33.75,33.63,33.74,55500.0,25.0989,25.1511,25.0617,25.1437,55500.0
2009-12-16 15:05:00,33.74,33.83,33.74,33.81,47900.0,25.1437,25.2107,25.1437,25.1958,47900.0
2009-12-16 15:10:00,33.82,33.84,33.76,33.76,38200.0,25.2033,25.2182,25.1586,25.1586,38200.0
2009-12-16 15:15:00,33.76,33.82,33.72,33.81,41500.0,25.1586,25.2033,25.1288,25.1958,41500.0
2009-12-16 15:20:00,33.82,33.85,33.78,33.8,39500.0,25.2033,25.2256,25.1735,25.1884,39500.0
2009-12-16 15:25:00,33.8,33.8,33.73,33.73,39500.0,25.1884,25.1884,25.1362,25.1362,39500.0
2009-12-16 15:30:00,33.73,33.79,33.73,33.79,61600.0,25.1362,25.1809,25.1362,25.1809,61600.0
2009-12-16 15:35:00,33.79,33.83,33.78,33.83,55000.0,25.1809,25.2107,25.1735,25.2107,55000.0
2009-12-16 15:40:00,33.82,33.86,33.76,33.85,63300.0,25.2033,25.2331,25.1586,25.2256,63300.0
2009-12-16 15:45:00,33.85,33.89,33.82,33.87,75000.0,25.2256,25.2554,25.2033,25.2405,75000.0
2009-12-16 15:50:00,33.88,33.88,33.84,33.87,72700.0,25.248,25.248,25.2182,25.2405,72700.0
2009-12-16 15:55:00,33.87,33.88,33.82,33.86,133200.0,25.2405,25.248,25.2033,25.2331,133200.0
2009-12-17 09:30:00,33.32,33.72,33.14,33.18,94200.0,24.8307,25.1288,24.6965,24.7263,94200.0
2009-12-17 09:35:00,33.19,33.36,33.18,33.34,167500.0,24.7338,24.8605,24.7263,24.8456,167500.0
2009-12-17 09:40:00,33.34,33.43,33.31,33.42,112400.0,24.8456,24.9126,24.8232,24.9052,112400.0
2009-12-17 09:45:00,33.41,33.42,33.29,33.29,58500.0,24.8977,24.9052,24.8083,24.8083,58500.0
2009-12-17 09:50:00,33.29,33.29,33.17,33.25,68800.0,24.8083,24.8083,24.7189,24.7785,68800.0
2009-12-17 09:55:00,33.25,33.29,33.15,33.21,68700.0,24.7785,24.8083,24.704,24.7487,68700.0
2009-12-17 10:00:00,33.22,33.35,33.21,33.31,112600.0,24.7561,24.853,24.7487,24.8232,112600.0
2009-12-17 10:05:00,33.31,33.35,33.26,33.35,111900.0,24.8232,24.853,24.786,24.853,111900.0
2009-12-17 10:10:00,33.34,33.38,33.27,33.31,54800.0,24.8456,24.8754,24.7934,24.8232,54800.0
2009-12-17 10:15:00,33.32,33.41,33.31,33.35,75100.0,24.8307,24.8977,24.8232,24.853,75100.0
2009-12-17 10:20:00,33.37,33.43,33.36,33.42,88300.0,24.8679,24.9126,24.8605,24.9052,88300.0
2009-12-17 10:25:00,33.43,33.52,33.43,33.5,119800.0,24.9126,24.9797,24.9126,24.9648,119800.0
2009-12-17 10:30:00,33.5,33.57,33.47,33.47,51900.0,24.9648,25.017,24.9424,24.9424,51900.0
2009-12-17 10:35:00,33.47,33.5,33.43,33.49,59500.0,24.9424,24.9648,24.9126,24.9574,59500.0
2009-12-17 10:40:00,33.49,33.6,33.49,33.56,82200.0,24.9574,25.0393,24.9574,25.0095,82200.0
2009-12-17 10:45:00,33.56,33.59,33.55,33.58,42200.0,25.0095,25.0319,25.0021,25.0244,42200.0
2009-12-17 10:50:00,33.58,33.68,33.54,33.68,63300.0,25.0244,25.0989,24.9946,25.0989,63300.0
2009-12-17 10:55:00,33.67,33.73,33.67,33.71,63800.0,25.0915,25.1362,25.0915,25.1213,63800.0
2009-12-17 11:00:00,33.71,33.74,33.62,33.69,101400.0,25.1213,25.1437,25.0542,25.1064,101400.0
2009-12-17 11:05:00,33.68,33.74,33.65,33.65,32700.0,25.0989,25.1437,25.0766,25.0766,32700.0
2009-12-17 11:10:00,33.65,33.69,33.6,33.62,36600.0,25.0766,25.1064,25.0393,25.0542,36600.0
2009-12-17 11:15:00,33.62,33.71,33.59,33.7,47500.0,25.0542,25.1213,25.0319,25.1138,47500.0
2009-12-17 11:20:00,33.7,33.74,33.69,33.73,60900.0,25.1138,25.1437,25.1064,25.1362,60900.0
2009-12-17 11:25:00,33.74,33.75,33.7,33.71,70600.0,25.1437,25.1511,25.1138,25.1213,70600.0
2009-12-17 11:30:00,33.72,33.72,33.65,33.65,55400.0,25.1288,25.1288,25.0766,25.0766,55400.0
2009-12-17 11:35:00,33.65,33.65,33.61,33.63,218300.0,25.0766,25.0766,25.0468,25.0617,218300.0
2009-12-17 11:40:00,33.61,33.61,33.5,33.5,28600.0,25.0468,25.0468,24.9648,24.9648,28600.0
2009-12-17 11:45:00,33.5,33.53,33.42,33.5,32100.0,24.9648,24.9872,24.9052,24.9648,32100.0
2009-12-17 11:50:00,33.5,33.5,33.42,33.45,22100.0,24.9648,24.9648,24.9052,24.9275,22100.0
2009-12-17 11:55:00,33.45,33.52,33.44,33.5,187300.0,24.9275,24.9797,24.9201,24.9648,187300.0
2009-12-17 12:00:00,33.51,33.56,33.5,33.55,38200.0,24.9723,25.0095,24.9648,25.0021,38200.0
2009-12-17 12:05:00,33.54,33.56,33.51,33.56,27800.0,24.9946,25.0095,24.9723,25.0095,27800.0
2009-12-17 12:10:00,33.56,33.56,33.53,33.55,15300.0,25.0095,25.0095,24.9872,25.0021,15300.0
2009-12-17 12:15:00,33.55,33.56,33.52,33.53,18600.0,25.0021,25.0095,24.9797,24.9872,18600.0
2009-12-17 12:20:00,33.53,33.56,33.5,33.54,27100.0,24.9872,25.0095,24.9648,24.9946,27100.0
2009-12-17 12:25:00,33.54,33.58,33.5,33.55,29800.0,24.9946,25.0244,24.9648,25.0021,29800.0
2009-12-17 12:30:00,33.55,33.56,33.51,33.51,17500.0,25.0021,25.0095,24.9723,24.9723,17500.0
2009-12-17 12:35:00,33.51,33.53,33.46,33.5,31200.0,24.9723,24.9872,24.935,24.9648,31200.0
2009-12-17 12:40:00,33.5,33.5,33.43,33.44,33200.0,24.9648,24.9648,24.9126,24.9201,33200.0
2009-12-17 12:45:00,33.44,33.44,33.28,33.38,75100.0,24.9201,24.9201,24.8009,24.8754,75100.0
2009-12-17 12:50:00,33.39,33.47,33.38,33.47,23600.0,24.8828,24.9424,24.8754,24.9424,23600.0
2009-12-17 12:55:00,33.47,33.47,33.43,33.46,24500.0,24.9424,24.9424,24.9126,24.935,24500.0
2009-12-17 13:00:00,33.47,33.5,33.43,33.47,43700.0,24.9424,24.9648,24.9126,24.9424,43700.0
2009-12-17 13:05:00,33.47,33.51,33.46,33.49,38300.0,24.9424,24.9723,24.935,24.9574,38300.0
2009-12-17 13:10:00,33.49,33.51,33.46,33.46,62100.0,24.9574,24.9723,24.935,24.935,62100.0
2009-12-17 13:15:00,33.46,33.46,33.41,33.44,26600.0,24.935,24.935,24.8977,24.9201,26600.0
2009-12-17 13:20:00,33.43,33.44,33.4,33.41,36300.0,24.9126,24.9201,24.8903,24.8977,36300.0
2009-12-17 13:25:00,33.4,33.45,33.39,33.44,52300.0,24.8903,24.9275,24.8828,24.9201,52300.0
2009-12-17 13:30:00,33.43,33.46,33.43,33.44,58900.0,24.9126,24.935,24.9126,24.9201,58900.0
2009-12-17 13:35:00,33.43,33.44,33.43,33.43,15900.0,24.9126,24.9201,24.9126,24.9126,15900.0
2009-12-17 13:40:00,33.44,33.44,33.41,33.42,17000.0,24.9201,24.9201,24.8977,24.9052,17000.0
2009-12-17 13:45:00,33.41,33.42,33.38,33.39,80800.0,24.8977,24.9052,24.8754,24.8828,80800.0
2009-12-17 13:50:00,33.39,33.4,33.32,33.35,95800.0,24.8828,24.8903,24.8307,24.853,95800.0
2009-12-17 13:55:00,33.36,33.42,33.35,33.36,46600.0,24.8605,24.9052,24.853,24.8605,46600.0
2009-12-17 14:00:00,33.37,33.38,33.31,33.32,44500.0,24.8679,24.8754,24.8232,24.8307,44500.0
2009-12-17 14:05:00,33.31,33.39,33.29,33.38,59500.0,24.8232,24.8828,24.8083,24.8754,59500.0
2009-12-17 14:10:00,33.37,33.39,33.28,33.29,56600.0,24.8679,24.8828,24.8009,24.8083,56600.0
2009-12-17 14:15:00,33.29,33.29,33.26,33.26,22500.0,24.8083,24.8083,24.786,24.786,22500.0
2009-12-17 14:20:00,33.26,33.28,33.22,33.23,49600.0,24.786,24.8009,24.7561,24.7636,49600.0
2009-12-17 14:25:00,33.22,33.29,33.22,33.28,27200.0,24.7561,24.8083,24.7561,24.8009,27200.0
2009-12-17 14:30:00,33.28,33.35,33.28,33.35,24200.0,24.8009,24.853,24.8009,24.853,24200.0
2009-12-17 14:35:00,33.35,33.35,33.21,33.31,107600.0,24.853,24.853,24.7487,24.8232,107600.0
2009-12-17 14:40:00,33.32,33.34,33.27,33.34,29300.0,24.8307,24.8456,24.7934,24.8456,29300.0
2009-12-17 14:45:00,33.34,33.37,33.33,33.36,32400.0,24.8456,24.8679,24.8381,24.8605,32400.0
2009-12-17 14:50:00,33.37,33.42,33.37,33.41,44700.0,24.8679,24.9052,24.8679,24.8977,44700.0
2009-12-17 14:55:00,33.42,33.45,33.39,33.39,41400.0,24.9052,24.9275,24.8828,24.8828,41400.0
2009-12-17 15:00:00,33.39,33.4,33.35,33.36,29500.0,24.8828,24.8903,24.853,24.8605,29500.0
2009-12-17 15:05:00,33.35,33.43,33.35,33.43,32600.0,24.853,24.9126,24.853,24.9126,32600.0
2009-12-17 15:10:00,33.42,33.43,33.37,33.37,46000.0,24.9052,24.9126,24.8679,24.8679,46000.0
2009-12-17 15:15:00,33.37,33.42,33.35,33.42,26900.0,24.8679,24.9052,24.853,24.9052,26900.0
2009-12-17 15:20:00,33.42,33.48,33.42,33.47,49000.0,24.9052,24.9499,24.9052,24.9424,49000.0
2009-12-17 15:25:00,33.47,33.52,33.47,33.49,56400.0,24.9424,24.9797,24.9424,24.9574,56400.0
2009-12-17 15:30:00,33.49,33.54,33.45,33.54,57000.0,24.9574,24.9946,24.9275,24.9946,57000.0
2009-12-17 15:35:00,33.54,33.55,33.48,33.49,101200.0,24.9946,25.0021,24.9499,24.9574,101200.0
2009-12-17 15:40:00,33.5,33.51,33.46,33.49,130000.0,24.9648,24.9723,24.935,24.9574,130000.0
2009-12-17 15:45:00,33.49,33.51,33.39,33.49,156100.0,24.9574,24.9723,24.8828,24.9574,156100.0
2009-12-17 15:50:00,33.5,33.51,33.33,33.33,177400.0,24.9648,24.9723,24.8381,24.8381,177400.0
2009-12-17 15:55:00,33.34,33.4,33.32,33.4,225500.0,24.8456,24.8903,24.8307,24.8903,225500.0
2009-12-18 09:30:00,32.33,32.4,32.05,32.2,144100.0,24.0929,24.1451,23.8842,23.996,144100.0
2009-12-18 09:35:00,32.14,32.23,31.86,32.21,1130200.0,23.9513,24.0184,23.7426,24.0035,1130200.0
2009-12-18 09:40:00,32.21,32.56,32.13,32.48,317300.0,24.0035,24.2643,23.9439,24.2047,317300.0
2009-12-18 09:45:00,32.48,32.58,32.46,32.57,149000.0,24.2047,24.2792,24.1898,24.2718,149000.0
2009-12-18 09:50:00,32.57,32.64,32.4,32.4,122700.0,24.2718,24.3239,24.1451,24.1451,122700.0
2009-12-18 09:55:00,32.4,32.53,32.33,32.52,128500.0,24.1451,24.2419,24.0929,24.2345,128500.0
2009-12-18 10:00:00,32.52,32.63,32.49,32.52,89200.0,24.2345,24.3165,24.2121,24.2345,89200.0
2009-12-18 10:05:00,32.52,32.52,32.42,32.45,57500.0,24.2345,24.2345,24.16,24.1823,57500.0
2009-12-18 10:10:00,32.45,32.61,32.44,32.61,109200.0,24.1823,24.3016,24.1749,24.3016,109200.0
2009-12-18 10:15:00,32.61,32.65,32.5,32.5,225900.0,24.3016,24.3314,24.2196,24.2196,225900.0
2009-12-18 10:20:00,32.5,32.5,32.22,32.23,137600.0,24.2196,24.2196,24.0109,24.0184,137600.0
2009-12-18 10:25:00,32.24,32.41,32.22,32.3,136700.0,24.0258,24.1525,24.0109,24.0705,136700.0
2009-12-18 10:30:00,32.3,32.38,32.3,32.31,85600.0,24.0705,24.1302,24.0705,24.078,85600.0
2009-12-18 10:35:00,32.31,32.32,32.2,32.24,60500.0,24.078,24.0854,23.996,24.0258,60500.0
2009-12-18 10:40:00,32.25,32.33,32.24,32.3,138800.0,24.0333,24.0929,24.0258,24.0705,138800.0
2009-12-18 10:45:00,32.3,32.35,32.26,32.28,130900.0,24.0705,24.1078,24.0407,24.0556,130900.0
2009-12-18 10:50:00,32.29,32.29,32.18,32.19,126400.0,24.0631,24.0631,23.9811,23.9886,126400.0
2009-12-18 10:55:00,32.19,32.24,32.12,32.21,265400.0,23.9886,24.0258,23.9364,24.0035,265400.0
2009-12-18 11:00:00,32.21,32.22,32.14,32.14,135700.0,24.0035,24.0109,23.9513,23.9513,135700.0
2009-12-18 11:05:00,32.15,32.15,31.99,32.02,104600.0,23.9588,23.9588,23.8395,23.8619,104600.0
2009-12-18 11:10:00,32.02,32.06,31.95,31.96,132800.0,23.8619,23.8917,23.8097,23.8172,132800.0
2009-12-18 11:15:00,31.97,31.97,31.85,31.89,113500.0,23.8246,23.8246,23.7352,23.765,113500.0
2009-12-18 11:20:00,31.91,31.98,31.91,31.97,237600.0,23.7799,23.8321,23.7799,23.8246,237600.0
2009-12-18 11:25:00,31.97,32.12,31.97,32.12,112900.0,23.8246,23.9364,23.8246,23.9364,112900.0
2009-12-18 11:30:00,32.12,32.15,32.09,32.09,47600.0,23.9364,23.9588,23.914,23.914,47600.0
2009-12-18 11:35:00,32.09,32.2,32.08,32.18,72100.0,23.914,23.996,23.9066,23.9811,72100.0
2009-12-18 11:40:00,32.19,32.24,32.13,32.16,342600.0,23.9886,24.0258,23.9439,23.9662,342600.0
2009-12-18 11:45:00,32.15,32.16,32.15,32.15,56900.0,23.9588,23.9662,23.9588,23.9588,56900.0
2009-12-18 11:50:00,32.15,32.2,32.09,32.09,61100.0,23.9588,23.996,23.914,23.914,61100.0
2009-12-18 11:55:00,32.09,32.11,32.05,32.05,49800.0,23.914,23.929,23.8842,23.8842,49800.0
2009-12-18 12:00:00,32.06,32.11,32.0,32.04,85500.0,23.8917,23.929,23.847,23.8768,85500.0
2009-12-18 12:05:00,32.04,32.08,32.03,32.03,43700.0,23.8768,23.9066,23.8693,23.8693,43700.0
2009-12-18 12:10:00,32.04,32.25,32.03,32.24,104100.0,23.8768,24.0333,23.8693,24.0258,104100.0
2009-12-18 12:15:00,32.24,32.27,32.24,32.27,57600.0,24.0258,24.0482,24.0258,24.0482,57600.0
2009-12-18 12:20:00,32.26,32.29,32.21,32.22,40200.0,24.0407,24.0631,24.0035,24.0109,40200.0
2009-12-18 12:25:00,32.22,32.22,32.15,32.15,46100.0,24.0109,24.0109,23.9588,23.9588,46100.0
2009-12-18 12:30:00,32.15,32.16,32.07,32.1,129700.0,23.9588,23.9662,23.8991,23.9215,129700.0
2009-12-18 12:35:00,32.1,32.1,32.07,32.1,22400.0,23.9215,23.9215,23.8991,23.9215,22400.0
2009-12-18 12:40:00,32.09,32.1,32.0,32.01,66900.0,23.914,23.9215,23.847,23.8544,66900.0
2009-12-18 12:45:00,32.01,32.03,32.0,32.01,70500.0,23.8544,23.8693,23.847,23.8544,70500.0
2009-12-18 12:50:00,32.01,32.07,31.98,32.03,205500.0,23.8544,23.8991,23.8321,23.8693,205500.0
2009-12-18 12:55:00,32.03,32.05,31.94,32.05,91300.0,23.8693,23.8842,23.8023,23.8842,91300.0
2009-12-18 13:00:00,32.05,32.06,32.03,32.04,39400.0,23.8842,23.8917,23.8693,23.8768,39400.0
2009-12-18 13:05:00,32.04,32.06,32.03,32.06,25400.0,23.8768,23.8917,23.8693,23.8917,25400.0
2009-12-18 13:10:00,32.06,32.09,32.05,32.06,41600.0,23.8917,23.914,23.8842,23.8917,41600.0
2009-12-18 13:15:00,32.07,32.09,32.03,32.08,305400.0,23.8991,23.914,23.8693,23.9066,305400.0
2009-12-18 13:20:00,32.1,32.17,32.09,32.17,82800.0,23.9215,23.9737,23.914,23.9737,82800.0
2009-12-18 13:25:00,32.17,32.25,32.16,32.23,64600.0,23.9737,24.0333,23.9662,24.0184,64600.0
2009-12-18 13:30:00,32.23,32.27,32.22,32.22,55600.0,24.0184,24.0482,24.0109,24.0109,55600.0
2009-12-18 13:35:00,32.24,32.24,32.2,32.23,37400.0,24.0258,24.0258,23.996,24.0184,37400.0
2009-12-18 13:40:00,32.23,32.26,32.23,32.26,30500.0,24.0184,24.0407,24.0184,24.0407,30500.0
2009-12-18 13:45:00,32.26,32.27,32.25,32.26,36100.0,24.0407,24.0482,24.0333,24.0407,36100.0
2009-12-18 13:50:00,32.25,32.26,32.25,32.25,43700.0,24.0333,24.0407,24.0333,24.0333,43700.0
2009-12-18 13:55:00,32.25,32.26,32.25,32.25,29800.0,24.0333,24.0407,24.0333,24.0333,29800.0
2009-12-18 14:00:00,32.26,32.29,32.19,32.26,131500.0,24.0407,24.0631,23.9886,24.0407,131500.0
2009-12-18 14:05:00,32.26,32.27,32.25,32.25,27700.0,24.0407,24.0482,24.0333,24.0333,27700.0
2009-12-18 14:10:00,32.25,32.26,32.24,32.26,70100.0,24.0333,24.0407,24.0258,24.0407,70100.0
2009-12-18 14:15:00,32.25,32.32,32.25,32.31,45000.0,24.0333,24.0854,24.0333,24.078,45000.0
2009-12-18 14:20:00,32.31,32.34,32.3,32.31,45200.0,24.078,24.1004,24.0705,24.078,45200.0
2009-12-18 14:25:00,32.31,32.33,32.3,32.31,38800.0,24.078,24.0929,24.0705,24.078,38800.0
2009-12-18 14:30:00,32.31,32.31,32.28,32.29,375300.0,24.078,24.078,24.0556,24.0631,375300.0
2009-12-18 14:35:00,32.29,32.3,32.24,32.27,30200.0,24.0631,24.0705,24.0258,24.0482,30200.0
2009-12-18 14:40:00,32.26,32.28,32.24,32.24,36000.0,24.0407,24.0556,24.0258,24.0258,36000.0
2009-12-18 14:45:00,32.23,32.24,32.11,32.11,95000.0,24.0184,24.0258,23.929,23.929,95000.0
2009-12-18 14:50:00,32.12,32.3,32.07,32.09,91700.0,23.9364,24.0705,23.8991,23.914,91700.0
2009-12-18 14:55:00,32.08,32.1,32.06,32.06,170000.0,23.9066,23.9215,23.8917,23.8917,170000.0
2009-12-18 15:00:00,32.06,32.13,32.04,32.08,117400.0,23.8917,23.9439,23.8768,23.9066,117400.0
2009-12-18 15:05:00,32.08,32.11,32.04,32.04,271200.0,23.9066,23.929,23.8768,23.8768,271200.0
2009-12-18 15:10:00,32.04,32.05,32.0,32.05,109500.0,23.8768,23.8842,23.847,23.8842,109500.0
2009-12-18 15:15:00,32.06,32.18,32.05,32.18,60200.0,23.8917,23.9811,23.8842,23.9811,60200.0
2009-12-18 15:20:00,32.17,32.26,32.17,32.19,117100.0,23.9737,24.0407,23.9737,23.9886,117100.0
2009-12-18 15:25:00,32.19,32.2,32.1,32.11,68200.0,23.9886,23.996,23.9215,23.929,68200.0
2009-12-18 15:30:00,32.1,32.12,32.06,32.12,169800.0,23.9215,23.9364,23.8917,23.9364,169800.0
2009-12-18 15:35:00,32.12,32.14,32.09,32.09,64300.0,23.9364,23.9513,23.914,23.914,64300.0
2009-12-18 15:40:00,32.1,32.13,32.09,32.11,191600.0,23.9215,23.9439,23.914,23.929,191600.0
2009-12-18 15:45:00,32.11,32.14,32.1,32.14,187700.0,23.929,23.9513,23.9215,23.9513,187700.0
2009-12-18 15:50:00,32.14,32.24,32.13,32.23,208800.0,23.9513,24.0258,23.9439,24.0184,208800.0
2009-12-18 15:55:00,32.24,32.27,32.23,32.26,323800.0,24.0258,24.0482,24.0184,24.0407,323800.0
2009-12-21 09:30:00,32.79,32.94,32.74,32.86,95500.0,24.4357,24.5475,24.3984,24.4879,95500.0
2009-12-21 09:35:00,32.86,32.87,32.63,32.63,114800.0,24.4879,24.4953,24.3165,24.3165,114800.0
2009-12-21 09:40:00,32.64,32.65,32.53,32.62,65100.0,24.3239,24.3314,24.2419,24.309,65100.0
2009-12-21 09:45:00,32.63,32.71,32.62,32.67,119400.0,24.3165,24.3761,24.309,24.3463,119400.0
2009-12-21 09:50:00,32.67,32.8,32.67,32.78,57400.0,24.3463,24.4432,24.3463,24.4282,57400.0
2009-12-21 09:55:00,32.79,32.79,32.72,32.75,36800.0,24.4357,24.4357,24.3835,24.4059,36800.0
2009-12-21 10:00:00,32.75,32.89,32.72,32.89,75800.0,24.4059,24.5102,24.3835,24.5102,75800.0
2009-12-21 10:05:00,32.88,32.9,32.84,32.85,35400.0,24.5028,24.5177,24.473,24.4804,35400.0
2009-12-21 10:10:00,32.85,32.87,32.81,32.87,56100.0,24.4804,24.4953,24.4506,24.4953,56100.0
2009-12-21 10:15:00,32.87,32.88,32.83,32.85,51200.0,24.4953,24.5028,24.4655,24.4804,51200.0
2009-12-21 10:20:00,32.86,32.86,32.66,32.68,85700.0,24.4879,24.4879,24.3388,24.3537,85700.0
2009-12-21 10:25:00,32.68,32.71,32.62,32.62,31400.0,24.3537,24.3761,24.309,24.309,31400.0
2009-12-21 10:30:00,32.62,32.69,32.6,32.6,41200.0,24.309,24.3612,24.2941,24.2941,41200.0
2009-12-21 10:35:00,32.61,32.65,32.59,32.59,35600.0,24.3016,24.3314,24.2867,24.2867,35600.0
2009-12-21 10:40:00,32.58,32.6,32.55,32.56,36900.0,24.2792,24.2941,24.2568,24.2643,36900.0
2009-12-21 10:45:00,32.55,32.55,32.44,32.5,35000.0,24.2568,24.2568,24.1749,24.2196,35000.0
2009-12-21 10:50:00,32.5,32.53,32.46,32.47,40900.0,24.2196,24.2419,24.1898,24.1972,40900.0
2009-12-21 10:55:00,32.47,32.48,32.43,32.43,24700.0,24.1972,24.2047,24.1674,24.1674,24700.0
2009-12-21 11:00:00,32.43,32.51,32.41,32.51,37200.0,24.1674,24.227,24.1525,24.227,37200.0
2009-12-21 11:05:00,32.5,32.6,32.5,32.52,75500.0,24.2196,24.2941,24.2196,24.2345,75500.0
2009-12-21 11:10:00,32.52,32.58,32.51,32.57,22800.0,24.2345,24.2792,24.227,24.2718,22800.0
2009-12-21 11:15:00,32.57,32.62,32.56,32.6,24400.0,24.2718,24.309,24.2643,24.2941,24400.0
2009-12-21 11:20:00,32.6,32.61,32.5,32.55,20900.0,24.2941,24.3016,24.2196,24.2568,20900.0
2009-12-21 11:25:00,32.55,32.56,32.52,32.53,15600.0,24.2568,24.2643,24.2345,24.2419,15600.0
2009-12-21 11:30:00,32.53,32.57,32.52,32.57,29300.0,24.2419,24.2718,24.2345,24.2718,29300.0
2009-12-21 11:35:00,32.57,32.59,32.55,32.55,25000.0,24.2718,24.2867,24.2568,24.2568,25000.0
2009-12-21 11:40:00,32.55,32.56,32.52,32.52,14700.0,24.2568,24.2643,24.2345,24.2345,14700.0
2009-12-21 11:45:00,32.51,32.51,32.48,32.49,19300.0,24.227,24.227,24.2047,24.2121,19300.0
2009-12-21 11:50:00,32.49,32.5,32.46,32.46,21300.0,24.2121,24.2196,24.1898,24.1898,21300.0
2009-12-21 11:55:00,32.45,32.46,32.42,32.43,9100.0,24.1823,24.1898,24.16,24.1674,9100.0
2009-12-21 12:00:00,32.42,32.42,32.38,32.4,33100.0,24.16,24.16,24.1302,24.1451,33100.0
2009-12-21 12:05:00,32.4,32.55,32.4,32.53,26600.0,24.1451,24.2568,24.1451,24.2419,26600.0
2009-12-21 12:10:00,32.53,32.54,32.46,32.46,37900.0,24.2419,24.2494,24.1898,24.1898,37900.0
2009-12-21 12:15:00,32.45,32.5,32.41,32.49,17000.0,24.1823,24.2196,24.1525,24.2121,17000.0
2009-12-21 12:20:00,32.5,32.52,32.46,32.47,18500.0,24.2196,24.2345,24.1898,24.1972,18500.0
2009-12-21 12:25:00,32.47,32.52,32.47,32.47,22300.0,24.1972,24.2345,24.1972,24.1972,22300.0
2009-12-21 12:30:00,32.47,32.47,32.39,32.41,36000.0,24.1972,24.1972,24.1376,24.1525,36000.0
2009-12-21 12:35:00,32.4,32.41,32.3,32.3,44000.0,24.1451,24.1525,24.0705,24.0705,44000.0
2009-12-21 12:40:00,32.31,32.37,32.31,32.33,119800.0,24.078,24.1227,24.078,24.0929,119800.0
2009-12-21 12:45:00,32.33,32.34,32.3,32.31,75700.0,24.0929,24.1004,24.0705,24.078,75700.0
2009-12-21 12:50:00,32.31,32.42,32.3,32.42,16000.0,24.078,24.16,24.0705,24.16,16000.0
2009-12-21 12:55:00,32.42,32.44,32.38,32.39,18500.0,24.16,24.1749,24.1302,24.1376,18500.0
2009-12-21 13:00:00,32.4,32.4,32.35,32.35,13400.0,24.1451,24.1451,24.1078,24.1078,13400.0
2009-12-21 13:05:00,32.36,32.38,32.35,32.37,13200.0,24.1153,24.1302,24.1078,24.1227,13200.0
2009-12-21 13:10:00,32.37,32.4,32.35,32.4,13200.0,24.1227,24.1451,24.1078,24.1451,13200.0
2009-12-21 13:15:00,32.38,32.39,32.33,32.34,30700.0,24.1302,24.1376,24.0929,24.1004,30700.0
2009-12-21 13:20:00,32.35,32.37,32.32,32.33,27400.0,24.1078,24.1227,24.0854,24.0929,27400.0
2009-12-21 13:25:00,32.32,32.36,32.32,32.35,18600.0,24.0854,24.1153,24.0854,24.1078,18600.0
2009-12-21 13:30:00,32.35,32.36,32.31,32.32,12000.0,24.1078,24.1153,24.078,24.0854,12000.0
2009-12-21 13:35:00,32.31,32.35,32.29,32.35,65500.0,24.078,24.1078,24.0631,24.1078,65500.0
2009-12-21 13:40:00,32.35,32.39,32.33,32.37,30000.0,24.1078,24.1376,24.0929,24.1227,30000.0
2009-12-21 13:45:00,32.36,32.38,32.35,32.35,19400.0,24.1153,24.1302,24.1078,24.1078,19400.0
2009-12-21 13:50:00,32.35,32.43,32.34,32.42,16800.0,24.1078,24.1674,24.1004,24.16,16800.0
2009-12-21 13:55:00,32.42,32.43,32.4,32.42,12400.0,24.16,24.1674,24.1451,24.16,12400.0
2009-12-21 14:00:00,32.43,32.45,32.41,32.41,23600.0,24.1674,24.1823,24.1525,24.1525,23600.0
2009-12-21 14:05:00,32.41,32.44,32.41,32.43,27700.0,24.1525,24.1749,24.1525,24.1674,27700.0
2009-12-21 14:10:00,32.43,32.45,32.41,32.41,34800.0,24.1674,24.1823,24.1525,24.1525,34800.0
2009-12-21 14:15:00,32.41,32.43,32.4,32.41,18500.0,24.1525,24.1674,24.1451,24.1525,18500.0
2009-12-21 14:20:00,32.42,32.42,32.37,32.37,23300.0,24.16,24.16,24.1227,24.1227,23300.0
2009-12-21 14:25:00,32.37,32.37,32.35,32.35,12800.0,24.1227,24.1227,24.1078,24.1078,12800.0
2009-12-21 14:30:00,32.36,32.36,32.35,32.35,10500.0,24.1153,24.1153,24.1078,24.1078,10500.0
2009-12-21 14:35:00,32.36,32.36,32.35,32.36,13200.0,24.1153,24.1153,24.1078,24.1153,13200.0
2009-12-21 14:40:00,32.36,32.37,32.34,32.35,43200.0,24.1153,24.1227,24.1004,24.1078,43200.0
2009-12-21 14:45:00,32.35,32.35,32.27,32.27,30700.0,24.1078,24.1078,24.0482,24.0482,30700.0
2009-12-21 14:50:00,32.27,32.28,32.24,32.24,25300.0,24.0482,24.0556,24.0258,24.0258,25300.0
2009-12-21 14:55:00,32.24,32.28,32.24,32.28,82400.0,24.0258,24.0556,24.0258,24.0556,82400.0
2009-12-21 15:00:00,32.27,32.34,32.27,32.33,54900.0,24.0482,24.1004,24.0482,24.0929,54900.0
2009-12-21 15:05:00,32.34,32.4,32.33,32.34,45800.0,24.1004,24.1451,24.0929,24.1004,45800.0
2009-12-21 15:10:00,32.34,32.34,32.27,32.28,48800.0,24.1004,24.1004,24.0482,24.0556,48800.0
2009-12-21 15:15:00,32.28,32.32,32.26,32.32,43600.0,24.0556,24.0854,24.0407,24.0854,43600.0
2009-12-21 15:20:00,32.32,32.32,32.3,32.32,73100.0,24.0854,24.0854,24.0705,24.0854,73100.0
2009-12-21 15:25:00,32.32,32.32,32.3,32.3,41100.0,24.0854,24.0854,24.0705,24.0705,41100.0
2009-12-21 15:30:00,32.3,32.37,32.3,32.36,52700.0,24.0705,24.1227,24.0705,24.1153,52700.0
2009-12-21 15:35:00,32.36,32.37,32.36,32.37,15600.0,24.1153,24.1227,24.1153,24.1227,15600.0
2009-12-21 15:40:00,32.37,32.37,32.34,32.34,47500.0,24.1227,24.1227,24.1004,24.1004,47500.0
2009-12-21 15:45:00,32.34,32.35,32.34,32.35,35800.0,24.1004,24.1078,24.1004,24.1078,35800.0
2009-12-21 15:50:00,32.35,32.35,32.34,32.34,61600.0,24.1078,24.1078,24.1004,24.1004,61600.0
2009-12-21 15:55:00,32.34,32.35,32.33,32.34,143200.0,24.1004,24.1078,24.0929,24.1004,143200.0
2009-12-22 09:30:00,32.47,32.48,32.27,32.28,78900.0,24.1972,24.2047,24.0482,24.0556,78900.0
2009-12-22 09:35:00,32.28,32.41,32.25,32.4,58600.0,24.0556,24.1525,24.0333,24.1451,58600.0
2009-12-22 09:40:00,32.4,32.46,32.35,32.43,44700.0,24.1451,24.1898,24.1078,24.1674,44700.0
2009-12-22 09:45:00,32.42,32.45,32.39,32.44,45300.0,24.16,24.1823,24.1376,24.1749,45300.0
2009-12-22 09:50:00,32.44,32.62,32.44,32.6,134000.0,24.1749,24.309,24.1749,24.2941,134000.0
2009-12-22 09:55:00,32.58,32.82,32.58,32.78,225900.0,24.2792,24.4581,24.2792,24.4282,225900.0
2009-12-22 10:00:00,32.8,32.92,32.77,32.91,176600.0,24.4432,24.5326,24.4208,24.5251,176600.0
2009-12-22 10:05:00,32.91,32.96,32.85,32.93,90700.0,24.5251,24.5624,24.4804,24.54,90700.0
2009-12-22 10:10:00,32.93,33.03,32.92,32.97,74500.0,24.54,24.6146,24.5326,24.5698,74500.0
2009-12-22 10:15:00,32.97,33.0,32.94,32.96,57700.0,24.5698,24.5922,24.5475,24.5624,57700.0
2009-12-22 10:20:00,32.95,32.96,32.9,32.93,54700.0,24.5549,24.5624,24.5177,24.54,54700.0
2009-12-22 10:25:00,32.93,33.02,32.92,33.0,104200.0,24.54,24.6071,24.5326,24.5922,104200.0
2009-12-22 10:30:00,33.0,33.0,32.9,32.91,57200.0,24.5922,24.5922,24.5177,24.5251,57200.0
2009-12-22 10:35:00,32.91,32.96,32.91,32.94,41200.0,24.5251,24.5624,24.5251,24.5475,41200.0
2009-12-22 10:40:00,32.94,32.94,32.86,32.87,38800.0,24.5475,24.5475,24.4879,24.4953,38800.0
2009-12-22 10:45:00,32.88,32.88,32.85,32.86,27500.0,24.5028,24.5028,24.4804,24.4879,27500.0
2009-12-22 10:50:00,32.87,32.93,32.86,32.93,20300.0,24.4953,24.54,24.4879,24.54,20300.0
2009-12-22 10:55:00,32.92,32.96,32.92,32.95,31100.0,24.5326,24.5624,24.5326,24.5549,31100.0
2009-12-22 11:00:00,32.96,32.96,32.92,32.92,46300.0,24.5624,24.5624,24.5326,24.5326,46300.0
2009-12-22 11:05:00,32.93,32.93,32.92,32.92,22500.0,24.54,24.54,24.5326,24.5326,22500.0
2009-12-22 11:10:00,32.92,32.97,32.92,32.97,27700.0,24.5326,24.5698,24.5326,24.5698,27700.0
2009-12-22 11:15:00,32.97,32.98,32.94,32.95,38300.0,24.5698,24.5773,24.5475,24.5549,38300.0
2009-12-22 11:20:00,32.95,33.03,32.95,33.03,57100.0,24.5549,24.6146,24.5549,24.6146,57100.0
2009-12-22 11:25:00,33.02,33.04,32.95,32.96,67300.0,24.6071,24.622,24.5549,24.5624,67300.0
2009-12-22 11:30:00,32.96,32.96,32.93,32.96,32700.0,24.5624,24.5624,24.54,24.5624,32700.0
2009-12-22 11:35:00,32.96,32.96,32.95,32.96,20600.0,24.5624,24.5624,24.5549,24.5624,20600.0
2009-12-22 11:40:00,32.95,32.98,32.95,32.97,17500.0,24.5549,24.5773,24.5549,24.5698,17500.0
2009-12-22 11:45:00,32.97,32.99,32.97,32.99,15900.0,24.5698,24.5847,24.5698,24.5847,15900.0
2009-12-22 11:50:00,32.98,32.99,32.98,32.98,28000.0,24.5773,24.5847,24.5773,24.5773,28000.0
2009-12-22 11:55:00,32.99,32.99,32.98,32.98,24600.0,24.5847,24.5847,24.5773,24.5773,24600.0
2009-12-22 12:00:00,32.98,32.99,32.97,32.97,22400.0,24.5773,24.5847,24.5698,24.5698,22400.0
2009-12-22 12:05:00,32.98,32.98,32.9,32.91,30600.0,24.5773,24.5773,24.5177,24.5251,30600.0
2009-12-22 12:10:00,32.91,32.91,32.87,32.87,17000.0,24.5251,24.5251,24.4953,24.4953,17000.0
2009-12-22 12:15:00,32.87,32.88,32.81,32.83,31200.0,24.4953,24.5028,24.4506,24.4655,31200.0
2009-12-22 12:20:00,32.84,32.85,32.83,32.84,18600.0,24.473,24.4804,24.4655,24.473,18600.0
2009-12-22 12:25:00,32.85,32.89,32.83,32.89,43500.0,24.4804,24.5102,24.4655,24.5102,43500.0
2009-12-22 12:30:00,32.88,32.94,32.88,32.94,16400.0,24.5028,24.5475,24.5028,24.5475,16400.0
2009-12-22 12:35:00,32.94,32.95,32.93,32.94,25200.0,24.5475,24.5549,24.54,24.5475,25200.0
2009-12-22 12:40:00,32.94,32.94,32.91,32.94,29800.0,24.5475,24.5475,24.5251,24.5475,29800.0
2009-12-22 12:45:00,32.94,32.97,32.92,32.96,35900.0,24.5475,24.5698,24.5326,24.5624,35900.0
2009-12-22 12:50:00,32.96,32.99,32.93,32.99,52200.0,24.5624,24.5847,24.54,24.5847,52200.0
2009-12-22 12:55:00,33.0,33.0,32.95,32.96,19500.0,24.5922,24.5922,24.5549,24.5624,19500.0
2009-12-22 13:00:00,32.97,32.97,32.95,32.96,7900.0,24.5698,24.5698,24.5549,24.5624,7900.0
2009-12-22 13:05:00,32.96,33.0,32.95,33.0,52500.0,24.5624,24.5922,24.5549,24.5922,52500.0
2009-12-22 13:10:00,33.01,33.02,32.99,33.02,25400.0,24.5996,24.6071,24.5847,24.6071,25400.0
2009-12-22 13:15:00,33.01,33.04,33.01,33.03,17800.0,24.5996,24.622,24.5996,24.6146,17800.0
2009-12-22 13:20:00,33.03,33.09,32.98,32.99,121900.0,24.6146,24.6593,24.5773,24.5847,121900.0
2009-12-22 13:25:00,32.99,33.01,32.95,32.96,27900.0,24.5847,24.5996,24.5549,24.5624,27900.0
2009-12-22 13:30:00,32.95,32.96,32.87,32.87,41800.0,24.5549,24.5624,24.4953,24.4953,41800.0
2009-12-22 13:35:00,32.88,32.88,32.8,32.86,61200.0,24.5028,24.5028,24.4432,24.4879,61200.0
2009-12-22 13:40:00,32.86,32.87,32.83,32.86,18700.0,24.4879,24.4953,24.4655,24.4879,18700.0
2009-12-22 13:45:00,32.87,32.88,32.86,32.87,11400.0,24.4953,24.5028,24.4879,24.4953,11400.0
2009-12-22 13:50:00,32.88,32.88,32.82,32.86,31700.0,24.5028,24.5028,24.4581,24.4879,31700.0
2009-12-22 13:55:00,32.85,32.87,32.81,32.83,32900.0,24.4804,24.4953,24.4506,24.4655,32900.0
2009-12-22 14:00:00,32.83,32.86,32.8,32.84,28000.0,24.4655,24.4879,24.4432,24.473,28000.0
2009-12-22 14:05:00,32.84,32.85,32.81,32.83,24800.0,24.473,24.4804,24.4506,24.4655,24800.0
2009-12-22 14:10:00,32.83,32.83,32.8,32.8,12200.0,24.4655,24.4655,24.4432,24.4432,12200.0
2009-12-22 14:15:00,32.8,32.83,32.77,32.81,37100.0,24.4432,24.4655,24.4208,24.4506,37100.0
2009-12-22 14:20:00,32.81,32.81,32.79,32.79,16300.0,24.4506,24.4506,24.4357,24.4357,16300.0
2009-12-22 14:25:00,32.79,32.8,32.78,32.79,11700.0,24.4357,24.4432,24.4282,24.4357,11700.0
2009-12-22 14:30:00,32.78,32.8,32.76,32.79,29100.0,24.4282,24.4432,24.4133,24.4357,29100.0
2009-12-22 14:35:00,32.79,32.8,32.77,32.77,18000.0,24.4357,24.4432,24.4208,24.4208,18000.0
2009-12-22 14:40:00,32.78,32.78,32.74,32.75,20100.0,24.4282,24.4282,24.3984,24.4059,20100.0
2009-12-22 14:45:00,32.74,32.75,32.72,32.72,30500.0,24.3984,24.4059,24.3835,24.3835,30500.0
2009-12-22 14:50:00,32.72,32.72,32.67,32.67,39300.0,24.3835,24.3835,24.3463,24.3463,39300.0
2009-12-22 14:55:00,32.67,32.7,32.67,32.69,18800.0,24.3463,24.3686,24.3463,24.3612,18800.0
2009-12-22 15:00:00,32.7,32.7,32.67,32.67,36500.0,24.3686,24.3686,24.3463,24.3463,36500.0
2009-12-22 15:05:00,32.67,32.74,32.67,32.74,44700.0,24.3463,24.3984,24.3463,24.3984,44700.0
2009-12-22 15:10:00,32.73,32.74,32.72,32.73,27900.0,24.391,24.3984,24.3835,24.391,27900.0
2009-12-22 15:15:00,32.73,32.77,32.71,32.74,35900.0,24.391,24.4208,24.3761,24.3984,35900.0
2009-12-22 15:20:00,32.74,32.74,32.7,32.72,49200.0,24.3984,24.3984,24.3686,24.3835,49200.0
2009-12-22 15:25:00,32.72,32.72,32.64,32.65,51200.0,24.3835,24.3835,24.3239,24.3314,51200.0
2009-12-22 15:30:00,32.65,32.66,32.6,32.62,97400.0,24.3314,24.3388,24.2941,24.309,97400.0
2009-12-22 15:35:00,32.62,32.71,32.62,32.7,44900.0,24.309,24.3761,24.309,24.3686,44900.0
2009-12-22 15:40:00,32.71,32.71,32.65,32.66,59800.0,24.3761,24.3761,24.3314,24.3388,59800.0
2009-12-22 15:45:00,32.66,32.73,32.66,32.73,120900.0,24.3388,24.391,24.3388,24.391,120900.0
2009-12-22 15:50:00,32.72,32.76,32.72,32.74,92700.0,24.3835,24.4133,24.3835,24.3984,92700.0
2009-12-22 15:55:00,32.74,32.78,32.74,32.76,152300.0,24.3984,24.4282,24.3984,24.4133,152300.0
2009-12-23 09:30:00,32.79,32.83,32.7,32.7,51800.0,24.4357,24.4655,24.3686,24.3686,51800.0
2009-12-23 09:35:00,32.7,32.74,32.64,32.69,27400.0,24.3686,24.3984,24.3239,24.3612,27400.0
2009-12-23 09:40:00,32.69,32.69,32.57,32.57,23800.0,24.3612,24.3612,24.2718,24.2718,23800.0
2009-12-23 09:45:00,32.58,32.58,32.52,32.56,35600.0,24.2792,24.2792,24.2345,24.2643,35600.0
2009-12-23 09:50:00,32.56,32.63,32.54,32.63,40500.0,24.2643,24.3165,24.2494,24.3165,40500.0
2009-12-23 09:55:00,32.63,32.63,32.55,32.56,25800.0,24.3165,24.3165,24.2568,24.2643,25800.0
2009-12-23 10:00:00,32.58,32.58,32.4,32.44,104800.0,24.2792,24.2792,24.1451,24.1749,104800.0
2009-12-23 10:05:00,32.45,32.49,32.38,32.41,41400.0,24.1823,24.2121,24.1302,24.1525,41400.0
2009-12-23 10:10:00,32.4,32.42,32.35,32.38,30000.0,24.1451,24.16,24.1078,24.1302,30000.0
2009-12-23 10:15:00,32.38,32.44,32.38,32.4,23100.0,24.1302,24.1749,24.1302,24.1451,23100.0
2009-12-23 10:20:00,32.41,32.45,32.37,32.39,18900.0,24.1525,24.1823,24.1227,24.1376,18900.0
2009-12-23 10:25:00,32.39,32.4,32.32,32.32,35800.0,24.1376,24.1451,24.0854,24.0854,35800.0
2009-12-23 10:30:00,32.32,32.41,32.32,32.4,27500.0,24.0854,24.1525,24.0854,24.1451,27500.0
2009-12-23 10:35:00,32.4,32.45,32.39,32.45,24100.0,24.1451,24.1823,24.1376,24.1823,24100.0
2009-12-23 10:40:00,32.44,32.46,32.42,32.44,16600.0,24.1749,24.1898,24.16,24.1749,16600.0
2009-12-23 10:45:00,32.44,32.44,32.38,32.38,26100.0,24.1749,24.1749,24.1302,24.1302,26100.0
2009-12-23 10:50:00,32.39,32.41,32.38,32.38,28000.0,24.1376,24.1525,24.1302,24.1302,28000.0
2009-12-23 10:55:00,32.39,32.46,32.38,32.44,39200.0,24.1376,24.1898,24.1302,24.1749,39200.0
2009-12-23 11:00:00,32.44,32.46,32.44,32.45,9400.0,24.1749,24.1898,24.1749,24.1823,9400.0
2009-12-23 11:05:00,32.45,32.48,32.44,32.45,30000.0,24.1823,24.2047,24.1749,24.1823,30000.0
2009-12-23 11:10:00,32.45,32.46,32.42,32.45,24500.0,24.1823,24.1898,24.16,24.1823,24500.0
2009-12-23 11:15:00,32.45,32.49,32.45,32.48,40300.0,24.1823,24.2121,24.1823,24.2047,40300.0
2009-12-23 11:20:00,32.48,32.49,32.45,32.45,37500.0,24.2047,24.2121,24.1823,24.1823,37500.0
2009-12-23 11:25:00,32.46,32.51,32.45,32.46,36600.0,24.1898,24.227,24.1823,24.1898,36600.0
2009-12-23 11:30:00,32.45,32.45,32.41,32.44,25400.0,24.1823,24.1823,24.1525,24.1749,25400.0
2009-12-23 11:35:00,32.44,32.48,32.43,32.47,16800.0,24.1749,24.2047,24.1674,24.1972,16800.0
2009-12-23 11:40:00,32.48,32.51,32.47,32.49,19200.0,24.2047,24.227,24.1972,24.2121,19200.0
2009-12-23 11:45:00,32.48,32.49,32.46,32.47,20600.0,24.2047,24.2121,24.1898,24.1972,20600.0
2009-12-23 11:50:00,32.47,32.48,32.46,32.47,13000.0,24.1972,24.2047,24.1898,24.1972,13000.0
2009-12-23 11:55:00,32.47,32.51,32.47,32.5,14700.0,24.1972,24.227,24.1972,24.2196,14700.0
2009-12-23 12:00:00,32.5,32.51,32.49,32.49,10800.0,24.2196,24.227,24.2121,24.2121,10800.0
2009-12-23 12:05:00,32.49,32.5,32.45,32.46,19700.0,24.2121,24.2196,24.1823,24.1898,19700.0
2009-12-23 12:10:00,32.46,32.47,32.44,32.46,18400.0,24.1898,24.1972,24.1749,24.1898,18400.0
2009-12-23 12:15:00,32.47,32.53,32.46,32.52,19400.0,24.1972,24.2419,24.1898,24.2345,19400.0
2009-12-23 12:20:00,32.52,32.55,32.52,32.54,13300.0,24.2345,24.2568,24.2345,24.2494,13300.0
2009-12-23 12:25:00,32.54,32.55,32.54,32.54,15000.0,24.2494,24.2568,24.2494,24.2494,15000.0
2009-12-23 12:30:00,32.54,32.55,32.5,32.52,33400.0,24.2494,24.2568,24.2196,24.2345,33400.0
2009-12-23 12:35:00,32.52,32.55,32.52,32.55,8500.0,24.2345,24.2568,24.2345,24.2568,8500.0
2009-12-23 12:40:00,32.55,32.57,32.54,32.57,12900.0,24.2568,24.2718,24.2494,24.2718,12900.0
2009-12-23 12:45:00,32.58,32.6,32.57,32.6,24400.0,24.2792,24.2941,24.2718,24.2941,24400.0
2009-12-23 12:50:00,32.59,32.63,32.59,32.62,31300.0,24.2867,24.3165,24.2867,24.309,31300.0
2009-12-23 12:55:00,32.62,32.63,32.6,32.6,10700.0,24.309,24.3165,24.2941,24.2941,10700.0
2009-12-23 13:00:00,32.6,32.61,32.56,32.57,18100.0,24.2941,24.3016,24.2643,24.2718,18100.0
2009-12-23 13:05:00,32.57,32.57,32.53,32.53,10200.0,24.2718,24.2718,24.2419,24.2419,10200.0
2009-12-23 13:10:00,32.53,32.55,32.53,32.55,15400.0,24.2419,24.2568,24.2419,24.2568,15400.0
2009-12-23 13:15:00,32.55,32.58,32.55,32.57,11500.0,24.2568,24.2792,24.2568,24.2718,11500.0
2009-12-23 13:20:00,32.58,32.61,32.57,32.61,16200.0,24.2792,24.3016,24.2718,24.3016,16200.0
2009-12-23 13:25:00,32.62,32.63,32.6,32.6,15700.0,24.309,24.3165,24.2941,24.2941,15700.0
2009-12-23 13:30:00,32.6,32.64,32.6,32.63,17400.0,24.2941,24.3239,24.2941,24.3165,17400.0
2009-12-23 13:35:00,32.64,32.65,32.63,32.64,8400.0,24.3239,24.3314,24.3165,24.3239,8400.0
2009-12-23 13:40:00,32.65,32.69,32.64,32.68,14200.0,24.3314,24.3612,24.3239,24.3537,14200.0
2009-12-23 13:45:00,32.68,32.73,32.68,32.7,40600.0,24.3537,24.391,24.3537,24.3686,40600.0
2009-12-23 13:50:00,32.7,32.71,32.64,32.64,42300.0,24.3686,24.3761,24.3239,24.3239,42300.0
2009-12-23 13:55:00,32.64,32.65,32.62,32.64,19600.0,24.3239,24.3314,24.309,24.3239,19600.0
2009-12-23 14:00:00,32.64,32.7,32.64,32.69,27700.0,24.3239,24.3686,24.3239,24.3612,27700.0
2009-12-23 14:05:00,32.7,32.72,32.69,32.7,18600.0,24.3686,24.3835,24.3612,24.3686,18600.0
2009-12-23 14:10:00,32.7,32.71,32.62,32.62,37200.0,24.3686,24.3761,24.309,24.309,37200.0
2009-12-23 14:15:00,32.62,32.64,32.62,32.64,13300.0,24.309,24.3239,24.309,24.3239,13300.0
2009-12-23 14:20:00,32.63,32.67,32.63,32.63,22300.0,24.3165,24.3463,24.3165,24.3165,22300.0
2009-12-23 14:25:00,32.63,32.63,32.56,32.6,14300.0,24.3165,24.3165,24.2643,24.2941,14300.0
2009-12-23 14:30:00,32.59,32.61,32.56,32.57,29200.0,24.2867,24.3016,24.2643,24.2718,29200.0
2009-12-23 14:35:00,32.58,32.58,32.51,32.51,42100.0,24.2792,24.2792,24.227,24.227,42100.0
2009-12-23 14:40:00,32.51,32.52,32.49,32.5,20600.0,24.227,24.2345,24.2121,24.2196,20600.0
2009-12-23 14:45:00,32.5,32.55,32.5,32.5,32000.0,24.2196,24.2568,24.2196,24.2196,32000.0
2009-12-23 14:50:00,32.5,32.51,32.49,32.5,17700.0,24.2196,24.227,24.2121,24.2196,17700.0
2009-12-23 14:55:00,32.5,32.52,32.5,32.5,27400.0,24.2196,24.2345,24.2196,24.2196,27400.0
2009-12-23 15:00:00,32.5,32.52,32.5,32.52,17600.0,24.2196,24.2345,24.2196,24.2345,17600.0
2009-12-23 15:05:00,32.51,32.52,32.49,32.52,45400.0,24.227,24.2345,24.2121,24.2345,45400.0
2009-12-23 15:10:00,32.52,32.55,32.51,32.54,20100.0,24.2345,24.2568,24.227,24.2494,20100.0
2009-12-23 15:15:00,32.54,32.54,32.5,32.53,41400.0,24.2494,24.2494,24.2196,24.2419,41400.0
2009-12-23 15:20:00,32.53,32.53,32.52,32.52,36600.0,24.2419,24.2419,24.2345,24.2345,36600.0
2009-12-23 15:25:00,32.53,32.53,32.49,32.5,45700.0,24.2419,24.2419,24.2121,24.2196,45700.0
2009-12-23 15:30:00,32.49,32.52,32.49,32.5,37100.0,24.2121,24.2345,24.2121,24.2196,37100.0
2009-12-23 15:35:00,32.5,32.51,32.45,32.45,57400.0,24.2196,24.227,24.1823,24.1823,57400.0
2009-12-23 15:40:00,32.45,32.55,32.43,32.51,83700.0,24.1823,24.2568,24.1674,24.227,83700.0
2009-12-23 15:45:00,32.51,32.52,32.49,32.5,44400.0,24.227,24.2345,24.2121,24.2196,44400.0
2009-12-23 15:50:00,32.51,32.55,32.5,32.54,62200.0,24.227,24.2568,24.2196,24.2494,62200.0
2009-12-23 15:55:00,32.55,32.56,32.5,32.5,119800.0,24.2568,24.2643,24.2196,24.2196,119800.0
2009-12-24 09:30:00,32.52,32.56,32.42,32.42,42000.0,24.2345,24.2643,24.16,24.16,42000.0
2009-12-24 09:35:00,32.43,32.51,32.43,32.47,8700.0,24.1674,24.227,24.1674,24.1972,8700.0
2009-12-24 09:40:00,32.48,32.56,32.47,32.55,9700.0,24.2047,24.2643,24.1972,24.2568,9700.0
2009-12-24 09:45:00,32.54,32.61,32.53,32.6,31600.0,24.2494,24.3016,24.2419,24.2941,31600.0
2009-12-24 09:50:00,32.6,32.64,32.6,32.64,17100.0,24.2941,24.3239,24.2941,24.3239,17100.0
2009-12-24 09:55:00,32.64,32.65,32.62,32.63,14900.0,24.3239,24.3314,24.309,24.3165,14900.0
2009-12-24 10:00:00,32.62,32.7,32.61,32.66,28200.0,24.309,24.3686,24.3016,24.3388,28200.0
2009-12-24 10:05:00,32.66,32.67,32.63,32.63,7400.0,24.3388,24.3463,24.3165,24.3165,7400.0
2009-12-24 10:10:00,32.63,32.63,32.62,32.62,14200.0,24.3165,24.3165,24.309,24.309,14200.0
2009-12-24 10:15:00,32.62,32.63,32.59,32.59,11200.0,24.309,24.3165,24.2867,24.2867,11200.0
2009-12-24 10:20:00,32.6,32.6,32.55,32.55,17600.0,24.2941,24.2941,24.2568,24.2568,17600.0
2009-12-24 10:25:00,32.55,32.58,32.55,32.57,15400.0,24.2568,24.2792,24.2568,24.2718,15400.0
2009-12-24 10:30:00,32.57,32.57,32.45,32.45,23500.0,24.2718,24.2718,24.1823,24.1823,23500.0
2009-12-24 10:35:00,32.45,32.46,32.43,32.44,12500.0,24.1823,24.1898,24.1674,24.1749,12500.0
2009-12-24 10:40:00,32.43,32.45,32.43,32.45,12000.0,24.1674,24.1823,24.1674,24.1823,12000.0
2009-12-24 10:45:00,32.44,32.45,32.44,32.45,7200.0,24.1749,24.1823,24.1749,24.1823,7200.0
2009-12-24 10:50:00,32.44,32.5,32.41,32.48,34100.0,24.1749,24.2196,24.1525,24.2047,34100.0
2009-12-24 10:55:00,32.49,32.49,32.44,32.44,9000.0,24.2121,24.2121,24.1749,24.1749,9000.0
2009-12-24 11:00:00,32.44,32.47,32.44,32.45,11600.0,24.1749,24.1972,24.1749,24.1823,11600.0
2009-12-24 11:05:00,32.45,32.46,32.44,32.45,7100.0,24.1823,24.1898,24.1749,24.1823,7100.0
2009-12-24 11:10:00,32.45,32.5,32.45,32.47,16000.0,24.1823,24.2196,24.1823,24.1972,16000.0
2009-12-24 11:15:00,32.47,32.53,32.47,32.53,16800.0,24.1972,24.2419,24.1972,24.2419,16800.0
2009-12-24 11:20:00,32.52,32.57,32.52,32.54,13300.0,24.2345,24.2718,24.2345,24.2494,13300.0
2009-12-24 11:25:00,32.54,32.55,32.52,32.52,10200.0,24.2494,24.2568,24.2345,24.2345,10200.0
2009-12-24 11:30:00,32.52,32.55,32.52,32.54,6800.0,24.2345,24.2568,24.2345,24.2494,6800.0
2009-12-24 11:35:00,32.54,32.54,32.52,32.54,7200.0,24.2494,24.2494,24.2345,24.2494,7200.0
2009-12-24 11:40:00,32.53,32.56,32.52,32.55,8200.0,24.2419,24.2643,24.2345,24.2568,8200.0
2009-12-24 11:45:00,32.54,32.55,32.52,32.52,8500.0,24.2494,24.2568,24.2345,24.2345,8500.0
2009-12-24 11:50:00,32.53,32.53,32.49,32.52,9400.0,24.2419,24.2419,24.2121,24.2345,9400.0
2009-12-24 11:55:00,32.52,32.52,32.5,32.51,5200.0,24.2345,24.2345,24.2196,24.227,5200.0
2009-12-24 12:00:00,32.5,32.53,32.5,32.52,4200.0,24.2196,24.2419,24.2196,24.2345,4200.0
2009-12-24 12:05:00,32.52,32.52,32.5,32.52,7300.0,24.2345,24.2345,24.2196,24.2345,7300.0
2009-12-24 12:10:00,32.52,32.52,32.48,32.49,10300.0,24.2345,24.2345,24.2047,24.2121,10300.0
2009-12-24 12:15:00,32.48,32.48,32.46,32.48,7100.0,24.2047,24.2047,24.1898,24.2047,7100.0
2009-12-24 12:20:00,32.48,32.54,32.47,32.53,15200.0,24.2047,24.2494,24.1972,24.2419,15200.0
2009-12-24 12:25:00,32.54,32.54,32.49,32.5,13400.0,24.2494,24.2494,24.2121,24.2196,13400.0
2009-12-24 12:30:00,32.49,32.54,32.49,32.51,18600.0,24.2121,24.2494,24.2121,24.227,18600.0
2009-12-24 12:35:00,32.52,32.54,32.51,32.53,14100.0,24.2345,24.2494,24.227,24.2419,14100.0
2009-12-24 12:40:00,32.53,32.54,32.52,32.53,19600.0,24.2419,24.2494,24.2345,24.2419,19600.0
2009-12-24 12:45:00,32.53,32.54,32.52,32.53,12300.0,24.2419,24.2494,24.2345,24.2419,12300.0
2009-12-24 12:50:00,32.53,32.56,32.51,32.52,43200.0,24.2419,24.2643,24.227,24.2345,43200.0
2009-12-24 12:55:00,32.51,32.52,32.46,32.49,46400.0,24.227,24.2345,24.1898,24.2121,46400.0
2009-12-28 09:30:00,32.68,32.91,32.57,32.9,23300.0,24.3537,24.5251,24.2718,24.5177,23300.0
2009-12-28 09:35:00,32.89,32.91,32.73,32.73,14000.0,24.5102,24.5251,24.391,24.391,14000.0
2009-12-28 09:40:00,32.74,32.74,32.58,32.71,19400.0,24.3984,24.3984,24.2792,24.3761,19400.0
2009-12-28 09:45:00,32.74,32.78,32.66,32.68,16100.0,24.3984,24.4282,24.3388,24.3537,16100.0
2009-12-28 09:50:00,32.68,32.76,32.68,32.74,8200.0,24.3537,24.4133,24.3537,24.3984,8200.0
2009-12-28 09:55:00,32.73,32.73,32.63,32.67,30100.0,24.391,24.391,24.3165,24.3463,30100.0
2009-12-28 10:00:00,32.67,32.7,32.59,32.61,16200.0,24.3463,24.3686,24.2867,24.3016,16200.0
2009-12-28 10:05:00,32.6,32.6,32.57,32.6,7400.0,24.2941,24.2941,24.2718,24.2941,7400.0
2009-12-28 10:10:00,32.6,32.61,32.57,32.57,2800.0,24.2941,24.3016,24.2718,24.2718,2800.0
2009-12-28 10:15:00,32.56,32.56,32.5,32.54,19300.0,24.2643,24.2643,24.2196,24.2494,19300.0
2009-12-28 10:20:00,32.53,32.54,32.5,32.51,4300.0,24.2419,24.2494,24.2196,24.227,4300.0
2009-12-28 10:25:00,32.51,32.58,32.51,32.56,8200.0,24.227,24.2792,24.227,24.2643,8200.0
2009-12-28 10:30:00,32.56,32.56,32.53,32.53,2900.0,24.2643,24.2643,24.2419,24.2419,2900.0
2009-12-28 10:35:00,32.53,32.53,32.5,32.5,2500.0,24.2419,24.2419,24.2196,24.2196,2500.0
2009-12-28 10:40:00,32.51,32.53,32.5,32.51,9200.0,24.227,24.2419,24.2196,24.227,9200.0
2009-12-28 10:45:00,32.51,32.53,32.51,32.52,5500.0,24.227,24.2419,24.227,24.2345,5500.0
2009-12-28 10:50:00,32.51,32.52,32.51,32.51,5900.0,24.227,24.2345,24.227,24.227,5900.0
2009-12-28 10:55:00,32.51,32.54,32.51,32.53,5800.0,24.227,24.2494,24.227,24.2419,5800.0
2009-12-28 11:00:00,32.52,32.54,32.51,32.53,14300.0,24.2345,24.2494,24.227,24.2419,14300.0
2009-12-28 11:05:00,32.54,32.55,32.53,32.54,10100.0,24.2494,24.2568,24.2419,24.2494,10100.0
2009-12-28 11:10:00,32.53,32.54,32.52,32.54,15700.0,24.2419,24.2494,24.2345,24.2494,15700.0
2009-12-28 11:15:00,32.54,32.54,32.5,32.51,14200.0,24.2494,24.2494,24.2196,24.227,14200.0
2009-12-28 11:20:00,32.51,32.51,32.48,32.49,8100.0,24.227,24.227,24.2047,24.2121,8100.0
2009-12-28 11:25:00,32.49,32.5,32.48,32.48,10700.0,24.2121,24.2196,24.2047,24.2047,10700.0
2009-12-28 11:30:00,32.49,32.5,32.48,32.48,19900.0,24.2121,24.2196,24.2047,24.2047,19900.0
2009-12-28 11:35:00,32.49,32.5,32.48,32.48,29200.0,24.2121,24.2196,24.2047,24.2047,29200.0
2009-12-28 11:40:00,32.49,32.52,32.48,32.51,20600.0,24.2121,24.2345,24.2047,24.227,20600.0
2009-12-28 11:45:00,32.52,32.52,32.48,32.48,17100.0,24.2345,24.2345,24.2047,24.2047,17100.0
2009-12-28 11:50:00,32.49,32.5,32.48,32.49,11000.0,24.2121,24.2196,24.2047,24.2121,11000.0
2009-12-28 11:55:00,32.49,32.52,32.48,32.51,22100.0,24.2121,24.2345,24.2047,24.227,22100.0
2009-12-28 12:00:00,32.52,32.52,32.47,32.5,18200.0,24.2345,24.2345,24.1972,24.2196,18200.0
2009-12-28 12:05:00,32.5,32.5,32.49,32.49,10600.0,24.2196,24.2196,24.2121,24.2121,10600.0
2009-12-28 12:10:00,32.49,32.51,32.48,32.5,11100.0,24.2121,24.227,24.2047,24.2196,11100.0
2009-12-28 12:15:00,32.5,32.51,32.46,32.48,25400.0,24.2196,24.227,24.1898,24.2047,25400.0
2009-12-28 12:20:00,32.48,32.49,32.46,32.47,13900.0,24.2047,24.2121,24.1898,24.1972,13900.0
2009-12-28 12:25:00,32.48,32.48,32.45,32.45,11400.0,24.2047,24.2047,24.1823,24.1823,11400.0
2009-12-28 12:30:00,32.47,32.47,32.45,32.45,13500.0,24.1972,24.1972,24.1823,24.1823,13500.0
2009-12-28 12:35:00,32.45,32.45,32.43,32.43,12000.0,24.1823,24.1823,24.1674,24.1674,12000.0
2009-12-28 12:40:00,32.44,32.44,32.41,32.41,10100.0,24.1749,24.1749,24.1525,24.1525,10100.0
2009-12-28 12:45:00,32.41,32.43,32.41,32.41,13200.0,24.1525,24.1674,24.1525,24.1525,13200.0
2009-12-28 12:50:00,32.41,32.46,32.41,32.46,11100.0,24.1525,24.1898,24.1525,24.1898,11100.0
2009-12-28 12:55:00,32.45,32.47,32.44,32.44,20400.0,24.1823,24.1972,24.1749,24.1749,20400.0
2009-12-28 13:00:00,32.44,32.45,32.42,32.43,10900.0,24.1749,24.1823,24.16,24.1674,10900.0
2009-12-28 13:05:00,32.43,32.43,32.42,32.42,4900.0,24.1674,24.1674,24.16,24.16,4900.0
2009-12-28 13:10:00,32.43,32.43,32.42,32.43,4000.0,24.1674,24.1674,24.16,24.1674,4000.0
2009-12-28 13:15:00,32.43,32.43,32.42,32.42,4800.0,24.1674,24.1674,24.16,24.16,4800.0
2009-12-28 13:20:00,32.43,32.43,32.38,32.38,8600.0,24.1674,24.1674,24.1302,24.1302,8600.0
2009-12-28 13:25:00,32.38,32.4,32.37,32.4,30100.0,24.1302,24.1451,24.1227,24.1451,30100.0
2009-12-28 13:30:00,32.4,32.4,32.32,32.34,40800.0,24.1451,24.1451,24.0854,24.1004,40800.0
2009-12-28 13:35:00,32.32,32.33,32.28,32.28,29100.0,24.0854,24.0929,24.0556,24.0556,29100.0
2009-12-28 13:40:00,32.28,32.3,32.28,32.29,13800.0,24.0556,24.0705,24.0556,24.0631,13800.0
2009-12-28 13:45:00,32.3,32.3,32.27,32.27,11300.0,24.0705,24.0705,24.0482,24.0482,11300.0
2009-12-28 13:50:00,32.28,32.29,32.27,32.28,13500.0,24.0556,24.0631,24.0482,24.0556,13500.0
2009-12-28 13:55:00,32.28,32.29,32.25,32.29,24500.0,24.0556,24.0631,24.0333,24.0631,24500.0
2009-12-28 14:00:00,32.28,32.3,32.27,32.28,24600.0,24.0556,24.0705,24.0482,24.0556,24600.0
2009-12-28 14:05:00,32.28,32.28,32.26,32.28,61300.0,24.0556,24.0556,24.0407,24.0556,61300.0
2009-12-28 14:10:00,32.27,32.31,32.26,32.29,101100.0,24.0482,24.078,24.0407,24.0631,101100.0
2009-12-28 14:15:00,32.3,32.32,32.25,32.27,72100.0,24.0705,24.0854,24.0333,24.0482,72100.0
2009-12-28 14:20:00,32.27,32.27,32.23,32.24,25800.0,24.0482,24.0482,24.0184,24.0258,25800.0
2009-12-28 14:25:00,32.24,32.24,32.15,32.18,53400.0,24.0258,24.0258,23.9588,23.9811,53400.0
2009-12-28 14:30:00,32.18,32.21,32.17,32.2,17500.0,23.9811,24.0035,23.9737,23.996,17500.0
2009-12-28 14:35:00,32.2,32.22,32.2,32.21,27100.0,23.996,24.0109,23.996,24.0035,27100.0
2009-12-28 14:40:00,32.21,32.21,32.17,32.18,27600.0,24.0035,24.0035,23.9737,23.9811,27600.0
2009-12-28 14:45:00,32.19,32.22,32.18,32.19,27200.0,23.9886,24.0109,23.9811,23.9886,27200.0
2009-12-28 14:50:00,32.19,32.2,32.15,32.15,32800.0,23.9886,23.996,23.9588,23.9588,32800.0
2009-12-28 14:55:00,32.15,32.17,32.15,32.15,19600.0,23.9588,23.9737,23.9588,23.9588,19600.0
2009-12-28 15:00:00,32.15,32.15,32.13,32.13,22600.0,23.9588,23.9588,23.9439,23.9439,22600.0
2009-12-28 15:05:00,32.13,32.21,32.13,32.21,59100.0,23.9439,24.0035,23.9439,24.0035,59100.0
2009-12-28 15:10:00,32.2,32.21,32.18,32.19,34100.0,23.996,24.0035,23.9811,23.9886,34100.0
2009-12-28 15:15:00,32.18,32.19,32.18,32.19,16000.0,23.9811,23.9886,23.9811,23.9886,16000.0
2009-12-28 15:20:00,32.19,32.21,32.19,32.2,27600.0,23.9886,24.0035,23.9886,23.996,27600.0
2009-12-28 15:25:00,32.2,32.2,32.17,32.17,50800.0,23.996,23.996,23.9737,23.9737,50800.0
2009-12-28 15:30:00,32.18,32.2,32.17,32.17,48700.0,23.9811,23.996,23.9737,23.9737,48700.0
2009-12-28 15:35:00,32.17,32.18,32.15,32.15,52900.0,23.9737,23.9811,23.9588,23.9588,52900.0
2009-12-28 15:40:00,32.15,32.24,32.15,32.23,37500.0,23.9588,24.0258,23.9588,24.0184,37500.0
2009-12-28 15:45:00,32.22,32.22,32.2,32.2,29500.0,24.0109,24.0109,23.996,23.996,29500.0
2009-12-28 15:50:00,32.21,32.22,32.19,32.22,59100.0,24.0035,24.0109,23.9886,24.0109,59100.0
2009-12-28 15:55:00,32.22,32.24,32.21,32.24,83300.0,24.0109,24.0258,24.0035,24.0258,83300.0
2009-12-29 09:30:00,32.74,32.75,32.62,32.63,46500.0,24.3984,24.4059,24.309,24.3165,46500.0
2009-12-29 09:35:00,32.62,32.67,32.58,32.6,42700.0,24.309,24.3463,24.2792,24.2941,42700.0
2009-12-29 09:40:00,32.6,32.64,32.53,32.55,59100.0,24.2941,24.3239,24.2419,24.2568,59100.0
2009-12-29 09:45:00,32.57,32.64,32.56,32.59,46600.0,24.2718,24.3239,24.2643,24.2867,46600.0
2009-12-29 09:50:00,32.6,32.61,32.54,32.56,36300.0,24.2941,24.3016,24.2494,24.2643,36300.0
2009-12-29 09:55:00,32.56,32.7,32.53,32.64,84600.0,24.2643,24.3686,24.2419,24.3239,84600.0
2009-12-29 10:00:00,32.67,32.67,32.61,32.64,44500.0,24.3463,24.3463,24.3016,24.3239,44500.0
2009-12-29 10:05:00,32.64,32.71,32.61,32.69,44500.0,24.3239,24.3761,24.3016,24.3612,44500.0
2009-12-29 10:10:00,32.7,32.75,32.69,32.72,54800.0,24.3686,24.4059,24.3612,24.3835,54800.0
2009-12-29 10:15:00,32.72,32.81,32.72,32.8,52900.0,24.3835,24.4506,24.3835,24.4432,52900.0
2009-12-29 10:20:00,32.8,32.87,32.79,32.87,45100.0,24.4432,24.4953,24.4357,24.4953,45100.0
2009-12-29 10:25:00,32.87,32.88,32.8,32.84,37300.0,24.4953,24.5028,24.4432,24.473,37300.0
2009-12-29 10:30:00,32.85,32.85,32.76,32.77,18000.0,24.4804,24.4804,24.4133,24.4208,18000.0
2009-12-29 10:35:00,32.76,32.77,32.73,32.73,29900.0,24.4133,24.4208,24.391,24.391,29900.0
2009-12-29 10:40:00,32.73,32.74,32.71,32.72,29000.0,24.391,24.3984,24.3761,24.3835,29000.0
2009-12-29 10:45:00,32.72,32.73,32.66,32.66,97500.0,24.3835,24.391,24.3388,24.3388,97500.0
2009-12-29 10:50:00,32.66,32.66,32.63,32.64,18100.0,24.3388,24.3388,24.3165,24.3239,18100.0
2009-12-29 10:55:00,32.63,32.71,32.63,32.7,28600.0,24.3165,24.3761,24.3165,24.3686,28600.0
2009-12-29 11:00:00,32.71,32.71,32.65,32.67,19200.0,24.3761,24.3761,24.3314,24.3463,19200.0
2009-12-29 11:05:00,32.67,32.67,32.65,32.67,7900.0,24.3463,24.3463,24.3314,24.3463,7900.0
2009-12-29 11:10:00,32.68,32.68,32.65,32.65,5900.0,24.3537,24.3537,24.3314,24.3314,5900.0
2009-12-29 11:15:00,32.65,32.65,32.64,32.65,7700.0,24.3314,24.3314,24.3239,24.3314,7700.0
2009-12-29 11:20:00,32.65,32.65,32.58,32.58,20600.0,24.3314,24.3314,24.2792,24.2792,20600.0
2009-12-29 11:25:00,32.58,32.58,32.5,32.52,27600.0,24.2792,24.2792,24.2196,24.2345,27600.0
2009-12-29 11:30:00,32.51,32.63,32.5,32.63,53000.0,24.227,24.3165,24.2196,24.3165,53000.0
2009-12-29 11:35:00,32.64,32.65,32.48,32.48,20000.0,24.3239,24.3314,24.2047,24.2047,20000.0
2009-12-29 11:40:00,32.49,32.49,32.46,32.46,6600.0,24.2121,24.2121,24.1898,24.1898,6600.0
2009-12-29 11:45:00,32.47,32.47,32.44,32.46,11400.0,24.1972,24.1972,24.1749,24.1898,11400.0
2009-12-29 11:50:00,32.47,32.47,32.43,32.44,12400.0,24.1972,24.1972,24.1674,24.1749,12400.0
2009-12-29 11:55:00,32.44,32.45,32.42,32.45,11100.0,24.1749,24.1823,24.16,24.1823,11100.0
2009-12-29 12:00:00,32.44,32.44,32.4,32.4,13100.0,24.1749,24.1749,24.1451,24.1451,13100.0
2009-12-29 12:05:00,32.41,32.41,32.37,32.38,16600.0,24.1525,24.1525,24.1227,24.1302,16600.0
2009-12-29 12:10:00,32.38,32.39,32.34,32.34,23800.0,24.1302,24.1376,24.1004,24.1004,23800.0
2009-12-29 12:15:00,32.35,32.41,32.34,32.39,21800.0,24.1078,24.1525,24.1004,24.1376,21800.0
2009-12-29 12:20:00,32.38,32.38,32.33,32.33,46200.0,24.1302,24.1302,24.0929,24.0929,46200.0
2009-12-29 12:25:00,32.33,32.35,32.3,32.34,41400.0,24.0929,24.1078,24.0705,24.1004,41400.0
2009-12-29 12:30:00,32.33,32.38,32.32,32.37,13900.0,24.0929,24.1302,24.0854,24.1227,13900.0
2009-12-29 12:35:00,32.37,32.43,32.37,32.42,12200.0,24.1227,24.1674,24.1227,24.16,12200.0
2009-12-29 12:40:00,32.42,32.47,32.42,32.47,13700.0,24.16,24.1972,24.16,24.1972,13700.0
2009-12-29 12:45:00,32.46,32.49,32.46,32.49,15300.0,24.1898,24.2121,24.1898,24.2121,15300.0
2009-12-29 12:50:00,32.5,32.53,32.49,32.5,31500.0,24.2196,24.2419,24.2121,24.2196,31500.0
2009-12-29 12:55:00,32.5,32.51,32.39,32.39,22300.0,24.2196,24.227,24.1376,24.1376,22300.0
2009-12-29 13:00:00,32.38,32.46,32.38,32.46,11400.0,24.1302,24.1898,24.1302,24.1898,11400.0
2009-12-29 13:05:00,32.46,32.49,32.46,32.47,12500.0,24.1898,24.2121,24.1898,24.1972,12500.0
2009-12-29 13:10:00,32.47,32.48,32.44,32.44,12300.0,24.1972,24.2047,24.1749,24.1749,12300.0
2009-12-29 13:15:00,32.43,32.44,32.4,32.4,9400.0,24.1674,24.1749,24.1451,24.1451,9400.0
2009-12-29 13:20:00,32.39,32.4,32.38,32.39,14500.0,24.1376,24.1451,24.1302,24.1376,14500.0
2009-12-29 13:25:00,32.4,32.47,32.4,32.47,28200.0,24.1451,24.1972,24.1451,24.1972,28200.0
2009-12-29 13:30:00,32.46,32.47,32.41,32.42,16500.0,24.1898,24.1972,24.1525,24.16,16500.0
2009-12-29 13:35:00,32.42,32.44,32.41,32.44,13700.0,24.16,24.1749,24.1525,24.1749,13700.0
2009-12-29 13:40:00,32.42,32.44,32.38,32.38,14900.0,24.16,24.1749,24.1302,24.1302,14900.0
2009-12-29 13:45:00,32.38,32.39,32.37,32.38,8600.0,24.1302,24.1376,24.1227,24.1302,8600.0
2009-12-29 13:50:00,32.39,32.41,32.38,32.38,21500.0,24.1376,24.1525,24.1302,24.1302,21500.0
2009-12-29 13:55:00,32.39,32.41,32.36,32.37,11500.0,24.1376,24.1525,24.1153,24.1227,11500.0
2009-12-29 14:00:00,32.36,32.38,32.34,32.34,22300.0,24.1153,24.1302,24.1004,24.1004,22300.0
2009-12-29 14:05:00,32.35,32.42,32.33,32.39,37300.0,24.1078,24.16,24.0929,24.1376,37300.0
2009-12-29 14:10:00,32.39,32.42,32.39,32.41,9700.0,24.1376,24.16,24.1376,24.1525,9700.0
2009-12-29 14:15:00,32.41,32.42,32.36,32.36,12600.0,24.1525,24.16,24.1153,24.1153,12600.0
2009-12-29 14:20:00,32.36,32.37,32.33,32.33,26800.0,24.1153,24.1227,24.0929,24.0929,26800.0
2009-12-29 14:25:00,32.33,32.33,32.32,32.32,7500.0,24.0929,24.0929,24.0854,24.0854,7500.0
2009-12-29 14:30:00,32.32,32.33,32.32,32.32,7100.0,24.0854,24.0929,24.0854,24.0854,7100.0
2009-12-29 14:35:00,32.32,32.33,32.29,32.3,20500.0,24.0854,24.0929,24.0631,24.0705,20500.0
2009-12-29 14:40:00,32.3,32.31,32.27,32.28,22000.0,24.0705,24.078,24.0482,24.0556,22000.0
2009-12-29 14:45:00,32.28,32.28,32.25,32.28,24300.0,24.0556,24.0556,24.0333,24.0556,24300.0
2009-12-29 14:50:00,32.29,32.31,32.25,32.25,52400.0,24.0631,24.078,24.0333,24.0333,52400.0
2009-12-29 14:55:00,32.25,32.25,32.22,32.23,28400.0,24.0333,24.0333,24.0109,24.0184,28400.0
2009-12-29 15:00:00,32.22,32.29,32.22,32.29,21900.0,24.0109,24.0631,24.0109,24.0631,21900.0
2009-12-29 15:05:00,32.28,32.28,32.25,32.25,11000.0,24.0556,24.0556,24.0333,24.0333,11000.0
2009-12-29 15:10:00,32.25,32.26,32.25,32.25,22200.0,24.0333,24.0407,24.0333,24.0333,22200.0
2009-12-29 15:15:00,32.25,32.31,32.23,32.31,28500.0,24.0333,24.078,24.0184,24.078,28500.0
2009-12-29 15:20:00,32.31,32.31,32.25,32.28,23200.0,24.078,24.078,24.0333,24.0556,23200.0
2009-12-29 15:25:00,32.28,32.3,32.26,32.3,17800.0,24.0556,24.0705,24.0407,24.0705,17800.0
2009-12-29 15:30:00,32.29,32.33,32.29,32.31,20800.0,24.0631,24.0929,24.0631,24.078,20800.0
2009-12-29 15:35:00,32.32,32.36,32.3,32.35,26100.0,24.0854,24.1153,24.0705,24.1078,26100.0
2009-12-29 15:40:00,32.36,32.37,32.34,32.35,41300.0,24.1153,24.1227,24.1004,24.1078,41300.0
2009-12-29 15:45:00,32.34,32.35,32.32,32.32,41000.0,24.1004,24.1078,24.0854,24.0854,41000.0
2009-12-29 15:50:00,32.32,32.32,32.29,32.32,45200.0,24.0854,24.0854,24.0631,24.0854,45200.0
2009-12-29 15:55:00,32.32,32.35,32.3,32.3,97100.0,24.0854,24.1078,24.0705,24.0705,97100.0
2009-12-30 09:30:00,32.28,32.32,32.25,32.29,32000.0,24.0556,24.0854,24.0333,24.0631,32000.0
2009-12-30 09:35:00,32.27,32.29,32.18,32.22,26800.0,24.0482,24.0631,23.9811,24.0109,26800.0
2009-12-30 09:40:00,32.22,32.33,32.2,32.22,27900.0,24.0109,24.0929,23.996,24.0109,27900.0
2009-12-30 09:45:00,32.22,32.27,32.18,32.19,24200.0,24.0109,24.0482,23.9811,23.9886,24200.0
2009-12-30 09:50:00,32.18,32.21,32.1,32.16,34600.0,23.9811,24.0035,23.9215,23.9662,34600.0
2009-12-30 09:55:00,32.15,32.2,32.13,32.2,16600.0,23.9588,23.996,23.9439,23.996,16600.0
2009-12-30 10:00:00,32.2,32.2,32.15,32.16,10400.0,23.996,23.996,23.9588,23.9662,10400.0
2009-12-30 10:05:00,32.17,32.22,32.16,32.18,27400.0,23.9737,24.0109,23.9662,23.9811,27400.0
2009-12-30 10:10:00,32.19,32.21,32.14,32.14,23300.0,23.9886,24.0035,23.9513,23.9513,23300.0
2009-12-30 10:15:00,32.15,32.21,32.14,32.18,18800.0,23.9588,24.0035,23.9513,23.9811,18800.0
2009-12-30 10:20:00,32.17,32.19,32.12,32.15,59100.0,23.9737,23.9886,23.9364,23.9588,59100.0
2009-12-30 10:25:00,32.15,32.18,32.12,32.18,68300.0,23.9588,23.9811,23.9364,23.9811,68300.0
2009-12-30 10:30:00,32.18,32.26,32.15,32.26,69000.0,23.9811,24.0407,23.9588,24.0407,69000.0
2009-12-30 10:35:00,32.26,32.31,32.26,32.31,42700.0,24.0407,24.078,24.0407,24.078,42700.0
2009-12-30 10:40:00,32.3,32.31,32.28,32.29,26800.0,24.0705,24.078,24.0556,24.0631,26800.0
2009-12-30 10:45:00,32.28,32.34,32.28,32.33,23000.0,24.0556,24.1004,24.0556,24.0929,23000.0
2009-12-30 10:50:00,32.32,32.33,32.28,32.29,27300.0,24.0854,24.0929,24.0556,24.0631,27300.0
2009-12-30 10:55:00,32.29,32.34,32.26,32.34,18300.0,24.0631,24.1004,24.0407,24.1004,18300.0
2009-12-30 11:00:00,32.34,32.35,32.3,32.31,23100.0,24.1004,24.1078,24.0705,24.078,23100.0
2009-12-30 11:05:00,32.3,32.32,32.26,32.26,48200.0,24.0705,24.0854,24.0407,24.0407,48200.0
2009-12-30 11:10:00,32.27,32.3,32.26,32.29,12100.0,24.0482,24.0705,24.0407,24.0631,12100.0
2009-12-30 11:15:00,32.29,32.32,32.27,32.3,15500.0,24.0631,24.0854,24.0482,24.0705,15500.0
2009-12-30 11:20:00,32.3,32.34,32.29,32.3,17700.0,24.0705,24.1004,24.0631,24.0705,17700.0
2009-12-30 11:25:00,32.31,32.31,32.3,32.3,9900.0,24.078,24.078,24.0705,24.0705,9900.0
2009-12-30 11:30:00,32.3,32.31,32.26,32.29,29400.0,24.0705,24.078,24.0407,24.0631,29400.0
2009-12-30 11:35:00,32.29,32.3,32.27,32.27,10800.0,24.0631,24.0705,24.0482,24.0482,10800.0
2009-12-30 11:40:00,32.27,32.27,32.22,32.24,22200.0,24.0482,24.0482,24.0109,24.0258,22200.0
2009-12-30 11:45:00,32.24,32.3,32.24,32.29,13700.0,24.0258,24.0705,24.0258,24.0631,13700.0
2009-12-30 11:50:00,32.3,32.33,32.26,32.33,24400.0,24.0705,24.0929,24.0407,24.0929,24400.0
2009-12-30 11:55:00,32.32,32.33,32.25,32.25,11600.0,24.0854,24.0929,24.0333,24.0333,11600.0
2009-12-30 12:00:00,32.25,32.28,32.24,32.28,17600.0,24.0333,24.0556,24.0258,24.0556,17600.0
2009-12-30 12:05:00,32.27,32.3,32.26,32.26,17800.0,24.0482,24.0705,24.0407,24.0407,17800.0
2009-12-30 12:10:00,32.25,32.26,32.24,32.26,17700.0,24.0333,24.0407,24.0258,24.0407,17700.0
2009-12-30 12:15:00,32.24,32.25,32.21,32.23,11800.0,24.0258,24.0333,24.0035,24.0184,11800.0
2009-12-30 12:20:00,32.24,32.27,32.23,32.25,11400.0,24.0258,24.0482,24.0184,24.0333,11400.0
2009-12-30 12:25:00,32.25,32.26,32.2,32.21,10200.0,24.0333,24.0407,23.996,24.0035,10200.0
2009-12-30 12:30:00,32.21,32.24,32.21,32.24,13500.0,24.0035,24.0258,24.0035,24.0258,13500.0
2009-12-30 12:35:00,32.23,32.23,32.16,32.17,23800.0,24.0184,24.0184,23.9662,23.9737,23800.0
2009-12-30 12:40:00,32.17,32.18,32.12,32.14,20900.0,23.9737,23.9811,23.9364,23.9513,20900.0
2009-12-30 12:45:00,32.13,32.14,32.11,32.11,11400.0,23.9439,23.9513,23.929,23.929,11400.0
2009-12-30 12:50:00,32.11,32.14,32.1,32.13,41700.0,23.929,23.9513,23.9215,23.9439,41700.0
2009-12-30 12:55:00,32.12,32.14,32.1,32.11,10300.0,23.9364,23.9513,23.9215,23.929,10300.0
2009-12-30 13:00:00,32.1,32.17,32.1,32.16,17900.0,23.9215,23.9737,23.9215,23.9662,17900.0
2009-12-30 13:05:00,32.16,32.17,32.11,32.12,18400.0,23.9662,23.9737,23.929,23.9364,18400.0
2009-12-30 13:10:00,32.11,32.12,32.07,32.1,60800.0,23.929,23.9364,23.8991,23.9215,60800.0
2009-12-30 13:15:00,32.1,32.11,32.06,32.07,19700.0,23.9215,23.929,23.8917,23.8991,19700.0
2009-12-30 13:20:00,32.06,32.11,32.05,32.06,20700.0,23.8917,23.929,23.8842,23.8917,20700.0
2009-12-30 13:25:00,32.05,32.06,32.05,32.05,9900.0,23.8842,23.8917,23.8842,23.8842,9900.0
2009-12-30 13:30:00,32.05,32.06,32.02,32.02,33700.0,23.8842,23.8917,23.8619,23.8619,33700.0
2009-12-30 13:35:00,32.03,32.04,32.02,32.02,20000.0,23.8693,23.8768,23.8619,23.8619,20000.0
2009-12-30 13:40:00,32.02,32.04,32.02,32.02,26100.0,23.8619,23.8768,23.8619,23.8619,26100.0
2009-12-30 13:45:00,32.02,32.05,32.02,32.04,43400.0,23.8619,23.8842,23.8619,23.8768,43400.0
2009-12-30 13:50:00,32.05,32.06,32.03,32.05,41500.0,23.8842,23.8917,23.8693,23.8842,41500.0
2009-12-30 13:55:00,32.04,32.09,32.04,32.08,45500.0,23.8768,23.914,23.8768,23.9066,45500.0
2009-12-30 14:00:00,32.08,32.13,32.07,32.1,43200.0,23.9066,23.9439,23.8991,23.9215,43200.0
2009-12-30 14:05:00,32.1,32.12,32.08,32.08,15500.0,23.9215,23.9364,23.9066,23.9066,15500.0
2009-12-30 14:10:00,32.08,32.08,32.03,32.03,11500.0,23.9066,23.9066,23.8693,23.8693,11500.0
2009-12-30 14:15:00,32.03,32.05,32.02,32.03,38800.0,23.8693,23.8842,23.8619,23.8693,38800.0
2009-12-30 14:20:00,32.03,32.05,32.03,32.04,7900.0,23.8693,23.8842,23.8693,23.8768,7900.0
2009-12-30 14:25:00,32.04,32.05,32.02,32.04,15600.0,23.8768,23.8842,23.8619,23.8768,15600.0
2009-12-30 14:30:00,32.04,32.06,32.04,32.06,10300.0,23.8768,23.8917,23.8768,23.8917,10300.0
2009-12-30 14:35:00,32.05,32.06,32.03,32.03,14300.0,23.8842,23.8917,23.8693,23.8693,14300.0
2009-12-30 14:40:00,32.03,32.04,31.98,31.98,42500.0,23.8693,23.8768,23.8321,23.8321,42500.0
2009-12-30 14:45:00,31.98,32.03,31.97,32.02,20600.0,23.8321,23.8693,23.8246,23.8619,20600.0
2009-12-30 14:50:00,32.03,32.03,31.99,32.01,30000.0,23.8693,23.8693,23.8395,23.8544,30000.0
2009-12-30 14:55:00,32.01,32.02,32.0,32.01,18700.0,23.8544,23.8619,23.847,23.8544,18700.0
2009-12-30 15:00:00,32.01,32.02,31.97,32.01,27000.0,23.8544,23.8619,23.8246,23.8544,27000.0
2009-12-30 15:05:00,32.01,32.02,32.0,32.01,16500.0,23.8544,23.8619,23.847,23.8544,16500.0
2009-12-30 15:10:00,32.01,32.02,31.99,32.02,35600.0,23.8544,23.8619,23.8395,23.8619,35600.0
2009-12-30 15:15:00,32.01,32.02,31.99,32.0,16800.0,23.8544,23.8619,23.8395,23.847,16800.0
2009-12-30 15:20:00,32.0,32.01,31.99,32.0,26300.0,23.847,23.8544,23.8395,23.847,26300.0
2009-12-30 15:25:00,31.99,32.0,31.97,32.0,43400.0,23.8395,23.847,23.8246,23.847,43400.0
2009-12-30 15:30:00,32.0,32.03,31.99,32.01,50300.0,23.847,23.8693,23.8395,23.8544,50300.0
2009-12-30 15:35:00,32.01,32.02,31.99,32.0,40400.0,23.8544,23.8619,23.8395,23.847,40400.0
2009-12-30 15:40:00,32.0,32.07,32.0,32.07,50000.0,23.847,23.8991,23.847,23.8991,50000.0
2009-12-30 15:45:00,32.07,32.11,32.06,32.11,37100.0,23.8991,23.929,23.8917,23.929,37100.0
2009-12-30 15:50:00,32.11,32.12,32.09,32.09,57800.0,23.929,23.9364,23.914,23.914,57800.0
2009-12-30 15:55:00,32.1,32.11,32.06,32.07,94700.0,23.9215,23.929,23.8917,23.8991,94700.0
2009-12-31 09:30:00,32.16,32.16,31.93,32.0,84200.0,23.9662,23.9662,23.7948,23.847,84200.0
2009-12-31 09:35:00,31.98,32.0,31.85,31.86,30200.0,23.8321,23.847,23.7352,23.7426,30200.0
2009-12-31 09:40:00,31.86,31.93,31.82,31.91,36500.0,23.7426,23.7948,23.7128,23.7799,36500.0
2009-12-31 09:45:00,31.92,31.95,31.9,31.91,11500.0,23.7874,23.8097,23.7725,23.7799,11500.0
2009-12-31 09:50:00,31.91,32.09,31.91,32.07,58700.0,23.7799,23.914,23.7799,23.8991,58700.0
2009-12-31 09:55:00,32.08,32.14,32.05,32.07,34700.0,23.9066,23.9513,23.8842,23.8991,34700.0
2009-12-31 10:00:00,32.07,32.17,32.05,32.17,46800.0,23.8991,23.9737,23.8842,23.9737,46800.0
2009-12-31 10:05:00,32.16,32.19,32.07,32.1,39100.0,23.9662,23.9886,23.8991,23.9215,39100.0
2009-12-31 10:10:00,32.1,32.1,31.97,32.05,26400.0,23.9215,23.9215,23.8246,23.8842,26400.0
2009-12-31 10:15:00,32.04,32.06,32.0,32.0,15500.0,23.8768,23.8917,23.847,23.847,15500.0
2009-12-31 10:20:00,32.0,32.03,32.0,32.01,15800.0,23.847,23.8693,23.847,23.8544,15800.0
2009-12-31 10:25:00,32.0,32.01,31.94,31.95,24000.0,23.847,23.8544,23.8023,23.8097,24000.0
2009-12-31 10:30:00,31.94,32.03,31.94,32.02,17500.0,23.8023,23.8693,23.8023,23.8619,17500.0
2009-12-31 10:35:00,32.01,32.03,31.98,32.01,23900.0,23.8544,23.8693,23.8321,23.8544,23900.0
2009-12-31 10:40:00,32.01,32.02,31.99,32.01,14600.0,23.8544,23.8619,23.8395,23.8544,14600.0
2009-12-31 10:45:00,32.01,32.03,31.99,32.01,12000.0,23.8544,23.8693,23.8395,23.8544,12000.0
2009-12-31 10:50:00,32.02,32.03,32.0,32.01,10600.0,23.8619,23.8693,23.847,23.8544,10600.0
2009-12-31 10:55:00,32.0,32.02,31.95,31.96,11700.0,23.847,23.8619,23.8097,23.8172,11700.0
2009-12-31 11:00:00,31.95,31.96,31.92,31.92,17600.0,23.8097,23.8172,23.7874,23.7874,17600.0
2009-12-31 11:05:00,31.93,31.97,31.92,31.93,15900.0,23.7948,23.8246,23.7874,23.7948,15900.0
2009-12-31 11:10:00,31.92,31.96,31.91,31.93,14700.0,23.7874,23.8172,23.7799,23.7948,14700.0
2009-12-31 11:15:00,31.94,32.02,31.93,32.02,40100.0,23.8023,23.8619,23.7948,23.8619,40100.0
2009-12-31 11:20:00,32.02,32.02,32.0,32.01,9800.0,23.8619,23.8619,23.847,23.8544,9800.0
2009-12-31 11:25:00,32.0,32.06,32.0,32.02,17600.0,23.847,23.8917,23.847,23.8619,17600.0
2009-12-31 11:30:00,32.0,32.04,31.98,32.02,21300.0,23.847,23.8768,23.8321,23.8619,21300.0
2009-12-31 11:35:00,32.01,32.04,32.01,32.04,9000.0,23.8544,23.8768,23.8544,23.8768,9000.0
2009-12-31 11:40:00,32.03,32.07,32.02,32.07,9900.0,23.8693,23.8991,23.8619,23.8991,9900.0
2009-12-31 11:45:00,32.07,32.1,32.06,32.06,8300.0,23.8991,23.9215,23.8917,23.8917,8300.0
2009-12-31 11:50:00,32.07,32.07,32.01,32.01,14000.0,23.8991,23.8991,23.8544,23.8544,14000.0
2009-12-31 11:55:00,32.0,32.03,31.99,31.99,13900.0,23.847,23.8693,23.8395,23.8395,13900.0
2009-12-31 12:00:00,31.99,32.0,31.97,31.97,8400.0,23.8395,23.847,23.8246,23.8246,8400.0
2009-12-31 12:05:00,31.97,31.98,31.96,31.97,18800.0,23.8246,23.8321,23.8172,23.8246,18800.0
2009-12-31 12:10:00,31.95,31.96,31.91,31.96,33900.0,23.8097,23.8172,23.7799,23.8172,33900.0
2009-12-31 12:15:00,31.95,31.96,31.94,31.94,10100.0,23.8097,23.8172,23.8023,23.8023,10100.0
2009-12-31 12:20:00,31.94,32.0,31.93,31.99,15500.0,23.8023,23.847,23.7948,23.8395,15500.0
2009-12-31 12:25:00,31.98,32.0,31.98,31.98,7800.0,23.8321,23.847,23.8321,23.8321,7800.0
2009-12-31 12:30:00,31.98,31.99,31.96,31.96,8300.0,23.8321,23.8395,23.8172,23.8172,8300.0
2009-12-31 12:35:00,31.96,31.97,31.93,31.95,14100.0,23.8172,23.8246,23.7948,23.8097,14100.0
2009-12-31 12:40:00,31.95,31.96,31.95,31.95,9100.0,23.8097,23.8172,23.8097,23.8097,9100.0
2009-12-31 12:45:00,31.95,31.96,31.93,31.94,9500.0,23.8097,23.8172,23.7948,23.8023,9500.0
2009-12-31 12:50:00,31.94,31.94,31.91,31.93,13000.0,23.8023,23.8023,23.7799,23.7948,13000.0
2009-12-31 12:55:00,31.92,31.95,31.92,31.95,19100.0,23.7874,23.8097,23.7874,23.8097,19100.0
2009-12-31 13:00:00,31.93,31.98,31.93,31.98,23200.0,23.7948,23.8321,23.7948,23.8321,23200.0
2009-12-31 13:05:00,31.97,31.98,31.94,31.98,26700.0,23.8246,23.8321,23.8023,23.8321,26700.0
2009-12-31 13:10:00,31.99,31.99,31.95,31.96,10700.0,23.8395,23.8395,23.8097,23.8172,10700.0
2009-12-31 13:15:00,31.96,31.97,31.96,31.96,10300.0,23.8172,23.8246,23.8172,23.8172,10300.0
2009-12-31 13:20:00,31.96,32.01,31.96,32.01,10200.0,23.8172,23.8544,23.8172,23.8544,10200.0
2009-12-31 13:25:00,32.0,32.01,32.0,32.01,6000.0,23.847,23.8544,23.847,23.8544,6000.0
2009-12-31 13:30:00,32.0,32.01,31.98,31.99,8700.0,23.847,23.8544,23.8321,23.8395,8700.0
2009-12-31 13:35:00,31.99,31.99,31.95,31.95,9400.0,23.8395,23.8395,23.8097,23.8097,9400.0
2009-12-31 13:40:00,31.95,31.96,31.92,31.92,9000.0,23.8097,23.8172,23.7874,23.7874,9000.0
2009-12-31 13:45:00,31.92,31.92,31.9,31.91,14800.0,23.7874,23.7874,23.7725,23.7799,14800.0
2009-12-31 13:50:00,31.91,31.91,31.88,31.91,15100.0,23.7799,23.7799,23.7576,23.7799,15100.0
2009-12-31 13:55:00,31.91,31.92,31.89,31.92,9400.0,23.7799,23.7874,23.765,23.7874,9400.0
2009-12-31 14:00:00,31.91,31.92,31.9,31.91,4900.0,23.7799,23.7874,23.7725,23.7799,4900.0
2009-12-31 14:05:00,31.9,31.92,31.9,31.9,9700.0,23.7725,23.7874,23.7725,23.7725,9700.0
2009-12-31 14:10:00,31.91,31.91,31.9,31.9,11200.0,23.7799,23.7799,23.7725,23.7725,11200.0
2009-12-31 14:15:00,31.91,31.91,31.9,31.9,5400.0,23.7799,23.7799,23.7725,23.7725,5400.0
2009-12-31 14:20:00,31.91,31.92,31.9,31.91,11000.0,23.7799,23.7874,23.7725,23.7799,11000.0
2009-12-31 14:25:00,31.91,31.92,31.91,31.91,9900.0,23.7799,23.7874,23.7799,23.7799,9900.0
2009-12-31 14:30:00,31.92,31.97,31.91,31.96,12100.0,23.7874,23.8246,23.7799,23.8172,12100.0
2009-12-31 14:35:00,31.97,31.99,31.96,31.99,31900.0,23.8246,23.8395,23.8172,23.8395,31900.0
2009-12-31 14:40:00,31.98,31.99,31.97,31.98,14100.0,23.8321,23.8395,23.8246,23.8321,14100.0
2009-12-31 14:45:00,31.99,31.99,31.96,31.96,9800.0,23.8395,23.8395,23.8172,23.8172,9800.0
2009-12-31 14:50:00,31.96,31.96,31.92,31.94,16500.0,23.8172,23.8172,23.7874,23.8023,16500.0
2009-12-31 14:55:00,31.95,31.96,31.93,31.96,21700.0,23.8097,23.8172,23.7948,23.8172,21700.0
2009-12-31 15:00:00,31.96,31.99,31.96,31.98,23600.0,23.8172,23.8395,23.8172,23.8321,23600.0
2009-12-31 15:05:00,31.98,31.99,31.96,31.97,23400.0,23.8321,23.8395,23.8172,23.8246,23400.0
2009-12-31 15:10:00,31.97,32.01,31.96,32.01,25100.0,23.8246,23.8544,23.8172,23.8544,25100.0
2009-12-31 15:15:00,32.01,32.03,32.0,32.01,18100.0,23.8544,23.8693,23.847,23.8544,18100.0
2009-12-31 15:20:00,32.01,32.02,31.94,31.94,25300.0,23.8544,23.8619,23.8023,23.8023,25300.0
2009-12-31 15:25:00,31.94,31.97,31.93,31.97,16900.0,23.8023,23.8246,23.7948,23.8246,16900.0
2009-12-31 15:30:00,31.97,32.0,31.94,31.95,24700.0,23.8246,23.847,23.8023,23.8097,24700.0
2009-12-31 15:35:00,31.95,31.95,31.89,31.92,37100.0,23.8097,23.8097,23.765,23.7874,37100.0
2009-12-31 15:40:00,31.92,31.92,31.83,31.85,54600.0,23.7874,23.7874,23.7203,23.7352,54600.0
2009-12-31 15:45:00,31.85,31.86,31.74,31.74,97600.0,23.7352,23.7426,23.6532,23.6532,97600.0
2009-12-31 15:50:00,31.74,31.76,31.73,31.74,96200.0,23.6532,23.6681,23.6458,23.6532,96200.0
2009-12-31 15:55:00,31.75,31.77,31.69,31.69,164600.0,23.6607,23.6756,23.616,23.616,164600.0
2010-01-04 09:30:00,32.29,32.48,32.25,32.43,145600.0,24.0631,24.2047,24.0333,24.1674,145600.0
2010-01-04 09:35:00,32.43,32.57,32.41,32.54,199500.0,24.1674,24.2718,24.1525,24.2494,199500.0
2010-01-04 09:40:00,32.53,32.59,32.49,32.58,183300.0,24.2419,24.2867,24.2121,24.2792,183300.0
2010-01-04 09:45:00,32.58,32.63,32.54,32.6,63300.0,24.2792,24.3165,24.2494,24.2941,63300.0
2010-01-04 09:50:00,32.61,32.67,32.6,32.66,60800.0,24.3016,24.3463,24.2941,24.3388,60800.0
2010-01-04 09:55:00,32.66,32.66,32.56,32.6,43400.0,24.3388,24.3388,24.2643,24.2941,43400.0
2010-01-04 10:00:00,32.6,32.65,32.48,32.48,120800.0,24.2941,24.3314,24.2047,24.2047,120800.0
2010-01-04 10:05:00,32.47,32.51,32.45,32.5,73700.0,24.1972,24.227,24.1823,24.2196,73700.0
2010-01-04 10:10:00,32.5,32.5,32.42,32.45,107500.0,24.2196,24.2196,24.16,24.1823,107500.0
2010-01-04 10:15:00,32.45,32.51,32.44,32.44,54900.0,24.1823,24.227,24.1749,24.1749,54900.0
2010-01-04 10:20:00,32.46,32.49,32.43,32.43,40900.0,24.1898,24.2121,24.1674,24.1674,40900.0
2010-01-04 10:25:00,32.44,32.53,32.44,32.52,71000.0,24.1749,24.2419,24.1749,24.2345,71000.0
2010-01-04 10:30:00,32.51,32.55,32.45,32.49,139400.0,24.227,24.2568,24.1823,24.2121,139400.0
2010-01-04 10:35:00,32.5,32.67,32.49,32.66,112900.0,24.2196,24.3463,24.2121,24.3388,112900.0
2010-01-04 10:40:00,32.67,32.76,32.66,32.72,198300.0,24.3463,24.4133,24.3388,24.3835,198300.0
2010-01-04 10:45:00,32.71,32.72,32.64,32.67,35700.0,24.3761,24.3835,24.3239,24.3463,35700.0
2010-01-04 10:50:00,32.65,32.75,32.65,32.74,54500.0,24.3314,24.4059,24.3314,24.3984,54500.0
2010-01-04 10:55:00,32.74,32.75,32.65,32.65,56900.0,24.3984,24.4059,24.3314,24.3314,56900.0
2010-01-04 11:00:00,32.65,32.68,32.63,32.64,53000.0,24.3314,24.3537,24.3165,24.3239,53000.0
2010-01-04 11:05:00,32.64,32.69,32.63,32.69,27000.0,24.3239,24.3612,24.3165,24.3612,27000.0
2010-01-04 11:10:00,32.69,32.69,32.66,32.67,49600.0,24.3612,24.3612,24.3388,24.3463,49600.0
2010-01-04 11:15:00,32.67,32.67,32.61,32.64,31600.0,24.3463,24.3463,24.3016,24.3239,31600.0
2010-01-04 11:20:00,32.65,32.7,32.64,32.69,36500.0,24.3314,24.3686,24.3239,24.3612,36500.0
2010-01-04 11:25:00,32.68,32.69,32.66,32.68,35900.0,24.3537,24.3612,24.3388,24.3537,35900.0
2010-01-04 11:30:00,32.69,32.7,32.64,32.67,49000.0,24.3612,24.3686,24.3239,24.3463,49000.0
2010-01-04 11:35:00,32.68,32.68,32.66,32.67,35000.0,24.3537,24.3537,24.3388,24.3463,35000.0
2010-01-04 11:40:00,32.67,32.7,32.67,32.69,35700.0,24.3463,24.3686,24.3463,24.3612,35700.0
2010-01-04 11:45:00,32.7,32.7,32.64,32.68,42700.0,24.3686,24.3686,24.3239,24.3537,42700.0
2010-01-04 11:50:00,32.68,32.68,32.64,32.65,25600.0,24.3537,24.3537,24.3239,24.3314,25600.0
2010-01-04 11:55:00,32.64,32.64,32.56,32.56,32300.0,24.3239,24.3239,24.2643,24.2643,32300.0
2010-01-04 12:00:00,32.57,32.6,32.54,32.54,46600.0,24.2718,24.2941,24.2494,24.2494,46600.0
2010-01-04 12:05:00,32.54,32.55,32.49,32.5,49200.0,24.2494,24.2568,24.2121,24.2196,49200.0
2010-01-04 12:10:00,32.49,32.49,32.41,32.42,30600.0,24.2121,24.2121,24.1525,24.16,30600.0
2010-01-04 12:15:00,32.41,32.49,32.41,32.48,29500.0,24.1525,24.2121,24.1525,24.2047,29500.0
2010-01-04 12:20:00,32.48,32.51,32.47,32.5,22800.0,24.2047,24.227,24.1972,24.2196,22800.0
2010-01-04 12:25:00,32.51,32.51,32.46,32.46,25300.0,24.227,24.227,24.1898,24.1898,25300.0
2010-01-04 12:30:00,32.47,32.48,32.47,32.47,10700.0,24.1972,24.2047,24.1972,24.1972,10700.0
2010-01-04 12:35:00,32.47,32.5,32.47,32.49,22500.0,24.1972,24.2196,24.1972,24.2121,22500.0
2010-01-04 12:40:00,32.49,32.52,32.49,32.49,39300.0,24.2121,24.2345,24.2121,24.2121,39300.0
2010-01-04 12:45:00,32.49,32.53,32.45,32.45,93900.0,24.2121,24.2419,24.1823,24.1823,93900.0
2010-01-04 12:50:00,32.45,32.46,32.4,32.4,20900.0,24.1823,24.1898,24.1451,24.1451,20900.0
2010-01-04 12:55:00,32.41,32.43,32.4,32.42,18000.0,24.1525,24.1674,24.1451,24.16,18000.0
2010-01-04 13:00:00,32.41,32.41,32.35,32.37,30900.0,24.1525,24.1525,24.1078,24.1227,30900.0
2010-01-04 13:05:00,32.37,32.37,32.35,32.37,24900.0,24.1227,24.1227,24.1078,24.1227,24900.0
2010-01-04 13:10:00,32.36,32.37,32.31,32.32,79000.0,24.1153,24.1227,24.078,24.0854,79000.0
2010-01-04 13:15:00,32.32,32.32,32.28,32.3,32800.0,24.0854,24.0854,24.0556,24.0705,32800.0
2010-01-04 13:20:00,32.3,32.3,32.24,32.27,88100.0,24.0705,24.0705,24.0258,24.0482,88100.0
2010-01-04 13:25:00,32.28,32.28,32.22,32.23,33900.0,24.0556,24.0556,24.0109,24.0184,33900.0
2010-01-04 13:30:00,32.22,32.24,32.19,32.2,30700.0,24.0109,24.0258,23.9886,23.996,30700.0
2010-01-04 13:35:00,32.2,32.2,32.13,32.14,79100.0,23.996,23.996,23.9439,23.9513,79100.0
2010-01-04 13:40:00,32.14,32.16,32.12,32.13,31500.0,23.9513,23.9662,23.9364,23.9439,31500.0
2010-01-04 13:45:00,32.13,32.14,32.11,32.14,32000.0,23.9439,23.9513,23.929,23.9513,32000.0
2010-01-04 13:50:00,32.14,32.15,32.09,32.12,71300.0,23.9513,23.9588,23.914,23.9364,71300.0
2010-01-04 13:55:00,32.13,32.13,32.09,32.1,21000.0,23.9439,23.9439,23.914,23.9215,21000.0
2010-01-04 14:00:00,32.09,32.11,32.04,32.05,62500.0,23.914,23.929,23.8768,23.8842,62500.0
2010-01-04 14:05:00,32.05,32.05,32.04,32.04,34500.0,23.8842,23.8842,23.8768,23.8768,34500.0
2010-01-04 14:10:00,32.05,32.06,32.02,32.05,49900.0,23.8842,23.8917,23.8619,23.8842,49900.0
2010-01-04 14:15:00,32.04,32.06,32.04,32.04,42900.0,23.8768,23.8917,23.8768,23.8768,42900.0
2010-01-04 14:20:00,32.04,32.06,32.02,32.02,41900.0,23.8768,23.8917,23.8619,23.8619,41900.0
2010-01-04 14:25:00,32.03,32.04,31.99,32.0,94800.0,23.8693,23.8768,23.8395,23.847,94800.0
2010-01-04 14:30:00,32.0,32.08,31.99,32.08,47700.0,23.847,23.9066,23.8395,23.9066,47700.0
2010-01-04 14:35:00,32.08,32.11,32.04,32.06,99100.0,23.9066,23.929,23.8768,23.8917,99100.0
2010-01-04 14:40:00,32.06,32.15,32.06,32.14,49100.0,23.8917,23.9588,23.8917,23.9513,49100.0
2010-01-04 14:45:00,32.13,32.18,32.13,32.14,41200.0,23.9439,23.9811,23.9439,23.9513,41200.0
2010-01-04 14:50:00,32.14,32.14,32.09,32.09,32500.0,23.9513,23.9513,23.914,23.914,32500.0
2010-01-04 14:55:00,32.1,32.1,32.08,32.08,29600.0,23.9215,23.9215,23.9066,23.9066,29600.0
2010-01-04 15:00:00,32.08,32.1,32.07,32.1,47800.0,23.9066,23.9215,23.8991,23.9215,47800.0
2010-01-04 15:05:00,32.09,32.1,32.0,32.0,129700.0,23.914,23.9215,23.847,23.847,129700.0
2010-01-04 15:10:00,32.0,32.04,32.0,32.01,42800.0,23.847,23.8768,23.847,23.8544,42800.0
2010-01-04 15:15:00,32.01,32.02,31.95,31.98,70000.0,23.8544,23.8619,23.8097,23.8321,70000.0
2010-01-04 15:20:00,31.98,32.02,31.98,32.01,35000.0,23.8321,23.8619,23.8321,23.8544,35000.0
2010-01-04 15:25:00,32.01,32.06,32.0,32.06,59000.0,23.8544,23.8917,23.847,23.8917,59000.0
2010-01-04 15:30:00,32.06,32.1,32.06,32.09,67000.0,23.8917,23.9215,23.8917,23.914,67000.0
2010-01-04 15:35:00,32.09,32.09,32.06,32.06,77000.0,23.914,23.914,23.8917,23.8917,77000.0
2010-01-04 15:40:00,32.06,32.07,32.01,32.01,93700.0,23.8917,23.8991,23.8544,23.8544,93700.0
2010-01-04 15:45:00,32.01,32.06,32.01,32.05,147000.0,23.8544,23.8917,23.8544,23.8842,147000.0
2010-01-04 15:50:00,32.05,32.07,32.04,32.06,170300.0,23.8842,23.8991,23.8768,23.8917,170300.0
2010-01-04 15:55:00,32.06,32.09,32.04,32.07,191700.0,23.8917,23.914,23.8768,23.8991,191700.0
2010-01-05 09:30:00,32.28,32.38,32.26,32.28,64000.0,24.0556,24.1302,24.0407,24.0556,64000.0
2010-01-05 09:35:00,32.27,32.31,32.2,32.25,66900.0,24.0482,24.078,23.996,24.0333,66900.0
2010-01-05 09:40:00,32.26,32.36,32.21,32.3,52800.0,24.0407,24.1153,24.0035,24.0705,52800.0
2010-01-05 09:45:00,32.28,32.37,32.26,32.34,33700.0,24.0556,24.1227,24.0407,24.1004,33700.0
2010-01-05 09:50:00,32.35,32.4,32.35,32.4,48500.0,24.1078,24.1451,24.1078,24.1451,48500.0
2010-01-05 09:55:00,32.41,32.41,32.29,32.29,30900.0,24.1525,24.1525,24.0631,24.0631,30900.0
2010-01-05 10:00:00,32.29,32.38,32.24,32.35,41000.0,24.0631,24.1302,24.0258,24.1078,41000.0
2010-01-05 10:05:00,32.35,32.37,32.31,32.32,30700.0,24.1078,24.1227,24.078,24.0854,30700.0
2010-01-05 10:10:00,32.32,32.41,32.32,32.41,31700.0,24.0854,24.1525,24.0854,24.1525,31700.0
2010-01-05 10:15:00,32.41,32.5,32.41,32.5,83000.0,24.1525,24.2196,24.1525,24.2196,83000.0
2010-01-05 10:20:00,32.5,32.51,32.47,32.49,53800.0,24.2196,24.227,24.1972,24.2121,53800.0
2010-01-05 10:25:00,32.49,32.54,32.47,32.5,106300.0,24.2121,24.2494,24.1972,24.2196,106300.0
2010-01-05 10:30:00,32.5,32.51,32.44,32.46,19900.0,24.2196,24.227,24.1749,24.1898,19900.0
2010-01-05 10:35:00,32.46,32.46,32.4,32.46,31700.0,24.1898,24.1898,24.1451,24.1898,31700.0
2010-01-05 10:40:00,32.46,32.49,32.45,32.48,25500.0,24.1898,24.2121,24.1823,24.2047,25500.0
2010-01-05 10:45:00,32.48,32.49,32.45,32.48,37200.0,24.2047,24.2121,24.1823,24.2047,37200.0
2010-01-05 10:50:00,32.48,32.5,32.48,32.48,10400.0,24.2047,24.2196,24.2047,24.2047,10400.0
2010-01-05 10:55:00,32.49,32.5,32.46,32.5,24100.0,24.2121,24.2196,24.1898,24.2196,24100.0
2010-01-05 11:00:00,32.5,32.5,32.48,32.5,40300.0,24.2196,24.2196,24.2047,24.2196,40300.0
2010-01-05 11:05:00,32.49,32.52,32.49,32.5,53700.0,24.2121,24.2345,24.2121,24.2196,53700.0
2010-01-05 11:10:00,32.5,32.51,32.44,32.44,32000.0,24.2196,24.227,24.1749,24.1749,32000.0
2010-01-05 11:15:00,32.44,32.45,32.42,32.44,42900.0,24.1749,24.1823,24.16,24.1749,42900.0
2010-01-05 11:20:00,32.45,32.47,32.41,32.41,65400.0,24.1823,24.1972,24.1525,24.1525,65400.0
2010-01-05 11:25:00,32.42,32.42,32.39,32.39,18900.0,24.16,24.16,24.1376,24.1376,18900.0
2010-01-05 11:30:00,32.39,32.4,32.27,32.27,36800.0,24.1376,24.1451,24.0482,24.0482,36800.0
2010-01-05 11:35:00,32.28,32.33,32.28,32.33,47000.0,24.0556,24.0929,24.0556,24.0929,47000.0
2010-01-05 11:40:00,32.33,32.34,32.31,32.32,16800.0,24.0929,24.1004,24.078,24.0854,16800.0
2010-01-05 11:45:00,32.32,32.34,32.31,32.34,31000.0,24.0854,24.1004,24.078,24.1004,31000.0
2010-01-05 11:50:00,32.33,32.37,32.33,32.37,42900.0,24.0929,24.1227,24.0929,24.1227,42900.0
2010-01-05 11:55:00,32.36,32.37,32.34,32.34,18000.0,24.1153,24.1227,24.1004,24.1004,18000.0
2010-01-05 12:00:00,32.34,32.35,32.32,32.32,13800.0,24.1004,24.1078,24.0854,24.0854,13800.0
2010-01-05 12:05:00,32.33,32.33,32.3,32.3,17900.0,24.0929,24.0929,24.0705,24.0705,17900.0
2010-01-05 12:10:00,32.3,32.35,32.3,32.35,32500.0,24.0705,24.1078,24.0705,24.1078,32500.0
2010-01-05 12:15:00,32.34,32.37,32.34,32.35,17300.0,24.1004,24.1227,24.1004,24.1078,17300.0
2010-01-05 12:20:00,32.35,32.37,32.35,32.37,13100.0,24.1078,24.1227,24.1078,24.1227,13100.0
2010-01-05 12:25:00,32.36,32.36,32.32,32.33,19200.0,24.1153,24.1153,24.0854,24.0929,19200.0
2010-01-05 12:30:00,32.33,32.33,32.31,32.31,15700.0,24.0929,24.0929,24.078,24.078,15700.0
2010-01-05 12:35:00,32.31,32.32,32.3,32.32,10800.0,24.078,24.0854,24.0705,24.0854,10800.0
2010-01-05 12:40:00,32.31,32.32,32.3,32.31,11000.0,24.078,24.0854,24.0705,24.078,11000.0
2010-01-05 12:45:00,32.31,32.36,32.3,32.36,20600.0,24.078,24.1153,24.0705,24.1153,20600.0
2010-01-05 12:50:00,32.35,32.35,32.29,32.32,18900.0,24.1078,24.1078,24.0631,24.0854,18900.0
2010-01-05 12:55:00,32.31,32.32,32.31,32.31,10000.0,24.078,24.0854,24.078,24.078,10000.0
2010-01-05 13:00:00,32.32,32.33,32.3,32.32,27700.0,24.0854,24.0929,24.0705,24.0854,27700.0
2010-01-05 13:05:00,32.31,32.33,32.31,32.31,26200.0,24.078,24.0929,24.078,24.078,26200.0
2010-01-05 13:10:00,32.31,32.35,32.31,32.35,67500.0,24.078,24.1078,24.078,24.1078,67500.0
2010-01-05 13:15:00,32.35,32.36,32.34,32.36,41700.0,24.1078,24.1153,24.1004,24.1153,41700.0
2010-01-05 13:20:00,32.35,32.37,32.34,32.35,26700.0,24.1078,24.1227,24.1004,24.1078,26700.0
2010-01-05 13:25:00,32.35,32.38,32.35,32.38,23000.0,24.1078,24.1302,24.1078,24.1302,23000.0
2010-01-05 13:30:00,32.37,32.37,32.33,32.33,35000.0,24.1227,24.1227,24.0929,24.0929,35000.0
2010-01-05 13:35:00,32.33,32.33,32.31,32.31,30800.0,24.0929,24.0929,24.078,24.078,30800.0
2010-01-05 13:40:00,32.31,32.38,32.31,32.38,29200.0,24.078,24.1302,24.078,24.1302,29200.0
2010-01-05 13:45:00,32.38,32.4,32.35,32.35,26600.0,24.1302,24.1451,24.1078,24.1078,26600.0
2010-01-05 13:50:00,32.35,32.36,32.3,32.31,49800.0,24.1078,24.1153,24.0705,24.078,49800.0
2010-01-05 13:55:00,32.3,32.33,32.3,32.31,120300.0,24.0705,24.0929,24.0705,24.078,120300.0
2010-01-05 14:00:00,32.31,32.34,32.31,32.34,13600.0,24.078,24.1004,24.078,24.1004,13600.0
2010-01-05 14:05:00,32.33,32.33,32.28,32.29,20600.0,24.0929,24.0929,24.0556,24.0631,20600.0
2010-01-05 14:10:00,32.29,32.3,32.25,32.25,21400.0,24.0631,24.0705,24.0333,24.0333,21400.0
2010-01-05 14:15:00,32.25,32.28,32.2,32.24,42500.0,24.0333,24.0556,23.996,24.0258,42500.0
2010-01-05 14:20:00,32.23,32.29,32.23,32.25,41000.0,24.0184,24.0631,24.0184,24.0333,41000.0
2010-01-05 14:25:00,32.25,32.27,32.25,32.27,13300.0,24.0333,24.0482,24.0333,24.0482,13300.0
2010-01-05 14:30:00,32.26,32.32,32.26,32.31,23800.0,24.0407,24.0854,24.0407,24.078,23800.0
2010-01-05 14:35:00,32.32,32.32,32.27,32.27,22800.0,24.0854,24.0854,24.0482,24.0482,22800.0
2010-01-05 14:40:00,32.27,32.31,32.27,32.3,18400.0,24.0482,24.078,24.0482,24.0705,18400.0
2010-01-05 14:45:00,32.31,32.37,32.31,32.36,30500.0,24.078,24.1227,24.078,24.1153,30500.0
2010-01-05 14:50:00,32.36,32.37,32.3,32.3,38400.0,24.1153,24.1227,24.0705,24.0705,38400.0
2010-01-05 14:55:00,32.31,32.31,32.3,32.31,12500.0,24.078,24.078,24.0705,24.078,12500.0
2010-01-05 15:00:00,32.3,32.32,32.3,32.3,31600.0,24.0705,24.0854,24.0705,24.0705,31600.0
2010-01-05 15:05:00,32.31,32.32,32.28,32.3,62800.0,24.078,24.0854,24.0556,24.0705,62800.0
2010-01-05 15:10:00,32.3,32.3,32.26,32.27,34700.0,24.0705,24.0705,24.0407,24.0482,34700.0
2010-01-05 15:15:00,32.27,32.27,32.26,32.26,15300.0,24.0482,24.0482,24.0407,24.0407,15300.0
2010-01-05 15:20:00,32.26,32.27,32.25,32.27,49800.0,24.0407,24.0482,24.0333,24.0482,49800.0
2010-01-05 15:25:00,32.27,32.3,32.26,32.26,100000.0,24.0482,24.0705,24.0407,24.0407,100000.0
2010-01-05 15:30:00,32.27,32.32,32.26,32.32,41700.0,24.0482,24.0854,24.0407,24.0854,41700.0
2010-01-05 15:35:00,32.31,32.33,32.29,32.3,35600.0,24.078,24.0929,24.0631,24.0705,35600.0
2010-01-05 15:40:00,32.29,32.32,32.29,32.29,65800.0,24.0631,24.0854,24.0631,24.0631,65800.0
2010-01-05 15:45:00,32.3,32.36,32.29,32.32,68000.0,24.0705,24.1153,24.0631,24.0854,68000.0
2010-01-05 15:50:00,32.32,32.33,32.31,32.31,76900.0,24.0854,24.0929,24.078,24.078,76900.0
2010-01-05 15:55:00,32.32,32.37,32.31,32.35,111200.0,24.0854,24.1227,24.078,24.1078,111200.0
2010-01-06 09:30:00,32.29,32.41,32.28,32.37,90200.0,24.0631,24.1525,24.0556,24.1227,90200.0
2010-01-06 09:35:00,32.38,32.45,32.37,32.4,57400.0,24.1302,24.1823,24.1227,24.1451,57400.0
2010-01-06 09:40:00,32.4,32.48,32.33,32.38,145800.0,24.1451,24.2047,24.0929,24.1302,145800.0
2010-01-06 09:45:00,32.39,32.42,32.37,32.39,56900.0,24.1376,24.16,24.1227,24.1376,56900.0
2010-01-06 09:50:00,32.39,32.44,32.35,32.4,65100.0,24.1376,24.1749,24.1078,24.1451,65100.0
2010-01-06 09:55:00,32.4,32.46,32.38,32.45,65800.0,24.1451,24.1898,24.1302,24.1823,65800.0
2010-01-06 10:00:00,32.44,32.54,32.42,32.54,74400.0,24.1749,24.2494,24.16,24.2494,74400.0
2010-01-06 10:05:00,32.54,32.57,32.48,32.5,80900.0,24.2494,24.2718,24.2047,24.2196,80900.0
2010-01-06 10:10:00,32.5,32.54,32.49,32.53,50200.0,24.2196,24.2494,24.2121,24.2419,50200.0
2010-01-06 10:15:00,32.53,32.54,32.46,32.46,80600.0,24.2419,24.2494,24.1898,24.1898,80600.0
2010-01-06 10:20:00,32.47,32.51,32.43,32.44,32700.0,24.1972,24.227,24.1674,24.1749,32700.0
2010-01-06 10:25:00,32.44,32.45,32.38,32.39,58200.0,24.1749,24.1823,24.1302,24.1376,58200.0
2010-01-06 10:30:00,32.38,32.43,32.33,32.39,66700.0,24.1302,24.1674,24.0929,24.1376,66700.0
2010-01-06 10:35:00,32.39,32.4,32.32,32.4,97500.0,24.1376,24.1451,24.0854,24.1451,97500.0
2010-01-06 10:40:00,32.4,32.4,32.28,32.31,148600.0,24.1451,24.1451,24.0556,24.078,148600.0
2010-01-06 10:45:00,32.31,32.32,32.26,32.27,109500.0,24.078,24.0854,24.0407,24.0482,109500.0
2010-01-06 10:50:00,32.27,32.3,32.26,32.27,65500.0,24.0482,24.0705,24.0407,24.0482,65500.0
2010-01-06 10:55:00,32.27,32.34,32.26,32.32,85300.0,24.0482,24.1004,24.0407,24.0854,85300.0
2010-01-06 11:00:00,32.32,32.37,32.27,32.33,82000.0,24.0854,24.1227,24.0482,24.0929,82000.0
2010-01-06 11:05:00,32.34,32.37,32.33,32.33,31200.0,24.1004,24.1227,24.0929,24.0929,31200.0
2010-01-06 11:10:00,32.34,32.37,32.32,32.35,29900.0,24.1004,24.1227,24.0854,24.1078,29900.0
2010-01-06 11:15:00,32.35,32.39,32.35,32.38,41900.0,24.1078,24.1376,24.1078,24.1302,41900.0
2010-01-06 11:20:00,32.39,32.46,32.38,32.46,55400.0,24.1376,24.1898,24.1302,24.1898,55400.0
2010-01-06 11:25:00,32.46,32.49,32.44,32.47,87600.0,24.1898,24.2121,24.1749,24.1972,87600.0
2010-01-06 11:30:00,32.46,32.48,32.41,32.41,48800.0,24.1898,24.2047,24.1525,24.1525,48800.0
2010-01-06 11:35:00,32.42,32.42,32.35,32.38,20000.0,24.16,24.16,24.1078,24.1302,20000.0
2010-01-06 11:40:00,32.38,32.42,32.37,32.42,20800.0,24.1302,24.16,24.1227,24.16,20800.0
2010-01-06 11:45:00,32.42,32.42,32.37,32.38,25500.0,24.16,24.16,24.1227,24.1302,25500.0
2010-01-06 11:50:00,32.37,32.38,32.34,32.37,35600.0,24.1227,24.1302,24.1004,24.1227,35600.0
2010-01-06 11:55:00,32.37,32.37,32.32,32.33,22400.0,24.1227,24.1227,24.0854,24.0929,22400.0
2010-01-06 12:00:00,32.32,32.35,32.31,32.32,27200.0,24.0854,24.1078,24.078,24.0854,27200.0
2010-01-06 12:05:00,32.32,32.33,32.29,32.29,28800.0,24.0854,24.0929,24.0631,24.0631,28800.0
2010-01-06 12:10:00,32.29,32.31,32.22,32.25,77200.0,24.0631,24.078,24.0109,24.0333,77200.0
2010-01-06 12:15:00,32.26,32.26,32.19,32.24,55400.0,24.0407,24.0407,23.9886,24.0258,55400.0
2010-01-06 12:20:00,32.24,32.28,32.21,32.25,42000.0,24.0258,24.0556,24.0035,24.0333,42000.0
2010-01-06 12:25:00,32.26,32.26,32.21,32.21,44000.0,24.0407,24.0407,24.0035,24.0035,44000.0
2010-01-06 12:30:00,32.22,32.25,32.19,32.19,38100.0,24.0109,24.0333,23.9886,23.9886,38100.0
2010-01-06 12:35:00,32.19,32.22,32.18,32.21,38100.0,23.9886,24.0109,23.9811,24.0035,38100.0
2010-01-06 12:40:00,32.22,32.23,32.18,32.18,33300.0,24.0109,24.0184,23.9811,23.9811,33300.0
2010-01-06 12:45:00,32.19,32.2,32.17,32.17,19400.0,23.9886,23.996,23.9737,23.9737,19400.0
2010-01-06 12:50:00,32.16,32.17,32.13,32.13,93200.0,23.9662,23.9737,23.9439,23.9439,93200.0
2010-01-06 12:55:00,32.14,32.16,32.13,32.14,55100.0,23.9513,23.9662,23.9439,23.9513,55100.0
2010-01-06 13:00:00,32.14,32.17,32.11,32.11,65300.0,23.9513,23.9737,23.929,23.929,65300.0
2010-01-06 13:05:00,32.12,32.12,32.04,32.04,47800.0,23.9364,23.9364,23.8768,23.8768,47800.0
2010-01-06 13:10:00,32.05,32.1,32.05,32.09,43800.0,23.8842,23.9215,23.8842,23.914,43800.0
2010-01-06 13:15:00,32.09,32.1,32.03,32.04,485100.0,23.914,23.9215,23.8693,23.8768,485100.0
2010-01-06 13:20:00,32.04,32.06,32.03,32.06,30800.0,23.8768,23.8917,23.8693,23.8917,30800.0
2010-01-06 13:25:00,32.07,32.09,32.06,32.08,24400.0,23.8991,23.914,23.8917,23.9066,24400.0
2010-01-06 13:30:00,32.09,32.1,32.04,32.06,45500.0,23.914,23.9215,23.8768,23.8917,45500.0
2010-01-06 13:35:00,32.06,32.06,32.0,32.0,60500.0,23.8917,23.8917,23.847,23.847,60500.0
2010-01-06 13:40:00,32.0,32.03,31.99,31.99,64000.0,23.847,23.8693,23.8395,23.8395,64000.0
2010-01-06 13:45:00,32.0,32.01,31.99,32.0,28000.0,23.847,23.8544,23.8395,23.847,28000.0
2010-01-06 13:50:00,32.0,32.01,31.97,31.99,47900.0,23.847,23.8544,23.8246,23.8395,47900.0
2010-01-06 13:55:00,32.0,32.01,31.97,31.99,33300.0,23.847,23.8544,23.8246,23.8395,33300.0
2010-01-06 14:00:00,32.0,32.04,31.99,31.99,59800.0,23.847,23.8768,23.8395,23.8395,59800.0
2010-01-06 14:05:00,31.99,32.06,31.99,32.05,46500.0,23.8395,23.8917,23.8395,23.8842,46500.0
2010-01-06 14:10:00,32.05,32.06,32.0,32.01,58500.0,23.8842,23.8917,23.847,23.8544,58500.0
2010-01-06 14:15:00,32.01,32.05,32.01,32.05,66400.0,23.8544,23.8842,23.8544,23.8842,66400.0
2010-01-06 14:20:00,32.04,32.05,32.02,32.03,37900.0,23.8768,23.8842,23.8619,23.8693,37900.0
2010-01-06 14:25:00,32.04,32.05,32.0,32.02,45800.0,23.8768,23.8842,23.847,23.8619,45800.0
2010-01-06 14:30:00,32.02,32.04,32.01,32.01,58100.0,23.8619,23.8768,23.8544,23.8544,58100.0
2010-01-06 14:35:00,32.01,32.04,32.0,32.02,90100.0,23.8544,23.8768,23.847,23.8619,90100.0
2010-01-06 14:40:00,32.02,32.03,32.01,32.02,34400.0,23.8619,23.8693,23.8544,23.8619,34400.0
2010-01-06 14:45:00,32.03,32.04,32.02,32.03,34500.0,23.8693,23.8768,23.8619,23.8693,34500.0
2010-01-06 14:50:00,32.03,32.03,32.01,32.02,26400.0,23.8693,23.8693,23.8544,23.8619,26400.0
2010-01-06 14:55:00,32.02,32.03,31.98,31.99,34700.0,23.8619,23.8693,23.8321,23.8395,34700.0
2010-01-06 15:00:00,31.99,32.0,31.98,32.0,28300.0,23.8395,23.847,23.8321,23.847,28300.0
2010-01-06 15:05:00,31.99,32.0,31.96,31.96,59400.0,23.8395,23.847,23.8172,23.8172,59400.0
2010-01-06 15:10:00,31.96,31.97,31.9,31.92,100200.0,23.8172,23.8246,23.7725,23.7874,100200.0
2010-01-06 15:15:00,31.92,31.94,31.91,31.91,47500.0,23.7874,23.8023,23.7799,23.7799,47500.0
2010-01-06 15:20:00,31.91,31.93,31.9,31.92,52600.0,23.7799,23.7948,23.7725,23.7874,52600.0
2010-01-06 15:25:00,31.92,31.93,31.81,31.82,245700.0,23.7874,23.7948,23.7054,23.7128,245700.0
2010-01-06 15:30:00,31.82,31.94,31.82,31.92,123200.0,23.7128,23.8023,23.7128,23.7874,123200.0
2010-01-06 15:35:00,31.92,31.95,31.91,31.94,72700.0,23.7874,23.8097,23.7799,23.8023,72700.0
2010-01-06 15:40:00,31.94,31.94,31.82,31.83,145600.0,23.8023,23.8023,23.7128,23.7203,145600.0
2010-01-06 15:45:00,31.82,31.85,31.75,31.8,186300.0,23.7128,23.7352,23.6607,23.6979,186300.0
2010-01-06 15:50:00,31.81,31.81,31.78,31.8,156900.0,23.7054,23.7054,23.683,23.6979,156900.0
2010-01-06 15:55:00,31.8,31.82,31.79,31.8,307500.0,23.6979,23.7128,23.6905,23.6979,307500.0
2010-01-07 09:30:00,32.03,32.15,31.96,32.02,124400.0,23.8693,23.9588,23.8172,23.8619,124400.0
2010-01-07 09:35:00,32.01,32.15,32.01,32.14,92000.0,23.8544,23.9588,23.8544,23.9513,92000.0
2010-01-07 09:40:00,32.14,32.18,32.12,32.13,62200.0,23.9513,23.9811,23.9364,23.9439,62200.0
2010-01-07 09:45:00,32.13,32.2,32.08,32.11,75500.0,23.9439,23.996,23.9066,23.929,75500.0
2010-01-07 09:50:00,32.1,32.14,31.99,32.03,96300.0,23.9215,23.9513,23.8395,23.8693,96300.0
2010-01-07 09:55:00,32.03,32.03,31.9,31.95,72700.0,23.8693,23.8693,23.7725,23.8097,72700.0
2010-01-07 10:00:00,31.96,32.07,31.96,32.05,62500.0,23.8172,23.8991,23.8172,23.8842,62500.0
2010-01-07 10:05:00,32.05,32.09,32.05,32.09,37000.0,23.8842,23.914,23.8842,23.914,37000.0
2010-01-07 10:10:00,32.1,32.11,32.03,32.04,60300.0,23.9215,23.929,23.8693,23.8768,60300.0
2010-01-07 10:15:00,32.02,32.05,31.99,32.0,25800.0,23.8619,23.8842,23.8395,23.847,25800.0
2010-01-07 10:20:00,31.99,32.06,31.99,32.06,26700.0,23.8395,23.8917,23.8395,23.8917,26700.0
2010-01-07 10:25:00,32.05,32.06,32.03,32.06,16600.0,23.8842,23.8917,23.8693,23.8917,16600.0
2010-01-07 10:30:00,32.06,32.15,32.06,32.11,24400.0,23.8917,23.9588,23.8917,23.929,24400.0
2010-01-07 10:35:00,32.11,32.16,32.11,32.13,24000.0,23.929,23.9662,23.929,23.9439,24000.0
2010-01-07 10:40:00,32.14,32.24,32.13,32.22,34200.0,23.9513,24.0258,23.9439,24.0109,34200.0
2010-01-07 10:45:00,32.22,32.36,32.22,32.34,70600.0,24.0109,24.1153,24.0109,24.1004,70600.0
2010-01-07 10:50:00,32.34,32.34,32.25,32.26,31800.0,24.1004,24.1004,24.0333,24.0407,31800.0
2010-01-07 10:55:00,32.26,32.28,32.18,32.18,17800.0,24.0407,24.0556,23.9811,23.9811,17800.0
2010-01-07 11:00:00,32.17,32.18,32.14,32.14,24900.0,23.9737,23.9811,23.9513,23.9513,24900.0
2010-01-07 11:05:00,32.15,32.2,32.14,32.17,31100.0,23.9588,23.996,23.9513,23.9737,31100.0
2010-01-07 11:10:00,32.18,32.22,32.17,32.21,15800.0,23.9811,24.0109,23.9737,24.0035,15800.0
2010-01-07 11:15:00,32.22,32.24,32.19,32.21,22400.0,24.0109,24.0258,23.9886,24.0035,22400.0
2010-01-07 11:20:00,32.21,32.24,32.14,32.15,30600.0,24.0035,24.0258,23.9513,23.9588,30600.0
2010-01-07 11:25:00,32.15,32.21,32.13,32.2,38900.0,23.9588,24.0035,23.9439,23.996,38900.0
2010-01-07 11:30:00,32.21,32.23,32.1,32.1,22300.0,24.0035,24.0184,23.9215,23.9215,22300.0
2010-01-07 11:35:00,32.1,32.11,32.03,32.03,19200.0,23.9215,23.929,23.8693,23.8693,19200.0
2010-01-07 11:40:00,32.03,32.11,32.03,32.1,20900.0,23.8693,23.929,23.8693,23.9215,20900.0
2010-01-07 11:45:00,32.09,32.12,32.08,32.09,13000.0,23.914,23.9364,23.9066,23.914,13000.0
2010-01-07 11:50:00,32.1,32.1,32.08,32.08,14800.0,23.9215,23.9215,23.9066,23.9066,14800.0
2010-01-07 11:55:00,32.09,32.11,32.07,32.08,21500.0,23.914,23.929,23.8991,23.9066,21500.0
2010-01-07 12:00:00,32.08,32.08,32.0,32.0,34300.0,23.9066,23.9066,23.847,23.847,34300.0
2010-01-07 12:05:00,32.0,32.02,31.98,32.01,33300.0,23.847,23.8619,23.8321,23.8544,33300.0
2010-01-07 12:10:00,32.0,32.03,32.0,32.02,23300.0,23.847,23.8693,23.847,23.8619,23300.0
2010-01-07 12:15:00,32.02,32.11,32.02,32.1,62800.0,23.8619,23.929,23.8619,23.9215,62800.0
2010-01-07 12:20:00,32.09,32.1,32.02,32.02,51800.0,23.914,23.9215,23.8619,23.8619,51800.0
2010-01-07 12:25:00,32.03,32.06,32.0,32.02,29900.0,23.8693,23.8917,23.847,23.8619,29900.0
2010-01-07 12:30:00,32.03,32.06,32.01,32.03,37700.0,23.8693,23.8917,23.8544,23.8693,37700.0
2010-01-07 12:35:00,32.04,32.06,31.99,32.02,41100.0,23.8768,23.8917,23.8395,23.8619,41100.0
2010-01-07 12:40:00,32.02,32.05,31.99,32.04,31100.0,23.8619,23.8842,23.8395,23.8768,31100.0
2010-01-07 12:45:00,32.04,32.06,32.02,32.02,28000.0,23.8768,23.8917,23.8619,23.8619,28000.0
2010-01-07 12:50:00,32.03,32.05,32.02,32.03,22900.0,23.8693,23.8842,23.8619,23.8693,22900.0
2010-01-07 12:55:00,32.03,32.06,32.03,32.04,21300.0,23.8693,23.8917,23.8693,23.8768,21300.0
2010-01-07 13:00:00,32.05,32.06,32.04,32.04,23800.0,23.8842,23.8917,23.8768,23.8768,23800.0
2010-01-07 13:05:00,32.05,32.05,32.04,32.04,23600.0,23.8842,23.8842,23.8768,23.8768,23600.0
2010-01-07 13:10:00,32.04,32.08,32.04,32.08,34800.0,23.8768,23.9066,23.8768,23.9066,34800.0
2010-01-07 13:15:00,32.08,32.08,32.05,32.06,26400.0,23.9066,23.9066,23.8842,23.8917,26400.0
2010-01-07 13:20:00,32.06,32.06,32.05,32.06,13200.0,23.8917,23.8917,23.8842,23.8917,13200.0
2010-01-07 13:25:00,32.06,32.06,32.04,32.04,27700.0,23.8917,23.8917,23.8768,23.8768,27700.0
2010-01-07 13:30:00,32.05,32.05,32.02,32.04,19100.0,23.8842,23.8842,23.8619,23.8768,19100.0
2010-01-07 13:35:00,32.04,32.06,32.01,32.01,34300.0,23.8768,23.8917,23.8544,23.8544,34300.0
2010-01-07 13:40:00,32.01,32.02,31.98,32.01,23100.0,23.8544,23.8619,23.8321,23.8544,23100.0
2010-01-07 13:45:00,32.01,32.02,31.98,31.98,12700.0,23.8544,23.8619,23.8321,23.8321,12700.0
2010-01-07 13:50:00,31.99,32.0,31.95,31.96,22500.0,23.8395,23.847,23.8097,23.8172,22500.0
2010-01-07 13:55:00,31.97,31.97,31.93,31.95,14900.0,23.8246,23.8246,23.7948,23.8097,14900.0
2010-01-07 14:00:00,31.96,31.96,31.93,31.93,17100.0,23.8172,23.8172,23.7948,23.7948,17100.0
2010-01-07 14:05:00,31.93,31.95,31.93,31.93,24400.0,23.7948,23.8097,23.7948,23.7948,24400.0
2010-01-07 14:10:00,31.94,31.95,31.92,31.93,21000.0,23.8023,23.8097,23.7874,23.7948,21000.0
2010-01-07 14:15:00,31.93,31.93,31.9,31.91,29600.0,23.7948,23.7948,23.7725,23.7799,29600.0
2010-01-07 14:20:00,31.91,31.92,31.9,31.92,15000.0,23.7799,23.7874,23.7725,23.7874,15000.0
2010-01-07 14:25:00,31.92,31.93,31.9,31.91,18500.0,23.7874,23.7948,23.7725,23.7799,18500.0
2010-01-07 14:30:00,31.91,32.02,31.91,32.02,19800.0,23.7799,23.8619,23.7799,23.8619,19800.0
2010-01-07 14:35:00,32.02,32.07,32.02,32.02,24700.0,23.8619,23.8991,23.8619,23.8619,24700.0
2010-01-07 14:40:00,32.02,32.02,31.98,31.98,24000.0,23.8619,23.8619,23.8321,23.8321,24000.0
2010-01-07 14:45:00,31.98,32.01,31.97,32.0,27600.0,23.8321,23.8544,23.8246,23.847,27600.0
2010-01-07 14:50:00,32.0,32.01,31.98,32.0,24700.0,23.847,23.8544,23.8321,23.847,24700.0
2010-01-07 14:55:00,32.0,32.01,31.99,32.01,38300.0,23.847,23.8544,23.8395,23.8544,38300.0
2010-01-07 15:00:00,32.01,32.01,31.93,32.0,54200.0,23.8544,23.8544,23.7948,23.847,54200.0
2010-01-07 15:05:00,32.0,32.01,31.97,31.98,37200.0,23.847,23.8544,23.8246,23.8321,37200.0
2010-01-07 15:10:00,31.99,32.04,31.98,32.03,44900.0,23.8395,23.8768,23.8321,23.8693,44900.0
2010-01-07 15:15:00,32.03,32.06,32.01,32.05,29200.0,23.8693,23.8917,23.8544,23.8842,29200.0
2010-01-07 15:20:00,32.05,32.09,32.04,32.09,43600.0,23.8842,23.914,23.8768,23.914,43600.0
2010-01-07 15:25:00,32.09,32.12,32.08,32.1,93800.0,23.914,23.9364,23.9066,23.9215,93800.0
2010-01-07 15:30:00,32.1,32.14,32.1,32.14,124000.0,23.9215,23.9513,23.9215,23.9513,124000.0
2010-01-07 15:35:00,32.14,32.14,32.1,32.11,58700.0,23.9513,23.9513,23.9215,23.929,58700.0
2010-01-07 15:40:00,32.11,32.19,32.1,32.18,47200.0,23.929,23.9886,23.9215,23.9811,47200.0
2010-01-07 15:45:00,32.19,32.2,32.11,32.11,84200.0,23.9886,23.996,23.929,23.929,84200.0
2010-01-07 15:50:00,32.11,32.15,32.09,32.14,89800.0,23.929,23.9588,23.914,23.9513,89800.0
2010-01-07 15:55:00,32.15,32.17,32.1,32.16,194400.0,23.9588,23.9737,23.9215,23.9662,194400.0
2010-01-08 09:30:00,32.8,32.89,32.64,32.84,203400.0,24.4432,24.5102,24.3239,24.473,203400.0
2010-01-08 09:35:00,32.83,32.9,32.76,32.77,148000.0,24.4655,24.5177,24.4133,24.4208,148000.0
2010-01-08 09:40:00,32.77,32.77,32.69,32.7,95500.0,24.4208,24.4208,24.3612,24.3686,95500.0
2010-01-08 09:45:00,32.7,32.82,32.69,32.77,84400.0,24.3686,24.4581,24.3612,24.4208,84400.0
2010-01-08 09:50:00,32.76,32.8,32.73,32.75,94100.0,24.4133,24.4432,24.391,24.4059,94100.0
2010-01-08 09:55:00,32.74,32.83,32.7,32.8,129600.0,24.3984,24.4655,24.3686,24.4432,129600.0
2010-01-08 10:00:00,32.8,32.99,32.8,32.99,176200.0,24.4432,24.5847,24.4432,24.5847,176200.0
2010-01-08 10:05:00,32.99,33.23,32.97,33.1,259600.0,24.5847,24.7636,24.5698,24.6667,259600.0
2010-01-08 10:10:00,33.1,33.13,32.91,32.93,94600.0,24.6667,24.6891,24.5251,24.54,94600.0
2010-01-08 10:15:00,32.94,33.11,32.93,33.09,116500.0,24.5475,24.6742,24.54,24.6593,116500.0
2010-01-08 10:20:00,33.08,33.08,32.93,32.97,73800.0,24.6518,24.6518,24.54,24.5698,73800.0
2010-01-08 10:25:00,32.98,33.01,32.91,32.94,50400.0,24.5773,24.5996,24.5251,24.5475,50400.0
2010-01-08 10:30:00,32.94,33.0,32.93,32.96,37700.0,24.5475,24.5922,24.54,24.5624,37700.0
2010-01-08 10:35:00,32.95,32.96,32.86,32.9,55700.0,24.5549,24.5624,24.4879,24.5177,55700.0
2010-01-08 10:40:00,32.9,32.92,32.86,32.9,44900.0,24.5177,24.5326,24.4879,24.5177,44900.0
2010-01-08 10:45:00,32.9,32.9,32.84,32.89,34500.0,24.5177,24.5177,24.473,24.5102,34500.0
2010-01-08 10:50:00,32.89,32.89,32.87,32.89,21900.0,24.5102,24.5102,24.4953,24.5102,21900.0
2010-01-08 10:55:00,32.89,32.96,32.88,32.94,26500.0,24.5102,24.5624,24.5028,24.5475,26500.0
2010-01-08 11:00:00,32.96,32.96,32.89,32.9,25700.0,24.5624,24.5624,24.5102,24.5177,25700.0
2010-01-08 11:05:00,32.9,32.92,32.87,32.89,34800.0,24.5177,24.5326,24.4953,24.5102,34800.0
2010-01-08 11:10:00,32.88,32.94,32.88,32.94,37600.0,24.5028,24.5475,24.5028,24.5475,37600.0
2010-01-08 11:15:00,32.94,33.1,32.94,33.1,80600.0,24.5475,24.6667,24.5475,24.6667,80600.0
2010-01-08 11:20:00,33.09,33.13,33.03,33.04,49100.0,24.6593,24.6891,24.6146,24.622,49100.0
2010-01-08 11:25:00,33.03,33.05,32.97,32.98,62500.0,24.6146,24.6295,24.5698,24.5773,62500.0
2010-01-08 11:30:00,32.97,32.97,32.89,32.9,32900.0,24.5698,24.5698,24.5102,24.5177,32900.0
2010-01-08 11:35:00,32.9,32.91,32.86,32.86,22700.0,24.5177,24.5251,24.4879,24.4879,22700.0
2010-01-08 11:40:00,32.86,32.91,32.85,32.91,40400.0,24.4879,24.5251,24.4804,24.5251,40400.0
2010-01-08 11:45:00,32.91,33.06,32.9,33.05,57300.0,24.5251,24.6369,24.5177,24.6295,57300.0
2010-01-08 11:50:00,33.04,33.06,32.96,33.01,55100.0,24.622,24.6369,24.5624,24.5996,55100.0
2010-01-08 11:55:00,33.0,33.01,32.98,32.99,20300.0,24.5922,24.5996,24.5773,24.5847,20300.0
2010-01-08 12:00:00,32.98,32.99,32.95,32.95,54300.0,24.5773,24.5847,24.5549,24.5549,54300.0
2010-01-08 12:05:00,32.95,33.02,32.95,32.99,43300.0,24.5549,24.6071,24.5549,24.5847,43300.0
2010-01-08 12:10:00,32.99,33.05,32.98,33.01,41300.0,24.5847,24.6295,24.5773,24.5996,41300.0
2010-01-08 12:15:00,33.02,33.03,33.0,33.02,15100.0,24.6071,24.6146,24.5922,24.6071,15100.0
2010-01-08 12:20:00,33.02,33.03,32.98,33.02,19200.0,24.6071,24.6146,24.5773,24.6071,19200.0
2010-01-08 12:25:00,33.01,33.03,33.01,33.02,10000.0,24.5996,24.6146,24.5996,24.6071,10000.0
2010-01-08 12:30:00,33.01,33.02,32.99,32.99,21700.0,24.5996,24.6071,24.5847,24.5847,21700.0
2010-01-08 12:35:00,33.0,33.0,32.95,32.98,25400.0,24.5922,24.5922,24.5549,24.5773,25400.0
2010-01-08 12:40:00,32.97,32.99,32.96,32.96,33000.0,24.5698,24.5847,24.5624,24.5624,33000.0
2010-01-08 12:45:00,32.97,32.99,32.94,32.97,53900.0,24.5698,24.5847,24.5475,24.5698,53900.0
2010-01-08 12:50:00,32.97,32.98,32.95,32.95,24400.0,24.5698,24.5773,24.5549,24.5549,24400.0
2010-01-08 12:55:00,32.96,33.0,32.95,32.97,40700.0,24.5624,24.5922,24.5549,24.5698,40700.0
2010-01-08 13:00:00,32.97,33.0,32.96,32.98,28300.0,24.5698,24.5922,24.5624,24.5773,28300.0
2010-01-08 13:05:00,32.97,32.98,32.94,32.94,31300.0,24.5698,24.5773,24.5475,24.5475,31300.0
2010-01-08 13:10:00,32.95,32.98,32.92,32.97,30000.0,24.5549,24.5773,24.5326,24.5698,30000.0
2010-01-08 13:15:00,32.97,33.0,32.95,32.97,30000.0,24.5698,24.5922,24.5549,24.5698,30000.0
2010-01-08 13:20:00,32.97,33.02,32.97,33.01,21900.0,24.5698,24.6071,24.5698,24.5996,21900.0
2010-01-08 13:25:00,33.01,33.02,32.94,32.95,32400.0,24.5996,24.6071,24.5475,24.5549,32400.0
2010-01-08 13:30:00,32.95,33.0,32.93,32.99,18200.0,24.5549,24.5922,24.54,24.5847,18200.0
2010-01-08 13:35:00,32.99,33.03,32.96,32.96,25500.0,24.5847,24.6146,24.5624,24.5624,25500.0
2010-01-08 13:40:00,32.96,32.96,32.9,32.94,46700.0,24.5624,24.5624,24.5177,24.5475,46700.0
2010-01-08 13:45:00,32.94,32.94,32.91,32.93,14000.0,24.5475,24.5475,24.5251,24.54,14000.0
2010-01-08 13:50:00,32.92,32.93,32.89,32.91,27600.0,24.5326,24.54,24.5102,24.5251,27600.0
2010-01-08 13:55:00,32.9,32.91,32.88,32.89,15200.0,24.5177,24.5251,24.5028,24.5102,15200.0
2010-01-08 14:00:00,32.89,32.9,32.85,32.87,21900.0,24.5102,24.5177,24.4804,24.4953,21900.0
2010-01-08 14:05:00,32.88,32.9,32.86,32.87,20700.0,24.5028,24.5177,24.4879,24.4953,20700.0
2010-01-08 14:10:00,32.88,32.93,32.88,32.92,13500.0,24.5028,24.54,24.5028,24.5326,13500.0
2010-01-08 14:15:00,32.92,32.96,32.9,32.96,55300.0,24.5326,24.5624,24.5177,24.5624,55300.0
2010-01-08 14:20:00,32.96,33.01,32.96,33.0,32700.0,24.5624,24.5996,24.5624,24.5922,32700.0
2010-01-08 14:25:00,33.0,33.02,32.99,33.01,33600.0,24.5922,24.6071,24.5847,24.5996,33600.0
2010-01-08 14:30:00,33.01,33.03,33.01,33.01,28600.0,24.5996,24.6146,24.5996,24.5996,28600.0
2010-01-08 14:35:00,33.01,33.03,33.01,33.02,57600.0,24.5996,24.6146,24.5996,24.6071,57600.0
2010-01-08 14:40:00,33.01,33.02,33.0,33.01,40200.0,24.5996,24.6071,24.5922,24.5996,40200.0
2010-01-08 14:45:00,33.0,33.03,33.0,33.0,34100.0,24.5922,24.6146,24.5922,24.5922,34100.0
2010-01-08 14:50:00,33.0,33.01,32.99,32.99,32400.0,24.5922,24.5996,24.5847,24.5847,32400.0
2010-01-08 14:55:00,32.99,32.99,32.95,32.97,24300.0,24.5847,24.5847,24.5549,24.5698,24300.0
2010-01-08 15:00:00,32.97,32.97,32.91,32.91,28900.0,24.5698,24.5698,24.5251,24.5251,28900.0
2010-01-08 15:05:00,32.92,32.93,32.9,32.91,34000.0,24.5326,24.54,24.5177,24.5251,34000.0
2010-01-08 15:10:00,32.9,32.98,32.9,32.97,47000.0,24.5177,24.5773,24.5177,24.5698,47000.0
2010-01-08 15:15:00,32.97,33.07,32.96,33.06,80200.0,24.5698,24.6444,24.5624,24.6369,80200.0
2010-01-08 15:20:00,33.06,33.07,32.98,33.03,79600.0,24.6369,24.6444,24.5773,24.6146,79600.0
2010-01-08 15:25:00,33.04,33.05,32.98,33.04,63900.0,24.622,24.6295,24.5773,24.622,63900.0
2010-01-08 15:30:00,33.04,33.05,33.01,33.05,62600.0,24.622,24.6295,24.5996,24.6295,62600.0
2010-01-08 15:35:00,33.05,33.12,33.05,33.11,62200.0,24.6295,24.6816,24.6295,24.6742,62200.0
2010-01-08 15:40:00,33.11,33.2,33.11,33.2,116300.0,24.6742,24.7412,24.6742,24.7412,116300.0
2010-01-08 15:45:00,33.19,33.29,33.19,33.23,197000.0,24.7338,24.8083,24.7338,24.7636,197000.0
2010-01-08 15:50:00,33.23,33.25,33.19,33.2,146300.0,24.7636,24.7785,24.7338,24.7412,146300.0
2010-01-08 15:55:00,33.19,33.23,33.17,33.2,210100.0,24.7338,24.7636,24.7189,24.7412,210100.0
2010-01-11 09:30:00,33.56,33.66,33.4,33.45,97300.0,25.0095,25.084,24.8903,24.9275,97300.0
2010-01-11 09:35:00,33.44,33.48,33.35,33.39,66200.0,24.9201,24.9499,24.853,24.8828,66200.0
2010-01-11 09:40:00,33.38,33.49,33.35,33.41,104200.0,24.8754,24.9574,24.853,24.8977,104200.0
2010-01-11 09:45:00,33.42,33.49,33.41,33.46,49500.0,24.9052,24.9574,24.8977,24.935,49500.0
2010-01-11 09:50:00,33.47,33.5,33.45,33.47,64700.0,24.9424,24.9648,24.9275,24.9424,64700.0
2010-01-11 09:55:00,33.48,33.56,33.47,33.53,196300.0,24.9499,25.0095,24.9424,24.9872,196300.0
2010-01-11 10:00:00,33.53,33.59,33.5,33.57,94000.0,24.9872,25.0319,24.9648,25.017,94000.0
2010-01-11 10:05:00,33.55,33.55,33.41,33.44,92700.0,25.0021,25.0021,24.8977,24.9201,92700.0
2010-01-11 10:10:00,33.42,33.47,33.38,33.38,81300.0,24.9052,24.9424,24.8754,24.8754,81300.0
2010-01-11 10:15:00,33.38,33.38,33.3,33.34,71500.0,24.8754,24.8754,24.8158,24.8456,71500.0
2010-01-11 10:20:00,33.33,33.35,33.3,33.34,29600.0,24.8381,24.853,24.8158,24.8456,29600.0
2010-01-11 10:25:00,33.35,33.37,33.34,33.35,39900.0,24.853,24.8679,24.8456,24.853,39900.0
2010-01-11 10:30:00,33.35,33.4,33.35,33.4,22600.0,24.853,24.8903,24.853,24.8903,22600.0
2010-01-11 10:35:00,33.39,33.4,33.34,33.37,47200.0,24.8828,24.8903,24.8456,24.8679,47200.0
2010-01-11 10:40:00,33.38,33.4,33.33,33.37,39500.0,24.8754,24.8903,24.8381,24.8679,39500.0
2010-01-11 10:45:00,33.37,33.39,33.34,33.37,56800.0,24.8679,24.8828,24.8456,24.8679,56800.0
2010-01-11 10:50:00,33.37,33.47,33.37,33.45,74600.0,24.8679,24.9424,24.8679,24.9275,74600.0
2010-01-11 10:55:00,33.45,33.5,33.44,33.48,20000.0,24.9275,24.9648,24.9201,24.9499,20000.0
2010-01-11 11:00:00,33.49,33.49,33.45,33.46,37400.0,24.9574,24.9574,24.9275,24.935,37400.0
2010-01-11 11:05:00,33.46,33.46,33.4,33.42,41100.0,24.935,24.935,24.8903,24.9052,41100.0
2010-01-11 11:10:00,33.4,33.41,33.37,33.38,37400.0,24.8903,24.8977,24.8679,24.8754,37400.0
2010-01-11 11:15:00,33.4,33.45,33.38,33.42,29400.0,24.8903,24.9275,24.8754,24.9052,29400.0
2010-01-11 11:20:00,33.42,33.45,33.42,33.42,18100.0,24.9052,24.9275,24.9052,24.9052,18100.0
2010-01-11 11:25:00,33.43,33.44,33.39,33.4,32200.0,24.9126,24.9201,24.8828,24.8903,32200.0
2010-01-11 11:30:00,33.4,33.47,33.4,33.46,32400.0,24.8903,24.9424,24.8903,24.935,32400.0
2010-01-11 11:35:00,33.46,33.47,33.43,33.44,13800.0,24.935,24.9424,24.9126,24.9201,13800.0
2010-01-11 11:40:00,33.43,33.44,33.39,33.4,22100.0,24.9126,24.9201,24.8828,24.8903,22100.0
2010-01-11 11:45:00,33.4,33.42,33.39,33.41,21400.0,24.8903,24.9052,24.8828,24.8977,21400.0
2010-01-11 11:50:00,33.4,33.46,33.4,33.45,38000.0,24.8903,24.935,24.8903,24.9275,38000.0
2010-01-11 11:55:00,33.45,33.5,33.44,33.49,50300.0,24.9275,24.9648,24.9201,24.9574,50300.0
2010-01-11 12:00:00,33.49,33.5,33.43,33.43,44900.0,24.9574,24.9648,24.9126,24.9126,44900.0
2010-01-11 12:05:00,33.43,33.43,33.4,33.4,36200.0,24.9126,24.9126,24.8903,24.8903,36200.0
2010-01-11 12:10:00,33.39,33.43,33.39,33.4,33500.0,24.8828,24.9126,24.8828,24.8903,33500.0
2010-01-11 12:15:00,33.42,33.45,33.38,33.43,46100.0,24.9052,24.9275,24.8754,24.9126,46100.0
2010-01-11 12:20:00,33.43,33.46,33.43,33.44,16600.0,24.9126,24.935,24.9126,24.9201,16600.0
2010-01-11 12:25:00,33.44,33.44,33.38,33.39,43400.0,24.9201,24.9201,24.8754,24.8828,43400.0
2010-01-11 12:30:00,33.39,33.41,33.36,33.38,90100.0,24.8828,24.8977,24.8605,24.8754,90100.0
2010-01-11 12:35:00,33.38,33.47,33.37,33.45,71200.0,24.8754,24.9424,24.8679,24.9275,71200.0
2010-01-11 12:40:00,33.45,33.48,33.41,33.41,22000.0,24.9275,24.9499,24.8977,24.8977,22000.0
2010-01-11 12:45:00,33.42,33.42,33.36,33.38,70500.0,24.9052,24.9052,24.8605,24.8754,70500.0
2010-01-11 12:50:00,33.38,33.42,33.37,33.42,59200.0,24.8754,24.9052,24.8679,24.9052,59200.0
2010-01-11 12:55:00,33.42,33.42,33.35,33.35,58800.0,24.9052,24.9052,24.853,24.853,58800.0
2010-01-11 13:00:00,33.35,33.36,33.31,33.31,36800.0,24.853,24.8605,24.8232,24.8232,36800.0
2010-01-11 13:05:00,33.31,33.35,33.31,33.35,32600.0,24.8232,24.853,24.8232,24.853,32600.0
2010-01-11 13:10:00,33.35,33.35,33.33,33.33,18300.0,24.853,24.853,24.8381,24.8381,18300.0
2010-01-11 13:15:00,33.34,33.34,33.31,33.33,29500.0,24.8456,24.8456,24.8232,24.8381,29500.0
2010-01-11 13:20:00,33.32,33.39,33.32,33.37,30100.0,24.8307,24.8828,24.8307,24.8679,30100.0
2010-01-11 13:25:00,33.38,33.41,33.38,33.41,16500.0,24.8754,24.8977,24.8754,24.8977,16500.0
2010-01-11 13:30:00,33.41,33.42,33.39,33.4,51000.0,24.8977,24.9052,24.8828,24.8903,51000.0
2010-01-11 13:35:00,33.4,33.4,33.39,33.4,12800.0,24.8903,24.8903,24.8828,24.8903,12800.0
2010-01-11 13:40:00,33.39,33.41,33.37,33.41,18000.0,24.8828,24.8977,24.8679,24.8977,18000.0
2010-01-11 13:45:00,33.41,33.48,33.4,33.43,28200.0,24.8977,24.9499,24.8903,24.9126,28200.0
2010-01-11 13:50:00,33.44,33.44,33.38,33.39,27400.0,24.9201,24.9201,24.8754,24.8828,27400.0
2010-01-11 13:55:00,33.4,33.41,33.38,33.39,35000.0,24.8903,24.8977,24.8754,24.8828,35000.0
2010-01-11 14:00:00,33.4,33.43,33.39,33.41,24100.0,24.8903,24.9126,24.8828,24.8977,24100.0
2010-01-11 14:05:00,33.41,33.42,33.39,33.42,19400.0,24.8977,24.9052,24.8828,24.9052,19400.0
2010-01-11 14:10:00,33.42,33.42,33.39,33.41,29300.0,24.9052,24.9052,24.8828,24.8977,29300.0
2010-01-11 14:15:00,33.42,33.42,33.39,33.39,42400.0,24.9052,24.9052,24.8828,24.8828,42400.0
2010-01-11 14:20:00,33.39,33.42,33.38,33.39,83900.0,24.8828,24.9052,24.8754,24.8828,83900.0
2010-01-11 14:25:00,33.39,33.4,33.38,33.39,34200.0,24.8828,24.8903,24.8754,24.8828,34200.0
2010-01-11 14:30:00,33.4,33.42,33.39,33.4,21700.0,24.8903,24.9052,24.8828,24.8903,21700.0
2010-01-11 14:35:00,33.4,33.42,33.39,33.42,20300.0,24.8903,24.9052,24.8828,24.9052,20300.0
2010-01-11 14:40:00,33.42,33.43,33.39,33.4,22300.0,24.9052,24.9126,24.8828,24.8903,22300.0
2010-01-11 14:45:00,33.4,33.41,33.38,33.39,31400.0,24.8903,24.8977,24.8754,24.8828,31400.0
2010-01-11 14:50:00,33.4,33.41,33.38,33.4,39300.0,24.8903,24.8977,24.8754,24.8903,39300.0
2010-01-11 14:55:00,33.41,33.42,33.39,33.4,38500.0,24.8977,24.9052,24.8828,24.8903,38500.0
2010-01-11 15:00:00,33.4,33.44,33.39,33.43,18300.0,24.8903,24.9201,24.8828,24.9126,18300.0
2010-01-11 15:05:00,33.43,33.46,33.42,33.46,21500.0,24.9126,24.935,24.9052,24.935,21500.0
2010-01-11 15:10:00,33.46,33.46,33.43,33.44,46700.0,24.935,24.935,24.9126,24.9201,46700.0
2010-01-11 15:15:00,33.44,33.5,33.44,33.49,29400.0,24.9201,24.9648,24.9201,24.9574,29400.0
2010-01-11 15:20:00,33.5,33.5,33.46,33.47,54400.0,24.9648,24.9648,24.935,24.9424,54400.0
2010-01-11 15:25:00,33.47,33.5,33.47,33.49,22800.0,24.9424,24.9648,24.9424,24.9574,22800.0
2010-01-11 15:30:00,33.49,33.49,33.43,33.43,45400.0,24.9574,24.9574,24.9126,24.9126,45400.0
2010-01-11 15:35:00,33.43,33.45,33.39,33.44,84100.0,24.9126,24.9275,24.8828,24.9201,84100.0
2010-01-11 15:40:00,33.44,33.45,33.41,33.42,53100.0,24.9201,24.9275,24.8977,24.9052,53100.0
2010-01-11 15:45:00,33.41,33.42,33.35,33.36,84900.0,24.8977,24.9052,24.853,24.8605,84900.0
2010-01-11 15:50:00,33.36,33.37,33.33,33.37,122800.0,24.8605,24.8679,24.8381,24.8679,122800.0
2010-01-11 15:55:00,33.37,33.46,33.36,33.45,288300.0,24.8679,24.935,24.8605,24.9275,288300.0
2010-01-12 09:30:00,32.97,33.11,32.94,32.96,50800.0,24.5698,24.6742,24.5475,24.5624,50800.0
2010-01-12 09:35:00,32.97,33.03,32.9,32.96,58000.0,24.5698,24.6146,24.5177,24.5624,58000.0
2010-01-12 09:40:00,32.97,32.97,32.85,32.87,87400.0,24.5698,24.5698,24.4804,24.4953,87400.0
2010-01-12 09:45:00,32.86,32.92,32.83,32.85,71700.0,24.4879,24.5326,24.4655,24.4804,71700.0
2010-01-12 09:50:00,32.84,32.92,32.84,32.9,50400.0,24.473,24.5326,24.473,24.5177,50400.0
2010-01-12 09:55:00,32.91,32.94,32.89,32.91,54300.0,24.5251,24.5475,24.5102,24.5251,54300.0
2010-01-12 10:00:00,32.9,32.94,32.87,32.91,72700.0,24.5177,24.5475,24.4953,24.5251,72700.0
2010-01-12 10:05:00,32.91,32.94,32.88,32.9,63500.0,24.5251,24.5475,24.5028,24.5177,63500.0
2010-01-12 10:10:00,32.9,32.94,32.89,32.93,82500.0,24.5177,24.5475,24.5102,24.54,82500.0
2010-01-12 10:15:00,32.94,32.94,32.9,32.91,71600.0,24.5475,24.5475,24.5177,24.5251,71600.0
2010-01-12 10:20:00,32.9,32.91,32.89,32.9,41900.0,24.5177,24.5251,24.5102,24.5177,41900.0
2010-01-12 10:25:00,32.9,32.96,32.9,32.93,53100.0,24.5177,24.5624,24.5177,24.54,53100.0
2010-01-12 10:30:00,32.93,32.94,32.9,32.91,34400.0,24.54,24.5475,24.5177,24.5251,34400.0
2010-01-12 10:35:00,32.91,32.94,32.91,32.93,32000.0,24.5251,24.5475,24.5251,24.54,32000.0
2010-01-12 10:40:00,32.93,32.97,32.92,32.96,27900.0,24.54,24.5698,24.5326,24.5624,27900.0
2010-01-12 10:45:00,32.97,33.0,32.95,32.97,50100.0,24.5698,24.5922,24.5549,24.5698,50100.0
2010-01-12 10:50:00,32.97,33.0,32.91,32.92,50000.0,24.5698,24.5922,24.5251,24.5326,50000.0
2010-01-12 10:55:00,32.91,32.92,32.84,32.84,71300.0,24.5251,24.5326,24.473,24.473,71300.0
2010-01-12 11:00:00,32.85,32.87,32.83,32.84,31500.0,24.4804,24.4953,24.4655,24.473,31500.0
2010-01-12 11:05:00,32.83,32.83,32.79,32.81,41100.0,24.4655,24.4655,24.4357,24.4506,41100.0
2010-01-12 11:10:00,32.82,32.83,32.77,32.77,35200.0,24.4581,24.4655,24.4208,24.4208,35200.0
2010-01-12 11:15:00,32.76,32.81,32.75,32.81,37000.0,24.4133,24.4506,24.4059,24.4506,37000.0
2010-01-12 11:20:00,32.8,32.86,32.79,32.86,22200.0,24.4432,24.4879,24.4357,24.4879,22200.0
2010-01-12 11:25:00,32.85,32.86,32.81,32.83,41100.0,24.4804,24.4879,24.4506,24.4655,41100.0
2010-01-12 11:30:00,32.83,32.87,32.81,32.87,33100.0,24.4655,24.4953,24.4506,24.4953,33100.0
2010-01-12 11:35:00,32.87,32.87,32.81,32.82,38100.0,24.4953,24.4953,24.4506,24.4581,38100.0
2010-01-12 11:40:00,32.82,32.84,32.76,32.82,34300.0,24.4581,24.473,24.4133,24.4581,34300.0
2010-01-12 11:45:00,32.82,32.86,32.81,32.85,22300.0,24.4581,24.4879,24.4506,24.4804,22300.0
2010-01-12 11:50:00,32.85,32.86,32.74,32.74,28900.0,24.4804,24.4879,24.3984,24.3984,28900.0
2010-01-12 11:55:00,32.74,32.75,32.68,32.71,43100.0,24.3984,24.4059,24.3537,24.3761,43100.0
2010-01-12 12:00:00,32.72,32.72,32.63,32.66,27500.0,24.3835,24.3835,24.3165,24.3388,27500.0
2010-01-12 12:05:00,32.66,32.67,32.63,32.64,15700.0,24.3388,24.3463,24.3165,24.3239,15700.0
2010-01-12 12:10:00,32.64,32.64,32.56,32.58,17900.0,24.3239,24.3239,24.2643,24.2792,17900.0
2010-01-12 12:15:00,32.57,32.59,32.53,32.53,20600.0,24.2718,24.2867,24.2419,24.2419,20600.0
2010-01-12 12:20:00,32.53,32.55,32.5,32.53,37200.0,24.2419,24.2568,24.2196,24.2419,37200.0
2010-01-12 12:25:00,32.53,32.59,32.52,32.58,70700.0,24.2419,24.2867,24.2345,24.2792,70700.0
2010-01-12 12:30:00,32.57,32.6,32.56,32.58,37200.0,24.2718,24.2941,24.2643,24.2792,37200.0
2010-01-12 12:35:00,32.59,32.63,32.58,32.63,41600.0,24.2867,24.3165,24.2792,24.3165,41600.0
2010-01-12 12:40:00,32.62,32.63,32.59,32.6,18800.0,24.309,24.3165,24.2867,24.2941,18800.0
2010-01-12 12:45:00,32.6,32.61,32.57,32.57,21500.0,24.2941,24.3016,24.2718,24.2718,21500.0
2010-01-12 12:50:00,32.57,32.59,32.54,32.57,29100.0,24.2718,24.2867,24.2494,24.2718,29100.0
2010-01-12 12:55:00,32.57,32.61,32.56,32.61,18500.0,24.2718,24.3016,24.2643,24.3016,18500.0
2010-01-12 13:00:00,32.6,32.61,32.57,32.61,20300.0,24.2941,24.3016,24.2718,24.3016,20300.0
2010-01-12 13:05:00,32.61,32.62,32.59,32.61,22200.0,24.3016,24.309,24.2867,24.3016,22200.0
2010-01-12 13:10:00,32.6,32.68,32.6,32.67,31000.0,24.2941,24.3537,24.2941,24.3463,31000.0
2010-01-12 13:15:00,32.66,32.7,32.64,32.67,64900.0,24.3388,24.3686,24.3239,24.3463,64900.0
2010-01-12 13:20:00,32.66,32.69,32.64,32.67,31500.0,24.3388,24.3612,24.3239,24.3463,31500.0
2010-01-12 13:25:00,32.67,32.68,32.64,32.64,18200.0,24.3463,24.3537,24.3239,24.3239,18200.0
2010-01-12 13:30:00,32.65,32.65,32.59,32.62,21400.0,24.3314,24.3314,24.2867,24.309,21400.0
2010-01-12 13:35:00,32.63,32.64,32.59,32.6,18600.0,24.3165,24.3239,24.2867,24.2941,18600.0
2010-01-12 13:40:00,32.6,32.61,32.56,32.57,39200.0,24.2941,24.3016,24.2643,24.2718,39200.0
2010-01-12 13:45:00,32.56,32.57,32.51,32.54,27800.0,24.2643,24.2718,24.227,24.2494,27800.0
2010-01-12 13:50:00,32.54,32.6,32.53,32.6,22900.0,24.2494,24.2941,24.2419,24.2941,22900.0
2010-01-12 13:55:00,32.6,32.65,32.6,32.65,21700.0,24.2941,24.3314,24.2941,24.3314,21700.0
2010-01-12 14:00:00,32.66,32.66,32.6,32.62,20300.0,24.3388,24.3388,24.2941,24.309,20300.0
2010-01-12 14:05:00,32.62,32.71,32.61,32.71,41800.0,24.309,24.3761,24.3016,24.3761,41800.0
2010-01-12 14:10:00,32.7,32.73,32.65,32.65,65900.0,24.3686,24.391,24.3314,24.3314,65900.0
2010-01-12 14:15:00,32.65,32.7,32.65,32.69,22000.0,24.3314,24.3686,24.3314,24.3612,22000.0
2010-01-12 14:20:00,32.7,32.78,32.69,32.77,37800.0,24.3686,24.4282,24.3612,24.4208,37800.0
2010-01-12 14:25:00,32.77,32.77,32.72,32.76,27600.0,24.4208,24.4208,24.3835,24.4133,27600.0
2010-01-12 14:30:00,32.76,32.77,32.69,32.74,34400.0,24.4133,24.4208,24.3612,24.3984,34400.0
2010-01-12 14:35:00,32.73,32.74,32.68,32.69,24600.0,24.391,24.3984,24.3537,24.3612,24600.0
2010-01-12 14:40:00,32.69,32.71,32.65,32.71,40600.0,24.3612,24.3761,24.3314,24.3761,40600.0
2010-01-12 14:45:00,32.69,32.78,32.69,32.77,31400.0,24.3612,24.4282,24.3612,24.4208,31400.0
2010-01-12 14:50:00,32.76,32.83,32.76,32.77,26200.0,24.4133,24.4655,24.4133,24.4208,26200.0
2010-01-12 14:55:00,32.77,32.83,32.75,32.81,30700.0,24.4208,24.4655,24.4059,24.4506,30700.0
2010-01-12 15:00:00,32.8,32.82,32.73,32.73,48000.0,24.4432,24.4581,24.391,24.391,48000.0
2010-01-12 15:05:00,32.73,32.77,32.68,32.76,35300.0,24.391,24.4208,24.3537,24.4133,35300.0
2010-01-12 15:10:00,32.77,32.78,32.74,32.75,29800.0,24.4208,24.4282,24.3984,24.4059,29800.0
2010-01-12 15:15:00,32.75,32.78,32.74,32.78,67400.0,24.4059,24.4282,24.3984,24.4282,67400.0
2010-01-12 15:20:00,32.78,32.8,32.75,32.76,41600.0,24.4282,24.4432,24.4059,24.4133,41600.0
2010-01-12 15:25:00,32.76,32.78,32.74,32.77,39800.0,24.4133,24.4282,24.3984,24.4208,39800.0
2010-01-12 15:30:00,32.78,32.79,32.75,32.78,86400.0,24.4282,24.4357,24.4059,24.4282,86400.0
2010-01-12 15:35:00,32.77,32.8,32.72,32.73,91000.0,24.4208,24.4432,24.3835,24.391,91000.0
2010-01-12 15:40:00,32.73,32.76,32.73,32.76,69500.0,24.391,24.4133,24.391,24.4133,69500.0
2010-01-12 15:45:00,32.75,32.81,32.75,32.8,68700.0,24.4059,24.4506,24.4059,24.4432,68700.0
2010-01-12 15:50:00,32.8,32.83,32.8,32.82,97400.0,24.4432,24.4655,24.4432,24.4581,97400.0
2010-01-12 15:55:00,32.83,32.89,32.82,32.88,163700.0,24.4655,24.5102,24.4581,24.5028,163700.0
2010-01-13 09:30:00,33.09,33.15,32.96,33.12,30000.0,24.6593,24.704,24.5624,24.6816,30000.0
2010-01-13 09:35:00,33.14,33.16,33.1,33.15,67400.0,24.6965,24.7114,24.6667,24.704,67400.0
2010-01-13 09:40:00,33.16,33.22,33.13,33.21,41500.0,24.7114,24.7561,24.6891,24.7487,41500.0
2010-01-13 09:45:00,33.21,33.23,33.16,33.16,33400.0,24.7487,24.7636,24.7114,24.7114,33400.0
2010-01-13 09:50:00,33.15,33.24,33.15,33.24,42400.0,24.704,24.771,24.704,24.771,42400.0
2010-01-13 09:55:00,33.24,33.3,33.22,33.25,59100.0,24.771,24.8158,24.7561,24.7785,59100.0
2010-01-13 10:00:00,33.24,33.26,33.2,33.22,33100.0,24.771,24.786,24.7412,24.7561,33100.0
2010-01-13 10:05:00,33.21,33.22,33.13,33.18,41900.0,24.7487,24.7561,24.6891,24.7263,41900.0
2010-01-13 10:10:00,33.17,33.18,33.11,33.15,36100.0,24.7189,24.7263,24.6742,24.704,36100.0
2010-01-13 10:15:00,33.15,33.16,33.08,33.13,40700.0,24.704,24.7114,24.6518,24.6891,40700.0
2010-01-13 10:20:00,33.14,33.14,33.05,33.08,29000.0,24.6965,24.6965,24.6295,24.6518,29000.0
2010-01-13 10:25:00,33.08,33.17,33.05,33.17,43900.0,24.6518,24.7189,24.6295,24.7189,43900.0
2010-01-13 10:30:00,33.16,33.19,33.1,33.19,52400.0,24.7114,24.7338,24.6667,24.7338,52400.0
2010-01-13 10:35:00,33.18,33.21,33.16,33.19,26200.0,24.7263,24.7487,24.7114,24.7338,26200.0
2010-01-13 10:40:00,33.19,33.2,33.17,33.19,19200.0,24.7338,24.7412,24.7189,24.7338,19200.0
2010-01-13 10:45:00,33.19,33.23,33.17,33.18,33000.0,24.7338,24.7636,24.7189,24.7263,33000.0
2010-01-13 10:50:00,33.17,33.22,33.15,33.21,55100.0,24.7189,24.7561,24.704,24.7487,55100.0
2010-01-13 10:55:00,33.21,33.25,33.19,33.24,48900.0,24.7487,24.7785,24.7338,24.771,48900.0
2010-01-13 11:00:00,33.23,33.24,33.18,33.18,29800.0,24.7636,24.771,24.7263,24.7263,29800.0
2010-01-13 11:05:00,33.19,33.24,33.15,33.23,51200.0,24.7338,24.771,24.704,24.7636,51200.0
2010-01-13 11:10:00,33.23,33.25,33.19,33.25,54900.0,24.7636,24.7785,24.7338,24.7785,54900.0
2010-01-13 11:15:00,33.24,33.27,33.21,33.26,36300.0,24.771,24.7934,24.7487,24.786,36300.0
2010-01-13 11:20:00,33.25,33.39,33.25,33.35,107500.0,24.7785,24.8828,24.7785,24.853,107500.0
2010-01-13 11:25:00,33.35,33.38,33.32,33.34,63900.0,24.853,24.8754,24.8307,24.8456,63900.0
2010-01-13 11:30:00,33.33,33.35,33.33,33.34,23100.0,24.8381,24.853,24.8381,24.8456,23100.0
2010-01-13 11:35:00,33.34,33.36,33.33,33.35,33200.0,24.8456,24.8605,24.8381,24.853,33200.0
2010-01-13 11:40:00,33.35,33.38,33.32,33.37,35100.0,24.853,24.8754,24.8307,24.8679,35100.0
2010-01-13 11:45:00,33.37,33.4,33.35,33.39,29200.0,24.8679,24.8903,24.853,24.8828,29200.0
2010-01-13 11:50:00,33.4,33.45,33.39,33.43,24000.0,24.8903,24.9275,24.8828,24.9126,24000.0
2010-01-13 11:55:00,33.43,33.47,33.43,33.46,22800.0,24.9126,24.9424,24.9126,24.935,22800.0
2010-01-13 12:00:00,33.46,33.5,33.46,33.49,34500.0,24.935,24.9648,24.935,24.9574,34500.0
2010-01-13 12:05:00,33.49,33.53,33.49,33.53,30600.0,24.9574,24.9872,24.9574,24.9872,30600.0
2010-01-13 12:10:00,33.53,33.53,33.43,33.44,43300.0,24.9872,24.9872,24.9126,24.9201,43300.0
2010-01-13 12:15:00,33.44,33.44,33.43,33.43,20200.0,24.9201,24.9201,24.9126,24.9126,20200.0
2010-01-13 12:20:00,33.44,33.5,33.43,33.49,51800.0,24.9201,24.9648,24.9126,24.9574,51800.0
2010-01-13 12:25:00,33.49,33.51,33.47,33.49,34300.0,24.9574,24.9723,24.9424,24.9574,34300.0
2010-01-13 12:30:00,33.49,33.55,33.48,33.53,51700.0,24.9574,25.0021,24.9499,24.9872,51700.0
2010-01-13 12:35:00,33.53,33.57,33.52,33.57,27000.0,24.9872,25.017,24.9797,25.017,27000.0
2010-01-13 12:40:00,33.56,33.62,33.56,33.6,37100.0,25.0095,25.0542,25.0095,25.0393,37100.0
2010-01-13 12:45:00,33.6,33.62,33.58,33.61,42000.0,25.0393,25.0542,25.0244,25.0468,42000.0
2010-01-13 12:50:00,33.61,33.63,33.6,33.61,32400.0,25.0468,25.0617,25.0393,25.0468,32400.0
2010-01-13 12:55:00,33.62,33.62,33.6,33.6,16700.0,25.0542,25.0542,25.0393,25.0393,16700.0
2010-01-13 13:00:00,33.6,33.6,33.57,33.58,39200.0,25.0393,25.0393,25.017,25.0244,39200.0
2010-01-13 13:05:00,33.58,33.62,33.57,33.61,46300.0,25.0244,25.0542,25.017,25.0468,46300.0
2010-01-13 13:10:00,33.62,33.68,33.61,33.67,43800.0,25.0542,25.0989,25.0468,25.0915,43800.0
2010-01-13 13:15:00,33.68,33.68,33.65,33.66,18600.0,25.0989,25.0989,25.0766,25.084,18600.0
2010-01-13 13:20:00,33.66,33.69,33.64,33.65,79900.0,25.084,25.1064,25.0691,25.0766,79900.0
2010-01-13 13:25:00,33.65,33.7,33.65,33.69,32500.0,25.0766,25.1138,25.0766,25.1064,32500.0
2010-01-13 13:30:00,33.7,33.72,33.69,33.71,25800.0,25.1138,25.1288,25.1064,25.1213,25800.0
2010-01-13 13:35:00,33.71,33.74,33.71,33.72,47700.0,25.1213,25.1437,25.1213,25.1288,47700.0
2010-01-13 13:40:00,33.72,33.73,33.68,33.68,37000.0,25.1288,25.1362,25.0989,25.0989,37000.0
2010-01-13 13:45:00,33.67,33.69,33.67,33.69,26200.0,25.0915,25.1064,25.0915,25.1064,26200.0
2010-01-13 13:50:00,33.69,33.69,33.65,33.66,48100.0,25.1064,25.1064,25.0766,25.084,48100.0
2010-01-13 13:55:00,33.66,33.69,33.65,33.69,32100.0,25.084,25.1064,25.0766,25.1064,32100.0
2010-01-13 14:00:00,33.69,33.73,33.68,33.72,74700.0,25.1064,25.1362,25.0989,25.1288,74700.0
2010-01-13 14:05:00,33.72,33.74,33.7,33.72,33700.0,25.1288,25.1437,25.1138,25.1288,33700.0
2010-01-13 14:10:00,33.73,33.74,33.68,33.68,43200.0,25.1362,25.1437,25.0989,25.0989,43200.0
2010-01-13 14:15:00,33.69,33.7,33.66,33.67,58600.0,25.1064,25.1138,25.084,25.0915,58600.0
2010-01-13 14:20:00,33.67,33.68,33.64,33.67,20500.0,25.0915,25.0989,25.0691,25.0915,20500.0
2010-01-13 14:25:00,33.67,33.71,33.66,33.71,29200.0,25.0915,25.1213,25.084,25.1213,29200.0
2010-01-13 14:30:00,33.71,33.76,33.71,33.74,80200.0,25.1213,25.1586,25.1213,25.1437,80200.0
2010-01-13 14:35:00,33.74,33.81,33.74,33.8,78900.0,25.1437,25.1958,25.1437,25.1884,78900.0
2010-01-13 14:40:00,33.81,33.86,33.79,33.85,39700.0,25.1958,25.2331,25.1809,25.2256,39700.0
2010-01-13 14:45:00,33.84,33.93,33.84,33.93,91800.0,25.2182,25.2852,25.2182,25.2852,91800.0
2010-01-13 14:50:00,33.94,33.97,33.89,33.95,243300.0,25.2927,25.3151,25.2554,25.3002,243300.0
2010-01-13 14:55:00,33.95,34.01,33.94,34.01,85900.0,25.3002,25.3449,25.2927,25.3449,85900.0
2010-01-13 15:00:00,34.01,34.03,33.91,33.91,123100.0,25.3449,25.3598,25.2703,25.2703,123100.0
2010-01-13 15:05:00,33.91,33.94,33.88,33.9,85000.0,25.2703,25.2927,25.248,25.2629,85000.0
2010-01-13 15:10:00,33.9,33.96,33.9,33.93,70400.0,25.2629,25.3076,25.2629,25.2852,70400.0
2010-01-13 15:15:00,33.93,33.99,33.92,33.99,66300.0,25.2852,25.33,25.2778,25.33,66300.0
2010-01-13 15:20:00,33.98,33.99,33.96,33.97,71600.0,25.3225,25.33,25.3076,25.3151,71600.0
2010-01-13 15:25:00,33.97,34.07,33.96,34.07,121000.0,25.3151,25.3896,25.3076,25.3896,121000.0
2010-01-13 15:30:00,34.06,34.11,34.06,34.1,126600.0,25.3821,25.4194,25.3821,25.4119,126600.0
2010-01-13 15:35:00,34.1,34.11,34.03,34.05,150400.0,25.4119,25.4194,25.3598,25.3747,150400.0
2010-01-13 15:40:00,34.05,34.05,33.95,33.99,129000.0,25.3747,25.3747,25.3002,25.33,129000.0
2010-01-13 15:45:00,33.99,34.0,33.96,33.99,79700.0,25.33,25.3374,25.3076,25.33,79700.0
2010-01-13 15:50:00,33.99,34.03,33.96,34.02,217300.0,25.33,25.3598,25.3076,25.3523,217300.0
2010-01-13 15:55:00,34.03,34.07,33.99,34.05,370400.0,25.3598,25.3896,25.33,25.3747,370400.0
2010-01-14 09:30:00,33.98,34.13,33.97,34.09,79700.0,25.3225,25.4343,25.3151,25.4045,79700.0
2010-01-14 09:35:00,34.11,34.24,34.1,34.18,46300.0,25.4194,25.5163,25.4119,25.4716,46300.0
2010-01-14 09:40:00,34.19,34.29,34.18,34.28,51000.0,25.479,25.5535,25.4716,25.5461,51000.0
2010-01-14 09:45:00,34.29,34.46,34.24,34.42,121900.0,25.5535,25.6802,25.5163,25.6504,121900.0
2010-01-14 09:50:00,34.4,34.44,34.38,34.41,38700.0,25.6355,25.6653,25.6206,25.643,38700.0
2010-01-14 09:55:00,34.4,34.46,34.38,34.43,46100.0,25.6355,25.6802,25.6206,25.6579,46100.0
2010-01-14 10:00:00,34.43,34.55,34.4,34.51,118500.0,25.6579,25.7473,25.6355,25.7175,118500.0
2010-01-14 10:05:00,34.5,34.56,34.46,34.54,84500.0,25.71,25.7547,25.6802,25.7398,84500.0
2010-01-14 10:10:00,34.54,34.58,34.51,34.57,67800.0,25.7398,25.7696,25.7175,25.7622,67800.0
2010-01-14 10:15:00,34.56,34.6,34.47,34.48,54000.0,25.7547,25.7845,25.6877,25.6951,54000.0
2010-01-14 10:20:00,34.48,34.6,34.48,34.59,34800.0,25.6951,25.7845,25.6951,25.7771,34800.0
2010-01-14 10:25:00,34.58,34.62,34.57,34.59,28900.0,25.7696,25.7994,25.7622,25.7771,28900.0
2010-01-14 10:30:00,34.6,34.6,34.47,34.49,139600.0,25.7845,25.7845,25.6877,25.7026,139600.0
2010-01-14 10:35:00,34.48,34.56,34.44,34.56,134200.0,25.6951,25.7547,25.6653,25.7547,134200.0
2010-01-14 10:40:00,34.58,34.62,34.55,34.6,38200.0,25.7696,25.7994,25.7473,25.7845,38200.0
2010-01-14 10:45:00,34.6,34.62,34.55,34.58,46600.0,25.7845,25.7994,25.7473,25.7696,46600.0
2010-01-14 10:50:00,34.58,34.59,34.51,34.53,27900.0,25.7696,25.7771,25.7175,25.7324,27900.0
2010-01-14 10:55:00,34.53,34.56,34.51,34.53,31800.0,25.7324,25.7547,25.7175,25.7324,31800.0
2010-01-14 11:00:00,34.52,34.54,34.47,34.53,69000.0,25.7249,25.7398,25.6877,25.7324,69000.0
2010-01-14 11:05:00,34.53,34.55,34.42,34.47,103800.0,25.7324,25.7473,25.6504,25.6877,103800.0
2010-01-14 11:10:00,34.48,34.52,34.47,34.52,30100.0,25.6951,25.7249,25.6877,25.7249,30100.0
2010-01-14 11:15:00,34.52,34.53,34.51,34.52,8900.0,25.7249,25.7324,25.7175,25.7249,8900.0
2010-01-14 11:20:00,34.52,34.52,34.5,34.5,13200.0,25.7249,25.7249,25.71,25.71,13200.0
2010-01-14 11:25:00,34.51,34.56,34.5,34.55,40100.0,25.7175,25.7547,25.71,25.7473,40100.0
2010-01-14 11:30:00,34.55,34.66,34.55,34.66,44300.0,25.7473,25.8293,25.7473,25.8293,44300.0
2010-01-14 11:35:00,34.66,34.7,34.63,34.68,32400.0,25.8293,25.8591,25.8069,25.8442,32400.0
2010-01-14 11:40:00,34.67,34.68,34.61,34.63,28300.0,25.8367,25.8442,25.792,25.8069,28300.0
2010-01-14 11:45:00,34.62,34.64,34.53,34.57,37200.0,25.7994,25.8144,25.7324,25.7622,37200.0
2010-01-14 11:50:00,34.56,34.56,34.48,34.5,30300.0,25.7547,25.7547,25.6951,25.71,30300.0
2010-01-14 11:55:00,34.5,34.54,34.48,34.54,39300.0,25.71,25.7398,25.6951,25.7398,39300.0
2010-01-14 12:00:00,34.53,34.56,34.52,34.55,19100.0,25.7324,25.7547,25.7249,25.7473,19100.0
2010-01-14 12:05:00,34.54,34.55,34.5,34.52,26000.0,25.7398,25.7473,25.71,25.7249,26000.0
2010-01-14 12:10:00,34.55,34.56,34.51,34.54,23000.0,25.7473,25.7547,25.7175,25.7398,23000.0
2010-01-14 12:15:00,34.54,34.55,34.48,34.48,19800.0,25.7398,25.7473,25.6951,25.6951,19800.0
2010-01-14 12:20:00,34.48,34.53,34.46,34.53,58100.0,25.6951,25.7324,25.6802,25.7324,58100.0
2010-01-14 12:25:00,34.52,34.57,34.5,34.55,20000.0,25.7249,25.7622,25.71,25.7473,20000.0
2010-01-14 12:30:00,34.55,34.65,34.54,34.63,40800.0,25.7473,25.8218,25.7398,25.8069,40800.0
2010-01-14 12:35:00,34.63,34.64,34.59,34.59,26000.0,25.8069,25.8144,25.7771,25.7771,26000.0
2010-01-14 12:40:00,34.59,34.6,34.55,34.58,50700.0,25.7771,25.7845,25.7473,25.7696,50700.0
2010-01-14 12:45:00,34.57,34.61,34.56,34.56,22100.0,25.7622,25.792,25.7547,25.7547,22100.0
2010-01-14 12:50:00,34.55,34.58,34.53,34.57,18300.0,25.7473,25.7696,25.7324,25.7622,18300.0
2010-01-14 12:55:00,34.56,34.56,34.54,34.56,13000.0,25.7547,25.7547,25.7398,25.7547,13000.0
2010-01-14 13:00:00,34.56,34.6,34.56,34.56,17600.0,25.7547,25.7845,25.7547,25.7547,17600.0
2010-01-14 13:05:00,34.57,34.61,34.57,34.59,11400.0,25.7622,25.792,25.7622,25.7771,11400.0
2010-01-14 13:10:00,34.58,34.61,34.58,34.6,8000.0,25.7696,25.792,25.7696,25.7845,8000.0
2010-01-14 13:15:00,34.59,34.6,34.56,34.58,24700.0,25.7771,25.7845,25.7547,25.7696,24700.0
2010-01-14 13:20:00,34.57,34.63,34.56,34.62,35500.0,25.7622,25.8069,25.7547,25.7994,35500.0
2010-01-14 13:25:00,34.61,34.62,34.58,34.6,16500.0,25.792,25.7994,25.7696,25.7845,16500.0
2010-01-14 13:30:00,34.6,34.7,34.59,34.7,40200.0,25.7845,25.8591,25.7771,25.8591,40200.0
2010-01-14 13:35:00,34.69,34.76,34.69,34.76,74800.0,25.8516,25.9038,25.8516,25.9038,74800.0
2010-01-14 13:40:00,34.76,34.78,34.75,34.78,31900.0,25.9038,25.9187,25.8963,25.9187,31900.0
2010-01-14 13:45:00,34.78,34.84,34.76,34.83,45900.0,25.9187,25.9634,25.9038,25.9559,45900.0
2010-01-14 13:50:00,34.84,34.85,34.82,34.85,31900.0,25.9634,25.9708,25.9485,25.9708,31900.0
2010-01-14 13:55:00,34.85,34.89,34.84,34.88,89700.0,25.9708,26.0007,25.9634,25.9932,89700.0
2010-01-14 14:00:00,34.87,34.89,34.86,34.88,42500.0,25.9858,26.0007,25.9783,25.9932,42500.0
2010-01-14 14:05:00,34.88,34.88,34.87,34.88,29600.0,25.9932,25.9932,25.9858,25.9932,29600.0
2010-01-14 14:10:00,34.88,34.9,34.87,34.88,80900.0,25.9932,26.0081,25.9858,25.9932,80900.0
2010-01-14 14:15:00,34.87,34.95,34.87,34.94,82700.0,25.9858,26.0454,25.9858,26.0379,82700.0
2010-01-14 14:20:00,34.94,34.99,34.94,34.98,73800.0,26.0379,26.0752,26.0379,26.0677,73800.0
2010-01-14 14:25:00,34.97,35.02,34.97,34.99,58600.0,26.0603,26.0975,26.0603,26.0752,58600.0
2010-01-14 14:30:00,35.0,35.0,34.96,34.97,45600.0,26.0826,26.0826,26.0528,26.0603,45600.0
2010-01-14 14:35:00,34.98,34.99,34.93,34.99,74200.0,26.0677,26.0752,26.0305,26.0752,74200.0
2010-01-14 14:40:00,34.99,34.99,34.94,34.95,47300.0,26.0752,26.0752,26.0379,26.0454,47300.0
2010-01-14 14:45:00,34.96,34.99,34.94,34.99,48100.0,26.0528,26.0752,26.0379,26.0752,48100.0
2010-01-14 14:50:00,34.99,35.02,34.92,35.02,92000.0,26.0752,26.0975,26.023,26.0975,92000.0
2010-01-14 14:55:00,35.02,35.06,35.0,35.04,50300.0,26.0975,26.1273,26.0826,26.1124,50300.0
2010-01-14 15:00:00,35.04,35.08,35.03,35.04,65800.0,26.1124,26.1422,26.105,26.1124,65800.0
2010-01-14 15:05:00,35.04,35.09,35.03,35.08,65200.0,26.1124,26.1497,26.105,26.1422,65200.0
2010-01-14 15:10:00,35.09,35.1,35.05,35.08,83200.0,26.1497,26.1572,26.1199,26.1422,83200.0
2010-01-14 15:15:00,35.07,35.16,35.07,35.15,96600.0,26.1348,26.2019,26.1348,26.1944,96600.0
2010-01-14 15:20:00,35.15,35.21,35.14,35.2,108900.0,26.1944,26.2391,26.187,26.2317,108900.0
2010-01-14 15:25:00,35.21,35.27,35.18,35.22,151700.0,26.2391,26.2838,26.2168,26.2466,151700.0
2010-01-14 15:30:00,35.21,35.22,35.07,35.08,187900.0,26.2391,26.2466,26.1348,26.1422,187900.0
2010-01-14 15:35:00,35.08,35.09,35.02,35.08,119400.0,26.1422,26.1497,26.0975,26.1422,119400.0
2010-01-14 15:40:00,35.08,35.08,35.01,35.05,151400.0,26.1422,26.1422,26.0901,26.1199,151400.0
2010-01-14 15:45:00,35.04,35.08,35.03,35.08,145400.0,26.1124,26.1422,26.105,26.1422,145400.0
2010-01-14 15:50:00,35.08,35.13,35.04,35.12,160800.0,26.1422,26.1795,26.1124,26.1721,160800.0
2010-01-14 15:55:00,35.12,35.14,35.02,35.09,342900.0,26.1721,26.187,26.0975,26.1497,342900.0
2010-01-15 09:30:00,34.88,35.07,34.83,34.89,534900.0,25.9932,26.1348,25.9559,26.0007,534900.0
2010-01-15 09:35:00,34.88,34.91,34.87,34.88,28200.0,25.9932,26.0156,25.9858,25.9932,28200.0
2010-01-15 09:40:00,34.88,34.94,34.83,34.85,41700.0,25.9932,26.0379,25.9559,25.9708,41700.0
2010-01-15 09:45:00,34.86,34.92,34.71,34.72,49200.0,25.9783,26.023,25.8665,25.874,49200.0
2010-01-15 09:50:00,34.73,34.74,34.64,34.64,47500.0,25.8814,25.8889,25.8144,25.8144,47500.0
2010-01-15 09:55:00,34.62,34.66,34.49,34.57,74900.0,25.7994,25.8293,25.7026,25.7622,74900.0
2010-01-15 10:00:00,34.56,34.56,34.45,34.5,70200.0,25.7547,25.7547,25.6728,25.71,70200.0
2010-01-15 10:05:00,34.48,34.52,34.33,34.39,66300.0,25.6951,25.7249,25.5833,25.628,66300.0
2010-01-15 10:10:00,34.38,34.38,34.29,34.32,42400.0,25.6206,25.6206,25.5535,25.5759,42400.0
2010-01-15 10:15:00,34.35,34.35,34.22,34.23,45400.0,25.5982,25.5982,25.5014,25.5088,45400.0
2010-01-15 10:20:00,34.22,34.26,34.21,34.23,38700.0,25.5014,25.5312,25.4939,25.5088,38700.0
2010-01-15 10:25:00,34.21,34.23,34.13,34.14,65700.0,25.4939,25.5088,25.4343,25.4417,65700.0
2010-01-15 10:30:00,34.13,34.16,34.07,34.12,61400.0,25.4343,25.4566,25.3896,25.4268,61400.0
2010-01-15 10:35:00,34.12,34.13,34.02,34.02,56600.0,25.4268,25.4343,25.3523,25.3523,56600.0
2010-01-15 10:40:00,34.01,34.07,33.95,34.05,47500.0,25.3449,25.3896,25.3002,25.3747,47500.0
2010-01-15 10:45:00,34.03,34.13,34.01,34.13,34400.0,25.3598,25.4343,25.3449,25.4343,34400.0
2010-01-15 10:50:00,34.14,34.14,34.09,34.1,20600.0,25.4417,25.4417,25.4045,25.4119,20600.0
2010-01-15 10:55:00,34.1,34.16,34.07,34.15,16800.0,25.4119,25.4566,25.3896,25.4492,16800.0
2010-01-15 11:00:00,34.15,34.18,34.12,34.17,67500.0,25.4492,25.4716,25.4268,25.4641,67500.0
2010-01-15 11:05:00,34.17,34.23,34.16,34.23,60500.0,25.4641,25.5088,25.4566,25.5088,60500.0
2010-01-15 11:10:00,34.23,34.24,34.16,34.18,30900.0,25.5088,25.5163,25.4566,25.4716,30900.0
2010-01-15 11:15:00,34.19,34.2,34.16,34.18,23000.0,25.479,25.4865,25.4566,25.4716,23000.0
2010-01-15 11:20:00,34.17,34.19,34.13,34.17,41900.0,25.4641,25.479,25.4343,25.4641,41900.0
2010-01-15 11:25:00,34.16,34.19,34.16,34.17,49000.0,25.4566,25.479,25.4566,25.4641,49000.0
2010-01-15 11:30:00,34.17,34.17,34.12,34.16,34700.0,25.4641,25.4641,25.4268,25.4566,34700.0
2010-01-15 11:35:00,34.16,34.2,34.15,34.19,17800.0,25.4566,25.4865,25.4492,25.479,17800.0
2010-01-15 11:40:00,34.18,34.21,34.15,34.17,18400.0,25.4716,25.4939,25.4492,25.4641,18400.0
2010-01-15 11:45:00,34.18,34.21,34.17,34.18,10800.0,25.4716,25.4939,25.4641,25.4716,10800.0
2010-01-15 11:50:00,34.19,34.23,34.17,34.21,32400.0,25.479,25.5088,25.4641,25.4939,32400.0
2010-01-15 11:55:00,34.19,34.23,34.14,34.22,40900.0,25.479,25.5088,25.4417,25.5014,40900.0
2010-01-15 12:00:00,34.22,34.24,34.21,34.24,10500.0,25.5014,25.5163,25.4939,25.5163,10500.0
2010-01-15 12:05:00,34.23,34.25,34.22,34.24,17600.0,25.5088,25.5237,25.5014,25.5163,17600.0
2010-01-15 12:10:00,34.25,34.25,34.17,34.17,22600.0,25.5237,25.5237,25.4641,25.4641,22600.0
2010-01-15 12:15:00,34.17,34.21,34.14,34.2,28200.0,25.4641,25.4939,25.4417,25.4865,28200.0
2010-01-15 12:20:00,34.2,34.22,34.18,34.21,23000.0,25.4865,25.5014,25.4716,25.4939,23000.0
2010-01-15 12:25:00,34.2,34.21,34.15,34.15,21200.0,25.4865,25.4939,25.4492,25.4492,21200.0
2010-01-15 12:30:00,34.14,34.21,34.13,34.18,17000.0,25.4417,25.4939,25.4343,25.4716,17000.0
2010-01-15 12:35:00,34.17,34.18,34.14,34.16,9800.0,25.4641,25.4716,25.4417,25.4566,9800.0
2010-01-15 12:40:00,34.17,34.19,34.14,34.17,13700.0,25.4641,25.479,25.4417,25.4641,13700.0
2010-01-15 12:45:00,34.16,34.19,34.16,34.19,20100.0,25.4566,25.479,25.4566,25.479,20100.0
2010-01-15 12:50:00,34.18,34.19,34.13,34.14,25300.0,25.4716,25.479,25.4343,25.4417,25300.0
2010-01-15 12:55:00,34.14,34.19,34.13,34.18,25700.0,25.4417,25.479,25.4343,25.4716,25700.0
2010-01-15 13:00:00,34.18,34.24,34.18,34.23,29400.0,25.4716,25.5163,25.4716,25.5088,29400.0
2010-01-15 13:05:00,34.22,34.25,34.22,34.25,14500.0,25.5014,25.5237,25.5014,25.5237,14500.0
2010-01-15 13:10:00,34.24,34.24,34.22,34.24,16500.0,25.5163,25.5163,25.5014,25.5163,16500.0
2010-01-15 13:15:00,34.23,34.28,34.23,34.27,26600.0,25.5088,25.5461,25.5088,25.5386,26600.0
2010-01-15 13:20:00,34.27,34.28,34.23,34.26,34000.0,25.5386,25.5461,25.5088,25.5312,34000.0
2010-01-15 13:25:00,34.27,34.31,34.25,34.26,46000.0,25.5386,25.5684,25.5237,25.5312,46000.0
2010-01-15 13:30:00,34.25,34.27,34.24,34.27,47600.0,25.5237,25.5386,25.5163,25.5386,47600.0
2010-01-15 13:35:00,34.26,34.27,34.19,34.21,28500.0,25.5312,25.5386,25.479,25.4939,28500.0
2010-01-15 13:40:00,34.21,34.25,34.21,34.24,33800.0,25.4939,25.5237,25.4939,25.5163,33800.0
2010-01-15 13:45:00,34.24,34.3,34.24,34.28,26900.0,25.5163,25.561,25.5163,25.5461,26900.0
2010-01-15 13:50:00,34.27,34.27,34.21,34.22,49900.0,25.5386,25.5386,25.4939,25.5014,49900.0
2010-01-15 13:55:00,34.22,34.24,34.2,34.22,16900.0,25.5014,25.5163,25.4865,25.5014,16900.0
2010-01-15 14:00:00,34.22,34.24,34.21,34.21,40600.0,25.5014,25.5163,25.4939,25.4939,40600.0
2010-01-15 14:05:00,34.21,34.23,34.18,34.19,35200.0,25.4939,25.5088,25.4716,25.479,35200.0
2010-01-15 14:10:00,34.18,34.24,34.18,34.23,21500.0,25.4716,25.5163,25.4716,25.5088,21500.0
2010-01-15 14:15:00,34.24,34.26,34.21,34.25,45200.0,25.5163,25.5312,25.4939,25.5237,45200.0
2010-01-15 14:20:00,34.24,34.25,34.23,34.24,44300.0,25.5163,25.5237,25.5088,25.5163,44300.0
2010-01-15 14:25:00,34.24,34.29,34.24,34.27,29200.0,25.5163,25.5535,25.5163,25.5386,29200.0
2010-01-15 14:30:00,34.26,34.28,34.22,34.28,30900.0,25.5312,25.5461,25.5014,25.5461,30900.0
2010-01-15 14:35:00,34.27,34.28,34.25,34.26,21000.0,25.5386,25.5461,25.5237,25.5312,21000.0
2010-01-15 14:40:00,34.26,34.29,34.26,34.27,31200.0,25.5312,25.5535,25.5312,25.5386,31200.0
2010-01-15 14:45:00,34.28,34.29,34.24,34.25,31800.0,25.5461,25.5535,25.5163,25.5237,31800.0
2010-01-15 14:50:00,34.25,34.28,34.22,34.22,18700.0,25.5237,25.5461,25.5014,25.5014,18700.0
2010-01-15 14:55:00,34.22,34.26,34.17,34.19,31500.0,25.5014,25.5312,25.4641,25.479,31500.0
2010-01-15 15:00:00,34.18,34.22,34.18,34.21,46000.0,25.4716,25.5014,25.4716,25.4939,46000.0
2010-01-15 15:05:00,34.21,34.25,34.2,34.25,63800.0,25.4939,25.5237,25.4865,25.5237,63800.0
2010-01-15 15:10:00,34.25,34.3,34.24,34.27,25500.0,25.5237,25.561,25.5163,25.5386,25500.0
2010-01-15 15:15:00,34.27,34.28,34.21,34.22,51900.0,25.5386,25.5461,25.4939,25.5014,51900.0
2010-01-15 15:20:00,34.22,34.22,34.19,34.19,46800.0,25.5014,25.5014,25.479,25.479,46800.0
2010-01-15 15:25:00,34.19,34.23,34.14,34.23,89000.0,25.479,25.5088,25.4417,25.5088,89000.0
2010-01-15 15:30:00,34.22,34.27,34.22,34.24,45700.0,25.5014,25.5386,25.5014,25.5163,45700.0
2010-01-15 15:35:00,34.24,34.3,34.23,34.3,38600.0,25.5163,25.561,25.5088,25.561,38600.0
2010-01-15 15:40:00,34.29,34.29,34.21,34.23,94600.0,25.5535,25.5535,25.4939,25.5088,94600.0
2010-01-15 15:45:00,34.23,34.25,34.2,34.21,82700.0,25.5088,25.5237,25.4865,25.4939,82700.0
2010-01-15 15:50:00,34.22,34.22,34.19,34.2,83300.0,25.5014,25.5014,25.479,25.4865,83300.0
2010-01-15 15:55:00,34.21,34.25,34.2,34.24,163900.0,25.4939,25.5237,25.4865,25.5163,163900.0
2010-01-19 09:30:00,34.63,34.64,34.49,34.51,97400.0,25.8069,25.8144,25.7026,25.7175,97400.0
2010-01-19 09:35:00,34.51,34.55,34.41,34.45,72800.0,25.7175,25.7473,25.643,25.6728,72800.0
2010-01-19 09:40:00,34.44,34.66,34.44,34.62,40900.0,25.6653,25.8293,25.6653,25.7994,40900.0
2010-01-19 09:45:00,34.64,34.73,34.64,34.72,51100.0,25.8144,25.8814,25.8144,25.874,51100.0
2010-01-19 09:50:00,34.72,34.85,34.7,34.82,127100.0,25.874,25.9708,25.8591,25.9485,127100.0
2010-01-19 09:55:00,34.81,34.84,34.78,34.78,49900.0,25.941,25.9634,25.9187,25.9187,49900.0
2010-01-19 10:00:00,34.79,34.89,34.79,34.85,62200.0,25.9261,26.0007,25.9261,25.9708,62200.0
2010-01-19 10:05:00,34.87,34.94,34.85,34.94,59600.0,25.9858,26.0379,25.9708,26.0379,59600.0
2010-01-19 10:10:00,34.94,35.14,34.92,35.08,170600.0,26.0379,26.187,26.023,26.1422,170600.0
2010-01-19 10:15:00,35.08,35.15,35.07,35.07,58500.0,26.1422,26.1944,26.1348,26.1348,58500.0
2010-01-19 10:20:00,35.07,35.11,35.04,35.04,71600.0,26.1348,26.1646,26.1124,26.1124,71600.0
2010-01-19 10:25:00,35.04,35.05,34.98,34.99,46300.0,26.1124,26.1199,26.0677,26.0752,46300.0
2010-01-19 10:30:00,34.98,35.03,34.98,35.01,30600.0,26.0677,26.105,26.0677,26.0901,30600.0
2010-01-19 10:35:00,35.01,35.08,34.99,35.08,36400.0,26.0901,26.1422,26.0752,26.1422,36400.0
2010-01-19 10:40:00,35.06,35.12,35.05,35.11,36300.0,26.1273,26.1721,26.1199,26.1646,36300.0
2010-01-19 10:45:00,35.12,35.19,35.11,35.13,32600.0,26.1721,26.2242,26.1646,26.1795,32600.0
2010-01-19 10:50:00,35.14,35.22,35.13,35.17,65400.0,26.187,26.2466,26.1795,26.2093,65400.0
2010-01-19 10:55:00,35.17,35.21,35.17,35.18,23600.0,26.2093,26.2391,26.2093,26.2168,23600.0
2010-01-19 11:00:00,35.17,35.19,35.06,35.09,33900.0,26.2093,26.2242,26.1273,26.1497,33900.0
2010-01-19 11:05:00,35.09,35.13,35.07,35.11,18900.0,26.1497,26.1795,26.1348,26.1646,18900.0
2010-01-19 11:10:00,35.12,35.14,35.11,35.12,27700.0,26.1721,26.187,26.1646,26.1721,27700.0
2010-01-19 11:15:00,35.13,35.13,35.11,35.11,26600.0,26.1795,26.1795,26.1646,26.1646,26600.0
2010-01-19 11:20:00,35.1,35.11,35.07,35.1,51800.0,26.1572,26.1646,26.1348,26.1572,51800.0
2010-01-19 11:25:00,35.1,35.11,35.04,35.08,39600.0,26.1572,26.1646,26.1124,26.1422,39600.0
2010-01-19 11:30:00,35.08,35.12,35.08,35.09,24600.0,26.1422,26.1721,26.1422,26.1497,24600.0
2010-01-19 11:35:00,35.09,35.1,35.0,35.0,20000.0,26.1497,26.1572,26.0826,26.0826,20000.0
2010-01-19 11:40:00,35.0,35.01,34.97,34.98,16800.0,26.0826,26.0901,26.0603,26.0677,16800.0
2010-01-19 11:45:00,34.98,34.99,34.95,34.97,22800.0,26.0677,26.0752,26.0454,26.0603,22800.0
2010-01-19 11:50:00,34.95,34.96,34.91,34.91,16900.0,26.0454,26.0528,26.0156,26.0156,16900.0
2010-01-19 11:55:00,34.91,34.92,34.86,34.87,20600.0,26.0156,26.023,25.9783,25.9858,20600.0
2010-01-19 12:00:00,34.87,35.0,34.86,35.0,26700.0,25.9858,26.0826,25.9783,26.0826,26700.0
2010-01-19 12:05:00,35.0,35.0,34.94,34.95,10800.0,26.0826,26.0826,26.0379,26.0454,10800.0
2010-01-19 12:10:00,34.95,34.97,34.93,34.97,11600.0,26.0454,26.0603,26.0305,26.0603,11600.0
2010-01-19 12:15:00,34.97,34.97,34.9,34.93,16300.0,26.0603,26.0603,26.0081,26.0305,16300.0
2010-01-19 12:20:00,34.93,34.97,34.92,34.94,6600.0,26.0305,26.0603,26.023,26.0379,6600.0
2010-01-19 12:25:00,34.94,34.95,34.91,34.93,10200.0,26.0379,26.0454,26.0156,26.0305,10200.0
2010-01-19 12:30:00,34.93,34.95,34.93,34.94,9600.0,26.0305,26.0454,26.0305,26.0379,9600.0
2010-01-19 12:35:00,34.95,34.95,34.9,34.91,17900.0,26.0454,26.0454,26.0081,26.0156,17900.0
2010-01-19 12:40:00,34.91,34.91,34.89,34.9,9400.0,26.0156,26.0156,26.0007,26.0081,9400.0
2010-01-19 12:45:00,34.91,34.91,34.9,34.91,5600.0,26.0156,26.0156,26.0081,26.0156,5600.0
2010-01-19 12:50:00,34.9,34.91,34.9,34.91,13100.0,26.0081,26.0156,26.0081,26.0156,13100.0
2010-01-19 12:55:00,34.91,34.93,34.9,34.91,25900.0,26.0156,26.0305,26.0081,26.0156,25900.0
2010-01-19 13:00:00,34.91,34.94,34.9,34.93,20200.0,26.0156,26.0379,26.0081,26.0305,20200.0
2010-01-19 13:05:00,34.93,34.94,34.9,34.9,15400.0,26.0305,26.0379,26.0081,26.0081,15400.0
2010-01-19 13:10:00,34.9,34.91,34.85,34.88,22500.0,26.0081,26.0156,25.9708,25.9932,22500.0
2010-01-19 13:15:00,34.88,34.89,34.85,34.86,19300.0,25.9932,26.0007,25.9708,25.9783,19300.0
2010-01-19 13:20:00,34.86,34.86,34.84,34.85,11800.0,25.9783,25.9783,25.9634,25.9708,11800.0
2010-01-19 13:25:00,34.85,34.88,34.84,34.85,13800.0,25.9708,25.9932,25.9634,25.9708,13800.0
2010-01-19 13:30:00,34.85,34.88,34.85,34.88,22900.0,25.9708,25.9932,25.9708,25.9932,22900.0
2010-01-19 13:35:00,34.89,34.89,34.86,34.88,15100.0,26.0007,26.0007,25.9783,25.9932,15100.0
2010-01-19 13:40:00,34.88,34.88,34.85,34.87,25100.0,25.9932,25.9932,25.9708,25.9858,25100.0
2010-01-19 13:45:00,34.86,34.87,34.79,34.79,41400.0,25.9783,25.9858,25.9261,25.9261,41400.0
2010-01-19 13:50:00,34.79,34.81,34.76,34.8,47100.0,25.9261,25.941,25.9038,25.9336,47100.0
2010-01-19 13:55:00,34.8,34.81,34.77,34.81,28700.0,25.9336,25.941,25.9112,25.941,28700.0
2010-01-19 14:00:00,34.81,34.84,34.8,34.83,11900.0,25.941,25.9634,25.9336,25.9559,11900.0
2010-01-19 14:05:00,34.84,34.84,34.82,34.83,14800.0,25.9634,25.9634,25.9485,25.9559,14800.0
2010-01-19 14:10:00,34.84,34.84,34.83,34.83,2600.0,25.9634,25.9634,25.9559,25.9559,2600.0
2010-01-19 14:15:00,34.83,34.84,34.82,34.83,17700.0,25.9559,25.9634,25.9485,25.9559,17700.0
2010-01-19 14:20:00,34.83,34.87,34.83,34.86,23900.0,25.9559,25.9858,25.9559,25.9783,23900.0
2010-01-19 14:25:00,34.87,34.87,34.83,34.85,20400.0,25.9858,25.9858,25.9559,25.9708,20400.0
2010-01-19 14:30:00,34.83,34.84,34.82,34.82,12100.0,25.9559,25.9634,25.9485,25.9485,12100.0
2010-01-19 14:35:00,34.82,34.85,34.82,34.85,10600.0,25.9485,25.9708,25.9485,25.9708,10600.0
2010-01-19 14:40:00,34.85,34.87,34.81,34.87,15400.0,25.9708,25.9858,25.941,25.9858,15400.0
2010-01-19 14:45:00,34.83,34.88,34.82,34.87,25500.0,25.9559,25.9932,25.9485,25.9858,25500.0
2010-01-19 14:50:00,34.86,34.86,34.82,34.85,29600.0,25.9783,25.9783,25.9485,25.9708,29600.0
2010-01-19 14:55:00,34.85,34.86,34.82,34.86,32700.0,25.9708,25.9783,25.9485,25.9783,32700.0
2010-01-19 15:00:00,34.86,34.88,34.83,34.83,35600.0,25.9783,25.9932,25.9559,25.9559,35600.0
2010-01-19 15:05:00,34.84,34.88,34.82,34.87,30000.0,25.9634,25.9932,25.9485,25.9858,30000.0
2010-01-19 15:10:00,34.88,34.95,34.87,34.95,24500.0,25.9932,26.0454,25.9858,26.0454,24500.0
2010-01-19 15:15:00,34.94,34.97,34.9,34.9,35400.0,26.0379,26.0603,26.0081,26.0081,35400.0
2010-01-19 15:20:00,34.9,34.99,34.88,34.98,54500.0,26.0081,26.0752,25.9932,26.0677,54500.0
2010-01-19 15:25:00,34.97,35.02,34.97,34.99,51400.0,26.0603,26.0975,26.0603,26.0752,51400.0
2010-01-19 15:30:00,35.01,35.01,34.96,34.97,33900.0,26.0901,26.0901,26.0528,26.0603,33900.0
2010-01-19 15:35:00,34.97,34.98,34.97,34.97,26700.0,26.0603,26.0677,26.0603,26.0603,26700.0
2010-01-19 15:40:00,34.98,35.02,34.97,35.01,85000.0,26.0677,26.0975,26.0603,26.0901,85000.0
2010-01-19 15:45:00,35.01,35.06,34.99,35.02,87700.0,26.0901,26.1273,26.0752,26.0975,87700.0
2010-01-19 15:50:00,35.02,35.04,35.01,35.03,86700.0,26.0975,26.1124,26.0901,26.105,86700.0
2010-01-19 15:55:00,35.04,35.04,34.97,34.98,214500.0,26.1124,26.1124,26.0603,26.0677,214500.0
2010-01-20 09:30:00,34.86,35.0,34.79,34.88,115800.0,25.9783,26.0826,25.9261,25.9932,115800.0
2010-01-20 09:35:00,34.88,34.89,34.73,34.82,56400.0,25.9932,26.0007,25.8814,25.9485,56400.0
2010-01-20 09:40:00,34.79,34.82,34.74,34.74,51200.0,25.9261,25.9485,25.8889,25.8889,51200.0
2010-01-20 09:45:00,34.74,34.84,34.71,34.83,55600.0,25.8889,25.9634,25.8665,25.9559,55600.0
2010-01-20 09:50:00,34.82,34.89,34.78,34.84,46800.0,25.9485,26.0007,25.9187,25.9634,46800.0
2010-01-20 09:55:00,34.86,34.97,34.83,34.91,52300.0,25.9783,26.0603,25.9559,26.0156,52300.0
2010-01-20 10:00:00,34.9,34.96,34.8,34.83,64700.0,26.0081,26.0528,25.9336,25.9559,64700.0
2010-01-20 10:05:00,34.84,34.87,34.78,34.84,53300.0,25.9634,25.9858,25.9187,25.9634,53300.0
2010-01-20 10:10:00,34.84,34.9,34.83,34.84,44900.0,25.9634,26.0081,25.9559,25.9634,44900.0
2010-01-20 10:15:00,34.85,34.89,34.8,34.86,28400.0,25.9708,26.0007,25.9336,25.9783,28400.0
2010-01-20 10:20:00,34.86,34.89,34.82,34.85,143000.0,25.9783,26.0007,25.9485,25.9708,143000.0
2010-01-20 10:25:00,34.85,34.89,34.84,34.85,32900.0,25.9708,26.0007,25.9634,25.9708,32900.0
2010-01-20 10:30:00,34.84,34.86,34.83,34.83,107400.0,25.9634,25.9783,25.9559,25.9559,107400.0
2010-01-20 10:35:00,34.83,34.83,34.74,34.76,28200.0,25.9559,25.9559,25.8889,25.9038,28200.0
2010-01-20 10:40:00,34.76,34.78,34.71,34.73,20800.0,25.9038,25.9187,25.8665,25.8814,20800.0
2010-01-20 10:45:00,34.73,34.76,34.68,34.74,42200.0,25.8814,25.9038,25.8442,25.8889,42200.0
2010-01-20 10:50:00,34.74,34.74,34.55,34.57,85200.0,25.8889,25.8889,25.7473,25.7622,85200.0
2010-01-20 10:55:00,34.58,34.6,34.55,34.57,27100.0,25.7696,25.7845,25.7473,25.7622,27100.0
2010-01-20 11:00:00,34.58,34.59,34.41,34.43,71100.0,25.7696,25.7771,25.643,25.6579,71100.0
2010-01-20 11:05:00,34.43,34.48,34.35,34.38,51400.0,25.6579,25.6951,25.5982,25.6206,51400.0
2010-01-20 11:10:00,34.38,34.5,34.38,34.46,27400.0,25.6206,25.71,25.6206,25.6802,27400.0
2010-01-20 11:15:00,34.45,34.46,34.38,34.39,36600.0,25.6728,25.6802,25.6206,25.628,36600.0
2010-01-20 11:20:00,34.39,34.4,34.37,34.39,38100.0,25.628,25.6355,25.6131,25.628,38100.0
2010-01-20 11:25:00,34.39,34.4,34.37,34.39,162900.0,25.628,25.6355,25.6131,25.628,162900.0
2010-01-20 11:30:00,34.39,34.39,34.32,34.34,54700.0,25.628,25.628,25.5759,25.5908,54700.0
2010-01-20 11:35:00,34.34,34.36,34.2,34.22,66900.0,25.5908,25.6057,25.4865,25.5014,66900.0
2010-01-20 11:40:00,34.22,34.26,34.2,34.21,34400.0,25.5014,25.5312,25.4865,25.4939,34400.0
2010-01-20 11:45:00,34.21,34.22,34.15,34.21,41200.0,25.4939,25.5014,25.4492,25.4939,41200.0
2010-01-20 11:50:00,34.21,34.22,34.16,34.17,41900.0,25.4939,25.5014,25.4566,25.4641,41900.0
2010-01-20 11:55:00,34.16,34.2,34.14,34.14,50700.0,25.4566,25.4865,25.4417,25.4417,50700.0
2010-01-20 12:00:00,34.14,34.2,34.13,34.17,48300.0,25.4417,25.4865,25.4343,25.4641,48300.0
2010-01-20 12:05:00,34.17,34.2,34.14,34.17,42400.0,25.4641,25.4865,25.4417,25.4641,42400.0
2010-01-20 12:10:00,34.17,34.2,34.14,34.19,45100.0,25.4641,25.4865,25.4417,25.479,45100.0
2010-01-20 12:15:00,34.18,34.19,34.15,34.15,21600.0,25.4716,25.479,25.4492,25.4492,21600.0
2010-01-20 12:20:00,34.14,34.19,34.1,34.19,21800.0,25.4417,25.479,25.4119,25.479,21800.0
2010-01-20 12:25:00,34.2,34.2,34.13,34.18,33100.0,25.4865,25.4865,25.4343,25.4716,33100.0
2010-01-20 12:30:00,34.18,34.2,34.16,34.18,9900.0,25.4716,25.4865,25.4566,25.4716,9900.0
2010-01-20 12:35:00,34.18,34.19,34.17,34.19,7600.0,25.4716,25.479,25.4641,25.479,7600.0
2010-01-20 12:40:00,34.2,34.2,34.13,34.14,12400.0,25.4865,25.4865,25.4343,25.4417,12400.0
2010-01-20 12:45:00,34.15,34.2,34.13,34.15,30300.0,25.4492,25.4865,25.4343,25.4492,30300.0
2010-01-20 12:50:00,34.15,34.17,34.14,34.17,10500.0,25.4492,25.4641,25.4417,25.4641,10500.0
2010-01-20 12:55:00,34.17,34.18,34.07,34.09,41700.0,25.4641,25.4716,25.3896,25.4045,41700.0
2010-01-20 13:00:00,34.1,34.13,34.1,34.13,15400.0,25.4119,25.4343,25.4119,25.4343,15400.0
2010-01-20 13:05:00,34.13,34.14,34.09,34.11,23100.0,25.4343,25.4417,25.4045,25.4194,23100.0
2010-01-20 13:10:00,34.11,34.11,34.06,34.06,22100.0,25.4194,25.4194,25.3821,25.3821,22100.0
2010-01-20 13:15:00,34.06,34.07,34.0,34.03,40500.0,25.3821,25.3896,25.3374,25.3598,40500.0
2010-01-20 13:20:00,34.03,34.05,33.99,34.01,58500.0,25.3598,25.3747,25.33,25.3449,58500.0
2010-01-20 13:25:00,34.01,34.09,34.01,34.09,20000.0,25.3449,25.4045,25.3449,25.4045,20000.0
2010-01-20 13:30:00,34.08,34.13,34.06,34.12,29300.0,25.397,25.4343,25.3821,25.4268,29300.0
2010-01-20 13:35:00,34.12,34.16,34.09,34.12,13700.0,25.4268,25.4566,25.4045,25.4268,13700.0
2010-01-20 13:40:00,34.12,34.13,34.09,34.1,24400.0,25.4268,25.4343,25.4045,25.4119,24400.0
2010-01-20 13:45:00,34.1,34.15,34.09,34.11,35700.0,25.4119,25.4492,25.4045,25.4194,35700.0
2010-01-20 13:50:00,34.12,34.21,34.12,34.18,49300.0,25.4268,25.4939,25.4268,25.4716,49300.0
2010-01-20 13:55:00,34.19,34.19,34.15,34.17,10000.0,25.479,25.479,25.4492,25.4641,10000.0
2010-01-20 14:00:00,34.16,34.21,34.16,34.19,19500.0,25.4566,25.4939,25.4566,25.479,19500.0
2010-01-20 14:05:00,34.19,34.19,34.15,34.18,20800.0,25.479,25.479,25.4492,25.4716,20800.0
2010-01-20 14:10:00,34.18,34.23,34.18,34.22,82800.0,25.4716,25.5088,25.4716,25.5014,82800.0
2010-01-20 14:15:00,34.22,34.23,34.19,34.19,68500.0,25.5014,25.5088,25.479,25.479,68500.0
2010-01-20 14:20:00,34.2,34.23,34.19,34.22,29600.0,25.4865,25.5088,25.479,25.5014,29600.0
2010-01-20 14:25:00,34.23,34.25,34.2,34.21,22600.0,25.5088,25.5237,25.4865,25.4939,22600.0
2010-01-20 14:30:00,34.22,34.22,34.18,34.21,41800.0,25.5014,25.5014,25.4716,25.4939,41800.0
2010-01-20 14:35:00,34.23,34.29,34.22,34.25,25800.0,25.5088,25.5535,25.5014,25.5237,25800.0
2010-01-20 14:40:00,34.25,34.26,34.22,34.22,23900.0,25.5237,25.5312,25.5014,25.5014,23900.0
2010-01-20 14:45:00,34.23,34.28,34.22,34.23,31600.0,25.5088,25.5461,25.5014,25.5088,31600.0
2010-01-20 14:50:00,34.23,34.26,34.22,34.25,17100.0,25.5088,25.5312,25.5014,25.5237,17100.0
2010-01-20 14:55:00,34.25,34.27,34.23,34.25,19700.0,25.5237,25.5386,25.5088,25.5237,19700.0
2010-01-20 15:00:00,34.24,34.27,34.23,34.27,34900.0,25.5163,25.5386,25.5088,25.5386,34900.0
2010-01-20 15:05:00,34.26,34.27,34.22,34.22,57900.0,25.5312,25.5386,25.5014,25.5014,57900.0
2010-01-20 15:10:00,34.22,34.28,34.22,34.26,26700.0,25.5014,25.5461,25.5014,25.5312,26700.0
2010-01-20 15:15:00,34.26,34.29,34.25,34.27,32400.0,25.5312,25.5535,25.5237,25.5386,32400.0
2010-01-20 15:20:00,34.27,34.32,34.23,34.28,57000.0,25.5386,25.5759,25.5088,25.5461,57000.0
2010-01-20 15:25:00,34.28,34.28,34.22,34.26,52900.0,25.5461,25.5461,25.5014,25.5312,52900.0
2010-01-20 15:30:00,34.26,34.29,34.22,34.24,87100.0,25.5312,25.5535,25.5014,25.5163,87100.0
2010-01-20 15:35:00,34.24,34.26,34.22,34.23,60000.0,25.5163,25.5312,25.5014,25.5088,60000.0
2010-01-20 15:40:00,34.23,34.3,34.21,34.3,96900.0,25.5088,25.561,25.4939,25.561,96900.0
2010-01-20 15:45:00,34.29,34.35,34.29,34.34,87500.0,25.5535,25.5982,25.5535,25.5908,87500.0
2010-01-20 15:50:00,34.34,34.34,34.25,34.25,93100.0,25.5908,25.5908,25.5237,25.5237,93100.0
2010-01-20 15:55:00,34.25,34.32,34.25,34.3,178800.0,25.5237,25.5759,25.5237,25.561,178800.0
2010-01-21 09:30:00,35.13,35.21,34.93,35.1,175700.0,26.1795,26.2391,26.0305,26.1572,175700.0
2010-01-21 09:35:00,35.08,35.14,34.98,35.05,105400.0,26.1422,26.187,26.0677,26.1199,105400.0
2010-01-21 09:40:00,35.05,35.15,35.03,35.06,92900.0,26.1199,26.1944,26.105,26.1273,92900.0
2010-01-21 09:45:00,35.03,35.09,35.02,35.08,140400.0,26.105,26.1497,26.0975,26.1422,140400.0
2010-01-21 09:50:00,35.09,35.19,35.06,35.11,109900.0,26.1497,26.2242,26.1273,26.1646,109900.0
2010-01-21 09:55:00,35.12,35.3,35.12,35.21,78600.0,26.1721,26.3062,26.1721,26.2391,78600.0
2010-01-21 10:00:00,35.23,35.38,35.12,35.34,134800.0,26.254,26.3658,26.1721,26.336,134800.0
2010-01-21 10:05:00,35.34,35.4,35.27,35.27,70500.0,26.336,26.3807,26.2838,26.2838,70500.0
2010-01-21 10:10:00,35.28,35.3,35.15,35.16,101100.0,26.2913,26.3062,26.1944,26.2019,101100.0
2010-01-21 10:15:00,35.17,35.19,35.13,35.18,96500.0,26.2093,26.2242,26.1795,26.2168,96500.0
2010-01-21 10:20:00,35.15,35.18,34.92,34.97,116800.0,26.1944,26.2168,26.023,26.0603,116800.0
2010-01-21 10:25:00,34.97,35.02,34.9,34.93,119000.0,26.0603,26.0975,26.0081,26.0305,119000.0
2010-01-21 10:30:00,34.91,35.01,34.77,34.84,154200.0,26.0156,26.0901,25.9112,25.9634,154200.0
2010-01-21 10:35:00,34.83,34.86,34.73,34.74,85400.0,25.9559,25.9783,25.8814,25.8889,85400.0
2010-01-21 10:40:00,34.74,34.82,34.73,34.74,79700.0,25.8889,25.9485,25.8814,25.8889,79700.0
2010-01-21 10:45:00,34.74,34.75,34.69,34.73,48900.0,25.8889,25.8963,25.8516,25.8814,48900.0
2010-01-21 10:50:00,34.73,34.77,34.59,34.6,73000.0,25.8814,25.9112,25.7771,25.7845,73000.0
2010-01-21 10:55:00,34.61,34.8,34.6,34.75,43200.0,25.792,25.9336,25.7845,25.8963,43200.0
2010-01-21 11:00:00,34.76,34.88,34.74,34.8,56400.0,25.9038,25.9932,25.8889,25.9336,56400.0
2010-01-21 11:05:00,34.81,34.81,34.61,34.62,77200.0,25.941,25.941,25.792,25.7994,77200.0
2010-01-21 11:10:00,34.64,34.7,34.63,34.69,30200.0,25.8144,25.8591,25.8069,25.8516,30200.0
2010-01-21 11:15:00,34.69,34.73,34.61,34.64,42700.0,25.8516,25.8814,25.792,25.8144,42700.0
2010-01-21 11:20:00,34.66,34.73,34.63,34.72,45700.0,25.8293,25.8814,25.8069,25.874,45700.0
2010-01-21 11:25:00,34.73,34.77,34.66,34.68,122300.0,25.8814,25.9112,25.8293,25.8442,122300.0
2010-01-21 11:30:00,34.68,34.72,34.59,34.71,146200.0,25.8442,25.874,25.7771,25.8665,146200.0
2010-01-21 11:35:00,34.7,34.74,34.61,34.65,56800.0,25.8591,25.8889,25.792,25.8218,56800.0
2010-01-21 11:40:00,34.65,34.67,34.35,34.35,44700.0,25.8218,25.8367,25.5982,25.5982,44700.0
2010-01-21 11:45:00,34.35,34.5,34.34,34.37,107600.0,25.5982,25.71,25.5908,25.6131,107600.0
2010-01-21 11:50:00,34.37,34.52,34.36,34.42,166900.0,25.6131,25.7249,25.6057,25.6504,166900.0
2010-01-21 11:55:00,34.42,34.44,34.3,34.33,59200.0,25.6504,25.6653,25.561,25.5833,59200.0
2010-01-21 12:00:00,34.33,34.51,34.32,34.51,32600.0,25.5833,25.7175,25.5759,25.7175,32600.0
2010-01-21 12:05:00,34.5,34.55,34.46,34.5,39500.0,25.71,25.7473,25.6802,25.71,39500.0
2010-01-21 12:10:00,34.51,34.6,34.47,34.51,46200.0,25.7175,25.7845,25.6877,25.7175,46200.0
2010-01-21 12:15:00,34.52,34.54,34.45,34.47,18600.0,25.7249,25.7398,25.6728,25.6877,18600.0
2010-01-21 12:20:00,34.5,34.5,34.38,34.39,29500.0,25.71,25.71,25.6206,25.628,29500.0
2010-01-21 12:25:00,34.39,34.4,34.32,34.36,23500.0,25.628,25.6355,25.5759,25.6057,23500.0
2010-01-21 12:30:00,34.36,34.45,34.34,34.44,26500.0,25.6057,25.6728,25.5908,25.6653,26500.0
2010-01-21 12:35:00,34.44,34.45,34.4,34.43,17500.0,25.6653,25.6728,25.6355,25.6579,17500.0
2010-01-21 12:40:00,34.41,34.46,34.41,34.45,21600.0,25.643,25.6802,25.643,25.6728,21600.0
2010-01-21 12:45:00,34.46,34.47,34.39,34.44,21200.0,25.6802,25.6877,25.628,25.6653,21200.0
2010-01-21 12:50:00,34.45,34.45,34.38,34.44,25500.0,25.6728,25.6728,25.6206,25.6653,25500.0
2010-01-21 12:55:00,34.44,34.49,34.39,34.43,23400.0,25.6653,25.7026,25.628,25.6579,23400.0
2010-01-21 13:00:00,34.43,34.47,34.36,34.4,37000.0,25.6579,25.6877,25.6057,25.6355,37000.0
2010-01-21 13:05:00,34.4,34.4,34.26,34.28,79700.0,25.6355,25.6355,25.5312,25.5461,79700.0
2010-01-21 13:10:00,34.26,34.27,34.2,34.21,80800.0,25.5312,25.5386,25.4865,25.4939,80800.0
2010-01-21 13:15:00,34.21,34.22,34.17,34.19,74700.0,25.4939,25.5014,25.4641,25.479,74700.0
2010-01-21 13:20:00,34.19,34.27,34.18,34.24,49500.0,25.479,25.5386,25.4716,25.5163,49500.0
2010-01-21 13:25:00,34.24,34.29,34.19,34.2,35200.0,25.5163,25.5535,25.479,25.4865,35200.0
2010-01-21 13:30:00,34.2,34.29,34.18,34.28,70600.0,25.4865,25.5535,25.4716,25.5461,70600.0
2010-01-21 13:35:00,34.27,34.31,34.23,34.27,76000.0,25.5386,25.5684,25.5088,25.5386,76000.0
2010-01-21 13:40:00,34.27,34.34,34.27,34.33,39100.0,25.5386,25.5908,25.5386,25.5833,39100.0
2010-01-21 13:45:00,34.32,34.41,34.32,34.35,43400.0,25.5759,25.643,25.5759,25.5982,43400.0
2010-01-21 13:50:00,34.34,34.35,34.28,34.29,22600.0,25.5908,25.5982,25.5461,25.5535,22600.0
2010-01-21 13:55:00,34.28,34.31,34.28,34.3,18000.0,25.5461,25.5684,25.5461,25.561,18000.0
2010-01-21 14:00:00,34.29,34.3,34.23,34.26,31300.0,25.5535,25.561,25.5088,25.5312,31300.0
2010-01-21 14:05:00,34.26,34.28,34.18,34.2,52800.0,25.5312,25.5461,25.4716,25.4865,52800.0
2010-01-21 14:10:00,34.2,34.23,34.16,34.21,32800.0,25.4865,25.5088,25.4566,25.4939,32800.0
2010-01-21 14:15:00,34.2,34.27,34.2,34.27,16500.0,25.4865,25.5386,25.4865,25.5386,16500.0
2010-01-21 14:20:00,34.26,34.29,34.17,34.29,31600.0,25.5312,25.5535,25.4641,25.5535,31600.0
2010-01-21 14:25:00,34.29,34.34,34.22,34.32,46300.0,25.5535,25.5908,25.5014,25.5759,46300.0
2010-01-21 14:30:00,34.32,34.36,34.28,34.36,48700.0,25.5759,25.6057,25.5461,25.6057,48700.0
2010-01-21 14:35:00,34.37,34.4,34.32,34.4,52700.0,25.6131,25.6355,25.5759,25.6355,52700.0
2010-01-21 14:40:00,34.39,34.4,34.3,34.34,141800.0,25.628,25.6355,25.561,25.5908,141800.0
2010-01-21 14:45:00,34.34,34.38,34.29,34.38,45900.0,25.5908,25.6206,25.5535,25.6206,45900.0
2010-01-21 14:50:00,34.37,34.38,34.3,34.34,34300.0,25.6131,25.6206,25.561,25.5908,34300.0
2010-01-21 14:55:00,34.35,34.37,34.32,34.35,48200.0,25.5982,25.6131,25.5759,25.5982,48200.0
2010-01-21 15:00:00,34.35,34.35,34.29,34.29,65500.0,25.5982,25.5982,25.5535,25.5535,65500.0
2010-01-21 15:05:00,34.29,34.35,34.29,34.35,103900.0,25.5535,25.5982,25.5535,25.5982,103900.0
2010-01-21 15:10:00,34.35,34.35,34.28,34.35,40800.0,25.5982,25.5982,25.5461,25.5982,40800.0
2010-01-21 15:15:00,34.34,34.35,34.25,34.31,84200.0,25.5908,25.5982,25.5237,25.5684,84200.0
2010-01-21 15:20:00,34.31,34.33,34.25,34.28,54800.0,25.5684,25.5833,25.5237,25.5461,54800.0
2010-01-21 15:25:00,34.27,34.29,34.22,34.24,76200.0,25.5386,25.5535,25.5014,25.5163,76200.0
2010-01-21 15:30:00,34.24,34.29,34.23,34.29,80500.0,25.5163,25.5535,25.5088,25.5535,80500.0
2010-01-21 15:35:00,34.28,34.29,34.18,34.23,117600.0,25.5461,25.5535,25.4716,25.5088,117600.0
2010-01-21 15:40:00,34.23,34.29,34.23,34.26,81100.0,25.5088,25.5535,25.5088,25.5312,81100.0
2010-01-21 15:45:00,34.25,34.36,34.25,34.3,132800.0,25.5237,25.6057,25.5237,25.561,132800.0
2010-01-21 15:50:00,34.31,34.31,34.2,34.22,113500.0,25.5684,25.5684,25.4865,25.5014,113500.0
2010-01-21 15:55:00,34.23,34.23,34.14,34.17,182900.0,25.5088,25.5088,25.4417,25.4641,182900.0
2010-01-22 09:30:00,33.98,33.98,33.73,33.94,126100.0,25.3225,25.3225,25.1362,25.2927,126100.0
2010-01-22 09:35:00,33.98,34.09,33.9,34.01,89000.0,25.3225,25.4045,25.2629,25.3449,89000.0
2010-01-22 09:40:00,34.0,34.04,33.88,33.99,91100.0,25.3374,25.3672,25.248,25.33,91100.0
2010-01-22 09:45:00,33.99,33.99,33.83,33.9,75400.0,25.33,25.33,25.2107,25.2629,75400.0
2010-01-22 09:50:00,33.89,33.94,33.77,33.81,87400.0,25.2554,25.2927,25.166,25.1958,87400.0
2010-01-22 09:55:00,33.82,33.9,33.76,33.85,90300.0,25.2033,25.2629,25.1586,25.2256,90300.0
2010-01-22 10:00:00,33.85,33.88,33.78,33.78,56500.0,25.2256,25.248,25.1735,25.1735,56500.0
2010-01-22 10:05:00,33.78,33.78,33.62,33.62,82900.0,25.1735,25.1735,25.0542,25.0542,82900.0
2010-01-22 10:10:00,33.64,33.68,33.59,33.6,61900.0,25.0691,25.0989,25.0319,25.0393,61900.0
2010-01-22 10:15:00,33.59,33.62,33.52,33.54,86900.0,25.0319,25.0542,24.9797,24.9946,86900.0
2010-01-22 10:20:00,33.55,33.61,33.52,33.61,96500.0,25.0021,25.0468,24.9797,25.0468,96500.0
2010-01-22 10:25:00,33.6,33.75,33.58,33.74,63900.0,25.0393,25.1511,25.0244,25.1437,63900.0
2010-01-22 10:30:00,33.74,33.79,33.72,33.78,49800.0,25.1437,25.1809,25.1288,25.1735,49800.0
2010-01-22 10:35:00,33.78,33.86,33.77,33.81,32000.0,25.1735,25.2331,25.166,25.1958,32000.0
2010-01-22 10:40:00,33.81,33.91,33.8,33.86,40500.0,25.1958,25.2703,25.1884,25.2331,40500.0
2010-01-22 10:45:00,33.87,33.89,33.8,33.8,38900.0,25.2405,25.2554,25.1884,25.1884,38900.0
2010-01-22 10:50:00,33.81,33.82,33.76,33.8,19900.0,25.1958,25.2033,25.1586,25.1884,19900.0
2010-01-22 10:55:00,33.8,33.9,33.78,33.9,15700.0,25.1884,25.2629,25.1735,25.2629,15700.0
2010-01-22 11:00:00,33.88,34.03,33.88,33.98,38000.0,25.248,25.3598,25.248,25.3225,38000.0
2010-01-22 11:05:00,33.98,33.99,33.87,33.87,19400.0,25.3225,25.33,25.2405,25.2405,19400.0
2010-01-22 11:10:00,33.87,33.9,33.81,33.86,52400.0,25.2405,25.2629,25.1958,25.2331,52400.0
2010-01-22 11:15:00,33.86,33.86,33.79,33.82,46000.0,25.2331,25.2331,25.1809,25.2033,46000.0
2010-01-22 11:20:00,33.83,33.87,33.82,33.82,41600.0,25.2107,25.2405,25.2033,25.2033,41600.0
2010-01-22 11:25:00,33.85,33.88,33.8,33.83,33000.0,25.2256,25.248,25.1884,25.2107,33000.0
2010-01-22 11:30:00,33.84,33.85,33.79,33.84,26000.0,25.2182,25.2256,25.1809,25.2182,26000.0
2010-01-22 11:35:00,33.85,33.85,33.75,33.77,49400.0,25.2256,25.2256,25.1511,25.166,49400.0
2010-01-22 11:40:00,33.78,33.78,33.73,33.74,31100.0,25.1735,25.1735,25.1362,25.1437,31100.0
2010-01-22 11:45:00,33.74,33.74,33.67,33.69,19700.0,25.1437,25.1437,25.0915,25.1064,19700.0
2010-01-22 11:50:00,33.7,33.72,33.65,33.67,27300.0,25.1138,25.1288,25.0766,25.0915,27300.0
2010-01-22 11:55:00,33.65,33.7,33.61,33.69,18200.0,25.0766,25.1138,25.0468,25.1064,18200.0
2010-01-22 12:00:00,33.69,33.74,33.69,33.74,35500.0,25.1064,25.1437,25.1064,25.1437,35500.0
2010-01-22 12:05:00,33.73,33.74,33.69,33.69,31300.0,25.1362,25.1437,25.1064,25.1064,31300.0
2010-01-22 12:10:00,33.69,33.74,33.69,33.74,46600.0,25.1064,25.1437,25.1064,25.1437,46600.0
2010-01-22 12:15:00,33.74,33.85,33.73,33.85,21100.0,25.1437,25.2256,25.1362,25.2256,21100.0
2010-01-22 12:20:00,33.85,33.87,33.82,33.84,16500.0,25.2256,25.2405,25.2033,25.2182,16500.0
2010-01-22 12:25:00,33.84,33.9,33.83,33.89,22100.0,25.2182,25.2629,25.2107,25.2554,22100.0
2010-01-22 12:30:00,33.9,33.92,33.87,33.92,13300.0,25.2629,25.2778,25.2405,25.2778,13300.0
2010-01-22 12:35:00,33.91,33.94,33.87,33.87,8800.0,25.2703,25.2927,25.2405,25.2405,8800.0
2010-01-22 12:40:00,33.86,33.92,33.84,33.91,35700.0,25.2331,25.2778,25.2182,25.2703,35700.0
2010-01-22 12:45:00,33.91,33.92,33.85,33.86,13900.0,25.2703,25.2778,25.2256,25.2331,13900.0
2010-01-22 12:50:00,33.86,33.9,33.8,33.83,20600.0,25.2331,25.2629,25.1884,25.2107,20600.0
2010-01-22 12:55:00,33.83,33.85,33.81,33.82,9600.0,25.2107,25.2256,25.1958,25.2033,9600.0
2010-01-22 13:00:00,33.82,33.83,33.8,33.8,17400.0,25.2033,25.2107,25.1884,25.1884,17400.0
2010-01-22 13:05:00,33.81,33.85,33.78,33.8,13900.0,25.1958,25.2256,25.1735,25.1884,13900.0
2010-01-22 13:10:00,33.81,33.83,33.79,33.82,5600.0,25.1958,25.2107,25.1809,25.2033,5600.0
2010-01-22 13:15:00,33.81,33.85,33.78,33.85,19700.0,25.1958,25.2256,25.1735,25.2256,19700.0
2010-01-22 13:20:00,33.84,33.89,33.83,33.83,11000.0,25.2182,25.2554,25.2107,25.2107,11000.0
2010-01-22 13:25:00,33.82,33.83,33.78,33.82,21200.0,25.2033,25.2107,25.1735,25.2033,21200.0
2010-01-22 13:30:00,33.82,33.86,33.8,33.85,13800.0,25.2033,25.2331,25.1884,25.2256,13800.0
2010-01-22 13:35:00,33.85,33.86,33.7,33.7,25100.0,25.2256,25.2331,25.1138,25.1138,25100.0
2010-01-22 13:40:00,33.7,33.74,33.69,33.73,24100.0,25.1138,25.1437,25.1064,25.1362,24100.0
2010-01-22 13:45:00,33.74,33.75,33.67,33.72,15300.0,25.1437,25.1511,25.0915,25.1288,15300.0
2010-01-22 13:50:00,33.73,33.74,33.71,33.74,12000.0,25.1362,25.1437,25.1213,25.1437,12000.0
2010-01-22 13:55:00,33.73,33.8,33.72,33.76,26000.0,25.1362,25.1884,25.1288,25.1586,26000.0
2010-01-22 14:00:00,33.76,33.8,33.75,33.75,20200.0,25.1586,25.1884,25.1511,25.1511,20200.0
2010-01-22 14:05:00,33.75,33.76,33.72,33.73,17600.0,25.1511,25.1586,25.1288,25.1362,17600.0
2010-01-22 14:10:00,33.73,33.81,33.67,33.78,36900.0,25.1362,25.1958,25.0915,25.1735,36900.0
2010-01-22 14:15:00,33.78,33.78,33.74,33.74,11500.0,25.1735,25.1735,25.1437,25.1437,11500.0
2010-01-22 14:20:00,33.74,33.75,33.7,33.71,13100.0,25.1437,25.1511,25.1138,25.1213,13100.0
2010-01-22 14:25:00,33.7,33.74,33.68,33.72,24100.0,25.1138,25.1437,25.0989,25.1288,24100.0
2010-01-22 14:30:00,33.72,33.73,33.68,33.72,140300.0,25.1288,25.1362,25.0989,25.1288,140300.0
2010-01-22 14:35:00,33.71,33.74,33.65,33.65,28800.0,25.1213,25.1437,25.0766,25.0766,28800.0
2010-01-22 14:40:00,33.65,33.69,33.59,33.69,33700.0,25.0766,25.1064,25.0319,25.1064,33700.0
2010-01-22 14:45:00,33.7,33.7,33.59,33.6,35500.0,25.1138,25.1138,25.0319,25.0393,35500.0
2010-01-22 14:50:00,33.58,33.61,33.56,33.6,34100.0,25.0244,25.0468,25.0095,25.0393,34100.0
2010-01-22 14:55:00,33.6,33.61,33.54,33.54,40400.0,25.0393,25.0468,24.9946,24.9946,40400.0
2010-01-22 15:00:00,33.53,33.55,33.47,33.5,104600.0,24.9872,25.0021,24.9424,24.9648,104600.0
2010-01-22 15:05:00,33.5,33.5,33.4,33.42,86400.0,24.9648,24.9648,24.8903,24.9052,86400.0
2010-01-22 15:10:00,33.42,33.46,33.4,33.43,48700.0,24.9052,24.935,24.8903,24.9126,48700.0
2010-01-22 15:15:00,33.43,33.47,33.3,33.32,52000.0,24.9126,24.9424,24.8158,24.8307,52000.0
2010-01-22 15:20:00,33.35,33.43,33.28,33.43,145100.0,24.853,24.9126,24.8009,24.9126,145100.0
2010-01-22 15:25:00,33.42,33.47,33.4,33.45,69800.0,24.9052,24.9424,24.8903,24.9275,69800.0
2010-01-22 15:30:00,33.44,33.53,33.43,33.52,69400.0,24.9201,24.9872,24.9126,24.9797,69400.0
2010-01-22 15:35:00,33.52,33.53,33.42,33.43,81500.0,24.9797,24.9872,24.9052,24.9126,81500.0
2010-01-22 15:40:00,33.43,33.48,33.42,33.43,119600.0,24.9126,24.9499,24.9052,24.9126,119600.0
2010-01-22 15:45:00,33.44,33.45,33.29,33.35,117200.0,24.9201,24.9275,24.8083,24.853,117200.0
2010-01-22 15:50:00,33.33,33.39,33.32,33.39,144700.0,24.8381,24.8828,24.8307,24.8828,144700.0
2010-01-22 15:55:00,33.39,33.39,33.3,33.3,204600.0,24.8828,24.8828,24.8158,24.8158,204600.0
2010-01-25 09:30:00,34.17,34.17,33.85,33.86,82200.0,25.4641,25.4641,25.2256,25.2331,82200.0
2010-01-25 09:35:00,33.87,33.91,33.8,33.88,54700.0,25.2405,25.2703,25.1884,25.248,54700.0
2010-01-25 09:40:00,33.84,33.93,33.8,33.88,35300.0,25.2182,25.2852,25.1884,25.248,35300.0
2010-01-25 09:45:00,33.88,33.91,33.82,33.85,55000.0,25.248,25.2703,25.2033,25.2256,55000.0
2010-01-25 09:50:00,33.86,33.89,33.83,33.86,49300.0,25.2331,25.2554,25.2107,25.2331,49300.0
2010-01-25 09:55:00,33.87,33.9,33.81,33.81,63200.0,25.2405,25.2629,25.1958,25.1958,63200.0
2010-01-25 10:00:00,33.81,33.96,33.77,33.88,102000.0,25.1958,25.3076,25.166,25.248,102000.0
2010-01-25 10:05:00,33.86,33.91,33.78,33.79,47300.0,25.2331,25.2703,25.1735,25.1809,47300.0
2010-01-25 10:10:00,33.79,33.82,33.73,33.73,24100.0,25.1809,25.2033,25.1362,25.1362,24100.0
2010-01-25 10:15:00,33.75,33.91,33.75,33.85,61900.0,25.1511,25.2703,25.1511,25.2256,61900.0
2010-01-25 10:20:00,33.85,33.88,33.83,33.87,38400.0,25.2256,25.248,25.2107,25.2405,38400.0
2010-01-25 10:25:00,33.87,33.93,33.84,33.84,43700.0,25.2405,25.2852,25.2182,25.2182,43700.0
2010-01-25 10:30:00,33.84,33.89,33.81,33.85,37400.0,25.2182,25.2554,25.1958,25.2256,37400.0
2010-01-25 10:35:00,33.86,33.86,33.73,33.79,28300.0,25.2331,25.2331,25.1362,25.1809,28300.0
2010-01-25 10:40:00,33.79,33.79,33.72,33.74,25400.0,25.1809,25.1809,25.1288,25.1437,25400.0
2010-01-25 10:45:00,33.73,33.76,33.7,33.73,38800.0,25.1362,25.1586,25.1138,25.1362,38800.0
2010-01-25 10:50:00,33.73,33.86,33.73,33.83,62000.0,25.1362,25.2331,25.1362,25.2107,62000.0
2010-01-25 10:55:00,33.83,33.89,33.81,33.82,60000.0,25.2107,25.2554,25.1958,25.2033,60000.0
2010-01-25 11:00:00,33.81,33.85,33.71,33.73,42800.0,25.1958,25.2256,25.1213,25.1362,42800.0
2010-01-25 11:05:00,33.71,33.72,33.62,33.65,82700.0,25.1213,25.1288,25.0542,25.0766,82700.0
2010-01-25 11:10:00,33.67,33.67,33.61,33.64,42000.0,25.0915,25.0915,25.0468,25.0691,42000.0
2010-01-25 11:15:00,33.65,33.77,33.65,33.76,68700.0,25.0766,25.166,25.0766,25.1586,68700.0
2010-01-25 11:20:00,33.76,33.83,33.74,33.75,32300.0,25.1586,25.2107,25.1437,25.1511,32300.0
2010-01-25 11:25:00,33.75,33.81,33.74,33.77,65500.0,25.1511,25.1958,25.1437,25.166,65500.0
2010-01-25 11:30:00,33.77,33.8,33.71,33.72,29500.0,25.166,25.1884,25.1213,25.1288,29500.0
2010-01-25 11:35:00,33.72,33.72,33.59,33.63,35700.0,25.1288,25.1288,25.0319,25.0617,35700.0
2010-01-25 11:40:00,33.64,33.69,33.61,33.62,26000.0,25.0691,25.1064,25.0468,25.0542,26000.0
2010-01-25 11:45:00,33.62,33.62,33.57,33.6,27400.0,25.0542,25.0542,25.017,25.0393,27400.0
2010-01-25 11:50:00,33.6,33.72,33.59,33.67,29800.0,25.0393,25.1288,25.0319,25.0915,29800.0
2010-01-25 11:55:00,33.67,33.71,33.62,33.62,15600.0,25.0915,25.1213,25.0542,25.0542,15600.0
2010-01-25 12:00:00,33.62,33.66,33.61,33.66,15100.0,25.0542,25.084,25.0468,25.084,15100.0
2010-01-25 12:05:00,33.66,33.68,33.6,33.6,17300.0,25.084,25.0989,25.0393,25.0393,17300.0
2010-01-25 12:10:00,33.61,33.68,33.61,33.65,20200.0,25.0468,25.0989,25.0468,25.0766,20200.0
2010-01-25 12:15:00,33.65,33.67,33.62,33.66,15800.0,25.0766,25.0915,25.0542,25.084,15800.0
2010-01-25 12:20:00,33.66,33.73,33.66,33.73,11600.0,25.084,25.1362,25.084,25.1362,11600.0
2010-01-25 12:25:00,33.73,33.73,33.68,33.68,22300.0,25.1362,25.1362,25.0989,25.0989,22300.0
2010-01-25 12:30:00,33.69,33.7,33.63,33.65,25200.0,25.1064,25.1138,25.0617,25.0766,25200.0
2010-01-25 12:35:00,33.65,33.66,33.64,33.66,9100.0,25.0766,25.084,25.0691,25.084,9100.0
2010-01-25 12:40:00,33.66,33.66,33.63,33.66,15500.0,25.084,25.084,25.0617,25.084,15500.0
2010-01-25 12:45:00,33.65,33.65,33.6,33.63,15000.0,25.0766,25.0766,25.0393,25.0617,15000.0
2010-01-25 12:50:00,33.64,33.64,33.6,33.62,11200.0,25.0691,25.0691,25.0393,25.0542,11200.0
2010-01-25 12:55:00,33.62,33.65,33.61,33.62,17000.0,25.0542,25.0766,25.0468,25.0542,17000.0
2010-01-25 13:00:00,33.62,33.67,33.61,33.65,12700.0,25.0542,25.0915,25.0468,25.0766,12700.0
2010-01-25 13:05:00,33.65,33.65,33.58,33.59,8600.0,25.0766,25.0766,25.0244,25.0319,8600.0
2010-01-25 13:10:00,33.6,33.63,33.59,33.62,10300.0,25.0393,25.0617,25.0319,25.0542,10300.0
2010-01-25 13:15:00,33.63,33.64,33.63,33.64,6600.0,25.0617,25.0691,25.0617,25.0691,6600.0
2010-01-25 13:20:00,33.64,33.64,33.59,33.61,33300.0,25.0691,25.0691,25.0319,25.0468,33300.0
2010-01-25 13:25:00,33.6,33.61,33.54,33.57,12400.0,25.0393,25.0468,24.9946,25.017,12400.0
2010-01-25 13:30:00,33.57,33.58,33.45,33.45,47000.0,25.017,25.0244,24.9275,24.9275,47000.0
2010-01-25 13:35:00,33.44,33.49,33.44,33.49,25100.0,24.9201,24.9574,24.9201,24.9574,25100.0
2010-01-25 13:40:00,33.49,33.53,33.49,33.52,16900.0,24.9574,24.9872,24.9574,24.9797,16900.0
2010-01-25 13:45:00,33.51,33.53,33.51,33.53,18800.0,24.9723,24.9872,24.9723,24.9872,18800.0
2010-01-25 13:50:00,33.52,33.52,33.48,33.51,12800.0,24.9797,24.9797,24.9499,24.9723,12800.0
2010-01-25 13:55:00,33.52,33.58,33.52,33.56,31500.0,24.9797,25.0244,24.9797,25.0095,31500.0
2010-01-25 14:00:00,33.56,33.6,33.56,33.6,23800.0,25.0095,25.0393,25.0095,25.0393,23800.0
2010-01-25 14:05:00,33.6,33.6,33.57,33.59,13400.0,25.0393,25.0393,25.017,25.0319,13400.0
2010-01-25 14:10:00,33.59,33.6,33.57,33.58,17400.0,25.0319,25.0393,25.017,25.0244,17400.0
2010-01-25 14:15:00,33.57,33.58,33.53,33.54,19900.0,25.017,25.0244,24.9872,24.9946,19900.0
2010-01-25 14:20:00,33.54,33.55,33.52,33.53,12900.0,24.9946,25.0021,24.9797,24.9872,12900.0
2010-01-25 14:25:00,33.52,33.54,33.51,33.54,22100.0,24.9797,24.9946,24.9723,24.9946,22100.0
2010-01-25 14:30:00,33.53,33.55,33.52,33.54,25400.0,24.9872,25.0021,24.9797,24.9946,25400.0
2010-01-25 14:35:00,33.54,33.55,33.51,33.54,27400.0,24.9946,25.0021,24.9723,24.9946,27400.0
2010-01-25 14:40:00,33.53,33.59,33.53,33.59,19500.0,24.9872,25.0319,24.9872,25.0319,19500.0
2010-01-25 14:45:00,33.59,33.6,33.56,33.56,13100.0,25.0319,25.0393,25.0095,25.0095,13100.0
2010-01-25 14:50:00,33.56,33.62,33.56,33.59,20600.0,25.0095,25.0542,25.0095,25.0319,20600.0
2010-01-25 14:55:00,33.59,33.65,33.59,33.65,33700.0,25.0319,25.0766,25.0319,25.0766,33700.0
2010-01-25 15:00:00,33.65,33.65,33.6,33.61,18100.0,25.0766,25.0766,25.0393,25.0468,18100.0
2010-01-25 15:05:00,33.6,33.62,33.56,33.57,28600.0,25.0393,25.0542,25.0095,25.017,28600.0
2010-01-25 15:10:00,33.57,33.61,33.56,33.58,29100.0,25.017,25.0468,25.0095,25.0244,29100.0
2010-01-25 15:15:00,33.59,33.61,33.57,33.58,23100.0,25.0319,25.0468,25.017,25.0244,23100.0
2010-01-25 15:20:00,33.58,33.58,33.55,33.55,16100.0,25.0244,25.0244,25.0021,25.0021,16100.0
2010-01-25 15:25:00,33.55,33.56,33.53,33.55,30900.0,25.0021,25.0095,24.9872,25.0021,30900.0
2010-01-25 15:30:00,33.56,33.6,33.55,33.6,42000.0,25.0095,25.0393,25.0021,25.0393,42000.0
2010-01-25 15:35:00,33.6,33.62,33.58,33.59,36500.0,25.0393,25.0542,25.0244,25.0319,36500.0
2010-01-25 15:40:00,33.59,33.6,33.54,33.54,43300.0,25.0319,25.0393,24.9946,24.9946,43300.0
2010-01-25 15:45:00,33.55,33.59,33.54,33.55,65000.0,25.0021,25.0319,24.9946,25.0021,65000.0
2010-01-25 15:50:00,33.55,33.59,33.55,33.56,78100.0,25.0021,25.0319,25.0021,25.0095,78100.0
2010-01-25 15:55:00,33.57,33.64,33.56,33.57,162700.0,25.017,25.0691,25.0095,25.017,162700.0
2010-01-26 09:30:00,34.01,34.01,33.68,33.84,92100.0,25.3449,25.3449,25.0989,25.2182,92100.0
2010-01-26 09:35:00,33.83,33.92,33.82,33.85,47100.0,25.2107,25.2778,25.2033,25.2256,47100.0
2010-01-26 09:40:00,33.85,33.86,33.73,33.76,42600.0,25.2256,25.2331,25.1362,25.1586,42600.0
2010-01-26 09:45:00,33.76,33.84,33.72,33.78,45200.0,25.1586,25.2182,25.1288,25.1735,45200.0
2010-01-26 09:50:00,33.78,33.78,33.69,33.7,38000.0,25.1735,25.1735,25.1064,25.1138,38000.0
2010-01-26 09:55:00,33.7,33.75,33.67,33.73,46400.0,25.1138,25.1511,25.0915,25.1362,46400.0
2010-01-26 10:00:00,33.74,33.84,33.71,33.81,64900.0,25.1437,25.2182,25.1213,25.1958,64900.0
2010-01-26 10:05:00,33.8,34.0,33.8,33.98,64400.0,25.1884,25.3374,25.1884,25.3225,64400.0
2010-01-26 10:10:00,33.98,34.03,33.98,34.02,61100.0,25.3225,25.3598,25.3225,25.3523,61100.0
2010-01-26 10:15:00,34.02,34.07,33.99,34.01,33100.0,25.3523,25.3896,25.33,25.3449,33100.0
2010-01-26 10:20:00,34.01,34.07,34.0,34.02,42900.0,25.3449,25.3896,25.3374,25.3523,42900.0
2010-01-26 10:25:00,34.03,34.05,33.96,33.97,44200.0,25.3598,25.3747,25.3076,25.3151,44200.0
2010-01-26 10:30:00,33.97,34.02,33.97,34.02,32300.0,25.3151,25.3523,25.3151,25.3523,32300.0
2010-01-26 10:35:00,34.01,34.03,33.94,33.96,25300.0,25.3449,25.3598,25.2927,25.3076,25300.0
2010-01-26 10:40:00,33.94,34.05,33.93,34.05,40500.0,25.2927,25.3747,25.2852,25.3747,40500.0
2010-01-26 10:45:00,34.05,34.1,33.99,34.03,45800.0,25.3747,25.4119,25.33,25.3598,45800.0
2010-01-26 10:50:00,34.04,34.09,33.99,34.01,50100.0,25.3672,25.4045,25.33,25.3449,50100.0
2010-01-26 10:55:00,34.0,34.03,33.96,33.99,24500.0,25.3374,25.3598,25.3076,25.33,24500.0
2010-01-26 11:00:00,34.0,34.05,33.98,34.05,20200.0,25.3374,25.3747,25.3225,25.3747,20200.0
2010-01-26 11:05:00,34.04,34.06,34.02,34.06,32500.0,25.3672,25.3821,25.3523,25.3821,32500.0
2010-01-26 11:10:00,34.05,34.09,34.03,34.08,28000.0,25.3747,25.4045,25.3598,25.397,28000.0
2010-01-26 11:15:00,34.07,34.09,34.04,34.07,46000.0,25.3896,25.4045,25.3672,25.3896,46000.0
2010-01-26 11:20:00,34.06,34.1,34.06,34.08,25300.0,25.3821,25.4119,25.3821,25.397,25300.0
2010-01-26 11:25:00,34.07,34.08,34.04,34.08,33400.0,25.3896,25.397,25.3672,25.397,33400.0
2010-01-26 11:30:00,34.08,34.11,34.07,34.1,49200.0,25.397,25.4194,25.3896,25.4119,49200.0
2010-01-26 11:35:00,34.09,34.14,34.09,34.1,47900.0,25.4045,25.4417,25.4045,25.4119,47900.0
2010-01-26 11:40:00,34.1,34.1,34.0,34.0,18200.0,25.4119,25.4119,25.3374,25.3374,18200.0
2010-01-26 11:45:00,34.0,34.03,33.99,34.0,8100.0,25.3374,25.3598,25.33,25.3374,8100.0
2010-01-26 11:50:00,34.0,34.02,33.98,34.01,13000.0,25.3374,25.3523,25.3225,25.3449,13000.0
2010-01-26 11:55:00,34.02,34.02,33.89,33.9,16300.0,25.3523,25.3523,25.2554,25.2629,16300.0
2010-01-26 12:00:00,33.9,33.93,33.9,33.92,12200.0,25.2629,25.2852,25.2629,25.2778,12200.0
2010-01-26 12:05:00,33.92,33.93,33.88,33.89,22100.0,25.2778,25.2852,25.248,25.2554,22100.0
2010-01-26 12:10:00,33.89,33.93,33.89,33.9,10600.0,25.2554,25.2852,25.2554,25.2629,10600.0
2010-01-26 12:15:00,33.9,33.92,33.88,33.88,22800.0,25.2629,25.2778,25.248,25.248,22800.0
2010-01-26 12:20:00,33.88,33.89,33.79,33.8,46700.0,25.248,25.2554,25.1809,25.1884,46700.0
2010-01-26 12:25:00,33.79,33.81,33.77,33.81,20900.0,25.1809,25.1958,25.166,25.1958,20900.0
2010-01-26 12:30:00,33.81,33.83,33.78,33.79,22300.0,25.1958,25.2107,25.1735,25.1809,22300.0
2010-01-26 12:35:00,33.79,33.86,33.78,33.86,27900.0,25.1809,25.2331,25.1735,25.2331,27900.0
2010-01-26 12:40:00,33.86,33.92,33.84,33.88,18400.0,25.2331,25.2778,25.2182,25.248,18400.0
2010-01-26 12:45:00,33.88,33.9,33.86,33.87,10400.0,25.248,25.2629,25.2331,25.2405,10400.0
2010-01-26 12:50:00,33.87,33.89,33.86,33.88,8700.0,25.2405,25.2554,25.2331,25.248,8700.0
2010-01-26 12:55:00,33.88,33.9,33.88,33.9,11100.0,25.248,25.2629,25.248,25.2629,11100.0
2010-01-26 13:00:00,33.9,33.95,33.89,33.93,27400.0,25.2629,25.3002,25.2554,25.2852,27400.0
2010-01-26 13:05:00,33.94,33.95,33.93,33.94,23800.0,25.2927,25.3002,25.2852,25.2927,23800.0
2010-01-26 13:10:00,33.94,33.97,33.92,33.96,22900.0,25.2927,25.3151,25.2778,25.3076,22900.0
2010-01-26 13:15:00,33.96,33.96,33.89,33.89,13500.0,25.3076,25.3076,25.2554,25.2554,13500.0
2010-01-26 13:20:00,33.9,33.92,33.9,33.92,10300.0,25.2629,25.2778,25.2629,25.2778,10300.0
2010-01-26 13:25:00,33.91,33.92,33.86,33.9,16600.0,25.2703,25.2778,25.2331,25.2629,16600.0
2010-01-26 13:30:00,33.9,33.9,33.85,33.86,17300.0,25.2629,25.2629,25.2256,25.2331,17300.0
2010-01-26 13:35:00,33.87,33.93,33.87,33.91,20100.0,25.2405,25.2852,25.2405,25.2703,20100.0
2010-01-26 13:40:00,33.91,33.93,33.9,33.91,9100.0,25.2703,25.2852,25.2629,25.2703,9100.0
2010-01-26 13:45:00,33.9,33.93,33.9,33.9,11800.0,25.2629,25.2852,25.2629,25.2629,11800.0
2010-01-26 13:50:00,33.9,33.91,33.85,33.87,9300.0,25.2629,25.2703,25.2256,25.2405,9300.0
2010-01-26 13:55:00,33.87,33.88,33.85,33.87,9000.0,25.2405,25.248,25.2256,25.2405,9000.0
2010-01-26 14:00:00,33.87,33.9,33.85,33.85,11300.0,25.2405,25.2629,25.2256,25.2256,11300.0
2010-01-26 14:05:00,33.86,33.86,33.81,33.81,13000.0,25.2331,25.2331,25.1958,25.1958,13000.0
2010-01-26 14:10:00,33.82,33.83,33.8,33.83,9900.0,25.2033,25.2107,25.1884,25.2107,9900.0
2010-01-26 14:15:00,33.82,33.82,33.77,33.81,40000.0,25.2033,25.2033,25.166,25.1958,40000.0
2010-01-26 14:20:00,33.81,33.84,33.81,33.83,12000.0,25.1958,25.2182,25.1958,25.2107,12000.0
2010-01-26 14:25:00,33.82,33.83,33.74,33.74,16500.0,25.2033,25.2107,25.1437,25.1437,16500.0
2010-01-26 14:30:00,33.75,33.78,33.75,33.76,12800.0,25.1511,25.1735,25.1511,25.1586,12800.0
2010-01-26 14:35:00,33.77,33.79,33.7,33.72,20400.0,25.166,25.1809,25.1138,25.1288,20400.0
2010-01-26 14:40:00,33.72,33.78,33.72,33.76,17200.0,25.1288,25.1735,25.1288,25.1586,17200.0
2010-01-26 14:45:00,33.76,33.82,33.76,33.81,13400.0,25.1586,25.2033,25.1586,25.1958,13400.0
2010-01-26 14:50:00,33.82,33.85,33.81,33.84,20400.0,25.2033,25.2256,25.1958,25.2182,20400.0
2010-01-26 14:55:00,33.84,33.88,33.84,33.87,20900.0,25.2182,25.248,25.2182,25.2405,20900.0
2010-01-26 15:00:00,33.87,33.88,33.85,33.86,27100.0,25.2405,25.248,25.2256,25.2331,27100.0
2010-01-26 15:05:00,33.86,33.86,33.83,33.83,19700.0,25.2331,25.2331,25.2107,25.2107,19700.0
2010-01-26 15:10:00,33.83,33.85,33.82,33.84,34300.0,25.2107,25.2256,25.2033,25.2182,34300.0
2010-01-26 15:15:00,33.84,33.87,33.83,33.84,37300.0,25.2182,25.2405,25.2107,25.2182,37300.0
2010-01-26 15:20:00,33.85,33.86,33.79,33.79,59400.0,25.2256,25.2331,25.1809,25.1809,59400.0
2010-01-26 15:25:00,33.79,33.82,33.78,33.81,29600.0,25.1809,25.2033,25.1735,25.1958,29600.0
2010-01-26 15:30:00,33.81,33.87,33.73,33.75,84100.0,25.1958,25.2405,25.1362,25.1511,84100.0
2010-01-26 15:35:00,33.75,33.81,33.74,33.8,43500.0,25.1511,25.1958,25.1437,25.1884,43500.0
2010-01-26 15:40:00,33.81,33.82,33.71,33.73,111000.0,25.1958,25.2033,25.1213,25.1362,111000.0
2010-01-26 15:45:00,33.72,33.77,33.7,33.76,133000.0,25.1288,25.166,25.1138,25.1586,133000.0
2010-01-26 15:50:00,33.75,33.85,33.72,33.81,118800.0,25.1511,25.2256,25.1288,25.1958,118800.0
2010-01-26 15:55:00,33.82,33.83,33.76,33.76,200900.0,25.2033,25.2107,25.1586,25.1586,200900.0
2010-01-27 09:30:00,33.73,33.9,33.73,33.86,47800.0,25.1362,25.2629,25.1362,25.2331,47800.0
2010-01-27 09:35:00,33.88,33.92,33.8,33.82,25000.0,25.248,25.2778,25.1884,25.2033,25000.0
2010-01-27 09:40:00,33.82,33.88,33.71,33.8,33100.0,25.2033,25.248,25.1213,25.1884,33100.0
2010-01-27 09:45:00,33.78,33.86,33.75,33.78,39200.0,25.1735,25.2331,25.1511,25.1735,39200.0
2010-01-27 09:50:00,33.78,33.83,33.69,33.78,41900.0,25.1735,25.2107,25.1064,25.1735,41900.0
2010-01-27 09:55:00,33.8,33.82,33.75,33.82,30000.0,25.1884,25.2033,25.1511,25.2033,30000.0
2010-01-27 10:00:00,33.81,33.81,33.7,33.74,58100.0,25.1958,25.1958,25.1138,25.1437,58100.0
2010-01-27 10:05:00,33.74,33.74,33.59,33.68,73400.0,25.1437,25.1437,25.0319,25.0989,73400.0
2010-01-27 10:10:00,33.67,33.67,33.57,33.64,36500.0,25.0915,25.0915,25.017,25.0691,36500.0
2010-01-27 10:15:00,33.63,33.64,33.51,33.55,44300.0,25.0617,25.0691,24.9723,25.0021,44300.0
2010-01-27 10:20:00,33.56,33.6,33.48,33.54,52200.0,25.0095,25.0393,24.9499,24.9946,52200.0
2010-01-27 10:25:00,33.54,33.65,33.51,33.62,31800.0,24.9946,25.0766,24.9723,25.0542,31800.0
2010-01-27 10:30:00,33.64,33.67,33.59,33.65,52400.0,25.0691,25.0915,25.0319,25.0766,52400.0
2010-01-27 10:35:00,33.64,33.66,33.56,33.56,54600.0,25.0691,25.084,25.0095,25.0095,54600.0
2010-01-27 10:40:00,33.56,33.61,33.5,33.6,56500.0,25.0095,25.0468,24.9648,25.0393,56500.0
2010-01-27 10:45:00,33.6,33.61,33.54,33.58,42100.0,25.0393,25.0468,24.9946,25.0244,42100.0
2010-01-27 10:50:00,33.57,33.65,33.57,33.65,44900.0,25.017,25.0766,25.017,25.0766,44900.0
2010-01-27 10:55:00,33.64,33.78,33.63,33.73,43000.0,25.0691,25.1735,25.0617,25.1362,43000.0
2010-01-27 11:00:00,33.73,33.74,33.68,33.68,23900.0,25.1362,25.1437,25.0989,25.0989,23900.0
2010-01-27 11:05:00,33.68,33.73,33.68,33.7,26300.0,25.0989,25.1362,25.0989,25.1138,26300.0
2010-01-27 11:10:00,33.7,33.71,33.63,33.65,38700.0,25.1138,25.1213,25.0617,25.0766,38700.0
2010-01-27 11:15:00,33.65,33.67,33.59,33.67,37300.0,25.0766,25.0915,25.0319,25.0915,37300.0
2010-01-27 11:20:00,33.67,33.68,33.62,33.65,18500.0,25.0915,25.0989,25.0542,25.0766,18500.0
2010-01-27 11:25:00,33.64,33.69,33.64,33.64,31200.0,25.0691,25.1064,25.0691,25.0691,31200.0
2010-01-27 11:30:00,33.64,33.66,33.6,33.63,25600.0,25.0691,25.084,25.0393,25.0617,25600.0
2010-01-27 11:35:00,33.62,33.64,33.55,33.64,32700.0,25.0542,25.0691,25.0021,25.0691,32700.0
2010-01-27 11:40:00,33.63,33.68,33.63,33.65,12300.0,25.0617,25.0989,25.0617,25.0766,12300.0
2010-01-27 11:45:00,33.66,33.7,33.64,33.69,20200.0,25.084,25.1138,25.0691,25.1064,20200.0
2010-01-27 11:50:00,33.7,33.76,33.68,33.73,34700.0,25.1138,25.1586,25.0989,25.1362,34700.0
2010-01-27 11:55:00,33.73,33.73,33.63,33.65,24400.0,25.1362,25.1362,25.0617,25.0766,24400.0
2010-01-27 12:00:00,33.65,33.68,33.62,33.63,10900.0,25.0766,25.0989,25.0542,25.0617,10900.0
2010-01-27 12:05:00,33.63,33.63,33.57,33.57,10400.0,25.0617,25.0617,25.017,25.017,10400.0
2010-01-27 12:10:00,33.59,33.59,33.53,33.53,17800.0,25.0319,25.0319,24.9872,24.9872,17800.0
2010-01-27 12:15:00,33.53,33.54,33.46,33.5,14200.0,24.9872,24.9946,24.935,24.9648,14200.0
2010-01-27 12:20:00,33.5,33.54,33.48,33.54,9000.0,24.9648,24.9946,24.9499,24.9946,9000.0
2010-01-27 12:25:00,33.55,33.57,33.51,33.52,17600.0,25.0021,25.017,24.9723,24.9797,17600.0
2010-01-27 12:30:00,33.51,33.51,33.48,33.49,12100.0,24.9723,24.9723,24.9499,24.9574,12100.0
2010-01-27 12:35:00,33.49,33.51,33.48,33.49,16100.0,24.9574,24.9723,24.9499,24.9574,16100.0
2010-01-27 12:40:00,33.51,33.51,33.47,33.47,16700.0,24.9723,24.9723,24.9424,24.9424,16700.0
2010-01-27 12:45:00,33.48,33.48,33.45,33.47,21300.0,24.9499,24.9499,24.9275,24.9424,21300.0
2010-01-27 12:50:00,33.45,33.47,33.41,33.43,41700.0,24.9275,24.9424,24.8977,24.9126,41700.0
2010-01-27 12:55:00,33.42,33.45,33.38,33.44,19600.0,24.9052,24.9275,24.8754,24.9201,19600.0
2010-01-27 13:00:00,33.43,33.45,33.36,33.36,9900.0,24.9126,24.9275,24.8605,24.8605,9900.0
2010-01-27 13:05:00,33.37,33.42,33.37,33.39,15200.0,24.8679,24.9052,24.8679,24.8828,15200.0
2010-01-27 13:10:00,33.4,33.42,33.38,33.4,32800.0,24.8903,24.9052,24.8754,24.8903,32800.0
2010-01-27 13:15:00,33.4,33.42,33.37,33.4,31000.0,24.8903,24.9052,24.8679,24.8903,31000.0
2010-01-27 13:20:00,33.4,33.43,33.39,33.4,9200.0,24.8903,24.9126,24.8828,24.8903,9200.0
2010-01-27 13:25:00,33.4,33.48,33.4,33.42,29000.0,24.8903,24.9499,24.8903,24.9052,29000.0
2010-01-27 13:30:00,33.42,33.51,33.41,33.5,20700.0,24.9052,24.9723,24.8977,24.9648,20700.0
2010-01-27 13:35:00,33.5,33.5,33.45,33.48,12000.0,24.9648,24.9648,24.9275,24.9499,12000.0
2010-01-27 13:40:00,33.48,33.49,33.44,33.46,20000.0,24.9499,24.9574,24.9201,24.935,20000.0
2010-01-27 13:45:00,33.45,33.5,33.45,33.49,20100.0,24.9275,24.9648,24.9275,24.9574,20100.0
2010-01-27 13:50:00,33.49,33.54,33.49,33.54,9300.0,24.9574,24.9946,24.9574,24.9946,9300.0
2010-01-27 13:55:00,33.55,33.57,33.53,33.56,13000.0,25.0021,25.017,24.9872,25.0095,13000.0
2010-01-27 14:00:00,33.56,33.59,33.54,33.55,26400.0,25.0095,25.0319,24.9946,25.0021,26400.0
2010-01-27 14:05:00,33.55,33.58,33.49,33.5,29500.0,25.0021,25.0244,24.9574,24.9648,29500.0
2010-01-27 14:10:00,33.5,33.51,33.49,33.51,20300.0,24.9648,24.9723,24.9574,24.9723,20300.0
2010-01-27 14:15:00,33.51,33.55,33.43,33.54,74400.0,24.9723,25.0021,24.9126,24.9946,74400.0
2010-01-27 14:20:00,33.53,33.61,33.49,33.51,43600.0,24.9872,25.0468,24.9574,24.9723,43600.0
2010-01-27 14:25:00,33.51,33.54,33.48,33.5,71900.0,24.9723,24.9946,24.9499,24.9648,71900.0
2010-01-27 14:30:00,33.5,33.57,33.49,33.56,34500.0,24.9648,25.017,24.9574,25.0095,34500.0
2010-01-27 14:35:00,33.55,33.71,33.55,33.68,62200.0,25.0021,25.1213,25.0021,25.0989,62200.0
2010-01-27 14:40:00,33.69,33.85,33.68,33.79,49100.0,25.1064,25.2256,25.0989,25.1809,49100.0
2010-01-27 14:45:00,33.79,33.83,33.76,33.78,26200.0,25.1809,25.2107,25.1586,25.1735,26200.0
2010-01-27 14:50:00,33.78,33.79,33.74,33.76,25400.0,25.1735,25.1809,25.1437,25.1586,25400.0
2010-01-27 14:55:00,33.76,33.8,33.74,33.77,48900.0,25.1586,25.1884,25.1437,25.166,48900.0
2010-01-27 15:00:00,33.77,33.83,33.75,33.8,40300.0,25.166,25.2107,25.1511,25.1884,40300.0
2010-01-27 15:05:00,33.8,33.8,33.67,33.7,53300.0,25.1884,25.1884,25.0915,25.1138,53300.0
2010-01-27 15:10:00,33.7,33.74,33.67,33.72,95000.0,25.1138,25.1437,25.0915,25.1288,95000.0
2010-01-27 15:15:00,33.71,33.74,33.67,33.7,68000.0,25.1213,25.1437,25.0915,25.1138,68000.0
2010-01-27 15:20:00,33.69,33.74,33.67,33.69,59400.0,25.1064,25.1437,25.0915,25.1064,59400.0
2010-01-27 15:25:00,33.69,33.76,33.68,33.75,59100.0,25.1064,25.1586,25.0989,25.1511,59100.0
2010-01-27 15:30:00,33.74,33.86,33.72,33.85,84300.0,25.1437,25.2331,25.1288,25.2256,84300.0
2010-01-27 15:35:00,33.85,33.9,33.82,33.89,72900.0,25.2256,25.2629,25.2033,25.2554,72900.0
2010-01-27 15:40:00,33.88,33.94,33.88,33.94,85400.0,25.248,25.2927,25.248,25.2927,85400.0
2010-01-27 15:45:00,33.93,33.94,33.89,33.91,86700.0,25.2852,25.2927,25.2554,25.2703,86700.0
2010-01-27 15:50:00,33.9,33.91,33.86,33.87,134600.0,25.2629,25.2703,25.2331,25.2405,134600.0
2010-01-27 15:55:00,33.87,33.92,33.86,33.92,124800.0,25.2405,25.2778,25.2331,25.2778,124800.0
2010-01-28 09:30:00,34.55,34.84,34.5,34.83,143400.0,25.7473,25.9634,25.71,25.9559,143400.0
2010-01-28 09:35:00,34.83,34.83,34.56,34.61,125300.0,25.9559,25.9559,25.7547,25.792,125300.0
2010-01-28 09:40:00,34.6,34.62,34.52,34.57,102300.0,25.7845,25.7994,25.7249,25.7622,102300.0
2010-01-28 09:45:00,34.56,34.64,34.52,34.56,80500.0,25.7547,25.8144,25.7249,25.7547,80500.0
2010-01-28 09:50:00,34.55,34.67,34.53,34.62,60700.0,25.7473,25.8367,25.7324,25.7994,60700.0
2010-01-28 09:55:00,34.63,34.73,34.59,34.72,104400.0,25.8069,25.8814,25.7771,25.874,104400.0
2010-01-28 10:00:00,34.7,34.72,34.57,34.6,159000.0,25.8591,25.874,25.7622,25.7845,159000.0
2010-01-28 10:05:00,34.59,34.65,34.55,34.58,84700.0,25.7771,25.8218,25.7473,25.7696,84700.0
2010-01-28 10:10:00,34.58,34.72,34.54,34.71,146100.0,25.7696,25.874,25.7398,25.8665,146100.0
2010-01-28 10:15:00,34.71,34.71,34.61,34.66,66000.0,25.8665,25.8665,25.792,25.8293,66000.0
2010-01-28 10:20:00,34.66,34.69,34.61,34.63,81300.0,25.8293,25.8516,25.792,25.8069,81300.0
2010-01-28 10:25:00,34.64,34.69,34.62,34.67,52600.0,25.8144,25.8516,25.7994,25.8367,52600.0
2010-01-28 10:30:00,34.66,34.7,34.64,34.67,38500.0,25.8293,25.8591,25.8144,25.8367,38500.0
2010-01-28 10:35:00,34.67,34.74,34.65,34.73,33600.0,25.8367,25.8889,25.8218,25.8814,33600.0
2010-01-28 10:40:00,34.73,34.78,34.67,34.69,46300.0,25.8814,25.9187,25.8367,25.8516,46300.0
2010-01-28 10:45:00,34.69,34.7,34.5,34.53,55500.0,25.8516,25.8591,25.71,25.7324,55500.0
2010-01-28 10:50:00,34.54,34.63,34.35,34.54,79100.0,25.7398,25.8069,25.5982,25.7398,79100.0
2010-01-28 10:55:00,34.53,34.54,34.39,34.47,47300.0,25.7324,25.7398,25.628,25.6877,47300.0
2010-01-28 11:00:00,34.47,34.47,34.28,34.31,53000.0,25.6877,25.6877,25.5461,25.5684,53000.0
2010-01-28 11:05:00,34.3,34.35,34.26,34.27,31200.0,25.561,25.5982,25.5312,25.5386,31200.0
2010-01-28 11:10:00,34.27,34.4,34.26,34.35,40600.0,25.5386,25.6355,25.5312,25.5982,40600.0
2010-01-28 11:15:00,34.34,34.37,34.3,34.33,48300.0,25.5908,25.6131,25.561,25.5833,48300.0
2010-01-28 11:20:00,34.33,34.34,34.21,34.26,29700.0,25.5833,25.5908,25.4939,25.5312,29700.0
2010-01-28 11:25:00,34.26,34.32,34.24,34.26,44400.0,25.5312,25.5759,25.5163,25.5312,44400.0
2010-01-28 11:30:00,34.26,34.31,34.13,34.15,105300.0,25.5312,25.5684,25.4343,25.4492,105300.0
2010-01-28 11:35:00,34.13,34.16,34.08,34.12,26400.0,25.4343,25.4566,25.397,25.4268,26400.0
2010-01-28 11:40:00,34.11,34.12,34.01,34.03,37600.0,25.4194,25.4268,25.3449,25.3598,37600.0
2010-01-28 11:45:00,34.03,34.24,34.01,34.2,34900.0,25.3598,25.5163,25.3449,25.4865,34900.0
2010-01-28 11:50:00,34.2,34.27,34.18,34.27,30500.0,25.4865,25.5386,25.4716,25.5386,30500.0
2010-01-28 11:55:00,34.27,34.32,34.27,34.32,30200.0,25.5386,25.5759,25.5386,25.5759,30200.0
2010-01-28 12:00:00,34.32,34.32,34.27,34.31,39200.0,25.5759,25.5759,25.5386,25.5684,39200.0
2010-01-28 12:05:00,34.31,34.33,34.27,34.29,23600.0,25.5684,25.5833,25.5386,25.5535,23600.0
2010-01-28 12:10:00,34.29,34.3,34.27,34.3,20500.0,25.5535,25.561,25.5386,25.561,20500.0
2010-01-28 12:15:00,34.3,34.31,34.29,34.3,32000.0,25.561,25.5684,25.5535,25.561,32000.0
2010-01-28 12:20:00,34.29,34.35,34.28,34.32,50500.0,25.5535,25.5982,25.5461,25.5759,50500.0
2010-01-28 12:25:00,34.33,34.33,34.28,34.28,15500.0,25.5833,25.5833,25.5461,25.5461,15500.0
2010-01-28 12:30:00,34.26,34.27,34.23,34.24,13300.0,25.5312,25.5386,25.5088,25.5163,13300.0
2010-01-28 12:35:00,34.25,34.25,34.2,34.22,33500.0,25.5237,25.5237,25.4865,25.5014,33500.0
2010-01-28 12:40:00,34.22,34.27,34.22,34.27,36800.0,25.5014,25.5386,25.5014,25.5386,36800.0
2010-01-28 12:45:00,34.26,34.31,34.22,34.29,29600.0,25.5312,25.5684,25.5014,25.5535,29600.0
2010-01-28 12:50:00,34.3,34.41,34.29,34.4,38600.0,25.561,25.643,25.5535,25.6355,38600.0
2010-01-28 12:55:00,34.4,34.41,34.34,34.39,30600.0,25.6355,25.643,25.5908,25.628,30600.0
2010-01-28 13:00:00,34.39,34.41,34.35,34.38,40000.0,25.628,25.643,25.5982,25.6206,40000.0
2010-01-28 13:05:00,34.38,34.38,34.29,34.32,69200.0,25.6206,25.6206,25.5535,25.5759,69200.0
2010-01-28 13:10:00,34.32,34.32,34.25,34.25,25300.0,25.5759,25.5759,25.5237,25.5237,25300.0
2010-01-28 13:15:00,34.25,34.31,34.23,34.31,41700.0,25.5237,25.5684,25.5088,25.5684,41700.0
2010-01-28 13:20:00,34.31,34.34,34.29,34.33,35900.0,25.5684,25.5908,25.5535,25.5833,35900.0
2010-01-28 13:25:00,34.32,34.36,34.32,34.33,23000.0,25.5759,25.6057,25.5759,25.5833,23000.0
2010-01-28 13:30:00,34.32,34.37,34.3,34.31,24300.0,25.5759,25.6131,25.561,25.5684,24300.0
2010-01-28 13:35:00,34.32,34.35,34.32,34.33,11400.0,25.5759,25.5982,25.5759,25.5833,11400.0
2010-01-28 13:40:00,34.33,34.39,34.33,34.39,25300.0,25.5833,25.628,25.5833,25.628,25300.0
2010-01-28 13:45:00,34.37,34.37,34.28,34.29,33600.0,25.6131,25.6131,25.5461,25.5535,33600.0
2010-01-28 13:50:00,34.28,34.33,34.28,34.3,15300.0,25.5461,25.5833,25.5461,25.561,15300.0
2010-01-28 13:55:00,34.29,34.32,34.26,34.28,24900.0,25.5535,25.5759,25.5312,25.5461,24900.0
2010-01-28 14:00:00,34.26,34.28,34.24,34.26,13500.0,25.5312,25.5461,25.5163,25.5312,13500.0
2010-01-28 14:05:00,34.25,34.32,34.25,34.29,50400.0,25.5237,25.5759,25.5237,25.5535,50400.0
2010-01-28 14:10:00,34.29,34.29,34.17,34.19,28700.0,25.5535,25.5535,25.4641,25.479,28700.0
2010-01-28 14:15:00,34.18,34.2,34.15,34.16,20100.0,25.4716,25.4865,25.4492,25.4566,20100.0
2010-01-28 14:20:00,34.17,34.28,34.16,34.28,77700.0,25.4641,25.5461,25.4566,25.5461,77700.0
2010-01-28 14:25:00,34.28,34.32,34.28,34.32,31000.0,25.5461,25.5759,25.5461,25.5759,31000.0
2010-01-28 14:30:00,34.31,34.35,34.31,34.35,51400.0,25.5684,25.5982,25.5684,25.5982,51400.0
2010-01-28 14:35:00,34.35,34.36,34.29,34.32,42600.0,25.5982,25.6057,25.5535,25.5759,42600.0
2010-01-28 14:40:00,34.3,34.39,34.3,34.37,26100.0,25.561,25.628,25.561,25.6131,26100.0
2010-01-28 14:45:00,34.37,34.45,34.34,34.43,31200.0,25.6131,25.6728,25.5908,25.6579,31200.0
2010-01-28 14:50:00,34.43,34.46,34.41,34.43,30400.0,25.6579,25.6802,25.643,25.6579,30400.0
2010-01-28 14:55:00,34.43,34.49,34.42,34.47,46000.0,25.6579,25.7026,25.6504,25.6877,46000.0
2010-01-28 15:00:00,34.46,34.52,34.46,34.52,38800.0,25.6802,25.7249,25.6802,25.7249,38800.0
2010-01-28 15:05:00,34.52,34.58,34.51,34.51,63100.0,25.7249,25.7696,25.7175,25.7175,63100.0
2010-01-28 15:10:00,34.52,34.57,34.46,34.47,46500.0,25.7249,25.7622,25.6802,25.6877,46500.0
2010-01-28 15:15:00,34.47,34.5,34.44,34.48,63700.0,25.6877,25.71,25.6653,25.6951,63700.0
2010-01-28 15:20:00,34.48,34.56,34.47,34.56,65500.0,25.6951,25.7547,25.6877,25.7547,65500.0
2010-01-28 15:25:00,34.56,34.58,34.51,34.52,57000.0,25.7547,25.7696,25.7175,25.7249,57000.0
2010-01-28 15:30:00,34.52,34.56,34.5,34.54,56600.0,25.7249,25.7547,25.71,25.7398,56600.0
2010-01-28 15:35:00,34.55,34.59,34.51,34.59,62300.0,25.7473,25.7771,25.7175,25.7771,62300.0
2010-01-28 15:40:00,34.58,34.62,34.49,34.52,114200.0,25.7696,25.7994,25.7026,25.7249,114200.0
2010-01-28 15:45:00,34.52,34.53,34.42,34.43,97600.0,25.7249,25.7324,25.6504,25.6579,97600.0
2010-01-28 15:50:00,34.43,34.49,34.42,34.44,138800.0,25.6579,25.7026,25.6504,25.6653,138800.0
2010-01-28 15:55:00,34.43,34.5,34.41,34.41,197300.0,25.6579,25.71,25.643,25.643,197300.0
2010-01-29 09:30:00,34.54,34.54,34.34,34.38,165300.0,25.7398,25.7398,25.5908,25.6206,165300.0
2010-01-29 09:35:00,34.39,34.41,34.27,34.33,123000.0,25.628,25.643,25.5386,25.5833,123000.0
2010-01-29 09:40:00,34.31,34.37,34.22,34.31,189600.0,25.5684,25.6131,25.5014,25.5684,189600.0
2010-01-29 09:45:00,34.3,34.35,34.25,34.29,82100.0,25.561,25.5982,25.5237,25.5535,82100.0
2010-01-29 09:50:00,34.27,34.39,34.27,34.36,83300.0,25.5386,25.628,25.5386,25.6057,83300.0
2010-01-29 09:55:00,34.36,34.44,34.33,34.41,126000.0,25.6057,25.6653,25.5833,25.643,126000.0
2010-01-29 10:00:00,34.42,34.43,34.36,34.41,77100.0,25.6504,25.6579,25.6057,25.643,77100.0
2010-01-29 10:05:00,34.41,34.41,34.33,34.33,72100.0,25.643,25.643,25.5833,25.5833,72100.0
2010-01-29 10:10:00,34.32,34.34,34.3,34.33,38000.0,25.5759,25.5908,25.561,25.5833,38000.0
2010-01-29 10:15:00,34.33,34.43,34.33,34.39,33800.0,25.5833,25.6579,25.5833,25.628,33800.0
2010-01-29 10:20:00,34.39,34.39,34.33,34.37,70800.0,25.628,25.628,25.5833,25.6131,70800.0
2010-01-29 10:25:00,34.36,34.39,34.34,34.34,28700.0,25.6057,25.628,25.5908,25.5908,28700.0
2010-01-29 10:30:00,34.34,34.36,34.31,34.36,33900.0,25.5908,25.6057,25.5684,25.6057,33900.0
2010-01-29 10:35:00,34.35,34.35,34.27,34.28,25100.0,25.5982,25.5982,25.5386,25.5461,25100.0
2010-01-29 10:40:00,34.3,34.33,34.29,34.29,25600.0,25.561,25.5833,25.5535,25.5535,25600.0
2010-01-29 10:45:00,34.28,34.33,34.27,34.33,17400.0,25.5461,25.5833,25.5386,25.5833,17400.0
2010-01-29 10:50:00,34.34,34.36,34.3,34.3,23200.0,25.5908,25.6057,25.561,25.561,23200.0
2010-01-29 10:55:00,34.3,34.3,34.2,34.24,29400.0,25.561,25.561,25.4865,25.5163,29400.0
2010-01-29 11:00:00,34.24,34.26,34.16,34.23,31000.0,25.5163,25.5312,25.4566,25.5088,31000.0
2010-01-29 11:05:00,34.23,34.26,34.15,34.18,31000.0,25.5088,25.5312,25.4492,25.4716,31000.0
2010-01-29 11:10:00,34.17,34.21,34.14,34.15,35400.0,25.4641,25.4939,25.4417,25.4492,35400.0
2010-01-29 11:15:00,34.15,34.16,34.06,34.06,43200.0,25.4492,25.4566,25.3821,25.3821,43200.0
2010-01-29 11:20:00,34.05,34.11,33.98,34.03,50300.0,25.3747,25.4194,25.3225,25.3598,50300.0
2010-01-29 11:25:00,34.03,34.03,33.97,33.98,41500.0,25.3598,25.3598,25.3151,25.3225,41500.0
2010-01-29 11:30:00,34.0,34.01,33.83,33.86,66100.0,25.3374,25.3449,25.2107,25.2331,66100.0
2010-01-29 11:35:00,33.87,33.89,33.82,33.87,52600.0,25.2405,25.2554,25.2033,25.2405,52600.0
2010-01-29 11:40:00,33.87,33.87,33.83,33.85,34500.0,25.2405,25.2405,25.2107,25.2256,34500.0
2010-01-29 11:45:00,33.85,33.86,33.83,33.84,36500.0,25.2256,25.2331,25.2107,25.2182,36500.0
2010-01-29 11:50:00,33.85,33.87,33.82,33.82,48100.0,25.2256,25.2405,25.2033,25.2033,48100.0
2010-01-29 11:55:00,33.82,33.83,33.66,33.66,49300.0,25.2033,25.2107,25.084,25.084,49300.0
2010-01-29 12:00:00,33.66,33.79,33.66,33.72,58300.0,25.084,25.1809,25.084,25.1288,58300.0
2010-01-29 12:05:00,33.72,33.72,33.63,33.64,35700.0,25.1288,25.1288,25.0617,25.0691,35700.0
2010-01-29 12:10:00,33.64,33.7,33.63,33.7,39700.0,25.0691,25.1138,25.0617,25.1138,39700.0
2010-01-29 12:15:00,33.7,33.74,33.68,33.71,46900.0,25.1138,25.1437,25.0989,25.1213,46900.0
2010-01-29 12:20:00,33.71,33.79,33.69,33.7,53200.0,25.1213,25.1809,25.1064,25.1138,53200.0
2010-01-29 12:25:00,33.7,33.74,33.69,33.73,28800.0,25.1138,25.1437,25.1064,25.1362,28800.0
2010-01-29 12:30:00,33.73,33.75,33.7,33.72,36500.0,25.1362,25.1511,25.1138,25.1288,36500.0
2010-01-29 12:35:00,33.72,33.75,33.71,33.73,24400.0,25.1288,25.1511,25.1213,25.1362,24400.0
2010-01-29 12:40:00,33.74,33.74,33.64,33.7,26200.0,25.1437,25.1437,25.0691,25.1138,26200.0
2010-01-29 12:45:00,33.7,33.7,33.59,33.64,63800.0,25.1138,25.1138,25.0319,25.0691,63800.0
2010-01-29 12:50:00,33.65,33.71,33.62,33.67,60400.0,25.0766,25.1213,25.0542,25.0915,60400.0
2010-01-29 12:55:00,33.67,33.82,33.67,33.82,28200.0,25.0915,25.2033,25.0915,25.2033,28200.0
2010-01-29 13:00:00,33.82,33.82,33.74,33.78,20000.0,25.2033,25.2033,25.1437,25.1735,20000.0
2010-01-29 13:05:00,33.8,33.86,33.8,33.85,32200.0,25.1884,25.2331,25.1884,25.2256,32200.0
2010-01-29 13:10:00,33.85,33.85,33.8,33.81,11900.0,25.2256,25.2256,25.1884,25.1958,11900.0
2010-01-29 13:15:00,33.81,33.82,33.8,33.81,23300.0,25.1958,25.2033,25.1884,25.1958,23300.0
2010-01-29 13:20:00,33.81,33.82,33.8,33.81,25200.0,25.1958,25.2033,25.1884,25.1958,25200.0
2010-01-29 13:25:00,33.81,33.82,33.8,33.82,14600.0,25.1958,25.2033,25.1884,25.2033,14600.0
2010-01-29 13:30:00,33.81,33.82,33.8,33.81,22300.0,25.1958,25.2033,25.1884,25.1958,22300.0
2010-01-29 13:35:00,33.81,33.83,33.8,33.81,30900.0,25.1958,25.2107,25.1884,25.1958,30900.0
2010-01-29 13:40:00,33.81,33.81,33.69,33.72,37100.0,25.1958,25.1958,25.1064,25.1288,37100.0
2010-01-29 13:45:00,33.71,33.73,33.67,33.68,31600.0,25.1213,25.1362,25.0915,25.0989,31600.0
2010-01-29 13:50:00,33.68,33.75,33.68,33.7,21200.0,25.0989,25.1511,25.0989,25.1138,21200.0
2010-01-29 13:55:00,33.7,33.73,33.66,33.72,16700.0,25.1138,25.1362,25.084,25.1288,16700.0
2010-01-29 14:00:00,33.73,33.79,33.71,33.78,15800.0,25.1362,25.1809,25.1213,25.1735,15800.0
2010-01-29 14:05:00,33.79,33.8,33.72,33.75,23300.0,25.1809,25.1884,25.1288,25.1511,23300.0
2010-01-29 14:10:00,33.74,33.77,33.73,33.77,55500.0,25.1437,25.166,25.1362,25.166,55500.0
2010-01-29 14:15:00,33.77,33.78,33.73,33.75,21900.0,25.166,25.1735,25.1362,25.1511,21900.0
2010-01-29 14:20:00,33.76,33.76,33.67,33.67,43200.0,25.1586,25.1586,25.0915,25.0915,43200.0
2010-01-29 14:25:00,33.67,33.75,33.67,33.75,23400.0,25.0915,25.1511,25.0915,25.1511,23400.0
2010-01-29 14:30:00,33.75,33.76,33.6,33.63,33500.0,25.1511,25.1586,25.0393,25.0617,33500.0
2010-01-29 14:35:00,33.62,33.66,33.6,33.62,44100.0,25.0542,25.084,25.0393,25.0542,44100.0
2010-01-29 14:40:00,33.62,33.68,33.6,33.66,34600.0,25.0542,25.0989,25.0393,25.084,34600.0
2010-01-29 14:45:00,33.66,33.67,33.56,33.56,40200.0,25.084,25.0915,25.0095,25.0095,40200.0
2010-01-29 14:50:00,33.57,33.6,33.56,33.59,37800.0,25.017,25.0393,25.0095,25.0319,37800.0
2010-01-29 14:55:00,33.6,33.6,33.54,33.59,60600.0,25.0393,25.0393,24.9946,25.0319,60600.0
2010-01-29 15:00:00,33.59,33.59,33.52,33.54,69900.0,25.0319,25.0319,24.9797,24.9946,69900.0
2010-01-29 15:05:00,33.54,33.55,33.48,33.5,209300.0,24.9946,25.0021,24.9499,24.9648,209300.0
2010-01-29 15:10:00,33.5,33.51,33.39,33.4,83900.0,24.9648,24.9723,24.8828,24.8903,83900.0
2010-01-29 15:15:00,33.41,33.47,33.37,33.47,121100.0,24.8977,24.9424,24.8679,24.9424,121100.0
2010-01-29 15:20:00,33.47,33.51,33.4,33.4,71900.0,24.9424,24.9723,24.8903,24.8903,71900.0
2010-01-29 15:25:00,33.4,33.4,33.32,33.4,78400.0,24.8903,24.8903,24.8307,24.8903,78400.0
2010-01-29 15:30:00,33.39,33.41,33.27,33.33,115900.0,24.8828,24.8977,24.7934,24.8381,115900.0
2010-01-29 15:35:00,33.33,33.4,33.32,33.4,70700.0,24.8381,24.8903,24.8307,24.8903,70700.0
2010-01-29 15:40:00,33.4,33.42,33.31,33.41,140900.0,24.8903,24.9052,24.8232,24.8977,140900.0
2010-01-29 15:45:00,33.41,33.44,33.37,33.41,106300.0,24.8977,24.9201,24.8679,24.8977,106300.0
2010-01-29 15:50:00,33.41,33.47,33.37,33.46,212900.0,24.8977,24.9424,24.8679,24.935,212900.0
2010-01-29 15:55:00,33.46,33.46,33.32,33.32,264700.0,24.935,24.935,24.8307,24.8307,264700.0
2010-02-01 09:30:00,33.76,34.02,33.76,34.0,81900.0,25.1586,25.3523,25.1586,25.3374,81900.0
2010-02-01 09:35:00,34.0,34.01,33.91,33.96,58300.0,25.3374,25.3449,25.2703,25.3076,58300.0
2010-02-01 09:40:00,33.95,33.96,33.87,33.89,55000.0,25.3002,25.3076,25.2405,25.2554,55000.0
2010-02-01 09:45:00,33.9,34.02,33.88,33.97,84400.0,25.2629,25.3523,25.248,25.3151,84400.0
2010-02-01 09:50:00,33.96,34.0,33.89,33.93,57000.0,25.3076,25.3374,25.2554,25.2852,57000.0
2010-02-01 09:55:00,33.93,33.98,33.93,33.97,35600.0,25.2852,25.3225,25.2852,25.3151,35600.0
2010-02-01 10:00:00,33.97,34.06,33.88,33.91,90900.0,25.3151,25.3821,25.248,25.2703,90900.0
2010-02-01 10:05:00,33.91,33.96,33.88,33.95,71500.0,25.2703,25.3076,25.248,25.3002,71500.0
2010-02-01 10:10:00,33.95,33.98,33.9,33.96,80000.0,25.3002,25.3225,25.2629,25.3076,80000.0
2010-02-01 10:15:00,33.97,33.99,33.92,33.92,62900.0,25.3151,25.33,25.2778,25.2778,62900.0
2010-02-01 10:20:00,33.92,33.98,33.9,33.97,67000.0,25.2778,25.3225,25.2629,25.3151,67000.0
2010-02-01 10:25:00,33.97,34.0,33.93,33.93,35300.0,25.3151,25.3374,25.2852,25.2852,35300.0
2010-02-01 10:30:00,33.94,33.98,33.92,33.95,47100.0,25.2927,25.3225,25.2778,25.3002,47100.0
2010-02-01 10:35:00,33.95,34.0,33.94,33.97,40300.0,25.3002,25.3374,25.2927,25.3151,40300.0
2010-02-01 10:40:00,33.97,34.03,33.96,34.03,54100.0,25.3151,25.3598,25.3076,25.3598,54100.0
2010-02-01 10:45:00,34.03,34.03,33.94,33.99,35900.0,25.3598,25.3598,25.2927,25.33,35900.0
2010-02-01 10:50:00,33.97,34.03,33.96,33.98,35300.0,25.3151,25.3598,25.3076,25.3225,35300.0
2010-02-01 10:55:00,33.96,33.97,33.87,33.87,35600.0,25.3076,25.3151,25.2405,25.2405,35600.0
2010-02-01 11:00:00,33.88,33.9,33.83,33.89,22200.0,25.248,25.2629,25.2107,25.2554,22200.0
2010-02-01 11:05:00,33.9,33.96,33.89,33.96,33600.0,25.2629,25.3076,25.2554,25.3076,33600.0
2010-02-01 11:10:00,33.97,33.99,33.92,33.94,22100.0,25.3151,25.33,25.2778,25.2927,22100.0
2010-02-01 11:15:00,33.94,33.95,33.92,33.94,22400.0,25.2927,25.3002,25.2778,25.2927,22400.0
2010-02-01 11:20:00,33.94,34.01,33.94,34.0,24600.0,25.2927,25.3449,25.2927,25.3374,24600.0
2010-02-01 11:25:00,34.01,34.03,33.93,33.99,75800.0,25.3449,25.3598,25.2852,25.33,75800.0
2010-02-01 11:30:00,33.99,34.01,33.98,34.0,22700.0,25.33,25.3449,25.3225,25.3374,22700.0
2010-02-01 11:35:00,34.0,34.0,33.91,33.92,48200.0,25.3374,25.3374,25.2703,25.2778,48200.0
2010-02-01 11:40:00,33.92,33.96,33.92,33.95,19200.0,25.2778,25.3076,25.2778,25.3002,19200.0
2010-02-01 11:45:00,33.94,33.96,33.94,33.95,19300.0,25.2927,25.3076,25.2927,25.3002,19300.0
2010-02-01 11:50:00,33.95,33.95,33.86,33.86,25300.0,25.3002,25.3002,25.2331,25.2331,25300.0
2010-02-01 11:55:00,33.87,33.88,33.82,33.83,18500.0,25.2405,25.248,25.2033,25.2107,18500.0
2010-02-01 12:00:00,33.83,33.86,33.82,33.84,9400.0,25.2107,25.2331,25.2033,25.2182,9400.0
2010-02-01 12:05:00,33.84,33.9,33.83,33.88,21800.0,25.2182,25.2629,25.2107,25.248,21800.0
2010-02-01 12:10:00,33.88,33.9,33.87,33.9,14400.0,25.248,25.2629,25.2405,25.2629,14400.0
2010-02-01 12:15:00,33.9,33.96,33.89,33.95,33700.0,25.2629,25.3076,25.2554,25.3002,33700.0
2010-02-01 12:20:00,33.94,33.95,33.93,33.95,27600.0,25.2927,25.3002,25.2852,25.3002,27600.0
2010-02-01 12:25:00,33.95,33.96,33.94,33.95,20300.0,25.3002,25.3076,25.2927,25.3002,20300.0
2010-02-01 12:30:00,33.96,33.97,33.94,33.95,17900.0,25.3076,25.3151,25.2927,25.3002,17900.0
2010-02-01 12:35:00,33.96,33.96,33.91,33.93,30900.0,25.3076,25.3076,25.2703,25.2852,30900.0
2010-02-01 12:40:00,33.92,33.97,33.9,33.96,33000.0,25.2778,25.3151,25.2629,25.3076,33000.0
2010-02-01 12:45:00,33.96,33.97,33.93,33.94,32200.0,25.3076,25.3151,25.2852,25.2927,32200.0
2010-02-01 12:50:00,33.94,33.97,33.93,33.93,63500.0,25.2927,25.3151,25.2852,25.2852,63500.0
2010-02-01 12:55:00,33.93,33.93,33.9,33.9,23900.0,25.2852,25.2852,25.2629,25.2629,23900.0
2010-02-01 13:00:00,33.9,33.94,33.89,33.93,14200.0,25.2629,25.2927,25.2554,25.2852,14200.0
2010-02-01 13:05:00,33.93,33.96,33.93,33.95,28400.0,25.2852,25.3076,25.2852,25.3002,28400.0
2010-02-01 13:10:00,33.96,33.98,33.94,33.98,17700.0,25.3076,25.3225,25.2927,25.3225,17700.0
2010-02-01 13:15:00,33.97,34.02,33.94,34.01,37500.0,25.3151,25.3523,25.2927,25.3449,37500.0
2010-02-01 13:20:00,34.01,34.03,34.01,34.03,20800.0,25.3449,25.3598,25.3449,25.3598,20800.0
2010-02-01 13:25:00,34.03,34.03,34.0,34.01,21600.0,25.3598,25.3598,25.3374,25.3449,21600.0
2010-02-01 13:30:00,34.01,34.03,34.01,34.02,15800.0,25.3449,25.3598,25.3449,25.3523,15800.0
2010-02-01 13:35:00,34.03,34.03,34.01,34.01,27300.0,25.3598,25.3598,25.3449,25.3449,27300.0
2010-02-01 13:40:00,34.02,34.03,33.97,33.97,25000.0,25.3523,25.3598,25.3151,25.3151,25000.0
2010-02-01 13:45:00,33.97,34.01,33.97,34.01,41200.0,25.3151,25.3449,25.3151,25.3449,41200.0
2010-02-01 13:50:00,34.01,34.01,33.95,33.95,46300.0,25.3449,25.3449,25.3002,25.3002,46300.0
2010-02-01 13:55:00,33.96,34.0,33.96,33.99,47800.0,25.3076,25.3374,25.3076,25.33,47800.0
2010-02-01 14:00:00,33.99,34.01,33.93,33.93,44100.0,25.33,25.3449,25.2852,25.2852,44100.0
2010-02-01 14:05:00,33.93,33.96,33.9,33.94,31300.0,25.2852,25.3076,25.2629,25.2927,31300.0
2010-02-01 14:10:00,33.94,33.95,33.87,33.87,26200.0,25.2927,25.3002,25.2405,25.2405,26200.0
2010-02-01 14:15:00,33.87,33.93,33.85,33.92,22400.0,25.2405,25.2852,25.2256,25.2778,22400.0
2010-02-01 14:20:00,33.92,33.94,33.87,33.89,36100.0,25.2778,25.2927,25.2405,25.2554,36100.0
2010-02-01 14:25:00,33.9,33.94,33.89,33.94,22100.0,25.2629,25.2927,25.2554,25.2927,22100.0
2010-02-01 14:30:00,33.94,33.99,33.94,33.97,30700.0,25.2927,25.33,25.2927,25.3151,30700.0
2010-02-01 14:35:00,33.97,33.98,33.93,33.97,70700.0,25.3151,25.3225,25.2852,25.3151,70700.0
2010-02-01 14:40:00,33.97,34.0,33.97,33.99,37600.0,25.3151,25.3374,25.3151,25.33,37600.0
2010-02-01 14:45:00,33.99,34.0,33.97,33.97,45100.0,25.33,25.3374,25.3151,25.3151,45100.0
2010-02-01 14:50:00,33.98,34.02,33.98,34.01,46600.0,25.3225,25.3523,25.3225,25.3449,46600.0
2010-02-01 14:55:00,34.01,34.03,33.99,34.0,33600.0,25.3449,25.3598,25.33,25.3374,33600.0
2010-02-01 15:00:00,34.01,34.02,33.93,33.93,60100.0,25.3449,25.3523,25.2852,25.2852,60100.0
2010-02-01 15:05:00,33.93,33.97,33.93,33.97,35600.0,25.2852,25.3151,25.2852,25.3151,35600.0
2010-02-01 15:10:00,33.97,34.02,33.96,34.01,32900.0,25.3151,25.3523,25.3076,25.3449,32900.0
2010-02-01 15:15:00,34.01,34.05,33.99,34.04,48000.0,25.3449,25.3747,25.33,25.3672,48000.0
2010-02-01 15:20:00,34.04,34.08,34.04,34.07,45200.0,25.3672,25.397,25.3672,25.3896,45200.0
2010-02-01 15:25:00,34.06,34.12,34.06,34.1,86800.0,25.3821,25.4268,25.3821,25.4119,86800.0
2010-02-01 15:30:00,34.1,34.11,34.07,34.08,56200.0,25.4119,25.4194,25.3896,25.397,56200.0
2010-02-01 15:35:00,34.07,34.08,34.0,34.01,82600.0,25.3896,25.397,25.3374,25.3449,82600.0
2010-02-01 15:40:00,34.02,34.08,34.01,34.06,101500.0,25.3523,25.397,25.3449,25.3821,101500.0
2010-02-01 15:45:00,34.07,34.11,34.07,34.08,94800.0,25.3896,25.4194,25.3896,25.397,94800.0
2010-02-01 15:50:00,34.09,34.13,34.08,34.12,122400.0,25.4045,25.4343,25.397,25.4268,122400.0
2010-02-01 15:55:00,34.13,34.16,34.1,34.13,188900.0,25.4343,25.4566,25.4119,25.4343,188900.0
2010-02-02 09:30:00,34.71,34.71,34.48,34.54,112200.0,25.8665,25.8665,25.6951,25.7398,112200.0
2010-02-02 09:35:00,34.54,34.58,34.46,34.51,144900.0,25.7398,25.7696,25.6802,25.7175,144900.0
2010-02-02 09:40:00,34.52,34.54,34.38,34.42,94700.0,25.7249,25.7398,25.6206,25.6504,94700.0
2010-02-02 09:45:00,34.46,34.52,34.39,34.49,54800.0,25.6802,25.7249,25.628,25.7026,54800.0
2010-02-02 09:50:00,34.47,34.51,34.44,34.49,57200.0,25.6877,25.7175,25.6653,25.7026,57200.0
2010-02-02 09:55:00,34.49,34.51,34.36,34.41,54500.0,25.7026,25.7175,25.6057,25.643,54500.0
2010-02-02 10:00:00,34.43,34.47,34.34,34.35,38500.0,25.6579,25.6877,25.5908,25.5982,38500.0
2010-02-02 10:05:00,34.35,34.42,34.33,34.4,45300.0,25.5982,25.6504,25.5833,25.6355,45300.0
2010-02-02 10:10:00,34.42,34.45,34.34,34.45,42400.0,25.6504,25.6728,25.5908,25.6728,42400.0
2010-02-02 10:15:00,34.45,34.55,34.44,34.5,42600.0,25.6728,25.7473,25.6653,25.71,42600.0
2010-02-02 10:20:00,34.51,34.59,34.46,34.59,41500.0,25.7175,25.7771,25.6802,25.7771,41500.0
2010-02-02 10:25:00,34.59,34.63,34.54,34.56,49500.0,25.7771,25.8069,25.7398,25.7547,49500.0
2010-02-02 10:30:00,34.56,34.61,34.56,34.56,78100.0,25.7547,25.792,25.7547,25.7547,78100.0
2010-02-02 10:35:00,34.57,34.6,34.54,34.54,46700.0,25.7622,25.7845,25.7398,25.7398,46700.0
2010-02-02 10:40:00,34.54,34.55,34.45,34.5,45400.0,25.7398,25.7473,25.6728,25.71,45400.0
2010-02-02 10:45:00,34.51,34.52,34.47,34.5,44000.0,25.7175,25.7249,25.6877,25.71,44000.0
2010-02-02 10:50:00,34.5,34.58,34.48,34.53,71300.0,25.71,25.7696,25.6951,25.7324,71300.0
2010-02-02 10:55:00,34.53,34.61,34.53,34.6,59100.0,25.7324,25.792,25.7324,25.7845,59100.0
2010-02-02 11:00:00,34.6,34.6,34.46,34.49,42900.0,25.7845,25.7845,25.6802,25.7026,42900.0
2010-02-02 11:05:00,34.47,34.47,34.41,34.42,51100.0,25.6877,25.6877,25.643,25.6504,51100.0
2010-02-02 11:10:00,34.42,34.43,34.39,34.42,58300.0,25.6504,25.6579,25.628,25.6504,58300.0
2010-02-02 11:15:00,34.42,34.45,34.4,34.42,73900.0,25.6504,25.6728,25.6355,25.6504,73900.0
2010-02-02 11:20:00,34.43,34.5,34.41,34.48,80700.0,25.6579,25.71,25.643,25.6951,80700.0
2010-02-02 11:25:00,34.47,34.55,34.47,34.53,23300.0,25.6877,25.7473,25.6877,25.7324,23300.0
2010-02-02 11:30:00,34.54,34.56,34.51,34.51,22700.0,25.7398,25.7547,25.7175,25.7175,22700.0
2010-02-02 11:35:00,34.51,34.63,34.51,34.63,76000.0,25.7175,25.8069,25.7175,25.8069,76000.0
2010-02-02 11:40:00,34.63,34.71,34.62,34.69,67800.0,25.8069,25.8665,25.7994,25.8516,67800.0
2010-02-02 11:45:00,34.69,34.7,34.64,34.68,49800.0,25.8516,25.8591,25.8144,25.8442,49800.0
2010-02-02 11:50:00,34.68,34.7,34.65,34.67,64400.0,25.8442,25.8591,25.8218,25.8367,64400.0
2010-02-02 11:55:00,34.67,34.68,34.61,34.63,48800.0,25.8367,25.8442,25.792,25.8069,48800.0
2010-02-02 12:00:00,34.64,34.65,34.63,34.65,30500.0,25.8144,25.8218,25.8069,25.8218,30500.0
2010-02-02 12:05:00,34.65,34.7,34.64,34.67,106800.0,25.8218,25.8591,25.8144,25.8367,106800.0
2010-02-02 12:10:00,34.67,34.71,34.65,34.67,54400.0,25.8367,25.8665,25.8218,25.8367,54400.0
2010-02-02 12:15:00,34.67,34.67,34.63,34.64,27600.0,25.8367,25.8367,25.8069,25.8144,27600.0
2010-02-02 12:20:00,34.65,34.65,34.57,34.6,49500.0,25.8218,25.8218,25.7622,25.7845,49500.0
2010-02-02 12:25:00,34.6,34.69,34.6,34.66,28100.0,25.7845,25.8516,25.7845,25.8293,28100.0
2010-02-02 12:30:00,34.66,34.66,34.63,34.65,8800.0,25.8293,25.8293,25.8069,25.8218,8800.0
2010-02-02 12:35:00,34.65,34.66,34.63,34.66,13100.0,25.8218,25.8293,25.8069,25.8293,13100.0
2010-02-02 12:40:00,34.65,34.69,34.64,34.65,16400.0,25.8218,25.8516,25.8144,25.8218,16400.0
2010-02-02 12:45:00,34.65,34.65,34.59,34.6,15900.0,25.8218,25.8218,25.7771,25.7845,15900.0
2010-02-02 12:50:00,34.59,34.62,34.58,34.62,16700.0,25.7771,25.7994,25.7696,25.7994,16700.0
2010-02-02 12:55:00,34.62,34.63,34.61,34.61,16500.0,25.7994,25.8069,25.792,25.792,16500.0
2010-02-02 13:00:00,34.61,34.64,34.57,34.58,25300.0,25.792,25.8144,25.7622,25.7696,25300.0
2010-02-02 13:05:00,34.57,34.58,34.56,34.58,9500.0,25.7622,25.7696,25.7547,25.7696,9500.0
2010-02-02 13:10:00,34.58,34.6,34.57,34.59,9800.0,25.7696,25.7845,25.7622,25.7771,9800.0
2010-02-02 13:15:00,34.59,34.6,34.58,34.6,7700.0,25.7771,25.7845,25.7696,25.7845,7700.0
2010-02-02 13:20:00,34.59,34.62,34.59,34.61,15300.0,25.7771,25.7994,25.7771,25.792,15300.0
2010-02-02 13:25:00,34.61,34.63,34.6,34.62,21400.0,25.792,25.8069,25.7845,25.7994,21400.0
2010-02-02 13:30:00,34.62,34.63,34.6,34.6,9300.0,25.7994,25.8069,25.7845,25.7845,9300.0
2010-02-02 13:35:00,34.59,34.65,34.58,34.62,32900.0,25.7771,25.8218,25.7696,25.7994,32900.0
2010-02-02 13:40:00,34.63,34.65,34.61,34.61,18900.0,25.8069,25.8218,25.792,25.792,18900.0
2010-02-02 13:45:00,34.61,34.67,34.61,34.63,25200.0,25.792,25.8367,25.792,25.8069,25200.0
2010-02-02 13:50:00,34.63,34.63,34.58,34.63,15500.0,25.8069,25.8069,25.7696,25.8069,15500.0
2010-02-02 13:55:00,34.64,34.65,34.56,34.57,18300.0,25.8144,25.8218,25.7547,25.7622,18300.0
2010-02-02 14:00:00,34.57,34.58,34.55,34.57,14500.0,25.7622,25.7696,25.7473,25.7622,14500.0
2010-02-02 14:05:00,34.57,34.57,34.5,34.5,22000.0,25.7622,25.7622,25.71,25.71,22000.0
2010-02-02 14:10:00,34.51,34.54,34.5,34.53,17300.0,25.7175,25.7398,25.71,25.7324,17300.0
2010-02-02 14:15:00,34.53,34.53,34.44,34.49,35000.0,25.7324,25.7324,25.6653,25.7026,35000.0
2010-02-02 14:20:00,34.5,34.53,34.49,34.53,14900.0,25.71,25.7324,25.7026,25.7324,14900.0
2010-02-02 14:25:00,34.53,34.54,34.5,34.51,44300.0,25.7324,25.7398,25.71,25.7175,44300.0
2010-02-02 14:30:00,34.51,34.53,34.47,34.47,31000.0,25.7175,25.7324,25.6877,25.6877,31000.0
2010-02-02 14:35:00,34.47,34.48,34.39,34.4,64700.0,25.6877,25.6951,25.628,25.6355,64700.0
2010-02-02 14:40:00,34.4,34.41,34.36,34.4,80300.0,25.6355,25.643,25.6057,25.6355,80300.0
2010-02-02 14:45:00,34.4,34.43,34.37,34.4,54000.0,25.6355,25.6579,25.6131,25.6355,54000.0
2010-02-02 14:50:00,34.4,34.47,34.39,34.43,52000.0,25.6355,25.6877,25.628,25.6579,52000.0
2010-02-02 14:55:00,34.43,34.44,34.39,34.41,30000.0,25.6579,25.6653,25.628,25.643,30000.0
2010-02-02 15:00:00,34.42,34.47,34.4,34.46,28800.0,25.6504,25.6877,25.6355,25.6802,28800.0
2010-02-02 15:05:00,34.46,34.53,34.46,34.53,28400.0,25.6802,25.7324,25.6802,25.7324,28400.0
2010-02-02 15:10:00,34.54,34.58,34.52,34.55,70500.0,25.7398,25.7696,25.7249,25.7473,70500.0
2010-02-02 15:15:00,34.55,34.62,34.55,34.62,35500.0,25.7473,25.7994,25.7473,25.7994,35500.0
2010-02-02 15:20:00,34.62,34.64,34.58,34.58,23800.0,25.7994,25.8144,25.7696,25.7696,23800.0
2010-02-02 15:25:00,34.58,34.58,34.55,34.56,27400.0,25.7696,25.7696,25.7473,25.7547,27400.0
2010-02-02 15:30:00,34.56,34.63,34.55,34.6,38900.0,25.7547,25.8069,25.7473,25.7845,38900.0
2010-02-02 15:35:00,34.6,34.6,34.53,34.55,22600.0,25.7845,25.7845,25.7324,25.7473,22600.0
2010-02-02 15:40:00,34.55,34.61,34.54,34.54,74700.0,25.7473,25.792,25.7398,25.7398,74700.0
2010-02-02 15:45:00,34.54,34.55,34.52,34.53,83700.0,25.7398,25.7473,25.7249,25.7324,83700.0
2010-02-02 15:50:00,34.53,34.55,34.52,34.55,66000.0,25.7324,25.7473,25.7249,25.7473,66000.0
2010-02-02 15:55:00,34.55,34.58,34.54,34.58,126800.0,25.7473,25.7696,25.7398,25.7696,126800.0
2010-02-03 09:30:00,34.43,34.46,34.34,34.42,52700.0,25.6579,25.6802,25.5908,25.6504,52700.0
2010-02-03 09:35:00,34.44,34.47,34.38,34.38,52900.0,25.6653,25.6877,25.6206,25.6206,52900.0
2010-02-03 09:40:00,34.4,34.46,34.39,34.46,59300.0,25.6355,25.6802,25.628,25.6802,59300.0
2010-02-03 09:45:00,34.45,34.53,34.45,34.52,62500.0,25.6728,25.7324,25.6728,25.7249,62500.0
2010-02-03 09:50:00,34.52,34.63,34.52,34.62,60000.0,25.7249,25.8069,25.7249,25.7994,60000.0
2010-02-03 09:55:00,34.61,34.65,34.57,34.6,47800.0,25.792,25.8218,25.7622,25.7845,47800.0
2010-02-03 10:00:00,34.6,34.6,34.53,34.58,89600.0,25.7845,25.7845,25.7324,25.7696,89600.0
2010-02-03 10:05:00,34.58,34.67,34.56,34.65,83600.0,25.7696,25.8367,25.7547,25.8218,83600.0
2010-02-03 10:10:00,34.66,34.67,34.6,34.65,57500.0,25.8293,25.8367,25.7845,25.8218,57500.0
2010-02-03 10:15:00,34.66,34.67,34.58,34.62,36800.0,25.8293,25.8367,25.7696,25.7994,36800.0
2010-02-03 10:20:00,34.62,34.69,34.61,34.68,50300.0,25.7994,25.8516,25.792,25.8442,50300.0
2010-02-03 10:25:00,34.68,34.68,34.56,34.6,52300.0,25.8442,25.8442,25.7547,25.7845,52300.0
2010-02-03 10:30:00,34.59,34.63,34.54,34.55,66400.0,25.7771,25.8069,25.7398,25.7473,66400.0
2010-02-03 10:35:00,34.55,34.56,34.46,34.49,64900.0,25.7473,25.7547,25.6802,25.7026,64900.0
2010-02-03 10:40:00,34.49,34.52,34.42,34.43,130900.0,25.7026,25.7249,25.6504,25.6579,130900.0
2010-02-03 10:45:00,34.43,34.46,34.39,34.46,93900.0,25.6579,25.6802,25.628,25.6802,93900.0
2010-02-03 10:50:00,34.46,34.5,34.43,34.48,62700.0,25.6802,25.71,25.6579,25.6951,62700.0
2010-02-03 10:55:00,34.49,34.54,34.48,34.5,63200.0,25.7026,25.7398,25.6951,25.71,63200.0
2010-02-03 11:00:00,34.5,34.56,34.49,34.51,62700.0,25.71,25.7547,25.7026,25.7175,62700.0
2010-02-03 11:05:00,34.51,34.57,34.5,34.57,50200.0,25.7175,25.7622,25.71,25.7622,50200.0
2010-02-03 11:10:00,34.58,34.59,34.55,34.55,38200.0,25.7696,25.7771,25.7473,25.7473,38200.0
2010-02-03 11:15:00,34.54,34.58,34.53,34.56,27300.0,25.7398,25.7696,25.7324,25.7547,27300.0
2010-02-03 11:20:00,34.57,34.58,34.53,34.58,25300.0,25.7622,25.7696,25.7324,25.7696,25300.0
2010-02-03 11:25:00,34.57,34.58,34.51,34.54,37100.0,25.7622,25.7696,25.7175,25.7398,37100.0
2010-02-03 11:30:00,34.54,34.56,34.49,34.49,55200.0,25.7398,25.7547,25.7026,25.7026,55200.0
2010-02-03 11:35:00,34.5,34.53,34.45,34.53,33300.0,25.71,25.7324,25.6728,25.7324,33300.0
2010-02-03 11:40:00,34.53,34.53,34.45,34.49,25600.0,25.7324,25.7324,25.6728,25.7026,25600.0
2010-02-03 11:45:00,34.48,34.52,34.46,34.49,24100.0,25.6951,25.7249,25.6802,25.7026,24100.0
2010-02-03 11:50:00,34.48,34.54,34.45,34.54,25100.0,25.6951,25.7398,25.6728,25.7398,25100.0
2010-02-03 11:55:00,34.54,34.57,34.51,34.55,51800.0,25.7398,25.7622,25.7175,25.7473,51800.0
2010-02-03 12:00:00,34.54,34.59,34.52,34.57,33700.0,25.7398,25.7771,25.7249,25.7622,33700.0
2010-02-03 12:05:00,34.57,34.61,34.55,34.61,23000.0,25.7622,25.792,25.7473,25.792,23000.0
2010-02-03 12:10:00,34.61,34.68,34.6,34.67,28900.0,25.792,25.8442,25.7845,25.8367,28900.0
2010-02-03 12:15:00,34.66,34.67,34.61,34.64,23800.0,25.8293,25.8367,25.792,25.8144,23800.0
2010-02-03 12:20:00,34.63,34.65,34.56,34.6,29400.0,25.8069,25.8218,25.7547,25.7845,29400.0
2010-02-03 12:25:00,34.58,34.59,34.54,34.57,22800.0,25.7696,25.7771,25.7398,25.7622,22800.0
2010-02-03 12:30:00,34.57,34.61,34.57,34.6,27400.0,25.7622,25.792,25.7622,25.7845,27400.0
2010-02-03 12:35:00,34.6,34.6,34.56,34.56,30500.0,25.7845,25.7845,25.7547,25.7547,30500.0
2010-02-03 12:40:00,34.56,34.57,34.51,34.53,23900.0,25.7547,25.7622,25.7175,25.7324,23900.0
2010-02-03 12:45:00,34.52,34.56,34.49,34.55,17500.0,25.7249,25.7547,25.7026,25.7473,17500.0
2010-02-03 12:50:00,34.56,34.58,34.52,34.58,14600.0,25.7547,25.7696,25.7249,25.7696,14600.0
2010-02-03 12:55:00,34.58,34.6,34.53,34.54,30700.0,25.7696,25.7845,25.7324,25.7398,30700.0
2010-02-03 13:00:00,34.55,34.61,34.53,34.61,17900.0,25.7473,25.792,25.7324,25.792,17900.0
2010-02-03 13:05:00,34.62,34.71,34.62,34.71,28800.0,25.7994,25.8665,25.7994,25.8665,28800.0
2010-02-03 13:10:00,34.71,34.75,34.69,34.72,37800.0,25.8665,25.8963,25.8516,25.874,37800.0
2010-02-03 13:15:00,34.74,34.75,34.72,34.75,25600.0,25.8889,25.8963,25.874,25.8963,25600.0
2010-02-03 13:20:00,34.75,34.75,34.68,34.69,43700.0,25.8963,25.8963,25.8442,25.8516,43700.0
2010-02-03 13:25:00,34.69,34.7,34.65,34.65,18600.0,25.8516,25.8591,25.8218,25.8218,18600.0
2010-02-03 13:30:00,34.65,34.68,34.64,34.68,20100.0,25.8218,25.8442,25.8144,25.8442,20100.0
2010-02-03 13:35:00,34.69,34.74,34.67,34.67,32100.0,25.8516,25.8889,25.8367,25.8367,32100.0
2010-02-03 13:40:00,34.67,34.7,34.63,34.65,36200.0,25.8367,25.8591,25.8069,25.8218,36200.0
2010-02-03 13:45:00,34.66,34.68,34.63,34.63,12200.0,25.8293,25.8442,25.8069,25.8069,12200.0
2010-02-03 13:50:00,34.63,34.65,34.61,34.65,17000.0,25.8069,25.8218,25.792,25.8218,17000.0
2010-02-03 13:55:00,34.64,34.69,34.64,34.69,25000.0,25.8144,25.8516,25.8144,25.8516,25000.0
2010-02-03 14:00:00,34.69,34.7,34.66,34.67,35200.0,25.8516,25.8591,25.8293,25.8367,35200.0
2010-02-03 14:05:00,34.67,34.71,34.67,34.69,19300.0,25.8367,25.8665,25.8367,25.8516,19300.0
2010-02-03 14:10:00,34.7,34.71,34.67,34.69,39300.0,25.8591,25.8665,25.8367,25.8516,39300.0
2010-02-03 14:15:00,34.69,34.71,34.67,34.68,27900.0,25.8516,25.8665,25.8367,25.8442,27900.0
2010-02-03 14:20:00,34.67,34.69,34.63,34.67,35600.0,25.8367,25.8516,25.8069,25.8367,35600.0
2010-02-03 14:25:00,34.67,34.69,34.64,34.64,34000.0,25.8367,25.8516,25.8144,25.8144,34000.0
2010-02-03 14:30:00,34.65,34.67,34.6,34.6,22000.0,25.8218,25.8367,25.7845,25.7845,22000.0
2010-02-03 14:35:00,34.6,34.61,34.57,34.6,19900.0,25.7845,25.792,25.7622,25.7845,19900.0
2010-02-03 14:40:00,34.6,34.61,34.57,34.6,51200.0,25.7845,25.792,25.7622,25.7845,51200.0
2010-02-03 14:45:00,34.61,34.62,34.6,34.61,66800.0,25.792,25.7994,25.7845,25.792,66800.0
2010-02-03 14:50:00,34.61,34.69,34.6,34.69,48300.0,25.792,25.8516,25.7845,25.8516,48300.0
2010-02-03 14:55:00,34.7,34.73,34.68,34.7,35600.0,25.8591,25.8814,25.8442,25.8591,35600.0
2010-02-03 15:00:00,34.69,34.73,34.69,34.73,53500.0,25.8516,25.8814,25.8516,25.8814,53500.0
2010-02-03 15:05:00,34.73,34.74,34.66,34.66,102500.0,25.8814,25.8889,25.8293,25.8293,102500.0
2010-02-03 15:10:00,34.66,34.68,34.63,34.64,42900.0,25.8293,25.8442,25.8069,25.8144,42900.0
2010-02-03 15:15:00,34.64,34.65,34.6,34.63,16600.0,25.8144,25.8218,25.7845,25.8069,16600.0
2010-02-03 15:20:00,34.63,34.64,34.61,34.62,45800.0,25.8069,25.8144,25.792,25.7994,45800.0
2010-02-03 15:25:00,34.61,34.65,34.6,34.62,39400.0,25.792,25.8218,25.7845,25.7994,39400.0
2010-02-03 15:30:00,34.62,34.66,34.62,34.64,56800.0,25.7994,25.8293,25.7994,25.8144,56800.0
2010-02-03 15:35:00,34.63,34.66,34.62,34.64,18700.0,25.8069,25.8293,25.7994,25.8144,18700.0
2010-02-03 15:40:00,34.64,34.65,34.59,34.6,67000.0,25.8144,25.8218,25.7771,25.7845,67000.0
2010-02-03 15:45:00,34.6,34.65,34.59,34.62,94000.0,25.7845,25.8218,25.7771,25.7994,94000.0
2010-02-03 15:50:00,34.62,34.64,34.59,34.63,85300.0,25.7994,25.8144,25.7771,25.8069,85300.0
2010-02-03 15:55:00,34.63,34.64,34.59,34.6,94500.0,25.8069,25.8144,25.7771,25.7845,94500.0
2010-02-04 09:30:00,33.83,34.16,33.83,34.06,257300.0,25.2107,25.4566,25.2107,25.3821,257300.0
2010-02-04 09:35:00,34.06,34.12,33.96,34.09,49600.0,25.3821,25.4268,25.3076,25.4045,49600.0
2010-02-04 09:40:00,34.08,34.13,33.94,33.94,75500.0,25.397,25.4343,25.2927,25.2927,75500.0
2010-02-04 09:45:00,33.94,33.95,33.76,33.83,57600.0,25.2927,25.3002,25.1586,25.2107,57600.0
2010-02-04 09:50:00,33.81,33.81,33.6,33.66,63000.0,25.1958,25.1958,25.0393,25.084,63000.0
2010-02-04 09:55:00,33.66,33.67,33.52,33.55,39800.0,25.084,25.0915,24.9797,25.0021,39800.0
2010-02-04 10:00:00,33.55,33.69,33.55,33.66,41100.0,25.0021,25.1064,25.0021,25.084,41100.0
2010-02-04 10:05:00,33.66,33.66,33.52,33.55,76300.0,25.084,25.084,24.9797,25.0021,76300.0
2010-02-04 10:10:00,33.54,33.55,33.41,33.5,50800.0,24.9946,25.0021,24.8977,24.9648,50800.0
2010-02-04 10:15:00,33.5,33.52,33.4,33.48,51400.0,24.9648,24.9797,24.8903,24.9499,51400.0
2010-02-04 10:20:00,33.47,33.49,33.39,33.44,38300.0,24.9424,24.9574,24.8828,24.9201,38300.0
2010-02-04 10:25:00,33.43,33.46,33.36,33.45,58100.0,24.9126,24.935,24.8605,24.9275,58100.0
2010-02-04 10:30:00,33.44,33.58,33.42,33.51,59800.0,24.9201,25.0244,24.9052,24.9723,59800.0
2010-02-04 10:35:00,33.51,33.53,33.45,33.47,58900.0,24.9723,24.9872,24.9275,24.9424,58900.0
2010-02-04 10:40:00,33.46,33.53,33.41,33.51,43800.0,24.935,24.9872,24.8977,24.9723,43800.0
2010-02-04 10:45:00,33.51,33.58,33.5,33.56,31100.0,24.9723,25.0244,24.9648,25.0095,31100.0
2010-02-04 10:50:00,33.56,33.56,33.52,33.53,33200.0,25.0095,25.0095,24.9797,24.9872,33200.0
2010-02-04 10:55:00,33.53,33.55,33.46,33.46,50200.0,24.9872,25.0021,24.935,24.935,50200.0
2010-02-04 11:00:00,33.46,33.52,33.41,33.51,64800.0,24.935,24.9797,24.8977,24.9723,64800.0
2010-02-04 11:05:00,33.5,33.57,33.49,33.56,36900.0,24.9648,25.017,24.9574,25.0095,36900.0
2010-02-04 11:10:00,33.54,33.57,33.5,33.53,32200.0,24.9946,25.017,24.9648,24.9872,32200.0
2010-02-04 11:15:00,33.53,33.56,33.52,33.53,65300.0,24.9872,25.0095,24.9797,24.9872,65300.0
2010-02-04 11:20:00,33.53,33.54,33.44,33.46,39400.0,24.9872,24.9946,24.9201,24.935,39400.0
2010-02-04 11:25:00,33.46,33.54,33.44,33.54,41400.0,24.935,24.9946,24.9201,24.9946,41400.0
2010-02-04 11:30:00,33.53,33.53,33.48,33.5,20400.0,24.9872,24.9872,24.9499,24.9648,20400.0
2010-02-04 11:35:00,33.47,33.49,33.39,33.39,227500.0,24.9424,24.9574,24.8828,24.8828,227500.0
2010-02-04 11:40:00,33.39,33.4,33.26,33.35,230000.0,24.8828,24.8903,24.786,24.853,230000.0
2010-02-04 11:45:00,33.35,33.41,33.32,33.36,17600.0,24.853,24.8977,24.8307,24.8605,17600.0
2010-02-04 11:50:00,33.36,33.37,33.33,33.35,19500.0,24.8605,24.8679,24.8381,24.853,19500.0
2010-02-04 11:55:00,33.35,33.37,33.33,33.37,17700.0,24.853,24.8679,24.8381,24.8679,17700.0
2010-02-04 12:00:00,33.37,33.43,33.35,33.41,63400.0,24.8679,24.9126,24.853,24.8977,63400.0
2010-02-04 12:05:00,33.4,33.41,33.34,33.4,24200.0,24.8903,24.8977,24.8456,24.8903,24200.0
2010-02-04 12:10:00,33.4,33.44,33.4,33.42,28600.0,24.8903,24.9201,24.8903,24.9052,28600.0
2010-02-04 12:15:00,33.42,33.44,33.38,33.38,17100.0,24.9052,24.9201,24.8754,24.8754,17100.0
2010-02-04 12:20:00,33.38,33.43,33.36,33.41,17300.0,24.8754,24.9126,24.8605,24.8977,17300.0
2010-02-04 12:25:00,33.42,33.43,33.39,33.39,16500.0,24.9052,24.9126,24.8828,24.8828,16500.0
2010-02-04 12:30:00,33.39,33.39,33.36,33.36,12800.0,24.8828,24.8828,24.8605,24.8605,12800.0
2010-02-04 12:35:00,33.37,33.38,33.33,33.35,22600.0,24.8679,24.8754,24.8381,24.853,22600.0
2010-02-04 12:40:00,33.35,33.36,33.25,33.31,92300.0,24.853,24.8605,24.7785,24.8232,92300.0
2010-02-04 12:45:00,33.31,33.33,33.18,33.2,31400.0,24.8232,24.8381,24.7263,24.7412,31400.0
2010-02-04 12:50:00,33.19,33.24,33.17,33.24,35200.0,24.7338,24.771,24.7189,24.771,35200.0
2010-02-04 12:55:00,33.23,33.33,33.22,33.32,26500.0,24.7636,24.8381,24.7561,24.8307,26500.0
2010-02-04 13:00:00,33.32,33.34,33.31,33.33,18600.0,24.8307,24.8456,24.8232,24.8381,18600.0
2010-02-04 13:05:00,33.34,33.39,33.34,33.37,19700.0,24.8456,24.8828,24.8456,24.8679,19700.0
2010-02-04 13:10:00,33.38,33.39,33.34,33.38,23000.0,24.8754,24.8828,24.8456,24.8754,23000.0
2010-02-04 13:15:00,33.38,33.4,33.35,33.4,11600.0,24.8754,24.8903,24.853,24.8903,11600.0
2010-02-04 13:20:00,33.4,33.4,33.27,33.27,31200.0,24.8903,24.8903,24.7934,24.7934,31200.0
2010-02-04 13:25:00,33.27,33.28,33.24,33.28,15700.0,24.7934,24.8009,24.771,24.8009,15700.0
2010-02-04 13:30:00,33.28,33.28,33.24,33.25,24700.0,24.8009,24.8009,24.771,24.7785,24700.0
2010-02-04 13:35:00,33.25,33.26,33.21,33.22,38800.0,24.7785,24.786,24.7487,24.7561,38800.0
2010-02-04 13:40:00,33.21,33.25,33.15,33.18,86100.0,24.7487,24.7785,24.704,24.7263,86100.0
2010-02-04 13:45:00,33.17,33.2,33.13,33.16,41600.0,24.7189,24.7412,24.6891,24.7114,41600.0
2010-02-04 13:50:00,33.16,33.16,33.1,33.11,65500.0,24.7114,24.7114,24.6667,24.6742,65500.0
2010-02-04 13:55:00,33.12,33.13,33.03,33.03,44400.0,24.6816,24.6891,24.6146,24.6146,44400.0
2010-02-04 14:00:00,33.03,33.05,33.0,33.01,69300.0,24.6146,24.6295,24.5922,24.5996,69300.0
2010-02-04 14:05:00,33.01,33.06,32.99,33.01,159000.0,24.5996,24.6369,24.5847,24.5996,159000.0
2010-02-04 14:10:00,33.0,33.05,33.0,33.03,58800.0,24.5922,24.6295,24.5922,24.6146,58800.0
2010-02-04 14:15:00,33.03,33.08,32.99,33.06,75900.0,24.6146,24.6518,24.5847,24.6369,75900.0
2010-02-04 14:20:00,33.05,33.13,33.05,33.11,46300.0,24.6295,24.6891,24.6295,24.6742,46300.0
2010-02-04 14:25:00,33.11,33.16,33.09,33.1,33700.0,24.6742,24.7114,24.6593,24.6667,33700.0
2010-02-04 14:30:00,33.1,33.17,33.09,33.14,54100.0,24.6667,24.7189,24.6593,24.6965,54100.0
2010-02-04 14:35:00,33.14,33.19,33.13,33.17,39900.0,24.6965,24.7338,24.6891,24.7189,39900.0
2010-02-04 14:40:00,33.17,33.17,33.1,33.11,53900.0,24.7189,24.7189,24.6667,24.6742,53900.0
2010-02-04 14:45:00,33.11,33.15,33.11,33.13,46700.0,24.6742,24.704,24.6742,24.6891,46700.0
2010-02-04 14:50:00,33.13,33.14,33.03,33.03,82900.0,24.6891,24.6965,24.6146,24.6146,82900.0
2010-02-04 14:55:00,33.04,33.1,33.03,33.04,95900.0,24.622,24.6667,24.6146,24.622,95900.0
2010-02-04 15:00:00,33.03,33.08,33.03,33.05,102500.0,24.6146,24.6518,24.6146,24.6295,102500.0
2010-02-04 15:05:00,33.05,33.1,33.05,33.08,80900.0,24.6295,24.6667,24.6295,24.6518,80900.0
2010-02-04 15:10:00,33.06,33.1,33.06,33.07,56900.0,24.6369,24.6667,24.6369,24.6444,56900.0
2010-02-04 15:15:00,33.07,33.11,33.04,33.04,68500.0,24.6444,24.6742,24.622,24.622,68500.0
2010-02-04 15:20:00,33.04,33.09,33.02,33.04,82900.0,24.622,24.6593,24.6071,24.622,82900.0
2010-02-04 15:25:00,33.04,33.09,33.03,33.08,71300.0,24.622,24.6593,24.6146,24.6518,71300.0
2010-02-04 15:30:00,33.07,33.14,33.05,33.09,75100.0,24.6444,24.6965,24.6295,24.6593,75100.0
2010-02-04 15:35:00,33.09,33.1,32.97,33.0,94600.0,24.6593,24.6667,24.5698,24.5922,94600.0
2010-02-04 15:40:00,33.0,33.03,32.98,33.01,60300.0,24.5922,24.6146,24.5773,24.5996,60300.0
2010-02-04 15:45:00,33.01,33.02,32.96,32.96,74200.0,24.5996,24.6071,24.5624,24.5624,74200.0
2010-02-04 15:50:00,32.96,33.0,32.96,32.96,101900.0,24.5624,24.5922,24.5624,24.5624,101900.0
2010-02-04 15:55:00,32.96,32.96,32.87,32.87,197000.0,24.5624,24.5624,24.4953,24.4953,197000.0
2010-02-05 09:30:00,32.72,32.82,32.43,32.56,116900.0,24.3835,24.4581,24.1674,24.2643,116900.0
2010-02-05 09:35:00,32.56,32.58,32.3,32.46,130300.0,24.2643,24.2792,24.0705,24.1898,130300.0
2010-02-05 09:40:00,32.45,32.56,32.31,32.46,108800.0,24.1823,24.2643,24.078,24.1898,108800.0
2010-02-05 09:45:00,32.45,32.51,32.26,32.26,87500.0,24.1823,24.227,24.0407,24.0407,87500.0
2010-02-05 09:50:00,32.28,32.33,32.13,32.14,202900.0,24.0556,24.0929,23.9439,23.9513,202900.0
2010-02-05 09:55:00,32.15,32.17,32.08,32.13,125000.0,23.9588,23.9737,23.9066,23.9439,125000.0
2010-02-05 10:00:00,32.13,32.26,32.13,32.21,106100.0,23.9439,24.0407,23.9439,24.0035,106100.0
2010-02-05 10:05:00,32.2,32.2,32.05,32.08,99100.0,23.996,23.996,23.8842,23.9066,99100.0
2010-02-05 10:10:00,32.08,32.22,32.06,32.15,58200.0,23.9066,24.0109,23.8917,23.9588,58200.0
2010-02-05 10:15:00,32.14,32.17,32.1,32.12,35800.0,23.9513,23.9737,23.9215,23.9364,35800.0
2010-02-05 10:20:00,32.13,32.28,32.12,32.23,71600.0,23.9439,24.0556,23.9364,24.0184,71600.0
2010-02-05 10:25:00,32.24,32.4,32.18,32.36,52000.0,24.0258,24.1451,23.9811,24.1153,52000.0
2010-02-05 10:30:00,32.36,32.47,32.36,32.46,51800.0,24.1153,24.1972,24.1153,24.1898,51800.0
2010-02-05 10:35:00,32.45,32.45,32.34,32.37,54200.0,24.1823,24.1823,24.1004,24.1227,54200.0
2010-02-05 10:40:00,32.38,32.53,32.37,32.51,54200.0,24.1302,24.2419,24.1227,24.227,54200.0
2010-02-05 10:45:00,32.5,32.52,32.44,32.46,39000.0,24.2196,24.2345,24.1749,24.1898,39000.0
2010-02-05 10:50:00,32.47,32.55,32.46,32.46,45300.0,24.1972,24.2568,24.1898,24.1898,45300.0
2010-02-05 10:55:00,32.46,32.52,32.45,32.48,25800.0,24.1898,24.2345,24.1823,24.2047,25800.0
2010-02-05 11:00:00,32.48,32.51,32.35,32.4,45300.0,24.2047,24.227,24.1078,24.1451,45300.0
2010-02-05 11:05:00,32.4,32.46,32.39,32.45,26400.0,24.1451,24.1898,24.1376,24.1823,26400.0
2010-02-05 11:10:00,32.45,32.47,32.4,32.44,32500.0,24.1823,24.1972,24.1451,24.1749,32500.0
2010-02-05 11:15:00,32.45,32.53,32.42,32.52,53400.0,24.1823,24.2419,24.16,24.2345,53400.0
2010-02-05 11:20:00,32.52,32.53,32.38,32.41,37900.0,24.2345,24.2419,24.1302,24.1525,37900.0
2010-02-05 11:25:00,32.4,32.44,32.35,32.35,34600.0,24.1451,24.1749,24.1078,24.1078,34600.0
2010-02-05 11:30:00,32.35,32.43,32.29,32.31,28400.0,24.1078,24.1674,24.0631,24.078,28400.0
2010-02-05 11:35:00,32.32,32.33,32.29,32.31,20300.0,24.0854,24.0929,24.0631,24.078,20300.0
2010-02-05 11:40:00,32.3,32.32,32.25,32.25,68000.0,24.0705,24.0854,24.0333,24.0333,68000.0
2010-02-05 11:45:00,32.24,32.4,32.21,32.39,71000.0,24.0258,24.1451,24.0035,24.1376,71000.0
2010-02-05 11:50:00,32.39,32.46,32.36,32.37,49000.0,24.1376,24.1898,24.1153,24.1227,49000.0
2010-02-05 11:55:00,32.38,32.4,32.31,32.34,23000.0,24.1302,24.1451,24.078,24.1004,23000.0
2010-02-05 12:00:00,32.34,32.42,32.34,32.37,38300.0,24.1004,24.16,24.1004,24.1227,38300.0
2010-02-05 12:05:00,32.37,32.41,32.35,32.35,37500.0,24.1227,24.1525,24.1078,24.1078,37500.0
2010-02-05 12:10:00,32.35,32.35,32.31,32.34,50700.0,24.1078,24.1078,24.078,24.1004,50700.0
2010-02-05 12:15:00,32.34,32.4,32.28,32.36,32000.0,24.1004,24.1451,24.0556,24.1153,32000.0
2010-02-05 12:20:00,32.37,32.44,32.31,32.32,36600.0,24.1227,24.1749,24.078,24.0854,36600.0
2010-02-05 12:25:00,32.31,32.37,32.3,32.37,23200.0,24.078,24.1227,24.0705,24.1227,23200.0
2010-02-05 12:30:00,32.36,32.36,32.26,32.32,26700.0,24.1153,24.1153,24.0407,24.0854,26700.0
2010-02-05 12:35:00,32.33,32.39,32.26,32.28,29700.0,24.0929,24.1376,24.0407,24.0556,29700.0
2010-02-05 12:40:00,32.27,32.31,32.24,32.24,54500.0,24.0482,24.078,24.0258,24.0258,54500.0
2010-02-05 12:45:00,32.24,32.26,32.23,32.24,36300.0,24.0258,24.0407,24.0184,24.0258,36300.0
2010-02-05 12:50:00,32.25,32.3,32.19,32.25,29400.0,24.0333,24.0705,23.9886,24.0333,29400.0
2010-02-05 12:55:00,32.26,32.34,32.26,32.34,14400.0,24.0407,24.1004,24.0407,24.1004,14400.0
2010-02-05 13:00:00,32.34,32.34,32.28,32.31,26900.0,24.1004,24.1004,24.0556,24.078,26900.0
2010-02-05 13:05:00,32.31,32.31,32.2,32.21,22800.0,24.078,24.078,23.996,24.0035,22800.0
2010-02-05 13:10:00,32.21,32.23,32.13,32.2,32000.0,24.0035,24.0184,23.9439,23.996,32000.0
2010-02-05 13:15:00,32.19,32.2,32.16,32.2,29800.0,23.9886,23.996,23.9662,23.996,29800.0
2010-02-05 13:20:00,32.19,32.19,32.11,32.13,32100.0,23.9886,23.9886,23.929,23.9439,32100.0
2010-02-05 13:25:00,32.13,32.14,32.1,32.13,35100.0,23.9439,23.9513,23.9215,23.9439,35100.0
2010-02-05 13:30:00,32.14,32.15,32.09,32.1,40900.0,23.9513,23.9588,23.914,23.9215,40900.0
2010-02-05 13:35:00,32.1,32.11,32.02,32.03,33800.0,23.9215,23.929,23.8619,23.8693,33800.0
2010-02-05 13:40:00,32.04,32.04,31.92,31.95,64900.0,23.8768,23.8768,23.7874,23.8097,64900.0
2010-02-05 13:45:00,31.95,31.98,31.91,31.94,48600.0,23.8097,23.8321,23.7799,23.8023,48600.0
2010-02-05 13:50:00,31.92,31.93,31.9,31.92,10700.0,23.7874,23.7948,23.7725,23.7874,10700.0
2010-02-05 13:55:00,31.92,31.93,31.84,31.86,41000.0,23.7874,23.7948,23.7277,23.7426,41000.0
2010-02-05 14:00:00,31.86,31.95,31.84,31.95,50300.0,23.7426,23.8097,23.7277,23.8097,50300.0
2010-02-05 14:05:00,31.95,31.99,31.94,31.94,33200.0,23.8097,23.8395,23.8023,23.8023,33200.0
2010-02-05 14:10:00,31.93,31.96,31.92,31.94,32600.0,23.7948,23.8172,23.7874,23.8023,32600.0
2010-02-05 14:15:00,31.94,31.97,31.91,31.97,43300.0,23.8023,23.8246,23.7799,23.8246,43300.0
2010-02-05 14:20:00,31.97,32.0,31.94,31.98,41600.0,23.8246,23.847,23.8023,23.8321,41600.0
2010-02-05 14:25:00,31.96,31.99,31.92,31.97,60200.0,23.8172,23.8395,23.7874,23.8246,60200.0
2010-02-05 14:30:00,31.96,31.97,31.89,31.95,56700.0,23.8172,23.8246,23.765,23.8097,56700.0
2010-02-05 14:35:00,31.94,31.99,31.94,31.96,61400.0,23.8023,23.8395,23.8023,23.8172,61400.0
2010-02-05 14:40:00,31.97,31.98,31.9,31.92,36000.0,23.8246,23.8321,23.7725,23.7874,36000.0
2010-02-05 14:45:00,31.92,32.0,31.91,31.99,38100.0,23.7874,23.847,23.7799,23.8395,38100.0
2010-02-05 14:50:00,31.99,32.05,31.98,32.03,46400.0,23.8395,23.8842,23.8321,23.8693,46400.0
2010-02-05 14:55:00,32.03,32.09,32.03,32.06,52000.0,23.8693,23.914,23.8693,23.8917,52000.0
2010-02-05 15:00:00,32.05,32.15,32.04,32.12,63200.0,23.8842,23.9588,23.8768,23.9364,63200.0
2010-02-05 15:05:00,32.12,32.36,32.12,32.36,107600.0,23.9364,24.1153,23.9364,24.1153,107600.0
2010-02-05 15:10:00,32.35,32.51,32.27,32.49,89000.0,24.1078,24.227,24.0482,24.2121,89000.0
2010-02-05 15:15:00,32.49,32.49,32.3,32.35,107400.0,24.2121,24.2121,24.0705,24.1078,107400.0
2010-02-05 15:20:00,32.35,32.4,32.28,32.29,50400.0,24.1078,24.1451,24.0556,24.0631,50400.0
2010-02-05 15:25:00,32.29,32.35,32.27,32.32,61500.0,24.0631,24.1078,24.0482,24.0854,61500.0
2010-02-05 15:30:00,32.33,32.47,32.31,32.42,166600.0,24.0929,24.1972,24.078,24.16,166600.0
2010-02-05 15:35:00,32.42,32.49,32.36,32.42,66900.0,24.16,24.2121,24.1153,24.16,66900.0
2010-02-05 15:40:00,32.43,32.53,32.42,32.51,76900.0,24.1674,24.2419,24.16,24.227,76900.0
2010-02-05 15:45:00,32.52,32.56,32.34,32.35,137400.0,24.2345,24.2643,24.1004,24.1078,137400.0
2010-02-05 15:50:00,32.35,32.5,32.34,32.49,99600.0,24.1078,24.2196,24.1004,24.2121,99600.0
2010-02-05 15:55:00,32.48,32.56,32.48,32.52,162600.0,24.2047,24.2643,24.2047,24.2345,162600.0
2010-02-08 09:30:00,32.44,32.44,32.26,32.32,97800.0,24.1749,24.1749,24.0407,24.0854,97800.0
2010-02-08 09:35:00,32.32,32.42,32.2,32.38,92600.0,24.0854,24.16,23.996,24.1302,92600.0
2010-02-08 09:40:00,32.37,32.5,32.34,32.48,111100.0,24.1227,24.2196,24.1004,24.2047,111100.0
2010-02-08 09:45:00,32.48,32.54,32.42,32.48,100600.0,24.2047,24.2494,24.16,24.2047,100600.0
2010-02-08 09:50:00,32.49,32.71,32.48,32.69,100700.0,24.2121,24.3761,24.2047,24.3612,100700.0
2010-02-08 09:55:00,32.69,32.74,32.65,32.72,52800.0,24.3612,24.3984,24.3314,24.3835,52800.0
2010-02-08 10:00:00,32.73,32.8,32.7,32.76,90400.0,24.391,24.4432,24.3686,24.4133,90400.0
2010-02-08 10:05:00,32.75,32.85,32.72,32.83,67900.0,24.4059,24.4804,24.3835,24.4655,67900.0
2010-02-08 10:10:00,32.82,32.95,32.82,32.93,62800.0,24.4581,24.5549,24.4581,24.54,62800.0
2010-02-08 10:15:00,32.93,33.02,32.91,32.92,77500.0,24.54,24.6071,24.5251,24.5326,77500.0
2010-02-08 10:20:00,32.93,32.94,32.83,32.86,45000.0,24.54,24.5475,24.4655,24.4879,45000.0
2010-02-08 10:25:00,32.88,32.96,32.79,32.87,78600.0,24.5028,24.5624,24.4357,24.4953,78600.0
2010-02-08 10:30:00,32.87,32.92,32.83,32.88,75300.0,24.4953,24.5326,24.4655,24.5028,75300.0
2010-02-08 10:35:00,32.89,32.93,32.84,32.85,89200.0,24.5102,24.54,24.473,24.4804,89200.0
2010-02-08 10:40:00,32.85,32.94,32.84,32.94,66200.0,24.4804,24.5475,24.473,24.5475,66200.0
2010-02-08 10:45:00,32.94,33.01,32.92,33.01,60600.0,24.5475,24.5996,24.5326,24.5996,60600.0
2010-02-08 10:50:00,33.01,33.07,33.01,33.06,82100.0,24.5996,24.6444,24.5996,24.6369,82100.0
2010-02-08 10:55:00,33.05,33.16,33.05,33.15,77700.0,24.6295,24.7114,24.6295,24.704,77700.0
2010-02-08 11:00:00,33.15,33.29,33.15,33.26,119800.0,24.704,24.8083,24.704,24.786,119800.0
2010-02-08 11:05:00,33.26,33.36,33.22,33.35,100600.0,24.786,24.8605,24.7561,24.853,100600.0
2010-02-08 11:10:00,33.34,33.41,33.33,33.4,72700.0,24.8456,24.8977,24.8381,24.8903,72700.0
2010-02-08 11:15:00,33.4,33.41,33.27,33.32,70700.0,24.8903,24.8977,24.7934,24.8307,70700.0
2010-02-08 11:20:00,33.33,33.33,33.26,33.26,58300.0,24.8381,24.8381,24.786,24.786,58300.0
2010-02-08 11:25:00,33.26,33.33,33.24,33.24,64700.0,24.786,24.8381,24.771,24.771,64700.0
2010-02-08 11:30:00,33.24,33.28,33.2,33.21,44500.0,24.771,24.8009,24.7412,24.7487,44500.0
2010-02-08 11:35:00,33.21,33.22,33.13,33.17,50900.0,24.7487,24.7561,24.6891,24.7189,50900.0
2010-02-08 11:40:00,33.19,33.25,33.19,33.25,39500.0,24.7338,24.7785,24.7338,24.7785,39500.0
2010-02-08 11:45:00,33.25,33.34,33.24,33.33,58500.0,24.7785,24.8456,24.771,24.8381,58500.0
2010-02-08 11:50:00,33.34,33.35,33.23,33.3,51800.0,24.8456,24.853,24.7636,24.8158,51800.0
2010-02-08 11:55:00,33.31,33.32,33.26,33.29,48800.0,24.8232,24.8307,24.786,24.8083,48800.0
2010-02-08 12:00:00,33.28,33.31,33.19,33.2,55600.0,24.8009,24.8232,24.7338,24.7412,55600.0
2010-02-08 12:05:00,33.2,33.27,33.18,33.27,50100.0,24.7412,24.7934,24.7263,24.7934,50100.0
2010-02-08 12:10:00,33.27,33.33,33.26,33.29,49000.0,24.7934,24.8381,24.786,24.8083,49000.0
2010-02-08 12:15:00,33.3,33.42,33.3,33.41,49200.0,24.8158,24.9052,24.8158,24.8977,49200.0
2010-02-08 12:20:00,33.4,33.48,33.39,33.48,48000.0,24.8903,24.9499,24.8828,24.9499,48000.0
2010-02-08 12:25:00,33.48,33.58,33.47,33.57,81300.0,24.9499,25.0244,24.9424,25.017,81300.0
2010-02-08 12:30:00,33.57,33.58,33.47,33.5,52500.0,25.017,25.0244,24.9424,24.9648,52500.0
2010-02-08 12:35:00,33.5,33.5,33.46,33.47,46400.0,24.9648,24.9648,24.935,24.9424,46400.0
2010-02-08 12:40:00,33.46,33.46,33.39,33.4,44500.0,24.935,24.935,24.8828,24.8903,44500.0
2010-02-08 12:45:00,33.4,33.43,33.32,33.33,53100.0,24.8903,24.9126,24.8307,24.8381,53100.0
2010-02-08 12:50:00,33.32,33.42,33.32,33.41,45700.0,24.8307,24.9052,24.8307,24.8977,45700.0
2010-02-08 12:55:00,33.4,33.47,33.4,33.46,23800.0,24.8903,24.9424,24.8903,24.935,23800.0
2010-02-08 13:00:00,33.46,33.47,33.34,33.34,48700.0,24.935,24.9424,24.8456,24.8456,48700.0
2010-02-08 13:05:00,33.34,33.39,33.28,33.28,46400.0,24.8456,24.8828,24.8009,24.8009,46400.0
2010-02-08 13:10:00,33.28,33.32,33.26,33.32,27500.0,24.8009,24.8307,24.786,24.8307,27500.0
2010-02-08 13:15:00,33.32,33.32,33.26,33.29,51300.0,24.8307,24.8307,24.786,24.8083,51300.0
2010-02-08 13:20:00,33.3,33.35,33.29,33.34,31700.0,24.8158,24.853,24.8083,24.8456,31700.0
2010-02-08 13:25:00,33.34,33.39,33.31,33.39,32500.0,24.8456,24.8828,24.8232,24.8828,32500.0
2010-02-08 13:30:00,33.38,33.4,33.33,33.33,51200.0,24.8754,24.8903,24.8381,24.8381,51200.0
2010-02-08 13:35:00,33.32,33.39,33.32,33.38,28700.0,24.8307,24.8828,24.8307,24.8754,28700.0
2010-02-08 13:40:00,33.38,33.42,33.35,33.36,35100.0,24.8754,24.9052,24.853,24.8605,35100.0
2010-02-08 13:45:00,33.37,33.37,33.31,33.32,46100.0,24.8679,24.8679,24.8232,24.8307,46100.0
2010-02-08 13:50:00,33.33,33.36,33.3,33.36,49400.0,24.8381,24.8605,24.8158,24.8605,49400.0
2010-02-08 13:55:00,33.35,33.36,33.31,33.33,40300.0,24.853,24.8605,24.8232,24.8381,40300.0
2010-02-08 14:00:00,33.34,33.39,33.34,33.38,49800.0,24.8456,24.8828,24.8456,24.8754,49800.0
2010-02-08 14:05:00,33.38,33.41,33.36,33.39,38800.0,24.8754,24.8977,24.8605,24.8828,38800.0
2010-02-08 14:10:00,33.38,33.46,33.35,33.46,43800.0,24.8754,24.935,24.853,24.935,43800.0
2010-02-08 14:15:00,33.46,33.47,33.41,33.45,31400.0,24.935,24.9424,24.8977,24.9275,31400.0
2010-02-08 14:20:00,33.45,33.48,33.43,33.47,41800.0,24.9275,24.9499,24.9126,24.9424,41800.0
2010-02-08 14:25:00,33.47,33.5,33.46,33.46,27500.0,24.9424,24.9648,24.935,24.935,27500.0
2010-02-08 14:30:00,33.47,33.49,33.45,33.47,35600.0,24.9424,24.9574,24.9275,24.9424,35600.0
2010-02-08 14:35:00,33.47,33.48,33.4,33.4,87000.0,24.9424,24.9499,24.8903,24.8903,87000.0
2010-02-08 14:40:00,33.4,33.49,33.39,33.47,52900.0,24.8903,24.9574,24.8828,24.9424,52900.0
2010-02-08 14:45:00,33.48,33.54,33.47,33.51,64800.0,24.9499,24.9946,24.9424,24.9723,64800.0
2010-02-08 14:50:00,33.51,33.54,33.49,33.5,29000.0,24.9723,24.9946,24.9574,24.9648,29000.0
2010-02-08 14:55:00,33.51,33.51,33.42,33.43,53800.0,24.9723,24.9723,24.9052,24.9126,53800.0
2010-02-08 15:00:00,33.44,33.46,33.32,33.36,71300.0,24.9201,24.935,24.8307,24.8605,71300.0
2010-02-08 15:05:00,33.37,33.43,33.36,33.42,62900.0,24.8679,24.9126,24.8605,24.9052,62900.0
2010-02-08 15:10:00,33.42,33.42,33.33,33.4,67500.0,24.9052,24.9052,24.8381,24.8903,67500.0
2010-02-08 15:15:00,33.4,33.41,33.34,33.35,97600.0,24.8903,24.8977,24.8456,24.853,97600.0
2010-02-08 15:20:00,33.35,33.37,33.32,33.32,89400.0,24.853,24.8679,24.8307,24.8307,89400.0
2010-02-08 15:25:00,33.33,33.35,33.26,33.35,87200.0,24.8381,24.853,24.786,24.853,87200.0
2010-02-08 15:30:00,33.35,33.42,33.33,33.4,72400.0,24.853,24.9052,24.8381,24.8903,72400.0
2010-02-08 15:35:00,33.4,33.4,33.37,33.39,66600.0,24.8903,24.8903,24.8679,24.8828,66600.0
2010-02-08 15:40:00,33.39,33.4,33.34,33.39,138800.0,24.8828,24.8903,24.8456,24.8828,138800.0
2010-02-08 15:45:00,33.39,33.4,33.26,33.27,129900.0,24.8828,24.8903,24.786,24.7934,129900.0
2010-02-08 15:50:00,33.26,33.28,33.16,33.16,172000.0,24.786,24.8009,24.7114,24.7114,172000.0
2010-02-08 15:55:00,33.16,33.2,33.13,33.17,224300.0,24.7114,24.7412,24.6891,24.7189,224300.0
2010-02-09 09:30:00,33.4,33.49,33.3,33.46,63900.0,24.8903,24.9574,24.8158,24.935,63900.0
2010-02-09 09:35:00,33.47,33.53,33.43,33.46,91800.0,24.9424,24.9872,24.9126,24.935,91800.0
2010-02-09 09:40:00,33.45,33.48,33.34,33.39,80900.0,24.9275,24.9499,24.8456,24.8828,80900.0
2010-02-09 09:45:00,33.39,33.44,33.25,33.28,71300.0,24.8828,24.9201,24.7785,24.8009,71300.0
2010-02-09 09:50:00,33.28,33.4,33.26,33.37,56700.0,24.8009,24.8903,24.786,24.8679,56700.0
2010-02-09 09:55:00,33.38,33.41,33.31,33.34,46800.0,24.8754,24.8977,24.8232,24.8456,46800.0
2010-02-09 10:00:00,33.33,33.36,33.28,33.33,49700.0,24.8381,24.8605,24.8009,24.8381,49700.0
2010-02-09 10:05:00,33.34,33.41,33.33,33.35,23700.0,24.8456,24.8977,24.8381,24.853,23700.0
2010-02-09 10:10:00,33.35,33.41,33.33,33.35,41500.0,24.853,24.8977,24.8381,24.853,41500.0
2010-02-09 10:15:00,33.36,33.42,33.35,33.35,45400.0,24.8605,24.9052,24.853,24.853,45400.0
2010-02-09 10:20:00,33.36,33.36,33.31,33.35,37000.0,24.8605,24.8605,24.8232,24.853,37000.0
2010-02-09 10:25:00,33.36,33.37,33.27,33.28,34500.0,24.8605,24.8679,24.7934,24.8009,34500.0
2010-02-09 10:30:00,33.3,33.35,33.28,33.29,35300.0,24.8158,24.853,24.8009,24.8083,35300.0
2010-02-09 10:35:00,33.28,33.3,33.22,33.23,45800.0,24.8009,24.8158,24.7561,24.7636,45800.0
2010-02-09 10:40:00,33.23,33.24,33.14,33.18,65300.0,24.7636,24.771,24.6965,24.7263,65300.0
2010-02-09 10:45:00,33.17,33.19,33.13,33.16,38900.0,24.7189,24.7338,24.6891,24.7114,38900.0
2010-02-09 10:50:00,33.16,33.16,33.13,33.15,42500.0,24.7114,24.7114,24.6891,24.704,42500.0
2010-02-09 10:55:00,33.16,33.17,33.01,33.01,65300.0,24.7114,24.7189,24.5996,24.5996,65300.0
2010-02-09 11:00:00,33.01,33.01,32.92,32.96,85800.0,24.5996,24.5996,24.5326,24.5624,85800.0
2010-02-09 11:05:00,32.96,33.0,32.82,32.84,85600.0,24.5624,24.5922,24.4581,24.473,85600.0
2010-02-09 11:10:00,32.84,32.92,32.8,32.86,54300.0,24.473,24.5326,24.4432,24.4879,54300.0
2010-02-09 11:15:00,32.86,32.88,32.8,32.87,65500.0,24.4879,24.5028,24.4432,24.4953,65500.0
2010-02-09 11:20:00,32.88,32.9,32.82,32.85,57200.0,24.5028,24.5177,24.4581,24.4804,57200.0
2010-02-09 11:25:00,32.85,32.86,32.75,32.82,37700.0,24.4804,24.4879,24.4059,24.4581,37700.0
2010-02-09 11:30:00,32.83,33.02,32.8,33.02,63200.0,24.4655,24.6071,24.4432,24.6071,63200.0
2010-02-09 11:35:00,33.01,33.12,32.97,33.08,107000.0,24.5996,24.6816,24.5698,24.6518,107000.0
2010-02-09 11:40:00,33.06,33.1,32.93,32.94,68800.0,24.6369,24.6667,24.54,24.5475,68800.0
2010-02-09 11:45:00,32.96,33.0,32.89,32.94,86900.0,24.5624,24.5922,24.5102,24.5475,86900.0
2010-02-09 11:50:00,32.96,33.1,32.94,33.1,47700.0,24.5624,24.6667,24.5475,24.6667,47700.0
2010-02-09 11:55:00,33.1,33.12,32.99,32.99,28100.0,24.6667,24.6816,24.5847,24.5847,28100.0
2010-02-09 12:00:00,32.99,33.13,32.99,33.13,34100.0,24.5847,24.6891,24.5847,24.6891,34100.0
2010-02-09 12:05:00,33.13,33.18,33.11,33.15,58900.0,24.6891,24.7263,24.6742,24.704,58900.0
2010-02-09 12:10:00,33.15,33.22,33.13,33.16,70400.0,24.704,24.7561,24.6891,24.7114,70400.0
2010-02-09 12:15:00,33.18,33.22,33.13,33.18,130400.0,24.7263,24.7561,24.6891,24.7263,130400.0
2010-02-09 12:20:00,33.19,33.23,33.12,33.14,97900.0,24.7338,24.7636,24.6816,24.6965,97900.0
2010-02-09 12:25:00,33.13,33.16,33.1,33.14,51800.0,24.6891,24.7114,24.6667,24.6965,51800.0
2010-02-09 12:30:00,33.15,33.15,33.1,33.11,67500.0,24.704,24.704,24.6667,24.6742,67500.0
2010-02-09 12:35:00,33.11,33.15,33.09,33.11,47200.0,24.6742,24.704,24.6593,24.6742,47200.0
2010-02-09 12:40:00,33.11,33.13,32.8,32.91,160000.0,24.6742,24.6891,24.4432,24.5251,160000.0
2010-02-09 12:45:00,32.91,32.99,32.89,32.91,109500.0,24.5251,24.5847,24.5102,24.5251,109500.0
2010-02-09 12:50:00,32.91,33.0,32.87,32.98,60200.0,24.5251,24.5922,24.4953,24.5773,60200.0
2010-02-09 12:55:00,32.98,33.03,32.92,32.98,43200.0,24.5773,24.6146,24.5326,24.5773,43200.0
2010-02-09 13:00:00,33.0,33.05,32.95,32.96,57300.0,24.5922,24.6295,24.5549,24.5624,57300.0
2010-02-09 13:05:00,32.97,33.02,32.96,32.99,56200.0,24.5698,24.6071,24.5624,24.5847,56200.0
2010-02-09 13:10:00,33.0,33.02,32.93,32.95,31000.0,24.5922,24.6071,24.54,24.5549,31000.0
2010-02-09 13:15:00,32.96,32.97,32.91,32.92,17500.0,24.5624,24.5698,24.5251,24.5326,17500.0
2010-02-09 13:20:00,32.92,32.94,32.88,32.94,32700.0,24.5326,24.5475,24.5028,24.5475,32700.0
2010-02-09 13:25:00,32.95,32.97,32.9,32.92,22000.0,24.5549,24.5698,24.5177,24.5326,22000.0
2010-02-09 13:30:00,32.92,32.95,32.88,32.9,35200.0,24.5326,24.5549,24.5028,24.5177,35200.0
2010-02-09 13:35:00,32.9,33.04,32.89,33.03,31200.0,24.5177,24.622,24.5102,24.6146,31200.0
2010-02-09 13:40:00,33.04,33.1,33.01,33.07,51200.0,24.622,24.6667,24.5996,24.6444,51200.0
2010-02-09 13:45:00,33.08,33.12,33.04,33.05,43900.0,24.6518,24.6816,24.622,24.6295,43900.0
2010-02-09 13:50:00,33.05,33.06,32.96,32.99,93500.0,24.6295,24.6369,24.5624,24.5847,93500.0
2010-02-09 13:55:00,32.99,33.0,32.97,32.97,20000.0,24.5847,24.5922,24.5698,24.5698,20000.0
2010-02-09 14:00:00,32.98,33.0,32.95,32.96,29000.0,24.5773,24.5922,24.5549,24.5624,29000.0
2010-02-09 14:05:00,32.96,32.98,32.89,32.89,37800.0,24.5624,24.5773,24.5102,24.5102,37800.0
2010-02-09 14:10:00,32.89,32.93,32.87,32.87,33500.0,24.5102,24.54,24.4953,24.4953,33500.0
2010-02-09 14:15:00,32.87,32.87,32.77,32.77,70400.0,24.4953,24.4953,24.4208,24.4208,70400.0
2010-02-09 14:20:00,32.78,32.8,32.75,32.76,60500.0,24.4282,24.4432,24.4059,24.4133,60500.0
2010-02-09 14:25:00,32.77,32.83,32.76,32.81,21400.0,24.4208,24.4655,24.4133,24.4506,21400.0
2010-02-09 14:30:00,32.82,32.93,32.81,32.92,23900.0,24.4581,24.54,24.4506,24.5326,23900.0
2010-02-09 14:35:00,32.92,32.93,32.87,32.87,36900.0,24.5326,24.54,24.4953,24.4953,36900.0
2010-02-09 14:40:00,32.87,32.92,32.83,32.85,51800.0,24.4953,24.5326,24.4655,24.4804,51800.0
2010-02-09 14:45:00,32.85,32.86,32.81,32.84,52500.0,24.4804,24.4879,24.4506,24.473,52500.0
2010-02-09 14:50:00,32.84,32.84,32.78,32.82,37400.0,24.473,24.473,24.4282,24.4581,37400.0
2010-02-09 14:55:00,32.81,32.87,32.79,32.79,23600.0,24.4506,24.4953,24.4357,24.4357,23600.0
2010-02-09 15:00:00,32.8,32.86,32.77,32.85,76800.0,24.4432,24.4879,24.4208,24.4804,76800.0
2010-02-09 15:05:00,32.84,32.87,32.84,32.86,48000.0,24.473,24.4953,24.473,24.4879,48000.0
2010-02-09 15:10:00,32.86,32.88,32.83,32.88,71700.0,24.4879,24.5028,24.4655,24.5028,71700.0
2010-02-09 15:15:00,32.88,32.89,32.81,32.85,58600.0,24.5028,24.5102,24.4506,24.4804,58600.0
2010-02-09 15:20:00,32.85,32.91,32.85,32.88,76600.0,24.4804,24.5251,24.4804,24.5028,76600.0
2010-02-09 15:25:00,32.89,32.91,32.82,32.85,104000.0,24.5102,24.5251,24.4581,24.4804,104000.0
2010-02-09 15:30:00,32.85,32.89,32.84,32.86,79600.0,24.4804,24.5102,24.473,24.4879,79600.0
2010-02-09 15:35:00,32.86,32.88,32.84,32.84,86100.0,24.4879,24.5028,24.473,24.473,86100.0
2010-02-09 15:40:00,32.85,32.89,32.82,32.83,114800.0,24.4804,24.5102,24.4581,24.4655,114800.0
2010-02-09 15:45:00,32.82,32.83,32.8,32.82,94000.0,24.4581,24.4655,24.4432,24.4581,94000.0
2010-02-09 15:50:00,32.81,32.85,32.73,32.74,204800.0,24.4506,24.4804,24.391,24.3984,204800.0
2010-02-09 15:55:00,32.73,32.78,32.73,32.77,251100.0,24.391,24.4282,24.391,24.4208,251100.0
2010-02-10 09:30:00,33.02,33.04,32.87,33.01,67600.0,24.6071,24.622,24.4953,24.5996,67600.0
2010-02-10 09:35:00,33.01,33.12,32.92,32.93,115200.0,24.5996,24.6816,24.5326,24.54,115200.0
2010-02-10 09:40:00,32.93,32.95,32.83,32.87,72300.0,24.54,24.5549,24.4655,24.4953,72300.0
2010-02-10 09:45:00,32.87,33.0,32.86,33.0,68200.0,24.4953,24.5922,24.4879,24.5922,68200.0
2010-02-10 09:50:00,33.0,33.0,32.93,32.97,44900.0,24.5922,24.5922,24.54,24.5698,44900.0
2010-02-10 09:55:00,32.97,33.0,32.94,32.97,68300.0,24.5698,24.5922,24.5475,24.5698,68300.0
2010-02-10 10:00:00,32.98,32.98,32.8,32.9,152700.0,24.5773,24.5773,24.4432,24.5177,152700.0
2010-02-10 10:05:00,32.9,32.9,32.73,32.76,67100.0,24.5177,24.5177,24.391,24.4133,67100.0
2010-02-10 10:10:00,32.76,32.77,32.67,32.73,68800.0,24.4133,24.4208,24.3463,24.391,68800.0
2010-02-10 10:15:00,32.73,32.76,32.67,32.7,68500.0,24.391,24.4133,24.3463,24.3686,68500.0
2010-02-10 10:20:00,32.71,32.74,32.64,32.68,35800.0,24.3761,24.3984,24.3239,24.3537,35800.0
2010-02-10 10:25:00,32.67,32.68,32.58,32.65,41900.0,24.3463,24.3537,24.2792,24.3314,41900.0
2010-02-10 10:30:00,32.66,32.68,32.58,32.67,55100.0,24.3388,24.3537,24.2792,24.3463,55100.0
2010-02-10 10:35:00,32.66,32.72,32.64,32.69,41900.0,24.3388,24.3835,24.3239,24.3612,41900.0
2010-02-10 10:40:00,32.69,32.78,32.68,32.73,35300.0,24.3612,24.4282,24.3537,24.391,35300.0
2010-02-10 10:45:00,32.73,32.78,32.68,32.69,39800.0,24.391,24.4282,24.3537,24.3612,39800.0
2010-02-10 10:50:00,32.7,32.78,32.69,32.72,76700.0,24.3686,24.4282,24.3612,24.3835,76700.0
2010-02-10 10:55:00,32.73,32.81,32.72,32.78,69500.0,24.391,24.4506,24.3835,24.4282,69500.0
2010-02-10 11:00:00,32.77,32.79,32.65,32.67,40800.0,24.4208,24.4357,24.3314,24.3463,40800.0
2010-02-10 11:05:00,32.67,32.75,32.66,32.74,43100.0,24.3463,24.4059,24.3388,24.3984,43100.0
2010-02-10 11:10:00,32.75,32.76,32.72,32.76,52300.0,24.4059,24.4133,24.3835,24.4133,52300.0
2010-02-10 11:15:00,32.77,32.8,32.72,32.72,39700.0,24.4208,24.4432,24.3835,24.3835,39700.0
2010-02-10 11:20:00,32.73,32.77,32.7,32.75,49600.0,24.391,24.4208,24.3686,24.4059,49600.0
2010-02-10 11:25:00,32.77,32.81,32.75,32.78,38100.0,24.4208,24.4506,24.4059,24.4282,38100.0
2010-02-10 11:30:00,32.79,32.8,32.77,32.78,26800.0,24.4357,24.4432,24.4208,24.4282,26800.0
2010-02-10 11:35:00,32.78,32.81,32.77,32.78,20700.0,24.4282,24.4506,24.4208,24.4282,20700.0
2010-02-10 11:40:00,32.77,32.8,32.73,32.78,31700.0,24.4208,24.4432,24.391,24.4282,31700.0
2010-02-10 11:45:00,32.78,32.8,32.75,32.79,14700.0,24.4282,24.4432,24.4059,24.4357,14700.0
2010-02-10 11:50:00,32.79,32.8,32.75,32.76,15500.0,24.4357,24.4432,24.4059,24.4133,15500.0
2010-02-10 11:55:00,32.76,32.8,32.72,32.75,14800.0,24.4133,24.4432,24.3835,24.4059,14800.0
2010-02-10 12:00:00,32.74,32.8,32.73,32.78,21000.0,24.3984,24.4432,24.391,24.4282,21000.0
2010-02-10 12:05:00,32.78,32.81,32.74,32.78,20700.0,24.4282,24.4506,24.3984,24.4282,20700.0
2010-02-10 12:10:00,32.78,32.8,32.72,32.72,31700.0,24.4282,24.4432,24.3835,24.3835,31700.0
2010-02-10 12:15:00,32.72,32.74,32.69,32.72,18700.0,24.3835,24.3984,24.3612,24.3835,18700.0
2010-02-10 12:20:00,32.73,32.75,32.68,32.71,65500.0,24.391,24.4059,24.3537,24.3761,65500.0
2010-02-10 12:25:00,32.71,32.73,32.69,32.7,45000.0,24.3761,24.391,24.3612,24.3686,45000.0
2010-02-10 12:30:00,32.71,32.75,32.67,32.68,44700.0,24.3761,24.4059,24.3463,24.3537,44700.0
2010-02-10 12:35:00,32.68,32.72,32.67,32.7,28800.0,24.3537,24.3835,24.3463,24.3686,28800.0
2010-02-10 12:40:00,32.69,32.74,32.69,32.72,35800.0,24.3612,24.3984,24.3612,24.3835,35800.0
2010-02-10 12:45:00,32.71,32.71,32.67,32.7,20300.0,24.3761,24.3761,24.3463,24.3686,20300.0
2010-02-10 12:50:00,32.69,32.71,32.67,32.69,23300.0,24.3612,24.3761,24.3463,24.3612,23300.0
2010-02-10 12:55:00,32.7,32.7,32.64,32.68,28400.0,24.3686,24.3686,24.3239,24.3537,28400.0
2010-02-10 13:00:00,32.69,32.72,32.66,32.69,38300.0,24.3612,24.3835,24.3388,24.3612,38300.0
2010-02-10 13:05:00,32.69,32.75,32.68,32.74,33300.0,24.3612,24.4059,24.3537,24.3984,33300.0
2010-02-10 13:10:00,32.72,32.79,32.72,32.74,47000.0,24.3835,24.4357,24.3835,24.3984,47000.0
2010-02-10 13:15:00,32.73,32.74,32.69,32.74,33500.0,24.391,24.3984,24.3612,24.3984,33500.0
2010-02-10 13:20:00,32.75,32.79,32.72,32.78,21100.0,24.4059,24.4357,24.3835,24.4282,21100.0
2010-02-10 13:25:00,32.79,32.83,32.78,32.81,21000.0,24.4357,24.4655,24.4282,24.4506,21000.0
2010-02-10 13:30:00,32.8,32.81,32.71,32.72,40600.0,24.4432,24.4506,24.3761,24.3835,40600.0
2010-02-10 13:35:00,32.72,32.77,32.67,32.67,119800.0,24.3835,24.4208,24.3463,24.3463,119800.0
2010-02-10 13:40:00,32.68,32.71,32.64,32.71,32800.0,24.3537,24.3761,24.3239,24.3761,32800.0
2010-02-10 13:45:00,32.7,32.72,32.67,32.7,20100.0,24.3686,24.3835,24.3463,24.3686,20100.0
2010-02-10 13:50:00,32.71,32.73,32.68,32.7,26700.0,24.3761,24.391,24.3537,24.3686,26700.0
2010-02-10 13:55:00,32.7,32.7,32.66,32.7,30300.0,24.3686,24.3686,24.3388,24.3686,30300.0
2010-02-10 14:00:00,32.7,32.74,32.69,32.7,43200.0,24.3686,24.3984,24.3612,24.3686,43200.0
2010-02-10 14:05:00,32.69,32.7,32.67,32.69,27900.0,24.3612,24.3686,24.3463,24.3612,27900.0
2010-02-10 14:10:00,32.69,32.69,32.6,32.63,51500.0,24.3612,24.3612,24.2941,24.3165,51500.0
2010-02-10 14:15:00,32.63,32.7,32.61,32.67,48800.0,24.3165,24.3686,24.3016,24.3463,48800.0
2010-02-10 14:20:00,32.67,32.67,32.59,32.62,33600.0,24.3463,24.3463,24.2867,24.309,33600.0
2010-02-10 14:25:00,32.62,32.66,32.6,32.61,25700.0,24.309,24.3388,24.2941,24.3016,25700.0
2010-02-10 14:30:00,32.62,32.63,32.58,32.61,36500.0,24.309,24.3165,24.2792,24.3016,36500.0
2010-02-10 14:35:00,32.6,32.61,32.53,32.56,62200.0,24.2941,24.3016,24.2419,24.2643,62200.0
2010-02-10 14:40:00,32.57,32.57,32.5,32.51,47200.0,24.2718,24.2718,24.2196,24.227,47200.0
2010-02-10 14:45:00,32.51,32.56,32.5,32.56,51900.0,24.227,24.2643,24.2196,24.2643,51900.0
2010-02-10 14:50:00,32.55,32.57,32.51,32.52,47200.0,24.2568,24.2718,24.227,24.2345,47200.0
2010-02-10 14:55:00,32.53,32.56,32.52,32.53,22500.0,24.2419,24.2643,24.2345,24.2419,22500.0
2010-02-10 15:00:00,32.53,32.65,32.52,32.63,58100.0,24.2419,24.3314,24.2345,24.3165,58100.0
2010-02-10 15:05:00,32.64,32.67,32.62,32.65,52500.0,24.3239,24.3463,24.309,24.3314,52500.0
2010-02-10 15:10:00,32.65,32.71,32.65,32.69,38400.0,24.3314,24.3761,24.3314,24.3612,38400.0
2010-02-10 15:15:00,32.69,32.69,32.65,32.69,82700.0,24.3612,24.3612,24.3314,24.3612,82700.0
2010-02-10 15:20:00,32.69,32.73,32.67,32.7,54100.0,24.3612,24.391,24.3463,24.3686,54100.0
2010-02-10 15:25:00,32.71,32.73,32.69,32.72,47000.0,24.3761,24.391,24.3612,24.3835,47000.0
2010-02-10 15:30:00,32.71,32.73,32.64,32.64,48600.0,24.3761,24.391,24.3239,24.3239,48600.0
2010-02-10 15:35:00,32.63,32.68,32.61,32.66,55900.0,24.3165,24.3537,24.3016,24.3388,55900.0
2010-02-10 15:40:00,32.66,32.68,32.62,32.62,75800.0,24.3388,24.3537,24.309,24.309,75800.0
2010-02-10 15:45:00,32.62,32.66,32.62,32.64,80000.0,24.309,24.3388,24.309,24.3239,80000.0
2010-02-10 15:50:00,32.63,32.66,32.62,32.64,158400.0,24.3165,24.3388,24.309,24.3239,158400.0
2010-02-10 15:55:00,32.64,32.64,32.61,32.62,150500.0,24.3239,24.3239,24.3016,24.309,150500.0
2010-02-11 09:30:00,32.58,32.61,32.34,32.41,39000.0,24.2792,24.3016,24.1004,24.1525,39000.0
2010-02-11 09:35:00,32.41,32.6,32.34,32.49,40600.0,24.1525,24.2941,24.1004,24.2121,40600.0
2010-02-11 09:40:00,32.5,32.5,32.39,32.4,50800.0,24.2196,24.2196,24.1376,24.1451,50800.0
2010-02-11 09:45:00,32.38,32.45,32.32,32.44,44900.0,24.1302,24.1823,24.0854,24.1749,44900.0
2010-02-11 09:50:00,32.45,32.56,32.44,32.55,42500.0,24.1823,24.2643,24.1749,24.2568,42500.0
2010-02-11 09:55:00,32.55,32.64,32.52,32.59,48500.0,24.2568,24.3239,24.2345,24.2867,48500.0
2010-02-11 10:00:00,32.58,32.59,32.5,32.54,56400.0,24.2792,24.2867,24.2196,24.2494,56400.0
2010-02-11 10:05:00,32.55,32.7,32.55,32.63,53000.0,24.2568,24.3686,24.2568,24.3165,53000.0
2010-02-11 10:10:00,32.63,32.8,32.63,32.74,75600.0,24.3165,24.4432,24.3165,24.3984,75600.0
2010-02-11 10:15:00,32.75,32.8,32.7,32.72,38600.0,24.4059,24.4432,24.3686,24.3835,38600.0
2010-02-11 10:20:00,32.72,32.72,32.62,32.66,39700.0,24.3835,24.3835,24.309,24.3388,39700.0
2010-02-11 10:25:00,32.66,32.69,32.61,32.62,53500.0,24.3388,24.3612,24.3016,24.309,53500.0
2010-02-11 10:30:00,32.62,32.62,32.42,32.48,66100.0,24.309,24.309,24.16,24.2047,66100.0
2010-02-11 10:35:00,32.49,32.62,32.47,32.57,31000.0,24.2121,24.309,24.1972,24.2718,31000.0
2010-02-11 10:40:00,32.57,32.61,32.55,32.56,64300.0,24.2718,24.3016,24.2568,24.2643,64300.0
2010-02-11 10:45:00,32.56,32.65,32.55,32.58,62800.0,24.2643,24.3314,24.2568,24.2792,62800.0
2010-02-11 10:50:00,32.59,32.61,32.54,32.58,34600.0,24.2867,24.3016,24.2494,24.2792,34600.0
2010-02-11 10:55:00,32.58,32.62,32.57,32.6,41800.0,24.2792,24.309,24.2718,24.2941,41800.0
2010-02-11 11:00:00,32.6,32.6,32.56,32.57,27900.0,24.2941,24.2941,24.2643,24.2718,27900.0
2010-02-11 11:05:00,32.59,32.61,32.54,32.58,37800.0,24.2867,24.3016,24.2494,24.2792,37800.0
2010-02-11 11:10:00,32.57,32.62,32.56,32.61,37400.0,24.2718,24.309,24.2643,24.3016,37400.0
2010-02-11 11:15:00,32.61,32.65,32.6,32.6,37600.0,24.3016,24.3314,24.2941,24.2941,37600.0
2010-02-11 11:20:00,32.61,32.64,32.6,32.62,99800.0,24.3016,24.3239,24.2941,24.309,99800.0
2010-02-11 11:25:00,32.62,32.65,32.58,32.62,93500.0,24.309,24.3314,24.2792,24.309,93500.0
2010-02-11 11:30:00,32.62,32.62,32.58,32.61,52400.0,24.309,24.309,24.2792,24.3016,52400.0
2010-02-11 11:35:00,32.6,32.62,32.58,32.61,49300.0,24.2941,24.309,24.2792,24.3016,49300.0
2010-02-11 11:40:00,32.61,32.66,32.6,32.61,156100.0,24.3016,24.3388,24.2941,24.3016,156100.0
2010-02-11 11:45:00,32.6,32.65,32.59,32.61,105900.0,24.2941,24.3314,24.2867,24.3016,105900.0
2010-02-11 11:50:00,32.61,32.65,32.6,32.63,73200.0,24.3016,24.3314,24.2941,24.3165,73200.0
2010-02-11 11:55:00,32.62,32.63,32.59,32.61,37100.0,24.309,24.3165,24.2867,24.3016,37100.0
2010-02-11 12:00:00,32.61,32.61,32.57,32.6,33100.0,24.3016,24.3016,24.2718,24.2941,33100.0
2010-02-11 12:05:00,32.61,32.61,32.59,32.61,36700.0,24.3016,24.3016,24.2867,24.3016,36700.0
2010-02-11 12:10:00,32.6,32.66,32.59,32.66,119000.0,24.2941,24.3388,24.2867,24.3388,119000.0
2010-02-11 12:15:00,32.66,32.77,32.66,32.73,40900.0,24.3388,24.4208,24.3388,24.391,40900.0
2010-02-11 12:20:00,32.73,32.76,32.73,32.75,49500.0,24.391,24.4133,24.391,24.4059,49500.0
2010-02-11 12:25:00,32.76,32.78,32.74,32.77,31000.0,24.4133,24.4282,24.3984,24.4208,31000.0
2010-02-11 12:30:00,32.77,32.81,32.76,32.81,27100.0,24.4208,24.4506,24.4133,24.4506,27100.0
2010-02-11 12:35:00,32.8,32.87,32.8,32.86,77000.0,24.4432,24.4953,24.4432,24.4879,77000.0
2010-02-11 12:40:00,32.85,32.89,32.85,32.89,25600.0,24.4804,24.5102,24.4804,24.5102,25600.0
2010-02-11 12:45:00,32.88,32.91,32.84,32.85,52400.0,24.5028,24.5251,24.473,24.4804,52400.0
2010-02-11 12:50:00,32.85,32.87,32.84,32.85,39600.0,24.4804,24.4953,24.473,24.4804,39600.0
2010-02-11 12:55:00,32.85,32.89,32.85,32.88,57200.0,24.4804,24.5102,24.4804,24.5028,57200.0
2010-02-11 13:00:00,32.88,32.9,32.86,32.87,32700.0,24.5028,24.5177,24.4879,24.4953,32700.0
2010-02-11 13:05:00,32.87,32.92,32.85,32.91,23700.0,24.4953,24.5326,24.4804,24.5251,23700.0
2010-02-11 13:10:00,32.91,32.95,32.9,32.94,29800.0,24.5251,24.5549,24.5177,24.5475,29800.0
2010-02-11 13:15:00,32.94,32.96,32.93,32.95,25700.0,24.5475,24.5624,24.54,24.5549,25700.0
2010-02-11 13:20:00,32.95,33.03,32.94,33.03,43700.0,24.5549,24.6146,24.5475,24.6146,43700.0
2010-02-11 13:25:00,33.03,33.06,33.03,33.04,33700.0,24.6146,24.6369,24.6146,24.622,33700.0
2010-02-11 13:30:00,33.03,33.04,32.99,33.01,64400.0,24.6146,24.622,24.5847,24.5996,64400.0
2010-02-11 13:35:00,33.02,33.03,33.0,33.0,45100.0,24.6071,24.6146,24.5922,24.5922,45100.0
2010-02-11 13:40:00,33.0,33.05,33.0,33.04,18700.0,24.5922,24.6295,24.5922,24.622,18700.0
2010-02-11 13:45:00,33.05,33.05,33.0,33.02,67000.0,24.6295,24.6295,24.5922,24.6071,67000.0
2010-02-11 13:50:00,33.02,33.06,32.99,33.04,68300.0,24.6071,24.6369,24.5847,24.622,68300.0
2010-02-11 13:55:00,33.04,33.08,33.01,33.01,25400.0,24.622,24.6518,24.5996,24.5996,25400.0
2010-02-11 14:00:00,33.01,33.09,33.0,33.04,43900.0,24.5996,24.6593,24.5922,24.622,43900.0
2010-02-11 14:05:00,33.04,33.06,33.02,33.05,42700.0,24.622,24.6369,24.6071,24.6295,42700.0
2010-02-11 14:10:00,33.04,33.04,33.0,33.02,41000.0,24.622,24.622,24.5922,24.6071,41000.0
2010-02-11 14:15:00,33.02,33.07,33.02,33.06,33100.0,24.6071,24.6444,24.6071,24.6369,33100.0
2010-02-11 14:20:00,33.06,33.09,33.04,33.08,18600.0,24.6369,24.6593,24.622,24.6518,18600.0
2010-02-11 14:25:00,33.09,33.12,33.08,33.12,17400.0,24.6593,24.6816,24.6518,24.6816,17400.0
2010-02-11 14:30:00,33.12,33.12,33.07,33.08,18100.0,24.6816,24.6816,24.6444,24.6518,18100.0
2010-02-11 14:35:00,33.08,33.1,33.06,33.09,43900.0,24.6518,24.6667,24.6369,24.6593,43900.0
2010-02-11 14:40:00,33.09,33.12,33.08,33.1,31700.0,24.6593,24.6816,24.6518,24.6667,31700.0
2010-02-11 14:45:00,33.1,33.15,33.1,33.1,45000.0,24.6667,24.704,24.6667,24.6667,45000.0
2010-02-11 14:50:00,33.1,33.11,33.07,33.07,42700.0,24.6667,24.6742,24.6444,24.6444,42700.0
2010-02-11 14:55:00,33.07,33.15,33.07,33.15,42800.0,24.6444,24.704,24.6444,24.704,42800.0
2010-02-11 15:00:00,33.15,33.15,33.09,33.13,44100.0,24.704,24.704,24.6593,24.6891,44100.0
2010-02-11 15:05:00,33.14,33.2,33.13,33.18,40200.0,24.6965,24.7412,24.6891,24.7263,40200.0
2010-02-11 15:10:00,33.17,33.21,33.17,33.18,65800.0,24.7189,24.7487,24.7189,24.7263,65800.0
2010-02-11 15:15:00,33.18,33.21,33.17,33.19,21100.0,24.7263,24.7487,24.7189,24.7338,21100.0
2010-02-11 15:20:00,33.2,33.2,33.15,33.2,55500.0,24.7412,24.7412,24.704,24.7412,55500.0
2010-02-11 15:25:00,33.2,33.2,33.14,33.15,37300.0,24.7412,24.7412,24.6965,24.704,37300.0
2010-02-11 15:30:00,33.15,33.18,33.1,33.17,44600.0,24.704,24.7263,24.6667,24.7189,44600.0
2010-02-11 15:35:00,33.18,33.18,33.13,33.13,51000.0,24.7263,24.7263,24.6891,24.6891,51000.0
2010-02-11 15:40:00,33.13,33.18,33.12,33.18,49800.0,24.6891,24.7263,24.6816,24.7263,49800.0
2010-02-11 15:45:00,33.17,33.17,33.11,33.14,76600.0,24.7189,24.7189,24.6742,24.6965,76600.0
2010-02-11 15:50:00,33.13,33.21,33.13,33.19,109400.0,24.6891,24.7487,24.6891,24.7338,109400.0
2010-02-11 15:55:00,33.18,33.21,33.17,33.21,140500.0,24.7263,24.7487,24.7189,24.7487,140500.0
2010-02-12 09:30:00,32.74,32.83,32.63,32.72,63200.0,24.3984,24.4655,24.3165,24.3835,63200.0
2010-02-12 09:35:00,32.73,32.73,32.58,32.58,50700.0,24.391,24.391,24.2792,24.2792,50700.0
2010-02-12 09:40:00,32.58,32.64,32.55,32.6,74100.0,24.2792,24.3239,24.2568,24.2941,74100.0
2010-02-12 09:45:00,32.6,32.66,32.52,32.62,102400.0,24.2941,24.3388,24.2345,24.309,102400.0
2010-02-12 09:50:00,32.61,32.63,32.56,32.6,78000.0,24.3016,24.3165,24.2643,24.2941,78000.0
2010-02-12 09:55:00,32.61,32.71,32.57,32.64,79200.0,24.3016,24.3761,24.2718,24.3239,79200.0
2010-02-12 10:00:00,32.64,32.64,32.49,32.53,109100.0,24.3239,24.3239,24.2121,24.2419,109100.0
2010-02-12 10:05:00,32.54,32.7,32.53,32.69,41600.0,24.2494,24.3686,24.2419,24.3612,41600.0
2010-02-12 10:10:00,32.7,32.72,32.58,32.59,69300.0,24.3686,24.3835,24.2792,24.2867,69300.0
2010-02-12 10:15:00,32.57,32.68,32.54,32.62,61000.0,24.2718,24.3537,24.2494,24.309,61000.0
2010-02-12 10:20:00,32.6,32.62,32.57,32.6,28700.0,24.2941,24.309,24.2718,24.2941,28700.0
2010-02-12 10:25:00,32.6,32.66,32.55,32.65,44100.0,24.2941,24.3388,24.2568,24.3314,44100.0
2010-02-12 10:30:00,32.64,32.7,32.58,32.61,36900.0,24.3239,24.3686,24.2792,24.3016,36900.0
2010-02-12 10:35:00,32.62,32.64,32.49,32.51,55400.0,24.309,24.3239,24.2121,24.227,55400.0
2010-02-12 10:40:00,32.51,32.57,32.5,32.54,44400.0,24.227,24.2718,24.2196,24.2494,44400.0
2010-02-12 10:45:00,32.54,32.59,32.51,32.53,30200.0,24.2494,24.2867,24.227,24.2419,30200.0
2010-02-12 10:50:00,32.53,32.6,32.52,32.54,24200.0,24.2419,24.2941,24.2345,24.2494,24200.0
2010-02-12 10:55:00,32.54,32.6,32.53,32.57,32400.0,24.2494,24.2941,24.2419,24.2718,32400.0
2010-02-12 11:00:00,32.57,32.58,32.5,32.54,51800.0,24.2718,24.2792,24.2196,24.2494,51800.0
2010-02-12 11:05:00,32.52,32.56,32.5,32.52,47500.0,24.2345,24.2643,24.2196,24.2345,47500.0
2010-02-12 11:10:00,32.52,32.56,32.5,32.56,25700.0,24.2345,24.2643,24.2196,24.2643,25700.0
2010-02-12 11:15:00,32.57,32.62,32.57,32.61,29300.0,24.2718,24.309,24.2718,24.3016,29300.0
2010-02-12 11:20:00,32.62,32.73,32.61,32.68,47700.0,24.309,24.391,24.3016,24.3537,47700.0
2010-02-12 11:25:00,32.68,32.71,32.65,32.67,39000.0,24.3537,24.3761,24.3314,24.3463,39000.0
2010-02-12 11:30:00,32.67,32.7,32.57,32.6,50800.0,24.3463,24.3686,24.2718,24.2941,50800.0
2010-02-12 11:35:00,32.6,32.66,32.6,32.65,29200.0,24.2941,24.3388,24.2941,24.3314,29200.0
2010-02-12 11:40:00,32.64,32.71,32.64,32.65,25800.0,24.3239,24.3761,24.3239,24.3314,25800.0
2010-02-12 11:45:00,32.65,32.68,32.64,32.65,17100.0,24.3314,24.3537,24.3239,24.3314,17100.0
2010-02-12 11:50:00,32.65,32.66,32.61,32.64,36500.0,24.3314,24.3388,24.3016,24.3239,36500.0
2010-02-12 11:55:00,32.64,32.64,32.61,32.61,13600.0,24.3239,24.3239,24.3016,24.3016,13600.0
2010-02-12 12:00:00,32.61,32.7,32.61,32.68,40700.0,24.3016,24.3686,24.3016,24.3537,40700.0
2010-02-12 12:05:00,32.69,32.74,32.69,32.7,30200.0,24.3612,24.3984,24.3612,24.3686,30200.0
2010-02-12 12:10:00,32.71,32.8,32.71,32.79,27000.0,24.3761,24.4432,24.3761,24.4357,27000.0
2010-02-12 12:15:00,32.79,32.88,32.79,32.84,73200.0,24.4357,24.5028,24.4357,24.473,73200.0
2010-02-12 12:20:00,32.83,32.88,32.83,32.86,25800.0,24.4655,24.5028,24.4655,24.4879,25800.0
2010-02-12 12:25:00,32.86,32.91,32.86,32.9,28800.0,24.4879,24.5251,24.4879,24.5177,28800.0
2010-02-12 12:30:00,32.9,32.91,32.8,32.8,38800.0,24.5177,24.5251,24.4432,24.4432,38800.0
2010-02-12 12:35:00,32.81,32.82,32.78,32.79,33800.0,24.4506,24.4581,24.4282,24.4357,33800.0
2010-02-12 12:40:00,32.79,32.81,32.77,32.79,31200.0,24.4357,24.4506,24.4208,24.4357,31200.0
2010-02-12 12:45:00,32.8,32.84,32.8,32.82,27600.0,24.4432,24.473,24.4432,24.4581,27600.0
2010-02-12 12:50:00,32.82,32.84,32.79,32.81,25900.0,24.4581,24.473,24.4357,24.4506,25900.0
2010-02-12 12:55:00,32.81,32.84,32.81,32.83,20000.0,24.4506,24.473,24.4506,24.4655,20000.0
2010-02-12 13:00:00,32.82,32.84,32.81,32.81,18600.0,24.4581,24.473,24.4506,24.4506,18600.0
2010-02-12 13:05:00,32.82,32.82,32.8,32.81,8200.0,24.4581,24.4581,24.4432,24.4506,8200.0
2010-02-12 13:10:00,32.81,32.82,32.75,32.76,18400.0,24.4506,24.4581,24.4059,24.4133,18400.0
2010-02-12 13:15:00,32.75,32.76,32.65,32.71,29500.0,24.4059,24.4133,24.3314,24.3761,29500.0
2010-02-12 13:20:00,32.69,32.73,32.62,32.72,37600.0,24.3612,24.391,24.309,24.3835,37600.0
2010-02-12 13:25:00,32.73,32.74,32.68,32.69,9900.0,24.391,24.3984,24.3537,24.3612,9900.0
2010-02-12 13:30:00,32.68,32.68,32.63,32.65,40400.0,24.3537,24.3537,24.3165,24.3314,40400.0
2010-02-12 13:35:00,32.64,32.64,32.56,32.56,60900.0,24.3239,24.3239,24.2643,24.2643,60900.0
2010-02-12 13:40:00,32.56,32.61,32.56,32.6,55600.0,24.2643,24.3016,24.2643,24.2941,55600.0
2010-02-12 13:45:00,32.6,32.6,32.57,32.58,16900.0,24.2941,24.2941,24.2718,24.2792,16900.0
2010-02-12 13:50:00,32.58,32.6,32.55,32.6,30500.0,24.2792,24.2941,24.2568,24.2941,30500.0
2010-02-12 13:55:00,32.59,32.59,32.56,32.59,13600.0,24.2867,24.2867,24.2643,24.2867,13600.0
2010-02-12 14:00:00,32.59,32.63,32.57,32.61,27600.0,24.2867,24.3165,24.2718,24.3016,27600.0
2010-02-12 14:05:00,32.62,32.64,32.61,32.62,29800.0,24.309,24.3239,24.3016,24.309,29800.0
2010-02-12 14:10:00,32.63,32.7,32.63,32.69,49300.0,24.3165,24.3686,24.3165,24.3612,49300.0
2010-02-12 14:15:00,32.7,32.72,32.68,32.71,40000.0,24.3686,24.3835,24.3537,24.3761,40000.0
2010-02-12 14:20:00,32.7,32.78,32.7,32.73,56300.0,24.3686,24.4282,24.3686,24.391,56300.0
2010-02-12 14:25:00,32.73,32.8,32.72,32.76,23500.0,24.391,24.4432,24.3835,24.4133,23500.0
2010-02-12 14:30:00,32.76,32.8,32.75,32.79,16300.0,24.4133,24.4432,24.4059,24.4357,16300.0
2010-02-12 14:35:00,32.79,32.81,32.76,32.77,23900.0,24.4357,24.4506,24.4133,24.4208,23900.0
2010-02-12 14:40:00,32.77,32.77,32.74,32.74,15800.0,24.4208,24.4208,24.3984,24.3984,15800.0
2010-02-12 14:45:00,32.75,32.77,32.74,32.76,13700.0,24.4059,24.4208,24.3984,24.4133,13700.0
2010-02-12 14:50:00,32.76,32.81,32.76,32.8,20200.0,24.4133,24.4506,24.4133,24.4432,20200.0
2010-02-12 14:55:00,32.79,32.8,32.71,32.72,18800.0,24.4357,24.4432,24.3761,24.3835,18800.0
2010-02-12 15:00:00,32.73,32.73,32.63,32.68,38900.0,24.391,24.391,24.3165,24.3537,38900.0
2010-02-12 15:05:00,32.68,32.76,32.68,32.76,38500.0,24.3537,24.4133,24.3537,24.4133,38500.0
2010-02-12 15:10:00,32.76,32.76,32.69,32.72,34800.0,24.4133,24.4133,24.3612,24.3835,34800.0
2010-02-12 15:15:00,32.72,32.75,32.67,32.69,36000.0,24.3835,24.4059,24.3463,24.3612,36000.0
2010-02-12 15:20:00,32.69,32.72,32.67,32.69,47600.0,24.3612,24.3835,24.3463,24.3612,47600.0
2010-02-12 15:25:00,32.7,32.73,32.66,32.68,29900.0,24.3686,24.391,24.3388,24.3537,29900.0
2010-02-12 15:30:00,32.67,32.68,32.64,32.68,65800.0,24.3463,24.3537,24.3239,24.3537,65800.0
2010-02-12 15:35:00,32.68,32.72,32.66,32.69,38800.0,24.3537,24.3835,24.3388,24.3612,38800.0
2010-02-12 15:40:00,32.69,32.79,32.68,32.71,75900.0,24.3612,24.4357,24.3537,24.3761,75900.0
2010-02-12 15:45:00,32.72,32.78,32.7,32.77,57500.0,24.3835,24.4282,24.3686,24.4208,57500.0
2010-02-12 15:50:00,32.76,32.84,32.72,32.83,101200.0,24.4133,24.473,24.3835,24.4655,101200.0
2010-02-12 15:55:00,32.83,32.86,32.76,32.83,318300.0,24.4655,24.4879,24.4133,24.4655,318300.0
2010-02-16 09:30:00,33.21,33.32,33.14,33.19,67300.0,24.7487,24.8307,24.6965,24.7338,67300.0
2010-02-16 09:35:00,33.17,33.2,33.13,33.15,49900.0,24.7189,24.7412,24.6891,24.704,49900.0
2010-02-16 09:40:00,33.14,33.16,33.08,33.14,87900.0,24.6965,24.7114,24.6518,24.6965,87900.0
2010-02-16 09:45:00,33.13,33.16,33.1,33.14,70100.0,24.6891,24.7114,24.6667,24.6965,70100.0
2010-02-16 09:50:00,33.15,33.2,33.13,33.2,63000.0,24.704,24.7412,24.6891,24.7412,63000.0
2010-02-16 09:55:00,33.2,33.21,33.15,33.18,50700.0,24.7412,24.7487,24.704,24.7263,50700.0
2010-02-16 10:00:00,33.18,33.22,33.14,33.17,43000.0,24.7263,24.7561,24.6965,24.7189,43000.0
2010-02-16 10:05:00,33.19,33.19,33.1,33.1,56100.0,24.7338,24.7338,24.6667,24.6667,56100.0
2010-02-16 10:10:00,33.1,33.16,33.08,33.15,46800.0,24.6667,24.7114,24.6518,24.704,46800.0
2010-02-16 10:15:00,33.16,33.21,33.16,33.21,31500.0,24.7114,24.7487,24.7114,24.7487,31500.0
2010-02-16 10:20:00,33.21,33.21,33.12,33.13,46300.0,24.7487,24.7487,24.6816,24.6891,46300.0
2010-02-16 10:25:00,33.13,33.14,33.09,33.12,47200.0,24.6891,24.6965,24.6593,24.6816,47200.0
2010-02-16 10:30:00,33.13,33.2,33.11,33.19,45700.0,24.6891,24.7412,24.6742,24.7338,45700.0
2010-02-16 10:35:00,33.18,33.27,33.16,33.27,42900.0,24.7263,24.7934,24.7114,24.7934,42900.0
2010-02-16 10:40:00,33.28,33.36,33.28,33.32,38400.0,24.8009,24.8605,24.8009,24.8307,38400.0
2010-02-16 10:45:00,33.33,33.4,33.32,33.37,64600.0,24.8381,24.8903,24.8307,24.8679,64600.0
2010-02-16 10:50:00,33.37,33.38,33.3,33.3,46000.0,24.8679,24.8754,24.8158,24.8158,46000.0
2010-02-16 10:55:00,33.31,33.34,33.29,33.3,19500.0,24.8232,24.8456,24.8083,24.8158,19500.0
2010-02-16 11:00:00,33.31,33.38,33.29,33.37,30300.0,24.8232,24.8754,24.8083,24.8679,30300.0
2010-02-16 11:05:00,33.37,33.38,33.32,33.35,34200.0,24.8679,24.8754,24.8307,24.853,34200.0
2010-02-16 11:10:00,33.34,33.37,33.33,33.37,40200.0,24.8456,24.8679,24.8381,24.8679,40200.0
2010-02-16 11:15:00,33.37,33.4,33.37,33.4,37600.0,24.8679,24.8903,24.8679,24.8903,37600.0
2010-02-16 11:20:00,33.4,33.46,33.39,33.41,42800.0,24.8903,24.935,24.8828,24.8977,42800.0
2010-02-16 11:25:00,33.41,33.51,33.4,33.48,32100.0,24.8977,24.9723,24.8903,24.9499,32100.0
2010-02-16 11:30:00,33.48,33.57,33.46,33.5,47300.0,24.9499,25.017,24.935,24.9648,47300.0
2010-02-16 11:35:00,33.5,33.57,33.5,33.54,36800.0,24.9648,25.017,24.9648,24.9946,36800.0
2010-02-16 11:40:00,33.53,33.61,33.53,33.6,28600.0,24.9872,25.0468,24.9872,25.0393,28600.0
2010-02-16 11:45:00,33.6,33.6,33.53,33.53,23600.0,25.0393,25.0393,24.9872,24.9872,23600.0
2010-02-16 11:50:00,33.54,33.56,33.53,33.54,38600.0,24.9946,25.0095,24.9872,24.9946,38600.0
2010-02-16 11:55:00,33.53,33.55,33.52,33.54,19500.0,24.9872,25.0021,24.9797,24.9946,19500.0
2010-02-16 12:00:00,33.54,33.54,33.46,33.5,27500.0,24.9946,24.9946,24.935,24.9648,27500.0
2010-02-16 12:05:00,33.5,33.52,33.49,33.52,27600.0,24.9648,24.9797,24.9574,24.9797,27600.0
2010-02-16 12:10:00,33.52,33.53,33.46,33.47,37000.0,24.9797,24.9872,24.935,24.9424,37000.0
2010-02-16 12:15:00,33.47,33.5,33.47,33.48,19400.0,24.9424,24.9648,24.9424,24.9499,19400.0
2010-02-16 12:20:00,33.48,33.48,33.44,33.46,25200.0,24.9499,24.9499,24.9201,24.935,25200.0
2010-02-16 12:25:00,33.47,33.5,33.46,33.48,29800.0,24.9424,24.9648,24.935,24.9499,29800.0
2010-02-16 12:30:00,33.48,33.48,33.41,33.42,11000.0,24.9499,24.9499,24.8977,24.9052,11000.0
2010-02-16 12:35:00,33.42,33.44,33.41,33.41,29800.0,24.9052,24.9201,24.8977,24.8977,29800.0
2010-02-16 12:40:00,33.41,33.43,33.39,33.39,38500.0,24.8977,24.9126,24.8828,24.8828,38500.0
2010-02-16 12:45:00,33.4,33.41,33.37,33.4,30200.0,24.8903,24.8977,24.8679,24.8903,30200.0
2010-02-16 12:50:00,33.4,33.41,33.38,33.41,16500.0,24.8903,24.8977,24.8754,24.8977,16500.0
2010-02-16 12:55:00,33.41,33.42,33.37,33.42,26400.0,24.8977,24.9052,24.8679,24.9052,26400.0
2010-02-16 13:00:00,33.42,33.42,33.37,33.39,22700.0,24.9052,24.9052,24.8679,24.8828,22700.0
2010-02-16 13:05:00,33.4,33.41,33.37,33.37,19200.0,24.8903,24.8977,24.8679,24.8679,19200.0
2010-02-16 13:10:00,33.37,33.4,33.36,33.37,22300.0,24.8679,24.8903,24.8605,24.8679,22300.0
2010-02-16 13:15:00,33.38,33.38,33.34,33.35,42000.0,24.8754,24.8754,24.8456,24.853,42000.0
2010-02-16 13:20:00,33.35,33.36,33.33,33.34,23800.0,24.853,24.8605,24.8381,24.8456,23800.0
2010-02-16 13:25:00,33.34,33.35,33.31,33.32,32800.0,24.8456,24.853,24.8232,24.8307,32800.0
2010-02-16 13:30:00,33.32,33.33,33.29,33.29,60100.0,24.8307,24.8381,24.8083,24.8083,60100.0
2010-02-16 13:35:00,33.3,33.3,33.26,33.28,47000.0,24.8158,24.8158,24.786,24.8009,47000.0
2010-02-16 13:40:00,33.29,33.29,33.24,33.24,36400.0,24.8083,24.8083,24.771,24.771,36400.0
2010-02-16 13:45:00,33.24,33.26,33.24,33.26,14600.0,24.771,24.786,24.771,24.786,14600.0
2010-02-16 13:50:00,33.26,33.28,33.25,33.25,28000.0,24.786,24.8009,24.7785,24.7785,28000.0
2010-02-16 13:55:00,33.25,33.3,33.25,33.28,28700.0,24.7785,24.8158,24.7785,24.8009,28700.0
2010-02-16 14:00:00,33.28,33.3,33.24,33.24,30600.0,24.8009,24.8158,24.771,24.771,30600.0
2010-02-16 14:05:00,33.24,33.24,33.21,33.22,34400.0,24.771,24.771,24.7487,24.7561,34400.0
2010-02-16 14:10:00,33.22,33.27,33.22,33.27,15700.0,24.7561,24.7934,24.7561,24.7934,15700.0
2010-02-16 14:15:00,33.26,33.26,33.22,33.22,20100.0,24.786,24.786,24.7561,24.7561,20100.0
2010-02-16 14:20:00,33.22,33.25,33.22,33.25,17500.0,24.7561,24.7785,24.7561,24.7785,17500.0
2010-02-16 14:25:00,33.24,33.29,33.24,33.26,66600.0,24.771,24.8083,24.771,24.786,66600.0
2010-02-16 14:30:00,33.26,33.27,33.21,33.22,50200.0,24.786,24.7934,24.7487,24.7561,50200.0
2010-02-16 14:35:00,33.22,33.26,33.22,33.26,31800.0,24.7561,24.786,24.7561,24.786,31800.0
2010-02-16 14:40:00,33.25,33.28,33.24,33.28,21300.0,24.7785,24.8009,24.771,24.8009,21300.0
2010-02-16 14:45:00,33.29,33.31,33.28,33.31,18000.0,24.8083,24.8232,24.8009,24.8232,18000.0
2010-02-16 14:50:00,33.32,33.33,33.29,33.31,85300.0,24.8307,24.8381,24.8083,24.8232,85300.0
2010-02-16 14:55:00,33.32,33.33,33.27,33.3,28100.0,24.8307,24.8381,24.7934,24.8158,28100.0
2010-02-16 15:00:00,33.3,33.32,33.3,33.32,22900.0,24.8158,24.8307,24.8158,24.8307,22900.0
2010-02-16 15:05:00,33.32,33.38,33.32,33.37,35700.0,24.8307,24.8754,24.8307,24.8679,35700.0
2010-02-16 15:10:00,33.37,33.39,33.35,33.35,36300.0,24.8679,24.8828,24.853,24.853,36300.0
2010-02-16 15:15:00,33.35,33.39,33.35,33.39,25700.0,24.853,24.8828,24.853,24.8828,25700.0
2010-02-16 15:20:00,33.39,33.4,33.35,33.35,35400.0,24.8828,24.8903,24.853,24.853,35400.0
2010-02-16 15:25:00,33.36,33.44,33.36,33.42,36300.0,24.8605,24.9201,24.8605,24.9052,36300.0
2010-02-16 15:30:00,33.43,33.49,33.43,33.48,68500.0,24.9126,24.9574,24.9126,24.9499,68500.0
2010-02-16 15:35:00,33.48,33.51,33.47,33.48,44100.0,24.9499,24.9723,24.9424,24.9499,44100.0
2010-02-16 15:40:00,33.47,33.55,33.47,33.53,57600.0,24.9424,25.0021,24.9424,24.9872,57600.0
2010-02-16 15:45:00,33.53,33.54,33.51,33.53,70600.0,24.9872,24.9946,24.9723,24.9872,70600.0
2010-02-16 15:50:00,33.53,33.53,33.49,33.5,73800.0,24.9872,24.9872,24.9574,24.9648,73800.0
2010-02-16 15:55:00,33.49,33.5,33.45,33.47,133200.0,24.9574,24.9648,24.9275,24.9424,133200.0
2010-02-17 09:30:00,33.85,34.04,33.75,34.04,131500.0,25.2998,25.4418,25.2251,25.4418,131500.0
2010-02-17 09:35:00,34.02,34.07,33.95,34.0,144600.0,25.4269,25.4642,25.3745,25.4119,144600.0
2010-02-17 09:40:00,33.99,34.01,33.87,33.89,86500.0,25.4044,25.4194,25.3147,25.3297,86500.0
2010-02-17 09:45:00,33.9,33.94,33.88,33.91,126800.0,25.3372,25.3671,25.3222,25.3446,126800.0
2010-02-17 09:50:00,33.91,33.91,33.83,33.85,111600.0,25.3446,25.3446,25.2849,25.2998,111600.0
2010-02-17 09:55:00,33.85,33.88,33.79,33.81,102900.0,25.2998,25.3222,25.255,25.2699,102900.0
2010-02-17 10:00:00,33.81,33.88,33.78,33.79,82100.0,25.2699,25.3222,25.2475,25.255,82100.0
2010-02-17 10:05:00,33.79,33.94,33.79,33.92,51200.0,25.255,25.3671,25.255,25.3521,51200.0
2010-02-17 10:10:00,33.93,34.0,33.9,33.92,43500.0,25.3596,25.4119,25.3372,25.3521,43500.0
2010-02-17 10:15:00,33.93,33.96,33.89,33.92,40800.0,25.3596,25.382,25.3297,25.3521,40800.0
2010-02-17 10:20:00,33.92,33.95,33.89,33.92,46500.0,25.3521,25.3745,25.3297,25.3521,46500.0
2010-02-17 10:25:00,33.92,33.95,33.9,33.93,30800.0,25.3521,25.3745,25.3372,25.3596,30800.0
2010-02-17 10:30:00,33.94,33.97,33.91,33.95,75300.0,25.3671,25.3895,25.3446,25.3745,75300.0
2010-02-17 10:35:00,33.96,33.98,33.93,33.96,86600.0,25.382,25.397,25.3596,25.382,86600.0
2010-02-17 10:40:00,33.95,34.0,33.94,33.97,156700.0,25.3745,25.4119,25.3671,25.3895,156700.0
2010-02-17 10:45:00,33.97,34.01,33.97,33.99,133600.0,25.3895,25.4194,25.3895,25.4044,133600.0
2010-02-17 10:50:00,34.0,34.03,33.99,34.0,43000.0,25.4119,25.4343,25.4044,25.4119,43000.0
2010-02-17 10:55:00,34.0,34.03,33.97,34.03,35700.0,25.4119,25.4343,25.3895,25.4343,35700.0
2010-02-17 11:00:00,34.03,34.03,33.95,33.96,32300.0,25.4343,25.4343,25.3745,25.382,32300.0
2010-02-17 11:05:00,33.97,34.02,33.96,33.98,41900.0,25.3895,25.4269,25.382,25.397,41900.0
2010-02-17 11:10:00,33.98,34.05,33.95,34.03,51500.0,25.397,25.4493,25.3745,25.4343,51500.0
2010-02-17 11:15:00,34.03,34.05,34.0,34.02,21200.0,25.4343,25.4493,25.4119,25.4269,21200.0
2010-02-17 11:20:00,34.0,34.06,33.98,34.04,36900.0,25.4119,25.4568,25.397,25.4418,36900.0
2010-02-17 11:25:00,34.04,34.04,33.94,33.95,30400.0,25.4418,25.4418,25.3671,25.3745,30400.0
2010-02-17 11:30:00,33.96,33.96,33.86,33.91,71500.0,25.382,25.382,25.3073,25.3446,71500.0
2010-02-17 11:35:00,33.91,33.96,33.91,33.96,27500.0,25.3446,25.382,25.3446,25.382,27500.0
2010-02-17 11:40:00,33.96,33.99,33.91,33.91,87700.0,25.382,25.4044,25.3446,25.3446,87700.0
2010-02-17 11:45:00,33.92,33.98,33.92,33.96,43200.0,25.3521,25.397,25.3521,25.382,43200.0
2010-02-17 11:50:00,33.97,34.01,33.97,34.01,30000.0,25.3895,25.4194,25.3895,25.4194,30000.0
2010-02-17 11:55:00,34.0,34.02,33.99,34.01,32100.0,25.4119,25.4269,25.4044,25.4194,32100.0
2010-02-17 12:00:00,34.01,34.03,34.0,34.01,42600.0,25.4194,25.4343,25.4119,25.4194,42600.0
2010-02-17 12:05:00,34.0,34.02,33.97,34.0,51900.0,25.4119,25.4269,25.3895,25.4119,51900.0
2010-02-17 12:10:00,34.01,34.01,33.93,33.94,27400.0,25.4194,25.4194,25.3596,25.3671,27400.0
2010-02-17 12:15:00,33.94,34.02,33.94,34.01,62700.0,25.3671,25.4269,25.3671,25.4194,62700.0
2010-02-17 12:20:00,34.0,34.01,33.96,33.97,21400.0,25.4119,25.4194,25.382,25.3895,21400.0
2010-02-17 12:25:00,33.97,34.02,33.97,34.02,22800.0,25.3895,25.4269,25.3895,25.4269,22800.0
2010-02-17 12:30:00,34.02,34.03,34.0,34.01,25500.0,25.4269,25.4343,25.4119,25.4194,25500.0
2010-02-17 12:35:00,34.01,34.01,33.99,34.0,43100.0,25.4194,25.4194,25.4044,25.4119,43100.0
2010-02-17 12:40:00,34.0,34.03,34.0,34.01,30100.0,25.4119,25.4343,25.4119,25.4194,30100.0
2010-02-17 12:45:00,34.01,34.03,33.99,34.01,31700.0,25.4194,25.4343,25.4044,25.4194,31700.0
2010-02-17 12:50:00,34.01,34.04,34.0,34.04,13900.0,25.4194,25.4418,25.4119,25.4418,13900.0
2010-02-17 12:55:00,34.04,34.1,34.04,34.1,31400.0,25.4418,25.4867,25.4418,25.4867,31400.0
2010-02-17 13:00:00,34.1,34.13,34.09,34.12,22100.0,25.4867,25.5091,25.4792,25.5016,22100.0
2010-02-17 13:05:00,34.11,34.12,34.04,34.05,56500.0,25.4941,25.5016,25.4418,25.4493,56500.0
2010-02-17 13:10:00,34.05,34.06,34.03,34.03,25300.0,25.4493,25.4568,25.4343,25.4343,25300.0
2010-02-17 13:15:00,34.04,34.07,34.03,34.06,28100.0,25.4418,25.4642,25.4343,25.4568,28100.0
2010-02-17 13:20:00,34.06,34.1,34.05,34.06,31700.0,25.4568,25.4867,25.4493,25.4568,31700.0
2010-02-17 13:25:00,34.06,34.1,34.06,34.09,33700.0,25.4568,25.4867,25.4568,25.4792,33700.0
2010-02-17 13:30:00,34.09,34.1,34.06,34.08,31500.0,25.4792,25.4867,25.4568,25.4717,31500.0
2010-02-17 13:35:00,34.08,34.11,34.07,34.11,46000.0,25.4717,25.4941,25.4642,25.4941,46000.0
2010-02-17 13:40:00,34.1,34.11,34.09,34.09,26400.0,25.4867,25.4941,25.4792,25.4792,26400.0
2010-02-17 13:45:00,34.1,34.1,34.09,34.09,45600.0,25.4867,25.4867,25.4792,25.4792,45600.0
2010-02-17 13:50:00,34.09,34.1,34.06,34.07,24200.0,25.4792,25.4867,25.4568,25.4642,24200.0
2010-02-17 13:55:00,34.06,34.09,34.05,34.05,36300.0,25.4568,25.4792,25.4493,25.4493,36300.0
2010-02-17 14:00:00,34.06,34.06,34.0,34.01,111900.0,25.4568,25.4568,25.4119,25.4194,111900.0
2010-02-17 14:05:00,34.01,34.09,34.0,34.09,38400.0,25.4194,25.4792,25.4119,25.4792,38400.0
2010-02-17 14:10:00,34.08,34.09,34.04,34.05,16000.0,25.4717,25.4792,25.4418,25.4493,16000.0
2010-02-17 14:15:00,34.04,34.05,34.0,34.01,18300.0,25.4418,25.4493,25.4119,25.4194,18300.0
2010-02-17 14:20:00,34.0,34.03,33.97,34.02,32300.0,25.4119,25.4343,25.3895,25.4269,32300.0
2010-02-17 14:25:00,34.01,34.03,34.0,34.02,19900.0,25.4194,25.4343,25.4119,25.4269,19900.0
2010-02-17 14:30:00,34.01,34.04,33.98,34.02,33300.0,25.4194,25.4418,25.397,25.4269,33300.0
2010-02-17 14:35:00,34.02,34.06,34.02,34.05,33800.0,25.4269,25.4568,25.4269,25.4493,33800.0
2010-02-17 14:40:00,34.05,34.08,34.04,34.05,30400.0,25.4493,25.4717,25.4418,25.4493,30400.0
2010-02-17 14:45:00,34.05,34.06,34.02,34.02,70200.0,25.4493,25.4568,25.4269,25.4269,70200.0
2010-02-17 14:50:00,34.02,34.03,33.98,33.99,38500.0,25.4269,25.4343,25.397,25.4044,38500.0
2010-02-17 14:55:00,33.98,34.04,33.98,34.03,24400.0,25.397,25.4418,25.397,25.4343,24400.0
2010-02-17 15:00:00,34.03,34.03,33.99,34.01,25100.0,25.4343,25.4343,25.4044,25.4194,25100.0
2010-02-17 15:05:00,34.01,34.03,34.0,34.0,22700.0,25.4194,25.4343,25.4119,25.4119,22700.0
2010-02-17 15:10:00,34.0,34.04,34.0,34.04,30500.0,25.4119,25.4418,25.4119,25.4418,30500.0
2010-02-17 15:15:00,34.04,34.04,34.01,34.01,30700.0,25.4418,25.4418,25.4194,25.4194,30700.0
2010-02-17 15:20:00,34.01,34.02,33.99,34.02,42900.0,25.4194,25.4269,25.4044,25.4269,42900.0
2010-02-17 15:25:00,34.02,34.04,34.02,34.02,54400.0,25.4269,25.4418,25.4269,25.4269,54400.0
2010-02-17 15:30:00,34.02,34.06,34.0,34.06,83900.0,25.4269,25.4568,25.4119,25.4568,83900.0
2010-02-17 15:35:00,34.06,34.08,34.02,34.03,46600.0,25.4568,25.4717,25.4269,25.4343,46600.0
2010-02-17 15:40:00,34.04,34.06,34.0,34.01,63100.0,25.4418,25.4568,25.4119,25.4194,63100.0
2010-02-17 15:45:00,34.02,34.04,33.97,33.98,49100.0,25.4269,25.4418,25.3895,25.397,49100.0
2010-02-17 15:50:00,33.97,34.05,33.97,34.04,76300.0,25.3895,25.4493,25.3895,25.4418,76300.0
2010-02-17 15:55:00,34.05,34.05,34.01,34.03,102600.0,25.4493,25.4493,25.4194,25.4343,102600.0
2010-02-18 09:30:00,33.95,33.97,33.83,33.95,47700.0,25.3745,25.3895,25.2849,25.3745,47700.0
2010-02-18 09:35:00,33.95,34.01,33.93,33.96,32800.0,25.3745,25.4194,25.3596,25.382,32800.0
2010-02-18 09:40:00,33.98,34.07,33.93,34.0,46100.0,25.397,25.4642,25.3596,25.4119,46100.0
2010-02-18 09:45:00,34.0,34.05,33.99,34.0,45400.0,25.4119,25.4493,25.4044,25.4119,45400.0
2010-02-18 09:50:00,34.0,34.01,33.97,33.97,327600.0,25.4119,25.4194,25.3895,25.3895,327600.0
2010-02-18 09:55:00,33.96,33.99,33.91,33.94,96300.0,25.382,25.4044,25.3446,25.3671,96300.0
2010-02-18 10:00:00,33.95,33.98,33.89,33.96,72100.0,25.3745,25.397,25.3297,25.382,72100.0
2010-02-18 10:05:00,33.95,33.97,33.89,33.95,55000.0,25.3745,25.3895,25.3297,25.3745,55000.0
2010-02-18 10:10:00,33.95,33.95,33.9,33.9,80500.0,25.3745,25.3745,25.3372,25.3372,80500.0
2010-02-18 10:15:00,33.91,33.93,33.8,33.8,170400.0,25.3446,25.3596,25.2624,25.2624,170400.0
2010-02-18 10:20:00,33.81,33.81,33.77,33.78,85600.0,25.2699,25.2699,25.24,25.2475,85600.0
2010-02-18 10:25:00,33.78,33.8,33.74,33.76,95500.0,25.2475,25.2624,25.2176,25.2325,95500.0
2010-02-18 10:30:00,33.76,33.8,33.71,33.77,171700.0,25.2325,25.2624,25.1952,25.24,171700.0
2010-02-18 10:35:00,33.77,33.81,33.73,33.8,134800.0,25.24,25.2699,25.2101,25.2624,134800.0
2010-02-18 10:40:00,33.8,33.85,33.79,33.8,56200.0,25.2624,25.2998,25.255,25.2624,56200.0
2010-02-18 10:45:00,33.8,33.83,33.79,33.83,51500.0,25.2624,25.2849,25.255,25.2849,51500.0
2010-02-18 10:50:00,33.83,33.85,33.81,33.82,40600.0,25.2849,25.2998,25.2699,25.2774,40600.0
2010-02-18 10:55:00,33.82,33.88,33.81,33.82,71500.0,25.2774,25.3222,25.2699,25.2774,71500.0
2010-02-18 11:00:00,33.82,33.82,33.79,33.81,44400.0,25.2774,25.2774,25.255,25.2699,44400.0
2010-02-18 11:05:00,33.81,33.83,33.79,33.83,47700.0,25.2699,25.2849,25.255,25.2849,47700.0
2010-02-18 11:10:00,33.83,33.85,33.79,33.79,33800.0,25.2849,25.2998,25.255,25.255,33800.0
2010-02-18 11:15:00,33.79,33.81,33.76,33.78,43300.0,25.255,25.2699,25.2325,25.2475,43300.0
2010-02-18 11:20:00,33.77,33.8,33.77,33.8,31500.0,25.24,25.2624,25.24,25.2624,31500.0
2010-02-18 11:25:00,33.8,33.8,33.78,33.8,39200.0,25.2624,25.2624,25.2475,25.2624,39200.0
2010-02-18 11:30:00,33.8,33.81,33.77,33.8,27500.0,25.2624,25.2699,25.24,25.2624,27500.0
2010-02-18 11:35:00,33.81,33.84,33.78,33.78,114000.0,25.2699,25.2923,25.2475,25.2475,114000.0
2010-02-18 11:40:00,33.79,33.8,33.78,33.8,31100.0,25.255,25.2624,25.2475,25.2624,31100.0
2010-02-18 11:45:00,33.79,33.8,33.79,33.79,34200.0,25.255,25.2624,25.255,25.255,34200.0
2010-02-18 11:50:00,33.79,33.81,33.78,33.79,103300.0,25.255,25.2699,25.2475,25.255,103300.0
2010-02-18 11:55:00,33.79,33.81,33.79,33.79,118500.0,25.255,25.2699,25.255,25.255,118500.0
2010-02-18 12:00:00,33.8,33.82,33.79,33.79,9700.0,25.2624,25.2774,25.255,25.255,9700.0
2010-02-18 12:05:00,33.79,33.8,33.76,33.79,43100.0,25.255,25.2624,25.2325,25.255,43100.0
2010-02-18 12:10:00,33.79,33.8,33.78,33.8,7900.0,25.255,25.2624,25.2475,25.2624,7900.0
2010-02-18 12:15:00,33.79,33.83,33.79,33.82,7600.0,25.255,25.2849,25.255,25.2774,7600.0
2010-02-18 12:20:00,33.83,33.85,33.83,33.84,5700.0,25.2849,25.2998,25.2849,25.2923,5700.0
2010-02-18 12:25:00,33.85,33.85,33.82,33.82,10500.0,25.2998,25.2998,25.2774,25.2774,10500.0
2010-02-18 12:30:00,33.82,33.83,33.79,33.8,15900.0,25.2774,25.2849,25.255,25.2624,15900.0
2010-02-18 12:35:00,33.8,33.81,33.78,33.79,7600.0,25.2624,25.2699,25.2475,25.255,7600.0
2010-02-18 12:40:00,33.79,33.8,33.77,33.79,7300.0,25.255,25.2624,25.24,25.255,7300.0
2010-02-18 12:45:00,33.79,33.81,33.79,33.8,5700.0,25.255,25.2699,25.255,25.2624,5700.0
2010-02-18 12:50:00,33.8,33.81,33.79,33.8,13400.0,25.2624,25.2699,25.255,25.2624,13400.0
2010-02-18 12:55:00,33.8,33.83,33.79,33.8,11200.0,25.2624,25.2849,25.255,25.2624,11200.0
2010-02-18 13:00:00,33.8,33.86,33.8,33.86,13400.0,25.2624,25.3073,25.2624,25.3073,13400.0
2010-02-18 13:05:00,33.87,33.87,33.8,33.8,16000.0,25.3147,25.3147,25.2624,25.2624,16000.0
2010-02-18 13:10:00,33.81,33.81,33.79,33.8,226900.0,25.2699,25.2699,25.255,25.2624,226900.0
2010-02-18 13:15:00,33.8,33.81,33.77,33.77,16500.0,25.2624,25.2699,25.24,25.24,16500.0
2010-02-18 13:20:00,33.78,33.78,33.77,33.78,6400.0,25.2475,25.2475,25.24,25.2475,6400.0
2010-02-18 13:25:00,33.78,33.78,33.77,33.77,8700.0,25.2475,25.2475,25.24,25.24,8700.0
2010-02-18 13:30:00,33.78,33.78,33.76,33.77,57600.0,25.2475,25.2475,25.2325,25.24,57600.0
2010-02-18 13:35:00,33.78,33.78,33.76,33.76,12600.0,25.2475,25.2475,25.2325,25.2325,12600.0
2010-02-18 13:40:00,33.76,33.81,33.75,33.79,25100.0,25.2325,25.2699,25.2251,25.255,25100.0
2010-02-18 13:45:00,33.79,33.81,33.78,33.8,14700.0,25.255,25.2699,25.2475,25.2624,14700.0
2010-02-18 13:50:00,33.8,33.81,33.79,33.8,60800.0,25.2624,25.2699,25.255,25.2624,60800.0
2010-02-18 13:55:00,33.8,33.83,33.79,33.81,12600.0,25.2624,25.2849,25.255,25.2699,12600.0
2010-02-18 14:00:00,33.81,33.83,33.79,33.8,25000.0,25.2699,25.2849,25.255,25.2624,25000.0
2010-02-18 14:05:00,33.79,33.81,33.78,33.8,31800.0,25.255,25.2699,25.2475,25.2624,31800.0
2010-02-18 14:10:00,33.79,33.79,33.75,33.76,23400.0,25.255,25.255,25.2251,25.2325,23400.0
2010-02-18 14:15:00,33.76,33.79,33.73,33.78,86700.0,25.2325,25.255,25.2101,25.2475,86700.0
2010-02-18 14:20:00,33.78,33.78,33.74,33.75,164500.0,25.2475,25.2475,25.2176,25.2251,164500.0
2010-02-18 14:25:00,33.76,33.79,33.75,33.77,153000.0,25.2325,25.255,25.2251,25.24,153000.0
2010-02-18 14:30:00,33.77,33.8,33.77,33.78,181700.0,25.24,25.2624,25.24,25.2475,181700.0
2010-02-18 14:35:00,33.77,33.81,33.77,33.81,174700.0,25.24,25.2699,25.24,25.2699,174700.0
2010-02-18 14:40:00,33.8,33.81,33.79,33.79,72300.0,25.2624,25.2699,25.255,25.255,72300.0
2010-02-18 14:45:00,33.8,33.81,33.75,33.76,98600.0,25.2624,25.2699,25.2251,25.2325,98600.0
2010-02-18 14:50:00,33.76,33.76,33.73,33.76,91400.0,25.2325,25.2325,25.2101,25.2325,91400.0
2010-02-18 14:55:00,33.76,33.78,33.75,33.77,18600.0,25.2325,25.2475,25.2251,25.24,18600.0
2010-02-18 15:00:00,33.77,33.8,33.74,33.75,79200.0,25.24,25.2624,25.2176,25.2251,79200.0
2010-02-18 15:05:00,33.75,33.79,33.75,33.76,23700.0,25.2251,25.255,25.2251,25.2325,23700.0
2010-02-18 15:10:00,33.76,33.77,33.75,33.75,117400.0,25.2325,25.24,25.2251,25.2251,117400.0
2010-02-18 15:15:00,33.75,33.76,33.74,33.75,45900.0,25.2251,25.2325,25.2176,25.2251,45900.0
2010-02-18 15:20:00,33.76,33.78,33.75,33.77,95800.0,25.2325,25.2475,25.2251,25.24,95800.0
2010-02-18 15:25:00,33.76,33.77,33.73,33.74,52700.0,25.2325,25.24,25.2101,25.2176,52700.0
2010-02-18 15:30:00,33.75,33.78,33.74,33.77,84500.0,25.2251,25.2475,25.2176,25.24,84500.0
2010-02-18 15:35:00,33.78,33.81,33.75,33.75,114400.0,25.2475,25.2699,25.2251,25.2251,114400.0
2010-02-18 15:40:00,33.75,33.8,33.74,33.76,133700.0,25.2251,25.2624,25.2176,25.2325,133700.0
2010-02-18 15:45:00,33.75,33.78,33.73,33.75,147000.0,25.2251,25.2475,25.2101,25.2251,147000.0
2010-02-18 15:50:00,33.75,33.79,33.75,33.77,123400.0,25.2251,25.255,25.2251,25.24,123400.0
2010-02-18 15:55:00,33.76,33.77,33.75,33.76,190700.0,25.2325,25.24,25.2251,25.2325,190700.0
2010-02-19 09:30:00,34.04,34.04,33.79,33.87,393100.0,25.4418,25.4418,25.255,25.3147,393100.0
2010-02-19 09:35:00,33.86,33.92,33.82,33.91,102000.0,25.3073,25.3521,25.2774,25.3446,102000.0
2010-02-19 09:40:00,33.92,33.97,33.9,33.93,80100.0,25.3521,25.3895,25.3372,25.3596,80100.0
2010-02-19 09:45:00,33.93,33.97,33.93,33.95,46500.0,25.3596,25.3895,25.3596,25.3745,46500.0
2010-02-19 09:50:00,33.95,33.96,33.92,33.94,59900.0,25.3745,25.382,25.3521,25.3671,59900.0
2010-02-19 09:55:00,33.94,33.95,33.81,33.82,71900.0,25.3671,25.3745,25.2699,25.2774,71900.0
2010-02-19 10:00:00,33.82,33.88,33.81,33.84,42300.0,25.2774,25.3222,25.2699,25.2923,42300.0
2010-02-19 10:05:00,33.84,33.9,33.82,33.88,68900.0,25.2923,25.3372,25.2774,25.3222,68900.0
2010-02-19 10:10:00,33.88,33.89,33.83,33.84,50500.0,25.3222,25.3297,25.2849,25.2923,50500.0
2010-02-19 10:15:00,33.83,33.88,33.83,33.88,41500.0,25.2849,25.3222,25.2849,25.3222,41500.0
2010-02-19 10:20:00,33.88,33.95,33.88,33.92,68400.0,25.3222,25.3745,25.3222,25.3521,68400.0
2010-02-19 10:25:00,33.92,33.95,33.9,33.91,58700.0,25.3521,25.3745,25.3372,25.3446,58700.0
2010-02-19 10:30:00,33.92,33.92,33.87,33.89,54700.0,25.3521,25.3521,25.3147,25.3297,54700.0
2010-02-19 10:35:00,33.89,33.92,33.86,33.92,75100.0,25.3297,25.3521,25.3073,25.3521,75100.0
2010-02-19 10:40:00,33.92,33.94,33.89,33.91,82900.0,25.3521,25.3671,25.3297,25.3446,82900.0
2010-02-19 10:45:00,33.91,33.95,33.9,33.93,87400.0,25.3446,25.3745,25.3372,25.3596,87400.0
2010-02-19 10:50:00,33.93,33.93,33.89,33.91,56600.0,25.3596,25.3596,25.3297,25.3446,56600.0
2010-02-19 10:55:00,33.91,33.93,33.9,33.92,29800.0,25.3446,25.3596,25.3372,25.3521,29800.0
2010-02-19 11:00:00,33.92,33.95,33.92,33.94,45800.0,25.3521,25.3745,25.3521,25.3671,45800.0
2010-02-19 11:05:00,33.94,34.01,33.93,34.01,59600.0,25.3671,25.4194,25.3596,25.4194,59600.0
2010-02-19 11:10:00,34.01,34.17,34.01,34.14,121900.0,25.4194,25.539,25.4194,25.5166,121900.0
2010-02-19 11:15:00,34.15,34.21,34.09,34.12,95300.0,25.524,25.5689,25.4792,25.5016,95300.0
2010-02-19 11:20:00,34.11,34.15,34.08,34.1,126100.0,25.4941,25.524,25.4717,25.4867,126100.0
2010-02-19 11:25:00,34.09,34.1,34.08,34.09,40600.0,25.4792,25.4867,25.4717,25.4792,40600.0
2010-02-19 11:30:00,34.09,34.1,34.06,34.08,25300.0,25.4792,25.4867,25.4568,25.4717,25300.0
2010-02-19 11:35:00,34.08,34.08,34.04,34.06,28200.0,25.4717,25.4717,25.4418,25.4568,28200.0
2010-02-19 11:40:00,34.07,34.09,34.05,34.07,25000.0,25.4642,25.4792,25.4493,25.4642,25000.0
2010-02-19 11:45:00,34.08,34.09,34.05,34.06,15600.0,25.4717,25.4792,25.4493,25.4568,15600.0
2010-02-19 11:50:00,34.06,34.08,34.03,34.07,28800.0,25.4568,25.4717,25.4343,25.4642,28800.0
2010-02-19 11:55:00,34.04,34.1,34.04,34.09,42500.0,25.4418,25.4867,25.4418,25.4792,42500.0
2010-02-19 12:00:00,34.1,34.11,34.06,34.06,32500.0,25.4867,25.4941,25.4568,25.4568,32500.0
2010-02-19 12:05:00,34.07,34.11,34.06,34.07,31600.0,25.4642,25.4941,25.4568,25.4642,31600.0
2010-02-19 12:10:00,34.08,34.11,34.06,34.08,33500.0,25.4717,25.4941,25.4568,25.4717,33500.0
2010-02-19 12:15:00,34.08,34.08,34.03,34.06,21500.0,25.4717,25.4717,25.4343,25.4568,21500.0
2010-02-19 12:20:00,34.06,34.08,34.04,34.07,41300.0,25.4568,25.4717,25.4418,25.4642,41300.0
2010-02-19 12:25:00,34.07,34.14,34.02,34.04,66100.0,25.4642,25.5166,25.4269,25.4418,66100.0
2010-02-19 12:30:00,34.05,34.09,34.05,34.08,18500.0,25.4493,25.4792,25.4493,25.4717,18500.0
2010-02-19 12:35:00,34.08,34.09,34.06,34.08,18600.0,25.4717,25.4792,25.4568,25.4717,18600.0
2010-02-19 12:40:00,34.08,34.1,34.07,34.1,12900.0,25.4717,25.4867,25.4642,25.4867,12900.0
2010-02-19 12:45:00,34.09,34.11,34.09,34.1,16400.0,25.4792,25.4941,25.4792,25.4867,16400.0
2010-02-19 12:50:00,34.09,34.1,34.08,34.09,22800.0,25.4792,25.4867,25.4717,25.4792,22800.0
2010-02-19 12:55:00,34.1,34.13,34.08,34.1,39100.0,25.4867,25.5091,25.4717,25.4867,39100.0
2010-02-19 13:00:00,34.1,34.15,34.09,34.15,110100.0,25.4867,25.524,25.4792,25.524,110100.0
2010-02-19 13:05:00,34.15,34.16,34.14,34.15,16200.0,25.524,25.5315,25.5166,25.524,16200.0
2010-02-19 13:10:00,34.16,34.21,34.15,34.15,34300.0,25.5315,25.5689,25.524,25.524,34300.0
2010-02-19 13:15:00,34.15,34.15,34.08,34.1,82200.0,25.524,25.524,25.4717,25.4867,82200.0
2010-02-19 13:20:00,34.1,34.11,34.02,34.02,31000.0,25.4867,25.4941,25.4269,25.4269,31000.0
2010-02-19 13:25:00,34.03,34.06,33.99,33.99,49100.0,25.4343,25.4568,25.4044,25.4044,49100.0
2010-02-19 13:30:00,33.99,34.01,33.98,34.0,37900.0,25.4044,25.4194,25.397,25.4119,37900.0
2010-02-19 13:35:00,33.99,34.0,33.97,33.97,27300.0,25.4044,25.4119,25.3895,25.3895,27300.0
2010-02-19 13:40:00,33.97,33.99,33.97,33.98,25200.0,25.3895,25.4044,25.3895,25.397,25200.0
2010-02-19 13:45:00,33.98,34.03,33.97,33.99,30500.0,25.397,25.4343,25.3895,25.4044,30500.0
2010-02-19 13:50:00,34.0,34.0,33.93,33.97,31300.0,25.4119,25.4119,25.3596,25.3895,31300.0
2010-02-19 13:55:00,33.97,33.97,33.93,33.93,28100.0,25.3895,25.3895,25.3596,25.3596,28100.0
2010-02-19 14:00:00,33.93,33.95,33.92,33.93,28400.0,25.3596,25.3745,25.3521,25.3596,28400.0
2010-02-19 14:05:00,33.94,33.95,33.91,33.94,30800.0,25.3671,25.3745,25.3446,25.3671,30800.0
2010-02-19 14:10:00,33.94,33.96,33.93,33.95,53100.0,25.3671,25.382,25.3596,25.3745,53100.0
2010-02-19 14:15:00,33.95,34.0,33.94,33.95,62200.0,25.3745,25.4119,25.3671,25.3745,62200.0
2010-02-19 14:20:00,33.94,33.97,33.94,33.96,33700.0,25.3671,25.3895,25.3671,25.382,33700.0
2010-02-19 14:25:00,33.96,33.98,33.94,33.95,32300.0,25.382,25.397,25.3671,25.3745,32300.0
2010-02-19 14:30:00,33.95,34.01,33.94,34.01,41900.0,25.3745,25.4194,25.3671,25.4194,41900.0
2010-02-19 14:35:00,34.02,34.02,33.97,33.97,41700.0,25.4269,25.4269,25.3895,25.3895,41700.0
2010-02-19 14:40:00,33.96,33.97,33.92,33.92,34400.0,25.382,25.3895,25.3521,25.3521,34400.0
2010-02-19 14:45:00,33.92,33.93,33.92,33.92,15700.0,25.3521,25.3596,25.3521,25.3521,15700.0
2010-02-19 14:50:00,33.92,33.97,33.92,33.93,45500.0,25.3521,25.3895,25.3521,25.3596,45500.0
2010-02-19 14:55:00,33.93,33.94,33.88,33.89,56000.0,25.3596,25.3671,25.3222,25.3297,56000.0
2010-02-19 15:00:00,33.89,33.9,33.89,33.9,17700.0,25.3297,25.3372,25.3297,25.3372,17700.0
2010-02-19 15:05:00,33.9,33.9,33.84,33.84,72100.0,25.3372,25.3372,25.2923,25.2923,72100.0
2010-02-19 15:10:00,33.85,33.9,33.82,33.87,248200.0,25.2998,25.3372,25.2774,25.3147,248200.0
2010-02-19 15:15:00,33.87,33.92,33.84,33.92,451300.0,25.3147,25.3521,25.2923,25.3521,451300.0
2010-02-19 15:20:00,33.92,33.95,33.92,33.93,65600.0,25.3521,25.3745,25.3521,25.3596,65600.0
2010-02-19 15:25:00,33.92,33.95,33.92,33.93,71700.0,25.3521,25.3745,25.3521,25.3596,71700.0
2010-02-19 15:30:00,33.93,33.98,33.92,33.93,143700.0,25.3596,25.397,25.3521,25.3596,143700.0
2010-02-19 15:35:00,33.93,33.97,33.91,33.91,122800.0,25.3596,25.3895,25.3446,25.3446,122800.0
2010-02-19 15:40:00,33.91,33.98,33.9,33.94,143700.0,25.3446,25.397,25.3372,25.3671,143700.0
2010-02-19 15:45:00,33.94,34.0,33.92,34.0,138000.0,25.3671,25.4119,25.3521,25.4119,138000.0
2010-02-19 15:50:00,34.0,34.01,33.9,33.92,130500.0,25.4119,25.4194,25.3372,25.3521,130500.0
2010-02-19 15:55:00,33.92,33.92,33.9,33.92,136700.0,25.3521,25.3521,25.3372,25.3521,136700.0
2010-02-22 09:30:00,34.18,34.18,33.9,34.05,156300.0,25.5464,25.5464,25.3372,25.4493,156300.0
2010-02-22 09:35:00,34.11,34.18,34.08,34.16,42400.0,25.4941,25.5464,25.4717,25.5315,42400.0
2010-02-22 09:40:00,34.16,34.16,34.06,34.11,52800.0,25.5315,25.5315,25.4568,25.4941,52800.0
2010-02-22 09:45:00,34.11,34.13,34.09,34.1,49300.0,25.4941,25.5091,25.4792,25.4867,49300.0
2010-02-22 09:50:00,34.09,34.15,34.07,34.12,85100.0,25.4792,25.524,25.4642,25.5016,85100.0
2010-02-22 09:55:00,34.13,34.17,34.09,34.11,67300.0,25.5091,25.539,25.4792,25.4941,67300.0
2010-02-22 10:00:00,34.11,34.13,34.03,34.07,85000.0,25.4941,25.5091,25.4343,25.4642,85000.0
2010-02-22 10:05:00,34.07,34.18,34.06,34.11,63700.0,25.4642,25.5464,25.4568,25.4941,63700.0
2010-02-22 10:10:00,34.1,34.18,34.1,34.15,29600.0,25.4867,25.5464,25.4867,25.524,29600.0
2010-02-22 10:15:00,34.15,34.2,34.12,34.12,18400.0,25.524,25.5614,25.5016,25.5016,18400.0
2010-02-22 10:20:00,34.12,34.2,34.12,34.16,33500.0,25.5016,25.5614,25.5016,25.5315,33500.0
2010-02-22 10:25:00,34.16,34.19,34.14,34.14,29700.0,25.5315,25.5539,25.5166,25.5166,29700.0
2010-02-22 10:30:00,34.14,34.19,34.13,34.18,47800.0,25.5166,25.5539,25.5091,25.5464,47800.0
2010-02-22 10:35:00,34.17,34.2,34.15,34.2,30000.0,25.539,25.5614,25.524,25.5614,30000.0
2010-02-22 10:40:00,34.21,34.24,34.19,34.23,35200.0,25.5689,25.5913,25.5539,25.5838,35200.0
2010-02-22 10:45:00,34.23,34.26,34.22,34.22,34700.0,25.5838,25.6062,25.5763,25.5763,34700.0
2010-02-22 10:50:00,34.23,34.24,34.18,34.24,27800.0,25.5838,25.5913,25.5464,25.5913,27800.0
2010-02-22 10:55:00,34.24,34.25,34.21,34.22,43200.0,25.5913,25.5988,25.5689,25.5763,43200.0
2010-02-22 11:00:00,34.22,34.27,34.22,34.27,30800.0,25.5763,25.6137,25.5763,25.6137,30800.0
2010-02-22 11:05:00,34.27,34.32,34.26,34.26,68700.0,25.6137,25.6511,25.6062,25.6062,68700.0
2010-02-22 11:10:00,34.27,34.3,34.18,34.19,59700.0,25.6137,25.6361,25.5464,25.5539,59700.0
2010-02-22 11:15:00,34.19,34.26,34.18,34.26,31400.0,25.5539,25.6062,25.5464,25.6062,31400.0
2010-02-22 11:20:00,34.26,34.3,34.23,34.23,32400.0,25.6062,25.6361,25.5838,25.5838,32400.0
2010-02-22 11:25:00,34.23,34.23,34.15,34.19,26300.0,25.5838,25.5838,25.524,25.5539,26300.0
2010-02-22 11:30:00,34.2,34.22,34.15,34.15,29300.0,25.5614,25.5763,25.524,25.524,29300.0
2010-02-22 11:35:00,34.15,34.19,34.15,34.16,20300.0,25.524,25.5539,25.524,25.5315,20300.0
2010-02-22 11:40:00,34.16,34.21,34.15,34.19,23000.0,25.5315,25.5689,25.524,25.5539,23000.0
2010-02-22 11:45:00,34.19,34.21,34.15,34.15,17300.0,25.5539,25.5689,25.524,25.524,17300.0
2010-02-22 11:50:00,34.16,34.18,34.15,34.17,19900.0,25.5315,25.5464,25.524,25.539,19900.0
2010-02-22 11:55:00,34.16,34.22,34.15,34.21,17500.0,25.5315,25.5763,25.524,25.5689,17500.0
2010-02-22 12:00:00,34.21,34.26,34.18,34.26,20100.0,25.5689,25.6062,25.5464,25.6062,20100.0
2010-02-22 12:05:00,34.26,34.29,34.25,34.25,14000.0,25.6062,25.6287,25.5988,25.5988,14000.0
2010-02-22 12:10:00,34.25,34.27,34.24,34.26,12400.0,25.5988,25.6137,25.5913,25.6062,12400.0
2010-02-22 12:15:00,34.24,34.26,34.22,34.23,25100.0,25.5913,25.6062,25.5763,25.5838,25100.0
2010-02-22 12:20:00,34.23,34.26,34.22,34.24,14000.0,25.5838,25.6062,25.5763,25.5913,14000.0
2010-02-22 12:25:00,34.23,34.24,34.22,34.24,11100.0,25.5838,25.5913,25.5763,25.5913,11100.0
2010-02-22 12:30:00,34.22,34.25,34.22,34.25,22900.0,25.5763,25.5988,25.5763,25.5988,22900.0
2010-02-22 12:35:00,34.24,34.33,34.23,34.33,33800.0,25.5913,25.6586,25.5838,25.6586,33800.0
2010-02-22 12:40:00,34.33,34.34,34.26,34.26,16400.0,25.6586,25.666,25.6062,25.6062,16400.0
2010-02-22 12:45:00,34.27,34.29,34.26,34.29,13900.0,25.6137,25.6287,25.6062,25.6287,13900.0
2010-02-22 12:50:00,34.29,34.29,34.25,34.25,17000.0,25.6287,25.6287,25.5988,25.5988,17000.0
2010-02-22 12:55:00,34.25,34.25,34.22,34.24,12800.0,25.5988,25.5988,25.5763,25.5913,12800.0
2010-02-22 13:00:00,34.24,34.24,34.2,34.2,10800.0,25.5913,25.5913,25.5614,25.5614,10800.0
2010-02-22 13:05:00,34.2,34.2,34.15,34.15,17600.0,25.5614,25.5614,25.524,25.524,17600.0
2010-02-22 13:10:00,34.16,34.18,34.14,34.14,14000.0,25.5315,25.5464,25.5166,25.5166,14000.0
2010-02-22 13:15:00,34.14,34.15,34.12,34.13,11500.0,25.5166,25.524,25.5016,25.5091,11500.0
2010-02-22 13:20:00,34.13,34.19,34.13,34.18,18600.0,25.5091,25.5539,25.5091,25.5464,18600.0
2010-02-22 13:25:00,34.16,34.18,34.14,34.14,13800.0,25.5315,25.5464,25.5166,25.5166,13800.0
2010-02-22 13:30:00,34.14,34.18,34.14,34.17,10000.0,25.5166,25.5464,25.5166,25.539,10000.0
2010-02-22 13:35:00,34.16,34.17,34.15,34.16,6100.0,25.5315,25.539,25.524,25.5315,6100.0
2010-02-22 13:40:00,34.15,34.16,34.15,34.16,11800.0,25.524,25.5315,25.524,25.5315,11800.0
2010-02-22 13:45:00,34.17,34.2,34.17,34.18,10000.0,25.539,25.5614,25.539,25.5464,10000.0
2010-02-22 13:50:00,34.17,34.17,34.14,34.15,9700.0,25.539,25.539,25.5166,25.524,9700.0
2010-02-22 13:55:00,34.14,34.14,34.11,34.11,23500.0,25.5166,25.5166,25.4941,25.4941,23500.0
2010-02-22 14:00:00,34.11,34.15,34.11,34.15,17800.0,25.4941,25.524,25.4941,25.524,17800.0
2010-02-22 14:05:00,34.15,34.15,34.1,34.11,24600.0,25.524,25.524,25.4867,25.4941,24600.0
2010-02-22 14:10:00,34.11,34.12,34.1,34.12,11100.0,25.4941,25.5016,25.4867,25.5016,11100.0
2010-02-22 14:15:00,34.13,34.14,34.11,34.12,17200.0,25.5091,25.5166,25.4941,25.5016,17200.0
2010-02-22 14:20:00,34.13,34.21,34.12,34.18,26400.0,25.5091,25.5689,25.5016,25.5464,26400.0
2010-02-22 14:25:00,34.17,34.18,34.15,34.16,20500.0,25.539,25.5464,25.524,25.5315,20500.0
2010-02-22 14:30:00,34.16,34.19,34.16,34.17,18500.0,25.5315,25.5539,25.5315,25.539,18500.0
2010-02-22 14:35:00,34.16,34.18,34.15,34.17,12900.0,25.5315,25.5464,25.524,25.539,12900.0
2010-02-22 14:40:00,34.17,34.19,34.17,34.18,17500.0,25.539,25.5539,25.539,25.5464,17500.0
2010-02-22 14:45:00,34.17,34.2,34.17,34.19,13400.0,25.539,25.5614,25.539,25.5539,13400.0
2010-02-22 14:50:00,34.19,34.23,34.18,34.22,34400.0,25.5539,25.5838,25.5464,25.5763,34400.0
2010-02-22 14:55:00,34.22,34.26,34.21,34.26,38000.0,25.5763,25.6062,25.5689,25.6062,38000.0
2010-02-22 15:00:00,34.26,34.26,34.22,34.26,26800.0,25.6062,25.6062,25.5763,25.6062,26800.0
2010-02-22 15:05:00,34.26,34.27,34.23,34.26,28900.0,25.6062,25.6137,25.5838,25.6062,28900.0
2010-02-22 15:10:00,34.25,34.26,34.23,34.24,27000.0,25.5988,25.6062,25.5838,25.5913,27000.0
2010-02-22 15:15:00,34.23,34.26,34.23,34.26,22100.0,25.5838,25.6062,25.5838,25.6062,22100.0
2010-02-22 15:20:00,34.26,34.27,34.24,34.25,21900.0,25.6062,25.6137,25.5913,25.5988,21900.0
2010-02-22 15:25:00,34.25,34.27,34.24,34.26,34100.0,25.5988,25.6137,25.5913,25.6062,34100.0
2010-02-22 15:30:00,34.27,34.27,34.22,34.25,46900.0,25.6137,25.6137,25.5763,25.5988,46900.0
2010-02-22 15:35:00,34.25,34.28,34.24,34.24,58100.0,25.5988,25.6212,25.5913,25.5913,58100.0
2010-02-22 15:40:00,34.24,34.25,34.17,34.18,119200.0,25.5913,25.5988,25.539,25.5464,119200.0
2010-02-22 15:45:00,34.19,34.2,34.12,34.13,73200.0,25.5539,25.5614,25.5016,25.5091,73200.0
2010-02-22 15:50:00,34.12,34.14,34.08,34.09,108700.0,25.5016,25.5166,25.4717,25.4792,108700.0
2010-02-22 15:55:00,34.08,34.13,34.06,34.13,130200.0,25.4717,25.5091,25.4568,25.5091,130200.0
2010-02-23 09:30:00,33.82,33.93,33.75,33.9,82800.0,25.2774,25.3596,25.2251,25.3372,82800.0
2010-02-23 09:35:00,33.9,33.94,33.81,33.86,59500.0,25.3372,25.3671,25.2699,25.3073,59500.0
2010-02-23 09:40:00,33.87,33.95,33.85,33.95,51400.0,25.3147,25.3745,25.2998,25.3745,51400.0
2010-02-23 09:45:00,33.95,34.02,33.94,34.0,63600.0,25.3745,25.4269,25.3671,25.4119,63600.0
2010-02-23 09:50:00,34.01,34.02,33.95,33.99,70900.0,25.4194,25.4269,25.3745,25.4044,70900.0
2010-02-23 09:55:00,33.98,34.0,33.91,33.94,32700.0,25.397,25.4119,25.3446,25.3671,32700.0
2010-02-23 10:00:00,33.94,34.01,33.69,33.77,85600.0,25.3671,25.4194,25.1802,25.24,85600.0
2010-02-23 10:05:00,33.77,33.78,33.68,33.72,55200.0,25.24,25.2475,25.1727,25.2026,55200.0
2010-02-23 10:10:00,33.71,33.71,33.57,33.57,57500.0,25.1952,25.1952,25.0905,25.0905,57500.0
2010-02-23 10:15:00,33.56,33.58,33.49,33.56,40600.0,25.0831,25.098,25.0307,25.0831,40600.0
2010-02-23 10:20:00,33.56,33.59,33.49,33.56,47800.0,25.0831,25.1055,25.0307,25.0831,47800.0
2010-02-23 10:25:00,33.56,33.61,33.53,33.6,33400.0,25.0831,25.1204,25.0606,25.1129,33400.0
2010-02-23 10:30:00,33.61,33.64,33.55,33.59,42200.0,25.1204,25.1428,25.0756,25.1055,42200.0
2010-02-23 10:35:00,33.59,33.67,33.56,33.67,30500.0,25.1055,25.1653,25.0831,25.1653,30500.0
2010-02-23 10:40:00,33.68,33.75,33.68,33.74,44100.0,25.1727,25.2251,25.1727,25.2176,44100.0
2010-02-23 10:45:00,33.74,33.76,33.67,33.68,25100.0,25.2176,25.2325,25.1653,25.1727,25100.0
2010-02-23 10:50:00,33.68,33.7,33.63,33.67,18400.0,25.1727,25.1877,25.1354,25.1653,18400.0
2010-02-23 10:55:00,33.67,33.71,33.64,33.7,42600.0,25.1653,25.1952,25.1428,25.1877,42600.0
2010-02-23 11:00:00,33.7,33.77,33.7,33.76,55300.0,25.1877,25.24,25.1877,25.2325,55300.0
2010-02-23 11:05:00,33.76,33.76,33.67,33.69,20800.0,25.2325,25.2325,25.1653,25.1802,20800.0
2010-02-23 11:10:00,33.69,33.7,33.63,33.7,22900.0,25.1802,25.1877,25.1354,25.1877,22900.0
2010-02-23 11:15:00,33.69,33.72,33.67,33.69,26900.0,25.1802,25.2026,25.1653,25.1802,26900.0
2010-02-23 11:20:00,33.69,33.7,33.66,33.67,17100.0,25.1802,25.1877,25.1578,25.1653,17100.0
2010-02-23 11:25:00,33.67,33.69,33.66,33.68,26400.0,25.1653,25.1802,25.1578,25.1727,26400.0
2010-02-23 11:30:00,33.68,33.7,33.68,33.69,6500.0,25.1727,25.1877,25.1727,25.1802,6500.0
2010-02-23 11:35:00,33.69,33.73,33.67,33.68,12900.0,25.1802,25.2101,25.1653,25.1727,12900.0
2010-02-23 11:40:00,33.67,33.69,33.66,33.68,12300.0,25.1653,25.1802,25.1578,25.1727,12300.0
2010-02-23 11:45:00,33.68,33.7,33.65,33.69,12000.0,25.1727,25.1877,25.1503,25.1802,12000.0
2010-02-23 11:50:00,33.7,33.7,33.64,33.69,19300.0,25.1877,25.1877,25.1428,25.1802,19300.0
2010-02-23 11:55:00,33.69,33.69,33.62,33.63,14100.0,25.1802,25.1802,25.1279,25.1354,14100.0
2010-02-23 12:00:00,33.63,33.65,33.61,33.62,16500.0,25.1354,25.1503,25.1204,25.1279,16500.0
2010-02-23 12:05:00,33.61,33.61,33.58,33.58,18400.0,25.1204,25.1204,25.098,25.098,18400.0
2010-02-23 12:10:00,33.58,33.59,33.56,33.59,16800.0,25.098,25.1055,25.0831,25.1055,16800.0
2010-02-23 12:15:00,33.58,33.59,33.56,33.58,19600.0,25.098,25.1055,25.0831,25.098,19600.0
2010-02-23 12:20:00,33.57,33.57,33.52,33.53,13700.0,25.0905,25.0905,25.0532,25.0606,13700.0
2010-02-23 12:25:00,33.53,33.55,33.52,33.55,8300.0,25.0606,25.0756,25.0532,25.0756,8300.0
2010-02-23 12:30:00,33.55,33.55,33.5,33.53,18300.0,25.0756,25.0756,25.0382,25.0606,18300.0
2010-02-23 12:35:00,33.52,33.53,33.47,33.53,16300.0,25.0532,25.0606,25.0158,25.0606,16300.0
2010-02-23 12:40:00,33.53,33.53,33.49,33.5,14700.0,25.0606,25.0606,25.0307,25.0382,14700.0
2010-02-23 12:45:00,33.49,33.53,33.47,33.53,14900.0,25.0307,25.0606,25.0158,25.0606,14900.0
2010-02-23 12:50:00,33.53,33.58,33.53,33.56,11600.0,25.0606,25.098,25.0606,25.0831,11600.0
2010-02-23 12:55:00,33.56,33.59,33.54,33.59,10600.0,25.0831,25.1055,25.0681,25.1055,10600.0
2010-02-23 13:00:00,33.6,33.6,33.54,33.55,9600.0,25.1129,25.1129,25.0681,25.0756,9600.0
2010-02-23 13:05:00,33.55,33.58,33.53,33.58,26800.0,25.0756,25.098,25.0606,25.098,26800.0
2010-02-23 13:10:00,33.58,33.58,33.54,33.55,14800.0,25.098,25.098,25.0681,25.0756,14800.0
2010-02-23 13:15:00,33.55,33.59,33.55,33.56,16600.0,25.0756,25.1055,25.0756,25.0831,16600.0
2010-02-23 13:20:00,33.56,33.58,33.55,33.57,14900.0,25.0831,25.098,25.0756,25.0905,14900.0
2010-02-23 13:25:00,33.57,33.58,33.55,33.55,18600.0,25.0905,25.098,25.0756,25.0756,18600.0
2010-02-23 13:30:00,33.55,33.55,33.5,33.51,36200.0,25.0756,25.0756,25.0382,25.0457,36200.0
2010-02-23 13:35:00,33.51,33.53,33.5,33.51,23800.0,25.0457,25.0606,25.0382,25.0457,23800.0
2010-02-23 13:40:00,33.52,33.53,33.47,33.48,46400.0,25.0532,25.0606,25.0158,25.0233,46400.0
2010-02-23 13:45:00,33.48,33.5,33.46,33.48,27300.0,25.0233,25.0382,25.0083,25.0233,27300.0
2010-02-23 13:50:00,33.48,33.51,33.48,33.5,15000.0,25.0233,25.0457,25.0233,25.0382,15000.0
2010-02-23 13:55:00,33.51,33.53,33.47,33.49,27300.0,25.0457,25.0606,25.0158,25.0307,27300.0
2010-02-23 14:00:00,33.49,33.51,33.44,33.5,28000.0,25.0307,25.0457,24.9934,25.0382,28000.0
2010-02-23 14:05:00,33.5,33.53,33.48,33.53,27200.0,25.0382,25.0606,25.0233,25.0606,27200.0
2010-02-23 14:10:00,33.52,33.57,33.51,33.55,23400.0,25.0532,25.0905,25.0457,25.0756,23400.0
2010-02-23 14:15:00,33.55,33.59,33.55,33.56,19600.0,25.0756,25.1055,25.0756,25.0831,19600.0
2010-02-23 14:20:00,33.56,33.58,33.55,33.58,19200.0,25.0831,25.098,25.0756,25.098,19200.0
2010-02-23 14:25:00,33.57,33.59,33.54,33.57,24500.0,25.0905,25.1055,25.0681,25.0905,24500.0
2010-02-23 14:30:00,33.58,33.6,33.54,33.6,41000.0,25.098,25.1129,25.0681,25.1129,41000.0
2010-02-23 14:35:00,33.6,33.65,33.6,33.65,35300.0,25.1129,25.1503,25.1129,25.1503,35300.0
2010-02-23 14:40:00,33.64,33.68,33.63,33.66,17000.0,25.1428,25.1727,25.1354,25.1578,17000.0
2010-02-23 14:45:00,33.65,33.7,33.64,33.69,38300.0,25.1503,25.1877,25.1428,25.1802,38300.0
2010-02-23 14:50:00,33.69,33.74,33.69,33.72,23700.0,25.1802,25.2176,25.1802,25.2026,23700.0
2010-02-23 14:55:00,33.72,33.72,33.65,33.65,19600.0,25.2026,25.2026,25.1503,25.1503,19600.0
2010-02-23 15:00:00,33.65,33.71,33.64,33.66,32900.0,25.1503,25.1952,25.1428,25.1578,32900.0
2010-02-23 15:05:00,33.66,33.7,33.65,33.65,18800.0,25.1578,25.1877,25.1503,25.1503,18800.0
2010-02-23 15:10:00,33.65,33.71,33.64,33.7,17800.0,25.1503,25.1952,25.1428,25.1877,17800.0
2010-02-23 15:15:00,33.7,33.75,33.68,33.75,41500.0,25.1877,25.2251,25.1727,25.2251,41500.0
2010-02-23 15:20:00,33.74,33.75,33.71,33.72,39700.0,25.2176,25.2251,25.1952,25.2026,39700.0
2010-02-23 15:25:00,33.73,33.76,33.72,33.75,19100.0,25.2101,25.2325,25.2026,25.2251,19100.0
2010-02-23 15:30:00,33.75,33.75,33.7,33.7,43600.0,25.2251,25.2251,25.1877,25.1877,43600.0
2010-02-23 15:35:00,33.71,33.77,33.71,33.77,58200.0,25.1952,25.24,25.1952,25.24,58200.0
2010-02-23 15:40:00,33.78,33.78,33.7,33.72,70900.0,25.2475,25.2475,25.1877,25.2026,70900.0
2010-02-23 15:45:00,33.71,33.74,33.71,33.73,35600.0,25.1952,25.2176,25.1952,25.2101,35600.0
2010-02-23 15:50:00,33.73,33.73,33.69,33.7,58100.0,25.2101,25.2101,25.1802,25.1877,58100.0
2010-02-23 15:55:00,33.71,33.71,33.67,33.7,99600.0,25.1952,25.1952,25.1653,25.1877,99600.0
2010-02-24 09:30:00,34.25,34.75,34.25,34.74,396600.0,25.5988,25.9725,25.5988,25.965,396600.0
2010-02-24 09:35:00,34.73,34.8,34.58,34.72,400100.0,25.9575,26.0098,25.8454,25.95,400100.0
2010-02-24 09:40:00,34.73,34.85,34.64,34.72,194800.0,25.9575,26.0472,25.8903,25.95,194800.0
2010-02-24 09:45:00,34.72,34.95,34.71,34.95,220000.0,25.95,26.122,25.9426,26.122,220000.0
2010-02-24 09:50:00,34.95,35.18,34.94,35.12,367500.0,26.122,26.2939,26.1145,26.249,367500.0
2010-02-24 09:55:00,35.13,35.18,34.96,34.98,225600.0,26.2565,26.2939,26.1294,26.1444,225600.0
2010-02-24 10:00:00,34.97,34.99,34.8,34.81,279200.0,26.1369,26.1518,26.0098,26.0173,279200.0
2010-02-24 10:05:00,34.8,34.81,34.72,34.75,235800.0,26.0098,26.0173,25.95,25.9725,235800.0
2010-02-24 10:10:00,34.76,34.76,34.66,34.73,136400.0,25.9799,25.9799,25.9052,25.9575,136400.0
2010-02-24 10:15:00,34.72,34.72,34.5,34.51,203600.0,25.95,25.95,25.7856,25.7931,203600.0
2010-02-24 10:20:00,34.51,34.51,34.42,34.5,188400.0,25.7931,25.7931,25.7258,25.7856,188400.0
2010-02-24 10:25:00,34.5,34.67,34.49,34.62,105900.0,25.7856,25.9127,25.7781,25.8753,105900.0
2010-02-24 10:30:00,34.63,34.71,34.59,34.68,123500.0,25.8828,25.9426,25.8529,25.9202,123500.0
2010-02-24 10:35:00,34.68,34.76,34.63,34.7,216800.0,25.9202,25.9799,25.8828,25.9351,216800.0
2010-02-24 10:40:00,34.69,34.75,34.68,34.7,103800.0,25.9276,25.9725,25.9202,25.9351,103800.0
2010-02-24 10:45:00,34.72,34.85,34.71,34.85,234500.0,25.95,26.0472,25.9426,26.0472,234500.0
2010-02-24 10:50:00,34.83,34.88,34.81,34.87,90700.0,26.0323,26.0696,26.0173,26.0622,90700.0
2010-02-24 10:55:00,34.87,34.88,34.83,34.86,84500.0,26.0622,26.0696,26.0323,26.0547,84500.0
2010-02-24 11:00:00,34.86,34.89,34.83,34.86,79900.0,26.0547,26.0771,26.0323,26.0547,79900.0
2010-02-24 11:05:00,34.85,34.9,34.84,34.87,83200.0,26.0472,26.0846,26.0397,26.0622,83200.0
2010-02-24 11:10:00,34.87,34.92,34.86,34.87,91800.0,26.0622,26.0995,26.0547,26.0622,91800.0
2010-02-24 11:15:00,34.88,34.88,34.78,34.81,71900.0,26.0696,26.0696,25.9949,26.0173,71900.0
2010-02-24 11:20:00,34.8,34.82,34.72,34.74,45300.0,26.0098,26.0248,25.95,25.965,45300.0
2010-02-24 11:25:00,34.75,34.76,34.72,34.75,69900.0,25.9725,25.9799,25.95,25.9725,69900.0
2010-02-24 11:30:00,34.75,34.85,34.75,34.85,48600.0,25.9725,26.0472,25.9725,26.0472,48600.0
2010-02-24 11:35:00,34.85,34.85,34.69,34.7,89400.0,26.0472,26.0472,25.9276,25.9351,89400.0
2010-02-24 11:40:00,34.7,34.78,34.69,34.72,198000.0,25.9351,25.9949,25.9276,25.95,198000.0
2010-02-24 11:45:00,34.73,34.76,34.72,34.74,45700.0,25.9575,25.9799,25.95,25.965,45700.0
2010-02-24 11:50:00,34.74,34.8,34.73,34.78,57800.0,25.965,26.0098,25.9575,25.9949,57800.0
2010-02-24 11:55:00,34.78,34.8,34.74,34.78,81500.0,25.9949,26.0098,25.965,25.9949,81500.0
2010-02-24 12:00:00,34.79,34.86,34.79,34.83,64700.0,26.0024,26.0547,26.0024,26.0323,64700.0
2010-02-24 12:05:00,34.82,34.84,34.76,34.8,40500.0,26.0248,26.0397,25.9799,26.0098,40500.0
2010-02-24 12:10:00,34.79,34.82,34.78,34.79,64500.0,26.0024,26.0248,25.9949,26.0024,64500.0
2010-02-24 12:15:00,34.8,34.88,34.79,34.85,55100.0,26.0098,26.0696,26.0024,26.0472,55100.0
2010-02-24 12:20:00,34.85,34.88,34.84,34.87,103200.0,26.0472,26.0696,26.0397,26.0622,103200.0
2010-02-24 12:25:00,34.87,34.97,34.86,34.89,215200.0,26.0622,26.1369,26.0547,26.0771,215200.0
2010-02-24 12:30:00,34.9,34.94,34.84,34.86,62600.0,26.0846,26.1145,26.0397,26.0547,62600.0
2010-02-24 12:35:00,34.87,34.87,34.79,34.83,76100.0,26.0622,26.0622,26.0024,26.0323,76100.0
2010-02-24 12:40:00,34.82,34.91,34.81,34.91,19000.0,26.0248,26.0921,26.0173,26.0921,19000.0
2010-02-24 12:45:00,34.91,34.97,34.9,34.97,320700.0,26.0921,26.1369,26.0846,26.1369,320700.0
2010-02-24 12:50:00,34.97,35.01,34.95,35.0,250000.0,26.1369,26.1668,26.122,26.1593,250000.0
2010-02-24 12:55:00,35.0,35.11,35.0,35.1,168200.0,26.1593,26.2415,26.1593,26.2341,168200.0
2010-02-24 13:00:00,35.1,35.17,35.06,35.17,122800.0,26.2341,26.2864,26.2042,26.2864,122800.0
2010-02-24 13:05:00,35.17,35.32,35.17,35.3,134400.0,26.2864,26.3985,26.2864,26.3835,134400.0
2010-02-24 13:10:00,35.31,35.36,35.3,35.34,79400.0,26.391,26.4284,26.3835,26.4134,79400.0
2010-02-24 13:15:00,35.34,35.5,35.34,35.5,174400.0,26.4134,26.533,26.4134,26.533,174400.0
2010-02-24 13:20:00,35.5,35.51,35.39,35.4,160400.0,26.533,26.5405,26.4508,26.4583,160400.0
2010-02-24 13:25:00,35.4,35.42,35.35,35.41,54200.0,26.4583,26.4732,26.4209,26.4658,54200.0
2010-02-24 13:30:00,35.4,35.42,35.34,35.34,56700.0,26.4583,26.4732,26.4134,26.4134,56700.0
2010-02-24 13:35:00,35.34,35.44,35.33,35.42,82300.0,26.4134,26.4882,26.406,26.4732,82300.0
2010-02-24 13:40:00,35.42,35.46,35.38,35.4,122100.0,26.4732,26.5031,26.4433,26.4583,122100.0
2010-02-24 13:45:00,35.41,35.51,35.4,35.48,70900.0,26.4658,26.5405,26.4583,26.5181,70900.0
2010-02-24 13:50:00,35.47,35.49,35.44,35.47,18700.0,26.5106,26.5256,26.4882,26.5106,18700.0
2010-02-24 13:55:00,35.47,35.52,35.44,35.48,62300.0,26.5106,26.548,26.4882,26.5181,62300.0
2010-02-24 14:00:00,35.48,35.48,35.41,35.43,56000.0,26.5181,26.5181,26.4658,26.4807,56000.0
2010-02-24 14:05:00,35.43,35.46,35.4,35.42,57400.0,26.4807,26.5031,26.4583,26.4732,57400.0
2010-02-24 14:10:00,35.42,35.45,35.41,35.42,69900.0,26.4732,26.4957,26.4658,26.4732,69900.0
2010-02-24 14:15:00,35.42,35.44,35.37,35.42,166200.0,26.4732,26.4882,26.4359,26.4732,166200.0
2010-02-24 14:20:00,35.43,35.46,35.41,35.43,97600.0,26.4807,26.5031,26.4658,26.4807,97600.0
2010-02-24 14:25:00,35.44,35.48,35.42,35.46,69800.0,26.4882,26.5181,26.4732,26.5031,69800.0
2010-02-24 14:30:00,35.45,35.46,35.42,35.46,146900.0,26.4957,26.5031,26.4732,26.5031,146900.0
2010-02-24 14:35:00,35.46,35.59,35.42,35.55,602600.0,26.5031,26.6003,26.4732,26.5704,602600.0
2010-02-24 14:40:00,35.55,35.64,35.5,35.63,447800.0,26.5704,26.6377,26.533,26.6302,447800.0
2010-02-24 14:45:00,35.63,35.67,35.56,35.65,532100.0,26.6302,26.6601,26.5779,26.6451,532100.0
2010-02-24 14:50:00,35.65,35.76,35.64,35.75,211500.0,26.6451,26.7274,26.6377,26.7199,211500.0
2010-02-24 14:55:00,35.74,35.76,35.61,35.61,155700.0,26.7124,26.7274,26.6152,26.6152,155700.0
2010-02-24 15:00:00,35.61,35.63,35.53,35.62,161000.0,26.6152,26.6302,26.5554,26.6227,161000.0
2010-02-24 15:05:00,35.62,35.67,35.61,35.65,100900.0,26.6227,26.6601,26.6152,26.6451,100900.0
2010-02-24 15:10:00,35.65,35.72,35.64,35.68,97600.0,26.6451,26.6975,26.6377,26.6676,97600.0
2010-02-24 15:15:00,35.68,35.69,35.6,35.6,76000.0,26.6676,26.675,26.6078,26.6078,76000.0
2010-02-24 15:20:00,35.6,35.6,35.54,35.56,93500.0,26.6078,26.6078,26.5629,26.5779,93500.0
2010-02-24 15:25:00,35.56,35.63,35.56,35.59,82000.0,26.5779,26.6302,26.5779,26.6003,82000.0
2010-02-24 15:30:00,35.59,35.67,35.58,35.66,214500.0,26.6003,26.6601,26.5928,26.6526,214500.0
2010-02-24 15:35:00,35.67,35.83,35.67,35.78,275100.0,26.6601,26.7797,26.6601,26.7423,275100.0
2010-02-24 15:40:00,35.78,35.86,35.78,35.83,152000.0,26.7423,26.8021,26.7423,26.7797,152000.0
2010-02-24 15:45:00,35.83,35.9,35.82,35.83,256100.0,26.7797,26.832,26.7722,26.7797,256100.0
2010-02-24 15:50:00,35.83,35.91,35.83,35.83,488800.0,26.7797,26.8395,26.7797,26.7797,488800.0
2010-02-24 15:55:00,35.83,35.85,35.79,35.81,410900.0,26.7797,26.7946,26.7498,26.7647,410900.0
2010-02-25 09:30:00,34.91,35.1,34.88,35.03,238000.0,26.0921,26.2341,26.0696,26.1817,238000.0
2010-02-25 09:35:00,35.04,35.21,35.0,35.21,166200.0,26.1892,26.3163,26.1593,26.3163,166200.0
2010-02-25 09:40:00,35.2,35.27,35.03,35.07,187200.0,26.3088,26.3611,26.1817,26.2116,187200.0
2010-02-25 09:45:00,35.07,35.11,35.0,35.06,112000.0,26.2116,26.2415,26.1593,26.2042,112000.0
2010-02-25 09:50:00,35.06,35.15,35.05,35.13,77300.0,26.2042,26.2714,26.1967,26.2565,77300.0
2010-02-25 09:55:00,35.13,35.16,35.07,35.12,114600.0,26.2565,26.2789,26.2116,26.249,114600.0
2010-02-25 10:00:00,35.12,35.13,35.05,35.12,82400.0,26.249,26.2565,26.1967,26.249,82400.0
2010-02-25 10:05:00,35.12,35.14,35.04,35.07,75500.0,26.249,26.264,26.1892,26.2116,75500.0
2010-02-25 10:10:00,35.08,35.12,35.05,35.07,55300.0,26.2191,26.249,26.1967,26.2116,55300.0
2010-02-25 10:15:00,35.07,35.12,35.06,35.06,82000.0,26.2116,26.249,26.2042,26.2042,82000.0
2010-02-25 10:20:00,35.07,35.21,35.06,35.18,133800.0,26.2116,26.3163,26.2042,26.2939,133800.0
2010-02-25 10:25:00,35.18,35.2,35.12,35.18,62800.0,26.2939,26.3088,26.249,26.2939,62800.0
2010-02-25 10:30:00,35.19,35.22,35.16,35.19,58800.0,26.3013,26.3238,26.2789,26.3013,58800.0
2010-02-25 10:35:00,35.19,35.2,35.11,35.13,74900.0,26.3013,26.3088,26.2415,26.2565,74900.0
2010-02-25 10:40:00,35.13,35.15,35.08,35.1,70600.0,26.2565,26.2714,26.2191,26.2341,70600.0
2010-02-25 10:45:00,35.1,35.12,35.09,35.11,46000.0,26.2341,26.249,26.2266,26.2415,46000.0
2010-02-25 10:50:00,35.11,35.16,35.1,35.1,59200.0,26.2415,26.2789,26.2341,26.2341,59200.0
2010-02-25 10:55:00,35.1,35.12,35.04,35.05,90000.0,26.2341,26.249,26.1892,26.1967,90000.0
2010-02-25 11:00:00,35.04,35.07,35.02,35.03,88800.0,26.1892,26.2116,26.1743,26.1817,88800.0
2010-02-25 11:05:00,35.03,35.05,34.99,35.04,169800.0,26.1817,26.1967,26.1518,26.1892,169800.0
2010-02-25 11:10:00,35.04,35.05,35.0,35.0,65200.0,26.1892,26.1967,26.1593,26.1593,65200.0
2010-02-25 11:15:00,35.01,35.05,34.99,35.01,133600.0,26.1668,26.1967,26.1518,26.1668,133600.0
2010-02-25 11:20:00,35.01,35.06,35.0,35.05,114000.0,26.1668,26.2042,26.1593,26.1967,114000.0
2010-02-25 11:25:00,35.04,35.11,35.04,35.09,76200.0,26.1892,26.2415,26.1892,26.2266,76200.0
2010-02-25 11:30:00,35.08,35.08,35.0,35.02,57800.0,26.2191,26.2191,26.1593,26.1743,57800.0
2010-02-25 11:35:00,35.02,35.05,35.01,35.03,50100.0,26.1743,26.1967,26.1668,26.1817,50100.0
2010-02-25 11:40:00,35.02,35.09,35.02,35.07,39600.0,26.1743,26.2266,26.1743,26.2116,39600.0
2010-02-25 11:45:00,35.07,35.08,35.01,35.05,54600.0,26.2116,26.2191,26.1668,26.1967,54600.0
2010-02-25 11:50:00,35.04,35.04,35.0,35.01,37300.0,26.1892,26.1892,26.1593,26.1668,37300.0
2010-02-25 11:55:00,35.0,35.09,35.0,35.09,38600.0,26.1593,26.2266,26.1593,26.2266,38600.0
2010-02-25 12:00:00,35.09,35.11,35.06,35.1,58800.0,26.2266,26.2415,26.2042,26.2341,58800.0
2010-02-25 12:05:00,35.09,35.11,35.08,35.1,36500.0,26.2266,26.2415,26.2191,26.2341,36500.0
2010-02-25 12:10:00,35.11,35.11,35.07,35.09,45600.0,26.2415,26.2415,26.2116,26.2266,45600.0
2010-02-25 12:15:00,35.08,35.09,35.06,35.06,37200.0,26.2191,26.2266,26.2042,26.2042,37200.0
2010-02-25 12:20:00,35.06,35.08,35.05,35.05,35300.0,26.2042,26.2191,26.1967,26.1967,35300.0
2010-02-25 12:25:00,35.04,35.05,35.0,35.02,49000.0,26.1892,26.1967,26.1593,26.1743,49000.0
2010-02-25 12:30:00,35.03,35.06,35.03,35.06,32700.0,26.1817,26.2042,26.1817,26.2042,32700.0
2010-02-25 12:35:00,35.06,35.07,35.01,35.03,36600.0,26.2042,26.2116,26.1668,26.1817,36600.0
2010-02-25 12:40:00,35.03,35.06,35.0,35.01,129800.0,26.1817,26.2042,26.1593,26.1668,129800.0
2010-02-25 12:45:00,35.01,35.02,35.0,35.01,38200.0,26.1668,26.1743,26.1593,26.1668,38200.0
2010-02-25 12:50:00,35.01,35.07,35.01,35.05,57900.0,26.1668,26.2116,26.1668,26.1967,57900.0
2010-02-25 12:55:00,35.04,35.08,35.03,35.06,38500.0,26.1892,26.2191,26.1817,26.2042,38500.0
2010-02-25 13:00:00,35.06,35.08,35.05,35.05,29400.0,26.2042,26.2191,26.1967,26.1967,29400.0
2010-02-25 13:05:00,35.05,35.05,35.03,35.03,54000.0,26.1967,26.1967,26.1817,26.1817,54000.0
2010-02-25 13:10:00,35.03,35.04,35.03,35.04,26300.0,26.1817,26.1892,26.1817,26.1892,26300.0
2010-02-25 13:15:00,35.05,35.05,35.01,35.02,35500.0,26.1967,26.1967,26.1668,26.1743,35500.0
2010-02-25 13:20:00,35.02,35.05,35.02,35.04,39300.0,26.1743,26.1967,26.1743,26.1892,39300.0
2010-02-25 13:25:00,35.05,35.05,35.02,35.02,49600.0,26.1967,26.1967,26.1743,26.1743,49600.0
2010-02-25 13:30:00,35.03,35.08,35.03,35.07,31600.0,26.1817,26.2191,26.1817,26.2116,31600.0
2010-02-25 13:35:00,35.07,35.07,35.04,35.06,49600.0,26.2116,26.2116,26.1892,26.2042,49600.0
2010-02-25 13:40:00,35.07,35.08,35.05,35.08,42500.0,26.2116,26.2191,26.1967,26.2191,42500.0
2010-02-25 13:45:00,35.08,35.2,35.08,35.19,76700.0,26.2191,26.3088,26.2191,26.3013,76700.0
2010-02-25 13:50:00,35.2,35.24,35.19,35.21,58500.0,26.3088,26.3387,26.3013,26.3163,58500.0
2010-02-25 13:55:00,35.22,35.37,35.22,35.36,71900.0,26.3238,26.4359,26.3238,26.4284,71900.0
2010-02-25 14:00:00,35.37,35.44,35.36,35.37,78900.0,26.4359,26.4882,26.4284,26.4359,78900.0
2010-02-25 14:05:00,35.37,35.43,35.37,35.37,58900.0,26.4359,26.4807,26.4359,26.4359,58900.0
2010-02-25 14:10:00,35.37,35.38,35.3,35.35,61000.0,26.4359,26.4433,26.3835,26.4209,61000.0
2010-02-25 14:15:00,35.34,35.35,35.28,35.29,29700.0,26.4134,26.4209,26.3686,26.3761,29700.0
2010-02-25 14:20:00,35.29,35.43,35.29,35.39,79000.0,26.3761,26.4807,26.3761,26.4508,79000.0
2010-02-25 14:25:00,35.39,35.45,35.37,35.38,57600.0,26.4508,26.4957,26.4359,26.4433,57600.0
2010-02-25 14:30:00,35.38,35.43,35.36,35.43,49600.0,26.4433,26.4807,26.4284,26.4807,49600.0
2010-02-25 14:35:00,35.43,35.45,35.41,35.41,29100.0,26.4807,26.4957,26.4658,26.4658,29100.0
2010-02-25 14:40:00,35.41,35.46,35.38,35.46,42900.0,26.4658,26.5031,26.4433,26.5031,42900.0
2010-02-25 14:45:00,35.46,35.5,35.4,35.41,55700.0,26.5031,26.533,26.4583,26.4658,55700.0
2010-02-25 14:50:00,35.41,35.49,35.41,35.49,50600.0,26.4658,26.5256,26.4658,26.5256,50600.0
2010-02-25 14:55:00,35.49,35.49,35.42,35.42,41800.0,26.5256,26.5256,26.4732,26.4732,41800.0
2010-02-25 15:00:00,35.43,35.46,35.4,35.42,50500.0,26.4807,26.5031,26.4583,26.4732,50500.0
2010-02-25 15:05:00,35.42,35.53,35.41,35.5,68300.0,26.4732,26.5554,26.4658,26.533,68300.0
2010-02-25 15:10:00,35.51,35.53,35.46,35.49,65200.0,26.5405,26.5554,26.5031,26.5256,65200.0
2010-02-25 15:15:00,35.48,35.48,35.43,35.43,60200.0,26.5181,26.5181,26.4807,26.4807,60200.0
2010-02-25 15:20:00,35.42,35.46,35.41,35.43,62200.0,26.4732,26.5031,26.4658,26.4807,62200.0
2010-02-25 15:25:00,35.44,35.53,35.43,35.51,72900.0,26.4882,26.5554,26.4807,26.5405,72900.0
2010-02-25 15:30:00,35.51,35.54,35.49,35.53,89100.0,26.5405,26.5629,26.5256,26.5554,89100.0
2010-02-25 15:35:00,35.53,35.63,35.53,35.6,106900.0,26.5554,26.6302,26.5554,26.6078,106900.0
2010-02-25 15:40:00,35.6,35.71,35.6,35.66,138500.0,26.6078,26.69,26.6078,26.6526,138500.0
2010-02-25 15:45:00,35.66,35.7,35.62,35.63,99200.0,26.6526,26.6825,26.6227,26.6302,99200.0
2010-02-25 15:50:00,35.63,35.64,35.59,35.64,156300.0,26.6302,26.6377,26.6003,26.6377,156300.0
2010-02-25 15:55:00,35.64,35.69,35.63,35.69,155000.0,26.6377,26.675,26.6302,26.675,155000.0
2010-02-26 09:30:00,34.96,35.22,34.96,35.21,251000.0,26.1294,26.3238,26.1294,26.3163,251000.0
2010-02-26 09:35:00,35.21,35.43,35.17,35.2,178700.0,26.3163,26.4807,26.2864,26.3088,178700.0
2010-02-26 09:40:00,35.19,35.4,35.1,35.34,112200.0,26.3013,26.4583,26.2341,26.4134,112200.0
2010-02-26 09:45:00,35.33,35.47,35.31,35.45,80000.0,26.406,26.5106,26.391,26.4957,80000.0
2010-02-26 09:50:00,35.45,35.5,35.36,35.44,97400.0,26.4957,26.533,26.4284,26.4882,97400.0
2010-02-26 09:55:00,35.44,35.56,35.42,35.44,68600.0,26.4882,26.5779,26.4732,26.4882,68600.0
2010-02-26 10:00:00,35.44,35.59,35.34,35.39,108600.0,26.4882,26.6003,26.4134,26.4508,108600.0
2010-02-26 10:05:00,35.4,35.4,35.27,35.37,69400.0,26.4583,26.4583,26.3611,26.4359,69400.0
2010-02-26 10:10:00,35.36,35.47,35.35,35.47,64100.0,26.4284,26.5106,26.4209,26.5106,64100.0
2010-02-26 10:15:00,35.47,35.51,35.42,35.44,59600.0,26.5106,26.5405,26.4732,26.4882,59600.0
2010-02-26 10:20:00,35.44,35.47,35.42,35.45,53600.0,26.4882,26.5106,26.4732,26.4957,53600.0
2010-02-26 10:25:00,35.44,35.44,35.35,35.43,45800.0,26.4882,26.4882,26.4209,26.4807,45800.0
2010-02-26 10:30:00,35.44,35.56,35.42,35.43,64800.0,26.4882,26.5779,26.4732,26.4807,64800.0
2010-02-26 10:35:00,35.43,35.69,35.43,35.64,61600.0,26.4807,26.675,26.4807,26.6377,61600.0
2010-02-26 10:40:00,35.64,35.65,35.57,35.62,59300.0,26.6377,26.6451,26.5853,26.6227,59300.0
2010-02-26 10:45:00,35.62,35.65,35.62,35.63,58100.0,26.6227,26.6451,26.6227,26.6302,58100.0
2010-02-26 10:50:00,35.64,35.67,35.58,35.58,73000.0,26.6377,26.6601,26.5928,26.5928,73000.0
2010-02-26 10:55:00,35.59,35.73,35.58,35.73,85600.0,26.6003,26.7049,26.5928,26.7049,85600.0
2010-02-26 11:00:00,35.72,35.75,35.7,35.72,56100.0,26.6975,26.7199,26.6825,26.6975,56100.0
2010-02-26 11:05:00,35.72,35.77,35.68,35.77,55600.0,26.6975,26.7348,26.6676,26.7348,55600.0
2010-02-26 11:10:00,35.77,35.84,35.77,35.82,46800.0,26.7348,26.7871,26.7348,26.7722,46800.0
2010-02-26 11:15:00,35.82,35.89,35.79,35.86,52200.0,26.7722,26.8245,26.7498,26.8021,52200.0
2010-02-26 11:20:00,35.86,35.87,35.81,35.82,28400.0,26.8021,26.8096,26.7647,26.7722,28400.0
2010-02-26 11:25:00,35.82,35.89,35.79,35.79,39600.0,26.7722,26.8245,26.7498,26.7498,39600.0
2010-02-26 11:30:00,35.79,35.92,35.79,35.91,54600.0,26.7498,26.8469,26.7498,26.8395,54600.0
2010-02-26 11:35:00,35.92,36.02,35.91,36.0,57000.0,26.8469,26.9217,26.8395,26.9067,57000.0
2010-02-26 11:40:00,36.0,36.0,35.93,35.93,41100.0,26.9067,26.9067,26.8544,26.8544,41100.0
2010-02-26 11:45:00,35.93,35.97,35.87,35.88,61200.0,26.8544,26.8843,26.8096,26.817,61200.0
2010-02-26 11:50:00,35.89,35.9,35.87,35.88,40700.0,26.8245,26.832,26.8096,26.817,40700.0
2010-02-26 11:55:00,35.89,35.94,35.88,35.93,41300.0,26.8245,26.8619,26.817,26.8544,41300.0
2010-02-26 12:00:00,35.93,35.94,35.79,35.8,58700.0,26.8544,26.8619,26.7498,26.7572,58700.0
2010-02-26 12:05:00,35.81,35.83,35.72,35.72,47200.0,26.7647,26.7797,26.6975,26.6975,47200.0
2010-02-26 12:10:00,35.72,35.73,35.67,35.71,38500.0,26.6975,26.7049,26.6601,26.69,38500.0
2010-02-26 12:15:00,35.71,35.72,35.66,35.7,36600.0,26.69,26.6975,26.6526,26.6825,36600.0
2010-02-26 12:20:00,35.7,35.71,35.64,35.65,43600.0,26.6825,26.69,26.6377,26.6451,43600.0
2010-02-26 12:25:00,35.65,35.73,35.63,35.69,33900.0,26.6451,26.7049,26.6302,26.675,33900.0
2010-02-26 12:30:00,35.69,35.7,35.65,35.66,25200.0,26.675,26.6825,26.6451,26.6526,25200.0
2010-02-26 12:35:00,35.66,35.71,35.62,35.65,20500.0,26.6526,26.69,26.6227,26.6451,20500.0
2010-02-26 12:40:00,35.65,35.72,35.64,35.66,23800.0,26.6451,26.6975,26.6377,26.6526,23800.0
2010-02-26 12:45:00,35.66,35.7,35.64,35.64,30100.0,26.6526,26.6825,26.6377,26.6377,30100.0
2010-02-26 12:50:00,35.65,35.67,35.57,35.65,49700.0,26.6451,26.6601,26.5853,26.6451,49700.0
2010-02-26 12:55:00,35.64,35.68,35.61,35.64,35100.0,26.6377,26.6676,26.6152,26.6377,35100.0
2010-02-26 13:00:00,35.64,35.67,35.59,35.61,32200.0,26.6377,26.6601,26.6003,26.6152,32200.0
2010-02-26 13:05:00,35.61,35.66,35.59,35.64,14900.0,26.6152,26.6526,26.6003,26.6377,14900.0
2010-02-26 13:10:00,35.64,35.65,35.63,35.64,8000.0,26.6377,26.6451,26.6302,26.6377,8000.0
2010-02-26 13:15:00,35.64,35.68,35.6,35.6,33900.0,26.6377,26.6676,26.6078,26.6078,33900.0
2010-02-26 13:20:00,35.6,35.66,35.56,35.65,39900.0,26.6078,26.6526,26.5779,26.6451,39900.0
2010-02-26 13:25:00,35.66,35.69,35.64,35.69,22800.0,26.6526,26.675,26.6377,26.675,22800.0
2010-02-26 13:30:00,35.69,35.74,35.64,35.7,34200.0,26.675,26.7124,26.6377,26.6825,34200.0
2010-02-26 13:35:00,35.7,35.71,35.64,35.66,14800.0,26.6825,26.69,26.6377,26.6526,14800.0
2010-02-26 13:40:00,35.67,35.7,35.66,35.67,12900.0,26.6601,26.6825,26.6526,26.6601,12900.0
2010-02-26 13:45:00,35.67,35.69,35.65,35.66,13600.0,26.6601,26.675,26.6451,26.6526,13600.0
2010-02-26 13:50:00,35.67,35.73,35.65,35.7,23600.0,26.6601,26.7049,26.6451,26.6825,23600.0
2010-02-26 13:55:00,35.69,35.73,35.67,35.69,18700.0,26.675,26.7049,26.6601,26.675,18700.0
2010-02-26 14:00:00,35.69,35.71,35.65,35.66,16700.0,26.675,26.69,26.6451,26.6526,16700.0
2010-02-26 14:05:00,35.67,35.71,35.65,35.69,18100.0,26.6601,26.69,26.6451,26.675,18100.0
2010-02-26 14:10:00,35.68,35.76,35.68,35.75,23000.0,26.6676,26.7274,26.6676,26.7199,23000.0
2010-02-26 14:15:00,35.76,35.77,35.72,35.72,18100.0,26.7274,26.7348,26.6975,26.6975,18100.0
2010-02-26 14:20:00,35.72,35.76,35.7,35.74,17100.0,26.6975,26.7274,26.6825,26.7124,17100.0
2010-02-26 14:25:00,35.74,35.78,35.74,35.76,16500.0,26.7124,26.7423,26.7124,26.7274,16500.0
2010-02-26 14:30:00,35.75,35.76,35.72,35.74,27700.0,26.7199,26.7274,26.6975,26.7124,27700.0
2010-02-26 14:35:00,35.74,35.78,35.68,35.78,41100.0,26.7124,26.7423,26.6676,26.7423,41100.0
2010-02-26 14:40:00,35.78,35.83,35.78,35.81,34700.0,26.7423,26.7797,26.7423,26.7647,34700.0
2010-02-26 14:45:00,35.81,35.87,35.78,35.86,16800.0,26.7647,26.8096,26.7423,26.8021,16800.0
2010-02-26 14:50:00,35.87,35.88,35.84,35.87,21800.0,26.8096,26.817,26.7871,26.8096,21800.0
2010-02-26 14:55:00,35.87,35.89,35.83,35.88,118400.0,26.8096,26.8245,26.7797,26.817,118400.0
2010-02-26 15:00:00,35.88,35.9,35.87,35.9,43100.0,26.817,26.832,26.8096,26.832,43100.0
2010-02-26 15:05:00,35.9,35.9,35.86,35.87,62800.0,26.832,26.832,26.8021,26.8096,62800.0
2010-02-26 15:10:00,35.87,35.96,35.86,35.92,51500.0,26.8096,26.8768,26.8021,26.8469,51500.0
2010-02-26 15:15:00,35.92,36.0,35.92,35.97,56000.0,26.8469,26.9067,26.8469,26.8843,56000.0
2010-02-26 15:20:00,35.97,36.04,35.97,36.04,43200.0,26.8843,26.9366,26.8843,26.9366,43200.0
2010-02-26 15:25:00,36.04,36.06,36.0,36.0,77400.0,26.9366,26.9516,26.9067,26.9067,77400.0
2010-02-26 15:30:00,36.01,36.04,35.99,35.99,107500.0,26.9142,26.9366,26.8993,26.8993,107500.0
2010-02-26 15:35:00,36.0,36.1,35.99,36.1,110400.0,26.9067,26.9815,26.8993,26.9815,110400.0
2010-02-26 15:40:00,36.1,36.16,36.09,36.11,170400.0,26.9815,27.0263,26.974,26.9889,170400.0
2010-02-26 15:45:00,36.11,36.11,36.04,36.05,140300.0,26.9889,26.9889,26.9366,26.9441,140300.0
2010-02-26 15:50:00,36.05,36.07,36.01,36.04,285700.0,26.9441,26.959,26.9142,26.9366,285700.0
2010-02-26 15:55:00,36.04,36.05,35.95,35.96,357800.0,26.9366,26.9441,26.8694,26.8768,357800.0
2010-03-01 09:30:00,35.71,35.84,35.69,35.74,74600.0,26.69,26.7871,26.675,26.7124,74600.0
2010-03-01 09:35:00,35.74,35.89,35.73,35.86,111700.0,26.7124,26.8245,26.7049,26.8021,111700.0
2010-03-01 09:40:00,35.85,35.93,35.85,35.86,39100.0,26.7946,26.8544,26.7946,26.8021,39100.0
2010-03-01 09:45:00,35.86,35.87,35.82,35.83,23300.0,26.8021,26.8096,26.7722,26.7797,23300.0
2010-03-01 09:50:00,35.84,35.84,35.73,35.73,20100.0,26.7871,26.7871,26.7049,26.7049,20100.0
2010-03-01 09:55:00,35.73,35.73,35.68,35.7,22300.0,26.7049,26.7049,26.6676,26.6825,22300.0
2010-03-01 10:00:00,35.71,35.84,35.67,35.84,52800.0,26.69,26.7871,26.6601,26.7871,52800.0
2010-03-01 10:05:00,35.85,35.93,35.85,35.92,55400.0,26.7946,26.8544,26.7946,26.8469,55400.0
2010-03-01 10:10:00,35.92,36.02,35.92,35.98,71800.0,26.8469,26.9217,26.8469,26.8918,71800.0
2010-03-01 10:15:00,35.98,36.0,35.92,35.93,31700.0,26.8918,26.9067,26.8469,26.8544,31700.0
2010-03-01 10:20:00,35.94,35.96,35.81,35.81,45800.0,26.8619,26.8768,26.7647,26.7647,45800.0
2010-03-01 10:25:00,35.81,35.81,35.7,35.74,45600.0,26.7647,26.7647,26.6825,26.7124,45600.0
2010-03-01 10:30:00,35.75,35.77,35.68,35.69,54300.0,26.7199,26.7348,26.6676,26.675,54300.0
2010-03-01 10:35:00,35.68,35.68,35.62,35.65,55400.0,26.6676,26.6676,26.6227,26.6451,55400.0
2010-03-01 10:40:00,35.65,35.74,35.65,35.72,30500.0,26.6451,26.7124,26.6451,26.6975,30500.0
2010-03-01 10:45:00,35.72,35.72,35.68,35.7,29700.0,26.6975,26.6975,26.6676,26.6825,29700.0
2010-03-01 10:50:00,35.7,35.74,35.69,35.73,31700.0,26.6825,26.7124,26.675,26.7049,31700.0
2010-03-01 10:55:00,35.72,35.76,35.7,35.7,19800.0,26.6975,26.7274,26.6825,26.6825,19800.0
2010-03-01 11:00:00,35.69,35.72,35.67,35.7,26600.0,26.675,26.6975,26.6601,26.6825,26600.0
2010-03-01 11:05:00,35.7,35.82,35.7,35.81,32700.0,26.6825,26.7722,26.6825,26.7647,32700.0
2010-03-01 11:10:00,35.8,35.84,35.8,35.81,20700.0,26.7572,26.7871,26.7572,26.7647,20700.0
2010-03-01 11:15:00,35.81,35.84,35.78,35.84,27900.0,26.7647,26.7871,26.7423,26.7871,27900.0
2010-03-01 11:20:00,35.83,35.85,35.83,35.85,24900.0,26.7797,26.7946,26.7797,26.7946,24900.0
2010-03-01 11:25:00,35.85,35.86,35.81,35.86,19100.0,26.7946,26.8021,26.7647,26.8021,19100.0
2010-03-01 11:30:00,35.86,35.97,35.86,35.97,17800.0,26.8021,26.8843,26.8021,26.8843,17800.0
2010-03-01 11:35:00,35.96,35.96,35.92,35.92,14800.0,26.8768,26.8768,26.8469,26.8469,14800.0
2010-03-01 11:40:00,35.92,36.02,35.92,36.0,54200.0,26.8469,26.9217,26.8469,26.9067,54200.0
2010-03-01 11:45:00,36.01,36.02,35.98,35.98,13000.0,26.9142,26.9217,26.8918,26.8918,13000.0
2010-03-01 11:50:00,35.98,36.03,35.97,36.03,13700.0,26.8918,26.9292,26.8843,26.9292,13700.0
2010-03-01 11:55:00,36.03,36.03,36.01,36.02,7200.0,26.9292,26.9292,26.9142,26.9217,7200.0
2010-03-01 12:00:00,36.02,36.03,36.0,36.0,18100.0,26.9217,26.9292,26.9067,26.9067,18100.0
2010-03-01 12:05:00,36.01,36.03,35.97,36.01,22500.0,26.9142,26.9292,26.8843,26.9142,22500.0
2010-03-01 12:10:00,36.01,36.02,35.94,35.95,23500.0,26.9142,26.9217,26.8619,26.8694,23500.0
2010-03-01 12:15:00,35.94,35.94,35.84,35.87,75000.0,26.8619,26.8619,26.7871,26.8096,75000.0
2010-03-01 12:20:00,35.88,35.88,35.84,35.84,8600.0,26.817,26.817,26.7871,26.7871,8600.0
2010-03-01 12:25:00,35.84,35.87,35.82,35.87,25400.0,26.7871,26.8096,26.7722,26.8096,25400.0
2010-03-01 12:30:00,35.87,35.95,35.87,35.94,12900.0,26.8096,26.8694,26.8096,26.8619,12900.0
2010-03-01 12:35:00,35.94,36.02,35.93,36.01,31200.0,26.8619,26.9217,26.8544,26.9142,31200.0
2010-03-01 12:40:00,36.01,36.05,36.0,36.04,18400.0,26.9142,26.9441,26.9067,26.9366,18400.0
2010-03-01 12:45:00,36.04,36.06,36.03,36.06,17900.0,26.9366,26.9516,26.9292,26.9516,17900.0
2010-03-01 12:50:00,36.05,36.06,36.03,36.05,16500.0,26.9441,26.9516,26.9292,26.9441,16500.0
2010-03-01 12:55:00,36.04,36.05,36.01,36.04,16500.0,26.9366,26.9441,26.9142,26.9366,16500.0
2010-03-01 13:00:00,36.03,36.03,35.97,35.99,16500.0,26.9292,26.9292,26.8843,26.8993,16500.0
2010-03-01 13:05:00,36.0,36.02,35.98,36.02,15100.0,26.9067,26.9217,26.8918,26.9217,15100.0
2010-03-01 13:10:00,36.01,36.03,35.99,36.02,28800.0,26.9142,26.9292,26.8993,26.9217,28800.0
2010-03-01 13:15:00,36.02,36.02,35.97,36.01,20100.0,26.9217,26.9217,26.8843,26.9142,20100.0
2010-03-01 13:20:00,36.0,36.02,35.98,36.01,22500.0,26.9067,26.9217,26.8918,26.9142,22500.0
2010-03-01 13:25:00,36.02,36.02,35.98,36.0,41300.0,26.9217,26.9217,26.8918,26.9067,41300.0
2010-03-01 13:30:00,35.99,36.02,35.97,35.98,9900.0,26.8993,26.9217,26.8843,26.8918,9900.0
2010-03-01 13:35:00,35.98,35.99,35.97,35.97,12300.0,26.8918,26.8993,26.8843,26.8843,12300.0
2010-03-01 13:40:00,35.97,35.99,35.94,35.99,8900.0,26.8843,26.8993,26.8619,26.8993,8900.0
2010-03-01 13:45:00,36.0,36.03,35.98,36.03,9600.0,26.9067,26.9292,26.8918,26.9292,9600.0
2010-03-01 13:50:00,36.02,36.03,35.99,35.99,12100.0,26.9217,26.9292,26.8993,26.8993,12100.0
2010-03-01 13:55:00,36.0,36.03,35.98,36.03,18900.0,26.9067,26.9292,26.8918,26.9292,18900.0
2010-03-01 14:00:00,36.03,36.04,36.01,36.03,14800.0,26.9292,26.9366,26.9142,26.9292,14800.0
2010-03-01 14:05:00,36.03,36.05,36.0,36.05,12900.0,26.9292,26.9441,26.9067,26.9441,12900.0
2010-03-01 14:10:00,36.05,36.05,36.01,36.03,11400.0,26.9441,26.9441,26.9142,26.9292,11400.0
2010-03-01 14:15:00,36.04,36.06,36.03,36.03,14200.0,26.9366,26.9516,26.9292,26.9292,14200.0
2010-03-01 14:20:00,36.03,36.06,36.01,36.04,10900.0,26.9292,26.9516,26.9142,26.9366,10900.0
2010-03-01 14:25:00,36.05,36.08,36.04,36.08,17100.0,26.9441,26.9665,26.9366,26.9665,17100.0
2010-03-01 14:30:00,36.08,36.1,36.04,36.04,24600.0,26.9665,26.9815,26.9366,26.9366,24600.0
2010-03-01 14:35:00,36.04,36.07,36.02,36.02,33700.0,26.9366,26.959,26.9217,26.9217,33700.0
2010-03-01 14:40:00,36.02,36.03,35.99,36.01,13000.0,26.9217,26.9292,26.8993,26.9142,13000.0
2010-03-01 14:45:00,36.01,36.02,35.99,36.02,8300.0,26.9142,26.9217,26.8993,26.9217,8300.0
2010-03-01 14:50:00,36.02,36.02,35.98,36.01,25300.0,26.9217,26.9217,26.8918,26.9142,25300.0
2010-03-01 14:55:00,36.01,36.02,35.98,35.99,21100.0,26.9142,26.9217,26.8918,26.8993,21100.0
2010-03-01 15:00:00,35.99,36.03,35.99,35.99,20500.0,26.8993,26.9292,26.8993,26.8993,20500.0
2010-03-01 15:05:00,35.98,35.99,35.92,35.94,21500.0,26.8918,26.8993,26.8469,26.8619,21500.0
2010-03-01 15:10:00,35.93,35.96,35.92,35.94,22900.0,26.8544,26.8768,26.8469,26.8619,22900.0
2010-03-01 15:15:00,35.95,35.98,35.93,35.96,16900.0,26.8694,26.8918,26.8544,26.8768,16900.0
2010-03-01 15:20:00,35.96,36.01,35.95,36.01,20100.0,26.8768,26.9142,26.8694,26.9142,20100.0
2010-03-01 15:25:00,36.01,36.03,35.99,36.0,26000.0,26.9142,26.9292,26.8993,26.9067,26000.0
2010-03-01 15:30:00,36.0,36.01,35.99,36.0,20700.0,26.9067,26.9142,26.8993,26.9067,20700.0
2010-03-01 15:35:00,36.0,36.02,35.99,36.02,17000.0,26.9067,26.9217,26.8993,26.9217,17000.0
2010-03-01 15:40:00,36.02,36.03,35.98,36.02,53800.0,26.9217,26.9292,26.8918,26.9217,53800.0
2010-03-01 15:45:00,36.02,36.04,36.02,36.02,37500.0,26.9217,26.9366,26.9217,26.9217,37500.0
2010-03-01 15:50:00,36.03,36.05,36.01,36.05,63800.0,26.9292,26.9441,26.9142,26.9441,63800.0
2010-03-01 15:55:00,36.04,36.1,36.04,36.08,177400.0,26.9366,26.9815,26.9366,26.9665,177400.0
2010-03-02 09:30:00,36.6,36.62,36.52,36.56,73700.0,27.3552,27.3701,27.2954,27.3253,73700.0
2010-03-02 09:35:00,36.57,36.78,36.52,36.74,116500.0,27.3328,27.4897,27.2954,27.4598,116500.0
2010-03-02 09:40:00,36.73,36.77,36.71,36.74,51100.0,27.4523,27.4822,27.4374,27.4598,51100.0
2010-03-02 09:45:00,36.74,36.76,36.68,36.75,51300.0,27.4598,27.4748,27.415,27.4673,51300.0
2010-03-02 09:50:00,36.75,36.76,36.58,36.6,96500.0,27.4673,27.4748,27.3402,27.3552,96500.0
2010-03-02 09:55:00,36.6,36.65,36.58,36.6,128500.0,27.3552,27.3925,27.3402,27.3552,128500.0
2010-03-02 10:00:00,36.61,36.62,36.52,36.52,69000.0,27.3627,27.3701,27.2954,27.2954,69000.0
2010-03-02 10:05:00,36.52,36.56,36.5,36.55,86300.0,27.2954,27.3253,27.2804,27.3178,86300.0
2010-03-02 10:10:00,36.56,36.56,36.51,36.51,102500.0,27.3253,27.3253,27.2879,27.2879,102500.0
2010-03-02 10:15:00,36.51,36.54,36.47,36.52,75300.0,27.2879,27.3103,27.258,27.2954,75300.0
2010-03-02 10:20:00,36.52,36.55,36.5,36.55,102200.0,27.2954,27.3178,27.2804,27.3178,102200.0
2010-03-02 10:25:00,36.55,36.6,36.53,36.56,74800.0,27.3178,27.3552,27.3029,27.3253,74800.0
2010-03-02 10:30:00,36.56,36.66,36.54,36.59,138200.0,27.3253,27.4,27.3103,27.3477,138200.0
2010-03-02 10:35:00,36.6,36.63,36.58,36.59,43400.0,27.3552,27.3776,27.3402,27.3477,43400.0
2010-03-02 10:40:00,36.59,36.65,36.58,36.63,51100.0,27.3477,27.3925,27.3402,27.3776,51100.0
2010-03-02 10:45:00,36.63,36.65,36.56,36.56,44000.0,27.3776,27.3925,27.3253,27.3253,44000.0
2010-03-02 10:50:00,36.56,36.57,36.54,36.55,16500.0,27.3253,27.3328,27.3103,27.3178,16500.0
2010-03-02 10:55:00,36.55,36.58,36.49,36.49,26600.0,27.3178,27.3402,27.273,27.273,26600.0
2010-03-02 11:00:00,36.5,36.57,36.49,36.56,30800.0,27.2804,27.3328,27.273,27.3253,30800.0
2010-03-02 11:05:00,36.56,36.6,36.54,36.6,34200.0,27.3253,27.3552,27.3103,27.3552,34200.0
2010-03-02 11:10:00,36.59,36.64,36.58,36.63,32700.0,27.3477,27.3851,27.3402,27.3776,32700.0
2010-03-02 11:15:00,36.63,36.65,36.61,36.62,38600.0,27.3776,27.3925,27.3627,27.3701,38600.0
2010-03-02 11:20:00,36.62,36.63,36.59,36.6,18000.0,27.3701,27.3776,27.3477,27.3552,18000.0
2010-03-02 11:25:00,36.6,36.64,36.57,36.57,26900.0,27.3552,27.3851,27.3328,27.3328,26900.0
2010-03-02 11:30:00,36.57,36.58,36.54,36.58,21500.0,27.3328,27.3402,27.3103,27.3402,21500.0
2010-03-02 11:35:00,36.58,36.59,36.56,36.58,19700.0,27.3402,27.3477,27.3253,27.3402,19700.0
2010-03-02 11:40:00,36.58,36.6,36.55,36.59,44100.0,27.3402,27.3552,27.3178,27.3477,44100.0
2010-03-02 11:45:00,36.59,36.6,36.5,36.5,33900.0,27.3477,27.3552,27.2804,27.2804,33900.0
2010-03-02 11:50:00,36.51,36.51,36.44,36.44,37500.0,27.2879,27.2879,27.2356,27.2356,37500.0
2010-03-02 11:55:00,36.45,36.45,36.34,36.34,59500.0,27.2431,27.2431,27.1609,27.1609,59500.0
2010-03-02 12:00:00,36.33,36.4,36.32,36.37,32600.0,27.1534,27.2057,27.1459,27.1833,32600.0
2010-03-02 12:05:00,36.37,36.39,36.32,36.36,60000.0,27.1833,27.1982,27.1459,27.1758,60000.0
2010-03-02 12:10:00,36.35,36.37,36.28,36.28,52800.0,27.1683,27.1833,27.116,27.116,52800.0
2010-03-02 12:15:00,36.28,36.29,36.25,36.27,26600.0,27.116,27.1235,27.0936,27.1085,26600.0
2010-03-02 12:20:00,36.26,36.36,36.26,36.35,26100.0,27.1011,27.1758,27.1011,27.1683,26100.0
2010-03-02 12:25:00,36.35,36.38,36.35,36.38,11300.0,27.1683,27.1907,27.1683,27.1907,11300.0
2010-03-02 12:30:00,36.39,36.39,36.31,36.32,43800.0,27.1982,27.1982,27.1384,27.1459,43800.0
2010-03-02 12:35:00,36.32,36.35,36.28,36.29,40500.0,27.1459,27.1683,27.116,27.1235,40500.0
2010-03-02 12:40:00,36.29,36.3,36.25,36.28,24100.0,27.1235,27.131,27.0936,27.116,24100.0
2010-03-02 12:45:00,36.28,36.28,36.24,36.25,19200.0,27.116,27.116,27.0861,27.0936,19200.0
2010-03-02 12:50:00,36.24,36.3,36.22,36.23,31300.0,27.0861,27.131,27.0712,27.0786,31300.0
2010-03-02 12:55:00,36.22,36.24,36.19,36.2,56500.0,27.0712,27.0861,27.0487,27.0562,56500.0
2010-03-02 13:00:00,36.2,36.26,36.19,36.25,54100.0,27.0562,27.1011,27.0487,27.0936,54100.0
2010-03-02 13:05:00,36.26,36.26,36.19,36.2,26400.0,27.1011,27.1011,27.0487,27.0562,26400.0
2010-03-02 13:10:00,36.21,36.21,36.13,36.14,57900.0,27.0637,27.0637,27.0039,27.0114,57900.0
2010-03-02 13:15:00,36.15,36.18,36.1,36.17,98000.0,27.0188,27.0413,26.9815,27.0338,98000.0
2010-03-02 13:20:00,36.16,36.22,36.16,36.2,50400.0,27.0263,27.0712,27.0263,27.0562,50400.0
2010-03-02 13:25:00,36.19,36.2,36.17,36.18,13700.0,27.0487,27.0562,27.0338,27.0413,13700.0
2010-03-02 13:30:00,36.17,36.2,36.17,36.18,8800.0,27.0338,27.0562,27.0338,27.0413,8800.0
2010-03-02 13:35:00,36.19,36.22,36.18,36.2,48600.0,27.0487,27.0712,27.0413,27.0562,48600.0
2010-03-02 13:40:00,36.19,36.21,36.16,36.16,28300.0,27.0487,27.0637,27.0263,27.0263,28300.0
2010-03-02 13:45:00,36.17,36.2,36.1,36.18,64500.0,27.0338,27.0562,26.9815,27.0413,64500.0
2010-03-02 13:50:00,36.18,36.2,36.16,36.18,80000.0,27.0413,27.0562,27.0263,27.0413,80000.0
2010-03-02 13:55:00,36.18,36.19,36.17,36.18,38000.0,27.0413,27.0487,27.0338,27.0413,38000.0
2010-03-02 14:00:00,36.18,36.2,36.17,36.18,46300.0,27.0413,27.0562,27.0338,27.0413,46300.0
2010-03-02 14:05:00,36.18,36.19,36.17,36.18,27900.0,27.0413,27.0487,27.0338,27.0413,27900.0
2010-03-02 14:10:00,36.17,36.18,36.11,36.11,35700.0,27.0338,27.0413,26.9889,26.9889,35700.0
2010-03-02 14:15:00,36.11,36.18,36.1,36.17,31700.0,26.9889,27.0413,26.9815,27.0338,31700.0
2010-03-02 14:20:00,36.18,36.18,36.17,36.18,13400.0,27.0413,27.0413,27.0338,27.0413,13400.0
2010-03-02 14:25:00,36.18,36.18,36.11,36.11,21700.0,27.0413,27.0413,26.9889,26.9889,21700.0
2010-03-02 14:30:00,36.11,36.17,36.09,36.15,37800.0,26.9889,27.0338,26.974,27.0188,37800.0
2010-03-02 14:35:00,36.16,36.18,36.13,36.17,54800.0,27.0263,27.0413,27.0039,27.0338,54800.0
2010-03-02 14:40:00,36.17,36.17,36.13,36.15,29100.0,27.0338,27.0338,27.0039,27.0188,29100.0
2010-03-02 14:45:00,36.15,36.17,36.12,36.13,40000.0,27.0188,27.0338,26.9964,27.0039,40000.0
2010-03-02 14:50:00,36.12,36.13,36.07,36.11,35200.0,26.9964,27.0039,26.959,26.9889,35200.0
2010-03-02 14:55:00,36.1,36.1,36.07,36.09,35500.0,26.9815,26.9815,26.959,26.974,35500.0
2010-03-02 15:00:00,36.09,36.11,36.08,36.1,59100.0,26.974,26.9889,26.9665,26.9815,59100.0
2010-03-02 15:05:00,36.09,36.15,36.09,36.15,38000.0,26.974,27.0188,26.974,27.0188,38000.0
2010-03-02 15:10:00,36.15,36.15,36.04,36.04,86500.0,27.0188,27.0188,26.9366,26.9366,86500.0
2010-03-02 15:15:00,36.05,36.05,35.97,36.01,103600.0,26.9441,26.9441,26.8843,26.9142,103600.0
2010-03-02 15:20:00,36.01,36.01,35.97,35.97,70600.0,26.9142,26.9142,26.8843,26.8843,70600.0
2010-03-02 15:25:00,35.98,35.99,35.88,35.88,92100.0,26.8918,26.8993,26.817,26.817,92100.0
2010-03-02 15:30:00,35.88,35.89,35.82,35.86,241700.0,26.817,26.8245,26.7722,26.8021,241700.0
2010-03-02 15:35:00,35.87,35.89,35.76,35.76,179900.0,26.8096,26.8245,26.7274,26.7274,179900.0
2010-03-02 15:40:00,35.77,35.78,35.71,35.74,200400.0,26.7348,26.7423,26.69,26.7124,200400.0
2010-03-02 15:45:00,35.73,35.78,35.73,35.75,201400.0,26.7049,26.7423,26.7049,26.7199,201400.0
2010-03-02 15:50:00,35.75,35.83,35.74,35.83,183900.0,26.7199,26.7797,26.7124,26.7797,183900.0
2010-03-02 15:55:00,35.83,35.87,35.75,35.76,535700.0,26.7797,26.8096,26.7199,26.7274,535700.0
2010-03-03 09:30:00,36.14,36.17,36.04,36.06,56200.0,27.0114,27.0338,26.9366,26.9516,56200.0
2010-03-03 09:35:00,36.05,36.15,35.99,36.12,41100.0,26.9441,27.0188,26.8993,26.9964,41100.0
2010-03-03 09:40:00,36.12,36.12,35.93,35.93,66700.0,26.9964,26.9964,26.8544,26.8544,66700.0
2010-03-03 09:45:00,35.93,35.96,35.9,35.94,87200.0,26.8544,26.8768,26.832,26.8619,87200.0
2010-03-03 09:50:00,35.95,36.03,35.93,35.93,91900.0,26.8694,26.9292,26.8544,26.8544,91900.0
2010-03-03 09:55:00,35.93,35.94,35.92,35.93,26300.0,26.8544,26.8619,26.8469,26.8544,26300.0
2010-03-03 10:00:00,35.94,35.99,35.93,35.94,62100.0,26.8619,26.8993,26.8544,26.8619,62100.0
2010-03-03 10:05:00,35.93,35.98,35.92,35.96,76900.0,26.8544,26.8918,26.8469,26.8768,76900.0
2010-03-03 10:10:00,35.96,35.98,35.94,35.94,52700.0,26.8768,26.8918,26.8619,26.8619,52700.0
2010-03-03 10:15:00,35.95,35.97,35.93,35.97,49800.0,26.8694,26.8843,26.8544,26.8843,49800.0
2010-03-03 10:20:00,35.98,36.07,35.98,36.03,36900.0,26.8918,26.959,26.8918,26.9292,36900.0
2010-03-03 10:25:00,36.03,36.03,35.95,35.96,27500.0,26.9292,26.9292,26.8694,26.8768,27500.0
2010-03-03 10:30:00,35.95,35.98,35.92,35.97,48700.0,26.8694,26.8918,26.8469,26.8843,48700.0
2010-03-03 10:35:00,35.97,36.0,35.96,36.0,95000.0,26.8843,26.9067,26.8768,26.9067,95000.0
2010-03-03 10:40:00,35.99,36.03,35.97,35.99,50500.0,26.8993,26.9292,26.8843,26.8993,50500.0
2010-03-03 10:45:00,35.99,35.99,35.96,35.99,27500.0,26.8993,26.8993,26.8768,26.8993,27500.0
2010-03-03 10:50:00,35.99,36.01,35.98,35.99,33700.0,26.8993,26.9142,26.8918,26.8993,33700.0
2010-03-03 10:55:00,35.99,36.01,35.98,35.99,60800.0,26.8993,26.9142,26.8918,26.8993,60800.0
2010-03-03 11:00:00,35.98,36.0,35.95,36.0,47900.0,26.8918,26.9067,26.8694,26.9067,47900.0
2010-03-03 11:05:00,36.0,36.03,35.99,36.0,61100.0,26.9067,26.9292,26.8993,26.9067,61100.0
2010-03-03 11:10:00,36.0,36.01,35.97,35.99,45600.0,26.9067,26.9142,26.8843,26.8993,45600.0
2010-03-03 11:15:00,36.0,36.04,35.99,35.99,59200.0,26.9067,26.9366,26.8993,26.8993,59200.0
2010-03-03 11:20:00,35.99,36.01,35.97,36.0,19800.0,26.8993,26.9142,26.8843,26.9067,19800.0
2010-03-03 11:25:00,36.01,36.06,36.0,36.06,52600.0,26.9142,26.9516,26.9067,26.9516,52600.0
2010-03-03 11:30:00,36.06,36.08,36.0,36.0,25800.0,26.9516,26.9665,26.9067,26.9067,25800.0
2010-03-03 11:35:00,35.99,36.0,35.93,35.97,32300.0,26.8993,26.9067,26.8544,26.8843,32300.0
2010-03-03 11:40:00,35.97,35.97,35.87,35.89,32500.0,26.8843,26.8843,26.8096,26.8245,32500.0
2010-03-03 11:45:00,35.89,35.9,35.87,35.89,16700.0,26.8245,26.832,26.8096,26.8245,16700.0
2010-03-03 11:50:00,35.89,35.91,35.88,35.89,29400.0,26.8245,26.8395,26.817,26.8245,29400.0
2010-03-03 11:55:00,35.88,35.9,35.85,35.9,28100.0,26.817,26.832,26.7946,26.832,28100.0
2010-03-03 12:00:00,35.91,35.91,35.85,35.88,40600.0,26.8395,26.8395,26.7946,26.817,40600.0
2010-03-03 12:05:00,35.87,35.89,35.81,35.81,47200.0,26.8096,26.8245,26.7647,26.7647,47200.0
2010-03-03 12:10:00,35.82,35.83,35.78,35.79,42100.0,26.7722,26.7797,26.7423,26.7498,42100.0
2010-03-03 12:15:00,35.78,35.79,35.74,35.75,48700.0,26.7423,26.7498,26.7124,26.7199,48700.0
2010-03-03 12:20:00,35.76,35.81,35.76,35.77,38700.0,26.7274,26.7647,26.7274,26.7348,38700.0
2010-03-03 12:25:00,35.77,35.78,35.76,35.77,16700.0,26.7348,26.7423,26.7274,26.7348,16700.0
2010-03-03 12:30:00,35.77,35.8,35.76,35.8,18800.0,26.7348,26.7572,26.7274,26.7572,18800.0
2010-03-03 12:35:00,35.79,35.81,35.78,35.8,18300.0,26.7498,26.7647,26.7423,26.7572,18300.0
2010-03-03 12:40:00,35.8,35.81,35.78,35.79,20300.0,26.7572,26.7647,26.7423,26.7498,20300.0
2010-03-03 12:45:00,35.78,35.8,35.78,35.79,20100.0,26.7423,26.7572,26.7423,26.7498,20100.0
2010-03-03 12:50:00,35.79,35.8,35.73,35.74,19400.0,26.7498,26.7572,26.7049,26.7124,19400.0
2010-03-03 12:55:00,35.74,35.75,35.71,35.74,18300.0,26.7124,26.7199,26.69,26.7124,18300.0
2010-03-03 13:00:00,35.74,35.78,35.74,35.77,14500.0,26.7124,26.7423,26.7124,26.7348,14500.0
2010-03-03 13:05:00,35.77,35.78,35.73,35.74,26000.0,26.7348,26.7423,26.7049,26.7124,26000.0
2010-03-03 13:10:00,35.74,35.79,35.73,35.77,25000.0,26.7124,26.7498,26.7049,26.7348,25000.0
2010-03-03 13:15:00,35.77,35.78,35.76,35.77,25900.0,26.7348,26.7423,26.7274,26.7348,25900.0
2010-03-03 13:20:00,35.78,35.8,35.77,35.77,26200.0,26.7423,26.7572,26.7348,26.7348,26200.0
2010-03-03 13:25:00,35.77,35.78,35.73,35.73,14000.0,26.7348,26.7423,26.7049,26.7049,14000.0
2010-03-03 13:30:00,35.74,35.8,35.74,35.79,25300.0,26.7124,26.7572,26.7124,26.7498,25300.0
2010-03-03 13:35:00,35.8,35.8,35.74,35.74,95400.0,26.7572,26.7572,26.7124,26.7124,95400.0
2010-03-03 13:40:00,35.74,35.75,35.74,35.74,16700.0,26.7124,26.7199,26.7124,26.7124,16700.0
2010-03-03 13:45:00,35.75,35.75,35.73,35.75,23100.0,26.7199,26.7199,26.7049,26.7199,23100.0
2010-03-03 13:50:00,35.75,35.75,35.72,35.75,25200.0,26.7199,26.7199,26.6975,26.7199,25200.0
2010-03-03 13:55:00,35.75,35.76,35.73,35.74,21900.0,26.7199,26.7274,26.7049,26.7124,21900.0
2010-03-03 14:00:00,35.73,35.75,35.72,35.73,70300.0,26.7049,26.7199,26.6975,26.7049,70300.0
2010-03-03 14:05:00,35.73,35.73,35.71,35.72,40500.0,26.7049,26.7049,26.69,26.6975,40500.0
2010-03-03 14:10:00,35.73,35.76,35.73,35.76,43400.0,26.7049,26.7274,26.7049,26.7274,43400.0
2010-03-03 14:15:00,35.75,35.76,35.71,35.71,32100.0,26.7199,26.7274,26.69,26.69,32100.0
2010-03-03 14:20:00,35.72,35.72,35.64,35.64,66900.0,26.6975,26.6975,26.6377,26.6377,66900.0
2010-03-03 14:25:00,35.64,35.64,35.59,35.64,58600.0,26.6377,26.6377,26.6003,26.6377,58600.0
2010-03-03 14:30:00,35.64,35.65,35.61,35.65,107800.0,26.6377,26.6451,26.6152,26.6451,107800.0
2010-03-03 14:35:00,35.65,35.68,35.64,35.65,40900.0,26.6451,26.6676,26.6377,26.6451,40900.0
2010-03-03 14:40:00,35.65,35.66,35.6,35.6,40600.0,26.6451,26.6526,26.6078,26.6078,40600.0
2010-03-03 14:45:00,35.59,35.6,35.55,35.59,37700.0,26.6003,26.6078,26.5704,26.6003,37700.0
2010-03-03 14:50:00,35.59,35.65,35.58,35.65,42000.0,26.6003,26.6451,26.5928,26.6451,42000.0
2010-03-03 14:55:00,35.65,35.66,35.61,35.63,22500.0,26.6451,26.6526,26.6152,26.6302,22500.0
2010-03-03 15:00:00,35.63,35.65,35.6,35.63,19900.0,26.6302,26.6451,26.6078,26.6302,19900.0
2010-03-03 15:05:00,35.64,35.68,35.63,35.68,26700.0,26.6377,26.6676,26.6302,26.6676,26700.0
2010-03-03 15:10:00,35.68,35.71,35.65,35.69,30500.0,26.6676,26.69,26.6451,26.675,30500.0
2010-03-03 15:15:00,35.69,35.7,35.67,35.69,16800.0,26.675,26.6825,26.6601,26.675,16800.0
2010-03-03 15:20:00,35.68,35.71,35.66,35.71,31200.0,26.6676,26.69,26.6526,26.69,31200.0
2010-03-03 15:25:00,35.71,35.71,35.66,35.7,55100.0,26.69,26.69,26.6526,26.6825,55100.0
2010-03-03 15:30:00,35.7,35.74,35.68,35.73,61000.0,26.6825,26.7124,26.6676,26.7049,61000.0
2010-03-03 15:35:00,35.74,35.74,35.71,35.71,49400.0,26.7124,26.7124,26.69,26.69,49400.0
2010-03-03 15:40:00,35.71,35.72,35.68,35.69,64500.0,26.69,26.6975,26.6676,26.675,64500.0
2010-03-03 15:45:00,35.7,35.76,35.69,35.76,62000.0,26.6825,26.7274,26.675,26.7274,62000.0
2010-03-03 15:50:00,35.76,35.77,35.72,35.72,85300.0,26.7274,26.7348,26.6975,26.6975,85300.0
2010-03-03 15:55:00,35.72,35.73,35.69,35.7,132700.0,26.6975,26.7049,26.675,26.6825,132700.0
2010-03-04 09:30:00,35.99,36.15,35.94,36.02,87400.0,26.8993,27.0188,26.8619,26.9217,87400.0
2010-03-04 09:35:00,36.01,36.15,36.01,36.04,72200.0,26.9142,27.0188,26.9142,26.9366,72200.0
2010-03-04 09:40:00,36.05,36.07,35.92,35.92,50800.0,26.9441,26.959,26.8469,26.8469,50800.0
2010-03-04 09:45:00,35.93,35.96,35.84,35.87,51300.0,26.8544,26.8768,26.7871,26.8096,51300.0
2010-03-04 09:50:00,35.87,35.96,35.84,35.92,31000.0,26.8096,26.8768,26.7871,26.8469,31000.0
2010-03-04 09:55:00,35.93,35.97,35.89,35.9,19800.0,26.8544,26.8843,26.8245,26.832,19800.0
2010-03-04 10:00:00,35.88,35.94,35.83,35.94,68300.0,26.817,26.8619,26.7797,26.8619,68300.0
2010-03-04 10:05:00,35.94,35.94,35.86,35.9,342600.0,26.8619,26.8619,26.8021,26.832,342600.0
2010-03-04 10:10:00,35.91,35.94,35.87,35.9,69800.0,26.8395,26.8619,26.8096,26.832,69800.0
2010-03-04 10:15:00,35.9,35.91,35.85,35.87,47700.0,26.832,26.8395,26.7946,26.8096,47700.0
2010-03-04 10:20:00,35.86,35.92,35.85,35.92,35700.0,26.8021,26.8469,26.7946,26.8469,35700.0
2010-03-04 10:25:00,35.91,36.0,35.91,35.98,42000.0,26.8395,26.9067,26.8395,26.8918,42000.0
2010-03-04 10:30:00,35.99,35.99,35.88,35.89,87000.0,26.8993,26.8993,26.817,26.8245,87000.0
2010-03-04 10:35:00,35.89,35.93,35.89,35.93,55200.0,26.8245,26.8544,26.8245,26.8544,55200.0
2010-03-04 10:40:00,35.93,36.0,35.9,35.99,55600.0,26.8544,26.9067,26.832,26.8993,55600.0
2010-03-04 10:45:00,36.0,36.0,35.93,35.97,44800.0,26.9067,26.9067,26.8544,26.8843,44800.0
2010-03-04 10:50:00,35.96,36.01,35.96,36.01,60700.0,26.8768,26.9142,26.8768,26.9142,60700.0
2010-03-04 10:55:00,36.02,36.02,35.99,35.99,39100.0,26.9217,26.9217,26.8993,26.8993,39100.0
2010-03-04 11:00:00,35.99,36.01,35.99,36.01,31000.0,26.8993,26.9142,26.8993,26.9142,31000.0
2010-03-04 11:05:00,36.01,36.05,36.01,36.05,35600.0,26.9142,26.9441,26.9142,26.9441,35600.0
2010-03-04 11:10:00,36.05,36.12,36.05,36.12,49900.0,26.9441,26.9964,26.9441,26.9964,49900.0
2010-03-04 11:15:00,36.12,36.12,36.07,36.08,32800.0,26.9964,26.9964,26.959,26.9665,32800.0
2010-03-04 11:20:00,36.08,36.1,36.07,36.08,14700.0,26.9665,26.9815,26.959,26.9665,14700.0
2010-03-04 11:25:00,36.09,36.11,36.07,36.09,24200.0,26.974,26.9889,26.959,26.974,24200.0
2010-03-04 11:30:00,36.09,36.17,36.08,36.13,91500.0,26.974,27.0338,26.9665,27.0039,91500.0
2010-03-04 11:35:00,36.13,36.13,36.1,36.12,26400.0,27.0039,27.0039,26.9815,26.9964,26400.0
2010-03-04 11:40:00,36.11,36.12,36.06,36.06,10300.0,26.9889,26.9964,26.9516,26.9516,10300.0
2010-03-04 11:45:00,36.05,36.09,36.05,36.07,19700.0,26.9441,26.974,26.9441,26.959,19700.0
2010-03-04 11:50:00,36.06,36.07,36.06,36.06,9000.0,26.9516,26.959,26.9516,26.9516,9000.0
2010-03-04 11:55:00,36.06,36.12,36.05,36.12,44100.0,26.9516,26.9964,26.9441,26.9964,44100.0
2010-03-04 12:00:00,36.13,36.13,36.09,36.1,20600.0,27.0039,27.0039,26.974,26.9815,20600.0
2010-03-04 12:05:00,36.1,36.12,36.1,36.11,26200.0,26.9815,26.9964,26.9815,26.9889,26200.0
2010-03-04 12:10:00,36.11,36.12,36.11,36.12,16200.0,26.9889,26.9964,26.9889,26.9964,16200.0
2010-03-04 12:15:00,36.12,36.12,36.11,36.12,23700.0,26.9964,26.9964,26.9889,26.9964,23700.0
2010-03-04 12:20:00,36.12,36.15,36.12,36.14,15200.0,26.9964,27.0188,26.9964,27.0114,15200.0
2010-03-04 12:25:00,36.14,36.16,36.12,36.13,29300.0,27.0114,27.0263,26.9964,27.0039,29300.0
2010-03-04 12:30:00,36.14,36.17,36.14,36.16,16200.0,27.0114,27.0338,27.0114,27.0263,16200.0
2010-03-04 12:35:00,36.16,36.16,36.1,36.11,21000.0,27.0263,27.0263,26.9815,26.9889,21000.0
2010-03-04 12:40:00,36.12,36.14,36.1,36.14,21300.0,26.9964,27.0114,26.9815,27.0114,21300.0
2010-03-04 12:45:00,36.14,36.14,36.12,36.13,14100.0,27.0114,27.0114,26.9964,27.0039,14100.0
2010-03-04 12:50:00,36.13,36.21,36.12,36.2,47600.0,27.0039,27.0637,26.9964,27.0562,47600.0
2010-03-04 12:55:00,36.19,36.2,36.18,36.18,9400.0,27.0487,27.0562,27.0413,27.0413,9400.0
2010-03-04 13:00:00,36.19,36.2,36.18,36.2,12800.0,27.0487,27.0562,27.0413,27.0562,12800.0
2010-03-04 13:05:00,36.2,36.21,36.18,36.2,22800.0,27.0562,27.0637,27.0413,27.0562,22800.0
2010-03-04 13:10:00,36.2,36.2,36.15,36.2,24000.0,27.0562,27.0562,27.0188,27.0562,24000.0
2010-03-04 13:15:00,36.2,36.23,36.17,36.19,31100.0,27.0562,27.0786,27.0338,27.0487,31100.0
2010-03-04 13:20:00,36.19,36.2,36.17,36.2,14200.0,27.0487,27.0562,27.0338,27.0562,14200.0
2010-03-04 13:25:00,36.19,36.2,36.14,36.17,18900.0,27.0487,27.0562,27.0114,27.0338,18900.0
2010-03-04 13:30:00,36.16,36.16,36.09,36.14,35800.0,27.0263,27.0263,26.974,27.0114,35800.0
2010-03-04 13:35:00,36.14,36.16,36.14,36.14,18600.0,27.0114,27.0263,27.0114,27.0114,18600.0
2010-03-04 13:40:00,36.14,36.14,36.11,36.11,10000.0,27.0114,27.0114,26.9889,26.9889,10000.0
2010-03-04 13:45:00,36.11,36.13,36.1,36.11,16200.0,26.9889,27.0039,26.9815,26.9889,16200.0
2010-03-04 13:50:00,36.11,36.17,36.11,36.16,30400.0,26.9889,27.0338,26.9889,27.0263,30400.0
2010-03-04 13:55:00,36.16,36.21,36.15,36.2,24400.0,27.0263,27.0637,27.0188,27.0562,24400.0
2010-03-04 14:00:00,36.2,36.21,36.15,36.16,19000.0,27.0562,27.0637,27.0188,27.0263,19000.0
2010-03-04 14:05:00,36.16,36.18,36.15,36.16,39700.0,27.0263,27.0413,27.0188,27.0263,39700.0
2010-03-04 14:10:00,36.16,36.16,36.15,36.16,17900.0,27.0263,27.0263,27.0188,27.0263,17900.0
2010-03-04 14:15:00,36.16,36.2,36.15,36.2,26000.0,27.0263,27.0562,27.0188,27.0562,26000.0
2010-03-04 14:20:00,36.2,36.2,36.17,36.18,7000.0,27.0562,27.0562,27.0338,27.0413,7000.0
2010-03-04 14:25:00,36.18,36.18,36.17,36.17,9100.0,27.0413,27.0413,27.0338,27.0338,9100.0
2010-03-04 14:30:00,36.18,36.21,36.17,36.21,34900.0,27.0413,27.0637,27.0338,27.0637,34900.0
2010-03-04 14:35:00,36.21,36.21,36.17,36.19,34100.0,27.0637,27.0637,27.0338,27.0487,34100.0
2010-03-04 14:40:00,36.19,36.22,36.19,36.21,18500.0,27.0487,27.0712,27.0487,27.0637,18500.0
2010-03-04 14:45:00,36.2,36.22,36.2,36.2,15500.0,27.0562,27.0712,27.0562,27.0562,15500.0
2010-03-04 14:50:00,36.2,36.21,36.18,36.21,34200.0,27.0562,27.0637,27.0413,27.0637,34200.0
2010-03-04 14:55:00,36.2,36.2,36.17,36.19,14600.0,27.0562,27.0562,27.0338,27.0487,14600.0
2010-03-04 15:00:00,36.18,36.21,36.15,36.16,34500.0,27.0413,27.0637,27.0188,27.0263,34500.0
2010-03-04 15:05:00,36.17,36.18,36.15,36.16,40700.0,27.0338,27.0413,27.0188,27.0263,40700.0
2010-03-04 15:10:00,36.15,36.16,36.14,36.16,31400.0,27.0188,27.0263,27.0114,27.0263,31400.0
2010-03-04 15:15:00,36.16,36.19,36.15,36.18,18100.0,27.0263,27.0487,27.0188,27.0413,18100.0
2010-03-04 15:20:00,36.18,36.19,36.14,36.16,27600.0,27.0413,27.0487,27.0114,27.0263,27600.0
2010-03-04 15:25:00,36.15,36.22,36.15,36.22,60200.0,27.0188,27.0712,27.0188,27.0712,60200.0
2010-03-04 15:30:00,36.22,36.22,36.15,36.16,61700.0,27.0712,27.0712,27.0188,27.0263,61700.0
2010-03-04 15:35:00,36.16,36.19,36.14,36.17,43300.0,27.0263,27.0487,27.0114,27.0338,43300.0
2010-03-04 15:40:00,36.17,36.2,36.15,36.19,44100.0,27.0338,27.0562,27.0188,27.0487,44100.0
2010-03-04 15:45:00,36.19,36.19,36.15,36.15,124100.0,27.0487,27.0487,27.0188,27.0188,124100.0
2010-03-04 15:50:00,36.15,36.2,36.14,36.2,111200.0,27.0188,27.0562,27.0114,27.0562,111200.0
2010-03-04 15:55:00,36.2,36.21,36.15,36.17,269800.0,27.0562,27.0637,27.0188,27.0338,269800.0
2010-03-05 09:30:00,36.39,36.42,36.26,36.37,29300.0,27.1982,27.2206,27.1011,27.1833,29300.0
2010-03-05 09:35:00,36.34,36.42,36.33,36.38,41700.0,27.1609,27.2206,27.1534,27.1907,41700.0
2010-03-05 09:40:00,36.39,36.41,36.34,36.41,24200.0,27.1982,27.2132,27.1609,27.2132,24200.0
2010-03-05 09:45:00,36.4,36.48,36.37,36.47,67700.0,27.2057,27.2655,27.1833,27.258,67700.0
2010-03-05 09:50:00,36.47,36.54,36.47,36.53,57900.0,27.258,27.3103,27.258,27.3029,57900.0
2010-03-05 09:55:00,36.54,36.63,36.53,36.58,159900.0,27.3103,27.3776,27.3029,27.3402,159900.0
2010-03-05 10:00:00,36.58,36.62,36.54,36.56,180100.0,27.3402,27.3701,27.3103,27.3253,180100.0
2010-03-05 10:05:00,36.56,36.65,36.55,36.63,113300.0,27.3253,27.3925,27.3178,27.3776,113300.0
2010-03-05 10:10:00,36.63,36.73,36.63,36.71,55200.0,27.3776,27.4523,27.3776,27.4374,55200.0
2010-03-05 10:15:00,36.7,36.77,36.7,36.74,63400.0,27.4299,27.4822,27.4299,27.4598,63400.0
2010-03-05 10:20:00,36.75,36.75,36.55,36.69,106700.0,27.4673,27.4673,27.3178,27.4224,106700.0
2010-03-05 10:25:00,36.69,36.73,36.67,36.72,60700.0,27.4224,27.4523,27.4075,27.4449,60700.0
2010-03-05 10:30:00,36.72,36.72,36.66,36.7,55600.0,27.4449,27.4449,27.4,27.4299,55600.0
2010-03-05 10:35:00,36.7,36.75,36.68,36.72,40800.0,27.4299,27.4673,27.415,27.4449,40800.0
2010-03-05 10:40:00,36.72,36.72,36.64,36.68,30700.0,27.4449,27.4449,27.3851,27.415,30700.0
2010-03-05 10:45:00,36.69,36.71,36.67,36.7,24800.0,27.4224,27.4374,27.4075,27.4299,24800.0
2010-03-05 10:50:00,36.7,36.71,36.63,36.65,51500.0,27.4299,27.4374,27.3776,27.3925,51500.0
2010-03-05 10:55:00,36.65,36.71,36.64,36.71,41300.0,27.3925,27.4374,27.3851,27.4374,41300.0
2010-03-05 11:00:00,36.71,36.73,36.69,36.7,31000.0,27.4374,27.4523,27.4224,27.4299,31000.0
2010-03-05 11:05:00,36.7,36.71,36.66,36.66,62800.0,27.4299,27.4374,27.4,27.4,62800.0
2010-03-05 11:10:00,36.67,36.71,36.66,36.69,62100.0,27.4075,27.4374,27.4,27.4224,62100.0
2010-03-05 11:15:00,36.69,36.72,36.69,36.7,36000.0,27.4224,27.4449,27.4224,27.4299,36000.0
2010-03-05 11:20:00,36.7,36.71,36.67,36.69,67000.0,27.4299,27.4374,27.4075,27.4224,67000.0
2010-03-05 11:25:00,36.68,36.69,36.64,36.68,25100.0,27.415,27.4224,27.3851,27.415,25100.0
2010-03-05 11:30:00,36.68,36.71,36.63,36.67,355800.0,27.415,27.4374,27.3776,27.4075,355800.0
2010-03-05 11:35:00,36.67,36.67,36.62,36.62,163400.0,27.4075,27.4075,27.3701,27.3701,163400.0
2010-03-05 11:40:00,36.62,36.65,36.59,36.64,63000.0,27.3701,27.3925,27.3477,27.3851,63000.0
2010-03-05 11:45:00,36.64,36.64,36.61,36.63,21800.0,27.3851,27.3851,27.3627,27.3776,21800.0
2010-03-05 11:50:00,36.63,36.65,36.59,36.64,42000.0,27.3776,27.3925,27.3477,27.3851,42000.0
2010-03-05 11:55:00,36.64,36.65,36.58,36.59,35800.0,27.3851,27.3925,27.3402,27.3477,35800.0
2010-03-05 12:00:00,36.59,36.65,36.59,36.64,42500.0,27.3477,27.3925,27.3477,27.3851,42500.0
2010-03-05 12:05:00,36.64,36.66,36.63,36.66,39900.0,27.3851,27.4,27.3776,27.4,39900.0
2010-03-05 12:10:00,36.66,36.66,36.62,36.64,28200.0,27.4,27.4,27.3701,27.3851,28200.0
2010-03-05 12:15:00,36.64,36.64,36.59,36.59,17500.0,27.3851,27.3851,27.3477,27.3477,17500.0
2010-03-05 12:20:00,36.59,36.62,36.56,36.62,39500.0,27.3477,27.3701,27.3253,27.3701,39500.0
2010-03-05 12:25:00,36.62,36.63,36.58,36.59,20900.0,27.3701,27.3776,27.3402,27.3477,20900.0
2010-03-05 12:30:00,36.6,36.65,36.59,36.63,18200.0,27.3552,27.3925,27.3477,27.3776,18200.0
2010-03-05 12:35:00,36.63,36.72,36.63,36.72,26700.0,27.3776,27.4449,27.3776,27.4449,26700.0
2010-03-05 12:40:00,36.72,36.75,36.67,36.68,22600.0,27.4449,27.4673,27.4075,27.415,22600.0
2010-03-05 12:45:00,36.69,36.72,36.67,36.67,40800.0,27.4224,27.4449,27.4075,27.4075,40800.0
2010-03-05 12:50:00,36.68,36.73,36.64,36.64,101800.0,27.415,27.4523,27.3851,27.3851,101800.0
2010-03-05 12:55:00,36.65,36.71,36.65,36.68,42800.0,27.3925,27.4374,27.3925,27.415,42800.0
2010-03-05 13:00:00,36.68,36.73,36.68,36.7,30800.0,27.415,27.4523,27.415,27.4299,30800.0
2010-03-05 13:05:00,36.69,36.7,36.66,36.66,34900.0,27.4224,27.4299,27.4,27.4,34900.0
2010-03-05 13:10:00,36.66,36.71,36.65,36.7,61600.0,27.4,27.4374,27.3925,27.4299,61600.0
2010-03-05 13:15:00,36.71,36.73,36.7,36.72,26500.0,27.4374,27.4523,27.4299,27.4449,26500.0
2010-03-05 13:20:00,36.73,36.75,36.72,36.75,14800.0,27.4523,27.4673,27.4449,27.4673,14800.0
2010-03-05 13:25:00,36.75,36.75,36.72,36.72,32900.0,27.4673,27.4673,27.4449,27.4449,32900.0
2010-03-05 13:30:00,36.72,36.72,36.7,36.7,45800.0,27.4449,27.4449,27.4299,27.4299,45800.0
2010-03-05 13:35:00,36.7,36.7,36.68,36.7,24200.0,27.4299,27.4299,27.415,27.4299,24200.0
2010-03-05 13:40:00,36.7,36.7,36.68,36.7,24600.0,27.4299,27.4299,27.415,27.4299,24600.0
2010-03-05 13:45:00,36.7,36.71,36.69,36.7,32800.0,27.4299,27.4374,27.4224,27.4299,32800.0
2010-03-05 13:50:00,36.7,36.8,36.69,36.79,63600.0,27.4299,27.5047,27.4224,27.4972,63600.0
2010-03-05 13:55:00,36.79,36.8,36.76,36.8,15700.0,27.4972,27.5047,27.4748,27.5047,15700.0
2010-03-05 14:00:00,36.8,36.85,36.8,36.85,33700.0,27.5047,27.542,27.5047,27.542,33700.0
2010-03-05 14:05:00,36.85,36.97,36.84,36.94,70500.0,27.542,27.6317,27.5346,27.6093,70500.0
2010-03-05 14:10:00,36.94,36.94,36.82,36.84,48400.0,27.6093,27.6093,27.5196,27.5346,48400.0
2010-03-05 14:15:00,36.85,36.87,36.85,36.87,17700.0,27.542,27.557,27.542,27.557,17700.0
2010-03-05 14:20:00,36.86,36.87,36.86,36.87,16900.0,27.5495,27.557,27.5495,27.557,16900.0
2010-03-05 14:25:00,36.86,36.9,36.86,36.9,38700.0,27.5495,27.5794,27.5495,27.5794,38700.0
2010-03-05 14:30:00,36.9,36.99,36.89,36.98,42000.0,27.5794,27.6467,27.5719,27.6392,42000.0
2010-03-05 14:35:00,36.99,37.01,36.97,36.97,58600.0,27.6467,27.6616,27.6317,27.6317,58600.0
2010-03-05 14:40:00,36.98,37.05,36.98,37.01,76900.0,27.6392,27.6915,27.6392,27.6616,76900.0
2010-03-05 14:45:00,37.01,37.07,37.0,37.05,49000.0,27.6616,27.7065,27.6541,27.6915,49000.0
2010-03-05 14:50:00,37.05,37.06,37.02,37.04,63300.0,27.6915,27.699,27.6691,27.684,63300.0
2010-03-05 14:55:00,37.04,37.04,36.99,37.01,66000.0,27.684,27.684,27.6467,27.6616,66000.0
2010-03-05 15:00:00,37.0,37.07,37.0,37.06,66600.0,27.6541,27.7065,27.6541,27.699,66600.0
2010-03-05 15:05:00,37.07,37.07,37.04,37.04,20900.0,27.7065,27.7065,27.684,27.684,20900.0
2010-03-05 15:10:00,37.03,37.04,36.98,36.99,27800.0,27.6766,27.684,27.6392,27.6467,27800.0
2010-03-05 15:15:00,36.98,37.04,36.98,37.03,37500.0,27.6392,27.684,27.6392,27.6766,37500.0
2010-03-05 15:20:00,37.04,37.05,37.01,37.04,64300.0,27.684,27.6915,27.6616,27.684,64300.0
2010-03-05 15:25:00,37.05,37.06,37.0,37.0,48900.0,27.6915,27.699,27.6541,27.6541,48900.0
2010-03-05 15:30:00,37.0,37.04,37.0,37.04,57100.0,27.6541,27.684,27.6541,27.684,57100.0
2010-03-05 15:35:00,37.04,37.06,37.01,37.01,77200.0,27.684,27.699,27.6616,27.6616,77200.0
2010-03-05 15:40:00,37.0,37.05,37.0,37.05,75600.0,27.6541,27.6915,27.6541,27.6915,75600.0
2010-03-05 15:45:00,37.05,37.11,37.04,37.1,126400.0,27.6915,27.7364,27.684,27.7289,126400.0
2010-03-05 15:50:00,37.09,37.11,37.04,37.05,117100.0,27.7214,27.7364,27.684,27.6915,117100.0
2010-03-05 15:55:00,37.05,37.05,36.99,37.0,227000.0,27.6915,27.6915,27.6467,27.6541,227000.0
2010-03-08 09:30:00,36.89,37.0,36.76,37.0,50100.0,27.5719,27.6541,27.4748,27.6541,50100.0
2010-03-08 09:35:00,37.0,37.09,36.99,37.05,58300.0,27.6541,27.7214,27.6467,27.6915,58300.0
2010-03-08 09:40:00,37.06,37.12,37.05,37.1,44200.0,27.699,27.7438,27.6915,27.7289,44200.0
2010-03-08 09:45:00,37.11,37.11,36.98,36.99,43200.0,27.7364,27.7364,27.6392,27.6467,43200.0
2010-03-08 09:50:00,36.98,37.08,36.96,37.06,35600.0,27.6392,27.7139,27.6242,27.699,35600.0
2010-03-08 09:55:00,37.07,37.07,37.01,37.03,51100.0,27.7065,27.7065,27.6616,27.6766,51100.0
2010-03-08 10:00:00,37.03,37.09,37.03,37.09,56700.0,27.6766,27.7214,27.6766,27.7214,56700.0
2010-03-08 10:05:00,37.1,37.13,37.08,37.12,38900.0,27.7289,27.7513,27.7139,27.7438,38900.0
2010-03-08 10:10:00,37.12,37.13,37.08,37.09,36600.0,27.7438,27.7513,27.7139,27.7214,36600.0
2010-03-08 10:15:00,37.09,37.09,37.05,37.08,24500.0,27.7214,27.7214,27.6915,27.7139,24500.0
2010-03-08 10:20:00,37.08,37.13,37.05,37.12,54000.0,27.7139,27.7513,27.6915,27.7438,54000.0
2010-03-08 10:25:00,37.12,37.14,37.1,37.13,27800.0,27.7438,27.7588,27.7289,27.7513,27800.0
2010-03-08 10:30:00,37.13,37.13,37.04,37.09,32900.0,27.7513,27.7513,27.684,27.7214,32900.0
2010-03-08 10:35:00,37.09,37.12,37.08,37.11,71700.0,27.7214,27.7438,27.7139,27.7364,71700.0
2010-03-08 10:40:00,37.11,37.11,37.04,37.07,27100.0,27.7364,27.7364,27.684,27.7065,27100.0
2010-03-08 10:45:00,37.08,37.13,37.07,37.11,26900.0,27.7139,27.7513,27.7065,27.7364,26900.0
2010-03-08 10:50:00,37.11,37.19,37.1,37.19,20600.0,27.7364,27.7961,27.7289,27.7961,20600.0
2010-03-08 10:55:00,37.18,37.19,37.16,37.16,15500.0,27.7887,27.7961,27.7737,27.7737,15500.0
2010-03-08 11:00:00,37.16,37.18,37.14,37.14,15100.0,27.7737,27.7887,27.7588,27.7588,15100.0
2010-03-08 11:05:00,37.14,37.15,37.1,37.12,26900.0,27.7588,27.7663,27.7289,27.7438,26900.0
2010-03-08 11:10:00,37.12,37.12,37.07,37.09,14500.0,27.7438,27.7438,27.7065,27.7214,14500.0
2010-03-08 11:15:00,37.09,37.09,36.98,37.0,34400.0,27.7214,27.7214,27.6392,27.6541,34400.0
2010-03-08 11:20:00,37.0,37.01,36.97,36.98,55100.0,27.6541,27.6616,27.6317,27.6392,55100.0
2010-03-08 11:25:00,36.98,37.0,36.94,36.95,24300.0,27.6392,27.6541,27.6093,27.6168,24300.0
2010-03-08 11:30:00,36.94,36.98,36.91,36.97,25900.0,27.6093,27.6392,27.5869,27.6317,25900.0
2010-03-08 11:35:00,36.98,37.05,36.98,37.05,16400.0,27.6392,27.6915,27.6392,27.6915,16400.0
2010-03-08 11:40:00,37.05,37.1,37.05,37.09,33500.0,27.6915,27.7289,27.6915,27.7214,33500.0
2010-03-08 11:45:00,37.09,37.11,37.05,37.05,14700.0,27.7214,27.7364,27.6915,27.6915,14700.0
2010-03-08 11:50:00,37.05,37.06,37.04,37.04,13700.0,27.6915,27.699,27.684,27.684,13700.0
2010-03-08 11:55:00,37.04,37.1,37.04,37.1,11500.0,27.684,27.7289,27.684,27.7289,11500.0
2010-03-08 12:00:00,37.1,37.1,37.06,37.09,6700.0,27.7289,27.7289,27.699,27.7214,6700.0
2010-03-08 12:05:00,37.09,37.13,37.09,37.11,9600.0,27.7214,27.7513,27.7214,27.7364,9600.0
2010-03-08 12:10:00,37.1,37.13,37.1,37.13,6800.0,27.7289,27.7513,27.7289,27.7513,6800.0
2010-03-08 12:15:00,37.13,37.18,37.13,37.18,9700.0,27.7513,27.7887,27.7513,27.7887,9700.0
2010-03-08 12:20:00,37.19,37.2,37.18,37.18,13200.0,27.7961,27.8036,27.7887,27.7887,13200.0
2010-03-08 12:25:00,37.19,37.24,37.19,37.22,27400.0,27.7961,27.8335,27.7961,27.8186,27400.0
2010-03-08 12:30:00,37.22,37.24,37.21,37.23,12800.0,27.8186,27.8335,27.8111,27.826,12800.0
2010-03-08 12:35:00,37.24,37.24,37.17,37.18,22500.0,27.8335,27.8335,27.7812,27.7887,22500.0
2010-03-08 12:40:00,37.18,37.18,37.11,37.12,20100.0,27.7887,27.7887,27.7364,27.7438,20100.0
2010-03-08 12:45:00,37.12,37.17,37.08,37.17,30700.0,27.7438,27.7812,27.7139,27.7812,30700.0
2010-03-08 12:50:00,37.17,37.2,37.17,37.19,4800.0,27.7812,27.8036,27.7812,27.7961,4800.0
2010-03-08 12:55:00,37.19,37.19,37.14,37.17,11600.0,27.7961,27.7961,27.7588,27.7812,11600.0
2010-03-08 13:00:00,37.17,37.2,37.15,37.19,27500.0,27.7812,27.8036,27.7663,27.7961,27500.0
2010-03-08 13:05:00,37.18,37.18,37.09,37.09,14000.0,27.7887,27.7887,27.7214,27.7214,14000.0
2010-03-08 13:10:00,37.08,37.13,37.07,37.13,14000.0,27.7139,27.7513,27.7065,27.7513,14000.0
2010-03-08 13:15:00,37.14,37.16,37.14,37.16,5500.0,27.7588,27.7737,27.7588,27.7737,5500.0
2010-03-08 13:20:00,37.16,37.17,37.11,37.11,12300.0,27.7737,27.7812,27.7364,27.7364,12300.0
2010-03-08 13:25:00,37.11,37.16,37.11,37.16,9100.0,27.7364,27.7737,27.7364,27.7737,9100.0
2010-03-08 13:30:00,37.15,37.15,37.12,37.15,16200.0,27.7663,27.7663,27.7438,27.7663,16200.0
2010-03-08 13:35:00,37.15,37.17,37.13,37.14,21900.0,27.7663,27.7812,27.7513,27.7588,21900.0
2010-03-08 13:40:00,37.14,37.16,37.13,37.14,14600.0,27.7588,27.7737,27.7513,27.7588,14600.0
2010-03-08 13:45:00,37.13,37.13,37.09,37.1,18100.0,27.7513,27.7513,27.7214,27.7289,18100.0
2010-03-08 13:50:00,37.1,37.13,37.1,37.12,30000.0,27.7289,27.7513,27.7289,27.7438,30000.0
2010-03-08 13:55:00,37.12,37.13,37.04,37.05,39900.0,27.7438,27.7513,27.684,27.6915,39900.0
2010-03-08 14:00:00,37.05,37.07,37.03,37.03,22300.0,27.6915,27.7065,27.6766,27.6766,22300.0
2010-03-08 14:05:00,37.03,37.05,37.01,37.02,35800.0,27.6766,27.6915,27.6616,27.6691,35800.0
2010-03-08 14:10:00,37.02,37.03,37.0,37.0,22900.0,27.6691,27.6766,27.6541,27.6541,22900.0
2010-03-08 14:15:00,36.99,37.0,36.92,36.96,33700.0,27.6467,27.6541,27.5943,27.6242,33700.0
2010-03-08 14:20:00,36.97,36.97,36.92,36.93,24300.0,27.6317,27.6317,27.5943,27.6018,24300.0
2010-03-08 14:25:00,36.94,36.96,36.92,36.94,29500.0,27.6093,27.6242,27.5943,27.6093,29500.0
2010-03-08 14:30:00,36.93,37.0,36.92,36.99,26400.0,27.6018,27.6541,27.5943,27.6467,26400.0
2010-03-08 14:35:00,36.99,37.0,36.94,36.95,30600.0,27.6467,27.6541,27.6093,27.6168,30600.0
2010-03-08 14:40:00,36.94,36.97,36.93,36.93,21300.0,27.6093,27.6317,27.6018,27.6018,21300.0
2010-03-08 14:45:00,36.93,36.95,36.93,36.95,26800.0,27.6018,27.6168,27.6018,27.6168,26800.0
2010-03-08 14:50:00,36.95,36.97,36.94,36.95,33800.0,27.6168,27.6317,27.6093,27.6168,33800.0
2010-03-08 14:55:00,36.94,36.96,36.93,36.95,29300.0,27.6093,27.6242,27.6018,27.6168,29300.0
2010-03-08 15:00:00,36.95,36.97,36.94,36.95,25800.0,27.6168,27.6317,27.6093,27.6168,25800.0
2010-03-08 15:05:00,36.95,36.97,36.93,36.95,34600.0,27.6168,27.6317,27.6018,27.6168,34600.0
2010-03-08 15:10:00,36.95,36.95,36.94,36.95,9100.0,27.6168,27.6168,27.6093,27.6168,9100.0
2010-03-08 15:15:00,36.95,37.03,36.94,36.98,50000.0,27.6168,27.6766,27.6093,27.6392,50000.0
2010-03-08 15:20:00,36.97,37.05,36.97,37.05,43300.0,27.6317,27.6915,27.6317,27.6915,43300.0
2010-03-08 15:25:00,37.06,37.06,37.04,37.06,22300.0,27.699,27.699,27.684,27.699,22300.0
2010-03-08 15:30:00,37.06,37.07,37.0,37.01,45600.0,27.699,27.7065,27.6541,27.6616,45600.0
2010-03-08 15:35:00,37.01,37.01,36.96,36.96,34500.0,27.6616,27.6616,27.6242,27.6242,34500.0
2010-03-08 15:40:00,36.96,36.97,36.95,36.95,52900.0,27.6242,27.6317,27.6168,27.6168,52900.0
2010-03-08 15:45:00,36.96,36.98,36.93,36.93,56600.0,27.6242,27.6392,27.6018,27.6018,56600.0
2010-03-08 15:50:00,36.94,36.94,36.92,36.94,84000.0,27.6093,27.6093,27.5943,27.6093,84000.0
2010-03-08 15:55:00,36.93,36.94,36.89,36.92,115800.0,27.6018,27.6093,27.5719,27.5943,115800.0
2010-03-09 09:30:00,36.49,36.6,36.32,36.44,69600.0,27.273,27.3552,27.1459,27.2356,69600.0
2010-03-09 09:35:00,36.43,36.48,36.39,36.39,34400.0,27.2281,27.2655,27.1982,27.1982,34400.0
2010-03-09 09:40:00,36.39,36.45,36.38,36.43,36600.0,27.1982,27.2431,27.1907,27.2281,36600.0
2010-03-09 09:45:00,36.42,36.55,36.42,36.52,44400.0,27.2206,27.3178,27.2206,27.2954,44400.0
2010-03-09 09:50:00,36.52,36.54,36.46,36.47,33200.0,27.2954,27.3103,27.2505,27.258,33200.0
2010-03-09 09:55:00,36.48,36.56,36.48,36.55,57800.0,27.2655,27.3253,27.2655,27.3178,57800.0
2010-03-09 10:00:00,36.55,36.56,36.45,36.54,49900.0,27.3178,27.3253,27.2431,27.3103,49900.0
2010-03-09 10:05:00,36.53,36.61,36.53,36.56,35400.0,27.3029,27.3627,27.3029,27.3253,35400.0
2010-03-09 10:10:00,36.55,36.57,36.54,36.56,23100.0,27.3178,27.3328,27.3103,27.3253,23100.0
2010-03-09 10:15:00,36.57,36.64,36.56,36.64,16300.0,27.3328,27.3851,27.3253,27.3851,16300.0
2010-03-09 10:20:00,36.63,36.65,36.59,36.6,27800.0,27.3776,27.3925,27.3477,27.3552,27800.0
2010-03-09 10:25:00,36.6,36.76,36.6,36.74,104900.0,27.3552,27.4748,27.3552,27.4598,104900.0
2010-03-09 10:30:00,36.74,36.83,36.74,36.78,75700.0,27.4598,27.5271,27.4598,27.4897,75700.0
2010-03-09 10:35:00,36.78,36.82,36.78,36.79,43100.0,27.4897,27.5196,27.4897,27.4972,43100.0
2010-03-09 10:40:00,36.79,36.83,36.77,36.83,70700.0,27.4972,27.5271,27.4822,27.5271,70700.0
2010-03-09 10:45:00,36.84,36.9,36.84,36.84,75300.0,27.5346,27.5794,27.5346,27.5346,75300.0
2010-03-09 10:50:00,36.84,36.88,36.83,36.86,52000.0,27.5346,27.5645,27.5271,27.5495,52000.0
2010-03-09 10:55:00,36.86,36.89,36.86,36.87,24000.0,27.5495,27.5719,27.5495,27.557,24000.0
2010-03-09 11:00:00,36.88,36.88,36.79,36.79,22900.0,27.5645,27.5645,27.4972,27.4972,22900.0
2010-03-09 11:05:00,36.79,36.83,36.78,36.8,36400.0,27.4972,27.5271,27.4897,27.5047,36400.0
2010-03-09 11:10:00,36.8,36.84,36.79,36.82,23900.0,27.5047,27.5346,27.4972,27.5196,23900.0
2010-03-09 11:15:00,36.82,36.84,36.82,36.83,20600.0,27.5196,27.5346,27.5196,27.5271,20600.0
2010-03-09 11:20:00,36.82,36.87,36.82,36.82,41200.0,27.5196,27.557,27.5196,27.5196,41200.0
2010-03-09 11:25:00,36.82,36.87,36.78,36.86,50800.0,27.5196,27.557,27.4897,27.5495,50800.0
2010-03-09 11:30:00,36.85,36.87,36.84,36.84,21900.0,27.542,27.557,27.5346,27.5346,21900.0
2010-03-09 11:35:00,36.85,36.95,36.82,36.89,29000.0,27.542,27.6168,27.5196,27.5719,29000.0
2010-03-09 11:40:00,36.9,36.9,36.88,36.89,15000.0,27.5794,27.5794,27.5645,27.5719,15000.0
2010-03-09 11:45:00,36.89,36.98,36.88,36.98,25500.0,27.5719,27.6392,27.5645,27.6392,25500.0
2010-03-09 11:50:00,36.98,37.03,36.98,37.03,13300.0,27.6392,27.6766,27.6392,27.6766,13300.0
2010-03-09 11:55:00,37.04,37.04,37.01,37.02,23100.0,27.684,27.684,27.6616,27.6691,23100.0
2010-03-09 12:00:00,37.03,37.03,37.01,37.01,21700.0,27.6766,27.6766,27.6616,27.6616,21700.0
2010-03-09 12:05:00,37.02,37.04,37.01,37.04,24200.0,27.6691,27.684,27.6616,27.684,24200.0
2010-03-09 12:10:00,37.03,37.05,37.02,37.05,27200.0,27.6766,27.6915,27.6691,27.6915,27200.0
2010-03-09 12:15:00,37.05,37.06,37.04,37.04,16100.0,27.6915,27.699,27.684,27.684,16100.0
2010-03-09 12:20:00,37.04,37.1,37.03,37.09,21600.0,27.684,27.7289,27.6766,27.7214,21600.0
2010-03-09 12:25:00,37.1,37.12,37.08,37.12,30900.0,27.7289,27.7438,27.7139,27.7438,30900.0
2010-03-09 12:30:00,37.11,37.12,37.08,37.08,22300.0,27.7364,27.7438,27.7139,27.7139,22300.0
2010-03-09 12:35:00,37.09,37.12,37.07,37.1,18500.0,27.7214,27.7438,27.7065,27.7289,18500.0
2010-03-09 12:40:00,37.1,37.1,37.06,37.07,19500.0,27.7289,27.7289,27.699,27.7065,19500.0
2010-03-09 12:45:00,37.06,37.1,37.05,37.1,21100.0,27.699,27.7289,27.6915,27.7289,21100.0
2010-03-09 12:50:00,37.1,37.1,37.06,37.06,22300.0,27.7289,27.7289,27.699,27.699,22300.0
2010-03-09 12:55:00,37.06,37.15,37.06,37.15,19700.0,27.699,27.7663,27.699,27.7663,19700.0
2010-03-09 13:00:00,37.14,37.14,37.08,37.08,10500.0,27.7588,27.7588,27.7139,27.7139,10500.0
2010-03-09 13:05:00,37.09,37.12,37.07,37.1,10700.0,27.7214,27.7438,27.7065,27.7289,10700.0
2010-03-09 13:10:00,37.11,37.15,37.09,37.12,11800.0,27.7364,27.7663,27.7214,27.7438,11800.0
2010-03-09 13:15:00,37.12,37.12,37.07,37.08,14100.0,27.7438,27.7438,27.7065,27.7139,14100.0
2010-03-09 13:20:00,37.07,37.16,37.07,37.14,32600.0,27.7065,27.7737,27.7065,27.7588,32600.0
2010-03-09 13:25:00,37.14,37.15,37.12,37.13,8100.0,27.7588,27.7663,27.7438,27.7513,8100.0
2010-03-09 13:30:00,37.14,37.19,37.14,37.16,24200.0,27.7588,27.7961,27.7588,27.7737,24200.0
2010-03-09 13:35:00,37.16,37.17,37.09,37.09,8700.0,27.7737,27.7812,27.7214,27.7214,8700.0
2010-03-09 13:40:00,37.09,37.12,37.07,37.1,17700.0,27.7214,27.7438,27.7065,27.7289,17700.0
2010-03-09 13:45:00,37.11,37.16,37.1,37.13,50900.0,27.7364,27.7737,27.7289,27.7513,50900.0
2010-03-09 13:50:00,37.13,37.17,37.13,37.16,18700.0,27.7513,27.7812,27.7513,27.7737,18700.0
2010-03-09 13:55:00,37.15,37.16,37.09,37.1,8100.0,27.7663,27.7737,27.7214,27.7289,8100.0
2010-03-09 14:00:00,37.1,37.12,37.09,37.1,9400.0,27.7289,27.7438,27.7214,27.7289,9400.0
2010-03-09 14:05:00,37.1,37.11,37.07,37.09,16200.0,27.7289,27.7364,27.7065,27.7214,16200.0
2010-03-09 14:10:00,37.09,37.13,37.09,37.1,17100.0,27.7214,27.7513,27.7214,27.7289,17100.0
2010-03-09 14:15:00,37.11,37.14,37.09,37.1,11400.0,27.7364,27.7588,27.7214,27.7289,11400.0
2010-03-09 14:20:00,37.11,37.13,37.09,37.13,12800.0,27.7364,27.7513,27.7214,27.7513,12800.0
2010-03-09 14:25:00,37.12,37.15,37.12,37.14,16900.0,27.7438,27.7663,27.7438,27.7588,16900.0
2010-03-09 14:30:00,37.15,37.15,37.09,37.1,20700.0,27.7663,27.7663,27.7214,27.7289,20700.0
2010-03-09 14:35:00,37.1,37.1,37.02,37.02,29900.0,27.7289,27.7289,27.6691,27.6691,29900.0
2010-03-09 14:40:00,37.03,37.03,36.99,37.02,57700.0,27.6766,27.6766,27.6467,27.6691,57700.0
2010-03-09 14:45:00,37.02,37.03,36.96,36.96,36500.0,27.6691,27.6766,27.6242,27.6242,36500.0
2010-03-09 14:50:00,36.97,36.97,36.9,36.95,22600.0,27.6317,27.6317,27.5794,27.6168,22600.0
2010-03-09 14:55:00,36.95,37.0,36.93,36.96,30300.0,27.6168,27.6541,27.6018,27.6242,30300.0
2010-03-09 15:00:00,36.94,36.95,36.9,36.95,25500.0,27.6093,27.6168,27.5794,27.6168,25500.0
2010-03-09 15:05:00,36.95,36.95,36.92,36.95,18400.0,27.6168,27.6168,27.5943,27.6168,18400.0
2010-03-09 15:10:00,36.95,36.95,36.84,36.84,53600.0,27.6168,27.6168,27.5346,27.5346,53600.0
2010-03-09 15:15:00,36.84,36.85,36.71,36.77,80000.0,27.5346,27.542,27.4374,27.4822,80000.0
2010-03-09 15:20:00,36.77,36.85,36.72,36.72,81800.0,27.4822,27.542,27.4449,27.4449,81800.0
2010-03-09 15:25:00,36.72,36.83,36.71,36.83,27000.0,27.4449,27.5271,27.4374,27.5271,27000.0
2010-03-09 15:30:00,36.82,36.83,36.8,36.82,24700.0,27.5196,27.5271,27.5047,27.5196,24700.0
2010-03-09 15:35:00,36.82,36.9,36.82,36.88,40100.0,27.5196,27.5794,27.5196,27.5645,40100.0
2010-03-09 15:40:00,36.87,36.94,36.87,36.89,58800.0,27.557,27.6093,27.557,27.5719,58800.0
2010-03-09 15:45:00,36.89,36.93,36.88,36.89,61900.0,27.5719,27.6018,27.5645,27.5719,61900.0
2010-03-09 15:50:00,36.89,36.94,36.89,36.9,80900.0,27.5719,27.6093,27.5719,27.5794,80900.0
2010-03-09 15:55:00,36.89,36.92,36.87,36.92,91400.0,27.5719,27.5943,27.557,27.5943,91400.0
2010-03-10 09:30:00,36.62,36.73,36.57,36.69,65100.0,27.3701,27.4523,27.3328,27.4224,65100.0
2010-03-10 09:35:00,36.69,36.83,36.68,36.83,90700.0,27.4224,27.5271,27.415,27.5271,90700.0
2010-03-10 09:40:00,36.84,36.87,36.82,36.86,62000.0,27.5346,27.557,27.5196,27.5495,62000.0
2010-03-10 09:45:00,36.86,36.91,36.85,36.89,57500.0,27.5495,27.5869,27.542,27.5719,57500.0
2010-03-10 09:50:00,36.89,36.9,36.86,36.86,36400.0,27.5719,27.5794,27.5495,27.5495,36400.0
2010-03-10 09:55:00,36.86,36.88,36.79,36.8,22100.0,27.5495,27.5645,27.4972,27.5047,22100.0
2010-03-10 10:00:00,36.8,36.85,36.79,36.85,42000.0,27.5047,27.542,27.4972,27.542,42000.0
2010-03-10 10:05:00,36.84,36.9,36.84,36.89,32600.0,27.5346,27.5794,27.5346,27.5719,32600.0
2010-03-10 10:10:00,36.9,36.98,36.89,36.96,45100.0,27.5794,27.6392,27.5719,27.6242,45100.0
2010-03-10 10:15:00,36.97,36.99,36.84,36.84,47300.0,27.6317,27.6467,27.5346,27.5346,47300.0
2010-03-10 10:20:00,36.83,36.9,36.83,36.9,33800.0,27.5271,27.5794,27.5271,27.5794,33800.0
2010-03-10 10:25:00,36.9,36.99,36.9,36.97,36500.0,27.5794,27.6467,27.5794,27.6317,36500.0
2010-03-10 10:30:00,36.98,37.1,36.98,37.07,42100.0,27.6392,27.7289,27.6392,27.7065,42100.0
2010-03-10 10:35:00,37.07,37.12,37.04,37.1,34200.0,27.7065,27.7438,27.684,27.7289,34200.0
2010-03-10 10:40:00,37.1,37.12,37.06,37.11,23900.0,27.7289,27.7438,27.699,27.7364,23900.0
2010-03-10 10:45:00,37.1,37.13,37.08,37.11,63700.0,27.7289,27.7513,27.7139,27.7364,63700.0
2010-03-10 10:50:00,37.11,37.13,37.06,37.12,14900.0,27.7364,27.7513,27.699,27.7438,14900.0
2010-03-10 10:55:00,37.11,37.13,37.07,37.09,8200.0,27.7364,27.7513,27.7065,27.7214,8200.0
2010-03-10 11:00:00,37.09,37.15,37.08,37.14,21900.0,27.7214,27.7663,27.7139,27.7588,21900.0
2010-03-10 11:05:00,37.15,37.19,37.15,37.16,18000.0,27.7663,27.7961,27.7663,27.7737,18000.0
2010-03-10 11:10:00,37.17,37.18,37.13,37.13,27400.0,27.7812,27.7887,27.7513,27.7513,27400.0
2010-03-10 11:15:00,37.13,37.16,37.09,37.16,32000.0,27.7513,27.7737,27.7214,27.7737,32000.0
2010-03-10 11:20:00,37.16,37.17,37.13,37.13,8500.0,27.7737,27.7812,27.7513,27.7513,8500.0
2010-03-10 11:25:00,37.13,37.17,37.11,37.14,37900.0,27.7513,27.7812,27.7364,27.7588,37900.0
2010-03-10 11:30:00,37.17,37.19,37.12,37.13,41200.0,27.7812,27.7961,27.7438,27.7513,41200.0
2010-03-10 11:35:00,37.12,37.19,37.12,37.15,28700.0,27.7438,27.7961,27.7438,27.7663,28700.0
2010-03-10 11:40:00,37.15,37.15,37.06,37.12,22800.0,27.7663,27.7663,27.699,27.7438,22800.0
2010-03-10 11:45:00,37.11,37.12,37.07,37.1,10800.0,27.7364,27.7438,27.7065,27.7289,10800.0
2010-03-10 11:50:00,37.1,37.18,37.09,37.17,12700.0,27.7289,27.7887,27.7214,27.7812,12700.0
2010-03-10 11:55:00,37.16,37.25,37.15,37.24,23000.0,27.7737,27.841,27.7663,27.8335,23000.0
2010-03-10 12:00:00,37.23,37.3,37.23,37.28,29600.0,27.826,27.8784,27.826,27.8634,29600.0
2010-03-10 12:05:00,37.27,37.3,37.18,37.18,41400.0,27.8559,27.8784,27.7887,27.7887,41400.0
2010-03-10 12:10:00,37.17,37.24,37.15,37.23,69100.0,27.7812,27.8335,27.7663,27.826,69100.0
2010-03-10 12:15:00,37.24,37.25,37.17,37.19,46300.0,27.8335,27.841,27.7812,27.7961,46300.0
2010-03-10 12:20:00,37.19,37.25,37.18,37.2,14700.0,27.7961,27.841,27.7887,27.8036,14700.0
2010-03-10 12:25:00,37.19,37.2,37.1,37.1,27700.0,27.7961,27.8036,27.7289,27.7289,27700.0
2010-03-10 12:30:00,37.1,37.13,37.01,37.09,46400.0,27.7289,27.7513,27.6616,27.7214,46400.0
2010-03-10 12:35:00,37.09,37.16,37.08,37.16,19800.0,27.7214,27.7737,27.7139,27.7737,19800.0
2010-03-10 12:40:00,37.16,37.16,37.11,37.11,8700.0,27.7737,27.7737,27.7364,27.7364,8700.0
2010-03-10 12:45:00,37.11,37.19,37.11,37.19,12100.0,27.7364,27.7961,27.7364,27.7961,12100.0
2010-03-10 12:50:00,37.19,37.19,37.16,37.18,9600.0,27.7961,27.7961,27.7737,27.7887,9600.0
2010-03-10 12:55:00,37.19,37.26,37.17,37.24,16200.0,27.7961,27.8485,27.7812,27.8335,16200.0
2010-03-10 13:00:00,37.25,37.25,37.16,37.18,16300.0,27.841,27.841,27.7737,27.7887,16300.0
2010-03-10 13:05:00,37.17,37.21,37.17,37.19,23000.0,27.7812,27.8111,27.7812,27.7961,23000.0
2010-03-10 13:10:00,37.19,37.2,37.12,37.2,13600.0,27.7961,27.8036,27.7438,27.8036,13600.0
2010-03-10 13:15:00,37.2,37.25,37.17,37.17,19300.0,27.8036,27.841,27.7812,27.7812,19300.0
2010-03-10 13:20:00,37.17,37.2,37.16,37.19,12200.0,27.7812,27.8036,27.7737,27.7961,12200.0
2010-03-10 13:25:00,37.2,37.2,37.11,37.11,18700.0,27.8036,27.8036,27.7364,27.7364,18700.0
2010-03-10 13:30:00,37.12,37.14,37.11,37.14,7000.0,27.7438,27.7588,27.7364,27.7588,7000.0
2010-03-10 13:35:00,37.16,37.17,37.14,37.17,11400.0,27.7737,27.7812,27.7588,27.7812,11400.0
2010-03-10 13:40:00,37.17,37.24,37.16,37.22,51100.0,27.7812,27.8335,27.7737,27.8186,51100.0
2010-03-10 13:45:00,37.22,37.26,37.21,37.23,22900.0,27.8186,27.8485,27.8111,27.826,22900.0
2010-03-10 13:50:00,37.23,37.23,37.15,37.16,11600.0,27.826,27.826,27.7663,27.7737,11600.0
2010-03-10 13:55:00,37.17,37.19,37.15,37.18,10500.0,27.7812,27.7961,27.7663,27.7887,10500.0
2010-03-10 14:00:00,37.17,37.17,37.13,37.14,20800.0,27.7812,27.7812,27.7513,27.7588,20800.0
2010-03-10 14:05:00,37.13,37.18,37.1,37.17,61100.0,27.7513,27.7887,27.7289,27.7812,61100.0
2010-03-10 14:10:00,37.16,37.23,37.16,37.18,10600.0,27.7737,27.826,27.7737,27.7887,10600.0
2010-03-10 14:15:00,37.19,37.28,37.18,37.25,16500.0,27.7961,27.8634,27.7887,27.841,16500.0
2010-03-10 14:20:00,37.25,37.27,37.22,37.27,7900.0,27.841,27.8559,27.8186,27.8559,7900.0
2010-03-10 14:25:00,37.27,37.32,37.27,37.31,15700.0,27.8559,27.8933,27.8559,27.8858,15700.0
2010-03-10 14:30:00,37.32,37.33,37.3,37.33,15300.0,27.8933,27.9008,27.8784,27.9008,15300.0
2010-03-10 14:35:00,37.33,37.33,37.24,37.27,48700.0,27.9008,27.9008,27.8335,27.8559,48700.0
2010-03-10 14:40:00,37.27,37.29,37.25,37.25,25400.0,27.8559,27.8709,27.841,27.841,25400.0
2010-03-10 14:45:00,37.26,37.32,37.25,37.28,37800.0,27.8485,27.8933,27.841,27.8634,37800.0
2010-03-10 14:50:00,37.27,37.3,37.22,37.28,57400.0,27.8559,27.8784,27.8186,27.8634,57400.0
2010-03-10 14:55:00,37.27,37.3,37.2,37.21,25900.0,27.8559,27.8784,27.8036,27.8111,25900.0
2010-03-10 15:00:00,37.21,37.27,37.21,37.23,16800.0,27.8111,27.8559,27.8111,27.826,16800.0
2010-03-10 15:05:00,37.23,37.3,37.17,37.3,29800.0,27.826,27.8784,27.7812,27.8784,29800.0
2010-03-10 15:10:00,37.29,37.34,37.27,37.32,36200.0,27.8709,27.9083,27.8559,27.8933,36200.0
2010-03-10 15:15:00,37.32,37.36,37.3,37.3,27500.0,27.8933,27.9232,27.8784,27.8784,27500.0
2010-03-10 15:20:00,37.3,37.31,37.24,37.25,24700.0,27.8784,27.8858,27.8335,27.841,24700.0
2010-03-10 15:25:00,37.25,37.28,37.15,37.15,50300.0,27.841,27.8634,27.7663,27.7663,50300.0
2010-03-10 15:30:00,37.14,37.19,37.1,37.17,65500.0,27.7588,27.7961,27.7289,27.7812,65500.0
2010-03-10 15:35:00,37.16,37.17,37.11,37.16,55300.0,27.7737,27.7812,27.7364,27.7737,55300.0
2010-03-10 15:40:00,37.16,37.2,37.12,37.13,36400.0,27.7737,27.8036,27.7438,27.7513,36400.0
2010-03-10 15:45:00,37.13,37.18,37.13,37.18,72500.0,27.7513,27.7887,27.7513,27.7887,72500.0
2010-03-10 15:50:00,37.18,37.22,37.18,37.21,45900.0,27.7887,27.8186,27.7887,27.8111,45900.0
2010-03-10 15:55:00,37.21,37.25,37.17,37.19,163800.0,27.8111,27.841,27.7812,27.7961,163800.0
2010-03-11 09:30:00,36.95,36.99,36.81,36.82,42900.0,27.6168,27.6467,27.5121,27.5196,42900.0
2010-03-11 09:35:00,36.83,36.88,36.78,36.79,39000.0,27.5271,27.5645,27.4897,27.4972,39000.0
2010-03-11 09:40:00,36.78,36.83,36.77,36.81,27700.0,27.4897,27.5271,27.4822,27.5121,27700.0
2010-03-11 09:45:00,36.81,36.86,36.76,36.76,22100.0,27.5121,27.5495,27.4748,27.4748,22100.0
2010-03-11 09:50:00,36.75,36.86,36.7,36.86,38700.0,27.4673,27.5495,27.4299,27.5495,38700.0
2010-03-11 09:55:00,36.86,36.87,36.83,36.83,46200.0,27.5495,27.557,27.5271,27.5271,46200.0
2010-03-11 10:00:00,36.85,36.98,36.85,36.97,31000.0,27.542,27.6392,27.542,27.6317,31000.0
2010-03-11 10:05:00,36.97,37.02,36.92,36.95,19500.0,27.6317,27.6691,27.5943,27.6168,19500.0
2010-03-11 10:10:00,36.96,36.98,36.85,36.89,19200.0,27.6242,27.6392,27.542,27.5719,19200.0
2010-03-11 10:15:00,36.89,36.97,36.88,36.96,19100.0,27.5719,27.6317,27.5645,27.6242,19100.0
2010-03-11 10:20:00,36.96,37.0,36.94,36.96,27000.0,27.6242,27.6541,27.6093,27.6242,27000.0
2010-03-11 10:25:00,36.97,37.11,36.97,37.09,43600.0,27.6317,27.7364,27.6317,27.7214,43600.0
2010-03-11 10:30:00,37.09,37.12,37.04,37.04,12400.0,27.7214,27.7438,27.684,27.684,12400.0
2010-03-11 10:35:00,37.05,37.07,37.03,37.07,10600.0,27.6915,27.7065,27.6766,27.7065,10600.0
2010-03-11 10:40:00,37.07,37.11,37.07,37.1,7000.0,27.7065,27.7364,27.7065,27.7289,7000.0
2010-03-11 10:45:00,37.1,37.14,37.1,37.14,13800.0,27.7289,27.7588,27.7289,27.7588,13800.0
2010-03-11 10:50:00,37.14,37.22,37.13,37.21,22400.0,27.7588,27.8186,27.7513,27.8111,22400.0
2010-03-11 10:55:00,37.21,37.22,37.14,37.17,23200.0,27.8111,27.8186,27.7588,27.7812,23200.0
2010-03-11 11:00:00,37.16,37.2,37.12,37.13,25200.0,27.7737,27.8036,27.7438,27.7513,25200.0
2010-03-11 11:05:00,37.14,37.17,37.13,37.17,16400.0,27.7588,27.7812,27.7513,27.7812,16400.0
2010-03-11 11:10:00,37.16,37.21,37.14,37.19,23400.0,27.7737,27.8111,27.7588,27.7961,23400.0
2010-03-11 11:15:00,37.19,37.2,37.15,37.19,8000.0,27.7961,27.8036,27.7663,27.7961,8000.0
2010-03-11 11:20:00,37.18,37.22,37.16,37.19,15300.0,27.7887,27.8186,27.7737,27.7961,15300.0
2010-03-11 11:25:00,37.19,37.19,37.16,37.17,10900.0,27.7961,27.7961,27.7737,27.7812,10900.0
2010-03-11 11:30:00,37.16,37.17,37.14,37.14,19600.0,27.7737,27.7812,27.7588,27.7588,19600.0
2010-03-11 11:35:00,37.14,37.15,37.05,37.07,15500.0,27.7588,27.7663,27.6915,27.7065,15500.0
2010-03-11 11:40:00,37.05,37.05,36.99,37.0,54400.0,27.6915,27.6915,27.6467,27.6541,54400.0
2010-03-11 11:45:00,37.0,37.05,36.99,37.02,21300.0,27.6541,27.6915,27.6467,27.6691,21300.0
2010-03-11 11:50:00,37.01,37.01,36.99,37.01,19300.0,27.6616,27.6616,27.6467,27.6616,19300.0
2010-03-11 11:55:00,37.01,37.02,36.97,36.99,47800.0,27.6616,27.6691,27.6317,27.6467,47800.0
2010-03-11 12:00:00,36.98,36.99,36.95,36.97,22500.0,27.6392,27.6467,27.6168,27.6317,22500.0
2010-03-11 12:05:00,36.98,36.98,36.86,36.9,75600.0,27.6392,27.6392,27.5495,27.5794,75600.0
2010-03-11 12:10:00,36.91,36.91,36.85,36.88,70600.0,27.5869,27.5869,27.542,27.5645,70600.0
2010-03-11 12:15:00,36.89,36.9,36.85,36.88,49100.0,27.5719,27.5794,27.542,27.5645,49100.0
2010-03-11 12:20:00,36.88,36.91,36.87,36.88,16500.0,27.5645,27.5869,27.557,27.5645,16500.0
2010-03-11 12:25:00,36.88,36.91,36.88,36.89,12800.0,27.5645,27.5869,27.5645,27.5719,12800.0
2010-03-11 12:30:00,36.9,36.93,36.88,36.9,11500.0,27.5794,27.6018,27.5645,27.5794,11500.0
2010-03-11 12:35:00,36.9,36.95,36.9,36.93,3500.0,27.5794,27.6168,27.5794,27.6018,3500.0
2010-03-11 12:40:00,36.93,36.93,36.91,36.92,10700.0,27.6018,27.6018,27.5869,27.5943,10700.0
2010-03-11 12:45:00,36.94,36.97,36.94,36.95,8800.0,27.6093,27.6317,27.6093,27.6168,8800.0
2010-03-11 12:50:00,36.94,36.99,36.94,36.99,6400.0,27.6093,27.6467,27.6093,27.6467,6400.0
2010-03-11 12:55:00,36.99,37.02,36.96,37.0,19500.0,27.6467,27.6691,27.6242,27.6541,19500.0
2010-03-11 13:00:00,37.01,37.02,36.99,37.02,10500.0,27.6616,27.6691,27.6467,27.6691,10500.0
2010-03-11 13:05:00,37.01,37.03,37.0,37.02,5900.0,27.6616,27.6766,27.6541,27.6691,5900.0
2010-03-11 13:10:00,37.02,37.03,37.0,37.01,11600.0,27.6691,27.6766,27.6541,27.6616,11600.0
2010-03-11 13:15:00,37.02,37.02,36.99,36.99,17200.0,27.6691,27.6691,27.6467,27.6467,17200.0
2010-03-11 13:20:00,36.99,37.0,36.98,36.98,3900.0,27.6467,27.6541,27.6392,27.6392,3900.0
2010-03-11 13:25:00,36.97,37.01,36.96,37.0,16600.0,27.6317,27.6616,27.6242,27.6541,16600.0
2010-03-11 13:30:00,36.99,37.0,36.98,36.99,5500.0,27.6467,27.6541,27.6392,27.6467,5500.0
2010-03-11 13:35:00,36.98,37.02,36.98,37.0,17500.0,27.6392,27.6691,27.6392,27.6541,17500.0
2010-03-11 13:40:00,37.0,37.01,36.99,37.0,12400.0,27.6541,27.6616,27.6467,27.6541,12400.0
2010-03-11 13:45:00,37.0,37.01,36.98,36.98,12000.0,27.6541,27.6616,27.6392,27.6392,12000.0
2010-03-11 13:50:00,36.98,36.99,36.96,36.98,10900.0,27.6392,27.6467,27.6242,27.6392,10900.0
2010-03-11 13:55:00,36.98,36.98,36.96,36.97,6700.0,27.6392,27.6392,27.6242,27.6317,6700.0
2010-03-11 14:00:00,36.96,36.96,36.95,36.95,5100.0,27.6242,27.6242,27.6168,27.6168,5100.0
2010-03-11 14:05:00,36.95,37.0,36.95,36.97,27000.0,27.6168,27.6541,27.6168,27.6317,27000.0
2010-03-11 14:10:00,36.97,37.01,36.96,37.0,14500.0,27.6317,27.6616,27.6242,27.6541,14500.0
2010-03-11 14:15:00,37.0,37.0,36.96,36.97,19800.0,27.6541,27.6541,27.6242,27.6317,19800.0
2010-03-11 14:20:00,36.98,36.98,36.97,36.97,9800.0,27.6392,27.6392,27.6317,27.6317,9800.0
2010-03-11 14:25:00,36.98,37.01,36.97,37.0,102200.0,27.6392,27.6616,27.6317,27.6541,102200.0
2010-03-11 14:30:00,37.0,37.01,36.99,37.0,96800.0,27.6541,27.6616,27.6467,27.6541,96800.0
2010-03-11 14:35:00,37.0,37.06,37.0,37.05,18600.0,27.6541,27.699,27.6541,27.6915,18600.0
2010-03-11 14:40:00,37.05,37.05,37.03,37.03,10200.0,27.6915,27.6915,27.6766,27.6766,10200.0
2010-03-11 14:45:00,37.02,37.04,37.01,37.01,20900.0,27.6691,27.684,27.6616,27.6616,20900.0
2010-03-11 14:50:00,37.02,37.02,37.0,37.01,12600.0,27.6691,27.6691,27.6541,27.6616,12600.0
2010-03-11 14:55:00,37.02,37.06,37.01,37.04,17100.0,27.6691,27.699,27.6616,27.684,17100.0
2010-03-11 15:00:00,37.04,37.08,37.03,37.06,24600.0,27.684,27.7139,27.6766,27.699,24600.0
2010-03-11 15:05:00,37.06,37.12,37.06,37.09,56600.0,27.699,27.7438,27.699,27.7214,56600.0
2010-03-11 15:10:00,37.09,37.12,37.08,37.1,29600.0,27.7214,27.7438,27.7139,27.7289,29600.0
2010-03-11 15:15:00,37.1,37.16,37.09,37.09,22000.0,27.7289,27.7737,27.7214,27.7214,22000.0
2010-03-11 15:20:00,37.1,37.11,37.08,37.1,23800.0,27.7289,27.7364,27.7139,27.7289,23800.0
2010-03-11 15:25:00,37.1,37.13,37.08,37.12,18100.0,27.7289,27.7513,27.7139,27.7438,18100.0
2010-03-11 15:30:00,37.11,37.14,37.1,37.13,18600.0,27.7364,27.7588,27.7289,27.7513,18600.0
2010-03-11 15:35:00,37.13,37.15,37.1,37.15,34900.0,27.7513,27.7663,27.7289,27.7663,34900.0
2010-03-11 15:40:00,37.15,37.21,37.14,37.21,29200.0,27.7663,27.8111,27.7588,27.8111,29200.0
2010-03-11 15:45:00,37.21,37.25,37.21,37.25,67100.0,27.8111,27.841,27.8111,27.841,67100.0
2010-03-11 15:50:00,37.25,37.27,37.24,37.25,65500.0,27.841,27.8559,27.8335,27.841,65500.0
2010-03-11 15:55:00,37.25,37.27,37.22,37.25,211900.0,27.841,27.8559,27.8186,27.841,211900.0
2010-03-12 09:30:00,37.45,37.45,37.25,37.3,33100.0,27.9905,27.9905,27.841,27.8784,33100.0
2010-03-12 09:35:00,37.27,37.41,37.25,37.4,21800.0,27.8559,27.9606,27.841,27.9531,21800.0
2010-03-12 09:40:00,37.37,37.43,37.28,37.41,25700.0,27.9307,27.9755,27.8634,27.9606,25700.0
2010-03-12 09:45:00,37.42,37.44,37.37,37.39,30300.0,27.9681,27.983,27.9307,27.9456,30300.0
2010-03-12 09:50:00,37.39,37.44,37.36,37.36,32400.0,27.9456,27.983,27.9232,27.9232,32400.0
2010-03-12 09:55:00,37.37,37.38,37.21,37.27,48800.0,27.9307,27.9382,27.8111,27.8559,48800.0
2010-03-12 10:00:00,37.26,37.26,37.06,37.15,30900.0,27.8485,27.8485,27.699,27.7663,30900.0
2010-03-12 10:05:00,37.14,37.16,37.07,37.13,29400.0,27.7588,27.7737,27.7065,27.7513,29400.0
2010-03-12 10:10:00,37.13,37.15,37.07,37.09,30600.0,27.7513,27.7663,27.7065,27.7214,30600.0
2010-03-12 10:15:00,37.09,37.12,37.06,37.1,22700.0,27.7214,27.7438,27.699,27.7289,22700.0
2010-03-12 10:20:00,37.09,37.21,37.04,37.2,34500.0,27.7214,27.8111,27.684,27.8036,34500.0
2010-03-12 10:25:00,37.21,37.21,37.16,37.18,29900.0,27.8111,27.8111,27.7737,27.7887,29900.0
2010-03-12 10:30:00,37.18,37.2,37.13,37.15,24100.0,27.7887,27.8036,27.7513,27.7663,24100.0
2010-03-12 10:35:00,37.15,37.2,37.13,37.19,36600.0,27.7663,27.8036,27.7513,27.7961,36600.0
2010-03-12 10:40:00,37.19,37.21,37.15,37.16,20500.0,27.7961,27.8111,27.7663,27.7737,20500.0
2010-03-12 10:45:00,37.15,37.15,37.09,37.12,15400.0,27.7663,27.7663,27.7214,27.7438,15400.0
2010-03-12 10:50:00,37.11,37.17,37.11,37.16,15500.0,27.7364,27.7812,27.7364,27.7737,15500.0
2010-03-12 10:55:00,37.17,37.29,37.17,37.26,50500.0,27.7812,27.8709,27.7812,27.8485,50500.0
2010-03-12 11:00:00,37.27,37.27,37.22,37.23,25400.0,27.8559,27.8559,27.8186,27.826,25400.0
2010-03-12 11:05:00,37.23,37.34,37.22,37.31,26700.0,27.826,27.9083,27.8186,27.8858,26700.0
2010-03-12 11:10:00,37.3,37.35,37.28,37.35,28300.0,27.8784,27.9157,27.8634,27.9157,28300.0
2010-03-12 11:15:00,37.35,37.42,37.35,37.41,55800.0,27.9157,27.9681,27.9157,27.9606,55800.0
2010-03-12 11:20:00,37.42,37.46,37.41,37.41,19500.0,27.9681,27.9979,27.9606,27.9606,19500.0
2010-03-12 11:25:00,37.41,37.41,37.38,37.39,51400.0,27.9606,27.9606,27.9382,27.9456,51400.0
2010-03-12 11:30:00,37.39,37.42,37.39,37.4,18900.0,27.9456,27.9681,27.9456,27.9531,18900.0
2010-03-12 11:35:00,37.4,37.45,37.39,37.44,28800.0,27.9531,27.9905,27.9456,27.983,28800.0
2010-03-12 11:40:00,37.44,37.44,37.4,37.4,20100.0,27.983,27.983,27.9531,27.9531,20100.0
2010-03-12 11:45:00,37.4,37.43,37.4,37.42,25900.0,27.9531,27.9755,27.9531,27.9681,25900.0
2010-03-12 11:50:00,37.42,37.42,37.36,37.36,21300.0,27.9681,27.9681,27.9232,27.9232,21300.0
2010-03-12 11:55:00,37.36,37.45,37.35,37.42,38300.0,27.9232,27.9905,27.9157,27.9681,38300.0
2010-03-12 12:00:00,37.42,37.46,37.41,37.46,28300.0,27.9681,27.9979,27.9606,27.9979,28300.0
2010-03-12 12:05:00,37.45,37.46,37.44,37.44,14700.0,27.9905,27.9979,27.983,27.983,14700.0
2010-03-12 12:10:00,37.45,37.53,37.44,37.53,33700.0,27.9905,28.0503,27.983,28.0503,33700.0
2010-03-12 12:15:00,37.52,37.53,37.5,37.51,24900.0,28.0428,28.0503,28.0278,28.0353,24900.0
2010-03-12 12:20:00,37.5,37.51,37.46,37.47,23800.0,28.0278,28.0353,27.9979,28.0054,23800.0
2010-03-12 12:25:00,37.46,37.49,37.46,37.49,14100.0,27.9979,28.0204,27.9979,28.0204,14100.0
2010-03-12 12:30:00,37.49,37.49,37.46,37.46,23700.0,28.0204,28.0204,27.9979,27.9979,23700.0
2010-03-12 12:35:00,37.46,37.5,37.45,37.48,31700.0,27.9979,28.0278,27.9905,28.0129,31700.0
2010-03-12 12:40:00,37.47,37.5,37.47,37.49,13300.0,28.0054,28.0278,28.0054,28.0204,13300.0
2010-03-12 12:45:00,37.49,37.51,37.46,37.51,47500.0,28.0204,28.0353,27.9979,28.0353,47500.0
2010-03-12 12:50:00,37.51,37.55,37.49,37.53,18200.0,28.0353,28.0652,28.0204,28.0503,18200.0
2010-03-12 12:55:00,37.53,37.58,37.52,37.55,35500.0,28.0503,28.0876,28.0428,28.0652,35500.0
2010-03-12 13:00:00,37.55,37.56,37.5,37.51,8800.0,28.0652,28.0727,28.0278,28.0353,8800.0
2010-03-12 13:05:00,37.51,37.52,37.5,37.51,5700.0,28.0353,28.0428,28.0278,28.0353,5700.0
2010-03-12 13:10:00,37.52,37.56,37.51,37.54,16400.0,28.0428,28.0727,28.0353,28.0577,16400.0
2010-03-12 13:15:00,37.53,37.58,37.53,37.55,13600.0,28.0503,28.0876,28.0503,28.0652,13600.0
2010-03-12 13:20:00,37.54,37.57,37.54,37.55,9200.0,28.0577,28.0802,28.0577,28.0652,9200.0
2010-03-12 13:25:00,37.55,37.59,37.52,37.59,34600.0,28.0652,28.0951,28.0428,28.0951,34600.0
2010-03-12 13:30:00,37.59,37.59,37.57,37.59,14100.0,28.0951,28.0951,28.0802,28.0951,14100.0
2010-03-12 13:35:00,37.58,37.59,37.56,37.57,14200.0,28.0876,28.0951,28.0727,28.0802,14200.0
2010-03-12 13:40:00,37.56,37.59,37.55,37.58,23000.0,28.0727,28.0951,28.0652,28.0876,23000.0
2010-03-12 13:45:00,37.57,37.58,37.55,37.56,10400.0,28.0802,28.0876,28.0652,28.0727,10400.0
2010-03-12 13:50:00,37.55,37.6,37.55,37.56,28100.0,28.0652,28.1026,28.0652,28.0727,28100.0
2010-03-12 13:55:00,37.55,37.55,37.53,37.55,16000.0,28.0652,28.0652,28.0503,28.0652,16000.0
2010-03-12 14:00:00,37.54,37.56,37.54,37.56,13800.0,28.0577,28.0727,28.0577,28.0727,13800.0
2010-03-12 14:05:00,37.55,37.57,37.55,37.56,12200.0,28.0652,28.0802,28.0652,28.0727,12200.0
2010-03-12 14:10:00,37.55,37.56,37.52,37.52,17700.0,28.0652,28.0727,28.0428,28.0428,17700.0
2010-03-12 14:15:00,37.52,37.54,37.51,37.53,17700.0,28.0428,28.0577,28.0353,28.0503,17700.0
2010-03-12 14:20:00,37.54,37.54,37.52,37.52,17500.0,28.0577,28.0577,28.0428,28.0428,17500.0
2010-03-12 14:25:00,37.52,37.53,37.5,37.5,16100.0,28.0428,28.0503,28.0278,28.0278,16100.0
2010-03-12 14:30:00,37.5,37.52,37.5,37.51,23600.0,28.0278,28.0428,28.0278,28.0353,23600.0
2010-03-12 14:35:00,37.5,37.56,37.5,37.51,27700.0,28.0278,28.0727,28.0278,28.0353,27700.0
2010-03-12 14:40:00,37.51,37.53,37.5,37.51,26500.0,28.0353,28.0503,28.0278,28.0353,26500.0
2010-03-12 14:45:00,37.5,37.56,37.5,37.56,17300.0,28.0278,28.0727,28.0278,28.0727,17300.0
2010-03-12 14:50:00,37.56,37.57,37.55,37.56,22100.0,28.0727,28.0802,28.0652,28.0727,22100.0
2010-03-12 14:55:00,37.57,37.58,37.56,37.57,26100.0,28.0802,28.0876,28.0727,28.0802,26100.0
2010-03-12 15:00:00,37.58,37.58,37.55,37.56,23200.0,28.0876,28.0876,28.0652,28.0727,23200.0
2010-03-12 15:05:00,37.55,37.56,37.55,37.55,15600.0,28.0652,28.0727,28.0652,28.0652,15600.0
2010-03-12 15:10:00,37.56,37.56,37.55,37.55,33800.0,28.0727,28.0727,28.0652,28.0652,33800.0
2010-03-12 15:15:00,37.55,37.56,37.52,37.54,62000.0,28.0652,28.0727,28.0428,28.0577,62000.0
2010-03-12 15:20:00,37.54,37.57,37.52,37.57,62100.0,28.0577,28.0802,28.0428,28.0802,62100.0
2010-03-12 15:25:00,37.57,37.57,37.52,37.52,37300.0,28.0802,28.0802,28.0428,28.0428,37300.0
2010-03-12 15:30:00,37.52,37.55,37.52,37.52,164700.0,28.0428,28.0652,28.0428,28.0428,164700.0
2010-03-12 15:35:00,37.53,37.53,37.47,37.48,27500.0,28.0503,28.0503,28.0054,28.0129,27500.0
2010-03-12 15:40:00,37.47,37.51,37.46,37.51,52800.0,28.0054,28.0353,27.9979,28.0353,52800.0
2010-03-12 15:45:00,37.5,37.51,37.49,37.5,48600.0,28.0278,28.0353,28.0204,28.0278,48600.0
2010-03-12 15:50:00,37.49,37.52,37.49,37.51,64600.0,28.0204,28.0428,28.0204,28.0353,64600.0
2010-03-12 15:55:00,37.52,37.52,37.49,37.5,130200.0,28.0428,28.0428,28.0204,28.0278,130200.0
2010-03-15 09:30:00,37.1,37.2,36.97,36.98,78900.0,27.7289,27.8036,27.6317,27.6392,78900.0
2010-03-15 09:35:00,36.99,37.08,36.99,37.05,40000.0,27.6467,27.7139,27.6467,27.6915,40000.0
2010-03-15 09:40:00,37.05,37.09,37.0,37.09,19600.0,27.6915,27.7214,27.6541,27.7214,19600.0
2010-03-15 09:45:00,37.09,37.16,37.08,37.15,37300.0,27.7214,27.7737,27.7139,27.7663,37300.0
2010-03-15 09:50:00,37.15,37.16,37.08,37.08,20800.0,27.7663,27.7737,27.7139,27.7139,20800.0
2010-03-15 09:55:00,37.09,37.12,36.99,37.0,26400.0,27.7214,27.7438,27.6467,27.6541,26400.0
2010-03-15 10:00:00,37.0,37.01,36.91,36.94,38900.0,27.6541,27.6616,27.5869,27.6093,38900.0
2010-03-15 10:05:00,36.94,36.98,36.9,36.98,31900.0,27.6093,27.6392,27.5794,27.6392,31900.0
2010-03-15 10:10:00,36.97,37.04,36.97,37.03,48100.0,27.6317,27.684,27.6317,27.6766,48100.0
2010-03-15 10:15:00,37.03,37.07,37.01,37.05,28000.0,27.6766,27.7065,27.6616,27.6915,28000.0
2010-03-15 10:20:00,37.04,37.1,37.04,37.05,20500.0,27.684,27.7289,27.684,27.6915,20500.0
2010-03-15 10:25:00,37.06,37.09,37.02,37.05,14300.0,27.699,27.7214,27.6691,27.6915,14300.0
2010-03-15 10:30:00,37.05,37.1,37.02,37.1,17500.0,27.6915,27.7289,27.6691,27.7289,17500.0
2010-03-15 10:35:00,37.09,37.1,37.06,37.08,21500.0,27.7214,27.7289,27.699,27.7139,21500.0
2010-03-15 10:40:00,37.08,37.1,37.05,37.05,15400.0,27.7139,27.7289,27.6915,27.6915,15400.0
2010-03-15 10:45:00,37.04,37.05,37.01,37.01,14600.0,27.684,27.6915,27.6616,27.6616,14600.0
2010-03-15 10:50:00,37.02,37.03,37.0,37.01,19700.0,27.6691,27.6766,27.6541,27.6616,19700.0
2010-03-15 10:55:00,37.02,37.03,37.0,37.02,45400.0,27.6691,27.6766,27.6541,27.6691,45400.0
2010-03-15 11:00:00,37.02,37.07,36.99,36.99,67900.0,27.6691,27.7065,27.6467,27.6467,67900.0
2010-03-15 11:05:00,36.99,37.01,36.92,36.96,16300.0,27.6467,27.6616,27.5943,27.6242,16300.0
2010-03-15 11:10:00,36.96,36.99,36.92,36.94,17300.0,27.6242,27.6467,27.5943,27.6093,17300.0
2010-03-15 11:15:00,36.94,36.94,36.88,36.91,20100.0,27.6093,27.6093,27.5645,27.5869,20100.0
2010-03-15 11:20:00,36.9,36.9,36.84,36.84,25400.0,27.5794,27.5794,27.5346,27.5346,25400.0
2010-03-15 11:25:00,36.85,36.88,36.82,36.88,30500.0,27.542,27.5645,27.5196,27.5645,30500.0
2010-03-15 11:30:00,36.87,36.94,36.85,36.94,23700.0,27.557,27.6093,27.542,27.6093,23700.0
2010-03-15 11:35:00,36.94,36.94,36.86,36.89,21000.0,27.6093,27.6093,27.5495,27.5719,21000.0
2010-03-15 11:40:00,36.89,36.92,36.87,36.88,16600.0,27.5719,27.5943,27.557,27.5645,16600.0
2010-03-15 11:45:00,36.88,36.89,36.87,36.88,12200.0,27.5645,27.5719,27.557,27.5645,12200.0
2010-03-15 11:50:00,36.88,36.89,36.84,36.89,22000.0,27.5645,27.5719,27.5346,27.5719,22000.0
2010-03-15 11:55:00,36.89,36.92,36.88,36.91,12000.0,27.5719,27.5943,27.5645,27.5869,12000.0
2010-03-15 12:00:00,36.9,36.9,36.87,36.88,13000.0,27.5794,27.5794,27.557,27.5645,13000.0
2010-03-15 12:05:00,36.88,36.92,36.87,36.92,12800.0,27.5645,27.5943,27.557,27.5943,12800.0
2010-03-15 12:10:00,36.92,36.92,36.88,36.9,8500.0,27.5943,27.5943,27.5645,27.5794,8500.0
2010-03-15 12:15:00,36.9,36.94,36.9,36.91,14900.0,27.5794,27.6093,27.5794,27.5869,14900.0
2010-03-15 12:20:00,36.91,36.94,36.91,36.94,13700.0,27.5869,27.6093,27.5869,27.6093,13700.0
2010-03-15 12:25:00,36.93,36.96,36.91,36.92,31600.0,27.6018,27.6242,27.5869,27.5943,31600.0
2010-03-15 12:30:00,36.92,36.97,36.9,36.96,12400.0,27.5943,27.6317,27.5794,27.6242,12400.0
2010-03-15 12:35:00,36.97,37.03,36.97,37.01,17000.0,27.6317,27.6766,27.6317,27.6616,17000.0
2010-03-15 12:40:00,37.01,37.04,37.01,37.02,11700.0,27.6616,27.684,27.6616,27.6691,11700.0
2010-03-15 12:45:00,37.01,37.06,37.01,37.06,121200.0,27.6616,27.699,27.6616,27.699,121200.0
2010-03-15 12:50:00,37.06,37.07,37.04,37.06,73300.0,27.699,27.7065,27.684,27.699,73300.0
2010-03-15 12:55:00,37.07,37.08,36.96,36.97,58700.0,27.7065,27.7139,27.6242,27.6317,58700.0
2010-03-15 13:00:00,36.96,36.99,36.94,36.98,24700.0,27.6242,27.6467,27.6093,27.6392,24700.0
2010-03-15 13:05:00,36.99,37.0,36.93,36.96,24600.0,27.6467,27.6541,27.6018,27.6242,24600.0
2010-03-15 13:10:00,36.97,36.98,36.96,36.98,15300.0,27.6317,27.6392,27.6242,27.6392,15300.0
2010-03-15 13:15:00,36.97,36.98,36.96,36.97,8800.0,27.6317,27.6392,27.6242,27.6317,8800.0
2010-03-15 13:20:00,36.98,36.98,36.89,36.91,55300.0,27.6392,27.6392,27.5719,27.5869,55300.0
2010-03-15 13:25:00,36.91,36.91,36.87,36.89,19400.0,27.5869,27.5869,27.557,27.5719,19400.0
2010-03-15 13:30:00,36.9,36.97,36.9,36.96,20800.0,27.5794,27.6317,27.5794,27.6242,20800.0
2010-03-15 13:35:00,36.97,37.01,36.97,36.99,48300.0,27.6317,27.6616,27.6317,27.6467,48300.0
2010-03-15 13:40:00,36.98,37.0,36.98,36.99,18600.0,27.6392,27.6541,27.6392,27.6467,18600.0
2010-03-15 13:45:00,36.99,37.0,36.98,36.99,10500.0,27.6467,27.6541,27.6392,27.6467,10500.0
2010-03-15 13:50:00,37.0,37.04,36.99,37.04,21500.0,27.6541,27.684,27.6467,27.684,21500.0
2010-03-15 13:55:00,37.04,37.09,37.04,37.08,66200.0,27.684,27.7214,27.684,27.7139,66200.0
2010-03-15 14:00:00,37.08,37.08,37.05,37.07,21700.0,27.7139,27.7139,27.6915,27.7065,21700.0
2010-03-15 14:05:00,37.07,37.07,37.04,37.05,21300.0,27.7065,27.7065,27.684,27.6915,21300.0
2010-03-15 14:10:00,37.05,37.06,37.0,37.01,13000.0,27.6915,27.699,27.6541,27.6616,13000.0
2010-03-15 14:15:00,37.0,37.01,37.0,37.0,11600.0,27.6541,27.6616,27.6541,27.6541,11600.0
2010-03-15 14:20:00,37.0,37.03,36.98,37.03,21300.0,27.6541,27.6766,27.6392,27.6766,21300.0
2010-03-15 14:25:00,37.02,37.05,37.02,37.04,6600.0,27.6691,27.6915,27.6691,27.684,6600.0
2010-03-15 14:30:00,37.04,37.04,37.01,37.01,11700.0,27.684,27.684,27.6616,27.6616,11700.0
2010-03-15 14:35:00,37.02,37.03,36.99,37.0,44700.0,27.6691,27.6766,27.6467,27.6541,44700.0
2010-03-15 14:40:00,37.01,37.01,36.97,36.98,31200.0,27.6616,27.6616,27.6317,27.6392,31200.0
2010-03-15 14:45:00,36.98,36.99,36.92,36.95,80700.0,27.6392,27.6467,27.5943,27.6168,80700.0
2010-03-15 14:50:00,36.96,36.96,36.91,36.93,79900.0,27.6242,27.6242,27.5869,27.6018,79900.0
2010-03-15 14:55:00,36.92,36.93,36.89,36.92,40100.0,27.5943,27.6018,27.5719,27.5943,40100.0
2010-03-15 15:00:00,36.92,36.99,36.91,36.99,66900.0,27.5943,27.6467,27.5869,27.6467,66900.0
2010-03-15 15:05:00,36.98,36.99,36.93,36.94,32400.0,27.6392,27.6467,27.6018,27.6093,32400.0
2010-03-15 15:10:00,36.94,37.0,36.94,37.0,54900.0,27.6093,27.6541,27.6093,27.6541,54900.0
2010-03-15 15:15:00,36.99,37.03,36.99,37.02,131900.0,27.6467,27.6766,27.6467,27.6691,131900.0
2010-03-15 15:20:00,37.02,37.03,36.95,36.99,63300.0,27.6691,27.6766,27.6168,27.6467,63300.0
2010-03-15 15:25:00,36.99,37.02,36.98,36.99,59500.0,27.6467,27.6691,27.6392,27.6467,59500.0
2010-03-15 15:30:00,36.99,37.04,36.99,37.04,59500.0,27.6467,27.684,27.6467,27.684,59500.0
2010-03-15 15:35:00,37.03,37.05,37.03,37.04,56500.0,27.6766,27.6915,27.6766,27.684,56500.0
2010-03-15 15:40:00,37.05,37.07,37.01,37.02,148700.0,27.6915,27.7065,27.6616,27.6691,148700.0
2010-03-15 15:45:00,37.02,37.11,37.02,37.1,138000.0,27.6691,27.7364,27.6691,27.7289,138000.0
2010-03-15 15:50:00,37.09,37.11,37.08,37.1,77600.0,27.7214,27.7364,27.7139,27.7289,77600.0
2010-03-15 15:55:00,37.1,37.14,37.1,37.14,160400.0,27.7289,27.7588,27.7289,27.7588,160400.0
2010-03-16 09:30:00,37.15,37.23,37.01,37.04,46700.0,27.7663,27.826,27.6616,27.684,46700.0
2010-03-16 09:35:00,37.05,37.12,37.02,37.06,40500.0,27.6915,27.7438,27.6691,27.699,40500.0
2010-03-16 09:40:00,37.08,37.08,37.0,37.04,25400.0,27.7139,27.7139,27.6541,27.684,25400.0
2010-03-16 09:45:00,37.04,37.09,37.03,37.08,23000.0,27.684,27.7214,27.6766,27.7139,23000.0
2010-03-16 09:50:00,37.07,37.12,37.06,37.08,69300.0,27.7065,27.7438,27.699,27.7139,69300.0
2010-03-16 09:55:00,37.09,37.1,37.07,37.1,36300.0,27.7214,27.7289,27.7065,27.7289,36300.0
2010-03-16 10:00:00,37.1,37.1,37.09,37.1,20100.0,27.7289,27.7289,27.7214,27.7289,20100.0
2010-03-16 10:05:00,37.1,37.14,37.1,37.12,50800.0,27.7289,27.7588,27.7289,27.7438,50800.0
2010-03-16 10:10:00,37.12,37.15,37.11,37.14,32200.0,27.7438,27.7663,27.7364,27.7588,32200.0
2010-03-16 10:15:00,37.14,37.14,36.91,36.93,195100.0,27.7588,27.7588,27.5869,27.6018,195100.0
2010-03-16 10:20:00,36.93,36.99,36.89,36.99,65500.0,27.6018,27.6467,27.5719,27.6467,65500.0
2010-03-16 10:25:00,36.98,36.98,36.92,36.94,70400.0,27.6392,27.6392,27.5943,27.6093,70400.0
2010-03-16 10:30:00,36.94,37.0,36.91,36.92,53500.0,27.6093,27.6541,27.5869,27.5943,53500.0
2010-03-16 10:35:00,36.93,36.94,36.87,36.92,62700.0,27.6018,27.6093,27.557,27.5943,62700.0
2010-03-16 10:40:00,36.92,36.96,36.87,36.96,38900.0,27.5943,27.6242,27.557,27.6242,38900.0
2010-03-16 10:45:00,36.96,36.98,36.94,36.95,53900.0,27.6242,27.6392,27.6093,27.6168,53900.0
2010-03-16 10:50:00,36.94,36.99,36.94,36.95,20500.0,27.6093,27.6467,27.6093,27.6168,20500.0
2010-03-16 10:55:00,36.96,37.02,36.94,37.0,87500.0,27.6242,27.6691,27.6093,27.6541,87500.0
2010-03-16 11:00:00,37.0,37.03,36.98,36.99,105700.0,27.6541,27.6766,27.6392,27.6467,105700.0
2010-03-16 11:05:00,36.99,37.03,36.96,36.99,71700.0,27.6467,27.6766,27.6242,27.6467,71700.0
2010-03-16 11:10:00,36.98,37.02,36.96,36.97,23500.0,27.6392,27.6691,27.6242,27.6317,23500.0
2010-03-16 11:15:00,36.97,37.0,36.97,37.0,20900.0,27.6317,27.6541,27.6317,27.6541,20900.0
2010-03-16 11:20:00,37.0,37.01,36.96,37.01,67000.0,27.6541,27.6616,27.6242,27.6616,67000.0
2010-03-16 11:25:00,37.01,37.02,36.99,37.0,41100.0,27.6616,27.6691,27.6467,27.6541,41100.0
2010-03-16 11:30:00,37.01,37.07,36.99,37.06,143500.0,27.6616,27.7065,27.6467,27.699,143500.0
2010-03-16 11:35:00,37.05,37.08,37.03,37.07,52000.0,27.6915,27.7139,27.6766,27.7065,52000.0
2010-03-16 11:40:00,37.07,37.09,37.05,37.08,63900.0,27.7065,27.7214,27.6915,27.7139,63900.0
2010-03-16 11:45:00,37.08,37.12,37.04,37.04,50100.0,27.7139,27.7438,27.684,27.684,50100.0
2010-03-16 11:50:00,37.04,37.07,37.01,37.07,41700.0,27.684,27.7065,27.6616,27.7065,41700.0
2010-03-16 11:55:00,37.07,37.13,37.05,37.13,65100.0,27.7065,27.7513,27.6915,27.7513,65100.0
2010-03-16 12:00:00,37.13,37.13,37.05,37.1,44400.0,27.7513,27.7513,27.6915,27.7289,44400.0
2010-03-16 12:05:00,37.1,37.17,37.09,37.13,19800.0,27.7289,27.7812,27.7214,27.7513,19800.0
2010-03-16 12:10:00,37.14,37.15,37.11,37.12,19200.0,27.7588,27.7663,27.7364,27.7438,19200.0
2010-03-16 12:15:00,37.13,37.14,37.12,37.14,21700.0,27.7513,27.7588,27.7438,27.7588,21700.0
2010-03-16 12:20:00,37.14,37.15,37.11,37.11,23100.0,27.7588,27.7663,27.7364,27.7364,23100.0
2010-03-16 12:25:00,37.12,37.15,37.11,37.13,22400.0,27.7438,27.7663,27.7364,27.7513,22400.0
2010-03-16 12:30:00,37.12,37.18,37.11,37.11,24300.0,27.7438,27.7887,27.7364,27.7364,24300.0
2010-03-16 12:35:00,37.11,37.11,37.07,37.09,18300.0,27.7364,27.7364,27.7065,27.7214,18300.0
2010-03-16 12:40:00,37.09,37.1,37.07,37.08,16200.0,27.7214,27.7289,27.7065,27.7139,16200.0
2010-03-16 12:45:00,37.09,37.12,37.06,37.11,12900.0,27.7214,27.7438,27.699,27.7364,12900.0
2010-03-16 12:50:00,37.11,37.12,37.06,37.07,20200.0,27.7364,27.7438,27.699,27.7065,20200.0
2010-03-16 12:55:00,37.07,37.09,37.05,37.09,10000.0,27.7065,27.7214,27.6915,27.7214,10000.0
2010-03-16 13:00:00,37.09,37.1,37.06,37.06,9600.0,27.7214,27.7289,27.699,27.699,9600.0
2010-03-16 13:05:00,37.06,37.08,37.05,37.05,9000.0,27.699,27.7139,27.6915,27.6915,9000.0
2010-03-16 13:10:00,37.05,37.06,37.04,37.04,9600.0,27.6915,27.699,27.684,27.684,9600.0
2010-03-16 13:15:00,37.04,37.06,37.03,37.05,16100.0,27.684,27.699,27.6766,27.6915,16100.0
2010-03-16 13:20:00,37.06,37.1,37.05,37.1,15800.0,27.699,27.7289,27.6915,27.7289,15800.0
2010-03-16 13:25:00,37.09,37.1,37.06,37.07,10700.0,27.7214,27.7289,27.699,27.7065,10700.0
2010-03-16 13:30:00,37.06,37.07,37.04,37.04,7300.0,27.699,27.7065,27.684,27.684,7300.0
2010-03-16 13:35:00,37.04,37.04,37.0,37.0,13800.0,27.684,27.684,27.6541,27.6541,13800.0
2010-03-16 13:40:00,37.0,37.01,36.97,36.98,19000.0,27.6541,27.6616,27.6317,27.6392,19000.0
2010-03-16 13:45:00,36.97,36.99,36.92,36.92,32800.0,27.6317,27.6467,27.5943,27.5943,32800.0
2010-03-16 13:50:00,36.92,36.98,36.88,36.9,93200.0,27.5943,27.6392,27.5645,27.5794,93200.0
2010-03-16 13:55:00,36.9,36.94,36.9,36.9,18600.0,27.5794,27.6093,27.5794,27.5794,18600.0
2010-03-16 14:00:00,36.9,36.91,36.85,36.85,25200.0,27.5794,27.5869,27.542,27.542,25200.0
2010-03-16 14:05:00,36.85,36.86,36.85,36.85,56400.0,27.542,27.5495,27.542,27.542,56400.0
2010-03-16 14:10:00,36.86,36.9,36.85,36.9,61900.0,27.5495,27.5794,27.542,27.5794,61900.0
2010-03-16 14:15:00,36.9,36.91,36.82,36.89,100600.0,27.5794,27.5869,27.5196,27.5719,100600.0
2010-03-16 14:20:00,36.89,36.97,36.86,36.93,51700.0,27.5719,27.6317,27.5495,27.6018,51700.0
2010-03-16 14:25:00,36.93,36.99,36.9,36.94,26400.0,27.6018,27.6467,27.5794,27.6093,26400.0
2010-03-16 14:30:00,36.94,36.94,36.88,36.91,54600.0,27.6093,27.6093,27.5645,27.5869,54600.0
2010-03-16 14:35:00,36.91,36.92,36.8,36.85,34300.0,27.5869,27.5943,27.5047,27.542,34300.0
2010-03-16 14:40:00,36.84,36.88,36.79,36.8,34100.0,27.5346,27.5645,27.4972,27.5047,34100.0
2010-03-16 14:45:00,36.79,36.87,36.78,36.86,26600.0,27.4972,27.557,27.4897,27.5495,26600.0
2010-03-16 14:50:00,36.85,36.9,36.81,36.89,33500.0,27.542,27.5794,27.5121,27.5719,33500.0
2010-03-16 14:55:00,36.89,36.91,36.86,36.88,37700.0,27.5719,27.5869,27.5495,27.5645,37700.0
2010-03-16 15:00:00,36.89,36.92,36.88,36.88,49400.0,27.5719,27.5943,27.5645,27.5645,49400.0
2010-03-16 15:05:00,36.89,36.91,36.86,36.87,47500.0,27.5719,27.5869,27.5495,27.557,47500.0
2010-03-16 15:10:00,36.88,36.9,36.86,36.89,32000.0,27.5645,27.5794,27.5495,27.5719,32000.0
2010-03-16 15:15:00,36.9,36.94,36.87,36.88,78500.0,27.5794,27.6093,27.557,27.5645,78500.0
2010-03-16 15:20:00,36.88,36.93,36.87,36.92,65900.0,27.5645,27.6018,27.557,27.5943,65900.0
2010-03-16 15:25:00,36.92,36.98,36.92,36.98,49800.0,27.5943,27.6392,27.5943,27.6392,49800.0
2010-03-16 15:30:00,36.98,37.05,36.96,37.0,133200.0,27.6392,27.6915,27.6242,27.6541,133200.0
2010-03-16 15:35:00,37.0,37.07,37.0,37.06,37200.0,27.6541,27.7065,27.6541,27.699,37200.0
2010-03-16 15:40:00,37.06,37.08,37.06,37.08,29700.0,27.699,27.7139,27.699,27.7139,29700.0
2010-03-16 15:45:00,37.08,37.08,37.06,37.08,41800.0,27.7139,27.7139,27.699,27.7139,41800.0
2010-03-16 15:50:00,37.08,37.14,37.07,37.12,62400.0,27.7139,27.7588,27.7065,27.7438,62400.0
2010-03-16 15:55:00,37.13,37.13,37.1,37.11,88800.0,27.7513,27.7513,27.7289,27.7364,88800.0
2010-03-17 09:30:00,37.44,37.48,37.31,37.32,105800.0,27.983,28.0129,27.8858,27.8933,105800.0
2010-03-17 09:35:00,37.31,37.32,37.19,37.23,88200.0,27.8858,27.8933,27.7961,27.826,88200.0
2010-03-17 09:40:00,37.24,37.32,37.23,37.28,75400.0,27.8335,27.8933,27.826,27.8634,75400.0
2010-03-17 09:45:00,37.29,37.37,37.26,37.27,139800.0,27.8709,27.9307,27.8485,27.8559,139800.0
2010-03-17 09:50:00,37.27,37.31,37.22,37.29,73800.0,27.8559,27.8858,27.8186,27.8709,73800.0
2010-03-17 09:55:00,37.29,37.43,37.29,37.42,51000.0,27.8709,27.9755,27.8709,27.9681,51000.0
2010-03-17 10:00:00,37.43,37.51,37.43,37.46,62200.0,27.9755,28.0353,27.9755,27.9979,62200.0
2010-03-17 10:05:00,37.46,37.54,37.46,37.53,58100.0,27.9979,28.0577,27.9979,28.0503,58100.0
2010-03-17 10:10:00,37.53,37.54,37.36,37.4,70300.0,28.0503,28.0577,27.9232,27.9531,70300.0
2010-03-17 10:15:00,37.4,37.52,37.4,37.49,51000.0,27.9531,28.0428,27.9531,28.0204,51000.0
2010-03-17 10:20:00,37.5,37.51,37.42,37.43,53200.0,28.0278,28.0353,27.9681,27.9755,53200.0
2010-03-17 10:25:00,37.42,37.45,37.38,37.43,28500.0,27.9681,27.9905,27.9382,27.9755,28500.0
2010-03-17 10:30:00,37.44,37.48,37.43,37.47,25600.0,27.983,28.0129,27.9755,28.0054,25600.0
2010-03-17 10:35:00,37.46,37.5,37.46,37.5,64500.0,27.9979,28.0278,27.9979,28.0278,64500.0
2010-03-17 10:40:00,37.5,37.51,37.48,37.5,47600.0,28.0278,28.0353,28.0129,28.0278,47600.0
2010-03-17 10:45:00,37.5,37.51,37.44,37.49,37200.0,28.0278,28.0353,27.983,28.0204,37200.0
2010-03-17 10:50:00,37.49,37.49,37.41,37.44,21500.0,28.0204,28.0204,27.9606,27.983,21500.0
2010-03-17 10:55:00,37.43,37.45,37.42,37.45,11700.0,27.9755,27.9905,27.9681,27.9905,11700.0
2010-03-17 11:00:00,37.45,37.53,37.44,37.53,25900.0,27.9905,28.0503,27.983,28.0503,25900.0
2010-03-17 11:05:00,37.52,37.55,37.51,37.52,31200.0,28.0428,28.0652,28.0353,28.0428,31200.0
2010-03-17 11:10:00,37.52,37.54,37.51,37.53,15100.0,28.0428,28.0577,28.0353,28.0503,15100.0
2010-03-17 11:15:00,37.52,37.54,37.5,37.53,14300.0,28.0428,28.0577,28.0278,28.0503,14300.0
2010-03-17 11:20:00,37.54,37.58,37.52,37.53,43600.0,28.0577,28.0876,28.0428,28.0503,43600.0
2010-03-17 11:25:00,37.54,37.58,37.53,37.55,22300.0,28.0577,28.0876,28.0503,28.0652,22300.0
2010-03-17 11:30:00,37.55,37.65,37.55,37.65,59900.0,28.0652,28.14,28.0652,28.14,59900.0
2010-03-17 11:35:00,37.65,37.66,37.59,37.6,20300.0,28.14,28.1474,28.0951,28.1026,20300.0
2010-03-17 11:40:00,37.6,37.6,37.55,37.56,36400.0,28.1026,28.1026,28.0652,28.0727,36400.0
2010-03-17 11:45:00,37.57,37.59,37.53,37.54,31300.0,28.0802,28.0951,28.0503,28.0577,31300.0
2010-03-17 11:50:00,37.54,37.56,37.47,37.48,45800.0,28.0577,28.0727,28.0054,28.0129,45800.0
2010-03-17 11:55:00,37.47,37.54,37.46,37.48,27300.0,28.0054,28.0577,27.9979,28.0129,27300.0
2010-03-17 12:00:00,37.48,37.51,37.46,37.49,10900.0,28.0129,28.0353,27.9979,28.0204,10900.0
2010-03-17 12:05:00,37.49,37.53,37.47,37.51,15900.0,28.0204,28.0503,28.0054,28.0353,15900.0
2010-03-17 12:10:00,37.51,37.52,37.48,37.49,19100.0,28.0353,28.0428,28.0129,28.0204,19100.0
2010-03-17 12:15:00,37.49,37.52,37.47,37.48,44800.0,28.0204,28.0428,28.0054,28.0129,44800.0
2010-03-17 12:20:00,37.48,37.48,37.44,37.45,24100.0,28.0129,28.0129,27.983,27.9905,24100.0
2010-03-17 12:25:00,37.46,37.48,37.42,37.45,35600.0,27.9979,28.0129,27.9681,27.9905,35600.0
2010-03-17 12:30:00,37.44,37.46,37.41,37.45,26900.0,27.983,27.9979,27.9606,27.9905,26900.0
2010-03-17 12:35:00,37.46,37.46,37.4,37.41,16600.0,27.9979,27.9979,27.9531,27.9606,16600.0
2010-03-17 12:40:00,37.41,37.48,37.4,37.47,25400.0,27.9606,28.0129,27.9531,28.0054,25400.0
2010-03-17 12:45:00,37.47,37.48,37.45,37.45,16500.0,28.0054,28.0129,27.9905,27.9905,16500.0
2010-03-17 12:50:00,37.45,37.49,37.44,37.49,14300.0,27.9905,28.0204,27.983,28.0204,14300.0
2010-03-17 12:55:00,37.49,37.52,37.49,37.5,19900.0,28.0204,28.0428,28.0204,28.0278,19900.0
2010-03-17 13:00:00,37.5,37.5,37.47,37.49,14600.0,28.0278,28.0278,28.0054,28.0204,14600.0
2010-03-17 13:05:00,37.5,37.53,37.49,37.52,22500.0,28.0278,28.0503,28.0204,28.0428,22500.0
2010-03-17 13:10:00,37.52,37.55,37.5,37.55,13800.0,28.0428,28.0652,28.0278,28.0652,13800.0
2010-03-17 13:15:00,37.54,37.59,37.54,37.59,14800.0,28.0577,28.0951,28.0577,28.0951,14800.0
2010-03-17 13:20:00,37.59,37.6,37.55,37.6,13600.0,28.0951,28.1026,28.0652,28.1026,13600.0
2010-03-17 13:25:00,37.6,37.63,37.59,37.59,23400.0,28.1026,28.125,28.0951,28.0951,23400.0
2010-03-17 13:30:00,37.59,37.65,37.57,37.65,41400.0,28.0951,28.14,28.0802,28.14,41400.0
2010-03-17 13:35:00,37.65,37.72,37.65,37.69,40300.0,28.14,28.1923,28.14,28.1699,40300.0
2010-03-17 13:40:00,37.68,37.69,37.64,37.68,17800.0,28.1624,28.1699,28.1325,28.1624,17800.0
2010-03-17 13:45:00,37.68,37.69,37.65,37.68,17700.0,28.1624,28.1699,28.14,28.1624,17700.0
2010-03-17 13:50:00,37.66,37.67,37.64,37.67,19400.0,28.1474,28.1549,28.1325,28.1549,19400.0
2010-03-17 13:55:00,37.67,37.68,37.66,37.67,56300.0,28.1549,28.1624,28.1474,28.1549,56300.0
2010-03-17 14:00:00,37.67,37.7,37.63,37.69,29600.0,28.1549,28.1773,28.125,28.1699,29600.0
2010-03-17 14:05:00,37.69,37.71,37.68,37.71,37400.0,28.1699,28.1848,28.1624,28.1848,37400.0
2010-03-17 14:10:00,37.7,37.72,37.68,37.72,18400.0,28.1773,28.1923,28.1624,28.1923,18400.0
2010-03-17 14:15:00,37.71,37.74,37.7,37.74,22100.0,28.1848,28.2072,28.1773,28.2072,22100.0
2010-03-17 14:20:00,37.74,37.76,37.73,37.76,21600.0,28.2072,28.2222,28.1997,28.2222,21600.0
2010-03-17 14:25:00,37.75,37.76,37.73,37.75,40000.0,28.2147,28.2222,28.1997,28.2147,40000.0
2010-03-17 14:30:00,37.75,37.78,37.73,37.74,68700.0,28.2147,28.2371,28.1997,28.2072,68700.0
2010-03-17 14:35:00,37.74,37.76,37.72,37.75,48700.0,28.2072,28.2222,28.1923,28.2147,48700.0
2010-03-17 14:40:00,37.75,37.76,37.69,37.69,45300.0,28.2147,28.2222,28.1699,28.1699,45300.0
2010-03-17 14:45:00,37.69,37.7,37.68,37.7,24100.0,28.1699,28.1773,28.1624,28.1773,24100.0
2010-03-17 14:50:00,37.69,37.7,37.66,37.67,57100.0,28.1699,28.1773,28.1474,28.1549,57100.0
2010-03-17 14:55:00,37.67,37.68,37.56,37.59,114300.0,28.1549,28.1624,28.0727,28.0951,114300.0
2010-03-17 15:00:00,37.6,37.64,37.56,37.61,57700.0,28.1026,28.1325,28.0727,28.1101,57700.0
2010-03-17 15:05:00,37.61,37.64,37.59,37.6,30700.0,28.1101,28.1325,28.0951,28.1026,30700.0
2010-03-17 15:10:00,37.59,37.6,37.55,37.59,40700.0,28.0951,28.1026,28.0652,28.0951,40700.0
2010-03-17 15:15:00,37.58,37.6,37.45,37.46,40400.0,28.0876,28.1026,27.9905,27.9979,40400.0
2010-03-17 15:20:00,37.46,37.53,37.44,37.52,45100.0,27.9979,28.0503,27.983,28.0428,45100.0
2010-03-17 15:25:00,37.52,37.55,37.51,37.55,25700.0,28.0428,28.0652,28.0353,28.0652,25700.0
2010-03-17 15:30:00,37.55,37.56,37.49,37.5,63700.0,28.0652,28.0727,28.0204,28.0278,63700.0
2010-03-17 15:35:00,37.51,37.59,37.5,37.58,47400.0,28.0353,28.0951,28.0278,28.0876,47400.0
2010-03-17 15:40:00,37.59,37.59,37.52,37.56,55900.0,28.0951,28.0951,28.0428,28.0727,55900.0
2010-03-17 15:45:00,37.55,37.59,37.53,37.58,90600.0,28.0652,28.0951,28.0503,28.0876,90600.0
2010-03-17 15:50:00,37.58,37.59,37.52,37.56,163200.0,28.0876,28.0951,28.0428,28.0727,163200.0
2010-03-17 15:55:00,37.55,37.59,37.53,37.59,150200.0,28.0652,28.0951,28.0503,28.0951,150200.0
2010-03-18 09:30:00,37.58,37.6,37.47,37.59,29700.0,28.0876,28.1026,28.0054,28.0951,29700.0
2010-03-18 09:35:00,37.62,37.67,37.52,37.54,45900.0,28.1175,28.1549,28.0428,28.0577,45900.0
2010-03-18 09:40:00,37.54,37.61,37.49,37.54,24300.0,28.0577,28.1101,28.0204,28.0577,24300.0
2010-03-18 09:45:00,37.55,37.62,37.55,37.62,19700.0,28.0652,28.1175,28.0652,28.1175,19700.0
2010-03-18 09:50:00,37.62,37.67,37.56,37.67,25200.0,28.1175,28.1549,28.0727,28.1549,25200.0
2010-03-18 09:55:00,37.68,37.7,37.65,37.66,26300.0,28.1624,28.1773,28.14,28.1474,26300.0
2010-03-18 10:00:00,37.67,37.71,37.64,37.64,32600.0,28.1549,28.1848,28.1325,28.1325,32600.0
2010-03-18 10:05:00,37.63,37.66,37.54,37.6,61500.0,28.125,28.1474,28.0577,28.1026,61500.0
2010-03-18 10:10:00,37.6,37.65,37.59,37.6,88100.0,28.1026,28.14,28.0951,28.1026,88100.0
2010-03-18 10:15:00,37.58,37.59,37.53,37.54,38700.0,28.0876,28.0951,28.0503,28.0577,38700.0
2010-03-18 10:20:00,37.53,37.56,37.51,37.56,20100.0,28.0503,28.0727,28.0353,28.0727,20100.0
2010-03-18 10:25:00,37.55,37.59,37.5,37.5,13200.0,28.0652,28.0951,28.0278,28.0278,13200.0
2010-03-18 10:30:00,37.51,37.55,37.51,37.51,14800.0,28.0353,28.0652,28.0353,28.0353,14800.0
2010-03-18 10:35:00,37.51,37.51,37.4,37.4,24800.0,28.0353,28.0353,27.9531,27.9531,24800.0
2010-03-18 10:40:00,37.4,37.4,37.35,37.39,15600.0,27.9531,27.9531,27.9157,27.9456,15600.0
2010-03-18 10:45:00,37.38,37.43,37.38,37.41,12600.0,27.9382,27.9755,27.9382,27.9606,12600.0
2010-03-18 10:50:00,37.42,37.5,37.42,37.48,10900.0,27.9681,28.0278,27.9681,28.0129,10900.0
2010-03-18 10:55:00,37.48,37.6,37.48,37.6,15100.0,28.0129,28.1026,28.0129,28.1026,15100.0
2010-03-18 11:00:00,37.59,37.6,37.49,37.49,21600.0,28.0951,28.1026,28.0204,28.0204,21600.0
2010-03-18 11:05:00,37.49,37.56,37.49,37.56,13500.0,28.0204,28.0727,28.0204,28.0727,13500.0
2010-03-18 11:10:00,37.56,37.58,37.52,37.52,29900.0,28.0727,28.0876,28.0428,28.0428,29900.0
2010-03-18 11:15:00,37.52,37.56,37.5,37.5,51400.0,28.0428,28.0727,28.0278,28.0278,51400.0
2010-03-18 11:20:00,37.5,37.53,37.47,37.52,18700.0,28.0278,28.0503,28.0054,28.0428,18700.0
2010-03-18 11:25:00,37.52,37.52,37.48,37.5,15700.0,28.0428,28.0428,28.0129,28.0278,15700.0
2010-03-18 11:30:00,37.51,37.52,37.45,37.45,15100.0,28.0353,28.0428,27.9905,27.9905,15100.0
2010-03-18 11:35:00,37.45,37.48,37.42,37.43,20000.0,27.9905,28.0129,27.9681,27.9755,20000.0
2010-03-18 11:40:00,37.43,37.43,37.36,37.37,15800.0,27.9755,27.9755,27.9232,27.9307,15800.0
2010-03-18 11:45:00,37.36,37.45,37.35,37.45,20800.0,27.9232,27.9905,27.9157,27.9905,20800.0
2010-03-18 11:50:00,37.45,37.47,37.43,37.47,8800.0,27.9905,28.0054,27.9755,28.0054,8800.0
2010-03-18 11:55:00,37.47,37.5,37.46,37.5,13100.0,28.0054,28.0278,27.9979,28.0278,13100.0
2010-03-18 12:00:00,37.5,37.5,37.4,37.42,30000.0,28.0278,28.0278,27.9531,27.9681,30000.0
2010-03-18 12:05:00,37.41,37.49,37.4,37.49,17800.0,27.9606,28.0204,27.9531,28.0204,17800.0
2010-03-18 12:10:00,37.49,37.54,37.46,37.5,39800.0,28.0204,28.0577,27.9979,28.0278,39800.0
2010-03-18 12:15:00,37.5,37.55,37.47,37.55,14300.0,28.0278,28.0652,28.0054,28.0652,14300.0
2010-03-18 12:20:00,37.54,37.54,37.51,37.52,7300.0,28.0577,28.0577,28.0353,28.0428,7300.0
2010-03-18 12:25:00,37.52,37.52,37.48,37.52,10800.0,28.0428,28.0428,28.0129,28.0428,10800.0
2010-03-18 12:30:00,37.53,37.55,37.5,37.53,13700.0,28.0503,28.0652,28.0278,28.0503,13700.0
2010-03-18 12:35:00,37.54,37.54,37.53,37.54,2200.0,28.0577,28.0577,28.0503,28.0577,2200.0
2010-03-18 12:40:00,37.54,37.54,37.52,37.53,10300.0,28.0577,28.0577,28.0428,28.0503,10300.0
2010-03-18 12:45:00,37.52,37.56,37.52,37.53,4700.0,28.0428,28.0727,28.0428,28.0503,4700.0
2010-03-18 12:50:00,37.52,37.52,37.49,37.49,6600.0,28.0428,28.0428,28.0204,28.0204,6600.0
2010-03-18 12:55:00,37.49,37.56,37.49,37.56,20500.0,28.0204,28.0727,28.0204,28.0727,20500.0
2010-03-18 13:00:00,37.56,37.58,37.56,37.58,8100.0,28.0727,28.0876,28.0727,28.0876,8100.0
2010-03-18 13:05:00,37.59,37.67,37.59,37.63,11900.0,28.0951,28.1549,28.0951,28.125,11900.0
2010-03-18 13:10:00,37.63,37.65,37.6,37.65,10300.0,28.125,28.14,28.1026,28.14,10300.0
2010-03-18 13:15:00,37.65,37.67,37.63,37.65,8100.0,28.14,28.1549,28.125,28.14,8100.0
2010-03-18 13:20:00,37.64,37.66,37.62,37.65,12000.0,28.1325,28.1474,28.1175,28.14,12000.0
2010-03-18 13:25:00,37.65,37.67,37.65,37.67,8700.0,28.14,28.1549,28.14,28.1549,8700.0
2010-03-18 13:30:00,37.66,37.7,37.65,37.69,21800.0,28.1474,28.1773,28.14,28.1699,21800.0
2010-03-18 13:35:00,37.68,37.69,37.67,37.68,4800.0,28.1624,28.1699,28.1549,28.1624,4800.0
2010-03-18 13:40:00,37.68,37.68,37.67,37.68,5400.0,28.1624,28.1624,28.1549,28.1624,5400.0
2010-03-18 13:45:00,37.67,37.69,37.66,37.67,14400.0,28.1549,28.1699,28.1474,28.1549,14400.0
2010-03-18 13:50:00,37.67,37.67,37.61,37.61,20100.0,28.1549,28.1549,28.1101,28.1101,20100.0
2010-03-18 13:55:00,37.62,37.65,37.6,37.65,11600.0,28.1175,28.14,28.1026,28.14,11600.0
2010-03-18 14:00:00,37.65,37.67,37.59,37.62,28100.0,28.14,28.1549,28.0951,28.1175,28100.0
2010-03-18 14:05:00,37.63,37.65,37.61,37.64,30700.0,28.125,28.14,28.1101,28.1325,30700.0
2010-03-18 14:10:00,37.64,37.65,37.61,37.62,9100.0,28.1325,28.14,28.1101,28.1175,9100.0
2010-03-18 14:15:00,37.61,37.62,37.58,37.58,14500.0,28.1101,28.1175,28.0876,28.0876,14500.0
2010-03-18 14:20:00,37.59,37.61,37.58,37.6,13200.0,28.0951,28.1101,28.0876,28.1026,13200.0
2010-03-18 14:25:00,37.6,37.6,37.58,37.59,7000.0,28.1026,28.1026,28.0876,28.0951,7000.0
2010-03-18 14:30:00,37.59,37.71,37.58,37.71,24000.0,28.0951,28.1848,28.0876,28.1848,24000.0
2010-03-18 14:35:00,37.7,37.71,37.68,37.68,9700.0,28.1773,28.1848,28.1624,28.1624,9700.0
2010-03-18 14:40:00,37.69,37.71,37.66,37.66,10900.0,28.1699,28.1848,28.1474,28.1474,10900.0
2010-03-18 14:45:00,37.66,37.66,37.63,37.64,22900.0,28.1474,28.1474,28.125,28.1325,22900.0
2010-03-18 14:50:00,37.64,37.64,37.6,37.61,17500.0,28.1325,28.1325,28.1026,28.1101,17500.0
2010-03-18 14:55:00,37.61,37.68,37.6,37.67,21500.0,28.1101,28.1624,28.1026,28.1549,21500.0
2010-03-18 15:00:00,37.67,37.68,37.65,37.67,19200.0,28.1549,28.1624,28.14,28.1549,19200.0
2010-03-18 15:05:00,37.68,37.73,37.68,37.73,30000.0,28.1624,28.1997,28.1624,28.1997,30000.0
2010-03-18 15:10:00,37.72,37.74,37.7,37.7,36800.0,28.1923,28.2072,28.1773,28.1773,36800.0
2010-03-18 15:15:00,37.7,37.74,37.67,37.72,30700.0,28.1773,28.2072,28.1549,28.1923,30700.0
2010-03-18 15:20:00,37.73,37.75,37.68,37.68,34100.0,28.1997,28.2147,28.1624,28.1624,34100.0
2010-03-18 15:25:00,37.68,37.75,37.67,37.74,25100.0,28.1624,28.2147,28.1549,28.2072,25100.0
2010-03-18 15:30:00,37.74,37.78,37.69,37.77,54600.0,28.2072,28.2371,28.1699,28.2296,54600.0
2010-03-18 15:35:00,37.77,37.78,37.66,37.67,54100.0,28.2296,28.2371,28.1474,28.1549,54100.0
2010-03-18 15:40:00,37.67,37.67,37.64,37.66,40800.0,28.1549,28.1549,28.1325,28.1474,40800.0
2010-03-18 15:45:00,37.66,37.73,37.66,37.69,63300.0,28.1474,28.1997,28.1474,28.1699,63300.0
2010-03-18 15:50:00,37.69,37.71,37.67,37.7,62900.0,28.1699,28.1848,28.1549,28.1773,62900.0
2010-03-18 15:55:00,37.69,37.7,37.63,37.64,99400.0,28.1699,28.1773,28.125,28.1325,99400.0
2010-03-19 09:30:00,38.03,38.2,37.98,38.18,694300.0,28.424,28.551,28.3866,28.5361,694300.0
2010-03-19 09:35:00,38.18,38.36,38.18,38.36,110200.0,28.5361,28.6706,28.5361,28.6706,110200.0
2010-03-19 09:40:00,38.37,38.37,38.16,38.2,99000.0,28.6781,28.6781,28.5211,28.551,99000.0
2010-03-19 09:45:00,38.2,38.2,38.08,38.15,78400.0,28.551,28.551,28.4613,28.5137,78400.0
2010-03-19 09:50:00,38.13,38.2,38.13,38.16,45700.0,28.4987,28.551,28.4987,28.5211,45700.0
2010-03-19 09:55:00,38.16,38.17,38.08,38.1,31700.0,28.5211,28.5286,28.4613,28.4763,31700.0
2010-03-19 10:00:00,38.1,38.11,37.98,38.02,33000.0,28.4763,28.4838,28.3866,28.4165,33000.0
2010-03-19 10:05:00,38.02,38.03,37.97,37.98,38600.0,28.4165,28.424,28.3791,28.3866,38600.0
2010-03-19 10:10:00,37.98,37.99,37.92,37.92,62000.0,28.3866,28.3941,28.3418,28.3418,62000.0
2010-03-19 10:15:00,37.92,37.93,37.84,37.91,66700.0,28.3418,28.3492,28.282,28.3343,66700.0
2010-03-19 10:20:00,37.92,37.92,37.84,37.86,37000.0,28.3418,28.3418,28.282,28.2969,37000.0
2010-03-19 10:25:00,37.87,37.91,37.84,37.88,30600.0,28.3044,28.3343,28.282,28.3119,30600.0
2010-03-19 10:30:00,37.89,37.89,37.78,37.82,32800.0,28.3193,28.3193,28.2371,28.267,32800.0
2010-03-19 10:35:00,37.82,37.84,37.8,37.81,20200.0,28.267,28.282,28.2521,28.2595,20200.0
2010-03-19 10:40:00,37.81,37.83,37.75,37.75,36300.0,28.2595,28.2745,28.2147,28.2147,36300.0
2010-03-19 10:45:00,37.76,37.77,37.74,37.75,27400.0,28.2222,28.2296,28.2072,28.2147,27400.0
2010-03-19 10:50:00,37.75,37.75,37.65,37.7,41700.0,28.2147,28.2147,28.14,28.1773,41700.0
2010-03-19 10:55:00,37.69,37.74,37.68,37.71,20700.0,28.1699,28.2072,28.1624,28.1848,20700.0
2010-03-19 11:00:00,37.71,37.74,37.63,37.65,32200.0,28.1848,28.2072,28.125,28.14,32200.0
2010-03-19 11:05:00,37.65,37.71,37.65,37.7,21600.0,28.14,28.1848,28.14,28.1773,21600.0
2010-03-19 11:10:00,37.7,37.72,37.6,37.61,22900.0,28.1773,28.1923,28.1026,28.1101,22900.0
2010-03-19 11:15:00,37.61,37.62,37.57,37.6,25300.0,28.1101,28.1175,28.0802,28.1026,25300.0
2010-03-19 11:20:00,37.6,37.64,37.58,37.63,34800.0,28.1026,28.1325,28.0876,28.125,34800.0
2010-03-19 11:25:00,37.63,37.68,37.6,37.64,25100.0,28.125,28.1624,28.1026,28.1325,25100.0
2010-03-19 11:30:00,37.64,37.64,37.57,37.6,23000.0,28.1325,28.1325,28.0802,28.1026,23000.0
2010-03-19 11:35:00,37.6,37.6,37.58,37.58,20500.0,28.1026,28.1026,28.0876,28.0876,20500.0
2010-03-19 11:40:00,37.59,37.63,37.58,37.59,27300.0,28.0951,28.125,28.0876,28.0951,27300.0
2010-03-19 11:45:00,37.6,37.63,37.58,37.6,40600.0,28.1026,28.125,28.0876,28.1026,40600.0
2010-03-19 11:50:00,37.6,37.61,37.57,37.58,22100.0,28.1026,28.1101,28.0802,28.0876,22100.0
2010-03-19 11:55:00,37.58,37.62,37.55,37.58,29200.0,28.0876,28.1175,28.0652,28.0876,29200.0
2010-03-19 12:00:00,37.58,37.58,37.51,37.51,43500.0,28.0876,28.0876,28.0353,28.0353,43500.0
2010-03-19 12:05:00,37.51,37.59,37.51,37.58,25700.0,28.0353,28.0951,28.0353,28.0876,25700.0
2010-03-19 12:10:00,37.58,37.6,37.58,37.59,16600.0,28.0876,28.1026,28.0876,28.0951,16600.0
2010-03-19 12:15:00,37.6,37.63,37.52,37.52,31600.0,28.1026,28.125,28.0428,28.0428,31600.0
2010-03-19 12:20:00,37.51,37.54,37.5,37.54,8400.0,28.0353,28.0577,28.0278,28.0577,8400.0
2010-03-19 12:25:00,37.54,37.62,37.54,37.6,11400.0,28.0577,28.1175,28.0577,28.1026,11400.0
2010-03-19 12:30:00,37.62,37.62,37.52,37.52,43200.0,28.1175,28.1175,28.0428,28.0428,43200.0
2010-03-19 12:35:00,37.52,37.59,37.51,37.57,17700.0,28.0428,28.0951,28.0353,28.0802,17700.0
2010-03-19 12:40:00,37.58,37.61,37.57,37.6,11000.0,28.0876,28.1101,28.0802,28.1026,11000.0
2010-03-19 12:45:00,37.6,37.61,37.56,37.58,10700.0,28.1026,28.1101,28.0727,28.0876,10700.0
2010-03-19 12:50:00,37.58,37.59,37.48,37.49,27300.0,28.0876,28.0951,28.0129,28.0204,27300.0
2010-03-19 12:55:00,37.5,37.52,37.48,37.5,30900.0,28.0278,28.0428,28.0129,28.0278,30900.0
2010-03-19 13:00:00,37.51,37.62,37.51,37.59,15900.0,28.0353,28.1175,28.0353,28.0951,15900.0
2010-03-19 13:05:00,37.6,37.61,37.57,37.59,7300.0,28.1026,28.1101,28.0802,28.0951,7300.0
2010-03-19 13:10:00,37.59,37.6,37.56,37.58,7400.0,28.0951,28.1026,28.0727,28.0876,7400.0
2010-03-19 13:15:00,37.57,37.58,37.56,37.57,5900.0,28.0802,28.0876,28.0727,28.0802,5900.0
2010-03-19 13:20:00,37.57,37.61,37.57,37.58,15800.0,28.0802,28.1101,28.0802,28.0876,15800.0
2010-03-19 13:25:00,37.57,37.62,37.57,37.61,6100.0,28.0802,28.1175,28.0802,28.1101,6100.0
2010-03-19 13:30:00,37.62,37.62,37.59,37.59,7600.0,28.1175,28.1175,28.0951,28.0951,7600.0
2010-03-19 13:35:00,37.6,37.6,37.54,37.54,14300.0,28.1026,28.1026,28.0577,28.0577,14300.0
2010-03-19 13:40:00,37.55,37.57,37.52,37.56,13400.0,28.0652,28.0802,28.0428,28.0727,13400.0
2010-03-19 13:45:00,37.56,37.57,37.55,37.56,5600.0,28.0727,28.0802,28.0652,28.0727,5600.0
2010-03-19 13:50:00,37.56,37.58,37.54,37.57,9100.0,28.0727,28.0876,28.0577,28.0802,9100.0
2010-03-19 13:55:00,37.56,37.57,37.51,37.53,10200.0,28.0727,28.0802,28.0353,28.0503,10200.0
2010-03-19 14:00:00,37.53,37.54,37.5,37.52,10500.0,28.0503,28.0577,28.0278,28.0428,10500.0
2010-03-19 14:05:00,37.53,37.62,37.53,37.6,12400.0,28.0503,28.1175,28.0503,28.1026,12400.0
2010-03-19 14:10:00,37.59,37.62,37.57,37.57,10500.0,28.0951,28.1175,28.0802,28.0802,10500.0
2010-03-19 14:15:00,37.56,37.6,37.56,37.6,6800.0,28.0727,28.1026,28.0727,28.1026,6800.0
2010-03-19 14:20:00,37.6,37.63,37.59,37.63,13900.0,28.1026,28.125,28.0951,28.125,13900.0
2010-03-19 14:25:00,37.63,37.65,37.62,37.64,10900.0,28.125,28.14,28.1175,28.1325,10900.0
2010-03-19 14:30:00,37.64,37.65,37.6,37.64,13000.0,28.1325,28.14,28.1026,28.1325,13000.0
2010-03-19 14:35:00,37.63,37.64,37.62,37.63,12500.0,28.125,28.1325,28.1175,28.125,12500.0
2010-03-19 14:40:00,37.62,37.63,37.59,37.6,18800.0,28.1175,28.125,28.0951,28.1026,18800.0
2010-03-19 14:45:00,37.61,37.64,37.6,37.64,10300.0,28.1101,28.1325,28.1026,28.1325,10300.0
2010-03-19 14:50:00,37.64,37.64,37.6,37.63,14500.0,28.1325,28.1325,28.1026,28.125,14500.0
2010-03-19 14:55:00,37.63,37.64,37.61,37.62,8200.0,28.125,28.1325,28.1101,28.1175,8200.0
2010-03-19 15:00:00,37.62,37.65,37.6,37.61,17300.0,28.1175,28.14,28.1026,28.1101,17300.0
2010-03-19 15:05:00,37.61,37.62,37.57,37.6,18800.0,28.1101,28.1175,28.0802,28.1026,18800.0
2010-03-19 15:10:00,37.59,37.6,37.58,37.6,11600.0,28.0951,28.1026,28.0876,28.1026,11600.0
2010-03-19 15:15:00,37.6,37.63,37.6,37.63,11500.0,28.1026,28.125,28.1026,28.125,11500.0
2010-03-19 15:20:00,37.63,37.63,37.58,37.58,22200.0,28.125,28.125,28.0876,28.0876,22200.0
2010-03-19 15:25:00,37.58,37.59,37.56,37.56,26500.0,28.0876,28.0951,28.0727,28.0727,26500.0
2010-03-19 15:30:00,37.56,37.56,37.44,37.46,60700.0,28.0727,28.0727,27.983,27.9979,60700.0
2010-03-19 15:35:00,37.46,37.58,37.43,37.52,46400.0,27.9979,28.0876,27.9755,28.0428,46400.0
2010-03-19 15:40:00,37.52,37.53,37.43,37.52,74000.0,28.0428,28.0503,27.9755,28.0428,74000.0
2010-03-19 15:45:00,37.52,37.64,37.51,37.62,78900.0,28.0428,28.1325,28.0353,28.1175,78900.0
2010-03-19 15:50:00,37.62,37.62,37.55,37.56,75700.0,28.1175,28.1175,28.0652,28.0727,75700.0
2010-03-19 15:55:00,37.56,37.6,37.53,37.59,93700.0,28.0727,28.1026,28.0503,28.0951,93700.0
2010-03-22 09:30:00,37.01,37.24,37.01,37.21,74000.0,27.6616,27.8335,27.6616,27.8111,74000.0
2010-03-22 09:35:00,37.21,37.21,36.91,36.91,76100.0,27.8111,27.8111,27.5869,27.5869,76100.0
2010-03-22 09:40:00,36.92,37.1,36.89,37.09,74600.0,27.5943,27.7289,27.5719,27.7214,74600.0
2010-03-22 09:45:00,37.09,37.27,37.08,37.27,71400.0,27.7214,27.8559,27.7139,27.8559,71400.0
2010-03-22 09:50:00,37.27,37.49,37.26,37.45,52500.0,27.8559,28.0204,27.8485,27.9905,52500.0
2010-03-22 09:55:00,37.46,37.51,37.41,37.41,47500.0,27.9979,28.0353,27.9606,27.9606,47500.0
2010-03-22 10:00:00,37.41,37.41,37.35,37.36,33600.0,27.9606,27.9606,27.9157,27.9232,33600.0
2010-03-22 10:05:00,37.37,37.37,37.28,37.28,23300.0,27.9307,27.9307,27.8634,27.8634,23300.0
2010-03-22 10:10:00,37.28,37.29,37.23,37.27,23300.0,27.8634,27.8709,27.826,27.8559,23300.0
2010-03-22 10:15:00,37.3,37.31,37.26,37.28,18000.0,27.8784,27.8858,27.8485,27.8634,18000.0
2010-03-22 10:20:00,37.28,37.48,37.28,37.47,36700.0,27.8634,28.0129,27.8634,28.0054,36700.0
2010-03-22 10:25:00,37.47,37.67,37.47,37.65,57200.0,28.0054,28.1549,28.0054,28.14,57200.0
2010-03-22 10:30:00,37.64,37.71,37.61,37.66,45500.0,28.1325,28.1848,28.1101,28.1474,45500.0
2010-03-22 10:35:00,37.66,37.66,37.6,37.63,35900.0,28.1474,28.1474,28.1026,28.125,35900.0
2010-03-22 10:40:00,37.63,37.64,37.56,37.58,24200.0,28.125,28.1325,28.0727,28.0876,24200.0
2010-03-22 10:45:00,37.58,37.62,37.57,37.61,81500.0,28.0876,28.1175,28.0802,28.1101,81500.0
2010-03-22 10:50:00,37.61,37.69,37.61,37.64,26200.0,28.1101,28.1699,28.1101,28.1325,26200.0
2010-03-22 10:55:00,37.64,37.64,37.59,37.63,24000.0,28.1325,28.1325,28.0951,28.125,24000.0
2010-03-22 11:00:00,37.63,37.65,37.6,37.6,36300.0,28.125,28.14,28.1026,28.1026,36300.0
2010-03-22 11:05:00,37.61,37.71,37.6,37.69,30300.0,28.1101,28.1848,28.1026,28.1699,30300.0
2010-03-22 11:10:00,37.69,37.71,37.67,37.7,23400.0,28.1699,28.1848,28.1549,28.1773,23400.0
2010-03-22 11:15:00,37.71,37.73,37.68,37.69,32300.0,28.1848,28.1997,28.1624,28.1699,32300.0
2010-03-22 11:20:00,37.69,37.73,37.69,37.71,18100.0,28.1699,28.1997,28.1699,28.1848,18100.0
2010-03-22 11:25:00,37.71,37.72,37.65,37.66,37200.0,28.1848,28.1923,28.14,28.1474,37200.0
2010-03-22 11:30:00,37.67,37.67,37.62,37.62,27100.0,28.1549,28.1549,28.1175,28.1175,27100.0
2010-03-22 11:35:00,37.62,37.71,37.62,37.66,33500.0,28.1175,28.1848,28.1175,28.1474,33500.0
2010-03-22 11:40:00,37.65,37.66,37.63,37.63,13300.0,28.14,28.1474,28.125,28.125,13300.0
2010-03-22 11:45:00,37.63,37.7,37.63,37.66,24800.0,28.125,28.1773,28.125,28.1474,24800.0
2010-03-22 11:50:00,37.67,37.75,37.67,37.75,19700.0,28.1549,28.2147,28.1549,28.2147,19700.0
2010-03-22 11:55:00,37.75,37.75,37.69,37.72,14100.0,28.2147,28.2147,28.1699,28.1923,14100.0
2010-03-22 12:00:00,37.73,37.78,37.71,37.74,29600.0,28.1997,28.2371,28.1848,28.2072,29600.0
2010-03-22 12:05:00,37.73,37.78,37.72,37.78,21400.0,28.1997,28.2371,28.1923,28.2371,21400.0
2010-03-22 12:10:00,37.77,37.83,37.76,37.81,19000.0,28.2296,28.2745,28.2222,28.2595,19000.0
2010-03-22 12:15:00,37.81,37.81,37.76,37.77,13900.0,28.2595,28.2595,28.2222,28.2296,13900.0
2010-03-22 12:20:00,37.77,37.78,37.75,37.78,25500.0,28.2296,28.2371,28.2147,28.2371,25500.0
2010-03-22 12:25:00,37.78,37.8,37.75,37.77,37700.0,28.2371,28.2521,28.2147,28.2296,37700.0
2010-03-22 12:30:00,37.76,37.81,37.76,37.77,17200.0,28.2222,28.2595,28.2222,28.2296,17200.0
2010-03-22 12:35:00,37.77,37.78,37.74,37.75,15100.0,28.2296,28.2371,28.2072,28.2147,15100.0
2010-03-22 12:40:00,37.76,37.81,37.75,37.81,25800.0,28.2222,28.2595,28.2147,28.2595,25800.0
2010-03-22 12:45:00,37.82,37.87,37.81,37.86,32400.0,28.267,28.3044,28.2595,28.2969,32400.0
2010-03-22 12:50:00,37.86,37.91,37.86,37.91,8800.0,28.2969,28.3343,28.2969,28.3343,8800.0
2010-03-22 12:55:00,37.91,37.93,37.87,37.92,10300.0,28.3343,28.3492,28.3044,28.3418,10300.0
2010-03-22 13:00:00,37.92,38.06,37.92,38.03,41700.0,28.3418,28.4464,28.3418,28.424,41700.0
2010-03-22 13:05:00,38.02,38.02,37.93,37.94,17500.0,28.4165,28.4165,28.3492,28.3567,17500.0
2010-03-22 13:10:00,37.94,37.99,37.93,37.99,11000.0,28.3567,28.3941,28.3492,28.3941,11000.0
2010-03-22 13:15:00,37.99,37.99,37.93,37.97,19800.0,28.3941,28.3941,28.3492,28.3791,19800.0
2010-03-22 13:20:00,37.97,38.0,37.95,37.96,10800.0,28.3791,28.4015,28.3642,28.3717,10800.0
2010-03-22 13:25:00,37.96,37.97,37.9,37.9,15300.0,28.3717,28.3791,28.3268,28.3268,15300.0
2010-03-22 13:30:00,37.9,37.95,37.9,37.92,29300.0,28.3268,28.3642,28.3268,28.3418,29300.0
2010-03-22 13:35:00,37.91,37.95,37.9,37.94,19900.0,28.3343,28.3642,28.3268,28.3567,19900.0
2010-03-22 13:40:00,37.93,37.95,37.91,37.94,17600.0,28.3492,28.3642,28.3343,28.3567,17600.0
2010-03-22 13:45:00,37.94,37.96,37.93,37.96,10200.0,28.3567,28.3717,28.3492,28.3717,10200.0
2010-03-22 13:50:00,37.95,37.98,37.94,37.97,14100.0,28.3642,28.3866,28.3567,28.3791,14100.0
2010-03-22 13:55:00,37.97,38.0,37.92,37.92,48200.0,28.3791,28.4015,28.3418,28.3418,48200.0
2010-03-22 14:00:00,37.92,37.97,37.91,37.93,36500.0,28.3418,28.3791,28.3343,28.3492,36500.0
2010-03-22 14:05:00,37.94,37.97,37.92,37.94,27000.0,28.3567,28.3791,28.3418,28.3567,27000.0
2010-03-22 14:10:00,37.94,37.94,37.89,37.92,15500.0,28.3567,28.3567,28.3193,28.3418,15500.0
2010-03-22 14:15:00,37.92,38.01,37.92,38.0,41200.0,28.3418,28.409,28.3418,28.4015,41200.0
2010-03-22 14:20:00,38.0,38.0,37.97,37.98,42300.0,28.4015,28.4015,28.3791,28.3866,42300.0
2010-03-22 14:25:00,37.98,38.01,37.97,38.0,25200.0,28.3866,28.409,28.3791,28.4015,25200.0
2010-03-22 14:30:00,38.0,38.0,37.96,37.97,44800.0,28.4015,28.4015,28.3717,28.3791,44800.0
2010-03-22 14:35:00,37.98,37.98,37.95,37.96,41800.0,28.3866,28.3866,28.3642,28.3717,41800.0
2010-03-22 14:40:00,37.97,38.0,37.97,37.99,49300.0,28.3791,28.4015,28.3791,28.3941,49300.0
2010-03-22 14:45:00,37.99,38.07,37.98,38.06,31700.0,28.3941,28.4539,28.3866,28.4464,31700.0
2010-03-22 14:50:00,38.07,38.09,38.04,38.06,26100.0,28.4539,28.4688,28.4314,28.4464,26100.0
2010-03-22 14:55:00,38.06,38.07,37.98,38.0,19100.0,28.4464,28.4539,28.3866,28.4015,19100.0
2010-03-22 15:00:00,38.0,38.09,37.99,38.06,27000.0,28.4015,28.4688,28.3941,28.4464,27000.0
2010-03-22 15:05:00,38.06,38.06,37.91,37.92,105700.0,28.4464,28.4464,28.3343,28.3418,105700.0
2010-03-22 15:10:00,37.93,37.97,37.9,37.95,51200.0,28.3492,28.3791,28.3268,28.3642,51200.0
2010-03-22 15:15:00,37.96,38.0,37.95,37.99,20300.0,28.3717,28.4015,28.3642,28.3941,20300.0
2010-03-22 15:20:00,38.0,38.03,37.99,38.02,27600.0,28.4015,28.424,28.3941,28.4165,27600.0
2010-03-22 15:25:00,38.01,38.03,37.98,38.01,111500.0,28.409,28.424,28.3866,28.409,111500.0
2010-03-22 15:30:00,38.01,38.04,37.91,37.91,64500.0,28.409,28.4314,28.3343,28.3343,64500.0
2010-03-22 15:35:00,37.91,37.93,37.87,37.93,52300.0,28.3343,28.3492,28.3044,28.3492,52300.0
2010-03-22 15:40:00,37.93,37.93,37.88,37.93,63100.0,28.3492,28.3492,28.3119,28.3492,63100.0
2010-03-22 15:45:00,37.92,37.94,37.87,37.94,84600.0,28.3418,28.3567,28.3044,28.3567,84600.0
2010-03-22 15:50:00,37.94,37.94,37.81,37.85,171700.0,28.3567,28.3567,28.2595,28.2894,171700.0
2010-03-22 15:55:00,37.84,37.92,37.84,37.91,180800.0,28.282,28.3418,28.282,28.3343,180800.0
2010-03-23 09:30:00,38.9,39.28,38.75,39.19,517500.0,29.0742,29.3582,28.9621,29.291,517500.0
2010-03-23 09:35:00,39.19,39.35,38.93,38.99,538200.0,29.291,29.4106,29.0966,29.1415,538200.0
2010-03-23 09:40:00,38.98,39.01,38.45,38.51,387100.0,29.134,29.1564,28.7379,28.7827,387100.0
2010-03-23 09:45:00,38.51,38.94,38.36,38.83,355600.0,28.7827,29.1041,28.6706,29.0219,355600.0
2010-03-23 09:50:00,38.83,38.99,38.79,38.99,218500.0,29.0219,29.1415,28.992,29.1415,218500.0
2010-03-23 09:55:00,39.0,39.0,38.87,38.93,156000.0,29.149,29.149,29.0518,29.0966,156000.0
2010-03-23 10:00:00,38.94,38.96,38.72,38.74,222200.0,29.1041,29.1191,28.9397,28.9546,222200.0
2010-03-23 10:05:00,38.75,38.89,38.7,38.82,106800.0,28.9621,29.0667,28.9247,29.0144,106800.0
2010-03-23 10:10:00,38.81,38.9,38.76,38.8,98800.0,29.007,29.0742,28.9696,28.9995,98800.0
2010-03-23 10:15:00,38.8,38.93,38.77,38.88,114800.0,28.9995,29.0966,28.9771,29.0593,114800.0
2010-03-23 10:20:00,38.89,39.08,38.86,39.01,170300.0,29.0667,29.2088,29.0443,29.1564,170300.0
2010-03-23 10:25:00,39.01,39.04,38.86,38.99,114100.0,29.1564,29.1789,29.0443,29.1415,114100.0
2010-03-23 10:30:00,39.0,39.0,38.93,38.96,60000.0,29.149,29.149,29.0966,29.1191,60000.0
2010-03-23 10:35:00,38.96,39.03,38.86,39.01,140000.0,29.1191,29.1714,29.0443,29.1564,140000.0
2010-03-23 10:40:00,39.01,39.08,38.97,38.99,138400.0,29.1564,29.2088,29.1265,29.1415,138400.0
2010-03-23 10:45:00,39.0,39.01,38.85,38.85,80800.0,29.149,29.1564,29.0368,29.0368,80800.0
2010-03-23 10:50:00,38.85,38.98,38.83,38.88,99200.0,29.0368,29.134,29.0219,29.0593,99200.0
2010-03-23 10:55:00,38.88,38.89,38.55,38.62,231600.0,29.0593,29.0667,28.8126,28.8649,231600.0
2010-03-23 11:00:00,38.61,38.63,38.53,38.55,93700.0,28.8575,28.8724,28.7977,28.8126,93700.0
2010-03-23 11:05:00,38.56,38.6,38.48,38.5,112800.0,28.8201,28.85,28.7603,28.7753,112800.0
2010-03-23 11:10:00,38.5,38.57,38.45,38.48,123200.0,28.7753,28.8276,28.7379,28.7603,123200.0
2010-03-23 11:15:00,38.48,38.5,38.41,38.45,171200.0,28.7603,28.7753,28.708,28.7379,171200.0
2010-03-23 11:20:00,38.45,38.46,38.41,38.43,34300.0,28.7379,28.7454,28.708,28.7229,34300.0
2010-03-23 11:25:00,38.43,38.43,38.35,38.38,52800.0,28.7229,28.7229,28.6631,28.6856,52800.0
2010-03-23 11:30:00,38.38,38.5,38.38,38.44,56200.0,28.6856,28.7753,28.6856,28.7304,56200.0
2010-03-23 11:35:00,38.44,38.57,38.44,38.56,57900.0,28.7304,28.8276,28.7304,28.8201,57900.0
2010-03-23 11:40:00,38.57,38.6,38.49,38.5,53800.0,28.8276,28.85,28.7678,28.7753,53800.0
2010-03-23 11:45:00,38.51,38.52,38.44,38.45,92800.0,28.7827,28.7902,28.7304,28.7379,92800.0
2010-03-23 11:50:00,38.46,38.55,38.45,38.55,41600.0,28.7454,28.8126,28.7379,28.8126,41600.0
2010-03-23 11:55:00,38.55,38.55,38.5,38.51,44500.0,28.8126,28.8126,28.7753,28.7827,44500.0
2010-03-23 12:00:00,38.52,38.54,38.47,38.47,101000.0,28.7902,28.8052,28.7528,28.7528,101000.0
2010-03-23 12:05:00,38.48,38.55,38.45,38.48,36700.0,28.7603,28.8126,28.7379,28.7603,36700.0
2010-03-23 12:10:00,38.49,38.53,38.45,38.52,29300.0,28.7678,28.7977,28.7379,28.7902,29300.0
2010-03-23 12:15:00,38.54,38.54,38.46,38.46,20500.0,28.8052,28.8052,28.7454,28.7454,20500.0
2010-03-23 12:20:00,38.47,38.48,38.34,38.34,54200.0,28.7528,28.7603,28.6557,28.6557,54200.0
2010-03-23 12:25:00,38.36,38.41,38.35,38.4,34800.0,28.6706,28.708,28.6631,28.7005,34800.0
2010-03-23 12:30:00,38.41,38.45,38.38,38.4,44000.0,28.708,28.7379,28.6856,28.7005,44000.0
2010-03-23 12:35:00,38.42,38.45,38.4,38.44,13700.0,28.7155,28.7379,28.7005,28.7304,13700.0
2010-03-23 12:40:00,38.44,38.59,38.44,38.54,29400.0,28.7304,28.8425,28.7304,28.8052,29400.0
2010-03-23 12:45:00,38.54,38.55,38.45,38.46,22900.0,28.8052,28.8126,28.7379,28.7454,22900.0
2010-03-23 12:50:00,38.46,38.49,38.45,38.46,11400.0,28.7454,28.7678,28.7379,28.7454,11400.0
2010-03-23 12:55:00,38.46,38.49,38.41,38.48,14700.0,28.7454,28.7678,28.708,28.7603,14700.0
2010-03-23 13:00:00,38.49,38.57,38.47,38.57,26800.0,28.7678,28.8276,28.7528,28.8276,26800.0
2010-03-23 13:05:00,38.57,38.6,38.56,38.57,27300.0,28.8276,28.85,28.8201,28.8276,27300.0
2010-03-23 13:10:00,38.58,38.63,38.55,38.61,66900.0,28.835,28.8724,28.8126,28.8575,66900.0
2010-03-23 13:15:00,38.61,38.65,38.6,38.62,26600.0,28.8575,28.8874,28.85,28.8649,26600.0
2010-03-23 13:20:00,38.61,38.65,38.59,38.6,12500.0,28.8575,28.8874,28.8425,28.85,12500.0
2010-03-23 13:25:00,38.59,38.61,38.56,38.58,18400.0,28.8425,28.8575,28.8201,28.835,18400.0
2010-03-23 13:30:00,38.59,38.59,38.55,38.58,9200.0,28.8425,28.8425,28.8126,28.835,9200.0
2010-03-23 13:35:00,38.57,38.57,38.53,38.54,6500.0,28.8276,28.8276,28.7977,28.8052,6500.0
2010-03-23 13:40:00,38.53,38.58,38.52,38.56,15000.0,28.7977,28.835,28.7902,28.8201,15000.0
2010-03-23 13:45:00,38.57,38.58,38.51,38.51,15100.0,28.8276,28.835,28.7827,28.7827,15100.0
2010-03-23 13:50:00,38.52,38.57,38.51,38.56,34800.0,28.7902,28.8276,28.7827,28.8201,34800.0
2010-03-23 13:55:00,38.56,38.58,38.53,38.54,43800.0,28.8201,28.835,28.7977,28.8052,43800.0
2010-03-23 14:00:00,38.52,38.59,38.52,38.57,34100.0,28.7902,28.8425,28.7902,28.8276,34100.0
2010-03-23 14:05:00,38.57,38.67,38.57,38.66,37800.0,28.8276,28.9023,28.8276,28.8948,37800.0
2010-03-23 14:10:00,38.67,38.67,38.59,38.65,51700.0,28.9023,28.9023,28.8425,28.8874,51700.0
2010-03-23 14:15:00,38.66,38.74,38.66,38.72,41200.0,28.8948,28.9546,28.8948,28.9397,41200.0
2010-03-23 14:20:00,38.72,38.8,38.7,38.72,27600.0,28.9397,28.9995,28.9247,28.9397,27600.0
2010-03-23 14:25:00,38.74,38.75,38.73,38.74,11400.0,28.9546,28.9621,28.9472,28.9546,11400.0
2010-03-23 14:30:00,38.74,38.75,38.68,38.74,26700.0,28.9546,28.9621,28.9098,28.9546,26700.0
2010-03-23 14:35:00,38.74,38.83,38.73,38.79,27300.0,28.9546,29.0219,28.9472,28.992,27300.0
2010-03-23 14:40:00,38.8,38.84,38.79,38.81,38900.0,28.9995,29.0294,28.992,29.007,38900.0
2010-03-23 14:45:00,38.79,38.8,38.74,38.75,55800.0,28.992,28.9995,28.9546,28.9621,55800.0
2010-03-23 14:50:00,38.76,38.77,38.71,38.74,19400.0,28.9696,28.9771,28.9322,28.9546,19400.0
2010-03-23 14:55:00,38.74,38.77,38.73,38.77,14500.0,28.9546,28.9771,28.9472,28.9771,14500.0
2010-03-23 15:00:00,38.77,38.78,38.71,38.76,24400.0,28.9771,28.9845,28.9322,28.9696,24400.0
2010-03-23 15:05:00,38.75,38.82,38.73,38.77,59200.0,28.9621,29.0144,28.9472,28.9771,59200.0
2010-03-23 15:10:00,38.77,38.78,38.67,38.68,58000.0,28.9771,28.9845,28.9023,28.9098,58000.0
2010-03-23 15:15:00,38.68,38.73,38.65,38.7,63600.0,28.9098,28.9472,28.8874,28.9247,63600.0
2010-03-23 15:20:00,38.69,38.82,38.68,38.82,46100.0,28.9173,29.0144,28.9098,29.0144,46100.0
2010-03-23 15:25:00,38.82,38.83,38.76,38.78,69500.0,29.0144,29.0219,28.9696,28.9845,69500.0
2010-03-23 15:30:00,38.77,38.78,38.74,38.77,68600.0,28.9771,28.9845,28.9546,28.9771,68600.0
2010-03-23 15:35:00,38.78,38.9,38.78,38.87,84600.0,28.9845,29.0742,28.9845,29.0518,84600.0
2010-03-23 15:40:00,38.88,38.92,38.85,38.9,84000.0,29.0593,29.0892,29.0368,29.0742,84000.0
2010-03-23 15:45:00,38.9,38.9,38.85,38.86,161900.0,29.0742,29.0742,29.0368,29.0443,161900.0
2010-03-23 15:50:00,38.85,38.87,38.78,38.81,136600.0,29.0368,29.0518,28.9845,29.007,136600.0
2010-03-23 15:55:00,38.8,38.86,38.79,38.83,214300.0,28.9995,29.0443,28.992,29.0219,214300.0
2010-03-24 09:30:00,38.41,38.48,38.32,38.43,106400.0,28.708,28.7603,28.6407,28.7229,106400.0
2010-03-24 09:35:00,38.43,38.44,38.33,38.37,98700.0,28.7229,28.7304,28.6482,28.6781,98700.0
2010-03-24 09:40:00,38.38,38.39,38.2,38.26,70900.0,28.6856,28.693,28.551,28.5959,70900.0
2010-03-24 09:45:00,38.25,38.33,38.25,38.32,40800.0,28.5884,28.6482,28.5884,28.6407,40800.0
2010-03-24 09:50:00,38.33,38.38,38.25,38.29,70600.0,28.6482,28.6856,28.5884,28.6183,70600.0
2010-03-24 09:55:00,38.29,38.3,38.25,38.27,33300.0,28.6183,28.6258,28.5884,28.6034,33300.0
2010-03-24 10:00:00,38.27,38.36,38.2,38.32,37200.0,28.6034,28.6706,28.551,28.6407,37200.0
2010-03-24 10:05:00,38.31,38.31,38.24,38.27,38100.0,28.6332,28.6332,28.5809,28.6034,38100.0
2010-03-24 10:10:00,38.27,38.36,38.26,38.33,61100.0,28.6034,28.6706,28.5959,28.6482,61100.0
2010-03-24 10:15:00,38.33,38.47,38.31,38.43,39900.0,28.6482,28.7528,28.6332,28.7229,39900.0
2010-03-24 10:20:00,38.44,38.5,38.41,38.45,35700.0,28.7304,28.7753,28.708,28.7379,35700.0
2010-03-24 10:25:00,38.44,38.46,38.38,38.42,38600.0,28.7304,28.7454,28.6856,28.7155,38600.0
2010-03-24 10:30:00,38.42,38.46,38.37,38.45,32500.0,28.7155,28.7454,28.6781,28.7379,32500.0
2010-03-24 10:35:00,38.45,38.48,38.42,38.42,36700.0,28.7379,28.7603,28.7155,28.7155,36700.0
2010-03-24 10:40:00,38.43,38.45,38.39,38.43,37700.0,28.7229,28.7379,28.693,28.7229,37700.0
2010-03-24 10:45:00,38.43,38.44,38.39,38.42,33700.0,28.7229,28.7304,28.693,28.7155,33700.0
2010-03-24 10:50:00,38.43,38.44,38.37,38.42,26600.0,28.7229,28.7304,28.6781,28.7155,26600.0
2010-03-24 10:55:00,38.43,38.44,38.34,38.34,27300.0,28.7229,28.7304,28.6557,28.6557,27300.0
2010-03-24 11:00:00,38.34,38.38,38.34,38.38,18200.0,28.6557,28.6856,28.6557,28.6856,18200.0
2010-03-24 11:05:00,38.37,38.37,38.31,38.31,43500.0,28.6781,28.6781,28.6332,28.6332,43500.0
2010-03-24 11:10:00,38.31,38.37,38.31,38.33,52800.0,28.6332,28.6781,28.6332,28.6482,52800.0
2010-03-24 11:15:00,38.32,38.32,38.22,38.24,39300.0,28.6407,28.6407,28.566,28.5809,39300.0
2010-03-24 11:20:00,38.24,38.25,38.17,38.25,20400.0,28.5809,28.5884,28.5286,28.5884,20400.0
2010-03-24 11:25:00,38.25,38.25,38.22,38.24,17500.0,28.5884,28.5884,28.566,28.5809,17500.0
2010-03-24 11:30:00,38.23,38.24,38.13,38.16,43400.0,28.5735,28.5809,28.4987,28.5211,43400.0
2010-03-24 11:35:00,38.15,38.22,38.14,38.21,24800.0,28.5137,28.566,28.5062,28.5585,24800.0
2010-03-24 11:40:00,38.21,38.31,38.21,38.31,38400.0,28.5585,28.6332,28.5585,28.6332,38400.0
2010-03-24 11:45:00,38.3,38.33,38.3,38.31,26200.0,28.6258,28.6482,28.6258,28.6332,26200.0
2010-03-24 11:50:00,38.31,38.33,38.25,38.26,37200.0,28.6332,28.6482,28.5884,28.5959,37200.0
2010-03-24 11:55:00,38.25,38.28,38.24,38.25,56000.0,28.5884,28.6108,28.5809,28.5884,56000.0
2010-03-24 12:00:00,38.26,38.29,38.24,38.24,66600.0,28.5959,28.6183,28.5809,28.5809,66600.0
2010-03-24 12:05:00,38.24,38.25,38.21,38.23,43100.0,28.5809,28.5884,28.5585,28.5735,43100.0
2010-03-24 12:10:00,38.23,38.23,38.13,38.14,27900.0,28.5735,28.5735,28.4987,28.5062,27900.0
2010-03-24 12:15:00,38.14,38.15,38.06,38.07,72000.0,28.5062,28.5137,28.4464,28.4539,72000.0
2010-03-24 12:20:00,38.06,38.16,38.06,38.14,28000.0,28.4464,28.5211,28.4464,28.5062,28000.0
2010-03-24 12:25:00,38.15,38.19,38.14,38.16,21000.0,28.5137,28.5436,28.5062,28.5211,21000.0
2010-03-24 12:30:00,38.16,38.27,38.15,38.22,24900.0,28.5211,28.6034,28.5137,28.566,24900.0
2010-03-24 12:35:00,38.22,38.29,38.22,38.28,20900.0,28.566,28.6183,28.566,28.6108,20900.0
2010-03-24 12:40:00,38.27,38.34,38.27,38.33,12600.0,28.6034,28.6557,28.6034,28.6482,12600.0
2010-03-24 12:45:00,38.33,38.44,38.33,38.43,15100.0,28.6482,28.7304,28.6482,28.7229,15100.0
2010-03-24 12:50:00,38.44,38.44,38.41,38.44,16900.0,28.7304,28.7304,28.708,28.7304,16900.0
2010-03-24 12:55:00,38.45,38.49,38.44,38.48,17100.0,28.7379,28.7678,28.7304,28.7603,17100.0
2010-03-24 13:00:00,38.47,38.48,38.33,38.33,39600.0,28.7528,28.7603,28.6482,28.6482,39600.0
2010-03-24 13:05:00,38.32,38.44,38.32,38.44,9800.0,28.6407,28.7304,28.6407,28.7304,9800.0
2010-03-24 13:10:00,38.45,38.48,38.43,38.43,35900.0,28.7379,28.7603,28.7229,28.7229,35900.0
2010-03-24 13:15:00,38.43,38.44,38.35,38.36,12400.0,28.7229,28.7304,28.6631,28.6706,12400.0
2010-03-24 13:20:00,38.35,38.38,38.34,38.35,10600.0,28.6631,28.6856,28.6557,28.6631,10600.0
2010-03-24 13:25:00,38.36,38.41,38.35,38.41,14700.0,28.6706,28.708,28.6631,28.708,14700.0
2010-03-24 13:30:00,38.41,38.44,38.41,38.42,13400.0,28.708,28.7304,28.708,28.7155,13400.0
2010-03-24 13:35:00,38.42,38.48,38.42,38.48,19200.0,28.7155,28.7603,28.7155,28.7603,19200.0
2010-03-24 13:40:00,38.47,38.47,38.4,38.4,13600.0,28.7528,28.7528,28.7005,28.7005,13600.0
2010-03-24 13:45:00,38.39,38.44,38.28,38.33,32000.0,28.693,28.7304,28.6108,28.6482,32000.0
2010-03-24 13:50:00,38.32,38.38,38.29,38.36,13500.0,28.6407,28.6856,28.6183,28.6706,13500.0
2010-03-24 13:55:00,38.36,38.39,38.35,38.39,11100.0,28.6706,28.693,28.6631,28.693,11100.0
2010-03-24 14:00:00,38.39,38.42,38.37,38.38,13600.0,28.693,28.7155,28.6781,28.6856,13600.0
2010-03-24 14:05:00,38.39,38.42,38.36,38.41,23800.0,28.693,28.7155,28.6706,28.708,23800.0
2010-03-24 14:10:00,38.41,38.5,38.41,38.5,18200.0,28.708,28.7753,28.708,28.7753,18200.0
2010-03-24 14:15:00,38.5,38.53,38.47,38.51,32000.0,28.7753,28.7977,28.7528,28.7827,32000.0
2010-03-24 14:20:00,38.51,38.58,38.49,38.57,26800.0,28.7827,28.835,28.7678,28.8276,26800.0
2010-03-24 14:25:00,38.57,38.58,38.5,38.53,26500.0,28.8276,28.835,28.7753,28.7977,26500.0
2010-03-24 14:30:00,38.53,38.54,38.51,38.52,24600.0,28.7977,28.8052,28.7827,28.7902,24600.0
2010-03-24 14:35:00,38.52,38.54,38.5,38.5,32200.0,28.7902,28.8052,28.7753,28.7753,32200.0
2010-03-24 14:40:00,38.5,38.51,38.47,38.49,19100.0,28.7753,28.7827,28.7528,28.7678,19100.0
2010-03-24 14:45:00,38.5,38.54,38.48,38.51,28400.0,28.7753,28.8052,28.7603,28.7827,28400.0
2010-03-24 14:50:00,38.51,38.54,38.49,38.52,25100.0,28.7827,28.8052,28.7678,28.7902,25100.0
2010-03-24 14:55:00,38.53,38.54,38.47,38.49,22800.0,28.7977,28.8052,28.7528,28.7678,22800.0
2010-03-24 15:00:00,38.49,38.53,38.47,38.52,34900.0,28.7678,28.7977,28.7528,28.7902,34900.0
2010-03-24 15:05:00,38.52,38.56,38.48,38.49,31400.0,28.7902,28.8201,28.7603,28.7678,31400.0
2010-03-24 15:10:00,38.5,38.51,38.44,38.44,50500.0,28.7753,28.7827,28.7304,28.7304,50500.0
2010-03-24 15:15:00,38.43,38.49,38.41,38.41,49300.0,28.7229,28.7678,28.708,28.708,49300.0
2010-03-24 15:20:00,38.41,38.51,38.4,38.5,38500.0,28.708,28.7827,28.7005,28.7753,38500.0
2010-03-24 15:25:00,38.49,38.53,38.47,38.52,38300.0,28.7678,28.7977,28.7528,28.7902,38300.0
2010-03-24 15:30:00,38.52,38.53,38.48,38.52,39500.0,28.7902,28.7977,28.7603,28.7902,39500.0
2010-03-24 15:35:00,38.52,38.57,38.5,38.51,51500.0,28.7902,28.8276,28.7753,28.7827,51500.0
2010-03-24 15:40:00,38.5,38.52,38.45,38.5,56500.0,28.7753,28.7902,28.7379,28.7753,56500.0
2010-03-24 15:45:00,38.49,38.52,38.46,38.49,59000.0,28.7678,28.7902,28.7454,28.7678,59000.0
2010-03-24 15:50:00,38.49,38.5,38.47,38.47,98500.0,28.7678,28.7753,28.7528,28.7528,98500.0
2010-03-24 15:55:00,38.47,38.5,38.47,38.49,117800.0,28.7528,28.7753,28.7528,28.7678,117800.0
2010-03-25 09:30:00,38.79,38.85,38.75,38.82,90400.0,28.992,29.0368,28.9621,29.0144,90400.0
2010-03-25 09:35:00,38.78,38.85,38.7,38.78,115700.0,28.9845,29.0368,28.9247,28.9845,115700.0
2010-03-25 09:40:00,38.76,38.77,38.56,38.74,99800.0,28.9696,28.9771,28.8201,28.9546,99800.0
2010-03-25 09:45:00,38.74,38.75,38.62,38.63,25200.0,28.9546,28.9621,28.8649,28.8724,25200.0
2010-03-25 09:50:00,38.62,38.73,38.62,38.64,41400.0,28.8649,28.9472,28.8649,28.8799,41400.0
2010-03-25 09:55:00,38.65,38.68,38.57,38.57,42500.0,28.8874,28.9098,28.8276,28.8276,42500.0
2010-03-25 10:00:00,38.58,38.66,38.57,38.59,39800.0,28.835,28.8948,28.8276,28.8425,39800.0
2010-03-25 10:05:00,38.59,38.61,38.52,38.61,31000.0,28.8425,28.8575,28.7902,28.8575,31000.0
2010-03-25 10:10:00,38.61,38.69,38.6,38.68,27900.0,28.8575,28.9173,28.85,28.9098,27900.0
2010-03-25 10:15:00,38.69,38.73,38.68,38.73,30400.0,28.9173,28.9472,28.9098,28.9472,30400.0
2010-03-25 10:20:00,38.73,38.79,38.72,38.78,48700.0,28.9472,28.992,28.9397,28.9845,48700.0
2010-03-25 10:25:00,38.78,38.79,38.64,38.65,40900.0,28.9845,28.992,28.8799,28.8874,40900.0
2010-03-25 10:30:00,38.65,38.7,38.55,38.55,38200.0,28.8874,28.9247,28.8126,28.8126,38200.0
2010-03-25 10:35:00,38.55,38.61,38.54,38.6,21100.0,28.8126,28.8575,28.8052,28.85,21100.0
2010-03-25 10:40:00,38.6,38.65,38.54,38.57,23000.0,28.85,28.8874,28.8052,28.8276,23000.0
2010-03-25 10:45:00,38.57,38.69,38.57,38.69,40800.0,28.8276,28.9173,28.8276,28.9173,40800.0
2010-03-25 10:50:00,38.69,38.7,38.6,38.65,42000.0,28.9173,28.9247,28.85,28.8874,42000.0
2010-03-25 10:55:00,38.66,38.69,38.65,38.67,14200.0,28.8948,28.9173,28.8874,28.9023,14200.0
2010-03-25 11:00:00,38.67,38.71,38.64,38.65,32400.0,28.9023,28.9322,28.8799,28.8874,32400.0
2010-03-25 11:05:00,38.65,38.7,38.63,38.65,20100.0,28.8874,28.9247,28.8724,28.8874,20100.0
2010-03-25 11:10:00,38.66,38.78,38.66,38.78,31600.0,28.8948,28.9845,28.8948,28.9845,31600.0
2010-03-25 11:15:00,38.78,38.83,38.78,38.79,20700.0,28.9845,29.0219,28.9845,28.992,20700.0
2010-03-25 11:20:00,38.79,38.87,38.79,38.85,26400.0,28.992,29.0518,28.992,29.0368,26400.0
2010-03-25 11:25:00,38.86,38.9,38.85,38.88,33500.0,29.0443,29.0742,29.0368,29.0593,33500.0
2010-03-25 11:30:00,38.89,38.92,38.87,38.92,87400.0,29.0667,29.0892,29.0518,29.0892,87400.0
2010-03-25 11:35:00,38.91,38.91,38.84,38.84,18800.0,29.0817,29.0817,29.0294,29.0294,18800.0
2010-03-25 11:40:00,38.84,38.9,38.83,38.9,16300.0,29.0294,29.0742,29.0219,29.0742,16300.0
2010-03-25 11:45:00,38.9,38.94,38.89,38.89,16000.0,29.0742,29.1041,29.0667,29.0667,16000.0
2010-03-25 11:50:00,38.89,38.9,38.86,38.87,17700.0,29.0667,29.0742,29.0443,29.0518,17700.0
2010-03-25 11:55:00,38.87,38.9,38.85,38.85,26500.0,29.0518,29.0742,29.0368,29.0368,26500.0
2010-03-25 12:00:00,38.86,38.86,38.83,38.84,14200.0,29.0443,29.0443,29.0219,29.0294,14200.0
2010-03-25 12:05:00,38.84,38.95,38.84,38.9,28900.0,29.0294,29.1116,29.0294,29.0742,28900.0
2010-03-25 12:10:00,38.89,38.9,38.81,38.83,19400.0,29.0667,29.0742,29.007,29.0219,19400.0
2010-03-25 12:15:00,38.83,38.88,38.82,38.86,34600.0,29.0219,29.0593,29.0144,29.0443,34600.0
2010-03-25 12:20:00,38.86,38.88,38.83,38.85,30900.0,29.0443,29.0593,29.0219,29.0368,30900.0
2010-03-25 12:25:00,38.84,38.89,38.84,38.88,19700.0,29.0294,29.0667,29.0294,29.0593,19700.0
2010-03-25 12:30:00,38.88,38.94,38.88,38.92,24300.0,29.0593,29.1041,29.0593,29.0892,24300.0
2010-03-25 12:35:00,38.91,38.98,38.91,38.98,33600.0,29.0817,29.134,29.0817,29.134,33600.0
2010-03-25 12:40:00,38.98,39.0,38.98,38.99,43900.0,29.134,29.149,29.134,29.1415,43900.0
2010-03-25 12:45:00,38.98,39.0,38.95,38.95,44600.0,29.134,29.149,29.1116,29.1116,44600.0
2010-03-25 12:50:00,38.96,38.98,38.93,38.95,15900.0,29.1191,29.134,29.0966,29.1116,15900.0
2010-03-25 12:55:00,38.95,38.97,38.93,38.94,16600.0,29.1116,29.1265,29.0966,29.1041,16600.0
2010-03-25 13:00:00,38.93,38.98,38.92,38.97,26800.0,29.0966,29.134,29.0892,29.1265,26800.0
2010-03-25 13:05:00,38.98,39.0,38.97,39.0,34400.0,29.134,29.149,29.1265,29.149,34400.0
2010-03-25 13:10:00,39.0,39.0,38.98,38.98,34500.0,29.149,29.149,29.134,29.134,34500.0
2010-03-25 13:15:00,38.98,39.0,38.96,38.99,20100.0,29.134,29.149,29.1191,29.1415,20100.0
2010-03-25 13:20:00,38.99,38.99,38.96,38.99,12000.0,29.1415,29.1415,29.1191,29.1415,12000.0
2010-03-25 13:25:00,38.99,39.0,38.94,38.95,28400.0,29.1415,29.149,29.1041,29.1116,28400.0
2010-03-25 13:30:00,38.95,38.96,38.87,38.9,31700.0,29.1116,29.1191,29.0518,29.0742,31700.0
2010-03-25 13:35:00,38.9,38.9,38.8,38.85,31600.0,29.0742,29.0742,28.9995,29.0368,31600.0
2010-03-25 13:40:00,38.85,38.87,38.81,38.82,35700.0,29.0368,29.0518,29.007,29.0144,35700.0
2010-03-25 13:45:00,38.82,38.86,38.8,38.81,58400.0,29.0144,29.0443,28.9995,29.007,58400.0
2010-03-25 13:50:00,38.81,38.89,38.75,38.77,142400.0,29.007,29.0667,28.9621,28.9771,142400.0
2010-03-25 13:55:00,38.76,38.78,38.71,38.78,24800.0,28.9696,28.9845,28.9322,28.9845,24800.0
2010-03-25 14:00:00,38.79,38.85,38.79,38.83,49400.0,28.992,29.0368,28.992,29.0219,49400.0
2010-03-25 14:05:00,38.83,38.88,38.82,38.84,22200.0,29.0219,29.0593,29.0144,29.0294,22200.0
2010-03-25 14:10:00,38.83,38.84,38.78,38.84,20000.0,29.0219,29.0294,28.9845,29.0294,20000.0
2010-03-25 14:15:00,38.84,38.85,38.79,38.83,23600.0,29.0294,29.0368,28.992,29.0219,23600.0
2010-03-25 14:20:00,38.85,38.85,38.73,38.74,41200.0,29.0368,29.0368,28.9472,28.9546,41200.0
2010-03-25 14:25:00,38.74,38.76,38.69,38.71,47800.0,28.9546,28.9696,28.9173,28.9322,47800.0
2010-03-25 14:30:00,38.71,38.79,38.68,38.75,38900.0,28.9322,28.992,28.9098,28.9621,38900.0
2010-03-25 14:35:00,38.75,38.76,38.73,38.76,23100.0,28.9621,28.9696,28.9472,28.9696,23100.0
2010-03-25 14:40:00,38.76,38.83,38.76,38.82,40700.0,28.9696,29.0219,28.9696,29.0144,40700.0
2010-03-25 14:45:00,38.83,38.83,38.78,38.79,34100.0,29.0219,29.0219,28.9845,28.992,34100.0
2010-03-25 14:50:00,38.78,38.84,38.74,38.83,45600.0,28.9845,29.0294,28.9546,29.0219,45600.0
2010-03-25 14:55:00,38.82,38.85,38.79,38.81,41600.0,29.0144,29.0368,28.992,29.007,41600.0
2010-03-25 15:00:00,38.8,38.9,38.8,38.88,49400.0,28.9995,29.0742,28.9995,29.0593,49400.0
2010-03-25 15:05:00,38.89,38.93,38.85,38.89,58400.0,29.0667,29.0966,29.0368,29.0667,58400.0
2010-03-25 15:10:00,38.9,38.93,38.87,38.93,32500.0,29.0742,29.0966,29.0518,29.0966,32500.0
2010-03-25 15:15:00,38.92,38.92,38.87,38.88,38700.0,29.0892,29.0892,29.0518,29.0593,38700.0
2010-03-25 15:20:00,38.87,38.9,38.81,38.86,55200.0,29.0518,29.0742,29.007,29.0443,55200.0
2010-03-25 15:25:00,38.86,38.89,38.83,38.84,67400.0,29.0443,29.0667,29.0219,29.0294,67400.0
2010-03-25 15:30:00,38.84,38.86,38.83,38.84,89600.0,29.0294,29.0443,29.0219,29.0294,89600.0
2010-03-25 15:35:00,38.84,38.86,38.78,38.78,135800.0,29.0294,29.0443,28.9845,28.9845,135800.0
2010-03-25 15:40:00,38.78,38.78,38.65,38.66,150300.0,28.9845,28.9845,28.8874,28.8948,150300.0
2010-03-25 15:45:00,38.66,38.67,38.56,38.57,118700.0,28.8948,28.9023,28.8201,28.8276,118700.0
2010-03-25 15:50:00,38.56,38.6,38.54,38.6,116100.0,28.8201,28.85,28.8052,28.85,116100.0
2010-03-25 15:55:00,38.6,38.6,38.49,38.55,149400.0,28.85,28.85,28.7678,28.8126,149400.0
2010-03-26 09:30:00,38.61,38.77,38.58,38.73,30400.0,28.8575,28.9771,28.835,28.9472,30400.0
2010-03-26 09:35:00,38.71,38.79,38.65,38.69,58700.0,28.9322,28.992,28.8874,28.9173,58700.0
2010-03-26 09:40:00,38.68,38.71,38.63,38.67,38000.0,28.9098,28.9322,28.8724,28.9023,38000.0
2010-03-26 09:45:00,38.66,38.84,38.65,38.83,49000.0,28.8948,29.0294,28.8874,29.0219,49000.0
2010-03-26 09:50:00,38.84,38.88,38.81,38.83,25500.0,29.0294,29.0593,29.007,29.0219,25500.0
2010-03-26 09:55:00,38.84,38.9,38.79,38.79,21100.0,29.0294,29.0742,28.992,28.992,21100.0
2010-03-26 10:00:00,38.8,38.88,38.8,38.83,74400.0,28.9995,29.0593,28.9995,29.0219,74400.0
2010-03-26 10:05:00,38.83,38.84,38.82,38.84,42400.0,29.0219,29.0294,29.0144,29.0294,42400.0
2010-03-26 10:10:00,38.83,38.84,38.78,38.78,26100.0,29.0219,29.0294,28.9845,28.9845,26100.0
2010-03-26 10:15:00,38.79,38.84,38.78,38.83,23000.0,28.992,29.0294,28.9845,29.0219,23000.0
2010-03-26 10:20:00,38.84,38.89,38.82,38.89,58200.0,29.0294,29.0667,29.0144,29.0667,58200.0
2010-03-26 10:25:00,38.89,38.97,38.89,38.97,39500.0,29.0667,29.1265,29.0667,29.1265,39500.0
2010-03-26 10:30:00,38.98,39.0,38.93,38.94,50200.0,29.134,29.149,29.0966,29.1041,50200.0
2010-03-26 10:35:00,38.93,38.96,38.9,38.92,26800.0,29.0966,29.1191,29.0742,29.0892,26800.0
2010-03-26 10:40:00,38.92,38.95,38.89,38.89,23300.0,29.0892,29.1116,29.0667,29.0667,23300.0
2010-03-26 10:45:00,38.89,38.91,38.88,38.9,23300.0,29.0667,29.0817,29.0593,29.0742,23300.0
2010-03-26 10:50:00,38.89,38.9,38.85,38.85,59000.0,29.0667,29.0742,29.0368,29.0368,59000.0
2010-03-26 10:55:00,38.85,38.85,38.74,38.76,33900.0,29.0368,29.0368,28.9546,28.9696,33900.0
2010-03-26 11:00:00,38.77,38.81,38.75,38.81,34600.0,28.9771,29.007,28.9621,29.007,34600.0
2010-03-26 11:05:00,38.81,38.82,38.76,38.78,36600.0,29.007,29.0144,28.9696,28.9845,36600.0
2010-03-26 11:10:00,38.79,38.79,38.75,38.75,39100.0,28.992,28.992,28.9621,28.9621,39100.0
2010-03-26 11:15:00,38.75,38.81,38.74,38.79,53200.0,28.9621,29.007,28.9546,28.992,53200.0
2010-03-26 11:20:00,38.79,38.84,38.78,38.83,25500.0,28.992,29.0294,28.9845,29.0219,25500.0
2010-03-26 11:25:00,38.83,38.87,38.8,38.8,31400.0,29.0219,29.0518,28.9995,28.9995,31400.0
2010-03-26 11:30:00,38.8,38.87,38.8,38.87,20900.0,28.9995,29.0518,28.9995,29.0518,20900.0
2010-03-26 11:35:00,38.87,38.88,38.8,38.8,16600.0,29.0518,29.0593,28.9995,28.9995,16600.0
2010-03-26 11:40:00,38.8,38.82,38.77,38.8,26600.0,28.9995,29.0144,28.9771,28.9995,26600.0
2010-03-26 11:45:00,38.8,38.83,38.79,38.81,16800.0,28.9995,29.0219,28.992,29.007,16800.0
2010-03-26 11:50:00,38.82,38.85,38.81,38.84,17300.0,29.0144,29.0368,29.007,29.0294,17300.0
2010-03-26 11:55:00,38.83,38.83,38.78,38.79,31000.0,29.0219,29.0219,28.9845,28.992,31000.0
2010-03-26 12:00:00,38.8,38.85,38.8,38.84,23000.0,28.9995,29.0368,28.9995,29.0294,23000.0
2010-03-26 12:05:00,38.85,38.89,38.84,38.87,100400.0,29.0368,29.0667,29.0294,29.0518,100400.0
2010-03-26 12:10:00,38.87,38.87,38.75,38.77,47100.0,29.0518,29.0518,28.9621,28.9771,47100.0
2010-03-26 12:15:00,38.78,38.87,38.78,38.86,22200.0,28.9845,29.0518,28.9845,29.0443,22200.0
2010-03-26 12:20:00,38.86,38.86,38.72,38.76,19900.0,29.0443,29.0443,28.9397,28.9696,19900.0
2010-03-26 12:25:00,38.77,38.77,38.62,38.62,33300.0,28.9771,28.9771,28.8649,28.8649,33300.0
2010-03-26 12:30:00,38.62,38.65,38.59,38.61,25500.0,28.8649,28.8874,28.8425,28.8575,25500.0
2010-03-26 12:35:00,38.62,38.65,38.59,38.65,15500.0,28.8649,28.8874,28.8425,28.8874,15500.0
2010-03-26 12:40:00,38.65,38.68,38.65,38.67,10900.0,28.8874,28.9098,28.8874,28.9023,10900.0
2010-03-26 12:45:00,38.67,38.67,38.56,38.56,36300.0,28.9023,28.9023,28.8201,28.8201,36300.0
2010-03-26 12:50:00,38.56,38.59,38.56,38.57,34700.0,28.8201,28.8425,28.8201,28.8276,34700.0
2010-03-26 12:55:00,38.58,38.6,38.51,38.6,73800.0,28.835,28.85,28.7827,28.85,73800.0
2010-03-26 13:00:00,38.6,38.67,38.58,38.67,24600.0,28.85,28.9023,28.835,28.9023,24600.0
2010-03-26 13:05:00,38.67,38.67,38.54,38.57,37400.0,28.9023,28.9023,28.8052,28.8276,37400.0
2010-03-26 13:10:00,38.58,38.67,38.56,38.63,76200.0,28.835,28.9023,28.8201,28.8724,76200.0
2010-03-26 13:15:00,38.63,38.72,38.63,38.72,36000.0,28.8724,28.9397,28.8724,28.9397,36000.0
2010-03-26 13:20:00,38.72,38.86,38.69,38.83,46000.0,28.9397,29.0443,28.9173,29.0219,46000.0
2010-03-26 13:25:00,38.82,38.83,38.77,38.78,24200.0,29.0144,29.0219,28.9771,28.9845,24200.0
2010-03-26 13:30:00,38.76,38.76,38.71,38.73,20400.0,28.9696,28.9696,28.9322,28.9472,20400.0
2010-03-26 13:35:00,38.73,38.79,38.72,38.78,23700.0,28.9472,28.992,28.9397,28.9845,23700.0
2010-03-26 13:40:00,38.78,38.84,38.76,38.78,15300.0,28.9845,29.0294,28.9696,28.9845,15300.0
2010-03-26 13:45:00,38.77,38.77,38.71,38.71,29400.0,28.9771,28.9771,28.9322,28.9322,29400.0
2010-03-26 13:50:00,38.72,38.76,38.71,38.74,14800.0,28.9397,28.9696,28.9322,28.9546,14800.0
2010-03-26 13:55:00,38.74,38.78,38.73,38.78,14100.0,28.9546,28.9845,28.9472,28.9845,14100.0
2010-03-26 14:00:00,38.77,38.77,38.61,38.61,46300.0,28.9771,28.9771,28.8575,28.8575,46300.0
2010-03-26 14:05:00,38.6,38.72,38.59,38.7,31600.0,28.85,28.9397,28.8425,28.9247,31600.0
2010-03-26 14:10:00,38.71,38.72,38.62,38.63,52300.0,28.9322,28.9397,28.8649,28.8724,52300.0
2010-03-26 14:15:00,38.64,38.7,38.61,38.67,47100.0,28.8799,28.9247,28.8575,28.9023,47100.0
2010-03-26 14:20:00,38.67,38.69,38.65,38.69,19100.0,28.9023,28.9173,28.8874,28.9173,19100.0
2010-03-26 14:25:00,38.69,38.82,38.67,38.82,27900.0,28.9173,29.0144,28.9023,29.0144,27900.0
2010-03-26 14:30:00,38.82,38.85,38.79,38.83,26300.0,29.0144,29.0368,28.992,29.0219,26300.0
2010-03-26 14:35:00,38.83,38.89,38.83,38.89,18400.0,29.0219,29.0667,29.0219,29.0667,18400.0
2010-03-26 14:40:00,38.88,38.9,38.81,38.81,23100.0,29.0593,29.0742,29.007,29.007,23100.0
2010-03-26 14:45:00,38.81,38.81,38.72,38.74,24700.0,29.007,29.007,28.9397,28.9546,24700.0
2010-03-26 14:50:00,38.73,38.78,38.69,38.78,24900.0,28.9472,28.9845,28.9173,28.9845,24900.0
2010-03-26 14:55:00,38.77,38.77,38.7,38.75,23000.0,28.9771,28.9771,28.9247,28.9621,23000.0
2010-03-26 15:00:00,38.75,38.76,38.71,38.75,30600.0,28.9621,28.9696,28.9322,28.9621,30600.0
2010-03-26 15:05:00,38.74,38.76,38.69,38.74,30700.0,28.9546,28.9696,28.9173,28.9546,30700.0
2010-03-26 15:10:00,38.74,38.81,38.73,38.81,36900.0,28.9546,29.007,28.9472,29.007,36900.0
2010-03-26 15:15:00,38.81,38.82,38.77,38.77,25600.0,29.007,29.0144,28.9771,28.9771,25600.0
2010-03-26 15:20:00,38.77,38.78,38.71,38.72,18900.0,28.9771,28.9845,28.9322,28.9397,18900.0
2010-03-26 15:25:00,38.73,38.8,38.69,38.8,36000.0,28.9472,28.9995,28.9173,28.9995,36000.0
2010-03-26 15:30:00,38.8,38.83,38.74,38.74,42200.0,28.9995,29.0219,28.9546,28.9546,42200.0
2010-03-26 15:35:00,38.74,38.82,38.73,38.82,67500.0,28.9546,29.0144,28.9472,29.0144,67500.0
2010-03-26 15:40:00,38.82,38.85,38.81,38.82,35200.0,29.0144,29.0368,29.007,29.0144,35200.0
2010-03-26 15:45:00,38.82,38.82,38.76,38.8,69800.0,29.0144,29.0144,28.9696,28.9995,69800.0
2010-03-26 15:50:00,38.8,38.82,38.76,38.76,74400.0,28.9995,29.0144,28.9696,28.9696,74400.0
2010-03-26 15:55:00,38.76,38.81,38.76,38.81,127200.0,28.9696,29.007,28.9696,29.007,127200.0
2010-03-29 09:30:00,39.03,39.1,38.98,38.99,43400.0,29.1714,29.2237,29.134,29.1415,43400.0
2010-03-29 09:35:00,38.99,39.04,38.93,38.97,27500.0,29.1415,29.1789,29.0966,29.1265,27500.0
2010-03-29 09:40:00,38.97,38.98,38.83,38.86,44100.0,29.1265,29.134,29.0219,29.0443,44100.0
2010-03-29 09:45:00,38.87,38.94,38.86,38.86,49400.0,29.0518,29.1041,29.0443,29.0443,49400.0
2010-03-29 09:50:00,38.86,38.97,38.85,38.85,48500.0,29.0443,29.1265,29.0368,29.0368,48500.0
2010-03-29 09:55:00,38.85,38.87,38.73,38.75,68600.0,29.0368,29.0518,28.9472,28.9621,68600.0
2010-03-29 10:00:00,38.76,38.78,38.68,38.74,57200.0,28.9696,28.9845,28.9098,28.9546,57200.0
2010-03-29 10:05:00,38.74,38.81,38.74,38.8,29600.0,28.9546,29.007,28.9546,28.9995,29600.0
2010-03-29 10:10:00,38.8,38.86,38.8,38.82,19900.0,28.9995,29.0443,28.9995,29.0144,19900.0
2010-03-29 10:15:00,38.83,38.86,38.81,38.81,30300.0,29.0219,29.0443,29.007,29.007,30300.0
2010-03-29 10:20:00,38.83,38.83,38.73,38.74,23800.0,29.0219,29.0219,28.9472,28.9546,23800.0
2010-03-29 10:25:00,38.72,38.77,38.67,38.68,37300.0,28.9397,28.9771,28.9023,28.9098,37300.0
2010-03-29 10:30:00,38.68,38.73,38.63,38.72,43800.0,28.9098,28.9472,28.8724,28.9397,43800.0
2010-03-29 10:35:00,38.72,38.82,38.71,38.81,32600.0,28.9397,29.0144,28.9322,29.007,32600.0
2010-03-29 10:40:00,38.81,38.82,38.77,38.79,26400.0,29.007,29.0144,28.9771,28.992,26400.0
2010-03-29 10:45:00,38.78,38.81,38.76,38.81,24300.0,28.9845,29.007,28.9696,29.007,24300.0
2010-03-29 10:50:00,38.82,38.84,38.76,38.77,35400.0,29.0144,29.0294,28.9696,28.9771,35400.0
2010-03-29 10:55:00,38.77,38.83,38.76,38.82,48100.0,28.9771,29.0219,28.9696,29.0144,48100.0
2010-03-29 11:00:00,38.83,38.84,38.78,38.79,24100.0,29.0219,29.0294,28.9845,28.992,24100.0
2010-03-29 11:05:00,38.79,38.85,38.79,38.83,43900.0,28.992,29.0368,28.992,29.0219,43900.0
2010-03-29 11:10:00,38.84,38.87,38.81,38.87,41500.0,29.0294,29.0518,29.007,29.0518,41500.0
2010-03-29 11:15:00,38.87,38.87,38.83,38.84,36900.0,29.0518,29.0518,29.0219,29.0294,36900.0
2010-03-29 11:20:00,38.85,38.85,38.8,38.83,31000.0,29.0368,29.0368,28.9995,29.0219,31000.0
2010-03-29 11:25:00,38.82,38.84,38.77,38.77,23300.0,29.0144,29.0294,28.9771,28.9771,23300.0
2010-03-29 11:30:00,38.78,38.78,38.75,38.77,31100.0,28.9845,28.9845,28.9621,28.9771,31100.0
2010-03-29 11:35:00,38.77,38.77,38.65,38.72,36400.0,28.9771,28.9771,28.8874,28.9397,36400.0
2010-03-29 11:40:00,38.71,38.74,38.7,38.71,23800.0,28.9322,28.9546,28.9247,28.9322,23800.0
2010-03-29 11:45:00,38.72,38.72,38.67,38.67,18500.0,28.9397,28.9397,28.9023,28.9023,18500.0
2010-03-29 11:50:00,38.67,38.68,38.65,38.65,13600.0,28.9023,28.9098,28.8874,28.8874,13600.0
2010-03-29 11:55:00,38.66,38.72,38.65,38.68,25600.0,28.8948,28.9397,28.8874,28.9098,25600.0
2010-03-29 12:00:00,38.69,38.72,38.67,38.67,17500.0,28.9173,28.9397,28.9023,28.9023,17500.0
2010-03-29 12:05:00,38.67,38.68,38.65,38.65,22800.0,28.9023,28.9098,28.8874,28.8874,22800.0
2010-03-29 12:10:00,38.65,38.7,38.65,38.7,10100.0,28.8874,28.9247,28.8874,28.9247,10100.0
2010-03-29 12:15:00,38.7,38.73,38.69,38.72,26900.0,28.9247,28.9472,28.9173,28.9397,26900.0
2010-03-29 12:20:00,38.72,38.74,38.72,38.74,17300.0,28.9397,28.9546,28.9397,28.9546,17300.0
2010-03-29 12:25:00,38.75,38.76,38.71,38.75,14600.0,28.9621,28.9696,28.9322,28.9621,14600.0
2010-03-29 12:30:00,38.75,38.78,38.72,38.72,15600.0,28.9621,28.9845,28.9397,28.9397,15600.0
2010-03-29 12:35:00,38.72,38.74,38.72,38.73,7800.0,28.9397,28.9546,28.9397,28.9472,7800.0
2010-03-29 12:40:00,38.72,38.72,38.67,38.7,16400.0,28.9397,28.9397,28.9023,28.9247,16400.0
2010-03-29 12:45:00,38.7,38.74,38.66,38.7,17200.0,28.9247,28.9546,28.8948,28.9247,17200.0
2010-03-29 12:50:00,38.71,38.72,38.7,38.72,16500.0,28.9322,28.9397,28.9247,28.9397,16500.0
2010-03-29 12:55:00,38.71,38.71,38.68,38.69,13600.0,28.9322,28.9322,28.9098,28.9173,13600.0
2010-03-29 13:00:00,38.7,38.74,38.67,38.72,16900.0,28.9247,28.9546,28.9023,28.9397,16900.0
2010-03-29 13:05:00,38.72,38.73,38.7,38.71,12900.0,28.9397,28.9472,28.9247,28.9322,12900.0
2010-03-29 13:10:00,38.72,38.76,38.71,38.72,11800.0,28.9397,28.9696,28.9322,28.9397,11800.0
2010-03-29 13:15:00,38.72,38.78,38.71,38.78,6600.0,28.9397,28.9845,28.9322,28.9845,6600.0
2010-03-29 13:20:00,38.78,38.81,38.78,38.8,16300.0,28.9845,29.007,28.9845,28.9995,16300.0
2010-03-29 13:25:00,38.81,38.82,38.8,38.8,6800.0,29.007,29.0144,28.9995,28.9995,6800.0
2010-03-29 13:30:00,38.8,38.83,38.8,38.8,30000.0,28.9995,29.0219,28.9995,28.9995,30000.0
2010-03-29 13:35:00,38.8,38.8,38.76,38.8,24100.0,28.9995,28.9995,28.9696,28.9995,24100.0
2010-03-29 13:40:00,38.8,38.81,38.76,38.77,11500.0,28.9995,29.007,28.9696,28.9771,11500.0
2010-03-29 13:45:00,38.77,38.85,38.76,38.84,15000.0,28.9771,29.0368,28.9696,29.0294,15000.0
2010-03-29 13:50:00,38.85,38.87,38.83,38.87,10600.0,29.0368,29.0518,29.0219,29.0518,10600.0
2010-03-29 13:55:00,38.85,38.86,38.82,38.83,16800.0,29.0368,29.0443,29.0144,29.0219,16800.0
2010-03-29 14:00:00,38.83,38.84,38.81,38.84,10300.0,29.0219,29.0294,29.007,29.0294,10300.0
2010-03-29 14:05:00,38.84,38.86,38.83,38.85,11400.0,29.0294,29.0443,29.0219,29.0368,11400.0
2010-03-29 14:10:00,38.86,38.92,38.85,38.92,32900.0,29.0443,29.0892,29.0368,29.0892,32900.0
2010-03-29 14:15:00,38.92,38.92,38.85,38.85,37900.0,29.0892,29.0892,29.0368,29.0368,37900.0
2010-03-29 14:20:00,38.85,38.86,38.74,38.76,44900.0,29.0368,29.0443,28.9546,28.9696,44900.0
2010-03-29 14:25:00,38.76,38.77,38.72,38.77,29600.0,28.9696,28.9771,28.9397,28.9771,29600.0
2010-03-29 14:30:00,38.77,38.83,38.76,38.83,32400.0,28.9771,29.0219,28.9696,29.0219,32400.0
2010-03-29 14:35:00,38.82,38.88,38.79,38.82,27700.0,29.0144,29.0593,28.992,29.0144,27700.0
2010-03-29 14:40:00,38.82,38.85,38.81,38.81,21000.0,29.0144,29.0368,29.007,29.007,21000.0
2010-03-29 14:45:00,38.8,38.87,38.8,38.86,19300.0,28.9995,29.0518,28.9995,29.0443,19300.0
2010-03-29 14:50:00,38.86,38.9,38.83,38.87,26600.0,29.0443,29.0742,29.0219,29.0518,26600.0
2010-03-29 14:55:00,38.87,38.89,38.83,38.86,22800.0,29.0518,29.0667,29.0219,29.0443,22800.0
2010-03-29 15:00:00,38.85,38.89,38.84,38.84,10800.0,29.0368,29.0667,29.0294,29.0294,10800.0
2010-03-29 15:05:00,38.84,38.87,38.82,38.87,12300.0,29.0294,29.0518,29.0144,29.0518,12300.0
2010-03-29 15:10:00,38.87,38.91,38.85,38.88,24100.0,29.0518,29.0817,29.0368,29.0593,24100.0
2010-03-29 15:15:00,38.88,38.88,38.83,38.86,11900.0,29.0593,29.0593,29.0219,29.0443,11900.0
2010-03-29 15:20:00,38.86,38.9,38.85,38.89,29100.0,29.0443,29.0742,29.0368,29.0667,29100.0
2010-03-29 15:25:00,38.88,38.93,38.88,38.9,19500.0,29.0593,29.0966,29.0593,29.0742,19500.0
2010-03-29 15:30:00,38.89,38.9,38.85,38.86,21900.0,29.0667,29.0742,29.0368,29.0443,21900.0
2010-03-29 15:35:00,38.86,38.9,38.85,38.88,36300.0,29.0443,29.0742,29.0368,29.0593,36300.0
2010-03-29 15:40:00,38.88,38.93,38.88,38.92,48700.0,29.0593,29.0966,29.0593,29.0892,48700.0
2010-03-29 15:45:00,38.92,38.93,38.87,38.89,75100.0,29.0892,29.0966,29.0518,29.0667,75100.0
2010-03-29 15:50:00,38.91,38.99,38.9,38.99,111500.0,29.0817,29.1415,29.0742,29.1415,111500.0
2010-03-29 15:55:00,38.99,39.0,38.96,38.97,245200.0,29.1415,29.149,29.1191,29.1265,245200.0
2010-03-30 09:30:00,39.15,39.25,39.14,39.15,62000.0,29.2611,29.3358,29.2536,29.2611,62000.0
2010-03-30 09:35:00,39.16,39.19,39.04,39.06,66300.0,29.2685,29.291,29.1789,29.1938,66300.0
2010-03-30 09:40:00,39.06,39.1,39.01,39.08,82300.0,29.1938,29.2237,29.1564,29.2088,82300.0
2010-03-30 09:45:00,39.08,39.2,39.06,39.2,38800.0,29.2088,29.2984,29.1938,29.2984,38800.0
2010-03-30 09:50:00,39.2,39.25,39.17,39.22,41000.0,29.2984,29.3358,29.276,29.3134,41000.0
2010-03-30 09:55:00,39.22,39.24,39.15,39.15,26300.0,29.3134,29.3283,29.2611,29.2611,26300.0
2010-03-30 10:00:00,39.16,39.24,39.14,39.21,45800.0,29.2685,29.3283,29.2536,29.3059,45800.0
2010-03-30 10:05:00,39.22,39.22,39.16,39.2,38400.0,29.3134,29.3134,29.2685,29.2984,38400.0
2010-03-30 10:10:00,39.2,39.24,39.18,39.18,33100.0,29.2984,29.3283,29.2835,29.2835,33100.0
2010-03-30 10:15:00,39.18,39.2,39.07,39.07,57400.0,29.2835,29.2984,29.2013,29.2013,57400.0
2010-03-30 10:20:00,39.06,39.12,39.04,39.12,21900.0,29.1938,29.2386,29.1789,29.2386,21900.0
2010-03-30 10:25:00,39.12,39.12,39.05,39.11,32800.0,29.2386,29.2386,29.1863,29.2312,32800.0
2010-03-30 10:30:00,39.12,39.23,39.12,39.21,40300.0,29.2386,29.3209,29.2386,29.3059,40300.0
2010-03-30 10:35:00,39.21,39.25,39.21,39.24,29900.0,29.3059,29.3358,29.3059,29.3283,29900.0
2010-03-30 10:40:00,39.24,39.24,39.22,39.23,32600.0,29.3283,29.3283,29.3134,29.3209,32600.0
2010-03-30 10:45:00,39.24,39.24,39.18,39.22,96600.0,29.3283,29.3283,29.2835,29.3134,96600.0
2010-03-30 10:50:00,39.23,39.25,39.18,39.24,92900.0,29.3209,29.3358,29.2835,29.3283,92900.0
2010-03-30 10:55:00,39.24,39.27,39.2,39.23,63600.0,29.3283,29.3508,29.2984,29.3209,63600.0
2010-03-30 11:00:00,39.23,39.23,39.1,39.16,81700.0,29.3209,29.3209,29.2237,29.2685,81700.0
2010-03-30 11:05:00,39.16,39.17,39.06,39.17,64700.0,29.2685,29.276,29.1938,29.276,64700.0
2010-03-30 11:10:00,39.16,39.17,39.03,39.06,59100.0,29.2685,29.276,29.1714,29.1938,59100.0
2010-03-30 11:15:00,39.05,39.05,38.98,38.99,50800.0,29.1863,29.1863,29.134,29.1415,50800.0
2010-03-30 11:20:00,39.0,39.0,38.9,38.98,53700.0,29.149,29.149,29.0742,29.134,53700.0
2010-03-30 11:25:00,38.97,39.02,38.94,39.0,14500.0,29.1265,29.1639,29.1041,29.149,14500.0
2010-03-30 11:30:00,39.0,39.04,38.99,39.0,23000.0,29.149,29.1789,29.1415,29.149,23000.0
2010-03-30 11:35:00,39.0,39.01,38.93,38.99,23900.0,29.149,29.1564,29.0966,29.1415,23900.0
2010-03-30 11:40:00,39.01,39.08,38.99,39.07,27500.0,29.1564,29.2088,29.1415,29.2013,27500.0
2010-03-30 11:45:00,39.07,39.08,39.03,39.05,27800.0,29.2013,29.2088,29.1714,29.1863,27800.0
2010-03-30 11:50:00,39.06,39.07,39.0,39.03,22100.0,29.1938,29.2013,29.149,29.1714,22100.0
2010-03-30 11:55:00,39.03,39.03,38.99,39.03,10400.0,29.1714,29.1714,29.1415,29.1714,10400.0
2010-03-30 12:00:00,39.03,39.11,39.03,39.06,32700.0,29.1714,29.2312,29.1714,29.1938,32700.0
2010-03-30 12:05:00,39.06,39.1,39.06,39.08,16100.0,29.1938,29.2237,29.1938,29.2088,16100.0
2010-03-30 12:10:00,39.08,39.09,39.05,39.07,13400.0,29.2088,29.2162,29.1863,29.2013,13400.0
2010-03-30 12:15:00,39.09,39.09,39.03,39.05,6800.0,29.2162,29.2162,29.1714,29.1863,6800.0
2010-03-30 12:20:00,39.06,39.1,39.06,39.09,10300.0,29.1938,29.2237,29.1938,29.2162,10300.0
2010-03-30 12:25:00,39.08,39.16,39.08,39.15,10700.0,29.2088,29.2685,29.2088,29.2611,10700.0
2010-03-30 12:30:00,39.15,39.17,39.11,39.16,7000.0,29.2611,29.276,29.2312,29.2685,7000.0
2010-03-30 12:35:00,39.16,39.16,39.13,39.13,8700.0,29.2685,29.2685,29.2461,29.2461,8700.0
2010-03-30 12:40:00,39.13,39.2,39.13,39.19,27100.0,29.2461,29.2984,29.2461,29.291,27100.0
2010-03-30 12:45:00,39.19,39.2,39.18,39.18,6300.0,29.291,29.2984,29.2835,29.2835,6300.0
2010-03-30 12:50:00,39.18,39.19,39.16,39.18,11100.0,29.2835,29.291,29.2685,29.2835,11100.0
2010-03-30 12:55:00,39.17,39.22,39.16,39.19,109000.0,29.276,29.3134,29.2685,29.291,109000.0
2010-03-30 13:00:00,39.19,39.19,39.16,39.17,30700.0,29.291,29.291,29.2685,29.276,30700.0
2010-03-30 13:05:00,39.17,39.18,39.12,39.15,31000.0,29.276,29.2835,29.2386,29.2611,31000.0
2010-03-30 13:10:00,39.15,39.18,39.13,39.15,27100.0,29.2611,29.2835,29.2461,29.2611,27100.0
2010-03-30 13:15:00,39.15,39.15,39.1,39.11,15700.0,29.2611,29.2611,29.2237,29.2312,15700.0
2010-03-30 13:20:00,39.11,39.12,39.06,39.06,20300.0,29.2312,29.2386,29.1938,29.1938,20300.0
2010-03-30 13:25:00,39.06,39.12,39.06,39.12,13600.0,29.1938,29.2386,29.1938,29.2386,13600.0
2010-03-30 13:30:00,39.12,39.14,39.1,39.14,17000.0,29.2386,29.2536,29.2237,29.2536,17000.0
2010-03-30 13:35:00,39.14,39.16,39.09,39.1,11800.0,29.2536,29.2685,29.2162,29.2237,11800.0
2010-03-30 13:40:00,39.09,39.1,39.05,39.06,11100.0,29.2162,29.2237,29.1863,29.1938,11100.0
2010-03-30 13:45:00,39.07,39.11,39.05,39.1,32600.0,29.2013,29.2312,29.1863,29.2237,32600.0
2010-03-30 13:50:00,39.09,39.13,39.09,39.13,9000.0,29.2162,29.2461,29.2162,29.2461,9000.0
2010-03-30 13:55:00,39.13,39.15,39.13,39.13,12800.0,29.2461,29.2611,29.2461,29.2461,12800.0
2010-03-30 14:00:00,39.14,39.16,39.13,39.15,10100.0,29.2536,29.2685,29.2461,29.2611,10100.0
2010-03-30 14:05:00,39.15,39.16,39.11,39.15,7700.0,29.2611,29.2685,29.2312,29.2611,7700.0
2010-03-30 14:10:00,39.15,39.2,39.15,39.17,15500.0,29.2611,29.2984,29.2611,29.276,15500.0
2010-03-30 14:15:00,39.16,39.17,39.13,39.13,15700.0,29.2685,29.276,29.2461,29.2461,15700.0
2010-03-30 14:20:00,39.13,39.15,39.13,39.14,6100.0,29.2461,29.2611,29.2461,29.2536,6100.0
2010-03-30 14:25:00,39.14,39.17,39.14,39.15,10400.0,29.2536,29.276,29.2536,29.2611,10400.0
2010-03-30 14:30:00,39.16,39.2,39.15,39.2,11000.0,29.2685,29.2984,29.2611,29.2984,11000.0
2010-03-30 14:35:00,39.2,39.22,39.19,39.22,12700.0,29.2984,29.3134,29.291,29.3134,12700.0
2010-03-30 14:40:00,39.22,39.28,39.21,39.21,55500.0,29.3134,29.3582,29.3059,29.3059,55500.0
2010-03-30 14:45:00,39.21,39.24,39.21,39.24,13300.0,29.3059,29.3283,29.3059,29.3283,13300.0
2010-03-30 14:50:00,39.24,39.26,39.22,39.25,78300.0,29.3283,29.3433,29.3134,29.3358,78300.0
2010-03-30 14:55:00,39.25,39.3,39.2,39.2,48100.0,29.3358,29.3732,29.2984,29.2984,48100.0
2010-03-30 15:00:00,39.21,39.27,39.21,39.21,29900.0,29.3059,29.3508,29.3059,29.3059,29900.0
2010-03-30 15:05:00,39.2,39.23,39.2,39.22,38800.0,29.2984,29.3209,29.2984,29.3134,38800.0
2010-03-30 15:10:00,39.23,39.27,39.22,39.27,31000.0,29.3209,29.3508,29.3134,29.3508,31000.0
2010-03-30 15:15:00,39.27,39.3,39.26,39.27,17700.0,29.3508,29.3732,29.3433,29.3508,17700.0
2010-03-30 15:20:00,39.27,39.28,39.25,39.25,25900.0,29.3508,29.3582,29.3358,29.3358,25900.0
2010-03-30 15:25:00,39.25,39.27,39.24,39.24,38400.0,29.3358,29.3508,29.3283,29.3283,38400.0
2010-03-30 15:30:00,39.24,39.32,39.24,39.32,27400.0,29.3283,29.3881,29.3283,29.3881,27400.0
2010-03-30 15:35:00,39.31,39.32,39.24,39.24,30700.0,29.3807,29.3881,29.3283,29.3283,30700.0
2010-03-30 15:40:00,39.25,39.32,39.24,39.31,75300.0,29.3358,29.3881,29.3283,29.3807,75300.0
2010-03-30 15:45:00,39.31,39.31,39.25,39.28,81400.0,29.3807,29.3807,29.3358,29.3582,81400.0
2010-03-30 15:50:00,39.27,39.28,39.24,39.25,108700.0,29.3508,29.3582,29.3283,29.3358,108700.0
2010-03-30 15:55:00,39.26,39.31,39.19,39.2,350600.0,29.3433,29.3807,29.291,29.2984,350600.0
2010-03-31 09:30:00,39.07,39.07,38.89,38.9,63200.0,29.2013,29.2013,29.0667,29.0742,63200.0
2010-03-31 09:35:00,38.9,39.0,38.81,38.9,107500.0,29.0742,29.149,29.007,29.0742,107500.0
2010-03-31 09:40:00,38.9,38.92,38.75,38.79,84600.0,29.0742,29.0892,28.9621,28.992,84600.0
2010-03-31 09:45:00,38.81,38.86,38.71,38.74,58100.0,29.007,29.0443,28.9322,28.9546,58100.0
2010-03-31 09:50:00,38.73,38.82,38.73,38.79,44900.0,28.9472,29.0144,28.9472,28.992,44900.0
2010-03-31 09:55:00,38.79,38.83,38.72,38.77,31000.0,28.992,29.0219,28.9397,28.9771,31000.0
2010-03-31 10:00:00,38.8,38.9,38.79,38.84,35400.0,28.9995,29.0742,28.992,29.0294,35400.0
2010-03-31 10:05:00,38.84,38.9,38.82,38.9,33800.0,29.0294,29.0742,29.0144,29.0742,33800.0
2010-03-31 10:10:00,38.9,38.9,38.85,38.89,43000.0,29.0742,29.0742,29.0368,29.0667,43000.0
2010-03-31 10:15:00,38.89,38.91,38.84,38.86,58400.0,29.0667,29.0817,29.0294,29.0443,58400.0
2010-03-31 10:20:00,38.87,38.99,38.87,38.99,65900.0,29.0518,29.1415,29.0518,29.1415,65900.0
2010-03-31 10:25:00,38.99,39.0,38.94,38.98,48200.0,29.1415,29.149,29.1041,29.134,48200.0
2010-03-31 10:30:00,38.98,39.03,38.95,39.03,45000.0,29.134,29.1714,29.1116,29.1714,45000.0
2010-03-31 10:35:00,39.04,39.13,39.04,39.1,45000.0,29.1789,29.2461,29.1789,29.2237,45000.0
2010-03-31 10:40:00,39.1,39.14,38.98,38.99,49600.0,29.2237,29.2536,29.134,29.1415,49600.0
2010-03-31 10:45:00,39.0,39.02,38.98,38.98,41100.0,29.149,29.1639,29.134,29.134,41100.0
2010-03-31 10:50:00,38.98,39.01,38.97,38.97,35100.0,29.134,29.1564,29.1265,29.1265,35100.0
2010-03-31 10:55:00,38.98,39.04,38.94,39.02,70100.0,29.134,29.1789,29.1041,29.1639,70100.0
2010-03-31 11:00:00,39.02,39.05,38.89,38.89,46200.0,29.1639,29.1863,29.0667,29.0667,46200.0
2010-03-31 11:05:00,38.9,38.94,38.89,38.93,51700.0,29.0742,29.1041,29.0667,29.0966,51700.0
2010-03-31 11:10:00,38.93,38.93,38.89,38.89,18200.0,29.0966,29.0966,29.0667,29.0667,18200.0
2010-03-31 11:15:00,38.89,38.91,38.89,38.9,25600.0,29.0667,29.0817,29.0667,29.0742,25600.0
2010-03-31 11:20:00,38.9,38.92,38.84,38.91,32400.0,29.0742,29.0892,29.0294,29.0817,32400.0
2010-03-31 11:25:00,38.9,38.9,38.86,38.87,18700.0,29.0742,29.0742,29.0443,29.0518,18700.0
2010-03-31 11:30:00,38.86,38.95,38.83,38.94,29200.0,29.0443,29.1116,29.0219,29.1041,29200.0
2010-03-31 11:35:00,38.95,38.99,38.92,38.95,18500.0,29.1116,29.1415,29.0892,29.1116,18500.0
2010-03-31 11:40:00,38.94,39.01,38.94,38.96,32800.0,29.1041,29.1564,29.1041,29.1191,32800.0
2010-03-31 11:45:00,38.97,39.04,38.97,39.04,18800.0,29.1265,29.1789,29.1265,29.1789,18800.0
2010-03-31 11:50:00,39.03,39.06,39.01,39.06,18900.0,29.1714,29.1938,29.1564,29.1938,18900.0
2010-03-31 11:55:00,39.05,39.06,39.03,39.05,14200.0,29.1863,29.1938,29.1714,29.1863,14200.0
2010-03-31 12:00:00,39.06,39.07,39.03,39.03,19900.0,29.1938,29.2013,29.1714,29.1714,19900.0
2010-03-31 12:05:00,39.03,39.04,38.98,38.99,37900.0,29.1714,29.1789,29.134,29.1415,37900.0
2010-03-31 12:10:00,39.0,39.01,38.98,38.98,10800.0,29.149,29.1564,29.134,29.134,10800.0
2010-03-31 12:15:00,38.98,39.05,38.98,39.01,7100.0,29.134,29.1863,29.134,29.1564,7100.0
2010-03-31 12:20:00,39.01,39.05,39.01,39.01,15200.0,29.1564,29.1863,29.1564,29.1564,15200.0
2010-03-31 12:25:00,39.01,39.05,38.99,39.0,11900.0,29.1564,29.1863,29.1415,29.149,11900.0
2010-03-31 12:30:00,39.0,39.06,39.0,39.06,18200.0,29.149,29.1938,29.149,29.1938,18200.0
2010-03-31 12:35:00,39.06,39.12,39.06,39.12,19100.0,29.1938,29.2386,29.1938,29.2386,19100.0
2010-03-31 12:40:00,39.12,39.13,39.08,39.1,16200.0,29.2386,29.2461,29.2088,29.2237,16200.0
2010-03-31 12:45:00,39.1,39.1,39.05,39.07,14100.0,29.2237,29.2237,29.1863,29.2013,14100.0
2010-03-31 12:50:00,39.08,39.11,39.06,39.11,19600.0,29.2088,29.2312,29.1938,29.2312,19600.0
2010-03-31 12:55:00,39.1,39.1,39.07,39.08,14900.0,29.2237,29.2237,29.2013,29.2088,14900.0
2010-03-31 13:00:00,39.09,39.1,39.04,39.05,9000.0,29.2162,29.2237,29.1789,29.1863,9000.0
2010-03-31 13:05:00,39.05,39.05,39.03,39.03,5100.0,29.1863,29.1863,29.1714,29.1714,5100.0
2010-03-31 13:10:00,39.02,39.03,39.01,39.02,8200.0,29.1639,29.1714,29.1564,29.1639,8200.0
2010-03-31 13:15:00,39.03,39.05,39.02,39.02,13600.0,29.1714,29.1863,29.1639,29.1639,13600.0
2010-03-31 13:20:00,39.03,39.03,39.0,39.01,27700.0,29.1714,29.1714,29.149,29.1564,27700.0
2010-03-31 13:25:00,39.0,39.04,39.0,39.04,10000.0,29.149,29.1789,29.149,29.1789,10000.0
2010-03-31 13:30:00,39.03,39.04,39.01,39.03,12300.0,29.1714,29.1789,29.1564,29.1714,12300.0
2010-03-31 13:35:00,39.02,39.05,39.02,39.04,12200.0,29.1639,29.1863,29.1639,29.1789,12200.0
2010-03-31 13:40:00,39.05,39.08,39.03,39.07,16000.0,29.1863,29.2088,29.1714,29.2013,16000.0
2010-03-31 13:45:00,39.07,39.07,39.02,39.05,10100.0,29.2013,29.2013,29.1639,29.1863,10100.0
2010-03-31 13:50:00,39.04,39.07,39.03,39.06,15600.0,29.1789,29.2013,29.1714,29.1938,15600.0
2010-03-31 13:55:00,39.07,39.1,39.06,39.08,11700.0,29.2013,29.2237,29.1938,29.2088,11700.0
2010-03-31 14:00:00,39.08,39.11,39.08,39.11,19300.0,29.2088,29.2312,29.2088,29.2312,19300.0
2010-03-31 14:05:00,39.11,39.17,39.11,39.12,14500.0,29.2312,29.276,29.2312,29.2386,14500.0
2010-03-31 14:10:00,39.1,39.12,39.03,39.04,24900.0,29.2237,29.2386,29.1714,29.1789,24900.0
2010-03-31 14:15:00,39.05,39.06,39.03,39.04,40400.0,29.1863,29.1938,29.1714,29.1789,40400.0
2010-03-31 14:20:00,39.04,39.06,39.01,39.04,103100.0,29.1789,29.1938,29.1564,29.1789,103100.0
2010-03-31 14:25:00,39.05,39.07,39.04,39.07,10200.0,29.1863,29.2013,29.1789,29.2013,10200.0
2010-03-31 14:30:00,39.07,39.08,39.03,39.04,33200.0,29.2013,29.2088,29.1714,29.1789,33200.0
2010-03-31 14:35:00,39.03,39.03,39.01,39.01,24800.0,29.1714,29.1714,29.1564,29.1564,24800.0
2010-03-31 14:40:00,39.0,39.01,38.93,38.93,73900.0,29.149,29.1564,29.0966,29.0966,73900.0
2010-03-31 14:45:00,38.93,38.97,38.91,38.92,35600.0,29.0966,29.1265,29.0817,29.0892,35600.0
2010-03-31 14:50:00,38.91,38.93,38.87,38.87,40600.0,29.0817,29.0966,29.0518,29.0518,40600.0
2010-03-31 14:55:00,38.88,38.97,38.87,38.96,22900.0,29.0593,29.1265,29.0518,29.1191,22900.0
2010-03-31 15:00:00,38.96,38.97,38.94,38.94,21500.0,29.1191,29.1265,29.1041,29.1041,21500.0
2010-03-31 15:05:00,38.94,38.98,38.94,38.97,21300.0,29.1041,29.134,29.1041,29.1265,21300.0
2010-03-31 15:10:00,38.97,38.98,38.95,38.95,16000.0,29.1265,29.134,29.1116,29.1116,16000.0
2010-03-31 15:15:00,38.96,38.96,38.89,38.92,24500.0,29.1191,29.1191,29.0667,29.0892,24500.0
2010-03-31 15:20:00,38.92,38.93,38.86,38.86,71000.0,29.0892,29.0966,29.0443,29.0443,71000.0
2010-03-31 15:25:00,38.87,38.93,38.85,38.93,35900.0,29.0518,29.0966,29.0368,29.0966,35900.0
2010-03-31 15:30:00,38.93,38.96,38.91,38.96,36400.0,29.0966,29.1191,29.0817,29.1191,36400.0
2010-03-31 15:35:00,38.96,38.96,38.9,38.92,36900.0,29.1191,29.1191,29.0742,29.0892,36900.0
2010-03-31 15:40:00,38.93,38.96,38.91,38.93,40500.0,29.0966,29.1191,29.0817,29.0966,40500.0
2010-03-31 15:45:00,38.92,38.93,38.84,38.85,110600.0,29.0892,29.0966,29.0294,29.0368,110600.0
2010-03-31 15:50:00,38.86,38.91,38.85,38.88,86400.0,29.0443,29.0817,29.0368,29.0593,86400.0
2010-03-31 15:55:00,38.88,38.91,38.87,38.89,167700.0,29.0593,29.0817,29.0518,29.0667,167700.0
2010-04-01 09:30:00,39.39,39.52,39.27,39.48,111800.0,29.4404,29.5376,29.3508,29.5077,111800.0
2010-04-01 09:35:00,39.48,39.5,39.43,39.46,81900.0,29.5077,29.5227,29.4703,29.4928,81900.0
2010-04-01 09:40:00,39.46,39.49,39.36,39.45,41500.0,29.4928,29.5152,29.418,29.4853,41500.0
2010-04-01 09:45:00,39.45,39.54,39.36,39.38,57500.0,29.4853,29.5526,29.418,29.433,57500.0
2010-04-01 09:50:00,39.38,39.43,39.34,39.43,37400.0,29.433,29.4703,29.4031,29.4703,37400.0
2010-04-01 09:55:00,39.43,39.45,39.38,39.39,53900.0,29.4703,29.4853,29.433,29.4404,53900.0
2010-04-01 10:00:00,39.4,39.46,39.37,39.42,54800.0,29.4479,29.4928,29.4255,29.4629,54800.0
2010-04-01 10:05:00,39.43,39.44,39.36,39.37,24300.0,29.4703,29.4778,29.418,29.4255,24300.0
2010-04-01 10:10:00,39.38,39.4,39.36,39.39,19700.0,29.433,29.4479,29.418,29.4404,19700.0
2010-04-01 10:15:00,39.39,39.4,39.36,39.37,32100.0,29.4404,29.4479,29.418,29.4255,32100.0
2010-04-01 10:20:00,39.37,39.4,39.34,39.39,44400.0,29.4255,29.4479,29.4031,29.4404,44400.0
2010-04-01 10:25:00,39.39,39.4,39.33,39.39,33500.0,29.4404,29.4479,29.3956,29.4404,33500.0
2010-04-01 10:30:00,39.39,39.4,39.31,39.34,32700.0,29.4404,29.4479,29.3807,29.4031,32700.0
2010-04-01 10:35:00,39.34,39.37,39.32,39.35,27800.0,29.4031,29.4255,29.3881,29.4106,27800.0
2010-04-01 10:40:00,39.35,39.41,39.34,39.41,31500.0,29.4106,29.4554,29.4031,29.4554,31500.0
2010-04-01 10:45:00,39.41,39.42,39.33,39.35,29600.0,29.4554,29.4629,29.3956,29.4106,29600.0
2010-04-01 10:50:00,39.36,39.4,39.31,39.4,32200.0,29.418,29.4479,29.3807,29.4479,32200.0
2010-04-01 10:55:00,39.4,39.42,39.31,39.4,45900.0,29.4479,29.4629,29.3807,29.4479,45900.0
2010-04-01 11:00:00,39.4,39.4,39.35,39.4,24900.0,29.4479,29.4479,29.4106,29.4479,24900.0
2010-04-01 11:05:00,39.4,39.4,39.36,39.36,24400.0,29.4479,29.4479,29.418,29.418,24400.0
2010-04-01 11:10:00,39.35,39.39,39.3,39.36,28800.0,29.4106,29.4404,29.3732,29.418,28800.0
2010-04-01 11:15:00,39.36,39.38,39.32,39.33,15400.0,29.418,29.433,29.3881,29.3956,15400.0
2010-04-01 11:20:00,39.33,39.34,39.24,39.34,31700.0,29.3956,29.4031,29.3283,29.4031,31700.0
2010-04-01 11:25:00,39.34,39.35,39.27,39.28,48000.0,29.4031,29.4106,29.3508,29.3582,48000.0
2010-04-01 11:30:00,39.29,39.33,39.27,39.32,39400.0,29.3657,29.3956,29.3508,29.3881,39400.0
2010-04-01 11:35:00,39.31,39.31,39.24,39.27,14500.0,29.3807,29.3807,29.3283,29.3508,14500.0
2010-04-01 11:40:00,39.27,39.28,39.25,39.25,8700.0,29.3508,29.3582,29.3358,29.3358,8700.0
2010-04-01 11:45:00,39.25,39.26,39.24,39.25,13700.0,29.3358,29.3433,29.3283,29.3358,13700.0
2010-04-01 11:50:00,39.24,39.26,39.18,39.22,35300.0,29.3283,29.3433,29.2835,29.3134,35300.0
2010-04-01 11:55:00,39.22,39.22,39.18,39.19,15500.0,29.3134,29.3134,29.2835,29.291,15500.0
2010-04-01 12:00:00,39.19,39.2,39.19,39.2,7600.0,29.291,29.2984,29.291,29.2984,7600.0
2010-04-01 12:05:00,39.19,39.21,39.18,39.19,17400.0,29.291,29.3059,29.2835,29.291,17400.0
2010-04-01 12:10:00,39.2,39.2,39.17,39.17,21700.0,29.2984,29.2984,29.276,29.276,21700.0
2010-04-01 12:15:00,39.18,39.18,39.12,39.14,25900.0,29.2835,29.2835,29.2386,29.2536,25900.0
2010-04-01 12:20:00,39.13,39.13,39.09,39.13,19800.0,29.2461,29.2461,29.2162,29.2461,19800.0
2010-04-01 12:25:00,39.14,39.14,39.05,39.06,25900.0,29.2536,29.2536,29.1863,29.1938,25900.0
2010-04-01 12:30:00,39.06,39.11,39.06,39.1,18600.0,29.1938,29.2312,29.1938,29.2237,18600.0
2010-04-01 12:35:00,39.1,39.14,39.1,39.13,13000.0,29.2237,29.2536,29.2237,29.2461,13000.0
2010-04-01 12:40:00,39.14,39.16,39.13,39.16,8800.0,29.2536,29.2685,29.2461,29.2685,8800.0
2010-04-01 12:45:00,39.16,39.16,39.12,39.14,18100.0,29.2685,29.2685,29.2386,29.2536,18100.0
2010-04-01 12:50:00,39.14,39.2,39.13,39.18,17000.0,29.2536,29.2984,29.2461,29.2835,17000.0
2010-04-01 12:55:00,39.18,39.19,39.17,39.18,9700.0,29.2835,29.291,29.276,29.2835,9700.0
2010-04-01 13:00:00,39.18,39.18,39.15,39.15,10200.0,29.2835,29.2835,29.2611,29.2611,10200.0
2010-04-01 13:05:00,39.15,39.17,39.14,39.17,13400.0,29.2611,29.276,29.2536,29.276,13400.0
2010-04-01 13:10:00,39.16,39.2,39.16,39.18,17400.0,29.2685,29.2984,29.2685,29.2835,17400.0
2010-04-01 13:15:00,39.18,39.2,39.17,39.2,11300.0,29.2835,29.2984,29.276,29.2984,11300.0
2010-04-01 13:20:00,39.2,39.25,39.19,39.25,14000.0,29.2984,29.3358,29.291,29.3358,14000.0
2010-04-01 13:25:00,39.25,39.26,39.24,39.24,11600.0,29.3358,29.3433,29.3283,29.3283,11600.0
2010-04-01 13:30:00,39.24,39.29,39.24,39.28,9100.0,29.3283,29.3657,29.3283,29.3582,9100.0
2010-04-01 13:35:00,39.29,39.32,39.27,39.31,15100.0,29.3657,29.3881,29.3508,29.3807,15100.0
2010-04-01 13:40:00,39.3,39.32,39.26,39.26,22500.0,29.3732,29.3881,29.3433,29.3433,22500.0
2010-04-01 13:45:00,39.26,39.26,39.17,39.2,19800.0,29.3433,29.3433,29.276,29.2984,19800.0
2010-04-01 13:50:00,39.2,39.22,39.17,39.19,18200.0,29.2984,29.3134,29.276,29.291,18200.0
2010-04-01 13:55:00,39.19,39.19,39.12,39.12,30900.0,29.291,29.291,29.2386,29.2386,30900.0
2010-04-01 14:00:00,39.11,39.14,39.08,39.11,19900.0,29.2312,29.2536,29.2088,29.2312,19900.0
2010-04-01 14:05:00,39.11,39.12,39.04,39.04,32000.0,29.2312,29.2386,29.1789,29.1789,32000.0
2010-04-01 14:10:00,39.04,39.09,39.03,39.09,22300.0,29.1789,29.2162,29.1714,29.2162,22300.0
2010-04-01 14:15:00,39.08,39.14,39.06,39.13,13700.0,29.2088,29.2536,29.1938,29.2461,13700.0
2010-04-01 14:20:00,39.12,39.13,39.09,39.1,12000.0,29.2386,29.2461,29.2162,29.2237,12000.0
2010-04-01 14:25:00,39.09,39.11,39.05,39.09,14000.0,29.2162,29.2312,29.1863,29.2162,14000.0
2010-04-01 14:30:00,39.08,39.09,39.0,39.01,27300.0,29.2088,29.2162,29.149,29.1564,27300.0
2010-04-01 14:35:00,39.01,39.01,38.95,38.97,17600.0,29.1564,29.1564,29.1116,29.1265,17600.0
2010-04-01 14:40:00,38.97,38.99,38.92,38.99,25500.0,29.1265,29.1415,29.0892,29.1415,25500.0
2010-04-01 14:45:00,38.98,39.04,38.96,39.01,17300.0,29.134,29.1789,29.1191,29.1564,17300.0
2010-04-01 14:50:00,39.01,39.11,39.01,39.07,27000.0,29.1564,29.2312,29.1564,29.2013,27000.0
2010-04-01 14:55:00,39.08,39.12,39.04,39.12,15900.0,29.2088,29.2386,29.1789,29.2386,15900.0
2010-04-01 15:00:00,39.11,39.13,39.08,39.1,21300.0,29.2312,29.2461,29.2088,29.2237,21300.0
2010-04-01 15:05:00,39.09,39.13,39.08,39.12,17800.0,29.2162,29.2461,29.2088,29.2386,17800.0
2010-04-01 15:10:00,39.11,39.16,39.11,39.14,17500.0,29.2312,29.2685,29.2312,29.2536,17500.0
2010-04-01 15:15:00,39.14,39.16,39.08,39.13,91800.0,29.2536,29.2685,29.2088,29.2461,91800.0
2010-04-01 15:20:00,39.13,39.18,39.13,39.15,49000.0,29.2461,29.2835,29.2461,29.2611,49000.0
2010-04-01 15:25:00,39.16,39.17,39.14,39.15,34900.0,29.2685,29.276,29.2536,29.2611,34900.0
2010-04-01 15:30:00,39.15,39.25,39.15,39.24,54100.0,29.2611,29.3358,29.2611,29.3283,54100.0
2010-04-01 15:35:00,39.24,39.25,39.17,39.18,50800.0,29.3283,29.3358,29.276,29.2835,50800.0
2010-04-01 15:40:00,39.18,39.2,39.18,39.19,57400.0,29.2835,29.2984,29.2835,29.291,57400.0
2010-04-01 15:45:00,39.19,39.22,39.17,39.19,71000.0,29.291,29.3134,29.276,29.291,71000.0
2010-04-01 15:50:00,39.2,39.25,39.19,39.24,81000.0,29.2984,29.3358,29.291,29.3283,81000.0
2010-04-01 15:55:00,39.24,39.25,39.23,39.24,68700.0,29.3283,29.3358,29.3209,29.3283,68700.0
2010-04-05 09:30:00,39.34,39.45,39.23,39.28,29000.0,29.4031,29.4853,29.3209,29.3582,29000.0
2010-04-05 09:35:00,39.3,39.54,39.28,39.54,42100.0,29.3732,29.5526,29.3582,29.5526,42100.0
2010-04-05 09:40:00,39.53,39.54,39.44,39.47,54600.0,29.5451,29.5526,29.4778,29.5002,54600.0
2010-04-05 09:45:00,39.47,39.52,39.47,39.49,49700.0,29.5002,29.5376,29.5002,29.5152,49700.0
2010-04-05 09:50:00,39.5,39.54,39.5,39.5,14200.0,29.5227,29.5526,29.5227,29.5227,14200.0
2010-04-05 09:55:00,39.5,39.52,39.49,39.5,12200.0,29.5227,29.5376,29.5152,29.5227,12200.0
2010-04-05 10:00:00,39.51,39.55,39.49,39.51,14400.0,29.5301,29.56,29.5152,29.5301,14400.0
2010-04-05 10:05:00,39.52,39.54,39.51,39.53,11900.0,29.5376,29.5526,29.5301,29.5451,11900.0
2010-04-05 10:10:00,39.54,39.67,39.52,39.62,30000.0,29.5526,29.6497,29.5376,29.6124,30000.0
2010-04-05 10:15:00,39.62,39.68,39.6,39.63,22100.0,29.6124,29.6572,29.5974,29.6198,22100.0
2010-04-05 10:20:00,39.62,39.76,39.61,39.76,17200.0,29.6124,29.717,29.6049,29.717,17200.0
2010-04-05 10:25:00,39.74,39.75,39.71,39.74,16000.0,29.702,29.7095,29.6796,29.702,16000.0
2010-04-05 10:30:00,39.72,39.76,39.69,39.76,12800.0,29.6871,29.717,29.6647,29.717,12800.0
2010-04-05 10:35:00,39.76,39.78,39.73,39.78,19300.0,29.717,29.7319,29.6946,29.7319,19300.0
2010-04-05 10:40:00,39.78,39.8,39.77,39.77,32900.0,29.7319,29.7469,29.7245,29.7245,32900.0
2010-04-05 10:45:00,39.78,39.78,39.74,39.75,12200.0,29.7319,29.7319,29.702,29.7095,12200.0
2010-04-05 10:50:00,39.74,39.75,39.67,39.67,38200.0,29.702,29.7095,29.6497,29.6497,38200.0
2010-04-05 10:55:00,39.68,39.68,39.63,39.64,23000.0,29.6572,29.6572,29.6198,29.6273,23000.0
2010-04-05 11:00:00,39.64,39.68,39.63,39.68,53200.0,29.6273,29.6572,29.6198,29.6572,53200.0
2010-04-05 11:05:00,39.67,39.68,39.65,39.66,18100.0,29.6497,29.6572,29.6348,29.6422,18100.0
2010-04-05 11:10:00,39.66,39.68,39.66,39.68,10600.0,29.6422,29.6572,29.6422,29.6572,10600.0
2010-04-05 11:15:00,39.68,39.68,39.64,39.65,13200.0,29.6572,29.6572,29.6273,29.6348,13200.0
2010-04-05 11:20:00,39.65,39.68,39.65,39.67,17800.0,29.6348,29.6572,29.6348,29.6497,17800.0
2010-04-05 11:25:00,39.68,39.68,39.66,39.66,11500.0,29.6572,29.6572,29.6422,29.6422,11500.0
2010-04-05 11:30:00,39.66,39.67,39.59,39.6,74500.0,29.6422,29.6497,29.5899,29.5974,74500.0
2010-04-05 11:35:00,39.6,39.62,39.58,39.61,46700.0,29.5974,29.6124,29.5825,29.6049,46700.0
2010-04-05 11:40:00,39.62,39.65,39.61,39.65,6400.0,29.6124,29.6348,29.6049,29.6348,6400.0
2010-04-05 11:45:00,39.65,39.71,39.65,39.7,7200.0,29.6348,29.6796,29.6348,29.6721,7200.0
2010-04-05 11:50:00,39.7,39.74,39.7,39.72,11200.0,29.6721,29.702,29.6721,29.6871,11200.0
2010-04-05 11:55:00,39.71,39.72,39.7,39.71,54000.0,29.6796,29.6871,29.6721,29.6796,54000.0
2010-04-05 12:00:00,39.71,39.72,39.67,39.69,11600.0,29.6796,29.6871,29.6497,29.6647,11600.0
2010-04-05 12:05:00,39.69,39.74,39.68,39.71,14800.0,29.6647,29.702,29.6572,29.6796,14800.0
2010-04-05 12:10:00,39.7,39.7,39.66,39.68,8800.0,29.6721,29.6721,29.6422,29.6572,8800.0
2010-04-05 12:15:00,39.68,39.69,39.68,39.69,1700.0,29.6572,29.6647,29.6572,29.6647,1700.0
2010-04-05 12:20:00,39.69,39.71,39.67,39.67,19000.0,29.6647,29.6796,29.6497,29.6497,19000.0
2010-04-05 12:25:00,39.67,39.7,39.64,39.7,27400.0,29.6497,29.6721,29.6273,29.6721,27400.0
2010-04-05 12:30:00,39.69,39.73,39.68,39.71,9000.0,29.6647,29.6946,29.6572,29.6796,9000.0
2010-04-05 12:35:00,39.71,39.72,39.66,39.67,18000.0,29.6796,29.6871,29.6422,29.6497,18000.0
2010-04-05 12:40:00,39.65,39.65,39.64,39.64,9200.0,29.6348,29.6348,29.6273,29.6273,9200.0
2010-04-05 12:45:00,39.64,39.65,39.59,39.6,65000.0,29.6273,29.6348,29.5899,29.5974,65000.0
2010-04-05 12:50:00,39.6,39.61,39.58,39.59,72700.0,29.5974,29.6049,29.5825,29.5899,72700.0
2010-04-05 12:55:00,39.61,39.62,39.55,39.55,15200.0,29.6049,29.6124,29.56,29.56,15200.0
2010-04-05 13:00:00,39.55,39.58,39.53,39.57,13600.0,29.56,29.5825,29.5451,29.575,13600.0
2010-04-05 13:05:00,39.55,39.55,39.48,39.5,24500.0,29.56,29.56,29.5077,29.5227,24500.0
2010-04-05 13:10:00,39.5,39.53,39.49,39.53,20500.0,29.5227,29.5451,29.5152,29.5451,20500.0
2010-04-05 13:15:00,39.54,39.54,39.49,39.51,17300.0,29.5526,29.5526,29.5152,29.5301,17300.0
2010-04-05 13:20:00,39.5,39.51,39.49,39.5,18100.0,29.5227,29.5301,29.5152,29.5227,18100.0
2010-04-05 13:25:00,39.49,39.51,39.48,39.51,28600.0,29.5152,29.5301,29.5077,29.5301,28600.0
2010-04-05 13:30:00,39.51,39.52,39.49,39.5,25500.0,29.5301,29.5376,29.5152,29.5227,25500.0
2010-04-05 13:35:00,39.49,39.5,39.41,39.41,19300.0,29.5152,29.5227,29.4554,29.4554,19300.0
2010-04-05 13:40:00,39.41,39.44,39.4,39.43,14800.0,29.4554,29.4778,29.4479,29.4703,14800.0
2010-04-05 13:45:00,39.43,39.43,39.35,39.37,20300.0,29.4703,29.4703,29.4106,29.4255,20300.0
2010-04-05 13:50:00,39.37,39.41,39.37,39.38,87300.0,29.4255,29.4554,29.4255,29.433,87300.0
2010-04-05 13:55:00,39.38,39.39,39.34,39.34,18500.0,29.433,29.4404,29.4031,29.4031,18500.0
2010-04-05 14:00:00,39.35,39.38,39.34,39.37,23000.0,29.4106,29.433,29.4031,29.4255,23000.0
2010-04-05 14:05:00,39.38,39.42,39.37,39.42,14800.0,29.433,29.4629,29.4255,29.4629,14800.0
2010-04-05 14:10:00,39.42,39.43,39.37,39.38,34300.0,29.4629,29.4703,29.4255,29.433,34300.0
2010-04-05 14:15:00,39.39,39.43,39.38,39.4,16800.0,29.4404,29.4703,29.433,29.4479,16800.0
2010-04-05 14:20:00,39.4,39.44,39.37,39.41,38500.0,29.4479,29.4778,29.4255,29.4554,38500.0
2010-04-05 14:25:00,39.42,39.46,39.39,39.44,20100.0,29.4629,29.4928,29.4404,29.4778,20100.0
2010-04-05 14:30:00,39.43,39.44,39.39,39.4,41200.0,29.4703,29.4778,29.4404,29.4479,41200.0
2010-04-05 14:35:00,39.39,39.4,39.36,39.39,38100.0,29.4404,29.4479,29.418,29.4404,38100.0
2010-04-05 14:40:00,39.39,39.43,39.39,39.42,13000.0,29.4404,29.4703,29.4404,29.4629,13000.0
2010-04-05 14:45:00,39.42,39.45,39.37,39.38,62200.0,29.4629,29.4853,29.4255,29.433,62200.0
2010-04-05 14:50:00,39.38,39.38,39.32,39.33,46800.0,29.433,29.433,29.3881,29.3956,46800.0
2010-04-05 14:55:00,39.33,39.37,39.3,39.31,22000.0,29.3956,29.4255,29.3732,29.3807,22000.0
2010-04-05 15:00:00,39.31,39.39,39.31,39.39,10800.0,29.3807,29.4404,29.3807,29.4404,10800.0
2010-04-05 15:05:00,39.39,39.41,39.37,39.38,35200.0,29.4404,29.4554,29.4255,29.433,35200.0
2010-04-05 15:10:00,39.37,39.38,39.36,39.36,27600.0,29.4255,29.433,29.418,29.418,27600.0
2010-04-05 15:15:00,39.36,39.37,39.29,39.34,69700.0,29.418,29.4255,29.3657,29.4031,69700.0
2010-04-05 15:20:00,39.34,39.35,39.26,39.28,94700.0,29.4031,29.4106,29.3433,29.3582,94700.0
2010-04-05 15:25:00,39.27,39.32,39.27,39.32,26300.0,29.3508,29.3881,29.3508,29.3881,26300.0
2010-04-05 15:30:00,39.31,39.31,39.22,39.22,57700.0,29.3807,29.3807,29.3134,29.3134,57700.0
2010-04-05 15:35:00,39.22,39.25,39.2,39.21,71300.0,29.3134,29.3358,29.2984,29.3059,71300.0
2010-04-05 15:40:00,39.22,39.27,39.19,39.27,137100.0,29.3134,29.3508,29.291,29.3508,137100.0
2010-04-05 15:45:00,39.27,39.35,39.27,39.33,190900.0,29.3508,29.4106,29.3508,29.3956,190900.0
2010-04-05 15:50:00,39.32,39.37,39.32,39.36,81000.0,29.3881,29.4255,29.3881,29.418,81000.0
2010-04-05 15:55:00,39.37,39.39,39.36,39.39,146100.0,29.4255,29.4404,29.418,29.4404,146100.0
2010-04-06 09:30:00,39.11,39.13,39.04,39.1,68500.0,29.2312,29.2461,29.1789,29.2237,68500.0
2010-04-06 09:35:00,39.1,39.25,39.1,39.23,54300.0,29.2237,29.3358,29.2237,29.3209,54300.0
2010-04-06 09:40:00,39.23,39.33,39.2,39.28,69200.0,29.3209,29.3956,29.2984,29.3582,69200.0
2010-04-06 09:45:00,39.28,39.32,39.26,39.29,87600.0,29.3582,29.3881,29.3433,29.3657,87600.0
2010-04-06 09:50:00,39.29,39.29,39.23,39.23,49200.0,29.3657,29.3657,29.3209,29.3209,49200.0
2010-04-06 09:55:00,39.25,39.33,39.24,39.31,41600.0,29.3358,29.3956,29.3283,29.3807,41600.0
2010-04-06 10:00:00,39.31,39.31,39.17,39.19,85300.0,29.3807,29.3807,29.276,29.291,85300.0
2010-04-06 10:05:00,39.18,39.28,39.18,39.27,55000.0,29.2835,29.3582,29.2835,29.3508,55000.0
2010-04-06 10:10:00,39.26,39.27,39.23,39.25,37300.0,29.3433,29.3508,29.3209,29.3358,37300.0
2010-04-06 10:15:00,39.26,39.27,39.18,39.21,36300.0,29.3433,29.3508,29.2835,29.3059,36300.0
2010-04-06 10:20:00,39.2,39.25,39.19,39.24,38300.0,29.2984,29.3358,29.291,29.3283,38300.0
2010-04-06 10:25:00,39.24,39.3,39.24,39.29,43100.0,29.3283,29.3732,29.3283,29.3657,43100.0
2010-04-06 10:30:00,39.3,39.32,39.26,39.28,31900.0,29.3732,29.3881,29.3433,29.3582,31900.0
2010-04-06 10:35:00,39.28,39.3,39.27,39.27,31600.0,29.3582,29.3732,29.3508,29.3508,31600.0
2010-04-06 10:40:00,39.27,39.29,39.23,39.23,39900.0,29.3508,29.3657,29.3209,29.3209,39900.0
2010-04-06 10:45:00,39.23,39.24,39.21,39.21,21400.0,29.3209,29.3283,29.3059,29.3059,21400.0
2010-04-06 10:50:00,39.21,39.25,39.18,39.18,39200.0,29.3059,29.3358,29.2835,29.2835,39200.0
2010-04-06 10:55:00,39.19,39.24,39.18,39.22,47000.0,29.291,29.3283,29.2835,29.3134,47000.0
2010-04-06 11:00:00,39.22,39.24,39.2,39.22,38200.0,29.3134,29.3283,29.2984,29.3134,38200.0
2010-04-06 11:05:00,39.22,39.26,39.22,39.24,27000.0,29.3134,29.3433,29.3134,29.3283,27000.0
2010-04-06 11:10:00,39.24,39.27,39.21,39.22,35900.0,29.3283,29.3508,29.3059,29.3134,35900.0
2010-04-06 11:15:00,39.22,39.26,39.22,39.25,30500.0,29.3134,29.3433,29.3134,29.3358,30500.0
2010-04-06 11:20:00,39.26,39.27,39.22,39.23,37700.0,29.3433,29.3508,29.3134,29.3209,37700.0
2010-04-06 11:25:00,39.23,39.25,39.19,39.21,72300.0,29.3209,29.3358,29.291,29.3059,72300.0
2010-04-06 11:30:00,39.2,39.26,39.2,39.24,41200.0,29.2984,29.3433,29.2984,29.3283,41200.0
2010-04-06 11:35:00,39.24,39.24,39.2,39.21,35900.0,29.3283,29.3283,29.2984,29.3059,35900.0
2010-04-06 11:40:00,39.2,39.25,39.2,39.25,11400.0,29.2984,29.3358,29.2984,29.3358,11400.0
2010-04-06 11:45:00,39.25,39.25,39.22,39.23,18100.0,29.3358,29.3358,29.3134,29.3209,18100.0
2010-04-06 11:50:00,39.23,39.24,39.21,39.21,12400.0,29.3209,29.3283,29.3059,29.3059,12400.0
2010-04-06 11:55:00,39.21,39.22,39.2,39.21,16700.0,29.3059,29.3134,29.2984,29.3059,16700.0
2010-04-06 12:00:00,39.22,39.22,39.19,39.21,17900.0,29.3134,29.3134,29.291,29.3059,17900.0
2010-04-06 12:05:00,39.2,39.21,39.2,39.21,8800.0,29.2984,29.3059,29.2984,29.3059,8800.0
2010-04-06 12:10:00,39.21,39.22,39.19,39.19,12400.0,29.3059,29.3134,29.291,29.291,12400.0
2010-04-06 12:15:00,39.19,39.21,39.17,39.17,71000.0,29.291,29.3059,29.276,29.276,71000.0
2010-04-06 12:20:00,39.17,39.18,39.16,39.17,21600.0,29.276,29.2835,29.2685,29.276,21600.0
2010-04-06 12:25:00,39.16,39.17,39.14,39.14,12700.0,29.2685,29.276,29.2536,29.2536,12700.0
2010-04-06 12:30:00,39.14,39.16,39.07,39.07,36500.0,29.2536,29.2685,29.2013,29.2013,36500.0
2010-04-06 12:35:00,39.07,39.07,39.02,39.04,37600.0,29.2013,29.2013,29.1639,29.1789,37600.0
2010-04-06 12:40:00,39.04,39.06,39.03,39.05,19200.0,29.1789,29.1938,29.1714,29.1863,19200.0
2010-04-06 12:45:00,39.04,39.07,39.04,39.06,11800.0,29.1789,29.2013,29.1789,29.1938,11800.0
2010-04-06 12:50:00,39.07,39.07,39.04,39.04,24700.0,29.2013,29.2013,29.1789,29.1789,24700.0
2010-04-06 12:55:00,39.04,39.05,39.04,39.05,19200.0,29.1789,29.1863,29.1789,29.1863,19200.0
2010-04-06 13:00:00,39.05,39.09,39.04,39.08,21900.0,29.1863,29.2162,29.1789,29.2088,21900.0
2010-04-06 13:05:00,39.08,39.19,39.08,39.19,32200.0,29.2088,29.291,29.2088,29.291,32200.0
2010-04-06 13:10:00,39.19,39.19,39.16,39.17,20500.0,29.291,29.291,29.2685,29.276,20500.0
2010-04-06 13:15:00,39.16,39.16,39.14,39.14,13300.0,29.2685,29.2685,29.2536,29.2536,13300.0
2010-04-06 13:20:00,39.13,39.17,39.13,39.17,6900.0,29.2461,29.276,29.2461,29.276,6900.0
2010-04-06 13:25:00,39.17,39.21,39.17,39.18,15200.0,29.276,29.3059,29.276,29.2835,15200.0
2010-04-06 13:30:00,39.17,39.19,39.16,39.16,25400.0,29.276,29.291,29.2685,29.2685,25400.0
2010-04-06 13:35:00,39.16,39.16,39.12,39.12,17000.0,29.2685,29.2685,29.2386,29.2386,17000.0
2010-04-06 13:40:00,39.12,39.15,39.12,39.12,22600.0,29.2386,29.2611,29.2386,29.2386,22600.0
2010-04-06 13:45:00,39.12,39.12,39.06,39.06,20300.0,29.2386,29.2386,29.1938,29.1938,20300.0
2010-04-06 13:50:00,39.07,39.12,39.06,39.11,13000.0,29.2013,29.2386,29.1938,29.2312,13000.0
2010-04-06 13:55:00,39.11,39.12,39.08,39.08,16200.0,29.2312,29.2386,29.2088,29.2088,16200.0
2010-04-06 14:00:00,39.08,39.17,39.08,39.17,31700.0,29.2088,29.276,29.2088,29.276,31700.0
2010-04-06 14:05:00,39.18,39.18,39.15,39.17,27200.0,29.2835,29.2835,29.2611,29.276,27200.0
2010-04-06 14:10:00,39.18,39.24,39.16,39.23,39400.0,29.2835,29.3283,29.2685,29.3209,39400.0
2010-04-06 14:15:00,39.22,39.27,39.22,39.27,21900.0,29.3134,29.3508,29.3134,29.3508,21900.0
2010-04-06 14:20:00,39.27,39.27,39.24,39.24,26500.0,29.3508,29.3508,29.3283,29.3283,26500.0
2010-04-06 14:25:00,39.25,39.27,39.24,39.25,45700.0,29.3358,29.3508,29.3283,29.3358,45700.0
2010-04-06 14:30:00,39.25,39.3,39.24,39.3,35600.0,29.3358,29.3732,29.3283,29.3732,35600.0
2010-04-06 14:35:00,39.29,39.36,39.29,39.36,16400.0,29.3657,29.418,29.3657,29.418,16400.0
2010-04-06 14:40:00,39.35,39.37,39.34,39.37,21700.0,29.4106,29.4255,29.4031,29.4255,21700.0
2010-04-06 14:45:00,39.36,39.37,39.34,39.34,10100.0,29.418,29.4255,29.4031,29.4031,10100.0
2010-04-06 14:50:00,39.34,39.38,39.34,39.38,30600.0,29.4031,29.433,29.4031,29.433,30600.0
2010-04-06 14:55:00,39.38,39.4,39.37,39.4,38400.0,29.433,29.4479,29.4255,29.4479,38400.0
2010-04-06 15:00:00,39.39,39.41,39.36,39.36,74700.0,29.4404,29.4554,29.418,29.418,74700.0
2010-04-06 15:05:00,39.36,39.39,39.32,39.32,42400.0,29.418,29.4404,29.3881,29.3881,42400.0
2010-04-06 15:10:00,39.33,39.35,39.29,39.3,40700.0,29.3956,29.4106,29.3657,29.3732,40700.0
2010-04-06 15:15:00,39.3,39.33,39.3,39.31,27500.0,29.3732,29.3956,29.3732,29.3807,27500.0
2010-04-06 15:20:00,39.31,39.32,39.24,39.24,28200.0,29.3807,29.3881,29.3283,29.3283,28200.0
2010-04-06 15:25:00,39.24,39.26,39.24,39.26,36200.0,29.3283,29.3433,29.3283,29.3433,36200.0
2010-04-06 15:30:00,39.26,39.28,39.25,39.27,33400.0,29.3433,29.3582,29.3358,29.3508,33400.0
2010-04-06 15:35:00,39.27,39.28,39.25,39.25,41300.0,29.3508,29.3582,29.3358,29.3358,41300.0
2010-04-06 15:40:00,39.25,39.26,39.24,39.25,42000.0,29.3358,29.3433,29.3283,29.3358,42000.0
2010-04-06 15:45:00,39.26,39.31,39.25,39.3,55600.0,29.3433,29.3807,29.3358,29.3732,55600.0
2010-04-06 15:50:00,39.3,39.31,39.28,39.28,66400.0,29.3732,29.3807,29.3582,29.3582,66400.0
2010-04-06 15:55:00,39.29,39.33,39.28,39.32,131200.0,29.3657,29.3956,29.3582,29.3881,131200.0
2010-04-07 09:30:00,38.75,38.97,38.7,38.82,171200.0,28.9621,29.1265,28.9247,29.0144,171200.0
2010-04-07 09:35:00,38.86,38.96,38.72,38.92,112100.0,29.0443,29.1191,28.9397,29.0892,112100.0
2010-04-07 09:40:00,38.91,39.01,38.86,38.87,89700.0,29.0817,29.1564,29.0443,29.0518,89700.0
2010-04-07 09:45:00,38.91,38.92,38.85,38.89,62100.0,29.0817,29.0892,29.0368,29.0667,62100.0
2010-04-07 09:50:00,38.88,38.95,38.88,38.93,70200.0,29.0593,29.1116,29.0593,29.0966,70200.0
2010-04-07 09:55:00,38.92,38.92,38.77,38.78,69000.0,29.0892,29.0892,28.9771,28.9845,69000.0
2010-04-07 10:00:00,38.78,38.79,38.72,38.74,58400.0,28.9845,28.992,28.9397,28.9546,58400.0
2010-04-07 10:05:00,38.74,38.81,38.74,38.79,69800.0,28.9546,29.007,28.9546,28.992,69800.0
2010-04-07 10:10:00,38.79,38.81,38.76,38.77,57300.0,28.992,29.007,28.9696,28.9771,57300.0
2010-04-07 10:15:00,38.78,38.83,38.76,38.76,148100.0,28.9845,29.0219,28.9696,28.9696,148100.0
2010-04-07 10:20:00,38.76,38.77,38.7,38.72,75100.0,28.9696,28.9771,28.9247,28.9397,75100.0
2010-04-07 10:25:00,38.72,38.79,38.71,38.77,126700.0,28.9397,28.992,28.9322,28.9771,126700.0
2010-04-07 10:30:00,38.76,38.81,38.74,38.77,106300.0,28.9696,29.007,28.9546,28.9771,106300.0
2010-04-07 10:35:00,38.76,38.88,38.76,38.83,122400.0,28.9696,29.0593,28.9696,29.0219,122400.0
2010-04-07 10:40:00,38.83,38.86,38.81,38.81,97200.0,29.0219,29.0443,29.007,29.007,97200.0
2010-04-07 10:45:00,38.81,38.83,38.79,38.83,154900.0,29.007,29.0219,28.992,29.0219,154900.0
2010-04-07 10:50:00,38.83,38.87,38.8,38.85,153300.0,29.0219,29.0518,28.9995,29.0368,153300.0
2010-04-07 10:55:00,38.86,38.9,38.84,38.88,187500.0,29.0443,29.0742,29.0294,29.0593,187500.0
2010-04-07 11:00:00,38.89,38.92,38.87,38.92,155900.0,29.0667,29.0892,29.0518,29.0892,155900.0
2010-04-07 11:05:00,38.92,38.94,38.87,38.93,165800.0,29.0892,29.1041,29.0518,29.0966,165800.0
2010-04-07 11:10:00,38.93,38.93,38.89,38.89,62200.0,29.0966,29.0966,29.0667,29.0667,62200.0
2010-04-07 11:15:00,38.89,38.92,38.88,38.9,65900.0,29.0667,29.0892,29.0593,29.0742,65900.0
2010-04-07 11:20:00,38.9,38.92,38.85,38.86,62000.0,29.0742,29.0892,29.0368,29.0443,62000.0
2010-04-07 11:25:00,38.86,38.9,38.85,38.87,39100.0,29.0443,29.0742,29.0368,29.0518,39100.0
2010-04-07 11:30:00,38.87,38.88,38.8,38.8,26700.0,29.0518,29.0593,28.9995,28.9995,26700.0
2010-04-07 11:35:00,38.81,38.85,38.79,38.8,44700.0,29.007,29.0368,28.992,28.9995,44700.0
2010-04-07 11:40:00,38.81,38.85,38.81,38.82,12600.0,29.007,29.0368,29.007,29.0144,12600.0
2010-04-07 11:45:00,38.82,38.83,38.8,38.8,11000.0,29.0144,29.0219,28.9995,28.9995,11000.0
2010-04-07 11:50:00,38.8,38.82,38.76,38.81,55700.0,28.9995,29.0144,28.9696,29.007,55700.0
2010-04-07 11:55:00,38.82,38.85,38.81,38.81,24200.0,29.0144,29.0368,29.007,29.007,24200.0
2010-04-07 12:00:00,38.81,38.81,38.77,38.77,21100.0,29.007,29.007,28.9771,28.9771,21100.0
2010-04-07 12:05:00,38.78,38.79,38.76,38.77,18800.0,28.9845,28.992,28.9696,28.9771,18800.0
2010-04-07 12:10:00,38.78,38.78,38.71,38.73,27200.0,28.9845,28.9845,28.9322,28.9472,27200.0
2010-04-07 12:15:00,38.73,38.75,38.67,38.7,30100.0,28.9472,28.9621,28.9023,28.9247,30100.0
2010-04-07 12:20:00,38.7,38.71,38.66,38.68,21600.0,28.9247,28.9322,28.8948,28.9098,21600.0
2010-04-07 12:25:00,38.68,38.7,38.66,38.67,21200.0,28.9098,28.9247,28.8948,28.9023,21200.0
2010-04-07 12:30:00,38.67,38.71,38.66,38.71,26200.0,28.9023,28.9322,28.8948,28.9322,26200.0
2010-04-07 12:35:00,38.71,38.71,38.65,38.66,15800.0,28.9322,28.9322,28.8874,28.8948,15800.0
2010-04-07 12:40:00,38.66,38.67,38.64,38.64,17400.0,28.8948,28.9023,28.8799,28.8799,17400.0
2010-04-07 12:45:00,38.65,38.67,38.64,38.66,16400.0,28.8874,28.9023,28.8799,28.8948,16400.0
2010-04-07 12:50:00,38.67,38.67,38.61,38.64,27300.0,28.9023,28.9023,28.8575,28.8799,27300.0
2010-04-07 12:55:00,38.65,38.65,38.58,38.64,23400.0,28.8874,28.8874,28.835,28.8799,23400.0
2010-04-07 13:00:00,38.65,38.73,38.65,38.71,18300.0,28.8874,28.9472,28.8874,28.9322,18300.0
2010-04-07 13:05:00,38.71,38.75,38.7,38.7,17100.0,28.9322,28.9621,28.9247,28.9247,17100.0
2010-04-07 13:10:00,38.71,38.8,38.7,38.8,14000.0,28.9322,28.9995,28.9247,28.9995,14000.0
2010-04-07 13:15:00,38.8,38.8,38.77,38.78,6700.0,28.9995,28.9995,28.9771,28.9845,6700.0
2010-04-07 13:20:00,38.78,38.83,38.78,38.81,11800.0,28.9845,29.0219,28.9845,29.007,11800.0
2010-04-07 13:25:00,38.82,38.85,38.8,38.83,13500.0,29.0144,29.0368,28.9995,29.0219,13500.0
2010-04-07 13:30:00,38.82,38.84,38.81,38.81,106100.0,29.0144,29.0294,29.007,29.007,106100.0
2010-04-07 13:35:00,38.81,38.81,38.78,38.78,8900.0,29.007,29.007,28.9845,28.9845,8900.0
2010-04-07 13:40:00,38.79,38.79,38.72,38.73,16600.0,28.992,28.992,28.9397,28.9472,16600.0
2010-04-07 13:45:00,38.74,38.75,38.69,38.74,21200.0,28.9546,28.9621,28.9173,28.9546,21200.0
2010-04-07 13:50:00,38.74,38.76,38.74,38.75,15500.0,28.9546,28.9696,28.9546,28.9621,15500.0
2010-04-07 13:55:00,38.75,38.78,38.71,38.75,26300.0,28.9621,28.9845,28.9322,28.9621,26300.0
2010-04-07 14:00:00,38.76,38.76,38.71,38.73,47300.0,28.9696,28.9696,28.9322,28.9472,47300.0
2010-04-07 14:05:00,38.73,38.73,38.71,38.73,27300.0,28.9472,28.9472,28.9322,28.9472,27300.0
2010-04-07 14:10:00,38.73,38.74,38.67,38.67,45300.0,28.9472,28.9546,28.9023,28.9023,45300.0
2010-04-07 14:15:00,38.67,38.68,38.58,38.58,72800.0,28.9023,28.9098,28.835,28.835,72800.0
2010-04-07 14:20:00,38.58,38.59,38.42,38.42,127400.0,28.835,28.8425,28.7155,28.7155,127400.0
2010-04-07 14:25:00,38.43,38.44,38.34,38.38,122300.0,28.7229,28.7304,28.6557,28.6856,122300.0
2010-04-07 14:30:00,38.38,38.39,38.31,38.37,62200.0,28.6856,28.693,28.6332,28.6781,62200.0
2010-04-07 14:35:00,38.37,38.4,38.35,38.38,67000.0,28.6781,28.7005,28.6631,28.6856,67000.0
2010-04-07 14:40:00,38.38,38.44,38.34,38.38,82200.0,28.6856,28.7304,28.6557,28.6856,82200.0
2010-04-07 14:45:00,38.38,38.41,38.34,38.35,45500.0,28.6856,28.708,28.6557,28.6631,45500.0
2010-04-07 14:50:00,38.35,38.38,38.28,38.35,78700.0,28.6631,28.6856,28.6108,28.6631,78700.0
2010-04-07 14:55:00,38.35,38.36,38.25,38.31,57400.0,28.6631,28.6706,28.5884,28.6332,57400.0
2010-04-07 15:00:00,38.31,38.31,38.18,38.2,115500.0,28.6332,28.6332,28.5361,28.551,115500.0
2010-04-07 15:05:00,38.19,38.2,38.1,38.1,77800.0,28.5436,28.551,28.4763,28.4763,77800.0
2010-04-07 15:10:00,38.1,38.12,38.03,38.05,94100.0,28.4763,28.4912,28.424,28.4389,94100.0
2010-04-07 15:15:00,38.04,38.16,38.01,38.15,77400.0,28.4314,28.5211,28.409,28.5137,77400.0
2010-04-07 15:20:00,38.15,38.2,38.14,38.19,35900.0,28.5137,28.551,28.5062,28.5436,35900.0
2010-04-07 15:25:00,38.19,38.26,38.19,38.23,53000.0,28.5436,28.5959,28.5436,28.5735,53000.0
2010-04-07 15:30:00,38.23,38.23,38.17,38.17,67500.0,28.5735,28.5735,28.5286,28.5286,67500.0
2010-04-07 15:35:00,38.18,38.25,38.15,38.24,62700.0,28.5361,28.5884,28.5137,28.5809,62700.0
2010-04-07 15:40:00,38.24,38.25,38.22,38.22,62500.0,28.5809,28.5884,28.566,28.566,62500.0
2010-04-07 15:45:00,38.23,38.29,38.23,38.28,115400.0,28.5735,28.6183,28.5735,28.6108,115400.0
2010-04-07 15:50:00,38.28,38.32,38.27,38.27,114500.0,28.6108,28.6407,28.6034,28.6034,114500.0
2010-04-07 15:55:00,38.28,38.34,38.26,38.33,195000.0,28.6108,28.6557,28.5959,28.6482,195000.0
2010-04-08 09:30:00,37.93,37.99,37.88,37.9,110200.0,28.3492,28.3941,28.3119,28.3268,110200.0
2010-04-08 09:35:00,37.91,37.94,37.85,37.86,76800.0,28.3343,28.3567,28.2894,28.2969,76800.0
2010-04-08 09:40:00,37.87,37.91,37.84,37.9,46800.0,28.3044,28.3343,28.282,28.3268,46800.0
2010-04-08 09:45:00,37.9,37.98,37.87,37.95,79400.0,28.3268,28.3866,28.3044,28.3642,79400.0
2010-04-08 09:50:00,37.96,38.05,37.95,37.99,84100.0,28.3717,28.4389,28.3642,28.3941,84100.0
2010-04-08 09:55:00,37.99,38.0,37.95,38.0,71000.0,28.3941,28.4015,28.3642,28.4015,71000.0
2010-04-08 10:00:00,37.99,38.04,37.97,38.01,83900.0,28.3941,28.4314,28.3791,28.409,83900.0
2010-04-08 10:05:00,38.01,38.09,37.98,38.03,76600.0,28.409,28.4688,28.3866,28.424,76600.0
2010-04-08 10:10:00,38.03,38.09,38.03,38.06,50200.0,28.424,28.4688,28.424,28.4464,50200.0
2010-04-08 10:15:00,38.06,38.13,38.03,38.1,71900.0,28.4464,28.4987,28.424,28.4763,71900.0
2010-04-08 10:20:00,38.11,38.17,38.08,38.15,44100.0,28.4838,28.5286,28.4613,28.5137,44100.0
2010-04-08 10:25:00,38.16,38.21,38.13,38.18,55500.0,28.5211,28.5585,28.4987,28.5361,55500.0
2010-04-08 10:30:00,38.18,38.29,38.18,38.28,82800.0,28.5361,28.6183,28.5361,28.6108,82800.0
2010-04-08 10:35:00,38.27,38.28,38.24,38.24,59600.0,28.6034,28.6108,28.5809,28.5809,59600.0
2010-04-08 10:40:00,38.25,38.26,38.23,38.25,34700.0,28.5884,28.5959,28.5735,28.5884,34700.0
2010-04-08 10:45:00,38.25,38.32,38.24,38.32,33400.0,28.5884,28.6407,28.5809,28.6407,33400.0
2010-04-08 10:50:00,38.31,38.34,38.24,38.31,53300.0,28.6332,28.6557,28.5809,28.6332,53300.0
2010-04-08 10:55:00,38.31,38.36,38.31,38.32,33300.0,28.6332,28.6706,28.6332,28.6407,33300.0
2010-04-08 11:00:00,38.33,38.38,38.32,38.36,32800.0,28.6482,28.6856,28.6407,28.6706,32800.0
2010-04-08 11:05:00,38.37,38.4,38.36,38.37,39800.0,28.6781,28.7005,28.6706,28.6781,39800.0
2010-04-08 11:10:00,38.37,38.37,38.28,38.29,30700.0,28.6781,28.6781,28.6108,28.6183,30700.0
2010-04-08 11:15:00,38.3,38.32,38.28,38.28,55000.0,28.6258,28.6407,28.6108,28.6108,55000.0
2010-04-08 11:20:00,38.29,38.38,38.29,38.37,34100.0,28.6183,28.6856,28.6183,28.6781,34100.0
2010-04-08 11:25:00,38.37,38.37,38.27,38.27,31500.0,28.6781,28.6781,28.6034,28.6034,31500.0
2010-04-08 11:30:00,38.27,38.29,38.26,38.28,9100.0,28.6034,28.6183,28.5959,28.6108,9100.0
2010-04-08 11:35:00,38.29,38.38,38.28,38.37,11200.0,28.6183,28.6856,28.6108,28.6781,11200.0
2010-04-08 11:40:00,38.37,38.4,38.36,38.38,11500.0,28.6781,28.7005,28.6706,28.6856,11500.0
2010-04-08 11:45:00,38.37,38.39,38.34,38.39,27800.0,28.6781,28.693,28.6557,28.693,27800.0
2010-04-08 11:50:00,38.39,38.45,38.38,38.45,30100.0,28.693,28.7379,28.6856,28.7379,30100.0
2010-04-08 11:55:00,38.45,38.48,38.42,38.45,17100.0,28.7379,28.7603,28.7155,28.7379,17100.0
2010-04-08 12:00:00,38.46,38.46,38.41,38.44,13900.0,28.7454,28.7454,28.708,28.7304,13900.0
2010-04-08 12:05:00,38.43,38.44,38.4,38.43,26800.0,28.7229,28.7304,28.7005,28.7229,26800.0
2010-04-08 12:10:00,38.44,38.46,38.43,38.46,11100.0,28.7304,28.7454,28.7229,28.7454,11100.0
2010-04-08 12:15:00,38.46,38.52,38.46,38.51,6700.0,28.7454,28.7902,28.7454,28.7827,6700.0
2010-04-08 12:20:00,38.52,38.58,38.52,38.53,20600.0,28.7902,28.835,28.7902,28.7977,20600.0
2010-04-08 12:25:00,38.53,38.57,38.5,38.56,13000.0,28.7977,28.8276,28.7753,28.8201,13000.0
2010-04-08 12:30:00,38.57,38.57,38.48,38.53,68600.0,28.8276,28.8276,28.7603,28.7977,68600.0
2010-04-08 12:35:00,38.53,38.59,38.53,38.56,11200.0,28.7977,28.8425,28.7977,28.8201,11200.0
2010-04-08 12:40:00,38.55,38.56,38.54,38.56,24900.0,28.8126,28.8201,28.8052,28.8201,24900.0
2010-04-08 12:45:00,38.56,38.63,38.56,38.62,15400.0,28.8201,28.8724,28.8201,28.8649,15400.0
2010-04-08 12:50:00,38.62,38.7,38.62,38.7,34200.0,28.8649,28.9247,28.8649,28.9247,34200.0
2010-04-08 12:55:00,38.7,38.74,38.69,38.73,41800.0,28.9247,28.9546,28.9173,28.9472,41800.0
2010-04-08 13:00:00,38.73,38.74,38.7,38.72,31400.0,28.9472,28.9546,28.9247,28.9397,31400.0
2010-04-08 13:05:00,38.72,38.74,38.7,38.7,19800.0,28.9397,28.9546,28.9247,28.9247,19800.0
2010-04-08 13:10:00,38.71,38.74,38.7,38.73,30000.0,28.9322,28.9546,28.9247,28.9472,30000.0
2010-04-08 13:15:00,38.73,38.76,38.73,38.74,30300.0,28.9472,28.9696,28.9472,28.9546,30300.0
2010-04-08 13:20:00,38.73,38.82,38.73,38.8,19500.0,28.9472,29.0144,28.9472,28.9995,19500.0
2010-04-08 13:25:00,38.79,38.8,38.73,38.73,35800.0,28.992,28.9995,28.9472,28.9472,35800.0
2010-04-08 13:30:00,38.73,38.75,38.7,38.7,33400.0,28.9472,28.9621,28.9247,28.9247,33400.0
2010-04-08 13:35:00,38.71,38.77,38.7,38.77,37400.0,28.9322,28.9771,28.9247,28.9771,37400.0
2010-04-08 13:40:00,38.76,38.77,38.71,38.72,54300.0,28.9696,28.9771,28.9322,28.9397,54300.0
2010-04-08 13:45:00,38.71,38.71,38.65,38.66,37000.0,28.9322,28.9322,28.8874,28.8948,37000.0
2010-04-08 13:50:00,38.67,38.67,38.6,38.61,92700.0,28.9023,28.9023,28.85,28.8575,92700.0
2010-04-08 13:55:00,38.6,38.61,38.53,38.6,47400.0,28.85,28.8575,28.7977,28.85,47400.0
2010-04-08 14:00:00,38.6,38.62,38.56,38.6,76500.0,28.85,28.8649,28.8201,28.85,76500.0
2010-04-08 14:05:00,38.62,38.65,38.61,38.64,35000.0,28.8649,28.8874,28.8575,28.8799,35000.0
2010-04-08 14:10:00,38.63,38.63,38.62,38.63,50400.0,28.8724,28.8724,28.8649,28.8724,50400.0
2010-04-08 14:15:00,38.63,38.65,38.6,38.6,166000.0,28.8724,28.8874,28.85,28.85,166000.0
2010-04-08 14:20:00,38.61,38.64,38.58,38.64,37200.0,28.8575,28.8799,28.835,28.8799,37200.0
2010-04-08 14:25:00,38.64,38.66,38.63,38.65,38000.0,28.8799,28.8948,28.8724,28.8874,38000.0
2010-04-08 14:30:00,38.65,38.65,38.6,38.6,30500.0,28.8874,28.8874,28.85,28.85,30500.0
2010-04-08 14:35:00,38.61,38.64,38.6,38.63,20900.0,28.8575,28.8799,28.85,28.8724,20900.0
2010-04-08 14:40:00,38.63,38.65,38.61,38.61,54600.0,28.8724,28.8874,28.8575,28.8575,54600.0
2010-04-08 14:45:00,38.62,38.62,38.6,38.62,41100.0,28.8649,28.8649,28.85,28.8649,41100.0
2010-04-08 14:50:00,38.62,38.63,38.61,38.63,21300.0,28.8649,28.8724,28.8575,28.8724,21300.0
2010-04-08 14:55:00,38.62,38.63,38.59,38.61,21600.0,28.8649,28.8724,28.8425,28.8575,21600.0
2010-04-08 15:00:00,38.61,38.63,38.6,38.62,26100.0,28.8575,28.8724,28.85,28.8649,26100.0
2010-04-08 15:05:00,38.62,38.63,38.6,38.61,35800.0,28.8649,28.8724,28.85,28.8575,35800.0
2010-04-08 15:10:00,38.61,38.65,38.6,38.62,18200.0,28.8575,28.8874,28.85,28.8649,18200.0
2010-04-08 15:15:00,38.62,38.66,38.61,38.65,72100.0,28.8649,28.8948,28.8575,28.8874,72100.0
2010-04-08 15:20:00,38.66,38.71,38.65,38.69,83400.0,28.8948,28.9322,28.8874,28.9173,83400.0
2010-04-08 15:25:00,38.69,38.74,38.69,38.74,75200.0,28.9173,28.9546,28.9173,28.9546,75200.0
2010-04-08 15:30:00,38.74,38.76,38.72,38.75,81200.0,28.9546,28.9696,28.9397,28.9621,81200.0
2010-04-08 15:35:00,38.76,38.78,38.74,38.75,83800.0,28.9696,28.9845,28.9546,28.9621,83800.0
2010-04-08 15:40:00,38.74,38.75,38.69,38.7,137700.0,28.9546,28.9621,28.9173,28.9247,137700.0
2010-04-08 15:45:00,38.69,38.71,38.68,38.69,70900.0,28.9173,28.9322,28.9098,28.9173,70900.0
2010-04-08 15:50:00,38.69,38.7,38.63,38.63,107000.0,28.9173,28.9247,28.8724,28.8724,107000.0
2010-04-08 15:55:00,38.63,38.65,38.58,38.6,210400.0,28.8724,28.8874,28.835,28.85,210400.0
2010-04-09 09:30:00,38.86,38.98,38.78,38.87,93000.0,29.0443,29.134,28.9845,29.0518,93000.0
2010-04-09 09:35:00,38.87,38.88,38.68,38.7,75800.0,29.0518,29.0593,28.9098,28.9247,75800.0
2010-04-09 09:40:00,38.7,38.72,38.6,38.62,81000.0,28.9247,28.9397,28.85,28.8649,81000.0
2010-04-09 09:45:00,38.62,38.65,38.57,38.6,95200.0,28.8649,28.8874,28.8276,28.85,95200.0
2010-04-09 09:50:00,38.6,38.61,38.51,38.55,83300.0,28.85,28.8575,28.7827,28.8126,83300.0
2010-04-09 09:55:00,38.55,38.66,38.55,38.65,77300.0,28.8126,28.8948,28.8126,28.8874,77300.0
2010-04-09 10:00:00,38.64,38.75,38.64,38.66,57700.0,28.8799,28.9621,28.8799,28.8948,57700.0
2010-04-09 10:05:00,38.66,38.74,38.65,38.73,55400.0,28.8948,28.9546,28.8874,28.9472,55400.0
2010-04-09 10:10:00,38.73,38.76,38.72,38.73,72000.0,28.9472,28.9696,28.9397,28.9472,72000.0
2010-04-09 10:15:00,38.73,38.76,38.72,38.74,86200.0,28.9472,28.9696,28.9397,28.9546,86200.0
2010-04-09 10:20:00,38.74,38.75,38.65,38.65,55300.0,28.9546,28.9621,28.8874,28.8874,55300.0
2010-04-09 10:25:00,38.65,38.68,38.48,38.53,139700.0,28.8874,28.9098,28.7603,28.7977,139700.0
2010-04-09 10:30:00,38.53,38.64,38.52,38.57,71400.0,28.7977,28.8799,28.7902,28.8276,71400.0
2010-04-09 10:35:00,38.58,38.67,38.57,38.67,44500.0,28.835,28.9023,28.8276,28.9023,44500.0
2010-04-09 10:40:00,38.67,38.71,38.66,38.68,65300.0,28.9023,28.9322,28.8948,28.9098,65300.0
2010-04-09 10:45:00,38.68,38.73,38.68,38.71,54300.0,28.9098,28.9472,28.9098,28.9322,54300.0
2010-04-09 10:50:00,38.71,38.71,38.65,38.65,56900.0,28.9322,28.9322,28.8874,28.8874,56900.0
2010-04-09 10:55:00,38.65,38.65,38.56,38.58,70500.0,28.8874,28.8874,28.8201,28.835,70500.0
2010-04-09 11:00:00,38.57,38.59,38.54,38.55,45000.0,28.8276,28.8425,28.8052,28.8126,45000.0
2010-04-09 11:05:00,38.55,38.64,38.52,38.64,28800.0,28.8126,28.8799,28.7902,28.8799,28800.0
2010-04-09 11:10:00,38.64,38.68,38.62,38.68,36700.0,28.8799,28.9098,28.8649,28.9098,36700.0
2010-04-09 11:15:00,38.68,38.69,38.67,38.67,32600.0,28.9098,28.9173,28.9023,28.9023,32600.0
2010-04-09 11:20:00,38.68,38.72,38.67,38.72,23100.0,28.9098,28.9397,28.9023,28.9397,23100.0
2010-04-09 11:25:00,38.72,38.79,38.72,38.79,18800.0,28.9397,28.992,28.9397,28.992,18800.0
2010-04-09 11:30:00,38.78,38.8,38.73,38.76,39800.0,28.9845,28.9995,28.9472,28.9696,39800.0
2010-04-09 11:35:00,38.76,38.84,38.76,38.84,13100.0,28.9696,29.0294,28.9696,29.0294,13100.0
2010-04-09 11:40:00,38.84,38.84,38.79,38.83,25900.0,29.0294,29.0294,28.992,29.0219,25900.0
2010-04-09 11:45:00,38.83,38.83,38.8,38.81,44300.0,29.0219,29.0219,28.9995,29.007,44300.0
2010-04-09 11:50:00,38.81,38.92,38.8,38.92,28600.0,29.007,29.0892,28.9995,29.0892,28600.0
2010-04-09 11:55:00,38.92,38.93,38.83,38.84,30700.0,29.0892,29.0966,29.0219,29.0294,30700.0
2010-04-09 12:00:00,38.84,38.85,38.8,38.8,7800.0,29.0294,29.0368,28.9995,28.9995,7800.0
2010-04-09 12:05:00,38.81,38.83,38.79,38.82,13500.0,29.007,29.0219,28.992,29.0144,13500.0
2010-04-09 12:10:00,38.82,38.83,38.82,38.83,10600.0,29.0144,29.0219,29.0144,29.0219,10600.0
2010-04-09 12:15:00,38.82,38.85,38.82,38.84,13500.0,29.0144,29.0368,29.0144,29.0294,13500.0
2010-04-09 12:20:00,38.84,38.84,38.77,38.77,20500.0,29.0294,29.0294,28.9771,28.9771,20500.0
2010-04-09 12:25:00,38.78,38.79,38.7,38.72,39600.0,28.9845,28.992,28.9247,28.9397,39600.0
2010-04-09 12:30:00,38.72,38.73,38.69,38.69,23200.0,28.9397,28.9472,28.9173,28.9173,23200.0
2010-04-09 12:35:00,38.69,38.71,38.66,38.67,19000.0,28.9173,28.9322,28.8948,28.9023,19000.0
2010-04-09 12:40:00,38.67,38.68,38.65,38.66,21100.0,28.9023,28.9098,28.8874,28.8948,21100.0
2010-04-09 12:45:00,38.65,38.67,38.65,38.66,11300.0,28.8874,28.9023,28.8874,28.8948,11300.0
2010-04-09 12:50:00,38.65,38.65,38.6,38.62,16800.0,28.8874,28.8874,28.85,28.8649,16800.0
2010-04-09 12:55:00,38.62,38.64,38.6,38.62,22000.0,28.8649,28.8799,28.85,28.8649,22000.0
2010-04-09 13:00:00,38.61,38.62,38.57,38.57,24000.0,28.8575,28.8649,28.8276,28.8276,24000.0
2010-04-09 13:05:00,38.57,38.6,38.53,38.59,20100.0,28.8276,28.85,28.7977,28.8425,20100.0
2010-04-09 13:10:00,38.6,38.67,38.6,38.67,10500.0,28.85,28.9023,28.85,28.9023,10500.0
2010-04-09 13:15:00,38.67,38.68,38.63,38.64,14300.0,28.9023,28.9098,28.8724,28.8799,14300.0
2010-04-09 13:20:00,38.65,38.68,38.65,38.67,15300.0,28.8874,28.9098,28.8874,28.9023,15300.0
2010-04-09 13:25:00,38.67,38.68,38.64,38.67,10200.0,28.9023,28.9098,28.8799,28.9023,10200.0
2010-04-09 13:30:00,38.67,38.71,38.66,38.71,11800.0,28.9023,28.9322,28.8948,28.9322,11800.0
2010-04-09 13:35:00,38.71,38.73,38.7,38.72,12300.0,28.9322,28.9472,28.9247,28.9397,12300.0
2010-04-09 13:40:00,38.71,38.72,38.69,38.71,15800.0,28.9322,28.9397,28.9173,28.9322,15800.0
2010-04-09 13:45:00,38.71,38.71,38.67,38.68,10800.0,28.9322,28.9322,28.9023,28.9098,10800.0
2010-04-09 13:50:00,38.68,38.72,38.68,38.72,9900.0,28.9098,28.9397,28.9098,28.9397,9900.0
2010-04-09 13:55:00,38.72,38.72,38.65,38.68,15100.0,28.9397,28.9397,28.8874,28.9098,15100.0
2010-04-09 14:00:00,38.67,38.68,38.65,38.68,15400.0,28.9023,28.9098,28.8874,28.9098,15400.0
2010-04-09 14:05:00,38.69,38.77,38.69,38.77,10500.0,28.9173,28.9771,28.9173,28.9771,10500.0
2010-04-09 14:10:00,38.76,38.8,38.76,38.79,9500.0,28.9696,28.9995,28.9696,28.992,9500.0
2010-04-09 14:15:00,38.8,38.81,38.78,38.8,8300.0,28.9995,29.007,28.9845,28.9995,8300.0
2010-04-09 14:20:00,38.8,38.8,38.76,38.78,12700.0,28.9995,28.9995,28.9696,28.9845,12700.0
2010-04-09 14:25:00,38.78,38.86,38.78,38.82,20400.0,28.9845,29.0443,28.9845,29.0144,20400.0
2010-04-09 14:30:00,38.82,38.82,38.77,38.79,17600.0,29.0144,29.0144,28.9771,28.992,17600.0
2010-04-09 14:35:00,38.79,38.81,38.79,38.81,31700.0,28.992,29.007,28.992,29.007,31700.0
2010-04-09 14:40:00,38.82,38.84,38.79,38.79,24900.0,29.0144,29.0294,28.992,28.992,24900.0
2010-04-09 14:45:00,38.79,38.81,38.78,38.8,26300.0,28.992,29.007,28.9845,28.9995,26300.0
2010-04-09 14:50:00,38.79,38.83,38.79,38.82,16500.0,28.992,29.0219,28.992,29.0144,16500.0
2010-04-09 14:55:00,38.83,38.87,38.81,38.83,19100.0,29.0219,29.0518,29.007,29.0219,19100.0
2010-04-09 15:00:00,38.83,38.87,38.82,38.86,18500.0,29.0219,29.0518,29.0144,29.0443,18500.0
2010-04-09 15:05:00,38.86,38.87,38.82,38.85,24600.0,29.0443,29.0518,29.0144,29.0368,24600.0
2010-04-09 15:10:00,38.84,38.88,38.83,38.88,25400.0,29.0294,29.0593,29.0219,29.0593,25400.0
2010-04-09 15:15:00,38.87,38.91,38.87,38.91,28100.0,29.0518,29.0817,29.0518,29.0817,28100.0
2010-04-09 15:20:00,38.91,38.93,38.88,38.91,32700.0,29.0817,29.0966,29.0593,29.0817,32700.0
2010-04-09 15:25:00,38.91,38.96,38.9,38.95,39400.0,29.0817,29.1191,29.0742,29.1116,39400.0
2010-04-09 15:30:00,38.94,38.98,38.92,38.97,32200.0,29.1041,29.134,29.0892,29.1265,32200.0
2010-04-09 15:35:00,38.96,38.97,38.93,38.95,41300.0,29.1191,29.1265,29.0966,29.1116,41300.0
2010-04-09 15:40:00,38.95,38.95,38.9,38.9,47800.0,29.1116,29.1116,29.0742,29.0742,47800.0
2010-04-09 15:45:00,38.91,38.95,38.91,38.93,47000.0,29.0817,29.1116,29.0817,29.0966,47000.0
2010-04-09 15:50:00,38.93,38.97,38.91,38.97,68500.0,29.0966,29.1265,29.0817,29.1265,68500.0
2010-04-09 15:55:00,38.97,38.97,38.92,38.96,111000.0,29.1265,29.1265,29.0892,29.1191,111000.0
2010-04-12 09:30:00,39.17,39.29,39.01,39.03,151000.0,29.276,29.3657,29.1564,29.1714,151000.0
2010-04-12 09:35:00,39.04,39.06,38.92,38.94,71500.0,29.1789,29.1938,29.0892,29.1041,71500.0
2010-04-12 09:40:00,38.96,39.0,38.92,39.0,59400.0,29.1191,29.149,29.0892,29.149,59400.0
2010-04-12 09:45:00,39.0,39.0,38.9,38.93,57700.0,29.149,29.149,29.0742,29.0966,57700.0
2010-04-12 09:50:00,38.93,38.96,38.89,38.9,41200.0,29.0966,29.1191,29.0667,29.0742,41200.0
2010-04-12 09:55:00,38.91,38.92,38.84,38.87,52300.0,29.0817,29.0892,29.0294,29.0518,52300.0
2010-04-12 10:00:00,38.86,38.96,38.86,38.96,60100.0,29.0443,29.1191,29.0443,29.1191,60100.0
2010-04-12 10:05:00,38.96,39.0,38.95,38.98,58000.0,29.1191,29.149,29.1116,29.134,58000.0
2010-04-12 10:10:00,38.99,39.01,38.97,39.0,89500.0,29.1415,29.1564,29.1265,29.149,89500.0
2010-04-12 10:15:00,39.0,39.0,38.94,38.98,56100.0,29.149,29.149,29.1041,29.134,56100.0
2010-04-12 10:20:00,38.99,39.02,38.94,39.0,122500.0,29.1415,29.1639,29.1041,29.149,122500.0
2010-04-12 10:25:00,39.0,39.1,38.98,39.1,40500.0,29.149,29.2237,29.134,29.2237,40500.0
2010-04-12 10:30:00,39.1,39.1,39.01,39.09,41600.0,29.2237,29.2237,29.1564,29.2162,41600.0
2010-04-12 10:35:00,39.09,39.09,38.99,39.02,38700.0,29.2162,29.2162,29.1415,29.1639,38700.0
2010-04-12 10:40:00,39.03,39.1,39.03,39.06,37700.0,29.1714,29.2237,29.1714,29.1938,37700.0
2010-04-12 10:45:00,39.06,39.07,39.03,39.04,32000.0,29.1938,29.2013,29.1714,29.1789,32000.0
2010-04-12 10:50:00,39.05,39.1,39.03,39.08,49900.0,29.1863,29.2237,29.1714,29.2088,49900.0
2010-04-12 10:55:00,39.09,39.09,39.05,39.08,42000.0,29.2162,29.2162,29.1863,29.2088,42000.0
2010-04-12 11:00:00,39.08,39.15,39.08,39.12,49900.0,29.2088,29.2611,29.2088,29.2386,49900.0
2010-04-12 11:05:00,39.13,39.17,39.1,39.12,66600.0,29.2461,29.276,29.2237,29.2386,66600.0
2010-04-12 11:10:00,39.12,39.15,39.09,39.12,30100.0,29.2386,29.2611,29.2162,29.2386,30100.0
2010-04-12 11:15:00,39.12,39.13,39.04,39.04,24300.0,29.2386,29.2461,29.1789,29.1789,24300.0
2010-04-12 11:20:00,39.04,39.05,38.98,38.98,27700.0,29.1789,29.1863,29.134,29.134,27700.0
2010-04-12 11:25:00,38.98,38.98,38.88,38.88,58200.0,29.134,29.134,29.0593,29.0593,58200.0
2010-04-12 11:30:00,38.88,38.89,38.81,38.86,24000.0,29.0593,29.0667,29.007,29.0443,24000.0
2010-04-12 11:35:00,38.86,38.93,38.86,38.92,21400.0,29.0443,29.0966,29.0443,29.0892,21400.0
2010-04-12 11:40:00,38.92,38.95,38.91,38.91,14100.0,29.0892,29.1116,29.0817,29.0817,14100.0
2010-04-12 11:45:00,38.91,38.95,38.89,38.9,30100.0,29.0817,29.1116,29.0667,29.0742,30100.0
2010-04-12 11:50:00,38.9,38.92,38.87,38.87,20900.0,29.0742,29.0892,29.0518,29.0518,20900.0
2010-04-12 11:55:00,38.87,38.89,38.86,38.88,10100.0,29.0518,29.0667,29.0443,29.0593,10100.0
2010-04-12 12:00:00,38.88,38.96,38.88,38.96,10900.0,29.0593,29.1191,29.0593,29.1191,10900.0
2010-04-12 12:05:00,38.96,38.98,38.86,38.88,34800.0,29.1191,29.134,29.0443,29.0593,34800.0
2010-04-12 12:10:00,38.89,38.89,38.87,38.89,11800.0,29.0667,29.0667,29.0518,29.0667,11800.0
2010-04-12 12:15:00,38.89,38.9,38.85,38.85,12300.0,29.0667,29.0742,29.0368,29.0368,12300.0
2010-04-12 12:20:00,38.86,38.89,38.83,38.83,14300.0,29.0443,29.0667,29.0219,29.0219,14300.0
2010-04-12 12:25:00,38.83,38.84,38.82,38.83,6900.0,29.0219,29.0294,29.0144,29.0219,6900.0
2010-04-12 12:30:00,38.83,38.83,38.81,38.83,19100.0,29.0219,29.0219,29.007,29.0219,19100.0
2010-04-12 12:35:00,38.83,38.83,38.81,38.81,12200.0,29.0219,29.0219,29.007,29.007,12200.0
2010-04-12 12:40:00,38.81,38.82,38.8,38.81,14000.0,29.007,29.0144,28.9995,29.007,14000.0
2010-04-12 12:45:00,38.81,38.82,38.76,38.76,29600.0,29.007,29.0144,28.9696,28.9696,29600.0
2010-04-12 12:50:00,38.76,38.82,38.76,38.82,17900.0,28.9696,29.0144,28.9696,29.0144,17900.0
2010-04-12 12:55:00,38.83,38.84,38.79,38.79,18100.0,29.0219,29.0294,28.992,28.992,18100.0
2010-04-12 13:00:00,38.8,38.92,38.8,38.9,111400.0,28.9995,29.0892,28.9995,29.0742,111400.0
2010-04-12 13:05:00,38.91,38.96,38.89,38.89,21900.0,29.0817,29.1191,29.0667,29.0667,21900.0
2010-04-12 13:10:00,38.9,38.93,38.89,38.92,16100.0,29.0742,29.0966,29.0667,29.0892,16100.0
2010-04-12 13:15:00,38.91,38.92,38.9,38.91,8700.0,29.0817,29.0892,29.0742,29.0817,8700.0
2010-04-12 13:20:00,38.92,38.93,38.89,38.92,10900.0,29.0892,29.0966,29.0667,29.0892,10900.0
2010-04-12 13:25:00,38.92,38.94,38.9,38.9,8200.0,29.0892,29.1041,29.0742,29.0742,8200.0
2010-04-12 13:30:00,38.9,38.94,38.9,38.91,11200.0,29.0742,29.1041,29.0742,29.0817,11200.0
2010-04-12 13:35:00,38.91,38.93,38.91,38.92,7900.0,29.0817,29.0966,29.0817,29.0892,7900.0
2010-04-12 13:40:00,38.92,38.93,38.91,38.91,10100.0,29.0892,29.0966,29.0817,29.0817,10100.0
2010-04-12 13:45:00,38.91,38.94,38.9,38.94,11800.0,29.0817,29.1041,29.0742,29.1041,11800.0
2010-04-12 13:50:00,38.94,38.98,38.93,38.93,15800.0,29.1041,29.134,29.0966,29.0966,15800.0
2010-04-12 13:55:00,38.93,38.93,38.89,38.91,15900.0,29.0966,29.0966,29.0667,29.0817,15900.0
2010-04-12 14:00:00,38.91,38.94,38.89,38.89,14000.0,29.0817,29.1041,29.0667,29.0667,14000.0
2010-04-12 14:05:00,38.89,39.0,38.89,38.99,473200.0,29.0667,29.149,29.0667,29.1415,473200.0
2010-04-12 14:10:00,38.99,39.0,38.98,39.0,24000.0,29.1415,29.149,29.134,29.149,24000.0
2010-04-12 14:15:00,39.0,39.0,38.97,38.97,32900.0,29.149,29.149,29.1265,29.1265,32900.0
2010-04-12 14:20:00,38.97,39.0,38.97,39.0,20300.0,29.1265,29.149,29.1265,29.149,20300.0
2010-04-12 14:25:00,39.0,39.0,38.99,38.99,13500.0,29.149,29.149,29.1415,29.1415,13500.0
2010-04-12 14:30:00,38.99,39.0,38.97,38.97,25400.0,29.1415,29.149,29.1265,29.1265,25400.0
2010-04-12 14:35:00,38.97,38.97,38.93,38.94,23300.0,29.1265,29.1265,29.0966,29.1041,23300.0
2010-04-12 14:40:00,38.94,38.96,38.88,38.96,45500.0,29.1041,29.1191,29.0593,29.1191,45500.0
2010-04-12 14:45:00,38.96,38.99,38.94,38.96,17700.0,29.1191,29.1415,29.1041,29.1191,17700.0
2010-04-12 14:50:00,38.96,38.98,38.95,38.97,31600.0,29.1191,29.134,29.1116,29.1265,31600.0
2010-04-12 14:55:00,38.97,39.0,38.94,38.95,137600.0,29.1265,29.149,29.1041,29.1116,137600.0
2010-04-12 15:00:00,38.96,38.98,38.89,38.89,79800.0,29.1191,29.134,29.0667,29.0667,79800.0
2010-04-12 15:05:00,38.88,38.93,38.84,38.85,78600.0,29.0593,29.0966,29.0294,29.0368,78600.0
2010-04-12 15:10:00,38.84,38.89,38.83,38.89,26300.0,29.0294,29.0667,29.0219,29.0667,26300.0
2010-04-12 15:15:00,38.89,38.9,38.82,38.83,37700.0,29.0667,29.0742,29.0144,29.0219,37700.0
2010-04-12 15:20:00,38.83,38.83,38.71,38.72,75000.0,29.0219,29.0219,28.9322,28.9397,75000.0
2010-04-12 15:25:00,38.71,38.78,38.71,38.78,54200.0,28.9322,28.9845,28.9322,28.9845,54200.0
2010-04-12 15:30:00,38.78,38.84,38.77,38.84,49700.0,28.9845,29.0294,28.9771,29.0294,49700.0
2010-04-12 15:35:00,38.84,38.9,38.83,38.9,44600.0,29.0294,29.0742,29.0219,29.0742,44600.0
2010-04-12 15:40:00,38.9,38.9,38.81,38.81,86700.0,29.0742,29.0742,29.007,29.007,86700.0
2010-04-12 15:45:00,38.82,38.82,38.79,38.8,69800.0,29.0144,29.0144,28.992,28.9995,69800.0
2010-04-12 15:50:00,38.81,38.82,38.77,38.82,125400.0,29.007,29.0144,28.9771,29.0144,125400.0
2010-04-12 15:55:00,38.81,38.84,38.81,38.84,105800.0,29.007,29.0294,29.007,29.0294,105800.0
2010-04-13 09:30:00,39.09,39.1,38.87,38.99,142700.0,29.2162,29.2237,29.0518,29.1415,142700.0
2010-04-13 09:35:00,38.99,39.0,38.91,38.95,56900.0,29.1415,29.149,29.0817,29.1116,56900.0
2010-04-13 09:40:00,38.94,39.0,38.93,39.0,52600.0,29.1041,29.149,29.0966,29.149,52600.0
2010-04-13 09:45:00,38.99,39.01,38.92,38.94,60400.0,29.1415,29.1564,29.0892,29.1041,60400.0
2010-04-13 09:50:00,38.96,39.0,38.94,38.99,37300.0,29.1191,29.149,29.1041,29.1415,37300.0
2010-04-13 09:55:00,38.99,38.99,38.93,38.96,33900.0,29.1415,29.1415,29.0966,29.1191,33900.0
2010-04-13 10:00:00,38.96,38.98,38.89,38.95,37000.0,29.1191,29.134,29.0667,29.1116,37000.0
2010-04-13 10:05:00,38.96,39.0,38.92,38.94,31500.0,29.1191,29.149,29.0892,29.1041,31500.0
2010-04-13 10:10:00,38.94,39.0,38.93,38.98,34000.0,29.1041,29.149,29.0966,29.134,34000.0
2010-04-13 10:15:00,38.99,38.99,38.66,38.76,366200.0,29.1415,29.1415,28.8948,28.9696,366200.0
2010-04-13 10:20:00,38.76,38.76,38.5,38.53,514400.0,28.9696,28.9696,28.7753,28.7977,514400.0
2010-04-13 10:25:00,38.53,38.54,38.27,38.27,339400.0,28.7977,28.8052,28.6034,28.6034,339400.0
2010-04-13 10:30:00,38.3,38.41,38.27,38.36,173800.0,28.6258,28.708,28.6034,28.6706,173800.0
2010-04-13 10:35:00,38.36,38.41,38.21,38.27,173600.0,28.6706,28.708,28.5585,28.6034,173600.0
2010-04-13 10:40:00,38.28,38.41,38.24,38.35,124800.0,28.6108,28.708,28.5809,28.6631,124800.0
2010-04-13 10:45:00,38.34,38.55,38.34,38.5,70900.0,28.6557,28.8126,28.6557,28.7753,70900.0
2010-04-13 10:50:00,38.5,38.54,38.46,38.51,56600.0,28.7753,28.8052,28.7454,28.7827,56600.0
2010-04-13 10:55:00,38.5,38.56,38.47,38.5,41700.0,28.7753,28.8201,28.7528,28.7753,41700.0
2010-04-13 11:00:00,38.49,38.55,38.46,38.54,56100.0,28.7678,28.8126,28.7454,28.8052,56100.0
2010-04-13 11:05:00,38.55,38.62,38.52,38.53,66500.0,28.8126,28.8649,28.7902,28.7977,66500.0
2010-04-13 11:10:00,38.52,38.56,38.45,38.54,63900.0,28.7902,28.8201,28.7379,28.8052,63900.0
2010-04-13 11:15:00,38.52,38.64,38.52,38.62,44300.0,28.7902,28.8799,28.7902,28.8649,44300.0
2010-04-13 11:20:00,38.63,38.65,38.59,38.59,34000.0,28.8724,28.8874,28.8425,28.8425,34000.0
2010-04-13 11:25:00,38.59,38.63,38.55,38.6,33100.0,28.8425,28.8724,28.8126,28.85,33100.0
2010-04-13 11:30:00,38.6,38.6,38.55,38.55,80500.0,28.85,28.85,28.8126,28.8126,80500.0
2010-04-13 11:35:00,38.56,38.58,38.49,38.55,52800.0,28.8201,28.835,28.7678,28.8126,52800.0
2010-04-13 11:40:00,38.55,38.56,38.5,38.52,19200.0,28.8126,28.8201,28.7753,28.7902,19200.0
2010-04-13 11:45:00,38.51,38.53,38.47,38.49,30600.0,28.7827,28.7977,28.7528,28.7678,30600.0
2010-04-13 11:50:00,38.49,38.5,38.42,38.43,32100.0,28.7678,28.7753,28.7155,28.7229,32100.0
2010-04-13 11:55:00,38.43,38.47,38.41,38.46,18900.0,28.7229,28.7528,28.708,28.7454,18900.0
2010-04-13 12:00:00,38.47,38.48,38.44,38.48,5400.0,28.7528,28.7603,28.7304,28.7603,5400.0
2010-04-13 12:05:00,38.47,38.49,38.42,38.47,26000.0,28.7528,28.7678,28.7155,28.7528,26000.0
2010-04-13 12:10:00,38.47,38.52,38.47,38.52,9700.0,28.7528,28.7902,28.7528,28.7902,9700.0
2010-04-13 12:15:00,38.53,38.57,38.52,38.56,14500.0,28.7977,28.8276,28.7902,28.8201,14500.0
2010-04-13 12:20:00,38.58,38.58,38.53,38.53,14600.0,28.835,28.835,28.7977,28.7977,14600.0
2010-04-13 12:25:00,38.53,38.54,38.48,38.48,42800.0,28.7977,28.8052,28.7603,28.7603,42800.0
2010-04-13 12:30:00,38.49,38.52,38.48,38.51,52400.0,28.7678,28.7902,28.7603,28.7827,52400.0
2010-04-13 12:35:00,38.52,38.57,38.52,38.56,18500.0,28.7902,28.8276,28.7902,28.8201,18500.0
2010-04-13 12:40:00,38.56,38.59,38.55,38.59,12200.0,28.8201,28.8425,28.8126,28.8425,12200.0
2010-04-13 12:45:00,38.58,38.62,38.57,38.61,20600.0,28.835,28.8649,28.8276,28.8575,20600.0
2010-04-13 12:50:00,38.61,38.65,38.6,38.63,16000.0,28.8575,28.8874,28.85,28.8724,16000.0
2010-04-13 12:55:00,38.64,38.72,38.63,38.69,21600.0,28.8799,28.9397,28.8724,28.9173,21600.0
2010-04-13 13:00:00,38.69,38.71,38.67,38.69,16700.0,28.9173,28.9322,28.9023,28.9173,16700.0
2010-04-13 13:05:00,38.69,38.72,38.68,38.71,8500.0,28.9173,28.9397,28.9098,28.9322,8500.0
2010-04-13 13:10:00,38.71,38.76,38.71,38.74,22800.0,28.9322,28.9696,28.9322,28.9546,22800.0
2010-04-13 13:15:00,38.74,38.77,38.72,38.75,23500.0,28.9546,28.9771,28.9397,28.9621,23500.0
2010-04-13 13:20:00,38.74,38.76,38.72,38.74,29700.0,28.9546,28.9696,28.9397,28.9546,29700.0
2010-04-13 13:25:00,38.75,38.75,38.69,38.7,18700.0,28.9621,28.9621,28.9173,28.9247,18700.0
2010-04-13 13:30:00,38.7,38.72,38.7,38.72,25200.0,28.9247,28.9397,28.9247,28.9397,25200.0
2010-04-13 13:35:00,38.72,38.74,38.71,38.71,19100.0,28.9397,28.9546,28.9322,28.9322,19100.0
2010-04-13 13:40:00,38.71,38.73,38.68,38.69,33000.0,28.9322,28.9472,28.9098,28.9173,33000.0
2010-04-13 13:45:00,38.69,38.72,38.65,38.71,54400.0,28.9173,28.9397,28.8874,28.9322,54400.0
2010-04-13 13:50:00,38.7,38.72,38.69,38.7,43900.0,28.9247,28.9397,28.9173,28.9247,43900.0
2010-04-13 13:55:00,38.71,38.84,38.7,38.8,107100.0,28.9322,29.0294,28.9247,28.9995,107100.0
2010-04-13 14:00:00,38.8,38.82,38.78,38.81,19100.0,28.9995,29.0144,28.9845,29.007,19100.0
2010-04-13 14:05:00,38.8,38.8,38.78,38.78,23800.0,28.9995,28.9995,28.9845,28.9845,23800.0
2010-04-13 14:10:00,38.79,38.79,38.76,38.79,37200.0,28.992,28.992,28.9696,28.992,37200.0
2010-04-13 14:15:00,38.79,38.8,38.78,38.79,18000.0,28.992,28.9995,28.9845,28.992,18000.0
2010-04-13 14:20:00,38.78,38.81,38.76,38.81,31700.0,28.9845,29.007,28.9696,29.007,31700.0
2010-04-13 14:25:00,38.81,38.81,38.76,38.77,22100.0,29.007,29.007,28.9696,28.9771,22100.0
2010-04-13 14:30:00,38.76,38.8,38.72,38.8,80100.0,28.9696,28.9995,28.9397,28.9995,80100.0
2010-04-13 14:35:00,38.8,38.8,38.75,38.78,31400.0,28.9995,28.9995,28.9621,28.9845,31400.0
2010-04-13 14:40:00,38.78,38.81,38.77,38.77,31800.0,28.9845,29.007,28.9771,28.9771,31800.0
2010-04-13 14:45:00,38.78,38.83,38.77,38.79,45400.0,28.9845,29.0219,28.9771,28.992,45400.0
2010-04-13 14:50:00,38.79,38.87,38.79,38.87,40500.0,28.992,29.0518,28.992,29.0518,40500.0
2010-04-13 14:55:00,38.87,38.9,38.8,38.84,40900.0,29.0518,29.0742,28.9995,29.0294,40900.0
2010-04-13 15:00:00,38.85,38.86,38.81,38.84,28100.0,29.0368,29.0443,29.007,29.0294,28100.0
2010-04-13 15:05:00,38.84,38.89,38.84,38.88,33300.0,29.0294,29.0667,29.0294,29.0593,33300.0
2010-04-13 15:10:00,38.88,38.93,38.88,38.92,39700.0,29.0593,29.0966,29.0593,29.0892,39700.0
2010-04-13 15:15:00,38.92,39.07,38.91,39.05,141200.0,29.0892,29.2013,29.0817,29.1863,141200.0
2010-04-13 15:20:00,39.05,39.08,39.01,39.04,62100.0,29.1863,29.2088,29.1564,29.1789,62100.0
2010-04-13 15:25:00,39.04,39.06,38.98,39.05,47700.0,29.1789,29.1938,29.134,29.1863,47700.0
2010-04-13 15:30:00,39.05,39.06,38.97,38.99,116800.0,29.1863,29.1938,29.1265,29.1415,116800.0
2010-04-13 15:35:00,38.98,38.99,38.94,38.94,77500.0,29.134,29.1415,29.1041,29.1041,77500.0
2010-04-13 15:40:00,38.94,38.97,38.92,38.97,87000.0,29.1041,29.1265,29.0892,29.1265,87000.0
2010-04-13 15:45:00,38.96,38.96,38.9,38.91,148600.0,29.1191,29.1191,29.0742,29.0817,148600.0
2010-04-13 15:50:00,38.9,38.91,38.86,38.87,130600.0,29.0742,29.0817,29.0443,29.0518,130600.0
2010-04-13 15:55:00,38.86,38.88,38.85,38.87,186400.0,29.0443,29.0593,29.0368,29.0518,186400.0
2010-04-14 09:30:00,38.89,38.98,38.78,38.83,47100.0,29.0667,29.134,28.9845,29.0219,47100.0
2010-04-14 09:35:00,38.82,38.88,38.79,38.87,39600.0,29.0144,29.0593,28.992,29.0518,39600.0
2010-04-14 09:40:00,38.87,38.95,38.86,38.9,48900.0,29.0518,29.1116,29.0443,29.0742,48900.0
2010-04-14 09:45:00,38.9,38.95,38.89,38.9,75000.0,29.0742,29.1116,29.0667,29.0742,75000.0
2010-04-14 09:50:00,38.9,38.94,38.89,38.89,42000.0,29.0742,29.1041,29.0667,29.0667,42000.0
2010-04-14 09:55:00,38.9,38.9,38.79,38.86,57800.0,29.0742,29.0742,28.992,29.0443,57800.0
2010-04-14 10:00:00,38.86,38.88,38.79,38.87,56700.0,29.0443,29.0593,28.992,29.0518,56700.0
2010-04-14 10:05:00,38.88,38.9,38.84,38.9,59500.0,29.0593,29.0742,29.0294,29.0742,59500.0
2010-04-14 10:10:00,38.9,38.94,38.81,38.83,73700.0,29.0742,29.1041,29.007,29.0219,73700.0
2010-04-14 10:15:00,38.83,38.86,38.79,38.86,42200.0,29.0219,29.0443,28.992,29.0443,42200.0
2010-04-14 10:20:00,38.85,38.86,38.8,38.81,37100.0,29.0368,29.0443,28.9995,29.007,37100.0
2010-04-14 10:25:00,38.81,38.86,38.81,38.85,32300.0,29.007,29.0443,29.007,29.0368,32300.0
2010-04-14 10:30:00,38.85,38.89,38.76,38.78,49000.0,29.0368,29.0667,28.9696,28.9845,49000.0
2010-04-14 10:35:00,38.79,38.85,38.78,38.81,50400.0,28.992,29.0368,28.9845,29.007,50400.0
2010-04-14 10:40:00,38.82,38.85,38.78,38.81,37700.0,29.0144,29.0368,28.9845,29.007,37700.0
2010-04-14 10:45:00,38.79,38.82,38.76,38.79,37100.0,28.992,29.0144,28.9696,28.992,37100.0
2010-04-14 10:50:00,38.79,38.81,38.75,38.78,52800.0,28.992,29.007,28.9621,28.9845,52800.0
2010-04-14 10:55:00,38.77,38.78,38.74,38.76,44700.0,28.9771,28.9845,28.9546,28.9696,44700.0
2010-04-14 11:00:00,38.76,38.79,38.69,38.71,52300.0,28.9696,28.992,28.9173,28.9322,52300.0
2010-04-14 11:05:00,38.72,38.74,38.61,38.62,95100.0,28.9397,28.9546,28.8575,28.8649,95100.0
2010-04-14 11:10:00,38.62,38.64,38.57,38.61,75700.0,28.8649,28.8799,28.8276,28.8575,75700.0
2010-04-14 11:15:00,38.62,38.65,38.6,38.65,27300.0,28.8649,28.8874,28.85,28.8874,27300.0
2010-04-14 11:20:00,38.65,38.71,38.65,38.7,45800.0,28.8874,28.9322,28.8874,28.9247,45800.0
2010-04-14 11:25:00,38.7,38.79,38.7,38.78,48100.0,28.9247,28.992,28.9247,28.9845,48100.0
2010-04-14 11:30:00,38.77,38.78,38.72,38.72,25400.0,28.9771,28.9845,28.9397,28.9397,25400.0
2010-04-14 11:35:00,38.72,38.73,38.66,38.68,29000.0,28.9397,28.9472,28.8948,28.9098,29000.0
2010-04-14 11:40:00,38.68,38.68,38.6,38.63,51400.0,28.9098,28.9098,28.85,28.8724,51400.0
2010-04-14 11:45:00,38.62,38.64,38.56,38.58,30400.0,28.8649,28.8799,28.8201,28.835,30400.0
2010-04-14 11:50:00,38.57,38.58,38.54,38.56,34600.0,28.8276,28.835,28.8052,28.8201,34600.0
2010-04-14 11:55:00,38.57,38.58,38.55,38.56,25900.0,28.8276,28.835,28.8126,28.8201,25900.0
2010-04-14 12:00:00,38.57,38.61,38.57,38.6,25000.0,28.8276,28.8575,28.8276,28.85,25000.0
2010-04-14 12:05:00,38.6,38.64,38.6,38.64,35900.0,28.85,28.8799,28.85,28.8799,35900.0
2010-04-14 12:10:00,38.64,38.66,38.63,38.64,28100.0,28.8799,28.8948,28.8724,28.8799,28100.0
2010-04-14 12:15:00,38.65,38.65,38.64,38.65,14500.0,28.8874,28.8874,28.8799,28.8874,14500.0
2010-04-14 12:20:00,38.64,38.67,38.61,38.61,42200.0,28.8799,28.9023,28.8575,28.8575,42200.0
2010-04-14 12:25:00,38.61,38.65,38.6,38.63,37900.0,28.8575,28.8874,28.85,28.8724,37900.0
2010-04-14 12:30:00,38.64,38.68,38.6,38.66,37900.0,28.8799,28.9098,28.85,28.8948,37900.0
2010-04-14 12:35:00,38.67,38.7,38.66,38.69,19600.0,28.9023,28.9247,28.8948,28.9173,19600.0
2010-04-14 12:40:00,38.68,38.69,38.64,38.64,17300.0,28.9098,28.9173,28.8799,28.8799,17300.0
2010-04-14 12:45:00,38.63,38.65,38.61,38.65,25300.0,28.8724,28.8874,28.8575,28.8874,25300.0
2010-04-14 12:50:00,38.66,38.66,38.61,38.65,29200.0,28.8948,28.8948,28.8575,28.8874,29200.0
2010-04-14 12:55:00,38.66,38.67,38.64,38.67,17200.0,28.8948,28.9023,28.8799,28.9023,17200.0
2010-04-14 13:00:00,38.66,38.71,38.66,38.71,33500.0,28.8948,28.9322,28.8948,28.9322,33500.0
2010-04-14 13:05:00,38.7,38.74,38.69,38.74,45400.0,28.9247,28.9546,28.9173,28.9546,45400.0
2010-04-14 13:10:00,38.74,38.79,38.73,38.79,27700.0,28.9546,28.992,28.9472,28.992,27700.0
2010-04-14 13:15:00,38.79,38.8,38.76,38.78,32200.0,28.992,28.9995,28.9696,28.9845,32200.0
2010-04-14 13:20:00,38.78,38.8,38.77,38.79,32600.0,28.9845,28.9995,28.9771,28.992,32600.0
2010-04-14 13:25:00,38.79,38.79,38.76,38.78,27000.0,28.992,28.992,28.9696,28.9845,27000.0
2010-04-14 13:30:00,38.79,38.81,38.75,38.76,34800.0,28.992,29.007,28.9621,28.9696,34800.0
2010-04-14 13:35:00,38.75,38.76,38.71,38.73,31900.0,28.9621,28.9696,28.9322,28.9472,31900.0
2010-04-14 13:40:00,38.73,38.75,38.7,38.7,33300.0,28.9472,28.9621,28.9247,28.9247,33300.0
2010-04-14 13:45:00,38.7,38.72,38.7,38.7,46000.0,28.9247,28.9397,28.9247,28.9247,46000.0
2010-04-14 13:50:00,38.7,38.74,38.69,38.74,51300.0,28.9247,28.9546,28.9173,28.9546,51300.0
2010-04-14 13:55:00,38.73,38.74,38.68,38.69,42100.0,28.9472,28.9546,28.9098,28.9173,42100.0
2010-04-14 14:00:00,38.7,38.74,38.68,38.72,42500.0,28.9247,28.9546,28.9098,28.9397,42500.0
2010-04-14 14:05:00,38.72,38.78,38.71,38.76,31800.0,28.9397,28.9845,28.9322,28.9696,31800.0
2010-04-14 14:10:00,38.75,38.77,38.73,38.73,21100.0,28.9621,28.9771,28.9472,28.9472,21100.0
2010-04-14 14:15:00,38.74,38.74,38.73,38.73,16300.0,28.9546,28.9546,28.9472,28.9472,16300.0
2010-04-14 14:20:00,38.73,38.8,38.72,38.78,43900.0,28.9472,28.9995,28.9397,28.9845,43900.0
2010-04-14 14:25:00,38.78,38.79,38.73,38.77,54400.0,28.9845,28.992,28.9472,28.9771,54400.0
2010-04-14 14:30:00,38.76,38.81,38.76,38.8,39700.0,28.9696,29.007,28.9696,28.9995,39700.0
2010-04-14 14:35:00,38.79,38.87,38.78,38.86,36700.0,28.992,29.0518,28.9845,29.0443,36700.0
2010-04-14 14:40:00,38.86,38.87,38.84,38.86,44000.0,29.0443,29.0518,29.0294,29.0443,44000.0
2010-04-14 14:45:00,38.86,38.87,38.85,38.87,34900.0,29.0443,29.0518,29.0368,29.0518,34900.0
2010-04-14 14:50:00,38.87,38.88,38.86,38.88,32800.0,29.0518,29.0593,29.0443,29.0593,32800.0
2010-04-14 14:55:00,38.87,39.0,38.87,38.98,82000.0,29.0518,29.149,29.0518,29.134,82000.0
2010-04-14 15:00:00,38.99,39.0,38.98,38.99,55700.0,29.1415,29.149,29.134,29.1415,55700.0
2010-04-14 15:05:00,39.0,39.04,38.97,39.04,59400.0,29.149,29.1789,29.1265,29.1789,59400.0
2010-04-14 15:10:00,39.03,39.04,39.01,39.01,62600.0,29.1714,29.1789,29.1564,29.1564,62600.0
2010-04-14 15:15:00,39.01,39.02,38.92,38.92,85600.0,29.1564,29.1639,29.0892,29.0892,85600.0
2010-04-14 15:20:00,38.92,38.97,38.91,38.97,105100.0,29.0892,29.1265,29.0817,29.1265,105100.0
2010-04-14 15:25:00,38.97,39.0,38.94,38.99,53500.0,29.1265,29.149,29.1041,29.1415,53500.0
2010-04-14 15:30:00,38.99,39.04,38.99,39.03,122300.0,29.1415,29.1789,29.1415,29.1714,122300.0
2010-04-14 15:35:00,39.03,39.09,39.02,39.09,96500.0,29.1714,29.2162,29.1639,29.2162,96500.0
2010-04-14 15:40:00,39.09,39.13,39.06,39.13,62100.0,29.2162,29.2461,29.1938,29.2461,62100.0
2010-04-14 15:45:00,39.12,39.13,39.04,39.1,136800.0,29.2386,29.2461,29.1789,29.2237,136800.0
2010-04-14 15:50:00,39.1,39.15,39.09,39.12,130000.0,29.2237,29.2611,29.2162,29.2386,130000.0
2010-04-14 15:55:00,39.12,39.14,39.11,39.13,141800.0,29.2386,29.2536,29.2312,29.2461,141800.0
2010-04-15 09:30:00,39.12,39.15,38.93,39.02,85900.0,29.2386,29.2611,29.0966,29.1639,85900.0
2010-04-15 09:35:00,38.99,39.09,38.94,39.04,53100.0,29.1415,29.2162,29.1041,29.1789,53100.0
2010-04-15 09:40:00,39.04,39.19,39.04,39.17,55600.0,29.1789,29.291,29.1789,29.276,55600.0
2010-04-15 09:45:00,39.16,39.22,39.13,39.22,61600.0,29.2685,29.3134,29.2461,29.3134,61600.0
2010-04-15 09:50:00,39.23,39.33,39.21,39.32,47900.0,29.3209,29.3956,29.3059,29.3881,47900.0
2010-04-15 09:55:00,39.32,39.35,39.28,39.34,48100.0,29.3881,29.4106,29.3582,29.4031,48100.0
2010-04-15 10:00:00,39.34,39.37,39.27,39.3,43300.0,29.4031,29.4255,29.3508,29.3732,43300.0
2010-04-15 10:05:00,39.31,39.32,39.26,39.26,51200.0,29.3807,29.3881,29.3433,29.3433,51200.0
2010-04-15 10:10:00,39.27,39.29,39.26,39.29,35800.0,29.3508,29.3657,29.3433,29.3657,35800.0
2010-04-15 10:15:00,39.29,39.39,39.29,39.38,54200.0,29.3657,29.4404,29.3657,29.433,54200.0
2010-04-15 10:20:00,39.38,39.51,39.38,39.48,83000.0,29.433,29.5301,29.433,29.5077,83000.0
2010-04-15 10:25:00,39.49,39.6,39.48,39.6,82400.0,29.5152,29.5974,29.5077,29.5974,82400.0
2010-04-15 10:30:00,39.6,39.67,39.56,39.67,75600.0,29.5974,29.6497,29.5675,29.6497,75600.0
2010-04-15 10:35:00,39.67,39.75,39.65,39.7,56500.0,29.6497,29.7095,29.6348,29.6721,56500.0
2010-04-15 10:40:00,39.7,39.79,39.69,39.78,105500.0,29.6721,29.7394,29.6647,29.7319,105500.0
2010-04-15 10:45:00,39.79,39.8,39.72,39.75,95700.0,29.7394,29.7469,29.6871,29.7095,95700.0
2010-04-15 10:50:00,39.76,39.79,39.74,39.77,49600.0,29.717,29.7394,29.702,29.7245,49600.0
2010-04-15 10:55:00,39.78,39.78,39.71,39.78,32100.0,29.7319,29.7319,29.6796,29.7319,32100.0
2010-04-15 11:00:00,39.78,39.79,39.73,39.75,67400.0,29.7319,29.7394,29.6946,29.7095,67400.0
2010-04-15 11:05:00,39.74,39.75,39.71,39.74,33500.0,29.702,29.7095,29.6796,29.702,33500.0
2010-04-15 11:10:00,39.74,39.79,39.69,39.72,53900.0,29.702,29.7394,29.6647,29.6871,53900.0
2010-04-15 11:15:00,39.72,39.75,39.69,39.7,46900.0,29.6871,29.7095,29.6647,29.6721,46900.0
2010-04-15 11:20:00,39.71,39.73,39.64,39.71,47700.0,29.6796,29.6946,29.6273,29.6796,47700.0
2010-04-15 11:25:00,39.71,39.72,39.65,39.68,29400.0,29.6796,29.6871,29.6348,29.6572,29400.0
2010-04-15 11:30:00,39.68,39.71,39.68,39.71,62200.0,29.6572,29.6796,29.6572,29.6796,62200.0
2010-04-15 11:35:00,39.7,39.79,39.7,39.75,36600.0,29.6721,29.7394,29.6721,29.7095,36600.0
2010-04-15 11:40:00,39.75,39.79,39.73,39.76,42900.0,29.7095,29.7394,29.6946,29.717,42900.0
2010-04-15 11:45:00,39.76,39.76,39.66,39.69,61200.0,29.717,29.717,29.6422,29.6647,61200.0
2010-04-15 11:50:00,39.7,39.75,39.68,39.74,29200.0,29.6721,29.7095,29.6572,29.702,29200.0
2010-04-15 11:55:00,39.74,39.74,39.7,39.72,44900.0,29.702,29.702,29.6721,29.6871,44900.0
2010-04-15 12:00:00,39.72,39.72,39.66,39.66,71400.0,29.6871,29.6871,29.6422,29.6422,71400.0
2010-04-15 12:05:00,39.66,39.7,39.63,39.68,36700.0,29.6422,29.6721,29.6198,29.6572,36700.0
2010-04-15 12:10:00,39.68,39.71,39.64,39.71,51500.0,29.6572,29.6796,29.6273,29.6796,51500.0
2010-04-15 12:15:00,39.7,39.71,39.66,39.69,37400.0,29.6721,29.6796,29.6422,29.6647,37400.0
2010-04-15 12:20:00,39.69,39.72,39.63,39.64,26900.0,29.6647,29.6871,29.6198,29.6273,26900.0
2010-04-15 12:25:00,39.64,39.69,39.63,39.69,87200.0,29.6273,29.6647,29.6198,29.6647,87200.0
2010-04-15 12:30:00,39.68,39.72,39.68,39.7,152400.0,29.6572,29.6871,29.6572,29.6721,152400.0
2010-04-15 12:35:00,39.71,39.71,39.68,39.69,24900.0,29.6796,29.6796,29.6572,29.6647,24900.0
2010-04-15 12:40:00,39.7,39.7,39.66,39.66,21000.0,29.6721,29.6721,29.6422,29.6422,21000.0
2010-04-15 12:45:00,39.66,39.72,39.66,39.72,45000.0,29.6422,29.6871,29.6422,29.6871,45000.0
2010-04-15 12:50:00,39.72,39.73,39.7,39.71,61900.0,29.6871,29.6946,29.6721,29.6796,61900.0
2010-04-15 12:55:00,39.71,39.73,39.68,39.7,51000.0,29.6796,29.6946,29.6572,29.6721,51000.0
2010-04-15 13:00:00,39.7,39.73,39.67,39.67,32100.0,29.6721,29.6946,29.6497,29.6497,32100.0
2010-04-15 13:05:00,39.68,39.7,39.66,39.7,38700.0,29.6572,29.6721,29.6422,29.6721,38700.0
2010-04-15 13:10:00,39.7,39.71,39.67,39.7,66200.0,29.6721,29.6796,29.6497,29.6721,66200.0
2010-04-15 13:15:00,39.7,39.75,39.7,39.75,29800.0,29.6721,29.7095,29.6721,29.7095,29800.0
2010-04-15 13:20:00,39.74,39.76,39.74,39.76,30500.0,29.702,29.717,29.702,29.717,30500.0
2010-04-15 13:25:00,39.75,39.8,39.75,39.76,46600.0,29.7095,29.7469,29.7095,29.717,46600.0
2010-04-15 13:30:00,39.76,39.76,39.71,39.71,16000.0,29.717,29.717,29.6796,29.6796,16000.0
2010-04-15 13:35:00,39.71,39.74,39.7,39.74,37500.0,29.6796,29.702,29.6721,29.702,37500.0
2010-04-15 13:40:00,39.75,39.76,39.7,39.7,24200.0,29.7095,29.717,29.6721,29.6721,24200.0
2010-04-15 13:45:00,39.7,39.72,39.66,39.68,36400.0,29.6721,29.6871,29.6422,29.6572,36400.0
2010-04-15 13:50:00,39.68,39.71,39.66,39.71,33300.0,29.6572,29.6796,29.6422,29.6796,33300.0
2010-04-15 13:55:00,39.72,39.72,39.67,39.69,57400.0,29.6871,29.6871,29.6497,29.6647,57400.0
2010-04-15 14:00:00,39.7,39.7,39.62,39.64,112900.0,29.6721,29.6721,29.6124,29.6273,112900.0
2010-04-15 14:05:00,39.64,39.67,39.6,39.6,54500.0,29.6273,29.6497,29.5974,29.5974,54500.0
2010-04-15 14:10:00,39.6,39.61,39.6,39.61,31600.0,29.5974,29.6049,29.5974,29.6049,31600.0
2010-04-15 14:15:00,39.61,39.63,39.57,39.58,57400.0,29.6049,29.6198,29.575,29.5825,57400.0
2010-04-15 14:20:00,39.58,39.65,39.57,39.63,33400.0,29.5825,29.6348,29.575,29.6198,33400.0
2010-04-15 14:25:00,39.64,39.64,39.59,39.6,39900.0,29.6273,29.6273,29.5899,29.5974,39900.0
2010-04-15 14:30:00,39.6,39.62,39.59,39.59,14800.0,29.5974,29.6124,29.5899,29.5899,14800.0
2010-04-15 14:35:00,39.59,39.6,39.55,39.58,26000.0,29.5899,29.5974,29.56,29.5825,26000.0
2010-04-15 14:40:00,39.59,39.6,39.56,39.57,23900.0,29.5899,29.5974,29.5675,29.575,23900.0
2010-04-15 14:45:00,39.57,39.6,39.57,39.58,28400.0,29.575,29.5974,29.575,29.5825,28400.0
2010-04-15 14:50:00,39.57,39.57,39.54,39.55,37700.0,29.575,29.575,29.5526,29.56,37700.0
2010-04-15 14:55:00,39.55,39.56,39.52,39.56,34600.0,29.56,29.5675,29.5376,29.5675,34600.0
2010-04-15 15:00:00,39.56,39.57,39.51,39.56,27200.0,29.5675,29.575,29.5301,29.5675,27200.0
2010-04-15 15:05:00,39.57,39.6,39.57,39.59,17600.0,29.575,29.5974,29.575,29.5899,17600.0
2010-04-15 15:10:00,39.59,39.61,39.58,39.59,96400.0,29.5899,29.6049,29.5825,29.5899,96400.0
2010-04-15 15:15:00,39.59,39.62,39.58,39.6,25300.0,29.5899,29.6124,29.5825,29.5974,25300.0
2010-04-15 15:20:00,39.6,39.62,39.55,39.55,53000.0,29.5974,29.6124,29.56,29.56,53000.0
2010-04-15 15:25:00,39.54,39.56,39.51,39.52,26200.0,29.5526,29.5675,29.5301,29.5376,26200.0
2010-04-15 15:30:00,39.52,39.54,39.46,39.47,42900.0,29.5376,29.5526,29.4928,29.5002,42900.0
2010-04-15 15:35:00,39.46,39.5,39.42,39.43,54300.0,29.4928,29.5227,29.4629,29.4703,54300.0
2010-04-15 15:40:00,39.44,39.5,39.43,39.49,48600.0,29.4778,29.5227,29.4703,29.5152,48600.0
2010-04-15 15:45:00,39.48,39.54,39.45,39.52,60400.0,29.5077,29.5526,29.4853,29.5376,60400.0
2010-04-15 15:50:00,39.52,39.52,39.47,39.49,68900.0,29.5376,29.5376,29.5002,29.5152,68900.0
2010-04-15 15:55:00,39.49,39.5,39.48,39.5,86200.0,29.5152,29.5227,29.5077,29.5227,86200.0
2010-04-16 09:30:00,39.43,39.45,39.35,39.37,327400.0,29.4703,29.4853,29.4106,29.4255,327400.0
2010-04-16 09:35:00,39.35,39.42,39.32,39.41,64000.0,29.4106,29.4629,29.3881,29.4554,64000.0
2010-04-16 09:40:00,39.42,39.42,39.28,39.31,41000.0,29.4629,29.4629,29.3582,29.3807,41000.0
2010-04-16 09:45:00,39.31,39.35,39.18,39.18,82500.0,29.3807,29.4106,29.2835,29.2835,82500.0
2010-04-16 09:50:00,39.17,39.24,39.13,39.13,52600.0,29.276,29.3283,29.2461,29.2461,52600.0
2010-04-16 09:55:00,39.12,39.17,39.0,39.04,48200.0,29.2386,29.276,29.149,29.1789,48200.0
2010-04-16 10:00:00,39.04,39.12,39.04,39.08,42400.0,29.1789,29.2386,29.1789,29.2088,42400.0
2010-04-16 10:05:00,39.08,39.15,39.06,39.11,41500.0,29.2088,29.2611,29.1938,29.2312,41500.0
2010-04-16 10:10:00,39.11,39.15,39.1,39.13,40100.0,29.2312,29.2611,29.2237,29.2461,40100.0
2010-04-16 10:15:00,39.12,39.29,39.11,39.28,52200.0,29.2386,29.3657,29.2312,29.3582,52200.0
2010-04-16 10:20:00,39.29,39.31,39.24,39.28,30900.0,29.3657,29.3807,29.3283,29.3582,30900.0
2010-04-16 10:25:00,39.28,39.32,39.27,39.28,21800.0,29.3582,29.3881,29.3508,29.3582,21800.0
2010-04-16 10:30:00,39.28,39.31,39.22,39.25,42000.0,29.3582,29.3807,29.3134,29.3358,42000.0
2010-04-16 10:35:00,39.25,39.27,39.05,39.09,71100.0,29.3358,29.3508,29.1863,29.2162,71100.0
2010-04-16 10:40:00,39.08,39.18,39.05,39.12,42700.0,29.2088,29.2835,29.1863,29.2386,42700.0
2010-04-16 10:45:00,39.12,39.18,39.06,39.06,33700.0,29.2386,29.2835,29.1938,29.1938,33700.0
2010-04-16 10:50:00,39.06,39.06,38.71,38.9,61400.0,29.1938,29.1938,28.9322,29.0742,61400.0
2010-04-16 10:55:00,38.9,39.0,38.89,38.95,45800.0,29.0742,29.149,29.0667,29.1116,45800.0
2010-04-16 11:00:00,38.94,39.09,38.94,39.09,42000.0,29.1041,29.2162,29.1041,29.2162,42000.0
2010-04-16 11:05:00,39.09,39.12,39.02,39.02,29400.0,29.2162,29.2386,29.1639,29.1639,29400.0
2010-04-16 11:10:00,39.02,39.05,38.9,38.9,60700.0,29.1639,29.1863,29.0742,29.0742,60700.0
2010-04-16 11:15:00,38.91,38.92,38.7,38.72,81600.0,29.0817,29.0892,28.9247,28.9397,81600.0
2010-04-16 11:20:00,38.73,38.83,38.71,38.8,45500.0,28.9472,29.0219,28.9322,28.9995,45500.0
2010-04-16 11:25:00,38.8,38.86,38.75,38.75,61400.0,28.9995,29.0443,28.9621,28.9621,61400.0
2010-04-16 11:30:00,38.75,38.8,38.73,38.73,101700.0,28.9621,28.9995,28.9472,28.9472,101700.0
2010-04-16 11:35:00,38.73,38.8,38.72,38.8,51100.0,28.9472,28.9995,28.9397,28.9995,51100.0
2010-04-16 11:40:00,38.8,38.89,38.79,38.88,34800.0,28.9995,29.0667,28.992,29.0593,34800.0
2010-04-16 11:45:00,38.88,38.88,38.8,38.83,33100.0,29.0593,29.0593,28.9995,29.0219,33100.0
2010-04-16 11:50:00,38.83,38.83,38.7,38.77,47200.0,29.0219,29.0219,28.9247,28.9771,47200.0
2010-04-16 11:55:00,38.77,38.78,38.69,38.72,45000.0,28.9771,28.9845,28.9173,28.9397,45000.0
2010-04-16 12:00:00,38.71,38.72,38.56,38.69,44300.0,28.9322,28.9397,28.8201,28.9173,44300.0
2010-04-16 12:05:00,38.68,38.7,38.57,38.68,80700.0,28.9098,28.9247,28.8276,28.9098,80700.0
2010-04-16 12:10:00,38.67,38.73,38.66,38.67,35600.0,28.9023,28.9472,28.8948,28.9023,35600.0
2010-04-16 12:15:00,38.66,38.69,38.63,38.68,31100.0,28.8948,28.9173,28.8724,28.9098,31100.0
2010-04-16 12:20:00,38.68,38.69,38.66,38.69,41900.0,28.9098,28.9173,28.8948,28.9173,41900.0
2010-04-16 12:25:00,38.69,38.69,38.62,38.62,38700.0,28.9173,28.9173,28.8649,28.8649,38700.0
2010-04-16 12:30:00,38.62,38.63,38.55,38.56,44500.0,28.8649,28.8724,28.8126,28.8201,44500.0
2010-04-16 12:35:00,38.56,38.57,38.43,38.45,52200.0,28.8201,28.8276,28.7229,28.7379,52200.0
2010-04-16 12:40:00,38.45,38.53,38.45,38.53,31600.0,28.7379,28.7977,28.7379,28.7977,31600.0
2010-04-16 12:45:00,38.52,38.6,38.52,38.53,23700.0,28.7902,28.85,28.7902,28.7977,23700.0
2010-04-16 12:50:00,38.53,38.59,38.51,38.57,18200.0,28.7977,28.8425,28.7827,28.8276,18200.0
2010-04-16 12:55:00,38.57,38.6,38.52,38.57,27800.0,28.8276,28.85,28.7902,28.8276,27800.0
2010-04-16 13:00:00,38.57,38.63,38.55,38.58,37500.0,28.8276,28.8724,28.8126,28.835,37500.0
2010-04-16 13:05:00,38.58,38.65,38.56,38.64,30700.0,28.835,28.8874,28.8201,28.8799,30700.0
2010-04-16 13:10:00,38.63,38.64,38.56,38.56,22300.0,28.8724,28.8799,28.8201,28.8201,22300.0
2010-04-16 13:15:00,38.57,38.58,38.53,38.56,23200.0,28.8276,28.835,28.7977,28.8201,23200.0
2010-04-16 13:20:00,38.56,38.57,38.51,38.52,18000.0,28.8201,28.8276,28.7827,28.7902,18000.0
2010-04-16 13:25:00,38.51,38.54,38.5,38.52,19700.0,28.7827,28.8052,28.7753,28.7902,19700.0
2010-04-16 13:30:00,38.53,38.59,38.52,38.58,31000.0,28.7977,28.8425,28.7902,28.835,31000.0
2010-04-16 13:35:00,38.59,38.64,38.57,38.64,51600.0,28.8425,28.8799,28.8276,28.8799,51600.0
2010-04-16 13:40:00,38.65,38.71,38.64,38.69,58900.0,28.8874,28.9322,28.8799,28.9173,58900.0
2010-04-16 13:45:00,38.68,38.7,38.62,38.63,54900.0,28.9098,28.9247,28.8649,28.8724,54900.0
2010-04-16 13:50:00,38.64,38.7,38.61,38.68,44600.0,28.8799,28.9247,28.8575,28.9098,44600.0
2010-04-16 13:55:00,38.68,38.78,38.68,38.78,66600.0,28.9098,28.9845,28.9098,28.9845,66600.0
2010-04-16 14:00:00,38.78,38.82,38.77,38.81,40700.0,28.9845,29.0144,28.9771,29.007,40700.0
2010-04-16 14:05:00,38.81,38.87,38.8,38.87,66100.0,29.007,29.0518,28.9995,29.0518,66100.0
2010-04-16 14:10:00,38.86,38.88,38.83,38.84,32600.0,29.0443,29.0593,29.0219,29.0294,32600.0
2010-04-16 14:15:00,38.84,38.93,38.84,38.89,38400.0,29.0294,29.0966,29.0294,29.0667,38400.0
2010-04-16 14:20:00,38.89,38.94,38.89,38.91,29300.0,29.0667,29.1041,29.0667,29.0817,29300.0
2010-04-16 14:25:00,38.91,38.96,38.88,38.91,33100.0,29.0817,29.1191,29.0593,29.0817,33100.0
2010-04-16 14:30:00,38.91,38.97,38.91,38.97,19900.0,29.0817,29.1265,29.0817,29.1265,19900.0
2010-04-16 14:35:00,38.96,38.99,38.89,38.98,86600.0,29.1191,29.1415,29.0667,29.134,86600.0
2010-04-16 14:40:00,38.98,39.07,38.97,39.02,97000.0,29.134,29.2013,29.1265,29.1639,97000.0
2010-04-16 14:45:00,39.03,39.06,39.0,39.04,42700.0,29.1714,29.1938,29.149,29.1789,42700.0
2010-04-16 14:50:00,39.05,39.06,39.01,39.06,41200.0,29.1863,29.1938,29.1564,29.1938,41200.0
2010-04-16 14:55:00,39.05,39.06,38.95,38.96,34500.0,29.1863,29.1938,29.1116,29.1191,34500.0
2010-04-16 15:00:00,38.96,39.01,38.92,38.98,91500.0,29.1191,29.1564,29.0892,29.134,91500.0
2010-04-16 15:05:00,38.98,39.0,38.92,38.99,103900.0,29.134,29.149,29.0892,29.1415,103900.0
2010-04-16 15:10:00,38.99,39.02,38.96,39.01,84500.0,29.1415,29.1639,29.1191,29.1564,84500.0
2010-04-16 15:15:00,39.0,39.02,38.95,38.99,71900.0,29.149,29.1639,29.1116,29.1415,71900.0
2010-04-16 15:20:00,38.98,38.99,38.92,38.96,51600.0,29.134,29.1415,29.0892,29.1191,51600.0
2010-04-16 15:25:00,38.97,39.01,38.95,38.99,36400.0,29.1265,29.1564,29.1116,29.1415,36400.0
2010-04-16 15:30:00,38.98,39.01,38.91,38.97,89300.0,29.134,29.1564,29.0817,29.1265,89300.0
2010-04-16 15:35:00,38.96,38.99,38.92,38.97,50500.0,29.1191,29.1415,29.0892,29.1265,50500.0
2010-04-16 15:40:00,38.98,39.02,38.94,39.01,62800.0,29.134,29.1639,29.1041,29.1564,62800.0
2010-04-16 15:45:00,39.02,39.06,38.97,39.01,173100.0,29.1639,29.1938,29.1265,29.1564,173100.0
2010-04-16 15:50:00,39.0,39.03,38.98,38.99,160400.0,29.149,29.1714,29.134,29.1415,160400.0
2010-04-16 15:55:00,39.0,39.0,38.94,38.96,173200.0,29.149,29.149,29.1041,29.1191,173200.0
2010-04-19 09:30:00,38.36,38.56,38.3,38.56,131100.0,28.6706,28.8201,28.6258,28.8201,131100.0
2010-04-19 09:35:00,38.56,38.74,38.56,38.69,232400.0,28.8201,28.9546,28.8201,28.9173,232400.0
2010-04-19 09:40:00,38.7,38.75,38.67,38.71,122500.0,28.9247,28.9621,28.9023,28.9322,122500.0
2010-04-19 09:45:00,38.74,38.74,38.61,38.71,106500.0,28.9546,28.9546,28.8575,28.9322,106500.0
2010-04-19 09:50:00,38.71,38.92,38.71,38.9,152700.0,28.9322,29.0892,28.9322,29.0742,152700.0
2010-04-19 09:55:00,38.9,39.0,38.8,38.84,78400.0,29.0742,29.149,28.9995,29.0294,78400.0
2010-04-19 10:00:00,38.85,39.04,38.82,38.84,95400.0,29.0368,29.1789,29.0144,29.0294,95400.0
2010-04-19 10:05:00,38.85,38.9,38.82,38.85,85000.0,29.0368,29.0742,29.0144,29.0368,85000.0
2010-04-19 10:10:00,38.85,38.91,38.81,38.87,88800.0,29.0368,29.0817,29.007,29.0518,88800.0
2010-04-19 10:15:00,38.88,38.92,38.84,38.84,63200.0,29.0593,29.0892,29.0294,29.0294,63200.0
2010-04-19 10:20:00,38.83,38.84,38.7,38.74,71400.0,29.0219,29.0294,28.9247,28.9546,71400.0
2010-04-19 10:25:00,38.75,38.78,38.65,38.7,61800.0,28.9621,28.9845,28.8874,28.9247,61800.0
2010-04-19 10:30:00,38.69,38.74,38.67,38.67,35900.0,28.9173,28.9546,28.9023,28.9023,35900.0
2010-04-19 10:35:00,38.67,38.71,38.62,38.7,49900.0,28.9023,28.9322,28.8649,28.9247,49900.0
2010-04-19 10:40:00,38.71,38.74,38.65,38.73,30900.0,28.9322,28.9546,28.8874,28.9472,30900.0
2010-04-19 10:45:00,38.73,38.78,38.71,38.74,39700.0,28.9472,28.9845,28.9322,28.9546,39700.0
2010-04-19 10:50:00,38.75,38.81,38.74,38.78,62700.0,28.9621,29.007,28.9546,28.9845,62700.0
2010-04-19 10:55:00,38.78,38.87,38.78,38.86,50800.0,28.9845,29.0518,28.9845,29.0443,50800.0
2010-04-19 11:00:00,38.86,38.9,38.78,38.78,45800.0,29.0443,29.0742,28.9845,28.9845,45800.0
2010-04-19 11:05:00,38.78,38.84,38.75,38.76,44700.0,28.9845,29.0294,28.9621,28.9696,44700.0
2010-04-19 11:10:00,38.76,38.82,38.73,38.74,36200.0,28.9696,29.0144,28.9472,28.9546,36200.0
2010-04-19 11:15:00,38.74,38.78,38.71,38.77,39400.0,28.9546,28.9845,28.9322,28.9771,39400.0
2010-04-19 11:20:00,38.77,38.77,38.71,38.76,19800.0,28.9771,28.9771,28.9322,28.9696,19800.0
2010-04-19 11:25:00,38.76,38.78,38.71,38.74,28100.0,28.9696,28.9845,28.9322,28.9546,28100.0
2010-04-19 11:30:00,38.75,38.77,38.73,38.74,18800.0,28.9621,28.9771,28.9472,28.9546,18800.0
2010-04-19 11:35:00,38.75,38.79,38.65,38.66,27000.0,28.9621,28.992,28.8874,28.8948,27000.0
2010-04-19 11:40:00,38.67,38.72,38.65,38.68,27800.0,28.9023,28.9397,28.8874,28.9098,27800.0
2010-04-19 11:45:00,38.67,38.68,38.63,38.66,36800.0,28.9023,28.9098,28.8724,28.8948,36800.0
2010-04-19 11:50:00,38.66,38.66,38.5,38.54,40500.0,28.8948,28.8948,28.7753,28.8052,40500.0
2010-04-19 11:55:00,38.54,38.54,38.45,38.5,31500.0,28.8052,28.8052,28.7379,28.7753,31500.0
2010-04-19 12:00:00,38.48,38.5,38.42,38.44,35900.0,28.7603,28.7753,28.7155,28.7304,35900.0
2010-04-19 12:05:00,38.43,38.49,38.38,38.38,40200.0,28.7229,28.7678,28.6856,28.6856,40200.0
2010-04-19 12:10:00,38.39,38.4,38.28,38.3,50500.0,28.693,28.7005,28.6108,28.6258,50500.0
2010-04-19 12:15:00,38.31,38.35,38.28,38.35,41600.0,28.6332,28.6631,28.6108,28.6631,41600.0
2010-04-19 12:20:00,38.35,38.39,38.32,38.35,33300.0,28.6631,28.693,28.6407,28.6631,33300.0
2010-04-19 12:25:00,38.35,38.37,38.31,38.31,20500.0,28.6631,28.6781,28.6332,28.6332,20500.0
2010-04-19 12:30:00,38.32,38.35,38.29,38.32,16400.0,28.6407,28.6631,28.6183,28.6407,16400.0
2010-04-19 12:35:00,38.32,38.36,38.31,38.34,16900.0,28.6407,28.6706,28.6332,28.6557,16900.0
2010-04-19 12:40:00,38.35,38.43,38.34,38.43,25500.0,28.6631,28.7229,28.6557,28.7229,25500.0
2010-04-19 12:45:00,38.43,38.46,38.39,38.44,17900.0,28.7229,28.7454,28.693,28.7304,17900.0
2010-04-19 12:50:00,38.43,38.45,38.4,38.4,14900.0,28.7229,28.7379,28.7005,28.7005,14900.0
2010-04-19 12:55:00,38.4,38.46,38.4,38.45,32500.0,28.7005,28.7454,28.7005,28.7379,32500.0
2010-04-19 13:00:00,38.44,38.46,38.38,38.41,58600.0,28.7304,28.7454,28.6856,28.708,58600.0
2010-04-19 13:05:00,38.41,38.41,38.35,38.39,10300.0,28.708,28.708,28.6631,28.693,10300.0
2010-04-19 13:10:00,38.4,38.47,38.4,38.45,19800.0,28.7005,28.7528,28.7005,28.7379,19800.0
2010-04-19 13:15:00,38.45,38.46,38.44,38.45,27100.0,28.7379,28.7454,28.7304,28.7379,27100.0
2010-04-19 13:20:00,38.46,38.54,38.45,38.52,21800.0,28.7454,28.8052,28.7379,28.7902,21800.0
2010-04-19 13:25:00,38.53,38.53,38.47,38.49,33000.0,28.7977,28.7977,28.7528,28.7678,33000.0
2010-04-19 13:30:00,38.49,38.51,38.47,38.47,28500.0,28.7678,28.7827,28.7528,28.7528,28500.0
2010-04-19 13:35:00,38.47,38.47,38.43,38.44,19900.0,28.7528,28.7528,28.7229,28.7304,19900.0
2010-04-19 13:40:00,38.43,38.49,38.43,38.48,21800.0,28.7229,28.7678,28.7229,28.7603,21800.0
2010-04-19 13:45:00,38.48,38.49,38.36,38.37,24500.0,28.7603,28.7678,28.6706,28.6781,24500.0
2010-04-19 13:50:00,38.38,38.38,38.3,38.3,27200.0,28.6856,28.6856,28.6258,28.6258,27200.0
2010-04-19 13:55:00,38.3,38.3,38.24,38.25,25700.0,28.6258,28.6258,28.5809,28.5884,25700.0
2010-04-19 14:00:00,38.24,38.32,38.23,38.31,26000.0,28.5809,28.6407,28.5735,28.6332,26000.0
2010-04-19 14:05:00,38.31,38.36,38.31,38.33,20100.0,28.6332,28.6706,28.6332,28.6482,20100.0
2010-04-19 14:10:00,38.33,38.39,38.32,38.35,15200.0,28.6482,28.693,28.6407,28.6631,15200.0
2010-04-19 14:15:00,38.35,38.48,38.35,38.43,29400.0,28.6631,28.7603,28.6631,28.7229,29400.0
2010-04-19 14:20:00,38.43,38.46,38.4,38.44,34600.0,28.7229,28.7454,28.7005,28.7304,34600.0
2010-04-19 14:25:00,38.44,38.53,38.43,38.5,24300.0,28.7304,28.7977,28.7229,28.7753,24300.0
2010-04-19 14:30:00,38.51,38.6,38.51,38.59,25300.0,28.7827,28.85,28.7827,28.8425,25300.0
2010-04-19 14:35:00,38.58,38.6,38.57,38.6,26700.0,28.835,28.85,28.8276,28.85,26700.0
2010-04-19 14:40:00,38.6,38.66,38.57,38.64,32900.0,28.85,28.8948,28.8276,28.8799,32900.0
2010-04-19 14:45:00,38.63,38.67,38.6,38.65,54200.0,28.8724,28.9023,28.85,28.8874,54200.0
2010-04-19 14:50:00,38.65,38.66,38.61,38.63,30500.0,28.8874,28.8948,28.8575,28.8724,30500.0
2010-04-19 14:55:00,38.63,38.78,38.62,38.78,70700.0,28.8724,28.9845,28.8649,28.9845,70700.0
2010-04-19 15:00:00,38.78,38.87,38.78,38.79,76400.0,28.9845,29.0518,28.9845,28.992,76400.0
2010-04-19 15:05:00,38.79,38.8,38.75,38.78,39500.0,28.992,28.9995,28.9621,28.9845,39500.0
2010-04-19 15:10:00,38.77,38.81,38.7,38.71,48900.0,28.9771,29.007,28.9247,28.9322,48900.0
2010-04-19 15:15:00,38.7,38.76,38.65,38.65,31600.0,28.9247,28.9696,28.8874,28.8874,31600.0
2010-04-19 15:20:00,38.65,38.72,38.65,38.67,51400.0,28.8874,28.9397,28.8874,28.9023,51400.0
2010-04-19 15:25:00,38.66,38.74,38.65,38.71,43800.0,28.8948,28.9546,28.8874,28.9322,43800.0
2010-04-19 15:30:00,38.71,38.77,38.71,38.73,83900.0,28.9322,28.9771,28.9322,28.9472,83900.0
2010-04-19 15:35:00,38.73,38.77,38.7,38.73,57600.0,28.9472,28.9771,28.9247,28.9472,57600.0
2010-04-19 15:40:00,38.73,38.75,38.7,38.73,51300.0,28.9472,28.9621,28.9247,28.9472,51300.0
2010-04-19 15:45:00,38.73,38.85,38.73,38.83,92700.0,28.9472,29.0368,28.9472,29.0219,92700.0
2010-04-19 15:50:00,38.82,38.85,38.82,38.84,97000.0,29.0144,29.0368,29.0144,29.0294,97000.0
2010-04-19 15:55:00,38.84,38.89,38.83,38.87,166500.0,29.0294,29.0667,29.0219,29.0518,166500.0
2010-04-20 09:30:00,38.99,39.14,38.95,39.07,92900.0,29.1415,29.2536,29.1116,29.2013,92900.0
2010-04-20 09:35:00,39.07,39.21,39.0,39.14,102500.0,29.2013,29.3059,29.149,29.2536,102500.0
2010-04-20 09:40:00,39.14,39.16,39.09,39.16,99200.0,29.2536,29.2685,29.2162,29.2685,99200.0
2010-04-20 09:45:00,39.16,39.26,39.16,39.22,71500.0,29.2685,29.3433,29.2685,29.3134,71500.0
2010-04-20 09:50:00,39.22,39.24,39.14,39.21,61200.0,29.3134,29.3283,29.2536,29.3059,61200.0
2010-04-20 09:55:00,39.21,39.25,39.18,39.19,55800.0,29.3059,29.3358,29.2835,29.291,55800.0
2010-04-20 10:00:00,39.2,39.25,39.18,39.22,64300.0,29.2984,29.3358,29.2835,29.3134,64300.0
2010-04-20 10:05:00,39.22,39.29,39.15,39.28,53000.0,29.3134,29.3657,29.2611,29.3582,53000.0
2010-04-20 10:10:00,39.28,39.3,39.2,39.2,59100.0,29.3582,29.3732,29.2984,29.2984,59100.0
2010-04-20 10:15:00,39.2,39.24,39.19,39.22,37600.0,29.2984,29.3283,29.291,29.3134,37600.0
2010-04-20 10:20:00,39.22,39.25,39.12,39.15,86000.0,29.3134,29.3358,29.2386,29.2611,86000.0
2010-04-20 10:25:00,39.15,39.19,39.13,39.18,66800.0,29.2611,29.291,29.2461,29.2835,66800.0
2010-04-20 10:30:00,39.19,39.28,39.17,39.25,87300.0,29.291,29.3582,29.276,29.3358,87300.0
2010-04-20 10:35:00,39.26,39.32,39.25,39.32,184600.0,29.3433,29.3881,29.3358,29.3881,184600.0
2010-04-20 10:40:00,39.32,39.41,39.29,39.41,111000.0,29.3881,29.4554,29.3657,29.4554,111000.0
2010-04-20 10:45:00,39.41,39.46,39.37,39.45,121000.0,29.4554,29.4928,29.4255,29.4853,121000.0
2010-04-20 10:50:00,39.46,39.51,39.45,39.48,65000.0,29.4928,29.5301,29.4853,29.5077,65000.0
2010-04-20 10:55:00,39.48,39.49,39.45,39.47,86100.0,29.5077,29.5152,29.4853,29.5002,86100.0
2010-04-20 11:00:00,39.47,39.6,39.47,39.6,190000.0,29.5002,29.5974,29.5002,29.5974,190000.0
2010-04-20 11:05:00,39.6,39.62,39.58,39.6,104600.0,29.5974,29.6124,29.5825,29.5974,104600.0
2010-04-20 11:10:00,39.61,39.66,39.55,39.55,122500.0,29.6049,29.6422,29.56,29.56,122500.0
2010-04-20 11:15:00,39.56,39.57,39.5,39.56,79000.0,29.5675,29.575,29.5227,29.5675,79000.0
2010-04-20 11:20:00,39.56,39.56,39.45,39.53,78800.0,29.5675,29.5675,29.4853,29.5451,78800.0
2010-04-20 11:25:00,39.52,39.62,39.52,39.59,48500.0,29.5376,29.6124,29.5376,29.5899,48500.0
2010-04-20 11:30:00,39.58,39.61,39.52,39.54,45100.0,29.5825,29.6049,29.5376,29.5526,45100.0
2010-04-20 11:35:00,39.54,39.59,39.54,39.56,48800.0,29.5526,29.5899,29.5526,29.5675,48800.0
2010-04-20 11:40:00,39.56,39.61,39.54,39.6,30200.0,29.5675,29.6049,29.5526,29.5974,30200.0
2010-04-20 11:45:00,39.6,39.65,39.6,39.64,29600.0,29.5974,29.6348,29.5974,29.6273,29600.0
2010-04-20 11:50:00,39.65,39.65,39.62,39.65,32300.0,29.6348,29.6348,29.6124,29.6348,32300.0
2010-04-20 11:55:00,39.64,39.66,39.62,39.65,82900.0,29.6273,29.6422,29.6124,29.6348,82900.0
2010-04-20 12:00:00,39.65,39.69,39.63,39.69,54200.0,29.6348,29.6647,29.6198,29.6647,54200.0
2010-04-20 12:05:00,39.69,39.79,39.68,39.77,57800.0,29.6647,29.7394,29.6572,29.7245,57800.0
2010-04-20 12:10:00,39.77,39.79,39.71,39.72,29700.0,29.7245,29.7394,29.6796,29.6871,29700.0
2010-04-20 12:15:00,39.73,39.78,39.72,39.78,62200.0,29.6946,29.7319,29.6871,29.7319,62200.0
2010-04-20 12:20:00,39.78,39.8,39.75,39.79,80000.0,29.7319,29.7469,29.7095,29.7394,80000.0
2010-04-20 12:25:00,39.79,39.79,39.76,39.79,60700.0,29.7394,29.7394,29.717,29.7394,60700.0
2010-04-20 12:30:00,39.79,39.79,39.76,39.79,35000.0,29.7394,29.7394,29.717,29.7394,35000.0
2010-04-20 12:35:00,39.79,39.8,39.76,39.79,60600.0,29.7394,29.7469,29.717,29.7394,60600.0
2010-04-20 12:40:00,39.79,39.82,39.78,39.82,234900.0,29.7394,29.7618,29.7319,29.7618,234900.0
2010-04-20 12:45:00,39.82,39.87,39.79,39.79,50400.0,29.7618,29.7992,29.7394,29.7394,50400.0
2010-04-20 12:50:00,39.79,39.85,39.77,39.8,35300.0,29.7394,29.7843,29.7245,29.7469,35300.0
2010-04-20 12:55:00,39.8,39.81,39.79,39.79,11000.0,29.7469,29.7544,29.7394,29.7394,11000.0
2010-04-20 13:00:00,39.79,39.83,39.79,39.81,16700.0,29.7394,29.7693,29.7394,29.7544,16700.0
2010-04-20 13:05:00,39.81,39.84,39.8,39.82,37500.0,29.7544,29.7768,29.7469,29.7618,37500.0
2010-04-20 13:10:00,39.81,39.84,39.78,39.83,31000.0,29.7544,29.7768,29.7319,29.7693,31000.0
2010-04-20 13:15:00,39.83,39.88,39.82,39.87,32000.0,29.7693,29.8067,29.7618,29.7992,32000.0
2010-04-20 13:20:00,39.87,39.94,39.86,39.92,102100.0,29.7992,29.8515,29.7917,29.8366,102100.0
2010-04-20 13:25:00,39.91,39.96,39.9,39.92,71300.0,29.8291,29.8665,29.8216,29.8366,71300.0
2010-04-20 13:30:00,39.93,39.93,39.88,39.9,14000.0,29.844,29.844,29.8067,29.8216,14000.0
2010-04-20 13:35:00,39.9,39.95,39.9,39.95,34700.0,29.8216,29.859,29.8216,29.859,34700.0
2010-04-20 13:40:00,39.94,40.0,39.94,39.99,122300.0,29.8515,29.8964,29.8515,29.8889,122300.0
2010-04-20 13:45:00,39.98,40.0,39.94,39.97,77100.0,29.8814,29.8964,29.8515,29.8739,77100.0
2010-04-20 13:50:00,39.98,40.04,39.98,40.03,86800.0,29.8814,29.9263,29.8814,29.9188,86800.0
2010-04-20 13:55:00,40.04,40.05,39.95,39.97,85500.0,29.9263,29.9337,29.859,29.8739,85500.0
2010-04-20 14:00:00,39.96,40.01,39.94,40.01,40000.0,29.8665,29.9038,29.8515,29.9038,40000.0
2010-04-20 14:05:00,40.02,40.02,39.94,39.94,79900.0,29.9113,29.9113,29.8515,29.8515,79900.0
2010-04-20 14:10:00,39.94,39.95,39.91,39.92,46200.0,29.8515,29.859,29.8291,29.8366,46200.0
2010-04-20 14:15:00,39.92,39.94,39.87,39.89,106000.0,29.8366,29.8515,29.7992,29.8142,106000.0
2010-04-20 14:20:00,39.89,39.94,39.88,39.9,56500.0,29.8142,29.8515,29.8067,29.8216,56500.0
2010-04-20 14:25:00,39.89,39.9,39.85,39.88,41200.0,29.8142,29.8216,29.7843,29.8067,41200.0
2010-04-20 14:30:00,39.87,39.87,39.83,39.85,32400.0,29.7992,29.7992,29.7693,29.7843,32400.0
2010-04-20 14:35:00,39.85,39.88,39.85,39.85,46400.0,29.7843,29.8067,29.7843,29.7843,46400.0
2010-04-20 14:40:00,39.85,39.86,39.82,39.84,27900.0,29.7843,29.7917,29.7618,29.7768,27900.0
2010-04-20 14:45:00,39.83,39.85,39.81,39.84,19100.0,29.7693,29.7843,29.7544,29.7768,19100.0
2010-04-20 14:50:00,39.85,39.86,39.81,39.86,43100.0,29.7843,29.7917,29.7544,29.7917,43100.0
2010-04-20 14:55:00,39.86,39.93,39.85,39.9,34500.0,29.7917,29.844,29.7843,29.8216,34500.0
2010-04-20 15:00:00,39.91,39.97,39.9,39.96,76100.0,29.8291,29.8739,29.8216,29.8665,76100.0
2010-04-20 15:05:00,39.96,40.02,39.96,40.02,141100.0,29.8665,29.9113,29.8665,29.9113,141100.0
2010-04-20 15:10:00,40.01,40.03,39.99,39.99,36800.0,29.9038,29.9188,29.8889,29.8889,36800.0
2010-04-20 15:15:00,39.99,40.01,39.99,39.99,43900.0,29.8889,29.9038,29.8889,29.8889,43900.0
2010-04-20 15:20:00,39.99,40.01,39.98,39.99,55600.0,29.8889,29.9038,29.8814,29.8889,55600.0
2010-04-20 15:25:00,39.99,40.01,39.98,39.99,59900.0,29.8889,29.9038,29.8814,29.8889,59900.0
2010-04-20 15:30:00,39.99,40.0,39.98,39.99,49400.0,29.8889,29.8964,29.8814,29.8889,49400.0
2010-04-20 15:35:00,39.99,40.0,39.98,39.99,94000.0,29.8889,29.8964,29.8814,29.8889,94000.0
2010-04-20 15:40:00,39.99,40.0,39.98,39.99,101200.0,29.8889,29.8964,29.8814,29.8889,101200.0
2010-04-20 15:45:00,39.99,39.99,39.91,39.94,128400.0,29.8889,29.8889,29.8291,29.8515,128400.0
2010-04-20 15:50:00,39.94,39.95,39.93,39.94,123800.0,29.8515,29.859,29.844,29.8515,123800.0
2010-04-20 15:55:00,39.94,39.95,39.9,39.94,207700.0,29.8515,29.859,29.8216,29.8515,207700.0
2010-04-21 09:30:00,39.6,39.73,39.52,39.68,104200.0,29.5974,29.6946,29.5376,29.6572,104200.0
2010-04-21 09:35:00,39.68,39.81,39.59,39.78,86400.0,29.6572,29.7544,29.5899,29.7319,86400.0
2010-04-21 09:40:00,39.79,39.84,39.73,39.79,87700.0,29.7394,29.7768,29.6946,29.7394,87700.0
2010-04-21 09:45:00,39.8,39.9,39.79,39.83,82000.0,29.7469,29.8216,29.7394,29.7693,82000.0
2010-04-21 09:50:00,39.84,39.85,39.77,39.82,63600.0,29.7768,29.7843,29.7245,29.7618,63600.0
2010-04-21 09:55:00,39.83,39.88,39.81,39.84,74400.0,29.7693,29.8067,29.7544,29.7768,74400.0
2010-04-21 10:00:00,39.84,39.85,39.67,39.77,85200.0,29.7768,29.7843,29.6497,29.7245,85200.0
2010-04-21 10:05:00,39.77,39.81,39.72,39.74,56800.0,29.7245,29.7544,29.6871,29.702,56800.0
2010-04-21 10:10:00,39.74,39.82,39.72,39.76,43900.0,29.702,29.7618,29.6871,29.717,43900.0
2010-04-21 10:15:00,39.76,39.78,39.7,39.73,72600.0,29.717,29.7319,29.6721,29.6946,72600.0
2010-04-21 10:20:00,39.73,39.77,39.68,39.76,123100.0,29.6946,29.7245,29.6572,29.717,123100.0
2010-04-21 10:25:00,39.77,39.78,39.69,39.7,40000.0,29.7245,29.7319,29.6647,29.6721,40000.0
2010-04-21 10:30:00,39.68,39.76,39.64,39.74,92100.0,29.6572,29.717,29.6273,29.702,92100.0
2010-04-21 10:35:00,39.74,39.83,39.71,39.8,43400.0,29.702,29.7693,29.6796,29.7469,43400.0
2010-04-21 10:40:00,39.81,39.9,39.78,39.81,36500.0,29.7544,29.8216,29.7319,29.7544,36500.0
2010-04-21 10:45:00,39.81,39.87,39.79,39.85,85400.0,29.7544,29.7992,29.7394,29.7843,85400.0
2010-04-21 10:50:00,39.85,39.94,39.85,39.9,93200.0,29.7843,29.8515,29.7843,29.8216,93200.0
2010-04-21 10:55:00,39.9,39.94,39.84,39.86,76200.0,29.8216,29.8515,29.7768,29.7917,76200.0
2010-04-21 11:00:00,39.85,39.9,39.84,39.86,84800.0,29.7843,29.8216,29.7768,29.7917,84800.0
2010-04-21 11:05:00,39.86,39.91,39.83,39.85,115000.0,29.7917,29.8291,29.7693,29.7843,115000.0
2010-04-21 11:10:00,39.85,39.88,39.83,39.88,94300.0,29.7843,29.8067,29.7693,29.8067,94300.0
2010-04-21 11:15:00,39.88,39.9,39.86,39.88,46500.0,29.8067,29.8216,29.7917,29.8067,46500.0
2010-04-21 11:20:00,39.88,39.94,39.85,39.85,73800.0,29.8067,29.8515,29.7843,29.7843,73800.0
2010-04-21 11:25:00,39.84,39.86,39.74,39.77,67500.0,29.7768,29.7917,29.702,29.7245,67500.0
2010-04-21 11:30:00,39.76,39.77,39.7,39.73,62700.0,29.717,29.7245,29.6721,29.6946,62700.0
2010-04-21 11:35:00,39.74,39.75,39.69,39.75,70800.0,29.702,29.7095,29.6647,29.7095,70800.0
2010-04-21 11:40:00,39.74,39.8,39.74,39.8,21100.0,29.702,29.7469,29.702,29.7469,21100.0
2010-04-21 11:45:00,39.8,39.88,39.78,39.88,44700.0,29.7469,29.8067,29.7319,29.8067,44700.0
2010-04-21 11:50:00,39.88,39.91,39.86,39.87,24600.0,29.8067,29.8291,29.7917,29.7992,24600.0
2010-04-21 11:55:00,39.87,39.97,39.87,39.9,34600.0,29.7992,29.8739,29.7992,29.8216,34600.0
2010-04-21 12:00:00,39.9,39.94,39.9,39.94,12800.0,29.8216,29.8515,29.8216,29.8515,12800.0
2010-04-21 12:05:00,39.94,39.96,39.92,39.93,25300.0,29.8515,29.8665,29.8366,29.844,25300.0
2010-04-21 12:10:00,39.94,39.97,39.92,39.96,13900.0,29.8515,29.8739,29.8366,29.8665,13900.0
2010-04-21 12:15:00,39.96,40.0,39.96,39.99,21300.0,29.8665,29.8964,29.8665,29.8889,21300.0
2010-04-21 12:20:00,39.99,40.05,39.99,40.05,44000.0,29.8889,29.9337,29.8889,29.9337,44000.0
2010-04-21 12:25:00,40.05,40.07,40.04,40.06,36700.0,29.9337,29.9487,29.9263,29.9412,36700.0
2010-04-21 12:30:00,40.07,40.11,40.04,40.11,38600.0,29.9487,29.9786,29.9263,29.9786,38600.0
2010-04-21 12:35:00,40.11,40.19,40.1,40.17,32700.0,29.9786,30.0384,29.9711,30.0234,32700.0
2010-04-21 12:40:00,40.18,40.19,40.13,40.19,30800.0,30.0309,30.0384,29.9935,30.0384,30800.0
2010-04-21 12:45:00,40.18,40.19,40.11,40.13,16700.0,30.0309,30.0384,29.9786,29.9935,16700.0
2010-04-21 12:50:00,40.14,40.17,40.09,40.13,23000.0,30.001,30.0234,29.9636,29.9935,23000.0
2010-04-21 12:55:00,40.13,40.14,40.11,40.11,21900.0,29.9935,30.001,29.9786,29.9786,21900.0
2010-04-21 13:00:00,40.11,40.14,40.1,40.13,16900.0,29.9786,30.001,29.9711,29.9935,16900.0
2010-04-21 13:05:00,40.14,40.14,40.05,40.06,24000.0,30.001,30.001,29.9337,29.9412,24000.0
2010-04-21 13:10:00,40.07,40.08,40.0,40.04,39100.0,29.9487,29.9562,29.8964,29.9263,39100.0
2010-04-21 13:15:00,40.05,40.08,40.04,40.08,24500.0,29.9337,29.9562,29.9263,29.9562,24500.0
2010-04-21 13:20:00,40.08,40.12,40.07,40.09,29200.0,29.9562,29.9861,29.9487,29.9636,29200.0
2010-04-21 13:25:00,40.09,40.18,40.09,40.17,29800.0,29.9636,30.0309,29.9636,30.0234,29800.0
2010-04-21 13:30:00,40.17,40.18,40.15,40.17,44900.0,30.0234,30.0309,30.0085,30.0234,44900.0
2010-04-21 13:35:00,40.17,40.19,40.14,40.18,21400.0,30.0234,30.0384,30.001,30.0309,21400.0
2010-04-21 13:40:00,40.18,40.2,40.14,40.2,22100.0,30.0309,30.0458,30.001,30.0458,22100.0
2010-04-21 13:45:00,40.2,40.28,40.2,40.23,43000.0,30.0458,30.1056,30.0458,30.0683,43000.0
2010-04-21 13:50:00,40.24,40.29,40.22,40.29,45900.0,30.0757,30.1131,30.0608,30.1131,45900.0
2010-04-21 13:55:00,40.29,40.32,40.25,40.25,57600.0,30.1131,30.1355,30.0832,30.0832,57600.0
2010-04-21 14:00:00,40.25,40.26,40.15,40.15,53900.0,30.0832,30.0907,30.0085,30.0085,53900.0
2010-04-21 14:05:00,40.15,40.15,40.09,40.1,33000.0,30.0085,30.0085,29.9636,29.9711,33000.0
2010-04-21 14:10:00,40.1,40.13,40.09,40.11,36500.0,29.9711,29.9935,29.9636,29.9786,36500.0
2010-04-21 14:15:00,40.12,40.12,40.01,40.05,51000.0,29.9861,29.9861,29.9038,29.9337,51000.0
2010-04-21 14:20:00,40.05,40.06,39.99,40.0,32800.0,29.9337,29.9412,29.8889,29.8964,32800.0
2010-04-21 14:25:00,40.0,40.03,39.98,40.01,35000.0,29.8964,29.9188,29.8814,29.9038,35000.0
2010-04-21 14:30:00,40.01,40.04,39.98,40.01,54900.0,29.9038,29.9263,29.8814,29.9038,54900.0
2010-04-21 14:35:00,40.01,40.26,39.93,39.99,91100.0,29.9038,30.0907,29.844,29.8889,91100.0
2010-04-21 14:40:00,39.99,40.04,39.98,40.04,30200.0,29.8889,29.9263,29.8814,29.9263,30200.0
2010-04-21 14:45:00,40.04,40.1,40.03,40.08,35200.0,29.9263,29.9711,29.9188,29.9562,35200.0
2010-04-21 14:50:00,40.08,40.08,40.04,40.08,30600.0,29.9562,29.9562,29.9263,29.9562,30600.0
2010-04-21 14:55:00,40.07,40.13,40.04,40.13,40100.0,29.9487,29.9935,29.9263,29.9935,40100.0
2010-04-21 15:00:00,40.13,40.16,40.1,40.13,74100.0,29.9935,30.016,29.9711,29.9935,74100.0
2010-04-21 15:05:00,40.13,40.17,40.11,40.15,51200.0,29.9935,30.0234,29.9786,30.0085,51200.0
2010-04-21 15:10:00,40.16,40.16,40.1,40.16,22800.0,30.016,30.016,29.9711,30.016,22800.0
2010-04-21 15:15:00,40.16,40.19,40.13,40.15,31400.0,30.016,30.0384,29.9935,30.0085,31400.0
2010-04-21 15:20:00,40.16,40.18,40.13,40.14,104000.0,30.016,30.0309,29.9935,30.001,104000.0
2010-04-21 15:25:00,40.15,40.21,40.14,40.19,72600.0,30.0085,30.0533,30.001,30.0384,72600.0
2010-04-21 15:30:00,40.18,40.22,40.15,40.17,75900.0,30.0309,30.0608,30.0085,30.0234,75900.0
2010-04-21 15:35:00,40.17,40.21,40.17,40.19,69400.0,30.0234,30.0533,30.0234,30.0384,69400.0
2010-04-21 15:40:00,40.19,40.25,40.18,40.23,58900.0,30.0384,30.0832,30.0309,30.0683,58900.0
2010-04-21 15:45:00,40.24,40.25,40.2,40.21,61800.0,30.0757,30.0832,30.0458,30.0533,61800.0
2010-04-21 15:50:00,40.2,40.23,40.18,40.21,79900.0,30.0458,30.0683,30.0309,30.0533,79900.0
2010-04-21 15:55:00,40.21,40.27,40.21,40.22,140900.0,30.0533,30.0982,30.0533,30.0608,140900.0
2010-04-22 09:30:00,39.67,39.81,39.67,39.72,125200.0,29.6497,29.7544,29.6497,29.6871,125200.0
2010-04-22 09:35:00,39.71,39.8,39.65,39.74,154400.0,29.6796,29.7469,29.6348,29.702,154400.0
2010-04-22 09:40:00,39.74,39.75,39.53,39.53,133300.0,29.702,29.7095,29.5451,29.5451,133300.0
2010-04-22 09:45:00,39.54,39.74,39.51,39.73,92100.0,29.5526,29.702,29.5301,29.6946,92100.0
2010-04-22 09:50:00,39.74,39.87,39.72,39.86,103400.0,29.702,29.7992,29.6871,29.7917,103400.0
2010-04-22 09:55:00,39.86,40.03,39.83,40.0,103400.0,29.7917,29.9188,29.7693,29.8964,103400.0
2010-04-22 10:00:00,39.99,40.06,39.93,40.04,167500.0,29.8889,29.9412,29.844,29.9263,167500.0
2010-04-22 10:05:00,40.05,40.14,39.95,39.95,82000.0,29.9337,30.001,29.859,29.859,82000.0
2010-04-22 10:10:00,39.95,40.01,39.92,40.0,63700.0,29.859,29.9038,29.8366,29.8964,63700.0
2010-04-22 10:15:00,40.0,40.06,39.99,40.0,88200.0,29.8964,29.9412,29.8889,29.8964,88200.0
2010-04-22 10:20:00,40.0,40.02,39.97,40.01,77400.0,29.8964,29.9113,29.8739,29.9038,77400.0
2010-04-22 10:25:00,40.02,40.11,40.02,40.07,93300.0,29.9113,29.9786,29.9113,29.9487,93300.0
2010-04-22 10:30:00,40.07,40.15,39.94,40.15,138500.0,29.9487,30.0085,29.8515,30.0085,138500.0
2010-04-22 10:35:00,40.17,40.22,40.14,40.22,95900.0,30.0234,30.0608,30.001,30.0608,95900.0
2010-04-22 10:40:00,40.22,40.23,40.18,40.23,81100.0,30.0608,30.0683,30.0309,30.0683,81100.0
2010-04-22 10:45:00,40.23,40.25,40.19,40.24,74400.0,30.0683,30.0832,30.0384,30.0757,74400.0
2010-04-22 10:50:00,40.24,40.26,40.16,40.26,99100.0,30.0757,30.0907,30.016,30.0907,99100.0
2010-04-22 10:55:00,40.27,40.29,40.23,40.25,112100.0,30.0982,30.1131,30.0683,30.0832,112100.0
2010-04-22 11:00:00,40.24,40.34,40.23,40.34,70100.0,30.0757,30.1505,30.0683,30.1505,70100.0
2010-04-22 11:05:00,40.34,40.39,40.32,40.36,98700.0,30.1505,30.1879,30.1355,30.1654,98700.0
2010-04-22 11:10:00,40.36,40.38,40.26,40.27,36600.0,30.1654,30.1804,30.0907,30.0982,36600.0
2010-04-22 11:15:00,40.26,40.28,40.2,40.2,85700.0,30.0907,30.1056,30.0458,30.0458,85700.0
2010-04-22 11:20:00,40.2,40.29,40.2,40.27,150500.0,30.0458,30.1131,30.0458,30.0982,150500.0
2010-04-22 11:25:00,40.27,40.33,40.24,40.33,54300.0,30.0982,30.143,30.0757,30.143,54300.0
2010-04-22 11:30:00,40.33,40.34,40.29,40.33,128100.0,30.143,30.1505,30.1131,30.143,128100.0
2010-04-22 11:35:00,40.33,40.37,40.32,40.36,81000.0,30.143,30.1729,30.1355,30.1654,81000.0
2010-04-22 11:40:00,40.36,40.36,40.3,40.32,19200.0,30.1654,30.1654,30.1206,30.1355,19200.0
2010-04-22 11:45:00,40.32,40.33,40.26,40.29,34400.0,30.1355,30.143,30.0907,30.1131,34400.0
2010-04-22 11:50:00,40.3,40.39,40.27,40.39,37000.0,30.1206,30.1879,30.0982,30.1879,37000.0
2010-04-22 11:55:00,40.39,40.63,40.39,40.6,152400.0,30.1879,30.3672,30.1879,30.3448,152400.0
2010-04-22 12:00:00,40.6,40.61,40.52,40.54,49500.0,30.3448,30.3523,30.285,30.3,49500.0
2010-04-22 12:05:00,40.54,40.6,40.54,40.54,39700.0,30.3,30.3448,30.3,30.3,39700.0
2010-04-22 12:10:00,40.54,40.55,40.45,40.49,15900.0,30.3,30.3074,30.2327,30.2626,15900.0
2010-04-22 12:15:00,40.48,40.49,40.43,40.49,40200.0,30.2551,30.2626,30.2178,30.2626,40200.0
2010-04-22 12:20:00,40.48,40.61,40.45,40.61,31000.0,30.2551,30.3523,30.2327,30.3523,31000.0
2010-04-22 12:25:00,40.62,40.68,40.6,40.68,28500.0,30.3598,30.4046,30.3448,30.4046,28500.0
2010-04-22 12:30:00,40.68,40.68,40.6,40.63,54900.0,30.4046,30.4046,30.3448,30.3672,54900.0
2010-04-22 12:35:00,40.63,40.74,40.63,40.72,36000.0,30.3672,30.4495,30.3672,30.4345,36000.0
2010-04-22 12:40:00,40.72,40.78,40.68,40.77,22300.0,30.4345,30.4793,30.4046,30.4719,22300.0
2010-04-22 12:45:00,40.77,40.77,40.71,40.73,22100.0,30.4719,30.4719,30.427,30.442,22100.0
2010-04-22 12:50:00,40.72,40.72,40.68,40.72,17300.0,30.4345,30.4345,30.4046,30.4345,17300.0
2010-04-22 12:55:00,40.72,40.81,40.72,40.81,34200.0,30.4345,30.5018,30.4345,30.5018,34200.0
2010-04-22 13:00:00,40.82,40.87,40.79,40.85,56100.0,30.5092,30.5466,30.4868,30.5317,56100.0
2010-04-22 13:05:00,40.84,40.98,40.84,40.96,89900.0,30.5242,30.6288,30.5242,30.6139,89900.0
2010-04-22 13:10:00,40.96,41.0,40.96,40.99,43000.0,30.6139,30.6438,30.6139,30.6363,43000.0
2010-04-22 13:15:00,40.99,41.0,40.95,40.96,28500.0,30.6363,30.6438,30.6064,30.6139,28500.0
2010-04-22 13:20:00,40.97,41.0,40.95,40.98,38600.0,30.6214,30.6438,30.6064,30.6288,38600.0
2010-04-22 13:25:00,40.98,40.99,40.91,40.91,41000.0,30.6288,30.6363,30.5765,30.5765,41000.0
2010-04-22 13:30:00,40.91,40.96,40.86,40.95,136900.0,30.5765,30.6139,30.5391,30.6064,136900.0
2010-04-22 13:35:00,40.94,41.03,40.92,41.01,125100.0,30.5989,30.6662,30.584,30.6513,125100.0
2010-04-22 13:40:00,41.0,41.15,41.0,41.13,79900.0,30.6438,30.7559,30.6438,30.7409,79900.0
2010-04-22 13:45:00,41.14,41.24,41.13,41.24,83100.0,30.7484,30.8232,30.7409,30.8232,83100.0
2010-04-22 13:50:00,41.25,41.37,41.21,41.36,160900.0,30.8306,30.9203,30.8007,30.9128,160900.0
2010-04-22 13:55:00,41.35,41.57,41.35,41.43,142800.0,30.9054,31.0698,30.9054,30.9652,142800.0
2010-04-22 14:00:00,41.42,41.47,41.34,41.35,110600.0,30.9577,30.9951,30.8979,30.9054,110600.0
2010-04-22 14:05:00,41.35,41.46,41.32,41.46,126100.0,30.9054,30.9876,30.8829,30.9876,126100.0
2010-04-22 14:10:00,41.46,41.53,41.42,41.44,79500.0,30.9876,31.0399,30.9577,30.9726,79500.0
2010-04-22 14:15:00,41.45,41.45,41.3,41.31,51100.0,30.9801,30.9801,30.868,30.8755,51100.0
2010-04-22 14:20:00,41.31,41.32,41.24,41.26,109800.0,30.8755,30.8829,30.8232,30.8381,109800.0
2010-04-22 14:25:00,41.25,41.4,41.25,41.37,59700.0,30.8306,30.9427,30.8306,30.9203,59700.0
2010-04-22 14:30:00,41.37,41.37,41.24,41.29,54800.0,30.9203,30.9203,30.8232,30.8605,54800.0
2010-04-22 14:35:00,41.29,41.34,41.26,41.34,78500.0,30.8605,30.8979,30.8381,30.8979,78500.0
2010-04-22 14:40:00,41.33,41.39,41.28,41.29,282500.0,30.8904,30.9353,30.8531,30.8605,282500.0
2010-04-22 14:45:00,41.29,41.44,41.28,41.3,144300.0,30.8605,30.9726,30.8531,30.868,144300.0
2010-04-22 14:50:00,41.3,41.42,41.3,41.41,222400.0,30.868,30.9577,30.868,30.9502,222400.0
2010-04-22 14:55:00,41.41,41.56,41.39,41.56,210900.0,30.9502,31.0623,30.9353,31.0623,210900.0
2010-04-22 15:00:00,41.56,41.64,41.54,41.59,265000.0,31.0623,31.1221,31.0474,31.0847,265000.0
2010-04-22 15:05:00,41.59,41.61,41.51,41.54,140400.0,31.0847,31.0997,31.025,31.0474,140400.0
2010-04-22 15:10:00,41.54,41.56,41.44,41.52,70500.0,31.0474,31.0623,30.9726,31.0324,70500.0
2010-04-22 15:15:00,41.52,41.61,41.49,41.6,95900.0,31.0324,31.0997,31.01,31.0922,95900.0
2010-04-22 15:20:00,41.61,41.66,41.6,41.65,76800.0,31.0997,31.1371,31.0922,31.1296,76800.0
2010-04-22 15:25:00,41.65,41.66,41.61,41.65,70900.0,31.1296,31.1371,31.0997,31.1296,70900.0
2010-04-22 15:30:00,41.65,41.68,41.58,41.59,134400.0,31.1296,31.152,31.0773,31.0847,134400.0
2010-04-22 15:35:00,41.58,41.64,41.56,41.64,141100.0,31.0773,31.1221,31.0623,31.1221,141100.0
2010-04-22 15:40:00,41.63,41.76,41.63,41.76,169500.0,31.1146,31.2118,31.1146,31.2118,169500.0
2010-04-22 15:45:00,41.76,41.77,41.68,41.72,206000.0,31.2118,31.2193,31.152,31.1819,206000.0
2010-04-22 15:50:00,41.71,41.73,41.66,41.66,212000.0,31.1744,31.1894,31.1371,31.1371,212000.0
2010-04-22 15:55:00,41.67,41.67,41.6,41.61,315100.0,31.1445,31.1445,31.0922,31.0997,315100.0
2010-04-23 09:30:00,41.86,42.0,41.74,41.99,172900.0,31.2865,31.3912,31.1969,31.3837,172900.0
2010-04-23 09:35:00,42.0,42.21,41.99,42.11,341100.0,31.3912,31.5481,31.3837,31.4734,341100.0
2010-04-23 09:40:00,42.11,42.11,41.86,41.88,163900.0,31.4734,31.4734,31.2865,31.3015,163900.0
2010-04-23 09:45:00,41.89,41.93,41.79,41.91,217200.0,31.309,31.3389,31.2342,31.3239,217200.0
2010-04-23 09:50:00,41.92,42.02,41.86,42.01,120100.0,31.3314,31.4061,31.2865,31.3987,120100.0
2010-04-23 09:55:00,42.01,42.04,41.96,41.97,147000.0,31.3987,31.4211,31.3613,31.3688,147000.0
2010-04-23 10:00:00,41.97,42.17,41.97,42.04,205900.0,31.3688,31.5182,31.3688,31.4211,205900.0
2010-04-23 10:05:00,42.04,42.15,42.01,42.14,134300.0,31.4211,31.5033,31.3987,31.4958,134300.0
2010-04-23 10:10:00,42.14,42.32,42.12,42.32,109500.0,31.4958,31.6304,31.4809,31.6304,109500.0
2010-04-23 10:15:00,42.33,42.45,42.0,42.37,278400.0,31.6378,31.7275,31.3912,31.6677,278400.0
2010-04-23 10:20:00,42.36,42.43,42.29,42.42,173600.0,31.6603,31.7126,31.6079,31.7051,173600.0
2010-04-23 10:25:00,42.42,42.49,42.38,42.39,141600.0,31.7051,31.7574,31.6752,31.6827,141600.0
2010-04-23 10:30:00,42.39,42.46,42.35,42.37,212000.0,31.6827,31.735,31.6528,31.6677,212000.0
2010-04-23 10:35:00,42.37,42.44,42.36,42.36,123500.0,31.6677,31.72,31.6603,31.6603,123500.0
2010-04-23 10:40:00,42.36,42.39,42.3,42.35,153400.0,31.6603,31.6827,31.6154,31.6528,153400.0
2010-04-23 10:45:00,42.35,42.4,42.22,42.26,136400.0,31.6528,31.6902,31.5556,31.5855,136400.0
2010-04-23 10:50:00,42.25,42.35,42.25,42.32,144400.0,31.578,31.6528,31.578,31.6304,144400.0
2010-04-23 10:55:00,42.32,42.37,42.26,42.35,133100.0,31.6304,31.6677,31.5855,31.6528,133100.0
2010-04-23 11:00:00,42.34,42.34,42.2,42.27,123700.0,31.6453,31.6453,31.5407,31.593,123700.0
2010-04-23 11:05:00,42.27,42.31,42.24,42.28,90000.0,31.593,31.6229,31.5706,31.6005,90000.0
2010-04-23 11:10:00,42.29,42.34,42.27,42.29,108700.0,31.6079,31.6453,31.593,31.6079,108700.0
2010-04-23 11:15:00,42.29,42.35,42.27,42.32,60100.0,31.6079,31.6528,31.593,31.6304,60100.0
2010-04-23 11:20:00,42.32,42.34,42.28,42.3,78300.0,31.6304,31.6453,31.6005,31.6154,78300.0
2010-04-23 11:25:00,42.29,42.31,42.25,42.29,53700.0,31.6079,31.6229,31.578,31.6079,53700.0
2010-04-23 11:30:00,42.3,42.35,42.28,42.3,100900.0,31.6154,31.6528,31.6005,31.6154,100900.0
2010-04-23 11:35:00,42.3,42.49,42.3,42.49,68200.0,31.6154,31.7574,31.6154,31.7574,68200.0
2010-04-23 11:40:00,42.49,42.49,42.37,42.38,37300.0,31.7574,31.7574,31.6677,31.6752,37300.0
2010-04-23 11:45:00,42.38,42.38,42.31,42.31,32400.0,31.6752,31.6752,31.6229,31.6229,32400.0
2010-04-23 11:50:00,42.31,42.38,42.3,42.38,43200.0,31.6229,31.6752,31.6154,31.6752,43200.0
2010-04-23 11:55:00,42.37,42.41,42.36,42.4,44900.0,31.6677,31.6976,31.6603,31.6902,44900.0
2010-04-23 12:00:00,42.41,42.43,42.32,42.33,128500.0,31.6976,31.7126,31.6304,31.6378,128500.0
2010-04-23 12:05:00,42.33,42.38,42.33,42.36,41100.0,31.6378,31.6752,31.6378,31.6603,41100.0
2010-04-23 12:10:00,42.35,42.46,42.35,42.44,49900.0,31.6528,31.735,31.6528,31.72,49900.0
2010-04-23 12:15:00,42.44,42.53,42.42,42.49,73600.0,31.72,31.7873,31.7051,31.7574,73600.0
2010-04-23 12:20:00,42.49,42.55,42.46,42.53,83900.0,31.7574,31.8023,31.735,31.7873,83900.0
2010-04-23 12:25:00,42.52,42.53,42.48,42.5,45300.0,31.7798,31.7873,31.7499,31.7649,45300.0
2010-04-23 12:30:00,42.51,42.51,42.46,42.5,62600.0,31.7724,31.7724,31.735,31.7649,62600.0
2010-04-23 12:35:00,42.49,42.5,42.46,42.47,41600.0,31.7574,31.7649,31.735,31.7425,41600.0
2010-04-23 12:40:00,42.47,42.49,42.45,42.47,56500.0,31.7425,31.7574,31.7275,31.7425,56500.0
2010-04-23 12:45:00,42.47,42.49,42.41,42.43,79100.0,31.7425,31.7574,31.6976,31.7126,79100.0
2010-04-23 12:50:00,42.44,42.45,42.4,42.43,32800.0,31.72,31.7275,31.6902,31.7126,32800.0
2010-04-23 12:55:00,42.43,42.46,42.39,42.42,82800.0,31.7126,31.735,31.6827,31.7051,82800.0
2010-04-23 13:00:00,42.42,42.49,42.39,42.46,67300.0,31.7051,31.7574,31.6827,31.735,67300.0
2010-04-23 13:05:00,42.46,42.47,42.4,42.43,32300.0,31.735,31.7425,31.6902,31.7126,32300.0
2010-04-23 13:10:00,42.43,42.44,42.4,42.44,25500.0,31.7126,31.72,31.6902,31.72,25500.0
2010-04-23 13:15:00,42.45,42.45,42.42,42.43,39100.0,31.7275,31.7275,31.7051,31.7126,39100.0
2010-04-23 13:20:00,42.43,42.49,42.42,42.45,52300.0,31.7126,31.7574,31.7051,31.7275,52300.0
2010-04-23 13:25:00,42.46,42.49,42.45,42.46,34800.0,31.735,31.7574,31.7275,31.735,34800.0
2010-04-23 13:30:00,42.46,42.48,42.44,42.45,54100.0,31.735,31.7499,31.72,31.7275,54100.0
2010-04-23 13:35:00,42.45,42.5,42.43,42.46,79300.0,31.7275,31.7649,31.7126,31.735,79300.0
2010-04-23 13:40:00,42.46,42.51,42.44,42.51,103000.0,31.735,31.7724,31.72,31.7724,103000.0
2010-04-23 13:45:00,42.51,42.55,42.49,42.54,72900.0,31.7724,31.8023,31.7574,31.7948,72900.0
2010-04-23 13:50:00,42.54,42.58,42.51,42.56,65600.0,31.7948,31.8247,31.7724,31.8097,65600.0
2010-04-23 13:55:00,42.55,42.58,42.53,42.54,41200.0,31.8023,31.8247,31.7873,31.7948,41200.0
2010-04-23 14:00:00,42.54,42.56,42.53,42.56,120900.0,31.7948,31.8097,31.7873,31.8097,120900.0
2010-04-23 14:05:00,42.56,42.59,42.54,42.58,104300.0,31.8097,31.8322,31.7948,31.8247,104300.0
2010-04-23 14:10:00,42.58,42.63,42.56,42.59,65800.0,31.8247,31.8621,31.8097,31.8322,65800.0
2010-04-23 14:15:00,42.6,42.61,42.5,42.5,56400.0,31.8396,31.8471,31.7649,31.7649,56400.0
2010-04-23 14:20:00,42.51,42.56,42.49,42.55,72100.0,31.7724,31.8097,31.7574,31.8023,72100.0
2010-04-23 14:25:00,42.55,42.56,42.51,42.54,53900.0,31.8023,31.8097,31.7724,31.7948,53900.0
2010-04-23 14:30:00,42.54,42.54,42.48,42.51,51400.0,31.7948,31.7948,31.7499,31.7724,51400.0
2010-04-23 14:35:00,42.5,42.52,42.5,42.5,57000.0,31.7649,31.7798,31.7649,31.7649,57000.0
2010-04-23 14:40:00,42.5,42.51,42.49,42.5,32200.0,31.7649,31.7724,31.7574,31.7649,32200.0
2010-04-23 14:45:00,42.5,42.54,42.5,42.5,45500.0,31.7649,31.7948,31.7649,31.7649,45500.0
2010-04-23 14:50:00,42.5,42.63,42.49,42.59,120100.0,31.7649,31.8621,31.7574,31.8322,120100.0
2010-04-23 14:55:00,42.6,42.6,42.55,42.56,54500.0,31.8396,31.8396,31.8023,31.8097,54500.0
2010-04-23 15:00:00,42.56,42.57,42.52,42.54,70900.0,31.8097,31.8172,31.7798,31.7948,70900.0
2010-04-23 15:05:00,42.53,42.56,42.51,42.51,101600.0,31.7873,31.8097,31.7724,31.7724,101600.0
2010-04-23 15:10:00,42.51,42.54,42.5,42.53,56900.0,31.7724,31.7948,31.7649,31.7873,56900.0
2010-04-23 15:15:00,42.54,42.6,42.52,42.6,62000.0,31.7948,31.8396,31.7798,31.8396,62000.0
2010-04-23 15:20:00,42.6,42.72,42.57,42.67,124900.0,31.8396,31.9293,31.8172,31.892,124900.0
2010-04-23 15:25:00,42.66,42.66,42.6,42.61,37000.0,31.8845,31.8845,31.8396,31.8471,37000.0
2010-04-23 15:30:00,42.61,42.78,42.61,42.77,126000.0,31.8471,31.9742,31.8471,31.9667,126000.0
2010-04-23 15:35:00,42.76,42.77,42.65,42.65,45800.0,31.9592,31.9667,31.877,31.877,45800.0
2010-04-23 15:40:00,42.65,42.66,42.55,42.61,163900.0,31.877,31.8845,31.8023,31.8471,163900.0
2010-04-23 15:45:00,42.61,42.71,42.6,42.71,186700.0,31.8471,31.9218,31.8396,31.9218,186700.0
2010-04-23 15:50:00,42.72,42.74,42.67,42.74,243600.0,31.9293,31.9443,31.892,31.9443,243600.0
2010-04-23 15:55:00,42.75,42.81,42.7,42.75,456300.0,31.9517,31.9966,31.9144,31.9517,456300.0
2010-04-26 09:30:00,43.16,43.23,42.95,43.2,313400.0,32.2582,32.3105,32.1012,32.2881,313400.0
2010-04-26 09:35:00,43.2,43.33,43.19,43.29,234900.0,32.2881,32.3852,32.2806,32.3553,234900.0
2010-04-26 09:40:00,43.29,43.39,43.24,43.36,111400.0,32.3553,32.4301,32.318,32.4077,111400.0
2010-04-26 09:45:00,43.35,43.37,43.23,43.35,161300.0,32.4002,32.4151,32.3105,32.4002,161300.0
2010-04-26 09:50:00,43.35,43.45,43.33,43.41,107600.0,32.4002,32.4749,32.3852,32.445,107600.0
2010-04-26 09:55:00,43.41,43.46,43.34,43.39,130900.0,32.445,32.4824,32.3927,32.4301,130900.0
2010-04-26 10:00:00,43.39,43.39,43.33,43.37,112000.0,32.4301,32.4301,32.3852,32.4151,112000.0
2010-04-26 10:05:00,43.38,43.39,43.31,43.32,182500.0,32.4226,32.4301,32.3703,32.3778,182500.0
2010-04-26 10:10:00,43.33,43.35,43.28,43.33,161100.0,32.3852,32.4002,32.3479,32.3852,161100.0
2010-04-26 10:15:00,43.32,43.37,43.24,43.28,147000.0,32.3778,32.4151,32.318,32.3479,147000.0
2010-04-26 10:20:00,43.27,43.32,43.2,43.21,366800.0,32.3404,32.3778,32.2881,32.2956,366800.0
2010-04-26 10:25:00,43.21,43.27,43.2,43.21,100100.0,32.2956,32.3404,32.2881,32.2956,100100.0
2010-04-26 10:30:00,43.21,43.42,43.21,43.37,119300.0,32.2956,32.4525,32.2956,32.4151,119300.0
2010-04-26 10:35:00,43.36,43.42,43.29,43.42,107900.0,32.4077,32.4525,32.3553,32.4525,107900.0
2010-04-26 10:40:00,43.42,43.43,43.32,43.33,85100.0,32.4525,32.46,32.3778,32.3852,85100.0
2010-04-26 10:45:00,43.33,43.38,43.29,43.29,90000.0,32.3852,32.4226,32.3553,32.3553,90000.0
2010-04-26 10:50:00,43.29,43.36,43.28,43.34,81000.0,32.3553,32.4077,32.3479,32.3927,81000.0
2010-04-26 10:55:00,43.34,43.36,43.32,43.36,77900.0,32.3927,32.4077,32.3778,32.4077,77900.0
2010-04-26 11:00:00,43.36,43.47,43.36,43.45,75900.0,32.4077,32.4899,32.4077,32.4749,75900.0
2010-04-26 11:05:00,43.45,43.45,43.39,43.43,39300.0,32.4749,32.4749,32.4301,32.46,39300.0
2010-04-26 11:10:00,43.43,43.5,43.4,43.49,93900.0,32.46,32.5123,32.4376,32.5048,93900.0
2010-04-26 11:15:00,43.49,43.52,43.42,43.45,89600.0,32.5048,32.5272,32.4525,32.4749,89600.0
2010-04-26 11:20:00,43.45,43.45,43.39,43.4,73200.0,32.4749,32.4749,32.4301,32.4376,73200.0
2010-04-26 11:25:00,43.39,43.43,43.37,43.37,30400.0,32.4301,32.46,32.4151,32.4151,30400.0
2010-04-26 11:30:00,43.37,43.43,43.34,43.36,38400.0,32.4151,32.46,32.3927,32.4077,38400.0
2010-04-26 11:35:00,43.35,43.41,43.33,43.38,79400.0,32.4002,32.445,32.3852,32.4226,79400.0
2010-04-26 11:40:00,43.38,43.43,43.36,43.39,46700.0,32.4226,32.46,32.4077,32.4301,46700.0
2010-04-26 11:45:00,43.39,43.47,43.39,43.44,47700.0,32.4301,32.4899,32.4301,32.4675,47700.0
2010-04-26 11:50:00,43.43,43.43,43.38,43.4,62900.0,32.46,32.46,32.4226,32.4376,62900.0
2010-04-26 11:55:00,43.4,43.43,43.39,43.41,36200.0,32.4376,32.46,32.4301,32.445,36200.0
2010-04-26 12:00:00,43.41,43.42,43.37,43.42,51000.0,32.445,32.4525,32.4151,32.4525,51000.0
2010-04-26 12:05:00,43.42,43.45,43.39,43.41,42700.0,32.4525,32.4749,32.4301,32.445,42700.0
2010-04-26 12:10:00,43.41,43.53,43.41,43.52,49700.0,32.445,32.5347,32.445,32.5272,49700.0
2010-04-26 12:15:00,43.53,43.57,43.5,43.54,121000.0,32.5347,32.5646,32.5123,32.5422,121000.0
2010-04-26 12:20:00,43.54,43.55,43.42,43.45,94900.0,32.5422,32.5497,32.4525,32.4749,94900.0
2010-04-26 12:25:00,43.44,43.45,43.35,43.43,206900.0,32.4675,32.4749,32.4002,32.46,206900.0
2010-04-26 12:30:00,43.43,43.55,43.42,43.51,86900.0,32.46,32.5497,32.4525,32.5198,86900.0
2010-04-26 12:35:00,43.51,43.57,43.5,43.53,32900.0,32.5198,32.5646,32.5123,32.5347,32900.0
2010-04-26 12:40:00,43.53,43.54,43.48,43.48,26200.0,32.5347,32.5422,32.4974,32.4974,26200.0
2010-04-26 12:45:00,43.48,43.53,43.47,43.52,43200.0,32.4974,32.5347,32.4899,32.5272,43200.0
2010-04-26 12:50:00,43.51,43.52,43.45,43.46,60300.0,32.5198,32.5272,32.4749,32.4824,60300.0
2010-04-26 12:55:00,43.46,43.56,43.45,43.56,81900.0,32.4824,32.5571,32.4749,32.5571,81900.0
2010-04-26 13:00:00,43.56,43.59,43.53,43.56,76600.0,32.5571,32.5796,32.5347,32.5571,76600.0
2010-04-26 13:05:00,43.56,43.58,43.5,43.57,113000.0,32.5571,32.5721,32.5123,32.5646,113000.0
2010-04-26 13:10:00,43.58,43.81,43.57,43.75,255200.0,32.5721,32.744,32.5646,32.6992,255200.0
2010-04-26 13:15:00,43.76,43.79,43.74,43.79,62500.0,32.7066,32.729,32.6917,32.729,62500.0
2010-04-26 13:20:00,43.8,43.81,43.72,43.72,123600.0,32.7365,32.744,32.6767,32.6767,123600.0
2010-04-26 13:25:00,43.73,43.77,43.73,43.75,48500.0,32.6842,32.7141,32.6842,32.6992,48500.0
2010-04-26 13:30:00,43.76,43.78,43.75,43.76,37800.0,32.7066,32.7216,32.6992,32.7066,37800.0
2010-04-26 13:35:00,43.75,43.83,43.69,43.82,94300.0,32.6992,32.7589,32.6543,32.7515,94300.0
2010-04-26 13:40:00,43.82,44.02,43.82,43.94,232900.0,32.7515,32.901,32.7515,32.8412,232900.0
2010-04-26 13:45:00,43.94,43.97,43.92,43.94,54500.0,32.8412,32.8636,32.8262,32.8412,54500.0
2010-04-26 13:50:00,43.94,43.98,43.91,43.98,105300.0,32.8412,32.8711,32.8187,32.8711,105300.0
2010-04-26 13:55:00,43.98,44.09,43.98,43.99,83000.0,32.8711,32.9533,32.8711,32.8785,83000.0
2010-04-26 14:00:00,43.99,44.04,43.97,44.03,103600.0,32.8785,32.9159,32.8636,32.9084,103600.0
2010-04-26 14:05:00,44.03,44.03,43.98,43.98,123100.0,32.9084,32.9084,32.8711,32.8711,123100.0
2010-04-26 14:10:00,43.99,44.06,43.98,44.06,84800.0,32.8785,32.9308,32.8711,32.9308,84800.0
2010-04-26 14:15:00,44.06,44.06,44.04,44.05,38500.0,32.9308,32.9308,32.9159,32.9234,38500.0
2010-04-26 14:20:00,44.05,44.14,44.05,44.14,98600.0,32.9234,32.9906,32.9234,32.9906,98600.0
2010-04-26 14:25:00,44.13,44.21,44.13,44.2,81300.0,32.9832,33.043,32.9832,33.0355,81300.0
2010-04-26 14:30:00,44.2,44.2,44.14,44.15,70600.0,33.0355,33.0355,32.9906,32.9981,70600.0
2010-04-26 14:35:00,44.15,44.15,44.02,44.02,91700.0,32.9981,32.9981,32.901,32.901,91700.0
2010-04-26 14:40:00,44.02,44.03,44.0,44.01,72500.0,32.901,32.9084,32.886,32.8935,72500.0
2010-04-26 14:45:00,44.01,44.04,43.97,44.01,143600.0,32.8935,32.9159,32.8636,32.8935,143600.0
2010-04-26 14:50:00,44.01,44.02,43.97,43.99,67600.0,32.8935,32.901,32.8636,32.8785,67600.0
2010-04-26 14:55:00,44.0,44.03,43.95,43.98,119900.0,32.886,32.9084,32.8486,32.8711,119900.0
2010-04-26 15:00:00,43.98,44.0,43.95,43.98,93600.0,32.8711,32.886,32.8486,32.8711,93600.0
2010-04-26 15:05:00,43.98,43.99,43.91,43.92,120300.0,32.8711,32.8785,32.8187,32.8262,120300.0
2010-04-26 15:10:00,43.91,43.95,43.88,43.94,115900.0,32.8187,32.8486,32.7963,32.8412,115900.0
2010-04-26 15:15:00,43.94,43.99,43.93,43.93,89300.0,32.8412,32.8785,32.8337,32.8337,89300.0
2010-04-26 15:20:00,43.92,43.98,43.91,43.95,109300.0,32.8262,32.8711,32.8187,32.8486,109300.0
2010-04-26 15:25:00,43.95,43.97,43.95,43.96,74800.0,32.8486,32.8636,32.8486,32.8561,74800.0
2010-04-26 15:30:00,43.96,43.99,43.88,43.9,159300.0,32.8561,32.8785,32.7963,32.8113,159300.0
2010-04-26 15:35:00,43.9,43.94,43.9,43.92,235800.0,32.8113,32.8412,32.8113,32.8262,235800.0
2010-04-26 15:40:00,43.93,43.96,43.9,43.9,181800.0,32.8337,32.8561,32.8113,32.8113,181800.0
2010-04-26 15:45:00,43.9,43.92,43.82,43.85,163500.0,32.8113,32.8262,32.7515,32.7739,163500.0
2010-04-26 15:50:00,43.85,43.85,43.78,43.81,236500.0,32.7739,32.7739,32.7216,32.744,236500.0
2010-04-26 15:55:00,43.81,43.86,43.75,43.86,554600.0,32.744,32.7814,32.6992,32.7814,554600.0
2010-04-27 09:30:00,43.17,43.42,43.15,43.39,194300.0,32.2657,32.4525,32.2507,32.4301,194300.0
2010-04-27 09:35:00,43.39,43.52,43.38,43.5,247500.0,32.4301,32.5272,32.4226,32.5123,247500.0
2010-04-27 09:40:00,43.5,43.62,43.37,43.39,185700.0,32.5123,32.602,32.4151,32.4301,185700.0
2010-04-27 09:45:00,43.39,43.48,43.36,43.36,96300.0,32.4301,32.4974,32.4077,32.4077,96300.0
2010-04-27 09:50:00,43.36,43.39,43.28,43.28,94600.0,32.4077,32.4301,32.3479,32.3479,94600.0
2010-04-27 09:55:00,43.28,43.36,43.27,43.32,106400.0,32.3479,32.4077,32.3404,32.3778,106400.0
2010-04-27 10:00:00,43.34,43.39,43.29,43.31,89100.0,32.3927,32.4301,32.3553,32.3703,89100.0
2010-04-27 10:05:00,43.33,43.36,43.29,43.32,73400.0,32.3852,32.4077,32.3553,32.3778,73400.0
2010-04-27 10:10:00,43.32,43.35,43.26,43.28,63700.0,32.3778,32.4002,32.3329,32.3479,63700.0
2010-04-27 10:15:00,43.28,43.31,43.24,43.29,49800.0,32.3479,32.3703,32.318,32.3553,49800.0
2010-04-27 10:20:00,43.28,43.33,43.25,43.26,58200.0,32.3479,32.3852,32.3254,32.3329,58200.0
2010-04-27 10:25:00,43.26,43.31,43.24,43.29,62100.0,32.3329,32.3703,32.318,32.3553,62100.0
2010-04-27 10:30:00,43.29,43.33,43.28,43.31,62800.0,32.3553,32.3852,32.3479,32.3703,62800.0
2010-04-27 10:35:00,43.31,43.32,43.21,43.29,57600.0,32.3703,32.3778,32.2956,32.3553,57600.0
2010-04-27 10:40:00,43.29,43.3,43.24,43.24,111700.0,32.3553,32.3628,32.318,32.318,111700.0
2010-04-27 10:45:00,43.24,43.27,43.11,43.17,110100.0,32.318,32.3404,32.2208,32.2657,110100.0
2010-04-27 10:50:00,43.19,43.19,43.07,43.1,112600.0,32.2806,32.2806,32.1909,32.2133,112600.0
2010-04-27 10:55:00,43.1,43.15,43.05,43.1,62500.0,32.2133,32.2507,32.176,32.2133,62500.0
2010-04-27 11:00:00,43.09,43.14,43.08,43.11,46500.0,32.2059,32.2432,32.1984,32.2208,46500.0
2010-04-27 11:05:00,43.11,43.11,42.99,42.99,59800.0,32.2208,32.2208,32.1311,32.1311,59800.0
2010-04-27 11:10:00,42.99,43.03,42.92,42.98,148800.0,32.1311,32.161,32.0788,32.1236,148800.0
2010-04-27 11:15:00,42.97,43.0,42.86,42.99,92400.0,32.1162,32.1386,32.034,32.1311,92400.0
2010-04-27 11:20:00,42.97,43.01,42.92,42.94,99500.0,32.1162,32.1461,32.0788,32.0938,99500.0
2010-04-27 11:25:00,42.93,42.96,42.84,42.88,293100.0,32.0863,32.1087,32.019,32.0489,293100.0
2010-04-27 11:30:00,42.88,43.02,42.88,43.0,204300.0,32.0489,32.1535,32.0489,32.1386,204300.0
2010-04-27 11:35:00,43.01,43.05,42.76,42.76,256100.0,32.1461,32.176,31.9592,31.9592,256100.0
2010-04-27 11:40:00,42.77,42.87,42.74,42.8,87800.0,31.9667,32.0414,31.9443,31.9891,87800.0
2010-04-27 11:45:00,42.8,42.8,42.65,42.73,133800.0,31.9891,31.9891,31.877,31.9368,133800.0
2010-04-27 11:50:00,42.74,42.82,42.71,42.72,146600.0,31.9443,32.0041,31.9218,31.9293,146600.0
2010-04-27 11:55:00,42.72,42.78,42.68,42.73,102700.0,31.9293,31.9742,31.8994,31.9368,102700.0
2010-04-27 12:00:00,42.73,42.79,42.69,42.69,60200.0,31.9368,31.9816,31.9069,31.9069,60200.0
2010-04-27 12:05:00,42.69,42.71,42.55,42.55,42000.0,31.9069,31.9218,31.8023,31.8023,42000.0
2010-04-27 12:10:00,42.55,42.57,42.43,42.47,62500.0,31.8023,31.8172,31.7126,31.7425,62500.0
2010-04-27 12:15:00,42.47,42.58,42.47,42.51,29400.0,31.7425,31.8247,31.7425,31.7724,29400.0
2010-04-27 12:20:00,42.52,42.54,42.46,42.51,76000.0,31.7798,31.7948,31.735,31.7724,76000.0
2010-04-27 12:25:00,42.51,42.64,42.51,42.57,97400.0,31.7724,31.8695,31.7724,31.8172,97400.0
2010-04-27 12:30:00,42.58,42.6,42.54,42.55,22200.0,31.8247,31.8396,31.7948,31.8023,22200.0
2010-04-27 12:35:00,42.55,42.58,42.53,42.56,49800.0,31.8023,31.8247,31.7873,31.8097,49800.0
2010-04-27 12:40:00,42.56,42.6,42.53,42.6,56100.0,31.8097,31.8396,31.7873,31.8396,56100.0
2010-04-27 12:45:00,42.59,42.6,42.56,42.58,39400.0,31.8322,31.8396,31.8097,31.8247,39400.0
2010-04-27 12:50:00,42.59,42.66,42.58,42.6,59800.0,31.8322,31.8845,31.8247,31.8396,59800.0
2010-04-27 12:55:00,42.61,42.61,42.53,42.56,37100.0,31.8471,31.8471,31.7873,31.8097,37100.0
2010-04-27 13:00:00,42.55,42.58,42.52,42.53,53600.0,31.8023,31.8247,31.7798,31.7873,53600.0
2010-04-27 13:05:00,42.54,42.62,42.54,42.6,61100.0,31.7948,31.8546,31.7948,31.8396,61100.0
2010-04-27 13:10:00,42.6,42.64,42.58,42.62,38700.0,31.8396,31.8695,31.8247,31.8546,38700.0
2010-04-27 13:15:00,42.63,42.78,42.63,42.77,51900.0,31.8621,31.9742,31.8621,31.9667,51900.0
2010-04-27 13:20:00,42.78,42.88,42.78,42.86,110700.0,31.9742,32.0489,31.9742,32.034,110700.0
2010-04-27 13:25:00,42.86,42.95,42.86,42.95,67000.0,32.034,32.1012,32.034,32.1012,67000.0
2010-04-27 13:30:00,42.96,43.0,42.94,42.99,59900.0,32.1087,32.1386,32.0938,32.1311,59900.0
2010-04-27 13:35:00,42.98,43.08,42.98,43.01,70800.0,32.1236,32.1984,32.1236,32.1461,70800.0
2010-04-27 13:40:00,43.01,43.01,42.93,42.96,62600.0,32.1461,32.1461,32.0863,32.1087,62600.0
2010-04-27 13:45:00,42.96,42.97,42.91,42.94,16700.0,32.1087,32.1162,32.0713,32.0938,16700.0
2010-04-27 13:50:00,42.95,42.95,42.86,42.87,29100.0,32.1012,32.1012,32.034,32.0414,29100.0
2010-04-27 13:55:00,42.88,42.88,42.82,42.83,34100.0,32.0489,32.0489,32.0041,32.0115,34100.0
2010-04-27 14:00:00,42.83,42.83,42.66,42.72,45500.0,32.0115,32.0115,31.8845,31.9293,45500.0
2010-04-27 14:05:00,42.72,42.78,42.71,42.73,47800.0,31.9293,31.9742,31.9218,31.9368,47800.0
2010-04-27 14:10:00,42.73,42.75,42.71,42.75,13200.0,31.9368,31.9517,31.9218,31.9517,13200.0
2010-04-27 14:15:00,42.76,42.8,42.73,42.75,63900.0,31.9592,31.9891,31.9368,31.9517,63900.0
2010-04-27 14:20:00,42.74,42.75,42.68,42.75,35800.0,31.9443,31.9517,31.8994,31.9517,35800.0
2010-04-27 14:25:00,42.74,42.81,42.74,42.76,54300.0,31.9443,31.9966,31.9443,31.9592,54300.0
2010-04-27 14:30:00,42.75,42.75,42.68,42.71,26100.0,31.9517,31.9517,31.8994,31.9218,26100.0
2010-04-27 14:35:00,42.7,42.72,42.64,42.69,53400.0,31.9144,31.9293,31.8695,31.9069,53400.0
2010-04-27 14:40:00,42.7,42.72,42.65,42.67,38800.0,31.9144,31.9293,31.877,31.892,38800.0
2010-04-27 14:45:00,42.66,42.66,42.59,42.61,33300.0,31.8845,31.8845,31.8322,31.8471,33300.0
2010-04-27 14:50:00,42.6,42.63,42.55,42.6,45600.0,31.8396,31.8621,31.8023,31.8396,45600.0
2010-04-27 14:55:00,42.6,42.63,42.46,42.48,53700.0,31.8396,31.8621,31.735,31.7499,53700.0
2010-04-27 15:00:00,42.49,42.49,42.42,42.44,98200.0,31.7574,31.7574,31.7051,31.72,98200.0
2010-04-27 15:05:00,42.42,42.44,42.35,42.38,147600.0,31.7051,31.72,31.6528,31.6752,147600.0
2010-04-27 15:10:00,42.39,42.47,42.33,42.47,148700.0,31.6827,31.7425,31.6378,31.7425,148700.0
2010-04-27 15:15:00,42.47,42.64,42.47,42.62,151700.0,31.7425,31.8695,31.7425,31.8546,151700.0
2010-04-27 15:20:00,42.62,42.65,42.61,42.61,248800.0,31.8546,31.877,31.8471,31.8471,248800.0
2010-04-27 15:25:00,42.61,42.64,42.5,42.53,90400.0,31.8471,31.8695,31.7649,31.7873,90400.0
2010-04-27 15:30:00,42.52,42.53,42.48,42.51,108100.0,31.7798,31.7873,31.7499,31.7724,108100.0
2010-04-27 15:35:00,42.52,42.56,42.49,42.54,84800.0,31.7798,31.8097,31.7574,31.7948,84800.0
2010-04-27 15:40:00,42.52,42.52,42.4,42.49,136300.0,31.7798,31.7798,31.6902,31.7574,136300.0
2010-04-27 15:45:00,42.48,42.49,42.32,42.37,129900.0,31.7499,31.7574,31.6304,31.6677,129900.0
2010-04-27 15:50:00,42.38,42.39,42.28,42.36,266000.0,31.6752,31.6827,31.6005,31.6603,266000.0
2010-04-27 15:55:00,42.36,42.46,42.33,42.42,277200.0,31.6603,31.735,31.6378,31.7051,277200.0
2010-04-28 09:30:00,41.84,42.11,41.48,41.56,305500.0,31.2716,31.4734,31.0025,31.0623,305500.0
2010-04-28 09:35:00,41.55,41.78,41.44,41.76,276500.0,31.0549,31.2268,30.9726,31.2118,276500.0
2010-04-28 09:40:00,41.75,41.82,41.59,41.6,172500.0,31.2043,31.2567,31.0847,31.0922,172500.0
2010-04-28 09:45:00,41.6,41.81,41.59,41.75,274100.0,31.0922,31.2492,31.0847,31.2043,274100.0
2010-04-28 09:50:00,41.76,41.88,41.62,41.62,232300.0,31.2118,31.3015,31.1072,31.1072,232300.0
2010-04-28 09:55:00,41.62,41.69,41.52,41.68,162700.0,31.1072,31.1595,31.0324,31.152,162700.0
2010-04-28 10:00:00,41.69,41.77,41.59,41.63,163100.0,31.1595,31.2193,31.0847,31.1146,163100.0
2010-04-28 10:05:00,41.63,41.71,41.62,41.65,102800.0,31.1146,31.1744,31.1072,31.1296,102800.0
2010-04-28 10:10:00,41.64,41.67,41.57,41.6,115300.0,31.1221,31.1445,31.0698,31.0922,115300.0
2010-04-28 10:15:00,41.6,41.71,41.55,41.7,160700.0,31.0922,31.1744,31.0549,31.167,160700.0
2010-04-28 10:20:00,41.69,41.75,41.61,41.65,137700.0,31.1595,31.2043,31.0997,31.1296,137700.0
2010-04-28 10:25:00,41.65,41.79,41.64,41.73,148700.0,31.1296,31.2342,31.1221,31.1894,148700.0
2010-04-28 10:30:00,41.74,41.8,41.63,41.63,107600.0,31.1969,31.2417,31.1146,31.1146,107600.0
2010-04-28 10:35:00,41.63,41.65,41.52,41.62,96200.0,31.1146,31.1296,31.0324,31.1072,96200.0
2010-04-28 10:40:00,41.61,41.71,41.54,41.67,112600.0,31.0997,31.1744,31.0474,31.1445,112600.0
2010-04-28 10:45:00,41.67,41.75,41.61,41.63,104400.0,31.1445,31.2043,31.0997,31.1146,104400.0
2010-04-28 10:50:00,41.63,41.71,41.62,41.71,78800.0,31.1146,31.1744,31.1072,31.1744,78800.0
2010-04-28 10:55:00,41.73,41.76,41.65,41.75,93700.0,31.1894,31.2118,31.1296,31.2043,93700.0
2010-04-28 11:00:00,41.75,41.78,41.67,41.78,92600.0,31.2043,31.2268,31.1445,31.2268,92600.0
2010-04-28 11:05:00,41.78,41.85,41.68,41.79,124500.0,31.2268,31.2791,31.152,31.2342,124500.0
2010-04-28 11:10:00,41.8,41.88,41.72,41.76,95200.0,31.2417,31.3015,31.1819,31.2118,95200.0
2010-04-28 11:15:00,41.87,41.89,41.74,41.81,417600.0,31.294,31.309,31.1969,31.2492,417600.0
2010-04-28 11:20:00,41.82,41.84,41.74,41.76,52900.0,31.2567,31.2716,31.1969,31.2118,52900.0
2010-04-28 11:25:00,41.76,41.77,41.55,41.65,185000.0,31.2118,31.2193,31.0549,31.1296,185000.0
2010-04-28 11:30:00,41.65,41.73,41.57,41.67,77100.0,31.1296,31.1894,31.0698,31.1445,77100.0
2010-04-28 11:35:00,41.66,41.66,41.39,41.51,275000.0,31.1371,31.1371,30.9353,31.025,275000.0
2010-04-28 11:40:00,41.51,41.63,41.44,41.6,169200.0,31.025,31.1146,30.9726,31.0922,169200.0
2010-04-28 11:45:00,41.6,41.71,41.58,41.64,102800.0,31.0922,31.1744,31.0773,31.1221,102800.0
2010-04-28 11:50:00,41.64,41.64,41.57,41.63,18700.0,31.1221,31.1221,31.0698,31.1146,18700.0
2010-04-28 11:55:00,41.62,41.63,41.56,41.58,51600.0,31.1072,31.1146,31.0623,31.0773,51600.0
2010-04-28 12:00:00,41.58,41.62,41.53,41.58,89100.0,31.0773,31.1072,31.0399,31.0773,89100.0
2010-04-28 12:05:00,41.58,41.6,41.51,41.55,38700.0,31.0773,31.0922,31.025,31.0549,38700.0
2010-04-28 12:10:00,41.55,41.56,41.47,41.51,56200.0,31.0549,31.0623,30.9951,31.025,56200.0
2010-04-28 12:15:00,41.51,41.53,41.47,41.53,63100.0,31.025,31.0399,30.9951,31.0399,63100.0
2010-04-28 12:20:00,41.52,41.58,41.51,41.58,155700.0,31.0324,31.0773,31.025,31.0773,155700.0
2010-04-28 12:25:00,41.57,41.6,41.57,41.57,60500.0,31.0698,31.0922,31.0698,31.0698,60500.0
2010-04-28 12:30:00,41.56,41.59,41.55,41.58,44000.0,31.0623,31.0847,31.0549,31.0773,44000.0
2010-04-28 12:35:00,41.59,41.6,41.55,41.56,79400.0,31.0847,31.0922,31.0549,31.0623,79400.0
2010-04-28 12:40:00,41.56,41.58,41.54,41.56,48000.0,31.0623,31.0773,31.0474,31.0623,48000.0
2010-04-28 12:45:00,41.55,41.58,41.53,41.53,22900.0,31.0549,31.0773,31.0399,31.0399,22900.0
2010-04-28 12:50:00,41.53,41.58,41.49,41.58,33700.0,31.0399,31.0773,31.01,31.0773,33700.0
2010-04-28 12:55:00,41.59,41.59,41.51,41.51,25100.0,31.0847,31.0847,31.025,31.025,25100.0
2010-04-28 13:00:00,41.51,41.6,41.5,41.6,37400.0,31.025,31.0922,31.0175,31.0922,37400.0
2010-04-28 13:05:00,41.59,41.6,41.52,41.6,41300.0,31.0847,31.0922,31.0324,31.0922,41300.0
2010-04-28 13:10:00,41.6,41.64,41.59,41.62,70200.0,31.0922,31.1221,31.0847,31.1072,70200.0
2010-04-28 13:15:00,41.62,41.64,41.54,41.63,29600.0,31.1072,31.1221,31.0474,31.1146,29600.0
2010-04-28 13:20:00,41.64,41.64,41.55,41.58,103800.0,31.1221,31.1221,31.0549,31.0773,103800.0
2010-04-28 13:25:00,41.58,41.58,41.52,41.54,49200.0,31.0773,31.0773,31.0324,31.0474,49200.0
2010-04-28 13:30:00,41.55,41.6,41.55,41.59,62700.0,31.0549,31.0922,31.0549,31.0847,62700.0
2010-04-28 13:35:00,41.6,41.6,41.59,41.6,137200.0,31.0922,31.0922,31.0847,31.0922,137200.0
2010-04-28 13:40:00,41.59,41.6,41.56,41.58,31800.0,31.0847,31.0922,31.0623,31.0773,31800.0
2010-04-28 13:45:00,41.58,41.58,41.55,41.55,22300.0,31.0773,31.0773,31.0549,31.0549,22300.0
2010-04-28 13:50:00,41.55,41.57,41.55,41.57,13700.0,31.0549,31.0698,31.0549,31.0698,13700.0
2010-04-28 13:55:00,41.58,41.58,41.55,41.57,20200.0,31.0773,31.0773,31.0549,31.0698,20200.0
2010-04-28 14:00:00,41.57,41.58,41.56,41.57,24700.0,31.0698,31.0773,31.0623,31.0698,24700.0
2010-04-28 14:05:00,41.57,41.6,41.55,41.58,56900.0,31.0698,31.0922,31.0549,31.0773,56900.0
2010-04-28 14:10:00,41.57,41.63,41.56,41.6,70100.0,31.0698,31.1146,31.0623,31.0922,70100.0
2010-04-28 14:15:00,41.6,41.64,41.54,41.57,115600.0,31.0922,31.1221,31.0474,31.0698,115600.0
2010-04-28 14:20:00,41.57,41.69,41.52,41.62,86100.0,31.0698,31.1595,31.0324,31.1072,86100.0
2010-04-28 14:25:00,41.61,41.64,41.57,41.58,176500.0,31.0997,31.1221,31.0698,31.0773,176500.0
2010-04-28 14:30:00,41.56,41.61,41.53,41.59,176800.0,31.0623,31.0997,31.0399,31.0847,176800.0
2010-04-28 14:35:00,41.6,41.61,41.55,41.59,70900.0,31.0922,31.0997,31.0549,31.0847,70900.0
2010-04-28 14:40:00,41.58,41.62,41.57,41.62,41600.0,31.0773,31.1072,31.0698,31.1072,41600.0
2010-04-28 14:45:00,41.63,41.63,41.54,41.54,62000.0,31.1146,31.1146,31.0474,31.0474,62000.0
2010-04-28 14:50:00,41.53,41.61,41.53,41.58,72100.0,31.0399,31.0997,31.0399,31.0773,72100.0
2010-04-28 14:55:00,41.59,41.61,41.55,41.58,55000.0,31.0847,31.0997,31.0549,31.0773,55000.0
2010-04-28 15:00:00,41.59,41.61,41.57,41.59,61700.0,31.0847,31.0997,31.0698,31.0847,61700.0
2010-04-28 15:05:00,41.58,41.6,41.54,41.56,57700.0,31.0773,31.0922,31.0474,31.0623,57700.0
2010-04-28 15:10:00,41.56,41.58,41.51,41.55,55000.0,31.0623,31.0773,31.025,31.0549,55000.0
2010-04-28 15:15:00,41.56,41.6,41.51,41.58,79100.0,31.0623,31.0922,31.025,31.0773,79100.0
2010-04-28 15:20:00,41.57,41.6,41.54,41.58,76700.0,31.0698,31.0922,31.0474,31.0773,76700.0
2010-04-28 15:25:00,41.58,41.59,41.49,41.5,181300.0,31.0773,31.0847,31.01,31.0175,181300.0
2010-04-28 15:30:00,41.5,41.58,41.49,41.57,57400.0,31.0175,31.0773,31.01,31.0698,57400.0
2010-04-28 15:35:00,41.57,41.57,41.47,41.49,125100.0,31.0698,31.0698,30.9951,31.01,125100.0
2010-04-28 15:40:00,41.49,41.51,41.47,41.5,88600.0,31.01,31.025,30.9951,31.0175,88600.0
2010-04-28 15:45:00,41.5,41.5,41.39,41.42,181800.0,31.0175,31.0175,30.9353,30.9577,181800.0
2010-04-28 15:50:00,41.41,41.5,41.38,41.48,173100.0,30.9502,31.0175,30.9278,31.0025,173100.0
2010-04-28 15:55:00,41.48,41.58,41.46,41.57,264500.0,31.0025,31.0773,30.9876,31.0698,264500.0
2010-04-29 09:30:00,42.0,42.27,42.0,42.25,82600.0,31.3912,31.593,31.3912,31.578,82600.0
2010-04-29 09:35:00,42.26,42.4,42.26,42.33,125100.0,31.5855,31.6902,31.5855,31.6378,125100.0
2010-04-29 09:40:00,42.33,42.34,42.24,42.26,124500.0,31.6378,31.6453,31.5706,31.5855,124500.0
2010-04-29 09:45:00,42.27,42.37,42.22,42.24,91800.0,31.593,31.6677,31.5556,31.5706,91800.0
2010-04-29 09:50:00,42.24,42.39,42.24,42.31,72200.0,31.5706,31.6827,31.5706,31.6229,72200.0
2010-04-29 09:55:00,42.31,42.31,42.15,42.17,57800.0,31.6229,31.6229,31.5033,31.5182,57800.0
2010-04-29 10:00:00,42.18,42.19,42.07,42.12,58900.0,31.5257,31.5332,31.4435,31.4809,58900.0
2010-04-29 10:05:00,42.11,42.14,42.03,42.1,67700.0,31.4734,31.4958,31.4136,31.4659,67700.0
2010-04-29 10:10:00,42.1,42.17,42.05,42.17,43200.0,31.4659,31.5182,31.4286,31.5182,43200.0
2010-04-29 10:15:00,42.16,42.19,42.13,42.18,39500.0,31.5108,31.5332,31.4883,31.5257,39500.0
2010-04-29 10:20:00,42.18,42.39,42.18,42.36,76300.0,31.5257,31.6827,31.5257,31.6603,76300.0
2010-04-29 10:25:00,42.37,42.47,42.37,42.46,55700.0,31.6677,31.7425,31.6677,31.735,55700.0
2010-04-29 10:30:00,42.46,42.5,42.39,42.39,56900.0,31.735,31.7649,31.6827,31.6827,56900.0
2010-04-29 10:35:00,42.39,42.47,42.37,42.47,42800.0,31.6827,31.7425,31.6677,31.7425,42800.0
2010-04-29 10:40:00,42.48,42.56,42.44,42.56,64800.0,31.7499,31.8097,31.72,31.8097,64800.0
2010-04-29 10:45:00,42.58,42.68,42.58,42.68,41100.0,31.8247,31.8994,31.8247,31.8994,41100.0
2010-04-29 10:50:00,42.68,42.78,42.65,42.67,99000.0,31.8994,31.9742,31.877,31.892,99000.0
2010-04-29 10:55:00,42.67,42.71,42.59,42.7,62100.0,31.892,31.9218,31.8322,31.9144,62100.0
2010-04-29 11:00:00,42.7,42.72,42.67,42.67,79000.0,31.9144,31.9293,31.892,31.892,79000.0
2010-04-29 11:05:00,42.67,42.67,42.55,42.61,37900.0,31.892,31.892,31.8023,31.8471,37900.0
2010-04-29 11:10:00,42.61,42.62,42.56,42.56,31100.0,31.8471,31.8546,31.8097,31.8097,31100.0
2010-04-29 11:15:00,42.56,42.62,42.5,42.55,75400.0,31.8097,31.8546,31.7649,31.8023,75400.0
2010-04-29 11:20:00,42.56,42.63,42.55,42.61,63400.0,31.8097,31.8621,31.8023,31.8471,63400.0
2010-04-29 11:25:00,42.61,42.69,42.56,42.68,41800.0,31.8471,31.9069,31.8097,31.8994,41800.0
2010-04-29 11:30:00,42.68,42.71,42.66,42.69,28300.0,31.8994,31.9218,31.8845,31.9069,28300.0
2010-04-29 11:35:00,42.69,42.82,42.69,42.79,34300.0,31.9069,32.0041,31.9069,31.9816,34300.0
2010-04-29 11:40:00,42.78,42.94,42.74,42.93,80600.0,31.9742,32.0938,31.9443,32.0863,80600.0
2010-04-29 11:45:00,42.92,42.98,42.89,42.89,47900.0,32.0788,32.1236,32.0564,32.0564,47900.0
2010-04-29 11:50:00,42.89,42.91,42.83,42.85,36900.0,32.0564,32.0713,32.0115,32.0265,36900.0
2010-04-29 11:55:00,42.87,42.88,42.83,42.87,76100.0,32.0414,32.0489,32.0115,32.0414,76100.0
2010-04-29 12:00:00,42.87,42.88,42.83,42.85,31200.0,32.0414,32.0489,32.0115,32.0265,31200.0
2010-04-29 12:05:00,42.85,42.87,42.77,42.8,57800.0,32.0265,32.0414,31.9667,31.9891,57800.0
2010-04-29 12:10:00,42.8,42.82,42.78,42.8,16200.0,31.9891,32.0041,31.9742,31.9891,16200.0
2010-04-29 12:15:00,42.81,42.82,42.74,42.75,45600.0,31.9966,32.0041,31.9443,31.9517,45600.0
2010-04-29 12:20:00,42.76,42.82,42.76,42.81,24600.0,31.9592,32.0041,31.9592,31.9966,24600.0
2010-04-29 12:25:00,42.82,42.87,42.81,42.87,16900.0,32.0041,32.0414,31.9966,32.0414,16900.0
2010-04-29 12:30:00,42.88,42.91,42.82,42.89,24200.0,32.0489,32.0713,32.0041,32.0564,24200.0
2010-04-29 12:35:00,42.9,42.92,42.86,42.92,10200.0,32.0639,32.0788,32.034,32.0788,10200.0
2010-04-29 12:40:00,42.92,42.98,42.92,42.94,40500.0,32.0788,32.1236,32.0788,32.0938,40500.0
2010-04-29 12:45:00,42.94,42.97,42.9,42.96,14500.0,32.0938,32.1162,32.0639,32.1087,14500.0
2010-04-29 12:50:00,42.96,42.98,42.9,42.91,24700.0,32.1087,32.1236,32.0639,32.0713,24700.0
2010-04-29 12:55:00,42.9,42.9,42.88,42.89,14500.0,32.0639,32.0639,32.0489,32.0564,14500.0
2010-04-29 13:00:00,42.89,42.91,42.81,42.82,34300.0,32.0564,32.0713,31.9966,32.0041,34300.0
2010-04-29 13:05:00,42.82,42.82,42.78,42.8,79400.0,32.0041,32.0041,31.9742,31.9891,79400.0
2010-04-29 13:10:00,42.8,42.81,42.74,42.78,32400.0,31.9891,31.9966,31.9443,31.9742,32400.0
2010-04-29 13:15:00,42.79,42.8,42.77,42.78,12700.0,31.9816,31.9891,31.9667,31.9742,12700.0
2010-04-29 13:20:00,42.79,42.85,42.78,42.78,21000.0,31.9816,32.0265,31.9742,31.9742,21000.0
2010-04-29 13:25:00,42.78,42.81,42.77,42.78,18400.0,31.9742,31.9966,31.9667,31.9742,18400.0
2010-04-29 13:30:00,42.78,42.79,42.75,42.76,15200.0,31.9742,31.9816,31.9517,31.9592,15200.0
2010-04-29 13:35:00,42.77,42.8,42.75,42.78,17800.0,31.9667,31.9891,31.9517,31.9742,17800.0
2010-04-29 13:40:00,42.79,42.81,42.77,42.77,23000.0,31.9816,31.9966,31.9667,31.9667,23000.0
2010-04-29 13:45:00,42.78,42.79,42.74,42.79,18000.0,31.9742,31.9816,31.9443,31.9816,18000.0
2010-04-29 13:50:00,42.78,42.82,42.78,42.78,11800.0,31.9742,32.0041,31.9742,31.9742,11800.0
2010-04-29 13:55:00,42.79,42.91,42.79,42.9,21800.0,31.9816,32.0713,31.9816,32.0639,21800.0
2010-04-29 14:00:00,42.9,42.93,42.86,42.86,29200.0,32.0639,32.0863,32.034,32.034,29200.0
2010-04-29 14:05:00,42.85,42.9,42.82,42.89,42600.0,32.0265,32.0639,32.0041,32.0564,42600.0
2010-04-29 14:10:00,42.89,43.0,42.88,43.0,123900.0,32.0564,32.1386,32.0489,32.1386,123900.0
2010-04-29 14:15:00,43.0,43.0,42.95,42.97,30100.0,32.1386,32.1386,32.1012,32.1162,30100.0
2010-04-29 14:20:00,42.97,42.98,42.94,42.96,30100.0,32.1162,32.1236,32.0938,32.1087,30100.0
2010-04-29 14:25:00,42.96,43.0,42.94,42.99,43200.0,32.1087,32.1386,32.0938,32.1311,43200.0
2010-04-29 14:30:00,42.98,43.04,42.96,43.04,21600.0,32.1236,32.1685,32.1087,32.1685,21600.0
2010-04-29 14:35:00,43.04,43.04,42.95,42.95,43000.0,32.1685,32.1685,32.1012,32.1012,43000.0
2010-04-29 14:40:00,42.95,42.97,42.95,42.95,26000.0,32.1012,32.1162,32.1012,32.1012,26000.0
2010-04-29 14:45:00,42.96,43.02,42.92,42.98,48700.0,32.1087,32.1535,32.0788,32.1236,48700.0
2010-04-29 14:50:00,42.99,42.99,42.86,42.89,38100.0,32.1311,32.1311,32.034,32.0564,38100.0
2010-04-29 14:55:00,42.88,42.95,42.87,42.95,40800.0,32.0489,32.1012,32.0414,32.1012,40800.0
2010-04-29 15:00:00,42.94,42.94,42.89,42.93,43500.0,32.0938,32.0938,32.0564,32.0863,43500.0
2010-04-29 15:05:00,42.93,42.98,42.92,42.93,81800.0,32.0863,32.1236,32.0788,32.0863,81800.0
2010-04-29 15:10:00,42.94,42.98,42.92,42.94,46100.0,32.0938,32.1236,32.0788,32.0938,46100.0
2010-04-29 15:15:00,42.94,43.0,42.93,42.97,43000.0,32.0938,32.1386,32.0863,32.1162,43000.0
2010-04-29 15:20:00,42.96,42.97,42.91,42.95,51200.0,32.1087,32.1162,32.0713,32.1012,51200.0
2010-04-29 15:25:00,42.94,43.01,42.91,42.99,60200.0,32.0938,32.1461,32.0713,32.1311,60200.0
2010-04-29 15:30:00,43.0,43.05,42.96,42.98,66100.0,32.1386,32.176,32.1087,32.1236,66100.0
2010-04-29 15:35:00,42.98,43.04,42.97,43.02,50800.0,32.1236,32.1685,32.1162,32.1535,50800.0
2010-04-29 15:40:00,43.02,43.1,43.01,43.04,94400.0,32.1535,32.2133,32.1461,32.1685,94400.0
2010-04-29 15:45:00,43.05,43.13,43.04,43.09,182800.0,32.176,32.2358,32.1685,32.2059,182800.0
2010-04-29 15:50:00,43.09,43.19,43.08,43.18,185000.0,32.2059,32.2806,32.1984,32.2731,185000.0
2010-04-29 15:55:00,43.18,43.19,43.11,43.17,246900.0,32.2731,32.2806,32.2208,32.2657,246900.0
2010-04-30 09:30:00,42.78,42.96,42.78,42.88,89700.0,31.9742,32.1087,31.9742,32.0489,89700.0
2010-04-30 09:35:00,42.89,43.03,42.85,42.96,108100.0,32.0564,32.161,32.0265,32.1087,108100.0
2010-04-30 09:40:00,42.97,43.14,42.89,43.05,69700.0,32.1162,32.2432,32.0564,32.176,69700.0
2010-04-30 09:45:00,43.04,43.04,42.88,42.89,55700.0,32.1685,32.1685,32.0489,32.0564,55700.0
2010-04-30 09:50:00,42.89,42.91,42.62,42.82,109200.0,32.0564,32.0713,31.8546,32.0041,109200.0
2010-04-30 09:55:00,42.82,42.83,42.61,42.65,65900.0,32.0041,32.0115,31.8471,31.877,65900.0
2010-04-30 10:00:00,42.66,42.75,42.49,42.49,56600.0,31.8845,31.9517,31.7574,31.7574,56600.0
2010-04-30 10:05:00,42.47,42.63,42.42,42.51,114000.0,31.7425,31.8621,31.7051,31.7724,114000.0
2010-04-30 10:10:00,42.51,42.6,42.48,42.5,85700.0,31.7724,31.8396,31.7499,31.7649,85700.0
2010-04-30 10:15:00,42.51,42.51,42.3,42.33,115900.0,31.7724,31.7724,31.6154,31.6378,115900.0
2010-04-30 10:20:00,42.33,42.42,42.31,42.36,303900.0,31.6378,31.7051,31.6229,31.6603,303900.0
2010-04-30 10:25:00,42.36,42.46,42.29,42.32,131500.0,31.6603,31.735,31.6079,31.6304,131500.0
2010-04-30 10:30:00,42.32,42.44,42.31,42.37,75500.0,31.6304,31.72,31.6229,31.6677,75500.0
2010-04-30 10:35:00,42.36,42.37,42.12,42.17,175500.0,31.6603,31.6677,31.4809,31.5182,175500.0
2010-04-30 10:40:00,42.17,42.28,42.17,42.25,37700.0,31.5182,31.6005,31.5182,31.578,37700.0
2010-04-30 10:45:00,42.25,42.47,42.25,42.42,50400.0,31.578,31.7425,31.578,31.7051,50400.0
2010-04-30 10:50:00,42.42,42.46,42.25,42.27,49200.0,31.7051,31.735,31.578,31.593,49200.0
2010-04-30 10:55:00,42.27,42.34,42.26,42.33,50800.0,31.593,31.6453,31.5855,31.6378,50800.0
2010-04-30 11:00:00,42.32,42.44,42.32,42.35,55700.0,31.6304,31.72,31.6304,31.6528,55700.0
2010-04-30 11:05:00,42.35,42.35,42.22,42.27,55300.0,31.6528,31.6528,31.5556,31.593,55300.0
2010-04-30 11:10:00,42.27,42.43,42.26,42.42,44700.0,31.593,31.7126,31.5855,31.7051,44700.0
2010-04-30 11:15:00,42.43,42.43,42.33,42.41,29400.0,31.7126,31.7126,31.6378,31.6976,29400.0
2010-04-30 11:20:00,42.41,42.45,42.36,42.39,27000.0,31.6976,31.7275,31.6603,31.6827,27000.0
2010-04-30 11:25:00,42.38,42.39,42.25,42.26,22700.0,31.6752,31.6827,31.578,31.5855,22700.0
2010-04-30 11:30:00,42.26,42.32,42.19,42.32,19200.0,31.5855,31.6304,31.5332,31.6304,19200.0
2010-04-30 11:35:00,42.33,42.4,42.29,42.39,17000.0,31.6378,31.6902,31.6079,31.6827,17000.0
2010-04-30 11:40:00,42.39,42.45,42.37,42.44,41800.0,31.6827,31.7275,31.6677,31.72,41800.0
2010-04-30 11:45:00,42.43,42.53,42.43,42.5,100400.0,31.7126,31.7873,31.7126,31.7649,100400.0
2010-04-30 11:50:00,42.49,42.59,42.49,42.53,31900.0,31.7574,31.8322,31.7574,31.7873,31900.0
2010-04-30 11:55:00,42.52,42.64,42.52,42.6,67300.0,31.7798,31.8695,31.7798,31.8396,67300.0
2010-04-30 12:00:00,42.6,42.62,42.48,42.51,31800.0,31.8396,31.8546,31.7499,31.7724,31800.0
2010-04-30 12:05:00,42.52,42.52,42.39,42.46,70400.0,31.7798,31.7798,31.6827,31.735,70400.0
2010-04-30 12:10:00,42.46,42.52,42.45,42.47,67600.0,31.735,31.7798,31.7275,31.7425,67600.0
2010-04-30 12:15:00,42.46,42.52,42.43,42.49,89900.0,31.735,31.7798,31.7126,31.7574,89900.0
2010-04-30 12:20:00,42.48,42.49,42.39,42.39,127600.0,31.7499,31.7574,31.6827,31.6827,127600.0
2010-04-30 12:25:00,42.39,42.44,42.38,42.4,25600.0,31.6827,31.72,31.6752,31.6902,25600.0
2010-04-30 12:30:00,42.41,42.47,42.4,42.46,47900.0,31.6976,31.7425,31.6902,31.735,47900.0
2010-04-30 12:35:00,42.45,42.52,42.41,42.45,65700.0,31.7275,31.7798,31.6976,31.7275,65700.0
2010-04-30 12:40:00,42.44,42.5,42.44,42.49,39600.0,31.72,31.7649,31.72,31.7574,39600.0
2010-04-30 12:45:00,42.48,42.49,42.42,42.47,46400.0,31.7499,31.7574,31.7051,31.7425,46400.0
2010-04-30 12:50:00,42.47,42.49,42.28,42.28,34800.0,31.7425,31.7574,31.6005,31.6005,34800.0
2010-04-30 12:55:00,42.26,42.29,42.19,42.24,97000.0,31.5855,31.6079,31.5332,31.5706,97000.0
2010-04-30 13:00:00,42.24,42.32,42.23,42.3,19400.0,31.5706,31.6304,31.5631,31.6154,19400.0
2010-04-30 13:05:00,42.3,42.3,42.12,42.18,33900.0,31.6154,31.6154,31.4809,31.5257,33900.0
2010-04-30 13:10:00,42.17,42.17,42.11,42.12,23900.0,31.5182,31.5182,31.4734,31.4809,23900.0
2010-04-30 13:15:00,42.11,42.27,42.11,42.2,55200.0,31.4734,31.593,31.4734,31.5407,55200.0
2010-04-30 13:20:00,42.2,42.2,42.17,42.19,59000.0,31.5407,31.5407,31.5182,31.5332,59000.0
2010-04-30 13:25:00,42.19,42.21,42.19,42.19,27600.0,31.5332,31.5481,31.5332,31.5332,27600.0
2010-04-30 13:30:00,42.2,42.22,42.17,42.21,20600.0,31.5407,31.5556,31.5182,31.5481,20600.0
2010-04-30 13:35:00,42.21,42.26,42.21,42.25,22300.0,31.5481,31.5855,31.5481,31.578,22300.0
2010-04-30 13:40:00,42.26,42.35,42.26,42.32,23800.0,31.5855,31.6528,31.5855,31.6304,23800.0
2010-04-30 13:45:00,42.31,42.35,42.29,42.3,12800.0,31.6229,31.6528,31.6079,31.6154,12800.0
2010-04-30 13:50:00,42.3,42.3,42.22,42.22,18200.0,31.6154,31.6154,31.5556,31.5556,18200.0
2010-04-30 13:55:00,42.23,42.24,42.17,42.18,16300.0,31.5631,31.5706,31.5182,31.5257,16300.0
2010-04-30 14:00:00,42.18,42.26,42.14,42.21,44000.0,31.5257,31.5855,31.4958,31.5481,44000.0
2010-04-30 14:05:00,42.21,42.24,42.19,42.21,12900.0,31.5481,31.5706,31.5332,31.5481,12900.0
2010-04-30 14:10:00,42.21,42.26,42.17,42.24,20900.0,31.5481,31.5855,31.5182,31.5706,20900.0
2010-04-30 14:15:00,42.25,42.26,42.22,42.23,12100.0,31.578,31.5855,31.5556,31.5631,12100.0
2010-04-30 14:20:00,42.23,42.24,42.18,42.21,25400.0,31.5631,31.5706,31.5257,31.5481,25400.0
2010-04-30 14:25:00,42.22,42.26,42.18,42.21,76200.0,31.5556,31.5855,31.5257,31.5481,76200.0
2010-04-30 14:30:00,42.23,42.24,42.18,42.2,127800.0,31.5631,31.5706,31.5257,31.5407,127800.0
2010-04-30 14:35:00,42.2,42.2,42.07,42.1,83000.0,31.5407,31.5407,31.4435,31.4659,83000.0
2010-04-30 14:40:00,42.09,42.1,41.98,42.0,77200.0,31.4585,31.4659,31.3762,31.3912,77200.0
2010-04-30 14:45:00,41.99,42.05,41.99,42.03,71600.0,31.3837,31.4286,31.3837,31.4136,71600.0
2010-04-30 14:50:00,42.05,42.05,41.97,42.01,234800.0,31.4286,31.4286,31.3688,31.3987,234800.0
2010-04-30 14:55:00,42.01,42.05,41.95,41.98,63400.0,31.3987,31.4286,31.3538,31.3762,63400.0
2010-04-30 15:00:00,41.97,42.02,41.96,41.99,62200.0,31.3688,31.4061,31.3613,31.3837,62200.0
2010-04-30 15:05:00,41.98,42.02,41.89,41.89,99000.0,31.3762,31.4061,31.309,31.309,99000.0
2010-04-30 15:10:00,41.89,41.99,41.89,41.94,92000.0,31.309,31.3837,31.309,31.3463,92000.0
2010-04-30 15:15:00,41.95,42.0,41.93,41.99,50600.0,31.3538,31.3912,31.3389,31.3837,50600.0
2010-04-30 15:20:00,41.99,42.0,41.88,41.96,65600.0,31.3837,31.3912,31.3015,31.3613,65600.0
2010-04-30 15:25:00,41.96,41.99,41.92,41.94,46000.0,31.3613,31.3837,31.3314,31.3463,46000.0
2010-04-30 15:30:00,41.95,41.98,41.86,41.87,97400.0,31.3538,31.3762,31.2865,31.294,97400.0
2010-04-30 15:35:00,41.86,41.86,41.65,41.69,99900.0,31.2865,31.2865,31.1296,31.1595,99900.0
2010-04-30 15:40:00,41.69,41.71,41.58,41.62,142400.0,31.1595,31.1744,31.0773,31.1072,142400.0
2010-04-30 15:45:00,41.6,41.7,41.57,41.69,135800.0,31.0922,31.167,31.0698,31.1595,135800.0
2010-04-30 15:50:00,41.69,41.8,41.68,41.77,235200.0,31.1595,31.2417,31.152,31.2193,235200.0
2010-04-30 15:55:00,41.76,41.8,41.71,41.71,243200.0,31.2118,31.2417,31.1744,31.1744,243200.0
2010-05-03 09:30:00,42.06,42.2,41.97,42.19,26200.0,31.436,31.5407,31.3688,31.5332,26200.0
2010-05-03 09:35:00,42.2,42.28,42.15,42.23,68800.0,31.5407,31.6005,31.5033,31.5631,68800.0
2010-05-03 09:40:00,42.21,42.31,42.05,42.09,35800.0,31.5481,31.6229,31.4286,31.4585,35800.0
2010-05-03 09:45:00,42.09,42.23,42.08,42.23,25700.0,31.4585,31.5631,31.451,31.5631,25700.0
2010-05-03 09:50:00,42.22,42.34,42.22,42.33,50900.0,31.5556,31.6453,31.5556,31.6378,50900.0
2010-05-03 09:55:00,42.33,42.33,42.0,42.01,45100.0,31.6378,31.6378,31.3912,31.3987,45100.0
2010-05-03 10:00:00,42.01,42.02,41.91,42.0,42500.0,31.3987,31.4061,31.3239,31.3912,42500.0
2010-05-03 10:05:00,42.0,42.05,41.99,42.05,72200.0,31.3912,31.4286,31.3837,31.4286,72200.0
2010-05-03 10:10:00,42.05,42.24,42.05,42.23,23200.0,31.4286,31.5706,31.4286,31.5631,23200.0
2010-05-03 10:15:00,42.24,42.26,42.2,42.26,20400.0,31.5706,31.5855,31.5407,31.5855,20400.0
2010-05-03 10:20:00,42.26,42.37,42.26,42.34,27500.0,31.5855,31.6677,31.5855,31.6453,27500.0
2010-05-03 10:25:00,42.33,42.33,42.21,42.23,10400.0,31.6378,31.6378,31.5481,31.5631,10400.0
2010-05-03 10:30:00,42.24,42.24,42.07,42.1,27800.0,31.5706,31.5706,31.4435,31.4659,27800.0
2010-05-03 10:35:00,42.11,42.18,42.1,42.18,16100.0,31.4734,31.5257,31.4659,31.5257,16100.0
2010-05-03 10:40:00,42.17,42.19,42.13,42.19,23200.0,31.5182,31.5332,31.4883,31.5332,23200.0
2010-05-03 10:45:00,42.2,42.2,42.06,42.15,33500.0,31.5407,31.5407,31.436,31.5033,33500.0
2010-05-03 10:50:00,42.16,42.19,42.01,42.08,32500.0,31.5108,31.5332,31.3987,31.451,32500.0
2010-05-03 10:55:00,42.07,42.07,41.92,41.95,37600.0,31.4435,31.4435,31.3314,31.3538,37600.0
2010-05-03 11:00:00,41.95,42.01,41.92,41.99,33100.0,31.3538,31.3987,31.3314,31.3837,33100.0
2010-05-03 11:05:00,41.98,42.0,41.96,41.99,41600.0,31.3762,31.3912,31.3613,31.3837,41600.0
2010-05-03 11:10:00,41.99,42.11,41.99,42.1,69900.0,31.3837,31.4734,31.3837,31.4659,69900.0
2010-05-03 11:15:00,42.1,42.1,42.01,42.04,30000.0,31.4659,31.4659,31.3987,31.4211,30000.0
2010-05-03 11:20:00,42.04,42.08,42.03,42.07,11500.0,31.4211,31.451,31.4136,31.4435,11500.0
2010-05-03 11:25:00,42.06,42.07,42.04,42.06,10600.0,31.436,31.4435,31.4211,31.436,10600.0
2010-05-03 11:30:00,42.06,42.07,42.0,42.03,20000.0,31.436,31.4435,31.3912,31.4136,20000.0
2010-05-03 11:35:00,42.03,42.04,42.01,42.01,20400.0,31.4136,31.4211,31.3987,31.3987,20400.0
2010-05-03 11:40:00,42.02,42.06,42.01,42.06,29100.0,31.4061,31.436,31.3987,31.436,29100.0
2010-05-03 11:45:00,42.08,42.22,42.08,42.2,20600.0,31.451,31.5556,31.451,31.5407,20600.0
2010-05-03 11:50:00,42.2,42.21,42.18,42.2,21700.0,31.5407,31.5481,31.5257,31.5407,21700.0
2010-05-03 11:55:00,42.2,42.27,42.2,42.23,15900.0,31.5407,31.593,31.5407,31.5631,15900.0
2010-05-03 12:00:00,42.23,42.24,42.18,42.21,12700.0,31.5631,31.5706,31.5257,31.5481,12700.0
2010-05-03 12:05:00,42.2,42.21,42.12,42.12,14400.0,31.5407,31.5481,31.4809,31.4809,14400.0
2010-05-03 12:10:00,42.13,42.19,42.12,42.18,11800.0,31.4883,31.5332,31.4809,31.5257,11800.0
2010-05-03 12:15:00,42.17,42.25,42.16,42.25,9500.0,31.5182,31.578,31.5108,31.578,9500.0
2010-05-03 12:20:00,42.25,42.36,42.24,42.33,27600.0,31.578,31.6603,31.5706,31.6378,27600.0
2010-05-03 12:25:00,42.33,42.37,42.3,42.34,25500.0,31.6378,31.6677,31.6154,31.6453,25500.0
2010-05-03 12:30:00,42.34,42.42,42.34,42.42,20200.0,31.6453,31.7051,31.6453,31.7051,20200.0
2010-05-03 12:35:00,42.41,42.47,42.4,42.44,16600.0,31.6976,31.7425,31.6902,31.72,16600.0
2010-05-03 12:40:00,42.43,42.44,42.38,42.39,8300.0,31.7126,31.72,31.6752,31.6827,8300.0
2010-05-03 12:45:00,42.4,42.47,42.37,42.42,29500.0,31.6902,31.7425,31.6677,31.7051,29500.0
2010-05-03 12:50:00,42.4,42.42,42.36,42.42,20400.0,31.6902,31.7051,31.6603,31.7051,20400.0
2010-05-03 12:55:00,42.41,42.48,42.4,42.47,13400.0,31.6976,31.7499,31.6902,31.7425,13400.0
2010-05-03 13:00:00,42.46,42.46,42.35,42.38,13900.0,31.735,31.735,31.6528,31.6752,13900.0
2010-05-03 13:05:00,42.38,42.38,42.33,42.33,12000.0,31.6752,31.6752,31.6378,31.6378,12000.0
2010-05-03 13:10:00,42.32,42.33,42.29,42.31,12700.0,31.6304,31.6378,31.6079,31.6229,12700.0
2010-05-03 13:15:00,42.31,42.32,42.27,42.27,18700.0,31.6229,31.6304,31.593,31.593,18700.0
2010-05-03 13:20:00,42.27,42.28,42.23,42.26,24400.0,31.593,31.6005,31.5631,31.5855,24400.0
2010-05-03 13:25:00,42.27,42.29,42.22,42.23,26700.0,31.593,31.6079,31.5556,31.5631,26700.0
2010-05-03 13:30:00,42.23,42.32,42.23,42.3,12200.0,31.5631,31.6304,31.5631,31.6154,12200.0
2010-05-03 13:35:00,42.3,42.36,42.29,42.34,24700.0,31.6154,31.6603,31.6079,31.6453,24700.0
2010-05-03 13:40:00,42.34,42.39,42.32,42.32,19100.0,31.6453,31.6827,31.6304,31.6304,19100.0
2010-05-03 13:45:00,42.31,42.36,42.31,42.36,25400.0,31.6229,31.6603,31.6229,31.6603,25400.0
2010-05-03 13:50:00,42.36,42.4,42.36,42.39,21300.0,31.6603,31.6902,31.6603,31.6827,21300.0
2010-05-03 13:55:00,42.39,42.4,42.37,42.39,10900.0,31.6827,31.6902,31.6677,31.6827,10900.0
2010-05-03 14:00:00,42.38,42.4,42.36,42.4,15100.0,31.6752,31.6902,31.6603,31.6902,15100.0
2010-05-03 14:05:00,42.4,42.41,42.35,42.35,19600.0,31.6902,31.6976,31.6528,31.6528,19600.0
2010-05-03 14:10:00,42.36,42.38,42.33,42.37,19800.0,31.6603,31.6752,31.6378,31.6677,19800.0
2010-05-03 14:15:00,42.38,42.39,42.34,42.38,14600.0,31.6752,31.6827,31.6453,31.6752,14600.0
2010-05-03 14:20:00,42.37,42.41,42.35,42.41,14700.0,31.6677,31.6976,31.6528,31.6976,14700.0
2010-05-03 14:25:00,42.41,42.49,42.4,42.49,32500.0,31.6976,31.7574,31.6902,31.7574,32500.0
2010-05-03 14:30:00,42.49,42.5,42.4,42.4,26500.0,31.7574,31.7649,31.6902,31.6902,26500.0
2010-05-03 14:35:00,42.41,42.41,42.37,42.37,29500.0,31.6976,31.6976,31.6677,31.6677,29500.0
2010-05-03 14:40:00,42.38,42.41,42.35,42.38,26800.0,31.6752,31.6976,31.6528,31.6752,26800.0
2010-05-03 14:45:00,42.39,42.43,42.38,42.43,16100.0,31.6827,31.7126,31.6752,31.7126,16100.0
2010-05-03 14:50:00,42.44,42.47,42.43,42.46,28200.0,31.72,31.7425,31.7126,31.735,28200.0
2010-05-03 14:55:00,42.46,42.49,42.44,42.44,39000.0,31.735,31.7574,31.72,31.72,39000.0
2010-05-03 15:00:00,42.45,42.47,42.42,42.44,62800.0,31.7275,31.7425,31.7051,31.72,62800.0
2010-05-03 15:05:00,42.44,42.45,42.38,42.4,81100.0,31.72,31.7275,31.6752,31.6902,81100.0
2010-05-03 15:10:00,42.4,42.43,42.35,42.42,149600.0,31.6902,31.7126,31.6528,31.7051,149600.0
2010-05-03 15:15:00,42.42,42.46,42.39,42.46,40300.0,31.7051,31.735,31.6827,31.735,40300.0
2010-05-03 15:20:00,42.45,42.46,42.37,42.4,66700.0,31.7275,31.735,31.6677,31.6902,66700.0
2010-05-03 15:25:00,42.39,42.49,42.35,42.4,78500.0,31.6827,31.7574,31.6528,31.6902,78500.0
2010-05-03 15:30:00,42.41,42.46,42.4,42.43,55000.0,31.6976,31.735,31.6902,31.7126,55000.0
2010-05-03 15:35:00,42.43,42.46,42.38,42.42,91700.0,31.7126,31.735,31.6752,31.7051,91700.0
2010-05-03 15:40:00,42.42,42.45,42.4,42.43,82800.0,31.7051,31.7275,31.6902,31.7126,82800.0
2010-05-03 15:45:00,42.44,42.47,42.42,42.44,185000.0,31.72,31.7425,31.7051,31.72,185000.0
2010-05-03 15:50:00,42.43,42.46,42.41,42.41,96200.0,31.7126,31.735,31.6976,31.6976,96200.0
2010-05-03 15:55:00,42.41,42.43,42.36,42.4,285200.0,31.6976,31.7126,31.6603,31.6902,285200.0
2010-05-04 09:30:00,41.54,41.6,41.2,41.38,96600.0,31.0474,31.0922,30.7933,30.9278,96600.0
2010-05-04 09:35:00,41.38,41.38,41.17,41.22,72700.0,30.9278,30.9278,30.7708,30.8082,72700.0
2010-05-04 09:40:00,41.23,41.34,41.1,41.28,50100.0,30.8157,30.8979,30.7185,30.8531,50100.0
2010-05-04 09:45:00,41.3,41.49,41.27,41.49,86500.0,30.868,31.01,30.8456,31.01,86500.0
2010-05-04 09:50:00,41.48,41.5,41.36,41.42,98600.0,31.0025,31.0175,30.9128,30.9577,98600.0
2010-05-04 09:55:00,41.42,41.56,41.4,41.51,108000.0,30.9577,31.0623,30.9427,31.025,108000.0
2010-05-04 10:00:00,41.5,41.55,41.44,41.47,134400.0,31.0175,31.0549,30.9726,30.9951,134400.0
2010-05-04 10:05:00,41.47,41.58,41.39,41.43,103200.0,30.9951,31.0773,30.9353,30.9652,103200.0
2010-05-04 10:10:00,41.43,41.46,41.37,41.45,51900.0,30.9652,30.9876,30.9203,30.9801,51900.0
2010-05-04 10:15:00,41.45,41.51,41.39,41.49,81400.0,30.9801,31.025,30.9353,31.01,81400.0
2010-05-04 10:20:00,41.49,41.52,41.45,41.5,42800.0,31.01,31.0324,30.9801,31.0175,42800.0
2010-05-04 10:25:00,41.5,41.51,41.36,41.36,43300.0,31.0175,31.025,30.9128,30.9128,43300.0
2010-05-04 10:30:00,41.37,41.43,41.3,41.31,73100.0,30.9203,30.9652,30.868,30.8755,73100.0
2010-05-04 10:35:00,41.32,41.32,41.13,41.16,109900.0,30.8829,30.8829,30.7409,30.7634,109900.0
2010-05-04 10:40:00,41.14,41.17,41.11,41.17,38600.0,30.7484,30.7708,30.726,30.7708,38600.0
2010-05-04 10:45:00,41.17,41.2,41.14,41.16,32700.0,30.7708,30.7933,30.7484,30.7634,32700.0
2010-05-04 10:50:00,41.15,41.22,41.11,41.2,40000.0,30.7559,30.8082,30.726,30.7933,40000.0
2010-05-04 10:55:00,41.18,41.2,40.97,40.97,102200.0,30.7783,30.7933,30.6214,30.6214,102200.0
2010-05-04 11:00:00,40.97,41.0,40.83,40.83,103400.0,30.6214,30.6438,30.5167,30.5167,103400.0
2010-05-04 11:05:00,40.84,40.84,40.75,40.78,46100.0,30.5242,30.5242,30.4569,30.4793,46100.0
2010-05-04 11:10:00,40.78,40.83,40.75,40.77,44700.0,30.4793,30.5167,30.4569,30.4719,44700.0
2010-05-04 11:15:00,40.77,40.79,40.71,40.79,77100.0,30.4719,30.4868,30.427,30.4868,77100.0
2010-05-04 11:20:00,40.81,40.95,40.79,40.81,87000.0,30.5018,30.6064,30.4868,30.5018,87000.0
2010-05-04 11:25:00,40.81,40.83,40.76,40.82,29300.0,30.5018,30.5167,30.4644,30.5092,29300.0
2010-05-04 11:30:00,40.82,40.88,40.78,40.83,51000.0,30.5092,30.5541,30.4793,30.5167,51000.0
2010-05-04 11:35:00,40.83,40.88,40.79,40.81,92800.0,30.5167,30.5541,30.4868,30.5018,92800.0
2010-05-04 11:40:00,40.8,40.81,40.73,40.75,134900.0,30.4943,30.5018,30.442,30.4569,134900.0
2010-05-04 11:45:00,40.75,40.84,40.74,40.84,42200.0,30.4569,30.5242,30.4495,30.5242,42200.0
2010-05-04 11:50:00,40.84,40.84,40.72,40.78,78100.0,30.5242,30.5242,30.4345,30.4793,78100.0
2010-05-04 11:55:00,40.79,40.84,40.79,40.84,11900.0,30.4868,30.5242,30.4868,30.5242,11900.0
2010-05-04 12:00:00,40.84,40.85,40.77,40.78,47700.0,30.5242,30.5317,30.4719,30.4793,47700.0
2010-05-04 12:05:00,40.78,40.79,40.75,40.77,31300.0,30.4793,30.4868,30.4569,30.4719,31300.0
2010-05-04 12:10:00,40.77,40.77,40.7,40.73,31400.0,30.4719,30.4719,30.4196,30.442,31400.0
2010-05-04 12:15:00,40.73,40.76,40.59,40.59,69300.0,30.442,30.4644,30.3373,30.3373,69300.0
2010-05-04 12:20:00,40.59,40.59,40.46,40.51,53600.0,30.3373,30.3373,30.2402,30.2775,53600.0
2010-05-04 12:25:00,40.5,40.54,40.46,40.49,34300.0,30.2701,30.3,30.2402,30.2626,34300.0
2010-05-04 12:30:00,40.48,40.54,40.45,40.53,25600.0,30.2551,30.3,30.2327,30.2925,25600.0
2010-05-04 12:35:00,40.52,40.58,40.52,40.58,21300.0,30.285,30.3299,30.285,30.3299,21300.0
2010-05-04 12:40:00,40.59,40.63,40.57,40.58,25400.0,30.3373,30.3672,30.3224,30.3299,25400.0
2010-05-04 12:45:00,40.58,40.65,40.57,40.65,25300.0,30.3299,30.3822,30.3224,30.3822,25300.0
2010-05-04 12:50:00,40.66,40.69,40.65,40.67,22300.0,30.3897,30.4121,30.3822,30.3971,22300.0
2010-05-04 12:55:00,40.66,40.67,40.62,40.65,19500.0,30.3897,30.3971,30.3598,30.3822,19500.0
2010-05-04 13:00:00,40.65,40.68,40.62,40.63,19300.0,30.3822,30.4046,30.3598,30.3672,19300.0
2010-05-04 13:05:00,40.64,40.68,40.62,40.62,21500.0,30.3747,30.4046,30.3598,30.3598,21500.0
2010-05-04 13:10:00,40.63,40.64,40.6,40.6,18600.0,30.3672,30.3747,30.3448,30.3448,18600.0
2010-05-04 13:15:00,40.6,40.61,40.52,40.54,36300.0,30.3448,30.3523,30.285,30.3,36300.0
2010-05-04 13:20:00,40.54,40.58,40.54,40.55,22000.0,30.3,30.3299,30.3,30.3074,22000.0
2010-05-04 13:25:00,40.55,40.58,40.53,40.57,22400.0,30.3074,30.3299,30.2925,30.3224,22400.0
2010-05-04 13:30:00,40.57,40.64,40.56,40.6,36500.0,30.3224,30.3747,30.3149,30.3448,36500.0
2010-05-04 13:35:00,40.6,40.6,40.52,40.56,68300.0,30.3448,30.3448,30.285,30.3149,68300.0
2010-05-04 13:40:00,40.55,40.63,40.55,40.62,19100.0,30.3074,30.3672,30.3074,30.3598,19100.0
2010-05-04 13:45:00,40.62,40.77,40.62,40.77,16300.0,30.3598,30.4719,30.3598,30.4719,16300.0
2010-05-04 13:50:00,40.77,40.78,40.69,40.7,22300.0,30.4719,30.4793,30.4121,30.4196,22300.0
2010-05-04 13:55:00,40.7,40.71,40.65,40.68,18600.0,30.4196,30.427,30.3822,30.4046,18600.0
2010-05-04 14:00:00,40.67,40.69,40.59,40.62,35900.0,30.3971,30.4121,30.3373,30.3598,35900.0
2010-05-04 14:05:00,40.62,40.68,40.61,40.64,34800.0,30.3598,30.4046,30.3523,30.3747,34800.0
2010-05-04 14:10:00,40.65,40.68,40.64,40.64,15300.0,30.3822,30.4046,30.3747,30.3747,15300.0
2010-05-04 14:15:00,40.64,40.64,40.5,40.52,31900.0,30.3747,30.3747,30.2701,30.285,31900.0
2010-05-04 14:20:00,40.52,40.55,40.48,40.51,24900.0,30.285,30.3074,30.2551,30.2775,24900.0
2010-05-04 14:25:00,40.51,40.53,40.46,40.49,32700.0,30.2775,30.2925,30.2402,30.2626,32700.0
2010-05-04 14:30:00,40.48,40.55,40.48,40.53,53300.0,30.2551,30.3074,30.2551,30.2925,53300.0
2010-05-04 14:35:00,40.53,40.57,40.51,40.53,41500.0,30.2925,30.3224,30.2775,30.2925,41500.0
2010-05-04 14:40:00,40.53,40.58,40.53,40.58,41100.0,30.2925,30.3299,30.2925,30.3299,41100.0
2010-05-04 14:45:00,40.58,40.59,40.55,40.57,35900.0,30.3299,30.3373,30.3074,30.3224,35900.0
2010-05-04 14:50:00,40.57,40.6,40.55,40.57,53000.0,30.3224,30.3448,30.3074,30.3224,53000.0
2010-05-04 14:55:00,40.57,40.6,40.53,40.54,46800.0,30.3224,30.3448,30.2925,30.3,46800.0
2010-05-04 15:00:00,40.54,40.64,40.52,40.64,65100.0,30.3,30.3747,30.285,30.3747,65100.0
2010-05-04 15:05:00,40.64,40.68,40.6,40.66,45300.0,30.3747,30.4046,30.3448,30.3897,45300.0
2010-05-04 15:10:00,40.66,40.66,40.61,40.62,35100.0,30.3897,30.3897,30.3523,30.3598,35100.0
2010-05-04 15:15:00,40.62,40.73,40.61,40.71,55100.0,30.3598,30.442,30.3523,30.427,55100.0
2010-05-04 15:20:00,40.72,40.72,40.63,40.66,62900.0,30.4345,30.4345,30.3672,30.3897,62900.0
2010-05-04 15:25:00,40.67,40.67,40.53,40.56,62400.0,30.3971,30.3971,30.2925,30.3149,62400.0
2010-05-04 15:30:00,40.55,40.64,40.54,40.61,96700.0,30.3074,30.3747,30.3,30.3523,96700.0
2010-05-04 15:35:00,40.61,40.61,40.48,40.48,61600.0,30.3523,30.3523,30.2551,30.2551,61600.0
2010-05-04 15:40:00,40.48,40.49,40.34,40.4,122800.0,30.2551,30.2626,30.1505,30.1953,122800.0
2010-05-04 15:45:00,40.4,40.48,40.4,40.48,148200.0,30.1953,30.2551,30.1953,30.2551,148200.0
2010-05-04 15:50:00,40.46,40.64,40.44,40.63,157500.0,30.2402,30.3747,30.2252,30.3672,157500.0
2010-05-04 15:55:00,40.64,40.66,40.56,40.59,231200.0,30.3747,30.3897,30.3149,30.3373,231200.0
2010-05-05 09:30:00,39.69,39.83,39.52,39.58,226400.0,29.6647,29.7693,29.5376,29.5825,226400.0
2010-05-05 09:35:00,39.57,39.61,39.23,39.25,205700.0,29.575,29.6049,29.3209,29.3358,205700.0
2010-05-05 09:40:00,39.25,39.45,39.23,39.4,112300.0,29.3358,29.4853,29.3209,29.4479,112300.0
2010-05-05 09:45:00,39.4,39.48,39.33,39.45,212500.0,29.4479,29.5077,29.3956,29.4853,212500.0
2010-05-05 09:50:00,39.45,39.53,39.29,39.52,179600.0,29.4853,29.5451,29.3657,29.5376,179600.0
2010-05-05 09:55:00,39.51,39.74,39.49,39.67,166500.0,29.5301,29.702,29.5152,29.6497,166500.0
2010-05-05 10:00:00,39.67,39.71,39.53,39.61,169000.0,29.6497,29.6796,29.5451,29.6049,169000.0
2010-05-05 10:05:00,39.61,39.72,39.57,39.64,325500.0,29.6049,29.6871,29.575,29.6273,325500.0
2010-05-05 10:10:00,39.65,39.71,39.58,39.71,160700.0,29.6348,29.6796,29.5825,29.6796,160700.0
2010-05-05 10:15:00,39.71,39.91,39.68,39.9,98800.0,29.6796,29.8291,29.6572,29.8216,98800.0
2010-05-05 10:20:00,39.91,39.95,39.86,39.87,72900.0,29.8291,29.859,29.7917,29.7992,72900.0
2010-05-05 10:25:00,39.88,39.88,39.72,39.73,59700.0,29.8067,29.8067,29.6871,29.6946,59700.0
2010-05-05 10:30:00,39.73,39.76,39.59,39.6,140700.0,29.6946,29.717,29.5899,29.5974,140700.0
2010-05-05 10:35:00,39.6,39.71,39.58,39.6,113600.0,29.5974,29.6796,29.5825,29.5974,113600.0
2010-05-05 10:40:00,39.6,39.7,39.59,39.67,116100.0,29.5974,29.6721,29.5899,29.6497,116100.0
2010-05-05 10:45:00,39.68,39.86,39.68,39.85,89600.0,29.6572,29.7917,29.6572,29.7843,89600.0
2010-05-05 10:50:00,39.85,39.98,39.85,39.93,114700.0,29.7843,29.8814,29.7843,29.844,114700.0
2010-05-05 10:55:00,39.94,40.01,39.92,39.99,84500.0,29.8515,29.9038,29.8366,29.8889,84500.0
2010-05-05 11:00:00,39.99,40.0,39.91,39.92,88500.0,29.8889,29.8964,29.8291,29.8366,88500.0
2010-05-05 11:05:00,39.92,39.95,39.83,39.88,59700.0,29.8366,29.859,29.7693,29.8067,59700.0
2010-05-05 11:10:00,39.88,39.91,39.84,39.9,54700.0,29.8067,29.8291,29.7768,29.8216,54700.0
2010-05-05 11:15:00,39.89,39.93,39.84,39.87,90800.0,29.8142,29.844,29.7768,29.7992,90800.0
2010-05-05 11:20:00,39.88,39.92,39.84,39.85,36800.0,29.8067,29.8366,29.7768,29.7843,36800.0
2010-05-05 11:25:00,39.85,39.95,39.81,39.81,36900.0,29.7843,29.859,29.7544,29.7544,36900.0
2010-05-05 11:30:00,39.81,39.89,39.81,39.85,31800.0,29.7544,29.8142,29.7544,29.7843,31800.0
2010-05-05 11:35:00,39.86,39.95,39.81,39.94,29800.0,29.7917,29.859,29.7544,29.8515,29800.0
2010-05-05 11:40:00,39.94,40.09,39.9,40.09,26600.0,29.8515,29.9636,29.8216,29.9636,26600.0
2010-05-05 11:45:00,40.08,40.2,40.05,40.18,27600.0,29.9562,30.0458,29.9337,30.0309,27600.0
2010-05-05 11:50:00,40.19,40.23,40.16,40.2,40600.0,30.0384,30.0683,30.016,30.0458,40600.0
2010-05-05 11:55:00,40.2,40.3,40.19,40.26,45500.0,30.0458,30.1206,30.0384,30.0907,45500.0
2010-05-05 12:00:00,40.26,40.35,40.26,40.35,41400.0,30.0907,30.158,30.0907,30.158,41400.0
2010-05-05 12:05:00,40.34,40.34,40.25,40.25,34100.0,30.1505,30.1505,30.0832,30.0832,34100.0
2010-05-05 12:10:00,40.25,40.25,40.14,40.17,23300.0,30.0832,30.0832,30.001,30.0234,23300.0
2010-05-05 12:15:00,40.16,40.21,40.15,40.21,27900.0,30.016,30.0533,30.0085,30.0533,27900.0
2010-05-05 12:20:00,40.21,40.22,40.05,40.09,45100.0,30.0533,30.0608,29.9337,29.9636,45100.0
2010-05-05 12:25:00,40.09,40.13,40.07,40.08,38900.0,29.9636,29.9935,29.9487,29.9562,38900.0
2010-05-05 12:30:00,40.08,40.17,40.06,40.15,52600.0,29.9562,30.0234,29.9412,30.0085,52600.0
2010-05-05 12:35:00,40.15,40.15,40.01,40.01,46200.0,30.0085,30.0085,29.9038,29.9038,46200.0
2010-05-05 12:40:00,40.01,40.02,39.82,39.83,63200.0,29.9038,29.9113,29.7618,29.7693,63200.0
2010-05-05 12:45:00,39.83,39.96,39.83,39.95,40200.0,29.7693,29.8665,29.7693,29.859,40200.0
2010-05-05 12:50:00,39.94,40.08,39.94,40.07,32100.0,29.8515,29.9562,29.8515,29.9487,32100.0
2010-05-05 12:55:00,40.07,40.08,39.99,40.02,23500.0,29.9487,29.9562,29.8889,29.9113,23500.0
2010-05-05 13:00:00,40.03,40.03,39.95,39.99,38300.0,29.9188,29.9188,29.859,29.8889,38300.0
2010-05-05 13:05:00,40.0,40.07,39.96,40.05,21200.0,29.8964,29.9487,29.8665,29.9337,21200.0
2010-05-05 13:10:00,40.05,40.05,39.93,39.94,24300.0,29.9337,29.9337,29.844,29.8515,24300.0
2010-05-05 13:15:00,39.94,39.97,39.89,39.92,30500.0,29.8515,29.8739,29.8142,29.8366,30500.0
2010-05-05 13:20:00,39.92,40.0,39.92,39.97,21200.0,29.8366,29.8964,29.8366,29.8739,21200.0
2010-05-05 13:25:00,39.97,39.97,39.88,39.88,13200.0,29.8739,29.8739,29.8067,29.8067,13200.0
2010-05-05 13:30:00,39.89,39.93,39.88,39.89,20900.0,29.8142,29.844,29.8067,29.8142,20900.0
2010-05-05 13:35:00,39.88,39.9,39.81,39.87,27300.0,29.8067,29.8216,29.7544,29.7992,27300.0
2010-05-05 13:40:00,39.88,39.9,39.81,39.81,19200.0,29.8067,29.8216,29.7544,29.7544,19200.0
2010-05-05 13:45:00,39.81,39.86,39.78,39.86,32300.0,29.7544,29.7917,29.7319,29.7917,32300.0
2010-05-05 13:50:00,39.86,39.86,39.81,39.85,38500.0,29.7917,29.7917,29.7544,29.7843,38500.0
2010-05-05 13:55:00,39.86,39.87,39.77,39.78,23500.0,29.7917,29.7992,29.7245,29.7319,23500.0
2010-05-05 14:00:00,39.78,39.82,39.68,39.69,34600.0,29.7319,29.7618,29.6572,29.6647,34600.0
2010-05-05 14:05:00,39.7,39.77,39.64,39.76,45100.0,29.6721,29.7245,29.6273,29.717,45100.0
2010-05-05 14:10:00,39.74,39.75,39.63,39.63,42000.0,29.702,29.7095,29.6198,29.6198,42000.0
2010-05-05 14:15:00,39.64,39.68,39.59,39.67,24200.0,29.6273,29.6572,29.5899,29.6497,24200.0
2010-05-05 14:20:00,39.66,39.72,39.66,39.72,44000.0,29.6422,29.6871,29.6422,29.6871,44000.0
2010-05-05 14:25:00,39.72,39.74,39.59,39.6,33400.0,29.6871,29.702,29.5899,29.5974,33400.0
2010-05-05 14:30:00,39.6,39.62,39.52,39.53,32300.0,29.5974,29.6124,29.5376,29.5451,32300.0
2010-05-05 14:35:00,39.53,39.55,39.44,39.44,39700.0,29.5451,29.56,29.4778,29.4778,39700.0
2010-05-05 14:40:00,39.45,39.5,39.42,39.44,41500.0,29.4853,29.5227,29.4629,29.4778,41500.0
2010-05-05 14:45:00,39.45,39.48,39.38,39.4,52600.0,29.4853,29.5077,29.433,29.4479,52600.0
2010-05-05 14:50:00,39.4,39.41,39.28,39.34,86700.0,29.4479,29.4554,29.3582,29.4031,86700.0
2010-05-05 14:55:00,39.33,39.47,39.31,39.43,45300.0,29.3956,29.5002,29.3807,29.4703,45300.0
2010-05-05 15:00:00,39.44,39.49,39.4,39.47,36300.0,29.4778,29.5152,29.4479,29.5002,36300.0
2010-05-05 15:05:00,39.47,39.51,39.4,39.5,50600.0,29.5002,29.5301,29.4479,29.5227,50600.0
2010-05-05 15:10:00,39.5,39.53,39.46,39.52,38800.0,29.5227,29.5451,29.4928,29.5376,38800.0
2010-05-05 15:15:00,39.52,39.54,39.47,39.47,52100.0,29.5376,29.5526,29.5002,29.5002,52100.0
2010-05-05 15:20:00,39.47,39.58,39.46,39.57,81200.0,29.5002,29.5825,29.4928,29.575,81200.0
2010-05-05 15:25:00,39.57,39.58,39.44,39.45,51600.0,29.575,29.5825,29.4778,29.4853,51600.0
2010-05-05 15:30:00,39.44,39.51,39.42,39.42,75100.0,29.4778,29.5301,29.4629,29.4629,75100.0
2010-05-05 15:35:00,39.42,39.44,39.33,39.41,125900.0,29.4629,29.4778,29.3956,29.4554,125900.0
2010-05-05 15:40:00,39.41,39.54,39.4,39.54,116600.0,29.4554,29.5526,29.4479,29.5526,116600.0
2010-05-05 15:45:00,39.55,39.57,39.47,39.54,161000.0,29.56,29.575,29.5002,29.5526,161000.0
2010-05-05 15:50:00,39.53,39.62,39.49,39.61,168700.0,29.5451,29.6124,29.5152,29.6049,168700.0
2010-05-05 15:55:00,39.6,39.66,39.59,39.59,203400.0,29.5974,29.6422,29.5899,29.5899,203400.0
2010-05-06 09:30:00,39.22,39.34,39.15,39.24,72600.0,29.3134,29.4031,29.2611,29.3283,72600.0
2010-05-06 09:35:00,39.24,39.5,39.24,39.44,111900.0,29.3283,29.5227,29.3283,29.4778,111900.0
2010-05-06 09:40:00,39.43,39.7,39.43,39.7,101400.0,29.4703,29.6721,29.4703,29.6721,101400.0
2010-05-06 09:45:00,39.7,39.74,39.4,39.45,190400.0,29.6721,29.702,29.4479,29.4853,190400.0
2010-05-06 09:50:00,39.45,39.52,39.16,39.17,185300.0,29.4853,29.5376,29.2685,29.276,185300.0
2010-05-06 09:55:00,39.15,39.18,38.92,38.99,236800.0,29.2611,29.2835,29.0892,29.1415,236800.0
2010-05-06 10:00:00,38.99,39.23,38.97,39.23,132200.0,29.1415,29.3209,29.1265,29.3209,132200.0
2010-05-06 10:05:00,39.22,39.3,39.15,39.21,83500.0,29.3134,29.3732,29.2611,29.3059,83500.0
2010-05-06 10:10:00,39.22,39.25,39.13,39.16,67900.0,29.3134,29.3358,29.2461,29.2685,67900.0
2010-05-06 10:15:00,39.17,39.22,39.09,39.17,121900.0,29.276,29.3134,29.2162,29.276,121900.0
2010-05-06 10:20:00,39.16,39.21,39.09,39.12,84100.0,29.2685,29.3059,29.2162,29.2386,84100.0
2010-05-06 10:25:00,39.12,39.14,38.95,38.96,99300.0,29.2386,29.2536,29.1116,29.1191,99300.0
2010-05-06 10:30:00,38.95,39.05,38.93,39.03,56100.0,29.1116,29.1863,29.0966,29.1714,56100.0
2010-05-06 10:35:00,39.02,39.07,38.99,39.02,65800.0,29.1639,29.2013,29.1415,29.1639,65800.0
2010-05-06 10:40:00,39.02,39.03,38.81,38.83,53800.0,29.1639,29.1714,29.007,29.0219,53800.0
2010-05-06 10:45:00,38.82,38.87,38.7,38.73,99800.0,29.0144,29.0518,28.9247,28.9472,99800.0
2010-05-06 10:50:00,38.72,38.8,38.72,38.73,114500.0,28.9397,28.9995,28.9397,28.9472,114500.0
2010-05-06 10:55:00,38.73,38.78,38.64,38.76,98900.0,28.9472,28.9845,28.8799,28.9696,98900.0
2010-05-06 11:00:00,38.77,38.77,38.65,38.69,105500.0,28.9771,28.9771,28.8874,28.9173,105500.0
2010-05-06 11:05:00,38.69,38.73,38.64,38.67,105600.0,28.9173,28.9472,28.8799,28.9023,105600.0
2010-05-06 11:10:00,38.67,38.69,38.46,38.48,156300.0,28.9023,28.9173,28.7454,28.7603,156300.0
2010-05-06 11:15:00,38.48,38.59,38.42,38.58,147500.0,28.7603,28.8425,28.7155,28.835,147500.0
2010-05-06 11:20:00,38.59,38.76,38.58,38.71,117900.0,28.8425,28.9696,28.835,28.9322,117900.0
2010-05-06 11:25:00,38.7,38.81,38.66,38.75,87800.0,28.9247,29.007,28.8948,28.9621,87800.0
2010-05-06 11:30:00,38.75,38.8,38.69,38.7,137400.0,28.9621,28.9995,28.9173,28.9247,137400.0
2010-05-06 11:35:00,38.7,38.73,38.64,38.72,43800.0,28.9247,28.9472,28.8799,28.9397,43800.0
2010-05-06 11:40:00,38.72,38.74,38.65,38.73,47200.0,28.9397,28.9546,28.8874,28.9472,47200.0
2010-05-06 11:45:00,38.74,38.76,38.64,38.67,53500.0,28.9546,28.9696,28.8799,28.9023,53500.0
2010-05-06 11:50:00,38.67,38.78,38.66,38.77,40000.0,28.9023,28.9845,28.8948,28.9771,40000.0
2010-05-06 11:55:00,38.77,38.81,38.71,38.81,19500.0,28.9771,29.007,28.9322,29.007,19500.0
2010-05-06 12:00:00,38.82,38.89,38.79,38.84,22000.0,29.0144,29.0667,28.992,29.0294,22000.0
2010-05-06 12:05:00,38.83,38.91,38.82,38.82,16500.0,29.0219,29.0817,29.0144,29.0144,16500.0
2010-05-06 12:10:00,38.83,39.04,38.83,39.01,28700.0,29.0219,29.1789,29.0219,29.1564,28700.0
2010-05-06 12:15:00,39.02,39.07,38.94,38.97,33800.0,29.1639,29.2013,29.1041,29.1265,33800.0
2010-05-06 12:20:00,38.97,39.03,38.92,38.96,29000.0,29.1265,29.1714,29.0892,29.1191,29000.0
2010-05-06 12:25:00,38.96,38.96,38.89,38.94,23100.0,29.1191,29.1191,29.0667,29.1041,23100.0
2010-05-06 12:30:00,38.94,38.97,38.92,38.95,17800.0,29.1041,29.1265,29.0892,29.1116,17800.0
2010-05-06 12:35:00,38.95,38.96,38.81,38.85,26800.0,29.1116,29.1191,29.007,29.0368,26800.0
2010-05-06 12:40:00,38.85,38.85,38.8,38.82,16300.0,29.0368,29.0368,28.9995,29.0144,16300.0
2010-05-06 12:45:00,38.82,38.82,38.71,38.74,36300.0,29.0144,29.0144,28.9322,28.9546,36300.0
2010-05-06 12:50:00,38.74,38.83,38.71,38.82,25300.0,28.9546,29.0219,28.9322,29.0144,25300.0
2010-05-06 12:55:00,38.83,38.9,38.78,38.9,46000.0,29.0219,29.0742,28.9845,29.0742,46000.0
2010-05-06 13:00:00,38.9,38.96,38.85,38.88,26800.0,29.0742,29.1191,29.0368,29.0593,26800.0
2010-05-06 13:05:00,38.88,38.92,38.83,38.84,31400.0,29.0593,29.0892,29.0219,29.0294,31400.0
2010-05-06 13:10:00,38.84,38.86,38.76,38.76,32600.0,29.0294,29.0443,28.9696,28.9696,32600.0
2010-05-06 13:15:00,38.76,38.82,38.72,38.74,35900.0,28.9696,29.0144,28.9397,28.9546,35900.0
2010-05-06 13:20:00,38.74,38.74,38.61,38.62,77900.0,28.9546,28.9546,28.8575,28.8649,77900.0
2010-05-06 13:25:00,38.61,38.71,38.6,38.7,30200.0,28.8575,28.9322,28.85,28.9247,30200.0
2010-05-06 13:30:00,38.71,38.72,38.63,38.67,21000.0,28.9322,28.9397,28.8724,28.9023,21000.0
2010-05-06 13:35:00,38.67,38.68,38.48,38.54,49400.0,28.9023,28.9098,28.7603,28.8052,49400.0
2010-05-06 13:40:00,38.52,38.58,38.48,38.56,47400.0,28.7902,28.835,28.7603,28.8201,47400.0
2010-05-06 13:45:00,38.56,38.59,38.44,38.46,75700.0,28.8201,28.8425,28.7304,28.7454,75700.0
2010-05-06 13:50:00,38.45,38.49,38.42,38.45,66300.0,28.7379,28.7678,28.7155,28.7379,66300.0
2010-05-06 13:55:00,38.45,38.47,38.36,38.41,68900.0,28.7379,28.7528,28.6706,28.708,68900.0
2010-05-06 14:00:00,38.41,38.44,38.33,38.35,82500.0,28.708,28.7304,28.6482,28.6631,82500.0
2010-05-06 14:05:00,38.36,38.37,38.17,38.2,91600.0,28.6706,28.6781,28.5286,28.551,91600.0
2010-05-06 14:10:00,38.2,38.25,38.06,38.23,100900.0,28.551,28.5884,28.4464,28.5735,100900.0
2010-05-06 14:15:00,38.21,38.24,38.02,38.05,91400.0,28.5585,28.5809,28.4165,28.4389,91400.0
2010-05-06 14:20:00,38.04,38.04,37.73,37.88,277300.0,28.4314,28.4314,28.1997,28.3119,277300.0
2010-05-06 14:25:00,37.88,37.9,37.78,37.82,161000.0,28.3119,28.3268,28.2371,28.267,161000.0
2010-05-06 14:30:00,37.83,37.83,37.72,37.73,189900.0,28.2745,28.2745,28.1923,28.1997,189900.0
2010-05-06 14:35:00,37.73,37.75,37.19,37.23,185600.0,28.1997,28.2147,27.7961,27.826,185600.0
2010-05-06 14:40:00,37.2,37.25,36.0,36.06,249000.0,27.8036,27.841,26.9067,26.9516,249000.0
2010-05-06 14:45:00,36.06,36.9,35.62,36.81,161100.0,26.9516,27.5794,26.6227,27.5121,161100.0
2010-05-06 14:50:00,36.88,38.13,36.75,37.59,103300.0,27.5645,28.4987,27.4673,28.0951,103300.0
2010-05-06 14:55:00,37.66,38.12,37.62,37.96,105500.0,28.1474,28.4912,28.1175,28.3717,105500.0
2010-05-06 15:00:00,37.93,38.06,37.67,37.84,85600.0,28.3492,28.4464,28.1549,28.282,85600.0
2010-05-06 15:05:00,37.85,38.39,37.75,38.21,64800.0,28.2894,28.693,28.2147,28.5585,64800.0
2010-05-06 15:10:00,38.19,38.25,37.89,38.02,126700.0,28.5436,28.5884,28.3193,28.4165,126700.0
2010-05-06 15:15:00,38.0,38.22,37.9,37.91,129200.0,28.4015,28.566,28.3268,28.3343,129200.0
2010-05-06 15:20:00,37.91,38.03,37.66,37.67,250600.0,28.3343,28.424,28.1474,28.1549,250600.0
2010-05-06 15:25:00,37.67,37.82,37.51,37.8,105000.0,28.1549,28.267,28.0353,28.2521,105000.0
2010-05-06 15:30:00,37.85,38.13,37.83,38.06,124500.0,28.2894,28.4987,28.2745,28.4464,124500.0
2010-05-06 15:35:00,38.07,38.21,37.84,37.9,156700.0,28.4539,28.5585,28.282,28.3268,156700.0
2010-05-06 15:40:00,37.92,38.16,37.89,38.1,142900.0,28.3418,28.5211,28.3193,28.4763,142900.0
2010-05-06 15:45:00,38.11,38.41,38.07,38.39,268700.0,28.4838,28.708,28.4539,28.693,268700.0
2010-05-06 15:50:00,38.38,38.41,38.16,38.24,147000.0,28.6856,28.708,28.5211,28.5809,147000.0
2010-05-06 15:55:00,38.24,38.24,37.99,38.05,333500.0,28.5809,28.5809,28.3941,28.4389,333500.0
2010-05-07 09:30:00,37.38,37.4,36.55,36.75,292900.0,27.9382,27.9531,27.3178,27.4673,292900.0
2010-05-07 09:35:00,36.76,37.27,36.75,37.25,272700.0,27.4748,27.8559,27.4673,27.841,272700.0
2010-05-07 09:40:00,37.23,37.66,37.12,37.59,273000.0,27.826,28.1474,27.7438,28.0951,273000.0
2010-05-07 09:45:00,37.6,37.64,37.2,37.29,127300.0,28.1026,28.1325,27.8036,27.8709,127300.0
2010-05-07 09:50:00,37.29,37.44,37.04,37.15,243600.0,27.8709,27.983,27.684,27.7663,243600.0
2010-05-07 09:55:00,37.15,37.2,36.97,37.09,166100.0,27.7663,27.8036,27.6317,27.7214,166100.0
2010-05-07 10:00:00,37.09,37.13,36.64,36.66,155900.0,27.7214,27.7513,27.3851,27.4,155900.0
2010-05-07 10:05:00,36.67,37.03,36.56,36.81,105700.0,27.4075,27.6766,27.3253,27.5121,105700.0
2010-05-07 10:10:00,36.8,37.01,36.63,36.8,213200.0,27.5047,27.6616,27.3776,27.5047,213200.0
2010-05-07 10:15:00,36.8,36.85,36.6,36.65,126900.0,27.5047,27.542,27.3552,27.3925,126900.0
2010-05-07 10:20:00,36.67,36.67,36.29,36.32,168400.0,27.4075,27.4075,27.1235,27.1459,168400.0
2010-05-07 10:25:00,36.33,36.37,35.69,35.98,202700.0,27.1534,27.1833,26.675,26.8918,202700.0
2010-05-07 10:30:00,36.0,36.4,35.98,36.14,204700.0,26.9067,27.2057,26.8918,27.0114,204700.0
2010-05-07 10:35:00,36.14,36.7,36.13,36.42,141100.0,27.0114,27.4299,27.0039,27.2206,141100.0
2010-05-07 10:40:00,36.43,36.5,36.1,36.16,143900.0,27.2281,27.2804,26.9815,27.0263,143900.0
2010-05-07 10:45:00,36.17,36.53,36.11,36.47,157400.0,27.0338,27.3029,26.9889,27.258,157400.0
2010-05-07 10:50:00,36.45,36.49,36.32,36.47,121800.0,27.2431,27.273,27.1459,27.258,121800.0
2010-05-07 10:55:00,36.44,36.48,36.2,36.22,177300.0,27.2356,27.2655,27.0562,27.0712,177300.0
2010-05-07 11:00:00,36.22,36.43,36.18,36.29,152400.0,27.0712,27.2281,27.0413,27.1235,152400.0
2010-05-07 11:05:00,36.28,36.55,36.26,36.53,140700.0,27.116,27.3178,27.1011,27.3029,140700.0
2010-05-07 11:10:00,36.54,36.71,36.52,36.6,213000.0,27.3103,27.4374,27.2954,27.3552,213000.0
2010-05-07 11:15:00,36.6,37.14,36.58,36.81,313200.0,27.3552,27.7588,27.3402,27.5121,313200.0
2010-05-07 11:20:00,36.77,36.89,36.53,36.62,193300.0,27.4822,27.5719,27.3029,27.3701,193300.0
2010-05-07 11:25:00,36.62,36.63,36.39,36.43,98100.0,27.3701,27.3776,27.1982,27.2281,98100.0
2010-05-07 11:30:00,36.44,36.59,36.24,36.46,105200.0,27.2356,27.3477,27.0861,27.2505,105200.0
2010-05-07 11:35:00,36.45,36.59,36.44,36.56,165700.0,27.2431,27.3477,27.2356,27.3253,165700.0
2010-05-07 11:40:00,36.57,36.75,36.54,36.74,79600.0,27.3328,27.4673,27.3103,27.4598,79600.0
2010-05-07 11:45:00,36.73,37.06,36.71,37.04,100000.0,27.4523,27.699,27.4374,27.684,100000.0
2010-05-07 11:50:00,37.04,37.07,36.8,37.0,130200.0,27.684,27.7065,27.5047,27.6541,130200.0
2010-05-07 11:55:00,36.98,37.0,36.9,36.96,84200.0,27.6392,27.6541,27.5794,27.6242,84200.0
2010-05-07 12:00:00,36.95,37.08,36.79,37.02,117000.0,27.6168,27.7139,27.4972,27.6691,117000.0
2010-05-07 12:05:00,37.01,37.22,36.97,37.21,86300.0,27.6616,27.8186,27.6317,27.8111,86300.0
2010-05-07 12:10:00,37.19,37.4,37.16,37.4,92900.0,27.7961,27.9531,27.7737,27.9531,92900.0
2010-05-07 12:15:00,37.4,37.55,37.4,37.46,115200.0,27.9531,28.0652,27.9531,27.9979,115200.0
2010-05-07 12:20:00,37.47,37.49,37.23,37.25,71500.0,28.0054,28.0204,27.826,27.841,71500.0
2010-05-07 12:25:00,37.24,37.27,36.97,37.05,93200.0,27.8335,27.8559,27.6317,27.6915,93200.0
2010-05-07 12:30:00,37.02,37.09,36.81,36.9,176100.0,27.6691,27.7214,27.5121,27.5794,176100.0
2010-05-07 12:35:00,36.9,37.02,36.8,36.8,173800.0,27.5794,27.6691,27.5047,27.5047,173800.0
2010-05-07 12:40:00,36.83,36.99,36.81,36.84,61800.0,27.5271,27.6467,27.5121,27.5346,61800.0
2010-05-07 12:45:00,36.86,37.01,36.85,36.93,58100.0,27.5495,27.6616,27.542,27.6018,58100.0
2010-05-07 12:50:00,36.93,37.02,36.79,36.86,63400.0,27.6018,27.6691,27.4972,27.5495,63400.0
2010-05-07 12:55:00,36.84,36.92,36.79,36.81,54400.0,27.5346,27.5943,27.4972,27.5121,54400.0
2010-05-07 13:00:00,36.8,36.93,36.78,36.85,54500.0,27.5047,27.6018,27.4897,27.542,54500.0
2010-05-07 13:05:00,36.84,36.88,36.67,36.67,40100.0,27.5346,27.5645,27.4075,27.4075,40100.0
2010-05-07 13:10:00,36.66,36.75,36.54,36.63,55900.0,27.4,27.4673,27.3103,27.3776,55900.0
2010-05-07 13:15:00,36.62,36.81,36.61,36.73,64900.0,27.3701,27.5121,27.3627,27.4523,64900.0
2010-05-07 13:20:00,36.74,36.78,36.7,36.74,52100.0,27.4598,27.4897,27.4299,27.4598,52100.0
2010-05-07 13:25:00,36.74,36.8,36.67,36.68,122500.0,27.4598,27.5047,27.4075,27.415,122500.0
2010-05-07 13:30:00,36.69,36.88,36.68,36.88,38700.0,27.4224,27.5645,27.415,27.5645,38700.0
2010-05-07 13:35:00,36.88,36.92,36.82,36.87,39500.0,27.5645,27.5943,27.5196,27.557,39500.0
2010-05-07 13:40:00,36.86,37.11,36.86,37.08,74800.0,27.5495,27.7364,27.5495,27.7139,74800.0
2010-05-07 13:45:00,37.07,37.14,37.02,37.1,40800.0,27.7065,27.7588,27.6691,27.7289,40800.0
2010-05-07 13:50:00,37.1,37.1,36.96,36.96,35700.0,27.7289,27.7289,27.6242,27.6242,35700.0
2010-05-07 13:55:00,36.97,37.01,36.92,36.94,35000.0,27.6317,27.6616,27.5943,27.6093,35000.0
2010-05-07 14:00:00,36.94,37.02,36.89,36.93,56400.0,27.6093,27.6691,27.5719,27.6018,56400.0
2010-05-07 14:05:00,36.91,36.95,36.84,36.84,45700.0,27.5869,27.6168,27.5346,27.5346,45700.0
2010-05-07 14:10:00,36.83,36.88,36.65,36.67,38700.0,27.5271,27.5645,27.3925,27.4075,38700.0
2010-05-07 14:15:00,36.67,36.88,36.67,36.86,39400.0,27.4075,27.5645,27.4075,27.5495,39400.0
2010-05-07 14:20:00,36.85,36.86,36.75,36.77,43100.0,27.542,27.5495,27.4673,27.4822,43100.0
2010-05-07 14:25:00,36.76,36.76,36.59,36.7,86000.0,27.4748,27.4748,27.3477,27.4299,86000.0
2010-05-07 14:30:00,36.69,36.8,36.67,36.78,68900.0,27.4224,27.5047,27.4075,27.4897,68900.0
2010-05-07 14:35:00,36.78,36.89,36.72,36.84,22500.0,27.4897,27.5719,27.4449,27.5346,22500.0
2010-05-07 14:40:00,36.85,37.0,36.82,36.92,30400.0,27.542,27.6541,27.5196,27.5943,30400.0
2010-05-07 14:45:00,36.93,36.93,36.82,36.84,34300.0,27.6018,27.6018,27.5196,27.5346,34300.0
2010-05-07 14:50:00,36.82,36.82,36.65,36.77,128500.0,27.5196,27.5196,27.3925,27.4822,128500.0
2010-05-07 14:55:00,36.78,36.89,36.78,36.85,79100.0,27.4897,27.5719,27.4897,27.542,79100.0
2010-05-07 15:00:00,36.85,36.89,36.71,36.76,86400.0,27.542,27.5719,27.4374,27.4748,86400.0
2010-05-07 15:05:00,36.76,36.82,36.6,36.61,33600.0,27.4748,27.5196,27.3552,27.3627,33600.0
2010-05-07 15:10:00,36.63,36.64,36.52,36.61,44600.0,27.3776,27.3851,27.2954,27.3627,44600.0
2010-05-07 15:15:00,36.59,36.82,36.51,36.82,34000.0,27.3477,27.5196,27.2879,27.5196,34000.0
2010-05-07 15:20:00,36.83,36.9,36.75,36.9,138300.0,27.5271,27.5794,27.4673,27.5794,138300.0
2010-05-07 15:25:00,36.89,36.92,36.63,36.66,157300.0,27.5719,27.5943,27.3776,27.4,157300.0
2010-05-07 15:30:00,36.66,36.69,36.47,36.56,113300.0,27.4,27.4224,27.258,27.3253,113300.0
2010-05-07 15:35:00,36.59,36.64,36.53,36.59,149000.0,27.3477,27.3851,27.3029,27.3477,149000.0
2010-05-07 15:40:00,36.58,36.72,36.55,36.58,299300.0,27.3402,27.4449,27.3178,27.3402,299300.0
2010-05-07 15:45:00,36.6,36.63,36.51,36.59,192600.0,27.3552,27.3776,27.2879,27.3477,192600.0
2010-05-07 15:50:00,36.59,36.61,36.54,36.58,203200.0,27.3477,27.3627,27.3103,27.3402,203200.0
2010-05-07 15:55:00,36.58,36.69,36.57,36.59,477100.0,27.3402,27.4224,27.3328,27.3477,477100.0
2010-05-10 09:30:00,39.01,39.15,38.9,39.12,196900.0,29.1564,29.2611,29.0742,29.2386,196900.0
2010-05-10 09:35:00,39.09,39.15,38.95,39.08,209400.0,29.2162,29.2611,29.1116,29.2088,209400.0
2010-05-10 09:40:00,39.09,39.3,39.02,39.24,125400.0,29.2162,29.3732,29.1639,29.3283,125400.0
2010-05-10 09:45:00,39.25,39.36,39.06,39.13,128800.0,29.3358,29.418,29.1938,29.2461,128800.0
2010-05-10 09:50:00,39.13,39.17,38.81,38.81,145900.0,29.2461,29.276,29.007,29.007,145900.0
2010-05-10 09:55:00,38.81,38.88,38.72,38.79,103200.0,29.007,29.0593,28.9397,28.992,103200.0
2010-05-10 10:00:00,38.8,38.83,38.72,38.81,103400.0,28.9995,29.0219,28.9397,29.007,103400.0
2010-05-10 10:05:00,38.81,38.85,38.74,38.82,114000.0,29.007,29.0368,28.9546,29.0144,114000.0
2010-05-10 10:10:00,38.82,38.98,38.8,38.85,138600.0,29.0144,29.134,28.9995,29.0368,138600.0
2010-05-10 10:15:00,38.84,38.87,38.63,38.67,150400.0,29.0294,29.0518,28.8724,28.9023,150400.0
2010-05-10 10:20:00,38.68,38.73,38.57,38.62,263200.0,28.9098,28.9472,28.8276,28.8649,263200.0
2010-05-10 10:25:00,38.62,38.66,38.29,38.3,257400.0,28.8649,28.8948,28.6183,28.6258,257400.0
2010-05-10 10:30:00,38.29,38.61,38.29,38.61,157900.0,28.6183,28.8575,28.6183,28.8575,157900.0
2010-05-10 10:35:00,38.62,38.67,38.57,38.63,94300.0,28.8649,28.9023,28.8276,28.8724,94300.0
2010-05-10 10:40:00,38.63,38.68,38.51,38.53,71500.0,28.8724,28.9098,28.7827,28.7977,71500.0
2010-05-10 10:45:00,38.52,38.77,38.52,38.76,73900.0,28.7902,28.9771,28.7902,28.9696,73900.0
2010-05-10 10:50:00,38.76,38.89,38.69,38.88,102100.0,28.9696,29.0667,28.9173,29.0593,102100.0
2010-05-10 10:55:00,38.86,38.87,38.73,38.83,71300.0,29.0443,29.0518,28.9472,29.0219,71300.0
2010-05-10 11:00:00,38.82,39.04,38.81,39.01,73800.0,29.0144,29.1789,29.007,29.1564,73800.0
2010-05-10 11:05:00,39.02,39.09,39.0,39.04,54400.0,29.1639,29.2162,29.149,29.1789,54400.0
2010-05-10 11:10:00,39.03,39.08,39.02,39.05,47000.0,29.1714,29.2088,29.1639,29.1863,47000.0
2010-05-10 11:15:00,39.05,39.1,38.97,39.08,31800.0,29.1863,29.2237,29.1265,29.2088,31800.0
2010-05-10 11:20:00,39.09,39.14,39.01,39.01,60300.0,29.2162,29.2536,29.1564,29.1564,60300.0
2010-05-10 11:25:00,39.01,39.12,39.0,39.11,49600.0,29.1564,29.2386,29.149,29.2312,49600.0
2010-05-10 11:30:00,39.12,39.22,39.06,39.21,40000.0,29.2386,29.3134,29.1938,29.3059,40000.0
2010-05-10 11:35:00,39.21,39.29,39.16,39.27,44400.0,29.3059,29.3657,29.2685,29.3508,44400.0
2010-05-10 11:40:00,39.28,39.33,39.24,39.25,26200.0,29.3582,29.3956,29.3283,29.3358,26200.0
2010-05-10 11:45:00,39.25,39.31,39.22,39.29,69300.0,29.3358,29.3807,29.3134,29.3657,69300.0
2010-05-10 11:50:00,39.3,39.43,39.3,39.43,55000.0,29.3732,29.4703,29.3732,29.4703,55000.0
2010-05-10 11:55:00,39.43,39.47,39.4,39.42,43100.0,29.4703,29.5002,29.4479,29.4629,43100.0
2010-05-10 12:00:00,39.43,39.45,39.28,39.28,30300.0,29.4703,29.4853,29.3582,29.3582,30300.0
2010-05-10 12:05:00,39.28,39.34,39.27,39.3,32400.0,29.3582,29.4031,29.3508,29.3732,32400.0
2010-05-10 12:10:00,39.3,39.31,39.27,39.28,32600.0,29.3732,29.3807,29.3508,29.3582,32600.0
2010-05-10 12:15:00,39.28,39.29,39.18,39.18,29800.0,29.3582,29.3657,29.2835,29.2835,29800.0
2010-05-10 12:20:00,39.18,39.21,39.16,39.18,22900.0,29.2835,29.3059,29.2685,29.2835,22900.0
2010-05-10 12:25:00,39.18,39.19,39.13,39.14,21300.0,29.2835,29.291,29.2461,29.2536,21300.0
2010-05-10 12:30:00,39.14,39.17,39.12,39.14,59200.0,29.2536,29.276,29.2386,29.2536,59200.0
2010-05-10 12:35:00,39.14,39.24,39.12,39.12,32500.0,29.2536,29.3283,29.2386,29.2386,32500.0
2010-05-10 12:40:00,39.12,39.14,39.07,39.1,26800.0,29.2386,29.2536,29.2013,29.2237,26800.0
2010-05-10 12:45:00,39.1,39.13,39.08,39.08,16100.0,29.2237,29.2461,29.2088,29.2088,16100.0
2010-05-10 12:50:00,39.07,39.11,39.02,39.1,26300.0,29.2013,29.2312,29.1639,29.2237,26300.0
2010-05-10 12:55:00,39.08,39.1,39.01,39.01,12800.0,29.2088,29.2237,29.1564,29.1564,12800.0
2010-05-10 13:00:00,39.0,39.03,38.92,38.92,36200.0,29.149,29.1714,29.0892,29.0892,36200.0
2010-05-10 13:05:00,38.92,38.95,38.71,38.74,76800.0,29.0892,29.1116,28.9322,28.9546,76800.0
2010-05-10 13:10:00,38.75,38.86,38.68,38.71,58000.0,28.9621,29.0443,28.9098,28.9322,58000.0
2010-05-10 13:15:00,38.7,38.83,38.67,38.82,39500.0,28.9247,29.0219,28.9023,29.0144,39500.0
2010-05-10 13:20:00,38.82,38.9,38.8,38.8,28700.0,29.0144,29.0742,28.9995,28.9995,28700.0
2010-05-10 13:25:00,38.81,38.89,38.79,38.88,42200.0,29.007,29.0667,28.992,29.0593,42200.0
2010-05-10 13:30:00,38.88,38.94,38.83,38.94,28500.0,29.0593,29.1041,29.0219,29.1041,28500.0
2010-05-10 13:35:00,38.96,38.98,38.9,38.91,18100.0,29.1191,29.134,29.0742,29.0817,18100.0
2010-05-10 13:40:00,38.91,38.91,38.73,38.76,45300.0,29.0817,29.0817,28.9472,28.9696,45300.0
2010-05-10 13:45:00,38.77,39.0,38.68,38.82,32900.0,28.9771,29.149,28.9098,29.0144,32900.0
2010-05-10 13:50:00,38.83,38.83,38.78,38.79,28400.0,29.0219,29.0219,28.9845,28.992,28400.0
2010-05-10 13:55:00,38.8,38.9,38.76,38.76,35500.0,28.9995,29.0742,28.9696,28.9696,35500.0
2010-05-10 14:00:00,38.76,38.79,38.64,38.75,35600.0,28.9696,28.992,28.8799,28.9621,35600.0
2010-05-10 14:05:00,38.76,38.86,38.73,38.85,27500.0,28.9696,29.0443,28.9472,29.0368,27500.0
2010-05-10 14:10:00,38.86,38.91,38.82,38.88,22100.0,29.0443,29.0817,29.0144,29.0593,22100.0
2010-05-10 14:15:00,38.89,38.89,38.8,38.81,18300.0,29.0667,29.0667,28.9995,29.007,18300.0
2010-05-10 14:20:00,38.81,38.97,38.81,38.95,22900.0,29.007,29.1265,29.007,29.1116,22900.0
2010-05-10 14:25:00,38.96,38.96,38.84,38.86,14800.0,29.1191,29.1191,29.0294,29.0443,14800.0
2010-05-10 14:30:00,38.87,38.91,38.86,38.9,14500.0,29.0518,29.0817,29.0443,29.0742,14500.0
2010-05-10 14:35:00,38.91,38.96,38.79,38.79,24300.0,29.0817,29.1191,28.992,28.992,24300.0
2010-05-10 14:40:00,38.79,38.9,38.76,38.89,37700.0,28.992,29.0742,28.9696,29.0667,37700.0
2010-05-10 14:45:00,38.89,38.91,38.85,38.87,17700.0,29.0667,29.0817,29.0368,29.0518,17700.0
2010-05-10 14:50:00,38.87,38.95,38.85,38.9,55900.0,29.0518,29.1116,29.0368,29.0742,55900.0
2010-05-10 14:55:00,38.91,38.98,38.9,38.97,30100.0,29.0817,29.134,29.0742,29.1265,30100.0
2010-05-10 15:00:00,38.97,38.97,38.86,38.87,45500.0,29.1265,29.1265,29.0443,29.0518,45500.0
2010-05-10 15:05:00,38.86,38.9,38.79,38.84,52600.0,29.0443,29.0742,28.992,29.0294,52600.0
2010-05-10 15:10:00,38.84,38.87,38.81,38.86,32500.0,29.0294,29.0518,29.007,29.0443,32500.0
2010-05-10 15:15:00,38.84,38.9,38.81,38.86,45300.0,29.0294,29.0742,29.007,29.0443,45300.0
2010-05-10 15:20:00,38.85,38.94,38.82,38.92,57400.0,29.0368,29.1041,29.0144,29.0892,57400.0
2010-05-10 15:25:00,38.93,38.98,38.9,38.97,87400.0,29.0966,29.134,29.0742,29.1265,87400.0
2010-05-10 15:30:00,38.97,38.97,38.88,38.88,52100.0,29.1265,29.1265,29.0593,29.0593,52100.0
2010-05-10 15:35:00,38.88,38.97,38.85,38.96,52700.0,29.0593,29.1265,29.0368,29.1191,52700.0
2010-05-10 15:40:00,38.97,39.0,38.92,38.94,46100.0,29.1265,29.149,29.0892,29.1041,46100.0
2010-05-10 15:45:00,38.95,39.04,38.93,38.96,117200.0,29.1116,29.1789,29.0966,29.1191,117200.0
2010-05-10 15:50:00,38.96,39.17,38.96,39.16,177200.0,29.1191,29.276,29.1191,29.2685,177200.0
2010-05-10 15:55:00,39.16,39.22,39.11,39.19,225000.0,29.2685,29.3134,29.2312,29.291,225000.0
2010-05-11 09:30:00,38.63,38.77,38.46,38.56,64100.0,28.8724,28.9771,28.7454,28.8201,64100.0
2010-05-11 09:35:00,38.55,38.85,38.55,38.72,145600.0,28.8126,29.0368,28.8126,28.9397,145600.0
2010-05-11 09:40:00,38.73,38.82,38.57,38.57,73800.0,28.9472,29.0144,28.8276,28.8276,73800.0
2010-05-11 09:45:00,38.56,38.73,38.56,38.62,90900.0,28.8201,28.9472,28.8201,28.8649,90900.0
2010-05-11 09:50:00,38.64,38.7,38.62,38.63,105000.0,28.8799,28.9247,28.8649,28.8724,105000.0
2010-05-11 09:55:00,38.63,38.67,38.53,38.55,55300.0,28.8724,28.9023,28.7977,28.8126,55300.0
2010-05-11 10:00:00,38.55,38.71,38.53,38.58,69300.0,28.8126,28.9322,28.7977,28.835,69300.0
2010-05-11 10:05:00,38.58,38.66,38.55,38.61,92900.0,28.835,28.8948,28.8126,28.8575,92900.0
2010-05-11 10:10:00,38.61,38.78,38.57,38.74,57900.0,28.8575,28.9845,28.8276,28.9546,57900.0
2010-05-11 10:15:00,38.74,38.85,38.72,38.84,107400.0,28.9546,29.0368,28.9397,29.0294,107400.0
2010-05-11 10:20:00,38.84,39.01,38.83,38.96,98100.0,29.0294,29.1564,29.0219,29.1191,98100.0
2010-05-11 10:25:00,38.96,39.0,38.9,38.94,59800.0,29.1191,29.149,29.0742,29.1041,59800.0
2010-05-11 10:30:00,38.93,38.96,38.91,38.91,92000.0,29.0966,29.1191,29.0817,29.0817,92000.0
2010-05-11 10:35:00,38.91,38.95,38.83,38.95,41000.0,29.0817,29.1116,29.0219,29.1116,41000.0
2010-05-11 10:40:00,38.95,39.0,38.81,38.82,57500.0,29.1116,29.149,29.007,29.0144,57500.0
2010-05-11 10:45:00,38.82,38.91,38.8,38.87,49400.0,29.0144,29.0817,28.9995,29.0518,49400.0
2010-05-11 10:50:00,38.87,38.89,38.8,38.86,51400.0,29.0518,29.0667,28.9995,29.0443,51400.0
2010-05-11 10:55:00,38.85,38.97,38.85,38.93,17000.0,29.0368,29.1265,29.0368,29.0966,17000.0
2010-05-11 11:00:00,38.93,39.08,38.88,39.07,78600.0,29.0966,29.2088,29.0593,29.2013,78600.0
2010-05-11 11:05:00,39.07,39.24,39.07,39.23,45900.0,29.2013,29.3283,29.2013,29.3209,45900.0
2010-05-11 11:10:00,39.23,39.29,39.19,39.26,72100.0,29.3209,29.3657,29.291,29.3433,72100.0
2010-05-11 11:15:00,39.26,39.26,39.17,39.22,53100.0,29.3433,29.3433,29.276,29.3134,53100.0
2010-05-11 11:20:00,39.22,39.22,39.11,39.18,62400.0,29.3134,29.3134,29.2312,29.2835,62400.0
2010-05-11 11:25:00,39.18,39.25,39.13,39.23,31300.0,29.2835,29.3358,29.2461,29.3209,31300.0
2010-05-11 11:30:00,39.24,39.26,39.1,39.25,105700.0,29.3283,29.3433,29.2237,29.3358,105700.0
2010-05-11 11:35:00,39.24,39.36,39.24,39.33,35600.0,29.3283,29.418,29.3283,29.3956,35600.0
2010-05-11 11:40:00,39.32,39.4,39.31,39.35,24100.0,29.3881,29.4479,29.3807,29.4106,24100.0
2010-05-11 11:45:00,39.35,39.37,39.23,39.26,26900.0,29.4106,29.4255,29.3209,29.3433,26900.0
2010-05-11 11:50:00,39.25,39.26,39.19,39.26,21800.0,29.3358,29.3433,29.291,29.3433,21800.0
2010-05-11 11:55:00,39.26,39.3,39.21,39.24,28400.0,29.3433,29.3732,29.3059,29.3283,28400.0
2010-05-11 12:00:00,39.25,39.33,39.22,39.28,50800.0,29.3358,29.3956,29.3134,29.3582,50800.0
2010-05-11 12:05:00,39.29,39.41,39.28,39.39,49700.0,29.3657,29.4554,29.3582,29.4404,49700.0
2010-05-11 12:10:00,39.38,39.42,39.31,39.33,37800.0,29.433,29.4629,29.3807,29.3956,37800.0
2010-05-11 12:15:00,39.33,39.36,39.31,39.32,58200.0,29.3956,29.418,29.3807,29.3881,58200.0
2010-05-11 12:20:00,39.32,39.32,39.15,39.15,50500.0,29.3881,29.3881,29.2611,29.2611,50500.0
2010-05-11 12:25:00,39.15,39.18,39.13,39.16,13000.0,29.2611,29.2835,29.2461,29.2685,13000.0
2010-05-11 12:30:00,39.14,39.18,39.1,39.15,37500.0,29.2536,29.2835,29.2237,29.2611,37500.0
2010-05-11 12:35:00,39.14,39.15,39.04,39.05,38300.0,29.2536,29.2611,29.1789,29.1863,38300.0
2010-05-11 12:40:00,39.05,39.15,39.03,39.1,51400.0,29.1863,29.2611,29.1714,29.2237,51400.0
2010-05-11 12:45:00,39.11,39.26,39.1,39.21,31800.0,29.2312,29.3433,29.2237,29.3059,31800.0
2010-05-11 12:50:00,39.21,39.24,39.16,39.17,21700.0,29.3059,29.3283,29.2685,29.276,21700.0
2010-05-11 12:55:00,39.17,39.2,39.16,39.19,15900.0,29.276,29.2984,29.2685,29.291,15900.0
2010-05-11 13:00:00,39.19,39.24,39.19,39.21,20400.0,29.291,29.3283,29.291,29.3059,20400.0
2010-05-11 13:05:00,39.22,39.24,39.2,39.24,12900.0,29.3134,29.3283,29.2984,29.3283,12900.0
2010-05-11 13:10:00,39.23,39.26,39.2,39.22,18500.0,29.3209,29.3433,29.2984,29.3134,18500.0
2010-05-11 13:15:00,39.21,39.26,39.18,39.18,24300.0,29.3059,29.3433,29.2835,29.2835,24300.0
2010-05-11 13:20:00,39.18,39.28,39.17,39.27,58100.0,29.2835,29.3582,29.276,29.3508,58100.0
2010-05-11 13:25:00,39.26,39.31,39.23,39.31,48900.0,29.3433,29.3807,29.3209,29.3807,48900.0
2010-05-11 13:30:00,39.31,39.36,39.26,39.29,39500.0,29.3807,29.418,29.3433,29.3657,39500.0
2010-05-11 13:35:00,39.28,39.35,39.26,39.35,28200.0,29.3582,29.4106,29.3433,29.4106,28200.0
2010-05-11 13:40:00,39.36,39.44,39.3,39.42,52900.0,29.418,29.4778,29.3732,29.4629,52900.0
2010-05-11 13:45:00,39.42,39.53,39.4,39.48,86800.0,29.4629,29.5451,29.4479,29.5077,86800.0
2010-05-11 13:50:00,39.48,39.51,39.41,39.42,43200.0,29.5077,29.5301,29.4554,29.4629,43200.0
2010-05-11 13:55:00,39.42,39.42,39.29,39.36,89900.0,29.4629,29.4629,29.3657,29.418,89900.0
2010-05-11 14:00:00,39.36,39.46,39.34,39.45,30900.0,29.418,29.4928,29.4031,29.4853,30900.0
2010-05-11 14:05:00,39.45,39.45,39.36,39.39,40900.0,29.4853,29.4853,29.418,29.4404,40900.0
2010-05-11 14:10:00,39.39,39.4,39.25,39.34,63600.0,29.4404,29.4479,29.3358,29.4031,63600.0
2010-05-11 14:15:00,39.34,39.37,39.2,39.24,53600.0,29.4031,29.4255,29.2984,29.3283,53600.0
2010-05-11 14:20:00,39.23,39.34,39.19,39.29,51000.0,29.3209,29.4031,29.291,29.3657,51000.0
2010-05-11 14:25:00,39.29,39.31,39.17,39.18,39400.0,29.3657,29.3807,29.276,29.2835,39400.0
2010-05-11 14:30:00,39.19,39.19,39.0,39.07,72300.0,29.291,29.291,29.149,29.2013,72300.0
2010-05-11 14:35:00,39.05,39.05,38.97,38.99,49100.0,29.1863,29.1863,29.1265,29.1415,49100.0
2010-05-11 14:40:00,38.97,38.98,38.89,38.93,53900.0,29.1265,29.134,29.0667,29.0966,53900.0
2010-05-11 14:45:00,38.93,39.07,38.92,39.04,64400.0,29.0966,29.2013,29.0892,29.1789,64400.0
2010-05-11 14:50:00,39.04,39.1,39.01,39.06,44900.0,29.1789,29.2237,29.1564,29.1938,44900.0
2010-05-11 14:55:00,39.07,39.07,38.96,38.99,47400.0,29.2013,29.2013,29.1191,29.1415,47400.0
2010-05-11 15:00:00,39.0,39.0,38.84,38.95,102600.0,29.149,29.149,29.0294,29.1116,102600.0
2010-05-11 15:05:00,38.95,39.0,38.88,38.88,52600.0,29.1116,29.149,29.0593,29.0593,52600.0
2010-05-11 15:10:00,38.86,38.95,38.84,38.93,61700.0,29.0443,29.1116,29.0294,29.0966,61700.0
2010-05-11 15:15:00,38.93,38.95,38.76,38.78,113400.0,29.0966,29.1116,28.9696,28.9845,113400.0
2010-05-11 15:20:00,38.79,38.89,38.71,38.89,127300.0,28.992,29.0667,28.9322,29.0667,127300.0
2010-05-11 15:25:00,38.89,38.97,38.87,38.94,62400.0,29.0667,29.1265,29.0518,29.1041,62400.0
2010-05-11 15:30:00,38.95,38.95,38.83,38.92,91200.0,29.1116,29.1116,29.0219,29.0892,91200.0
2010-05-11 15:35:00,38.94,39.09,38.94,39.07,54100.0,29.1041,29.2162,29.1041,29.2013,54100.0
2010-05-11 15:40:00,39.07,39.07,38.97,39.02,67600.0,29.2013,29.2013,29.1265,29.1639,67600.0
2010-05-11 15:45:00,39.02,39.07,38.96,38.97,134600.0,29.1639,29.2013,29.1191,29.1265,134600.0
2010-05-11 15:50:00,38.97,39.02,38.86,38.92,145700.0,29.1265,29.1639,29.0443,29.0892,145700.0
2010-05-11 15:55:00,38.91,38.93,38.85,38.85,155300.0,29.0817,29.0966,29.0368,29.0368,155300.0
2010-05-12 09:30:00,39.46,39.54,39.34,39.38,74900.0,29.4928,29.5526,29.4031,29.433,74900.0
2010-05-12 09:35:00,39.39,39.72,39.39,39.63,109500.0,29.4404,29.6871,29.4404,29.6198,109500.0
2010-05-12 09:40:00,39.62,39.64,39.4,39.4,61700.0,29.6124,29.6273,29.4479,29.4479,61700.0
2010-05-12 09:45:00,39.4,39.49,39.4,39.45,32200.0,29.4479,29.5152,29.4479,29.4853,32200.0
2010-05-12 09:50:00,39.46,39.49,39.28,39.32,44600.0,29.4928,29.5152,29.3582,29.3881,44600.0
2010-05-12 09:55:00,39.31,39.51,39.23,39.47,62400.0,29.3807,29.5301,29.3209,29.5002,62400.0
2010-05-12 10:00:00,39.48,39.48,39.38,39.46,37100.0,29.5077,29.5077,29.433,29.4928,37100.0
2010-05-12 10:05:00,39.46,39.59,39.46,39.53,50700.0,29.4928,29.5899,29.4928,29.5451,50700.0
2010-05-12 10:10:00,39.52,39.54,39.49,39.52,53100.0,29.5376,29.5526,29.5152,29.5376,53100.0
2010-05-12 10:15:00,39.52,39.53,39.39,39.41,68500.0,29.5376,29.5451,29.4404,29.4554,68500.0
2010-05-12 10:20:00,39.42,39.58,39.42,39.55,78300.0,29.4629,29.5825,29.4629,29.56,78300.0
2010-05-12 10:25:00,39.56,39.72,39.54,39.72,87400.0,29.5675,29.6871,29.5526,29.6871,87400.0
2010-05-12 10:30:00,39.72,39.72,39.57,39.58,60400.0,29.6871,29.6871,29.575,29.5825,60400.0
2010-05-12 10:35:00,39.57,39.59,39.31,39.35,41700.0,29.575,29.5899,29.3807,29.4106,41700.0
2010-05-12 10:40:00,39.35,39.44,39.34,39.42,33400.0,29.4106,29.4778,29.4031,29.4629,33400.0
2010-05-12 10:45:00,39.43,39.54,39.38,39.51,30600.0,29.4703,29.5526,29.433,29.5301,30600.0
2010-05-12 10:50:00,39.5,39.53,39.46,39.47,31600.0,29.5227,29.5451,29.4928,29.5002,31600.0
2010-05-12 10:55:00,39.48,39.56,39.46,39.51,23100.0,29.5077,29.5675,29.4928,29.5301,23100.0
2010-05-12 11:00:00,39.51,39.65,39.51,39.58,30200.0,29.5301,29.6348,29.5301,29.5825,30200.0
2010-05-12 11:05:00,39.57,39.68,39.57,39.67,35900.0,29.575,29.6572,29.575,29.6497,35900.0
2010-05-12 11:10:00,39.67,39.68,39.58,39.63,39300.0,29.6497,29.6572,29.5825,29.6198,39300.0
2010-05-12 11:15:00,39.63,39.64,39.45,39.54,78700.0,29.6198,29.6273,29.4853,29.5526,78700.0
2010-05-12 11:20:00,39.54,39.56,39.43,39.47,32300.0,29.5526,29.5675,29.4703,29.5002,32300.0
2010-05-12 11:25:00,39.48,39.58,39.47,39.48,48500.0,29.5077,29.5825,29.5002,29.5077,48500.0
2010-05-12 11:30:00,39.47,39.58,39.46,39.54,22900.0,29.5002,29.5825,29.4928,29.5526,22900.0
2010-05-12 11:35:00,39.56,39.59,39.52,39.56,14000.0,29.5675,29.5899,29.5376,29.5675,14000.0
2010-05-12 11:40:00,39.58,39.61,39.54,39.59,20200.0,29.5825,29.6049,29.5526,29.5899,20200.0
2010-05-12 11:45:00,39.59,39.63,39.54,39.54,14900.0,29.5899,29.6198,29.5526,29.5526,14900.0
2010-05-12 11:50:00,39.54,39.57,39.48,39.54,21100.0,29.5526,29.575,29.5077,29.5526,21100.0
2010-05-12 11:55:00,39.54,39.68,39.52,39.67,22000.0,29.5526,29.6572,29.5376,29.6497,22000.0
2010-05-12 12:00:00,39.66,39.68,39.64,39.66,11800.0,29.6422,29.6572,29.6273,29.6422,11800.0
2010-05-12 12:05:00,39.66,39.69,39.64,39.68,22500.0,29.6422,29.6647,29.6273,29.6572,22500.0
2010-05-12 12:10:00,39.67,39.72,39.66,39.71,23300.0,29.6497,29.6871,29.6422,29.6796,23300.0
2010-05-12 12:15:00,39.71,39.73,39.69,39.72,12800.0,29.6796,29.6946,29.6647,29.6871,12800.0
2010-05-12 12:20:00,39.72,39.72,39.64,39.65,15700.0,29.6871,29.6871,29.6273,29.6348,15700.0
2010-05-12 12:25:00,39.65,39.71,39.64,39.71,17200.0,29.6348,29.6796,29.6273,29.6796,17200.0
2010-05-12 12:30:00,39.71,39.74,39.7,39.71,26400.0,29.6796,29.702,29.6721,29.6796,26400.0
2010-05-12 12:35:00,39.7,39.73,39.68,39.72,22300.0,29.6721,29.6946,29.6572,29.6871,22300.0
2010-05-12 12:40:00,39.72,39.72,39.68,39.71,10800.0,29.6871,29.6871,29.6572,29.6796,10800.0
2010-05-12 12:45:00,39.7,39.7,39.62,39.65,20900.0,29.6721,29.6721,29.6124,29.6348,20900.0
2010-05-12 12:50:00,39.65,39.68,39.65,39.65,24300.0,29.6348,29.6572,29.6348,29.6348,24300.0
2010-05-12 12:55:00,39.67,39.74,39.67,39.73,15400.0,29.6497,29.702,29.6497,29.6946,15400.0
2010-05-12 13:00:00,39.72,39.74,39.7,39.74,15700.0,29.6871,29.702,29.6721,29.702,15700.0
2010-05-12 13:05:00,39.74,39.8,39.74,39.79,31400.0,29.702,29.7469,29.702,29.7394,31400.0
2010-05-12 13:10:00,39.78,39.84,39.77,39.83,20900.0,29.7319,29.7768,29.7245,29.7693,20900.0
2010-05-12 13:15:00,39.83,39.87,39.8,39.82,27700.0,29.7693,29.7992,29.7469,29.7618,27700.0
2010-05-12 13:20:00,39.82,39.82,39.74,39.75,19000.0,29.7618,29.7618,29.702,29.7095,19000.0
2010-05-12 13:25:00,39.75,39.78,39.71,39.76,34000.0,29.7095,29.7319,29.6796,29.717,34000.0
2010-05-12 13:30:00,39.76,39.78,39.73,39.74,22000.0,29.717,29.7319,29.6946,29.702,22000.0
2010-05-12 13:35:00,39.75,39.8,39.73,39.74,46900.0,29.7095,29.7469,29.6946,29.702,46900.0
2010-05-12 13:40:00,39.74,39.74,39.64,39.68,28500.0,29.702,29.702,29.6273,29.6572,28500.0
2010-05-12 13:45:00,39.69,39.77,39.69,39.77,15900.0,29.6647,29.7245,29.6647,29.7245,15900.0
2010-05-12 13:50:00,39.76,39.79,39.73,39.74,13800.0,29.717,29.7394,29.6946,29.702,13800.0
2010-05-12 13:55:00,39.76,39.77,39.69,39.72,20700.0,29.717,29.7245,29.6647,29.6871,20700.0
2010-05-12 14:00:00,39.71,39.78,39.7,39.72,15100.0,29.6796,29.7319,29.6721,29.6871,15100.0
2010-05-12 14:05:00,39.73,39.8,39.73,39.75,15100.0,29.6946,29.7469,29.6946,29.7095,15100.0
2010-05-12 14:10:00,39.76,39.83,39.74,39.82,17500.0,29.717,29.7693,29.702,29.7618,17500.0
2010-05-12 14:15:00,39.81,39.87,39.79,39.87,9900.0,29.7544,29.7992,29.7394,29.7992,9900.0
2010-05-12 14:20:00,39.86,39.87,39.83,39.87,15200.0,29.7917,29.7992,29.7693,29.7992,15200.0
2010-05-12 14:25:00,39.87,39.87,39.82,39.86,19600.0,29.7992,29.7992,29.7618,29.7917,19600.0
2010-05-12 14:30:00,39.86,39.92,39.84,39.88,26600.0,29.7917,29.8366,29.7768,29.8067,26600.0
2010-05-12 14:35:00,39.89,39.89,39.84,39.85,12400.0,29.8142,29.8142,29.7768,29.7843,12400.0
2010-05-12 14:40:00,39.85,39.88,39.83,39.87,15200.0,29.7843,29.8067,29.7693,29.7992,15200.0
2010-05-12 14:45:00,39.87,39.92,39.87,39.89,17900.0,29.7992,29.8366,29.7992,29.8142,17900.0
2010-05-12 14:50:00,39.9,39.9,39.82,39.85,18400.0,29.8216,29.8216,29.7618,29.7843,18400.0
2010-05-12 14:55:00,39.85,39.9,39.85,39.89,25200.0,29.7843,29.8216,29.7843,29.8142,25200.0
2010-05-12 15:00:00,39.89,39.96,39.87,39.94,39900.0,29.8142,29.8665,29.7992,29.8515,39900.0
2010-05-12 15:05:00,39.94,39.99,39.93,39.97,49600.0,29.8515,29.8889,29.844,29.8739,49600.0
2010-05-12 15:10:00,39.97,39.97,39.92,39.95,33500.0,29.8739,29.8739,29.8366,29.859,33500.0
2010-05-12 15:15:00,39.95,39.96,39.9,39.93,40200.0,29.859,29.8665,29.8216,29.844,40200.0
2010-05-12 15:20:00,39.92,39.96,39.92,39.96,88500.0,29.8366,29.8665,29.8366,29.8665,88500.0
2010-05-12 15:25:00,39.95,40.02,39.95,40.0,138500.0,29.859,29.9113,29.859,29.8964,138500.0
2010-05-12 15:30:00,40.0,40.03,39.95,39.96,50400.0,29.8964,29.9188,29.859,29.8665,50400.0
2010-05-12 15:35:00,39.95,40.0,39.93,39.94,93700.0,29.859,29.8964,29.844,29.8515,93700.0
2010-05-12 15:40:00,39.94,40.08,39.94,40.07,137400.0,29.8515,29.9562,29.8515,29.9487,137400.0
2010-05-12 15:45:00,40.07,40.15,40.07,40.13,161600.0,29.9487,30.0085,29.9487,29.9935,161600.0
2010-05-12 15:50:00,40.12,40.13,40.07,40.1,158700.0,29.9861,29.9935,29.9487,29.9711,158700.0
2010-05-12 15:55:00,40.1,40.1,40.06,40.07,165400.0,29.9711,29.9711,29.9412,29.9487,165400.0
2010-05-13 09:30:00,39.61,39.74,39.56,39.56,46000.0,29.6049,29.702,29.5675,29.5675,46000.0
2010-05-13 09:35:00,39.56,39.7,39.46,39.63,109300.0,29.5675,29.6721,29.4928,29.6198,109300.0
2010-05-13 09:40:00,39.64,39.83,39.58,39.81,69500.0,29.6273,29.7693,29.5825,29.7544,69500.0
2010-05-13 09:45:00,39.8,39.95,39.76,39.89,75500.0,29.7469,29.859,29.717,29.8142,75500.0
2010-05-13 09:50:00,39.89,39.93,39.84,39.85,56500.0,29.8142,29.844,29.7768,29.7843,56500.0
2010-05-13 09:55:00,39.85,39.94,39.77,39.77,46700.0,29.7843,29.8515,29.7245,29.7245,46700.0
2010-05-13 10:00:00,39.76,39.86,39.72,39.8,33500.0,29.717,29.7917,29.6871,29.7469,33500.0
2010-05-13 10:05:00,39.81,39.81,39.64,39.77,43600.0,29.7544,29.7544,29.6273,29.7245,43600.0
2010-05-13 10:10:00,39.76,39.76,39.66,39.7,33500.0,29.717,29.717,29.6422,29.6721,33500.0
2010-05-13 10:15:00,39.7,39.81,39.7,39.8,64100.0,29.6721,29.7544,29.6721,29.7469,64100.0
2010-05-13 10:20:00,39.8,39.81,39.71,39.76,42700.0,29.7469,29.7544,29.6796,29.717,42700.0
2010-05-13 10:25:00,39.76,39.76,39.65,39.72,32600.0,29.717,29.717,29.6348,29.6871,32600.0
2010-05-13 10:30:00,39.72,39.8,39.67,39.75,55300.0,29.6871,29.7469,29.6497,29.7095,55300.0
2010-05-13 10:35:00,39.76,39.84,39.75,39.8,73900.0,29.717,29.7768,29.7095,29.7469,73900.0
2010-05-13 10:40:00,39.8,39.82,39.78,39.79,51000.0,29.7469,29.7618,29.7319,29.7394,51000.0
2010-05-13 10:45:00,39.8,39.8,39.77,39.77,29800.0,29.7469,29.7469,29.7245,29.7245,29800.0
2010-05-13 10:50:00,39.78,39.78,39.72,39.76,28400.0,29.7319,29.7319,29.6871,29.717,28400.0
2010-05-13 10:55:00,39.76,39.76,39.64,39.64,56300.0,29.717,29.717,29.6273,29.6273,56300.0
2010-05-13 11:00:00,39.65,39.65,39.48,39.52,95100.0,29.6348,29.6348,29.5077,29.5376,95100.0
2010-05-13 11:05:00,39.52,39.53,39.48,39.49,55800.0,29.5376,29.5451,29.5077,29.5152,55800.0
2010-05-13 11:10:00,39.49,39.54,39.48,39.53,36300.0,29.5152,29.5526,29.5077,29.5451,36300.0
2010-05-13 11:15:00,39.52,39.62,39.52,39.59,29600.0,29.5376,29.6124,29.5376,29.5899,29600.0
2010-05-13 11:20:00,39.58,39.67,39.56,39.62,18600.0,29.5825,29.6497,29.5675,29.6124,18600.0
2010-05-13 11:25:00,39.63,39.67,39.6,39.6,9700.0,29.6198,29.6497,29.5974,29.5974,9700.0
2010-05-13 11:30:00,39.6,39.6,39.53,39.56,20600.0,29.5974,29.5974,29.5451,29.5675,20600.0
2010-05-13 11:35:00,39.55,39.56,39.48,39.5,22200.0,29.56,29.5675,29.5077,29.5227,22200.0
2010-05-13 11:40:00,39.49,39.53,39.44,39.47,19500.0,29.5152,29.5451,29.4778,29.5002,19500.0
2010-05-13 11:45:00,39.48,39.53,39.48,39.52,8200.0,29.5077,29.5451,29.5077,29.5376,8200.0
2010-05-13 11:50:00,39.52,39.53,39.37,39.38,31200.0,29.5376,29.5451,29.4255,29.433,31200.0
2010-05-13 11:55:00,39.38,39.39,39.32,39.33,45900.0,29.433,29.4404,29.3881,29.3956,45900.0
2010-05-13 12:00:00,39.33,39.37,39.31,39.36,46800.0,29.3956,29.4255,29.3807,29.418,46800.0
2010-05-13 12:05:00,39.36,39.38,39.32,39.34,36000.0,29.418,29.433,29.3881,29.4031,36000.0
2010-05-13 12:10:00,39.34,39.37,39.33,39.35,13900.0,29.4031,29.4255,29.3956,29.4106,13900.0
2010-05-13 12:15:00,39.35,39.35,39.23,39.27,21700.0,29.4106,29.4106,29.3209,29.3508,21700.0
2010-05-13 12:20:00,39.26,39.28,39.21,39.25,15700.0,29.3433,29.3582,29.3059,29.3358,15700.0
2010-05-13 12:25:00,39.25,39.25,39.22,39.22,16000.0,29.3358,29.3358,29.3134,29.3134,16000.0
2010-05-13 12:30:00,39.22,39.26,39.22,39.22,15500.0,29.3134,29.3433,29.3134,29.3134,15500.0
2010-05-13 12:35:00,39.23,39.27,39.22,39.22,10300.0,29.3209,29.3508,29.3134,29.3134,10300.0
2010-05-13 12:40:00,39.23,39.31,39.22,39.31,9400.0,29.3209,29.3807,29.3134,29.3807,9400.0
2010-05-13 12:45:00,39.31,39.4,39.29,39.33,15900.0,29.3807,29.4479,29.3657,29.3956,15900.0
2010-05-13 12:50:00,39.33,39.34,39.3,39.31,21400.0,29.3956,29.4031,29.3732,29.3807,21400.0
2010-05-13 12:55:00,39.31,39.31,39.24,39.25,30600.0,29.3807,29.3807,29.3283,29.3358,30600.0
2010-05-13 13:00:00,39.25,39.28,39.23,39.24,25200.0,29.3358,29.3582,29.3209,29.3283,25200.0
2010-05-13 13:05:00,39.24,39.25,39.21,39.22,16600.0,29.3283,29.3358,29.3059,29.3134,16600.0
2010-05-13 13:10:00,39.22,39.32,39.2,39.29,29600.0,29.3134,29.3881,29.2984,29.3657,29600.0
2010-05-13 13:15:00,39.29,39.43,39.29,39.39,28100.0,29.3657,29.4703,29.3657,29.4404,28100.0
2010-05-13 13:20:00,39.39,39.42,39.37,39.4,11800.0,29.4404,29.4629,29.4255,29.4479,11800.0
2010-05-13 13:25:00,39.41,39.42,39.38,39.38,9700.0,29.4554,29.4629,29.433,29.433,9700.0
2010-05-13 13:30:00,39.38,39.52,39.38,39.52,25100.0,29.433,29.5376,29.433,29.5376,25100.0
2010-05-13 13:35:00,39.52,39.58,39.47,39.48,25900.0,29.5376,29.5825,29.5002,29.5077,25900.0
2010-05-13 13:40:00,39.48,39.49,39.4,39.42,18600.0,29.5077,29.5152,29.4479,29.4629,18600.0
2010-05-13 13:45:00,39.42,39.44,39.37,39.42,15200.0,29.4629,29.4778,29.4255,29.4629,15200.0
2010-05-13 13:50:00,39.42,39.45,39.39,39.43,30800.0,29.4629,29.4853,29.4404,29.4703,30800.0
2010-05-13 13:55:00,39.44,39.48,39.42,39.46,9500.0,29.4778,29.5077,29.4629,29.4928,9500.0
2010-05-13 14:00:00,39.45,39.48,39.44,39.47,24800.0,29.4853,29.5077,29.4778,29.5002,24800.0
2010-05-13 14:05:00,39.47,39.51,39.46,39.5,17100.0,29.5002,29.5301,29.4928,29.5227,17100.0
2010-05-13 14:10:00,39.49,39.52,39.48,39.5,26500.0,29.5152,29.5376,29.5077,29.5227,26500.0
2010-05-13 14:15:00,39.49,39.5,39.45,39.48,7200.0,29.5152,29.5227,29.4853,29.5077,7200.0
2010-05-13 14:20:00,39.49,39.49,39.43,39.46,18100.0,29.5152,29.5152,29.4703,29.4928,18100.0
2010-05-13 14:25:00,39.46,39.49,39.42,39.45,21700.0,29.4928,29.5152,29.4629,29.4853,21700.0
2010-05-13 14:30:00,39.45,39.45,39.34,39.37,43900.0,29.4853,29.4853,29.4031,29.4255,43900.0
2010-05-13 14:35:00,39.36,39.37,39.32,39.36,38600.0,29.418,29.4255,29.3881,29.418,38600.0
2010-05-13 14:40:00,39.36,39.36,39.26,39.26,26100.0,29.418,29.418,29.3433,29.3433,26100.0
2010-05-13 14:45:00,39.26,39.26,39.17,39.19,60100.0,29.3433,29.3433,29.276,29.291,60100.0
2010-05-13 14:50:00,39.19,39.2,39.13,39.2,24300.0,29.291,29.2984,29.2461,29.2984,24300.0
2010-05-13 14:55:00,39.18,39.18,39.12,39.18,20100.0,29.2835,29.2835,29.2386,29.2835,20100.0
2010-05-13 15:00:00,39.17,39.29,39.16,39.29,47000.0,29.276,29.3657,29.2685,29.3657,47000.0
2010-05-13 15:05:00,39.29,39.29,39.22,39.22,65100.0,29.3657,29.3657,29.3134,29.3134,65100.0
2010-05-13 15:10:00,39.22,39.23,39.05,39.07,58000.0,29.3134,29.3209,29.1863,29.2013,58000.0
2010-05-13 15:15:00,39.05,39.06,38.95,38.98,62200.0,29.1863,29.1938,29.1116,29.134,62200.0
2010-05-13 15:20:00,38.97,39.05,38.94,39.04,53800.0,29.1265,29.1863,29.1041,29.1789,53800.0
2010-05-13 15:25:00,39.04,39.1,39.03,39.03,47000.0,29.1789,29.2237,29.1714,29.1714,47000.0
2010-05-13 15:30:00,39.03,39.09,38.98,39.0,134600.0,29.1714,29.2162,29.134,29.149,134600.0
2010-05-13 15:35:00,39.01,39.04,38.83,38.87,83300.0,29.1564,29.1789,29.0219,29.0518,83300.0
2010-05-13 15:40:00,38.88,38.92,38.78,38.89,85100.0,29.0593,29.0892,28.9845,29.0667,85100.0
2010-05-13 15:45:00,38.9,39.07,38.9,39.02,128900.0,29.0742,29.2013,29.0742,29.1639,128900.0
2010-05-13 15:50:00,39.02,39.12,39.02,39.05,112800.0,29.1639,29.2386,29.1639,29.1863,112800.0
2010-05-13 15:55:00,39.05,39.05,38.89,38.9,148000.0,29.1863,29.1863,29.0667,29.0742,148000.0
2010-05-14 09:30:00,38.77,38.83,38.65,38.72,118700.0,28.9771,29.0219,28.8874,28.9397,118700.0
2010-05-14 09:35:00,38.73,38.73,38.45,38.54,116700.0,28.9472,28.9472,28.7379,28.8052,116700.0
2010-05-14 09:40:00,38.53,38.6,38.3,38.55,212100.0,28.7977,28.85,28.6258,28.8126,212100.0
2010-05-14 09:45:00,38.56,38.61,38.35,38.41,89600.0,28.8201,28.8575,28.6631,28.708,89600.0
2010-05-14 09:50:00,38.42,38.6,38.39,38.43,126900.0,28.7155,28.85,28.693,28.7229,126900.0
2010-05-14 09:55:00,38.43,38.47,38.29,38.31,99900.0,28.7229,28.7528,28.6183,28.6332,99900.0
2010-05-14 10:00:00,38.31,38.31,38.08,38.11,135400.0,28.6332,28.6332,28.4613,28.4838,135400.0
2010-05-14 10:05:00,38.12,38.23,38.05,38.23,131800.0,28.4912,28.5735,28.4389,28.5735,131800.0
2010-05-14 10:10:00,38.22,38.35,38.21,38.3,67100.0,28.566,28.6631,28.5585,28.6258,67100.0
2010-05-14 10:15:00,38.31,38.4,38.18,38.19,77300.0,28.6332,28.7005,28.5361,28.5436,77300.0
2010-05-14 10:20:00,38.19,38.5,38.18,38.49,100700.0,28.5436,28.7753,28.5361,28.7678,100700.0
2010-05-14 10:25:00,38.5,38.51,38.41,38.5,125200.0,28.7753,28.7827,28.708,28.7753,125200.0
2010-05-14 10:30:00,38.5,38.53,38.38,38.4,63900.0,28.7753,28.7977,28.6856,28.7005,63900.0
2010-05-14 10:35:00,38.4,38.4,38.26,38.29,34700.0,28.7005,28.7005,28.5959,28.6183,34700.0
2010-05-14 10:40:00,38.29,38.45,38.21,38.4,32500.0,28.6183,28.7379,28.5585,28.7005,32500.0
2010-05-14 10:45:00,38.4,38.46,38.34,38.46,32100.0,28.7005,28.7454,28.6557,28.7454,32100.0
2010-05-14 10:50:00,38.46,38.61,38.44,38.61,36100.0,28.7454,28.8575,28.7304,28.8575,36100.0
2010-05-14 10:55:00,38.61,38.62,38.45,38.48,41300.0,28.8575,28.8649,28.7379,28.7603,41300.0
2010-05-14 11:00:00,38.47,38.47,38.24,38.26,74600.0,28.7528,28.7528,28.5809,28.5959,74600.0
2010-05-14 11:05:00,38.27,38.28,38.15,38.19,37400.0,28.6034,28.6108,28.5137,28.5436,37400.0
2010-05-14 11:10:00,38.19,38.19,38.1,38.15,34700.0,28.5436,28.5436,28.4763,28.5137,34700.0
2010-05-14 11:15:00,38.15,38.16,37.97,37.97,69800.0,28.5137,28.5211,28.3791,28.3791,69800.0
2010-05-14 11:20:00,37.97,37.99,37.75,37.79,266300.0,28.3791,28.3941,28.2147,28.2446,266300.0
2010-05-14 11:25:00,37.78,37.91,37.76,37.85,90400.0,28.2371,28.3343,28.2222,28.2894,90400.0
2010-05-14 11:30:00,37.84,37.89,37.8,37.86,59400.0,28.282,28.3193,28.2521,28.2969,59400.0
2010-05-14 11:35:00,37.86,37.91,37.81,37.85,35700.0,28.2969,28.3343,28.2595,28.2894,35700.0
2010-05-14 11:40:00,37.84,37.85,37.77,37.85,62800.0,28.282,28.2894,28.2296,28.2894,62800.0
2010-05-14 11:45:00,37.85,37.85,37.8,37.8,9600.0,28.2894,28.2894,28.2521,28.2521,9600.0
2010-05-14 11:50:00,37.78,37.78,37.66,37.72,45700.0,28.2371,28.2371,28.1474,28.1923,45700.0
2010-05-14 11:55:00,37.71,37.76,37.68,37.72,34300.0,28.1848,28.2222,28.1624,28.1923,34300.0
2010-05-14 12:00:00,37.72,37.74,37.64,37.67,23200.0,28.1923,28.2072,28.1325,28.1549,23200.0
2010-05-14 12:05:00,37.67,37.7,37.51,37.54,66600.0,28.1549,28.1773,28.0353,28.0577,66600.0
2010-05-14 12:10:00,37.54,37.65,37.54,37.58,16600.0,28.0577,28.14,28.0577,28.0876,16600.0
2010-05-14 12:15:00,37.58,37.7,37.57,37.69,172500.0,28.0876,28.1773,28.0802,28.1699,172500.0
2010-05-14 12:20:00,37.69,37.73,37.62,37.72,28100.0,28.1699,28.1997,28.1175,28.1923,28100.0
2010-05-14 12:25:00,37.71,37.78,37.68,37.71,26800.0,28.1848,28.2371,28.1624,28.1848,26800.0
2010-05-14 12:30:00,37.71,37.76,37.7,37.75,19900.0,28.1848,28.2222,28.1773,28.2147,19900.0
2010-05-14 12:35:00,37.75,37.82,37.74,37.82,23300.0,28.2147,28.267,28.2072,28.267,23300.0
2010-05-14 12:40:00,37.82,37.92,37.81,37.87,32200.0,28.267,28.3418,28.2595,28.3044,32200.0
2010-05-14 12:45:00,37.85,37.85,37.77,37.8,29400.0,28.2894,28.2894,28.2296,28.2521,29400.0
2010-05-14 12:50:00,37.8,37.91,37.8,37.91,19700.0,28.2521,28.3343,28.2521,28.3343,19700.0
2010-05-14 12:55:00,37.9,38.01,37.89,38.0,21200.0,28.3268,28.409,28.3193,28.4015,21200.0
2010-05-14 13:00:00,38.0,38.1,37.99,38.03,36300.0,28.4015,28.4763,28.3941,28.424,36300.0
2010-05-14 13:05:00,38.04,38.05,37.92,37.99,24300.0,28.4314,28.4389,28.3418,28.3941,24300.0
2010-05-14 13:10:00,37.99,38.03,37.91,37.93,155300.0,28.3941,28.424,28.3343,28.3492,155300.0
2010-05-14 13:15:00,37.95,37.95,37.72,37.72,38500.0,28.3642,28.3642,28.1923,28.1923,38500.0
2010-05-14 13:20:00,37.72,37.82,37.72,37.82,27600.0,28.1923,28.267,28.1923,28.267,27600.0
2010-05-14 13:25:00,37.82,37.82,37.74,37.77,23800.0,28.267,28.267,28.2072,28.2296,23800.0
2010-05-14 13:30:00,37.76,37.76,37.68,37.71,38500.0,28.2222,28.2222,28.1624,28.1848,38500.0
2010-05-14 13:35:00,37.71,37.79,37.66,37.67,30500.0,28.1848,28.2446,28.1474,28.1549,30500.0
2010-05-14 13:40:00,37.67,37.73,37.65,37.73,36100.0,28.1549,28.1997,28.14,28.1997,36100.0
2010-05-14 13:45:00,37.72,37.79,37.71,37.76,17100.0,28.1923,28.2446,28.1848,28.2222,17100.0
2010-05-14 13:50:00,37.76,37.8,37.71,37.8,39300.0,28.2222,28.2521,28.1848,28.2521,39300.0
2010-05-14 13:55:00,37.8,37.9,37.78,37.83,28000.0,28.2521,28.3268,28.2371,28.2745,28000.0
2010-05-14 14:00:00,37.83,37.85,37.79,37.82,23000.0,28.2745,28.2894,28.2446,28.267,23000.0
2010-05-14 14:05:00,37.82,37.83,37.73,37.75,34600.0,28.267,28.2745,28.1997,28.2147,34600.0
2010-05-14 14:10:00,37.76,37.76,37.6,37.6,69100.0,28.2222,28.2222,28.1026,28.1026,69100.0
2010-05-14 14:15:00,37.6,37.6,37.49,37.49,127100.0,28.1026,28.1026,28.0204,28.0204,127100.0
2010-05-14 14:20:00,37.5,37.58,37.49,37.58,73400.0,28.0278,28.0876,28.0204,28.0876,73400.0
2010-05-14 14:25:00,37.59,37.64,37.49,37.61,86600.0,28.0951,28.1325,28.0204,28.1101,86600.0
2010-05-14 14:30:00,37.62,37.68,37.6,37.6,134000.0,28.1175,28.1624,28.1026,28.1026,134000.0
2010-05-14 14:35:00,37.6,37.65,37.57,37.64,39800.0,28.1026,28.14,28.0802,28.1325,39800.0
2010-05-14 14:40:00,37.64,37.64,37.55,37.56,37400.0,28.1325,28.1325,28.0652,28.0727,37400.0
2010-05-14 14:45:00,37.56,37.6,37.55,37.59,34000.0,28.0727,28.1026,28.0652,28.0951,34000.0
2010-05-14 14:50:00,37.6,37.65,37.53,37.53,64700.0,28.1026,28.14,28.0503,28.0503,64700.0
2010-05-14 14:55:00,37.51,37.54,37.43,37.44,70900.0,28.0353,28.0577,27.9755,27.983,70900.0
2010-05-14 15:00:00,37.45,37.52,37.45,37.48,58600.0,27.9905,28.0428,27.9905,28.0129,58600.0
2010-05-14 15:05:00,37.48,37.5,37.42,37.5,37700.0,28.0129,28.0278,27.9681,28.0278,37700.0
2010-05-14 15:10:00,37.5,37.55,37.45,37.46,72800.0,28.0278,28.0652,27.9905,27.9979,72800.0
2010-05-14 15:15:00,37.45,37.46,37.36,37.38,63500.0,27.9905,27.9979,27.9232,27.9382,63500.0
2010-05-14 15:20:00,37.38,37.41,37.29,37.32,99300.0,27.9382,27.9606,27.8709,27.8933,99300.0
2010-05-14 15:25:00,37.32,37.35,37.27,37.32,90500.0,27.8933,27.9157,27.8559,27.8933,90500.0
2010-05-14 15:30:00,37.33,37.38,37.32,37.34,100000.0,27.9008,27.9382,27.8933,27.9083,100000.0
2010-05-14 15:35:00,37.34,37.36,37.25,37.32,109800.0,27.9083,27.9232,27.841,27.8933,109800.0
2010-05-14 15:40:00,37.32,37.51,37.31,37.49,150300.0,27.8933,28.0353,27.8858,28.0204,150300.0
2010-05-14 15:45:00,37.49,37.51,37.38,37.4,168800.0,28.0204,28.0353,27.9382,27.9531,168800.0
2010-05-14 15:50:00,37.4,37.6,37.39,37.57,212100.0,27.9531,28.1026,27.9456,28.0802,212100.0
2010-05-14 15:55:00,37.58,37.67,37.52,37.56,223600.0,28.0876,28.1549,28.0428,28.0727,223600.0
2010-05-17 09:30:00,37.87,38.0,37.82,37.83,40400.0,28.3044,28.4015,28.267,28.2745,40400.0
2010-05-17 09:35:00,37.85,38.07,37.78,38.06,95700.0,28.2894,28.4539,28.2371,28.4464,95700.0
2010-05-17 09:40:00,38.05,38.07,37.87,37.88,40400.0,28.4389,28.4539,28.3044,28.3119,40400.0
2010-05-17 09:45:00,37.88,37.88,37.74,37.81,55200.0,28.3119,28.3119,28.2072,28.2595,55200.0
2010-05-17 09:50:00,37.8,37.85,37.61,37.66,57700.0,28.2521,28.2894,28.1101,28.1474,57700.0
2010-05-17 09:55:00,37.66,37.69,37.54,37.6,68800.0,28.1474,28.1699,28.0577,28.1026,68800.0
2010-05-17 10:00:00,37.6,37.7,37.56,37.62,59000.0,28.1026,28.1773,28.0727,28.1175,59000.0
2010-05-17 10:05:00,37.62,37.69,37.58,37.63,85500.0,28.1175,28.1699,28.0876,28.125,85500.0
2010-05-17 10:10:00,37.63,37.85,37.63,37.78,69700.0,28.125,28.2894,28.125,28.2371,69700.0
2010-05-17 10:15:00,37.78,37.93,37.78,37.92,43500.0,28.2371,28.3492,28.2371,28.3418,43500.0
2010-05-17 10:20:00,37.92,37.95,37.78,37.79,55900.0,28.3418,28.3642,28.2371,28.2446,55900.0
2010-05-17 10:25:00,37.78,37.85,37.74,37.82,36300.0,28.2371,28.2894,28.2072,28.267,36300.0
2010-05-17 10:30:00,37.82,37.85,37.75,37.8,34500.0,28.267,28.2894,28.2147,28.2521,34500.0
2010-05-17 10:35:00,37.8,38.03,37.79,37.94,91300.0,28.2521,28.424,28.2446,28.3567,91300.0
2010-05-17 10:40:00,37.93,37.94,37.77,37.79,64600.0,28.3492,28.3567,28.2296,28.2446,64600.0
2010-05-17 10:45:00,37.78,37.88,37.76,37.81,42500.0,28.2371,28.3119,28.2222,28.2595,42500.0
2010-05-17 10:50:00,37.82,37.95,37.81,37.88,65200.0,28.267,28.3642,28.2595,28.3119,65200.0
2010-05-17 10:55:00,37.88,37.88,37.77,37.78,54700.0,28.3119,28.3119,28.2296,28.2371,54700.0
2010-05-17 11:00:00,37.77,37.84,37.67,37.69,36300.0,28.2296,28.282,28.1549,28.1699,36300.0
2010-05-17 11:05:00,37.69,37.73,37.67,37.72,27100.0,28.1699,28.1997,28.1549,28.1923,27100.0
2010-05-17 11:10:00,37.72,37.72,37.56,37.59,54600.0,28.1923,28.1923,28.0727,28.0951,54600.0
2010-05-17 11:15:00,37.58,37.63,37.46,37.47,99900.0,28.0876,28.125,27.9979,28.0054,99900.0
2010-05-17 11:20:00,37.47,37.55,37.47,37.49,73800.0,28.0054,28.0652,28.0054,28.0204,73800.0
2010-05-17 11:25:00,37.5,37.5,37.35,37.44,50100.0,28.0278,28.0278,27.9157,27.983,50100.0
2010-05-17 11:30:00,37.43,37.48,37.41,37.46,39300.0,27.9755,28.0129,27.9606,27.9979,39300.0
2010-05-17 11:35:00,37.46,37.5,37.44,37.45,29300.0,27.9979,28.0278,27.983,27.9905,29300.0
2010-05-17 11:40:00,37.45,37.58,37.45,37.51,21500.0,27.9905,28.0876,27.9905,28.0353,21500.0
2010-05-17 11:45:00,37.5,37.53,37.33,37.38,29700.0,28.0278,28.0503,27.9008,27.9382,29700.0
2010-05-17 11:50:00,37.38,37.38,37.19,37.22,24000.0,27.9382,27.9382,27.7961,27.8186,24000.0
2010-05-17 11:55:00,37.22,37.28,37.2,37.22,43200.0,27.8186,27.8634,27.8036,27.8186,43200.0
2010-05-17 12:00:00,37.23,37.23,36.84,36.86,98800.0,27.826,27.826,27.5346,27.5495,98800.0
2010-05-17 12:05:00,36.86,36.9,36.74,36.85,66700.0,27.5495,27.5794,27.4598,27.542,66700.0
2010-05-17 12:10:00,36.84,37.06,36.83,37.04,33500.0,27.5346,27.699,27.5271,27.684,33500.0
2010-05-17 12:15:00,37.04,37.09,37.01,37.04,22800.0,27.684,27.7214,27.6616,27.684,22800.0
2010-05-17 12:20:00,37.04,37.1,37.02,37.08,18700.0,27.684,27.7289,27.6691,27.7139,18700.0
2010-05-17 12:25:00,37.08,37.12,36.98,36.98,34600.0,27.7139,27.7438,27.6392,27.6392,34600.0
2010-05-17 12:30:00,36.98,37.17,36.96,37.17,36600.0,27.6392,27.7812,27.6242,27.7812,36600.0
2010-05-17 12:35:00,37.17,37.17,37.1,37.14,42700.0,27.7812,27.7812,27.7289,27.7588,42700.0
2010-05-17 12:40:00,37.15,37.22,37.1,37.11,32900.0,27.7663,27.8186,27.7289,27.7364,32900.0
2010-05-17 12:45:00,37.1,37.19,37.1,37.17,24500.0,27.7289,27.7961,27.7289,27.7812,24500.0
2010-05-17 12:50:00,37.17,37.19,37.04,37.07,37500.0,27.7812,27.7961,27.684,27.7065,37500.0
2010-05-17 12:55:00,37.08,37.08,37.02,37.03,24000.0,27.7139,27.7139,27.6691,27.6766,24000.0
2010-05-17 13:00:00,37.04,37.12,37.03,37.09,37300.0,27.684,27.7438,27.6766,27.7214,37300.0
2010-05-17 13:05:00,37.09,37.12,37.03,37.03,31000.0,27.7214,27.7438,27.6766,27.6766,31000.0
2010-05-17 13:10:00,37.04,37.07,37.0,37.04,30000.0,27.684,27.7065,27.6541,27.684,30000.0
2010-05-17 13:15:00,37.04,37.28,37.01,37.27,41200.0,27.684,27.8634,27.6616,27.8559,41200.0
2010-05-17 13:20:00,37.28,37.3,37.23,37.3,27300.0,27.8634,27.8784,27.826,27.8784,27300.0
2010-05-17 13:25:00,37.3,37.36,37.27,37.31,38500.0,27.8784,27.9232,27.8559,27.8858,38500.0
2010-05-17 13:30:00,37.3,37.38,37.28,37.33,23300.0,27.8784,27.9382,27.8634,27.9008,23300.0
2010-05-17 13:35:00,37.33,37.37,37.2,37.22,28000.0,27.9008,27.9307,27.8036,27.8186,28000.0
2010-05-17 13:40:00,37.22,37.23,37.11,37.12,16700.0,27.8186,27.826,27.7364,27.7438,16700.0
2010-05-17 13:45:00,37.13,37.14,37.08,37.12,15400.0,27.7513,27.7588,27.7139,27.7438,15400.0
2010-05-17 13:50:00,37.12,37.2,37.12,37.2,17900.0,27.7438,27.8036,27.7438,27.8036,17900.0
2010-05-17 13:55:00,37.19,37.31,37.19,37.29,26100.0,27.7961,27.8858,27.7961,27.8709,26100.0
2010-05-17 14:00:00,37.29,37.41,37.28,37.39,24800.0,27.8709,27.9606,27.8634,27.9456,24800.0
2010-05-17 14:05:00,37.39,37.42,37.33,37.33,25200.0,27.9456,27.9681,27.9008,27.9008,25200.0
2010-05-17 14:10:00,37.32,37.38,37.31,37.38,13100.0,27.8933,27.9382,27.8858,27.9382,13100.0
2010-05-17 14:15:00,37.38,37.44,37.36,37.42,23300.0,27.9382,27.983,27.9232,27.9681,23300.0
2010-05-17 14:20:00,37.41,37.44,37.38,37.39,16700.0,27.9606,27.983,27.9382,27.9456,16700.0
2010-05-17 14:25:00,37.38,37.39,37.34,37.39,16400.0,27.9382,27.9456,27.9083,27.9456,16400.0
2010-05-17 14:30:00,37.38,37.47,37.35,37.35,31300.0,27.9382,28.0054,27.9157,27.9157,31300.0
2010-05-17 14:35:00,37.35,37.44,37.32,37.44,28000.0,27.9157,27.983,27.8933,27.983,28000.0
2010-05-17 14:40:00,37.45,37.57,37.45,37.55,17100.0,27.9905,28.0802,27.9905,28.0652,17100.0
2010-05-17 14:45:00,37.55,37.65,37.55,37.6,23300.0,28.0652,28.14,28.0652,28.1026,23300.0
2010-05-17 14:50:00,37.6,37.67,37.56,37.56,21000.0,28.1026,28.1549,28.0727,28.0727,21000.0
2010-05-17 14:55:00,37.57,37.67,37.56,37.64,32300.0,28.0802,28.1549,28.0727,28.1325,32300.0
2010-05-17 15:00:00,37.65,37.82,37.62,37.74,41700.0,28.14,28.267,28.1175,28.2072,41700.0
2010-05-17 15:05:00,37.74,37.76,37.72,37.74,212600.0,28.2072,28.2222,28.1923,28.2072,212600.0
2010-05-17 15:10:00,37.75,37.89,37.74,37.88,119600.0,28.2147,28.3193,28.2072,28.3119,119600.0
2010-05-17 15:15:00,37.88,37.88,37.71,37.72,92400.0,28.3119,28.3119,28.1848,28.1923,92400.0
2010-05-17 15:20:00,37.73,37.82,37.64,37.73,85100.0,28.1997,28.267,28.1325,28.1997,85100.0
2010-05-17 15:25:00,37.73,37.88,37.72,37.87,86200.0,28.1997,28.3119,28.1923,28.3044,86200.0
2010-05-17 15:30:00,37.87,37.98,37.85,37.97,90500.0,28.3044,28.3866,28.2894,28.3791,90500.0
2010-05-17 15:35:00,37.98,38.16,37.96,38.14,142900.0,28.3866,28.5211,28.3717,28.5062,142900.0
2010-05-17 15:40:00,38.14,38.22,38.06,38.09,115000.0,28.5062,28.566,28.4464,28.4688,115000.0
2010-05-17 15:45:00,38.09,38.15,38.04,38.14,139100.0,28.4688,28.5137,28.4314,28.5062,139100.0
2010-05-17 15:50:00,38.14,38.18,38.09,38.15,106200.0,28.5062,28.5361,28.4688,28.5137,106200.0
2010-05-17 15:55:00,38.15,38.15,38.09,38.12,160300.0,28.5137,28.5137,28.4688,28.4912,160300.0
2010-05-18 09:30:00,38.63,38.78,38.59,38.75,85600.0,28.8724,28.9845,28.8425,28.9621,85600.0
2010-05-18 09:35:00,38.75,38.83,38.73,38.75,105700.0,28.9621,29.0219,28.9472,28.9621,105700.0
2010-05-18 09:40:00,38.75,38.86,38.71,38.73,111700.0,28.9621,29.0443,28.9322,28.9472,111700.0
2010-05-18 09:45:00,38.74,38.83,38.73,38.77,71300.0,28.9546,29.0219,28.9472,28.9771,71300.0
2010-05-18 09:50:00,38.77,38.77,38.65,38.71,50900.0,28.9771,28.9771,28.8874,28.9322,50900.0
2010-05-18 09:55:00,38.71,38.73,38.54,38.56,38200.0,28.9322,28.9472,28.8052,28.8201,38200.0
2010-05-18 10:00:00,38.57,38.57,38.41,38.41,65600.0,28.8276,28.8276,28.708,28.708,65600.0
2010-05-18 10:05:00,38.39,38.5,38.38,38.46,28500.0,28.693,28.7753,28.6856,28.7454,28500.0
2010-05-18 10:10:00,38.48,38.52,38.36,38.5,54800.0,28.7603,28.7902,28.6706,28.7753,54800.0
2010-05-18 10:15:00,38.49,38.59,38.46,38.53,43100.0,28.7678,28.8425,28.7454,28.7977,43100.0
2010-05-18 10:20:00,38.53,38.54,38.39,38.44,39500.0,28.7977,28.8052,28.693,28.7304,39500.0
2010-05-18 10:25:00,38.45,38.48,38.31,38.31,42900.0,28.7379,28.7603,28.6332,28.6332,42900.0
2010-05-18 10:30:00,38.31,38.33,38.2,38.21,51300.0,28.6332,28.6482,28.551,28.5585,51300.0
2010-05-18 10:35:00,38.22,38.33,38.22,38.33,33300.0,28.566,28.6482,28.566,28.6482,33300.0
2010-05-18 10:40:00,38.33,38.37,38.21,38.23,61400.0,28.6482,28.6781,28.5585,28.5735,61400.0
2010-05-18 10:45:00,38.22,38.26,38.06,38.09,73100.0,28.566,28.5959,28.4464,28.4688,73100.0
2010-05-18 10:50:00,38.08,38.09,37.91,38.07,79000.0,28.4613,28.4688,28.3343,28.4539,79000.0
2010-05-18 10:55:00,38.06,38.15,38.06,38.12,49600.0,28.4464,28.5137,28.4464,28.4912,49600.0
2010-05-18 11:00:00,38.11,38.22,38.1,38.15,46900.0,28.4838,28.566,28.4763,28.5137,46900.0
2010-05-18 11:05:00,38.16,38.2,38.06,38.08,48200.0,28.5211,28.551,28.4464,28.4613,48200.0
2010-05-18 11:10:00,38.08,38.3,38.06,38.23,60200.0,28.4613,28.6258,28.4464,28.5735,60200.0
2010-05-18 11:15:00,38.23,38.26,38.16,38.21,52500.0,28.5735,28.5959,28.5211,28.5585,52500.0
2010-05-18 11:20:00,38.22,38.27,38.2,38.21,26600.0,28.566,28.6034,28.551,28.5585,26600.0
2010-05-18 11:25:00,38.21,38.35,38.21,38.35,27700.0,28.5585,28.6631,28.5585,28.6631,27700.0
2010-05-18 11:30:00,38.36,38.38,38.33,38.36,23100.0,28.6706,28.6856,28.6482,28.6706,23100.0
2010-05-18 11:35:00,38.36,38.37,38.23,38.24,27500.0,28.6706,28.6781,28.5735,28.5809,27500.0
2010-05-18 11:40:00,38.24,38.24,37.94,37.97,34900.0,28.5809,28.5809,28.3567,28.3791,34900.0
2010-05-18 11:45:00,37.97,38.05,37.93,38.01,23700.0,28.3791,28.4389,28.3492,28.409,23700.0
2010-05-18 11:50:00,38.0,38.02,37.94,37.98,32900.0,28.4015,28.4165,28.3567,28.3866,32900.0
2010-05-18 11:55:00,37.99,38.0,37.96,37.96,36100.0,28.3941,28.4015,28.3717,28.3717,36100.0
2010-05-18 12:00:00,37.96,38.0,37.81,37.83,33100.0,28.3717,28.4015,28.2595,28.2745,33100.0
2010-05-18 12:05:00,37.83,37.96,37.81,37.96,29000.0,28.2745,28.3717,28.2595,28.3717,29000.0
2010-05-18 12:10:00,37.96,38.09,37.96,38.07,57700.0,28.3717,28.4688,28.3717,28.4539,57700.0
2010-05-18 12:15:00,38.08,38.08,38.02,38.02,33200.0,28.4613,28.4613,28.4165,28.4165,33200.0
2010-05-18 12:20:00,38.03,38.04,37.9,37.93,25800.0,28.424,28.4314,28.3268,28.3492,25800.0
2010-05-18 12:25:00,37.93,38.01,37.92,37.98,17900.0,28.3492,28.409,28.3418,28.3866,17900.0
2010-05-18 12:30:00,37.98,38.04,37.96,38.03,20100.0,28.3866,28.4314,28.3717,28.424,20100.0
2010-05-18 12:35:00,38.04,38.09,37.96,37.96,34500.0,28.4314,28.4688,28.3717,28.3717,34500.0
2010-05-18 12:40:00,37.96,38.0,37.94,38.0,31900.0,28.3717,28.4015,28.3567,28.4015,31900.0
2010-05-18 12:45:00,38.0,38.13,37.98,38.03,83300.0,28.4015,28.4987,28.3866,28.424,83300.0
2010-05-18 12:50:00,38.05,38.07,37.95,37.96,45200.0,28.4389,28.4539,28.3642,28.3717,45200.0
2010-05-18 12:55:00,37.97,37.98,37.81,37.83,33700.0,28.3791,28.3866,28.2595,28.2745,33700.0
2010-05-18 13:00:00,37.82,37.9,37.75,37.8,63500.0,28.267,28.3268,28.2147,28.2521,63500.0
2010-05-18 13:05:00,37.8,37.81,37.64,37.78,95500.0,28.2521,28.2595,28.1325,28.2371,95500.0
2010-05-18 13:10:00,37.78,37.81,37.75,37.79,112800.0,28.2371,28.2595,28.2147,28.2446,112800.0
2010-05-18 13:15:00,37.8,37.85,37.76,37.8,50600.0,28.2521,28.2894,28.2222,28.2521,50600.0
2010-05-18 13:20:00,37.8,37.93,37.8,37.91,78200.0,28.2521,28.3492,28.2521,28.3343,78200.0
2010-05-18 13:25:00,37.89,38.04,37.86,38.01,92300.0,28.3193,28.4314,28.2969,28.409,92300.0
2010-05-18 13:30:00,38.0,38.08,38.0,38.07,69400.0,28.4015,28.4613,28.4015,28.4539,69400.0
2010-05-18 13:35:00,38.06,38.07,37.87,37.92,73900.0,28.4464,28.4539,28.3044,28.3418,73900.0
2010-05-18 13:40:00,37.93,37.94,37.78,37.79,89900.0,28.3492,28.3567,28.2371,28.2446,89900.0
2010-05-18 13:45:00,37.79,37.86,37.71,37.82,40500.0,28.2446,28.2969,28.1848,28.267,40500.0
2010-05-18 13:50:00,37.83,37.87,37.75,37.75,12300.0,28.2745,28.3044,28.2147,28.2147,12300.0
2010-05-18 13:55:00,37.73,37.77,37.64,37.65,68200.0,28.1997,28.2296,28.1325,28.14,68200.0
2010-05-18 14:00:00,37.64,37.77,37.6,37.73,31900.0,28.1325,28.2296,28.1026,28.1997,31900.0
2010-05-18 14:05:00,37.74,37.77,37.69,37.76,36000.0,28.2072,28.2296,28.1699,28.2222,36000.0
2010-05-18 14:10:00,37.76,37.81,37.73,37.73,41900.0,28.2222,28.2595,28.1997,28.1997,41900.0
2010-05-18 14:15:00,37.73,37.79,37.69,37.73,27900.0,28.1997,28.2446,28.1699,28.1997,27900.0
2010-05-18 14:20:00,37.73,37.73,37.51,37.54,71800.0,28.1997,28.1997,28.0353,28.0577,71800.0
2010-05-18 14:25:00,37.55,37.61,37.5,37.57,29200.0,28.0652,28.1101,28.0278,28.0802,29200.0
2010-05-18 14:30:00,37.56,37.56,37.39,37.43,50200.0,28.0727,28.0727,27.9456,27.9755,50200.0
2010-05-18 14:35:00,37.42,37.46,37.31,37.33,33400.0,27.9681,27.9979,27.8858,27.9008,33400.0
2010-05-18 14:40:00,37.34,37.43,37.29,37.42,27800.0,27.9083,27.9755,27.8709,27.9681,27800.0
2010-05-18 14:45:00,37.43,37.47,37.38,37.41,30900.0,27.9755,28.0054,27.9382,27.9606,30900.0
2010-05-18 14:50:00,37.4,37.5,37.35,37.41,93300.0,27.9531,28.0278,27.9157,27.9606,93300.0
2010-05-18 14:55:00,37.42,37.45,37.31,37.37,71700.0,27.9681,27.9905,27.8858,27.9307,71700.0
2010-05-18 15:00:00,37.37,37.37,37.21,37.26,65500.0,27.9307,27.9307,27.8111,27.8485,65500.0
2010-05-18 15:05:00,37.26,37.34,37.17,37.29,54700.0,27.8485,27.9083,27.7812,27.8709,54700.0
2010-05-18 15:10:00,37.29,37.52,37.29,37.52,39100.0,27.8709,28.0428,27.8709,28.0428,39100.0
2010-05-18 15:15:00,37.54,37.58,37.45,37.45,39100.0,28.0577,28.0876,27.9905,27.9905,39100.0
2010-05-18 15:20:00,37.47,37.5,37.38,37.44,48100.0,28.0054,28.0278,27.9382,27.983,48100.0
2010-05-18 15:25:00,37.45,37.47,37.26,37.29,56900.0,27.9905,28.0054,27.8485,27.8709,56900.0
2010-05-18 15:30:00,37.28,37.35,37.22,37.27,83300.0,27.8634,27.9157,27.8186,27.8559,83300.0
2010-05-18 15:35:00,37.27,37.37,37.24,37.36,76900.0,27.8559,27.9307,27.8335,27.9232,76900.0
2010-05-18 15:40:00,37.36,37.44,37.29,37.42,83400.0,27.9232,27.983,27.8709,27.9681,83400.0
2010-05-18 15:45:00,37.43,37.48,37.33,37.33,121500.0,27.9755,28.0129,27.9008,27.9008,121500.0
2010-05-18 15:50:00,37.34,37.47,37.32,37.47,111500.0,27.9083,28.0054,27.8933,28.0054,111500.0
2010-05-18 15:55:00,37.46,37.47,37.37,37.41,193500.0,27.9979,28.0054,27.9307,27.9606,193500.0
2010-05-19 09:30:00,37.15,37.22,37.06,37.18,58800.0,27.8413,27.8937,27.7738,27.8637,58800.0
2010-05-19 09:35:00,37.19,37.32,37.08,37.21,90300.0,27.8712,27.9687,27.7888,27.8862,90300.0
2010-05-19 09:40:00,37.22,37.32,37.1,37.31,64000.0,27.8937,27.9687,27.8038,27.9612,64000.0
2010-05-19 09:45:00,37.32,37.44,37.28,37.4,89700.0,27.9687,28.0586,27.9387,28.0286,89700.0
2010-05-19 09:50:00,37.4,37.47,37.36,37.38,98500.0,28.0286,28.0811,27.9986,28.0136,98500.0
2010-05-19 09:55:00,37.37,37.37,37.22,37.28,51100.0,28.0061,28.0061,27.8937,27.9387,51100.0
2010-05-19 10:00:00,37.28,37.28,37.01,37.11,85500.0,27.9387,27.9387,27.7363,27.8113,85500.0
2010-05-19 10:05:00,37.11,37.21,37.03,37.05,56200.0,27.8113,27.8862,27.7513,27.7663,56200.0
2010-05-19 10:10:00,37.06,37.06,36.88,36.95,79000.0,27.7738,27.7738,27.6389,27.6914,79000.0
2010-05-19 10:15:00,36.95,37.01,36.81,36.86,193400.0,27.6914,27.7363,27.5864,27.6239,193400.0
2010-05-19 10:20:00,36.86,36.9,36.73,36.76,142200.0,27.6239,27.6539,27.5265,27.549,142200.0
2010-05-19 10:25:00,36.77,37.07,36.77,37.06,117100.0,27.5565,27.7813,27.5565,27.7738,117100.0
2010-05-19 10:30:00,37.06,37.25,37.03,37.25,184800.0,27.7738,27.9162,27.7513,27.9162,184800.0
2010-05-19 10:35:00,37.26,37.27,37.08,37.1,104900.0,27.9237,27.9312,27.7888,27.8038,104900.0
2010-05-19 10:40:00,37.11,37.29,37.02,37.27,270500.0,27.8113,27.9462,27.7438,27.9312,270500.0
2010-05-19 10:45:00,37.27,37.29,37.14,37.23,220700.0,27.9312,27.9462,27.8338,27.9012,220700.0
2010-05-19 10:50:00,37.23,37.36,37.2,37.35,166300.0,27.9012,27.9986,27.8787,27.9911,166300.0
2010-05-19 10:55:00,37.35,37.41,37.27,37.3,116000.0,27.9911,28.0361,27.9312,27.9537,116000.0
2010-05-19 11:00:00,37.29,37.35,37.17,37.21,93400.0,27.9462,27.9911,27.8562,27.8862,93400.0
2010-05-19 11:05:00,37.21,37.22,37.16,37.18,58000.0,27.8862,27.8937,27.8487,27.8637,58000.0
2010-05-19 11:10:00,37.18,37.18,37.04,37.12,44600.0,27.8637,27.8637,27.7588,27.8188,44600.0
2010-05-19 11:15:00,37.11,37.18,37.07,37.08,36000.0,27.8113,27.8637,27.7813,27.7888,36000.0
2010-05-19 11:20:00,37.08,37.08,36.82,36.85,50700.0,27.7888,27.7888,27.5939,27.6164,50700.0
2010-05-19 11:25:00,36.84,36.91,36.8,36.8,34500.0,27.6089,27.6614,27.579,27.579,34500.0
2010-05-19 11:30:00,36.79,36.79,36.65,36.69,51300.0,27.5715,27.5715,27.4665,27.4965,51300.0
2010-05-19 11:35:00,36.69,36.72,36.62,36.62,31600.0,27.4965,27.519,27.4441,27.4441,31600.0
2010-05-19 11:40:00,36.62,36.62,36.47,36.48,70300.0,27.4441,27.4441,27.3316,27.3391,70300.0
2010-05-19 11:45:00,36.49,36.5,36.33,36.35,45600.0,27.3466,27.3541,27.2267,27.2417,45600.0
2010-05-19 11:50:00,36.34,36.46,36.31,36.43,37700.0,27.2342,27.3241,27.2117,27.3017,37700.0
2010-05-19 11:55:00,36.43,36.65,36.42,36.6,40300.0,27.3017,27.4665,27.2942,27.4291,40300.0
2010-05-19 12:00:00,36.6,36.79,36.59,36.78,24200.0,27.4291,27.5715,27.4216,27.564,24200.0
2010-05-19 12:05:00,36.78,36.78,36.67,36.69,16700.0,27.564,27.564,27.4815,27.4965,16700.0
2010-05-19 12:10:00,36.7,36.78,36.69,36.74,33200.0,27.504,27.564,27.4965,27.534,33200.0
2010-05-19 12:15:00,36.74,36.74,36.63,36.68,30000.0,27.534,27.534,27.4516,27.489,30000.0
2010-05-19 12:20:00,36.68,36.83,36.66,36.82,32900.0,27.489,27.6014,27.474,27.5939,32900.0
2010-05-19 12:25:00,36.83,37.05,36.8,36.98,55100.0,27.6014,27.7663,27.579,27.7139,55100.0
2010-05-19 12:30:00,36.97,36.97,36.81,36.88,42100.0,27.7064,27.7064,27.5864,27.6389,42100.0
2010-05-19 12:35:00,36.89,37.01,36.88,36.94,33800.0,27.6464,27.7363,27.6389,27.6839,33800.0
2010-05-19 12:40:00,36.93,36.95,36.87,36.92,25100.0,27.6764,27.6914,27.6314,27.6689,25100.0
2010-05-19 12:45:00,36.93,36.93,36.8,36.8,17900.0,27.6764,27.6764,27.579,27.579,17900.0
2010-05-19 12:50:00,36.8,36.94,36.79,36.94,29800.0,27.579,27.6839,27.5715,27.6839,29800.0
2010-05-19 12:55:00,36.95,37.19,36.93,37.19,39100.0,27.6914,27.8712,27.6764,27.8712,39100.0
2010-05-19 13:00:00,37.18,37.22,37.08,37.15,44600.0,27.8637,27.8937,27.7888,27.8413,44600.0
2010-05-19 13:05:00,37.15,37.18,37.04,37.14,39800.0,27.8413,27.8637,27.7588,27.8338,39800.0
2010-05-19 13:10:00,37.14,37.18,37.08,37.16,39500.0,27.8338,27.8637,27.7888,27.8487,39500.0
2010-05-19 13:15:00,37.15,37.17,37.07,37.16,30700.0,27.8413,27.8562,27.7813,27.8487,30700.0
2010-05-19 13:20:00,37.15,37.35,37.15,37.32,56500.0,27.8413,27.9911,27.8413,27.9687,56500.0
2010-05-19 13:25:00,37.32,37.33,37.21,37.24,45100.0,27.9687,27.9762,27.8862,27.9087,45100.0
2010-05-19 13:30:00,37.23,37.23,37.1,37.12,44000.0,27.9012,27.9012,27.8038,27.8188,44000.0
2010-05-19 13:35:00,37.12,37.15,37.05,37.13,61200.0,27.8188,27.8413,27.7663,27.8263,61200.0
2010-05-19 13:40:00,37.12,37.2,37.09,37.2,54600.0,27.8188,27.8787,27.7963,27.8787,54600.0
2010-05-19 13:45:00,37.21,37.33,37.18,37.33,45700.0,27.8862,27.9762,27.8637,27.9762,45700.0
2010-05-19 13:50:00,37.34,37.35,37.29,37.31,19200.0,27.9836,27.9911,27.9462,27.9612,19200.0
2010-05-19 13:55:00,37.32,37.32,37.19,37.27,50000.0,27.9687,27.9687,27.8712,27.9312,50000.0
2010-05-19 14:00:00,37.26,37.33,37.19,37.3,38300.0,27.9237,27.9762,27.8712,27.9537,38300.0
2010-05-19 14:05:00,37.29,37.37,37.18,37.2,68400.0,27.9462,28.0061,27.8637,27.8787,68400.0
2010-05-19 14:10:00,37.2,37.23,37.11,37.17,46500.0,27.8787,27.9012,27.8113,27.8562,46500.0
2010-05-19 14:15:00,37.18,37.21,37.05,37.06,40200.0,27.8637,27.8862,27.7663,27.7738,40200.0
2010-05-19 14:20:00,37.06,37.09,36.91,36.92,35100.0,27.7738,27.7963,27.6614,27.6689,35100.0
2010-05-19 14:25:00,36.92,37.07,36.92,37.06,40800.0,27.6689,27.7813,27.6689,27.7738,40800.0
2010-05-19 14:30:00,37.06,37.08,36.99,37.01,31900.0,27.7738,27.7888,27.7213,27.7363,31900.0
2010-05-19 14:35:00,37.01,37.06,36.96,36.99,27100.0,27.7363,27.7738,27.6989,27.7213,27100.0
2010-05-19 14:40:00,37.0,37.17,36.98,37.1,37100.0,27.7288,27.8562,27.7139,27.8038,37100.0
2010-05-19 14:45:00,37.1,37.24,37.1,37.22,41600.0,27.8038,27.9087,27.8038,27.8937,41600.0
2010-05-19 14:50:00,37.22,37.23,37.03,37.16,52800.0,27.8937,27.9012,27.7513,27.8487,52800.0
2010-05-19 14:55:00,37.15,37.16,37.03,37.07,39600.0,27.8413,27.8487,27.7513,27.7813,39600.0
2010-05-19 15:00:00,37.07,37.13,36.96,36.98,46800.0,27.7813,27.8263,27.6989,27.7139,46800.0
2010-05-19 15:05:00,36.98,36.99,36.8,36.81,43400.0,27.7139,27.7213,27.579,27.5864,43400.0
2010-05-19 15:10:00,36.81,36.85,36.76,36.8,44700.0,27.5864,27.6164,27.549,27.579,44700.0
2010-05-19 15:15:00,36.79,36.9,36.79,36.89,101300.0,27.5715,27.6539,27.5715,27.6464,101300.0
2010-05-19 15:20:00,36.89,36.98,36.85,36.88,100000.0,27.6464,27.7139,27.6164,27.6389,100000.0
2010-05-19 15:25:00,36.9,37.05,36.88,37.04,51100.0,27.6539,27.7663,27.6389,27.7588,51100.0
2010-05-19 15:30:00,37.05,37.07,36.98,37.0,99800.0,27.7663,27.7813,27.7139,27.7288,99800.0
2010-05-19 15:35:00,37.0,37.11,36.93,37.1,137100.0,27.7288,27.8113,27.6764,27.8038,137100.0
2010-05-19 15:40:00,37.11,37.13,36.97,37.06,155500.0,27.8113,27.8263,27.7064,27.7738,155500.0
2010-05-19 15:45:00,37.07,37.1,36.99,37.04,178300.0,27.7813,27.8038,27.7213,27.7588,178300.0
2010-05-19 15:50:00,37.04,37.15,37.02,37.12,243700.0,27.7588,27.8413,27.7438,27.8188,243700.0
2010-05-19 15:55:00,37.12,37.12,37.0,37.0,214600.0,27.8188,27.8188,27.7288,27.7288,214600.0
2010-05-20 09:30:00,35.7,35.76,35.5,35.74,102700.0,26.7546,26.7996,26.6047,26.7846,102700.0
2010-05-20 09:35:00,35.71,35.89,35.65,35.87,197200.0,26.7621,26.897,26.7171,26.882,197200.0
2010-05-20 09:40:00,35.86,35.87,35.7,35.72,101600.0,26.8745,26.882,26.7546,26.7696,101600.0
2010-05-20 09:45:00,35.72,35.89,35.7,35.89,99200.0,26.7696,26.897,26.7546,26.897,99200.0
2010-05-20 09:50:00,35.88,36.02,35.87,35.89,124200.0,26.8895,26.9944,26.882,26.897,124200.0
2010-05-20 09:55:00,35.89,35.97,35.87,35.91,94100.0,26.897,26.9569,26.882,26.912,94100.0
2010-05-20 10:00:00,35.91,35.99,35.84,35.92,146500.0,26.912,26.9719,26.8595,26.9195,146500.0
2010-05-20 10:05:00,35.92,36.02,35.83,35.83,110500.0,26.9195,26.9944,26.852,26.852,110500.0
2010-05-20 10:10:00,35.83,35.85,35.63,35.65,162500.0,26.852,26.867,26.7021,26.7171,162500.0
2010-05-20 10:15:00,35.64,35.69,35.58,35.64,169000.0,26.7096,26.7471,26.6647,26.7096,169000.0
2010-05-20 10:20:00,35.64,35.65,35.3,35.31,151300.0,26.7096,26.7171,26.4548,26.4623,151300.0
2010-05-20 10:25:00,35.3,35.49,35.22,35.48,202700.0,26.4548,26.5972,26.3949,26.5897,202700.0
2010-05-20 10:30:00,35.47,35.69,35.47,35.64,121400.0,26.5822,26.7471,26.5822,26.7096,121400.0
2010-05-20 10:35:00,35.65,35.69,35.53,35.55,86600.0,26.7171,26.7471,26.6272,26.6422,86600.0
2010-05-20 10:40:00,35.55,35.57,35.42,35.53,103300.0,26.6422,26.6572,26.5447,26.6272,103300.0
2010-05-20 10:45:00,35.53,35.62,35.48,35.52,80200.0,26.6272,26.6946,26.5897,26.6197,80200.0
2010-05-20 10:50:00,35.52,35.68,35.52,35.68,86900.0,26.6197,26.7396,26.6197,26.7396,86900.0
2010-05-20 10:55:00,35.68,35.71,35.61,35.65,90500.0,26.7396,26.7621,26.6871,26.7171,90500.0
2010-05-20 11:00:00,35.65,35.72,35.62,35.63,81500.0,26.7171,26.7696,26.6946,26.7021,81500.0
2010-05-20 11:05:00,35.63,35.84,35.63,35.83,87100.0,26.7021,26.8595,26.7021,26.852,87100.0
2010-05-20 11:10:00,35.82,35.83,35.71,35.73,79000.0,26.8445,26.852,26.7621,26.7771,79000.0
2010-05-20 11:15:00,35.72,35.74,35.65,35.66,69600.0,26.7696,26.7846,26.7171,26.7246,69600.0
2010-05-20 11:20:00,35.66,35.77,35.63,35.73,105800.0,26.7246,26.807,26.7021,26.7771,105800.0
2010-05-20 11:25:00,35.73,35.82,35.68,35.78,98200.0,26.7771,26.8445,26.7396,26.8145,98200.0
2010-05-20 11:30:00,35.78,35.8,35.66,35.71,64400.0,26.8145,26.8295,26.7246,26.7621,64400.0
2010-05-20 11:35:00,35.71,35.8,35.68,35.77,58800.0,26.7621,26.8295,26.7396,26.807,58800.0
2010-05-20 11:40:00,35.77,35.77,35.59,35.62,145400.0,26.807,26.807,26.6721,26.6946,145400.0
2010-05-20 11:45:00,35.61,35.7,35.6,35.62,41500.0,26.6871,26.7546,26.6796,26.6946,41500.0
2010-05-20 11:50:00,35.62,35.65,35.53,35.58,70000.0,26.6946,26.7171,26.6272,26.6647,70000.0
2010-05-20 11:55:00,35.58,35.58,35.48,35.49,120400.0,26.6647,26.6647,26.5897,26.5972,120400.0
2010-05-20 12:00:00,35.5,35.56,35.47,35.52,249500.0,26.6047,26.6497,26.5822,26.6197,249500.0
2010-05-20 12:05:00,35.53,35.63,35.53,35.58,56200.0,26.6272,26.7021,26.6272,26.6647,56200.0
2010-05-20 12:10:00,35.57,35.57,35.46,35.51,42300.0,26.6572,26.6572,26.5747,26.6122,42300.0
2010-05-20 12:15:00,35.46,35.46,35.32,35.37,69900.0,26.5747,26.5747,26.4698,26.5073,69900.0
2010-05-20 12:20:00,35.37,35.46,35.36,35.45,86400.0,26.5073,26.5747,26.4998,26.5672,86400.0
2010-05-20 12:25:00,35.45,35.55,35.43,35.52,110100.0,26.5672,26.6422,26.5522,26.6197,110100.0
2010-05-20 12:30:00,35.52,35.55,35.49,35.53,55000.0,26.6197,26.6422,26.5972,26.6272,55000.0
2010-05-20 12:35:00,35.52,35.59,35.5,35.57,31700.0,26.6197,26.6721,26.6047,26.6572,31700.0
2010-05-20 12:40:00,35.57,35.57,35.48,35.48,28300.0,26.6572,26.6572,26.5897,26.5897,28300.0
2010-05-20 12:45:00,35.48,35.56,35.45,35.45,36600.0,26.5897,26.6497,26.5672,26.5672,36600.0
2010-05-20 12:50:00,35.43,35.43,35.23,35.23,36000.0,26.5522,26.5522,26.4024,26.4024,36000.0
2010-05-20 12:55:00,35.22,35.3,35.12,35.15,126000.0,26.3949,26.4548,26.3199,26.3424,126000.0
2010-05-20 13:00:00,35.15,35.26,35.1,35.26,91900.0,26.3424,26.4248,26.3049,26.4248,91900.0
2010-05-20 13:05:00,35.26,35.31,35.24,35.31,100600.0,26.4248,26.4623,26.4098,26.4623,100600.0
2010-05-20 13:10:00,35.3,35.44,35.28,35.37,51100.0,26.4548,26.5597,26.4398,26.5073,51100.0
2010-05-20 13:15:00,35.36,35.44,35.33,35.44,30300.0,26.4998,26.5597,26.4773,26.5597,30300.0
2010-05-20 13:20:00,35.43,35.6,35.4,35.54,57300.0,26.5522,26.6796,26.5298,26.6347,57300.0
2010-05-20 13:25:00,35.55,35.7,35.5,35.57,101000.0,26.6422,26.7546,26.6047,26.6572,101000.0
2010-05-20 13:30:00,35.57,35.82,35.54,35.61,205800.0,26.6572,26.8445,26.6347,26.6871,205800.0
2010-05-20 13:35:00,35.61,35.63,35.51,35.52,44300.0,26.6871,26.7021,26.6122,26.6197,44300.0
2010-05-20 13:40:00,35.52,35.68,35.52,35.67,37700.0,26.6197,26.7396,26.6197,26.7321,37700.0
2010-05-20 13:45:00,35.67,35.71,35.54,35.56,34100.0,26.7321,26.7621,26.6347,26.6497,34100.0
2010-05-20 13:50:00,35.56,35.64,35.5,35.57,52000.0,26.6497,26.7096,26.6047,26.6572,52000.0
2010-05-20 13:55:00,35.57,35.66,35.5,35.65,87400.0,26.6572,26.7246,26.6047,26.7171,87400.0
2010-05-20 14:00:00,35.64,35.67,35.49,35.54,111500.0,26.7096,26.7321,26.5972,26.6347,111500.0
2010-05-20 14:05:00,35.54,35.64,35.47,35.58,93200.0,26.6347,26.7096,26.5822,26.6647,93200.0
2010-05-20 14:10:00,35.58,35.75,35.58,35.74,43400.0,26.6647,26.7921,26.6647,26.7846,43400.0
2010-05-20 14:15:00,35.72,35.77,35.6,35.77,61100.0,26.7696,26.807,26.6796,26.807,61100.0
2010-05-20 14:20:00,35.77,35.84,35.71,35.75,87300.0,26.807,26.8595,26.7621,26.7921,87300.0
2010-05-20 14:25:00,35.75,35.8,35.58,35.64,107100.0,26.7921,26.8295,26.6647,26.7096,107100.0
2010-05-20 14:30:00,35.65,35.78,35.55,35.75,92700.0,26.7171,26.8145,26.6422,26.7921,92700.0
2010-05-20 14:35:00,35.75,35.91,35.72,35.85,108600.0,26.7921,26.912,26.7696,26.867,108600.0
2010-05-20 14:40:00,35.84,35.95,35.76,35.88,143400.0,26.8595,26.9419,26.7996,26.8895,143400.0
2010-05-20 14:45:00,35.88,35.96,35.78,35.94,154600.0,26.8895,26.9494,26.8145,26.9344,154600.0
2010-05-20 14:50:00,35.94,36.14,35.91,36.04,170700.0,26.9344,27.0843,26.912,27.0094,170700.0
2010-05-20 14:55:00,36.03,36.06,35.78,35.79,58500.0,27.0019,27.0244,26.8145,26.822,58500.0
2010-05-20 15:00:00,35.79,35.9,35.79,35.87,72400.0,26.822,26.9045,26.822,26.882,72400.0
2010-05-20 15:05:00,35.87,35.88,35.64,35.81,93800.0,26.882,26.8895,26.7096,26.837,93800.0
2010-05-20 15:10:00,35.8,35.81,35.61,35.65,53100.0,26.8295,26.837,26.6871,26.7171,53100.0
2010-05-20 15:15:00,35.65,35.74,35.58,35.68,69000.0,26.7171,26.7846,26.6647,26.7396,69000.0
2010-05-20 15:20:00,35.68,35.87,35.62,35.87,77500.0,26.7396,26.882,26.6946,26.882,77500.0
2010-05-20 15:25:00,35.86,35.87,35.74,35.74,105200.0,26.8745,26.882,26.7846,26.7846,105200.0
2010-05-20 15:30:00,35.74,35.83,35.72,35.77,82900.0,26.7846,26.852,26.7696,26.807,82900.0
2010-05-20 15:35:00,35.77,35.77,35.6,35.61,112400.0,26.807,26.807,26.6796,26.6871,112400.0
2010-05-20 15:40:00,35.62,35.65,35.49,35.49,156600.0,26.6946,26.7171,26.5972,26.5972,156600.0
2010-05-20 15:45:00,35.48,35.48,35.28,35.42,212500.0,26.5897,26.5897,26.4398,26.5447,212500.0
2010-05-20 15:50:00,35.43,35.45,35.21,35.21,226700.0,26.5522,26.5672,26.3874,26.3874,226700.0
2010-05-20 15:55:00,35.22,35.24,35.1,35.11,335200.0,26.3949,26.4098,26.3049,26.3124,335200.0
2010-05-21 09:30:00,35.05,35.28,35.0,35.24,753400.0,26.2675,26.4398,26.23,26.4098,753400.0
2010-05-21 09:35:00,35.27,35.49,35.25,35.49,398100.0,26.4323,26.5972,26.4173,26.5972,398100.0
2010-05-21 09:40:00,35.47,35.57,35.3,35.37,318700.0,26.5822,26.6572,26.4548,26.5073,318700.0
2010-05-21 09:45:00,35.39,35.49,35.27,35.45,128800.0,26.5223,26.5972,26.4323,26.5672,128800.0
2010-05-21 09:50:00,35.46,35.83,35.45,35.77,340400.0,26.5747,26.852,26.5672,26.807,340400.0
2010-05-21 09:55:00,35.77,35.94,35.66,35.67,291400.0,26.807,26.9344,26.7246,26.7321,291400.0
2010-05-21 10:00:00,35.66,35.79,35.56,35.73,97700.0,26.7246,26.822,26.6497,26.7771,97700.0
2010-05-21 10:05:00,35.74,36.04,35.74,35.87,257200.0,26.7846,27.0094,26.7846,26.882,257200.0
2010-05-21 10:10:00,35.87,35.96,35.7,35.79,175800.0,26.882,26.9494,26.7546,26.822,175800.0
2010-05-21 10:15:00,35.8,35.89,35.59,35.6,146100.0,26.8295,26.897,26.6721,26.6796,146100.0
2010-05-21 10:20:00,35.6,35.6,35.5,35.5,278600.0,26.6796,26.6796,26.6047,26.6047,278600.0
2010-05-21 10:25:00,35.5,35.6,35.46,35.51,209500.0,26.6047,26.6796,26.5747,26.6122,209500.0
2010-05-21 10:30:00,35.51,35.65,35.48,35.62,107200.0,26.6122,26.7171,26.5897,26.6946,107200.0
2010-05-21 10:35:00,35.63,35.72,35.58,35.66,103900.0,26.7021,26.7696,26.6647,26.7246,103900.0
2010-05-21 10:40:00,35.67,35.7,35.5,35.52,82400.0,26.7321,26.7546,26.6047,26.6197,82400.0
2010-05-21 10:45:00,35.52,35.65,35.51,35.55,51300.0,26.6197,26.7171,26.6122,26.6422,51300.0
2010-05-21 10:50:00,35.55,35.64,35.52,35.62,82600.0,26.6422,26.7096,26.6197,26.6946,82600.0
2010-05-21 10:55:00,35.62,35.65,35.56,35.6,70500.0,26.6946,26.7171,26.6497,26.6796,70500.0
2010-05-21 11:00:00,35.6,35.76,35.59,35.74,87500.0,26.6796,26.7996,26.6721,26.7846,87500.0
2010-05-21 11:05:00,35.76,35.85,35.76,35.8,80100.0,26.7996,26.867,26.7996,26.8295,80100.0
2010-05-21 11:10:00,35.79,35.8,35.67,35.76,64600.0,26.822,26.8295,26.7321,26.7996,64600.0
2010-05-21 11:15:00,35.77,35.9,35.72,35.88,144300.0,26.807,26.9045,26.7696,26.8895,144300.0
2010-05-21 11:20:00,35.87,35.93,35.82,35.88,110100.0,26.882,26.927,26.8445,26.8895,110100.0
2010-05-21 11:25:00,35.88,35.89,35.74,35.82,59000.0,26.8895,26.897,26.7846,26.8445,59000.0
2010-05-21 11:30:00,35.81,35.87,35.74,35.83,54600.0,26.837,26.882,26.7846,26.852,54600.0
2010-05-21 11:35:00,35.82,35.92,35.8,35.91,121100.0,26.8445,26.9195,26.8295,26.912,121100.0
2010-05-21 11:40:00,35.92,36.01,35.86,36.01,53200.0,26.9195,26.9869,26.8745,26.9869,53200.0
2010-05-21 11:45:00,36.01,36.07,35.93,35.99,40700.0,26.9869,27.0319,26.927,26.9719,40700.0
2010-05-21 11:50:00,35.97,36.14,35.97,36.01,64100.0,26.9569,27.0843,26.9569,26.9869,64100.0
2010-05-21 11:55:00,36.01,36.04,35.93,35.98,39000.0,26.9869,27.0094,26.927,26.9644,39000.0
2010-05-21 12:00:00,35.97,35.98,35.78,35.87,59800.0,26.9569,26.9644,26.8145,26.882,59800.0
2010-05-21 12:05:00,35.86,35.94,35.85,35.88,44900.0,26.8745,26.9344,26.867,26.8895,44900.0
2010-05-21 12:10:00,35.89,35.89,35.76,35.81,68800.0,26.897,26.897,26.7996,26.837,68800.0
2010-05-21 12:15:00,35.81,35.84,35.81,35.82,135800.0,26.837,26.8595,26.837,26.8445,135800.0
2010-05-21 12:20:00,35.82,36.01,35.81,35.96,75400.0,26.8445,26.9869,26.837,26.9494,75400.0
2010-05-21 12:25:00,35.95,35.97,35.94,35.94,37400.0,26.9419,26.9569,26.9344,26.9344,37400.0
2010-05-21 12:30:00,35.93,35.95,35.78,35.8,52600.0,26.927,26.9419,26.8145,26.8295,52600.0
2010-05-21 12:35:00,35.8,35.97,35.78,35.95,51100.0,26.8295,26.9569,26.8145,26.9419,51100.0
2010-05-21 12:40:00,35.95,35.98,35.89,35.89,33500.0,26.9419,26.9644,26.897,26.897,33500.0
2010-05-21 12:45:00,35.89,35.89,35.68,35.68,45400.0,26.897,26.897,26.7396,26.7396,45400.0
2010-05-21 12:50:00,35.66,35.73,35.66,35.7,76600.0,26.7246,26.7771,26.7246,26.7546,76600.0
2010-05-21 12:55:00,35.69,35.71,35.63,35.66,60600.0,26.7471,26.7621,26.7021,26.7246,60600.0
2010-05-21 13:00:00,35.66,35.67,35.59,35.59,76600.0,26.7246,26.7321,26.6721,26.6721,76600.0
2010-05-21 13:05:00,35.59,35.69,35.56,35.69,28000.0,26.6721,26.7471,26.6497,26.7471,28000.0
2010-05-21 13:10:00,35.69,35.85,35.68,35.83,33800.0,26.7471,26.867,26.7396,26.852,33800.0
2010-05-21 13:15:00,35.84,35.9,35.78,35.78,76700.0,26.8595,26.9045,26.8145,26.8145,76700.0
2010-05-21 13:20:00,35.78,35.8,35.63,35.68,41500.0,26.8145,26.8295,26.7021,26.7396,41500.0
2010-05-21 13:25:00,35.68,35.7,35.59,35.66,57200.0,26.7396,26.7546,26.6721,26.7246,57200.0
2010-05-21 13:30:00,35.66,35.78,35.63,35.77,59000.0,26.7246,26.8145,26.7021,26.807,59000.0
2010-05-21 13:35:00,35.77,35.8,35.6,35.62,79300.0,26.807,26.8295,26.6796,26.6946,79300.0
2010-05-21 13:40:00,35.62,35.66,35.59,35.6,125400.0,26.6946,26.7246,26.6721,26.6796,125400.0
2010-05-21 13:45:00,35.6,35.69,35.6,35.68,68400.0,26.6796,26.7471,26.6796,26.7396,68400.0
2010-05-21 13:50:00,35.67,35.72,35.66,35.68,39000.0,26.7321,26.7696,26.7246,26.7396,39000.0
2010-05-21 13:55:00,35.68,35.69,35.62,35.65,35000.0,26.7396,26.7471,26.6946,26.7171,35000.0
2010-05-21 14:00:00,35.64,35.71,35.57,35.61,80500.0,26.7096,26.7621,26.6572,26.6871,80500.0
2010-05-21 14:05:00,35.6,35.63,35.53,35.59,42000.0,26.6796,26.7021,26.6272,26.6721,42000.0
2010-05-21 14:10:00,35.59,35.6,35.51,35.52,30100.0,26.6721,26.6796,26.6122,26.6197,30100.0
2010-05-21 14:15:00,35.51,35.53,35.44,35.52,67900.0,26.6122,26.6272,26.5597,26.6197,67900.0
2010-05-21 14:20:00,35.52,35.54,35.45,35.5,50900.0,26.6197,26.6347,26.5672,26.6047,50900.0
2010-05-21 14:25:00,35.5,35.56,35.46,35.52,34400.0,26.6047,26.6497,26.5747,26.6197,34400.0
2010-05-21 14:30:00,35.52,35.6,35.52,35.59,34300.0,26.6197,26.6796,26.6197,26.6721,34300.0
2010-05-21 14:35:00,35.59,35.6,35.47,35.48,57200.0,26.6721,26.6796,26.5822,26.5897,57200.0
2010-05-21 14:40:00,35.49,35.54,35.42,35.45,36800.0,26.5972,26.6347,26.5447,26.5672,36800.0
2010-05-21 14:45:00,35.44,35.44,35.24,35.33,70100.0,26.5597,26.5597,26.4098,26.4773,70100.0
2010-05-21 14:50:00,35.33,35.35,35.26,35.26,62700.0,26.4773,26.4923,26.4248,26.4248,62700.0
2010-05-21 14:55:00,35.25,35.37,35.2,35.36,119000.0,26.4173,26.5073,26.3799,26.4998,119000.0
2010-05-21 15:00:00,35.36,35.43,35.34,35.38,63400.0,26.4998,26.5522,26.4848,26.5148,63400.0
2010-05-21 15:05:00,35.38,35.42,35.34,35.39,67600.0,26.5148,26.5447,26.4848,26.5223,67600.0
2010-05-21 15:10:00,35.39,35.4,35.32,35.32,50000.0,26.5223,26.5298,26.4698,26.4698,50000.0
2010-05-21 15:15:00,35.32,35.32,35.16,35.22,70700.0,26.4698,26.4698,26.3499,26.3949,70700.0
2010-05-21 15:20:00,35.22,35.4,35.22,35.37,97800.0,26.3949,26.5298,26.3949,26.5073,97800.0
2010-05-21 15:25:00,35.36,35.4,35.31,35.35,68100.0,26.4998,26.5298,26.4623,26.4923,68100.0
2010-05-21 15:30:00,35.36,35.36,35.22,35.27,120800.0,26.4998,26.4998,26.3949,26.4323,120800.0
2010-05-21 15:35:00,35.26,35.32,35.16,35.21,115800.0,26.4248,26.4698,26.3499,26.3874,115800.0
2010-05-21 15:40:00,35.21,35.38,35.19,35.37,164900.0,26.3874,26.5148,26.3724,26.5073,164900.0
2010-05-21 15:45:00,35.37,35.49,35.31,35.38,241800.0,26.5073,26.5972,26.4623,26.5148,241800.0
2010-05-21 15:50:00,35.38,35.56,35.38,35.5,447100.0,26.5148,26.6497,26.5148,26.6047,447100.0
2010-05-21 15:55:00,35.5,35.63,35.48,35.62,282600.0,26.6047,26.7021,26.5897,26.6946,282600.0
2010-05-24 09:30:00,35.69,35.77,35.63,35.7,53700.0,26.7471,26.807,26.7021,26.7546,53700.0
2010-05-24 09:35:00,35.71,35.9,35.71,35.76,74800.0,26.7621,26.9045,26.7621,26.7996,74800.0
2010-05-24 09:40:00,35.77,35.81,35.6,35.62,133200.0,26.807,26.837,26.6796,26.6946,133200.0
2010-05-24 09:45:00,35.61,35.86,35.61,35.81,182300.0,26.6871,26.8745,26.6871,26.837,182300.0
2010-05-24 09:50:00,35.82,35.83,35.65,35.69,136100.0,26.8445,26.852,26.7171,26.7471,136100.0
2010-05-24 09:55:00,35.69,35.78,35.59,35.73,100700.0,26.7471,26.8145,26.6721,26.7771,100700.0
2010-05-24 10:00:00,35.74,35.92,35.65,35.71,164900.0,26.7846,26.9195,26.7171,26.7621,164900.0
2010-05-24 10:05:00,35.71,35.89,35.71,35.8,113400.0,26.7621,26.897,26.7621,26.8295,113400.0
2010-05-24 10:10:00,35.8,35.81,35.7,35.81,107600.0,26.8295,26.837,26.7546,26.837,107600.0
2010-05-24 10:15:00,35.8,35.86,35.76,35.82,118000.0,26.8295,26.8745,26.7996,26.8445,118000.0
2010-05-24 10:20:00,35.82,35.92,35.76,35.84,148200.0,26.8445,26.9195,26.7996,26.8595,148200.0
2010-05-24 10:25:00,35.85,35.95,35.82,35.95,75900.0,26.867,26.9419,26.8445,26.9419,75900.0
2010-05-24 10:30:00,35.95,36.0,35.91,35.96,94200.0,26.9419,26.9794,26.912,26.9494,94200.0
2010-05-24 10:35:00,35.95,36.1,35.95,36.06,71700.0,26.9419,27.0544,26.9419,27.0244,71700.0
2010-05-24 10:40:00,36.07,36.1,35.91,35.92,94600.0,27.0319,27.0544,26.912,26.9195,94600.0
2010-05-24 10:45:00,35.92,35.93,35.81,35.84,73800.0,26.9195,26.927,26.837,26.8595,73800.0
2010-05-24 10:50:00,35.84,35.87,35.76,35.8,117600.0,26.8595,26.882,26.7996,26.8295,117600.0
2010-05-24 10:55:00,35.8,35.87,35.78,35.86,244900.0,26.8295,26.882,26.8145,26.8745,244900.0
2010-05-24 11:00:00,35.85,35.85,35.76,35.82,67700.0,26.867,26.867,26.7996,26.8445,67700.0
2010-05-24 11:05:00,35.83,35.83,35.73,35.78,159600.0,26.852,26.852,26.7771,26.8145,159600.0
2010-05-24 11:10:00,35.78,35.89,35.77,35.83,82300.0,26.8145,26.897,26.807,26.852,82300.0
2010-05-24 11:15:00,35.84,35.86,35.76,35.83,112200.0,26.8595,26.8745,26.7996,26.852,112200.0
2010-05-24 11:20:00,35.82,35.82,35.73,35.76,136100.0,26.8445,26.8445,26.7771,26.7996,136100.0
2010-05-24 11:25:00,35.76,35.81,35.7,35.78,90400.0,26.7996,26.837,26.7546,26.8145,90400.0
2010-05-24 11:30:00,35.79,35.82,35.73,35.81,102900.0,26.822,26.8445,26.7771,26.837,102900.0
2010-05-24 11:35:00,35.81,35.89,35.81,35.86,53700.0,26.837,26.897,26.837,26.8745,53700.0
2010-05-24 11:40:00,35.86,35.96,35.82,35.93,41100.0,26.8745,26.9494,26.8445,26.927,41100.0
2010-05-24 11:45:00,35.93,35.99,35.92,35.99,40000.0,26.927,26.9719,26.9195,26.9719,40000.0
2010-05-24 11:50:00,35.98,35.99,35.84,35.85,118900.0,26.9644,26.9719,26.8595,26.867,118900.0
2010-05-24 11:55:00,35.85,35.91,35.83,35.87,99200.0,26.867,26.912,26.852,26.882,99200.0
2010-05-24 12:00:00,35.87,35.92,35.78,35.9,61200.0,26.882,26.9195,26.8145,26.9045,61200.0
2010-05-24 12:05:00,35.9,36.05,35.89,35.96,45200.0,26.9045,27.0169,26.897,26.9494,45200.0
2010-05-24 12:10:00,35.97,36.01,35.94,35.98,35800.0,26.9569,26.9869,26.9344,26.9644,35800.0
2010-05-24 12:15:00,35.98,36.01,35.85,35.88,48200.0,26.9644,26.9869,26.867,26.8895,48200.0
2010-05-24 12:20:00,35.88,35.89,35.84,35.87,39300.0,26.8895,26.897,26.8595,26.882,39300.0
2010-05-24 12:25:00,35.88,35.91,35.85,35.9,44800.0,26.8895,26.912,26.867,26.9045,44800.0
2010-05-24 12:30:00,35.9,35.96,35.85,35.85,48100.0,26.9045,26.9494,26.867,26.867,48100.0
2010-05-24 12:35:00,35.84,35.85,35.81,35.83,30500.0,26.8595,26.867,26.837,26.852,30500.0
2010-05-24 12:40:00,35.83,35.86,35.81,35.84,44600.0,26.852,26.8745,26.837,26.8595,44600.0
2010-05-24 12:45:00,35.84,35.89,35.81,35.89,38200.0,26.8595,26.897,26.837,26.897,38200.0
2010-05-24 12:50:00,35.89,36.0,35.87,35.94,58100.0,26.897,26.9794,26.882,26.9344,58100.0
2010-05-24 12:55:00,35.95,35.97,35.94,35.95,29800.0,26.9419,26.9569,26.9344,26.9419,29800.0
2010-05-24 13:00:00,35.95,35.99,35.9,35.9,65300.0,26.9419,26.9719,26.9045,26.9045,65300.0
2010-05-24 13:05:00,35.89,35.9,35.83,35.88,75400.0,26.897,26.9045,26.852,26.8895,75400.0
2010-05-24 13:10:00,35.88,35.96,35.87,35.94,42300.0,26.8895,26.9494,26.882,26.9344,42300.0
2010-05-24 13:15:00,35.94,35.94,35.87,35.88,32200.0,26.9344,26.9344,26.882,26.8895,32200.0
2010-05-24 13:20:00,35.88,35.9,35.85,35.88,29300.0,26.8895,26.9045,26.867,26.8895,29300.0
2010-05-24 13:25:00,35.88,35.98,35.87,35.89,33600.0,26.8895,26.9644,26.882,26.897,33600.0
2010-05-24 13:30:00,35.89,35.93,35.86,35.88,18600.0,26.897,26.927,26.8745,26.8895,18600.0
2010-05-24 13:35:00,35.88,35.9,35.84,35.88,33100.0,26.8895,26.9045,26.8595,26.8895,33100.0
2010-05-24 13:40:00,35.88,35.93,35.85,35.87,29800.0,26.8895,26.927,26.867,26.882,29800.0
2010-05-24 13:45:00,35.87,35.89,35.83,35.84,53800.0,26.882,26.897,26.852,26.8595,53800.0
2010-05-24 13:50:00,35.83,35.87,35.73,35.77,68400.0,26.852,26.882,26.7771,26.807,68400.0
2010-05-24 13:55:00,35.77,35.79,35.71,35.78,24800.0,26.807,26.822,26.7621,26.8145,24800.0
2010-05-24 14:00:00,35.77,35.79,35.71,35.72,48700.0,26.807,26.822,26.7621,26.7696,48700.0
2010-05-24 14:05:00,35.71,35.78,35.68,35.77,25000.0,26.7621,26.8145,26.7396,26.807,25000.0
2010-05-24 14:10:00,35.78,35.81,35.76,35.77,78600.0,26.8145,26.837,26.7996,26.807,78600.0
2010-05-24 14:15:00,35.78,35.82,35.74,35.75,28600.0,26.8145,26.8445,26.7846,26.7921,28600.0
2010-05-24 14:20:00,35.76,35.76,35.7,35.76,22900.0,26.7996,26.7996,26.7546,26.7996,22900.0
2010-05-24 14:25:00,35.76,35.78,35.69,35.75,26500.0,26.7996,26.8145,26.7471,26.7921,26500.0
2010-05-24 14:30:00,35.75,35.83,35.68,35.79,57500.0,26.7921,26.852,26.7396,26.822,57500.0
2010-05-24 14:35:00,35.8,35.8,35.68,35.71,64300.0,26.8295,26.8295,26.7396,26.7621,64300.0
2010-05-24 14:40:00,35.71,35.74,35.59,35.65,114800.0,26.7621,26.7846,26.6721,26.7171,114800.0
2010-05-24 14:45:00,35.64,35.67,35.53,35.56,33600.0,26.7096,26.7321,26.6272,26.6497,33600.0
2010-05-24 14:50:00,35.56,35.66,35.54,35.66,25500.0,26.6497,26.7246,26.6347,26.7246,25500.0
2010-05-24 14:55:00,35.67,35.68,35.61,35.63,76200.0,26.7321,26.7396,26.6871,26.7021,76200.0
2010-05-24 15:00:00,35.63,35.67,35.57,35.6,57400.0,26.7021,26.7321,26.6572,26.6796,57400.0
2010-05-24 15:05:00,35.59,35.6,35.49,35.5,60100.0,26.6721,26.6796,26.5972,26.6047,60100.0
2010-05-24 15:10:00,35.5,35.64,35.47,35.62,77200.0,26.6047,26.7096,26.5822,26.6946,77200.0
2010-05-24 15:15:00,35.62,35.67,35.6,35.64,60700.0,26.6946,26.7321,26.6796,26.7096,60700.0
2010-05-24 15:20:00,35.63,35.7,35.62,35.64,67600.0,26.7021,26.7546,26.6946,26.7096,67600.0
2010-05-24 15:25:00,35.65,35.68,35.62,35.64,43800.0,26.7171,26.7396,26.6946,26.7096,43800.0
2010-05-24 15:30:00,35.64,35.76,35.6,35.74,70600.0,26.7096,26.7996,26.6796,26.7846,70600.0
2010-05-24 15:35:00,35.73,35.74,35.65,35.67,57600.0,26.7771,26.7846,26.7171,26.7321,57600.0
2010-05-24 15:40:00,35.68,35.72,35.64,35.65,92200.0,26.7396,26.7696,26.7096,26.7171,92200.0
2010-05-24 15:45:00,35.65,35.67,35.44,35.45,263800.0,26.7171,26.7321,26.5597,26.5672,263800.0
2010-05-24 15:50:00,35.45,35.46,35.32,35.32,190500.0,26.5672,26.5747,26.4698,26.4698,190500.0
2010-05-24 15:55:00,35.32,35.36,35.22,35.33,438300.0,26.4698,26.4998,26.3949,26.4773,438300.0
2010-05-25 09:30:00,34.44,34.58,34.25,34.4,131400.0,25.8103,25.9152,25.6679,25.7803,131400.0
2010-05-25 09:35:00,34.39,34.49,34.18,34.21,198400.0,25.7728,25.8478,25.6155,25.6379,198400.0
2010-05-25 09:40:00,34.2,34.32,34.06,34.3,129600.0,25.6304,25.7204,25.5255,25.7054,129600.0
2010-05-25 09:45:00,34.3,34.49,34.23,34.39,100000.0,25.7054,25.8478,25.6529,25.7728,100000.0
2010-05-25 09:50:00,34.39,34.66,34.36,34.61,201100.0,25.7728,25.9752,25.7504,25.9377,201100.0
2010-05-25 09:55:00,34.61,34.72,34.58,34.67,90700.0,25.9377,26.0201,25.9152,25.9827,90700.0
2010-05-25 10:00:00,34.67,35.02,34.66,35.01,150500.0,25.9827,26.245,25.9752,26.2375,150500.0
2010-05-25 10:05:00,35.0,35.05,34.89,34.92,313100.0,26.23,26.2675,26.1475,26.17,313100.0
2010-05-25 10:10:00,34.92,35.04,34.87,34.99,113100.0,26.17,26.26,26.1326,26.2225,113100.0
2010-05-25 10:15:00,35.0,35.12,34.96,35.02,103000.0,26.23,26.3199,26.2,26.245,103000.0
2010-05-25 10:20:00,35.03,35.07,34.87,34.96,84500.0,26.2525,26.2824,26.1326,26.2,84500.0
2010-05-25 10:25:00,34.96,35.01,34.79,34.82,70500.0,26.2,26.2375,26.0726,26.0951,70500.0
2010-05-25 10:30:00,34.82,34.92,34.78,34.85,80000.0,26.0951,26.17,26.0651,26.1176,80000.0
2010-05-25 10:35:00,34.86,34.97,34.81,34.82,67100.0,26.1251,26.2075,26.0876,26.0951,67100.0
2010-05-25 10:40:00,34.82,34.95,34.78,34.86,99000.0,26.0951,26.1925,26.0651,26.1251,99000.0
2010-05-25 10:45:00,34.86,34.92,34.82,34.86,133100.0,26.1251,26.17,26.0951,26.1251,133100.0
2010-05-25 10:50:00,34.87,34.94,34.82,34.91,110200.0,26.1326,26.185,26.0951,26.1625,110200.0
2010-05-25 10:55:00,34.91,35.02,34.87,35.01,58300.0,26.1625,26.245,26.1326,26.2375,58300.0
2010-05-25 11:00:00,35.02,35.08,34.98,35.02,77100.0,26.245,26.2899,26.215,26.245,77100.0
2010-05-25 11:05:00,35.02,35.13,35.01,35.01,105200.0,26.245,26.3274,26.2375,26.2375,105200.0
2010-05-25 11:10:00,35.01,35.02,34.89,34.95,78900.0,26.2375,26.245,26.1475,26.1925,78900.0
2010-05-25 11:15:00,34.96,35.0,34.89,34.9,73700.0,26.2,26.23,26.1475,26.155,73700.0
2010-05-25 11:20:00,34.9,34.97,34.87,34.92,72500.0,26.155,26.2075,26.1326,26.17,72500.0
2010-05-25 11:25:00,34.92,35.0,34.91,34.94,54300.0,26.17,26.23,26.1625,26.185,54300.0
2010-05-25 11:30:00,34.93,34.98,34.86,34.88,65300.0,26.1775,26.215,26.1251,26.1401,65300.0
2010-05-25 11:35:00,34.87,34.91,34.82,34.91,46700.0,26.1326,26.1625,26.0951,26.1625,46700.0
2010-05-25 11:40:00,34.91,35.0,34.88,34.91,49700.0,26.1625,26.23,26.1401,26.1625,49700.0
2010-05-25 11:45:00,34.92,34.95,34.82,34.87,60000.0,26.17,26.1925,26.0951,26.1326,60000.0
2010-05-25 11:50:00,34.87,34.95,34.85,34.95,37500.0,26.1326,26.1925,26.1176,26.1925,37500.0
2010-05-25 11:55:00,34.96,35.06,34.96,35.03,86200.0,26.2,26.275,26.2,26.2525,86200.0
2010-05-25 12:00:00,35.03,35.18,35.01,35.17,79200.0,26.2525,26.3649,26.2375,26.3574,79200.0
2010-05-25 12:05:00,35.16,35.17,35.08,35.08,54500.0,26.3499,26.3574,26.2899,26.2899,54500.0
2010-05-25 12:10:00,35.09,35.2,35.07,35.2,39900.0,26.2974,26.3799,26.2824,26.3799,39900.0
2010-05-25 12:15:00,35.21,35.23,35.11,35.13,69000.0,26.3874,26.4024,26.3124,26.3274,69000.0
2010-05-25 12:20:00,35.14,35.14,35.02,35.03,53800.0,26.3349,26.3349,26.245,26.2525,53800.0
2010-05-25 12:25:00,35.02,35.13,34.99,34.99,72700.0,26.245,26.3274,26.2225,26.2225,72700.0
2010-05-25 12:30:00,34.99,35.04,34.93,34.95,88500.0,26.2225,26.26,26.1775,26.1925,88500.0
2010-05-25 12:35:00,34.96,35.04,34.93,35.04,107500.0,26.2,26.26,26.1775,26.26,107500.0
2010-05-25 12:40:00,35.03,35.05,34.87,34.87,150300.0,26.2525,26.2675,26.1326,26.1326,150300.0
2010-05-25 12:45:00,34.87,34.99,34.86,34.99,43100.0,26.1326,26.2225,26.1251,26.2225,43100.0
2010-05-25 12:50:00,34.99,35.0,34.94,34.94,32500.0,26.2225,26.23,26.185,26.185,32500.0
2010-05-25 12:55:00,34.95,35.04,34.95,34.95,44000.0,26.1925,26.26,26.1925,26.1925,44000.0
2010-05-25 13:00:00,34.94,34.98,34.82,34.87,103700.0,26.185,26.215,26.0951,26.1326,103700.0
2010-05-25 13:05:00,34.87,34.89,34.7,34.7,57200.0,26.1326,26.1475,26.0052,26.0052,57200.0
2010-05-25 13:10:00,34.7,34.72,34.64,34.65,87300.0,26.0052,26.0201,25.9602,25.9677,87300.0
2010-05-25 13:15:00,34.66,34.7,34.62,34.7,55400.0,25.9752,26.0052,25.9452,26.0052,55400.0
2010-05-25 13:20:00,34.7,34.8,34.68,34.72,43500.0,26.0052,26.0801,25.9902,26.0201,43500.0
2010-05-25 13:25:00,34.73,34.76,34.7,34.72,27300.0,26.0276,26.0501,26.0052,26.0201,27300.0
2010-05-25 13:30:00,34.72,34.74,34.62,34.68,66200.0,26.0201,26.0351,25.9452,25.9902,66200.0
2010-05-25 13:35:00,34.69,34.73,34.61,34.67,41700.0,25.9977,26.0276,25.9377,25.9827,41700.0
2010-05-25 13:40:00,34.67,34.67,34.59,34.63,50700.0,25.9827,25.9827,25.9227,25.9527,50700.0
2010-05-25 13:45:00,34.63,34.7,34.61,34.68,53800.0,25.9527,26.0052,25.9377,25.9902,53800.0
2010-05-25 13:50:00,34.69,34.82,34.65,34.77,144900.0,25.9977,26.0951,25.9677,26.0576,144900.0
2010-05-25 13:55:00,34.77,34.82,34.7,34.75,77700.0,26.0576,26.0951,26.0052,26.0426,77700.0
2010-05-25 14:00:00,34.74,34.75,34.65,34.75,60100.0,26.0351,26.0426,25.9677,26.0426,60100.0
2010-05-25 14:05:00,34.75,34.86,34.71,34.75,51900.0,26.0426,26.1251,26.0127,26.0426,51900.0
2010-05-25 14:10:00,34.76,34.96,34.76,34.93,50200.0,26.0501,26.2,26.0501,26.1775,50200.0
2010-05-25 14:15:00,34.93,34.99,34.86,34.99,63900.0,26.1775,26.2225,26.1251,26.2225,63900.0
2010-05-25 14:20:00,34.99,35.0,34.9,34.98,116200.0,26.2225,26.23,26.155,26.215,116200.0
2010-05-25 14:25:00,34.98,35.07,34.97,35.0,43700.0,26.215,26.2824,26.2075,26.23,43700.0
2010-05-25 14:30:00,35.0,35.06,34.91,34.92,80600.0,26.23,26.275,26.1625,26.17,80600.0
2010-05-25 14:35:00,34.92,35.02,34.9,34.93,79300.0,26.17,26.245,26.155,26.1775,79300.0
2010-05-25 14:40:00,34.93,35.1,34.89,35.03,70500.0,26.1775,26.3049,26.1475,26.2525,70500.0
2010-05-25 14:45:00,35.04,35.19,35.0,35.17,154400.0,26.26,26.3724,26.23,26.3574,154400.0
2010-05-25 14:50:00,35.16,35.19,35.08,35.15,173100.0,26.3499,26.3724,26.2899,26.3424,173100.0
2010-05-25 14:55:00,35.14,35.15,34.99,35.06,158000.0,26.3349,26.3424,26.2225,26.275,158000.0
2010-05-25 15:00:00,35.06,35.2,35.03,35.1,216700.0,26.275,26.3799,26.2525,26.3049,216700.0
2010-05-25 15:05:00,35.1,35.2,35.09,35.13,153000.0,26.3049,26.3799,26.2974,26.3274,153000.0
2010-05-25 15:10:00,35.15,35.17,34.97,34.99,139700.0,26.3424,26.3574,26.2075,26.2225,139700.0
2010-05-25 15:15:00,35.0,35.05,34.97,35.03,153600.0,26.23,26.2675,26.2075,26.2525,153600.0
2010-05-25 15:20:00,35.02,35.27,35.02,35.24,254900.0,26.245,26.4323,26.245,26.4098,254900.0
2010-05-25 15:25:00,35.24,35.32,35.19,35.19,239700.0,26.4098,26.4698,26.3724,26.3724,239700.0
2010-05-25 15:30:00,35.19,35.26,35.15,35.21,303600.0,26.3724,26.4248,26.3424,26.3874,303600.0
2010-05-25 15:35:00,35.21,35.36,35.15,35.18,305200.0,26.3874,26.4998,26.3424,26.3649,305200.0
2010-05-25 15:40:00,35.18,35.35,35.17,35.2,273300.0,26.3649,26.4923,26.3574,26.3799,273300.0
2010-05-25 15:45:00,35.19,35.24,35.13,35.2,344300.0,26.3724,26.4098,26.3274,26.3799,344300.0
2010-05-25 15:50:00,35.2,35.22,35.1,35.21,297500.0,26.3799,26.3949,26.3049,26.3874,297500.0
2010-05-25 15:55:00,35.2,35.27,35.17,35.25,506200.0,26.3799,26.4323,26.3574,26.4173,506200.0
2010-05-26 09:30:00,35.81,35.81,35.52,35.75,184000.0,26.837,26.837,26.6197,26.7921,184000.0
2010-05-26 09:35:00,35.74,35.83,35.69,35.82,116000.0,26.7846,26.852,26.7471,26.8445,116000.0
2010-05-26 09:40:00,35.83,35.99,35.8,35.85,142900.0,26.852,26.9719,26.8295,26.867,142900.0
2010-05-26 09:45:00,35.85,35.85,35.68,35.74,163200.0,26.867,26.867,26.7396,26.7846,163200.0
2010-05-26 09:50:00,35.73,35.86,35.7,35.85,76100.0,26.7771,26.8745,26.7546,26.867,76100.0
2010-05-26 09:55:00,35.84,35.92,35.83,35.86,124900.0,26.8595,26.9195,26.852,26.8745,124900.0
2010-05-26 10:00:00,35.87,35.96,35.84,35.85,140900.0,26.882,26.9494,26.8595,26.867,140900.0
2010-05-26 10:05:00,35.85,35.86,35.75,35.76,156500.0,26.867,26.8745,26.7921,26.7996,156500.0
2010-05-26 10:10:00,35.75,35.82,35.75,35.75,113900.0,26.7921,26.8445,26.7921,26.7921,113900.0
2010-05-26 10:15:00,35.75,35.87,35.75,35.86,145100.0,26.7921,26.882,26.7921,26.8745,145100.0
2010-05-26 10:20:00,35.84,35.84,35.77,35.8,176000.0,26.8595,26.8595,26.807,26.8295,176000.0
2010-05-26 10:25:00,35.8,35.82,35.76,35.79,72600.0,26.8295,26.8445,26.7996,26.822,72600.0
2010-05-26 10:30:00,35.78,35.9,35.75,35.9,83100.0,26.8145,26.9045,26.7921,26.9045,83100.0
2010-05-26 10:35:00,35.89,35.99,35.86,35.91,108100.0,26.897,26.9719,26.8745,26.912,108100.0
2010-05-26 10:40:00,35.91,35.94,35.8,35.85,88600.0,26.912,26.9344,26.8295,26.867,88600.0
2010-05-26 10:45:00,35.86,35.88,35.79,35.82,73100.0,26.8745,26.8895,26.822,26.8445,73100.0
2010-05-26 10:50:00,35.82,35.88,35.79,35.82,85000.0,26.8445,26.8895,26.822,26.8445,85000.0
2010-05-26 10:55:00,35.82,35.82,35.69,35.76,125700.0,26.8445,26.8445,26.7471,26.7996,125700.0
2010-05-26 11:00:00,35.76,35.81,35.71,35.74,132800.0,26.7996,26.837,26.7621,26.7846,132800.0
2010-05-26 11:05:00,35.74,35.81,35.69,35.78,149800.0,26.7846,26.837,26.7471,26.8145,149800.0
2010-05-26 11:10:00,35.77,35.88,35.76,35.87,104900.0,26.807,26.8895,26.7996,26.882,104900.0
2010-05-26 11:15:00,35.87,35.93,35.79,35.91,73400.0,26.882,26.927,26.822,26.912,73400.0
2010-05-26 11:20:00,35.92,35.92,35.76,35.78,118000.0,26.9195,26.9195,26.7996,26.8145,118000.0
2010-05-26 11:25:00,35.78,35.8,35.64,35.64,120800.0,26.8145,26.8295,26.7096,26.7096,120800.0
2010-05-26 11:30:00,35.65,35.65,35.51,35.58,84100.0,26.7171,26.7171,26.6122,26.6647,84100.0
2010-05-26 11:35:00,35.57,35.66,35.56,35.6,63200.0,26.6572,26.7246,26.6497,26.6796,63200.0
2010-05-26 11:40:00,35.59,35.65,35.57,35.59,49200.0,26.6721,26.7171,26.6572,26.6721,49200.0
2010-05-26 11:45:00,35.59,35.63,35.45,35.5,34300.0,26.6721,26.7021,26.5672,26.6047,34300.0
2010-05-26 11:50:00,35.51,35.55,35.44,35.48,49100.0,26.6122,26.6422,26.5597,26.5897,49100.0
2010-05-26 11:55:00,35.49,35.55,35.48,35.52,55200.0,26.5972,26.6422,26.5897,26.6197,55200.0
2010-05-26 12:00:00,35.53,35.64,35.51,35.63,65500.0,26.6272,26.7096,26.6122,26.7021,65500.0
2010-05-26 12:05:00,35.64,35.71,35.63,35.7,30400.0,26.7096,26.7621,26.7021,26.7546,30400.0
2010-05-26 12:10:00,35.71,35.72,35.6,35.62,32300.0,26.7621,26.7696,26.6796,26.6946,32300.0
2010-05-26 12:15:00,35.61,35.7,35.59,35.7,49200.0,26.6871,26.7546,26.6721,26.7546,49200.0
2010-05-26 12:20:00,35.7,35.75,35.69,35.71,39200.0,26.7546,26.7921,26.7471,26.7621,39200.0
2010-05-26 12:25:00,35.71,35.72,35.58,35.6,22800.0,26.7621,26.7696,26.6647,26.6796,22800.0
2010-05-26 12:30:00,35.59,35.6,35.54,35.58,28900.0,26.6721,26.6796,26.6347,26.6647,28900.0
2010-05-26 12:35:00,35.58,35.62,35.55,35.57,43100.0,26.6647,26.6946,26.6422,26.6572,43100.0
2010-05-26 12:40:00,35.57,35.58,35.36,35.4,92900.0,26.6572,26.6647,26.4998,26.5298,92900.0
2010-05-26 12:45:00,35.4,35.44,35.35,35.35,109700.0,26.5298,26.5597,26.4923,26.4923,109700.0
2010-05-26 12:50:00,35.34,35.51,35.32,35.5,69900.0,26.4848,26.6122,26.4698,26.6047,69900.0
2010-05-26 12:55:00,35.5,35.51,35.46,35.47,39000.0,26.6047,26.6122,26.5747,26.5822,39000.0
2010-05-26 13:00:00,35.47,35.57,35.47,35.55,38600.0,26.5822,26.6572,26.5822,26.6422,38600.0
2010-05-26 13:05:00,35.55,35.65,35.52,35.64,41500.0,26.6422,26.7171,26.6197,26.7096,41500.0
2010-05-26 13:10:00,35.63,35.64,35.51,35.51,49500.0,26.7021,26.7096,26.6122,26.6122,49500.0
2010-05-26 13:15:00,35.52,35.58,35.5,35.5,53400.0,26.6197,26.6647,26.6047,26.6047,53400.0
2010-05-26 13:20:00,35.5,35.66,35.49,35.66,84100.0,26.6047,26.7246,26.5972,26.7246,84100.0
2010-05-26 13:25:00,35.66,35.69,35.62,35.66,63200.0,26.7246,26.7471,26.6946,26.7246,63200.0
2010-05-26 13:30:00,35.65,35.77,35.62,35.74,88900.0,26.7171,26.807,26.6946,26.7846,88900.0
2010-05-26 13:35:00,35.74,35.82,35.71,35.82,96700.0,26.7846,26.8445,26.7621,26.8445,96700.0
2010-05-26 13:40:00,35.82,35.87,35.82,35.83,80800.0,26.8445,26.882,26.8445,26.852,80800.0
2010-05-26 13:45:00,35.83,35.87,35.8,35.83,49000.0,26.852,26.882,26.8295,26.852,49000.0
2010-05-26 13:50:00,35.84,35.86,35.82,35.83,98500.0,26.8595,26.8745,26.8445,26.852,98500.0
2010-05-26 13:55:00,35.83,35.87,35.75,35.79,64700.0,26.852,26.882,26.7921,26.822,64700.0
2010-05-26 14:00:00,35.78,35.83,35.75,35.77,59200.0,26.8145,26.852,26.7921,26.807,59200.0
2010-05-26 14:05:00,35.76,35.82,35.74,35.81,61100.0,26.7996,26.8445,26.7846,26.837,61100.0
2010-05-26 14:10:00,35.79,35.82,35.72,35.75,67700.0,26.822,26.8445,26.7696,26.7921,67700.0
2010-05-26 14:15:00,35.74,35.82,35.72,35.82,83400.0,26.7846,26.8445,26.7696,26.8445,83400.0
2010-05-26 14:20:00,35.82,35.82,35.63,35.7,163700.0,26.8445,26.8445,26.7021,26.7546,163700.0
2010-05-26 14:25:00,35.71,35.71,35.55,35.63,123500.0,26.7621,26.7621,26.6422,26.7021,123500.0
2010-05-26 14:30:00,35.63,35.65,35.39,35.52,122300.0,26.7021,26.7171,26.5223,26.6197,122300.0
2010-05-26 14:35:00,35.51,35.54,35.38,35.49,86100.0,26.6122,26.6347,26.5148,26.5972,86100.0
2010-05-26 14:40:00,35.5,35.52,35.39,35.43,95600.0,26.6047,26.6197,26.5223,26.5522,95600.0
2010-05-26 14:45:00,35.42,35.44,35.22,35.23,183300.0,26.5447,26.5597,26.3949,26.4024,183300.0
2010-05-26 14:50:00,35.24,35.27,35.15,35.26,169700.0,26.4098,26.4323,26.3424,26.4248,169700.0
2010-05-26 14:55:00,35.27,35.43,35.27,35.42,69900.0,26.4323,26.5522,26.4323,26.5447,69900.0
2010-05-26 15:00:00,35.42,35.53,35.4,35.41,94300.0,26.5447,26.6272,26.5298,26.5373,94300.0
2010-05-26 15:05:00,35.42,35.47,35.4,35.4,102600.0,26.5447,26.5822,26.5298,26.5298,102600.0
2010-05-26 15:10:00,35.4,35.49,35.4,35.49,62300.0,26.5298,26.5972,26.5298,26.5972,62300.0
2010-05-26 15:15:00,35.49,35.5,35.29,35.34,97300.0,26.5972,26.6047,26.4473,26.4848,97300.0
2010-05-26 15:20:00,35.34,35.42,35.24,35.24,107100.0,26.4848,26.5447,26.4098,26.4098,107100.0
2010-05-26 15:25:00,35.24,35.25,34.86,35.0,202700.0,26.4098,26.4173,26.1251,26.23,202700.0
2010-05-26 15:30:00,35.0,35.07,34.86,34.86,231800.0,26.23,26.2824,26.1251,26.1251,231800.0
2010-05-26 15:35:00,34.86,35.01,34.79,35.0,145700.0,26.1251,26.2375,26.0726,26.23,145700.0
2010-05-26 15:40:00,35.0,35.16,35.0,35.12,143300.0,26.23,26.3499,26.23,26.3199,143300.0
2010-05-26 15:45:00,35.12,35.15,34.96,35.02,161200.0,26.3199,26.3424,26.2,26.245,161200.0
2010-05-26 15:50:00,35.01,35.08,34.96,35.02,149900.0,26.2375,26.2899,26.2,26.245,149900.0
2010-05-26 15:55:00,35.03,35.06,34.91,34.95,284100.0,26.2525,26.275,26.1625,26.1925,284100.0
2010-05-27 09:30:00,35.94,36.03,35.78,35.78,97100.0,26.9344,27.0019,26.8145,26.8145,97100.0
2010-05-27 09:35:00,35.79,35.84,35.7,35.72,101600.0,26.822,26.8595,26.7546,26.7696,101600.0
2010-05-27 09:40:00,35.73,36.0,35.71,36.0,139600.0,26.7771,26.9794,26.7621,26.9794,139600.0
2010-05-27 09:45:00,36.0,36.1,35.87,35.87,99800.0,26.9794,27.0544,26.882,26.882,99800.0
2010-05-27 09:50:00,35.86,35.9,35.67,35.67,127300.0,26.8745,26.9045,26.7321,26.7321,127300.0
2010-05-27 09:55:00,35.66,35.73,35.62,35.73,132200.0,26.7246,26.7771,26.6946,26.7771,132200.0
2010-05-27 10:00:00,35.73,35.77,35.63,35.76,95500.0,26.7771,26.807,26.7021,26.7996,95500.0
2010-05-27 10:05:00,35.77,35.86,35.77,35.78,90900.0,26.807,26.8745,26.807,26.8145,90900.0
2010-05-27 10:10:00,35.79,35.96,35.78,35.88,90700.0,26.822,26.9494,26.8145,26.8895,90700.0
2010-05-27 10:15:00,35.87,36.01,35.79,35.99,185100.0,26.882,26.9869,26.822,26.9719,185100.0
2010-05-27 10:20:00,35.98,36.07,35.95,36.06,71500.0,26.9644,27.0319,26.9419,27.0244,71500.0
2010-05-27 10:25:00,36.06,36.21,36.04,36.2,80200.0,27.0244,27.1368,27.0094,27.1293,80200.0
2010-05-27 10:30:00,36.19,36.33,36.15,36.32,88400.0,27.1218,27.2267,27.0918,27.2192,88400.0
2010-05-27 10:35:00,36.32,36.32,36.16,36.21,62000.0,27.2192,27.2192,27.0993,27.1368,62000.0
2010-05-27 10:40:00,36.21,36.33,36.21,36.33,51000.0,27.1368,27.2267,27.1368,27.2267,51000.0
2010-05-27 10:45:00,36.33,36.34,36.21,36.27,38200.0,27.2267,27.2342,27.1368,27.1818,38200.0
2010-05-27 10:50:00,36.26,36.29,36.21,36.28,102000.0,27.1743,27.1967,27.1368,27.1893,102000.0
2010-05-27 10:55:00,36.28,36.3,36.22,36.22,44200.0,27.1893,27.2042,27.1443,27.1443,44200.0
2010-05-27 11:00:00,36.22,36.3,36.22,36.28,56800.0,27.1443,27.2042,27.1443,27.1893,56800.0
2010-05-27 11:05:00,36.29,36.33,36.17,36.17,186000.0,27.1967,27.2267,27.1068,27.1068,186000.0
2010-05-27 11:10:00,36.18,36.22,36.11,36.15,69500.0,27.1143,27.1443,27.0618,27.0918,69500.0
2010-05-27 11:15:00,36.15,36.21,36.09,36.17,82300.0,27.0918,27.1368,27.0469,27.1068,82300.0
2010-05-27 11:20:00,36.16,36.23,36.14,36.19,49700.0,27.0993,27.1518,27.0843,27.1218,49700.0
2010-05-27 11:25:00,36.19,36.27,36.15,36.24,74100.0,27.1218,27.1818,27.0918,27.1593,74100.0
2010-05-27 11:30:00,36.24,36.25,36.06,36.13,102100.0,27.1593,27.1668,27.0244,27.0768,102100.0
2010-05-27 11:35:00,36.12,36.17,36.08,36.1,65400.0,27.0693,27.1068,27.0394,27.0544,65400.0
2010-05-27 11:40:00,36.09,36.09,35.94,35.98,85900.0,27.0469,27.0469,26.9344,26.9644,85900.0
2010-05-27 11:45:00,35.99,36.04,35.99,36.02,16400.0,26.9719,27.0094,26.9719,26.9944,16400.0
2010-05-27 11:50:00,36.02,36.14,36.01,36.13,48600.0,26.9944,27.0843,26.9869,27.0768,48600.0
2010-05-27 11:55:00,36.12,36.16,36.08,36.15,29800.0,27.0693,27.0993,27.0394,27.0918,29800.0
2010-05-27 12:00:00,36.16,36.17,36.08,36.16,45800.0,27.0993,27.1068,27.0394,27.0993,45800.0
2010-05-27 12:05:00,36.17,36.18,36.13,36.17,30000.0,27.1068,27.1143,27.0768,27.1068,30000.0
2010-05-27 12:10:00,36.16,36.23,36.15,36.23,70600.0,27.0993,27.1518,27.0918,27.1518,70600.0
2010-05-27 12:15:00,36.22,36.22,36.1,36.15,53100.0,27.1443,27.1443,27.0544,27.0918,53100.0
2010-05-27 12:20:00,36.14,36.15,36.03,36.06,69100.0,27.0843,27.0918,27.0019,27.0244,69100.0
2010-05-27 12:25:00,36.06,36.15,36.03,36.11,24100.0,27.0244,27.0918,27.0019,27.0618,24100.0
2010-05-27 12:30:00,36.1,36.13,36.03,36.04,35000.0,27.0544,27.0768,27.0019,27.0094,35000.0
2010-05-27 12:35:00,36.05,36.06,36.01,36.04,37200.0,27.0169,27.0244,26.9869,27.0094,37200.0
2010-05-27 12:40:00,36.03,36.06,35.97,36.0,26800.0,27.0019,27.0244,26.9569,26.9794,26800.0
2010-05-27 12:45:00,36.0,36.05,35.99,36.03,19300.0,26.9794,27.0169,26.9719,27.0019,19300.0
2010-05-27 12:50:00,36.03,36.05,35.97,36.03,53100.0,27.0019,27.0169,26.9569,27.0019,53100.0
2010-05-27 12:55:00,36.03,36.12,36.03,36.09,73600.0,27.0019,27.0693,27.0019,27.0469,73600.0
2010-05-27 13:00:00,36.09,36.13,36.06,36.11,70600.0,27.0469,27.0768,27.0244,27.0618,70600.0
2010-05-27 13:05:00,36.1,36.1,36.0,36.07,31000.0,27.0544,27.0544,26.9794,27.0319,31000.0
2010-05-27 13:10:00,36.06,36.13,36.04,36.13,19800.0,27.0244,27.0768,27.0094,27.0768,19800.0
2010-05-27 13:15:00,36.13,36.26,36.12,36.25,44500.0,27.0768,27.1743,27.0693,27.1668,44500.0
2010-05-27 13:20:00,36.25,36.37,36.24,36.34,50600.0,27.1668,27.2567,27.1593,27.2342,50600.0
2010-05-27 13:25:00,36.34,36.38,36.33,36.35,52200.0,27.2342,27.2642,27.2267,27.2417,52200.0
2010-05-27 13:30:00,36.35,36.35,36.28,36.31,18000.0,27.2417,27.2417,27.1893,27.2117,18000.0
2010-05-27 13:35:00,36.31,36.39,36.31,36.33,48600.0,27.2117,27.2717,27.2117,27.2267,48600.0
2010-05-27 13:40:00,36.34,36.34,36.23,36.26,27000.0,27.2342,27.2342,27.1518,27.1743,27000.0
2010-05-27 13:45:00,36.26,36.26,36.19,36.22,30600.0,27.1743,27.1743,27.1218,27.1443,30600.0
2010-05-27 13:50:00,36.21,36.23,36.17,36.2,37800.0,27.1368,27.1518,27.1068,27.1293,37800.0
2010-05-27 13:55:00,36.21,36.26,36.19,36.19,48100.0,27.1368,27.1743,27.1218,27.1218,48100.0
2010-05-27 14:00:00,36.2,36.23,36.16,36.19,30400.0,27.1293,27.1518,27.0993,27.1218,30400.0
2010-05-27 14:05:00,36.19,36.42,36.19,36.4,67200.0,27.1218,27.2942,27.1218,27.2792,67200.0
2010-05-27 14:10:00,36.41,36.47,36.4,36.42,73100.0,27.2867,27.3316,27.2792,27.2942,73100.0
2010-05-27 14:15:00,36.41,36.42,36.35,36.41,28600.0,27.2867,27.2942,27.2417,27.2867,28600.0
2010-05-27 14:20:00,36.41,36.48,36.4,36.48,31900.0,27.2867,27.3391,27.2792,27.3391,31900.0
2010-05-27 14:25:00,36.47,36.48,36.44,36.47,25300.0,27.3316,27.3391,27.3092,27.3316,25300.0
2010-05-27 14:30:00,36.47,36.48,36.41,36.45,29000.0,27.3316,27.3391,27.2867,27.3167,29000.0
2010-05-27 14:35:00,36.45,36.48,36.43,36.47,48800.0,27.3167,27.3391,27.3017,27.3316,48800.0
2010-05-27 14:40:00,36.47,36.53,36.46,36.46,60100.0,27.3316,27.3766,27.3241,27.3241,60100.0
2010-05-27 14:45:00,36.47,36.48,36.41,36.48,17400.0,27.3316,27.3391,27.2867,27.3391,17400.0
2010-05-27 14:50:00,36.48,36.48,36.39,36.39,27700.0,27.3391,27.3391,27.2717,27.2717,27700.0
2010-05-27 14:55:00,36.4,36.46,36.4,36.42,31700.0,27.2792,27.3241,27.2792,27.2942,31700.0
2010-05-27 15:00:00,36.42,36.52,36.39,36.51,93700.0,27.2942,27.3691,27.2717,27.3616,93700.0
2010-05-27 15:05:00,36.51,36.54,36.5,36.53,49800.0,27.3616,27.3841,27.3541,27.3766,49800.0
2010-05-27 15:10:00,36.52,36.58,36.49,36.56,50600.0,27.3691,27.4141,27.3466,27.3991,50600.0
2010-05-27 15:15:00,36.56,36.64,36.52,36.57,52900.0,27.3991,27.459,27.3691,27.4066,52900.0
2010-05-27 15:20:00,36.57,36.58,36.5,36.53,68300.0,27.4066,27.4141,27.3541,27.3766,68300.0
2010-05-27 15:25:00,36.53,36.54,36.46,36.51,89500.0,27.3766,27.3841,27.3241,27.3616,89500.0
2010-05-27 15:30:00,36.52,36.57,36.46,36.5,82800.0,27.3691,27.4066,27.3241,27.3541,82800.0
2010-05-27 15:35:00,36.5,36.56,36.48,36.53,85900.0,27.3541,27.3991,27.3391,27.3766,85900.0
2010-05-27 15:40:00,36.53,36.63,36.5,36.62,96300.0,27.3766,27.4516,27.3541,27.4441,96300.0
2010-05-27 15:45:00,36.62,36.63,36.55,36.59,110500.0,27.4441,27.4516,27.3916,27.4216,110500.0
2010-05-27 15:50:00,36.59,36.73,36.59,36.73,196100.0,27.4216,27.5265,27.4216,27.5265,196100.0
2010-05-27 15:55:00,36.72,36.82,36.72,36.81,320500.0,27.519,27.5939,27.519,27.5864,320500.0
2010-05-28 09:30:00,36.75,36.95,36.75,36.88,90200.0,27.5415,27.6914,27.5415,27.6389,90200.0
2010-05-28 09:35:00,36.89,36.91,36.71,36.76,142600.0,27.6464,27.6614,27.5115,27.549,142600.0
2010-05-28 09:40:00,36.77,36.87,36.67,36.75,142900.0,27.5565,27.6314,27.4815,27.5415,142900.0
2010-05-28 09:45:00,36.75,37.0,36.73,36.96,141400.0,27.5415,27.7288,27.5265,27.6989,141400.0
2010-05-28 09:50:00,36.96,36.96,36.79,36.87,66200.0,27.6989,27.6989,27.5715,27.6314,66200.0
2010-05-28 09:55:00,36.87,36.99,36.8,36.98,80500.0,27.6314,27.7213,27.579,27.7139,80500.0
2010-05-28 10:00:00,36.99,37.11,36.99,37.07,82600.0,27.7213,27.8113,27.7213,27.7813,82600.0
2010-05-28 10:05:00,37.07,37.12,37.02,37.07,59200.0,27.7813,27.8188,27.7438,27.7813,59200.0
2010-05-28 10:10:00,37.08,37.11,37.01,37.04,48700.0,27.7888,27.8113,27.7363,27.7588,48700.0
2010-05-28 10:15:00,37.04,37.11,36.99,37.0,52800.0,27.7588,27.8113,27.7213,27.7288,52800.0
2010-05-28 10:20:00,36.99,37.05,36.88,36.9,58700.0,27.7213,27.7663,27.6389,27.6539,58700.0
2010-05-28 10:25:00,36.89,36.95,36.87,36.91,65400.0,27.6464,27.6914,27.6314,27.6614,65400.0
2010-05-28 10:30:00,36.9,36.99,36.87,36.97,45500.0,27.6539,27.7213,27.6314,27.7064,45500.0
2010-05-28 10:35:00,36.97,37.02,36.9,36.9,57000.0,27.7064,27.7438,27.6539,27.6539,57000.0
2010-05-28 10:40:00,36.91,36.92,36.84,36.9,100800.0,27.6614,27.6689,27.6089,27.6539,100800.0
2010-05-28 10:45:00,36.91,36.94,36.77,36.8,100500.0,27.6614,27.6839,27.5565,27.579,100500.0
2010-05-28 10:50:00,36.81,36.86,36.68,36.68,73100.0,27.5864,27.6239,27.489,27.489,73100.0
2010-05-28 10:55:00,36.68,36.69,36.6,36.65,71300.0,27.489,27.4965,27.4291,27.4665,71300.0
2010-05-28 11:00:00,36.66,36.75,36.65,36.75,74400.0,27.474,27.5415,27.4665,27.5415,74400.0
2010-05-28 11:05:00,36.75,36.75,36.63,36.71,60100.0,27.5415,27.5415,27.4516,27.5115,60100.0
2010-05-28 11:10:00,36.71,36.74,36.52,36.55,66100.0,27.5115,27.534,27.3691,27.3916,66100.0
2010-05-28 11:15:00,36.55,36.58,36.5,36.52,82700.0,27.3916,27.4141,27.3541,27.3691,82700.0
2010-05-28 11:20:00,36.52,36.52,36.39,36.43,50600.0,27.3691,27.3691,27.2717,27.3017,50600.0
2010-05-28 11:25:00,36.44,36.51,36.44,36.49,42300.0,27.3092,27.3616,27.3092,27.3466,42300.0
2010-05-28 11:30:00,36.48,36.59,36.47,36.56,62200.0,27.3391,27.4216,27.3316,27.3991,62200.0
2010-05-28 11:35:00,36.55,36.55,36.42,36.44,50400.0,27.3916,27.3916,27.2942,27.3092,50400.0
2010-05-28 11:40:00,36.44,36.61,36.42,36.61,45800.0,27.3092,27.4366,27.2942,27.4366,45800.0
2010-05-28 11:45:00,36.62,36.7,36.61,36.7,45100.0,27.4441,27.504,27.4366,27.504,45100.0
2010-05-28 11:50:00,36.7,36.72,36.67,36.7,38000.0,27.504,27.519,27.4815,27.504,38000.0
2010-05-28 11:55:00,36.7,36.7,36.58,36.6,39000.0,27.504,27.504,27.4141,27.4291,39000.0
2010-05-28 12:00:00,36.6,36.67,36.57,36.57,42200.0,27.4291,27.4815,27.4066,27.4066,42200.0
2010-05-28 12:05:00,36.57,36.6,36.52,36.6,41600.0,27.4066,27.4291,27.3691,27.4291,41600.0
2010-05-28 12:10:00,36.59,36.65,36.59,36.61,21600.0,27.4216,27.4665,27.4216,27.4366,21600.0
2010-05-28 12:15:00,36.6,36.61,36.55,36.59,30500.0,27.4291,27.4366,27.3916,27.4216,30500.0
2010-05-28 12:20:00,36.59,36.7,36.58,36.69,23600.0,27.4216,27.504,27.4141,27.4965,23600.0
2010-05-28 12:25:00,36.69,36.69,36.62,36.63,14400.0,27.4965,27.4965,27.4441,27.4516,14400.0
2010-05-28 12:30:00,36.63,36.66,36.62,36.63,25800.0,27.4516,27.474,27.4441,27.4516,25800.0
2010-05-28 12:35:00,36.64,36.64,36.21,36.23,114300.0,27.459,27.459,27.1368,27.1518,114300.0
2010-05-28 12:40:00,36.22,36.39,36.16,36.25,97800.0,27.1443,27.2717,27.0993,27.1668,97800.0
2010-05-28 12:45:00,36.25,36.25,36.07,36.21,102600.0,27.1668,27.1668,27.0319,27.1368,102600.0
2010-05-28 12:50:00,36.21,36.28,36.15,36.25,66600.0,27.1368,27.1893,27.0918,27.1668,66600.0
2010-05-28 12:55:00,36.25,36.31,36.22,36.26,69200.0,27.1668,27.2117,27.1443,27.1743,69200.0
2010-05-28 13:00:00,36.27,36.42,36.27,36.41,52600.0,27.1818,27.2942,27.1818,27.2867,52600.0
2010-05-28 13:05:00,36.41,36.42,36.27,36.29,35600.0,27.2867,27.2942,27.1818,27.1967,35600.0
2010-05-28 13:10:00,36.28,36.4,36.26,36.31,32400.0,27.1893,27.2792,27.1743,27.2117,32400.0
2010-05-28 13:15:00,36.31,36.39,36.27,36.39,38600.0,27.2117,27.2717,27.1818,27.2717,38600.0
2010-05-28 13:20:00,36.39,36.4,36.35,36.37,24200.0,27.2717,27.2792,27.2417,27.2567,24200.0
2010-05-28 13:25:00,36.37,36.4,36.3,36.31,30100.0,27.2567,27.2792,27.2042,27.2117,30100.0
2010-05-28 13:30:00,36.32,36.34,36.2,36.22,37200.0,27.2192,27.2342,27.1293,27.1443,37200.0
2010-05-28 13:35:00,36.21,36.24,36.19,36.21,17700.0,27.1368,27.1593,27.1218,27.1368,17700.0
2010-05-28 13:40:00,36.22,36.25,36.21,36.22,18100.0,27.1443,27.1668,27.1368,27.1443,18100.0
2010-05-28 13:45:00,36.22,36.22,36.06,36.1,32600.0,27.1443,27.1443,27.0244,27.0544,32600.0
2010-05-28 13:50:00,36.11,36.17,36.09,36.16,23000.0,27.0618,27.1068,27.0469,27.0993,23000.0
2010-05-28 13:55:00,36.16,36.17,36.08,36.11,56100.0,27.0993,27.1068,27.0394,27.0618,56100.0
2010-05-28 14:00:00,36.1,36.11,36.05,36.05,63300.0,27.0544,27.0618,27.0169,27.0169,63300.0
2010-05-28 14:05:00,36.05,36.05,35.84,35.93,95300.0,27.0169,27.0169,26.8595,26.927,95300.0
2010-05-28 14:10:00,35.94,35.97,35.89,35.91,80700.0,26.9344,26.9569,26.897,26.912,80700.0
2010-05-28 14:15:00,35.91,35.99,35.84,35.99,72700.0,26.912,26.9719,26.8595,26.9719,72700.0
2010-05-28 14:20:00,36.0,36.06,35.99,36.02,67000.0,26.9794,27.0244,26.9719,26.9944,67000.0
2010-05-28 14:25:00,36.02,36.11,36.01,36.1,23300.0,26.9944,27.0618,26.9869,27.0544,23300.0
2010-05-28 14:30:00,36.09,36.12,36.04,36.1,22100.0,27.0469,27.0693,27.0094,27.0544,22100.0
2010-05-28 14:35:00,36.1,36.21,36.08,36.2,29600.0,27.0544,27.1368,27.0394,27.1293,29600.0
2010-05-28 14:40:00,36.2,36.24,36.19,36.24,28800.0,27.1293,27.1593,27.1218,27.1593,28800.0
2010-05-28 14:45:00,36.25,36.42,36.24,36.37,62000.0,27.1668,27.2942,27.1593,27.2567,62000.0
2010-05-28 14:50:00,36.37,36.46,36.36,36.42,35900.0,27.2567,27.3241,27.2492,27.2942,35900.0
2010-05-28 14:55:00,36.42,36.42,36.33,36.37,44700.0,27.2942,27.2942,27.2267,27.2567,44700.0
2010-05-28 15:00:00,36.37,36.4,36.3,36.32,61800.0,27.2567,27.2792,27.2042,27.2192,61800.0
2010-05-28 15:05:00,36.32,36.42,36.26,36.3,58000.0,27.2192,27.2942,27.1743,27.2042,58000.0
2010-05-28 15:10:00,36.29,36.39,36.29,36.3,61000.0,27.1967,27.2717,27.1967,27.2042,61000.0
2010-05-28 15:15:00,36.31,36.43,36.28,36.42,54900.0,27.2117,27.3017,27.1893,27.2942,54900.0
2010-05-28 15:20:00,36.44,36.52,36.44,36.48,42600.0,27.3092,27.3691,27.3092,27.3391,42600.0
2010-05-28 15:25:00,36.49,36.59,36.46,36.55,41800.0,27.3466,27.4216,27.3241,27.3916,41800.0
2010-05-28 15:30:00,36.55,36.63,36.54,36.55,41400.0,27.3916,27.4516,27.3841,27.3916,41400.0
2010-05-28 15:35:00,36.55,36.55,36.47,36.47,52900.0,27.3916,27.3916,27.3316,27.3316,52900.0
2010-05-28 15:40:00,36.48,36.55,36.43,36.53,74200.0,27.3391,27.3916,27.3017,27.3766,74200.0
2010-05-28 15:45:00,36.52,36.52,36.17,36.45,191600.0,27.3691,27.3691,27.1068,27.3167,191600.0
2010-05-28 15:50:00,36.44,36.48,36.3,36.42,107600.0,27.3092,27.3391,27.2042,27.2942,107600.0
2010-05-28 15:55:00,36.44,36.46,36.16,36.2,305000.0,27.3092,27.3241,27.0993,27.1293,305000.0
2010-06-01 09:30:00,36.44,36.44,36.07,36.17,140300.0,27.3092,27.3092,27.0319,27.1068,140300.0
2010-06-01 09:35:00,36.16,36.23,35.95,36.03,125000.0,27.0993,27.1518,26.9419,27.0019,125000.0
2010-06-01 09:40:00,36.03,36.16,35.99,36.07,79400.0,27.0019,27.0993,26.9719,27.0319,79400.0
2010-06-01 09:45:00,36.08,36.22,36.02,36.15,78800.0,27.0394,27.1443,26.9944,27.0918,78800.0
2010-06-01 09:50:00,36.16,36.25,36.09,36.12,78000.0,27.0993,27.1668,27.0469,27.0693,78000.0
2010-06-01 09:55:00,36.12,36.16,36.01,36.03,75300.0,27.0693,27.0993,26.9869,27.0019,75300.0
2010-06-01 10:00:00,36.03,36.38,36.03,36.33,120200.0,27.0019,27.2642,27.0019,27.2267,120200.0
2010-06-01 10:05:00,36.34,36.41,36.3,36.35,71400.0,27.2342,27.2867,27.2042,27.2417,71400.0
2010-06-01 10:10:00,36.34,36.38,36.28,36.32,90300.0,27.2342,27.2642,27.1893,27.2192,90300.0
2010-06-01 10:15:00,36.33,36.44,36.32,36.44,46300.0,27.2267,27.3092,27.2192,27.3092,46300.0
2010-06-01 10:20:00,36.46,36.63,36.45,36.59,63300.0,27.3241,27.4516,27.3167,27.4216,63300.0
2010-06-01 10:25:00,36.59,36.76,36.59,36.65,96200.0,27.4216,27.549,27.4216,27.4665,96200.0
2010-06-01 10:30:00,36.65,36.79,36.65,36.71,92400.0,27.4665,27.5715,27.4665,27.5115,92400.0
2010-06-01 10:35:00,36.71,36.74,36.63,36.66,51600.0,27.5115,27.534,27.4516,27.474,51600.0
2010-06-01 10:40:00,36.65,36.68,36.55,36.56,55300.0,27.4665,27.489,27.3916,27.3991,55300.0
2010-06-01 10:45:00,36.57,36.6,36.5,36.52,75700.0,27.4066,27.4291,27.3541,27.3691,75700.0
2010-06-01 10:50:00,36.53,36.55,36.47,36.49,55100.0,27.3766,27.3916,27.3316,27.3466,55100.0
2010-06-01 10:55:00,36.5,36.57,36.49,36.55,27000.0,27.3541,27.4066,27.3466,27.3916,27000.0
2010-06-01 11:00:00,36.56,36.57,36.51,36.53,56300.0,27.3991,27.4066,27.3616,27.3766,56300.0
2010-06-01 11:05:00,36.54,36.56,36.51,36.53,48100.0,27.3841,27.3991,27.3616,27.3766,48100.0
2010-06-01 11:10:00,36.52,36.55,36.49,36.51,30900.0,27.3691,27.3916,27.3466,27.3616,30900.0
2010-06-01 11:15:00,36.5,36.51,36.43,36.49,31100.0,27.3541,27.3616,27.3017,27.3466,31100.0
2010-06-01 11:20:00,36.48,36.51,36.44,36.49,47800.0,27.3391,27.3616,27.3092,27.3466,47800.0
2010-06-01 11:25:00,36.49,36.61,36.49,36.57,48000.0,27.3466,27.4366,27.3466,27.4066,48000.0
2010-06-01 11:30:00,36.58,36.6,36.48,36.49,22600.0,27.4141,27.4291,27.3391,27.3466,22600.0
2010-06-01 11:35:00,36.51,36.52,36.44,36.46,25800.0,27.3616,27.3691,27.3092,27.3241,25800.0
2010-06-01 11:40:00,36.45,36.45,36.35,36.36,15500.0,27.3167,27.3167,27.2417,27.2492,15500.0
2010-06-01 11:45:00,36.35,36.35,36.26,36.28,21200.0,27.2417,27.2417,27.1743,27.1893,21200.0
2010-06-01 11:50:00,36.28,36.28,36.2,36.22,22400.0,27.1893,27.1893,27.1293,27.1443,22400.0
2010-06-01 11:55:00,36.22,36.24,36.13,36.15,20500.0,27.1443,27.1593,27.0768,27.0918,20500.0
2010-06-01 12:00:00,36.15,36.27,36.14,36.25,23100.0,27.0918,27.1818,27.0843,27.1668,23100.0
2010-06-01 12:05:00,36.25,36.29,36.2,36.2,16400.0,27.1668,27.1967,27.1293,27.1293,16400.0
2010-06-01 12:10:00,36.19,36.26,36.18,36.22,34000.0,27.1218,27.1743,27.1143,27.1443,34000.0
2010-06-01 12:15:00,36.22,36.26,36.21,36.21,20900.0,27.1443,27.1743,27.1368,27.1368,20900.0
2010-06-01 12:20:00,36.22,36.23,36.16,36.19,13100.0,27.1443,27.1518,27.0993,27.1218,13100.0
2010-06-01 12:25:00,36.19,36.26,36.19,36.25,27300.0,27.1218,27.1743,27.1218,27.1668,27300.0
2010-06-01 12:30:00,36.25,36.34,36.24,36.34,22200.0,27.1668,27.2342,27.1593,27.2342,22200.0
2010-06-01 12:35:00,36.34,36.36,36.31,36.36,21300.0,27.2342,27.2492,27.2117,27.2492,21300.0
2010-06-01 12:40:00,36.35,36.41,36.33,36.33,32200.0,27.2417,27.2867,27.2267,27.2267,32200.0
2010-06-01 12:45:00,36.33,36.38,36.33,36.36,24100.0,27.2267,27.2642,27.2267,27.2492,24100.0
2010-06-01 12:50:00,36.37,36.38,36.31,36.32,19600.0,27.2567,27.2642,27.2117,27.2192,19600.0
2010-06-01 12:55:00,36.33,36.33,36.26,36.26,25200.0,27.2267,27.2267,27.1743,27.1743,25200.0
2010-06-01 13:00:00,36.26,36.28,36.25,36.26,11200.0,27.1743,27.1893,27.1668,27.1743,11200.0
2010-06-01 13:05:00,36.26,36.3,36.25,36.27,18700.0,27.1743,27.2042,27.1668,27.1818,18700.0
2010-06-01 13:10:00,36.28,36.44,36.28,36.41,20200.0,27.1893,27.3092,27.1893,27.2867,20200.0
2010-06-01 13:15:00,36.41,36.55,36.41,36.54,18700.0,27.2867,27.3916,27.2867,27.3841,18700.0
2010-06-01 13:20:00,36.54,36.6,36.53,36.54,9600.0,27.3841,27.4291,27.3766,27.3841,9600.0
2010-06-01 13:25:00,36.55,36.61,36.54,36.58,12000.0,27.3916,27.4366,27.3841,27.4141,12000.0
2010-06-01 13:30:00,36.59,36.66,36.59,36.65,19500.0,27.4216,27.474,27.4216,27.4665,19500.0
2010-06-01 13:35:00,36.65,36.69,36.62,36.68,28600.0,27.4665,27.4965,27.4441,27.489,28600.0
2010-06-01 13:40:00,36.67,36.68,36.6,36.6,17600.0,27.4815,27.489,27.4291,27.4291,17600.0
2010-06-01 13:45:00,36.6,36.62,36.56,36.59,29900.0,27.4291,27.4441,27.3991,27.4216,29900.0
2010-06-01 13:50:00,36.58,36.6,36.47,36.48,22500.0,27.4141,27.4291,27.3316,27.3391,22500.0
2010-06-01 13:55:00,36.49,36.49,36.4,36.4,21700.0,27.3466,27.3466,27.2792,27.2792,21700.0
2010-06-01 14:00:00,36.39,36.39,36.25,36.29,63300.0,27.2717,27.2717,27.1668,27.1967,63300.0
2010-06-01 14:05:00,36.27,36.33,36.15,36.2,36800.0,27.1818,27.2267,27.0918,27.1293,36800.0
2010-06-01 14:10:00,36.21,36.29,36.2,36.28,33500.0,27.1368,27.1967,27.1293,27.1893,33500.0
2010-06-01 14:15:00,36.29,36.29,36.15,36.24,32800.0,27.1967,27.1967,27.0918,27.1593,32800.0
2010-06-01 14:20:00,36.23,36.33,36.21,36.3,35000.0,27.1518,27.2267,27.1368,27.2042,35000.0
2010-06-01 14:25:00,36.29,36.32,36.26,36.31,23100.0,27.1967,27.2192,27.1743,27.2117,23100.0
2010-06-01 14:30:00,36.31,36.43,36.31,36.39,32600.0,27.2117,27.3017,27.2117,27.2717,32600.0
2010-06-01 14:35:00,36.39,36.45,36.36,36.39,62100.0,27.2717,27.3167,27.2492,27.2717,62100.0
2010-06-01 14:40:00,36.39,36.42,36.35,36.39,21200.0,27.2717,27.2942,27.2417,27.2717,21200.0
2010-06-01 14:45:00,36.38,36.45,36.38,36.41,21300.0,27.2642,27.3167,27.2642,27.2867,21300.0
2010-06-01 14:50:00,36.41,36.42,36.29,36.3,31600.0,27.2867,27.2942,27.1967,27.2042,31600.0
2010-06-01 14:55:00,36.3,36.34,36.21,36.32,34400.0,27.2042,27.2342,27.1368,27.2192,34400.0
2010-06-01 15:00:00,36.33,36.35,36.26,36.3,32700.0,27.2267,27.2417,27.1743,27.2042,32700.0
2010-06-01 15:05:00,36.3,36.34,36.22,36.23,45200.0,27.2042,27.2342,27.1443,27.1518,45200.0
2010-06-01 15:10:00,36.22,36.31,36.15,36.29,45800.0,27.1443,27.2117,27.0918,27.1967,45800.0
2010-06-01 15:15:00,36.29,36.3,36.15,36.18,48000.0,27.1967,27.2042,27.0918,27.1143,48000.0
2010-06-01 15:20:00,36.17,36.22,36.0,36.07,96300.0,27.1068,27.1443,26.9794,27.0319,96300.0
2010-06-01 15:25:00,36.08,36.11,35.99,36.11,57800.0,27.0394,27.0618,26.9719,27.0618,57800.0
2010-06-01 15:30:00,36.1,36.21,36.05,36.19,53600.0,27.0544,27.1368,27.0169,27.1218,53600.0
2010-06-01 15:35:00,36.18,36.22,36.11,36.15,110800.0,27.1143,27.1443,27.0618,27.0918,110800.0
2010-06-01 15:40:00,36.15,36.15,35.99,35.99,86200.0,27.0918,27.0918,26.9719,26.9719,86200.0
2010-06-01 15:45:00,35.99,35.99,35.83,35.89,148500.0,26.9719,26.9719,26.852,26.897,148500.0
2010-06-01 15:50:00,35.88,35.88,35.76,35.78,116500.0,26.8895,26.8895,26.7996,26.8145,116500.0
2010-06-01 15:55:00,35.78,35.85,35.66,35.68,215000.0,26.8145,26.867,26.7246,26.7396,215000.0
2010-06-02 09:30:00,36.53,36.53,36.34,36.35,132200.0,27.3766,27.3766,27.2342,27.2417,132200.0
2010-06-02 09:35:00,36.34,36.47,36.29,36.35,160200.0,27.2342,27.3316,27.1967,27.2417,160200.0
2010-06-02 09:40:00,36.35,36.38,36.28,36.3,111300.0,27.2417,27.2642,27.1893,27.2042,111300.0
2010-06-02 09:45:00,36.31,36.33,36.22,36.27,79800.0,27.2117,27.2267,27.1443,27.1818,79800.0
2010-06-02 09:50:00,36.27,36.27,36.1,36.15,69100.0,27.1818,27.1818,27.0544,27.0918,69100.0
2010-06-02 09:55:00,36.16,36.27,36.15,36.22,50600.0,27.0993,27.1818,27.0918,27.1443,50600.0
2010-06-02 10:00:00,36.22,36.42,36.16,36.42,100900.0,27.1443,27.2942,27.0993,27.2942,100900.0
2010-06-02 10:05:00,36.41,36.44,36.29,36.37,89100.0,27.2867,27.3092,27.1967,27.2567,89100.0
2010-06-02 10:10:00,36.37,36.45,36.31,36.36,89800.0,27.2567,27.3167,27.2117,27.2492,89800.0
2010-06-02 10:15:00,36.36,36.49,36.36,36.47,56900.0,27.2492,27.3466,27.2492,27.3316,56900.0
2010-06-02 10:20:00,36.47,36.56,36.47,36.49,42300.0,27.3316,27.3991,27.3316,27.3466,42300.0
2010-06-02 10:25:00,36.5,36.54,36.4,36.41,51400.0,27.3541,27.3841,27.2792,27.2867,51400.0
2010-06-02 10:30:00,36.41,36.44,36.38,36.41,66900.0,27.2867,27.3092,27.2642,27.2867,66900.0
2010-06-02 10:35:00,36.43,36.47,36.4,36.42,57900.0,27.3017,27.3316,27.2792,27.2942,57900.0
2010-06-02 10:40:00,36.42,36.43,36.33,36.33,40400.0,27.2942,27.3017,27.2267,27.2267,40400.0
2010-06-02 10:45:00,36.34,36.35,36.26,36.32,60500.0,27.2342,27.2417,27.1743,27.2192,60500.0
2010-06-02 10:50:00,36.33,36.43,36.23,36.39,163300.0,27.2267,27.3017,27.1518,27.2717,163300.0
2010-06-02 10:55:00,36.38,36.45,36.35,36.43,51400.0,27.2642,27.3167,27.2417,27.3017,51400.0
2010-06-02 11:00:00,36.43,36.45,36.37,36.39,46200.0,27.3017,27.3167,27.2567,27.2717,46200.0
2010-06-02 11:05:00,36.38,36.52,36.38,36.49,50800.0,27.2642,27.3691,27.2642,27.3466,50800.0
2010-06-02 11:10:00,36.49,36.51,36.46,36.46,67600.0,27.3466,27.3616,27.3241,27.3241,67600.0
2010-06-02 11:15:00,36.47,36.52,36.41,36.43,52400.0,27.3316,27.3691,27.2867,27.3017,52400.0
2010-06-02 11:20:00,36.43,36.48,36.39,36.45,90200.0,27.3017,27.3391,27.2717,27.3167,90200.0
2010-06-02 11:25:00,36.45,36.49,36.38,36.39,49900.0,27.3167,27.3466,27.2642,27.2717,49900.0
2010-06-02 11:30:00,36.39,36.43,36.34,36.41,53000.0,27.2717,27.3017,27.2342,27.2867,53000.0
2010-06-02 11:35:00,36.4,36.48,36.39,36.45,38500.0,27.2792,27.3391,27.2717,27.3167,38500.0
2010-06-02 11:40:00,36.46,36.6,36.45,36.55,20900.0,27.3241,27.4291,27.3167,27.3916,20900.0
2010-06-02 11:45:00,36.55,36.57,36.53,36.56,29100.0,27.3916,27.4066,27.3766,27.3991,29100.0
2010-06-02 11:50:00,36.57,36.6,36.54,36.55,19100.0,27.4066,27.4291,27.3841,27.3916,19100.0
2010-06-02 11:55:00,36.54,36.56,36.52,36.53,12700.0,27.3841,27.3991,27.3691,27.3766,12700.0
2010-06-02 12:00:00,36.54,36.57,36.53,36.57,13500.0,27.3841,27.4066,27.3766,27.4066,13500.0
2010-06-02 12:05:00,36.57,36.62,36.56,36.59,15500.0,27.4066,27.4441,27.3991,27.4216,15500.0
2010-06-02 12:10:00,36.59,36.59,36.55,36.58,12200.0,27.4216,27.4216,27.3916,27.4141,12200.0
2010-06-02 12:15:00,36.59,36.59,36.52,36.53,9500.0,27.4216,27.4216,27.3691,27.3766,9500.0
2010-06-02 12:20:00,36.51,36.56,36.51,36.54,14000.0,27.3616,27.3991,27.3616,27.3841,14000.0
2010-06-02 12:25:00,36.53,36.55,36.47,36.48,47900.0,27.3766,27.3916,27.3316,27.3391,47900.0
2010-06-02 12:30:00,36.47,36.53,36.47,36.53,19700.0,27.3316,27.3766,27.3316,27.3766,19700.0
2010-06-02 12:35:00,36.52,36.53,36.45,36.45,14200.0,27.3691,27.3766,27.3167,27.3167,14200.0
2010-06-02 12:40:00,36.45,36.47,36.43,36.45,45800.0,27.3167,27.3316,27.3017,27.3167,45800.0
2010-06-02 12:45:00,36.46,36.51,36.46,36.51,11400.0,27.3241,27.3616,27.3241,27.3616,11400.0
2010-06-02 12:50:00,36.52,36.52,36.49,36.51,8000.0,27.3691,27.3691,27.3466,27.3616,8000.0
2010-06-02 12:55:00,36.51,36.53,36.48,36.51,18100.0,27.3616,27.3766,27.3391,27.3616,18100.0
2010-06-02 13:00:00,36.51,36.57,36.51,36.56,21300.0,27.3616,27.4066,27.3616,27.3991,21300.0
2010-06-02 13:05:00,36.56,36.6,36.55,36.58,30500.0,27.3991,27.4291,27.3916,27.4141,30500.0
2010-06-02 13:10:00,36.58,36.59,36.54,36.54,13200.0,27.4141,27.4216,27.3841,27.3841,13200.0
2010-06-02 13:15:00,36.53,36.54,36.47,36.49,16700.0,27.3766,27.3841,27.3316,27.3466,16700.0
2010-06-02 13:20:00,36.48,36.51,36.46,36.49,27300.0,27.3391,27.3616,27.3241,27.3466,27300.0
2010-06-02 13:25:00,36.49,36.49,36.44,36.47,18000.0,27.3466,27.3466,27.3092,27.3316,18000.0
2010-06-02 13:30:00,36.46,36.5,36.45,36.48,28200.0,27.3241,27.3541,27.3167,27.3391,28200.0
2010-06-02 13:35:00,36.47,36.49,36.45,36.46,21600.0,27.3316,27.3466,27.3167,27.3241,21600.0
2010-06-02 13:40:00,36.47,36.48,36.44,36.44,12000.0,27.3316,27.3391,27.3092,27.3092,12000.0
2010-06-02 13:45:00,36.44,36.47,36.41,36.41,34300.0,27.3092,27.3316,27.2867,27.2867,34300.0
2010-06-02 13:50:00,36.41,36.41,36.38,36.39,16100.0,27.2867,27.2867,27.2642,27.2717,16100.0
2010-06-02 13:55:00,36.4,36.4,36.35,36.36,15700.0,27.2792,27.2792,27.2417,27.2492,15700.0
2010-06-02 14:00:00,36.36,36.37,36.34,36.35,31900.0,27.2492,27.2567,27.2342,27.2417,31900.0
2010-06-02 14:05:00,36.35,36.4,36.32,36.38,29300.0,27.2417,27.2792,27.2192,27.2642,29300.0
2010-06-02 14:10:00,36.38,36.39,36.34,36.38,23300.0,27.2642,27.2717,27.2342,27.2642,23300.0
2010-06-02 14:15:00,36.37,36.4,36.25,36.25,34200.0,27.2567,27.2792,27.1668,27.1668,34200.0
2010-06-02 14:20:00,36.26,36.3,36.23,36.25,32400.0,27.1743,27.2042,27.1518,27.1668,32400.0
2010-06-02 14:25:00,36.25,36.35,36.25,36.32,20900.0,27.1668,27.2417,27.1668,27.2192,20900.0
2010-06-02 14:30:00,36.33,36.39,36.32,36.36,29400.0,27.2267,27.2717,27.2192,27.2492,29400.0
2010-06-02 14:35:00,36.36,36.43,36.36,36.43,20700.0,27.2492,27.3017,27.2492,27.3017,20700.0
2010-06-02 14:40:00,36.43,36.5,36.43,36.47,70200.0,27.3017,27.3541,27.3017,27.3316,70200.0
2010-06-02 14:45:00,36.47,36.51,36.46,36.5,27800.0,27.3316,27.3616,27.3241,27.3541,27800.0
2010-06-02 14:50:00,36.5,36.59,36.5,36.56,45000.0,27.3541,27.4216,27.3541,27.3991,45000.0
2010-06-02 14:55:00,36.56,36.59,36.51,36.57,45700.0,27.3991,27.4216,27.3616,27.4066,45700.0
2010-06-02 15:00:00,36.56,36.66,36.56,36.61,50400.0,27.3991,27.474,27.3991,27.4366,50400.0
2010-06-02 15:05:00,36.61,36.71,36.57,36.69,81600.0,27.4366,27.5115,27.4066,27.4965,81600.0
2010-06-02 15:10:00,36.69,36.76,36.68,36.76,50200.0,27.4965,27.549,27.489,27.549,50200.0
2010-06-02 15:15:00,36.76,36.77,36.69,36.71,31600.0,27.549,27.5565,27.4965,27.5115,31600.0
2010-06-02 15:20:00,36.71,36.74,36.67,36.69,38300.0,27.5115,27.534,27.4815,27.4965,38300.0
2010-06-02 15:25:00,36.69,36.83,36.69,36.82,72200.0,27.4965,27.6014,27.4965,27.5939,72200.0
2010-06-02 15:30:00,36.82,36.89,36.72,36.74,152600.0,27.5939,27.6464,27.519,27.534,152600.0
2010-06-02 15:35:00,36.73,36.8,36.71,36.77,97100.0,27.5265,27.579,27.5115,27.5565,97100.0
2010-06-02 15:40:00,36.78,36.82,36.75,36.82,61400.0,27.564,27.5939,27.5415,27.5939,61400.0
2010-06-02 15:45:00,36.81,36.87,36.78,36.87,206400.0,27.5864,27.6314,27.564,27.6314,206400.0
2010-06-02 15:50:00,36.87,36.94,36.82,36.92,133200.0,27.6314,27.6839,27.5939,27.6689,133200.0
2010-06-02 15:55:00,36.92,37.03,36.92,37.02,196700.0,27.6689,27.7513,27.6689,27.7438,196700.0
2010-06-03 09:30:00,37.41,37.45,37.33,37.43,50900.0,28.0361,28.0661,27.9762,28.0511,50900.0
2010-06-03 09:35:00,37.44,37.45,37.27,37.35,57200.0,28.0586,28.0661,27.9312,27.9911,57200.0
2010-06-03 09:40:00,37.36,37.36,37.22,37.24,55800.0,27.9986,27.9986,27.8937,27.9087,55800.0
2010-06-03 09:45:00,37.24,37.4,37.23,37.4,39600.0,27.9087,28.0286,27.9012,28.0286,39600.0
2010-06-03 09:50:00,37.42,37.49,37.38,37.45,35600.0,28.0436,28.0961,28.0136,28.0661,35600.0
2010-06-03 09:55:00,37.45,37.51,37.42,37.5,31600.0,28.0661,28.111,28.0436,28.1036,31600.0
2010-06-03 10:00:00,37.49,37.5,37.39,37.4,35200.0,28.0961,28.1036,28.0211,28.0286,35200.0
2010-06-03 10:05:00,37.41,37.53,37.38,37.45,41900.0,28.0361,28.126,28.0136,28.0661,41900.0
2010-06-03 10:10:00,37.46,37.47,37.4,37.41,28300.0,28.0736,28.0811,28.0286,28.0361,28300.0
2010-06-03 10:15:00,37.4,37.43,37.33,37.36,36600.0,28.0286,28.0511,27.9762,27.9986,36600.0
2010-06-03 10:20:00,37.36,37.36,37.18,37.18,33900.0,27.9986,27.9986,27.8637,27.8637,33900.0
2010-06-03 10:25:00,37.19,37.29,37.19,37.2,31200.0,27.8712,27.9462,27.8712,27.8787,31200.0
2010-06-03 10:30:00,37.19,37.22,37.1,37.22,67200.0,27.8712,27.8937,27.8038,27.8937,67200.0
2010-06-03 10:35:00,37.22,37.22,37.07,37.11,43800.0,27.8937,27.8937,27.7813,27.8113,43800.0
2010-06-03 10:40:00,37.12,37.21,37.12,37.15,30500.0,27.8188,27.8862,27.8188,27.8413,30500.0
2010-06-03 10:45:00,37.15,37.26,37.14,37.24,30800.0,27.8413,27.9237,27.8338,27.9087,30800.0
2010-06-03 10:50:00,37.25,37.28,37.2,37.24,31400.0,27.9162,27.9387,27.8787,27.9087,31400.0
2010-06-03 10:55:00,37.24,37.3,37.22,37.24,28100.0,27.9087,27.9537,27.8937,27.9087,28100.0
2010-06-03 11:00:00,37.26,37.3,37.23,37.3,38600.0,27.9237,27.9537,27.9012,27.9537,38600.0
2010-06-03 11:05:00,37.3,37.37,37.29,37.31,24500.0,27.9537,28.0061,27.9462,27.9612,24500.0
2010-06-03 11:10:00,37.31,37.32,37.28,37.3,27400.0,27.9612,27.9687,27.9387,27.9537,27400.0
2010-06-03 11:15:00,37.29,37.38,37.28,37.33,47900.0,27.9462,28.0136,27.9387,27.9762,47900.0
2010-06-03 11:20:00,37.33,37.35,37.26,37.31,21600.0,27.9762,27.9911,27.9237,27.9612,21600.0
2010-06-03 11:25:00,37.3,37.31,37.23,37.26,29900.0,27.9537,27.9612,27.9012,27.9237,29900.0
2010-06-03 11:30:00,37.26,37.27,37.18,37.2,62100.0,27.9237,27.9312,27.8637,27.8787,62100.0
2010-06-03 11:35:00,37.2,37.35,37.18,37.3,72200.0,27.8787,27.9911,27.8637,27.9537,72200.0
2010-06-03 11:40:00,37.31,37.36,37.28,37.31,35000.0,27.9612,27.9986,27.9387,27.9612,35000.0
2010-06-03 11:45:00,37.31,37.33,37.26,37.29,15800.0,27.9612,27.9762,27.9237,27.9462,15800.0
2010-06-03 11:50:00,37.29,37.31,37.22,37.24,17000.0,27.9462,27.9612,27.8937,27.9087,17000.0
2010-06-03 11:55:00,37.24,37.25,37.19,37.22,14200.0,27.9087,27.9162,27.8712,27.8937,14200.0
2010-06-03 12:00:00,37.21,37.23,37.16,37.17,18200.0,27.8862,27.9012,27.8487,27.8562,18200.0
2010-06-03 12:05:00,37.17,37.17,37.03,37.08,31200.0,27.8562,27.8562,27.7513,27.7888,31200.0
2010-06-03 12:10:00,37.07,37.08,37.01,37.05,19800.0,27.7813,27.7888,27.7363,27.7663,19800.0
2010-06-03 12:15:00,37.04,37.06,36.93,36.97,22300.0,27.7588,27.7738,27.6764,27.7064,22300.0
2010-06-03 12:20:00,36.97,36.97,36.82,36.82,27000.0,27.7064,27.7064,27.5939,27.5939,27000.0
2010-06-03 12:25:00,36.82,36.86,36.79,36.86,10900.0,27.5939,27.6239,27.5715,27.6239,10900.0
2010-06-03 12:30:00,36.86,36.86,36.8,36.83,22700.0,27.6239,27.6239,27.579,27.6014,22700.0
2010-06-03 12:35:00,36.84,36.93,36.83,36.92,13700.0,27.6089,27.6764,27.6014,27.6689,13700.0
2010-06-03 12:40:00,36.92,36.93,36.87,36.91,11900.0,27.6689,27.6764,27.6314,27.6614,11900.0
2010-06-03 12:45:00,36.92,36.94,36.86,36.87,16000.0,27.6689,27.6839,27.6239,27.6314,16000.0
2010-06-03 12:50:00,36.86,36.89,36.82,36.82,11900.0,27.6239,27.6464,27.5939,27.5939,11900.0
2010-06-03 12:55:00,36.83,36.85,36.81,36.83,9600.0,27.6014,27.6164,27.5864,27.6014,9600.0
2010-06-03 13:00:00,36.84,36.86,36.81,36.83,16200.0,27.6089,27.6239,27.5864,27.6014,16200.0
2010-06-03 13:05:00,36.83,36.89,36.81,36.86,10000.0,27.6014,27.6464,27.5864,27.6239,10000.0
2010-06-03 13:10:00,36.86,36.89,36.84,36.84,10000.0,27.6239,27.6464,27.6089,27.6089,10000.0
2010-06-03 13:15:00,36.84,36.89,36.83,36.84,15700.0,27.6089,27.6464,27.6014,27.6089,15700.0
2010-06-03 13:20:00,36.84,36.86,36.83,36.84,5000.0,27.6089,27.6239,27.6014,27.6089,5000.0
2010-06-03 13:25:00,36.83,36.83,36.72,36.76,10300.0,27.6014,27.6014,27.519,27.549,10300.0
2010-06-03 13:30:00,36.77,36.79,36.73,36.73,24500.0,27.5565,27.5715,27.5265,27.5265,24500.0
2010-06-03 13:35:00,36.74,36.79,36.69,36.79,22200.0,27.534,27.5715,27.4965,27.5715,22200.0
2010-06-03 13:40:00,36.79,36.89,36.79,36.88,14200.0,27.5715,27.6464,27.5715,27.6389,14200.0
2010-06-03 13:45:00,36.89,36.93,36.88,36.89,19100.0,27.6464,27.6764,27.6389,27.6464,19100.0
2010-06-03 13:50:00,36.89,36.9,36.88,36.89,13700.0,27.6464,27.6539,27.6389,27.6464,13700.0
2010-06-03 13:55:00,36.89,36.92,36.81,36.84,20100.0,27.6464,27.6689,27.5864,27.6089,20100.0
2010-06-03 14:00:00,36.84,36.88,36.83,36.84,14700.0,27.6089,27.6389,27.6014,27.6089,14700.0
2010-06-03 14:05:00,36.83,36.89,36.8,36.89,26600.0,27.6014,27.6464,27.579,27.6464,26600.0
2010-06-03 14:10:00,36.89,36.97,36.87,36.92,35600.0,27.6464,27.7064,27.6314,27.6689,35600.0
2010-06-03 14:15:00,36.93,36.95,36.88,36.91,31300.0,27.6764,27.6914,27.6389,27.6614,31300.0
2010-06-03 14:20:00,36.91,36.97,36.87,36.93,34600.0,27.6614,27.7064,27.6314,27.6764,34600.0
2010-06-03 14:25:00,36.92,36.96,36.88,36.88,33900.0,27.6689,27.6989,27.6389,27.6389,33900.0
2010-06-03 14:30:00,36.87,36.92,36.85,36.92,24800.0,27.6314,27.6689,27.6164,27.6689,24800.0
2010-06-03 14:35:00,36.92,37.02,36.9,36.98,35200.0,27.6689,27.7438,27.6539,27.7139,35200.0
2010-06-03 14:40:00,36.98,37.06,36.98,37.05,24900.0,27.7139,27.7738,27.7139,27.7663,24900.0
2010-06-03 14:45:00,37.05,37.05,36.98,37.0,18500.0,27.7663,27.7663,27.7139,27.7288,18500.0
2010-06-03 14:50:00,36.99,37.08,36.99,37.06,17700.0,27.7213,27.7888,27.7213,27.7738,17700.0
2010-06-03 14:55:00,37.06,37.06,36.98,37.01,30300.0,27.7738,27.7738,27.7139,27.7363,30300.0
2010-06-03 15:00:00,37.01,37.09,37.01,37.04,43300.0,27.7363,27.7963,27.7363,27.7588,43300.0
2010-06-03 15:05:00,37.03,37.05,36.98,37.03,42000.0,27.7513,27.7663,27.7139,27.7513,42000.0
2010-06-03 15:10:00,37.03,37.03,36.94,37.01,44000.0,27.7513,27.7513,27.6839,27.7363,44000.0
2010-06-03 15:15:00,37.0,37.0,36.87,36.9,73000.0,27.7288,27.7288,27.6314,27.6539,73000.0
2010-06-03 15:20:00,36.9,37.01,36.9,37.0,54000.0,27.6539,27.7363,27.6539,27.7288,54000.0
2010-06-03 15:25:00,37.0,37.13,37.0,37.11,43400.0,27.7288,27.8263,27.7288,27.8113,43400.0
2010-06-03 15:30:00,37.11,37.13,37.04,37.05,45800.0,27.8113,27.8263,27.7588,27.7663,45800.0
2010-06-03 15:35:00,37.06,37.17,37.06,37.11,65600.0,27.7738,27.8562,27.7738,27.8113,65600.0
2010-06-03 15:40:00,37.11,37.18,37.11,37.18,62300.0,27.8113,27.8637,27.8113,27.8637,62300.0
2010-06-03 15:45:00,37.17,37.18,37.05,37.05,119000.0,27.8562,27.8637,27.7663,27.7663,119000.0
2010-06-03 15:50:00,37.06,37.11,37.03,37.09,128800.0,27.7738,27.8113,27.7513,27.7963,128800.0
2010-06-03 15:55:00,37.09,37.18,37.09,37.16,161200.0,27.7963,27.8637,27.7963,27.8487,161200.0
2010-06-04 09:30:00,36.32,36.44,36.13,36.2,106400.0,27.2192,27.3092,27.0768,27.1293,106400.0
2010-06-04 09:35:00,36.2,36.36,36.17,36.33,233200.0,27.1293,27.2492,27.1068,27.2267,233200.0
2010-06-04 09:40:00,36.34,36.49,36.33,36.44,100100.0,27.2342,27.3466,27.2267,27.3092,100100.0
2010-06-04 09:45:00,36.44,36.44,36.27,36.43,55800.0,27.3092,27.3092,27.1818,27.3017,55800.0
2010-06-04 09:50:00,36.44,36.44,36.3,36.36,67700.0,27.3092,27.3092,27.2042,27.2492,67700.0
2010-06-04 09:55:00,36.36,36.38,36.26,36.32,79200.0,27.2492,27.2642,27.1743,27.2192,79200.0
2010-06-04 10:00:00,36.3,36.34,36.23,36.29,57100.0,27.2042,27.2342,27.1518,27.1967,57100.0
2010-06-04 10:05:00,36.29,36.32,36.16,36.26,49300.0,27.1967,27.2192,27.0993,27.1743,49300.0
2010-06-04 10:10:00,36.27,36.38,36.23,36.35,78500.0,27.1818,27.2642,27.1518,27.2417,78500.0
2010-06-04 10:15:00,36.35,36.35,36.21,36.32,72300.0,27.2417,27.2417,27.1368,27.2192,72300.0
2010-06-04 10:20:00,36.32,36.35,36.22,36.34,70500.0,27.2192,27.2417,27.1443,27.2342,70500.0
2010-06-04 10:25:00,36.34,36.38,36.29,36.29,52500.0,27.2342,27.2642,27.1967,27.1967,52500.0
2010-06-04 10:30:00,36.29,36.31,36.2,36.23,47800.0,27.1967,27.2117,27.1293,27.1518,47800.0
2010-06-04 10:35:00,36.24,36.35,36.2,36.22,76500.0,27.1593,27.2417,27.1293,27.1443,76500.0
2010-06-04 10:40:00,36.21,36.26,36.18,36.18,39400.0,27.1368,27.1743,27.1143,27.1143,39400.0
2010-06-04 10:45:00,36.17,36.17,36.1,36.14,55700.0,27.1068,27.1068,27.0544,27.0843,55700.0
2010-06-04 10:50:00,36.14,36.14,36.05,36.09,45800.0,27.0843,27.0843,27.0169,27.0469,45800.0
2010-06-04 10:55:00,36.08,36.12,36.05,36.07,36300.0,27.0394,27.0693,27.0169,27.0319,36300.0
2010-06-04 11:00:00,36.06,36.08,36.01,36.07,51300.0,27.0244,27.0394,26.9869,27.0319,51300.0
2010-06-04 11:05:00,36.06,36.11,36.06,36.09,41400.0,27.0244,27.0618,27.0244,27.0469,41400.0
2010-06-04 11:10:00,36.08,36.09,36.02,36.05,40700.0,27.0394,27.0469,26.9944,27.0169,40700.0
2010-06-04 11:15:00,36.04,36.09,35.92,35.93,39400.0,27.0094,27.0469,26.9195,26.927,39400.0
2010-06-04 11:20:00,35.93,35.96,35.8,35.8,29100.0,26.927,26.9494,26.8295,26.8295,29100.0
2010-06-04 11:25:00,35.79,35.84,35.78,35.83,38400.0,26.822,26.8595,26.8145,26.852,38400.0
2010-06-04 11:30:00,35.83,35.86,35.78,35.84,37200.0,26.852,26.8745,26.8145,26.8595,37200.0
2010-06-04 11:35:00,35.83,35.94,35.79,35.86,47600.0,26.852,26.9344,26.822,26.8745,47600.0
2010-06-04 11:40:00,35.85,35.91,35.82,35.85,38300.0,26.867,26.912,26.8445,26.867,38300.0
2010-06-04 11:45:00,35.86,35.94,35.86,35.93,23500.0,26.8745,26.9344,26.8745,26.927,23500.0
2010-06-04 11:50:00,35.93,35.94,35.86,35.86,21000.0,26.927,26.9344,26.8745,26.8745,21000.0
2010-06-04 11:55:00,35.86,35.89,35.77,35.78,28200.0,26.8745,26.897,26.807,26.8145,28200.0
2010-06-04 12:00:00,35.79,35.8,35.66,35.69,40200.0,26.822,26.8295,26.7246,26.7471,40200.0
2010-06-04 12:05:00,35.69,35.69,35.57,35.63,43200.0,26.7471,26.7471,26.6572,26.7021,43200.0
2010-06-04 12:10:00,35.64,35.74,35.64,35.74,30300.0,26.7096,26.7846,26.7096,26.7846,30300.0
2010-06-04 12:15:00,35.75,35.75,35.69,35.7,23300.0,26.7921,26.7921,26.7471,26.7546,23300.0
2010-06-04 12:20:00,35.7,35.75,35.7,35.75,14000.0,26.7546,26.7921,26.7546,26.7921,14000.0
2010-06-04 12:25:00,35.75,35.8,35.74,35.74,24100.0,26.7921,26.8295,26.7846,26.7846,24100.0
2010-06-04 12:30:00,35.74,35.77,35.69,35.69,33700.0,26.7846,26.807,26.7471,26.7471,33700.0
2010-06-04 12:35:00,35.69,35.72,35.63,35.64,15500.0,26.7471,26.7696,26.7021,26.7096,15500.0
2010-06-04 12:40:00,35.63,35.63,35.58,35.6,7200.0,26.7021,26.7021,26.6647,26.6796,7200.0
2010-06-04 12:45:00,35.6,35.67,35.6,35.67,16900.0,26.6796,26.7321,26.6796,26.7321,16900.0
2010-06-04 12:50:00,35.67,35.73,35.67,35.72,14300.0,26.7321,26.7771,26.7321,26.7696,14300.0
2010-06-04 12:55:00,35.73,35.76,35.68,35.75,31800.0,26.7771,26.7996,26.7396,26.7921,31800.0
2010-06-04 13:00:00,35.76,35.78,35.7,35.71,57100.0,26.7996,26.8145,26.7546,26.7621,57100.0
2010-06-04 13:05:00,35.7,35.71,35.66,35.69,38300.0,26.7546,26.7621,26.7246,26.7471,38300.0
2010-06-04 13:10:00,35.69,35.7,35.58,35.58,24500.0,26.7471,26.7546,26.6647,26.6647,24500.0
2010-06-04 13:15:00,35.58,35.61,35.53,35.61,40100.0,26.6647,26.6871,26.6272,26.6871,40100.0
2010-06-04 13:20:00,35.61,35.67,35.57,35.64,58700.0,26.6871,26.7321,26.6572,26.7096,58700.0
2010-06-04 13:25:00,35.62,35.65,35.6,35.63,37800.0,26.6946,26.7171,26.6796,26.7021,37800.0
2010-06-04 13:30:00,35.63,35.7,35.61,35.66,43800.0,26.7021,26.7546,26.6871,26.7246,43800.0
2010-06-04 13:35:00,35.67,35.71,35.64,35.64,44300.0,26.7321,26.7621,26.7096,26.7096,44300.0
2010-06-04 13:40:00,35.64,35.68,35.62,35.67,37600.0,26.7096,26.7396,26.6946,26.7321,37600.0
2010-06-04 13:45:00,35.68,35.72,35.66,35.67,50000.0,26.7396,26.7696,26.7246,26.7321,50000.0
2010-06-04 13:50:00,35.68,35.69,35.62,35.62,55800.0,26.7396,26.7471,26.6946,26.6946,55800.0
2010-06-04 13:55:00,35.62,35.63,35.59,35.6,93600.0,26.6946,26.7021,26.6721,26.6796,93600.0
2010-06-04 14:00:00,35.61,35.64,35.58,35.6,79400.0,26.6871,26.7096,26.6647,26.6796,79400.0
2010-06-04 14:05:00,35.59,35.61,35.53,35.54,91000.0,26.6721,26.6871,26.6272,26.6347,91000.0
2010-06-04 14:10:00,35.54,35.56,35.49,35.52,67900.0,26.6347,26.6497,26.5972,26.6197,67900.0
2010-06-04 14:15:00,35.51,35.55,35.44,35.45,38200.0,26.6122,26.6422,26.5597,26.5672,38200.0
2010-06-04 14:20:00,35.46,35.56,35.45,35.5,47500.0,26.5747,26.6497,26.5672,26.6047,47500.0
2010-06-04 14:25:00,35.5,35.52,35.38,35.46,88300.0,26.6047,26.6197,26.5148,26.5747,88300.0
2010-06-04 14:30:00,35.45,35.54,35.45,35.5,47000.0,26.5672,26.6347,26.5672,26.6047,47000.0
2010-06-04 14:35:00,35.5,35.5,35.42,35.45,46700.0,26.6047,26.6047,26.5447,26.5672,46700.0
2010-06-04 14:40:00,35.45,35.45,35.37,35.37,46400.0,26.5672,26.5672,26.5073,26.5073,46400.0
2010-06-04 14:45:00,35.37,35.42,35.23,35.26,91300.0,26.5073,26.5447,26.4024,26.4248,91300.0
2010-06-04 14:50:00,35.27,35.29,35.17,35.23,70900.0,26.4323,26.4473,26.3574,26.4024,70900.0
2010-06-04 14:55:00,35.23,35.25,35.17,35.17,67600.0,26.4024,26.4173,26.3574,26.3574,67600.0
2010-06-04 15:00:00,35.17,35.35,35.17,35.34,76200.0,26.3574,26.4923,26.3574,26.4848,76200.0
2010-06-04 15:05:00,35.33,35.36,35.26,35.35,94800.0,26.4773,26.4998,26.4248,26.4923,94800.0
2010-06-04 15:10:00,35.35,35.42,35.33,35.39,58700.0,26.4923,26.5447,26.4773,26.5223,58700.0
2010-06-04 15:15:00,35.39,35.4,35.28,35.34,59900.0,26.5223,26.5298,26.4398,26.4848,59900.0
2010-06-04 15:20:00,35.34,35.39,35.27,35.32,79700.0,26.4848,26.5223,26.4323,26.4698,79700.0
2010-06-04 15:25:00,35.32,35.32,35.22,35.26,61500.0,26.4698,26.4698,26.3949,26.4248,61500.0
2010-06-04 15:30:00,35.27,35.35,35.26,35.3,95600.0,26.4323,26.4923,26.4248,26.4548,95600.0
2010-06-04 15:35:00,35.31,35.41,35.31,35.38,102900.0,26.4623,26.5373,26.4623,26.5148,102900.0
2010-06-04 15:40:00,35.4,35.4,35.17,35.29,183500.0,26.5298,26.5298,26.3574,26.4473,183500.0
2010-06-04 15:45:00,35.28,35.42,35.27,35.38,163200.0,26.4398,26.5447,26.4323,26.5148,163200.0
2010-06-04 15:50:00,35.39,35.4,35.18,35.25,212800.0,26.5223,26.5298,26.3649,26.4173,212800.0
2010-06-04 15:55:00,35.26,35.37,35.22,35.37,287500.0,26.4248,26.5073,26.3949,26.5073,287500.0
2010-06-07 09:30:00,35.62,35.68,35.46,35.46,97300.0,26.6946,26.7396,26.5747,26.5747,97300.0
2010-06-07 09:35:00,35.47,35.53,35.4,35.44,92300.0,26.5822,26.6272,26.5298,26.5597,92300.0
2010-06-07 09:40:00,35.42,35.43,35.32,35.35,86700.0,26.5447,26.5522,26.4698,26.4923,86700.0
2010-06-07 09:45:00,35.34,35.6,35.33,35.6,80400.0,26.4848,26.6796,26.4773,26.6796,80400.0
2010-06-07 09:50:00,35.59,35.77,35.57,35.77,87700.0,26.6721,26.807,26.6572,26.807,87700.0
2010-06-07 09:55:00,35.77,35.85,35.75,35.78,43300.0,26.807,26.867,26.7921,26.8145,43300.0
2010-06-07 10:00:00,35.78,35.82,35.69,35.82,53200.0,26.8145,26.8445,26.7471,26.8445,53200.0
2010-06-07 10:05:00,35.82,35.84,35.73,35.79,58800.0,26.8445,26.8595,26.7771,26.822,58800.0
2010-06-07 10:10:00,35.8,35.85,35.73,35.73,68300.0,26.8295,26.867,26.7771,26.7771,68300.0
2010-06-07 10:15:00,35.74,35.77,35.67,35.7,64500.0,26.7846,26.807,26.7321,26.7546,64500.0
2010-06-07 10:20:00,35.68,35.69,35.58,35.64,72200.0,26.7396,26.7471,26.6647,26.7096,72200.0
2010-06-07 10:25:00,35.65,35.68,35.53,35.57,53300.0,26.7171,26.7396,26.6272,26.6572,53300.0
2010-06-07 10:30:00,35.56,35.57,35.47,35.49,76800.0,26.6497,26.6572,26.5822,26.5972,76800.0
2010-06-07 10:35:00,35.48,35.51,35.37,35.38,102600.0,26.5897,26.6122,26.5073,26.5148,102600.0
2010-06-07 10:40:00,35.38,35.46,35.36,35.37,57100.0,26.5148,26.5747,26.4998,26.5073,57100.0
2010-06-07 10:45:00,35.37,35.4,35.31,35.38,69600.0,26.5073,26.5298,26.4623,26.5148,69600.0
2010-06-07 10:50:00,35.39,35.43,35.28,35.34,122200.0,26.5223,26.5522,26.4398,26.4848,122200.0
2010-06-07 10:55:00,35.33,35.33,35.17,35.18,91000.0,26.4773,26.4773,26.3574,26.3649,91000.0
2010-06-07 11:00:00,35.19,35.3,35.19,35.3,70500.0,26.3724,26.4548,26.3724,26.4548,70500.0
2010-06-07 11:05:00,35.3,35.31,35.22,35.28,69800.0,26.4548,26.4623,26.3949,26.4398,69800.0
2010-06-07 11:10:00,35.29,35.29,35.17,35.17,75200.0,26.4473,26.4473,26.3574,26.3574,75200.0
2010-06-07 11:15:00,35.17,35.23,35.15,35.19,65800.0,26.3574,26.4024,26.3424,26.3724,65800.0
2010-06-07 11:20:00,35.19,35.21,35.13,35.16,40500.0,26.3724,26.3874,26.3274,26.3499,40500.0
2010-06-07 11:25:00,35.16,35.27,35.15,35.22,70100.0,26.3499,26.4323,26.3424,26.3949,70100.0
2010-06-07 11:30:00,35.21,35.24,35.17,35.17,63900.0,26.3874,26.4098,26.3574,26.3574,63900.0
2010-06-07 11:35:00,35.19,35.24,35.15,35.21,38000.0,26.3724,26.4098,26.3424,26.3874,38000.0
2010-06-07 11:40:00,35.21,35.27,35.19,35.24,42700.0,26.3874,26.4323,26.3724,26.4098,42700.0
2010-06-07 11:45:00,35.24,35.25,35.16,35.2,39100.0,26.4098,26.4173,26.3499,26.3799,39100.0
2010-06-07 11:50:00,35.21,35.23,35.18,35.21,51300.0,26.3874,26.4024,26.3649,26.3874,51300.0
2010-06-07 11:55:00,35.2,35.26,35.19,35.24,26800.0,26.3799,26.4248,26.3724,26.4098,26800.0
2010-06-07 12:00:00,35.24,35.34,35.21,35.32,95200.0,26.4098,26.4848,26.3874,26.4698,95200.0
2010-06-07 12:05:00,35.32,35.35,35.27,35.27,70300.0,26.4698,26.4923,26.4323,26.4323,70300.0
2010-06-07 12:10:00,35.27,35.3,35.23,35.23,46400.0,26.4323,26.4548,26.4024,26.4024,46400.0
2010-06-07 12:15:00,35.22,35.25,35.2,35.23,62700.0,26.3949,26.4173,26.3799,26.4024,62700.0
2010-06-07 12:20:00,35.24,35.26,35.18,35.22,182000.0,26.4098,26.4248,26.3649,26.3949,182000.0
2010-06-07 12:25:00,35.22,35.25,35.15,35.16,50000.0,26.3949,26.4173,26.3424,26.3499,50000.0
2010-06-07 12:30:00,35.16,35.25,35.16,35.21,179100.0,26.3499,26.4173,26.3499,26.3874,179100.0
2010-06-07 12:35:00,35.21,35.24,35.19,35.21,101500.0,26.3874,26.4098,26.3724,26.3874,101500.0
2010-06-07 12:40:00,35.22,35.3,35.21,35.26,43500.0,26.3949,26.4548,26.3874,26.4248,43500.0
2010-06-07 12:45:00,35.27,35.28,35.21,35.23,47600.0,26.4323,26.4398,26.3874,26.4024,47600.0
2010-06-07 12:50:00,35.23,35.31,35.22,35.31,27400.0,26.4024,26.4623,26.3949,26.4623,27400.0
2010-06-07 12:55:00,35.32,35.34,35.28,35.31,22600.0,26.4698,26.4848,26.4398,26.4623,22600.0
2010-06-07 13:00:00,35.32,35.32,35.19,35.24,29400.0,26.4698,26.4698,26.3724,26.4098,29400.0
2010-06-07 13:05:00,35.24,35.26,35.19,35.23,45000.0,26.4098,26.4248,26.3724,26.4024,45000.0
2010-06-07 13:10:00,35.23,35.24,35.19,35.19,12000.0,26.4024,26.4098,26.3724,26.3724,12000.0
2010-06-07 13:15:00,35.19,35.28,35.19,35.28,28100.0,26.3724,26.4398,26.3724,26.4398,28100.0
2010-06-07 13:20:00,35.29,35.33,35.24,35.24,27900.0,26.4473,26.4773,26.4098,26.4098,27900.0
2010-06-07 13:25:00,35.23,35.28,35.22,35.28,32300.0,26.4024,26.4398,26.3949,26.4398,32300.0
2010-06-07 13:30:00,35.28,35.36,35.26,35.31,27500.0,26.4398,26.4998,26.4248,26.4623,27500.0
2010-06-07 13:35:00,35.33,35.36,35.26,35.27,29500.0,26.4773,26.4998,26.4248,26.4323,29500.0
2010-06-07 13:40:00,35.27,35.27,35.19,35.19,19800.0,26.4323,26.4323,26.3724,26.3724,19800.0
2010-06-07 13:45:00,35.19,35.24,35.09,35.13,47500.0,26.3724,26.4098,26.2974,26.3274,47500.0
2010-06-07 13:50:00,35.13,35.17,35.1,35.12,22900.0,26.3274,26.3574,26.3049,26.3199,22900.0
2010-06-07 13:55:00,35.13,35.17,35.08,35.14,36700.0,26.3274,26.3574,26.2899,26.3349,36700.0
2010-06-07 14:00:00,35.15,35.22,35.09,35.18,95000.0,26.3424,26.3949,26.2974,26.3649,95000.0
2010-06-07 14:05:00,35.18,35.18,35.1,35.13,32700.0,26.3649,26.3649,26.3049,26.3274,32700.0
2010-06-07 14:10:00,35.13,35.16,35.08,35.08,35600.0,26.3274,26.3499,26.2899,26.2899,35600.0
2010-06-07 14:15:00,35.08,35.09,35.03,35.06,83000.0,26.2899,26.2974,26.2525,26.275,83000.0
2010-06-07 14:20:00,35.06,35.1,35.0,35.02,49700.0,26.275,26.3049,26.23,26.245,49700.0
2010-06-07 14:25:00,35.03,35.12,35.03,35.09,32200.0,26.2525,26.3199,26.2525,26.2974,32200.0
2010-06-07 14:30:00,35.09,35.12,35.01,35.01,36600.0,26.2974,26.3199,26.2375,26.2375,36600.0
2010-06-07 14:35:00,35.01,35.06,35.0,35.01,44600.0,26.2375,26.275,26.23,26.2375,44600.0
2010-06-07 14:40:00,35.0,35.01,34.94,34.97,58400.0,26.23,26.2375,26.185,26.2075,58400.0
2010-06-07 14:45:00,34.96,34.96,34.81,34.84,115300.0,26.2,26.2,26.0876,26.1101,115300.0
2010-06-07 14:50:00,34.84,34.85,34.76,34.78,114400.0,26.1101,26.1176,26.0501,26.0651,114400.0
2010-06-07 14:55:00,34.79,34.82,34.74,34.79,58400.0,26.0726,26.0951,26.0351,26.0726,58400.0
2010-06-07 15:00:00,34.79,34.89,34.79,34.89,72600.0,26.0726,26.1475,26.0726,26.1475,72600.0
2010-06-07 15:05:00,34.89,34.99,34.88,34.97,67100.0,26.1475,26.2225,26.1401,26.2075,67100.0
2010-06-07 15:10:00,34.96,34.98,34.83,34.85,40200.0,26.2,26.215,26.1026,26.1176,40200.0
2010-06-07 15:15:00,34.85,34.93,34.77,34.79,86400.0,26.1176,26.1775,26.0576,26.0726,86400.0
2010-06-07 15:20:00,34.79,34.8,34.64,34.65,87600.0,26.0726,26.0801,25.9602,25.9677,87600.0
2010-06-07 15:25:00,34.64,34.68,34.56,34.57,53400.0,25.9602,25.9902,25.9002,25.9077,53400.0
2010-06-07 15:30:00,34.56,34.65,34.56,34.65,97200.0,25.9002,25.9677,25.9002,25.9677,97200.0
2010-06-07 15:35:00,34.65,34.72,34.65,34.69,68400.0,25.9677,26.0201,25.9677,25.9977,68400.0
2010-06-07 15:40:00,34.69,34.7,34.47,34.56,137400.0,25.9977,26.0052,25.8328,25.9002,137400.0
2010-06-07 15:45:00,34.56,34.65,34.55,34.59,173100.0,25.9002,25.9677,25.8927,25.9227,173100.0
2010-06-07 15:50:00,34.6,34.65,34.54,34.59,110800.0,25.9302,25.9677,25.8852,25.9227,110800.0
2010-06-07 15:55:00,34.59,34.61,34.51,34.56,216600.0,25.9227,25.9377,25.8628,25.9002,216600.0
2010-06-08 09:30:00,34.44,34.57,34.4,34.53,106400.0,25.8103,25.9077,25.7803,25.8778,106400.0
2010-06-08 09:35:00,34.53,34.78,34.51,34.72,102100.0,25.8778,26.0651,25.8628,26.0201,102100.0
2010-06-08 09:40:00,34.71,34.73,34.52,34.52,69800.0,26.0127,26.0276,25.8703,25.8703,69800.0
2010-06-08 09:45:00,34.52,34.52,34.32,34.36,98700.0,25.8703,25.8703,25.7204,25.7504,98700.0
2010-06-08 09:50:00,34.36,34.36,34.18,34.23,78800.0,25.7504,25.7504,25.6155,25.6529,78800.0
2010-06-08 09:55:00,34.24,34.27,34.08,34.16,61500.0,25.6604,25.6829,25.5405,25.6005,61500.0
2010-06-08 10:00:00,34.16,34.32,34.15,34.29,86500.0,25.6005,25.7204,25.593,25.6979,86500.0
2010-06-08 10:05:00,34.29,34.41,34.27,34.4,61900.0,25.6979,25.7878,25.6829,25.7803,61900.0
2010-06-08 10:10:00,34.4,34.41,34.24,34.27,62500.0,25.7803,25.7878,25.6604,25.6829,62500.0
2010-06-08 10:15:00,34.28,34.29,34.13,34.15,39500.0,25.6904,25.6979,25.578,25.593,39500.0
2010-06-08 10:20:00,34.15,34.18,34.1,34.1,63400.0,25.593,25.6155,25.5555,25.5555,63400.0
2010-06-08 10:25:00,34.09,34.2,34.03,34.2,68600.0,25.548,25.6304,25.503,25.6304,68600.0
2010-06-08 10:30:00,34.21,34.21,34.11,34.16,51100.0,25.6379,25.6379,25.563,25.6005,51100.0
2010-06-08 10:35:00,34.16,34.19,34.09,34.1,59700.0,25.6005,25.6229,25.548,25.5555,59700.0
2010-06-08 10:40:00,34.09,34.1,33.79,33.84,317100.0,25.548,25.5555,25.3232,25.3606,317100.0
2010-06-08 10:45:00,33.85,33.88,33.76,33.87,129600.0,25.3681,25.3906,25.3007,25.3831,129600.0
2010-06-08 10:50:00,33.87,33.98,33.8,33.94,52700.0,25.3831,25.4656,25.3307,25.4356,52700.0
2010-06-08 10:55:00,33.94,34.12,33.91,34.08,38200.0,25.4356,25.5705,25.4131,25.5405,38200.0
2010-06-08 11:00:00,34.07,34.13,34.03,34.06,42300.0,25.533,25.578,25.503,25.5255,42300.0
2010-06-08 11:05:00,34.07,34.09,33.86,33.94,50500.0,25.533,25.548,25.3756,25.4356,50500.0
2010-06-08 11:10:00,33.95,34.0,33.82,33.88,68900.0,25.4431,25.4806,25.3457,25.3906,68900.0
2010-06-08 11:15:00,33.87,34.02,33.87,33.99,31600.0,25.3831,25.4955,25.3831,25.4731,31600.0
2010-06-08 11:20:00,33.99,34.26,33.99,34.22,72900.0,25.4731,25.6754,25.4731,25.6454,72900.0
2010-06-08 11:25:00,34.22,34.28,34.12,34.16,90900.0,25.6454,25.6904,25.5705,25.6005,90900.0
2010-06-08 11:30:00,34.16,34.31,34.14,34.3,79000.0,25.6005,25.7129,25.5855,25.7054,79000.0
2010-06-08 11:35:00,34.3,34.44,34.23,34.41,93000.0,25.7054,25.8103,25.6529,25.7878,93000.0
2010-06-08 11:40:00,34.41,34.41,34.22,34.25,52500.0,25.7878,25.7878,25.6454,25.6679,52500.0
2010-06-08 11:45:00,34.23,34.37,34.2,34.37,37800.0,25.6529,25.7578,25.6304,25.7578,37800.0
2010-06-08 11:50:00,34.37,34.54,34.37,34.52,48800.0,25.7578,25.8852,25.7578,25.8703,48800.0
2010-06-08 11:55:00,34.52,34.69,34.51,34.6,58100.0,25.8703,25.9977,25.8628,25.9302,58100.0
2010-06-08 12:00:00,34.6,34.67,34.51,34.53,34700.0,25.9302,25.9827,25.8628,25.8778,34700.0
2010-06-08 12:05:00,34.53,34.57,34.47,34.48,22300.0,25.8778,25.9077,25.8328,25.8403,22300.0
2010-06-08 12:10:00,34.48,34.49,34.39,34.41,29000.0,25.8403,25.8478,25.7728,25.7878,29000.0
2010-06-08 12:15:00,34.41,34.44,34.37,34.43,45500.0,25.7878,25.8103,25.7578,25.8028,45500.0
2010-06-08 12:20:00,34.43,34.43,34.33,34.33,22800.0,25.8028,25.8028,25.7279,25.7279,22800.0
2010-06-08 12:25:00,34.33,34.4,34.33,34.39,18700.0,25.7279,25.7803,25.7279,25.7728,18700.0
2010-06-08 12:30:00,34.38,34.46,34.37,34.44,25900.0,25.7653,25.8253,25.7578,25.8103,25900.0
2010-06-08 12:35:00,34.45,34.53,34.41,34.52,27200.0,25.8178,25.8778,25.7878,25.8703,27200.0
2010-06-08 12:40:00,34.53,34.64,34.52,34.61,38700.0,25.8778,25.9602,25.8703,25.9377,38700.0
2010-06-08 12:45:00,34.6,34.63,34.55,34.62,47100.0,25.9302,25.9527,25.8927,25.9452,47100.0
2010-06-08 12:50:00,34.62,34.68,34.61,34.68,32100.0,25.9452,25.9902,25.9377,25.9902,32100.0
2010-06-08 12:55:00,34.69,34.73,34.66,34.72,35800.0,25.9977,26.0276,25.9752,26.0201,35800.0
2010-06-08 13:00:00,34.71,34.76,34.7,34.72,50300.0,26.0127,26.0501,26.0052,26.0201,50300.0
2010-06-08 13:05:00,34.71,34.72,34.58,34.62,30200.0,26.0127,26.0201,25.9152,25.9452,30200.0
2010-06-08 13:10:00,34.63,34.63,34.47,34.49,33700.0,25.9527,25.9527,25.8328,25.8478,33700.0
2010-06-08 13:15:00,34.47,34.47,34.43,34.45,29600.0,25.8328,25.8328,25.8028,25.8178,29600.0
2010-06-08 13:20:00,34.45,34.46,34.36,34.36,18100.0,25.8178,25.8253,25.7504,25.7504,18100.0
2010-06-08 13:25:00,34.36,34.46,34.36,34.41,20400.0,25.7504,25.8253,25.7504,25.7878,20400.0
2010-06-08 13:30:00,34.42,34.46,34.24,34.25,30900.0,25.7953,25.8253,25.6604,25.6679,30900.0
2010-06-08 13:35:00,34.25,34.28,34.21,34.26,36900.0,25.6679,25.6904,25.6379,25.6754,36900.0
2010-06-08 13:40:00,34.26,34.28,34.22,34.26,27600.0,25.6754,25.6904,25.6454,25.6754,27600.0
2010-06-08 13:45:00,34.27,34.3,34.13,34.13,37300.0,25.6829,25.7054,25.578,25.578,37300.0
2010-06-08 13:50:00,34.13,34.18,34.08,34.11,44600.0,25.578,25.6155,25.5405,25.563,44600.0
2010-06-08 13:55:00,34.11,34.25,34.07,34.24,30300.0,25.563,25.6679,25.533,25.6604,30300.0
2010-06-08 14:00:00,34.25,34.34,34.25,34.32,49500.0,25.6679,25.7354,25.6679,25.7204,49500.0
2010-06-08 14:05:00,34.32,34.33,34.2,34.2,48300.0,25.7204,25.7279,25.6304,25.6304,48300.0
2010-06-08 14:10:00,34.2,34.21,34.09,34.15,56500.0,25.6304,25.6379,25.548,25.593,56500.0
2010-06-08 14:15:00,34.17,34.26,34.11,34.26,45100.0,25.608,25.6754,25.563,25.6754,45100.0
2010-06-08 14:20:00,34.26,34.44,34.25,34.44,65800.0,25.6754,25.8103,25.6679,25.8103,65800.0
2010-06-08 14:25:00,34.45,34.54,34.44,34.45,75700.0,25.8178,25.8852,25.8103,25.8178,75700.0
2010-06-08 14:30:00,34.44,34.58,34.41,34.55,66300.0,25.8103,25.9152,25.7878,25.8927,66300.0
2010-06-08 14:35:00,34.55,34.64,34.54,34.55,45200.0,25.8927,25.9602,25.8852,25.8927,45200.0
2010-06-08 14:40:00,34.55,34.71,34.54,34.68,42400.0,25.8927,26.0127,25.8852,25.9902,42400.0
2010-06-08 14:45:00,34.67,34.67,34.58,34.62,39000.0,25.9827,25.9827,25.9152,25.9452,39000.0
2010-06-08 14:50:00,34.63,34.63,34.49,34.49,35800.0,25.9527,25.9527,25.8478,25.8478,35800.0
2010-06-08 14:55:00,34.48,34.57,34.46,34.47,53400.0,25.8403,25.9077,25.8253,25.8328,53400.0
2010-06-08 15:00:00,34.48,34.59,34.43,34.55,42000.0,25.8403,25.9227,25.8028,25.8927,42000.0
2010-06-08 15:05:00,34.55,34.58,34.51,34.52,49200.0,25.8927,25.9152,25.8628,25.8703,49200.0
2010-06-08 15:10:00,34.53,34.58,34.47,34.5,55700.0,25.8778,25.9152,25.8328,25.8553,55700.0
2010-06-08 15:15:00,34.49,34.5,34.37,34.41,74500.0,25.8478,25.8553,25.7578,25.7878,74500.0
2010-06-08 15:20:00,34.42,34.57,34.42,34.54,54400.0,25.7953,25.9077,25.7953,25.8852,54400.0
2010-06-08 15:25:00,34.54,34.71,34.53,34.71,51500.0,25.8852,26.0127,25.8778,26.0127,51500.0
2010-06-08 15:30:00,34.71,34.81,34.7,34.7,154200.0,26.0127,26.0876,26.0052,26.0052,154200.0
2010-06-08 15:35:00,34.7,34.87,34.66,34.84,114900.0,26.0052,26.1326,25.9752,26.1101,114900.0
2010-06-08 15:40:00,34.84,34.94,34.78,34.93,111100.0,26.1101,26.185,26.0651,26.1775,111100.0
2010-06-08 15:45:00,34.93,34.96,34.84,34.91,205000.0,26.1775,26.2,26.1101,26.1625,205000.0
2010-06-08 15:50:00,34.91,35.07,34.9,34.92,253900.0,26.1625,26.2824,26.155,26.17,253900.0
2010-06-08 15:55:00,34.92,35.0,34.88,34.95,235600.0,26.17,26.23,26.1401,26.1925,235600.0
2010-06-09 09:30:00,35.2,35.38,35.16,35.37,132500.0,26.3799,26.5148,26.3499,26.5073,132500.0
2010-06-09 09:35:00,35.37,35.44,35.33,35.4,98200.0,26.5073,26.5597,26.4773,26.5298,98200.0
2010-06-09 09:40:00,35.4,35.54,35.38,35.51,116300.0,26.5298,26.6347,26.5148,26.6122,116300.0
2010-06-09 09:45:00,35.5,35.53,35.4,35.46,97000.0,26.6047,26.6272,26.5298,26.5747,97000.0
2010-06-09 09:50:00,35.45,35.53,35.41,35.46,61600.0,26.5672,26.6272,26.5373,26.5747,61600.0
2010-06-09 09:55:00,35.46,35.57,35.42,35.44,118400.0,26.5747,26.6572,26.5447,26.5597,118400.0
2010-06-09 10:00:00,35.44,35.48,35.22,35.24,234100.0,26.5597,26.5897,26.3949,26.4098,234100.0
2010-06-09 10:05:00,35.24,35.26,35.02,35.04,189800.0,26.4098,26.4248,26.245,26.26,189800.0
2010-06-09 10:10:00,35.04,35.11,35.03,35.08,57300.0,26.26,26.3124,26.2525,26.2899,57300.0
2010-06-09 10:15:00,35.07,35.24,35.07,35.22,129500.0,26.2824,26.4098,26.2824,26.3949,129500.0
2010-06-09 10:20:00,35.22,35.28,35.21,35.26,76300.0,26.3949,26.4398,26.3874,26.4248,76300.0
2010-06-09 10:25:00,35.27,35.3,35.21,35.21,62400.0,26.4323,26.4548,26.3874,26.3874,62400.0
2010-06-09 10:30:00,35.22,35.28,35.16,35.23,57100.0,26.3949,26.4398,26.3499,26.4024,57100.0
2010-06-09 10:35:00,35.23,35.26,35.12,35.16,70800.0,26.4024,26.4248,26.3199,26.3499,70800.0
2010-06-09 10:40:00,35.16,35.24,35.1,35.24,75600.0,26.3499,26.4098,26.3049,26.4098,75600.0
2010-06-09 10:45:00,35.24,35.49,35.24,35.42,157700.0,26.4098,26.5972,26.4098,26.5447,157700.0
2010-06-09 10:50:00,35.42,35.52,35.42,35.47,75900.0,26.5447,26.6197,26.5447,26.5822,75900.0
2010-06-09 10:55:00,35.47,35.54,35.42,35.54,62000.0,26.5822,26.6347,26.5447,26.6347,62000.0
2010-06-09 11:00:00,35.54,35.58,35.49,35.57,89800.0,26.6347,26.6647,26.5972,26.6572,89800.0
2010-06-09 11:05:00,35.59,35.73,35.59,35.71,71500.0,26.6721,26.7771,26.6721,26.7621,71500.0
2010-06-09 11:10:00,35.72,35.73,35.65,35.67,42500.0,26.7696,26.7771,26.7171,26.7321,42500.0
2010-06-09 11:15:00,35.67,35.7,35.62,35.64,34400.0,26.7321,26.7546,26.6946,26.7096,34400.0
2010-06-09 11:20:00,35.63,35.7,35.63,35.65,36900.0,26.7021,26.7546,26.7021,26.7171,36900.0
2010-06-09 11:25:00,35.65,35.79,35.64,35.73,63900.0,26.7171,26.822,26.7096,26.7771,63900.0
2010-06-09 11:30:00,35.73,35.78,35.72,35.76,33100.0,26.7771,26.8145,26.7696,26.7996,33100.0
2010-06-09 11:35:00,35.76,35.82,35.76,35.79,18600.0,26.7996,26.8445,26.7996,26.822,18600.0
2010-06-09 11:40:00,35.78,35.83,35.76,35.76,27700.0,26.8145,26.852,26.7996,26.7996,27700.0
2010-06-09 11:45:00,35.76,35.76,35.64,35.64,29300.0,26.7996,26.7996,26.7096,26.7096,29300.0
2010-06-09 11:50:00,35.65,35.72,35.62,35.72,21800.0,26.7171,26.7696,26.6946,26.7696,21800.0
2010-06-09 11:55:00,35.72,35.73,35.62,35.63,19200.0,26.7696,26.7771,26.6946,26.7021,19200.0
2010-06-09 12:00:00,35.63,35.67,35.63,35.63,14100.0,26.7021,26.7321,26.7021,26.7021,14100.0
2010-06-09 12:05:00,35.63,35.63,35.57,35.62,21100.0,26.7021,26.7021,26.6572,26.6946,21100.0
2010-06-09 12:10:00,35.62,35.68,35.62,35.63,18400.0,26.6946,26.7396,26.6946,26.7021,18400.0
2010-06-09 12:15:00,35.63,35.7,35.63,35.64,21500.0,26.7021,26.7546,26.7021,26.7096,21500.0
2010-06-09 12:20:00,35.64,35.71,35.64,35.7,20800.0,26.7096,26.7621,26.7096,26.7546,20800.0
2010-06-09 12:25:00,35.68,35.73,35.65,35.65,29600.0,26.7396,26.7771,26.7171,26.7171,29600.0
2010-06-09 12:30:00,35.65,35.66,35.55,35.55,16900.0,26.7171,26.7246,26.6422,26.6422,16900.0
2010-06-09 12:35:00,35.54,35.55,35.51,35.52,47200.0,26.6347,26.6422,26.6122,26.6197,47200.0
2010-06-09 12:40:00,35.53,35.55,35.49,35.49,17600.0,26.6272,26.6422,26.5972,26.5972,17600.0
2010-06-09 12:45:00,35.49,35.5,35.45,35.49,31800.0,26.5972,26.6047,26.5672,26.5972,31800.0
2010-06-09 12:50:00,35.49,35.55,35.47,35.53,37500.0,26.5972,26.6422,26.5822,26.6272,37500.0
2010-06-09 12:55:00,35.53,35.53,35.41,35.41,16200.0,26.6272,26.6272,26.5373,26.5373,16200.0
2010-06-09 13:00:00,35.42,35.43,35.37,35.38,56300.0,26.5447,26.5522,26.5073,26.5148,56300.0
2010-06-09 13:05:00,35.38,35.42,35.35,35.35,35700.0,26.5148,26.5447,26.4923,26.4923,35700.0
2010-06-09 13:10:00,35.35,35.38,35.35,35.38,21200.0,26.4923,26.5148,26.4923,26.5148,21200.0
2010-06-09 13:15:00,35.38,35.51,35.37,35.51,24400.0,26.5148,26.6122,26.5073,26.6122,24400.0
2010-06-09 13:20:00,35.51,35.53,35.46,35.5,30400.0,26.6122,26.6272,26.5747,26.6047,30400.0
2010-06-09 13:25:00,35.5,35.51,35.42,35.42,31600.0,26.6047,26.6122,26.5447,26.5447,31600.0
2010-06-09 13:30:00,35.42,35.44,35.32,35.33,41800.0,26.5447,26.5597,26.4698,26.4773,41800.0
2010-06-09 13:35:00,35.34,35.36,35.3,35.3,38000.0,26.4848,26.4998,26.4548,26.4548,38000.0
2010-06-09 13:40:00,35.29,35.3,35.25,35.29,37300.0,26.4473,26.4548,26.4173,26.4473,37300.0
2010-06-09 13:45:00,35.29,35.31,35.19,35.21,104500.0,26.4473,26.4623,26.3724,26.3874,104500.0
2010-06-09 13:50:00,35.2,35.24,35.19,35.24,55700.0,26.3799,26.4098,26.3724,26.4098,55700.0
2010-06-09 13:55:00,35.24,35.26,35.15,35.25,62300.0,26.4098,26.4248,26.3424,26.4173,62300.0
2010-06-09 14:00:00,35.27,35.28,35.16,35.19,76500.0,26.4323,26.4398,26.3499,26.3724,76500.0
2010-06-09 14:05:00,35.2,35.21,35.1,35.1,49100.0,26.3799,26.3874,26.3049,26.3049,49100.0
2010-06-09 14:10:00,35.1,35.24,35.07,35.24,79900.0,26.3049,26.4098,26.2824,26.4098,79900.0
2010-06-09 14:15:00,35.25,35.29,35.17,35.21,30800.0,26.4173,26.4473,26.3574,26.3874,30800.0
2010-06-09 14:20:00,35.22,35.22,35.13,35.19,39100.0,26.3949,26.3949,26.3274,26.3724,39100.0
2010-06-09 14:25:00,35.18,35.27,35.13,35.25,25000.0,26.3649,26.4323,26.3274,26.4173,25000.0
2010-06-09 14:30:00,35.26,35.29,35.21,35.22,27500.0,26.4248,26.4473,26.3874,26.3949,27500.0
2010-06-09 14:35:00,35.23,35.3,35.23,35.28,32700.0,26.4024,26.4548,26.4024,26.4398,32700.0
2010-06-09 14:40:00,35.28,35.28,35.19,35.19,16300.0,26.4398,26.4398,26.3724,26.3724,16300.0
2010-06-09 14:45:00,35.19,35.26,35.11,35.18,40700.0,26.3724,26.4248,26.3124,26.3649,40700.0
2010-06-09 14:50:00,35.17,35.21,35.1,35.11,84000.0,26.3574,26.3874,26.3049,26.3124,84000.0
2010-06-09 14:55:00,35.11,35.14,35.0,35.01,118600.0,26.3124,26.3349,26.23,26.2375,118600.0
2010-06-09 15:00:00,35.0,35.14,34.97,35.08,148500.0,26.23,26.3349,26.2075,26.2899,148500.0
2010-06-09 15:05:00,35.09,35.11,35.04,35.08,57300.0,26.2974,26.3124,26.26,26.2899,57300.0
2010-06-09 15:10:00,35.08,35.08,34.93,34.96,77200.0,26.2899,26.2899,26.1775,26.2,77200.0
2010-06-09 15:15:00,34.96,34.97,34.75,34.76,139800.0,26.2,26.2075,26.0426,26.0501,139800.0
2010-06-09 15:20:00,34.76,34.84,34.69,34.83,120800.0,26.0501,26.1101,25.9977,26.1026,120800.0
2010-06-09 15:25:00,34.84,34.96,34.83,34.94,71600.0,26.1101,26.2,26.1026,26.185,71600.0
2010-06-09 15:30:00,34.94,34.94,34.8,34.8,89500.0,26.185,26.185,26.0801,26.0801,89500.0
2010-06-09 15:35:00,34.79,34.82,34.6,34.65,125100.0,26.0726,26.0951,25.9302,25.9677,125100.0
2010-06-09 15:40:00,34.65,34.74,34.64,34.67,124300.0,25.9677,26.0351,25.9602,25.9827,124300.0
2010-06-09 15:45:00,34.67,34.72,34.57,34.61,148900.0,25.9827,26.0201,25.9077,25.9377,148900.0
2010-06-09 15:50:00,34.62,34.64,34.53,34.64,208900.0,25.9452,25.9602,25.8778,25.9602,208900.0
2010-06-09 15:55:00,34.65,34.75,34.53,34.7,261200.0,25.9677,26.0426,25.8778,26.0052,261200.0
2010-06-10 09:30:00,35.8,35.92,35.62,35.86,130000.0,26.8295,26.9195,26.6946,26.8745,130000.0
2010-06-10 09:35:00,35.87,35.88,35.74,35.78,89500.0,26.882,26.8895,26.7846,26.8145,89500.0
2010-06-10 09:40:00,35.79,35.81,35.67,35.8,91800.0,26.822,26.837,26.7321,26.8295,91800.0
2010-06-10 09:45:00,35.81,35.84,35.74,35.84,138600.0,26.837,26.8595,26.7846,26.8595,138600.0
2010-06-10 09:50:00,35.83,35.98,35.82,35.95,94200.0,26.852,26.9644,26.8445,26.9419,94200.0
2010-06-10 09:55:00,35.96,36.06,35.92,36.06,85800.0,26.9494,27.0244,26.9195,27.0244,85800.0
2010-06-10 10:00:00,36.06,36.18,36.04,36.07,122400.0,27.0244,27.1143,27.0094,27.0319,122400.0
2010-06-10 10:05:00,36.08,36.17,36.08,36.11,130100.0,27.0394,27.1068,27.0394,27.0618,130100.0
2010-06-10 10:10:00,36.1,36.11,35.99,35.99,93100.0,27.0544,27.0618,26.9719,26.9719,93100.0
2010-06-10 10:15:00,36.0,36.08,36.0,36.05,51300.0,26.9794,27.0394,26.9794,27.0169,51300.0
2010-06-10 10:20:00,36.03,36.08,35.94,35.98,35700.0,27.0019,27.0394,26.9344,26.9644,35700.0
2010-06-10 10:25:00,35.98,35.98,35.86,35.94,76900.0,26.9644,26.9644,26.8745,26.9344,76900.0
2010-06-10 10:30:00,35.94,36.01,35.92,35.98,38100.0,26.9344,26.9869,26.9195,26.9644,38100.0
2010-06-10 10:35:00,35.99,36.02,35.9,35.92,34300.0,26.9719,26.9944,26.9045,26.9195,34300.0
2010-06-10 10:40:00,35.92,35.95,35.89,35.95,26400.0,26.9195,26.9419,26.897,26.9419,26400.0
2010-06-10 10:45:00,35.96,35.96,35.88,35.92,28100.0,26.9494,26.9494,26.8895,26.9195,28100.0
2010-06-10 10:50:00,35.94,35.94,35.85,35.91,34800.0,26.9344,26.9344,26.867,26.912,34800.0
2010-06-10 10:55:00,35.91,35.92,35.8,35.9,35300.0,26.912,26.9195,26.8295,26.9045,35300.0
2010-06-10 11:00:00,35.89,36.0,35.88,36.0,33500.0,26.897,26.9794,26.8895,26.9794,33500.0
2010-06-10 11:05:00,36.0,36.04,35.97,35.97,18200.0,26.9794,27.0094,26.9569,26.9569,18200.0
2010-06-10 11:10:00,35.97,36.0,35.93,35.98,30600.0,26.9569,26.9794,26.927,26.9644,30600.0
2010-06-10 11:15:00,35.97,36.03,35.97,35.99,18500.0,26.9569,27.0019,26.9569,26.9719,18500.0
2010-06-10 11:20:00,35.98,36.06,35.98,36.05,33800.0,26.9644,27.0244,26.9644,27.0169,33800.0
2010-06-10 11:25:00,36.06,36.09,36.02,36.04,41200.0,27.0244,27.0469,26.9944,27.0094,41200.0
2010-06-10 11:30:00,36.04,36.09,35.99,35.99,30000.0,27.0094,27.0469,26.9719,26.9719,30000.0
2010-06-10 11:35:00,35.99,36.0,35.93,35.97,31700.0,26.9719,26.9794,26.927,26.9569,31700.0
2010-06-10 11:40:00,35.96,35.96,35.81,35.83,42200.0,26.9494,26.9494,26.837,26.852,42200.0
2010-06-10 11:45:00,35.83,35.83,35.72,35.74,65000.0,26.852,26.852,26.7696,26.7846,65000.0
2010-06-10 11:50:00,35.73,35.78,35.72,35.77,42000.0,26.7771,26.8145,26.7696,26.807,42000.0
2010-06-10 11:55:00,35.76,35.79,35.71,35.74,39400.0,26.7996,26.822,26.7621,26.7846,39400.0
2010-06-10 12:00:00,35.75,35.76,35.65,35.66,60700.0,26.7921,26.7996,26.7171,26.7246,60700.0
2010-06-10 12:05:00,35.66,35.66,35.53,35.53,51700.0,26.7246,26.7246,26.6272,26.6272,51700.0
2010-06-10 12:10:00,35.53,35.57,35.5,35.54,35400.0,26.6272,26.6572,26.6047,26.6347,35400.0
2010-06-10 12:15:00,35.54,35.65,35.54,35.56,25500.0,26.6347,26.7171,26.6347,26.6497,25500.0
2010-06-10 12:20:00,35.56,35.69,35.56,35.66,29800.0,26.6497,26.7471,26.6497,26.7246,29800.0
2010-06-10 12:25:00,35.65,35.71,35.65,35.7,25200.0,26.7171,26.7621,26.7171,26.7546,25200.0
2010-06-10 12:30:00,35.69,35.77,35.69,35.71,16200.0,26.7471,26.807,26.7471,26.7621,16200.0
2010-06-10 12:35:00,35.72,35.76,35.67,35.74,25600.0,26.7696,26.7996,26.7321,26.7846,25600.0
2010-06-10 12:40:00,35.75,35.75,35.64,35.64,20600.0,26.7921,26.7921,26.7096,26.7096,20600.0
2010-06-10 12:45:00,35.64,35.69,35.57,35.64,27600.0,26.7096,26.7471,26.6572,26.7096,27600.0
2010-06-10 12:50:00,35.64,35.73,35.62,35.71,22600.0,26.7096,26.7771,26.6946,26.7621,22600.0
2010-06-10 12:55:00,35.71,35.74,35.62,35.74,33800.0,26.7621,26.7846,26.6946,26.7846,33800.0
2010-06-10 13:00:00,35.74,35.76,35.63,35.63,29700.0,26.7846,26.7996,26.7021,26.7021,29700.0
2010-06-10 13:05:00,35.64,35.71,35.62,35.68,33800.0,26.7096,26.7621,26.6946,26.7396,33800.0
2010-06-10 13:10:00,35.68,35.77,35.66,35.75,28100.0,26.7396,26.807,26.7246,26.7921,28100.0
2010-06-10 13:15:00,35.75,35.75,35.64,35.68,25700.0,26.7921,26.7921,26.7096,26.7396,25700.0
2010-06-10 13:20:00,35.68,35.71,35.66,35.68,17900.0,26.7396,26.7621,26.7246,26.7396,17900.0
2010-06-10 13:25:00,35.7,35.81,35.7,35.78,19000.0,26.7546,26.837,26.7546,26.8145,19000.0
2010-06-10 13:30:00,35.79,35.88,35.78,35.84,18500.0,26.822,26.8895,26.8145,26.8595,18500.0
2010-06-10 13:35:00,35.85,35.87,35.83,35.87,15400.0,26.867,26.882,26.852,26.882,15400.0
2010-06-10 13:40:00,35.87,35.87,35.83,35.83,17500.0,26.882,26.882,26.852,26.852,17500.0
2010-06-10 13:45:00,35.84,35.97,35.84,35.97,20700.0,26.8595,26.9569,26.8595,26.9569,20700.0
2010-06-10 13:50:00,35.97,35.99,35.92,35.96,25800.0,26.9569,26.9719,26.9195,26.9494,25800.0
2010-06-10 13:55:00,35.95,35.95,35.89,35.91,21700.0,26.9419,26.9419,26.897,26.912,21700.0
2010-06-10 14:00:00,35.9,35.93,35.88,35.9,31100.0,26.9045,26.927,26.8895,26.9045,31100.0
2010-06-10 14:05:00,35.9,35.9,35.75,35.77,40200.0,26.9045,26.9045,26.7921,26.807,40200.0
2010-06-10 14:10:00,35.77,35.85,35.77,35.83,22300.0,26.807,26.867,26.807,26.852,22300.0
2010-06-10 14:15:00,35.83,35.92,35.83,35.89,31900.0,26.852,26.9195,26.852,26.897,31900.0
2010-06-10 14:20:00,35.89,35.94,35.87,35.91,23100.0,26.897,26.9344,26.882,26.912,23100.0
2010-06-10 14:25:00,35.91,35.94,35.87,35.87,12000.0,26.912,26.9344,26.882,26.882,12000.0
2010-06-10 14:30:00,35.88,35.97,35.88,35.96,48500.0,26.8895,26.9569,26.8895,26.9494,48500.0
2010-06-10 14:35:00,35.96,36.11,35.96,36.08,61000.0,26.9494,27.0618,26.9494,27.0394,61000.0
2010-06-10 14:40:00,36.07,36.25,36.07,36.23,69800.0,27.0319,27.1668,27.0319,27.1518,69800.0
2010-06-10 14:45:00,36.24,36.25,36.17,36.21,77400.0,27.1593,27.1668,27.1068,27.1368,77400.0
2010-06-10 14:50:00,36.2,36.2,36.14,36.15,17800.0,27.1293,27.1293,27.0843,27.0918,17800.0
2010-06-10 14:55:00,36.15,36.18,36.09,36.09,27500.0,27.0918,27.1143,27.0469,27.0469,27500.0
2010-06-10 15:00:00,36.09,36.16,36.03,36.03,38600.0,27.0469,27.0993,27.0019,27.0019,38600.0
2010-06-10 15:05:00,36.04,36.17,36.04,36.14,48900.0,27.0094,27.1068,27.0094,27.0843,48900.0
2010-06-10 15:10:00,36.14,36.15,36.07,36.1,34200.0,27.0843,27.0918,27.0319,27.0544,34200.0
2010-06-10 15:15:00,36.11,36.26,36.06,36.24,53100.0,27.0618,27.1743,27.0244,27.1593,53100.0
2010-06-10 15:20:00,36.24,36.32,36.21,36.27,68600.0,27.1593,27.2192,27.1368,27.1818,68600.0
2010-06-10 15:25:00,36.27,36.27,36.22,36.24,52200.0,27.1818,27.1818,27.1443,27.1593,52200.0
2010-06-10 15:30:00,36.23,36.3,36.19,36.22,70700.0,27.1518,27.2042,27.1218,27.1443,70700.0
2010-06-10 15:35:00,36.22,36.25,36.15,36.15,78100.0,27.1443,27.1668,27.0918,27.0918,78100.0
2010-06-10 15:40:00,36.15,36.26,36.14,36.25,63600.0,27.0918,27.1743,27.0843,27.1668,63600.0
2010-06-10 15:45:00,36.24,36.25,36.19,36.24,100500.0,27.1593,27.1668,27.1218,27.1593,100500.0
2010-06-10 15:50:00,36.24,36.33,36.24,36.29,116800.0,27.1593,27.2267,27.1593,27.1967,116800.0
2010-06-10 15:55:00,36.3,36.36,36.28,36.35,212900.0,27.2042,27.2492,27.1893,27.2417,212900.0
2010-06-11 09:30:00,35.64,35.68,35.57,35.59,55500.0,26.7096,26.7396,26.6572,26.6721,55500.0
2010-06-11 09:35:00,35.59,35.69,35.53,35.63,60400.0,26.6721,26.7471,26.6272,26.7021,60400.0
2010-06-11 09:40:00,35.63,35.71,35.63,35.71,89300.0,26.7021,26.7621,26.7021,26.7621,89300.0
2010-06-11 09:45:00,35.71,35.8,35.7,35.76,33100.0,26.7621,26.8295,26.7546,26.7996,33100.0
2010-06-11 09:50:00,35.76,35.89,35.74,35.88,46000.0,26.7996,26.897,26.7846,26.8895,46000.0
2010-06-11 09:55:00,35.88,36.05,35.86,36.04,46600.0,26.8895,27.0169,26.8745,27.0094,46600.0
2010-06-11 10:00:00,36.04,36.04,35.88,35.96,48000.0,27.0094,27.0094,26.8895,26.9494,48000.0
2010-06-11 10:05:00,35.96,36.2,35.9,36.15,66000.0,26.9494,27.1293,26.9045,27.0918,66000.0
2010-06-11 10:10:00,36.16,36.2,36.1,36.11,35400.0,27.0993,27.1293,27.0544,27.0618,35400.0
2010-06-11 10:15:00,36.11,36.16,36.05,36.09,48700.0,27.0618,27.0993,27.0169,27.0469,48700.0
2010-06-11 10:20:00,36.08,36.17,36.05,36.15,39500.0,27.0394,27.1068,27.0169,27.0918,39500.0
2010-06-11 10:25:00,36.14,36.14,36.07,36.11,51100.0,27.0843,27.0843,27.0319,27.0618,51100.0
2010-06-11 10:30:00,36.12,36.19,36.11,36.15,51200.0,27.0693,27.1218,27.0618,27.0918,51200.0
2010-06-11 10:35:00,36.16,36.19,36.13,36.17,40000.0,27.0993,27.1218,27.0768,27.1068,40000.0
2010-06-11 10:40:00,36.19,36.28,36.16,36.22,55200.0,27.1218,27.1893,27.0993,27.1443,55200.0
2010-06-11 10:45:00,36.22,36.27,36.19,36.24,49800.0,27.1443,27.1818,27.1218,27.1593,49800.0
2010-06-11 10:50:00,36.24,36.26,36.07,36.09,73200.0,27.1593,27.1743,27.0319,27.0469,73200.0
2010-06-11 10:55:00,36.1,36.11,36.03,36.04,37100.0,27.0544,27.0618,27.0019,27.0094,37100.0
2010-06-11 11:00:00,36.04,36.05,35.9,35.95,37100.0,27.0094,27.0169,26.9045,26.9419,37100.0
2010-06-11 11:05:00,35.94,35.97,35.83,35.86,38600.0,26.9344,26.9569,26.852,26.8745,38600.0
2010-06-11 11:10:00,35.87,35.91,35.82,35.9,24900.0,26.882,26.912,26.8445,26.9045,24900.0
2010-06-11 11:15:00,35.89,35.97,35.85,35.96,40900.0,26.897,26.9569,26.867,26.9494,40900.0
2010-06-11 11:20:00,35.97,36.0,35.93,35.98,17200.0,26.9569,26.9794,26.927,26.9644,17200.0
2010-06-11 11:25:00,35.99,36.05,35.98,35.99,24600.0,26.9719,27.0169,26.9644,26.9719,24600.0
2010-06-11 11:30:00,36.0,36.08,36.0,36.07,26500.0,26.9794,27.0394,26.9794,27.0319,26500.0
2010-06-11 11:35:00,36.07,36.11,36.05,36.06,15100.0,27.0319,27.0618,27.0169,27.0244,15100.0
2010-06-11 11:40:00,36.06,36.07,36.02,36.02,11000.0,27.0244,27.0319,26.9944,26.9944,11000.0
2010-06-11 11:45:00,36.02,36.04,35.99,36.03,19800.0,26.9944,27.0094,26.9719,27.0019,19800.0
2010-06-11 11:50:00,36.03,36.14,36.03,36.13,10900.0,27.0019,27.0843,27.0019,27.0768,10900.0
2010-06-11 11:55:00,36.12,36.12,36.06,36.07,18600.0,27.0693,27.0693,27.0244,27.0319,18600.0
2010-06-11 12:00:00,36.06,36.1,36.0,36.03,17300.0,27.0244,27.0544,26.9794,27.0019,17300.0
2010-06-11 12:05:00,36.02,36.03,35.99,36.0,15500.0,26.9944,27.0019,26.9719,26.9794,15500.0
2010-06-11 12:10:00,36.01,36.03,35.97,36.01,19800.0,26.9869,27.0019,26.9569,26.9869,19800.0
2010-06-11 12:15:00,36.01,36.09,36.01,36.08,20200.0,26.9869,27.0469,26.9869,27.0394,20200.0
2010-06-11 12:20:00,36.08,36.09,36.03,36.04,15200.0,27.0394,27.0469,27.0019,27.0094,15200.0
2010-06-11 12:25:00,36.03,36.03,35.97,36.01,14600.0,27.0019,27.0019,26.9569,26.9869,14600.0
2010-06-11 12:30:00,36.01,36.02,35.94,35.97,13200.0,26.9869,26.9944,26.9344,26.9569,13200.0
2010-06-11 12:35:00,35.97,36.04,35.97,36.03,14600.0,26.9569,27.0094,26.9569,27.0019,14600.0
2010-06-11 12:40:00,36.03,36.15,36.02,36.1,21900.0,27.0019,27.0918,26.9944,27.0544,21900.0
2010-06-11 12:45:00,36.11,36.15,36.1,36.13,14600.0,27.0618,27.0918,27.0544,27.0768,14600.0
2010-06-11 12:50:00,36.12,36.14,36.09,36.11,11100.0,27.0693,27.0843,27.0469,27.0618,11100.0
2010-06-11 12:55:00,36.1,36.12,36.07,36.07,13200.0,27.0544,27.0693,27.0319,27.0319,13200.0
2010-06-11 13:00:00,36.08,36.12,36.06,36.11,11800.0,27.0394,27.0693,27.0244,27.0618,11800.0
2010-06-11 13:05:00,36.11,36.19,36.11,36.16,14400.0,27.0618,27.1218,27.0618,27.0993,14400.0
2010-06-11 13:10:00,36.17,36.2,36.16,36.18,12400.0,27.1068,27.1293,27.0993,27.1143,12400.0
2010-06-11 13:15:00,36.18,36.2,36.17,36.18,6500.0,27.1143,27.1293,27.1068,27.1143,6500.0
2010-06-11 13:20:00,36.17,36.17,36.12,36.12,9600.0,27.1068,27.1068,27.0693,27.0693,9600.0
2010-06-11 13:25:00,36.13,36.17,36.13,36.16,11200.0,27.0768,27.1068,27.0768,27.0993,11200.0
2010-06-11 13:30:00,36.16,36.18,36.11,36.12,7300.0,27.0993,27.1143,27.0618,27.0693,7300.0
2010-06-11 13:35:00,36.11,36.14,36.07,36.14,22900.0,27.0618,27.0843,27.0319,27.0843,22900.0
2010-06-11 13:40:00,36.15,36.15,36.06,36.06,14900.0,27.0918,27.0918,27.0244,27.0244,14900.0
2010-06-11 13:45:00,36.06,36.07,35.99,36.01,11800.0,27.0244,27.0319,26.9719,26.9869,11800.0
2010-06-11 13:50:00,36.0,36.0,35.96,35.96,10000.0,26.9794,26.9794,26.9494,26.9494,10000.0
2010-06-11 13:55:00,35.97,36.04,35.97,35.98,12300.0,26.9569,27.0094,26.9569,26.9644,12300.0
2010-06-11 14:00:00,35.99,36.07,35.96,36.05,17900.0,26.9719,27.0319,26.9494,27.0169,17900.0
2010-06-11 14:05:00,36.06,36.06,36.02,36.05,10400.0,27.0244,27.0244,26.9944,27.0169,10400.0
2010-06-11 14:10:00,36.05,36.07,35.97,35.97,13200.0,27.0169,27.0319,26.9569,26.9569,13200.0
2010-06-11 14:15:00,35.97,36.0,35.87,35.87,21300.0,26.9569,26.9794,26.882,26.882,21300.0
2010-06-11 14:20:00,35.87,35.9,35.82,35.85,22900.0,26.882,26.9045,26.8445,26.867,22900.0
2010-06-11 14:25:00,35.85,35.85,35.82,35.85,11600.0,26.867,26.867,26.8445,26.867,11600.0
2010-06-11 14:30:00,35.86,35.93,35.86,35.92,17200.0,26.8745,26.927,26.8745,26.9195,17200.0
2010-06-11 14:35:00,35.92,35.92,35.86,35.86,15800.0,26.9195,26.9195,26.8745,26.8745,15800.0
2010-06-11 14:40:00,35.87,35.9,35.85,35.9,7400.0,26.882,26.9045,26.867,26.9045,7400.0
2010-06-11 14:45:00,35.9,36.0,35.89,35.97,36900.0,26.9045,26.9794,26.897,26.9569,36900.0
2010-06-11 14:50:00,35.97,36.03,35.96,35.96,20600.0,26.9569,27.0019,26.9494,26.9494,20600.0
2010-06-11 14:55:00,35.96,35.97,35.92,35.92,17100.0,26.9494,26.9569,26.9195,26.9195,17100.0
2010-06-11 15:00:00,35.92,36.03,35.92,36.0,24800.0,26.9195,27.0019,26.9195,26.9794,24800.0
2010-06-11 15:05:00,36.01,36.02,35.92,35.92,21200.0,26.9869,26.9944,26.9195,26.9195,21200.0
2010-06-11 15:10:00,35.91,35.92,35.86,35.92,25700.0,26.912,26.9195,26.8745,26.9195,25700.0
2010-06-11 15:15:00,35.92,35.98,35.92,35.95,28400.0,26.9195,26.9644,26.9195,26.9419,28400.0
2010-06-11 15:20:00,35.95,35.95,35.9,35.92,32400.0,26.9419,26.9419,26.9045,26.9195,32400.0
2010-06-11 15:25:00,35.92,36.09,35.92,36.02,46300.0,26.9195,27.0469,26.9195,26.9944,46300.0
2010-06-11 15:30:00,36.02,36.08,36.0,36.08,27500.0,26.9944,27.0394,26.9794,27.0394,27500.0
2010-06-11 15:35:00,36.07,36.17,36.06,36.17,35000.0,27.0319,27.1068,27.0244,27.1068,35000.0
2010-06-11 15:40:00,36.17,36.25,36.17,36.2,44000.0,27.1068,27.1668,27.1068,27.1293,44000.0
2010-06-11 15:45:00,36.2,36.33,36.17,36.31,49800.0,27.1293,27.2267,27.1068,27.2117,49800.0
2010-06-11 15:50:00,36.3,36.31,36.21,36.31,95500.0,27.2042,27.2117,27.1368,27.2117,95500.0
2010-06-11 15:55:00,36.32,36.35,36.27,36.31,109100.0,27.2192,27.2417,27.1818,27.2117,109100.0
2010-06-14 09:30:00,37.07,37.28,36.94,37.04,110900.0,27.7813,27.9387,27.6839,27.7588,110900.0
2010-06-14 09:35:00,37.04,37.1,36.92,37.09,117500.0,27.7588,27.8038,27.6689,27.7963,117500.0
2010-06-14 09:40:00,37.09,37.14,36.89,36.89,112700.0,27.7963,27.8338,27.6464,27.6464,112700.0
2010-06-14 09:45:00,36.9,37.04,36.87,37.03,52800.0,27.6539,27.7588,27.6314,27.7513,52800.0
2010-06-14 09:50:00,37.05,37.06,36.91,36.91,28400.0,27.7663,27.7738,27.6614,27.6614,28400.0
2010-06-14 09:55:00,36.92,36.97,36.91,36.93,33100.0,27.6689,27.7064,27.6614,27.6764,33100.0
2010-06-14 10:00:00,36.93,37.01,36.93,36.97,30100.0,27.6764,27.7363,27.6764,27.7064,30100.0
2010-06-14 10:05:00,36.98,37.0,36.94,36.95,35800.0,27.7139,27.7288,27.6839,27.6914,35800.0
2010-06-14 10:10:00,36.95,37.03,36.94,36.98,59400.0,27.6914,27.7513,27.6839,27.7139,59400.0
2010-06-14 10:15:00,36.98,37.09,36.98,37.07,77100.0,27.7139,27.7963,27.7139,27.7813,77100.0
2010-06-14 10:20:00,37.06,37.12,37.05,37.06,60700.0,27.7738,27.8188,27.7663,27.7738,60700.0
2010-06-14 10:25:00,37.06,37.15,37.05,37.15,35300.0,27.7738,27.8413,27.7663,27.8413,35300.0
2010-06-14 10:30:00,37.14,37.15,37.09,37.1,39800.0,27.8338,27.8413,27.7963,27.8038,39800.0
2010-06-14 10:35:00,37.1,37.12,37.07,37.1,31600.0,27.8038,27.8188,27.7813,27.8038,31600.0
2010-06-14 10:40:00,37.12,37.15,37.11,37.11,53200.0,27.8188,27.8413,27.8113,27.8113,53200.0
2010-06-14 10:45:00,37.11,37.13,37.07,37.11,44300.0,27.8113,27.8263,27.7813,27.8113,44300.0
2010-06-14 10:50:00,37.11,37.19,37.1,37.17,23400.0,27.8113,27.8712,27.8038,27.8562,23400.0
2010-06-14 10:55:00,37.17,37.2,37.15,37.17,61300.0,27.8562,27.8787,27.8413,27.8562,61300.0
2010-06-14 11:00:00,37.17,37.19,37.12,37.18,35800.0,27.8562,27.8712,27.8188,27.8637,35800.0
2010-06-14 11:05:00,37.18,37.24,37.18,37.24,33000.0,27.8637,27.9087,27.8637,27.9087,33000.0
2010-06-14 11:10:00,37.25,37.31,37.24,37.28,55500.0,27.9162,27.9612,27.9087,27.9387,55500.0
2010-06-14 11:15:00,37.27,37.31,37.25,37.3,24800.0,27.9312,27.9612,27.9162,27.9537,24800.0
2010-06-14 11:20:00,37.31,37.41,37.3,37.37,23000.0,27.9612,28.0361,27.9537,28.0061,23000.0
2010-06-14 11:25:00,37.37,37.38,37.3,37.32,30500.0,28.0061,28.0136,27.9537,27.9687,30500.0
2010-06-14 11:30:00,37.31,37.39,37.3,37.39,35700.0,27.9612,28.0211,27.9537,28.0211,35700.0
2010-06-14 11:35:00,37.39,37.39,37.26,37.27,24600.0,28.0211,28.0211,27.9237,27.9312,24600.0
2010-06-14 11:40:00,37.26,37.39,37.25,37.37,35500.0,27.9237,28.0211,27.9162,28.0061,35500.0
2010-06-14 11:45:00,37.37,37.39,37.29,37.3,57400.0,28.0061,28.0211,27.9462,27.9537,57400.0
2010-06-14 11:50:00,37.3,37.33,37.28,37.31,65400.0,27.9537,27.9762,27.9387,27.9612,65400.0
2010-06-14 11:55:00,37.31,37.32,37.26,37.26,21600.0,27.9612,27.9687,27.9237,27.9237,21600.0
2010-06-14 12:00:00,37.26,37.32,37.23,37.23,46800.0,27.9237,27.9687,27.9012,27.9012,46800.0
2010-06-14 12:05:00,37.24,37.25,37.19,37.22,21600.0,27.9087,27.9162,27.8712,27.8937,21600.0
2010-06-14 12:10:00,37.23,37.26,37.19,37.26,47800.0,27.9012,27.9237,27.8712,27.9237,47800.0
2010-06-14 12:15:00,37.25,37.26,37.17,37.18,20600.0,27.9162,27.9237,27.8562,27.8637,20600.0
2010-06-14 12:20:00,37.18,37.25,37.17,37.24,15100.0,27.8637,27.9162,27.8562,27.9087,15100.0
2010-06-14 12:25:00,37.23,37.24,37.17,37.23,25000.0,27.9012,27.9087,27.8562,27.9012,25000.0
2010-06-14 12:30:00,37.23,37.23,37.19,37.21,30100.0,27.9012,27.9012,27.8712,27.8862,30100.0
2010-06-14 12:35:00,37.2,37.21,37.14,37.14,36200.0,27.8787,27.8862,27.8338,27.8338,36200.0
2010-06-14 12:40:00,37.14,37.17,37.11,37.17,27300.0,27.8338,27.8562,27.8113,27.8562,27300.0
2010-06-14 12:45:00,37.17,37.22,37.12,37.14,29600.0,27.8562,27.8937,27.8188,27.8338,29600.0
2010-06-14 12:50:00,37.15,37.16,37.06,37.08,19500.0,27.8413,27.8487,27.7738,27.7888,19500.0
2010-06-14 12:55:00,37.08,37.09,37.0,37.0,20700.0,27.7888,27.7963,27.7288,27.7288,20700.0
2010-06-14 13:00:00,37.0,37.03,36.99,37.02,18500.0,27.7288,27.7513,27.7213,27.7438,18500.0
2010-06-14 13:05:00,37.03,37.04,36.93,37.0,72900.0,27.7513,27.7588,27.6764,27.7288,72900.0
2010-06-14 13:10:00,37.01,37.06,36.91,37.01,33500.0,27.7363,27.7738,27.6614,27.7363,33500.0
2010-06-14 13:15:00,37.02,37.07,36.97,37.06,33500.0,27.7438,27.7813,27.7064,27.7738,33500.0
2010-06-14 13:20:00,37.06,37.11,37.05,37.11,26200.0,27.7738,27.8113,27.7663,27.8113,26200.0
2010-06-14 13:25:00,37.1,37.11,37.05,37.07,16900.0,27.8038,27.8113,27.7663,27.7813,16900.0
2010-06-14 13:30:00,37.08,37.11,37.08,37.1,15200.0,27.7888,27.8113,27.7888,27.8038,15200.0
2010-06-14 13:35:00,37.11,37.18,37.08,37.16,17100.0,27.8113,27.8637,27.7888,27.8487,17100.0
2010-06-14 13:40:00,37.16,37.16,37.09,37.1,24000.0,27.8487,27.8487,27.7963,27.8038,24000.0
2010-06-14 13:45:00,37.1,37.11,37.01,37.02,26500.0,27.8038,27.8113,27.7363,27.7438,26500.0
2010-06-14 13:50:00,37.02,37.02,36.94,36.95,17300.0,27.7438,27.7438,27.6839,27.6914,17300.0
2010-06-14 13:55:00,36.96,36.97,36.83,36.83,36300.0,27.6989,27.7064,27.6014,27.6014,36300.0
2010-06-14 14:00:00,36.83,36.85,36.76,36.79,44200.0,27.6014,27.6164,27.549,27.5715,44200.0
2010-06-14 14:05:00,36.79,36.79,36.67,36.75,74800.0,27.5715,27.5715,27.4815,27.5415,74800.0
2010-06-14 14:10:00,36.75,36.79,36.73,36.73,29900.0,27.5415,27.5715,27.5265,27.5265,29900.0
2010-06-14 14:15:00,36.73,36.73,36.54,36.61,63000.0,27.5265,27.5265,27.3841,27.4366,63000.0
2010-06-14 14:20:00,36.62,36.64,36.54,36.64,89700.0,27.4441,27.459,27.3841,27.459,89700.0
2010-06-14 14:25:00,36.63,36.65,36.58,36.64,71700.0,27.4516,27.4665,27.4141,27.459,71700.0
2010-06-14 14:30:00,36.63,36.63,36.46,36.53,68000.0,27.4516,27.4516,27.3241,27.3766,68000.0
2010-06-14 14:35:00,36.53,36.58,36.5,36.52,34500.0,27.3766,27.4141,27.3541,27.3691,34500.0
2010-06-14 14:40:00,36.51,36.6,36.46,36.56,60700.0,27.3616,27.4291,27.3241,27.3991,60700.0
2010-06-14 14:45:00,36.55,36.69,36.54,36.66,40500.0,27.3916,27.4965,27.3841,27.474,40500.0
2010-06-14 14:50:00,36.65,36.72,36.62,36.69,63800.0,27.4665,27.519,27.4441,27.4965,63800.0
2010-06-14 14:55:00,36.69,36.69,36.62,36.67,52100.0,27.4965,27.4965,27.4441,27.4815,52100.0
2010-06-14 15:00:00,36.68,36.72,36.58,36.58,68100.0,27.489,27.519,27.4141,27.4141,68100.0
2010-06-14 15:05:00,36.6,36.68,36.55,36.68,44100.0,27.4291,27.489,27.3916,27.489,44100.0
2010-06-14 15:10:00,36.68,36.69,36.62,36.63,28600.0,27.489,27.4965,27.4441,27.4516,28600.0
2010-06-14 15:15:00,36.63,36.7,36.62,36.67,88800.0,27.4516,27.504,27.4441,27.4815,88800.0
2010-06-14 15:20:00,36.66,36.67,36.55,36.59,71500.0,27.474,27.4815,27.3916,27.4216,71500.0
2010-06-14 15:25:00,36.59,36.64,36.54,36.6,73400.0,27.4216,27.459,27.3841,27.4291,73400.0
2010-06-14 15:30:00,36.6,36.61,36.45,36.48,100600.0,27.4291,27.4366,27.3167,27.3391,100600.0
2010-06-14 15:35:00,36.48,36.49,36.4,36.48,97300.0,27.3391,27.3466,27.2792,27.3391,97300.0
2010-06-14 15:40:00,36.48,36.54,36.43,36.53,91000.0,27.3391,27.3841,27.3017,27.3766,91000.0
2010-06-14 15:45:00,36.51,36.58,36.46,36.5,162800.0,27.3616,27.4141,27.3241,27.3541,162800.0
2010-06-14 15:50:00,36.5,36.51,36.34,36.4,144700.0,27.3541,27.3616,27.2342,27.2792,144700.0
2010-06-14 15:55:00,36.4,36.43,36.35,36.4,229100.0,27.2792,27.3017,27.2417,27.2792,229100.0
2010-06-15 09:30:00,37.38,37.48,37.31,37.35,184000.0,28.0136,28.0886,27.9612,27.9911,184000.0
2010-06-15 09:35:00,37.35,37.39,37.19,37.3,200400.0,27.9911,28.0211,27.8712,27.9537,200400.0
2010-06-15 09:40:00,37.3,37.38,37.28,37.35,210700.0,27.9537,28.0136,27.9387,27.9911,210700.0
2010-06-15 09:45:00,37.35,37.43,37.19,37.2,278600.0,27.9911,28.0511,27.8712,27.8787,278600.0
2010-06-15 09:50:00,37.2,37.34,37.2,37.28,99400.0,27.8787,27.9836,27.8787,27.9387,99400.0
2010-06-15 09:55:00,37.29,37.31,37.26,37.26,93800.0,27.9462,27.9612,27.9237,27.9237,93800.0
2010-06-15 10:00:00,37.26,37.27,37.14,37.2,101600.0,27.9237,27.9312,27.8338,27.8787,101600.0
2010-06-15 10:05:00,37.2,37.26,37.13,37.16,84100.0,27.8787,27.9237,27.8263,27.8487,84100.0
2010-06-15 10:10:00,37.16,37.21,37.09,37.12,102200.0,27.8487,27.8862,27.7963,27.8188,102200.0
2010-06-15 10:15:00,37.12,37.22,37.1,37.2,129100.0,27.8188,27.8937,27.8038,27.8787,129100.0
2010-06-15 10:20:00,37.2,37.28,37.2,37.25,105400.0,27.8787,27.9387,27.8787,27.9162,105400.0
2010-06-15 10:25:00,37.25,37.35,37.25,37.27,76400.0,27.9162,27.9911,27.9162,27.9312,76400.0
2010-06-15 10:30:00,37.27,37.33,37.22,37.25,138200.0,27.9312,27.9762,27.8937,27.9162,138200.0
2010-06-15 10:35:00,37.26,37.31,37.23,37.24,86900.0,27.9237,27.9612,27.9012,27.9087,86900.0
2010-06-15 10:40:00,37.23,37.26,37.13,37.26,139100.0,27.9012,27.9237,27.8263,27.9237,139100.0
2010-06-15 10:45:00,37.25,37.28,37.2,37.26,127600.0,27.9162,27.9387,27.8787,27.9237,127600.0
2010-06-15 10:50:00,37.26,37.28,37.21,37.25,89900.0,27.9237,27.9387,27.8862,27.9162,89900.0
2010-06-15 10:55:00,37.25,37.29,37.24,37.29,105200.0,27.9162,27.9462,27.9087,27.9462,105200.0
2010-06-15 11:00:00,37.28,37.35,37.28,37.29,79200.0,27.9387,27.9911,27.9387,27.9462,79200.0
2010-06-15 11:05:00,37.3,37.36,37.27,37.34,84300.0,27.9537,27.9986,27.9312,27.9836,84300.0
2010-06-15 11:10:00,37.34,37.35,37.25,37.25,61700.0,27.9836,27.9911,27.9162,27.9162,61700.0
2010-06-15 11:15:00,37.25,37.31,37.24,37.27,47500.0,27.9162,27.9612,27.9087,27.9312,47500.0
2010-06-15 11:20:00,37.28,37.35,37.28,37.31,90200.0,27.9387,27.9911,27.9387,27.9612,90200.0
2010-06-15 11:25:00,37.3,37.35,37.27,37.27,49400.0,27.9537,27.9911,27.9312,27.9312,49400.0
2010-06-15 11:30:00,37.28,37.29,37.24,37.27,43400.0,27.9387,27.9462,27.9087,27.9312,43400.0
2010-06-15 11:35:00,37.26,37.28,37.2,37.2,26400.0,27.9237,27.9387,27.8787,27.8787,26400.0
2010-06-15 11:40:00,37.2,37.24,37.18,37.19,51300.0,27.8787,27.9087,27.8637,27.8712,51300.0
2010-06-15 11:45:00,37.19,37.2,37.11,37.13,20600.0,27.8712,27.8787,27.8113,27.8263,20600.0
2010-06-15 11:50:00,37.14,37.26,37.14,37.23,28300.0,27.8338,27.9237,27.8338,27.9012,28300.0
2010-06-15 11:55:00,37.23,37.28,37.14,37.17,29100.0,27.9012,27.9387,27.8338,27.8562,29100.0
2010-06-15 12:00:00,37.17,37.25,37.17,37.19,26700.0,27.8562,27.9162,27.8562,27.8712,26700.0
2010-06-15 12:05:00,37.19,37.24,37.15,37.15,34000.0,27.8712,27.9087,27.8413,27.8413,34000.0
2010-06-15 12:10:00,37.14,37.25,37.13,37.25,31200.0,27.8338,27.9162,27.8263,27.9162,31200.0
2010-06-15 12:15:00,37.25,37.25,37.15,37.15,37900.0,27.9162,27.9162,27.8413,27.8413,37900.0
2010-06-15 12:20:00,37.16,37.22,37.16,37.2,36400.0,27.8487,27.8937,27.8487,27.8787,36400.0
2010-06-15 12:25:00,37.2,37.22,37.17,37.19,33000.0,27.8787,27.8937,27.8562,27.8712,33000.0
2010-06-15 12:30:00,37.2,37.23,37.18,37.2,21100.0,27.8787,27.9012,27.8637,27.8787,21100.0
2010-06-15 12:35:00,37.19,37.24,37.17,37.17,27300.0,27.8712,27.9087,27.8562,27.8562,27300.0
2010-06-15 12:40:00,37.17,37.18,37.12,37.16,21700.0,27.8562,27.8637,27.8188,27.8487,21700.0
2010-06-15 12:45:00,37.15,37.19,37.13,37.17,19400.0,27.8413,27.8712,27.8263,27.8562,19400.0
2010-06-15 12:50:00,37.16,37.19,37.15,37.16,15800.0,27.8487,27.8712,27.8413,27.8487,15800.0
2010-06-15 12:55:00,37.16,37.22,37.13,37.22,24800.0,27.8487,27.8937,27.8263,27.8937,24800.0
2010-06-15 13:00:00,37.22,37.3,37.22,37.3,57300.0,27.8937,27.9537,27.8937,27.9537,57300.0
2010-06-15 13:05:00,37.29,37.29,37.2,37.22,31400.0,27.9462,27.9462,27.8787,27.8937,31400.0
2010-06-15 13:10:00,37.22,37.31,37.21,37.31,29300.0,27.8937,27.9612,27.8862,27.9612,29300.0
2010-06-15 13:15:00,37.32,37.38,37.29,37.34,42700.0,27.9687,28.0136,27.9462,27.9836,42700.0
2010-06-15 13:20:00,37.34,37.36,37.3,37.31,38200.0,27.9836,27.9986,27.9537,27.9612,38200.0
2010-06-15 13:25:00,37.31,37.32,37.27,37.29,32300.0,27.9612,27.9687,27.9312,27.9462,32300.0
2010-06-15 13:30:00,37.29,37.3,37.25,37.3,15900.0,27.9462,27.9537,27.9162,27.9537,15900.0
2010-06-15 13:35:00,37.3,37.36,37.28,37.28,37600.0,27.9537,27.9986,27.9387,27.9387,37600.0
2010-06-15 13:40:00,37.28,37.28,37.23,37.27,22200.0,27.9387,27.9387,27.9012,27.9312,22200.0
2010-06-15 13:45:00,37.27,37.31,37.25,37.3,23200.0,27.9312,27.9612,27.9162,27.9537,23200.0
2010-06-15 13:50:00,37.3,37.32,37.27,37.28,23700.0,27.9537,27.9687,27.9312,27.9387,23700.0
2010-06-15 13:55:00,37.28,37.34,37.28,37.34,13500.0,27.9387,27.9836,27.9387,27.9836,13500.0
2010-06-15 14:00:00,37.33,37.37,37.31,37.36,67000.0,27.9762,28.0061,27.9612,27.9986,67000.0
2010-06-15 14:05:00,37.36,37.38,37.3,37.38,42200.0,27.9986,28.0136,27.9537,28.0136,42200.0
2010-06-15 14:10:00,37.37,37.39,37.35,37.35,69800.0,28.0061,28.0211,27.9911,27.9911,69800.0
2010-06-15 14:15:00,37.35,37.39,37.34,37.38,66900.0,27.9911,28.0211,27.9836,28.0136,66900.0
2010-06-15 14:20:00,37.39,37.41,37.32,37.33,69900.0,28.0211,28.0361,27.9687,27.9762,69900.0
2010-06-15 14:25:00,37.33,37.33,37.29,37.32,35800.0,27.9762,27.9762,27.9462,27.9687,35800.0
2010-06-15 14:30:00,37.33,37.38,37.27,37.35,372700.0,27.9762,28.0136,27.9312,27.9911,372700.0
2010-06-15 14:35:00,37.35,37.35,37.3,37.33,165600.0,27.9911,27.9911,27.9537,27.9762,165600.0
2010-06-15 14:40:00,37.33,37.34,37.27,37.3,51000.0,27.9762,27.9836,27.9312,27.9537,51000.0
2010-06-15 14:45:00,37.3,37.31,37.24,37.3,38300.0,27.9537,27.9612,27.9087,27.9537,38300.0
2010-06-15 14:50:00,37.3,37.33,37.27,37.27,32100.0,27.9537,27.9762,27.9312,27.9312,32100.0
2010-06-15 14:55:00,37.28,37.29,37.23,37.25,35500.0,27.9387,27.9462,27.9012,27.9162,35500.0
2010-06-15 15:00:00,37.25,37.27,37.21,37.22,39000.0,27.9162,27.9312,27.8862,27.8937,39000.0
2010-06-15 15:05:00,37.22,37.32,37.21,37.3,69100.0,27.8937,27.9687,27.8862,27.9537,69100.0
2010-06-15 15:10:00,37.3,37.3,37.24,37.28,56900.0,27.9537,27.9537,27.9087,27.9387,56900.0
2010-06-15 15:15:00,37.29,37.35,37.29,37.31,169700.0,27.9462,27.9911,27.9462,27.9612,169700.0
2010-06-15 15:20:00,37.32,37.38,37.3,37.35,99800.0,27.9687,28.0136,27.9537,27.9911,99800.0
2010-06-15 15:25:00,37.35,37.38,37.34,37.36,101300.0,27.9911,28.0136,27.9836,27.9986,101300.0
2010-06-15 15:30:00,37.36,37.36,37.3,37.32,84000.0,27.9986,27.9986,27.9537,27.9687,84000.0
2010-06-15 15:35:00,37.32,37.38,37.31,37.32,216000.0,27.9687,28.0136,27.9612,27.9687,216000.0
2010-06-15 15:40:00,37.33,37.44,37.32,37.36,153000.0,27.9762,28.0586,27.9687,27.9986,153000.0
2010-06-15 15:45:00,37.36,37.39,37.31,37.37,160300.0,27.9986,28.0211,27.9612,28.0061,160300.0
2010-06-15 15:50:00,37.38,37.44,37.37,37.41,264700.0,28.0136,28.0586,28.0061,28.0361,264700.0
2010-06-15 15:55:00,37.4,37.42,37.34,37.41,302900.0,28.0286,28.0436,27.9836,28.0361,302900.0
2010-06-16 09:30:00,37.37,37.41,37.2,37.22,165300.0,28.0061,28.0361,27.8787,27.8937,165300.0
2010-06-16 09:35:00,37.21,37.3,37.2,37.22,187900.0,27.8862,27.9537,27.8787,27.8937,187900.0
2010-06-16 09:40:00,37.22,37.29,37.18,37.28,173500.0,27.8937,27.9462,27.8637,27.9387,173500.0
2010-06-16 09:45:00,37.27,37.31,37.25,37.29,138800.0,27.9312,27.9612,27.9162,27.9462,138800.0
2010-06-16 09:50:00,37.28,37.3,37.17,37.21,126900.0,27.9387,27.9537,27.8562,27.8862,126900.0
2010-06-16 09:55:00,37.2,37.28,37.18,37.26,221700.0,27.8787,27.9387,27.8637,27.9237,221700.0
2010-06-16 10:00:00,37.26,37.28,37.17,37.18,235600.0,27.9237,27.9387,27.8562,27.8637,235600.0
2010-06-16 10:05:00,37.19,37.2,37.03,37.03,107700.0,27.8712,27.8787,27.7513,27.7513,107700.0
2010-06-16 10:10:00,37.03,37.15,37.02,37.15,202400.0,27.7513,27.8413,27.7438,27.8413,202400.0
2010-06-16 10:15:00,37.14,37.18,37.06,37.07,181900.0,27.8338,27.8637,27.7738,27.7813,181900.0
2010-06-16 10:20:00,37.07,37.07,36.96,37.0,76100.0,27.7813,27.7813,27.6989,27.7288,76100.0
2010-06-16 10:25:00,37.01,37.02,36.96,36.96,100900.0,27.7363,27.7438,27.6989,27.6989,100900.0
2010-06-16 10:30:00,36.96,36.97,36.84,36.86,114100.0,27.6989,27.7064,27.6089,27.6239,114100.0
2010-06-16 10:35:00,36.86,36.91,36.81,36.81,121700.0,27.6239,27.6614,27.5864,27.5864,121700.0
2010-06-16 10:40:00,36.82,36.95,36.82,36.88,149800.0,27.5939,27.6914,27.5939,27.6389,149800.0
2010-06-16 10:45:00,36.89,36.92,36.87,36.91,77400.0,27.6464,27.6689,27.6314,27.6614,77400.0
2010-06-16 10:50:00,36.9,36.98,36.9,36.92,111200.0,27.6539,27.7139,27.6539,27.6689,111200.0
2010-06-16 10:55:00,36.93,37.01,36.92,37.0,127000.0,27.6764,27.7363,27.6689,27.7288,127000.0
2010-06-16 11:00:00,37.0,37.04,36.98,37.04,82000.0,27.7288,27.7588,27.7139,27.7588,82000.0
2010-06-16 11:05:00,37.05,37.15,37.04,37.09,76600.0,27.7663,27.8413,27.7588,27.7963,76600.0
2010-06-16 11:10:00,37.1,37.12,37.05,37.12,48200.0,27.8038,27.8188,27.7663,27.8188,48200.0
2010-06-16 11:15:00,37.12,37.15,37.07,37.12,59900.0,27.8188,27.8413,27.7813,27.8188,59900.0
2010-06-16 11:20:00,37.12,37.2,37.07,37.17,79800.0,27.8188,27.8787,27.7813,27.8562,79800.0
2010-06-16 11:25:00,37.18,37.18,37.09,37.13,203200.0,27.8637,27.8637,27.7963,27.8263,203200.0
2010-06-16 11:30:00,37.14,37.14,36.98,37.01,48200.0,27.8338,27.8338,27.7139,27.7363,48200.0
2010-06-16 11:35:00,37.01,37.07,36.98,37.06,108500.0,27.7363,27.7813,27.7139,27.7738,108500.0
2010-06-16 11:40:00,37.06,37.1,36.99,37.04,43700.0,27.7738,27.8038,27.7213,27.7588,43700.0
2010-06-16 11:45:00,37.04,37.04,36.94,36.96,19900.0,27.7588,27.7588,27.6839,27.6989,19900.0
2010-06-16 11:50:00,36.97,36.99,36.95,36.96,14100.0,27.7064,27.7213,27.6914,27.6989,14100.0
2010-06-16 11:55:00,36.95,36.98,36.94,36.97,13000.0,27.6914,27.7139,27.6839,27.7064,13000.0
2010-06-16 12:00:00,36.97,37.1,36.97,37.07,100700.0,27.7064,27.8038,27.7064,27.7813,100700.0
2010-06-16 12:05:00,37.06,37.07,36.99,37.02,88600.0,27.7738,27.7813,27.7213,27.7438,88600.0
2010-06-16 12:10:00,37.01,37.01,36.93,36.95,32800.0,27.7363,27.7363,27.6764,27.6914,32800.0
2010-06-16 12:15:00,36.95,37.03,36.95,37.0,27600.0,27.6914,27.7513,27.6914,27.7288,27600.0
2010-06-16 12:20:00,37.01,37.08,37.0,37.08,61400.0,27.7363,27.7888,27.7288,27.7888,61400.0
2010-06-16 12:25:00,37.07,37.08,37.02,37.03,33300.0,27.7813,27.7888,27.7438,27.7513,33300.0
2010-06-16 12:30:00,37.03,37.04,36.98,36.99,12600.0,27.7513,27.7588,27.7139,27.7213,12600.0
2010-06-16 12:35:00,36.99,37.02,36.99,37.01,7800.0,27.7213,27.7438,27.7213,27.7363,7800.0
2010-06-16 12:40:00,37.0,37.0,36.95,36.97,17600.0,27.7288,27.7288,27.6914,27.7064,17600.0
2010-06-16 12:45:00,36.97,36.97,36.83,36.83,24700.0,27.7064,27.7064,27.6014,27.6014,24700.0
2010-06-16 12:50:00,36.84,36.84,36.82,36.84,20600.0,27.6089,27.6089,27.5939,27.6089,20600.0
2010-06-16 12:55:00,36.84,36.89,36.82,36.89,16800.0,27.6089,27.6464,27.5939,27.6464,16800.0
2010-06-16 13:00:00,36.9,36.98,36.9,36.98,39200.0,27.6539,27.7139,27.6539,27.7139,39200.0
2010-06-16 13:05:00,36.98,37.03,36.98,37.02,25700.0,27.7139,27.7513,27.7139,27.7438,25700.0
2010-06-16 13:10:00,37.01,37.02,36.97,37.0,12800.0,27.7363,27.7438,27.7064,27.7288,12800.0
2010-06-16 13:15:00,36.99,37.01,36.95,36.97,15900.0,27.7213,27.7363,27.6914,27.7064,15900.0
2010-06-16 13:20:00,36.98,37.03,36.98,37.0,33100.0,27.7139,27.7513,27.7139,27.7288,33100.0
2010-06-16 13:25:00,37.0,37.01,36.98,37.0,29100.0,27.7288,27.7363,27.7139,27.7288,29100.0
2010-06-16 13:30:00,36.99,36.99,36.91,36.93,28700.0,27.7213,27.7213,27.6614,27.6764,28700.0
2010-06-16 13:35:00,36.94,36.97,36.91,36.95,25200.0,27.6839,27.7064,27.6614,27.6914,25200.0
2010-06-16 13:40:00,36.94,36.94,36.87,36.88,24400.0,27.6839,27.6839,27.6314,27.6389,24400.0
2010-06-16 13:45:00,36.88,36.94,36.88,36.9,25900.0,27.6389,27.6839,27.6389,27.6539,25900.0
2010-06-16 13:50:00,36.91,36.98,36.9,36.97,29300.0,27.6614,27.7139,27.6539,27.7064,29300.0
2010-06-16 13:55:00,36.98,37.0,36.95,37.0,34100.0,27.7139,27.7288,27.6914,27.7288,34100.0
2010-06-16 14:00:00,37.0,37.07,36.98,37.05,72300.0,27.7288,27.7813,27.7139,27.7663,72300.0
2010-06-16 14:05:00,37.04,37.04,36.97,37.0,56900.0,27.7588,27.7588,27.7064,27.7288,56900.0
2010-06-16 14:10:00,36.99,36.99,36.92,36.92,25100.0,27.7213,27.7213,27.6689,27.6689,25100.0
2010-06-16 14:15:00,36.92,36.95,36.9,36.9,42500.0,27.6689,27.6914,27.6539,27.6539,42500.0
2010-06-16 14:20:00,36.9,36.9,36.87,36.87,69700.0,27.6539,27.6539,27.6314,27.6314,69700.0
2010-06-16 14:25:00,36.86,36.87,36.84,36.86,39900.0,27.6239,27.6314,27.6089,27.6239,39900.0
2010-06-16 14:30:00,36.87,36.91,36.85,36.87,92800.0,27.6314,27.6614,27.6164,27.6314,92800.0
2010-06-16 14:35:00,36.86,36.91,36.83,36.85,43500.0,27.6239,27.6614,27.6014,27.6164,43500.0
2010-06-16 14:40:00,36.84,36.87,36.79,36.86,50200.0,27.6089,27.6314,27.5715,27.6239,50200.0
2010-06-16 14:45:00,36.86,36.95,36.84,36.95,80500.0,27.6239,27.6914,27.6089,27.6914,80500.0
2010-06-16 14:50:00,36.94,36.96,36.88,36.94,70900.0,27.6839,27.6989,27.6389,27.6839,70900.0
2010-06-16 14:55:00,36.95,36.96,36.85,36.89,36100.0,27.6914,27.6989,27.6164,27.6464,36100.0
2010-06-16 15:00:00,36.89,36.9,36.81,36.82,66400.0,27.6464,27.6539,27.5864,27.5939,66400.0
2010-06-16 15:05:00,36.83,36.84,36.76,36.76,71200.0,27.6014,27.6089,27.549,27.549,71200.0
2010-06-16 15:10:00,36.76,36.82,36.73,36.75,120900.0,27.549,27.5939,27.5265,27.5415,120900.0
2010-06-16 15:15:00,36.74,36.76,36.64,36.64,50300.0,27.534,27.549,27.459,27.459,50300.0
2010-06-16 15:20:00,36.64,36.65,36.52,36.52,117500.0,27.459,27.4665,27.3691,27.3691,117500.0
2010-06-16 15:25:00,36.52,36.63,36.52,36.57,101400.0,27.3691,27.4516,27.3691,27.4066,101400.0
2010-06-16 15:30:00,36.56,36.65,36.55,36.63,107800.0,27.3991,27.4665,27.3916,27.4516,107800.0
2010-06-16 15:35:00,36.62,36.72,36.58,36.7,97600.0,27.4441,27.519,27.4141,27.504,97600.0
2010-06-16 15:40:00,36.7,36.74,36.61,36.67,93200.0,27.504,27.534,27.4366,27.4815,93200.0
2010-06-16 15:45:00,36.67,36.79,36.67,36.74,129500.0,27.4815,27.5715,27.4815,27.534,129500.0
2010-06-16 15:50:00,36.74,36.75,36.67,36.68,143600.0,27.534,27.5415,27.4815,27.489,143600.0
2010-06-16 15:55:00,36.68,36.77,36.68,36.74,228300.0,27.489,27.5565,27.489,27.534,228300.0
2010-06-17 09:30:00,36.93,36.96,36.88,36.9,40600.0,27.6764,27.6989,27.6389,27.6539,40600.0
2010-06-17 09:35:00,36.89,36.91,36.78,36.81,48500.0,27.6464,27.6614,27.564,27.5864,48500.0
2010-06-17 09:40:00,36.81,36.82,36.62,36.62,82300.0,27.5864,27.5939,27.4441,27.4441,82300.0
2010-06-17 09:45:00,36.6,36.68,36.59,36.6,61200.0,27.4291,27.489,27.4216,27.4291,61200.0
2010-06-17 09:50:00,36.59,36.61,36.51,36.56,67400.0,27.4216,27.4366,27.3616,27.3991,67400.0
2010-06-17 09:55:00,36.56,36.62,36.56,36.62,52200.0,27.3991,27.4441,27.3991,27.4441,52200.0
2010-06-17 10:00:00,36.61,36.61,36.38,36.44,217000.0,27.4366,27.4366,27.2642,27.3092,217000.0
2010-06-17 10:05:00,36.43,36.47,36.36,36.41,127900.0,27.3017,27.3316,27.2492,27.2867,127900.0
2010-06-17 10:10:00,36.41,36.43,36.26,36.3,88400.0,27.2867,27.3017,27.1743,27.2042,88400.0
2010-06-17 10:15:00,36.3,36.32,36.2,36.22,80300.0,27.2042,27.2192,27.1293,27.1443,80300.0
2010-06-17 10:20:00,36.22,36.26,36.18,36.21,73300.0,27.1443,27.1743,27.1143,27.1368,73300.0
2010-06-17 10:25:00,36.21,36.22,36.02,36.04,242400.0,27.1368,27.1443,26.9944,27.0094,242400.0
2010-06-17 10:30:00,36.04,36.04,35.9,35.92,151700.0,27.0094,27.0094,26.9045,26.9195,151700.0
2010-06-17 10:35:00,35.93,35.95,35.85,35.88,121200.0,26.927,26.9419,26.867,26.8895,121200.0
2010-06-17 10:40:00,35.88,36.01,35.87,36.0,151700.0,26.8895,26.9869,26.882,26.9794,151700.0
2010-06-17 10:45:00,36.01,36.06,35.95,36.06,134700.0,26.9869,27.0244,26.9419,27.0244,134700.0
2010-06-17 10:50:00,36.06,36.14,36.06,36.11,296200.0,27.0244,27.0843,27.0244,27.0618,296200.0
2010-06-17 10:55:00,36.12,36.16,36.02,36.03,175900.0,27.0693,27.0993,26.9944,27.0019,175900.0
2010-06-17 11:00:00,36.03,36.12,35.97,36.1,98400.0,27.0019,27.0693,26.9569,27.0544,98400.0
2010-06-17 11:05:00,36.1,36.13,36.06,36.1,59200.0,27.0544,27.0768,27.0244,27.0544,59200.0
2010-06-17 11:10:00,36.11,36.16,36.1,36.12,65600.0,27.0618,27.0993,27.0544,27.0693,65600.0
2010-06-17 11:15:00,36.13,36.14,36.03,36.09,40500.0,27.0768,27.0843,27.0019,27.0469,40500.0
2010-06-17 11:20:00,36.09,36.14,36.09,36.12,27800.0,27.0469,27.0843,27.0469,27.0693,27800.0
2010-06-17 11:25:00,36.12,36.18,36.09,36.14,62300.0,27.0693,27.1143,27.0469,27.0843,62300.0
2010-06-17 11:30:00,36.13,36.19,36.1,36.14,57900.0,27.0768,27.1218,27.0544,27.0843,57900.0
2010-06-17 11:35:00,36.14,36.19,36.14,36.16,25000.0,27.0843,27.1218,27.0843,27.0993,25000.0
2010-06-17 11:40:00,36.16,36.26,36.15,36.15,38400.0,27.0993,27.1743,27.0918,27.0918,38400.0
2010-06-17 11:45:00,36.15,36.25,36.14,36.23,59900.0,27.0918,27.1668,27.0843,27.1518,59900.0
2010-06-17 11:50:00,36.23,36.24,36.2,36.21,24100.0,27.1518,27.1593,27.1293,27.1368,24100.0
2010-06-17 11:55:00,36.21,36.22,36.12,36.17,31900.0,27.1368,27.1443,27.0693,27.1068,31900.0
2010-06-17 12:00:00,36.17,36.17,36.08,36.1,22000.0,27.1068,27.1068,27.0394,27.0544,22000.0
2010-06-17 12:05:00,36.11,36.13,36.1,36.12,13600.0,27.0618,27.0768,27.0544,27.0693,13600.0
2010-06-17 12:10:00,36.12,36.13,36.08,36.1,24100.0,27.0693,27.0768,27.0394,27.0544,24100.0
2010-06-17 12:15:00,36.11,36.11,36.06,36.06,15100.0,27.0618,27.0618,27.0244,27.0244,15100.0
2010-06-17 12:20:00,36.07,36.1,36.06,36.08,33900.0,27.0319,27.0544,27.0244,27.0394,33900.0
2010-06-17 12:25:00,36.1,36.11,35.95,36.0,29100.0,27.0544,27.0618,26.9419,26.9794,29100.0
2010-06-17 12:30:00,36.0,36.03,36.0,36.02,9900.0,26.9794,27.0019,26.9794,26.9944,9900.0
2010-06-17 12:35:00,36.02,36.02,35.97,35.99,14900.0,26.9944,26.9944,26.9569,26.9719,14900.0
2010-06-17 12:40:00,35.99,36.0,35.95,35.95,12200.0,26.9719,26.9794,26.9419,26.9419,12200.0
2010-06-17 12:45:00,35.95,35.99,35.93,35.99,14100.0,26.9419,26.9719,26.927,26.9719,14100.0
2010-06-17 12:50:00,35.98,36.02,35.98,36.01,37000.0,26.9644,26.9944,26.9644,26.9869,37000.0
2010-06-17 12:55:00,36.01,36.01,35.97,35.99,18000.0,26.9869,26.9869,26.9569,26.9719,18000.0
2010-06-17 13:00:00,35.99,36.0,35.95,35.99,34700.0,26.9719,26.9794,26.9419,26.9719,34700.0
2010-06-17 13:05:00,35.98,36.0,35.94,35.95,36300.0,26.9644,26.9794,26.9344,26.9419,36300.0
2010-06-17 13:10:00,35.95,36.01,35.93,35.98,44300.0,26.9419,26.9869,26.927,26.9644,44300.0
2010-06-17 13:15:00,35.99,36.0,35.98,36.0,41000.0,26.9719,26.9794,26.9644,26.9794,41000.0
2010-06-17 13:20:00,36.0,36.0,35.99,36.0,30300.0,26.9794,26.9794,26.9719,26.9794,30300.0
2010-06-17 13:25:00,35.99,36.0,35.95,36.0,23700.0,26.9719,26.9794,26.9419,26.9794,23700.0
2010-06-17 13:30:00,36.0,36.0,35.98,35.99,13700.0,26.9794,26.9794,26.9644,26.9719,13700.0
2010-06-17 13:35:00,35.98,36.0,35.97,35.98,12000.0,26.9644,26.9794,26.9569,26.9644,12000.0
2010-06-17 13:40:00,35.98,36.02,35.97,35.99,35900.0,26.9644,26.9944,26.9569,26.9719,35900.0
2010-06-17 13:45:00,35.99,36.02,35.98,36.0,93700.0,26.9719,26.9944,26.9644,26.9794,93700.0
2010-06-17 13:50:00,35.99,36.0,35.97,36.0,26900.0,26.9719,26.9794,26.9569,26.9794,26900.0
2010-06-17 13:55:00,35.99,36.05,35.99,36.01,139700.0,26.9719,27.0169,26.9719,26.9869,139700.0
2010-06-17 14:00:00,36.01,36.07,36.0,36.04,39200.0,26.9869,27.0319,26.9794,27.0094,39200.0
2010-06-17 14:05:00,36.04,36.09,36.01,36.01,28900.0,27.0094,27.0469,26.9869,26.9869,28900.0
2010-06-17 14:10:00,36.01,36.03,35.99,36.02,35400.0,26.9869,27.0019,26.9719,26.9944,35400.0
2010-06-17 14:15:00,36.02,36.02,35.98,36.01,28200.0,26.9944,26.9944,26.9644,26.9869,28200.0
2010-06-17 14:20:00,36.01,36.04,35.99,36.03,26600.0,26.9869,27.0094,26.9719,27.0019,26600.0
2010-06-17 14:25:00,36.02,36.03,35.97,35.97,40500.0,26.9944,27.0019,26.9569,26.9569,40500.0
2010-06-17 14:30:00,35.97,36.0,35.95,35.99,28500.0,26.9569,26.9794,26.9419,26.9719,28500.0
2010-06-17 14:35:00,35.99,36.01,35.99,36.0,20500.0,26.9719,26.9869,26.9719,26.9794,20500.0
2010-06-17 14:40:00,35.99,36.0,35.89,35.91,56900.0,26.9719,26.9794,26.897,26.912,56900.0
2010-06-17 14:45:00,35.9,36.01,35.9,35.97,25100.0,26.9045,26.9869,26.9045,26.9569,25100.0
2010-06-17 14:50:00,35.97,35.99,35.95,35.96,30500.0,26.9569,26.9719,26.9419,26.9494,30500.0
2010-06-17 14:55:00,35.96,36.01,35.95,35.99,24900.0,26.9494,26.9869,26.9419,26.9719,24900.0
2010-06-17 15:00:00,35.99,35.99,35.84,35.87,74700.0,26.9719,26.9719,26.8595,26.882,74700.0
2010-06-17 15:05:00,35.87,35.93,35.85,35.88,91000.0,26.882,26.927,26.867,26.8895,91000.0
2010-06-17 15:10:00,35.87,35.9,35.78,35.78,68200.0,26.882,26.9045,26.8145,26.8145,68200.0
2010-06-17 15:15:00,35.78,35.8,35.75,35.76,142800.0,26.8145,26.8295,26.7921,26.7996,142800.0
2010-06-17 15:20:00,35.77,35.82,35.75,35.79,111100.0,26.807,26.8445,26.7921,26.822,111100.0
2010-06-17 15:25:00,35.8,35.8,35.73,35.76,72400.0,26.8295,26.8295,26.7771,26.7996,72400.0
2010-06-17 15:30:00,35.76,35.84,35.76,35.83,346900.0,26.7996,26.8595,26.7996,26.852,346900.0
2010-06-17 15:35:00,35.83,35.83,35.76,35.77,259600.0,26.852,26.852,26.7996,26.807,259600.0
2010-06-17 15:40:00,35.76,35.83,35.76,35.8,134800.0,26.7996,26.852,26.7996,26.8295,134800.0
2010-06-17 15:45:00,35.81,35.96,35.81,35.95,271400.0,26.837,26.9494,26.837,26.9419,271400.0
2010-06-17 15:50:00,35.95,36.08,35.94,36.03,194700.0,26.9419,27.0394,26.9344,27.0019,194700.0
2010-06-17 15:55:00,36.03,36.05,35.95,36.0,399900.0,27.0019,27.0169,26.9419,26.9794,399900.0
2010-06-18 09:30:00,36.28,36.29,36.0,36.19,794400.0,27.1893,27.1967,26.9794,27.1218,794400.0
2010-06-18 09:35:00,36.18,36.23,36.08,36.08,105000.0,27.1143,27.1518,27.0394,27.0394,105000.0
2010-06-18 09:40:00,36.09,36.11,36.03,36.04,107100.0,27.0469,27.0618,27.0019,27.0094,107100.0
2010-06-18 09:45:00,36.05,36.1,36.0,36.02,145800.0,27.0169,27.0544,26.9794,26.9944,145800.0
2010-06-18 09:50:00,36.02,36.04,35.95,35.98,96500.0,26.9944,27.0094,26.9419,26.9644,96500.0
2010-06-18 09:55:00,35.97,35.98,35.88,35.9,74500.0,26.9569,26.9644,26.8895,26.9045,74500.0
2010-06-18 10:00:00,35.9,35.96,35.89,35.92,66600.0,26.9045,26.9494,26.897,26.9195,66600.0
2010-06-18 10:05:00,35.91,35.96,35.9,35.94,62600.0,26.912,26.9494,26.9045,26.9344,62600.0
2010-06-18 10:10:00,35.95,36.01,35.92,35.92,100600.0,26.9419,26.9869,26.9195,26.9195,100600.0
2010-06-18 10:15:00,35.94,36.02,35.91,35.99,66200.0,26.9344,26.9944,26.912,26.9719,66200.0
2010-06-18 10:20:00,36.01,36.02,35.97,35.97,39200.0,26.9869,26.9944,26.9569,26.9569,39200.0
2010-06-18 10:25:00,35.98,36.14,35.97,36.14,82500.0,26.9644,27.0843,26.9569,27.0843,82500.0
2010-06-18 10:30:00,36.14,36.23,36.13,36.21,45400.0,27.0843,27.1518,27.0768,27.1368,45400.0
2010-06-18 10:35:00,36.2,36.23,36.15,36.21,61300.0,27.1293,27.1518,27.0918,27.1368,61300.0
2010-06-18 10:40:00,36.22,36.24,36.12,36.15,61100.0,27.1443,27.1593,27.0693,27.0918,61100.0
2010-06-18 10:45:00,36.16,36.21,36.13,36.15,75200.0,27.0993,27.1368,27.0768,27.0918,75200.0
2010-06-18 10:50:00,36.15,36.15,36.04,36.05,135900.0,27.0918,27.0918,27.0094,27.0169,135900.0
2010-06-18 10:55:00,36.06,36.09,36.01,36.01,128400.0,27.0244,27.0469,26.9869,26.9869,128400.0
2010-06-18 11:00:00,36.01,36.04,35.99,36.0,84500.0,26.9869,27.0094,26.9719,26.9794,84500.0
2010-06-18 11:05:00,36.0,36.08,35.99,36.06,79400.0,26.9794,27.0394,26.9719,27.0244,79400.0
2010-06-18 11:10:00,36.08,36.11,35.98,35.98,78200.0,27.0394,27.0618,26.9644,26.9644,78200.0
2010-06-18 11:15:00,35.99,36.01,35.97,35.98,46700.0,26.9719,26.9869,26.9569,26.9644,46700.0
2010-06-18 11:20:00,35.98,35.98,35.89,35.9,112500.0,26.9644,26.9644,26.897,26.9045,112500.0
2010-06-18 11:25:00,35.9,35.9,35.78,35.82,95500.0,26.9045,26.9045,26.8145,26.8445,95500.0
2010-06-18 11:30:00,35.82,35.82,35.74,35.75,61200.0,26.8445,26.8445,26.7846,26.7921,61200.0
2010-06-18 11:35:00,35.76,35.79,35.69,35.73,79200.0,26.7996,26.822,26.7471,26.7771,79200.0
2010-06-18 11:40:00,35.74,35.74,35.68,35.71,47900.0,26.7846,26.7846,26.7396,26.7621,47900.0
2010-06-18 11:45:00,35.71,35.75,35.68,35.75,46400.0,26.7621,26.7921,26.7396,26.7921,46400.0
2010-06-18 11:50:00,35.75,35.76,35.66,35.66,27900.0,26.7921,26.7996,26.7246,26.7246,27900.0
2010-06-18 11:55:00,35.66,35.72,35.66,35.68,29700.0,26.7246,26.7696,26.7246,26.7396,29700.0
2010-06-18 12:00:00,35.68,35.76,35.68,35.75,46200.0,26.7396,26.7996,26.7396,26.7921,46200.0
2010-06-18 12:05:00,35.74,35.75,35.71,35.71,36600.0,26.7846,26.7921,26.7621,26.7621,36600.0
2010-06-18 12:10:00,35.71,35.72,35.7,35.71,21300.0,26.7621,26.7696,26.7546,26.7621,21300.0
2010-06-18 12:15:00,35.71,35.73,35.7,35.7,20700.0,26.7621,26.7771,26.7546,26.7546,20700.0
2010-06-18 12:20:00,35.7,35.7,35.56,35.56,78800.0,26.7546,26.7546,26.6497,26.6497,78800.0
2010-06-18 12:25:00,35.56,35.63,35.53,35.63,56500.0,26.6497,26.7021,26.6272,26.7021,56500.0
2010-06-18 12:30:00,35.63,35.63,35.54,35.56,17000.0,26.7021,26.7021,26.6347,26.6497,17000.0
2010-06-18 12:35:00,35.56,35.56,35.53,35.53,24400.0,26.6497,26.6497,26.6272,26.6272,24400.0
2010-06-18 12:40:00,35.55,35.56,35.49,35.49,38400.0,26.6422,26.6497,26.5972,26.5972,38400.0
2010-06-18 12:45:00,35.49,35.51,35.47,35.49,70200.0,26.5972,26.6122,26.5822,26.5972,70200.0
2010-06-18 12:50:00,35.49,35.52,35.49,35.51,32100.0,26.5972,26.6197,26.5972,26.6122,32100.0
2010-06-18 12:55:00,35.51,35.55,35.47,35.53,49900.0,26.6122,26.6422,26.5822,26.6272,49900.0
2010-06-18 13:00:00,35.52,35.6,35.49,35.59,35600.0,26.6197,26.6796,26.5972,26.6721,35600.0
2010-06-18 13:05:00,35.59,35.66,35.56,35.61,20000.0,26.6721,26.7246,26.6497,26.6871,20000.0
2010-06-18 13:10:00,35.62,35.66,35.58,35.61,21700.0,26.6946,26.7246,26.6647,26.6871,21700.0
2010-06-18 13:15:00,35.61,35.65,35.6,35.62,18900.0,26.6871,26.7171,26.6796,26.6946,18900.0
2010-06-18 13:20:00,35.62,35.67,35.62,35.66,13400.0,26.6946,26.7321,26.6946,26.7246,13400.0
2010-06-18 13:25:00,35.67,35.69,35.61,35.62,28600.0,26.7321,26.7471,26.6871,26.6946,28600.0
2010-06-18 13:30:00,35.62,35.65,35.61,35.63,20600.0,26.6946,26.7171,26.6871,26.7021,20600.0
2010-06-18 13:35:00,35.64,35.72,35.63,35.72,33500.0,26.7096,26.7696,26.7021,26.7696,33500.0
2010-06-18 13:40:00,35.71,35.74,35.66,35.66,21300.0,26.7621,26.7846,26.7246,26.7246,21300.0
2010-06-18 13:45:00,35.66,35.67,35.56,35.6,24300.0,26.7246,26.7321,26.6497,26.6796,24300.0
2010-06-18 13:50:00,35.6,35.6,35.54,35.56,32100.0,26.6796,26.6796,26.6347,26.6497,32100.0
2010-06-18 13:55:00,35.56,35.56,35.41,35.42,80200.0,26.6497,26.6497,26.5373,26.5447,80200.0
2010-06-18 14:00:00,35.42,35.47,35.39,35.4,71400.0,26.5447,26.5822,26.5223,26.5298,71400.0
2010-06-18 14:05:00,35.4,35.5,35.4,35.49,86100.0,26.5298,26.6047,26.5298,26.5972,86100.0
2010-06-18 14:10:00,35.49,35.65,35.49,35.61,58100.0,26.5972,26.7171,26.5972,26.6871,58100.0
2010-06-18 14:15:00,35.61,35.62,35.57,35.58,36100.0,26.6871,26.6946,26.6572,26.6647,36100.0
2010-06-18 14:20:00,35.58,35.58,35.47,35.48,33100.0,26.6647,26.6647,26.5822,26.5897,33100.0
2010-06-18 14:25:00,35.49,35.51,35.49,35.5,27700.0,26.5972,26.6122,26.5972,26.6047,27700.0
2010-06-18 14:30:00,35.49,35.52,35.47,35.47,73200.0,26.5972,26.6197,26.5822,26.5822,73200.0
2010-06-18 14:35:00,35.47,35.54,35.45,35.53,137600.0,26.5822,26.6347,26.5672,26.6272,137600.0
2010-06-18 14:40:00,35.53,35.53,35.46,35.46,37700.0,26.6272,26.6272,26.5747,26.5747,37700.0
2010-06-18 14:45:00,35.46,35.5,35.43,35.44,33000.0,26.5747,26.6047,26.5522,26.5597,33000.0
2010-06-18 14:50:00,35.44,35.48,35.44,35.46,32600.0,26.5597,26.5897,26.5597,26.5747,32600.0
2010-06-18 14:55:00,35.46,35.47,35.44,35.44,27800.0,26.5747,26.5822,26.5597,26.5597,27800.0
2010-06-18 15:00:00,35.44,35.46,35.34,35.35,111400.0,26.5597,26.5747,26.4848,26.4923,111400.0
2010-06-18 15:05:00,35.36,35.41,35.35,35.36,47900.0,26.4998,26.5373,26.4923,26.4998,47900.0
2010-06-18 15:10:00,35.36,35.4,35.32,35.38,65600.0,26.4998,26.5298,26.4698,26.5148,65600.0
2010-06-18 15:15:00,35.37,35.37,35.27,35.27,115400.0,26.5073,26.5073,26.4323,26.4323,115400.0
2010-06-18 15:20:00,35.28,35.34,35.24,35.27,105200.0,26.4398,26.4848,26.4098,26.4323,105200.0
2010-06-18 15:25:00,35.26,35.3,35.24,35.28,77100.0,26.4248,26.4548,26.4098,26.4398,77100.0
2010-06-18 15:30:00,35.28,35.33,35.26,35.28,63900.0,26.4398,26.4773,26.4248,26.4398,63900.0
2010-06-18 15:35:00,35.28,35.38,35.28,35.38,93100.0,26.4398,26.5148,26.4398,26.5148,93100.0
2010-06-18 15:40:00,35.38,35.4,35.33,35.38,83100.0,26.5148,26.5298,26.4773,26.5148,83100.0
2010-06-18 15:45:00,35.38,35.45,35.37,35.42,203000.0,26.5148,26.5672,26.5073,26.5447,203000.0
2010-06-18 15:50:00,35.41,35.43,35.37,35.4,121400.0,26.5373,26.5522,26.5073,26.5298,121400.0
2010-06-18 15:55:00,35.41,35.44,35.39,35.4,275100.0,26.5373,26.5597,26.5223,26.5298,275100.0
2010-06-21 09:30:00,35.97,35.98,35.81,35.85,100900.0,26.9569,26.9644,26.837,26.867,100900.0
2010-06-21 09:35:00,35.86,36.05,35.83,35.92,161100.0,26.8745,27.0169,26.852,26.9195,161100.0
2010-06-21 09:40:00,35.92,35.96,35.81,35.84,130400.0,26.9195,26.9494,26.837,26.8595,130400.0
2010-06-21 09:45:00,35.84,35.84,35.63,35.72,109700.0,26.8595,26.8595,26.7021,26.7696,109700.0
2010-06-21 09:50:00,35.7,35.75,35.67,35.72,76400.0,26.7546,26.7921,26.7321,26.7696,76400.0
2010-06-21 09:55:00,35.74,35.75,35.65,35.7,116100.0,26.7846,26.7921,26.7171,26.7546,116100.0
2010-06-21 10:00:00,35.7,35.85,35.7,35.84,71500.0,26.7546,26.867,26.7546,26.8595,71500.0
2010-06-21 10:05:00,35.84,35.85,35.8,35.84,34900.0,26.8595,26.867,26.8295,26.8595,34900.0
2010-06-21 10:10:00,35.85,35.85,35.7,35.73,108700.0,26.867,26.867,26.7546,26.7771,108700.0
2010-06-21 10:15:00,35.73,35.78,35.73,35.74,81600.0,26.7771,26.8145,26.7771,26.7846,81600.0
2010-06-21 10:20:00,35.73,35.75,35.68,35.68,74200.0,26.7771,26.7921,26.7396,26.7396,74200.0
2010-06-21 10:25:00,35.67,35.68,35.6,35.64,75700.0,26.7321,26.7396,26.6796,26.7096,75700.0
2010-06-21 10:30:00,35.65,35.68,35.61,35.62,43100.0,26.7171,26.7396,26.6871,26.6946,43100.0
2010-06-21 10:35:00,35.62,35.65,35.54,35.64,78300.0,26.6946,26.7171,26.6347,26.7096,78300.0
2010-06-21 10:40:00,35.63,35.71,35.63,35.69,33800.0,26.7021,26.7621,26.7021,26.7471,33800.0
2010-06-21 10:45:00,35.7,35.74,35.6,35.61,40500.0,26.7546,26.7846,26.6796,26.6871,40500.0
2010-06-21 10:50:00,35.6,35.6,35.49,35.49,49400.0,26.6796,26.6796,26.5972,26.5972,49400.0
2010-06-21 10:55:00,35.5,35.5,35.44,35.47,63700.0,26.6047,26.6047,26.5597,26.5822,63700.0
2010-06-21 11:00:00,35.47,35.5,35.44,35.5,62600.0,26.5822,26.6047,26.5597,26.6047,62600.0
2010-06-21 11:05:00,35.5,35.5,35.45,35.46,38000.0,26.6047,26.6047,26.5672,26.5747,38000.0
2010-06-21 11:10:00,35.46,35.53,35.45,35.52,35100.0,26.5747,26.6272,26.5672,26.6197,35100.0
2010-06-21 11:15:00,35.53,35.61,35.47,35.6,68500.0,26.6272,26.6871,26.5822,26.6796,68500.0
2010-06-21 11:20:00,35.59,35.66,35.59,35.61,73100.0,26.6721,26.7246,26.6721,26.6871,73100.0
2010-06-21 11:25:00,35.61,35.61,35.49,35.56,65000.0,26.6871,26.6871,26.5972,26.6497,65000.0
2010-06-21 11:30:00,35.56,35.62,35.56,35.58,58100.0,26.6497,26.6946,26.6497,26.6647,58100.0
2010-06-21 11:35:00,35.59,35.61,35.53,35.57,42700.0,26.6721,26.6871,26.6272,26.6572,42700.0
2010-06-21 11:40:00,35.55,35.56,35.48,35.48,27600.0,26.6422,26.6497,26.5897,26.5897,27600.0
2010-06-21 11:45:00,35.48,35.52,35.46,35.5,25700.0,26.5897,26.6197,26.5747,26.6047,25700.0
2010-06-21 11:50:00,35.5,35.52,35.45,35.46,31500.0,26.6047,26.6197,26.5672,26.5747,31500.0
2010-06-21 11:55:00,35.47,35.48,35.43,35.47,94900.0,26.5822,26.5897,26.5522,26.5822,94900.0
2010-06-21 12:00:00,35.48,35.55,35.45,35.53,55600.0,26.5897,26.6422,26.5672,26.6272,55600.0
2010-06-21 12:05:00,35.53,35.53,35.44,35.49,38100.0,26.6272,26.6272,26.5597,26.5972,38100.0
2010-06-21 12:10:00,35.48,35.49,35.4,35.4,30100.0,26.5897,26.5972,26.5298,26.5298,30100.0
2010-06-21 12:15:00,35.4,35.4,35.3,35.3,47000.0,26.5298,26.5298,26.4548,26.4548,47000.0
2010-06-21 12:20:00,35.31,35.32,35.27,35.3,69300.0,26.4623,26.4698,26.4323,26.4548,69300.0
2010-06-21 12:25:00,35.31,35.31,35.26,35.27,54800.0,26.4623,26.4623,26.4248,26.4323,54800.0
2010-06-21 12:30:00,35.27,35.27,35.16,35.26,78100.0,26.4323,26.4323,26.3499,26.4248,78100.0
2010-06-21 12:35:00,35.26,35.39,35.25,35.39,62300.0,26.4248,26.5223,26.4173,26.5223,62300.0
2010-06-21 12:40:00,35.4,35.46,35.39,35.46,63500.0,26.5298,26.5747,26.5223,26.5747,63500.0
2010-06-21 12:45:00,35.46,35.53,35.41,35.41,65100.0,26.5747,26.6272,26.5373,26.5373,65100.0
2010-06-21 12:50:00,35.43,35.45,35.33,35.33,48900.0,26.5522,26.5672,26.4773,26.4773,48900.0
2010-06-21 12:55:00,35.33,35.53,35.33,35.53,23000.0,26.4773,26.6272,26.4773,26.6272,23000.0
2010-06-21 13:00:00,35.52,35.52,35.42,35.44,27800.0,26.6197,26.6197,26.5447,26.5597,27800.0
2010-06-21 13:05:00,35.43,35.44,35.34,35.44,58100.0,26.5522,26.5597,26.4848,26.5597,58100.0
2010-06-21 13:10:00,35.43,35.55,35.43,35.53,28500.0,26.5522,26.6422,26.5522,26.6272,28500.0
2010-06-21 13:15:00,35.52,35.54,35.49,35.49,17900.0,26.6197,26.6347,26.5972,26.5972,17900.0
2010-06-21 13:20:00,35.49,35.54,35.49,35.51,36500.0,26.5972,26.6347,26.5972,26.6122,36500.0
2010-06-21 13:25:00,35.51,35.51,35.48,35.48,26900.0,26.6122,26.6122,26.5897,26.5897,26900.0
2010-06-21 13:30:00,35.48,35.5,35.43,35.45,30800.0,26.5897,26.6047,26.5522,26.5672,30800.0
2010-06-21 13:35:00,35.45,35.45,35.28,35.31,33400.0,26.5672,26.5672,26.4398,26.4623,33400.0
2010-06-21 13:40:00,35.31,35.36,35.27,35.29,25500.0,26.4623,26.4998,26.4323,26.4473,25500.0
2010-06-21 13:45:00,35.3,35.3,35.27,35.3,16900.0,26.4548,26.4548,26.4323,26.4548,16900.0
2010-06-21 13:50:00,35.29,35.4,35.27,35.34,36400.0,26.4473,26.5298,26.4323,26.4848,36400.0
2010-06-21 13:55:00,35.34,35.37,35.28,35.31,23200.0,26.4848,26.5073,26.4398,26.4623,23200.0
2010-06-21 14:00:00,35.31,35.4,35.31,35.39,56000.0,26.4623,26.5298,26.4623,26.5223,56000.0
2010-06-21 14:05:00,35.38,35.42,35.37,35.4,57700.0,26.5148,26.5447,26.5073,26.5298,57700.0
2010-06-21 14:10:00,35.4,35.5,35.39,35.5,39100.0,26.5298,26.6047,26.5223,26.6047,39100.0
2010-06-21 14:15:00,35.49,35.51,35.36,35.36,65100.0,26.5972,26.6122,26.4998,26.4998,65100.0
2010-06-21 14:20:00,35.35,35.43,35.35,35.4,32400.0,26.4923,26.5522,26.4923,26.5298,32400.0
2010-06-21 14:25:00,35.4,35.4,35.27,35.3,37500.0,26.5298,26.5298,26.4323,26.4548,37500.0
2010-06-21 14:30:00,35.3,35.34,35.26,35.28,33500.0,26.4548,26.4848,26.4248,26.4398,33500.0
2010-06-21 14:35:00,35.28,35.32,35.26,35.27,25100.0,26.4398,26.4698,26.4248,26.4323,25100.0
2010-06-21 14:40:00,35.27,35.3,35.24,35.25,38100.0,26.4323,26.4548,26.4098,26.4173,38100.0
2010-06-21 14:45:00,35.25,35.28,35.23,35.26,61400.0,26.4173,26.4398,26.4024,26.4248,61400.0
2010-06-21 14:50:00,35.26,35.28,35.2,35.21,58300.0,26.4248,26.4398,26.3799,26.3874,58300.0
2010-06-21 14:55:00,35.21,35.22,35.09,35.1,133500.0,26.3874,26.3949,26.2974,26.3049,133500.0
2010-06-21 15:00:00,35.11,35.14,35.05,35.06,90000.0,26.3124,26.3349,26.2675,26.275,90000.0
2010-06-21 15:05:00,35.05,35.08,35.0,35.03,79800.0,26.2675,26.2899,26.23,26.2525,79800.0
2010-06-21 15:10:00,35.01,35.02,34.9,34.93,94000.0,26.2375,26.245,26.155,26.1775,94000.0
2010-06-21 15:15:00,34.94,34.97,34.79,34.8,96100.0,26.185,26.2075,26.0726,26.0801,96100.0
2010-06-21 15:20:00,34.8,34.89,34.79,34.83,129800.0,26.0801,26.1475,26.0726,26.1026,129800.0
2010-06-21 15:25:00,34.83,34.87,34.75,34.79,134900.0,26.1026,26.1326,26.0426,26.0726,134900.0
2010-06-21 15:30:00,34.79,34.81,34.7,34.75,229800.0,26.0726,26.0876,26.0052,26.0426,229800.0
2010-06-21 15:35:00,34.75,34.75,34.66,34.69,114300.0,26.0426,26.0426,25.9752,25.9977,114300.0
2010-06-21 15:40:00,34.7,34.7,34.47,34.52,301800.0,26.0052,26.0052,25.8328,25.8703,301800.0
2010-06-21 15:45:00,34.53,34.65,34.53,34.64,181000.0,25.8778,25.9677,25.8778,25.9602,181000.0
2010-06-21 15:50:00,34.63,34.79,34.63,34.78,209100.0,25.9527,26.0726,25.9527,26.0651,209100.0
2010-06-21 15:55:00,34.77,34.8,34.67,34.76,361500.0,26.0576,26.0801,25.9827,26.0501,361500.0
2010-06-22 09:30:00,33.69,33.82,33.34,33.48,593100.0,25.2482,25.3457,24.9859,25.0909,593100.0
2010-06-22 09:35:00,33.47,33.9,33.43,33.89,672700.0,25.0834,25.4056,25.0534,25.3981,672700.0
2010-06-22 09:40:00,33.9,34.2,33.9,34.01,465100.0,25.4056,25.6304,25.4056,25.4881,465100.0
2010-06-22 09:45:00,34.02,34.29,34.0,34.27,388800.0,25.4955,25.6979,25.4806,25.6829,388800.0
2010-06-22 09:50:00,34.27,34.28,33.86,33.9,356100.0,25.6829,25.6904,25.3756,25.4056,356100.0
2010-06-22 09:55:00,33.91,33.92,33.8,33.9,172100.0,25.4131,25.4206,25.3307,25.4056,172100.0
2010-06-22 10:00:00,33.9,33.95,33.75,33.81,306500.0,25.4056,25.4431,25.2932,25.3382,306500.0
2010-06-22 10:05:00,33.82,33.87,33.57,33.87,224500.0,25.3457,25.3831,25.1583,25.3831,224500.0
2010-06-22 10:10:00,33.88,34.0,33.78,33.86,195000.0,25.3906,25.4806,25.3157,25.3756,195000.0
2010-06-22 10:15:00,33.86,34.0,33.76,33.78,183800.0,25.3756,25.4806,25.3007,25.3157,183800.0
2010-06-22 10:20:00,33.77,34.0,33.76,33.98,207500.0,25.3082,25.4806,25.3007,25.4656,207500.0
2010-06-22 10:25:00,33.97,34.12,33.95,34.02,290200.0,25.4581,25.5705,25.4431,25.4955,290200.0
2010-06-22 10:30:00,34.02,34.03,33.8,33.86,264900.0,25.4955,25.503,25.3307,25.3756,264900.0
2010-06-22 10:35:00,33.86,33.9,33.82,33.85,112900.0,25.3756,25.4056,25.3457,25.3681,112900.0
2010-06-22 10:40:00,33.85,34.0,33.85,34.0,141000.0,25.3681,25.4806,25.3681,25.4806,141000.0
2010-06-22 10:45:00,33.99,34.12,33.98,34.09,133200.0,25.4731,25.5705,25.4656,25.548,133200.0
2010-06-22 10:50:00,34.08,34.17,34.06,34.1,175100.0,25.5405,25.608,25.5255,25.5555,175100.0
2010-06-22 10:55:00,34.1,34.13,33.95,33.98,142000.0,25.5555,25.578,25.4431,25.4656,142000.0
2010-06-22 11:00:00,33.98,33.98,33.89,33.9,142800.0,25.4656,25.4656,25.3981,25.4056,142800.0
2010-06-22 11:05:00,33.9,33.91,33.79,33.85,118300.0,25.4056,25.4131,25.3232,25.3681,118300.0
2010-06-22 11:10:00,33.85,33.88,33.77,33.83,232600.0,25.3681,25.3906,25.3082,25.3532,232600.0
2010-06-22 11:15:00,33.83,33.84,33.72,33.8,137100.0,25.3532,25.3606,25.2707,25.3307,137100.0
2010-06-22 11:20:00,33.81,33.83,33.78,33.82,101900.0,25.3382,25.3532,25.3157,25.3457,101900.0
2010-06-22 11:25:00,33.82,33.87,33.78,33.82,95700.0,25.3457,25.3831,25.3157,25.3457,95700.0
2010-06-22 11:30:00,33.82,33.91,33.82,33.85,114700.0,25.3457,25.4131,25.3457,25.3681,114700.0
2010-06-22 11:35:00,33.85,34.03,33.85,33.97,121700.0,25.3681,25.503,25.3681,25.4581,121700.0
2010-06-22 11:40:00,33.98,34.03,33.89,33.94,190300.0,25.4656,25.503,25.3981,25.4356,190300.0
2010-06-22 11:45:00,33.95,34.01,33.84,33.9,163300.0,25.4431,25.4881,25.3606,25.4056,163300.0
2010-06-22 11:50:00,33.9,33.94,33.81,33.89,164300.0,25.4056,25.4356,25.3382,25.3981,164300.0
2010-06-22 11:55:00,33.88,33.94,33.83,33.94,60600.0,25.3906,25.4356,25.3532,25.4356,60600.0
2010-06-22 12:00:00,33.94,34.01,33.94,33.98,53900.0,25.4356,25.4881,25.4356,25.4656,53900.0
2010-06-22 12:05:00,33.98,33.98,33.86,33.87,44200.0,25.4656,25.4656,25.3756,25.3831,44200.0
2010-06-22 12:10:00,33.87,33.89,33.84,33.89,60500.0,25.3831,25.3981,25.3606,25.3981,60500.0
2010-06-22 12:15:00,33.89,33.92,33.76,33.76,120000.0,25.3981,25.4206,25.3007,25.3007,120000.0
2010-06-22 12:20:00,33.79,33.9,33.79,33.89,128300.0,25.3232,25.4056,25.3232,25.3981,128300.0
2010-06-22 12:25:00,33.88,33.91,33.81,33.88,72400.0,25.3906,25.4131,25.3382,25.3906,72400.0
2010-06-22 12:30:00,33.88,33.92,33.85,33.87,66800.0,25.3906,25.4206,25.3681,25.3831,66800.0
2010-06-22 12:35:00,33.86,33.86,33.73,33.8,138400.0,25.3756,25.3756,25.2782,25.3307,138400.0
2010-06-22 12:40:00,33.79,33.79,33.6,33.69,101500.0,25.3232,25.3232,25.1808,25.2482,101500.0
2010-06-22 12:45:00,33.7,33.71,33.6,33.71,76800.0,25.2557,25.2632,25.1808,25.2632,76800.0
2010-06-22 12:50:00,33.7,33.74,33.63,33.74,39800.0,25.2557,25.2857,25.2033,25.2857,39800.0
2010-06-22 12:55:00,33.74,33.78,33.66,33.74,52400.0,25.2857,25.3157,25.2258,25.2857,52400.0
2010-06-22 13:00:00,33.75,33.85,33.69,33.84,50400.0,25.2932,25.3681,25.2482,25.3606,50400.0
2010-06-22 13:05:00,33.84,33.92,33.84,33.92,43400.0,25.3606,25.4206,25.3606,25.4206,43400.0
2010-06-22 13:10:00,33.92,33.92,33.85,33.9,45800.0,25.4206,25.4206,25.3681,25.4056,45800.0
2010-06-22 13:15:00,33.9,33.9,33.84,33.86,30100.0,25.4056,25.4056,25.3606,25.3756,30100.0
2010-06-22 13:20:00,33.86,33.92,33.81,33.85,35400.0,25.3756,25.4206,25.3382,25.3681,35400.0
2010-06-22 13:25:00,33.85,33.97,33.84,33.93,94100.0,25.3681,25.4581,25.3606,25.4281,94100.0
2010-06-22 13:30:00,33.94,34.0,33.88,33.92,65900.0,25.4356,25.4806,25.3906,25.4206,65900.0
2010-06-22 13:35:00,33.92,34.0,33.91,33.91,60300.0,25.4206,25.4806,25.4131,25.4131,60300.0
2010-06-22 13:40:00,33.91,34.02,33.9,33.98,82700.0,25.4131,25.4955,25.4056,25.4656,82700.0
2010-06-22 13:45:00,33.98,34.0,33.86,33.87,33800.0,25.4656,25.4806,25.3756,25.3831,33800.0
2010-06-22 13:50:00,33.87,33.87,33.77,33.78,26800.0,25.3831,25.3831,25.3082,25.3157,26800.0
2010-06-22 13:55:00,33.79,33.8,33.73,33.76,32600.0,25.3232,25.3307,25.2782,25.3007,32600.0
2010-06-22 14:00:00,33.76,33.77,33.71,33.72,55200.0,25.3007,25.3082,25.2632,25.2707,55200.0
2010-06-22 14:05:00,33.72,33.79,33.71,33.71,60500.0,25.2707,25.3232,25.2632,25.2632,60500.0
2010-06-22 14:10:00,33.71,33.81,33.68,33.81,111800.0,25.2632,25.3382,25.2407,25.3382,111800.0
2010-06-22 14:15:00,33.81,33.81,33.76,33.8,66300.0,25.3382,25.3382,25.3007,25.3307,66300.0
2010-06-22 14:20:00,33.8,33.8,33.6,33.61,60200.0,25.3307,25.3307,25.1808,25.1883,60200.0
2010-06-22 14:25:00,33.61,33.62,33.48,33.55,106100.0,25.1883,25.1958,25.0909,25.1433,106100.0
2010-06-22 14:30:00,33.55,33.56,33.43,33.44,160600.0,25.1433,25.1508,25.0534,25.0609,160600.0
2010-06-22 14:35:00,33.43,33.49,33.4,33.42,159700.0,25.0534,25.0983,25.0309,25.0459,159700.0
2010-06-22 14:40:00,33.42,33.43,33.16,33.19,174900.0,25.0459,25.0534,24.851,24.8735,174900.0
2010-06-22 14:45:00,33.2,33.33,33.13,33.17,187800.0,24.881,24.9784,24.8286,24.8585,187800.0
2010-06-22 14:50:00,33.16,33.26,33.12,33.23,80500.0,24.851,24.926,24.8211,24.9035,80500.0
2010-06-22 14:55:00,33.22,33.29,33.15,33.28,123300.0,24.896,24.9485,24.8435,24.941,123300.0
2010-06-22 15:00:00,33.28,33.37,33.24,33.36,168400.0,24.941,25.0084,24.911,25.0009,168400.0
2010-06-22 15:05:00,33.36,33.42,33.16,33.16,125900.0,25.0009,25.0459,24.851,24.851,125900.0
2010-06-22 15:10:00,33.17,33.34,33.16,33.31,116200.0,24.8585,24.9859,24.851,24.9635,116200.0
2010-06-22 15:15:00,33.31,33.32,33.21,33.27,71000.0,24.9635,24.9709,24.8885,24.9335,71000.0
2010-06-22 15:20:00,33.27,33.27,33.13,33.13,105400.0,24.9335,24.9335,24.8286,24.8286,105400.0
2010-06-22 15:25:00,33.12,33.25,33.12,33.21,201600.0,24.8211,24.9185,24.8211,24.8885,201600.0
2010-06-22 15:30:00,33.2,33.27,33.14,33.25,342400.0,24.881,24.9335,24.836,24.9185,342400.0
2010-06-22 15:35:00,33.25,33.29,33.16,33.26,279800.0,24.9185,24.9485,24.851,24.926,279800.0
2010-06-22 15:40:00,33.27,33.27,33.16,33.22,162300.0,24.9335,24.9335,24.851,24.896,162300.0
2010-06-22 15:45:00,33.22,33.33,33.2,33.24,304500.0,24.896,24.9784,24.881,24.911,304500.0
2010-06-22 15:50:00,33.24,33.24,33.16,33.22,302100.0,24.911,24.911,24.851,24.896,302100.0
2010-06-22 15:55:00,33.22,33.27,33.17,33.22,337400.0,24.896,24.9335,24.8585,24.896,337400.0
2010-06-23 09:30:00,33.43,33.53,33.27,33.46,202200.0,25.0534,25.1283,24.9335,25.0759,202200.0
2010-06-23 09:35:00,33.44,33.6,33.29,33.38,183000.0,25.0609,25.1808,24.9485,25.0159,183000.0
2010-06-23 09:40:00,33.38,33.44,33.22,33.38,148400.0,25.0159,25.0609,24.896,25.0159,148400.0
2010-06-23 09:45:00,33.38,33.4,33.23,33.23,119600.0,25.0159,25.0309,24.9035,24.9035,119600.0
2010-06-23 09:50:00,33.24,33.32,33.21,33.31,169000.0,24.911,24.9709,24.8885,24.9635,169000.0
2010-06-23 09:55:00,33.31,33.33,33.22,33.29,111600.0,24.9635,24.9784,24.896,24.9485,111600.0
2010-06-23 10:00:00,33.29,33.29,33.01,33.05,170200.0,24.9485,24.9485,24.7386,24.7686,170200.0
2010-06-23 10:05:00,33.04,33.08,32.9,33.0,125900.0,24.7611,24.7911,24.6562,24.7311,125900.0
2010-06-23 10:10:00,32.99,33.17,32.95,33.16,162300.0,24.7236,24.8585,24.6937,24.851,162300.0
2010-06-23 10:15:00,33.16,33.16,33.08,33.12,137400.0,24.851,24.851,24.7911,24.8211,137400.0
2010-06-23 10:20:00,33.12,33.16,33.06,33.13,144100.0,24.8211,24.851,24.7761,24.8286,144100.0
2010-06-23 10:25:00,33.13,33.14,33.04,33.08,111500.0,24.8286,24.836,24.7611,24.7911,111500.0
2010-06-23 10:30:00,33.07,33.26,33.07,33.26,114700.0,24.7836,24.926,24.7836,24.926,114700.0
2010-06-23 10:35:00,33.26,33.3,33.19,33.27,86500.0,24.926,24.956,24.8735,24.9335,86500.0
2010-06-23 10:40:00,33.27,33.27,33.18,33.22,83700.0,24.9335,24.9335,24.866,24.896,83700.0
2010-06-23 10:45:00,33.22,33.26,33.21,33.24,51800.0,24.896,24.926,24.8885,24.911,51800.0
2010-06-23 10:50:00,33.26,33.27,33.19,33.2,93700.0,24.926,24.9335,24.8735,24.881,93700.0
2010-06-23 10:55:00,33.2,33.26,33.17,33.19,84500.0,24.881,24.926,24.8585,24.8735,84500.0
2010-06-23 11:00:00,33.2,33.25,33.17,33.18,104800.0,24.881,24.9185,24.8585,24.866,104800.0
2010-06-23 11:05:00,33.18,33.24,33.16,33.2,107500.0,24.866,24.911,24.851,24.881,107500.0
2010-06-23 11:10:00,33.21,33.28,33.19,33.21,186700.0,24.8885,24.941,24.8735,24.8885,186700.0
2010-06-23 11:15:00,33.22,33.25,33.19,33.25,84400.0,24.896,24.9185,24.8735,24.9185,84400.0
2010-06-23 11:20:00,33.25,33.27,33.18,33.22,141900.0,24.9185,24.9335,24.866,24.896,141900.0
2010-06-23 11:25:00,33.21,33.24,33.17,33.17,121200.0,24.8885,24.911,24.8585,24.8585,121200.0
2010-06-23 11:30:00,33.17,33.2,33.12,33.2,79900.0,24.8585,24.881,24.8211,24.881,79900.0
2010-06-23 11:35:00,33.2,33.21,33.1,33.21,85500.0,24.881,24.8885,24.8061,24.8885,85500.0
2010-06-23 11:40:00,33.21,33.22,33.17,33.2,69600.0,24.8885,24.896,24.8585,24.881,69600.0
2010-06-23 11:45:00,33.2,33.23,33.16,33.18,62900.0,24.881,24.9035,24.851,24.866,62900.0
2010-06-23 11:50:00,33.17,33.25,33.16,33.24,66800.0,24.8585,24.9185,24.851,24.911,66800.0
2010-06-23 11:55:00,33.24,33.36,33.22,33.34,90700.0,24.911,25.0009,24.896,24.9859,90700.0
2010-06-23 12:00:00,33.34,33.36,33.28,33.35,65800.0,24.9859,25.0009,24.941,24.9934,65800.0
2010-06-23 12:05:00,33.35,33.42,33.33,33.34,54000.0,24.9934,25.0459,24.9784,24.9859,54000.0
2010-06-23 12:10:00,33.35,33.35,33.23,33.24,40800.0,24.9934,24.9934,24.9035,24.911,40800.0
2010-06-23 12:15:00,33.23,33.31,33.23,33.26,68500.0,24.9035,24.9635,24.9035,24.926,68500.0
2010-06-23 12:20:00,33.26,33.27,33.23,33.24,64200.0,24.926,24.9335,24.9035,24.911,64200.0
2010-06-23 12:25:00,33.23,33.27,33.17,33.19,61700.0,24.9035,24.9335,24.8585,24.8735,61700.0
2010-06-23 12:30:00,33.19,33.22,33.12,33.13,66700.0,24.8735,24.896,24.8211,24.8286,66700.0
2010-06-23 12:35:00,33.14,33.22,33.1,33.11,112200.0,24.836,24.896,24.8061,24.8136,112200.0
2010-06-23 12:40:00,33.1,33.24,33.09,33.24,48900.0,24.8061,24.911,24.7986,24.911,48900.0
2010-06-23 12:45:00,33.25,33.37,33.25,33.34,171400.0,24.9185,25.0084,24.9185,24.9859,171400.0
2010-06-23 12:50:00,33.33,33.34,33.26,33.28,41900.0,24.9784,24.9859,24.926,24.941,41900.0
2010-06-23 12:55:00,33.28,33.31,33.22,33.31,42300.0,24.941,24.9635,24.896,24.9635,42300.0
2010-06-23 13:00:00,33.3,33.34,33.3,33.31,56700.0,24.956,24.9859,24.956,24.9635,56700.0
2010-06-23 13:05:00,33.31,33.31,33.23,33.29,27300.0,24.9635,24.9635,24.9035,24.9485,27300.0
2010-06-23 13:10:00,33.29,33.35,33.28,33.33,36700.0,24.9485,24.9934,24.941,24.9784,36700.0
2010-06-23 13:15:00,33.32,33.32,33.22,33.24,61200.0,24.9709,24.9709,24.896,24.911,61200.0
2010-06-23 13:20:00,33.26,33.26,33.2,33.21,21800.0,24.926,24.926,24.881,24.8885,21800.0
2010-06-23 13:25:00,33.2,33.28,33.2,33.28,38900.0,24.881,24.941,24.881,24.941,38900.0
2010-06-23 13:30:00,33.28,33.29,33.26,33.27,35300.0,24.941,24.9485,24.926,24.9335,35300.0
2010-06-23 13:35:00,33.27,33.32,33.26,33.32,51800.0,24.9335,24.9709,24.926,24.9709,51800.0
2010-06-23 13:40:00,33.32,33.33,33.29,33.29,41400.0,24.9709,24.9784,24.9485,24.9485,41400.0
2010-06-23 13:45:00,33.29,33.3,33.25,33.26,15900.0,24.9485,24.956,24.9185,24.926,15900.0
2010-06-23 13:50:00,33.26,33.32,33.25,33.32,40700.0,24.926,24.9709,24.9185,24.9709,40700.0
2010-06-23 13:55:00,33.32,33.34,33.28,33.28,35500.0,24.9709,24.9859,24.941,24.941,35500.0
2010-06-23 14:00:00,33.28,33.33,33.27,33.3,42400.0,24.941,24.9784,24.9335,24.956,42400.0
2010-06-23 14:05:00,33.3,33.32,33.23,33.24,38900.0,24.956,24.9709,24.9035,24.911,38900.0
2010-06-23 14:10:00,33.24,33.25,33.17,33.25,35900.0,24.911,24.9185,24.8585,24.9185,35900.0
2010-06-23 14:15:00,33.25,33.28,33.1,33.2,73200.0,24.9185,24.941,24.8061,24.881,73200.0
2010-06-23 14:20:00,33.2,33.2,33.0,33.05,123600.0,24.881,24.881,24.7311,24.7686,123600.0
2010-06-23 14:25:00,33.05,33.2,33.0,33.19,67900.0,24.7686,24.881,24.7311,24.8735,67900.0
2010-06-23 14:30:00,33.19,33.49,33.16,33.35,140500.0,24.8735,25.0983,24.851,24.9934,140500.0
2010-06-23 14:35:00,33.35,33.39,33.22,33.24,84100.0,24.9934,25.0234,24.896,24.911,84100.0
2010-06-23 14:40:00,33.25,33.3,33.15,33.16,52600.0,24.9185,24.956,24.8435,24.851,52600.0
2010-06-23 14:45:00,33.15,33.18,33.07,33.09,94800.0,24.8435,24.866,24.7836,24.7986,94800.0
2010-06-23 14:50:00,33.09,33.18,32.99,33.11,117800.0,24.7986,24.866,24.7236,24.8136,117800.0
2010-06-23 14:55:00,33.11,33.11,32.95,33.07,80100.0,24.8136,24.8136,24.6937,24.7836,80100.0
2010-06-23 15:00:00,33.06,33.21,33.06,33.09,74800.0,24.7761,24.8885,24.7761,24.7986,74800.0
2010-06-23 15:05:00,33.09,33.1,32.99,33.02,90100.0,24.7986,24.8061,24.7236,24.7461,90100.0
2010-06-23 15:10:00,33.03,33.19,33.02,33.08,87300.0,24.7536,24.8735,24.7461,24.7911,87300.0
2010-06-23 15:15:00,33.08,33.14,33.02,33.1,75700.0,24.7911,24.836,24.7461,24.8061,75700.0
2010-06-23 15:20:00,33.1,33.24,33.07,33.21,104200.0,24.8061,24.911,24.7836,24.8885,104200.0
2010-06-23 15:25:00,33.21,33.23,33.15,33.18,134200.0,24.8885,24.9035,24.8435,24.866,134200.0
2010-06-23 15:30:00,33.19,33.2,33.09,33.19,155700.0,24.8735,24.881,24.7986,24.8735,155700.0
2010-06-23 15:35:00,33.19,33.35,33.15,33.34,161700.0,24.8735,24.9934,24.8435,24.9859,161700.0
2010-06-23 15:40:00,33.34,33.46,33.23,33.39,218600.0,24.9859,25.0759,24.9035,25.0234,218600.0
2010-06-23 15:45:00,33.4,33.42,33.33,33.4,211100.0,25.0309,25.0459,24.9784,25.0309,211100.0
2010-06-23 15:50:00,33.4,33.42,33.32,33.33,250300.0,25.0309,25.0459,24.9709,24.9784,250300.0
2010-06-23 15:55:00,33.32,33.33,33.25,33.3,396700.0,24.9709,24.9784,24.9185,24.956,396700.0
2010-06-24 09:30:00,33.57,33.61,33.35,33.61,328300.0,25.1583,25.1883,24.9934,25.1883,328300.0
2010-06-24 09:35:00,33.6,33.62,33.35,33.35,161500.0,25.1808,25.1958,24.9934,24.9934,161500.0
2010-06-24 09:40:00,33.35,33.37,33.25,33.32,174400.0,24.9934,25.0084,24.9185,24.9709,174400.0
2010-06-24 09:45:00,33.32,33.36,33.26,33.26,147900.0,24.9709,25.0009,24.926,24.926,147900.0
2010-06-24 09:50:00,33.25,33.25,33.16,33.23,155400.0,24.9185,24.9185,24.851,24.9035,155400.0
2010-06-24 09:55:00,33.24,33.25,32.9,33.02,213800.0,24.911,24.9185,24.6562,24.7461,213800.0
2010-06-24 10:00:00,33.03,33.14,33.03,33.1,153300.0,24.7536,24.836,24.7536,24.8061,153300.0
2010-06-24 10:05:00,33.1,33.1,33.0,33.01,140300.0,24.8061,24.8061,24.7311,24.7386,140300.0
2010-06-24 10:10:00,33.01,33.04,32.96,32.98,112100.0,24.7386,24.7611,24.7012,24.7161,112100.0
2010-06-24 10:15:00,32.98,33.04,32.95,33.04,116100.0,24.7161,24.7611,24.6937,24.7611,116100.0
2010-06-24 10:20:00,33.04,33.05,32.97,32.99,114000.0,24.7611,24.7686,24.7086,24.7236,114000.0
2010-06-24 10:25:00,33.0,33.03,32.91,32.94,99300.0,24.7311,24.7536,24.6637,24.6862,99300.0
2010-06-24 10:30:00,32.94,32.94,32.76,32.77,147000.0,24.6862,24.6862,24.5513,24.5588,147000.0
2010-06-24 10:35:00,32.77,32.81,32.75,32.78,92800.0,24.5588,24.5887,24.5438,24.5663,92800.0
2010-06-24 10:40:00,32.78,32.81,32.64,32.65,70400.0,24.5663,24.5887,24.4613,24.4688,70400.0
2010-06-24 10:45:00,32.65,32.72,32.61,32.68,105100.0,24.4688,24.5213,24.4389,24.4913,105100.0
2010-06-24 10:50:00,32.68,32.68,32.53,32.58,110200.0,24.4913,24.4913,24.3789,24.4164,110200.0
2010-06-24 10:55:00,32.58,32.63,32.55,32.6,66300.0,24.4164,24.4538,24.3939,24.4314,66300.0
2010-06-24 11:00:00,32.59,32.59,32.43,32.53,78500.0,24.4239,24.4239,24.304,24.3789,78500.0
2010-06-24 11:05:00,32.53,32.53,32.38,32.44,78300.0,24.3789,24.3789,24.2665,24.3114,78300.0
2010-06-24 11:10:00,32.45,32.5,32.4,32.5,72400.0,24.3189,24.3564,24.2815,24.3564,72400.0
2010-06-24 11:15:00,32.48,32.56,32.48,32.51,72100.0,24.3414,24.4014,24.3414,24.3639,72100.0
2010-06-24 11:20:00,32.5,32.5,32.4,32.46,51900.0,24.3564,24.3564,24.2815,24.3264,51900.0
2010-06-24 11:25:00,32.47,32.53,32.45,32.45,68500.0,24.3339,24.3789,24.3189,24.3189,68500.0
2010-06-24 11:30:00,32.46,32.46,32.33,32.39,66500.0,24.3264,24.3264,24.229,24.274,66500.0
2010-06-24 11:35:00,32.4,32.49,32.39,32.47,31400.0,24.2815,24.3489,24.274,24.3339,31400.0
2010-06-24 11:40:00,32.47,32.54,32.46,32.5,44000.0,24.3339,24.3864,24.3264,24.3564,44000.0
2010-06-24 11:45:00,32.5,32.64,32.5,32.62,49200.0,24.3564,24.4613,24.3564,24.4463,49200.0
2010-06-24 11:50:00,32.62,32.62,32.51,32.57,38400.0,24.4463,24.4463,24.3639,24.4089,38400.0
2010-06-24 11:55:00,32.58,32.62,32.55,32.55,35900.0,24.4164,24.4463,24.3939,24.3939,35900.0
2010-06-24 12:00:00,32.56,32.68,32.56,32.67,56500.0,24.4014,24.4913,24.4014,24.4838,56500.0
2010-06-24 12:05:00,32.67,32.68,32.55,32.56,37200.0,24.4838,24.4913,24.3939,24.4014,37200.0
2010-06-24 12:10:00,32.56,32.56,32.42,32.43,60000.0,24.4014,24.4014,24.2965,24.304,60000.0
2010-06-24 12:15:00,32.43,32.46,32.41,32.42,35900.0,24.304,24.3264,24.289,24.2965,35900.0
2010-06-24 12:20:00,32.41,32.51,32.4,32.49,25200.0,24.289,24.3639,24.2815,24.3489,25200.0
2010-06-24 12:25:00,32.48,32.48,32.34,32.37,48900.0,24.3414,24.3414,24.2365,24.259,48900.0
2010-06-24 12:30:00,32.37,32.38,32.33,32.34,23600.0,24.259,24.2665,24.229,24.2365,23600.0
2010-06-24 12:35:00,32.34,32.35,32.28,32.28,28400.0,24.2365,24.244,24.1915,24.1915,28400.0
2010-06-24 12:40:00,32.29,32.31,32.25,32.26,43400.0,24.199,24.214,24.1691,24.1766,43400.0
2010-06-24 12:45:00,32.25,32.31,32.24,32.3,37900.0,24.1691,24.214,24.1616,24.2065,37900.0
2010-06-24 12:50:00,32.31,32.42,32.3,32.4,42900.0,24.214,24.2965,24.2065,24.2815,42900.0
2010-06-24 12:55:00,32.4,32.51,32.4,32.51,32100.0,24.2815,24.3639,24.2815,24.3639,32100.0
2010-06-24 13:00:00,32.51,32.52,32.4,32.51,49900.0,24.3639,24.3714,24.2815,24.3639,49900.0
2010-06-24 13:05:00,32.51,32.53,32.48,32.5,36700.0,24.3639,24.3789,24.3414,24.3564,36700.0
2010-06-24 13:10:00,32.5,32.6,32.49,32.6,42600.0,24.3564,24.4314,24.3489,24.4314,42600.0
2010-06-24 13:15:00,32.6,32.62,32.54,32.54,55100.0,24.4314,24.4463,24.3864,24.3864,55100.0
2010-06-24 13:20:00,32.55,32.58,32.52,32.53,29300.0,24.3939,24.4164,24.3714,24.3789,29300.0
2010-06-24 13:25:00,32.53,32.53,32.45,32.48,34000.0,24.3789,24.3789,24.3189,24.3414,34000.0
2010-06-24 13:30:00,32.49,32.63,32.49,32.63,26500.0,24.3489,24.4538,24.3489,24.4538,26500.0
2010-06-24 13:35:00,32.64,32.71,32.62,32.63,44500.0,24.4613,24.5138,24.4463,24.4538,44500.0
2010-06-24 13:40:00,32.63,32.65,32.55,32.6,25400.0,24.4538,24.4688,24.3939,24.4314,25400.0
2010-06-24 13:45:00,32.6,32.64,32.56,32.64,35900.0,24.4314,24.4613,24.4014,24.4613,35900.0
2010-06-24 13:50:00,32.63,32.75,32.63,32.68,65600.0,24.4538,24.5438,24.4538,24.4913,65600.0
2010-06-24 13:55:00,32.68,32.77,32.67,32.7,52100.0,24.4913,24.5588,24.4838,24.5063,52100.0
2010-06-24 14:00:00,32.7,32.74,32.61,32.63,41300.0,24.5063,24.5363,24.4389,24.4538,41300.0
2010-06-24 14:05:00,32.63,32.68,32.62,32.64,34400.0,24.4538,24.4913,24.4463,24.4613,34400.0
2010-06-24 14:10:00,32.64,32.65,32.48,32.49,54900.0,24.4613,24.4688,24.3414,24.3489,54900.0
2010-06-24 14:15:00,32.49,32.58,32.48,32.56,55100.0,24.3489,24.4164,24.3414,24.4014,55100.0
2010-06-24 14:20:00,32.56,32.62,32.52,32.62,34900.0,24.4014,24.4463,24.3714,24.4463,34900.0
2010-06-24 14:25:00,32.62,32.7,32.62,32.64,31300.0,24.4463,24.5063,24.4463,24.4613,31300.0
2010-06-24 14:30:00,32.64,32.64,32.52,32.53,43000.0,24.4613,24.4613,24.3714,24.3789,43000.0
2010-06-24 14:35:00,32.53,32.56,32.43,32.46,55300.0,24.3789,24.4014,24.304,24.3264,55300.0
2010-06-24 14:40:00,32.46,32.5,32.43,32.45,45700.0,24.3264,24.3564,24.304,24.3189,45700.0
2010-06-24 14:45:00,32.45,32.48,32.35,32.39,61500.0,24.3189,24.3414,24.244,24.274,61500.0
2010-06-24 14:50:00,32.39,32.42,32.34,32.39,61600.0,24.274,24.2965,24.2365,24.274,61600.0
2010-06-24 14:55:00,32.39,32.4,32.32,32.39,51700.0,24.274,24.2815,24.2215,24.274,51700.0
2010-06-24 15:00:00,32.39,32.47,32.36,32.41,54900.0,24.274,24.3339,24.2515,24.289,54900.0
2010-06-24 15:05:00,32.4,32.45,32.33,32.35,88900.0,24.2815,24.3189,24.229,24.244,88900.0
2010-06-24 15:10:00,32.35,32.36,32.18,32.27,126700.0,24.244,24.2515,24.1166,24.184,126700.0
2010-06-24 15:15:00,32.27,32.31,32.16,32.19,145700.0,24.184,24.214,24.1016,24.1241,145700.0
2010-06-24 15:20:00,32.2,32.3,32.17,32.22,70800.0,24.1316,24.2065,24.1091,24.1466,70800.0
2010-06-24 15:25:00,32.22,32.36,32.2,32.31,84900.0,24.1466,24.2515,24.1316,24.214,84900.0
2010-06-24 15:30:00,32.29,32.33,32.26,32.3,104800.0,24.199,24.229,24.1766,24.2065,104800.0
2010-06-24 15:35:00,32.3,32.45,32.3,32.4,188500.0,24.2065,24.3189,24.2065,24.2815,188500.0
2010-06-24 15:40:00,32.4,32.4,32.28,32.34,122700.0,24.2815,24.2815,24.1915,24.2365,122700.0
2010-06-24 15:45:00,32.34,32.38,32.27,32.33,166100.0,24.2365,24.2665,24.184,24.229,166100.0
2010-06-24 15:50:00,32.32,32.36,32.29,32.33,162100.0,24.2215,24.2515,24.199,24.229,162100.0
2010-06-24 15:55:00,32.33,32.34,32.23,32.34,294100.0,24.229,24.2365,24.1541,24.2365,294100.0
2010-06-25 09:30:00,32.65,32.72,32.51,32.51,156200.0,24.4688,24.5213,24.3639,24.3639,156200.0
2010-06-25 09:35:00,32.52,32.61,32.4,32.56,177500.0,24.3714,24.4389,24.2815,24.4014,177500.0
2010-06-25 09:40:00,32.56,32.59,32.48,32.49,119000.0,24.4014,24.4239,24.3414,24.3489,119000.0
2010-06-25 09:45:00,32.49,32.5,32.41,32.47,107600.0,24.3489,24.3564,24.289,24.3339,107600.0
2010-06-25 09:50:00,32.46,32.47,32.34,32.4,130500.0,24.3264,24.3339,24.2365,24.2815,130500.0
2010-06-25 09:55:00,32.4,32.58,32.4,32.55,147500.0,24.2815,24.4164,24.2815,24.3939,147500.0
2010-06-25 10:00:00,32.55,32.63,32.54,32.59,107600.0,24.3939,24.4538,24.3864,24.4239,107600.0
2010-06-25 10:05:00,32.6,32.65,32.56,32.59,146100.0,24.4314,24.4688,24.4014,24.4239,146100.0
2010-06-25 10:10:00,32.58,32.61,32.52,32.54,143500.0,24.4164,24.4389,24.3714,24.3864,143500.0
2010-06-25 10:15:00,32.55,32.57,32.48,32.49,138700.0,24.3939,24.4089,24.3414,24.3489,138700.0
2010-06-25 10:20:00,32.5,32.52,32.38,32.4,155100.0,24.3564,24.3714,24.2665,24.2815,155100.0
2010-06-25 10:25:00,32.39,32.49,32.38,32.46,122700.0,24.274,24.3489,24.2665,24.3264,122700.0
2010-06-25 10:30:00,32.47,32.49,32.39,32.41,117600.0,24.3339,24.3489,24.274,24.289,117600.0
2010-06-25 10:35:00,32.42,32.42,32.28,32.33,123400.0,24.2965,24.2965,24.1915,24.229,123400.0
2010-06-25 10:40:00,32.32,32.36,32.3,32.34,110900.0,24.2215,24.2515,24.2065,24.2365,110900.0
2010-06-25 10:45:00,32.35,32.37,32.29,32.33,115400.0,24.244,24.259,24.199,24.229,115400.0
2010-06-25 10:50:00,32.32,32.34,32.19,32.2,133200.0,24.2215,24.2365,24.1241,24.1316,133200.0
2010-06-25 10:55:00,32.2,32.31,32.19,32.25,111500.0,24.1316,24.214,24.1241,24.1691,111500.0
2010-06-25 11:00:00,32.25,32.31,32.25,32.28,85600.0,24.1691,24.214,24.1691,24.1915,85600.0
2010-06-25 11:05:00,32.27,32.4,32.27,32.39,92700.0,24.184,24.2815,24.184,24.274,92700.0
2010-06-25 11:10:00,32.39,32.4,32.31,32.37,108600.0,24.274,24.2815,24.214,24.259,108600.0
2010-06-25 11:15:00,32.37,32.44,32.35,32.42,111500.0,24.259,24.3114,24.244,24.2965,111500.0
2010-06-25 11:20:00,32.42,32.44,32.38,32.41,179700.0,24.2965,24.3114,24.2665,24.289,179700.0
2010-06-25 11:25:00,32.42,32.46,32.39,32.42,134900.0,24.2965,24.3264,24.274,24.2965,134900.0
2010-06-25 11:30:00,32.42,32.47,32.4,32.42,108500.0,24.2965,24.3339,24.2815,24.2965,108500.0
2010-06-25 11:35:00,32.42,32.43,32.36,32.36,90500.0,24.2965,24.304,24.2515,24.2515,90500.0
2010-06-25 11:40:00,32.36,32.41,32.36,32.4,87000.0,24.2515,24.289,24.2515,24.2815,87000.0
2010-06-25 11:45:00,32.41,32.49,32.38,32.48,55400.0,24.289,24.3489,24.2665,24.3414,55400.0
2010-06-25 11:50:00,32.49,32.5,32.4,32.4,55100.0,24.3489,24.3564,24.2815,24.2815,55100.0
2010-06-25 11:55:00,32.4,32.43,32.39,32.4,71100.0,24.2815,24.304,24.274,24.2815,71100.0
2010-06-25 12:00:00,32.4,32.43,32.39,32.43,83200.0,24.2815,24.304,24.274,24.304,83200.0
2010-06-25 12:05:00,32.42,32.48,32.4,32.47,71400.0,24.2965,24.3414,24.2815,24.3339,71400.0
2010-06-25 12:10:00,32.46,32.46,32.41,32.41,36700.0,24.3264,24.3264,24.289,24.289,36700.0
2010-06-25 12:15:00,32.41,32.42,32.39,32.41,88800.0,24.289,24.2965,24.274,24.289,88800.0
2010-06-25 12:20:00,32.42,32.5,32.42,32.47,46500.0,24.2965,24.3564,24.2965,24.3339,46500.0
2010-06-25 12:25:00,32.46,32.49,32.42,32.42,33400.0,24.3264,24.3489,24.2965,24.2965,33400.0
2010-06-25 12:30:00,32.42,32.48,32.42,32.45,42600.0,24.2965,24.3414,24.2965,24.3189,42600.0
2010-06-25 12:35:00,32.45,32.47,32.4,32.41,49100.0,24.3189,24.3339,24.2815,24.289,49100.0
2010-06-25 12:40:00,32.41,32.44,32.4,32.4,40100.0,24.289,24.3114,24.2815,24.2815,40100.0
2010-06-25 12:45:00,32.41,32.43,32.4,32.4,42900.0,24.289,24.304,24.2815,24.2815,42900.0
2010-06-25 12:50:00,32.4,32.4,32.37,32.39,83400.0,24.2815,24.2815,24.259,24.274,83400.0
2010-06-25 12:55:00,32.39,32.42,32.39,32.4,27000.0,24.274,24.2965,24.274,24.2815,27000.0
2010-06-25 13:00:00,32.39,32.47,32.38,32.46,45200.0,24.274,24.3339,24.2665,24.3264,45200.0
2010-06-25 13:05:00,32.46,32.52,32.43,32.52,27200.0,24.3264,24.3714,24.304,24.3714,27200.0
2010-06-25 13:10:00,32.51,32.56,32.43,32.43,49000.0,24.3639,24.4014,24.304,24.304,49000.0
2010-06-25 13:15:00,32.42,32.48,32.42,32.45,56100.0,24.2965,24.3414,24.2965,24.3189,56100.0
2010-06-25 13:20:00,32.45,32.46,32.43,32.43,28400.0,24.3189,24.3264,24.304,24.304,28400.0
2010-06-25 13:25:00,32.43,32.55,32.42,32.55,37400.0,24.304,24.3939,24.2965,24.3939,37400.0
2010-06-25 13:30:00,32.55,32.66,32.55,32.66,61100.0,24.3939,24.4763,24.3939,24.4763,61100.0
2010-06-25 13:35:00,32.66,32.72,32.62,32.62,39800.0,24.4763,24.5213,24.4463,24.4463,39800.0
2010-06-25 13:40:00,32.63,32.64,32.6,32.62,45200.0,24.4538,24.4613,24.4314,24.4463,45200.0
2010-06-25 13:45:00,32.62,32.66,32.62,32.65,39800.0,24.4463,24.4763,24.4463,24.4688,39800.0
2010-06-25 13:50:00,32.65,32.65,32.62,32.64,49100.0,24.4688,24.4688,24.4463,24.4613,49100.0
2010-06-25 13:55:00,32.64,32.74,32.64,32.74,38400.0,24.4613,24.5363,24.4613,24.5363,38400.0
2010-06-25 14:00:00,32.73,32.75,32.71,32.72,43700.0,24.5288,24.5438,24.5138,24.5213,43700.0
2010-06-25 14:05:00,32.73,32.73,32.68,32.71,128600.0,24.5288,24.5288,24.4913,24.5138,128600.0
2010-06-25 14:10:00,32.71,32.79,32.7,32.78,38600.0,24.5138,24.5737,24.5063,24.5663,38600.0
2010-06-25 14:15:00,32.78,32.8,32.75,32.79,37300.0,24.5663,24.5812,24.5438,24.5737,37300.0
2010-06-25 14:20:00,32.79,32.79,32.74,32.76,49300.0,24.5737,24.5737,24.5363,24.5513,49300.0
2010-06-25 14:25:00,32.76,32.83,32.73,32.81,46800.0,24.5513,24.6037,24.5288,24.5887,46800.0
2010-06-25 14:30:00,32.82,32.84,32.76,32.84,53000.0,24.5962,24.6112,24.5513,24.6112,53000.0
2010-06-25 14:35:00,32.84,32.87,32.83,32.87,57200.0,24.6112,24.6337,24.6037,24.6337,57200.0
2010-06-25 14:40:00,32.88,32.91,32.85,32.88,76900.0,24.6412,24.6637,24.6187,24.6412,76900.0
2010-06-25 14:45:00,32.87,32.87,32.82,32.85,67800.0,24.6337,24.6337,24.5962,24.6187,67800.0
2010-06-25 14:50:00,32.85,32.91,32.84,32.9,52500.0,24.6187,24.6637,24.6112,24.6562,52500.0
2010-06-25 14:55:00,32.9,32.91,32.83,32.87,65500.0,24.6562,24.6637,24.6037,24.6337,65500.0
2010-06-25 15:00:00,32.87,32.87,32.74,32.79,67700.0,24.6337,24.6337,24.5363,24.5737,67700.0
2010-06-25 15:05:00,32.78,32.78,32.7,32.77,76100.0,24.5663,24.5663,24.5063,24.5588,76100.0
2010-06-25 15:10:00,32.77,32.77,32.7,32.71,68700.0,24.5588,24.5588,24.5063,24.5138,68700.0
2010-06-25 15:15:00,32.7,32.72,32.57,32.61,195600.0,24.5063,24.5213,24.4089,24.4389,195600.0
2010-06-25 15:20:00,32.61,32.66,32.58,32.64,70100.0,24.4389,24.4763,24.4164,24.4613,70100.0
2010-06-25 15:25:00,32.64,32.7,32.64,32.67,50000.0,24.4613,24.5063,24.4613,24.4838,50000.0
2010-06-25 15:30:00,32.66,32.78,32.63,32.78,124600.0,24.4763,24.5663,24.4538,24.5663,124600.0
2010-06-25 15:35:00,32.78,32.82,32.76,32.8,94700.0,24.5663,24.5962,24.5513,24.5812,94700.0
2010-06-25 15:40:00,32.8,32.8,32.62,32.64,134400.0,24.5812,24.5812,24.4463,24.4613,134400.0
2010-06-25 15:45:00,32.63,32.63,32.53,32.6,336500.0,24.4538,24.4538,24.3789,24.4314,336500.0
2010-06-25 15:50:00,32.6,32.61,32.47,32.53,374600.0,24.4314,24.4389,24.3339,24.3789,374600.0
2010-06-25 15:55:00,32.53,32.63,32.51,32.58,489800.0,24.3789,24.4538,24.3639,24.4164,489800.0
2010-06-28 09:30:00,32.86,32.9,32.71,32.74,69300.0,24.6262,24.6562,24.5138,24.5363,69300.0
2010-06-28 09:35:00,32.74,32.83,32.57,32.7,96500.0,24.5363,24.6037,24.4089,24.5063,96500.0
2010-06-28 09:40:00,32.71,32.71,32.58,32.6,102000.0,24.5138,24.5138,24.4164,24.4314,102000.0
2010-06-28 09:45:00,32.61,32.61,32.44,32.52,71500.0,24.4389,24.4389,24.3114,24.3714,71500.0
2010-06-28 09:50:00,32.51,32.53,32.46,32.47,57100.0,24.3639,24.3789,24.3264,24.3339,57100.0
2010-06-28 09:55:00,32.47,32.48,32.38,32.45,123800.0,24.3339,24.3414,24.2665,24.3189,123800.0
2010-06-28 10:00:00,32.45,32.48,32.4,32.4,85600.0,24.3189,24.3414,24.2815,24.2815,85600.0
2010-06-28 10:05:00,32.4,32.45,32.39,32.42,161300.0,24.2815,24.3189,24.274,24.2965,161300.0
2010-06-28 10:10:00,32.43,32.45,32.39,32.41,57200.0,24.304,24.3189,24.274,24.289,57200.0
2010-06-28 10:15:00,32.41,32.45,32.38,32.4,131400.0,24.289,24.3189,24.2665,24.2815,131400.0
2010-06-28 10:20:00,32.4,32.44,32.39,32.42,74400.0,24.2815,24.3114,24.274,24.2965,74400.0
2010-06-28 10:25:00,32.41,32.44,32.37,32.4,136900.0,24.289,24.3114,24.259,24.2815,136900.0
2010-06-28 10:30:00,32.4,32.42,32.35,32.37,168900.0,24.2815,24.2965,24.244,24.259,168900.0
2010-06-28 10:35:00,32.36,32.37,32.27,32.3,106500.0,24.2515,24.259,24.184,24.2065,106500.0
2010-06-28 10:40:00,32.29,32.35,32.26,32.26,97200.0,24.199,24.244,24.1766,24.1766,97200.0
2010-06-28 10:45:00,32.26,32.38,32.23,32.35,92900.0,24.1766,24.2665,24.1541,24.244,92900.0
2010-06-28 10:50:00,32.35,32.48,32.33,32.48,58500.0,24.244,24.3414,24.229,24.3414,58500.0
2010-06-28 10:55:00,32.47,32.48,32.43,32.48,35400.0,24.3339,24.3414,24.304,24.3414,35400.0
2010-06-28 11:00:00,32.49,32.55,32.49,32.55,54600.0,24.3489,24.3939,24.3489,24.3939,54600.0
2010-06-28 11:05:00,32.56,32.62,32.53,32.62,73000.0,24.4014,24.4463,24.3789,24.4463,73000.0
2010-06-28 11:10:00,32.62,32.67,32.61,32.64,106800.0,24.4463,24.4838,24.4389,24.4613,106800.0
2010-06-28 11:15:00,32.64,32.66,32.55,32.57,54100.0,24.4613,24.4763,24.3939,24.4089,54100.0
2010-06-28 11:20:00,32.57,32.61,32.55,32.58,37900.0,24.4089,24.4389,24.3939,24.4164,37900.0
2010-06-28 11:25:00,32.59,32.64,32.59,32.63,51400.0,24.4239,24.4613,24.4239,24.4538,51400.0
2010-06-28 11:30:00,32.63,32.74,32.63,32.69,94900.0,24.4538,24.5363,24.4538,24.4988,94900.0
2010-06-28 11:35:00,32.7,32.76,32.69,32.72,34000.0,24.5063,24.5513,24.4988,24.5213,34000.0
2010-06-28 11:40:00,32.72,32.85,32.72,32.78,141900.0,24.5213,24.6187,24.5213,24.5663,141900.0
2010-06-28 11:45:00,32.78,32.82,32.76,32.79,38700.0,24.5663,24.5962,24.5513,24.5737,38700.0
2010-06-28 11:50:00,32.79,32.8,32.73,32.73,66000.0,24.5737,24.5812,24.5288,24.5288,66000.0
2010-06-28 11:55:00,32.73,32.73,32.69,32.7,34500.0,24.5288,24.5288,24.4988,24.5063,34500.0
2010-06-28 12:00:00,32.69,32.72,32.61,32.61,80300.0,24.4988,24.5213,24.4389,24.4389,80300.0
2010-06-28 12:05:00,32.61,32.63,32.54,32.55,48400.0,24.4389,24.4538,24.3864,24.3939,48400.0
2010-06-28 12:10:00,32.55,32.6,32.53,32.58,74500.0,24.3939,24.4314,24.3789,24.4164,74500.0
2010-06-28 12:15:00,32.57,32.57,32.44,32.51,22400.0,24.4089,24.4089,24.3114,24.3639,22400.0
2010-06-28 12:20:00,32.5,32.53,32.46,32.52,36400.0,24.3564,24.3789,24.3264,24.3714,36400.0
2010-06-28 12:25:00,32.52,32.61,32.52,32.61,78900.0,24.3714,24.4389,24.3714,24.4389,78900.0
2010-06-28 12:30:00,32.6,32.62,32.59,32.6,69800.0,24.4314,24.4463,24.4239,24.4314,69800.0
2010-06-28 12:35:00,32.6,32.6,32.47,32.47,26500.0,24.4314,24.4314,24.3339,24.3339,26500.0
2010-06-28 12:40:00,32.46,32.5,32.43,32.49,28300.0,24.3264,24.3564,24.304,24.3489,28300.0
2010-06-28 12:45:00,32.49,32.49,32.4,32.49,21100.0,24.3489,24.3489,24.2815,24.3489,21100.0
2010-06-28 12:50:00,32.5,32.5,32.43,32.45,28100.0,24.3564,24.3564,24.304,24.3189,28100.0
2010-06-28 12:55:00,32.45,32.48,32.43,32.46,24600.0,24.3189,24.3414,24.304,24.3264,24600.0
2010-06-28 13:00:00,32.45,32.45,32.34,32.34,26600.0,24.3189,24.3189,24.2365,24.2365,26600.0
2010-06-28 13:05:00,32.34,32.4,32.33,32.36,28600.0,24.2365,24.2815,24.229,24.2515,28600.0
2010-06-28 13:10:00,32.35,32.35,32.28,32.29,26800.0,24.244,24.244,24.1915,24.199,26800.0
2010-06-28 13:15:00,32.29,32.32,32.26,32.26,17600.0,24.199,24.2215,24.1766,24.1766,17600.0
2010-06-28 13:20:00,32.27,32.31,32.26,32.28,27400.0,24.184,24.214,24.1766,24.1915,27400.0
2010-06-28 13:25:00,32.28,32.33,32.27,32.27,18800.0,24.1915,24.229,24.184,24.184,18800.0
2010-06-28 13:30:00,32.27,32.27,32.2,32.24,32300.0,24.184,24.184,24.1316,24.1616,32300.0
2010-06-28 13:35:00,32.24,32.3,32.23,32.3,19900.0,24.1616,24.2065,24.1541,24.2065,19900.0
2010-06-28 13:40:00,32.29,32.3,32.26,32.28,33800.0,24.199,24.2065,24.1766,24.1915,33800.0
2010-06-28 13:45:00,32.28,32.33,32.26,32.32,24700.0,24.1915,24.229,24.1766,24.2215,24700.0
2010-06-28 13:50:00,32.32,32.35,32.32,32.32,14500.0,24.2215,24.244,24.2215,24.2215,14500.0
2010-06-28 13:55:00,32.31,32.36,32.31,32.35,21800.0,24.214,24.2515,24.214,24.244,21800.0
2010-06-28 14:00:00,32.35,32.35,32.29,32.33,24000.0,24.244,24.244,24.199,24.229,24000.0
2010-06-28 14:05:00,32.33,32.35,32.3,32.34,28900.0,24.229,24.244,24.2065,24.2365,28900.0
2010-06-28 14:10:00,32.34,32.36,32.33,32.35,33500.0,24.2365,24.2515,24.229,24.244,33500.0
2010-06-28 14:15:00,32.34,32.35,32.3,32.3,29400.0,24.2365,24.244,24.2065,24.2065,29400.0
2010-06-28 14:20:00,32.31,32.33,32.23,32.23,43700.0,24.214,24.229,24.1541,24.1541,43700.0
2010-06-28 14:25:00,32.23,32.29,32.22,32.22,40200.0,24.1541,24.199,24.1466,24.1466,40200.0
2010-06-28 14:30:00,32.21,32.25,32.19,32.21,38300.0,24.1391,24.1691,24.1241,24.1391,38300.0
2010-06-28 14:35:00,32.21,32.3,32.2,32.27,62900.0,24.1391,24.2065,24.1316,24.184,62900.0
2010-06-28 14:40:00,32.27,32.37,32.27,32.37,55600.0,24.184,24.259,24.184,24.259,55600.0
2010-06-28 14:45:00,32.36,32.37,32.29,32.3,35300.0,24.2515,24.259,24.199,24.2065,35300.0
2010-06-28 14:50:00,32.29,32.35,32.25,32.25,42000.0,24.199,24.244,24.1691,24.1691,42000.0
2010-06-28 14:55:00,32.25,32.34,32.25,32.34,45300.0,24.1691,24.2365,24.1691,24.2365,45300.0
2010-06-28 15:00:00,32.34,32.38,32.31,32.33,43500.0,24.2365,24.2665,24.214,24.229,43500.0
2010-06-28 15:05:00,32.32,32.36,32.29,32.29,35200.0,24.2215,24.2515,24.199,24.199,35200.0
2010-06-28 15:10:00,32.3,32.31,32.21,32.23,52700.0,24.2065,24.214,24.1391,24.1541,52700.0
2010-06-28 15:15:00,32.22,32.24,32.18,32.23,54700.0,24.1466,24.1616,24.1166,24.1541,54700.0
2010-06-28 15:20:00,32.22,32.24,32.15,32.16,59800.0,24.1466,24.1616,24.0941,24.1016,59800.0
2010-06-28 15:25:00,32.15,32.17,32.11,32.14,57300.0,24.0941,24.1091,24.0641,24.0866,57300.0
2010-06-28 15:30:00,32.14,32.18,32.1,32.17,46400.0,24.0866,24.1166,24.0566,24.1091,46400.0
2010-06-28 15:35:00,32.17,32.23,32.16,32.2,63000.0,24.1091,24.1541,24.1016,24.1316,63000.0
2010-06-28 15:40:00,32.19,32.27,32.16,32.26,60100.0,24.1241,24.184,24.1016,24.1766,60100.0
2010-06-28 15:45:00,32.27,32.29,32.19,32.23,110200.0,24.184,24.199,24.1241,24.1541,110200.0
2010-06-28 15:50:00,32.23,32.23,32.08,32.12,178700.0,24.1541,24.1541,24.0417,24.0716,178700.0
2010-06-28 15:55:00,32.12,32.13,32.07,32.1,211600.0,24.0716,24.0791,24.0342,24.0566,211600.0
2010-06-29 09:30:00,31.73,31.76,31.39,31.52,297600.0,23.7794,23.8018,23.5245,23.622,297600.0
2010-06-29 09:35:00,31.52,31.56,31.39,31.45,136500.0,23.622,23.652,23.5245,23.5695,136500.0
2010-06-29 09:40:00,31.45,31.45,31.3,31.31,197800.0,23.5695,23.5695,23.4571,23.4646,197800.0
2010-06-29 09:45:00,31.3,31.33,31.08,31.1,298700.0,23.4571,23.4796,23.2922,23.3072,298700.0
2010-06-29 09:50:00,31.1,31.14,31.06,31.14,189600.0,23.3072,23.3372,23.2772,23.3372,189600.0
2010-06-29 09:55:00,31.14,31.23,31.12,31.19,167200.0,23.3372,23.4046,23.3222,23.3747,167200.0
2010-06-29 10:00:00,31.18,31.19,30.84,30.84,451900.0,23.3672,23.3747,23.1124,23.1124,451900.0
2010-06-29 10:05:00,30.84,30.96,30.77,30.94,118800.0,23.1124,23.2023,23.0599,23.1873,118800.0
2010-06-29 10:10:00,30.94,31.02,30.86,30.9,180200.0,23.1873,23.2473,23.1274,23.1573,180200.0
2010-06-29 10:15:00,30.9,30.91,30.81,30.87,122400.0,23.1573,23.1648,23.0899,23.1348,122400.0
2010-06-29 10:20:00,30.88,30.89,30.75,30.81,133100.0,23.1423,23.1498,23.0449,23.0899,133100.0
2010-06-29 10:25:00,30.81,30.81,30.59,30.61,207400.0,23.0899,23.0899,22.925,22.94,207400.0
2010-06-29 10:30:00,30.61,30.74,30.6,30.65,122700.0,22.94,23.0374,22.9325,22.97,122700.0
2010-06-29 10:35:00,30.65,30.75,30.65,30.74,73400.0,22.97,23.0449,22.97,23.0374,73400.0
2010-06-29 10:40:00,30.75,30.78,30.69,30.7,114500.0,23.0449,23.0674,22.9999,23.0074,114500.0
2010-06-29 10:45:00,30.7,30.7,30.64,30.66,118000.0,23.0074,23.0074,22.9625,22.9775,118000.0
2010-06-29 10:50:00,30.67,30.7,30.58,30.66,139000.0,22.985,23.0074,22.9175,22.9775,139000.0
2010-06-29 10:55:00,30.65,30.75,30.65,30.7,135400.0,22.97,23.0449,22.97,23.0074,135400.0
2010-06-29 11:00:00,30.71,30.72,30.63,30.65,175500.0,23.0149,23.0224,22.955,22.97,175500.0
2010-06-29 11:05:00,30.64,30.64,30.56,30.59,153000.0,22.9625,22.9625,22.9025,22.925,153000.0
2010-06-29 11:10:00,30.59,30.66,30.59,30.65,170100.0,22.925,22.9775,22.925,22.97,170100.0
2010-06-29 11:15:00,30.65,30.65,30.51,30.52,176300.0,22.97,22.97,22.8651,22.8725,176300.0
2010-06-29 11:20:00,30.52,30.6,30.51,30.53,209500.0,22.8725,22.9325,22.8651,22.88,209500.0
2010-06-29 11:25:00,30.52,30.54,30.37,30.4,367200.0,22.8725,22.8875,22.7601,22.7826,367200.0
2010-06-29 11:30:00,30.4,30.53,30.4,30.44,117500.0,22.7826,22.88,22.7826,22.8126,117500.0
2010-06-29 11:35:00,30.44,30.49,30.4,30.47,81400.0,22.8126,22.8501,22.7826,22.8351,81400.0
2010-06-29 11:40:00,30.46,30.48,30.38,30.39,90100.0,22.8276,22.8426,22.7676,22.7751,90100.0
2010-06-29 11:45:00,30.39,30.42,30.35,30.38,100700.0,22.7751,22.7976,22.7451,22.7676,100700.0
2010-06-29 11:50:00,30.38,30.41,30.32,30.33,97700.0,22.7676,22.7901,22.7227,22.7302,97700.0
2010-06-29 11:55:00,30.33,30.37,30.31,30.31,45300.0,22.7302,22.7601,22.7152,22.7152,45300.0
2010-06-29 12:00:00,30.31,30.33,30.19,30.21,107800.0,22.7152,22.7302,22.6252,22.6402,107800.0
2010-06-29 12:05:00,30.21,30.25,30.16,30.23,112200.0,22.6402,22.6702,22.6028,22.6552,112200.0
2010-06-29 12:10:00,30.23,30.26,30.2,30.23,55700.0,22.6552,22.6777,22.6327,22.6552,55700.0
2010-06-29 12:15:00,30.24,30.4,30.23,30.31,80000.0,22.6627,22.7826,22.6552,22.7152,80000.0
2010-06-29 12:20:00,30.32,30.47,30.31,30.47,50500.0,22.7227,22.8351,22.7152,22.8351,50500.0
2010-06-29 12:25:00,30.48,30.49,30.37,30.42,61600.0,22.8426,22.8501,22.7601,22.7976,61600.0
2010-06-29 12:30:00,30.42,30.48,30.38,30.46,73600.0,22.7976,22.8426,22.7676,22.8276,73600.0
2010-06-29 12:35:00,30.47,30.5,30.44,30.49,105300.0,22.8351,22.8576,22.8126,22.8501,105300.0
2010-06-29 12:40:00,30.49,30.54,30.46,30.48,156900.0,22.8501,22.8875,22.8276,22.8426,156900.0
2010-06-29 12:45:00,30.49,30.56,30.48,30.53,45700.0,22.8501,22.9025,22.8426,22.88,45700.0
2010-06-29 12:50:00,30.54,30.54,30.5,30.5,32000.0,22.8875,22.8875,22.8576,22.8576,32000.0
2010-06-29 12:55:00,30.5,30.58,30.5,30.56,108300.0,22.8576,22.9175,22.8576,22.9025,108300.0
2010-06-29 13:00:00,30.56,30.65,30.55,30.62,136400.0,22.9025,22.97,22.895,22.9475,136400.0
2010-06-29 13:05:00,30.62,30.65,30.57,30.64,45900.0,22.9475,22.97,22.91,22.9625,45900.0
2010-06-29 13:10:00,30.64,30.66,30.59,30.61,71100.0,22.9625,22.9775,22.925,22.94,71100.0
2010-06-29 13:15:00,30.61,30.64,30.54,30.56,191100.0,22.94,22.9625,22.8875,22.9025,191100.0
2010-06-29 13:20:00,30.56,30.6,30.52,30.52,76100.0,22.9025,22.9325,22.8725,22.8725,76100.0
2010-06-29 13:25:00,30.53,30.59,30.52,30.58,134400.0,22.88,22.925,22.8725,22.9175,134400.0
2010-06-29 13:30:00,30.57,30.58,30.46,30.47,125000.0,22.91,22.9175,22.8276,22.8351,125000.0
2010-06-29 13:35:00,30.47,30.5,30.39,30.39,92100.0,22.8351,22.8576,22.7751,22.7751,92100.0
2010-06-29 13:40:00,30.38,30.43,30.35,30.4,71800.0,22.7676,22.8051,22.7451,22.7826,71800.0
2010-06-29 13:45:00,30.41,30.44,30.38,30.42,32800.0,22.7901,22.8126,22.7676,22.7976,32800.0
2010-06-29 13:50:00,30.41,30.43,30.34,30.36,91100.0,22.7901,22.8051,22.7376,22.7526,91100.0
2010-06-29 13:55:00,30.36,30.47,30.35,30.47,71700.0,22.7526,22.8351,22.7451,22.8351,71700.0
2010-06-29 14:00:00,30.47,30.49,30.4,30.41,110100.0,22.8351,22.8501,22.7826,22.7901,110100.0
2010-06-29 14:05:00,30.4,30.49,30.4,30.47,70700.0,22.7826,22.8501,22.7826,22.8351,70700.0
2010-06-29 14:10:00,30.47,30.52,30.45,30.45,104000.0,22.8351,22.8725,22.8201,22.8201,104000.0
2010-06-29 14:15:00,30.46,30.48,30.41,30.44,244200.0,22.8276,22.8426,22.7901,22.8126,244200.0
2010-06-29 14:20:00,30.45,30.56,30.43,30.55,170400.0,22.8201,22.9025,22.8051,22.895,170400.0
2010-06-29 14:25:00,30.55,30.56,30.47,30.47,175600.0,22.895,22.9025,22.8351,22.8351,175600.0
2010-06-29 14:30:00,30.47,30.48,30.41,30.45,58800.0,22.8351,22.8426,22.7901,22.8201,58800.0
2010-06-29 14:35:00,30.44,30.47,30.38,30.39,66600.0,22.8126,22.8351,22.7676,22.7751,66600.0
2010-06-29 14:40:00,30.39,30.4,30.3,30.35,97200.0,22.7751,22.7826,22.7077,22.7451,97200.0
2010-06-29 14:45:00,30.34,30.36,30.27,30.29,88600.0,22.7376,22.7526,22.6852,22.7002,88600.0
2010-06-29 14:50:00,30.27,30.34,30.2,30.28,175500.0,22.6852,22.7376,22.6327,22.6927,175500.0
2010-06-29 14:55:00,30.29,30.3,30.18,30.18,129100.0,22.7002,22.7077,22.6177,22.6177,129100.0
2010-06-29 15:00:00,30.19,30.21,30.15,30.2,133200.0,22.6252,22.6402,22.5953,22.6327,133200.0
2010-06-29 15:05:00,30.21,30.24,30.18,30.2,231500.0,22.6402,22.6627,22.6177,22.6327,231500.0
2010-06-29 15:10:00,30.2,30.21,30.15,30.18,113800.0,22.6327,22.6402,22.5953,22.6177,113800.0
2010-06-29 15:15:00,30.18,30.22,30.12,30.12,145000.0,22.6177,22.6477,22.5728,22.5728,145000.0
2010-06-29 15:20:00,30.12,30.15,30.01,30.08,518900.0,22.5728,22.5953,22.4903,22.5428,518900.0
2010-06-29 15:25:00,30.08,30.08,30.0,30.03,225100.0,22.5428,22.5428,22.4828,22.5053,225100.0
2010-06-29 15:30:00,30.02,30.1,29.99,30.08,305800.0,22.4978,22.5578,22.4753,22.5428,305800.0
2010-06-29 15:35:00,30.07,30.17,30.07,30.12,225900.0,22.5353,22.6102,22.5353,22.5728,225900.0
2010-06-29 15:40:00,30.12,30.13,30.0,30.0,219600.0,22.5728,22.5803,22.4828,22.4828,219600.0
2010-06-29 15:45:00,30.01,30.03,29.98,30.02,683400.0,22.4903,22.5053,22.4679,22.4978,683400.0
2010-06-29 15:50:00,30.02,30.16,29.99,30.16,575900.0,22.4978,22.6028,22.4753,22.6028,575900.0
2010-06-29 15:55:00,30.17,30.21,30.12,30.14,327000.0,22.6102,22.6402,22.5728,22.5878,327000.0
2010-06-30 09:30:00,30.31,30.43,30.2,30.38,215800.0,22.7152,22.8051,22.6327,22.7676,215800.0
2010-06-30 09:35:00,30.38,30.55,30.38,30.52,146200.0,22.7676,22.895,22.7676,22.8725,146200.0
2010-06-30 09:40:00,30.52,30.78,30.52,30.73,155800.0,22.8725,23.0674,22.8725,23.0299,155800.0
2010-06-30 09:45:00,30.73,30.8,30.71,30.73,112100.0,23.0299,23.0824,23.0149,23.0299,112100.0
2010-06-30 09:50:00,30.74,30.81,30.69,30.77,118600.0,23.0374,23.0899,22.9999,23.0599,118600.0
2010-06-30 09:55:00,30.77,30.78,30.69,30.72,166200.0,23.0599,23.0674,22.9999,23.0224,166200.0
2010-06-30 10:00:00,30.71,30.72,30.61,30.65,134900.0,23.0149,23.0224,22.94,22.97,134900.0
2010-06-30 10:05:00,30.65,30.67,30.61,30.65,130200.0,22.97,22.985,22.94,22.97,130200.0
2010-06-30 10:10:00,30.64,30.7,30.64,30.7,128800.0,22.9625,23.0074,22.9625,23.0074,128800.0
2010-06-30 10:15:00,30.7,30.79,30.7,30.75,161900.0,23.0074,23.0749,23.0074,23.0449,161900.0
2010-06-30 10:20:00,30.74,30.75,30.62,30.68,169600.0,23.0374,23.0449,22.9475,22.9925,169600.0
2010-06-30 10:25:00,30.68,30.8,30.66,30.74,173100.0,22.9925,23.0824,22.9775,23.0374,173100.0
2010-06-30 10:30:00,30.73,30.83,30.71,30.76,195800.0,23.0299,23.1049,23.0149,23.0524,195800.0
2010-06-30 10:35:00,30.76,30.96,30.76,30.95,185600.0,23.0524,23.2023,23.0524,23.1948,185600.0
2010-06-30 10:40:00,30.95,30.97,30.76,30.78,150500.0,23.1948,23.2098,23.0524,23.0674,150500.0
2010-06-30 10:45:00,30.77,30.86,30.77,30.82,160800.0,23.0599,23.1274,23.0599,23.0974,160800.0
2010-06-30 10:50:00,30.83,30.83,30.71,30.8,155400.0,23.1049,23.1049,23.0149,23.0824,155400.0
2010-06-30 10:55:00,30.8,30.81,30.66,30.66,116400.0,23.0824,23.0899,22.9775,22.9775,116400.0
2010-06-30 11:00:00,30.66,30.71,30.61,30.7,143100.0,22.9775,23.0149,22.94,23.0074,143100.0
2010-06-30 11:05:00,30.69,30.72,30.6,30.67,139600.0,22.9999,23.0224,22.9325,22.985,139600.0
2010-06-30 11:10:00,30.67,30.82,30.67,30.81,191900.0,22.985,23.0974,22.985,23.0899,191900.0
2010-06-30 11:15:00,30.81,30.86,30.79,30.85,65200.0,23.0899,23.1274,23.0749,23.1199,65200.0
2010-06-30 11:20:00,30.86,30.86,30.78,30.79,109200.0,23.1274,23.1274,23.0674,23.0749,109200.0
2010-06-30 11:25:00,30.79,30.79,30.69,30.69,56900.0,23.0749,23.0749,22.9999,22.9999,56900.0
2010-06-30 11:30:00,30.68,30.78,30.68,30.74,69000.0,22.9925,23.0674,22.9925,23.0374,69000.0
2010-06-30 11:35:00,30.73,30.78,30.72,30.78,75800.0,23.0299,23.0674,23.0224,23.0674,75800.0
2010-06-30 11:40:00,30.78,30.83,30.72,30.73,96900.0,23.0674,23.1049,23.0224,23.0299,96900.0
2010-06-30 11:45:00,30.73,30.75,30.69,30.73,80500.0,23.0299,23.0449,22.9999,23.0299,80500.0
2010-06-30 11:50:00,30.73,30.76,30.69,30.71,73300.0,23.0299,23.0524,22.9999,23.0149,73300.0
2010-06-30 11:55:00,30.71,30.74,30.63,30.64,70900.0,23.0149,23.0374,22.955,22.9625,70900.0
2010-06-30 12:00:00,30.65,30.69,30.62,30.66,40300.0,22.97,22.9999,22.9475,22.9775,40300.0
2010-06-30 12:05:00,30.65,30.71,30.61,30.71,30000.0,22.97,23.0149,22.94,23.0149,30000.0
2010-06-30 12:10:00,30.71,30.74,30.7,30.72,23700.0,23.0149,23.0374,23.0074,23.0224,23700.0
2010-06-30 12:15:00,30.72,30.75,30.7,30.75,15200.0,23.0224,23.0449,23.0074,23.0449,15200.0
2010-06-30 12:20:00,30.75,30.75,30.69,30.73,96700.0,23.0449,23.0449,22.9999,23.0299,96700.0
2010-06-30 12:25:00,30.74,30.75,30.69,30.69,101700.0,23.0374,23.0449,22.9999,22.9999,101700.0
2010-06-30 12:30:00,30.69,30.75,30.63,30.73,102100.0,22.9999,23.0449,22.955,23.0299,102100.0
2010-06-30 12:35:00,30.72,30.75,30.7,30.75,29600.0,23.0224,23.0449,23.0074,23.0449,29600.0
2010-06-30 12:40:00,30.75,30.78,30.67,30.68,52700.0,23.0449,23.0674,22.985,22.9925,52700.0
2010-06-30 12:45:00,30.68,30.72,30.68,30.71,55100.0,22.9925,23.0224,22.9925,23.0149,55100.0
2010-06-30 12:50:00,30.71,30.8,30.71,30.79,63300.0,23.0149,23.0824,23.0149,23.0749,63300.0
2010-06-30 12:55:00,30.79,30.82,30.78,30.78,31100.0,23.0749,23.0974,23.0674,23.0674,31100.0
2010-06-30 13:00:00,30.77,30.78,30.73,30.76,21200.0,23.0599,23.0674,23.0299,23.0524,21200.0
2010-06-30 13:05:00,30.76,30.76,30.68,30.74,75800.0,23.0524,23.0524,22.9925,23.0374,75800.0
2010-06-30 13:10:00,30.74,30.78,30.72,30.75,32600.0,23.0374,23.0674,23.0224,23.0449,32600.0
2010-06-30 13:15:00,30.75,30.76,30.7,30.75,34700.0,23.0449,23.0524,23.0074,23.0449,34700.0
2010-06-30 13:20:00,30.74,30.8,30.72,30.8,53500.0,23.0374,23.0824,23.0224,23.0824,53500.0
2010-06-30 13:25:00,30.8,30.85,30.79,30.82,47100.0,23.0824,23.1199,23.0749,23.0974,47100.0
2010-06-30 13:30:00,30.81,30.85,30.76,30.79,123800.0,23.0899,23.1199,23.0524,23.0749,123800.0
2010-06-30 13:35:00,30.79,30.84,30.77,30.79,87100.0,23.0749,23.1124,23.0599,23.0749,87100.0
2010-06-30 13:40:00,30.79,30.83,30.78,30.82,60800.0,23.0749,23.1049,23.0674,23.0974,60800.0
2010-06-30 13:45:00,30.82,30.92,30.81,30.82,65900.0,23.0974,23.1723,23.0899,23.0974,65900.0
2010-06-30 13:50:00,30.81,30.85,30.77,30.83,64200.0,23.0899,23.1199,23.0599,23.1049,64200.0
2010-06-30 13:55:00,30.83,30.84,30.8,30.81,53100.0,23.1049,23.1124,23.0824,23.0899,53100.0
2010-06-30 14:00:00,30.81,30.88,30.78,30.8,107000.0,23.0899,23.1423,23.0674,23.0824,107000.0
2010-06-30 14:05:00,30.8,30.81,30.72,30.74,100900.0,23.0824,23.0899,23.0224,23.0374,100900.0
2010-06-30 14:10:00,30.75,30.78,30.68,30.71,67400.0,23.0449,23.0674,22.9925,23.0149,67400.0
2010-06-30 14:15:00,30.7,30.77,30.69,30.72,56400.0,23.0074,23.0599,22.9999,23.0224,56400.0
2010-06-30 14:20:00,30.72,30.73,30.59,30.61,82600.0,23.0224,23.0299,22.925,22.94,82600.0
2010-06-30 14:25:00,30.61,30.65,30.57,30.6,57900.0,22.94,22.97,22.91,22.9325,57900.0
2010-06-30 14:30:00,30.61,30.67,30.59,30.63,49300.0,22.94,22.985,22.925,22.955,49300.0
2010-06-30 14:35:00,30.63,30.66,30.59,30.6,43000.0,22.955,22.9775,22.925,22.9325,43000.0
2010-06-30 14:40:00,30.59,30.6,30.51,30.54,63000.0,22.925,22.9325,22.8651,22.8875,63000.0
2010-06-30 14:45:00,30.55,30.66,30.51,30.66,70700.0,22.895,22.9775,22.8651,22.9775,70700.0
2010-06-30 14:50:00,30.66,30.67,30.6,30.66,38300.0,22.9775,22.985,22.9325,22.9775,38300.0
2010-06-30 14:55:00,30.66,30.68,30.59,30.59,38700.0,22.9775,22.9925,22.925,22.925,38700.0
2010-06-30 15:00:00,30.59,30.61,30.55,30.58,63700.0,22.925,22.94,22.895,22.9175,63700.0
2010-06-30 15:05:00,30.59,30.61,30.57,30.57,43100.0,22.925,22.94,22.91,22.91,43100.0
2010-06-30 15:10:00,30.57,30.58,30.5,30.52,58000.0,22.91,22.9175,22.8576,22.8725,58000.0
2010-06-30 15:15:00,30.51,30.55,30.47,30.55,138100.0,22.8651,22.895,22.8351,22.895,138100.0
2010-06-30 15:20:00,30.55,30.58,30.53,30.58,127100.0,22.895,22.9175,22.88,22.9175,127100.0
2010-06-30 15:25:00,30.58,30.59,30.49,30.49,486500.0,22.9175,22.925,22.8501,22.8501,486500.0
2010-06-30 15:30:00,30.49,30.5,30.37,30.39,255600.0,22.8501,22.8576,22.7601,22.7751,255600.0
2010-06-30 15:35:00,30.4,30.47,30.38,30.38,381600.0,22.7826,22.8351,22.7676,22.7676,381600.0
2010-06-30 15:40:00,30.38,30.39,30.19,30.19,286300.0,22.7676,22.7751,22.6252,22.6252,286300.0
2010-06-30 15:45:00,30.19,30.37,30.13,30.35,394800.0,22.6252,22.7601,22.5803,22.7451,394800.0
2010-06-30 15:50:00,30.35,30.4,30.28,30.29,279400.0,22.7451,22.7826,22.6927,22.7002,279400.0
2010-06-30 15:55:00,30.28,30.32,30.25,30.26,426900.0,22.6927,22.7227,22.6702,22.6777,426900.0
2010-07-01 09:30:00,30.4,30.46,30.26,30.38,236000.0,22.7826,22.8276,22.6777,22.7676,236000.0
2010-07-01 09:35:00,30.39,30.57,30.32,30.55,206600.0,22.7751,22.91,22.7227,22.895,206600.0
2010-07-01 09:40:00,30.56,30.57,30.46,30.51,150800.0,22.9025,22.91,22.8276,22.8651,150800.0
2010-07-01 09:45:00,30.51,30.52,30.39,30.41,117100.0,22.8651,22.8725,22.7751,22.7901,117100.0
2010-07-01 09:50:00,30.42,30.48,30.39,30.4,110800.0,22.7976,22.8426,22.7751,22.7826,110800.0
2010-07-01 09:55:00,30.4,30.4,30.28,30.3,156200.0,22.7826,22.7826,22.6927,22.7077,156200.0
2010-07-01 10:00:00,30.31,30.31,30.06,30.1,254400.0,22.7152,22.7152,22.5278,22.5578,254400.0
2010-07-01 10:05:00,30.1,30.5,30.09,30.19,190900.0,22.5578,22.8576,22.5503,22.6252,190900.0
2010-07-01 10:10:00,30.2,30.22,29.98,30.0,267300.0,22.6327,22.6477,22.4679,22.4828,267300.0
2010-07-01 10:15:00,30.01,30.04,29.92,29.96,207000.0,22.4903,22.5128,22.4229,22.4529,207000.0
2010-07-01 10:20:00,29.95,30.02,29.93,29.98,76200.0,22.4454,22.4978,22.4304,22.4679,76200.0
2010-07-01 10:25:00,30.0,30.05,29.93,30.01,102600.0,22.4828,22.5203,22.4304,22.4903,102600.0
2010-07-01 10:30:00,30.01,30.02,29.88,29.93,138700.0,22.4903,22.4978,22.3929,22.4304,138700.0
2010-07-01 10:35:00,29.93,29.95,29.77,29.78,131800.0,22.4304,22.4454,22.3105,22.318,131800.0
2010-07-01 10:40:00,29.78,29.8,29.68,29.73,153100.0,22.318,22.333,22.243,22.2805,153100.0
2010-07-01 10:45:00,29.73,29.89,29.73,29.82,151100.0,22.2805,22.4004,22.2805,22.3479,151100.0
2010-07-01 10:50:00,29.82,29.83,29.75,29.75,82400.0,22.3479,22.3554,22.2955,22.2955,82400.0
2010-07-01 10:55:00,29.75,29.83,29.72,29.75,113400.0,22.2955,22.3554,22.273,22.2955,113400.0
2010-07-01 11:00:00,29.75,29.86,29.74,29.83,136400.0,22.2955,22.3779,22.288,22.3554,136400.0
2010-07-01 11:05:00,29.83,29.9,29.75,29.88,266500.0,22.3554,22.4079,22.2955,22.3929,266500.0
2010-07-01 11:10:00,29.89,29.97,29.88,29.92,215900.0,22.4004,22.4604,22.3929,22.4229,215900.0
2010-07-01 11:15:00,29.92,29.96,29.91,29.94,221800.0,22.4229,22.4529,22.4154,22.4379,221800.0
2010-07-01 11:20:00,29.93,29.99,29.89,29.99,76300.0,22.4304,22.4753,22.4004,22.4753,76300.0
2010-07-01 11:25:00,30.0,30.21,29.97,30.2,198000.0,22.4828,22.6402,22.4604,22.6327,198000.0
2010-07-01 11:30:00,30.2,30.32,30.18,30.31,172000.0,22.6327,22.7227,22.6177,22.7152,172000.0
2010-07-01 11:35:00,30.31,30.45,30.25,30.44,163400.0,22.7152,22.8201,22.6702,22.8126,163400.0
2010-07-01 11:40:00,30.44,30.55,30.43,30.51,157100.0,22.8126,22.895,22.8051,22.8651,157100.0
2010-07-01 11:45:00,30.51,30.57,30.49,30.51,145500.0,22.8651,22.91,22.8501,22.8651,145500.0
2010-07-01 11:50:00,30.51,30.6,30.5,30.57,148600.0,22.8651,22.9325,22.8576,22.91,148600.0
2010-07-01 11:55:00,30.56,30.59,30.47,30.59,123200.0,22.9025,22.925,22.8351,22.925,123200.0
2010-07-01 12:00:00,30.59,30.64,30.51,30.51,213600.0,22.925,22.9625,22.8651,22.8651,213600.0
2010-07-01 12:05:00,30.51,30.53,30.46,30.49,122800.0,22.8651,22.88,22.8276,22.8501,122800.0
2010-07-01 12:10:00,30.49,30.5,30.41,30.45,86700.0,22.8501,22.8576,22.7901,22.8201,86700.0
2010-07-01 12:15:00,30.45,30.51,30.43,30.46,74000.0,22.8201,22.8651,22.8051,22.8276,74000.0
2010-07-01 12:20:00,30.46,30.47,30.39,30.39,77200.0,22.8276,22.8351,22.7751,22.7751,77200.0
2010-07-01 12:25:00,30.4,30.47,30.39,30.46,85500.0,22.7826,22.8351,22.7751,22.8276,85500.0
2010-07-01 12:30:00,30.46,30.6,30.43,30.6,91000.0,22.8276,22.9325,22.8051,22.9325,91000.0
2010-07-01 12:35:00,30.61,30.69,30.57,30.67,89500.0,22.94,22.9999,22.91,22.985,89500.0
2010-07-01 12:40:00,30.67,31.0,30.67,30.95,295900.0,22.985,23.2323,22.985,23.1948,295900.0
2010-07-01 12:45:00,30.95,30.98,30.81,30.84,189000.0,23.1948,23.2173,23.0899,23.1124,189000.0
2010-07-01 12:50:00,30.85,30.9,30.77,30.78,108200.0,23.1199,23.1573,23.0599,23.0674,108200.0
2010-07-01 12:55:00,30.77,30.82,30.73,30.8,169200.0,23.0599,23.0974,23.0299,23.0824,169200.0
2010-07-01 13:00:00,30.81,30.81,30.72,30.75,125500.0,23.0899,23.0899,23.0224,23.0449,125500.0
2010-07-01 13:05:00,30.75,30.82,30.73,30.79,73000.0,23.0449,23.0974,23.0299,23.0749,73000.0
2010-07-01 13:10:00,30.79,30.79,30.67,30.68,46100.0,23.0749,23.0749,22.985,22.9925,46100.0
2010-07-01 13:15:00,30.67,30.79,30.65,30.79,100100.0,22.985,23.0749,22.97,23.0749,100100.0
2010-07-01 13:20:00,30.8,30.88,30.76,30.83,88700.0,23.0824,23.1423,23.0524,23.1049,88700.0
2010-07-01 13:25:00,30.82,30.84,30.75,30.8,77600.0,23.0974,23.1124,23.0449,23.0824,77600.0
2010-07-01 13:30:00,30.79,30.98,30.79,30.95,132600.0,23.0749,23.2173,23.0749,23.1948,132600.0
2010-07-01 13:35:00,30.96,31.01,30.92,31.01,96700.0,23.2023,23.2398,23.1723,23.2398,96700.0
2010-07-01 13:40:00,31.01,31.01,30.89,30.96,154200.0,23.2398,23.2398,23.1498,23.2023,154200.0
2010-07-01 13:45:00,30.97,30.97,30.89,30.91,143700.0,23.2098,23.2098,23.1498,23.1648,143700.0
2010-07-01 13:50:00,30.92,30.98,30.91,30.96,116200.0,23.1723,23.2173,23.1648,23.2023,116200.0
2010-07-01 13:55:00,30.97,31.07,30.94,31.07,138700.0,23.2098,23.2847,23.1873,23.2847,138700.0
2010-07-01 14:00:00,31.07,31.17,31.06,31.16,385800.0,23.2847,23.3597,23.2772,23.3522,385800.0
2010-07-01 14:05:00,31.16,31.16,30.95,31.08,144600.0,23.3522,23.3522,23.1948,23.2922,144600.0
2010-07-01 14:10:00,31.08,31.2,31.06,31.18,74400.0,23.2922,23.3822,23.2772,23.3672,74400.0
2010-07-01 14:15:00,31.18,31.24,31.15,31.18,82200.0,23.3672,23.4121,23.3447,23.3672,82200.0
2010-07-01 14:20:00,31.17,31.18,31.11,31.17,122300.0,23.3597,23.3672,23.3147,23.3597,122300.0
2010-07-01 14:25:00,31.18,31.18,31.03,31.07,99500.0,23.3672,23.3672,23.2548,23.2847,99500.0
2010-07-01 14:30:00,31.07,31.13,31.04,31.1,166200.0,23.2847,23.3297,23.2622,23.3072,166200.0
2010-07-01 14:35:00,31.1,31.2,31.1,31.17,347600.0,23.3072,23.3822,23.3072,23.3597,347600.0
2010-07-01 14:40:00,31.17,31.17,30.98,31.0,184600.0,23.3597,23.3597,23.2173,23.2323,184600.0
2010-07-01 14:45:00,31.0,31.08,30.99,31.07,240500.0,23.2323,23.2922,23.2248,23.2847,240500.0
2010-07-01 14:50:00,31.06,31.1,31.02,31.09,182200.0,23.2772,23.3072,23.2473,23.2997,182200.0
2010-07-01 14:55:00,31.09,31.21,31.07,31.21,156300.0,23.2997,23.3897,23.2847,23.3897,156300.0
2010-07-01 15:00:00,31.21,31.26,31.18,31.22,233300.0,23.3897,23.4271,23.3672,23.3971,233300.0
2010-07-01 15:05:00,31.22,31.24,31.16,31.22,109500.0,23.3971,23.4121,23.3522,23.3971,109500.0
2010-07-01 15:10:00,31.22,31.26,31.2,31.22,197100.0,23.3971,23.4271,23.3822,23.3971,197100.0
2010-07-01 15:15:00,31.22,31.25,31.17,31.2,151700.0,23.3971,23.4196,23.3597,23.3822,151700.0
2010-07-01 15:20:00,31.19,31.2,31.08,31.15,131900.0,23.3747,23.3822,23.2922,23.3447,131900.0
2010-07-01 15:25:00,31.15,31.31,31.13,31.27,194100.0,23.3447,23.4646,23.3297,23.4346,194100.0
2010-07-01 15:30:00,31.27,31.34,31.23,31.31,174400.0,23.4346,23.4871,23.4046,23.4646,174400.0
2010-07-01 15:35:00,31.31,31.42,31.31,31.35,266000.0,23.4646,23.547,23.4646,23.4946,266000.0
2010-07-01 15:40:00,31.35,31.36,31.28,31.36,227900.0,23.4946,23.5021,23.4421,23.5021,227900.0
2010-07-01 15:45:00,31.36,31.38,31.24,31.25,248800.0,23.5021,23.5171,23.4121,23.4196,248800.0
2010-07-01 15:50:00,31.25,31.37,31.19,31.36,385200.0,23.4196,23.5096,23.3747,23.5021,385200.0
2010-07-01 15:55:00,31.37,31.38,31.26,31.28,376300.0,23.5096,23.5171,23.4271,23.4421,376300.0
2010-07-02 09:30:00,31.33,31.37,31.14,31.22,119500.0,23.4796,23.5096,23.3372,23.3971,119500.0
2010-07-02 09:35:00,31.23,31.34,31.2,31.24,103400.0,23.4046,23.4871,23.3822,23.4121,103400.0
2010-07-02 09:40:00,31.24,31.32,31.11,31.13,123500.0,23.4121,23.4721,23.3147,23.3297,123500.0
2010-07-02 09:45:00,31.13,31.18,31.04,31.08,149300.0,23.3297,23.3672,23.2622,23.2922,149300.0
2010-07-02 09:50:00,31.07,31.09,30.96,31.0,186300.0,23.2847,23.2997,23.2023,23.2323,186300.0
2010-07-02 09:55:00,30.99,31.11,30.94,31.08,131000.0,23.2248,23.3147,23.1873,23.2922,131000.0
2010-07-02 10:00:00,31.08,31.08,30.91,30.91,195900.0,23.2922,23.2922,23.1648,23.1648,195900.0
2010-07-02 10:05:00,30.91,31.09,30.89,31.03,131400.0,23.1648,23.2997,23.1498,23.2548,131400.0
2010-07-02 10:10:00,31.03,31.12,31.0,31.0,90800.0,23.2548,23.3222,23.2323,23.2323,90800.0
2010-07-02 10:15:00,31.01,31.08,30.97,31.01,83500.0,23.2398,23.2922,23.2098,23.2398,83500.0
2010-07-02 10:20:00,31.01,31.05,30.93,31.01,66200.0,23.2398,23.2697,23.1798,23.2398,66200.0
2010-07-02 10:25:00,31.01,31.01,30.86,30.88,93400.0,23.2398,23.2398,23.1274,23.1423,93400.0
2010-07-02 10:30:00,30.88,30.89,30.81,30.88,68500.0,23.1423,23.1498,23.0899,23.1423,68500.0
2010-07-02 10:35:00,30.88,30.88,30.77,30.83,59300.0,23.1423,23.1423,23.0599,23.1049,59300.0
2010-07-02 10:40:00,30.83,30.92,30.83,30.83,78100.0,23.1049,23.1723,23.1049,23.1049,78100.0
2010-07-02 10:45:00,30.83,30.9,30.82,30.9,50200.0,23.1049,23.1573,23.0974,23.1573,50200.0
2010-07-02 10:50:00,30.9,30.9,30.8,30.83,99800.0,23.1573,23.1573,23.0824,23.1049,99800.0
2010-07-02 10:55:00,30.82,30.83,30.75,30.79,82000.0,23.0974,23.1049,23.0449,23.0749,82000.0
2010-07-02 11:00:00,30.79,30.82,30.65,30.67,92100.0,23.0749,23.0974,22.97,22.985,92100.0
2010-07-02 11:05:00,30.66,30.71,30.64,30.69,68200.0,22.9775,23.0149,22.9625,22.9999,68200.0
2010-07-02 11:10:00,30.68,30.75,30.64,30.75,79600.0,22.9925,23.0449,22.9625,23.0449,79600.0
2010-07-02 11:15:00,30.76,30.76,30.64,30.64,61200.0,23.0524,23.0524,22.9625,22.9625,61200.0
2010-07-02 11:20:00,30.63,30.71,30.61,30.68,66100.0,22.955,23.0149,22.94,22.9925,66100.0
2010-07-02 11:25:00,30.68,30.7,30.59,30.62,65500.0,22.9925,23.0074,22.925,22.9475,65500.0
2010-07-02 11:30:00,30.62,30.64,30.54,30.58,86900.0,22.9475,22.9625,22.8875,22.9175,86900.0
2010-07-02 11:35:00,30.57,30.57,30.35,30.36,89500.0,22.91,22.91,22.7451,22.7526,89500.0
2010-07-02 11:40:00,30.36,30.42,30.34,30.38,56900.0,22.7526,22.7976,22.7376,22.7676,56900.0
2010-07-02 11:45:00,30.4,30.49,30.36,30.46,39600.0,22.7826,22.8501,22.7526,22.8276,39600.0
2010-07-02 11:50:00,30.47,30.61,30.47,30.57,53500.0,22.8351,22.94,22.8351,22.91,53500.0
2010-07-02 11:55:00,30.57,30.57,30.41,30.49,53900.0,22.91,22.91,22.7901,22.8501,53900.0
2010-07-02 12:00:00,30.49,30.52,30.46,30.52,33900.0,22.8501,22.8725,22.8276,22.8725,33900.0
2010-07-02 12:05:00,30.51,30.62,30.5,30.62,25100.0,22.8651,22.9475,22.8576,22.9475,25100.0
2010-07-02 12:10:00,30.61,30.7,30.59,30.62,40800.0,22.94,23.0074,22.925,22.9475,40800.0
2010-07-02 12:15:00,30.62,30.62,30.48,30.5,48100.0,22.9475,22.9475,22.8426,22.8576,48100.0
2010-07-02 12:20:00,30.5,30.56,30.44,30.56,52100.0,22.8576,22.9025,22.8126,22.9025,52100.0
2010-07-02 12:25:00,30.56,30.59,30.52,30.57,43700.0,22.9025,22.925,22.8725,22.91,43700.0
2010-07-02 12:30:00,30.56,30.58,30.52,30.58,63100.0,22.9025,22.9175,22.8725,22.9175,63100.0
2010-07-02 12:35:00,30.57,30.6,30.52,30.6,85300.0,22.91,22.9325,22.8725,22.9325,85300.0
2010-07-02 12:40:00,30.6,30.65,30.6,30.62,75500.0,22.9325,22.97,22.9325,22.9475,75500.0
2010-07-02 12:45:00,30.62,30.66,30.57,30.65,52300.0,22.9475,22.9775,22.91,22.97,52300.0
2010-07-02 12:50:00,30.64,30.68,30.61,30.61,118800.0,22.9625,22.9925,22.94,22.94,118800.0
2010-07-02 12:55:00,30.61,30.68,30.6,30.63,63600.0,22.94,22.9925,22.9325,22.955,63600.0
2010-07-02 13:00:00,30.64,30.66,30.53,30.53,95800.0,22.9625,22.9775,22.88,22.88,95800.0
2010-07-02 13:05:00,30.54,30.68,30.54,30.67,79100.0,22.8875,22.9925,22.8875,22.985,79100.0
2010-07-02 13:10:00,30.66,30.68,30.62,30.62,31900.0,22.9775,22.9925,22.9475,22.9475,31900.0
2010-07-02 13:15:00,30.63,30.64,30.58,30.58,19400.0,22.955,22.9625,22.9175,22.9175,19400.0
2010-07-02 13:20:00,30.59,30.62,30.51,30.53,47600.0,22.925,22.9475,22.8651,22.88,47600.0
2010-07-02 13:25:00,30.52,30.55,30.44,30.45,85100.0,22.8725,22.895,22.8126,22.8201,85100.0
2010-07-02 13:30:00,30.44,30.55,30.44,30.53,59800.0,22.8126,22.895,22.8126,22.88,59800.0
2010-07-02 13:35:00,30.54,30.57,30.5,30.53,49100.0,22.8875,22.91,22.8576,22.88,49100.0
2010-07-02 13:40:00,30.53,30.53,30.44,30.48,72400.0,22.88,22.88,22.8126,22.8426,72400.0
2010-07-02 13:45:00,30.48,30.57,30.48,30.56,26300.0,22.8426,22.91,22.8426,22.9025,26300.0
2010-07-02 13:50:00,30.55,30.57,30.54,30.54,38900.0,22.895,22.91,22.8875,22.8875,38900.0
2010-07-02 13:55:00,30.54,30.58,30.53,30.56,57200.0,22.8875,22.9175,22.88,22.9025,57200.0
2010-07-02 14:00:00,30.56,30.6,30.54,30.57,60500.0,22.9025,22.9325,22.8875,22.91,60500.0
2010-07-02 14:05:00,30.57,30.57,30.46,30.52,55600.0,22.91,22.91,22.8276,22.8725,55600.0
2010-07-02 14:10:00,30.52,30.52,30.45,30.46,58300.0,22.8725,22.8725,22.8201,22.8276,58300.0
2010-07-02 14:15:00,30.46,30.52,30.44,30.52,58400.0,22.8276,22.8725,22.8126,22.8725,58400.0
2010-07-02 14:20:00,30.52,30.53,30.5,30.52,28800.0,22.8725,22.88,22.8576,22.8725,28800.0
2010-07-02 14:25:00,30.52,30.53,30.43,30.43,77600.0,22.8725,22.88,22.8051,22.8051,77600.0
2010-07-02 14:30:00,30.44,30.47,30.4,30.46,91900.0,22.8126,22.8351,22.7826,22.8276,91900.0
2010-07-02 14:35:00,30.46,30.57,30.45,30.55,69200.0,22.8276,22.91,22.8201,22.895,69200.0
2010-07-02 14:40:00,30.55,30.58,30.52,30.53,45600.0,22.895,22.9175,22.8725,22.88,45600.0
2010-07-02 14:45:00,30.53,30.56,30.48,30.48,52500.0,22.88,22.9025,22.8426,22.8426,52500.0
2010-07-02 14:50:00,30.48,30.5,30.44,30.49,91400.0,22.8426,22.8576,22.8126,22.8501,91400.0
2010-07-02 14:55:00,30.5,30.57,30.5,30.57,46300.0,22.8576,22.91,22.8576,22.91,46300.0
2010-07-02 15:00:00,30.56,30.59,30.51,30.57,57900.0,22.9025,22.925,22.8651,22.91,57900.0
2010-07-02 15:05:00,30.57,30.64,30.57,30.64,65300.0,22.91,22.9625,22.91,22.9625,65300.0
2010-07-02 15:10:00,30.64,30.65,30.56,30.59,41100.0,22.9625,22.97,22.9025,22.925,41100.0
2010-07-02 15:15:00,30.58,30.59,30.53,30.58,41000.0,22.9175,22.925,22.88,22.9175,41000.0
2010-07-02 15:20:00,30.59,30.6,30.55,30.57,47200.0,22.925,22.9325,22.895,22.91,47200.0
2010-07-02 15:25:00,30.57,30.67,30.57,30.61,65400.0,22.91,22.985,22.91,22.94,65400.0
2010-07-02 15:30:00,30.61,30.64,30.58,30.62,74100.0,22.94,22.9625,22.9175,22.9475,74100.0
2010-07-02 15:35:00,30.62,30.82,30.62,30.82,108200.0,22.9475,23.0974,22.9475,23.0974,108200.0
2010-07-02 15:40:00,30.82,30.83,30.75,30.76,65700.0,23.0974,23.1049,23.0449,23.0524,65700.0
2010-07-02 15:45:00,30.77,30.88,30.76,30.82,163500.0,23.0599,23.1423,23.0524,23.0974,163500.0
2010-07-02 15:50:00,30.81,30.83,30.68,30.74,146300.0,23.0899,23.1049,22.9925,23.0374,146300.0
2010-07-02 15:55:00,30.74,30.74,30.6,30.6,386000.0,23.0374,23.0374,22.9325,22.9325,386000.0
2010-07-06 09:30:00,31.3,31.3,31.13,31.24,115900.0,23.4571,23.4571,23.3297,23.4121,115900.0
2010-07-06 09:35:00,31.24,31.24,31.1,31.15,133500.0,23.4121,23.4121,23.3072,23.3447,133500.0
2010-07-06 09:40:00,31.16,31.16,31.03,31.08,130400.0,23.3522,23.3522,23.2548,23.2922,130400.0
2010-07-06 09:45:00,31.08,31.2,31.07,31.19,91400.0,23.2922,23.3822,23.2847,23.3747,91400.0
2010-07-06 09:50:00,31.19,31.29,31.19,31.22,66300.0,23.3747,23.4496,23.3747,23.3971,66300.0
2010-07-06 09:55:00,31.22,31.25,31.17,31.19,103500.0,23.3971,23.4196,23.3597,23.3747,103500.0
2010-07-06 10:00:00,31.2,31.3,31.1,31.29,244600.0,23.3822,23.4571,23.3072,23.4496,244600.0
2010-07-06 10:05:00,31.29,31.38,31.25,31.36,88000.0,23.4496,23.5171,23.4196,23.5021,88000.0
2010-07-06 10:10:00,31.36,31.48,31.34,31.45,58600.0,23.5021,23.592,23.4871,23.5695,58600.0
2010-07-06 10:15:00,31.44,31.5,31.42,31.45,60800.0,23.562,23.607,23.547,23.5695,60800.0
2010-07-06 10:20:00,31.45,31.48,31.37,31.37,99500.0,23.5695,23.592,23.5096,23.5096,99500.0
2010-07-06 10:25:00,31.37,31.42,31.36,31.38,108700.0,23.5096,23.547,23.5021,23.5171,108700.0
2010-07-06 10:30:00,31.38,31.45,31.34,31.43,103700.0,23.5171,23.5695,23.4871,23.5545,103700.0
2010-07-06 10:35:00,31.43,31.43,31.34,31.35,62600.0,23.5545,23.5545,23.4871,23.4946,62600.0
2010-07-06 10:40:00,31.35,31.36,31.25,31.26,60500.0,23.4946,23.5021,23.4196,23.4271,60500.0
2010-07-06 10:45:00,31.27,31.27,31.11,31.16,86200.0,23.4346,23.4346,23.3147,23.3522,86200.0
2010-07-06 10:50:00,31.15,31.18,31.11,31.18,62700.0,23.3447,23.3672,23.3147,23.3672,62700.0
2010-07-06 10:55:00,31.18,31.19,31.09,31.09,125900.0,23.3672,23.3747,23.2997,23.2997,125900.0
2010-07-06 11:00:00,31.09,31.17,31.09,31.16,110700.0,23.2997,23.3597,23.2997,23.3522,110700.0
2010-07-06 11:05:00,31.16,31.19,31.06,31.09,66600.0,23.3522,23.3747,23.2772,23.2997,66600.0
2010-07-06 11:10:00,31.09,31.13,31.04,31.11,87600.0,23.2997,23.3297,23.2622,23.3147,87600.0
2010-07-06 11:15:00,31.11,31.15,31.08,31.08,74700.0,23.3147,23.3447,23.2922,23.2922,74700.0
2010-07-06 11:20:00,31.08,31.09,31.03,31.04,91800.0,23.2922,23.2997,23.2548,23.2622,91800.0
2010-07-06 11:25:00,31.04,31.08,31.01,31.03,77900.0,23.2622,23.2922,23.2398,23.2548,77900.0
2010-07-06 11:30:00,31.03,31.1,31.01,31.09,70500.0,23.2548,23.3072,23.2398,23.2997,70500.0
2010-07-06 11:35:00,31.1,31.15,31.09,31.09,40200.0,23.3072,23.3447,23.2997,23.2997,40200.0
2010-07-06 11:40:00,31.09,31.14,31.07,31.12,34300.0,23.2997,23.3372,23.2847,23.3222,34300.0
2010-07-06 11:45:00,31.13,31.13,31.09,31.11,20100.0,23.3297,23.3297,23.2997,23.3147,20100.0
2010-07-06 11:50:00,31.11,31.12,31.06,31.07,17700.0,23.3147,23.3222,23.2772,23.2847,17700.0
2010-07-06 11:55:00,31.05,31.14,31.05,31.12,30000.0,23.2697,23.3372,23.2697,23.3222,30000.0
2010-07-06 12:00:00,31.11,31.16,31.11,31.16,23500.0,23.3147,23.3522,23.3147,23.3522,23500.0
2010-07-06 12:05:00,31.16,31.2,31.13,31.15,31500.0,23.3522,23.3822,23.3297,23.3447,31500.0
2010-07-06 12:10:00,31.15,31.16,30.98,30.98,45300.0,23.3447,23.3522,23.2173,23.2173,45300.0
2010-07-06 12:15:00,30.98,30.99,30.93,30.98,40300.0,23.2173,23.2248,23.1798,23.2173,40300.0
2010-07-06 12:20:00,30.99,31.03,30.89,30.89,41900.0,23.2248,23.2548,23.1498,23.1498,41900.0
2010-07-06 12:25:00,30.88,30.88,30.81,30.83,29400.0,23.1423,23.1423,23.0899,23.1049,29400.0
2010-07-06 12:30:00,30.83,30.86,30.8,30.85,20400.0,23.1049,23.1274,23.0824,23.1199,20400.0
2010-07-06 12:35:00,30.84,30.94,30.84,30.92,25300.0,23.1124,23.1873,23.1124,23.1723,25300.0
2010-07-06 12:40:00,30.91,30.93,30.78,30.8,44300.0,23.1648,23.1798,23.0674,23.0824,44300.0
2010-07-06 12:45:00,30.8,30.84,30.76,30.76,22200.0,23.0824,23.1124,23.0524,23.0524,22200.0
2010-07-06 12:50:00,30.75,30.77,30.7,30.74,19100.0,23.0449,23.0599,23.0074,23.0374,19100.0
2010-07-06 12:55:00,30.74,30.74,30.65,30.7,21400.0,23.0374,23.0374,22.97,23.0074,21400.0
2010-07-06 13:00:00,30.7,30.74,30.67,30.69,15700.0,23.0074,23.0374,22.985,22.9999,15700.0
2010-07-06 13:05:00,30.7,30.78,30.7,30.72,22400.0,23.0074,23.0674,23.0074,23.0224,22400.0
2010-07-06 13:10:00,30.72,30.76,30.68,30.68,21200.0,23.0224,23.0524,22.9925,22.9925,21200.0
2010-07-06 13:15:00,30.68,30.7,30.62,30.66,28800.0,22.9925,23.0074,22.9475,22.9775,28800.0
2010-07-06 13:20:00,30.66,30.69,30.63,30.65,25700.0,22.9775,22.9999,22.955,22.97,25700.0
2010-07-06 13:25:00,30.64,30.7,30.58,30.7,37800.0,22.9625,23.0074,22.9175,23.0074,37800.0
2010-07-06 13:30:00,30.71,30.73,30.65,30.71,25300.0,23.0149,23.0299,22.97,23.0149,25300.0
2010-07-06 13:35:00,30.7,30.7,30.6,30.6,34800.0,23.0074,23.0074,22.9325,22.9325,34800.0
2010-07-06 13:40:00,30.59,30.64,30.52,30.52,41800.0,22.925,22.9625,22.8725,22.8725,41800.0
2010-07-06 13:45:00,30.52,30.56,30.48,30.56,44600.0,22.8725,22.9025,22.8426,22.9025,44600.0
2010-07-06 13:50:00,30.55,30.59,30.4,30.42,46100.0,22.895,22.925,22.7826,22.7976,46100.0
2010-07-06 13:55:00,30.42,30.49,30.4,30.46,20900.0,22.7976,22.8501,22.7826,22.8276,20900.0
2010-07-06 14:00:00,30.45,30.55,30.45,30.52,29700.0,22.8201,22.895,22.8201,22.8725,29700.0
2010-07-06 14:05:00,30.51,30.51,30.39,30.42,41400.0,22.8651,22.8651,22.7751,22.7976,41400.0
2010-07-06 14:10:00,30.41,30.45,30.34,30.37,35000.0,22.7901,22.8201,22.7376,22.7601,35000.0
2010-07-06 14:15:00,30.38,30.48,30.38,30.46,40000.0,22.7676,22.8426,22.7676,22.8276,40000.0
2010-07-06 14:20:00,30.45,30.52,30.41,30.5,35800.0,22.8201,22.8725,22.7901,22.8576,35800.0
2010-07-06 14:25:00,30.5,30.6,30.5,30.55,38400.0,22.8576,22.9325,22.8576,22.895,38400.0
2010-07-06 14:30:00,30.54,30.58,30.51,30.54,24300.0,22.8875,22.9175,22.8651,22.8875,24300.0
2010-07-06 14:35:00,30.54,30.63,30.54,30.6,23900.0,22.8875,22.955,22.8875,22.9325,23900.0
2010-07-06 14:40:00,30.6,30.61,30.51,30.52,26700.0,22.9325,22.94,22.8651,22.8725,26700.0
2010-07-06 14:45:00,30.52,30.52,30.44,30.51,32200.0,22.8725,22.8725,22.8126,22.8651,32200.0
2010-07-06 14:50:00,30.51,30.58,30.47,30.58,56000.0,22.8651,22.9175,22.8351,22.9175,56000.0
2010-07-06 14:55:00,30.57,30.58,30.4,30.42,39700.0,22.91,22.9175,22.7826,22.7976,39700.0
2010-07-06 15:00:00,30.41,30.5,30.4,30.41,49600.0,22.7901,22.8576,22.7826,22.7901,49600.0
2010-07-06 15:05:00,30.4,30.41,30.3,30.39,64500.0,22.7826,22.7901,22.7077,22.7751,64500.0
2010-07-06 15:10:00,30.38,30.43,30.29,30.43,89300.0,22.7676,22.8051,22.7002,22.8051,89300.0
2010-07-06 15:15:00,30.42,30.45,30.3,30.32,63500.0,22.7976,22.8201,22.7077,22.7227,63500.0
2010-07-06 15:20:00,30.31,30.35,30.21,30.24,99400.0,22.7152,22.7451,22.6402,22.6627,99400.0
2010-07-06 15:25:00,30.25,30.37,30.24,30.34,161000.0,22.6702,22.7601,22.6627,22.7376,161000.0
2010-07-06 15:30:00,30.33,30.4,30.29,30.34,133600.0,22.7302,22.7826,22.7002,22.7376,133600.0
2010-07-06 15:35:00,30.34,30.38,30.3,30.31,89500.0,22.7376,22.7676,22.7077,22.7152,89500.0
2010-07-06 15:40:00,30.31,30.47,30.31,30.43,114800.0,22.7152,22.8351,22.7152,22.8051,114800.0
2010-07-06 15:45:00,30.44,30.53,30.39,30.4,172100.0,22.8126,22.88,22.7751,22.7826,172100.0
2010-07-06 15:50:00,30.4,30.43,30.32,30.32,236400.0,22.7826,22.8051,22.7227,22.7227,236400.0
2010-07-06 15:55:00,30.32,30.49,30.32,30.48,241200.0,22.7227,22.8501,22.7227,22.8426,241200.0
2010-07-07 09:30:00,30.76,30.82,30.69,30.79,99400.0,23.0524,23.0974,22.9999,23.0749,99400.0
2010-07-07 09:35:00,30.78,30.95,30.77,30.87,105500.0,23.0674,23.1948,23.0599,23.1348,105500.0
2010-07-07 09:40:00,30.87,30.91,30.74,30.77,132400.0,23.1348,23.1648,23.0374,23.0599,132400.0
2010-07-07 09:45:00,30.77,30.79,30.62,30.64,111800.0,23.0599,23.0749,22.9475,22.9625,111800.0
2010-07-07 09:50:00,30.63,30.72,30.63,30.66,100400.0,22.955,23.0224,22.955,22.9775,100400.0
2010-07-07 09:55:00,30.67,30.81,30.67,30.81,106300.0,22.985,23.0899,22.985,23.0899,106300.0
2010-07-07 10:00:00,30.81,31.04,30.81,31.04,159100.0,23.0899,23.2622,23.0899,23.2622,159100.0
2010-07-07 10:05:00,31.05,31.09,30.98,30.99,135300.0,23.2697,23.2997,23.2173,23.2248,135300.0
2010-07-07 10:10:00,30.99,31.11,30.99,31.1,77500.0,23.2248,23.3147,23.2248,23.3072,77500.0
2010-07-07 10:15:00,31.1,31.13,31.01,31.01,76100.0,23.3072,23.3297,23.2398,23.2398,76100.0
2010-07-07 10:20:00,31.02,31.06,30.91,30.94,71500.0,23.2473,23.2772,23.1648,23.1873,71500.0
2010-07-07 10:25:00,30.94,30.97,30.85,30.87,105000.0,23.1873,23.2098,23.1199,23.1348,105000.0
2010-07-07 10:30:00,30.87,30.94,30.85,30.93,159900.0,23.1348,23.1873,23.1199,23.1798,159900.0
2010-07-07 10:35:00,30.93,30.96,30.85,30.85,120800.0,23.1798,23.2023,23.1199,23.1199,120800.0
2010-07-07 10:40:00,30.85,30.91,30.82,30.87,102600.0,23.1199,23.1648,23.0974,23.1348,102600.0
2010-07-07 10:45:00,30.87,31.05,30.87,31.05,144700.0,23.1348,23.2697,23.1348,23.2697,144700.0
2010-07-07 10:50:00,31.05,31.14,31.01,31.11,121700.0,23.2697,23.3372,23.2398,23.3147,121700.0
2010-07-07 10:55:00,31.11,31.19,31.09,31.19,55300.0,23.3147,23.3747,23.2997,23.3747,55300.0
2010-07-07 11:00:00,31.19,31.2,31.13,31.16,48100.0,23.3747,23.3822,23.3297,23.3522,48100.0
2010-07-07 11:05:00,31.17,31.17,31.12,31.16,55200.0,23.3597,23.3597,23.3222,23.3522,55200.0
2010-07-07 11:10:00,31.16,31.18,31.07,31.1,73800.0,23.3522,23.3672,23.2847,23.3072,73800.0
2010-07-07 11:15:00,31.09,31.09,30.9,30.91,72100.0,23.2997,23.2997,23.1573,23.1648,72100.0
2010-07-07 11:20:00,30.91,31.03,30.88,31.03,36900.0,23.1648,23.2548,23.1423,23.2548,36900.0
2010-07-07 11:25:00,31.03,31.08,31.02,31.07,33800.0,23.2548,23.2922,23.2473,23.2847,33800.0
2010-07-07 11:30:00,31.07,31.11,31.01,31.08,39000.0,23.2847,23.3147,23.2398,23.2922,39000.0
2010-07-07 11:35:00,31.09,31.12,31.04,31.08,39200.0,23.2997,23.3222,23.2622,23.2922,39200.0
2010-07-07 11:40:00,31.07,31.07,30.89,30.94,60800.0,23.2847,23.2847,23.1498,23.1873,60800.0
2010-07-07 11:45:00,30.93,30.96,30.87,30.87,53700.0,23.1798,23.2023,23.1348,23.1348,53700.0
2010-07-07 11:50:00,30.87,30.9,30.76,30.77,40800.0,23.1348,23.1573,23.0524,23.0599,40800.0
2010-07-07 11:55:00,30.78,30.81,30.73,30.8,49900.0,23.0674,23.0899,23.0299,23.0824,49900.0
2010-07-07 12:00:00,30.81,30.81,30.75,30.81,75600.0,23.0899,23.0899,23.0449,23.0899,75600.0
2010-07-07 12:05:00,30.81,30.86,30.75,30.81,77700.0,23.0899,23.1274,23.0449,23.0899,77700.0
2010-07-07 12:10:00,30.8,30.96,30.78,30.96,46300.0,23.0824,23.2023,23.0674,23.2023,46300.0
2010-07-07 12:15:00,30.96,31.02,30.96,30.97,54200.0,23.2023,23.2473,23.2023,23.2098,54200.0
2010-07-07 12:20:00,30.97,31.01,30.95,30.98,41200.0,23.2098,23.2398,23.1948,23.2173,41200.0
2010-07-07 12:25:00,30.98,31.04,30.95,31.04,36300.0,23.2173,23.2622,23.1948,23.2622,36300.0
2010-07-07 12:30:00,31.04,31.07,30.98,31.0,35000.0,23.2622,23.2847,23.2173,23.2323,35000.0
2010-07-07 12:35:00,30.99,31.01,30.94,30.95,28800.0,23.2248,23.2398,23.1873,23.1948,28800.0
2010-07-07 12:40:00,30.94,30.97,30.9,30.96,14500.0,23.1873,23.2098,23.1573,23.2023,14500.0
2010-07-07 12:45:00,30.96,31.03,30.96,31.01,30100.0,23.2023,23.2548,23.2023,23.2398,30100.0
2010-07-07 12:50:00,31.01,31.01,30.93,30.97,41200.0,23.2398,23.2398,23.1798,23.2098,41200.0
2010-07-07 12:55:00,30.97,30.99,30.89,30.91,24600.0,23.2098,23.2248,23.1498,23.1648,24600.0
2010-07-07 13:00:00,30.91,30.99,30.9,30.93,33400.0,23.1648,23.2248,23.1573,23.1798,33400.0
2010-07-07 13:05:00,30.94,30.98,30.93,30.97,9800.0,23.1873,23.2173,23.1798,23.2098,9800.0
2010-07-07 13:10:00,30.97,31.07,30.93,31.04,41200.0,23.2098,23.2847,23.1798,23.2622,41200.0
2010-07-07 13:15:00,31.04,31.11,31.01,31.04,34800.0,23.2622,23.3147,23.2398,23.2622,34800.0
2010-07-07 13:20:00,31.04,31.09,31.02,31.09,32400.0,23.2622,23.2997,23.2473,23.2997,32400.0
2010-07-07 13:25:00,31.1,31.19,31.09,31.15,124800.0,23.3072,23.3747,23.2997,23.3447,124800.0
2010-07-07 13:30:00,31.15,31.15,31.04,31.07,65100.0,23.3447,23.3447,23.2622,23.2847,65100.0
2010-07-07 13:35:00,31.07,31.1,31.07,31.08,51900.0,23.2847,23.3072,23.2847,23.2922,51900.0
2010-07-07 13:40:00,31.08,31.1,31.02,31.1,71600.0,23.2922,23.3072,23.2473,23.3072,71600.0
2010-07-07 13:45:00,31.09,31.15,31.08,31.15,125600.0,23.2997,23.3447,23.2922,23.3447,125600.0
2010-07-07 13:50:00,31.15,31.19,31.09,31.18,103800.0,23.3447,23.3747,23.2997,23.3672,103800.0
2010-07-07 13:55:00,31.19,31.26,31.16,31.19,46300.0,23.3747,23.4271,23.3522,23.3747,46300.0
2010-07-07 14:00:00,31.2,31.27,31.2,31.26,50200.0,23.3822,23.4346,23.3822,23.4271,50200.0
2010-07-07 14:05:00,31.26,31.29,31.2,31.24,25100.0,23.4271,23.4496,23.3822,23.4121,25100.0
2010-07-07 14:10:00,31.23,31.3,31.2,31.29,35200.0,23.4046,23.4571,23.3822,23.4496,35200.0
2010-07-07 14:15:00,31.29,31.3,31.25,31.27,19200.0,23.4496,23.4571,23.4196,23.4346,19200.0
2010-07-07 14:20:00,31.26,31.26,31.22,31.22,19000.0,23.4271,23.4271,23.3971,23.3971,19000.0
2010-07-07 14:25:00,31.23,31.24,31.2,31.2,24300.0,23.4046,23.4121,23.3822,23.3822,24300.0
2010-07-07 14:30:00,31.2,31.24,31.13,31.15,28700.0,23.3822,23.4121,23.3297,23.3447,28700.0
2010-07-07 14:35:00,31.14,31.21,31.11,31.12,23500.0,23.3372,23.3897,23.3147,23.3222,23500.0
2010-07-07 14:40:00,31.12,31.21,31.12,31.18,18200.0,23.3222,23.3897,23.3222,23.3672,18200.0
2010-07-07 14:45:00,31.17,31.2,31.14,31.15,25900.0,23.3597,23.3822,23.3372,23.3447,25900.0
2010-07-07 14:50:00,31.15,31.24,31.13,31.24,26500.0,23.3447,23.4121,23.3297,23.4121,26500.0
2010-07-07 14:55:00,31.23,31.28,31.2,31.27,47500.0,23.4046,23.4421,23.3822,23.4346,47500.0
2010-07-07 15:00:00,31.27,31.27,31.16,31.16,28000.0,23.4346,23.4346,23.3522,23.3522,28000.0
2010-07-07 15:05:00,31.16,31.2,31.15,31.2,54200.0,23.3522,23.3822,23.3447,23.3822,54200.0
2010-07-07 15:10:00,31.2,31.3,31.2,31.28,35300.0,23.3822,23.4571,23.3822,23.4421,35300.0
2010-07-07 15:15:00,31.28,31.34,31.25,31.3,60100.0,23.4421,23.4871,23.4196,23.4571,60100.0
2010-07-07 15:20:00,31.3,31.42,31.28,31.36,67600.0,23.4571,23.547,23.4421,23.5021,67600.0
2010-07-07 15:25:00,31.36,31.39,31.33,31.36,58500.0,23.5021,23.5245,23.4796,23.5021,58500.0
2010-07-07 15:30:00,31.36,31.41,31.35,31.39,91500.0,23.5021,23.5395,23.4946,23.5245,91500.0
2010-07-07 15:35:00,31.41,31.44,31.37,31.41,62600.0,23.5395,23.562,23.5096,23.5395,62600.0
2010-07-07 15:40:00,31.41,31.45,31.36,31.44,120200.0,23.5395,23.5695,23.5021,23.562,120200.0
2010-07-07 15:45:00,31.44,31.51,31.42,31.49,144500.0,23.562,23.6145,23.547,23.5995,144500.0
2010-07-07 15:50:00,31.49,31.56,31.46,31.55,121200.0,23.5995,23.652,23.577,23.6445,121200.0
2010-07-07 15:55:00,31.56,31.57,31.52,31.56,296100.0,23.652,23.6594,23.622,23.652,296100.0
2010-07-08 09:30:00,31.62,31.66,31.51,31.52,143500.0,23.6969,23.7269,23.6145,23.622,143500.0
2010-07-08 09:35:00,31.52,31.72,31.51,31.69,106300.0,23.622,23.7719,23.6145,23.7494,106300.0
2010-07-08 09:40:00,31.7,31.71,31.5,31.52,132600.0,23.7569,23.7644,23.607,23.622,132600.0
2010-07-08 09:45:00,31.53,31.59,31.51,31.58,106500.0,23.6295,23.6744,23.6145,23.6669,106500.0
2010-07-08 09:50:00,31.58,31.63,31.5,31.5,172100.0,23.6669,23.7044,23.607,23.607,172100.0
2010-07-08 09:55:00,31.5,31.51,31.43,31.43,97400.0,23.607,23.6145,23.5545,23.5545,97400.0
2010-07-08 10:00:00,31.44,31.56,31.43,31.52,129700.0,23.562,23.652,23.5545,23.622,129700.0
2010-07-08 10:05:00,31.51,31.56,31.46,31.56,142300.0,23.6145,23.652,23.577,23.652,142300.0
2010-07-08 10:10:00,31.56,31.62,31.52,31.59,91200.0,23.652,23.6969,23.622,23.6744,91200.0
2010-07-08 10:15:00,31.6,31.65,31.58,31.62,70300.0,23.6819,23.7194,23.6669,23.6969,70300.0
2010-07-08 10:20:00,31.63,31.67,31.6,31.64,51600.0,23.7044,23.7344,23.6819,23.7119,51600.0
2010-07-08 10:25:00,31.64,31.68,31.62,31.66,55300.0,23.7119,23.7419,23.6969,23.7269,55300.0
2010-07-08 10:30:00,31.66,31.68,31.63,31.66,53800.0,23.7269,23.7419,23.7044,23.7269,53800.0
2010-07-08 10:35:00,31.66,31.68,31.54,31.57,97700.0,23.7269,23.7419,23.637,23.6594,97700.0
2010-07-08 10:40:00,31.57,31.57,31.49,31.54,68200.0,23.6594,23.6594,23.5995,23.637,68200.0
2010-07-08 10:45:00,31.55,31.55,31.46,31.52,105800.0,23.6445,23.6445,23.577,23.622,105800.0
2010-07-08 10:50:00,31.52,31.53,31.39,31.45,70900.0,23.622,23.6295,23.5245,23.5695,70900.0
2010-07-08 10:55:00,31.46,31.5,31.41,31.46,80800.0,23.577,23.607,23.5395,23.577,80800.0
2010-07-08 11:00:00,31.45,31.45,31.32,31.35,67500.0,23.5695,23.5695,23.4721,23.4946,67500.0
2010-07-08 11:05:00,31.36,31.48,31.35,31.46,53000.0,23.5021,23.592,23.4946,23.577,53000.0
2010-07-08 11:10:00,31.46,31.48,31.41,31.41,53300.0,23.577,23.592,23.5395,23.5395,53300.0
2010-07-08 11:15:00,31.41,31.53,31.39,31.52,46600.0,23.5395,23.6295,23.5245,23.622,46600.0
2010-07-08 11:20:00,31.53,31.58,31.52,31.58,51400.0,23.6295,23.6669,23.622,23.6669,51400.0
2010-07-08 11:25:00,31.58,31.6,31.45,31.45,55700.0,23.6669,23.6819,23.5695,23.5695,55700.0
2010-07-08 11:30:00,31.45,31.48,31.41,31.44,35200.0,23.5695,23.592,23.5395,23.562,35200.0
2010-07-08 11:35:00,31.44,31.59,31.44,31.49,64600.0,23.562,23.6744,23.562,23.5995,64600.0
2010-07-08 11:40:00,31.49,31.52,31.35,31.35,46500.0,23.5995,23.622,23.4946,23.4946,46500.0
2010-07-08 11:45:00,31.35,31.37,31.29,31.32,38800.0,23.4946,23.5096,23.4496,23.4721,38800.0
2010-07-08 11:50:00,31.32,31.33,31.23,31.25,35300.0,23.4721,23.4796,23.4046,23.4196,35300.0
2010-07-08 11:55:00,31.26,31.33,31.25,31.3,46900.0,23.4271,23.4796,23.4196,23.4571,46900.0
2010-07-08 12:00:00,31.31,31.35,31.26,31.35,58400.0,23.4646,23.4946,23.4271,23.4946,58400.0
2010-07-08 12:05:00,31.35,31.4,31.31,31.34,66000.0,23.4946,23.532,23.4646,23.4871,66000.0
2010-07-08 12:10:00,31.34,31.34,31.24,31.24,48000.0,23.4871,23.4871,23.4121,23.4121,48000.0
2010-07-08 12:15:00,31.23,31.32,31.22,31.32,30700.0,23.4046,23.4721,23.3971,23.4721,30700.0
2010-07-08 12:20:00,31.32,31.36,31.28,31.31,32000.0,23.4721,23.5021,23.4421,23.4646,32000.0
2010-07-08 12:25:00,31.31,31.37,31.31,31.31,32200.0,23.4646,23.5096,23.4646,23.4646,32200.0
2010-07-08 12:30:00,31.3,31.31,31.25,31.26,25100.0,23.4571,23.4646,23.4196,23.4271,25100.0
2010-07-08 12:35:00,31.26,31.29,31.25,31.27,21500.0,23.4271,23.4496,23.4196,23.4346,21500.0
2010-07-08 12:40:00,31.28,31.29,31.23,31.27,19200.0,23.4421,23.4496,23.4046,23.4346,19200.0
2010-07-08 12:45:00,31.27,31.3,31.27,31.3,24800.0,23.4346,23.4571,23.4346,23.4571,24800.0
2010-07-08 12:50:00,31.31,31.35,31.3,31.35,30300.0,23.4646,23.4946,23.4571,23.4946,30300.0
2010-07-08 12:55:00,31.34,31.34,31.26,31.29,25800.0,23.4871,23.4871,23.4271,23.4496,25800.0
2010-07-08 13:00:00,31.28,31.31,31.27,31.29,21100.0,23.4421,23.4646,23.4346,23.4496,21100.0
2010-07-08 13:05:00,31.29,31.37,31.29,31.37,25100.0,23.4496,23.5096,23.4496,23.5096,25100.0
2010-07-08 13:10:00,31.37,31.38,31.35,31.38,23100.0,23.5096,23.5171,23.4946,23.5171,23100.0
2010-07-08 13:15:00,31.37,31.49,31.36,31.47,54200.0,23.5096,23.5995,23.5021,23.5845,54200.0
2010-07-08 13:20:00,31.46,31.53,31.45,31.5,45600.0,23.577,23.6295,23.5695,23.607,45600.0
2010-07-08 13:25:00,31.5,31.51,31.41,31.41,21900.0,23.607,23.6145,23.5395,23.5395,21900.0
2010-07-08 13:30:00,31.4,31.43,31.36,31.36,32700.0,23.532,23.5545,23.5021,23.5021,32700.0
2010-07-08 13:35:00,31.36,31.44,31.35,31.35,46700.0,23.5021,23.562,23.4946,23.4946,46700.0
2010-07-08 13:40:00,31.35,31.4,31.33,31.38,88500.0,23.4946,23.532,23.4796,23.5171,88500.0
2010-07-08 13:45:00,31.37,31.41,31.34,31.4,36700.0,23.5096,23.5395,23.4871,23.532,36700.0
2010-07-08 13:50:00,31.39,31.42,31.28,31.28,22000.0,23.5245,23.547,23.4421,23.4421,22000.0
2010-07-08 13:55:00,31.27,31.3,31.22,31.28,26600.0,23.4346,23.4571,23.3971,23.4421,26600.0
2010-07-08 14:00:00,31.28,31.33,31.27,31.3,18800.0,23.4421,23.4796,23.4346,23.4571,18800.0
2010-07-08 14:05:00,31.3,31.3,31.24,31.25,24300.0,23.4571,23.4571,23.4121,23.4196,24300.0
2010-07-08 14:10:00,31.24,31.25,31.15,31.19,33300.0,23.4121,23.4196,23.3447,23.3747,33300.0
2010-07-08 14:15:00,31.18,31.18,31.09,31.15,31700.0,23.3672,23.3672,23.2997,23.3447,31700.0
2010-07-08 14:20:00,31.15,31.15,31.09,31.11,19700.0,23.3447,23.3447,23.2997,23.3147,19700.0
2010-07-08 14:25:00,31.12,31.23,31.11,31.21,36400.0,23.3222,23.4046,23.3147,23.3897,36400.0
2010-07-08 14:30:00,31.21,31.23,31.16,31.16,24800.0,23.3897,23.4046,23.3522,23.3522,24800.0
2010-07-08 14:35:00,31.15,31.18,31.13,31.17,23500.0,23.3447,23.3672,23.3297,23.3597,23500.0
2010-07-08 14:40:00,31.17,31.26,31.17,31.23,31200.0,23.3597,23.4271,23.3597,23.4046,31200.0
2010-07-08 14:45:00,31.23,31.28,31.19,31.28,24100.0,23.4046,23.4421,23.3747,23.4421,24100.0
2010-07-08 14:50:00,31.28,31.29,31.21,31.29,55700.0,23.4421,23.4496,23.3897,23.4496,55700.0
2010-07-08 14:55:00,31.29,31.31,31.23,31.27,68900.0,23.4496,23.4646,23.4046,23.4346,68900.0
2010-07-08 15:00:00,31.27,31.3,31.19,31.24,50000.0,23.4346,23.4571,23.3747,23.4121,50000.0
2010-07-08 15:05:00,31.24,31.25,31.16,31.18,45000.0,23.4121,23.4196,23.3522,23.3672,45000.0
2010-07-08 15:10:00,31.19,31.2,31.15,31.19,41700.0,23.3747,23.3822,23.3447,23.3747,41700.0
2010-07-08 15:15:00,31.21,31.33,31.2,31.32,44100.0,23.3897,23.4796,23.3822,23.4721,44100.0
2010-07-08 15:20:00,31.32,31.41,31.32,31.4,39300.0,23.4721,23.5395,23.4721,23.532,39300.0
2010-07-08 15:25:00,31.4,31.42,31.33,31.42,31900.0,23.532,23.547,23.4796,23.547,31900.0
2010-07-08 15:30:00,31.42,31.52,31.4,31.46,67700.0,23.547,23.622,23.532,23.577,67700.0
2010-07-08 15:35:00,31.46,31.56,31.46,31.53,66000.0,23.577,23.652,23.577,23.6295,66000.0
2010-07-08 15:40:00,31.52,31.59,31.47,31.58,75900.0,23.622,23.6744,23.5845,23.6669,75900.0
2010-07-08 15:45:00,31.59,31.63,31.53,31.54,112200.0,23.6744,23.7044,23.6295,23.637,112200.0
2010-07-08 15:50:00,31.55,31.59,31.48,31.48,147200.0,23.6445,23.6744,23.592,23.592,147200.0
2010-07-08 15:55:00,31.49,31.58,31.47,31.58,169400.0,23.5995,23.6669,23.5845,23.6669,169400.0
2010-07-09 09:30:00,31.34,31.49,31.34,31.46,105200.0,23.4871,23.5995,23.4871,23.577,105200.0
2010-07-09 09:35:00,31.45,31.55,31.45,31.55,72900.0,23.5695,23.6445,23.5695,23.6445,72900.0
2010-07-09 09:40:00,31.55,31.57,31.49,31.52,149600.0,23.6445,23.6594,23.5995,23.622,149600.0
2010-07-09 09:45:00,31.52,31.6,31.47,31.49,86900.0,23.622,23.6819,23.5845,23.5995,86900.0
2010-07-09 09:50:00,31.48,31.5,31.4,31.4,55000.0,23.592,23.607,23.532,23.532,55000.0
2010-07-09 09:55:00,31.41,31.46,31.37,31.43,110900.0,23.5395,23.577,23.5096,23.5545,110900.0
2010-07-09 10:00:00,31.43,31.56,31.41,31.53,83900.0,23.5545,23.652,23.5395,23.6295,83900.0
2010-07-09 10:05:00,31.53,31.55,31.35,31.36,78200.0,23.6295,23.6445,23.4946,23.5021,78200.0
2010-07-09 10:10:00,31.37,31.52,31.34,31.5,84100.0,23.5096,23.622,23.4871,23.607,84100.0
2010-07-09 10:15:00,31.51,31.54,31.47,31.54,72000.0,23.6145,23.637,23.5845,23.637,72000.0
2010-07-09 10:20:00,31.54,31.65,31.5,31.65,81600.0,23.637,23.7194,23.607,23.7194,81600.0
2010-07-09 10:25:00,31.64,31.65,31.56,31.57,118400.0,23.7119,23.7194,23.652,23.6594,118400.0
2010-07-09 10:30:00,31.58,31.66,31.56,31.65,105600.0,23.6669,23.7269,23.652,23.7194,105600.0
2010-07-09 10:35:00,31.65,31.79,31.65,31.79,207200.0,23.7194,23.8243,23.7194,23.8243,207200.0
2010-07-09 10:40:00,31.79,31.87,31.75,31.77,129500.0,23.8243,23.8843,23.7943,23.8093,129500.0
2010-07-09 10:45:00,31.78,31.8,31.72,31.73,49000.0,23.8168,23.8318,23.7719,23.7794,49000.0
2010-07-09 10:50:00,31.72,31.79,31.68,31.79,68900.0,23.7719,23.8243,23.7419,23.8243,68900.0
2010-07-09 10:55:00,31.78,31.79,31.66,31.69,65700.0,23.8168,23.8243,23.7269,23.7494,65700.0
2010-07-09 11:00:00,31.69,31.76,31.63,31.76,145300.0,23.7494,23.8018,23.7044,23.8018,145300.0
2010-07-09 11:05:00,31.76,31.79,31.7,31.7,132900.0,23.8018,23.8243,23.7569,23.7569,132900.0
2010-07-09 11:10:00,31.7,31.74,31.7,31.71,127100.0,23.7569,23.7868,23.7569,23.7644,127100.0
2010-07-09 11:15:00,31.7,31.72,31.64,31.72,77600.0,23.7569,23.7719,23.7119,23.7719,77600.0
2010-07-09 11:20:00,31.72,31.76,31.7,31.75,89400.0,23.7719,23.8018,23.7569,23.7943,89400.0
2010-07-09 11:25:00,31.74,31.75,31.69,31.73,57200.0,23.7868,23.7943,23.7494,23.7794,57200.0
2010-07-09 11:30:00,31.73,31.76,31.69,31.69,32200.0,23.7794,23.8018,23.7494,23.7494,32200.0
2010-07-09 11:35:00,31.7,31.82,31.7,31.81,34600.0,23.7569,23.8468,23.7569,23.8393,34600.0
2010-07-09 11:40:00,31.81,31.94,31.81,31.9,65400.0,23.8393,23.9367,23.8393,23.9068,65400.0
2010-07-09 11:45:00,31.9,31.95,31.85,31.86,52900.0,23.9068,23.9442,23.8693,23.8768,52900.0
2010-07-09 11:50:00,31.86,31.89,31.82,31.87,40800.0,23.8768,23.8993,23.8468,23.8843,40800.0
2010-07-09 11:55:00,31.88,31.92,31.85,31.88,49800.0,23.8918,23.9217,23.8693,23.8918,49800.0
2010-07-09 12:00:00,31.87,31.92,31.86,31.9,46000.0,23.8843,23.9217,23.8768,23.9068,46000.0
2010-07-09 12:05:00,31.9,31.94,31.89,31.92,32500.0,23.9068,23.9367,23.8993,23.9217,32500.0
2010-07-09 12:10:00,31.92,31.96,31.84,31.84,40600.0,23.9217,23.9517,23.8618,23.8618,40600.0
2010-07-09 12:15:00,31.85,31.94,31.83,31.93,81100.0,23.8693,23.9367,23.8543,23.9292,81100.0
2010-07-09 12:20:00,31.93,31.93,31.87,31.89,31700.0,23.9292,23.9292,23.8843,23.8993,31700.0
2010-07-09 12:25:00,31.89,31.91,31.85,31.9,118500.0,23.8993,23.9143,23.8693,23.9068,118500.0
2010-07-09 12:30:00,31.89,31.91,31.85,31.9,112900.0,23.8993,23.9143,23.8693,23.9068,112900.0
2010-07-09 12:35:00,31.91,31.92,31.87,31.88,111600.0,23.9143,23.9217,23.8843,23.8918,111600.0
2010-07-09 12:40:00,31.89,31.92,31.87,31.9,47400.0,23.8993,23.9217,23.8843,23.9068,47400.0
2010-07-09 12:45:00,31.89,31.91,31.87,31.9,56700.0,23.8993,23.9143,23.8843,23.9068,56700.0
2010-07-09 12:50:00,31.9,31.99,31.9,31.92,53700.0,23.9068,23.9742,23.9068,23.9217,53700.0
2010-07-09 12:55:00,31.92,31.98,31.9,31.92,37500.0,23.9217,23.9667,23.9068,23.9217,37500.0
2010-07-09 13:00:00,31.91,31.99,31.89,31.96,52000.0,23.9143,23.9742,23.8993,23.9517,52000.0
2010-07-09 13:05:00,31.97,32.05,31.96,32.02,38500.0,23.9592,24.0192,23.9517,23.9967,38500.0
2010-07-09 13:10:00,32.02,32.06,31.99,32.06,79600.0,23.9967,24.0267,23.9742,24.0267,79600.0
2010-07-09 13:15:00,32.06,32.09,32.05,32.06,69000.0,24.0267,24.0491,24.0192,24.0267,69000.0
2010-07-09 13:20:00,32.06,32.1,32.04,32.04,55600.0,24.0267,24.0566,24.0117,24.0117,55600.0
2010-07-09 13:25:00,32.04,32.08,32.04,32.06,42600.0,24.0117,24.0417,24.0117,24.0267,42600.0
2010-07-09 13:30:00,32.05,32.12,32.05,32.1,77500.0,24.0192,24.0716,24.0192,24.0566,77500.0
2010-07-09 13:35:00,32.11,32.17,32.08,32.15,90900.0,24.0641,24.1091,24.0417,24.0941,90900.0
2010-07-09 13:40:00,32.14,32.19,32.11,32.12,80300.0,24.0866,24.1241,24.0641,24.0716,80300.0
2010-07-09 13:45:00,32.11,32.13,32.06,32.11,29700.0,24.0641,24.0791,24.0267,24.0641,29700.0
2010-07-09 13:50:00,32.11,32.16,32.09,32.15,47400.0,24.0641,24.1016,24.0491,24.0941,47400.0
2010-07-09 13:55:00,32.14,32.17,32.13,32.17,30400.0,24.0866,24.1091,24.0791,24.1091,30400.0
2010-07-09 14:00:00,32.17,32.19,32.12,32.12,86200.0,24.1091,24.1241,24.0716,24.0716,86200.0
2010-07-09 14:05:00,32.12,32.16,32.1,32.1,44800.0,24.0716,24.1016,24.0566,24.0566,44800.0
2010-07-09 14:10:00,32.1,32.15,32.09,32.1,42600.0,24.0566,24.0941,24.0491,24.0566,42600.0
2010-07-09 14:15:00,32.1,32.13,32.08,32.12,42500.0,24.0566,24.0791,24.0417,24.0716,42500.0
2010-07-09 14:20:00,32.12,32.14,32.08,32.12,36000.0,24.0716,24.0866,24.0417,24.0716,36000.0
2010-07-09 14:25:00,32.12,32.13,32.08,32.1,32400.0,24.0716,24.0791,24.0417,24.0566,32400.0
2010-07-09 14:30:00,32.09,32.13,32.06,32.07,32800.0,24.0491,24.0791,24.0267,24.0342,32800.0
2010-07-09 14:35:00,32.06,32.08,32.04,32.04,29800.0,24.0267,24.0417,24.0117,24.0117,29800.0
2010-07-09 14:40:00,32.04,32.06,32.02,32.04,86600.0,24.0117,24.0267,23.9967,24.0117,86600.0
2010-07-09 14:45:00,32.04,32.06,32.02,32.03,34400.0,24.0117,24.0267,23.9967,24.0042,34400.0
2010-07-09 14:50:00,32.04,32.11,32.03,32.1,80900.0,24.0117,24.0641,24.0042,24.0566,80900.0
2010-07-09 14:55:00,32.1,32.17,32.1,32.13,51700.0,24.0566,24.1091,24.0566,24.0791,51700.0
2010-07-09 15:00:00,32.13,32.17,32.1,32.11,44300.0,24.0791,24.1091,24.0566,24.0641,44300.0
2010-07-09 15:05:00,32.11,32.13,32.09,32.12,38400.0,24.0641,24.0791,24.0491,24.0716,38400.0
2010-07-09 15:10:00,32.12,32.2,32.12,32.18,58800.0,24.0716,24.1316,24.0716,24.1166,58800.0
2010-07-09 15:15:00,32.18,32.19,32.14,32.15,43100.0,24.1166,24.1241,24.0866,24.0941,43100.0
2010-07-09 15:20:00,32.16,32.19,32.14,32.17,44900.0,24.1016,24.1241,24.0866,24.1091,44900.0
2010-07-09 15:25:00,32.18,32.19,32.07,32.09,50200.0,24.1166,24.1241,24.0342,24.0491,50200.0
2010-07-09 15:30:00,32.1,32.12,32.04,32.1,81600.0,24.0566,24.0716,24.0117,24.0566,81600.0
2010-07-09 15:35:00,32.1,32.15,32.09,32.12,61100.0,24.0566,24.0941,24.0491,24.0716,61100.0
2010-07-09 15:40:00,32.11,32.17,32.11,32.14,51800.0,24.0641,24.1091,24.0641,24.0866,51800.0
2010-07-09 15:45:00,32.14,32.17,32.08,32.14,118800.0,24.0866,24.1091,24.0417,24.0866,118800.0
2010-07-09 15:50:00,32.13,32.16,32.08,32.15,116200.0,24.0791,24.1016,24.0417,24.0941,116200.0
2010-07-09 15:55:00,32.14,32.17,32.13,32.14,107500.0,24.0866,24.1091,24.0791,24.0866,107500.0
2010-07-12 09:30:00,31.72,31.84,31.69,31.83,102400.0,23.7719,23.8618,23.7494,23.8543,102400.0
2010-07-12 09:35:00,31.84,31.93,31.81,31.83,76400.0,23.8618,23.9292,23.8393,23.8543,76400.0
2010-07-12 09:40:00,31.84,31.95,31.84,31.93,73000.0,23.8618,23.9442,23.8618,23.9292,73000.0
2010-07-12 09:45:00,31.93,32.07,31.93,32.04,95500.0,23.9292,24.0342,23.9292,24.0117,95500.0
2010-07-12 09:50:00,32.04,32.07,32.0,32.02,66400.0,24.0117,24.0342,23.9817,23.9967,66400.0
2010-07-12 09:55:00,32.02,32.04,31.98,32.02,55400.0,23.9967,24.0117,23.9667,23.9967,55400.0
2010-07-12 10:00:00,32.03,32.09,32.03,32.08,49400.0,24.0042,24.0491,24.0042,24.0417,49400.0
2010-07-12 10:05:00,32.08,32.08,31.92,31.93,58700.0,24.0417,24.0417,23.9217,23.9292,58700.0
2010-07-12 10:10:00,31.92,31.93,31.89,31.92,63600.0,23.9217,23.9292,23.8993,23.9217,63600.0
2010-07-12 10:15:00,31.92,31.98,31.9,31.97,47000.0,23.9217,23.9667,23.9068,23.9592,47000.0
2010-07-12 10:20:00,31.98,31.98,31.84,31.85,51700.0,23.9667,23.9667,23.8618,23.8693,51700.0
2010-07-12 10:25:00,31.85,31.88,31.79,31.82,50800.0,23.8693,23.8918,23.8243,23.8468,50800.0
2010-07-12 10:30:00,31.83,31.86,31.8,31.83,46900.0,23.8543,23.8768,23.8318,23.8543,46900.0
2010-07-12 10:35:00,31.84,31.89,31.81,31.84,35900.0,23.8618,23.8993,23.8393,23.8618,35900.0
2010-07-12 10:40:00,31.85,31.87,31.71,31.77,48000.0,23.8693,23.8843,23.7644,23.8093,48000.0
2010-07-12 10:45:00,31.77,31.81,31.73,31.77,51200.0,23.8093,23.8393,23.7794,23.8093,51200.0
2010-07-12 10:50:00,31.76,31.83,31.73,31.78,44600.0,23.8018,23.8543,23.7794,23.8168,44600.0
2010-07-12 10:55:00,31.79,31.83,31.76,31.83,44500.0,23.8243,23.8543,23.8018,23.8543,44500.0
2010-07-12 11:00:00,31.83,31.83,31.68,31.71,79400.0,23.8543,23.8543,23.7419,23.7644,79400.0
2010-07-12 11:05:00,31.71,31.71,31.57,31.59,96000.0,23.7644,23.7644,23.6594,23.6744,96000.0
2010-07-12 11:10:00,31.58,31.72,31.56,31.71,48700.0,23.6669,23.7719,23.652,23.7644,48700.0
2010-07-12 11:15:00,31.72,31.73,31.68,31.7,35100.0,23.7719,23.7794,23.7419,23.7569,35100.0
2010-07-12 11:20:00,31.7,31.7,31.58,31.64,36500.0,23.7569,23.7569,23.6669,23.7119,36500.0
2010-07-12 11:25:00,31.64,31.68,31.63,31.64,29000.0,23.7119,23.7419,23.7044,23.7119,29000.0
2010-07-12 11:30:00,31.64,31.77,31.63,31.75,40100.0,23.7119,23.8093,23.7044,23.7943,40100.0
2010-07-12 11:35:00,31.74,31.75,31.71,31.73,39900.0,23.7868,23.7943,23.7644,23.7794,39900.0
2010-07-12 11:40:00,31.73,31.76,31.71,31.75,15600.0,23.7794,23.8018,23.7644,23.7943,15600.0
2010-07-12 11:45:00,31.74,31.76,31.72,31.72,8900.0,23.7868,23.8018,23.7719,23.7719,8900.0
2010-07-12 11:50:00,31.72,31.74,31.69,31.72,25300.0,23.7719,23.7868,23.7494,23.7719,25300.0
2010-07-12 11:55:00,31.72,31.74,31.68,31.7,13500.0,23.7719,23.7868,23.7419,23.7569,13500.0
2010-07-12 12:00:00,31.7,31.77,31.7,31.76,37600.0,23.7569,23.8093,23.7569,23.8018,37600.0
2010-07-12 12:05:00,31.76,31.86,31.76,31.84,45800.0,23.8018,23.8768,23.8018,23.8618,45800.0
2010-07-12 12:10:00,31.83,31.87,31.82,31.86,15400.0,23.8543,23.8843,23.8468,23.8768,15400.0
2010-07-12 12:15:00,31.85,31.87,31.81,31.82,33200.0,23.8693,23.8843,23.8393,23.8468,33200.0
2010-07-12 12:20:00,31.83,31.84,31.76,31.76,15800.0,23.8543,23.8618,23.8018,23.8018,15800.0
2010-07-12 12:25:00,31.77,31.78,31.75,31.75,19100.0,23.8093,23.8168,23.7943,23.7943,19100.0
2010-07-12 12:30:00,31.76,31.76,31.7,31.72,31500.0,23.8018,23.8018,23.7569,23.7719,31500.0
2010-07-12 12:35:00,31.72,31.79,31.7,31.79,23300.0,23.7719,23.8243,23.7569,23.8243,23300.0
2010-07-12 12:40:00,31.78,31.83,31.78,31.79,46900.0,23.8168,23.8543,23.8168,23.8243,46900.0
2010-07-12 12:45:00,31.78,31.8,31.72,31.75,14300.0,23.8168,23.8318,23.7719,23.7943,14300.0
2010-07-12 12:50:00,31.73,31.78,31.71,31.78,14900.0,23.7794,23.8168,23.7644,23.8168,14900.0
2010-07-12 12:55:00,31.77,31.77,31.63,31.64,23700.0,23.8093,23.8093,23.7044,23.7119,23700.0
2010-07-12 13:00:00,31.64,31.67,31.61,31.65,21200.0,23.7119,23.7344,23.6894,23.7194,21200.0
2010-07-12 13:05:00,31.65,31.7,31.62,31.66,38100.0,23.7194,23.7569,23.6969,23.7269,38100.0
2010-07-12 13:10:00,31.65,31.65,31.61,31.65,47000.0,23.7194,23.7194,23.6894,23.7194,47000.0
2010-07-12 13:15:00,31.65,31.73,31.64,31.72,22900.0,23.7194,23.7794,23.7119,23.7719,22900.0
2010-07-12 13:20:00,31.72,31.72,31.65,31.67,21700.0,23.7719,23.7719,23.7194,23.7344,21700.0
2010-07-12 13:25:00,31.68,31.68,31.64,31.68,10700.0,23.7419,23.7419,23.7119,23.7419,10700.0
2010-07-12 13:30:00,31.69,31.73,31.67,31.72,19700.0,23.7494,23.7794,23.7344,23.7719,19700.0
2010-07-12 13:35:00,31.72,31.72,31.65,31.69,89000.0,23.7719,23.7719,23.7194,23.7494,89000.0
2010-07-12 13:40:00,31.69,31.69,31.58,31.6,47600.0,23.7494,23.7494,23.6669,23.6819,47600.0
2010-07-12 13:45:00,31.61,31.66,31.6,31.66,27800.0,23.6894,23.7269,23.6819,23.7269,27800.0
2010-07-12 13:50:00,31.66,31.79,31.64,31.79,37700.0,23.7269,23.8243,23.7119,23.8243,37700.0
2010-07-12 13:55:00,31.79,31.83,31.77,31.8,37400.0,23.8243,23.8543,23.8093,23.8318,37400.0
2010-07-12 14:00:00,31.8,31.82,31.79,31.82,26600.0,23.8318,23.8468,23.8243,23.8468,26600.0
2010-07-12 14:05:00,31.81,31.81,31.76,31.79,43000.0,23.8393,23.8393,23.8018,23.8243,43000.0
2010-07-12 14:10:00,31.79,31.79,31.75,31.78,10100.0,23.8243,23.8243,23.7943,23.8168,10100.0
2010-07-12 14:15:00,31.78,31.84,31.72,31.73,27900.0,23.8168,23.8618,23.7719,23.7794,27900.0
2010-07-12 14:20:00,31.73,31.75,31.68,31.68,52100.0,23.7794,23.7943,23.7419,23.7419,52100.0
2010-07-12 14:25:00,31.69,31.69,31.64,31.69,18900.0,23.7494,23.7494,23.7119,23.7494,18900.0
2010-07-12 14:30:00,31.68,31.68,31.61,31.61,34200.0,23.7419,23.7419,23.6894,23.6894,34200.0
2010-07-12 14:35:00,31.6,31.68,31.6,31.68,32300.0,23.6819,23.7419,23.6819,23.7419,32300.0
2010-07-12 14:40:00,31.67,31.75,31.65,31.75,27500.0,23.7344,23.7943,23.7194,23.7943,27500.0
2010-07-12 14:45:00,31.76,31.76,31.72,31.74,30100.0,23.8018,23.8018,23.7719,23.7868,30100.0
2010-07-12 14:50:00,31.74,31.76,31.65,31.67,51200.0,23.7868,23.8018,23.7194,23.7344,51200.0
2010-07-12 14:55:00,31.66,31.73,31.65,31.68,61700.0,23.7269,23.7794,23.7194,23.7419,61700.0
2010-07-12 15:00:00,31.69,31.7,31.63,31.66,47700.0,23.7494,23.7569,23.7044,23.7269,47700.0
2010-07-12 15:05:00,31.66,31.66,31.59,31.63,42400.0,23.7269,23.7269,23.6744,23.7044,42400.0
2010-07-12 15:10:00,31.63,31.7,31.61,31.69,48300.0,23.7044,23.7569,23.6894,23.7494,48300.0
2010-07-12 15:15:00,31.7,31.72,31.61,31.64,112700.0,23.7569,23.7719,23.6894,23.7119,112700.0
2010-07-12 15:20:00,31.63,31.68,31.6,31.64,115500.0,23.7044,23.7419,23.6819,23.7119,115500.0
2010-07-12 15:25:00,31.64,31.64,31.56,31.6,115400.0,23.7119,23.7119,23.652,23.6819,115400.0
2010-07-12 15:30:00,31.6,31.64,31.58,31.61,86900.0,23.6819,23.7119,23.6669,23.6894,86900.0
2010-07-12 15:35:00,31.62,31.66,31.58,31.65,102200.0,23.6969,23.7269,23.6669,23.7194,102200.0
2010-07-12 15:40:00,31.64,31.71,31.64,31.65,102000.0,23.7119,23.7644,23.7119,23.7194,102000.0
2010-07-12 15:45:00,31.66,31.69,31.61,31.62,97600.0,23.7269,23.7494,23.6894,23.6969,97600.0
2010-07-12 15:50:00,31.62,31.63,31.58,31.61,106800.0,23.6969,23.7044,23.6669,23.6894,106800.0
2010-07-12 15:55:00,31.61,31.66,31.61,31.64,175100.0,23.6894,23.7269,23.6894,23.7119,175100.0
2010-07-13 09:30:00,32.43,32.54,32.28,32.3,153200.0,24.304,24.3864,24.1915,24.2065,153200.0
2010-07-13 09:35:00,32.31,32.41,32.3,32.4,78600.0,24.214,24.289,24.2065,24.2815,78600.0
2010-07-13 09:40:00,32.4,32.45,32.31,32.44,73000.0,24.2815,24.3189,24.214,24.3114,73000.0
2010-07-13 09:45:00,32.43,32.44,32.37,32.39,106400.0,24.304,24.3114,24.259,24.274,106400.0
2010-07-13 09:50:00,32.39,32.5,32.38,32.45,101900.0,24.274,24.3564,24.2665,24.3189,101900.0
2010-07-13 09:55:00,32.44,32.57,32.43,32.55,77800.0,24.3114,24.4089,24.304,24.3939,77800.0
2010-07-13 10:00:00,32.54,32.7,32.54,32.69,107600.0,24.3864,24.5063,24.3864,24.4988,107600.0
2010-07-13 10:05:00,32.68,32.76,32.68,32.72,78600.0,24.4913,24.5513,24.4913,24.5213,78600.0
2010-07-13 10:10:00,32.71,32.72,32.64,32.68,83500.0,24.5138,24.5213,24.4613,24.4913,83500.0
2010-07-13 10:15:00,32.68,32.72,32.67,32.72,98700.0,24.4913,24.5213,24.4838,24.5213,98700.0
2010-07-13 10:20:00,32.72,32.8,32.72,32.77,75700.0,24.5213,24.5812,24.5213,24.5588,75700.0
2010-07-13 10:25:00,32.77,32.8,32.73,32.78,44800.0,24.5588,24.5812,24.5288,24.5663,44800.0
2010-07-13 10:30:00,32.78,32.79,32.63,32.66,74700.0,24.5663,24.5737,24.4538,24.4763,74700.0
2010-07-13 10:35:00,32.66,32.71,32.63,32.67,54800.0,24.4763,24.5138,24.4538,24.4838,54800.0
2010-07-13 10:40:00,32.66,32.67,32.62,32.66,46200.0,24.4763,24.4838,24.4463,24.4763,46200.0
2010-07-13 10:45:00,32.65,32.66,32.6,32.64,48100.0,24.4688,24.4763,24.4314,24.4613,48100.0
2010-07-13 10:50:00,32.64,32.73,32.64,32.66,56700.0,24.4613,24.5288,24.4613,24.4763,56700.0
2010-07-13 10:55:00,32.66,32.68,32.59,32.59,58700.0,24.4763,24.4913,24.4239,24.4239,58700.0
2010-07-13 11:00:00,32.59,32.66,32.57,32.64,53400.0,24.4239,24.4763,24.4089,24.4613,53400.0
2010-07-13 11:05:00,32.64,32.74,32.64,32.72,35000.0,24.4613,24.5363,24.4613,24.5213,35000.0
2010-07-13 11:10:00,32.72,32.77,32.71,32.73,61900.0,24.5213,24.5588,24.5138,24.5288,61900.0
2010-07-13 11:15:00,32.73,32.74,32.68,32.68,37800.0,24.5288,24.5363,24.4913,24.4913,37800.0
2010-07-13 11:20:00,32.69,32.77,32.66,32.77,43400.0,24.4988,24.5588,24.4763,24.5588,43400.0
2010-07-13 11:25:00,32.77,32.84,32.77,32.83,75500.0,24.5588,24.6112,24.5588,24.6037,75500.0
2010-07-13 11:30:00,32.83,32.95,32.82,32.92,100000.0,24.6037,24.6937,24.5962,24.6712,100000.0
2010-07-13 11:35:00,32.93,32.98,32.91,32.94,83700.0,24.6787,24.7161,24.6637,24.6862,83700.0
2010-07-13 11:40:00,32.93,32.98,32.93,32.96,42800.0,24.6787,24.7161,24.6787,24.7012,42800.0
2010-07-13 11:45:00,32.96,32.97,32.82,32.82,37000.0,24.7012,24.7086,24.5962,24.5962,37000.0
2010-07-13 11:50:00,32.82,32.9,32.8,32.88,39500.0,24.5962,24.6562,24.5812,24.6412,39500.0
2010-07-13 11:55:00,32.87,32.88,32.82,32.86,28400.0,24.6337,24.6412,24.5962,24.6262,28400.0
2010-07-13 12:00:00,32.86,32.93,32.86,32.86,60400.0,24.6262,24.6787,24.6262,24.6262,60400.0
2010-07-13 12:05:00,32.86,32.91,32.84,32.9,41000.0,24.6262,24.6637,24.6112,24.6562,41000.0
2010-07-13 12:10:00,32.9,32.94,32.87,32.9,51200.0,24.6562,24.6862,24.6337,24.6562,51200.0
2010-07-13 12:15:00,32.89,32.9,32.85,32.86,33100.0,24.6487,24.6562,24.6187,24.6262,33100.0
2010-07-13 12:20:00,32.87,32.88,32.8,32.8,64000.0,24.6337,24.6412,24.5812,24.5812,64000.0
2010-07-13 12:25:00,32.81,32.94,32.81,32.94,38200.0,24.5887,24.6862,24.5887,24.6862,38200.0
2010-07-13 12:30:00,32.93,32.98,32.92,32.97,49200.0,24.6787,24.7161,24.6712,24.7086,49200.0
2010-07-13 12:35:00,32.97,32.98,32.93,32.93,60600.0,24.7086,24.7161,24.6787,24.6787,60600.0
2010-07-13 12:40:00,32.93,32.93,32.8,32.82,26800.0,24.6787,24.6787,24.5812,24.5962,26800.0
2010-07-13 12:45:00,32.82,32.84,32.75,32.78,35200.0,24.5962,24.6112,24.5438,24.5663,35200.0
2010-07-13 12:50:00,32.79,32.83,32.77,32.82,38600.0,24.5737,24.6037,24.5588,24.5962,38600.0
2010-07-13 12:55:00,32.82,32.87,32.69,32.69,79200.0,24.5962,24.6337,24.4988,24.4988,79200.0
2010-07-13 13:00:00,32.69,32.79,32.68,32.77,36000.0,24.4988,24.5737,24.4913,24.5588,36000.0
2010-07-13 13:05:00,32.76,32.78,32.74,32.78,34200.0,24.5513,24.5663,24.5363,24.5663,34200.0
2010-07-13 13:10:00,32.77,32.78,32.66,32.66,39100.0,24.5588,24.5663,24.4763,24.4763,39100.0
2010-07-13 13:15:00,32.67,32.67,32.5,32.5,105300.0,24.4838,24.4838,24.3564,24.3564,105300.0
2010-07-13 13:20:00,32.5,32.6,32.46,32.54,59300.0,24.3564,24.4314,24.3264,24.3864,59300.0
2010-07-13 13:25:00,32.54,32.58,32.51,32.56,35800.0,24.3864,24.4164,24.3639,24.4014,35800.0
2010-07-13 13:30:00,32.55,32.62,32.55,32.6,35200.0,24.3939,24.4463,24.3939,24.4314,35200.0
2010-07-13 13:35:00,32.59,32.64,32.53,32.62,44000.0,24.4239,24.4613,24.3789,24.4463,44000.0
2010-07-13 13:40:00,32.63,32.64,32.58,32.61,33200.0,24.4538,24.4613,24.4164,24.4389,33200.0
2010-07-13 13:45:00,32.61,32.64,32.54,32.54,31200.0,24.4389,24.4613,24.3864,24.3864,31200.0
2010-07-13 13:50:00,32.55,32.58,32.54,32.54,49300.0,24.3939,24.4164,24.3864,24.3864,49300.0
2010-07-13 13:55:00,32.54,32.57,32.52,32.56,31600.0,24.3864,24.4089,24.3714,24.4014,31600.0
2010-07-13 14:00:00,32.57,32.67,32.56,32.65,43200.0,24.4089,24.4838,24.4014,24.4688,43200.0
2010-07-13 14:05:00,32.65,32.69,32.63,32.63,38600.0,24.4688,24.4988,24.4538,24.4538,38600.0
2010-07-13 14:10:00,32.62,32.64,32.56,32.59,70000.0,24.4463,24.4613,24.4014,24.4239,70000.0
2010-07-13 14:15:00,32.6,32.62,32.58,32.61,30000.0,24.4314,24.4463,24.4164,24.4389,30000.0
2010-07-13 14:20:00,32.61,32.65,32.57,32.61,42400.0,24.4389,24.4688,24.4089,24.4389,42400.0
2010-07-13 14:25:00,32.61,32.65,32.56,32.59,21500.0,24.4389,24.4688,24.4014,24.4239,21500.0
2010-07-13 14:30:00,32.59,32.69,32.59,32.67,30100.0,24.4239,24.4988,24.4239,24.4838,30100.0
2010-07-13 14:35:00,32.68,32.71,32.65,32.7,20800.0,24.4913,24.5138,24.4688,24.5063,20800.0
2010-07-13 14:40:00,32.69,32.75,32.67,32.69,40500.0,24.4988,24.5438,24.4838,24.4988,40500.0
2010-07-13 14:45:00,32.7,32.77,32.69,32.77,85200.0,24.5063,24.5588,24.4988,24.5588,85200.0
2010-07-13 14:50:00,32.76,32.78,32.7,32.73,106600.0,24.5513,24.5663,24.5063,24.5288,106600.0
2010-07-13 14:55:00,32.73,32.74,32.7,32.74,39900.0,24.5288,24.5363,24.5063,24.5363,39900.0
2010-07-13 15:00:00,32.74,32.85,32.74,32.83,65600.0,24.5363,24.6187,24.5363,24.6037,65600.0
2010-07-13 15:05:00,32.83,32.88,32.8,32.81,137800.0,24.6037,24.6412,24.5812,24.5887,137800.0
2010-07-13 15:10:00,32.81,32.94,32.8,32.93,106900.0,24.5887,24.6862,24.5812,24.6787,106900.0
2010-07-13 15:15:00,32.93,32.99,32.93,32.97,165100.0,24.6787,24.7236,24.6787,24.7086,165100.0
2010-07-13 15:20:00,32.98,32.98,32.91,32.92,87600.0,24.7161,24.7161,24.6637,24.6712,87600.0
2010-07-13 15:25:00,32.92,32.99,32.91,32.97,151200.0,24.6712,24.7236,24.6637,24.7086,151200.0
2010-07-13 15:30:00,32.97,32.97,32.9,32.92,67300.0,24.7086,24.7086,24.6562,24.6712,67300.0
2010-07-13 15:35:00,32.91,32.93,32.89,32.92,71600.0,24.6637,24.6787,24.6487,24.6712,71600.0
2010-07-13 15:40:00,32.93,32.95,32.91,32.91,66400.0,24.6787,24.6937,24.6637,24.6637,66400.0
2010-07-13 15:45:00,32.91,32.98,32.9,32.91,112000.0,24.6637,24.7161,24.6562,24.6637,112000.0
2010-07-13 15:50:00,32.9,32.95,32.82,32.83,114900.0,24.6562,24.6937,24.5962,24.6037,114900.0
2010-07-13 15:55:00,32.83,32.85,32.79,32.79,185800.0,24.6037,24.6187,24.5737,24.5737,185800.0
2010-07-14 09:30:00,32.64,32.64,32.44,32.46,92700.0,24.4613,24.4613,24.3114,24.3264,92700.0
2010-07-14 09:35:00,32.46,32.49,32.3,32.34,118500.0,24.3264,24.3489,24.2065,24.2365,118500.0
2010-07-14 09:40:00,32.34,32.38,32.22,32.33,105100.0,24.2365,24.2665,24.1466,24.229,105100.0
2010-07-14 09:45:00,32.32,32.56,32.31,32.54,90700.0,24.2215,24.4014,24.214,24.3864,90700.0
2010-07-14 09:50:00,32.54,32.56,32.46,32.51,87700.0,24.3864,24.4014,24.3264,24.3639,87700.0
2010-07-14 09:55:00,32.52,32.53,32.42,32.44,93700.0,24.3714,24.3789,24.2965,24.3114,93700.0
2010-07-14 10:00:00,32.44,32.44,32.28,32.4,84100.0,24.3114,24.3114,24.1915,24.2815,84100.0
2010-07-14 10:05:00,32.4,32.48,32.36,32.47,42300.0,24.2815,24.3414,24.2515,24.3339,42300.0
2010-07-14 10:10:00,32.47,32.53,32.43,32.49,48900.0,24.3339,24.3789,24.304,24.3489,48900.0
2010-07-14 10:15:00,32.49,32.53,32.41,32.52,82700.0,24.3489,24.3789,24.289,24.3714,82700.0
2010-07-14 10:20:00,32.51,32.63,32.5,32.63,34600.0,24.3639,24.4538,24.3564,24.4538,34600.0
2010-07-14 10:25:00,32.63,32.71,32.6,32.6,38000.0,24.4538,24.5138,24.4314,24.4314,38000.0
2010-07-14 10:30:00,32.62,32.65,32.56,32.61,52000.0,24.4463,24.4688,24.4014,24.4389,52000.0
2010-07-14 10:35:00,32.62,32.63,32.53,32.56,32800.0,24.4463,24.4538,24.3789,24.4014,32800.0
2010-07-14 10:40:00,32.55,32.63,32.53,32.63,61900.0,24.3939,24.4538,24.3789,24.4538,61900.0
2010-07-14 10:45:00,32.62,32.77,32.62,32.71,60800.0,24.4463,24.5588,24.4463,24.5138,60800.0
2010-07-14 10:50:00,32.7,32.73,32.63,32.64,60700.0,24.5063,24.5288,24.4538,24.4613,60700.0
2010-07-14 10:55:00,32.64,32.71,32.57,32.71,90500.0,24.4613,24.5138,24.4089,24.5138,90500.0
2010-07-14 11:00:00,32.7,32.78,32.67,32.75,70200.0,24.5063,24.5663,24.4838,24.5438,70200.0
2010-07-14 11:05:00,32.75,32.8,32.72,32.76,74400.0,24.5438,24.5812,24.5213,24.5513,74400.0
2010-07-14 11:10:00,32.76,32.76,32.67,32.72,57300.0,24.5513,24.5513,24.4838,24.5213,57300.0
2010-07-14 11:15:00,32.73,32.77,32.72,32.77,75800.0,24.5288,24.5588,24.5213,24.5588,75800.0
2010-07-14 11:20:00,32.76,32.78,32.67,32.67,79000.0,24.5513,24.5663,24.4838,24.4838,79000.0
2010-07-14 11:25:00,32.67,32.69,32.62,32.67,47500.0,24.4838,24.4988,24.4463,24.4838,47500.0
2010-07-14 11:30:00,32.65,32.73,32.64,32.72,75500.0,24.4688,24.5288,24.4613,24.5213,75500.0
2010-07-14 11:35:00,32.71,32.83,32.7,32.83,87500.0,24.5138,24.6037,24.5063,24.6037,87500.0
2010-07-14 11:40:00,32.82,32.84,32.79,32.81,36000.0,24.5962,24.6112,24.5737,24.5887,36000.0
2010-07-14 11:45:00,32.82,32.88,32.8,32.83,29800.0,24.5962,24.6412,24.5812,24.6037,29800.0
2010-07-14 11:50:00,32.83,32.85,32.79,32.79,25700.0,24.6037,24.6187,24.5737,24.5737,25700.0
2010-07-14 11:55:00,32.78,32.78,32.71,32.72,19500.0,24.5663,24.5663,24.5138,24.5213,19500.0
2010-07-14 12:00:00,32.72,32.75,32.7,32.72,26400.0,24.5213,24.5438,24.5063,24.5213,26400.0
2010-07-14 12:05:00,32.74,32.77,32.73,32.74,22800.0,24.5363,24.5588,24.5288,24.5363,22800.0
2010-07-14 12:10:00,32.76,32.81,32.76,32.8,35500.0,24.5513,24.5887,24.5513,24.5812,35500.0
2010-07-14 12:15:00,32.79,32.87,32.79,32.86,21400.0,24.5737,24.6337,24.5737,24.6262,21400.0
2010-07-14 12:20:00,32.85,32.88,32.83,32.86,17400.0,24.6187,24.6412,24.6037,24.6262,17400.0
2010-07-14 12:25:00,32.87,32.88,32.84,32.86,30900.0,24.6337,24.6412,24.6112,24.6262,30900.0
2010-07-14 12:30:00,32.86,32.9,32.83,32.9,23200.0,24.6262,24.6562,24.6037,24.6562,23200.0
2010-07-14 12:35:00,32.9,32.93,32.87,32.88,35500.0,24.6562,24.6787,24.6337,24.6412,35500.0
2010-07-14 12:40:00,32.87,32.88,32.82,32.83,21200.0,24.6337,24.6412,24.5962,24.6037,21200.0
2010-07-14 12:45:00,32.84,32.87,32.79,32.8,42700.0,24.6112,24.6337,24.5737,24.5812,42700.0
2010-07-14 12:50:00,32.8,32.8,32.73,32.74,18800.0,24.5812,24.5812,24.5288,24.5363,18800.0
2010-07-14 12:55:00,32.74,32.78,32.73,32.77,24400.0,24.5363,24.5663,24.5288,24.5588,24400.0
2010-07-14 13:00:00,32.77,32.79,32.73,32.75,26000.0,24.5588,24.5737,24.5288,24.5438,26000.0
2010-07-14 13:05:00,32.75,32.77,32.72,32.74,45900.0,24.5438,24.5588,24.5213,24.5363,45900.0
2010-07-14 13:10:00,32.74,32.81,32.72,32.78,29200.0,24.5363,24.5887,24.5213,24.5663,29200.0
2010-07-14 13:15:00,32.78,32.78,32.75,32.78,13500.0,24.5663,24.5663,24.5438,24.5663,13500.0
2010-07-14 13:20:00,32.78,32.81,32.74,32.74,34800.0,24.5663,24.5887,24.5363,24.5363,34800.0
2010-07-14 13:25:00,32.73,32.73,32.69,32.72,31600.0,24.5288,24.5288,24.4988,24.5213,31600.0
2010-07-14 13:30:00,32.73,32.75,32.73,32.74,36700.0,24.5288,24.5438,24.5288,24.5363,36700.0
2010-07-14 13:35:00,32.73,32.74,32.68,32.68,32400.0,24.5288,24.5363,24.4913,24.4913,32400.0
2010-07-14 13:40:00,32.68,32.72,32.67,32.68,30300.0,24.4913,24.5213,24.4838,24.4913,30300.0
2010-07-14 13:45:00,32.68,32.71,32.65,32.69,34500.0,24.4913,24.5138,24.4688,24.4988,34500.0
2010-07-14 13:50:00,32.68,32.69,32.54,32.54,68400.0,24.4913,24.4988,24.3864,24.3864,68400.0
2010-07-14 13:55:00,32.54,32.62,32.54,32.61,23700.0,24.3864,24.4463,24.3864,24.4389,23700.0
2010-07-14 14:00:00,32.63,32.63,32.51,32.6,54200.0,24.4538,24.4538,24.3639,24.4314,54200.0
2010-07-14 14:05:00,32.6,32.62,32.49,32.55,65800.0,24.4314,24.4463,24.3489,24.3939,65800.0
2010-07-14 14:10:00,32.54,32.6,32.47,32.49,43500.0,24.3864,24.4314,24.3339,24.3489,43500.0
2010-07-14 14:15:00,32.5,32.53,32.46,32.46,76900.0,24.3564,24.3789,24.3264,24.3264,76900.0
2010-07-14 14:20:00,32.46,32.5,32.4,32.4,79700.0,24.3264,24.3564,24.2815,24.2815,79700.0
2010-07-14 14:25:00,32.4,32.46,32.38,32.42,52900.0,24.2815,24.3264,24.2665,24.2965,52900.0
2010-07-14 14:30:00,32.42,32.52,32.38,32.47,47800.0,24.2965,24.3714,24.2665,24.3339,47800.0
2010-07-14 14:35:00,32.48,32.52,32.45,32.48,34500.0,24.3414,24.3714,24.3189,24.3414,34500.0
2010-07-14 14:40:00,32.47,32.5,32.44,32.46,25800.0,24.3339,24.3564,24.3114,24.3264,25800.0
2010-07-14 14:45:00,32.46,32.53,32.43,32.5,26600.0,24.3264,24.3789,24.304,24.3564,26600.0
2010-07-14 14:50:00,32.5,32.54,32.48,32.53,24000.0,24.3564,24.3864,24.3414,24.3789,24000.0
2010-07-14 14:55:00,32.53,32.56,32.49,32.53,38800.0,24.3789,24.4014,24.3489,24.3789,38800.0
2010-07-14 15:00:00,32.54,32.62,32.54,32.56,49000.0,24.3864,24.4463,24.3864,24.4014,49000.0
2010-07-14 15:05:00,32.57,32.58,32.48,32.51,23100.0,24.4089,24.4164,24.3414,24.3639,23100.0
2010-07-14 15:10:00,32.51,32.55,32.49,32.54,42500.0,24.3639,24.3939,24.3489,24.3864,42500.0
2010-07-14 15:15:00,32.54,32.65,32.53,32.6,60400.0,24.3864,24.4688,24.3789,24.4314,60400.0
2010-07-14 15:20:00,32.6,32.61,32.55,32.6,73900.0,24.4314,24.4389,24.3939,24.4314,73900.0
2010-07-14 15:25:00,32.61,32.67,32.6,32.64,56300.0,24.4389,24.4838,24.4314,24.4613,56300.0
2010-07-14 15:30:00,32.64,32.67,32.6,32.65,74900.0,24.4613,24.4838,24.4314,24.4688,74900.0
2010-07-14 15:35:00,32.65,32.67,32.61,32.64,81900.0,24.4688,24.4838,24.4389,24.4613,81900.0
2010-07-14 15:40:00,32.64,32.65,32.58,32.6,129400.0,24.4613,24.4688,24.4164,24.4314,129400.0
2010-07-14 15:45:00,32.6,32.73,32.6,32.72,87900.0,24.4314,24.5288,24.4314,24.5213,87900.0
2010-07-14 15:50:00,32.73,32.74,32.65,32.72,105800.0,24.5288,24.5363,24.4688,24.5213,105800.0
2010-07-14 15:55:00,32.73,32.77,32.71,32.76,160200.0,24.5288,24.5588,24.5138,24.5513,160200.0
2010-07-15 09:30:00,32.8,32.86,32.78,32.82,97400.0,24.5812,24.6262,24.5663,24.5962,97400.0
2010-07-15 09:35:00,32.84,32.92,32.81,32.83,91600.0,24.6112,24.6712,24.5887,24.6037,91600.0
2010-07-15 09:40:00,32.82,32.84,32.74,32.75,110400.0,24.5962,24.6112,24.5363,24.5438,110400.0
2010-07-15 09:45:00,32.76,32.78,32.7,32.74,103000.0,24.5513,24.5663,24.5063,24.5363,103000.0
2010-07-15 09:50:00,32.74,32.76,32.61,32.72,115600.0,24.5363,24.5513,24.4389,24.5213,115600.0
2010-07-15 09:55:00,32.72,32.85,32.69,32.84,72000.0,24.5213,24.6187,24.4988,24.6112,72000.0
2010-07-15 10:00:00,32.82,32.82,32.58,32.6,171700.0,24.5962,24.5962,24.4164,24.4314,171700.0
2010-07-15 10:05:00,32.59,32.68,32.56,32.65,149300.0,24.4239,24.4913,24.4014,24.4688,149300.0
2010-07-15 10:10:00,32.65,32.67,32.45,32.49,165900.0,24.4688,24.4838,24.3189,24.3489,165900.0
2010-07-15 10:15:00,32.48,32.53,32.37,32.39,88200.0,24.3414,24.3789,24.259,24.274,88200.0
2010-07-15 10:20:00,32.39,32.45,32.3,32.4,94400.0,24.274,24.3189,24.2065,24.2815,94400.0
2010-07-15 10:25:00,32.41,32.5,32.37,32.5,39000.0,24.289,24.3564,24.259,24.3564,39000.0
2010-07-15 10:30:00,32.5,32.5,32.4,32.42,60600.0,24.3564,24.3564,24.2815,24.2965,60600.0
2010-07-15 10:35:00,32.42,32.48,32.39,32.48,42000.0,24.2965,24.3414,24.274,24.3414,42000.0
2010-07-15 10:40:00,32.48,32.48,32.36,32.41,58800.0,24.3414,24.3414,24.2515,24.289,58800.0
2010-07-15 10:45:00,32.41,32.5,32.39,32.48,58500.0,24.289,24.3564,24.274,24.3414,58500.0
2010-07-15 10:50:00,32.47,32.52,32.41,32.48,37700.0,24.3339,24.3714,24.289,24.3414,37700.0
2010-07-15 10:55:00,32.48,32.48,32.4,32.44,52100.0,24.3414,24.3414,24.2815,24.3114,52100.0
2010-07-15 11:00:00,32.44,32.48,32.36,32.38,65400.0,24.3114,24.3414,24.2515,24.2665,65400.0
2010-07-15 11:05:00,32.38,32.38,32.29,32.3,48100.0,24.2665,24.2665,24.199,24.2065,48100.0
2010-07-15 11:10:00,32.31,32.34,32.27,32.32,54100.0,24.214,24.2365,24.184,24.2215,54100.0
2010-07-15 11:15:00,32.33,32.42,32.32,32.35,48000.0,24.229,24.2965,24.2215,24.244,48000.0
2010-07-15 11:20:00,32.36,32.45,32.36,32.42,75500.0,24.2515,24.3189,24.2515,24.2965,75500.0
2010-07-15 11:25:00,32.42,32.45,32.36,32.45,34300.0,24.2965,24.3189,24.2515,24.3189,34300.0
2010-07-15 11:30:00,32.44,32.46,32.4,32.41,34400.0,24.3114,24.3264,24.2815,24.289,34400.0
2010-07-15 11:35:00,32.42,32.52,32.42,32.5,16400.0,24.2965,24.3714,24.2965,24.3564,16400.0
2010-07-15 11:40:00,32.51,32.52,32.47,32.52,22100.0,24.3639,24.3714,24.3339,24.3714,22100.0
2010-07-15 11:45:00,32.51,32.51,32.38,32.4,35400.0,24.3639,24.3639,24.2665,24.2815,35400.0
2010-07-15 11:50:00,32.4,32.46,32.37,32.45,18900.0,24.2815,24.3264,24.259,24.3189,18900.0
2010-07-15 11:55:00,32.46,32.47,32.35,32.36,26600.0,24.3264,24.3339,24.244,24.2515,26600.0
2010-07-15 12:00:00,32.36,32.38,32.32,32.33,38000.0,24.2515,24.2665,24.2215,24.229,38000.0
2010-07-15 12:05:00,32.33,32.4,32.31,32.35,20500.0,24.229,24.2815,24.214,24.244,20500.0
2010-07-15 12:10:00,32.35,32.43,32.34,32.42,14200.0,24.244,24.304,24.2365,24.2965,14200.0
2010-07-15 12:15:00,32.42,32.45,32.34,32.34,23000.0,24.2965,24.3189,24.2365,24.2365,23000.0
2010-07-15 12:20:00,32.34,32.34,32.25,32.28,26900.0,24.2365,24.2365,24.1691,24.1915,26900.0
2010-07-15 12:25:00,32.28,32.35,32.27,32.3,20600.0,24.1915,24.244,24.184,24.2065,20600.0
2010-07-15 12:30:00,32.29,32.36,32.27,32.36,15100.0,24.199,24.2515,24.184,24.2515,15100.0
2010-07-15 12:35:00,32.37,32.37,32.31,32.32,20500.0,24.259,24.259,24.214,24.2215,20500.0
2010-07-15 12:40:00,32.32,32.33,32.26,32.29,12200.0,24.2215,24.229,24.1766,24.199,12200.0
2010-07-15 12:45:00,32.3,32.36,32.3,32.35,15100.0,24.2065,24.2515,24.2065,24.244,15100.0
2010-07-15 12:50:00,32.35,32.41,32.35,32.41,17000.0,24.244,24.289,24.244,24.289,17000.0
2010-07-15 12:55:00,32.41,32.42,32.35,32.42,59600.0,24.289,24.2965,24.244,24.2965,59600.0
2010-07-15 13:00:00,32.42,32.5,32.4,32.48,45200.0,24.2965,24.3564,24.2815,24.3414,45200.0
2010-07-15 13:05:00,32.48,32.57,32.45,32.54,31300.0,24.3414,24.4089,24.3189,24.3864,31300.0
2010-07-15 13:10:00,32.54,32.55,32.48,32.49,25800.0,24.3864,24.3939,24.3414,24.3489,25800.0
2010-07-15 13:15:00,32.49,32.6,32.47,32.6,18300.0,24.3489,24.4314,24.3339,24.4314,18300.0
2010-07-15 13:20:00,32.61,32.66,32.59,32.65,29600.0,24.4389,24.4763,24.4239,24.4688,29600.0
2010-07-15 13:25:00,32.65,32.73,32.61,32.62,51000.0,24.4688,24.5288,24.4389,24.4463,51000.0
2010-07-15 13:30:00,32.62,32.66,32.53,32.55,36900.0,24.4463,24.4763,24.3789,24.3939,36900.0
2010-07-15 13:35:00,32.55,32.64,32.54,32.63,45000.0,24.3939,24.4613,24.3864,24.4538,45000.0
2010-07-15 13:40:00,32.63,32.64,32.57,32.58,25700.0,24.4538,24.4613,24.4089,24.4164,25700.0
2010-07-15 13:45:00,32.58,32.66,32.58,32.63,14000.0,24.4164,24.4763,24.4164,24.4538,14000.0
2010-07-15 13:50:00,32.62,32.62,32.53,32.54,27300.0,24.4463,24.4463,24.3789,24.3864,27300.0
2010-07-15 13:55:00,32.54,32.58,32.53,32.56,27000.0,24.3864,24.4164,24.3789,24.4014,27000.0
2010-07-15 14:00:00,32.55,32.61,32.52,32.57,42200.0,24.3939,24.4389,24.3714,24.4089,42200.0
2010-07-15 14:05:00,32.57,32.57,32.49,32.5,22900.0,24.4089,24.4089,24.3489,24.3564,22900.0
2010-07-15 14:10:00,32.5,32.51,32.45,32.47,20000.0,24.3564,24.3639,24.3189,24.3339,20000.0
2010-07-15 14:15:00,32.47,32.6,32.47,32.6,40300.0,24.3339,24.4314,24.3339,24.4314,40300.0
2010-07-15 14:20:00,32.61,32.61,32.53,32.55,31700.0,24.4389,24.4389,24.3789,24.3939,31700.0
2010-07-15 14:25:00,32.55,32.64,32.55,32.62,35800.0,24.3939,24.4613,24.3939,24.4463,35800.0
2010-07-15 14:30:00,32.62,32.68,32.6,32.61,41800.0,24.4463,24.4913,24.4314,24.4389,41800.0
2010-07-15 14:35:00,32.61,32.63,32.55,32.57,95200.0,24.4389,24.4538,24.3939,24.4089,95200.0
2010-07-15 14:40:00,32.57,32.61,32.52,32.55,23100.0,24.4089,24.4389,24.3714,24.3939,23100.0
2010-07-15 14:45:00,32.55,32.64,32.55,32.6,29900.0,24.3939,24.4613,24.3939,24.4314,29900.0
2010-07-15 14:50:00,32.61,32.64,32.58,32.58,30700.0,24.4389,24.4613,24.4164,24.4164,30700.0
2010-07-15 14:55:00,32.59,32.62,32.55,32.57,57700.0,24.4239,24.4463,24.3939,24.4089,57700.0
2010-07-15 15:00:00,32.56,32.61,32.52,32.54,56300.0,24.4014,24.4389,24.3714,24.3864,56300.0
2010-07-15 15:05:00,32.54,32.57,32.44,32.47,76500.0,24.3864,24.4089,24.3114,24.3339,76500.0
2010-07-15 15:10:00,32.47,32.47,32.35,32.35,52900.0,24.3339,24.3339,24.244,24.244,52900.0
2010-07-15 15:15:00,32.34,32.44,32.31,32.35,75100.0,24.2365,24.3114,24.214,24.244,75100.0
2010-07-15 15:20:00,32.35,32.43,32.3,32.33,80700.0,24.244,24.304,24.2065,24.229,80700.0
2010-07-15 15:25:00,32.33,32.5,32.32,32.49,107800.0,24.229,24.3564,24.2215,24.3489,107800.0
2010-07-15 15:30:00,32.49,32.63,32.47,32.54,143200.0,24.3489,24.4538,24.3339,24.3864,143200.0
2010-07-15 15:35:00,32.54,32.69,32.49,32.64,119800.0,24.3864,24.4988,24.3489,24.4613,119800.0
2010-07-15 15:40:00,32.64,32.73,32.58,32.69,136400.0,24.4613,24.5288,24.4164,24.4988,136400.0
2010-07-15 15:45:00,32.69,32.84,32.69,32.72,167500.0,24.4988,24.6112,24.4988,24.5213,167500.0
2010-07-15 15:50:00,32.72,32.84,32.71,32.83,209400.0,24.5213,24.6112,24.5138,24.6037,209400.0
2010-07-15 15:55:00,32.82,32.86,32.77,32.78,190800.0,24.5962,24.6262,24.5588,24.5663,190800.0
2010-07-16 09:30:00,32.59,32.62,32.54,32.56,379800.0,24.4239,24.4463,24.3864,24.4014,379800.0
2010-07-16 09:35:00,32.58,32.62,32.39,32.4,86300.0,24.4164,24.4463,24.274,24.2815,86300.0
2010-07-16 09:40:00,32.4,32.44,32.19,32.25,109100.0,24.2815,24.3114,24.1241,24.1691,109100.0
2010-07-16 09:45:00,32.25,32.3,32.1,32.18,148900.0,24.1691,24.2065,24.0566,24.1166,148900.0
2010-07-16 09:50:00,32.18,32.31,32.1,32.1,67500.0,24.1166,24.214,24.0566,24.0566,67500.0
2010-07-16 09:55:00,32.11,32.12,31.85,31.86,197700.0,24.0641,24.0716,23.8693,23.8768,197700.0
2010-07-16 10:00:00,31.87,31.88,31.81,31.83,128100.0,23.8843,23.8918,23.8393,23.8543,128100.0
2010-07-16 10:05:00,31.84,31.86,31.66,31.73,134400.0,23.8618,23.8768,23.7269,23.7794,134400.0
2010-07-16 10:10:00,31.73,31.82,31.72,31.79,59100.0,23.7794,23.8468,23.7719,23.8243,59100.0
2010-07-16 10:15:00,31.78,31.85,31.74,31.84,55700.0,23.8168,23.8693,23.7868,23.8618,55700.0
2010-07-16 10:20:00,31.85,31.9,31.79,31.85,45900.0,23.8693,23.9068,23.8243,23.8693,45900.0
2010-07-16 10:25:00,31.85,31.87,31.78,31.87,86600.0,23.8693,23.8843,23.8168,23.8843,86600.0
2010-07-16 10:30:00,31.87,31.88,31.75,31.8,95000.0,23.8843,23.8918,23.7943,23.8318,95000.0
2010-07-16 10:35:00,31.79,31.83,31.71,31.77,83600.0,23.8243,23.8543,23.7644,23.8093,83600.0
2010-07-16 10:40:00,31.77,31.81,31.75,31.81,47200.0,23.8093,23.8393,23.7943,23.8393,47200.0
2010-07-16 10:45:00,31.82,31.88,31.8,31.8,48200.0,23.8468,23.8918,23.8318,23.8318,48200.0
2010-07-16 10:50:00,31.8,31.88,31.77,31.84,41700.0,23.8318,23.8918,23.8093,23.8618,41700.0
2010-07-16 10:55:00,31.84,31.92,31.83,31.87,53900.0,23.8618,23.9217,23.8543,23.8843,53900.0
2010-07-16 11:00:00,31.86,31.92,31.82,31.82,46800.0,23.8768,23.9217,23.8468,23.8468,46800.0
2010-07-16 11:05:00,31.82,31.84,31.76,31.77,47300.0,23.8468,23.8618,23.8018,23.8093,47300.0
2010-07-16 11:10:00,31.77,31.78,31.73,31.75,32400.0,23.8093,23.8168,23.7794,23.7943,32400.0
2010-07-16 11:15:00,31.75,31.76,31.68,31.68,36400.0,23.7943,23.8018,23.7419,23.7419,36400.0
2010-07-16 11:20:00,31.68,31.7,31.58,31.64,46700.0,23.7419,23.7569,23.6669,23.7119,46700.0
2010-07-16 11:25:00,31.64,31.69,31.59,31.66,35500.0,23.7119,23.7494,23.6744,23.7269,35500.0
2010-07-16 11:30:00,31.66,31.67,31.59,31.59,46000.0,23.7269,23.7344,23.6744,23.6744,46000.0
2010-07-16 11:35:00,31.6,31.62,31.51,31.58,52100.0,23.6819,23.6969,23.6145,23.6669,52100.0
2010-07-16 11:40:00,31.58,31.63,31.56,31.6,31400.0,23.6669,23.7044,23.652,23.6819,31400.0
2010-07-16 11:45:00,31.59,31.6,31.51,31.53,42300.0,23.6744,23.6819,23.6145,23.6295,42300.0
2010-07-16 11:50:00,31.53,31.56,31.43,31.44,46000.0,23.6295,23.652,23.5545,23.562,46000.0
2010-07-16 11:55:00,31.44,31.51,31.42,31.44,46000.0,23.562,23.6145,23.547,23.562,46000.0
2010-07-16 12:00:00,31.45,31.48,31.43,31.47,54400.0,23.5695,23.592,23.5545,23.5845,54400.0
2010-07-16 12:05:00,31.47,31.48,31.41,31.46,22400.0,23.5845,23.592,23.5395,23.577,22400.0
2010-07-16 12:10:00,31.45,31.55,31.4,31.42,22700.0,23.5695,23.6445,23.532,23.547,22700.0
2010-07-16 12:15:00,31.43,31.43,31.33,31.38,38100.0,23.5545,23.5545,23.4796,23.5171,38100.0
2010-07-16 12:20:00,31.38,31.43,31.36,31.41,11400.0,23.5171,23.5545,23.5021,23.5395,11400.0
2010-07-16 12:25:00,31.41,31.48,31.4,31.47,27800.0,23.5395,23.592,23.532,23.5845,27800.0
2010-07-16 12:30:00,31.46,31.47,31.43,31.45,18400.0,23.577,23.5845,23.5545,23.5695,18400.0
2010-07-16 12:35:00,31.44,31.45,31.41,31.43,16100.0,23.562,23.5695,23.5395,23.5545,16100.0
2010-07-16 12:40:00,31.44,31.51,31.44,31.48,24500.0,23.562,23.6145,23.562,23.592,24500.0
2010-07-16 12:45:00,31.48,31.5,31.44,31.49,19600.0,23.592,23.607,23.562,23.5995,19600.0
2010-07-16 12:50:00,31.49,31.5,31.45,31.48,18200.0,23.5995,23.607,23.5695,23.592,18200.0
2010-07-16 12:55:00,31.48,31.5,31.43,31.45,26900.0,23.592,23.607,23.5545,23.5695,26900.0
2010-07-16 13:00:00,31.45,31.49,31.43,31.44,57300.0,23.5695,23.5995,23.5545,23.562,57300.0
2010-07-16 13:05:00,31.44,31.52,31.44,31.48,49500.0,23.562,23.622,23.562,23.592,49500.0
2010-07-16 13:10:00,31.48,31.54,31.47,31.51,42300.0,23.592,23.637,23.5845,23.6145,42300.0
2010-07-16 13:15:00,31.49,31.56,31.49,31.51,27400.0,23.5995,23.652,23.5995,23.6145,27400.0
2010-07-16 13:20:00,31.52,31.54,31.48,31.52,43500.0,23.622,23.637,23.592,23.622,43500.0
2010-07-16 13:25:00,31.52,31.52,31.45,31.51,71200.0,23.622,23.622,23.5695,23.6145,71200.0
2010-07-16 13:30:00,31.51,31.6,31.5,31.58,42300.0,23.6145,23.6819,23.607,23.6669,42300.0
2010-07-16 13:35:00,31.58,31.61,31.48,31.5,30100.0,23.6669,23.6894,23.592,23.607,30100.0
2010-07-16 13:40:00,31.51,31.51,31.43,31.47,50900.0,23.6145,23.6145,23.5545,23.5845,50900.0
2010-07-16 13:45:00,31.47,31.52,31.4,31.52,107100.0,23.5845,23.622,23.532,23.622,107100.0
2010-07-16 13:50:00,31.51,31.52,31.45,31.45,93300.0,23.6145,23.622,23.5695,23.5695,93300.0
2010-07-16 13:55:00,31.45,31.51,31.44,31.49,36600.0,23.5695,23.6145,23.562,23.5995,36600.0
2010-07-16 14:00:00,31.49,31.51,31.45,31.5,48500.0,23.5995,23.6145,23.5695,23.607,48500.0
2010-07-16 14:05:00,31.5,31.5,31.45,31.49,20800.0,23.607,23.607,23.5695,23.5995,20800.0
2010-07-16 14:10:00,31.49,31.53,31.44,31.5,120300.0,23.5995,23.6295,23.562,23.607,120300.0
2010-07-16 14:15:00,31.5,31.5,31.42,31.44,38300.0,23.607,23.607,23.547,23.562,38300.0
2010-07-16 14:20:00,31.44,31.5,31.42,31.48,59800.0,23.562,23.607,23.547,23.592,59800.0
2010-07-16 14:25:00,31.49,31.52,31.48,31.5,64500.0,23.5995,23.622,23.592,23.607,64500.0
2010-07-16 14:30:00,31.5,31.53,31.48,31.49,114200.0,23.607,23.6295,23.592,23.5995,114200.0
2010-07-16 14:35:00,31.5,31.51,31.47,31.5,119700.0,23.607,23.6145,23.5845,23.607,119700.0
2010-07-16 14:40:00,31.5,31.51,31.48,31.5,92500.0,23.607,23.6145,23.592,23.607,92500.0
2010-07-16 14:45:00,31.5,31.55,31.5,31.53,87100.0,23.607,23.6445,23.607,23.6295,87100.0
2010-07-16 14:50:00,31.53,31.53,31.48,31.48,117800.0,23.6295,23.6295,23.592,23.592,117800.0
2010-07-16 14:55:00,31.49,31.54,31.48,31.49,53300.0,23.5995,23.637,23.592,23.5995,53300.0
2010-07-16 15:00:00,31.5,31.54,31.49,31.54,88200.0,23.607,23.637,23.5995,23.637,88200.0
2010-07-16 15:05:00,31.54,31.57,31.49,31.49,50300.0,23.637,23.6594,23.5995,23.5995,50300.0
2010-07-16 15:10:00,31.49,31.55,31.46,31.54,150900.0,23.5995,23.6445,23.577,23.637,150900.0
2010-07-16 15:15:00,31.54,31.55,31.46,31.46,92300.0,23.637,23.6445,23.577,23.577,92300.0
2010-07-16 15:20:00,31.46,31.48,31.38,31.39,49000.0,23.577,23.592,23.5171,23.5245,49000.0
2010-07-16 15:25:00,31.38,31.43,31.37,31.39,83200.0,23.5171,23.5545,23.5096,23.5245,83200.0
2010-07-16 15:30:00,31.4,31.44,31.39,31.42,86400.0,23.532,23.562,23.5245,23.547,86400.0
2010-07-16 15:35:00,31.42,31.55,31.42,31.43,221700.0,23.547,23.6445,23.547,23.5545,221700.0
2010-07-16 15:40:00,31.43,31.48,31.4,31.41,98000.0,23.5545,23.592,23.532,23.5395,98000.0
2010-07-16 15:45:00,31.41,31.42,31.3,31.32,167900.0,23.5395,23.547,23.4571,23.4721,167900.0
2010-07-16 15:50:00,31.32,31.46,31.32,31.45,153300.0,23.4721,23.577,23.4721,23.5695,153300.0
2010-07-16 15:55:00,31.45,31.49,31.38,31.42,252800.0,23.5695,23.5995,23.5171,23.547,252800.0
2010-07-19 09:30:00,31.48,31.62,31.48,31.56,109800.0,23.592,23.6969,23.592,23.652,109800.0
2010-07-19 09:35:00,31.56,31.67,31.55,31.57,131800.0,23.652,23.7344,23.6445,23.6594,131800.0
2010-07-19 09:40:00,31.58,31.67,31.54,31.64,86000.0,23.6669,23.7344,23.637,23.7119,86000.0
2010-07-19 09:45:00,31.65,31.7,31.58,31.6,79400.0,23.7194,23.7569,23.6669,23.6819,79400.0
2010-07-19 09:50:00,31.6,31.61,31.53,31.57,54200.0,23.6819,23.6894,23.6295,23.6594,54200.0
2010-07-19 09:55:00,31.57,31.58,31.51,31.51,36900.0,23.6594,23.6669,23.6145,23.6145,36900.0
2010-07-19 10:00:00,31.5,31.53,31.44,31.5,55100.0,23.607,23.6295,23.562,23.607,55100.0
2010-07-19 10:05:00,31.51,31.54,31.32,31.35,70600.0,23.6145,23.637,23.4721,23.4946,70600.0
2010-07-19 10:10:00,31.34,31.35,31.26,31.32,62300.0,23.4871,23.4946,23.4271,23.4721,62300.0
2010-07-19 10:15:00,31.32,31.32,31.21,31.21,44000.0,23.4721,23.4721,23.3897,23.3897,44000.0
2010-07-19 10:20:00,31.22,31.24,31.09,31.09,63300.0,23.3971,23.4121,23.2997,23.2997,63300.0
2010-07-19 10:25:00,31.08,31.09,30.99,30.99,74100.0,23.2922,23.2997,23.2248,23.2248,74100.0
2010-07-19 10:30:00,31.0,31.11,30.97,30.99,63000.0,23.2323,23.3147,23.2098,23.2248,63000.0
2010-07-19 10:35:00,31.0,31.06,30.98,30.98,109900.0,23.2323,23.2772,23.2173,23.2173,109900.0
2010-07-19 10:40:00,30.97,31.02,30.93,31.01,55900.0,23.2098,23.2473,23.1798,23.2398,55900.0
2010-07-19 10:45:00,31.0,31.02,30.89,30.9,59900.0,23.2323,23.2473,23.1498,23.1573,59900.0
2010-07-19 10:50:00,30.9,30.92,30.82,30.92,52200.0,23.1573,23.1723,23.0974,23.1723,52200.0
2010-07-19 10:55:00,30.93,30.99,30.87,30.99,47100.0,23.1798,23.2248,23.1348,23.2248,47100.0
2010-07-19 11:00:00,30.99,31.12,30.98,31.09,108300.0,23.2248,23.3222,23.2173,23.2997,108300.0
2010-07-19 11:05:00,31.09,31.15,31.09,31.1,55300.0,23.2997,23.3447,23.2997,23.3072,55300.0
2010-07-19 11:10:00,31.09,31.09,31.02,31.07,40700.0,23.2997,23.2997,23.2473,23.2847,40700.0
2010-07-19 11:15:00,31.07,31.2,31.06,31.17,40200.0,23.2847,23.3822,23.2772,23.3597,40200.0
2010-07-19 11:20:00,31.17,31.18,31.15,31.17,35600.0,23.3597,23.3672,23.3447,23.3597,35600.0
2010-07-19 11:25:00,31.17,31.19,31.11,31.11,27200.0,23.3597,23.3747,23.3147,23.3147,27200.0
2010-07-19 11:30:00,31.12,31.14,31.08,31.1,19200.0,23.3222,23.3372,23.2922,23.3072,19200.0
2010-07-19 11:35:00,31.09,31.11,30.99,30.99,23300.0,23.2997,23.3147,23.2248,23.2248,23300.0
2010-07-19 11:40:00,30.98,31.08,30.98,31.07,24700.0,23.2173,23.2922,23.2173,23.2847,24700.0
2010-07-19 11:45:00,31.06,31.08,31.04,31.08,13200.0,23.2772,23.2922,23.2622,23.2922,13200.0
2010-07-19 11:50:00,31.08,31.19,31.07,31.18,57000.0,23.2922,23.3747,23.2847,23.3672,57000.0
2010-07-19 11:55:00,31.18,31.19,31.15,31.16,11000.0,23.3672,23.3747,23.3447,23.3522,11000.0
2010-07-19 12:00:00,31.16,31.18,31.04,31.07,24200.0,23.3522,23.3672,23.2622,23.2847,24200.0
2010-07-19 12:05:00,31.06,31.12,31.04,31.12,12900.0,23.2772,23.3222,23.2622,23.3222,12900.0
2010-07-19 12:10:00,31.11,31.12,31.04,31.06,11500.0,23.3147,23.3222,23.2622,23.2772,11500.0
2010-07-19 12:15:00,31.05,31.14,31.03,31.14,19200.0,23.2697,23.3372,23.2548,23.3372,19200.0
2010-07-19 12:20:00,31.13,31.17,31.12,31.16,26300.0,23.3297,23.3597,23.3222,23.3522,26300.0
2010-07-19 12:25:00,31.17,31.22,31.14,31.22,16500.0,23.3597,23.3971,23.3372,23.3971,16500.0
2010-07-19 12:30:00,31.22,31.22,31.17,31.17,19000.0,23.3971,23.3971,23.3597,23.3597,19000.0
2010-07-19 12:35:00,31.17,31.26,31.17,31.25,20300.0,23.3597,23.4271,23.3597,23.4196,20300.0
2010-07-19 12:40:00,31.25,31.28,31.24,31.26,23800.0,23.4196,23.4421,23.4121,23.4271,23800.0
2010-07-19 12:45:00,31.27,31.31,31.25,31.3,17800.0,23.4346,23.4646,23.4196,23.4571,17800.0
2010-07-19 12:50:00,31.3,31.34,31.29,31.29,15400.0,23.4571,23.4871,23.4496,23.4496,15400.0
2010-07-19 12:55:00,31.28,31.28,31.2,31.23,18500.0,23.4421,23.4421,23.3822,23.4046,18500.0
2010-07-19 13:00:00,31.23,31.29,31.23,31.28,19800.0,23.4046,23.4496,23.4046,23.4421,19800.0
2010-07-19 13:05:00,31.28,31.28,31.22,31.26,20900.0,23.4421,23.4421,23.3971,23.4271,20900.0
2010-07-19 13:10:00,31.27,31.28,31.19,31.21,14100.0,23.4346,23.4421,23.3747,23.3897,14100.0
2010-07-19 13:15:00,31.22,31.22,31.16,31.18,12700.0,23.3971,23.3971,23.3522,23.3672,12700.0
2010-07-19 13:20:00,31.18,31.22,31.17,31.21,16500.0,23.3672,23.3971,23.3597,23.3897,16500.0
2010-07-19 13:25:00,31.2,31.23,31.16,31.18,18700.0,23.3822,23.4046,23.3522,23.3672,18700.0
2010-07-19 13:30:00,31.19,31.27,31.18,31.24,22600.0,23.3747,23.4346,23.3672,23.4121,22600.0
2010-07-19 13:35:00,31.24,31.24,31.17,31.19,18700.0,23.4121,23.4121,23.3597,23.3747,18700.0
2010-07-19 13:40:00,31.2,31.2,31.11,31.12,50000.0,23.3822,23.3822,23.3147,23.3222,50000.0
2010-07-19 13:45:00,31.11,31.19,31.1,31.11,64600.0,23.3147,23.3747,23.3072,23.3147,64600.0
2010-07-19 13:50:00,31.12,31.13,31.08,31.11,22500.0,23.3222,23.3297,23.2922,23.3147,22500.0
2010-07-19 13:55:00,31.13,31.16,31.1,31.13,17000.0,23.3297,23.3522,23.3072,23.3297,17000.0
2010-07-19 14:00:00,31.13,31.2,31.13,31.2,19300.0,23.3297,23.3822,23.3297,23.3822,19300.0
2010-07-19 14:05:00,31.2,31.24,31.18,31.21,15500.0,23.3822,23.4121,23.3672,23.3897,15500.0
2010-07-19 14:10:00,31.22,31.3,31.22,31.3,17000.0,23.3971,23.4571,23.3971,23.4571,17000.0
2010-07-19 14:15:00,31.3,31.33,31.27,31.33,28100.0,23.4571,23.4796,23.4346,23.4796,28100.0
2010-07-19 14:20:00,31.33,31.36,31.27,31.35,102900.0,23.4796,23.5021,23.4346,23.4946,102900.0
2010-07-19 14:25:00,31.36,31.36,31.3,31.32,20300.0,23.5021,23.5021,23.4571,23.4721,20300.0
2010-07-19 14:30:00,31.32,31.37,31.29,31.36,19900.0,23.4721,23.5096,23.4496,23.5021,19900.0
2010-07-19 14:35:00,31.37,31.37,31.31,31.35,20700.0,23.5096,23.5096,23.4646,23.4946,20700.0
2010-07-19 14:40:00,31.36,31.4,31.34,31.4,17500.0,23.5021,23.532,23.4871,23.532,17500.0
2010-07-19 14:45:00,31.4,31.46,31.39,31.44,38600.0,23.532,23.577,23.5245,23.562,38600.0
2010-07-19 14:50:00,31.45,31.5,31.43,31.46,41500.0,23.5695,23.607,23.5545,23.577,41500.0
2010-07-19 14:55:00,31.47,31.48,31.41,31.43,31300.0,23.5845,23.592,23.5395,23.5545,31300.0
2010-07-19 15:00:00,31.42,31.47,31.4,31.46,23600.0,23.547,23.5845,23.532,23.577,23600.0
2010-07-19 15:05:00,31.46,31.51,31.42,31.49,67100.0,23.577,23.6145,23.547,23.5995,67100.0
2010-07-19 15:10:00,31.49,31.53,31.47,31.47,44900.0,23.5995,23.6295,23.5845,23.5845,44900.0
2010-07-19 15:15:00,31.47,31.5,31.45,31.45,38800.0,23.5845,23.607,23.5695,23.5695,38800.0
2010-07-19 15:20:00,31.45,31.45,31.4,31.4,30900.0,23.5695,23.5695,23.532,23.532,30900.0
2010-07-19 15:25:00,31.39,31.39,31.3,31.33,41500.0,23.5245,23.5245,23.4571,23.4796,41500.0
2010-07-19 15:30:00,31.33,31.39,31.29,31.34,64300.0,23.4796,23.5245,23.4496,23.4871,64300.0
2010-07-19 15:35:00,31.34,31.37,31.26,31.31,73700.0,23.4871,23.5096,23.4271,23.4646,73700.0
2010-07-19 15:40:00,31.31,31.37,31.27,31.37,76500.0,23.4646,23.5096,23.4346,23.5096,76500.0
2010-07-19 15:45:00,31.36,31.43,31.32,31.36,99600.0,23.5021,23.5545,23.4721,23.5021,99600.0
2010-07-19 15:50:00,31.37,31.4,31.32,31.38,119300.0,23.5096,23.532,23.4721,23.5171,119300.0
2010-07-19 15:55:00,31.38,31.42,31.35,31.39,135400.0,23.5171,23.547,23.4946,23.5245,135400.0
2010-07-20 09:30:00,30.81,30.96,30.81,30.89,147000.0,23.0899,23.2023,23.0899,23.1498,147000.0
2010-07-20 09:35:00,30.89,30.92,30.75,30.79,148300.0,23.1498,23.1723,23.0449,23.0749,148300.0
2010-07-20 09:40:00,30.79,30.79,30.69,30.77,183800.0,23.0749,23.0749,22.9999,23.0599,183800.0
2010-07-20 09:45:00,30.78,30.91,30.78,30.91,71700.0,23.0674,23.1648,23.0674,23.1648,71700.0
2010-07-20 09:50:00,30.91,31.04,30.89,31.02,71000.0,23.1648,23.2622,23.1498,23.2473,71000.0
2010-07-20 09:55:00,31.02,31.11,31.02,31.06,65100.0,23.2473,23.3147,23.2473,23.2772,65100.0
2010-07-20 10:00:00,31.06,31.09,30.94,30.95,131100.0,23.2772,23.2997,23.1873,23.1948,131100.0
2010-07-20 10:05:00,30.94,31.01,30.91,30.96,95400.0,23.1873,23.2398,23.1648,23.2023,95400.0
2010-07-20 10:10:00,30.96,31.09,30.95,30.95,210200.0,23.2023,23.2997,23.1948,23.1948,210200.0
2010-07-20 10:15:00,30.95,31.06,30.95,31.04,161100.0,23.1948,23.2772,23.1948,23.2622,161100.0
2010-07-20 10:20:00,31.04,31.17,31.04,31.13,78900.0,23.2622,23.3597,23.2622,23.3297,78900.0
2010-07-20 10:25:00,31.14,31.17,31.09,31.12,64700.0,23.3372,23.3597,23.2997,23.3222,64700.0
2010-07-20 10:30:00,31.13,31.18,31.08,31.18,69700.0,23.3297,23.3672,23.2922,23.3672,69700.0
2010-07-20 10:35:00,31.18,31.21,31.14,31.17,54800.0,23.3672,23.3897,23.3372,23.3597,54800.0
2010-07-20 10:40:00,31.17,31.24,31.13,31.17,57000.0,23.3597,23.4121,23.3297,23.3597,57000.0
2010-07-20 10:45:00,31.17,31.22,31.16,31.2,78100.0,23.3597,23.3971,23.3522,23.3822,78100.0
2010-07-20 10:50:00,31.19,31.23,31.13,31.13,50700.0,23.3747,23.4046,23.3297,23.3297,50700.0
2010-07-20 10:55:00,31.13,31.15,31.09,31.11,40400.0,23.3297,23.3447,23.2997,23.3147,40400.0
2010-07-20 11:00:00,31.11,31.19,31.1,31.18,39500.0,23.3147,23.3747,23.3072,23.3672,39500.0
2010-07-20 11:05:00,31.18,31.25,31.11,31.25,51700.0,23.3672,23.4196,23.3147,23.4196,51700.0
2010-07-20 11:10:00,31.24,31.28,31.21,31.23,50600.0,23.4121,23.4421,23.3897,23.4046,50600.0
2010-07-20 11:15:00,31.23,31.34,31.22,31.32,30700.0,23.4046,23.4871,23.3971,23.4721,30700.0
2010-07-20 11:20:00,31.32,31.33,31.26,31.31,80700.0,23.4721,23.4796,23.4271,23.4646,80700.0
2010-07-20 11:25:00,31.31,31.35,31.28,31.34,63700.0,23.4646,23.4946,23.4421,23.4871,63700.0
2010-07-20 11:30:00,31.34,31.36,31.27,31.27,31300.0,23.4871,23.5021,23.4346,23.4346,31300.0
2010-07-20 11:35:00,31.26,31.26,31.22,31.25,20000.0,23.4271,23.4271,23.3971,23.4196,20000.0
2010-07-20 11:40:00,31.24,31.25,31.16,31.19,36900.0,23.4121,23.4196,23.3522,23.3747,36900.0
2010-07-20 11:45:00,31.2,31.24,31.18,31.24,15500.0,23.3822,23.4121,23.3672,23.4121,15500.0
2010-07-20 11:50:00,31.24,31.25,31.13,31.15,28600.0,23.4121,23.4196,23.3297,23.3447,28600.0
2010-07-20 11:55:00,31.16,31.22,31.13,31.13,55800.0,23.3522,23.3971,23.3297,23.3297,55800.0
2010-07-20 12:00:00,31.13,31.15,31.08,31.11,16300.0,23.3297,23.3447,23.2922,23.3147,16300.0
2010-07-20 12:05:00,31.13,31.19,31.12,31.14,26100.0,23.3297,23.3747,23.3222,23.3372,26100.0
2010-07-20 12:10:00,31.15,31.16,31.03,31.05,25900.0,23.3447,23.3522,23.2548,23.2697,25900.0
2010-07-20 12:15:00,31.05,31.05,31.01,31.01,21700.0,23.2697,23.2697,23.2398,23.2398,21700.0
2010-07-20 12:20:00,31.02,31.05,31.01,31.04,15000.0,23.2473,23.2697,23.2398,23.2622,15000.0
2010-07-20 12:25:00,31.04,31.08,31.03,31.05,33800.0,23.2622,23.2922,23.2548,23.2697,33800.0
2010-07-20 12:30:00,31.04,31.07,31.01,31.04,31600.0,23.2622,23.2847,23.2398,23.2622,31600.0
2010-07-20 12:35:00,31.04,31.09,31.04,31.04,20300.0,23.2622,23.2997,23.2622,23.2622,20300.0
2010-07-20 12:40:00,31.04,31.04,30.99,31.03,59000.0,23.2622,23.2622,23.2248,23.2548,59000.0
2010-07-20 12:45:00,31.04,31.1,31.03,31.07,25900.0,23.2622,23.3072,23.2548,23.2847,25900.0
2010-07-20 12:50:00,31.07,31.11,31.04,31.05,23000.0,23.2847,23.3147,23.2622,23.2697,23000.0
2010-07-20 12:55:00,31.05,31.1,31.04,31.09,31400.0,23.2697,23.3072,23.2622,23.2997,31400.0
2010-07-20 13:00:00,31.1,31.13,31.08,31.11,27400.0,23.3072,23.3297,23.2922,23.3147,27400.0
2010-07-20 13:05:00,31.11,31.13,31.07,31.07,46400.0,23.3147,23.3297,23.2847,23.2847,46400.0
2010-07-20 13:10:00,31.07,31.09,30.99,30.99,80900.0,23.2847,23.2997,23.2248,23.2248,80900.0
2010-07-20 13:15:00,31.0,31.05,30.99,31.05,114700.0,23.2323,23.2697,23.2248,23.2697,114700.0
2010-07-20 13:20:00,31.06,31.07,31.0,31.0,54500.0,23.2772,23.2847,23.2323,23.2323,54500.0
2010-07-20 13:25:00,31.0,31.04,30.99,31.0,103100.0,23.2323,23.2622,23.2248,23.2323,103100.0
2010-07-20 13:30:00,31.0,31.05,30.99,31.04,179600.0,23.2323,23.2697,23.2248,23.2622,179600.0
2010-07-20 13:35:00,31.05,31.14,31.05,31.12,169300.0,23.2697,23.3372,23.2697,23.3222,169300.0
2010-07-20 13:40:00,31.12,31.22,31.09,31.18,59700.0,23.3222,23.3971,23.2997,23.3672,59700.0
2010-07-20 13:45:00,31.18,31.22,31.17,31.18,50900.0,23.3672,23.3971,23.3597,23.3672,50900.0
2010-07-20 13:50:00,31.18,31.35,31.18,31.35,67000.0,23.3672,23.4946,23.3672,23.4946,67000.0
2010-07-20 13:55:00,31.35,31.47,31.35,31.45,35300.0,23.4946,23.5845,23.4946,23.5695,35300.0
2010-07-20 14:00:00,31.46,31.46,31.3,31.33,114600.0,23.577,23.577,23.4571,23.4796,114600.0
2010-07-20 14:05:00,31.34,31.39,31.33,31.35,16600.0,23.4871,23.5245,23.4796,23.4946,16600.0
2010-07-20 14:10:00,31.35,31.39,31.33,31.37,32900.0,23.4946,23.5245,23.4796,23.5096,32900.0
2010-07-20 14:15:00,31.38,31.38,31.32,31.34,47500.0,23.5171,23.5171,23.4721,23.4871,47500.0
2010-07-20 14:20:00,31.34,31.34,31.24,31.25,52700.0,23.4871,23.4871,23.4121,23.4196,52700.0
2010-07-20 14:25:00,31.24,31.33,31.23,31.32,29200.0,23.4121,23.4796,23.4046,23.4721,29200.0
2010-07-20 14:30:00,31.31,31.37,31.31,31.32,54400.0,23.4646,23.5096,23.4646,23.4721,54400.0
2010-07-20 14:35:00,31.32,31.34,31.25,31.27,53000.0,23.4721,23.4871,23.4196,23.4346,53000.0
2010-07-20 14:40:00,31.26,31.29,31.22,31.23,60500.0,23.4271,23.4496,23.3971,23.4046,60500.0
2010-07-20 14:45:00,31.23,31.34,31.22,31.33,32000.0,23.4046,23.4871,23.3971,23.4796,32000.0
2010-07-20 14:50:00,31.32,31.39,31.3,31.33,42300.0,23.4721,23.5245,23.4571,23.4796,42300.0
2010-07-20 14:55:00,31.33,31.35,31.25,31.3,35200.0,23.4796,23.4946,23.4196,23.4571,35200.0
2010-07-20 15:00:00,31.31,31.41,31.27,31.41,55200.0,23.4646,23.5395,23.4346,23.5395,55200.0
2010-07-20 15:05:00,31.4,31.41,31.35,31.41,47100.0,23.532,23.5395,23.4946,23.5395,47100.0
2010-07-20 15:10:00,31.41,31.51,31.38,31.5,35500.0,23.5395,23.6145,23.5171,23.607,35500.0
2010-07-20 15:15:00,31.49,31.53,31.43,31.44,37700.0,23.5995,23.6295,23.5545,23.562,37700.0
2010-07-20 15:20:00,31.45,31.55,31.41,31.54,74500.0,23.5695,23.6445,23.5395,23.637,74500.0
2010-07-20 15:25:00,31.53,31.62,31.5,31.6,124300.0,23.6295,23.6969,23.607,23.6819,124300.0
2010-07-20 15:30:00,31.59,31.71,31.59,31.64,142200.0,23.6744,23.7644,23.6744,23.7119,142200.0
2010-07-20 15:35:00,31.64,31.68,31.56,31.56,74100.0,23.7119,23.7419,23.652,23.652,74100.0
2010-07-20 15:40:00,31.57,31.64,31.53,31.64,106000.0,23.6594,23.7119,23.6295,23.7119,106000.0
2010-07-20 15:45:00,31.64,31.74,31.62,31.74,100000.0,23.7119,23.7868,23.6969,23.7868,100000.0
2010-07-20 15:50:00,31.74,31.76,31.62,31.62,159100.0,23.7868,23.8018,23.6969,23.6969,159100.0
2010-07-20 15:55:00,31.61,31.72,31.6,31.7,192400.0,23.6894,23.7719,23.6819,23.7569,192400.0
2010-07-21 09:30:00,31.89,31.94,31.82,31.92,68200.0,23.8993,23.9367,23.8468,23.9217,68200.0
2010-07-21 09:35:00,31.92,31.98,31.86,31.89,74000.0,23.9217,23.9667,23.8768,23.8993,74000.0
2010-07-21 09:40:00,31.88,31.92,31.8,31.85,102000.0,23.8918,23.9217,23.8318,23.8693,102000.0
2010-07-21 09:45:00,31.85,31.88,31.79,31.87,151000.0,23.8693,23.8918,23.8243,23.8843,151000.0
2010-07-21 09:50:00,31.87,31.91,31.81,31.83,98900.0,23.8843,23.9143,23.8393,23.8543,98900.0
2010-07-21 09:55:00,31.83,32.31,31.82,31.95,150700.0,23.8543,24.214,23.8468,23.9442,150700.0
2010-07-21 10:00:00,31.95,31.95,31.76,31.77,126900.0,23.9442,23.9442,23.8018,23.8093,126900.0
2010-07-21 10:05:00,31.77,31.77,31.62,31.7,103800.0,23.8093,23.8093,23.6969,23.7569,103800.0
2010-07-21 10:10:00,31.71,31.88,31.7,31.83,55200.0,23.7644,23.8918,23.7569,23.8543,55200.0
2010-07-21 10:15:00,31.83,31.94,31.83,31.9,57000.0,23.8543,23.9367,23.8543,23.9068,57000.0
2010-07-21 10:20:00,31.9,32.0,31.88,31.97,51700.0,23.9068,23.9817,23.8918,23.9592,51700.0
2010-07-21 10:25:00,31.98,32.09,31.95,32.08,69900.0,23.9667,24.0491,23.9442,24.0417,69900.0
2010-07-21 10:30:00,32.08,32.08,31.96,31.97,55600.0,24.0417,24.0417,23.9517,23.9592,55600.0
2010-07-21 10:35:00,31.98,32.04,31.97,32.01,83200.0,23.9667,24.0117,23.9592,23.9892,83200.0
2010-07-21 10:40:00,32.0,32.08,32.0,32.08,92900.0,23.9817,24.0417,23.9817,24.0417,92900.0
2010-07-21 10:45:00,32.08,32.17,32.06,32.17,86900.0,24.0417,24.1091,24.0267,24.1091,86900.0
2010-07-21 10:50:00,32.16,32.26,32.15,32.25,150700.0,24.1016,24.1766,24.0941,24.1691,150700.0
2010-07-21 10:55:00,32.25,32.27,32.12,32.14,57100.0,24.1691,24.184,24.0716,24.0866,57100.0
2010-07-21 11:00:00,32.15,32.17,32.11,32.15,45200.0,24.0941,24.1091,24.0641,24.0941,45200.0
2010-07-21 11:05:00,32.15,32.15,32.0,32.01,55300.0,24.0941,24.0941,23.9817,23.9892,55300.0
2010-07-21 11:10:00,32.01,32.08,31.97,32.08,64600.0,23.9892,24.0417,23.9592,24.0417,64600.0
2010-07-21 11:15:00,32.07,32.09,31.99,32.01,60000.0,24.0342,24.0491,23.9742,23.9892,60000.0
2010-07-21 11:20:00,32.02,32.07,32.02,32.02,44100.0,23.9967,24.0342,23.9967,23.9967,44100.0
2010-07-21 11:25:00,32.02,32.04,31.99,32.03,30100.0,23.9967,24.0117,23.9742,24.0042,30100.0
2010-07-21 11:30:00,32.03,32.03,31.97,32.0,50700.0,24.0042,24.0042,23.9592,23.9817,50700.0
2010-07-21 11:35:00,32.0,32.11,32.0,32.1,45600.0,23.9817,24.0641,23.9817,24.0566,45600.0
2010-07-21 11:40:00,32.1,32.13,32.07,32.12,64600.0,24.0566,24.0791,24.0342,24.0716,64600.0
2010-07-21 11:45:00,32.12,32.16,32.09,32.12,106400.0,24.0716,24.1016,24.0491,24.0716,106400.0
2010-07-21 11:50:00,32.12,32.17,32.1,32.13,174300.0,24.0716,24.1091,24.0566,24.0791,174300.0
2010-07-21 11:55:00,32.13,32.21,32.13,32.19,101400.0,24.0791,24.1391,24.0791,24.1241,101400.0
2010-07-21 12:00:00,32.19,32.25,32.17,32.18,52700.0,24.1241,24.1691,24.1091,24.1166,52700.0
2010-07-21 12:05:00,32.18,32.19,32.07,32.07,30600.0,24.1166,24.1241,24.0342,24.0342,30600.0
2010-07-21 12:10:00,32.08,32.19,32.05,32.13,51800.0,24.0417,24.1241,24.0192,24.0791,51800.0
2010-07-21 12:15:00,32.12,32.18,32.1,32.13,67700.0,24.0716,24.1166,24.0566,24.0791,67700.0
2010-07-21 12:20:00,32.12,32.16,32.08,32.13,91500.0,24.0716,24.1016,24.0417,24.0791,91500.0
2010-07-21 12:25:00,32.13,32.22,32.13,32.22,77600.0,24.0791,24.1466,24.0791,24.1466,77600.0
2010-07-21 12:30:00,32.21,32.27,32.19,32.23,79000.0,24.1391,24.184,24.1241,24.1541,79000.0
2010-07-21 12:35:00,32.23,32.3,32.21,32.28,25900.0,24.1541,24.2065,24.1391,24.1915,25900.0
2010-07-21 12:40:00,32.28,32.32,32.24,32.24,37900.0,24.1915,24.2215,24.1616,24.1616,37900.0
2010-07-21 12:45:00,32.24,32.26,32.2,32.23,17700.0,24.1616,24.1766,24.1316,24.1541,17700.0
2010-07-21 12:50:00,32.23,32.23,32.12,32.12,20200.0,24.1541,24.1541,24.0716,24.0716,20200.0
2010-07-21 12:55:00,32.13,32.17,32.09,32.13,83100.0,24.0791,24.1091,24.0491,24.0791,83100.0
2010-07-21 13:00:00,32.12,32.21,32.11,32.21,74500.0,24.0716,24.1391,24.0641,24.1391,74500.0
2010-07-21 13:05:00,32.2,32.25,32.18,32.24,19400.0,24.1316,24.1691,24.1166,24.1616,19400.0
2010-07-21 13:10:00,32.24,32.24,32.17,32.22,34100.0,24.1616,24.1616,24.1091,24.1466,34100.0
2010-07-21 13:15:00,32.22,32.26,32.2,32.2,17000.0,24.1466,24.1766,24.1316,24.1316,17000.0
2010-07-21 13:20:00,32.19,32.22,32.17,32.17,15900.0,24.1241,24.1466,24.1091,24.1091,15900.0
2010-07-21 13:25:00,32.16,32.21,32.12,32.21,16700.0,24.1016,24.1391,24.0716,24.1391,16700.0
2010-07-21 13:30:00,32.21,32.27,32.21,32.27,18200.0,24.1391,24.184,24.1391,24.184,18200.0
2010-07-21 13:35:00,32.27,32.27,32.24,32.27,19800.0,24.184,24.184,24.1616,24.184,19800.0
2010-07-21 13:40:00,32.26,32.27,32.2,32.21,24500.0,24.1766,24.184,24.1316,24.1391,24500.0
2010-07-21 13:45:00,32.22,32.27,32.19,32.27,18400.0,24.1466,24.184,24.1241,24.184,18400.0
2010-07-21 13:50:00,32.27,32.32,32.26,32.31,14400.0,24.184,24.2215,24.1766,24.214,14400.0
2010-07-21 13:55:00,32.3,32.36,32.21,32.21,34600.0,24.2065,24.2515,24.1391,24.1391,34600.0
2010-07-21 14:00:00,32.2,32.24,32.02,32.13,78700.0,24.1316,24.1616,23.9967,24.0791,78700.0
2010-07-21 14:05:00,32.12,32.12,32.0,32.01,46500.0,24.0716,24.0716,23.9817,23.9892,46500.0
2010-07-21 14:10:00,32.0,32.0,31.7,31.8,93700.0,23.9817,23.9817,23.7569,23.8318,93700.0
2010-07-21 14:15:00,31.8,31.81,31.69,31.8,99400.0,23.8318,23.8393,23.7494,23.8318,99400.0
2010-07-21 14:20:00,31.8,31.82,31.67,31.75,72500.0,23.8318,23.8468,23.7344,23.7943,72500.0
2010-07-21 14:25:00,31.75,31.78,31.66,31.66,114400.0,23.7943,23.8168,23.7269,23.7269,114400.0
2010-07-21 14:30:00,31.65,31.66,31.49,31.52,134700.0,23.7194,23.7269,23.5995,23.622,134700.0
2010-07-21 14:35:00,31.52,31.6,31.49,31.59,78400.0,23.622,23.6819,23.5995,23.6744,78400.0
2010-07-21 14:40:00,31.59,31.67,31.57,31.63,38200.0,23.6744,23.7344,23.6594,23.7044,38200.0
2010-07-21 14:45:00,31.62,31.66,31.56,31.58,49300.0,23.6969,23.7269,23.652,23.6669,49300.0
2010-07-21 14:50:00,31.58,31.6,31.41,31.43,67600.0,23.6669,23.6819,23.5395,23.5545,67600.0
2010-07-21 14:55:00,31.43,31.46,31.32,31.37,66200.0,23.5545,23.577,23.4721,23.5096,66200.0
2010-07-21 15:00:00,31.37,31.38,31.32,31.38,79100.0,23.5096,23.5171,23.4721,23.5171,79100.0
2010-07-21 15:05:00,31.39,31.5,31.38,31.47,66800.0,23.5245,23.607,23.5171,23.5845,66800.0
2010-07-21 15:10:00,31.47,31.56,31.43,31.56,48600.0,23.5845,23.652,23.5545,23.652,48600.0
2010-07-21 15:15:00,31.56,31.63,31.39,31.4,89500.0,23.652,23.7044,23.5245,23.532,89500.0
2010-07-21 15:20:00,31.39,31.54,31.35,31.49,76500.0,23.5245,23.637,23.4946,23.5995,76500.0
2010-07-21 15:25:00,31.49,31.5,31.39,31.41,67100.0,23.5995,23.607,23.5245,23.5395,67100.0
2010-07-21 15:30:00,31.41,31.53,31.36,31.46,104300.0,23.5395,23.6295,23.5021,23.577,104300.0
2010-07-21 15:35:00,31.47,31.51,31.41,31.44,80900.0,23.5845,23.6145,23.5395,23.562,80900.0
2010-07-21 15:40:00,31.44,31.44,31.35,31.42,85700.0,23.562,23.562,23.4946,23.547,85700.0
2010-07-21 15:45:00,31.42,31.51,31.39,31.5,113400.0,23.547,23.6145,23.5245,23.607,113400.0
2010-07-21 15:50:00,31.5,31.57,31.44,31.45,134900.0,23.607,23.6594,23.562,23.5695,134900.0
2010-07-21 15:55:00,31.46,31.46,31.37,31.44,221900.0,23.577,23.577,23.5096,23.562,221900.0
2010-07-22 09:30:00,32.8,32.87,32.7,32.74,267800.0,24.5812,24.6337,24.5063,24.5363,267800.0
2010-07-22 09:35:00,32.74,32.81,32.61,32.79,123400.0,24.5363,24.5887,24.4389,24.5737,123400.0
2010-07-22 09:40:00,32.79,33.03,32.79,32.93,112000.0,24.5737,24.7536,24.5737,24.6787,112000.0
2010-07-22 09:45:00,32.93,33.12,32.87,33.12,149700.0,24.6787,24.8211,24.6337,24.8211,149700.0
2010-07-22 09:50:00,33.12,33.13,33.0,33.03,117700.0,24.8211,24.8286,24.7311,24.7536,117700.0
2010-07-22 09:55:00,33.02,33.14,33.0,33.13,84100.0,24.7461,24.836,24.7311,24.8286,84100.0
2010-07-22 10:00:00,33.13,33.37,33.13,33.35,207600.0,24.8286,25.0084,24.8286,24.9934,207600.0
2010-07-22 10:05:00,33.35,33.38,33.27,33.29,113700.0,24.9934,25.0159,24.9335,24.9485,113700.0
2010-07-22 10:10:00,33.3,33.32,33.23,33.26,89200.0,24.956,24.9709,24.9035,24.926,89200.0
2010-07-22 10:15:00,33.27,33.4,33.26,33.36,114200.0,24.9335,25.0309,24.926,25.0009,114200.0
2010-07-22 10:20:00,33.37,33.41,33.36,33.4,154300.0,25.0084,25.0384,25.0009,25.0309,154300.0
2010-07-22 10:25:00,33.4,33.48,33.39,33.46,112800.0,25.0309,25.0909,25.0234,25.0759,112800.0
2010-07-22 10:30:00,33.47,33.48,33.42,33.44,97900.0,25.0834,25.0909,25.0459,25.0609,97900.0
2010-07-22 10:35:00,33.43,33.53,33.43,33.51,104200.0,25.0534,25.1283,25.0534,25.1133,104200.0
2010-07-22 10:40:00,33.51,33.54,33.46,33.48,125400.0,25.1133,25.1358,25.0759,25.0909,125400.0
2010-07-22 10:45:00,33.48,33.51,33.44,33.46,86900.0,25.0909,25.1133,25.0609,25.0759,86900.0
2010-07-22 10:50:00,33.45,33.58,33.42,33.56,84700.0,25.0684,25.1658,25.0459,25.1508,84700.0
2010-07-22 10:55:00,33.56,33.58,33.53,33.57,77700.0,25.1508,25.1658,25.1283,25.1583,77700.0
2010-07-22 11:00:00,33.58,33.65,33.56,33.59,112500.0,25.1658,25.2183,25.1508,25.1733,112500.0
2010-07-22 11:05:00,33.59,33.59,33.49,33.49,85700.0,25.1733,25.1733,25.0983,25.0983,85700.0
2010-07-22 11:10:00,33.48,33.52,33.45,33.5,66400.0,25.0909,25.1208,25.0684,25.1058,66400.0
2010-07-22 11:15:00,33.5,33.52,33.41,33.47,63900.0,25.1058,25.1208,25.0384,25.0834,63900.0
2010-07-22 11:20:00,33.47,33.54,33.43,33.51,54400.0,25.0834,25.1358,25.0534,25.1133,54400.0
2010-07-22 11:25:00,33.52,33.58,33.49,33.55,47000.0,25.1208,25.1658,25.0983,25.1433,47000.0
2010-07-22 11:30:00,33.55,33.57,33.47,33.48,140400.0,25.1433,25.1583,25.0834,25.0909,140400.0
2010-07-22 11:35:00,33.48,33.49,33.36,33.4,54800.0,25.0909,25.0983,25.0009,25.0309,54800.0
2010-07-22 11:40:00,33.41,33.46,33.39,33.4,36200.0,25.0384,25.0759,25.0234,25.0309,36200.0
2010-07-22 11:45:00,33.4,33.47,33.39,33.45,32600.0,25.0309,25.0834,25.0234,25.0684,32600.0
2010-07-22 11:50:00,33.44,33.45,33.39,33.43,41100.0,25.0609,25.0684,25.0234,25.0534,41100.0
2010-07-22 11:55:00,33.44,33.47,33.38,33.47,139300.0,25.0609,25.0834,25.0159,25.0834,139300.0
2010-07-22 12:00:00,33.47,33.47,33.43,33.47,39700.0,25.0834,25.0834,25.0534,25.0834,39700.0
2010-07-22 12:05:00,33.46,33.47,33.39,33.44,27800.0,25.0759,25.0834,25.0234,25.0609,27800.0
2010-07-22 12:10:00,33.44,33.46,33.42,33.44,47400.0,25.0609,25.0759,25.0459,25.0609,47400.0
2010-07-22 12:15:00,33.44,33.52,33.44,33.48,43700.0,25.0609,25.1208,25.0609,25.0909,43700.0
2010-07-22 12:20:00,33.48,33.56,33.47,33.56,60300.0,25.0909,25.1508,25.0834,25.1508,60300.0
2010-07-22 12:25:00,33.55,33.63,33.54,33.58,55600.0,25.1433,25.2033,25.1358,25.1658,55600.0
2010-07-22 12:30:00,33.58,33.59,33.54,33.59,39100.0,25.1658,25.1733,25.1358,25.1733,39100.0
2010-07-22 12:35:00,33.59,33.68,33.57,33.66,132100.0,25.1733,25.2407,25.1583,25.2258,132100.0
2010-07-22 12:40:00,33.67,33.7,33.64,33.69,37800.0,25.2332,25.2557,25.2108,25.2482,37800.0
2010-07-22 12:45:00,33.69,33.72,33.64,33.67,41500.0,25.2482,25.2707,25.2108,25.2332,41500.0
2010-07-22 12:50:00,33.67,33.7,33.64,33.69,30500.0,25.2332,25.2557,25.2108,25.2482,30500.0
2010-07-22 12:55:00,33.68,33.7,33.67,33.68,40700.0,25.2407,25.2557,25.2332,25.2407,40700.0
2010-07-22 13:00:00,33.68,33.69,33.65,33.66,13400.0,25.2407,25.2482,25.2183,25.2258,13400.0
2010-07-22 13:05:00,33.66,33.71,33.65,33.71,24000.0,25.2258,25.2632,25.2183,25.2632,24000.0
2010-07-22 13:10:00,33.7,33.75,33.7,33.73,28400.0,25.2557,25.2932,25.2557,25.2782,28400.0
2010-07-22 13:15:00,33.73,33.75,33.71,33.75,36900.0,25.2782,25.2932,25.2632,25.2932,36900.0
2010-07-22 13:20:00,33.74,33.78,33.73,33.76,20500.0,25.2857,25.3157,25.2782,25.3007,20500.0
2010-07-22 13:25:00,33.76,33.78,33.7,33.72,76300.0,25.3007,25.3157,25.2557,25.2707,76300.0
2010-07-22 13:30:00,33.72,33.72,33.65,33.67,28500.0,25.2707,25.2707,25.2183,25.2332,28500.0
2010-07-22 13:35:00,33.68,33.72,33.67,33.72,34200.0,25.2407,25.2707,25.2332,25.2707,34200.0
2010-07-22 13:40:00,33.72,33.74,33.69,33.71,32400.0,25.2707,25.2857,25.2482,25.2632,32400.0
2010-07-22 13:45:00,33.71,33.71,33.66,33.7,36000.0,25.2632,25.2632,25.2258,25.2557,36000.0
2010-07-22 13:50:00,33.7,33.72,33.64,33.65,18100.0,25.2557,25.2707,25.2108,25.2183,18100.0
2010-07-22 13:55:00,33.64,33.65,33.61,33.64,20500.0,25.2108,25.2183,25.1883,25.2108,20500.0
2010-07-22 14:00:00,33.64,33.66,33.62,33.65,26900.0,25.2108,25.2258,25.1958,25.2183,26900.0
2010-07-22 14:05:00,33.65,33.7,33.65,33.68,25500.0,25.2183,25.2557,25.2183,25.2407,25500.0
2010-07-22 14:10:00,33.68,33.72,33.66,33.7,34600.0,25.2407,25.2707,25.2258,25.2557,34600.0
2010-07-22 14:15:00,33.7,33.75,33.7,33.71,33600.0,25.2557,25.2932,25.2557,25.2632,33600.0
2010-07-22 14:20:00,33.71,33.75,33.71,33.75,28400.0,25.2632,25.2932,25.2632,25.2932,28400.0
2010-07-22 14:25:00,33.75,33.84,33.74,33.83,67100.0,25.2932,25.3606,25.2857,25.3532,67100.0
2010-07-22 14:30:00,33.83,33.83,33.73,33.74,38800.0,25.3532,25.3532,25.2782,25.2857,38800.0
2010-07-22 14:35:00,33.74,33.78,33.73,33.75,62000.0,25.2857,25.3157,25.2782,25.2932,62000.0
2010-07-22 14:40:00,33.75,33.75,33.67,33.69,77800.0,25.2932,25.2932,25.2332,25.2482,77800.0
2010-07-22 14:45:00,33.69,33.73,33.65,33.72,39100.0,25.2482,25.2782,25.2183,25.2707,39100.0
2010-07-22 14:50:00,33.72,33.76,33.7,33.74,37900.0,25.2707,25.3007,25.2557,25.2857,37900.0
2010-07-22 14:55:00,33.74,33.75,33.7,33.74,58900.0,25.2857,25.2932,25.2557,25.2857,58900.0
2010-07-22 15:00:00,33.74,33.74,33.69,33.7,51400.0,25.2857,25.2857,25.2482,25.2557,51400.0
2010-07-22 15:05:00,33.7,33.7,33.63,33.67,83800.0,25.2557,25.2557,25.2033,25.2332,83800.0
2010-07-22 15:10:00,33.69,33.74,33.68,33.72,75400.0,25.2482,25.2857,25.2407,25.2707,75400.0
2010-07-22 15:15:00,33.71,33.8,33.71,33.77,48700.0,25.2632,25.3307,25.2632,25.3082,48700.0
2010-07-22 15:20:00,33.77,33.8,33.74,33.76,66500.0,25.3082,25.3307,25.2857,25.3007,66500.0
2010-07-22 15:25:00,33.76,33.8,33.74,33.76,62600.0,25.3007,25.3307,25.2857,25.3007,62600.0
2010-07-22 15:30:00,33.75,33.77,33.66,33.66,89000.0,25.2932,25.3082,25.2258,25.2258,89000.0
2010-07-22 15:35:00,33.66,33.66,33.45,33.49,177500.0,25.2258,25.2258,25.0684,25.0983,177500.0
2010-07-22 15:40:00,33.49,33.54,33.43,33.54,163300.0,25.0983,25.1358,25.0534,25.1358,163300.0
2010-07-22 15:45:00,33.53,33.64,33.53,33.63,175500.0,25.1283,25.2108,25.1283,25.2033,175500.0
2010-07-22 15:50:00,33.63,33.69,33.61,33.67,128500.0,25.2033,25.2482,25.1883,25.2332,128500.0
2010-07-22 15:55:00,33.67,33.75,33.65,33.65,197700.0,25.2332,25.2932,25.2183,25.2183,197700.0
2010-07-23 09:30:00,33.84,33.89,33.6,33.68,126700.0,25.3606,25.3981,25.1808,25.2407,126700.0
2010-07-23 09:35:00,33.68,33.86,33.68,33.83,92000.0,25.2407,25.3756,25.2407,25.3532,92000.0
2010-07-23 09:40:00,33.84,33.95,33.81,33.82,69800.0,25.3606,25.4431,25.3382,25.3457,69800.0
2010-07-23 09:45:00,33.83,33.86,33.72,33.75,72900.0,25.3532,25.3756,25.2707,25.2932,72900.0
2010-07-23 09:50:00,33.75,33.75,33.6,33.63,99500.0,25.2932,25.2932,25.1808,25.2033,99500.0
2010-07-23 09:55:00,33.63,33.71,33.55,33.55,69000.0,25.2033,25.2632,25.1433,25.1433,69000.0
2010-07-23 10:00:00,33.55,33.63,33.53,33.58,113300.0,25.1433,25.2033,25.1283,25.1658,113300.0
2010-07-23 10:05:00,33.58,33.7,33.58,33.7,67600.0,25.1658,25.2557,25.1658,25.2557,67600.0
2010-07-23 10:10:00,33.7,33.82,33.65,33.8,82200.0,25.2557,25.3457,25.2183,25.3307,82200.0
2010-07-23 10:15:00,33.8,33.8,33.71,33.74,79100.0,25.3307,25.3307,25.2632,25.2857,79100.0
2010-07-23 10:20:00,33.75,33.78,33.62,33.68,74800.0,25.2932,25.3157,25.1958,25.2407,74800.0
2010-07-23 10:25:00,33.68,33.81,33.68,33.79,47100.0,25.2407,25.3382,25.2407,25.3232,47100.0
2010-07-23 10:30:00,33.8,33.91,33.8,33.85,81900.0,25.3307,25.4131,25.3307,25.3681,81900.0
2010-07-23 10:35:00,33.86,33.89,33.72,33.72,103900.0,25.3756,25.3981,25.2707,25.2707,103900.0
2010-07-23 10:40:00,33.73,33.85,33.72,33.84,85400.0,25.2782,25.3681,25.2707,25.3606,85400.0
2010-07-23 10:45:00,33.84,33.93,33.83,33.91,74900.0,25.3606,25.4281,25.3532,25.4131,74900.0
2010-07-23 10:50:00,33.91,33.92,33.84,33.86,64100.0,25.4131,25.4206,25.3606,25.3756,64100.0
2010-07-23 10:55:00,33.86,33.93,33.84,33.84,60100.0,25.3756,25.4281,25.3606,25.3606,60100.0
2010-07-23 11:00:00,33.84,33.87,33.78,33.85,92700.0,25.3606,25.3831,25.3157,25.3681,92700.0
2010-07-23 11:05:00,33.86,33.88,33.8,33.81,57700.0,25.3756,25.3906,25.3307,25.3382,57700.0
2010-07-23 11:10:00,33.82,33.86,33.76,33.79,85000.0,25.3457,25.3756,25.3007,25.3232,85000.0
2010-07-23 11:15:00,33.79,33.81,33.77,33.77,98000.0,25.3232,25.3382,25.3082,25.3082,98000.0
2010-07-23 11:20:00,33.77,33.82,33.77,33.78,48300.0,25.3082,25.3457,25.3082,25.3157,48300.0
2010-07-23 11:25:00,33.78,33.86,33.77,33.81,74700.0,25.3157,25.3756,25.3082,25.3382,74700.0
2010-07-23 11:30:00,33.8,33.82,33.75,33.79,72100.0,25.3307,25.3457,25.2932,25.3232,72100.0
2010-07-23 11:35:00,33.79,33.82,33.77,33.8,24100.0,25.3232,25.3457,25.3082,25.3307,24100.0
2010-07-23 11:40:00,33.8,33.8,33.72,33.79,63800.0,25.3307,25.3307,25.2707,25.3232,63800.0
2010-07-23 11:45:00,33.8,33.91,33.77,33.91,28700.0,25.3307,25.4131,25.3082,25.4131,28700.0
2010-07-23 11:50:00,33.91,33.92,33.85,33.91,36100.0,25.4131,25.4206,25.3681,25.4131,36100.0
2010-07-23 11:55:00,33.9,33.97,33.82,33.9,65500.0,25.4056,25.4581,25.3457,25.4056,65500.0
2010-07-23 12:00:00,33.9,34.01,33.77,33.77,137900.0,25.4056,25.4881,25.3082,25.3082,137900.0
2010-07-23 12:05:00,33.78,33.88,33.78,33.81,72500.0,25.3157,25.3906,25.3157,25.3382,72500.0
2010-07-23 12:10:00,33.82,33.92,33.72,33.9,139900.0,25.3457,25.4206,25.2707,25.4056,139900.0
2010-07-23 12:15:00,33.89,33.97,33.82,33.97,71300.0,25.3981,25.4581,25.3457,25.4581,71300.0
2010-07-23 12:20:00,33.97,33.97,33.8,33.82,120600.0,25.4581,25.4581,25.3307,25.3457,120600.0
2010-07-23 12:25:00,33.82,33.87,33.78,33.8,56100.0,25.3457,25.3831,25.3157,25.3307,56100.0
2010-07-23 12:30:00,33.8,33.83,33.74,33.83,56700.0,25.3307,25.3532,25.2857,25.3532,56700.0
2010-07-23 12:35:00,33.82,33.83,33.74,33.83,17800.0,25.3457,25.3532,25.2857,25.3532,17800.0
2010-07-23 12:40:00,33.81,33.82,33.74,33.75,34100.0,25.3382,25.3457,25.2857,25.2932,34100.0
2010-07-23 12:45:00,33.75,33.76,33.7,33.75,37000.0,25.2932,25.3007,25.2557,25.2932,37000.0
2010-07-23 12:50:00,33.76,33.83,33.73,33.82,22400.0,25.3007,25.3532,25.2782,25.3457,22400.0
2010-07-23 12:55:00,33.82,33.88,33.81,33.88,19300.0,25.3457,25.3906,25.3382,25.3906,19300.0
2010-07-23 13:00:00,33.88,33.88,33.81,33.81,21100.0,25.3906,25.3906,25.3382,25.3382,21100.0
2010-07-23 13:05:00,33.8,33.85,33.76,33.83,20500.0,25.3307,25.3681,25.3007,25.3532,20500.0
2010-07-23 13:10:00,33.83,33.95,33.8,33.95,57000.0,25.3532,25.4431,25.3307,25.4431,57000.0
2010-07-23 13:15:00,33.94,34.0,33.92,33.98,38100.0,25.4356,25.4806,25.4206,25.4656,38100.0
2010-07-23 13:20:00,33.98,34.03,33.96,34.03,26300.0,25.4656,25.503,25.4506,25.503,26300.0
2010-07-23 13:25:00,34.03,34.13,34.01,34.09,76500.0,25.503,25.578,25.4881,25.548,76500.0
2010-07-23 13:30:00,34.09,34.16,34.04,34.08,45800.0,25.548,25.6005,25.5105,25.5405,45800.0
2010-07-23 13:35:00,34.07,34.11,34.04,34.05,51600.0,25.533,25.563,25.5105,25.518,51600.0
2010-07-23 13:40:00,34.05,34.06,34.0,34.04,140300.0,25.518,25.5255,25.4806,25.5105,140300.0
2010-07-23 13:45:00,34.05,34.06,33.99,34.02,24200.0,25.518,25.5255,25.4731,25.4955,24200.0
2010-07-23 13:50:00,34.02,34.16,34.02,34.11,38500.0,25.4955,25.6005,25.4955,25.563,38500.0
2010-07-23 13:55:00,34.12,34.19,34.12,34.16,30700.0,25.5705,25.6229,25.5705,25.6005,30700.0
2010-07-23 14:00:00,34.16,34.23,34.11,34.21,48100.0,25.6005,25.6529,25.563,25.6379,48100.0
2010-07-23 14:05:00,34.21,34.28,34.21,34.21,51900.0,25.6379,25.6904,25.6379,25.6379,51900.0
2010-07-23 14:10:00,34.21,34.24,34.14,34.19,34800.0,25.6379,25.6604,25.5855,25.6229,34800.0
2010-07-23 14:15:00,34.19,34.22,34.18,34.2,39900.0,25.6229,25.6454,25.6155,25.6304,39900.0
2010-07-23 14:20:00,34.2,34.2,34.07,34.13,42900.0,25.6304,25.6304,25.533,25.578,42900.0
2010-07-23 14:25:00,34.13,34.14,34.05,34.13,30600.0,25.578,25.5855,25.518,25.578,30600.0
2010-07-23 14:30:00,34.14,34.19,34.11,34.14,49600.0,25.5855,25.6229,25.563,25.5855,49600.0
2010-07-23 14:35:00,34.13,34.17,34.1,34.15,41900.0,25.578,25.608,25.5555,25.593,41900.0
2010-07-23 14:40:00,34.15,34.2,34.13,34.2,33100.0,25.593,25.6304,25.578,25.6304,33100.0
2010-07-23 14:45:00,34.19,34.25,34.15,34.24,34300.0,25.6229,25.6679,25.593,25.6604,34300.0
2010-07-23 14:50:00,34.24,34.27,34.22,34.26,73500.0,25.6604,25.6829,25.6454,25.6754,73500.0
2010-07-23 14:55:00,34.27,34.28,34.18,34.24,65900.0,25.6829,25.6904,25.6155,25.6604,65900.0
2010-07-23 15:00:00,34.24,34.26,34.15,34.17,47600.0,25.6604,25.6754,25.593,25.608,47600.0
2010-07-23 15:05:00,34.17,34.22,34.15,34.22,25500.0,25.608,25.6454,25.593,25.6454,25500.0
2010-07-23 15:10:00,34.22,34.23,34.14,34.15,39800.0,25.6454,25.6529,25.5855,25.593,39800.0
2010-07-23 15:15:00,34.15,34.22,34.11,34.2,45400.0,25.593,25.6454,25.563,25.6304,45400.0
2010-07-23 15:20:00,34.21,34.24,34.18,34.24,37900.0,25.6379,25.6604,25.6155,25.6604,37900.0
2010-07-23 15:25:00,34.24,34.25,34.13,34.2,42400.0,25.6604,25.6679,25.578,25.6304,42400.0
2010-07-23 15:30:00,34.21,34.27,34.17,34.26,70800.0,25.6379,25.6829,25.608,25.6754,70800.0
2010-07-23 15:35:00,34.26,34.26,34.08,34.13,135400.0,25.6754,25.6754,25.5405,25.578,135400.0
2010-07-23 15:40:00,34.13,34.15,33.95,34.03,205800.0,25.578,25.593,25.4431,25.503,205800.0
2010-07-23 15:45:00,34.04,34.15,34.03,34.12,84800.0,25.5105,25.593,25.503,25.5705,84800.0
2010-07-23 15:50:00,34.12,34.16,34.1,34.13,97700.0,25.5705,25.6005,25.5555,25.578,97700.0
2010-07-23 15:55:00,34.12,34.18,34.12,34.18,108500.0,25.5705,25.6155,25.5705,25.6155,108500.0
2010-07-26 09:30:00,34.08,34.15,33.89,34.12,67000.0,25.5405,25.593,25.3981,25.5705,67000.0
2010-07-26 09:35:00,34.12,34.28,34.12,34.12,94000.0,25.5705,25.6904,25.5705,25.5705,94000.0
2010-07-26 09:40:00,34.12,34.14,34.04,34.09,73200.0,25.5705,25.5855,25.5105,25.548,73200.0
2010-07-26 09:45:00,34.11,34.18,34.09,34.13,48600.0,25.563,25.6155,25.548,25.578,48600.0
2010-07-26 09:50:00,34.14,34.2,34.07,34.18,64100.0,25.5855,25.6304,25.533,25.6155,64100.0
2010-07-26 09:55:00,34.18,34.2,34.08,34.17,57600.0,25.6155,25.6304,25.5405,25.608,57600.0
2010-07-26 10:00:00,34.18,34.46,34.18,34.41,160200.0,25.6155,25.8253,25.6155,25.7878,160200.0
2010-07-26 10:05:00,34.41,34.46,34.38,34.38,96000.0,25.7878,25.8253,25.7653,25.7653,96000.0
2010-07-26 10:10:00,34.39,34.42,34.35,34.38,154500.0,25.7728,25.7953,25.7429,25.7653,154500.0
2010-07-26 10:15:00,34.39,34.42,34.35,34.38,79500.0,25.7728,25.7953,25.7429,25.7653,79500.0
2010-07-26 10:20:00,34.38,34.39,34.3,34.39,34500.0,25.7653,25.7728,25.7054,25.7728,34500.0
2010-07-26 10:25:00,34.39,34.42,34.34,34.4,88200.0,25.7728,25.7953,25.7354,25.7803,88200.0
2010-07-26 10:30:00,34.4,34.41,34.27,34.36,78300.0,25.7803,25.7878,25.6829,25.7504,78300.0
2010-07-26 10:35:00,34.36,34.48,34.36,34.47,62100.0,25.7504,25.8403,25.7504,25.8328,62100.0
2010-07-26 10:40:00,34.47,34.5,34.43,34.47,41500.0,25.8328,25.8553,25.8028,25.8328,41500.0
2010-07-26 10:45:00,34.49,34.51,34.42,34.51,56900.0,25.8478,25.8628,25.7953,25.8628,56900.0
2010-07-26 10:50:00,34.51,34.56,34.5,34.56,59700.0,25.8628,25.9002,25.8553,25.9002,59700.0
2010-07-26 10:55:00,34.56,34.63,34.55,34.63,41600.0,25.9002,25.9527,25.8927,25.9527,41600.0
2010-07-26 11:00:00,34.64,34.66,34.58,34.6,54300.0,25.9602,25.9752,25.9152,25.9302,54300.0
2010-07-26 11:05:00,34.6,34.65,34.54,34.59,59300.0,25.9302,25.9677,25.8852,25.9227,59300.0
2010-07-26 11:10:00,34.59,34.63,34.56,34.63,72200.0,25.9227,25.9527,25.9002,25.9527,72200.0
2010-07-26 11:15:00,34.63,34.76,34.62,34.75,80200.0,25.9527,26.0501,25.9452,26.0426,80200.0
2010-07-26 11:20:00,34.74,34.74,34.68,34.7,78000.0,26.0351,26.0351,25.9902,26.0052,78000.0
2010-07-26 11:25:00,34.69,34.77,34.69,34.74,66500.0,25.9977,26.0576,25.9977,26.0351,66500.0
2010-07-26 11:30:00,34.74,34.79,34.71,34.76,33500.0,26.0351,26.0726,26.0127,26.0501,33500.0
2010-07-26 11:35:00,34.75,34.81,34.73,34.81,17200.0,26.0426,26.0876,26.0276,26.0876,17200.0
2010-07-26 11:40:00,34.8,34.85,34.77,34.85,33400.0,26.0801,26.1176,26.0576,26.1176,33400.0
2010-07-26 11:45:00,34.85,34.9,34.85,34.9,29700.0,26.1176,26.155,26.1176,26.155,29700.0
2010-07-26 11:50:00,34.9,34.9,34.81,34.83,25000.0,26.155,26.155,26.0876,26.1026,25000.0
2010-07-26 11:55:00,34.84,34.84,34.78,34.81,15500.0,26.1101,26.1101,26.0651,26.0876,15500.0
2010-07-26 12:00:00,34.81,34.87,34.81,34.87,24900.0,26.0876,26.1326,26.0876,26.1326,24900.0
2010-07-26 12:05:00,34.87,34.91,34.85,34.91,22200.0,26.1326,26.1625,26.1176,26.1625,22200.0
2010-07-26 12:10:00,34.9,34.91,34.83,34.84,17500.0,26.155,26.1625,26.1026,26.1101,17500.0
2010-07-26 12:15:00,34.84,34.92,34.84,34.92,39100.0,26.1101,26.17,26.1101,26.17,39100.0
2010-07-26 12:20:00,34.92,34.93,34.89,34.91,23600.0,26.17,26.1775,26.1475,26.1625,23600.0
2010-07-26 12:25:00,34.92,34.93,34.9,34.92,28500.0,26.17,26.1775,26.155,26.17,28500.0
2010-07-26 12:30:00,34.93,34.93,34.84,34.84,45300.0,26.1775,26.1775,26.1101,26.1101,45300.0
2010-07-26 12:35:00,34.84,34.89,34.84,34.86,54200.0,26.1101,26.1475,26.1101,26.1251,54200.0
2010-07-26 12:40:00,34.87,34.89,34.84,34.84,26900.0,26.1326,26.1475,26.1101,26.1101,26900.0
2010-07-26 12:45:00,34.84,34.92,34.84,34.9,32700.0,26.1101,26.17,26.1101,26.155,32700.0
2010-07-26 12:50:00,34.9,34.94,34.88,34.93,32600.0,26.155,26.185,26.1401,26.1775,32600.0
2010-07-26 12:55:00,34.93,34.97,34.93,34.97,22000.0,26.1775,26.2075,26.1775,26.2075,22000.0
2010-07-26 13:00:00,34.96,34.98,34.94,34.94,39300.0,26.2,26.215,26.185,26.185,39300.0
2010-07-26 13:05:00,34.95,34.95,34.88,34.9,27600.0,26.1925,26.1925,26.1401,26.155,27600.0
2010-07-26 13:10:00,34.91,34.97,34.9,34.97,25700.0,26.1625,26.2075,26.155,26.2075,25700.0
2010-07-26 13:15:00,34.95,34.97,34.94,34.96,32800.0,26.1925,26.2075,26.185,26.2,32800.0
2010-07-26 13:20:00,34.97,34.98,34.96,34.98,26500.0,26.2075,26.215,26.2,26.215,26500.0
2010-07-26 13:25:00,34.98,35.02,34.97,35.02,43600.0,26.215,26.245,26.2075,26.245,43600.0
2010-07-26 13:30:00,35.02,35.03,34.98,34.98,46800.0,26.245,26.2525,26.215,26.215,46800.0
2010-07-26 13:35:00,34.97,35.02,34.95,35.01,25700.0,26.2075,26.245,26.1925,26.2375,25700.0
2010-07-26 13:40:00,35.02,35.04,35.0,35.03,23300.0,26.245,26.26,26.23,26.2525,23300.0
2010-07-26 13:45:00,35.04,35.06,34.99,35.0,34800.0,26.26,26.275,26.2225,26.23,34800.0
2010-07-26 13:50:00,35.01,35.03,34.95,34.98,38400.0,26.2375,26.2525,26.1925,26.215,38400.0
2010-07-26 13:55:00,34.99,35.0,34.93,34.95,75800.0,26.2225,26.23,26.1775,26.1925,75800.0
2010-07-26 14:00:00,34.95,34.96,34.87,34.88,111300.0,26.1925,26.2,26.1326,26.1401,111300.0
2010-07-26 14:05:00,34.88,34.88,34.83,34.84,24100.0,26.1401,26.1401,26.1026,26.1101,24100.0
2010-07-26 14:10:00,34.84,34.88,34.84,34.88,24900.0,26.1101,26.1401,26.1101,26.1401,24900.0
2010-07-26 14:15:00,34.87,34.9,34.87,34.88,31000.0,26.1326,26.155,26.1326,26.1401,31000.0
2010-07-26 14:20:00,34.88,34.89,34.85,34.86,41600.0,26.1401,26.1475,26.1176,26.1251,41600.0
2010-07-26 14:25:00,34.85,34.86,34.81,34.82,31600.0,26.1176,26.1251,26.0876,26.0951,31600.0
2010-07-26 14:30:00,34.82,34.82,34.77,34.77,33100.0,26.0951,26.0951,26.0576,26.0576,33100.0
2010-07-26 14:35:00,34.77,34.83,34.76,34.76,50000.0,26.0576,26.1026,26.0501,26.0501,50000.0
2010-07-26 14:40:00,34.76,34.85,34.76,34.85,88900.0,26.0501,26.1176,26.0501,26.1176,88900.0
2010-07-26 14:45:00,34.85,34.89,34.84,34.88,58900.0,26.1176,26.1475,26.1101,26.1401,58900.0
2010-07-26 14:50:00,34.88,34.91,34.83,34.85,61500.0,26.1401,26.1625,26.1026,26.1176,61500.0
2010-07-26 14:55:00,34.84,34.88,34.84,34.85,44300.0,26.1101,26.1401,26.1101,26.1176,44300.0
2010-07-26 15:00:00,34.86,35.01,34.83,34.98,144300.0,26.1251,26.2375,26.1026,26.215,144300.0
2010-07-26 15:05:00,34.98,35.03,34.96,34.99,54700.0,26.215,26.2525,26.2,26.2225,54700.0
2010-07-26 15:10:00,34.99,35.03,34.98,35.01,53200.0,26.2225,26.2525,26.215,26.2375,53200.0
2010-07-26 15:15:00,35.01,35.03,34.96,35.0,68900.0,26.2375,26.2525,26.2,26.23,68900.0
2010-07-26 15:20:00,35.01,35.08,35.01,35.08,70000.0,26.2375,26.2899,26.2375,26.2899,70000.0
2010-07-26 15:25:00,35.07,35.14,35.07,35.08,74000.0,26.2824,26.3349,26.2824,26.2899,74000.0
2010-07-26 15:30:00,35.07,35.1,35.0,35.0,83300.0,26.2824,26.3049,26.23,26.23,83300.0
2010-07-26 15:35:00,35.0,35.04,34.98,35.03,79500.0,26.23,26.26,26.215,26.2525,79500.0
2010-07-26 15:40:00,35.02,35.1,35.02,35.04,121600.0,26.245,26.3049,26.245,26.26,121600.0
2010-07-26 15:45:00,35.05,35.15,35.05,35.14,138700.0,26.2675,26.3424,26.2675,26.3349,138700.0
2010-07-26 15:50:00,35.14,35.17,35.09,35.09,185100.0,26.3349,26.3574,26.2974,26.2974,185100.0
2010-07-26 15:55:00,35.09,35.16,35.08,35.14,215100.0,26.2974,26.3499,26.2899,26.3349,215100.0
2010-07-27 09:30:00,34.8,34.91,34.74,34.83,162900.0,26.0801,26.1625,26.0351,26.1026,162900.0
2010-07-27 09:35:00,34.84,34.97,34.8,34.96,150900.0,26.1101,26.2075,26.0801,26.2,150900.0
2010-07-27 09:40:00,34.95,35.03,34.94,34.98,175400.0,26.1925,26.2525,26.185,26.215,175400.0
2010-07-27 09:45:00,34.98,35.0,34.95,34.97,104000.0,26.215,26.23,26.1925,26.2075,104000.0
2010-07-27 09:50:00,34.98,35.0,34.89,34.9,101100.0,26.215,26.23,26.1475,26.155,101100.0
2010-07-27 09:55:00,34.91,34.92,34.81,34.81,100800.0,26.1625,26.17,26.0876,26.0876,100800.0
2010-07-27 10:00:00,34.8,35.06,34.79,34.81,180200.0,26.0801,26.275,26.0726,26.0876,180200.0
2010-07-27 10:05:00,34.83,34.86,34.7,34.71,166400.0,26.1026,26.1251,26.0052,26.0127,166400.0
2010-07-27 10:10:00,34.71,34.81,34.68,34.78,98200.0,26.0127,26.0876,25.9902,26.0651,98200.0
2010-07-27 10:15:00,34.78,34.83,34.73,34.83,88900.0,26.0651,26.1026,26.0276,26.1026,88900.0
2010-07-27 10:20:00,34.84,34.89,34.8,34.84,52900.0,26.1101,26.1475,26.0801,26.1101,52900.0
2010-07-27 10:25:00,34.84,34.84,34.76,34.81,45000.0,26.1101,26.1101,26.0501,26.0876,45000.0
2010-07-27 10:30:00,34.82,34.87,34.75,34.75,46200.0,26.0951,26.1326,26.0426,26.0426,46200.0
2010-07-27 10:35:00,34.76,34.85,34.74,34.74,54500.0,26.0501,26.1176,26.0351,26.0351,54500.0
2010-07-27 10:40:00,34.74,34.78,34.69,34.69,34500.0,26.0351,26.0651,25.9977,25.9977,34500.0
2010-07-27 10:45:00,34.68,34.74,34.64,34.74,45800.0,25.9902,26.0351,25.9602,26.0351,45800.0
2010-07-27 10:50:00,34.74,34.79,34.7,34.76,52100.0,26.0351,26.0726,26.0052,26.0501,52100.0
2010-07-27 10:55:00,34.77,34.78,34.69,34.7,49600.0,26.0576,26.0651,25.9977,26.0052,49600.0
2010-07-27 11:00:00,34.7,34.7,34.6,34.62,70900.0,26.0052,26.0052,25.9302,25.9452,70900.0
2010-07-27 11:05:00,34.62,34.64,34.57,34.63,31900.0,25.9452,25.9602,25.9077,25.9527,31900.0
2010-07-27 11:10:00,34.63,34.65,34.54,34.59,37500.0,25.9527,25.9677,25.8852,25.9227,37500.0
2010-07-27 11:15:00,34.6,34.6,34.52,34.53,46400.0,25.9302,25.9302,25.8703,25.8778,46400.0
2010-07-27 11:20:00,34.53,34.57,34.5,34.54,38300.0,25.8778,25.9077,25.8553,25.8852,38300.0
2010-07-27 11:25:00,34.53,34.57,34.51,34.52,40900.0,25.8778,25.9077,25.8628,25.8703,40900.0
2010-07-27 11:30:00,34.52,34.59,34.5,34.56,63600.0,25.8703,25.9227,25.8553,25.9002,63600.0
2010-07-27 11:35:00,34.57,34.63,34.56,34.63,22500.0,25.9077,25.9527,25.9002,25.9527,22500.0
2010-07-27 11:40:00,34.62,34.63,34.59,34.61,21700.0,25.9452,25.9527,25.9227,25.9377,21700.0
2010-07-27 11:45:00,34.61,34.62,34.54,34.55,23700.0,25.9377,25.9452,25.8852,25.8927,23700.0
2010-07-27 11:50:00,34.55,34.59,34.53,34.56,29400.0,25.8927,25.9227,25.8778,25.9002,29400.0
2010-07-27 11:55:00,34.56,34.61,34.53,34.61,46100.0,25.9002,25.9377,25.8778,25.9377,46100.0
2010-07-27 12:00:00,34.61,34.63,34.57,34.57,18700.0,25.9377,25.9527,25.9077,25.9077,18700.0
2010-07-27 12:05:00,34.57,34.6,34.54,34.6,18600.0,25.9077,25.9302,25.8852,25.9302,18600.0
2010-07-27 12:10:00,34.6,34.71,34.6,34.71,20000.0,25.9302,26.0127,25.9302,26.0127,20000.0
2010-07-27 12:15:00,34.71,34.78,34.71,34.72,19800.0,26.0127,26.0651,26.0127,26.0201,19800.0
2010-07-27 12:20:00,34.72,34.74,34.71,34.72,13800.0,26.0201,26.0351,26.0127,26.0201,13800.0
2010-07-27 12:25:00,34.72,34.75,34.72,34.72,12200.0,26.0201,26.0426,26.0201,26.0201,12200.0
2010-07-27 12:30:00,34.72,34.72,34.66,34.67,11400.0,26.0201,26.0201,25.9752,25.9827,11400.0
2010-07-27 12:35:00,34.67,34.7,34.64,34.69,10500.0,25.9827,26.0052,25.9602,25.9977,10500.0
2010-07-27 12:40:00,34.7,34.75,34.7,34.74,10800.0,26.0052,26.0426,26.0052,26.0351,10800.0
2010-07-27 12:45:00,34.74,34.75,34.61,34.62,21600.0,26.0351,26.0426,25.9377,25.9452,21600.0
2010-07-27 12:50:00,34.61,34.63,34.57,34.6,23200.0,25.9377,25.9527,25.9077,25.9302,23200.0
2010-07-27 12:55:00,34.61,34.68,34.59,34.65,15700.0,25.9377,25.9902,25.9227,25.9677,15700.0
2010-07-27 13:00:00,34.64,34.69,34.62,34.69,18300.0,25.9602,25.9977,25.9452,25.9977,18300.0
2010-07-27 13:05:00,34.67,34.72,34.66,34.69,13600.0,25.9827,26.0201,25.9752,25.9977,13600.0
2010-07-27 13:10:00,34.69,34.71,34.67,34.67,15100.0,25.9977,26.0127,25.9827,25.9827,15100.0
2010-07-27 13:15:00,34.67,34.7,34.64,34.66,13700.0,25.9827,26.0052,25.9602,25.9752,13700.0
2010-07-27 13:20:00,34.66,34.69,34.62,34.64,23000.0,25.9752,25.9977,25.9452,25.9602,23000.0
2010-07-27 13:25:00,34.64,34.65,34.53,34.55,34300.0,25.9602,25.9677,25.8778,25.8927,34300.0
2010-07-27 13:30:00,34.55,34.57,34.52,34.53,28200.0,25.8927,25.9077,25.8703,25.8778,28200.0
2010-07-27 13:35:00,34.53,34.54,34.51,34.52,14900.0,25.8778,25.8852,25.8628,25.8703,14900.0
2010-07-27 13:40:00,34.52,34.56,34.49,34.55,45000.0,25.8703,25.9002,25.8478,25.8927,45000.0
2010-07-27 13:45:00,34.55,34.68,34.53,34.67,26100.0,25.8927,25.9902,25.8778,25.9827,26100.0
2010-07-27 13:50:00,34.66,34.67,34.56,34.57,47100.0,25.9752,25.9827,25.9002,25.9077,47100.0
2010-07-27 13:55:00,34.56,34.63,34.54,34.55,32200.0,25.9002,25.9527,25.8852,25.8927,32200.0
2010-07-27 14:00:00,34.55,34.58,34.51,34.51,21300.0,25.8927,25.9152,25.8628,25.8628,21300.0
2010-07-27 14:05:00,34.52,34.63,34.51,34.63,22000.0,25.8703,25.9527,25.8628,25.9527,22000.0
2010-07-27 14:10:00,34.63,34.63,34.52,34.62,26900.0,25.9527,25.9527,25.8703,25.9452,26900.0
2010-07-27 14:15:00,34.62,34.71,34.54,34.71,31200.0,25.9452,26.0127,25.8852,26.0127,31200.0
2010-07-27 14:20:00,34.7,34.7,34.62,34.63,16300.0,26.0052,26.0052,25.9452,25.9527,16300.0
2010-07-27 14:25:00,34.63,34.63,34.6,34.62,23700.0,25.9527,25.9527,25.9302,25.9452,23700.0
2010-07-27 14:30:00,34.62,34.66,34.6,34.61,43300.0,25.9452,25.9752,25.9302,25.9377,43300.0
2010-07-27 14:35:00,34.62,34.62,34.57,34.58,29500.0,25.9452,25.9452,25.9077,25.9152,29500.0
2010-07-27 14:40:00,34.58,34.6,34.54,34.55,62900.0,25.9152,25.9302,25.8852,25.8927,62900.0
2010-07-27 14:45:00,34.55,34.61,34.53,34.58,33100.0,25.8927,25.9377,25.8778,25.9152,33100.0
2010-07-27 14:50:00,34.58,34.62,34.56,34.56,135500.0,25.9152,25.9452,25.9002,25.9002,135500.0
2010-07-27 14:55:00,34.57,34.6,34.55,34.6,67600.0,25.9077,25.9302,25.8927,25.9302,67600.0
2010-07-27 15:00:00,34.59,34.62,34.58,34.59,97700.0,25.9227,25.9452,25.9152,25.9227,97700.0
2010-07-27 15:05:00,34.58,34.67,34.58,34.66,31600.0,25.9152,25.9827,25.9152,25.9752,31600.0
2010-07-27 15:10:00,34.65,34.68,34.6,34.61,41500.0,25.9677,25.9902,25.9302,25.9377,41500.0
2010-07-27 15:15:00,34.61,34.65,34.58,34.64,42500.0,25.9377,25.9677,25.9152,25.9602,42500.0
2010-07-27 15:20:00,34.65,34.71,34.63,34.7,81400.0,25.9677,26.0127,25.9527,26.0052,81400.0
2010-07-27 15:25:00,34.7,34.72,34.64,34.67,46700.0,26.0052,26.0201,25.9602,25.9827,46700.0
2010-07-27 15:30:00,34.67,34.67,34.58,34.61,51500.0,25.9827,25.9827,25.9152,25.9377,51500.0
2010-07-27 15:35:00,34.62,34.63,34.54,34.57,72900.0,25.9452,25.9527,25.8852,25.9077,72900.0
2010-07-27 15:40:00,34.57,34.59,34.49,34.51,95500.0,25.9077,25.9227,25.8478,25.8628,95500.0
2010-07-27 15:45:00,34.51,34.61,34.5,34.51,110900.0,25.8628,25.9377,25.8553,25.8628,110900.0
2010-07-27 15:50:00,34.5,34.52,34.43,34.45,147200.0,25.8553,25.8703,25.8028,25.8178,147200.0
2010-07-27 15:55:00,34.44,34.55,34.44,34.52,140800.0,25.8103,25.8927,25.8103,25.8703,140800.0
2010-07-28 09:30:00,34.47,34.72,34.46,34.69,75600.0,25.8328,26.0201,25.8253,25.9977,75600.0
2010-07-28 09:35:00,34.69,34.75,34.66,34.71,98200.0,25.9977,26.0426,25.9752,26.0127,98200.0
2010-07-28 09:40:00,34.71,34.77,34.62,34.64,115100.0,26.0127,26.0576,25.9452,25.9602,115100.0
2010-07-28 09:45:00,34.65,34.76,34.65,34.73,79700.0,25.9677,26.0501,25.9677,26.0276,79700.0
2010-07-28 09:50:00,34.73,34.82,34.65,34.67,70200.0,26.0276,26.0951,25.9677,25.9827,70200.0
2010-07-28 09:55:00,34.67,34.74,34.65,34.71,41400.0,25.9827,26.0351,25.9677,26.0127,41400.0
2010-07-28 10:00:00,34.71,34.77,34.68,34.73,60600.0,26.0127,26.0576,25.9902,26.0276,60600.0
2010-07-28 10:05:00,34.73,34.73,34.57,34.57,46300.0,26.0276,26.0276,25.9077,25.9077,46300.0
2010-07-28 10:10:00,34.58,34.63,34.53,34.62,42100.0,25.9152,25.9527,25.8778,25.9452,42100.0
2010-07-28 10:15:00,34.62,34.7,34.6,34.67,49800.0,25.9452,26.0052,25.9302,25.9827,49800.0
2010-07-28 10:20:00,34.66,34.66,34.56,34.6,28900.0,25.9752,25.9752,25.9002,25.9302,28900.0
2010-07-28 10:25:00,34.6,34.65,34.58,34.64,30800.0,25.9302,25.9677,25.9152,25.9602,30800.0
2010-07-28 10:30:00,34.64,34.65,34.53,34.59,59600.0,25.9602,25.9677,25.8778,25.9227,59600.0
2010-07-28 10:35:00,34.59,34.69,34.58,34.65,83400.0,25.9227,25.9977,25.9152,25.9677,83400.0
2010-07-28 10:40:00,34.64,34.7,34.62,34.69,108600.0,25.9602,26.0052,25.9452,25.9977,108600.0
2010-07-28 10:45:00,34.69,34.79,34.69,34.73,149400.0,25.9977,26.0726,25.9977,26.0276,149400.0
2010-07-28 10:50:00,34.74,34.76,34.7,34.75,58700.0,26.0351,26.0501,26.0052,26.0426,58700.0
2010-07-28 10:55:00,34.75,34.8,34.73,34.74,47800.0,26.0426,26.0801,26.0276,26.0351,47800.0
2010-07-28 11:00:00,34.74,34.74,34.69,34.7,60700.0,26.0351,26.0351,25.9977,26.0052,60700.0
2010-07-28 11:05:00,34.7,34.7,34.63,34.67,45600.0,26.0052,26.0052,25.9527,25.9827,45600.0
2010-07-28 11:10:00,34.67,34.74,34.63,34.74,52600.0,25.9827,26.0351,25.9527,26.0351,52600.0
2010-07-28 11:15:00,34.74,34.75,34.6,34.63,55800.0,26.0351,26.0426,25.9302,25.9527,55800.0
2010-07-28 11:20:00,34.62,34.68,34.6,34.66,42000.0,25.9452,25.9902,25.9302,25.9752,42000.0
2010-07-28 11:25:00,34.66,34.71,34.66,34.7,40800.0,25.9752,26.0127,25.9752,26.0052,40800.0
2010-07-28 11:30:00,34.69,34.74,34.67,34.74,29800.0,25.9977,26.0351,25.9827,26.0351,29800.0
2010-07-28 11:35:00,34.75,34.8,34.68,34.78,88800.0,26.0426,26.0801,25.9902,26.0651,88800.0
2010-07-28 11:40:00,34.78,34.8,34.76,34.79,54200.0,26.0651,26.0801,26.0501,26.0726,54200.0
2010-07-28 11:45:00,34.8,34.88,34.79,34.82,70500.0,26.0801,26.1401,26.0726,26.0951,70500.0
2010-07-28 11:50:00,34.81,34.85,34.77,34.78,29800.0,26.0876,26.1176,26.0576,26.0651,29800.0
2010-07-28 11:55:00,34.78,34.81,34.75,34.75,22300.0,26.0651,26.0876,26.0426,26.0426,22300.0
2010-07-28 12:00:00,34.76,34.78,34.69,34.72,40400.0,26.0501,26.0651,25.9977,26.0201,40400.0
2010-07-28 12:05:00,34.72,34.76,34.71,34.75,22700.0,26.0201,26.0501,26.0127,26.0426,22700.0
2010-07-28 12:10:00,34.75,34.78,34.74,34.76,36500.0,26.0426,26.0651,26.0351,26.0501,36500.0
2010-07-28 12:15:00,34.76,34.78,34.75,34.78,29700.0,26.0501,26.0651,26.0426,26.0651,29700.0
2010-07-28 12:20:00,34.79,34.79,34.76,34.77,13800.0,26.0726,26.0726,26.0501,26.0576,13800.0
2010-07-28 12:25:00,34.77,34.79,34.7,34.7,19100.0,26.0576,26.0726,26.0052,26.0052,19100.0
2010-07-28 12:30:00,34.7,34.73,34.68,34.7,19700.0,26.0052,26.0276,25.9902,26.0052,19700.0
2010-07-28 12:35:00,34.7,34.76,34.69,34.75,22600.0,26.0052,26.0501,25.9977,26.0426,22600.0
2010-07-28 12:40:00,34.74,34.77,34.73,34.75,23700.0,26.0351,26.0576,26.0276,26.0426,23700.0
2010-07-28 12:45:00,34.76,34.79,34.67,34.67,24600.0,26.0501,26.0726,25.9827,25.9827,24600.0
2010-07-28 12:50:00,34.67,34.76,34.67,34.76,30900.0,25.9827,26.0501,25.9827,26.0501,30900.0
2010-07-28 12:55:00,34.75,34.82,34.74,34.82,10600.0,26.0426,26.0951,26.0351,26.0951,10600.0
2010-07-28 13:00:00,34.82,34.82,34.74,34.76,32700.0,26.0951,26.0951,26.0351,26.0501,32700.0
2010-07-28 13:05:00,34.76,34.79,34.68,34.79,29800.0,26.0501,26.0726,25.9902,26.0726,29800.0
2010-07-28 13:10:00,34.78,34.79,34.76,34.78,15200.0,26.0651,26.0726,26.0501,26.0651,15200.0
2010-07-28 13:15:00,34.78,34.8,34.76,34.77,12600.0,26.0651,26.0801,26.0501,26.0576,12600.0
2010-07-28 13:20:00,34.78,34.78,34.71,34.74,20700.0,26.0651,26.0651,26.0127,26.0351,20700.0
2010-07-28 13:25:00,34.73,34.74,34.7,34.73,15100.0,26.0276,26.0351,26.0052,26.0276,15100.0
2010-07-28 13:30:00,34.72,34.74,34.67,34.73,24800.0,26.0201,26.0351,25.9827,26.0276,24800.0
2010-07-28 13:35:00,34.74,34.79,34.74,34.74,19400.0,26.0351,26.0726,26.0351,26.0351,19400.0
2010-07-28 13:40:00,34.73,34.73,34.66,34.73,28500.0,26.0276,26.0276,25.9752,26.0276,28500.0
2010-07-28 13:45:00,34.73,34.76,34.68,34.76,20400.0,26.0276,26.0501,25.9902,26.0501,20400.0
2010-07-28 13:50:00,34.76,34.82,34.75,34.81,19900.0,26.0501,26.0951,26.0426,26.0876,19900.0
2010-07-28 13:55:00,34.8,34.81,34.79,34.8,12400.0,26.0801,26.0876,26.0726,26.0801,12400.0
2010-07-28 14:00:00,34.79,34.79,34.72,34.78,33500.0,26.0726,26.0726,26.0201,26.0651,33500.0
2010-07-28 14:05:00,34.78,34.85,34.78,34.81,23600.0,26.0651,26.1176,26.0651,26.0876,23600.0
2010-07-28 14:10:00,34.8,34.81,34.72,34.75,34400.0,26.0801,26.0876,26.0201,26.0426,34400.0
2010-07-28 14:15:00,34.76,34.76,34.61,34.61,34600.0,26.0501,26.0501,25.9377,25.9377,34600.0
2010-07-28 14:20:00,34.6,34.66,34.57,34.61,29400.0,25.9302,25.9752,25.9077,25.9377,29400.0
2010-07-28 14:25:00,34.62,34.64,34.58,34.62,22700.0,25.9452,25.9602,25.9152,25.9452,22700.0
2010-07-28 14:30:00,34.63,34.67,34.63,34.66,16400.0,25.9527,25.9827,25.9527,25.9752,16400.0
2010-07-28 14:35:00,34.65,34.69,34.64,34.66,15200.0,25.9677,25.9977,25.9602,25.9752,15200.0
2010-07-28 14:40:00,34.67,34.68,34.59,34.59,18700.0,25.9827,25.9902,25.9227,25.9227,18700.0
2010-07-28 14:45:00,34.59,34.6,34.55,34.56,14700.0,25.9227,25.9302,25.8927,25.9002,14700.0
2010-07-28 14:50:00,34.57,34.62,34.56,34.61,34300.0,25.9077,25.9452,25.9002,25.9377,34300.0
2010-07-28 14:55:00,34.61,34.63,34.54,34.54,26900.0,25.9377,25.9527,25.8852,25.8852,26900.0
2010-07-28 15:00:00,34.56,34.58,34.44,34.47,67500.0,25.9002,25.9152,25.8103,25.8328,67500.0
2010-07-28 15:05:00,34.47,34.51,34.41,34.41,30700.0,25.8328,25.8628,25.7878,25.7878,30700.0
2010-07-28 15:10:00,34.4,34.45,34.37,34.43,37000.0,25.7803,25.8178,25.7578,25.8028,37000.0
2010-07-28 15:15:00,34.42,34.45,34.4,34.42,50200.0,25.7953,25.8178,25.7803,25.7953,50200.0
2010-07-28 15:20:00,34.42,34.5,34.38,34.5,54600.0,25.7953,25.8553,25.7653,25.8553,54600.0
2010-07-28 15:25:00,34.49,34.5,34.45,34.48,25300.0,25.8478,25.8553,25.8178,25.8403,25300.0
2010-07-28 15:30:00,34.49,34.58,34.49,34.53,48800.0,25.8478,25.9152,25.8478,25.8778,48800.0
2010-07-28 15:35:00,34.52,34.58,34.5,34.52,37600.0,25.8703,25.9152,25.8553,25.8703,37600.0
2010-07-28 15:40:00,34.51,34.63,34.51,34.63,66900.0,25.8628,25.9527,25.8628,25.9527,66900.0
2010-07-28 15:45:00,34.63,34.63,34.55,34.6,54800.0,25.9527,25.9527,25.8927,25.9302,54800.0
2010-07-28 15:50:00,34.6,34.62,34.55,34.61,86200.0,25.9302,25.9452,25.8927,25.9377,86200.0
2010-07-28 15:55:00,34.61,34.64,34.57,34.61,147100.0,25.9377,25.9602,25.9077,25.9377,147100.0
2010-07-29 09:30:00,35.1,35.11,34.96,34.99,61700.0,26.3049,26.3124,26.2,26.2225,61700.0
2010-07-29 09:35:00,34.99,35.19,34.96,35.13,73500.0,26.2225,26.3724,26.2,26.3274,73500.0
2010-07-29 09:40:00,35.13,35.16,35.08,35.14,52900.0,26.3274,26.3499,26.2899,26.3349,52900.0
2010-07-29 09:45:00,35.14,35.16,35.01,35.07,48600.0,26.3349,26.3499,26.2375,26.2824,48600.0
2010-07-29 09:50:00,35.06,35.06,34.92,35.01,63500.0,26.275,26.275,26.17,26.2375,63500.0
2010-07-29 09:55:00,35.02,35.05,34.99,35.01,31100.0,26.245,26.2675,26.2225,26.2375,31100.0
2010-07-29 10:00:00,35.03,35.03,34.92,34.94,20000.0,26.2525,26.2525,26.17,26.185,20000.0
2010-07-29 10:05:00,34.92,34.95,34.89,34.94,35100.0,26.17,26.1925,26.1475,26.185,35100.0
2010-07-29 10:10:00,34.95,35.0,34.93,34.93,32500.0,26.1925,26.23,26.1775,26.1775,32500.0
2010-07-29 10:15:00,34.92,34.98,34.91,34.96,23800.0,26.17,26.215,26.1625,26.2,23800.0
2010-07-29 10:20:00,34.96,34.96,34.87,34.91,33900.0,26.2,26.2,26.1326,26.1625,33900.0
2010-07-29 10:25:00,34.9,34.9,34.76,34.81,67500.0,26.155,26.155,26.0501,26.0876,67500.0
2010-07-29 10:30:00,34.81,34.85,34.76,34.81,82000.0,26.0876,26.1176,26.0501,26.0876,82000.0
2010-07-29 10:35:00,34.82,34.84,34.7,34.71,47600.0,26.0951,26.1101,26.0052,26.0127,47600.0
2010-07-29 10:40:00,34.71,34.73,34.62,34.66,63100.0,26.0127,26.0276,25.9452,25.9752,63100.0
2010-07-29 10:45:00,34.66,34.75,34.62,34.74,29100.0,25.9752,26.0426,25.9452,26.0351,29100.0
2010-07-29 10:50:00,34.74,34.76,34.68,34.73,27900.0,26.0351,26.0501,25.9902,26.0276,27900.0
2010-07-29 10:55:00,34.72,34.77,34.67,34.68,81000.0,26.0201,26.0576,25.9827,25.9902,81000.0
2010-07-29 11:00:00,34.67,34.69,34.61,34.68,35900.0,25.9827,25.9977,25.9377,25.9902,35900.0
2010-07-29 11:05:00,34.69,34.7,34.58,34.64,41000.0,25.9977,26.0052,25.9152,25.9602,41000.0
2010-07-29 11:10:00,34.63,34.68,34.57,34.6,33600.0,25.9527,25.9902,25.9077,25.9302,33600.0
2010-07-29 11:15:00,34.59,34.59,34.45,34.46,41100.0,25.9227,25.9227,25.8178,25.8253,41100.0
2010-07-29 11:20:00,34.47,34.54,34.41,34.53,40200.0,25.8328,25.8852,25.7878,25.8778,40200.0
2010-07-29 11:25:00,34.53,34.53,34.36,34.4,43100.0,25.8778,25.8778,25.7504,25.7803,43100.0
2010-07-29 11:30:00,34.4,34.4,34.24,34.32,45400.0,25.7803,25.7803,25.6604,25.7204,45400.0
2010-07-29 11:35:00,34.3,34.38,34.26,34.37,30400.0,25.7054,25.7653,25.6754,25.7578,30400.0
2010-07-29 11:40:00,34.37,34.38,34.31,34.34,14300.0,25.7578,25.7653,25.7129,25.7354,14300.0
2010-07-29 11:45:00,34.33,34.36,34.3,34.35,22600.0,25.7279,25.7504,25.7054,25.7429,22600.0
2010-07-29 11:50:00,34.35,34.39,34.24,34.27,25300.0,25.7429,25.7728,25.6604,25.6829,25300.0
2010-07-29 11:55:00,34.26,34.3,34.18,34.23,50200.0,25.6754,25.7054,25.6155,25.6529,50200.0
2010-07-29 12:00:00,34.22,34.23,34.11,34.18,35700.0,25.6454,25.6529,25.563,25.6155,35700.0
2010-07-29 12:05:00,34.17,34.19,34.09,34.19,29000.0,25.608,25.6229,25.548,25.6229,29000.0
2010-07-29 12:10:00,34.2,34.23,34.18,34.23,22100.0,25.6304,25.6529,25.6155,25.6529,22100.0
2010-07-29 12:15:00,34.23,34.29,34.22,34.29,11800.0,25.6529,25.6979,25.6454,25.6979,11800.0
2010-07-29 12:20:00,34.29,34.3,34.25,34.25,13900.0,25.6979,25.7054,25.6679,25.6679,13900.0
2010-07-29 12:25:00,34.25,34.27,34.19,34.25,15200.0,25.6679,25.6829,25.6229,25.6679,15200.0
2010-07-29 12:30:00,34.26,34.28,34.17,34.23,16300.0,25.6754,25.6904,25.608,25.6529,16300.0
2010-07-29 12:35:00,34.23,34.27,34.13,34.15,24000.0,25.6529,25.6829,25.578,25.593,24000.0
2010-07-29 12:40:00,34.15,34.2,34.08,34.19,32800.0,25.593,25.6304,25.5405,25.6229,32800.0
2010-07-29 12:45:00,34.18,34.21,34.13,34.14,11900.0,25.6155,25.6379,25.578,25.5855,11900.0
2010-07-29 12:50:00,34.15,34.27,34.12,34.24,16300.0,25.593,25.6829,25.5705,25.6604,16300.0
2010-07-29 12:55:00,34.23,34.29,34.2,34.28,13600.0,25.6529,25.6979,25.6304,25.6904,13600.0
2010-07-29 13:00:00,34.27,34.32,34.24,34.3,17200.0,25.6829,25.7204,25.6604,25.7054,17200.0
2010-07-29 13:05:00,34.3,34.37,34.3,34.34,10300.0,25.7054,25.7578,25.7054,25.7354,10300.0
2010-07-29 13:10:00,34.34,34.41,34.28,34.4,14000.0,25.7354,25.7878,25.6904,25.7803,14000.0
2010-07-29 13:15:00,34.4,34.43,34.37,34.37,10500.0,25.7803,25.8028,25.7578,25.7578,10500.0
2010-07-29 13:20:00,34.38,34.41,34.28,34.28,13900.0,25.7653,25.7878,25.6904,25.6904,13900.0
2010-07-29 13:25:00,34.29,34.4,34.28,34.4,11900.0,25.6979,25.7803,25.6904,25.7803,11900.0
2010-07-29 13:30:00,34.4,34.45,34.4,34.4,14900.0,25.7803,25.8178,25.7803,25.7803,14900.0
2010-07-29 13:35:00,34.4,34.45,34.36,34.44,13900.0,25.7803,25.8178,25.7504,25.8103,13900.0
2010-07-29 13:40:00,34.44,34.46,34.41,34.46,12400.0,25.8103,25.8253,25.7878,25.8253,12400.0
2010-07-29 13:45:00,34.46,34.47,34.4,34.47,15200.0,25.8253,25.8328,25.7803,25.8328,15200.0
2010-07-29 13:50:00,34.47,34.49,34.41,34.43,21500.0,25.8328,25.8478,25.7878,25.8028,21500.0
2010-07-29 13:55:00,34.42,34.42,34.38,34.38,8800.0,25.7953,25.7953,25.7653,25.7653,8800.0
2010-07-29 14:00:00,34.38,34.42,34.33,34.33,21400.0,25.7653,25.7953,25.7279,25.7279,21400.0
2010-07-29 14:05:00,34.32,34.32,34.26,34.3,21100.0,25.7204,25.7204,25.6754,25.7054,21100.0
2010-07-29 14:10:00,34.3,34.38,34.26,34.37,18400.0,25.7054,25.7653,25.6754,25.7578,18400.0
2010-07-29 14:15:00,34.36,34.37,34.31,34.37,15400.0,25.7504,25.7578,25.7129,25.7578,15400.0
2010-07-29 14:20:00,34.38,34.44,34.37,34.38,21700.0,25.7653,25.8103,25.7578,25.7653,21700.0
2010-07-29 14:25:00,34.38,34.45,34.38,34.44,24300.0,25.7653,25.8178,25.7653,25.8103,24300.0
2010-07-29 14:30:00,34.45,34.49,34.39,34.43,33600.0,25.8178,25.8478,25.7728,25.8028,33600.0
2010-07-29 14:35:00,34.43,34.56,34.41,34.52,90700.0,25.8028,25.9002,25.7878,25.8703,90700.0
2010-07-29 14:40:00,34.53,34.58,34.51,34.51,35300.0,25.8778,25.9152,25.8628,25.8628,35300.0
2010-07-29 14:45:00,34.51,34.6,34.51,34.57,20400.0,25.8628,25.9302,25.8628,25.9077,20400.0
2010-07-29 14:50:00,34.56,34.63,34.54,34.54,23900.0,25.9002,25.9527,25.8852,25.8852,23900.0
2010-07-29 14:55:00,34.53,34.58,34.49,34.58,27700.0,25.8778,25.9152,25.8478,25.9152,27700.0
2010-07-29 15:00:00,34.57,34.58,34.47,34.5,29400.0,25.9077,25.9152,25.8328,25.8553,29400.0
2010-07-29 15:05:00,34.5,34.54,34.47,34.48,24100.0,25.8553,25.8852,25.8328,25.8403,24100.0
2010-07-29 15:10:00,34.49,34.59,34.48,34.58,33800.0,25.8478,25.9227,25.8403,25.9152,33800.0
2010-07-29 15:15:00,34.57,34.64,34.57,34.61,24200.0,25.9077,25.9602,25.9077,25.9377,24200.0
2010-07-29 15:20:00,34.62,34.65,34.58,34.64,47300.0,25.9452,25.9677,25.9152,25.9602,47300.0
2010-07-29 15:25:00,34.64,34.64,34.59,34.6,28200.0,25.9602,25.9602,25.9227,25.9302,28200.0
2010-07-29 15:30:00,34.61,34.63,34.5,34.55,51500.0,25.9377,25.9527,25.8553,25.8927,51500.0
2010-07-29 15:35:00,34.56,34.61,34.54,34.55,43100.0,25.9002,25.9377,25.8852,25.8927,43100.0
2010-07-29 15:40:00,34.54,34.54,34.44,34.49,101300.0,25.8852,25.8852,25.8103,25.8478,101300.0
2010-07-29 15:45:00,34.5,34.5,34.33,34.41,127600.0,25.8553,25.8553,25.7279,25.7878,127600.0
2010-07-29 15:50:00,34.41,34.45,34.38,34.43,80500.0,25.7878,25.8178,25.7653,25.8028,80500.0
2010-07-29 15:55:00,34.43,34.46,34.39,34.41,107800.0,25.8028,25.8253,25.7728,25.7878,107800.0
2010-07-30 09:30:00,34.05,34.17,33.97,34.13,125000.0,25.518,25.608,25.4581,25.578,125000.0
2010-07-30 09:35:00,34.13,34.15,34.0,34.04,133700.0,25.578,25.593,25.4806,25.5105,133700.0
2010-07-30 09:40:00,34.03,34.35,34.01,34.33,118000.0,25.503,25.7429,25.4881,25.7279,118000.0
2010-07-30 09:45:00,34.34,34.41,34.27,34.27,56800.0,25.7354,25.7878,25.6829,25.6829,56800.0
2010-07-30 09:50:00,34.28,34.37,34.28,34.31,20200.0,25.6904,25.7578,25.6904,25.7129,20200.0
2010-07-30 09:55:00,34.31,34.55,34.3,34.39,61500.0,25.7129,25.8927,25.7054,25.7728,61500.0
2010-07-30 10:00:00,34.38,34.58,34.36,34.54,66400.0,25.7653,25.9152,25.7504,25.8852,66400.0
2010-07-30 10:05:00,34.54,34.63,34.52,34.52,41500.0,25.8852,25.9527,25.8703,25.8703,41500.0
2010-07-30 10:10:00,34.51,34.55,34.49,34.54,32800.0,25.8628,25.8927,25.8478,25.8852,32800.0
2010-07-30 10:15:00,34.54,34.57,34.36,34.38,59100.0,25.8852,25.9077,25.7504,25.7653,59100.0
2010-07-30 10:20:00,34.36,34.4,34.24,34.24,115100.0,25.7504,25.7803,25.6604,25.6604,115100.0
2010-07-30 10:25:00,34.24,34.37,34.22,34.37,89600.0,25.6604,25.7578,25.6454,25.7578,89600.0
2010-07-30 10:30:00,34.38,34.57,34.37,34.5,46500.0,25.7653,25.9077,25.7578,25.8553,46500.0
2010-07-30 10:35:00,34.51,34.56,34.48,34.53,31800.0,25.8628,25.9002,25.8403,25.8778,31800.0
2010-07-30 10:40:00,34.54,34.69,34.54,34.66,30000.0,25.8852,25.9977,25.8852,25.9752,30000.0
2010-07-30 10:45:00,34.66,34.76,34.66,34.73,45700.0,25.9752,26.0501,25.9752,26.0276,45700.0
2010-07-30 10:50:00,34.73,34.74,34.6,34.6,38400.0,26.0276,26.0351,25.9302,25.9302,38400.0
2010-07-30 10:55:00,34.61,34.69,34.6,34.67,44200.0,25.9377,25.9977,25.9302,25.9827,44200.0
2010-07-30 11:00:00,34.66,34.74,34.62,34.72,37400.0,25.9752,26.0351,25.9452,26.0201,37400.0
2010-07-30 11:05:00,34.73,34.76,34.69,34.71,36900.0,26.0276,26.0501,25.9977,26.0127,36900.0
2010-07-30 11:10:00,34.7,34.7,34.58,34.6,55500.0,26.0052,26.0052,25.9152,25.9302,55500.0
2010-07-30 11:15:00,34.59,34.63,34.58,34.6,72700.0,25.9227,25.9527,25.9152,25.9302,72700.0
2010-07-30 11:20:00,34.6,34.67,34.56,34.59,57000.0,25.9302,25.9827,25.9002,25.9227,57000.0
2010-07-30 11:25:00,34.58,34.62,34.52,34.52,27900.0,25.9152,25.9452,25.8703,25.8703,27900.0
2010-07-30 11:30:00,34.53,34.59,34.49,34.51,24700.0,25.8778,25.9227,25.8478,25.8628,24700.0
2010-07-30 11:35:00,34.5,34.63,34.5,34.63,26300.0,25.8553,25.9527,25.8553,25.9527,26300.0
2010-07-30 11:40:00,34.64,34.64,34.5,34.6,99900.0,25.9602,25.9602,25.8553,25.9302,99900.0
2010-07-30 11:45:00,34.61,34.66,34.56,34.62,92400.0,25.9377,25.9752,25.9002,25.9452,92400.0
2010-07-30 11:50:00,34.63,34.73,34.63,34.7,24400.0,25.9527,26.0276,25.9527,26.0052,24400.0
2010-07-30 11:55:00,34.71,34.73,34.67,34.73,40400.0,26.0127,26.0276,25.9827,26.0276,40400.0
2010-07-30 12:00:00,34.73,34.77,34.71,34.73,21100.0,26.0276,26.0576,26.0127,26.0276,21100.0
2010-07-30 12:05:00,34.73,34.76,34.7,34.75,21500.0,26.0276,26.0501,26.0052,26.0426,21500.0
2010-07-30 12:10:00,34.75,34.75,34.64,34.71,20200.0,26.0426,26.0426,25.9602,26.0127,20200.0
2010-07-30 12:15:00,34.72,34.73,34.63,34.67,30200.0,26.0201,26.0276,25.9527,25.9827,30200.0
2010-07-30 12:20:00,34.67,34.72,34.63,34.69,18900.0,25.9827,26.0201,25.9527,25.9977,18900.0
2010-07-30 12:25:00,34.69,34.73,34.67,34.71,11500.0,25.9977,26.0276,25.9827,26.0127,11500.0
2010-07-30 12:30:00,34.7,34.7,34.61,34.66,22500.0,26.0052,26.0052,25.9377,25.9752,22500.0
2010-07-30 12:35:00,34.67,34.68,34.63,34.65,15400.0,25.9827,25.9902,25.9527,25.9677,15400.0
2010-07-30 12:40:00,34.65,34.71,34.65,34.71,17400.0,25.9677,26.0127,25.9677,26.0127,17400.0
2010-07-30 12:45:00,34.7,34.74,34.68,34.71,31800.0,26.0052,26.0351,25.9902,26.0127,31800.0
2010-07-30 12:50:00,34.71,34.72,34.62,34.69,32200.0,26.0127,26.0201,25.9452,25.9977,32200.0
2010-07-30 12:55:00,34.69,34.75,34.68,34.72,36100.0,25.9977,26.0426,25.9902,26.0201,36100.0
2010-07-30 13:00:00,34.71,34.74,34.67,34.69,11100.0,26.0127,26.0351,25.9827,25.9977,11100.0
2010-07-30 13:05:00,34.69,34.75,34.69,34.74,28400.0,25.9977,26.0426,25.9977,26.0351,28400.0
2010-07-30 13:10:00,34.74,34.75,34.63,34.65,43000.0,26.0351,26.0426,25.9527,25.9677,43000.0
2010-07-30 13:15:00,34.65,34.66,34.51,34.54,30000.0,25.9677,25.9752,25.8628,25.8852,30000.0
2010-07-30 13:20:00,34.54,34.54,34.47,34.52,37600.0,25.8852,25.8852,25.8328,25.8703,37600.0
2010-07-30 13:25:00,34.52,34.57,34.52,34.54,14700.0,25.8703,25.9077,25.8703,25.8852,14700.0
2010-07-30 13:30:00,34.54,34.54,34.48,34.49,20200.0,25.8852,25.8852,25.8403,25.8478,20200.0
2010-07-30 13:35:00,34.48,34.48,34.39,34.44,28500.0,25.8403,25.8403,25.7728,25.8103,28500.0
2010-07-30 13:40:00,34.44,34.48,34.42,34.42,19700.0,25.8103,25.8403,25.7953,25.7953,19700.0
2010-07-30 13:45:00,34.41,34.43,34.39,34.41,19600.0,25.7878,25.8028,25.7728,25.7878,19600.0
2010-07-30 13:50:00,34.41,34.41,34.35,34.38,28900.0,25.7878,25.7878,25.7429,25.7653,28900.0
2010-07-30 13:55:00,34.37,34.37,34.19,34.24,58300.0,25.7578,25.7578,25.6229,25.6604,58300.0
2010-07-30 14:00:00,34.24,34.3,34.23,34.26,24900.0,25.6604,25.7054,25.6529,25.6754,24900.0
2010-07-30 14:05:00,34.26,34.37,34.26,34.36,33200.0,25.6754,25.7578,25.6754,25.7504,33200.0
2010-07-30 14:10:00,34.37,34.45,34.37,34.41,23100.0,25.7578,25.8178,25.7578,25.7878,23100.0
2010-07-30 14:15:00,34.42,34.51,34.42,34.5,26800.0,25.7953,25.8628,25.7953,25.8553,26800.0
2010-07-30 14:20:00,34.5,34.56,34.49,34.52,21600.0,25.8553,25.9002,25.8478,25.8703,21600.0
2010-07-30 14:25:00,34.53,34.54,34.47,34.5,20300.0,25.8778,25.8852,25.8328,25.8553,20300.0
2010-07-30 14:30:00,34.5,34.52,34.47,34.51,25100.0,25.8553,25.8703,25.8328,25.8628,25100.0
2010-07-30 14:35:00,34.5,34.51,34.42,34.45,73500.0,25.8553,25.8628,25.7953,25.8178,73500.0
2010-07-30 14:40:00,34.44,34.55,34.42,34.54,49200.0,25.8103,25.8927,25.7953,25.8852,49200.0
2010-07-30 14:45:00,34.54,34.54,34.49,34.5,21700.0,25.8852,25.8852,25.8478,25.8553,21700.0
2010-07-30 14:50:00,34.5,34.51,34.43,34.47,33500.0,25.8553,25.8628,25.8028,25.8328,33500.0
2010-07-30 14:55:00,34.48,34.49,34.41,34.44,29600.0,25.8403,25.8478,25.7878,25.8103,29600.0
2010-07-30 15:00:00,34.45,34.47,34.41,34.43,25600.0,25.8178,25.8328,25.7878,25.8028,25600.0
2010-07-30 15:05:00,34.44,34.57,34.43,34.57,42300.0,25.8103,25.9077,25.8028,25.9077,42300.0
2010-07-30 15:10:00,34.56,34.65,34.56,34.61,34600.0,25.9002,25.9677,25.9002,25.9377,34600.0
2010-07-30 15:15:00,34.62,34.69,34.62,34.66,30700.0,25.9452,25.9977,25.9452,25.9752,30700.0
2010-07-30 15:20:00,34.67,34.79,34.65,34.76,45400.0,25.9827,26.0726,25.9677,26.0501,45400.0
2010-07-30 15:25:00,34.76,34.8,34.68,34.74,42700.0,26.0501,26.0801,25.9902,26.0351,42700.0
2010-07-30 15:30:00,34.75,34.8,34.69,34.73,58700.0,26.0426,26.0801,25.9977,26.0276,58700.0
2010-07-30 15:35:00,34.74,34.77,34.66,34.68,54400.0,26.0351,26.0576,25.9752,25.9902,54400.0
2010-07-30 15:40:00,34.68,34.78,34.68,34.77,63900.0,25.9902,26.0651,25.9902,26.0576,63900.0
2010-07-30 15:45:00,34.79,34.86,34.71,34.75,125400.0,26.0726,26.1251,26.0127,26.0426,125400.0
2010-07-30 15:50:00,34.75,34.79,34.7,34.76,109200.0,26.0426,26.0726,26.0052,26.0501,109200.0
2010-07-30 15:55:00,34.75,34.76,34.68,34.68,120500.0,26.0426,26.0501,25.9902,25.9902,120500.0
2010-08-02 09:30:00,35.42,35.42,35.28,35.33,169600.0,26.5447,26.5447,26.4398,26.4773,169600.0
2010-08-02 09:35:00,35.33,35.34,35.16,35.24,71800.0,26.4773,26.4848,26.3499,26.4098,71800.0
2010-08-02 09:40:00,35.24,35.24,35.1,35.22,67100.0,26.4098,26.4098,26.3049,26.3949,67100.0
2010-08-02 09:45:00,35.22,35.24,35.1,35.21,44300.0,26.3949,26.4098,26.3049,26.3874,44300.0
2010-08-02 09:50:00,35.22,35.26,35.18,35.21,34900.0,26.3949,26.4248,26.3649,26.3874,34900.0
2010-08-02 09:55:00,35.2,35.23,35.17,35.2,45100.0,26.3799,26.4024,26.3574,26.3799,45100.0
2010-08-02 10:00:00,35.17,35.38,35.16,35.3,149000.0,26.3574,26.5148,26.3499,26.4548,149000.0
2010-08-02 10:05:00,35.3,35.33,35.23,35.29,81000.0,26.4548,26.4773,26.4024,26.4473,81000.0
2010-08-02 10:10:00,35.29,35.34,35.27,35.31,110800.0,26.4473,26.4848,26.4323,26.4623,110800.0
2010-08-02 10:15:00,35.31,35.33,35.24,35.24,95000.0,26.4623,26.4773,26.4098,26.4098,95000.0
2010-08-02 10:20:00,35.24,35.34,35.23,35.28,73900.0,26.4098,26.4848,26.4024,26.4398,73900.0
2010-08-02 10:25:00,35.28,35.3,35.27,35.29,107700.0,26.4398,26.4548,26.4323,26.4473,107700.0
2010-08-02 10:30:00,35.29,35.3,35.2,35.22,213800.0,26.4473,26.4548,26.3799,26.3949,213800.0
2010-08-02 10:35:00,35.22,35.37,35.21,35.33,71500.0,26.3949,26.5073,26.3874,26.4773,71500.0
2010-08-02 10:40:00,35.34,35.42,35.31,35.42,51300.0,26.4848,26.5447,26.4623,26.5447,51300.0
2010-08-02 10:45:00,35.42,35.5,35.42,35.48,47700.0,26.5447,26.6047,26.5447,26.5897,47700.0
2010-08-02 10:50:00,35.49,35.52,35.47,35.52,54900.0,26.5972,26.6197,26.5822,26.6197,54900.0
2010-08-02 10:55:00,35.52,35.57,35.51,35.54,123800.0,26.6197,26.6572,26.6122,26.6347,123800.0
2010-08-02 11:00:00,35.55,35.56,35.51,35.54,106400.0,26.6422,26.6497,26.6122,26.6347,106400.0
2010-08-02 11:05:00,35.55,35.55,35.42,35.49,105600.0,26.6422,26.6422,26.5447,26.5972,105600.0
2010-08-02 11:10:00,35.49,35.51,35.44,35.45,63700.0,26.5972,26.6122,26.5597,26.5672,63700.0
2010-08-02 11:15:00,35.45,35.5,35.44,35.49,25500.0,26.5672,26.6047,26.5597,26.5972,25500.0
2010-08-02 11:20:00,35.48,35.5,35.45,35.47,40900.0,26.5897,26.6047,26.5672,26.5822,40900.0
2010-08-02 11:25:00,35.47,35.51,35.42,35.46,35300.0,26.5822,26.6122,26.5447,26.5747,35300.0
2010-08-02 11:30:00,35.46,35.56,35.46,35.56,44400.0,26.5747,26.6497,26.5747,26.6497,44400.0
2010-08-02 11:35:00,35.56,35.58,35.54,35.54,27700.0,26.6497,26.6647,26.6347,26.6347,27700.0
2010-08-02 11:40:00,35.54,35.56,35.47,35.49,34000.0,26.6347,26.6497,26.5822,26.5972,34000.0
2010-08-02 11:45:00,35.49,35.56,35.49,35.54,22100.0,26.5972,26.6497,26.5972,26.6347,22100.0
2010-08-02 11:50:00,35.54,35.58,35.52,35.53,28300.0,26.6347,26.6647,26.6197,26.6272,28300.0
2010-08-02 11:55:00,35.54,35.56,35.53,35.55,33500.0,26.6347,26.6497,26.6272,26.6422,33500.0
2010-08-02 12:00:00,35.55,35.56,35.46,35.46,36900.0,26.6422,26.6497,26.5747,26.5747,36900.0
2010-08-02 12:05:00,35.47,35.47,35.43,35.44,15700.0,26.5822,26.5822,26.5522,26.5597,15700.0
2010-08-02 12:10:00,35.44,35.44,35.37,35.37,29700.0,26.5597,26.5597,26.5073,26.5073,29700.0
2010-08-02 12:15:00,35.38,35.4,35.36,35.4,19900.0,26.5148,26.5298,26.4998,26.5298,19900.0
2010-08-02 12:20:00,35.39,35.4,35.36,35.37,17300.0,26.5223,26.5298,26.4998,26.5073,17300.0
2010-08-02 12:25:00,35.36,35.38,35.32,35.33,32500.0,26.4998,26.5148,26.4698,26.4773,32500.0
2010-08-02 12:30:00,35.33,35.35,35.3,35.3,17400.0,26.4773,26.4923,26.4548,26.4548,17400.0
2010-08-02 12:35:00,35.3,35.34,35.29,35.34,26400.0,26.4548,26.4848,26.4473,26.4848,26400.0
2010-08-02 12:40:00,35.35,35.37,35.31,35.31,20400.0,26.4923,26.5073,26.4623,26.4623,20400.0
2010-08-02 12:45:00,35.3,35.32,35.25,35.25,17500.0,26.4548,26.4698,26.4173,26.4173,17500.0
2010-08-02 12:50:00,35.25,35.37,35.22,35.37,23500.0,26.4173,26.5073,26.3949,26.5073,23500.0
2010-08-02 12:55:00,35.36,35.4,35.33,35.34,23600.0,26.4998,26.5298,26.4773,26.4848,23600.0
2010-08-02 13:00:00,35.35,35.39,35.34,35.36,16200.0,26.4923,26.5223,26.4848,26.4998,16200.0
2010-08-02 13:05:00,35.36,35.38,35.34,35.35,22900.0,26.4998,26.5148,26.4848,26.4923,22900.0
2010-08-02 13:10:00,35.35,35.41,35.34,35.34,26600.0,26.4923,26.5373,26.4848,26.4848,26600.0
2010-08-02 13:15:00,35.34,35.39,35.34,35.38,10400.0,26.4848,26.5223,26.4848,26.5148,10400.0
2010-08-02 13:20:00,35.38,35.42,35.36,35.39,26900.0,26.5148,26.5447,26.4998,26.5223,26900.0
2010-08-02 13:25:00,35.4,35.4,35.33,35.34,16200.0,26.5298,26.5298,26.4773,26.4848,16200.0
2010-08-02 13:30:00,35.33,35.34,35.3,35.34,23000.0,26.4773,26.4848,26.4548,26.4848,23000.0
2010-08-02 13:35:00,35.34,35.37,35.3,35.35,27300.0,26.4848,26.5073,26.4548,26.4923,27300.0
2010-08-02 13:40:00,35.35,35.4,35.32,35.37,31600.0,26.4923,26.5298,26.4698,26.5073,31600.0
2010-08-02 13:45:00,35.35,35.4,35.33,35.33,14600.0,26.4923,26.5298,26.4773,26.4773,14600.0
2010-08-02 13:50:00,35.34,35.37,35.34,35.36,31600.0,26.4848,26.5073,26.4848,26.4998,31600.0
2010-08-02 13:55:00,35.37,35.37,35.35,35.35,12600.0,26.5073,26.5073,26.4923,26.4923,12600.0
2010-08-02 14:00:00,35.34,35.36,35.31,35.32,21400.0,26.4848,26.4998,26.4623,26.4698,21400.0
2010-08-02 14:05:00,35.32,35.34,35.31,35.33,8100.0,26.4698,26.4848,26.4623,26.4773,8100.0
2010-08-02 14:10:00,35.33,35.41,35.33,35.41,31700.0,26.4773,26.5373,26.4773,26.5373,31700.0
2010-08-02 14:15:00,35.41,35.44,35.34,35.34,27600.0,26.5373,26.5597,26.4848,26.4848,27600.0
2010-08-02 14:20:00,35.35,35.36,35.29,35.36,15600.0,26.4923,26.4998,26.4473,26.4998,15600.0
2010-08-02 14:25:00,35.36,35.38,35.34,35.35,13200.0,26.4998,26.5148,26.4848,26.4923,13200.0
2010-08-02 14:30:00,35.35,35.44,35.35,35.44,24600.0,26.4923,26.5597,26.4923,26.5597,24600.0
2010-08-02 14:35:00,35.44,35.51,35.4,35.5,21200.0,26.5597,26.6122,26.5298,26.6047,21200.0
2010-08-02 14:40:00,35.49,35.49,35.43,35.44,41100.0,26.5972,26.5972,26.5522,26.5597,41100.0
2010-08-02 14:45:00,35.44,35.48,35.4,35.4,40600.0,26.5597,26.5897,26.5298,26.5298,40600.0
2010-08-02 14:50:00,35.41,35.45,35.4,35.42,39900.0,26.5373,26.5672,26.5298,26.5447,39900.0
2010-08-02 14:55:00,35.41,35.52,35.41,35.47,21700.0,26.5373,26.6197,26.5373,26.5822,21700.0
2010-08-02 15:00:00,35.48,35.51,35.39,35.4,32800.0,26.5897,26.6122,26.5223,26.5298,32800.0
2010-08-02 15:05:00,35.39,35.45,35.37,35.43,35000.0,26.5223,26.5672,26.5073,26.5522,35000.0
2010-08-02 15:10:00,35.44,35.44,35.39,35.42,25000.0,26.5597,26.5597,26.5223,26.5447,25000.0
2010-08-02 15:15:00,35.42,35.47,35.41,35.46,42300.0,26.5447,26.5822,26.5373,26.5747,42300.0
2010-08-02 15:20:00,35.46,35.52,35.46,35.5,40200.0,26.5747,26.6197,26.5747,26.6047,40200.0
2010-08-02 15:25:00,35.49,35.52,35.46,35.47,45000.0,26.5972,26.6197,26.5747,26.5822,45000.0
2010-08-02 15:30:00,35.47,35.52,35.45,35.52,69800.0,26.5822,26.6197,26.5672,26.6197,69800.0
2010-08-02 15:35:00,35.52,35.57,35.48,35.49,67200.0,26.6197,26.6572,26.5897,26.5972,67200.0
2010-08-02 15:40:00,35.49,35.55,35.45,35.55,59800.0,26.5972,26.6422,26.5672,26.6422,59800.0
2010-08-02 15:45:00,35.55,35.58,35.48,35.48,116600.0,26.6422,26.6647,26.5897,26.5897,116600.0
2010-08-02 15:50:00,35.48,35.57,35.46,35.57,106800.0,26.5897,26.6572,26.5747,26.6572,106800.0
2010-08-02 15:55:00,35.56,35.57,35.48,35.51,215000.0,26.6497,26.6572,26.5897,26.6122,215000.0
2010-08-03 09:30:00,35.49,35.5,35.28,35.38,62000.0,26.5972,26.6047,26.4398,26.5148,62000.0
2010-08-03 09:35:00,35.38,35.38,35.29,35.38,38200.0,26.5148,26.5148,26.4473,26.5148,38200.0
2010-08-03 09:40:00,35.38,35.39,35.24,35.24,60000.0,26.5148,26.5223,26.4098,26.4098,60000.0
2010-08-03 09:45:00,35.24,35.28,35.13,35.26,64000.0,26.4098,26.4398,26.3274,26.4248,64000.0
2010-08-03 09:50:00,35.25,35.25,35.08,35.08,37800.0,26.4173,26.4173,26.2899,26.2899,37800.0
2010-08-03 09:55:00,35.09,35.15,35.04,35.12,47200.0,26.2974,26.3424,26.26,26.3199,47200.0
2010-08-03 10:00:00,35.12,35.12,34.96,35.09,81700.0,26.3199,26.3199,26.2,26.2974,81700.0
2010-08-03 10:05:00,35.08,35.14,35.06,35.1,46400.0,26.2899,26.3349,26.275,26.3049,46400.0
2010-08-03 10:10:00,35.1,35.1,35.0,35.01,50100.0,26.3049,26.3049,26.23,26.2375,50100.0
2010-08-03 10:15:00,35.02,35.18,35.02,35.15,45100.0,26.245,26.3649,26.245,26.3424,45100.0
2010-08-03 10:20:00,35.15,35.18,35.13,35.16,53700.0,26.3424,26.3649,26.3274,26.3499,53700.0
2010-08-03 10:25:00,35.15,35.18,35.1,35.14,64800.0,26.3424,26.3649,26.3049,26.3349,64800.0
2010-08-03 10:30:00,35.14,35.27,35.11,35.24,39300.0,26.3349,26.4323,26.3124,26.4098,39300.0
2010-08-03 10:35:00,35.25,35.28,35.24,35.25,28400.0,26.4173,26.4398,26.4098,26.4173,28400.0
2010-08-03 10:40:00,35.25,35.33,35.23,35.32,48500.0,26.4173,26.4773,26.4024,26.4698,48500.0
2010-08-03 10:45:00,35.32,35.44,35.32,35.41,52800.0,26.4698,26.5597,26.4698,26.5373,52800.0
2010-08-03 10:50:00,35.41,35.45,35.4,35.41,29600.0,26.5373,26.5672,26.5298,26.5373,29600.0
2010-08-03 10:55:00,35.41,35.41,35.28,35.37,76200.0,26.5373,26.5373,26.4398,26.5073,76200.0
2010-08-03 11:00:00,35.38,35.39,35.34,35.36,31500.0,26.5148,26.5223,26.4848,26.4998,31500.0
2010-08-03 11:05:00,35.36,35.39,35.34,35.36,44900.0,26.4998,26.5223,26.4848,26.4998,44900.0
2010-08-03 11:10:00,35.37,35.37,35.29,35.33,38800.0,26.5073,26.5073,26.4473,26.4773,38800.0
2010-08-03 11:15:00,35.33,35.42,35.31,35.41,62500.0,26.4773,26.5447,26.4623,26.5373,62500.0
2010-08-03 11:20:00,35.42,35.42,35.34,35.35,47200.0,26.5447,26.5447,26.4848,26.4923,47200.0
2010-08-03 11:25:00,35.35,35.36,35.26,35.28,32000.0,26.4923,26.4998,26.4248,26.4398,32000.0
2010-08-03 11:30:00,35.29,35.35,35.26,35.35,35500.0,26.4473,26.4923,26.4248,26.4923,35500.0
2010-08-03 11:35:00,35.34,35.41,35.33,35.39,27500.0,26.4848,26.5373,26.4773,26.5223,27500.0
2010-08-03 11:40:00,35.39,35.43,35.33,35.34,41900.0,26.5223,26.5522,26.4773,26.4848,41900.0
2010-08-03 11:45:00,35.34,35.35,35.29,35.32,39400.0,26.4848,26.4923,26.4473,26.4698,39400.0
2010-08-03 11:50:00,35.32,35.36,35.32,35.33,8100.0,26.4698,26.4998,26.4698,26.4773,8100.0
2010-08-03 11:55:00,35.33,35.33,35.27,35.27,34800.0,26.4773,26.4773,26.4323,26.4323,34800.0
2010-08-03 12:00:00,35.26,35.27,35.22,35.23,38400.0,26.4248,26.4323,26.3949,26.4024,38400.0
2010-08-03 12:05:00,35.22,35.25,35.2,35.25,47500.0,26.3949,26.4173,26.3799,26.4173,47500.0
2010-08-03 12:10:00,35.24,35.24,35.19,35.2,10000.0,26.4098,26.4098,26.3724,26.3799,10000.0
2010-08-03 12:15:00,35.21,35.21,35.12,35.16,26000.0,26.3874,26.3874,26.3199,26.3499,26000.0
2010-08-03 12:20:00,35.17,35.21,35.17,35.21,12700.0,26.3574,26.3874,26.3574,26.3874,12700.0
2010-08-03 12:25:00,35.22,35.23,35.07,35.1,22900.0,26.3949,26.4024,26.2824,26.3049,22900.0
2010-08-03 12:30:00,35.1,35.19,35.09,35.19,57200.0,26.3049,26.3724,26.2974,26.3724,57200.0
2010-08-03 12:35:00,35.18,35.22,35.11,35.17,95800.0,26.3649,26.3949,26.3124,26.3574,95800.0
2010-08-03 12:40:00,35.18,35.21,35.16,35.19,9600.0,26.3649,26.3874,26.3499,26.3724,9600.0
2010-08-03 12:45:00,35.19,35.23,35.19,35.2,10200.0,26.3724,26.4024,26.3724,26.3799,10200.0
2010-08-03 12:50:00,35.2,35.25,35.18,35.25,9400.0,26.3799,26.4173,26.3649,26.4173,9400.0
2010-08-03 12:55:00,35.25,35.31,35.25,35.27,18100.0,26.4173,26.4623,26.4173,26.4323,18100.0
2010-08-03 13:00:00,35.27,35.27,35.16,35.21,18800.0,26.4323,26.4323,26.3499,26.3874,18800.0
2010-08-03 13:05:00,35.21,35.26,35.19,35.24,43300.0,26.3874,26.4248,26.3724,26.4098,43300.0
2010-08-03 13:10:00,35.24,35.27,35.21,35.27,33800.0,26.4098,26.4323,26.3874,26.4323,33800.0
2010-08-03 13:15:00,35.27,35.28,35.25,35.25,10600.0,26.4323,26.4398,26.4173,26.4173,10600.0
2010-08-03 13:20:00,35.24,35.3,35.24,35.3,17500.0,26.4098,26.4548,26.4098,26.4548,17500.0
2010-08-03 13:25:00,35.3,35.34,35.3,35.3,13300.0,26.4548,26.4848,26.4548,26.4548,13300.0
2010-08-03 13:30:00,35.3,35.39,35.28,35.39,28400.0,26.4548,26.5223,26.4398,26.5223,28400.0
2010-08-03 13:35:00,35.4,35.43,35.38,35.39,51300.0,26.5298,26.5522,26.5148,26.5223,51300.0
2010-08-03 13:40:00,35.38,35.39,35.34,35.36,12800.0,26.5148,26.5223,26.4848,26.4998,12800.0
2010-08-03 13:45:00,35.37,35.41,35.37,35.37,9000.0,26.5073,26.5373,26.5073,26.5073,9000.0
2010-08-03 13:50:00,35.37,35.41,35.33,35.41,17800.0,26.5073,26.5373,26.4773,26.5373,17800.0
2010-08-03 13:55:00,35.41,35.43,35.35,35.36,19100.0,26.5373,26.5522,26.4923,26.4998,19100.0
2010-08-03 14:00:00,35.35,35.38,35.32,35.34,13900.0,26.4923,26.5148,26.4698,26.4848,13900.0
2010-08-03 14:05:00,35.34,35.43,35.32,35.43,45000.0,26.4848,26.5522,26.4698,26.5522,45000.0
2010-08-03 14:10:00,35.43,35.45,35.39,35.41,51400.0,26.5522,26.5672,26.5223,26.5373,51400.0
2010-08-03 14:15:00,35.42,35.47,35.42,35.46,19800.0,26.5447,26.5822,26.5447,26.5747,19800.0
2010-08-03 14:20:00,35.45,35.47,35.43,35.44,18700.0,26.5672,26.5822,26.5522,26.5597,18700.0
2010-08-03 14:25:00,35.43,35.48,35.43,35.48,15000.0,26.5522,26.5897,26.5522,26.5897,15000.0
2010-08-03 14:30:00,35.49,35.52,35.45,35.51,25900.0,26.5972,26.6197,26.5672,26.6122,25900.0
2010-08-03 14:35:00,35.51,35.52,35.45,35.47,39600.0,26.6122,26.6197,26.5672,26.5822,39600.0
2010-08-03 14:40:00,35.47,35.48,35.41,35.41,22700.0,26.5822,26.5897,26.5373,26.5373,22700.0
2010-08-03 14:45:00,35.41,35.45,35.39,35.39,25400.0,26.5373,26.5672,26.5223,26.5223,25400.0
2010-08-03 14:50:00,35.39,35.43,35.37,35.43,20900.0,26.5223,26.5522,26.5073,26.5522,20900.0
2010-08-03 14:55:00,35.42,35.43,35.35,35.38,23600.0,26.5447,26.5522,26.4923,26.5148,23600.0
2010-08-03 15:00:00,35.39,35.41,35.36,35.38,26000.0,26.5223,26.5373,26.4998,26.5148,26000.0
2010-08-03 15:05:00,35.37,35.43,35.35,35.41,43200.0,26.5073,26.5522,26.4923,26.5373,43200.0
2010-08-03 15:10:00,35.42,35.47,35.41,35.41,33100.0,26.5447,26.5822,26.5373,26.5373,33100.0
2010-08-03 15:15:00,35.4,35.42,35.37,35.37,23700.0,26.5298,26.5447,26.5073,26.5073,23700.0
2010-08-03 15:20:00,35.36,35.41,35.33,35.4,137200.0,26.4998,26.5373,26.4773,26.5298,137200.0
2010-08-03 15:25:00,35.4,35.46,35.4,35.43,118500.0,26.5298,26.5747,26.5298,26.5522,118500.0
2010-08-03 15:30:00,35.43,35.46,35.41,35.41,52700.0,26.5522,26.5747,26.5373,26.5373,52700.0
2010-08-03 15:35:00,35.41,35.41,35.36,35.37,32300.0,26.5373,26.5373,26.4998,26.5073,32300.0
2010-08-03 15:40:00,35.36,35.42,35.31,35.37,75200.0,26.4998,26.5447,26.4623,26.5073,75200.0
2010-08-03 15:45:00,35.37,35.4,35.28,35.35,98000.0,26.5073,26.5298,26.4398,26.4923,98000.0
2010-08-03 15:50:00,35.36,35.42,35.31,35.32,99200.0,26.4998,26.5447,26.4623,26.4698,99200.0
2010-08-03 15:55:00,35.32,35.37,35.31,35.36,129700.0,26.4698,26.5073,26.4623,26.4998,129700.0
2010-08-04 09:30:00,35.4,35.52,35.34,35.46,61700.0,26.5298,26.6197,26.4848,26.5747,61700.0
2010-08-04 09:35:00,35.47,35.59,35.39,35.58,57700.0,26.5822,26.6721,26.5223,26.6647,57700.0
2010-08-04 09:40:00,35.58,35.65,35.53,35.6,59300.0,26.6647,26.7171,26.6272,26.6796,59300.0
2010-08-04 09:45:00,35.6,35.69,35.59,35.64,46100.0,26.6796,26.7471,26.6721,26.7096,46100.0
2010-08-04 09:50:00,35.64,35.65,35.59,35.65,27200.0,26.7096,26.7171,26.6721,26.7171,27200.0
2010-08-04 09:55:00,35.64,35.71,35.63,35.69,62500.0,26.7096,26.7621,26.7021,26.7471,62500.0
2010-08-04 10:00:00,35.7,35.87,35.7,35.82,91600.0,26.7546,26.882,26.7546,26.8445,91600.0
2010-08-04 10:05:00,35.83,35.9,35.78,35.82,122900.0,26.852,26.9045,26.8145,26.8445,122900.0
2010-08-04 10:10:00,35.82,35.82,35.72,35.79,64500.0,26.8445,26.8445,26.7696,26.822,64500.0
2010-08-04 10:15:00,35.79,35.79,35.59,35.59,68000.0,26.822,26.822,26.6721,26.6721,68000.0
2010-08-04 10:20:00,35.59,35.65,35.57,35.63,45100.0,26.6721,26.7171,26.6572,26.7021,45100.0
2010-08-04 10:25:00,35.63,35.71,35.6,35.61,64100.0,26.7021,26.7621,26.6796,26.6871,64100.0
2010-08-04 10:30:00,35.62,35.67,35.6,35.62,68300.0,26.6946,26.7321,26.6796,26.6946,68300.0
2010-08-04 10:35:00,35.62,35.63,35.52,35.55,52000.0,26.6946,26.7021,26.6197,26.6422,52000.0
2010-08-04 10:40:00,35.54,35.61,35.51,35.59,45400.0,26.6347,26.6871,26.6122,26.6721,45400.0
2010-08-04 10:45:00,35.6,35.68,35.6,35.67,62200.0,26.6796,26.7396,26.6796,26.7321,62200.0
2010-08-04 10:50:00,35.66,35.69,35.62,35.63,40200.0,26.7246,26.7471,26.6946,26.7021,40200.0
2010-08-04 10:55:00,35.63,35.66,35.59,35.66,57400.0,26.7021,26.7246,26.6721,26.7246,57400.0
2010-08-04 11:00:00,35.66,35.67,35.57,35.58,36000.0,26.7246,26.7321,26.6572,26.6647,36000.0
2010-08-04 11:05:00,35.58,35.67,35.58,35.66,29300.0,26.6647,26.7321,26.6647,26.7246,29300.0
2010-08-04 11:10:00,35.65,35.69,35.64,35.67,30200.0,26.7171,26.7471,26.7096,26.7321,30200.0
2010-08-04 11:15:00,35.68,35.7,35.63,35.63,30500.0,26.7396,26.7546,26.7021,26.7021,30500.0
2010-08-04 11:20:00,35.63,35.69,35.61,35.69,27500.0,26.7021,26.7471,26.6871,26.7471,27500.0
2010-08-04 11:25:00,35.68,35.77,35.68,35.74,28800.0,26.7396,26.807,26.7396,26.7846,28800.0
2010-08-04 11:30:00,35.73,35.75,35.71,35.73,15200.0,26.7771,26.7921,26.7621,26.7771,15200.0
2010-08-04 11:35:00,35.72,35.75,35.7,35.7,17800.0,26.7696,26.7921,26.7546,26.7546,17800.0
2010-08-04 11:40:00,35.7,35.71,35.65,35.67,25100.0,26.7546,26.7621,26.7171,26.7321,25100.0
2010-08-04 11:45:00,35.67,35.7,35.65,35.68,19600.0,26.7321,26.7546,26.7171,26.7396,19600.0
2010-08-04 11:50:00,35.69,35.78,35.69,35.76,27800.0,26.7471,26.8145,26.7471,26.7996,27800.0
2010-08-04 11:55:00,35.76,35.76,35.67,35.71,61300.0,26.7996,26.7996,26.7321,26.7621,61300.0
2010-08-04 12:00:00,35.7,35.71,35.63,35.7,68100.0,26.7546,26.7621,26.7021,26.7546,68100.0
2010-08-04 12:05:00,35.7,35.75,35.69,35.72,28200.0,26.7546,26.7921,26.7471,26.7696,28200.0
2010-08-04 12:10:00,35.73,35.74,35.67,35.68,19800.0,26.7771,26.7846,26.7321,26.7396,19800.0
2010-08-04 12:15:00,35.69,35.72,35.69,35.7,13900.0,26.7471,26.7696,26.7471,26.7546,13900.0
2010-08-04 12:20:00,35.72,35.88,35.72,35.88,32200.0,26.7696,26.8895,26.7696,26.8895,32200.0
2010-08-04 12:25:00,35.88,35.92,35.88,35.9,27600.0,26.8895,26.9195,26.8895,26.9045,27600.0
2010-08-04 12:30:00,35.89,35.92,35.89,35.91,19100.0,26.897,26.9195,26.897,26.912,19100.0
2010-08-04 12:35:00,35.91,35.96,35.9,35.95,68600.0,26.912,26.9494,26.9045,26.9419,68600.0
2010-08-04 12:40:00,35.95,35.95,35.87,35.87,48700.0,26.9419,26.9419,26.882,26.882,48700.0
2010-08-04 12:45:00,35.89,35.92,35.89,35.9,21200.0,26.897,26.9195,26.897,26.9045,21200.0
2010-08-04 12:50:00,35.89,35.91,35.86,35.9,20700.0,26.897,26.912,26.8745,26.9045,20700.0
2010-08-04 12:55:00,35.9,35.95,35.89,35.94,22900.0,26.9045,26.9419,26.897,26.9344,22900.0
2010-08-04 13:00:00,35.95,35.97,35.93,35.94,23600.0,26.9419,26.9569,26.927,26.9344,23600.0
2010-08-04 13:05:00,35.93,35.93,35.83,35.83,24000.0,26.927,26.927,26.852,26.852,24000.0
2010-08-04 13:10:00,35.83,35.83,35.72,35.73,22800.0,26.852,26.852,26.7696,26.7771,22800.0
2010-08-04 13:15:00,35.72,35.76,35.71,35.72,18700.0,26.7696,26.7996,26.7621,26.7696,18700.0
2010-08-04 13:20:00,35.72,35.75,35.68,35.68,24500.0,26.7696,26.7921,26.7396,26.7396,24500.0
2010-08-04 13:25:00,35.68,35.74,35.68,35.72,17700.0,26.7396,26.7846,26.7396,26.7696,17700.0
2010-08-04 13:30:00,35.73,35.76,35.71,35.76,15700.0,26.7771,26.7996,26.7621,26.7996,15700.0
2010-08-04 13:35:00,35.76,35.8,35.75,35.8,27300.0,26.7996,26.8295,26.7921,26.8295,27300.0
2010-08-04 13:40:00,35.8,35.81,35.73,35.74,30600.0,26.8295,26.837,26.7771,26.7846,30600.0
2010-08-04 13:45:00,35.75,35.79,35.75,35.79,11200.0,26.7921,26.822,26.7921,26.822,11200.0
2010-08-04 13:50:00,35.79,35.83,35.79,35.8,16200.0,26.822,26.852,26.822,26.8295,16200.0
2010-08-04 13:55:00,35.8,35.8,35.74,35.76,18900.0,26.8295,26.8295,26.7846,26.7996,18900.0
2010-08-04 14:00:00,35.77,35.87,35.74,35.84,30500.0,26.807,26.882,26.7846,26.8595,30500.0
2010-08-04 14:05:00,35.84,35.86,35.82,35.83,10100.0,26.8595,26.8745,26.8445,26.852,10100.0
2010-08-04 14:10:00,35.83,35.88,35.82,35.85,22500.0,26.852,26.8895,26.8445,26.867,22500.0
2010-08-04 14:15:00,35.86,35.91,35.84,35.88,22800.0,26.8745,26.912,26.8595,26.8895,22800.0
2010-08-04 14:20:00,35.89,35.89,35.83,35.83,16400.0,26.897,26.897,26.852,26.852,16400.0
2010-08-04 14:25:00,35.83,35.86,35.79,35.84,22800.0,26.852,26.8745,26.822,26.8595,22800.0
2010-08-04 14:30:00,35.84,35.85,35.8,35.8,31700.0,26.8595,26.867,26.8295,26.8295,31700.0
2010-08-04 14:35:00,35.8,35.84,35.79,35.81,21700.0,26.8295,26.8595,26.822,26.837,21700.0
2010-08-04 14:40:00,35.82,35.92,35.82,35.92,19800.0,26.8445,26.9195,26.8445,26.9195,19800.0
2010-08-04 14:45:00,35.91,35.93,35.9,35.93,29600.0,26.912,26.927,26.9045,26.927,29600.0
2010-08-04 14:50:00,35.93,35.94,35.87,35.92,20200.0,26.927,26.9344,26.882,26.9195,20200.0
2010-08-04 14:55:00,35.91,35.94,35.89,35.91,31000.0,26.912,26.9344,26.897,26.912,31000.0
2010-08-04 15:00:00,35.92,35.94,35.9,35.93,24400.0,26.9195,26.9344,26.9045,26.927,24400.0
2010-08-04 15:05:00,35.93,35.94,35.9,35.91,42000.0,26.927,26.9344,26.9045,26.912,42000.0
2010-08-04 15:10:00,35.91,35.97,35.89,35.97,82700.0,26.912,26.9569,26.897,26.9569,82700.0
2010-08-04 15:15:00,35.97,36.04,35.95,36.0,99800.0,26.9569,27.0094,26.9419,26.9794,99800.0
2010-08-04 15:20:00,36.0,36.05,35.98,36.01,27900.0,26.9794,27.0169,26.9644,26.9869,27900.0
2010-08-04 15:25:00,36.02,36.05,36.01,36.04,46900.0,26.9944,27.0169,26.9869,27.0094,46900.0
2010-08-04 15:30:00,36.04,36.08,36.03,36.05,57100.0,27.0094,27.0394,27.0019,27.0169,57100.0
2010-08-04 15:35:00,36.06,36.07,36.01,36.03,45600.0,27.0244,27.0319,26.9869,27.0019,45600.0
2010-08-04 15:40:00,36.03,36.06,36.03,36.03,50100.0,27.0019,27.0244,27.0019,27.0019,50100.0
2010-08-04 15:45:00,36.04,36.08,36.01,36.06,78300.0,27.0094,27.0394,26.9869,27.0244,78300.0
2010-08-04 15:50:00,36.06,36.07,35.97,36.0,72800.0,27.0244,27.0319,26.9569,26.9794,72800.0
2010-08-04 15:55:00,36.0,36.03,35.96,36.02,172800.0,26.9794,27.0019,26.9494,26.9944,172800.0
2010-08-05 09:30:00,35.55,35.59,35.37,35.41,103400.0,26.6422,26.6721,26.5073,26.5373,103400.0
2010-08-05 09:35:00,35.42,35.57,35.37,35.52,98700.0,26.5447,26.6572,26.5073,26.6197,98700.0
2010-08-05 09:40:00,35.53,35.57,35.49,35.52,68300.0,26.6272,26.6572,26.5972,26.6197,68300.0
2010-08-05 09:45:00,35.53,35.64,35.5,35.63,65900.0,26.6272,26.7096,26.6047,26.7021,65900.0
2010-08-05 09:50:00,35.64,35.71,35.63,35.71,66600.0,26.7096,26.7621,26.7021,26.7621,66600.0
2010-08-05 09:55:00,35.7,35.73,35.65,35.65,40300.0,26.7546,26.7771,26.7171,26.7171,40300.0
2010-08-05 10:00:00,35.64,35.65,35.54,35.58,56400.0,26.7096,26.7171,26.6347,26.6647,56400.0
2010-08-05 10:05:00,35.59,35.61,35.52,35.52,46000.0,26.6721,26.6871,26.6197,26.6197,46000.0
2010-08-05 10:10:00,35.53,35.59,35.51,35.56,51700.0,26.6272,26.6721,26.6122,26.6497,51700.0
2010-08-05 10:15:00,35.57,35.6,35.52,35.53,29500.0,26.6572,26.6796,26.6197,26.6272,29500.0
2010-08-05 10:20:00,35.52,35.6,35.52,35.58,34800.0,26.6197,26.6796,26.6197,26.6647,34800.0
2010-08-05 10:25:00,35.59,35.64,35.57,35.6,45500.0,26.6721,26.7096,26.6572,26.6796,45500.0
2010-08-05 10:30:00,35.6,35.65,35.57,35.62,60200.0,26.6796,26.7171,26.6572,26.6946,60200.0
2010-08-05 10:35:00,35.61,35.61,35.52,35.54,30700.0,26.6871,26.6871,26.6197,26.6347,30700.0
2010-08-05 10:40:00,35.55,35.56,35.5,35.5,29800.0,26.6422,26.6497,26.6047,26.6047,29800.0
2010-08-05 10:45:00,35.49,35.53,35.46,35.48,136800.0,26.5972,26.6272,26.5747,26.5897,136800.0
2010-08-05 10:50:00,35.48,35.48,35.39,35.39,38000.0,26.5897,26.5897,26.5223,26.5223,38000.0
2010-08-05 10:55:00,35.38,35.43,35.36,35.39,81800.0,26.5148,26.5522,26.4998,26.5223,81800.0
2010-08-05 11:00:00,35.39,35.42,35.32,35.34,79600.0,26.5223,26.5447,26.4698,26.4848,79600.0
2010-08-05 11:05:00,35.34,35.37,35.25,35.35,69500.0,26.4848,26.5073,26.4173,26.4923,69500.0
2010-08-05 11:10:00,35.35,35.4,35.32,35.38,54100.0,26.4923,26.5298,26.4698,26.5148,54100.0
2010-08-05 11:15:00,35.38,35.42,35.36,35.38,30800.0,26.5148,26.5447,26.4998,26.5148,30800.0
2010-08-05 11:20:00,35.38,35.42,35.36,35.36,35300.0,26.5148,26.5447,26.4998,26.4998,35300.0
2010-08-05 11:25:00,35.36,35.4,35.32,35.39,28700.0,26.4998,26.5298,26.4698,26.5223,28700.0
2010-08-05 11:30:00,35.4,35.41,35.37,35.38,30400.0,26.5298,26.5373,26.5073,26.5148,30400.0
2010-08-05 11:35:00,35.38,35.41,35.35,35.41,20200.0,26.5148,26.5373,26.4923,26.5373,20200.0
2010-08-05 11:40:00,35.41,35.53,35.41,35.51,28600.0,26.5373,26.6272,26.5373,26.6122,28600.0
2010-08-05 11:45:00,35.51,35.52,35.48,35.51,15900.0,26.6122,26.6197,26.5897,26.6122,15900.0
2010-08-05 11:50:00,35.52,35.53,35.45,35.49,24200.0,26.6197,26.6272,26.5672,26.5972,24200.0
2010-08-05 11:55:00,35.49,35.49,35.38,35.38,21400.0,26.5972,26.5972,26.5148,26.5148,21400.0
2010-08-05 12:00:00,35.39,35.49,35.37,35.49,26700.0,26.5223,26.5972,26.5073,26.5972,26700.0
2010-08-05 12:05:00,35.49,35.51,35.4,35.42,23700.0,26.5972,26.6122,26.5298,26.5447,23700.0
2010-08-05 12:10:00,35.42,35.44,35.4,35.42,20500.0,26.5447,26.5597,26.5298,26.5447,20500.0
2010-08-05 12:15:00,35.41,35.48,35.41,35.42,19000.0,26.5373,26.5897,26.5373,26.5447,19000.0
2010-08-05 12:20:00,35.43,35.48,35.41,35.42,18800.0,26.5522,26.5897,26.5373,26.5447,18800.0
2010-08-05 12:25:00,35.42,35.45,35.4,35.43,21300.0,26.5447,26.5672,26.5298,26.5522,21300.0
2010-08-05 12:30:00,35.43,35.44,35.4,35.42,14000.0,26.5522,26.5597,26.5298,26.5447,14000.0
2010-08-05 12:35:00,35.42,35.45,35.39,35.39,22900.0,26.5447,26.5672,26.5223,26.5223,22900.0
2010-08-05 12:40:00,35.39,35.4,35.34,35.34,9200.0,26.5223,26.5298,26.4848,26.4848,9200.0
2010-08-05 12:45:00,35.34,35.42,35.33,35.42,17200.0,26.4848,26.5447,26.4773,26.5447,17200.0
2010-08-05 12:50:00,35.43,35.44,35.41,35.42,7900.0,26.5522,26.5597,26.5373,26.5447,7900.0
2010-08-05 12:55:00,35.42,35.45,35.42,35.45,5300.0,26.5447,26.5672,26.5447,26.5672,5300.0
2010-08-05 13:00:00,35.46,35.48,35.44,35.46,8400.0,26.5747,26.5897,26.5597,26.5747,8400.0
2010-08-05 13:05:00,35.46,35.46,35.44,35.45,9600.0,26.5747,26.5747,26.5597,26.5672,9600.0
2010-08-05 13:10:00,35.46,35.48,35.44,35.45,34300.0,26.5747,26.5897,26.5597,26.5672,34300.0
2010-08-05 13:15:00,35.44,35.45,35.41,35.44,9700.0,26.5597,26.5672,26.5373,26.5597,9700.0
2010-08-05 13:20:00,35.44,35.47,35.43,35.47,13100.0,26.5597,26.5822,26.5522,26.5822,13100.0
2010-08-05 13:25:00,35.48,35.53,35.47,35.53,17800.0,26.5897,26.6272,26.5822,26.6272,17800.0
2010-08-05 13:30:00,35.52,35.57,35.52,35.54,12600.0,26.6197,26.6572,26.6197,26.6347,12600.0
2010-08-05 13:35:00,35.55,35.6,35.54,35.57,24100.0,26.6422,26.6796,26.6347,26.6572,24100.0
2010-08-05 13:40:00,35.57,35.59,35.55,35.56,13800.0,26.6572,26.6721,26.6422,26.6497,13800.0
2010-08-05 13:45:00,35.57,35.59,35.56,35.59,8900.0,26.6572,26.6721,26.6497,26.6721,8900.0
2010-08-05 13:50:00,35.59,35.61,35.59,35.61,11100.0,26.6721,26.6871,26.6721,26.6871,11100.0
2010-08-05 13:55:00,35.62,35.67,35.62,35.63,12800.0,26.6946,26.7321,26.6946,26.7021,12800.0
2010-08-05 14:00:00,35.64,35.64,35.59,35.6,16600.0,26.7096,26.7096,26.6721,26.6796,16600.0
2010-08-05 14:05:00,35.6,35.63,35.6,35.63,6100.0,26.6796,26.7021,26.6796,26.7021,6100.0
2010-08-05 14:10:00,35.63,35.65,35.63,35.63,11800.0,26.7021,26.7171,26.7021,26.7021,11800.0
2010-08-05 14:15:00,35.63,35.68,35.63,35.66,18800.0,26.7021,26.7396,26.7021,26.7246,18800.0
2010-08-05 14:20:00,35.66,35.68,35.65,35.66,13900.0,26.7246,26.7396,26.7171,26.7246,13900.0
2010-08-05 14:25:00,35.66,35.72,35.66,35.7,24600.0,26.7246,26.7696,26.7246,26.7546,24600.0
2010-08-05 14:30:00,35.7,35.71,35.67,35.68,16300.0,26.7546,26.7621,26.7321,26.7396,16300.0
2010-08-05 14:35:00,35.68,35.71,35.66,35.69,22500.0,26.7396,26.7621,26.7246,26.7471,22500.0
2010-08-05 14:40:00,35.68,35.72,35.68,35.68,14700.0,26.7396,26.7696,26.7396,26.7396,14700.0
2010-08-05 14:45:00,35.68,35.72,35.68,35.68,17200.0,26.7396,26.7696,26.7396,26.7396,17200.0
2010-08-05 14:50:00,35.69,35.7,35.65,35.7,24900.0,26.7471,26.7546,26.7171,26.7546,24900.0
2010-08-05 14:55:00,35.7,35.7,35.65,35.67,41800.0,26.7546,26.7546,26.7171,26.7321,41800.0
2010-08-05 15:00:00,35.68,35.77,35.67,35.74,42400.0,26.7396,26.807,26.7321,26.7846,42400.0
2010-08-05 15:05:00,35.74,35.78,35.72,35.76,35200.0,26.7846,26.8145,26.7696,26.7996,35200.0
2010-08-05 15:10:00,35.76,35.78,35.76,35.77,25400.0,26.7996,26.8145,26.7996,26.807,25400.0
2010-08-05 15:15:00,35.76,35.8,35.76,35.8,32200.0,26.7996,26.8295,26.7996,26.8295,32200.0
2010-08-05 15:20:00,35.8,35.88,35.79,35.85,44100.0,26.8295,26.8895,26.822,26.867,44100.0
2010-08-05 15:25:00,35.85,35.86,35.78,35.79,27700.0,26.867,26.8745,26.8145,26.822,27700.0
2010-08-05 15:30:00,35.78,35.8,35.73,35.74,39500.0,26.8145,26.8295,26.7771,26.7846,39500.0
2010-08-05 15:35:00,35.74,35.77,35.72,35.76,36700.0,26.7846,26.807,26.7696,26.7996,36700.0
2010-08-05 15:40:00,35.77,35.81,35.75,35.8,41300.0,26.807,26.837,26.7921,26.8295,41300.0
2010-08-05 15:45:00,35.8,35.82,35.76,35.76,64600.0,26.8295,26.8445,26.7996,26.7996,64600.0
2010-08-05 15:50:00,35.77,35.78,35.72,35.77,83900.0,26.807,26.8145,26.7696,26.807,83900.0
2010-08-05 15:55:00,35.78,35.83,35.78,35.82,150900.0,26.8145,26.852,26.8145,26.8445,150900.0
2010-08-06 09:30:00,35.31,35.5,35.31,35.5,56700.0,26.4623,26.6047,26.4623,26.6047,56700.0
2010-08-06 09:35:00,35.5,35.6,35.48,35.56,137100.0,26.6047,26.6796,26.5897,26.6497,137100.0
2010-08-06 09:40:00,35.56,35.69,35.51,35.57,121000.0,26.6497,26.7471,26.6122,26.6572,121000.0
2010-08-06 09:45:00,35.57,35.67,35.54,35.65,81500.0,26.6572,26.7321,26.6347,26.7171,81500.0
2010-08-06 09:50:00,35.65,35.74,35.6,35.63,137500.0,26.7171,26.7846,26.6796,26.7021,137500.0
2010-08-06 09:55:00,35.64,35.81,35.63,35.8,69200.0,26.7096,26.837,26.7021,26.8295,69200.0
2010-08-06 10:00:00,35.8,35.9,35.8,35.85,141700.0,26.8295,26.9045,26.8295,26.867,141700.0
2010-08-06 10:05:00,35.85,35.87,35.76,35.8,33500.0,26.867,26.882,26.7996,26.8295,33500.0
2010-08-06 10:10:00,35.8,35.83,35.76,35.78,37100.0,26.8295,26.852,26.7996,26.8145,37100.0
2010-08-06 10:15:00,35.78,35.94,35.78,35.88,137200.0,26.8145,26.9344,26.8145,26.8895,137200.0
2010-08-06 10:20:00,35.88,35.88,35.74,35.8,55700.0,26.8895,26.8895,26.7846,26.8295,55700.0
2010-08-06 10:25:00,35.8,35.83,35.75,35.79,38200.0,26.8295,26.852,26.7921,26.822,38200.0
2010-08-06 10:30:00,35.79,35.88,35.79,35.87,64000.0,26.822,26.8895,26.822,26.882,64000.0
2010-08-06 10:35:00,35.86,35.88,35.69,35.69,46400.0,26.8745,26.8895,26.7471,26.7471,46400.0
2010-08-06 10:40:00,35.69,35.69,35.55,35.58,113200.0,26.7471,26.7471,26.6422,26.6647,113200.0
2010-08-06 10:45:00,35.58,35.58,35.4,35.43,57400.0,26.6647,26.6647,26.5298,26.5522,57400.0
2010-08-06 10:50:00,35.43,35.48,35.36,35.38,66300.0,26.5522,26.5897,26.4998,26.5148,66300.0
2010-08-06 10:55:00,35.39,35.44,35.28,35.32,50400.0,26.5223,26.5597,26.4398,26.4698,50400.0
2010-08-06 11:00:00,35.31,35.35,35.22,35.27,53400.0,26.4623,26.4923,26.3949,26.4323,53400.0
2010-08-06 11:05:00,35.28,35.3,35.2,35.26,50000.0,26.4398,26.4548,26.3799,26.4248,50000.0
2010-08-06 11:10:00,35.26,35.32,35.2,35.24,111900.0,26.4248,26.4698,26.3799,26.4098,111900.0
2010-08-06 11:15:00,35.24,35.38,35.24,35.3,49200.0,26.4098,26.5148,26.4098,26.4548,49200.0
2010-08-06 11:20:00,35.3,35.33,35.29,35.29,53400.0,26.4548,26.4773,26.4473,26.4473,53400.0
2010-08-06 11:25:00,35.29,35.3,35.22,35.27,20900.0,26.4473,26.4548,26.3949,26.4323,20900.0
2010-08-06 11:30:00,35.27,35.27,35.21,35.22,34600.0,26.4323,26.4323,26.3874,26.3949,34600.0
2010-08-06 11:35:00,35.23,35.28,35.23,35.26,27900.0,26.4024,26.4398,26.4024,26.4248,27900.0
2010-08-06 11:40:00,35.27,35.27,35.18,35.19,26700.0,26.4323,26.4323,26.3649,26.3724,26700.0
2010-08-06 11:45:00,35.18,35.26,35.17,35.23,22700.0,26.3649,26.4248,26.3574,26.4024,22700.0
2010-08-06 11:50:00,35.24,35.29,35.23,35.24,26500.0,26.4098,26.4473,26.4024,26.4098,26500.0
2010-08-06 11:55:00,35.25,35.25,35.18,35.19,29200.0,26.4173,26.4173,26.3649,26.3724,29200.0
2010-08-06 12:00:00,35.18,35.19,35.09,35.1,36200.0,26.3649,26.3724,26.2974,26.3049,36200.0
2010-08-06 12:05:00,35.1,35.1,35.01,35.09,113900.0,26.3049,26.3049,26.2375,26.2974,113900.0
2010-08-06 12:10:00,35.08,35.08,35.01,35.07,20600.0,26.2899,26.2899,26.2375,26.2824,20600.0
2010-08-06 12:15:00,35.06,35.09,35.04,35.06,27500.0,26.275,26.2974,26.26,26.275,27500.0
2010-08-06 12:20:00,35.06,35.08,35.03,35.05,36500.0,26.275,26.2899,26.2525,26.2675,36500.0
2010-08-06 12:25:00,35.05,35.05,34.99,35.01,22000.0,26.2675,26.2675,26.2225,26.2375,22000.0
2010-08-06 12:30:00,35.0,35.02,34.99,35.0,18900.0,26.23,26.245,26.2225,26.23,18900.0
2010-08-06 12:35:00,35.01,35.06,35.01,35.05,13300.0,26.2375,26.275,26.2375,26.2675,13300.0
2010-08-06 12:40:00,35.06,35.07,35.0,35.02,40800.0,26.275,26.2824,26.23,26.245,40800.0
2010-08-06 12:45:00,35.03,35.05,35.02,35.03,14200.0,26.2525,26.2675,26.245,26.2525,14200.0
2010-08-06 12:50:00,35.04,35.15,35.04,35.14,37900.0,26.26,26.3424,26.26,26.3349,37900.0
2010-08-06 12:55:00,35.14,35.14,35.08,35.1,35400.0,26.3349,26.3349,26.2899,26.3049,35400.0
2010-08-06 13:00:00,35.11,35.14,35.08,35.08,15500.0,26.3124,26.3349,26.2899,26.2899,15500.0
2010-08-06 13:05:00,35.07,35.1,35.02,35.03,27700.0,26.2824,26.3049,26.245,26.2525,27700.0
2010-08-06 13:10:00,35.03,35.05,35.0,35.04,24200.0,26.2525,26.2675,26.23,26.26,24200.0
2010-08-06 13:15:00,35.03,35.06,35.01,35.01,13500.0,26.2525,26.275,26.2375,26.2375,13500.0
2010-08-06 13:20:00,35.01,35.05,35.0,35.05,16300.0,26.2375,26.2675,26.23,26.2675,16300.0
2010-08-06 13:25:00,35.05,35.05,35.0,35.04,17300.0,26.2675,26.2675,26.23,26.26,17300.0
2010-08-06 13:30:00,35.05,35.09,35.02,35.02,25700.0,26.2675,26.2974,26.245,26.245,25700.0
2010-08-06 13:35:00,35.02,35.1,35.01,35.04,31100.0,26.245,26.3049,26.2375,26.26,31100.0
2010-08-06 13:40:00,35.04,35.09,35.03,35.09,15500.0,26.26,26.2974,26.2525,26.2974,15500.0
2010-08-06 13:45:00,35.09,35.16,35.08,35.11,42000.0,26.2974,26.3499,26.2899,26.3124,42000.0
2010-08-06 13:50:00,35.1,35.11,35.06,35.06,18700.0,26.3049,26.3124,26.275,26.275,18700.0
2010-08-06 13:55:00,35.07,35.09,35.05,35.07,13800.0,26.2824,26.2974,26.2675,26.2824,13800.0
2010-08-06 14:00:00,35.07,35.12,35.03,35.12,21400.0,26.2824,26.3199,26.2525,26.3199,21400.0
2010-08-06 14:05:00,35.11,35.16,35.11,35.16,14300.0,26.3124,26.3499,26.3124,26.3499,14300.0
2010-08-06 14:10:00,35.17,35.19,35.12,35.16,23500.0,26.3574,26.3724,26.3199,26.3499,23500.0
2010-08-06 14:15:00,35.16,35.18,35.12,35.17,24400.0,26.3499,26.3649,26.3199,26.3574,24400.0
2010-08-06 14:20:00,35.18,35.2,35.17,35.19,43700.0,26.3649,26.3799,26.3574,26.3724,43700.0
2010-08-06 14:25:00,35.19,35.2,35.17,35.18,19300.0,26.3724,26.3799,26.3574,26.3649,19300.0
2010-08-06 14:30:00,35.18,35.22,35.15,35.16,36800.0,26.3649,26.3949,26.3424,26.3499,36800.0
2010-08-06 14:35:00,35.15,35.18,35.14,35.17,35600.0,26.3424,26.3649,26.3349,26.3574,35600.0
2010-08-06 14:40:00,35.17,35.22,35.17,35.22,11700.0,26.3574,26.3949,26.3574,26.3949,11700.0
2010-08-06 14:45:00,35.22,35.35,35.2,35.32,44200.0,26.3949,26.4923,26.3799,26.4698,44200.0
2010-08-06 14:50:00,35.32,35.42,35.32,35.36,32400.0,26.4698,26.5447,26.4698,26.4998,32400.0
2010-08-06 14:55:00,35.35,35.43,35.34,35.38,37200.0,26.4923,26.5522,26.4848,26.5148,37200.0
2010-08-06 15:00:00,35.38,35.46,35.38,35.38,38700.0,26.5148,26.5747,26.5148,26.5148,38700.0
2010-08-06 15:05:00,35.38,35.44,35.38,35.43,27700.0,26.5148,26.5597,26.5148,26.5522,27700.0
2010-08-06 15:10:00,35.43,35.46,35.33,35.36,35700.0,26.5522,26.5747,26.4773,26.4998,35700.0
2010-08-06 15:15:00,35.36,35.46,35.35,35.46,21700.0,26.4998,26.5747,26.4923,26.5747,21700.0
2010-08-06 15:20:00,35.46,35.5,35.43,35.47,30700.0,26.5747,26.6047,26.5522,26.5822,30700.0
2010-08-06 15:25:00,35.48,35.56,35.47,35.51,40800.0,26.5897,26.6497,26.5822,26.6122,40800.0
2010-08-06 15:30:00,35.5,35.51,35.44,35.51,28800.0,26.6047,26.6122,26.5597,26.6122,28800.0
2010-08-06 15:35:00,35.51,35.55,35.48,35.54,41600.0,26.6122,26.6422,26.5897,26.6347,41600.0
2010-08-06 15:40:00,35.53,35.61,35.5,35.55,52700.0,26.6272,26.6871,26.6047,26.6422,52700.0
2010-08-06 15:45:00,35.56,35.63,35.52,35.62,75100.0,26.6497,26.7021,26.6197,26.6946,75100.0
2010-08-06 15:50:00,35.62,35.63,35.49,35.53,59900.0,26.6946,26.7021,26.5972,26.6272,59900.0
2010-08-06 15:55:00,35.53,35.63,35.53,35.6,98300.0,26.6272,26.7021,26.6272,26.6796,98300.0
2010-08-09 09:30:00,35.55,35.7,35.55,35.65,81500.0,26.6422,26.7546,26.6422,26.7171,81500.0
2010-08-09 09:35:00,35.66,35.72,35.63,35.7,53800.0,26.7246,26.7696,26.7021,26.7546,53800.0
2010-08-09 09:40:00,35.68,35.68,35.56,35.63,52400.0,26.7396,26.7396,26.6497,26.7021,52400.0
2010-08-09 09:45:00,35.62,35.65,35.56,35.59,59300.0,26.6946,26.7171,26.6497,26.6721,59300.0
2010-08-09 09:50:00,35.6,35.61,35.54,35.54,36600.0,26.6796,26.6871,26.6347,26.6347,36600.0
2010-08-09 09:55:00,35.54,35.54,35.46,35.52,27200.0,26.6347,26.6347,26.5747,26.6197,27200.0
2010-08-09 10:00:00,35.52,35.6,35.52,35.55,73000.0,26.6197,26.6796,26.6197,26.6422,73000.0
2010-08-09 10:05:00,35.56,35.6,35.56,35.58,30200.0,26.6497,26.6796,26.6497,26.6647,30200.0
2010-08-09 10:10:00,35.58,35.63,35.57,35.58,48700.0,26.6647,26.7021,26.6572,26.6647,48700.0
2010-08-09 10:15:00,35.58,35.59,35.56,35.56,39100.0,26.6647,26.6721,26.6497,26.6497,39100.0
2010-08-09 10:20:00,35.56,35.56,35.5,35.52,50000.0,26.6497,26.6497,26.6047,26.6197,50000.0
2010-08-09 10:25:00,35.51,35.51,35.43,35.43,46500.0,26.6122,26.6122,26.5522,26.5522,46500.0
2010-08-09 10:30:00,35.44,35.5,35.43,35.46,42200.0,26.5597,26.6047,26.5522,26.5747,42200.0
2010-08-09 10:35:00,35.47,35.49,35.42,35.42,68100.0,26.5822,26.5972,26.5447,26.5447,68100.0
2010-08-09 10:40:00,35.43,35.47,35.39,35.44,58500.0,26.5522,26.5822,26.5223,26.5597,58500.0
2010-08-09 10:45:00,35.44,35.44,35.4,35.42,24400.0,26.5597,26.5597,26.5298,26.5447,24400.0
2010-08-09 10:50:00,35.42,35.44,35.38,35.38,31600.0,26.5447,26.5597,26.5148,26.5148,31600.0
2010-08-09 10:55:00,35.38,35.47,35.34,35.44,47900.0,26.5148,26.5822,26.4848,26.5597,47900.0
2010-08-09 11:00:00,35.44,35.47,35.43,35.46,39500.0,26.5597,26.5822,26.5522,26.5747,39500.0
2010-08-09 11:05:00,35.46,35.47,35.35,35.39,52400.0,26.5747,26.5822,26.4923,26.5223,52400.0
2010-08-09 11:10:00,35.4,35.41,35.37,35.41,40400.0,26.5298,26.5373,26.5073,26.5373,40400.0
2010-08-09 11:15:00,35.41,35.43,35.39,35.43,24700.0,26.5373,26.5522,26.5223,26.5522,24700.0
2010-08-09 11:20:00,35.43,35.44,35.4,35.41,31900.0,26.5522,26.5597,26.5298,26.5373,31900.0
2010-08-09 11:25:00,35.4,35.42,35.37,35.38,28700.0,26.5298,26.5447,26.5073,26.5148,28700.0
2010-08-09 11:30:00,35.38,35.47,35.38,35.45,20700.0,26.5148,26.5822,26.5148,26.5672,20700.0
2010-08-09 11:35:00,35.44,35.5,35.43,35.49,22300.0,26.5597,26.6047,26.5522,26.5972,22300.0
2010-08-09 11:40:00,35.49,35.51,35.48,35.5,14700.0,26.5972,26.6122,26.5897,26.6047,14700.0
2010-08-09 11:45:00,35.5,35.5,35.45,35.45,15800.0,26.6047,26.6047,26.5672,26.5672,15800.0
2010-08-09 11:50:00,35.46,35.47,35.44,35.44,20200.0,26.5747,26.5822,26.5597,26.5597,20200.0
2010-08-09 11:55:00,35.43,35.44,35.39,35.39,7900.0,26.5522,26.5597,26.5223,26.5223,7900.0
2010-08-09 12:00:00,35.39,35.41,35.38,35.4,24700.0,26.5223,26.5373,26.5148,26.5298,24700.0
2010-08-09 12:05:00,35.4,35.4,35.36,35.36,21500.0,26.5298,26.5298,26.4998,26.4998,21500.0
2010-08-09 12:10:00,35.36,35.36,35.35,35.35,14900.0,26.4998,26.4998,26.4923,26.4923,14900.0
2010-08-09 12:15:00,35.35,35.36,35.33,35.34,21400.0,26.4923,26.4998,26.4773,26.4848,21400.0
2010-08-09 12:20:00,35.34,35.35,35.29,35.29,19100.0,26.4848,26.4923,26.4473,26.4473,19100.0
2010-08-09 12:25:00,35.28,35.31,35.27,35.31,15500.0,26.4398,26.4623,26.4323,26.4623,15500.0
2010-08-09 12:30:00,35.31,35.33,35.31,35.33,9800.0,26.4623,26.4773,26.4623,26.4773,9800.0
2010-08-09 12:35:00,35.33,35.36,35.33,35.35,16100.0,26.4773,26.4998,26.4773,26.4923,16100.0
2010-08-09 12:40:00,35.35,35.37,35.34,35.34,25300.0,26.4923,26.5073,26.4848,26.4848,25300.0
2010-08-09 12:45:00,35.34,35.34,35.3,35.3,26200.0,26.4848,26.4848,26.4548,26.4548,26200.0
2010-08-09 12:50:00,35.3,35.3,35.28,35.29,10300.0,26.4548,26.4548,26.4398,26.4473,10300.0
2010-08-09 12:55:00,35.29,35.3,35.29,35.3,10100.0,26.4473,26.4548,26.4473,26.4548,10100.0
2010-08-09 13:00:00,35.29,35.31,35.28,35.3,13200.0,26.4473,26.4623,26.4398,26.4548,13200.0
2010-08-09 13:05:00,35.29,35.3,35.29,35.29,31200.0,26.4473,26.4548,26.4473,26.4473,31200.0
2010-08-09 13:10:00,35.3,35.3,35.29,35.3,20900.0,26.4548,26.4548,26.4473,26.4548,20900.0
2010-08-09 13:15:00,35.3,35.3,35.29,35.29,20600.0,26.4548,26.4548,26.4473,26.4473,20600.0
2010-08-09 13:20:00,35.3,35.3,35.27,35.27,21800.0,26.4548,26.4548,26.4323,26.4323,21800.0
2010-08-09 13:25:00,35.27,35.29,35.26,35.27,17600.0,26.4323,26.4473,26.4248,26.4323,17600.0
2010-08-09 13:30:00,35.27,35.28,35.26,35.27,22300.0,26.4323,26.4398,26.4248,26.4323,22300.0
2010-08-09 13:35:00,35.27,35.28,35.25,35.25,17500.0,26.4323,26.4398,26.4173,26.4173,17500.0
2010-08-09 13:40:00,35.25,35.26,35.24,35.26,28300.0,26.4173,26.4248,26.4098,26.4248,28300.0
2010-08-09 13:45:00,35.26,35.29,35.25,35.27,24100.0,26.4248,26.4473,26.4173,26.4323,24100.0
2010-08-09 13:50:00,35.27,35.29,35.25,35.29,17200.0,26.4323,26.4473,26.4173,26.4473,17200.0
2010-08-09 13:55:00,35.28,35.32,35.24,35.25,64100.0,26.4398,26.4698,26.4098,26.4173,64100.0
2010-08-09 14:00:00,35.25,35.3,35.25,35.26,25500.0,26.4173,26.4548,26.4173,26.4248,25500.0
2010-08-09 14:05:00,35.27,35.3,35.26,35.29,47700.0,26.4323,26.4548,26.4248,26.4473,47700.0
2010-08-09 14:10:00,35.28,35.29,35.27,35.28,32200.0,26.4398,26.4473,26.4323,26.4398,32200.0
2010-08-09 14:15:00,35.28,35.28,35.24,35.25,55000.0,26.4398,26.4398,26.4098,26.4173,55000.0
2010-08-09 14:20:00,35.25,35.26,35.22,35.24,29700.0,26.4173,26.4248,26.3949,26.4098,29700.0
2010-08-09 14:25:00,35.25,35.27,35.23,35.23,32000.0,26.4173,26.4323,26.4024,26.4024,32000.0
2010-08-09 14:30:00,35.24,35.29,35.24,35.27,58500.0,26.4098,26.4473,26.4098,26.4323,58500.0
2010-08-09 14:35:00,35.28,35.28,35.2,35.21,71700.0,26.4398,26.4398,26.3799,26.3874,71700.0
2010-08-09 14:40:00,35.22,35.27,35.21,35.23,62100.0,26.3949,26.4323,26.3874,26.4024,62100.0
2010-08-09 14:45:00,35.23,35.27,35.23,35.26,49000.0,26.4024,26.4323,26.4024,26.4248,49000.0
2010-08-09 14:50:00,35.26,35.33,35.23,35.32,41900.0,26.4248,26.4773,26.4024,26.4698,41900.0
2010-08-09 14:55:00,35.32,35.37,35.32,35.35,34200.0,26.4698,26.5073,26.4698,26.4923,34200.0
2010-08-09 15:00:00,35.35,35.35,35.33,35.33,33200.0,26.4923,26.4923,26.4773,26.4773,33200.0
2010-08-09 15:05:00,35.34,35.34,35.31,35.33,29800.0,26.4848,26.4848,26.4623,26.4773,29800.0
2010-08-09 15:10:00,35.33,35.34,35.28,35.28,41200.0,26.4773,26.4848,26.4398,26.4398,41200.0
2010-08-09 15:15:00,35.27,35.3,35.27,35.28,15300.0,26.4323,26.4548,26.4323,26.4398,15300.0
2010-08-09 15:20:00,35.28,35.29,35.2,35.21,76100.0,26.4398,26.4473,26.3799,26.3874,76100.0
2010-08-09 15:25:00,35.21,35.22,35.19,35.2,43900.0,26.3874,26.3949,26.3724,26.3799,43900.0
2010-08-09 15:30:00,35.21,35.23,35.18,35.18,66200.0,26.3874,26.4024,26.3649,26.3649,66200.0
2010-08-09 15:35:00,35.18,35.21,35.18,35.2,70800.0,26.3649,26.3874,26.3649,26.3799,70800.0
2010-08-09 15:40:00,35.2,35.23,35.19,35.2,160200.0,26.3799,26.4024,26.3724,26.3799,160200.0
2010-08-09 15:45:00,35.2,35.25,35.19,35.21,194400.0,26.3799,26.4173,26.3724,26.3874,194400.0
2010-08-09 15:50:00,35.2,35.22,35.15,35.17,145200.0,26.3799,26.3949,26.3424,26.3574,145200.0
2010-08-09 15:55:00,35.18,35.18,35.15,35.15,183400.0,26.3649,26.3649,26.3424,26.3424,183400.0
2010-08-10 09:30:00,34.05,34.12,34.0,34.06,191300.0,25.518,25.5705,25.4806,25.5255,191300.0
2010-08-10 09:35:00,34.07,34.12,33.85,33.93,204500.0,25.533,25.5705,25.3681,25.4281,204500.0
2010-08-10 09:40:00,33.92,33.94,33.8,33.86,160300.0,25.4206,25.4356,25.3307,25.3756,160300.0
2010-08-10 09:45:00,33.87,33.9,33.83,33.88,100000.0,25.3831,25.4056,25.3532,25.3906,100000.0
2010-08-10 09:50:00,33.89,33.94,33.84,33.92,173900.0,25.3981,25.4356,25.3606,25.4206,173900.0
2010-08-10 09:55:00,33.92,33.92,33.82,33.87,62900.0,25.4206,25.4206,25.3457,25.3831,62900.0
2010-08-10 10:00:00,33.88,33.88,33.78,33.81,90000.0,25.3906,25.3906,25.3157,25.3382,90000.0
2010-08-10 10:05:00,33.8,33.88,33.78,33.87,79600.0,25.3307,25.3906,25.3157,25.3831,79600.0
2010-08-10 10:10:00,33.87,33.95,33.84,33.85,88000.0,25.3831,25.4431,25.3606,25.3681,88000.0
2010-08-10 10:15:00,33.86,33.87,33.81,33.87,47200.0,25.3756,25.3831,25.3382,25.3831,47200.0
2010-08-10 10:20:00,33.87,33.89,33.83,33.88,53500.0,25.3831,25.3981,25.3532,25.3906,53500.0
2010-08-10 10:25:00,33.88,33.9,33.78,33.8,82700.0,25.3906,25.4056,25.3157,25.3307,82700.0
2010-08-10 10:30:00,33.8,33.82,33.64,33.67,178900.0,25.3307,25.3457,25.2108,25.2332,178900.0
2010-08-10 10:35:00,33.67,33.68,33.6,33.67,113300.0,25.2332,25.2407,25.1808,25.2332,113300.0
2010-08-10 10:40:00,33.67,33.7,33.66,33.67,51600.0,25.2332,25.2557,25.2258,25.2332,51600.0
2010-08-10 10:45:00,33.67,33.69,33.63,33.63,64600.0,25.2332,25.2482,25.2033,25.2033,64600.0
2010-08-10 10:50:00,33.64,33.66,33.62,33.66,38400.0,25.2108,25.2258,25.1958,25.2258,38400.0
2010-08-10 10:55:00,33.66,33.73,33.63,33.69,91500.0,25.2258,25.2782,25.2033,25.2482,91500.0
2010-08-10 11:00:00,33.69,33.74,33.68,33.71,70900.0,25.2482,25.2857,25.2407,25.2632,70900.0
2010-08-10 11:05:00,33.72,33.75,33.7,33.73,40700.0,25.2707,25.2932,25.2557,25.2782,40700.0
2010-08-10 11:10:00,33.74,33.77,33.72,33.72,59700.0,25.2857,25.3082,25.2707,25.2707,59700.0
2010-08-10 11:15:00,33.72,33.75,33.67,33.7,56700.0,25.2707,25.2932,25.2332,25.2557,56700.0
2010-08-10 11:20:00,33.71,33.72,33.57,33.57,153900.0,25.2632,25.2707,25.1583,25.1583,153900.0
2010-08-10 11:25:00,33.58,33.63,33.55,33.61,62600.0,25.1658,25.2033,25.1433,25.1883,62600.0
2010-08-10 11:30:00,33.63,33.63,33.55,33.58,66200.0,25.2033,25.2033,25.1433,25.1658,66200.0
2010-08-10 11:35:00,33.59,33.64,33.59,33.62,41400.0,25.1733,25.2108,25.1733,25.1958,41400.0
2010-08-10 11:40:00,33.62,33.63,33.58,33.6,46600.0,25.1958,25.2033,25.1658,25.1808,46600.0
2010-08-10 11:45:00,33.6,33.64,33.6,33.63,57300.0,25.1808,25.2108,25.1808,25.2033,57300.0
2010-08-10 11:50:00,33.63,33.64,33.61,33.61,19500.0,25.2033,25.2108,25.1883,25.1883,19500.0
2010-08-10 11:55:00,33.61,33.72,33.61,33.71,35000.0,25.1883,25.2707,25.1883,25.2632,35000.0
2010-08-10 12:00:00,33.71,33.72,33.68,33.71,50900.0,25.2632,25.2707,25.2407,25.2632,50900.0
2010-08-10 12:05:00,33.71,33.82,33.71,33.81,103400.0,25.2632,25.3457,25.2632,25.3382,103400.0
2010-08-10 12:10:00,33.82,33.85,33.81,33.82,58300.0,25.3457,25.3681,25.3382,25.3457,58300.0
2010-08-10 12:15:00,33.82,33.84,33.81,33.83,37100.0,25.3457,25.3606,25.3382,25.3532,37100.0
2010-08-10 12:20:00,33.84,33.84,33.82,33.84,11900.0,25.3606,25.3606,25.3457,25.3606,11900.0
2010-08-10 12:25:00,33.84,33.85,33.83,33.85,32100.0,25.3606,25.3681,25.3532,25.3681,32100.0
2010-08-10 12:30:00,33.84,33.85,33.83,33.85,28400.0,25.3606,25.3681,25.3532,25.3681,28400.0
2010-08-10 12:35:00,33.85,33.85,33.84,33.85,13600.0,25.3681,25.3681,25.3606,25.3681,13600.0
2010-08-10 12:40:00,33.84,33.85,33.84,33.85,38800.0,25.3606,25.3681,25.3606,25.3681,38800.0
2010-08-10 12:45:00,33.85,33.87,33.81,33.86,110600.0,25.3681,25.3831,25.3382,25.3756,110600.0
2010-08-10 12:50:00,33.86,33.91,33.85,33.91,48900.0,25.3756,25.4131,25.3681,25.4131,48900.0
2010-08-10 12:55:00,33.9,33.95,33.88,33.94,36400.0,25.4056,25.4431,25.3906,25.4356,36400.0
2010-08-10 13:00:00,33.94,33.95,33.93,33.93,23800.0,25.4356,25.4431,25.4281,25.4281,23800.0
2010-08-10 13:05:00,33.93,33.94,33.9,33.92,21600.0,25.4281,25.4356,25.4056,25.4206,21600.0
2010-08-10 13:10:00,33.91,33.95,33.91,33.92,25800.0,25.4131,25.4431,25.4131,25.4206,25800.0
2010-08-10 13:15:00,33.92,33.98,33.92,33.93,23100.0,25.4206,25.4656,25.4206,25.4281,23100.0
2010-08-10 13:20:00,33.93,33.94,33.9,33.93,32000.0,25.4281,25.4356,25.4056,25.4281,32000.0
2010-08-10 13:25:00,33.92,33.96,33.91,33.92,50100.0,25.4206,25.4506,25.4131,25.4206,50100.0
2010-08-10 13:30:00,33.91,33.94,33.9,33.93,29900.0,25.4131,25.4356,25.4056,25.4281,29900.0
2010-08-10 13:35:00,33.93,33.98,33.93,33.96,21600.0,25.4281,25.4656,25.4281,25.4506,21600.0
2010-08-10 13:40:00,33.97,34.04,33.97,34.01,30300.0,25.4581,25.5105,25.4581,25.4881,30300.0
2010-08-10 13:45:00,34.03,34.04,33.96,33.98,14000.0,25.503,25.5105,25.4506,25.4656,14000.0
2010-08-10 13:50:00,33.97,34.04,33.96,34.04,17700.0,25.4581,25.5105,25.4506,25.5105,17700.0
2010-08-10 13:55:00,34.03,34.06,34.0,34.03,33700.0,25.503,25.5255,25.4806,25.503,33700.0
2010-08-10 14:00:00,34.03,34.13,34.03,34.13,38300.0,25.503,25.578,25.503,25.578,38300.0
2010-08-10 14:05:00,34.12,34.18,34.12,34.17,62100.0,25.5705,25.6155,25.5705,25.608,62100.0
2010-08-10 14:10:00,34.16,34.2,34.09,34.19,46200.0,25.6005,25.6304,25.548,25.6229,46200.0
2010-08-10 14:15:00,34.2,34.48,34.19,34.26,192000.0,25.6304,25.8403,25.6229,25.6754,192000.0
2010-08-10 14:20:00,34.27,34.41,34.25,34.29,73900.0,25.6829,25.7878,25.6679,25.6979,73900.0
2010-08-10 14:25:00,34.28,34.3,34.16,34.3,129300.0,25.6904,25.7054,25.6005,25.7054,129300.0
2010-08-10 14:30:00,34.31,34.48,34.31,34.4,136900.0,25.7129,25.8403,25.7129,25.7803,136900.0
2010-08-10 14:35:00,34.4,34.47,34.31,34.4,81100.0,25.7803,25.8328,25.7129,25.7803,81100.0
2010-08-10 14:40:00,34.4,34.46,34.35,34.42,86900.0,25.7803,25.8253,25.7429,25.7953,86900.0
2010-08-10 14:45:00,34.42,34.44,34.35,34.41,60400.0,25.7953,25.8103,25.7429,25.7878,60400.0
2010-08-10 14:50:00,34.42,34.42,34.3,34.33,54400.0,25.7953,25.7953,25.7054,25.7279,54400.0
2010-08-10 14:55:00,34.33,34.37,34.3,34.31,36600.0,25.7279,25.7578,25.7054,25.7129,36600.0
2010-08-10 15:00:00,34.32,34.45,34.32,34.43,45100.0,25.7204,25.8178,25.7204,25.8028,45100.0
2010-08-10 15:05:00,34.44,34.48,34.39,34.48,60600.0,25.8103,25.8403,25.7728,25.8403,60600.0
2010-08-10 15:10:00,34.48,34.48,34.3,34.35,65900.0,25.8403,25.8403,25.7054,25.7429,65900.0
2010-08-10 15:15:00,34.34,34.39,34.22,34.27,73900.0,25.7354,25.7728,25.6454,25.6829,73900.0
2010-08-10 15:20:00,34.27,34.32,34.22,34.3,83200.0,25.6829,25.7204,25.6454,25.7054,83200.0
2010-08-10 15:25:00,34.3,34.37,34.24,34.37,53800.0,25.7054,25.7578,25.6604,25.7578,53800.0
2010-08-10 15:30:00,34.38,34.38,34.31,34.35,68600.0,25.7653,25.7653,25.7129,25.7429,68600.0
2010-08-10 15:35:00,34.35,34.39,34.28,34.33,79600.0,25.7429,25.7728,25.6904,25.7279,79600.0
2010-08-10 15:40:00,34.34,34.39,34.33,34.37,107500.0,25.7354,25.7728,25.7279,25.7578,107500.0
2010-08-10 15:45:00,34.37,34.42,34.35,34.35,127000.0,25.7578,25.7953,25.7429,25.7429,127000.0
2010-08-10 15:50:00,34.35,34.35,34.25,34.31,134000.0,25.7429,25.7429,25.6679,25.7129,134000.0
2010-08-10 15:55:00,34.31,34.32,34.28,34.3,174900.0,25.7129,25.7204,25.6904,25.7054,174900.0
2010-08-11 09:30:00,33.1,33.16,32.91,32.93,251000.0,24.8061,24.851,24.6637,24.6787,251000.0
2010-08-11 09:35:00,32.92,32.99,32.89,32.96,231600.0,24.6712,24.7236,24.6487,24.7012,231600.0
2010-08-11 09:40:00,32.96,33.05,32.94,33.0,179400.0,24.7012,24.7686,24.6862,24.7311,179400.0
2010-08-11 09:45:00,33.0,33.06,32.94,33.03,91000.0,24.7311,24.7761,24.6862,24.7536,91000.0
2010-08-11 09:50:00,33.03,33.05,32.98,33.02,90300.0,24.7536,24.7686,24.7161,24.7461,90300.0
2010-08-11 09:55:00,33.02,33.07,32.96,33.05,102800.0,24.7461,24.7836,24.7012,24.7686,102800.0
2010-08-11 10:00:00,33.05,33.12,33.03,33.09,127800.0,24.7686,24.8211,24.7536,24.7986,127800.0
2010-08-11 10:05:00,33.08,33.09,33.05,33.05,71200.0,24.7911,24.7986,24.7686,24.7686,71200.0
2010-08-11 10:10:00,33.05,33.09,33.02,33.03,138700.0,24.7686,24.7986,24.7461,24.7536,138700.0
2010-08-11 10:15:00,33.02,33.03,32.95,32.99,103800.0,24.7461,24.7536,24.6937,24.7236,103800.0
2010-08-11 10:20:00,32.99,33.08,32.99,33.0,96800.0,24.7236,24.7911,24.7236,24.7311,96800.0
2010-08-11 10:25:00,33.01,33.03,32.98,33.0,78900.0,24.7386,24.7536,24.7161,24.7311,78900.0
2010-08-11 10:30:00,32.99,33.02,32.95,32.99,87500.0,24.7236,24.7461,24.6937,24.7236,87500.0
2010-08-11 10:35:00,33.0,33.03,32.96,33.03,56500.0,24.7311,24.7536,24.7012,24.7536,56500.0
2010-08-11 10:40:00,33.03,33.1,33.01,33.03,128600.0,24.7536,24.8061,24.7386,24.7536,128600.0
2010-08-11 10:45:00,33.03,33.04,32.98,32.99,89200.0,24.7536,24.7611,24.7161,24.7236,89200.0
2010-08-11 10:50:00,33.0,33.01,32.96,32.99,57300.0,24.7311,24.7386,24.7012,24.7236,57300.0
2010-08-11 10:55:00,32.98,33.02,32.95,32.98,134700.0,24.7161,24.7461,24.6937,24.7161,134700.0
2010-08-11 11:00:00,32.97,33.02,32.95,32.99,60200.0,24.7086,24.7461,24.6937,24.7236,60200.0
2010-08-11 11:05:00,32.98,32.98,32.87,32.87,36500.0,24.7161,24.7161,24.6337,24.6337,36500.0
2010-08-11 11:10:00,32.86,32.87,32.77,32.82,81800.0,24.6262,24.6337,24.5588,24.5962,81800.0
2010-08-11 11:15:00,32.81,32.87,32.78,32.79,42100.0,24.5887,24.6337,24.5663,24.5737,42100.0
2010-08-11 11:20:00,32.79,32.86,32.77,32.84,64500.0,24.5737,24.6262,24.5588,24.6112,64500.0
2010-08-11 11:25:00,32.86,32.95,32.84,32.9,61900.0,24.6262,24.6937,24.6112,24.6562,61900.0
2010-08-11 11:30:00,32.9,32.93,32.89,32.92,36500.0,24.6562,24.6787,24.6487,24.6712,36500.0
2010-08-11 11:35:00,32.91,32.92,32.85,32.88,74200.0,24.6637,24.6712,24.6187,24.6412,74200.0
2010-08-11 11:40:00,32.88,32.89,32.85,32.86,16000.0,24.6412,24.6487,24.6187,24.6262,16000.0
2010-08-11 11:45:00,32.85,32.89,32.82,32.88,24100.0,24.6187,24.6487,24.5962,24.6412,24100.0
2010-08-11 11:50:00,32.88,32.93,32.87,32.93,22700.0,24.6412,24.6787,24.6337,24.6787,22700.0
2010-08-11 11:55:00,32.94,32.94,32.91,32.92,18000.0,24.6862,24.6862,24.6637,24.6712,18000.0
2010-08-11 12:00:00,32.91,32.91,32.86,32.9,19600.0,24.6637,24.6637,24.6262,24.6562,19600.0
2010-08-11 12:05:00,32.89,32.93,32.88,32.9,34200.0,24.6487,24.6787,24.6412,24.6562,34200.0
2010-08-11 12:10:00,32.9,32.91,32.88,32.91,26400.0,24.6562,24.6637,24.6412,24.6637,26400.0
2010-08-11 12:15:00,32.9,32.9,32.83,32.84,41200.0,24.6562,24.6562,24.6037,24.6112,41200.0
2010-08-11 12:20:00,32.83,32.86,32.82,32.84,27400.0,24.6037,24.6262,24.5962,24.6112,27400.0
2010-08-11 12:25:00,32.84,32.84,32.78,32.78,26000.0,24.6112,24.6112,24.5663,24.5663,26000.0
2010-08-11 12:30:00,32.77,32.79,32.74,32.75,48400.0,24.5588,24.5737,24.5363,24.5438,48400.0
2010-08-11 12:35:00,32.76,32.78,32.74,32.77,19100.0,24.5513,24.5663,24.5363,24.5588,19100.0
2010-08-11 12:40:00,32.77,32.77,32.73,32.75,28400.0,24.5588,24.5588,24.5288,24.5438,28400.0
2010-08-11 12:45:00,32.76,32.8,32.76,32.78,20400.0,24.5513,24.5812,24.5513,24.5663,20400.0
2010-08-11 12:50:00,32.78,32.79,32.74,32.74,19000.0,24.5663,24.5737,24.5363,24.5363,19000.0
2010-08-11 12:55:00,32.74,32.76,32.72,32.73,22100.0,24.5363,24.5513,24.5213,24.5288,22100.0
2010-08-11 13:00:00,32.74,32.77,32.72,32.77,17300.0,24.5363,24.5588,24.5213,24.5588,17300.0
2010-08-11 13:05:00,32.77,32.84,32.77,32.84,26000.0,24.5588,24.6112,24.5588,24.6112,26000.0
2010-08-11 13:10:00,32.83,32.84,32.81,32.84,26100.0,24.6037,24.6112,24.5887,24.6112,26100.0
2010-08-11 13:15:00,32.85,32.9,32.84,32.9,11400.0,24.6187,24.6562,24.6112,24.6562,11400.0
2010-08-11 13:20:00,32.89,32.91,32.86,32.86,20700.0,24.6487,24.6637,24.6262,24.6262,20700.0
2010-08-11 13:25:00,32.87,32.88,32.82,32.83,28300.0,24.6337,24.6412,24.5962,24.6037,28300.0
2010-08-11 13:30:00,32.84,32.84,32.82,32.83,33600.0,24.6112,24.6112,24.5962,24.6037,33600.0
2010-08-11 13:35:00,32.83,32.84,32.79,32.8,23800.0,24.6037,24.6112,24.5737,24.5812,23800.0
2010-08-11 13:40:00,32.81,32.82,32.78,32.81,37300.0,24.5887,24.5962,24.5663,24.5887,37300.0
2010-08-11 13:45:00,32.8,32.81,32.75,32.77,23500.0,24.5812,24.5887,24.5438,24.5588,23500.0
2010-08-11 13:50:00,32.78,32.82,32.77,32.8,58600.0,24.5663,24.5962,24.5588,24.5812,58600.0
2010-08-11 13:55:00,32.8,32.85,32.8,32.84,11100.0,24.5812,24.6187,24.5812,24.6112,11100.0
2010-08-11 14:00:00,32.84,32.92,32.84,32.89,26700.0,24.6112,24.6712,24.6112,24.6487,26700.0
2010-08-11 14:05:00,32.89,32.91,32.86,32.91,28600.0,24.6487,24.6637,24.6262,24.6637,28600.0
2010-08-11 14:10:00,32.91,32.94,32.89,32.94,22000.0,24.6637,24.6862,24.6487,24.6862,22000.0
2010-08-11 14:15:00,32.94,32.95,32.91,32.95,19700.0,24.6862,24.6937,24.6637,24.6937,19700.0
2010-08-11 14:20:00,32.96,32.99,32.94,32.97,44000.0,24.7012,24.7236,24.6862,24.7086,44000.0
2010-08-11 14:25:00,32.97,33.03,32.97,33.01,45600.0,24.7086,24.7536,24.7086,24.7386,45600.0
2010-08-11 14:30:00,33.01,33.04,33.0,33.04,44400.0,24.7386,24.7611,24.7311,24.7611,44400.0
2010-08-11 14:35:00,33.04,33.05,32.97,33.0,121800.0,24.7611,24.7686,24.7086,24.7311,121800.0
2010-08-11 14:40:00,32.99,33.0,32.94,32.94,30200.0,24.7236,24.7311,24.6862,24.6862,30200.0
2010-08-11 14:45:00,32.93,32.93,32.87,32.93,23600.0,24.6787,24.6787,24.6337,24.6787,23600.0
2010-08-11 14:50:00,32.93,32.93,32.81,32.81,44000.0,24.6787,24.6787,24.5887,24.5887,44000.0
2010-08-11 14:55:00,32.82,32.87,32.81,32.85,30600.0,24.5962,24.6337,24.5887,24.6187,30600.0
2010-08-11 15:00:00,32.84,32.89,32.83,32.88,41100.0,24.6112,24.6487,24.6037,24.6412,41100.0
2010-08-11 15:05:00,32.87,32.93,32.87,32.92,39200.0,24.6337,24.6787,24.6337,24.6712,39200.0
2010-08-11 15:10:00,32.92,32.95,32.91,32.95,43600.0,24.6712,24.6937,24.6637,24.6937,43600.0
2010-08-11 15:15:00,32.95,32.95,32.87,32.9,53200.0,24.6937,24.6937,24.6337,24.6562,53200.0
2010-08-11 15:20:00,32.91,32.94,32.87,32.9,42400.0,24.6637,24.6862,24.6337,24.6562,42400.0
2010-08-11 15:25:00,32.91,32.95,32.91,32.94,54800.0,24.6637,24.6937,24.6637,24.6862,54800.0
2010-08-11 15:30:00,32.94,33.01,32.93,32.97,119200.0,24.6862,24.7386,24.6787,24.7086,119200.0
2010-08-11 15:35:00,32.97,32.98,32.9,32.95,113900.0,24.7086,24.7161,24.6562,24.6937,113900.0
2010-08-11 15:40:00,32.94,32.98,32.89,32.92,101000.0,24.6862,24.7161,24.6487,24.6712,101000.0
2010-08-11 15:45:00,32.91,32.95,32.89,32.9,105200.0,24.6637,24.6937,24.6487,24.6562,105200.0
2010-08-11 15:50:00,32.9,32.9,32.83,32.85,113500.0,24.6562,24.6562,24.6037,24.6187,113500.0
2010-08-11 15:55:00,32.86,32.93,32.85,32.91,250400.0,24.6262,24.6787,24.6187,24.6637,250400.0
2010-08-12 09:30:00,32.51,32.6,32.43,32.58,128200.0,24.3639,24.4314,24.304,24.4164,128200.0
2010-08-12 09:35:00,32.58,32.64,32.52,32.61,180800.0,24.4164,24.4613,24.3714,24.4389,180800.0
2010-08-12 09:40:00,32.62,32.73,32.58,32.72,126300.0,24.4463,24.5288,24.4164,24.5213,126300.0
2010-08-12 09:45:00,32.72,32.77,32.66,32.74,68800.0,24.5213,24.5588,24.4763,24.5363,68800.0
2010-08-12 09:50:00,32.74,32.75,32.59,32.67,82300.0,24.5363,24.5438,24.4239,24.4838,82300.0
2010-08-12 09:55:00,32.67,32.79,32.64,32.73,73500.0,24.4838,24.5737,24.4613,24.5288,73500.0
2010-08-12 10:00:00,32.74,32.76,32.66,32.71,72200.0,24.5363,24.5513,24.4763,24.5138,72200.0
2010-08-12 10:05:00,32.71,32.78,32.68,32.78,72300.0,24.5138,24.5663,24.4913,24.5663,72300.0
2010-08-12 10:10:00,32.77,32.79,32.73,32.76,71300.0,24.5588,24.5737,24.5288,24.5513,71300.0
2010-08-12 10:15:00,32.76,32.79,32.7,32.71,53100.0,24.5513,24.5737,24.5063,24.5138,53100.0
2010-08-12 10:20:00,32.72,32.77,32.7,32.74,49500.0,24.5213,24.5588,24.5063,24.5363,49500.0
2010-08-12 10:25:00,32.74,32.75,32.57,32.6,66000.0,24.5363,24.5438,24.4089,24.4314,66000.0
2010-08-12 10:30:00,32.6,32.68,32.58,32.6,50700.0,24.4314,24.4913,24.4164,24.4314,50700.0
2010-08-12 10:35:00,32.61,32.69,32.61,32.68,71000.0,24.4389,24.4988,24.4389,24.4913,71000.0
2010-08-12 10:40:00,32.67,32.73,32.66,32.71,68500.0,24.4838,24.5288,24.4763,24.5138,68500.0
2010-08-12 10:45:00,32.72,32.8,32.72,32.74,60600.0,24.5213,24.5812,24.5213,24.5363,60600.0
2010-08-12 10:50:00,32.74,32.79,32.72,32.76,80900.0,24.5363,24.5737,24.5213,24.5513,80900.0
2010-08-12 10:55:00,32.76,32.79,32.71,32.73,60500.0,24.5513,24.5737,24.5138,24.5288,60500.0
2010-08-12 11:00:00,32.73,32.77,32.68,32.69,63800.0,24.5288,24.5588,24.4913,24.4988,63800.0
2010-08-12 11:05:00,32.69,32.73,32.67,32.71,55500.0,24.4988,24.5288,24.4838,24.5138,55500.0
2010-08-12 11:10:00,32.71,32.72,32.65,32.7,59000.0,24.5138,24.5213,24.4688,24.5063,59000.0
2010-08-12 11:15:00,32.71,32.77,32.7,32.76,48300.0,24.5138,24.5588,24.5063,24.5513,48300.0
2010-08-12 11:20:00,32.76,32.82,32.73,32.74,82800.0,24.5513,24.5962,24.5288,24.5363,82800.0
2010-08-12 11:25:00,32.75,32.85,32.74,32.83,112000.0,24.5438,24.6187,24.5363,24.6037,112000.0
2010-08-12 11:30:00,32.81,32.85,32.74,32.77,61000.0,24.5887,24.6187,24.5363,24.5588,61000.0
2010-08-12 11:35:00,32.78,32.8,32.74,32.74,33800.0,24.5663,24.5812,24.5363,24.5363,33800.0
2010-08-12 11:40:00,32.75,32.84,32.74,32.8,99400.0,24.5438,24.6112,24.5363,24.5812,99400.0
2010-08-12 11:45:00,32.79,32.87,32.78,32.85,35100.0,24.5737,24.6337,24.5663,24.6187,35100.0
2010-08-12 11:50:00,32.85,32.9,32.85,32.9,36300.0,24.6187,24.6562,24.6187,24.6562,36300.0
2010-08-12 11:55:00,32.91,32.92,32.87,32.89,18400.0,24.6637,24.6712,24.6337,24.6487,18400.0
2010-08-12 12:00:00,32.88,32.89,32.77,32.77,22200.0,24.6412,24.6487,24.5588,24.5588,22200.0
2010-08-12 12:05:00,32.76,32.83,32.76,32.82,13200.0,24.5513,24.6037,24.5513,24.5962,13200.0
2010-08-12 12:10:00,32.83,32.85,32.79,32.81,13200.0,24.6037,24.6187,24.5737,24.5887,13200.0
2010-08-12 12:15:00,32.81,32.93,32.81,32.87,17500.0,24.5887,24.6787,24.5887,24.6337,17500.0
2010-08-12 12:20:00,32.88,32.89,32.83,32.87,9200.0,24.6412,24.6487,24.6037,24.6337,9200.0
2010-08-12 12:25:00,32.88,32.89,32.85,32.86,18200.0,24.6412,24.6487,24.6187,24.6262,18200.0
2010-08-12 12:30:00,32.85,32.91,32.85,32.91,13200.0,24.6187,24.6637,24.6187,24.6637,13200.0
2010-08-12 12:35:00,32.91,32.91,32.88,32.9,19700.0,24.6637,24.6637,24.6412,24.6562,19700.0
2010-08-12 12:40:00,32.89,32.93,32.87,32.93,20800.0,24.6487,24.6787,24.6337,24.6787,20800.0
2010-08-12 12:45:00,32.92,32.94,32.91,32.94,19100.0,24.6712,24.6862,24.6637,24.6862,19100.0
2010-08-12 12:50:00,32.94,32.99,32.93,32.99,27200.0,24.6862,24.7236,24.6787,24.7236,27200.0
2010-08-12 12:55:00,32.99,33.04,32.98,33.04,26600.0,24.7236,24.7611,24.7161,24.7611,26600.0
2010-08-12 13:00:00,33.04,33.06,32.99,33.0,38600.0,24.7611,24.7761,24.7236,24.7311,38600.0
2010-08-12 13:05:00,33.0,33.01,32.94,32.94,31500.0,24.7311,24.7386,24.6862,24.6862,31500.0
2010-08-12 13:10:00,32.93,32.99,32.93,32.99,17100.0,24.6787,24.7236,24.6787,24.7236,17100.0
2010-08-12 13:15:00,32.98,32.98,32.93,32.95,17100.0,24.7161,24.7161,24.6787,24.6937,17100.0
2010-08-12 13:20:00,32.96,32.96,32.89,32.9,17600.0,24.7012,24.7012,24.6487,24.6562,17600.0
2010-08-12 13:25:00,32.9,32.9,32.84,32.87,20800.0,24.6562,24.6562,24.6112,24.6337,20800.0
2010-08-12 13:30:00,32.88,32.9,32.84,32.87,25700.0,24.6412,24.6562,24.6112,24.6337,25700.0
2010-08-12 13:35:00,32.86,32.86,32.81,32.83,12400.0,24.6262,24.6262,24.5887,24.6037,12400.0
2010-08-12 13:40:00,32.83,32.83,32.76,32.78,22000.0,24.6037,24.6037,24.5513,24.5663,22000.0
2010-08-12 13:45:00,32.78,32.79,32.72,32.73,15200.0,24.5663,24.5737,24.5213,24.5288,15200.0
2010-08-12 13:50:00,32.74,32.75,32.68,32.68,21100.0,24.5363,24.5438,24.4913,24.4913,21100.0
2010-08-12 13:55:00,32.69,32.72,32.68,32.72,13600.0,24.4988,24.5213,24.4913,24.5213,13600.0
2010-08-12 14:00:00,32.72,32.72,32.67,32.69,17200.0,24.5213,24.5213,24.4838,24.4988,17200.0
2010-08-12 14:05:00,32.69,32.76,32.69,32.75,16900.0,24.4988,24.5513,24.4988,24.5438,16900.0
2010-08-12 14:10:00,32.75,32.78,32.75,32.76,16400.0,24.5438,24.5663,24.5438,24.5513,16400.0
2010-08-12 14:15:00,32.77,32.81,32.75,32.76,19200.0,24.5588,24.5887,24.5438,24.5513,19200.0
2010-08-12 14:20:00,32.76,32.77,32.67,32.69,26000.0,24.5513,24.5588,24.4838,24.4988,26000.0
2010-08-12 14:25:00,32.7,32.75,32.69,32.72,22200.0,24.5063,24.5438,24.4988,24.5213,22200.0
2010-08-12 14:30:00,32.72,32.75,32.7,32.73,22800.0,24.5213,24.5438,24.5063,24.5288,22800.0
2010-08-12 14:35:00,32.73,32.74,32.64,32.67,34100.0,24.5288,24.5363,24.4613,24.4838,34100.0
2010-08-12 14:40:00,32.68,32.68,32.62,32.66,59100.0,24.4913,24.4913,24.4463,24.4763,59100.0
2010-08-12 14:45:00,32.66,32.67,32.61,32.65,41200.0,24.4763,24.4838,24.4389,24.4688,41200.0
2010-08-12 14:50:00,32.64,32.72,32.63,32.72,97300.0,24.4613,24.5213,24.4538,24.5213,97300.0
2010-08-12 14:55:00,32.72,32.72,32.65,32.66,37300.0,24.5213,24.5213,24.4688,24.4763,37300.0
2010-08-12 15:00:00,32.67,32.75,32.66,32.75,104100.0,24.4838,24.5438,24.4763,24.5438,104100.0
2010-08-12 15:05:00,32.74,32.76,32.72,32.74,109400.0,24.5363,24.5513,24.5213,24.5363,109400.0
2010-08-12 15:10:00,32.75,32.81,32.71,32.73,85300.0,24.5438,24.5887,24.5138,24.5288,85300.0
2010-08-12 15:15:00,32.74,32.75,32.64,32.65,78200.0,24.5363,24.5438,24.4613,24.4688,78200.0
2010-08-12 15:20:00,32.66,32.7,32.65,32.7,51800.0,24.4763,24.5063,24.4688,24.5063,51800.0
2010-08-12 15:25:00,32.7,32.71,32.66,32.69,64600.0,24.5063,24.5138,24.4763,24.4988,64600.0
2010-08-12 15:30:00,32.69,32.76,32.67,32.74,112300.0,24.4988,24.5513,24.4838,24.5363,112300.0
2010-08-12 15:35:00,32.74,32.74,32.67,32.67,88600.0,24.5363,24.5363,24.4838,24.4838,88600.0
2010-08-12 15:40:00,32.68,32.68,32.52,32.6,168900.0,24.4913,24.4913,24.3714,24.4314,168900.0
2010-08-12 15:45:00,32.6,32.65,32.56,32.62,167000.0,24.4314,24.4688,24.4014,24.4463,167000.0
2010-08-12 15:50:00,32.62,32.66,32.58,32.62,130200.0,24.4463,24.4763,24.4164,24.4463,130200.0
2010-08-12 15:55:00,32.62,32.66,32.61,32.61,157700.0,24.4463,24.4763,24.4389,24.4389,157700.0
2010-08-13 09:30:00,32.21,32.35,32.18,32.33,113000.0,24.1391,24.244,24.1166,24.229,113000.0
2010-08-13 09:35:00,32.31,32.4,32.3,32.3,111700.0,24.214,24.2815,24.2065,24.2065,111700.0
2010-08-13 09:40:00,32.31,32.38,32.13,32.16,88100.0,24.214,24.2665,24.0791,24.1016,88100.0
2010-08-13 09:45:00,32.17,32.25,32.14,32.24,60200.0,24.1091,24.1691,24.0866,24.1616,60200.0
2010-08-13 09:50:00,32.24,32.34,32.15,32.34,97900.0,24.1616,24.2365,24.0941,24.2365,97900.0
2010-08-13 09:55:00,32.34,32.5,32.31,32.45,151400.0,24.2365,24.3564,24.214,24.3189,151400.0
2010-08-13 10:00:00,32.44,32.5,32.4,32.45,75700.0,24.3114,24.3564,24.2815,24.3189,75700.0
2010-08-13 10:05:00,32.46,32.48,32.41,32.46,69600.0,24.3264,24.3414,24.289,24.3264,69600.0
2010-08-13 10:10:00,32.45,32.46,32.34,32.37,59800.0,24.3189,24.3264,24.2365,24.259,59800.0
2010-08-13 10:15:00,32.37,32.43,32.34,32.4,52900.0,24.259,24.304,24.2365,24.2815,52900.0
2010-08-13 10:20:00,32.39,32.39,32.34,32.34,38900.0,24.274,24.274,24.2365,24.2365,38900.0
2010-08-13 10:25:00,32.33,32.33,32.28,32.32,30100.0,24.229,24.229,24.1915,24.2215,30100.0
2010-08-13 10:30:00,32.33,32.35,32.26,32.29,45300.0,24.229,24.244,24.1766,24.199,45300.0
2010-08-13 10:35:00,32.3,32.42,32.3,32.4,67400.0,24.2065,24.2965,24.2065,24.2815,67400.0
2010-08-13 10:40:00,32.4,32.44,32.37,32.4,70100.0,24.2815,24.3114,24.259,24.2815,70100.0
2010-08-13 10:45:00,32.4,32.43,32.34,32.37,136100.0,24.2815,24.304,24.2365,24.259,136100.0
2010-08-13 10:50:00,32.36,32.4,32.31,32.35,99700.0,24.2515,24.2815,24.214,24.244,99700.0
2010-08-13 10:55:00,32.35,32.4,32.33,32.37,89100.0,24.244,24.2815,24.229,24.259,89100.0
2010-08-13 11:00:00,32.37,32.41,32.35,32.39,53500.0,24.259,24.289,24.244,24.274,53500.0
2010-08-13 11:05:00,32.39,32.45,32.38,32.42,53700.0,24.274,24.3189,24.2665,24.2965,53700.0
2010-08-13 11:10:00,32.41,32.42,32.37,32.38,47600.0,24.289,24.2965,24.259,24.2665,47600.0
2010-08-13 11:15:00,32.39,32.41,32.36,32.38,67200.0,24.274,24.289,24.2515,24.2665,67200.0
2010-08-13 11:20:00,32.38,32.4,32.33,32.35,58000.0,24.2665,24.2815,24.229,24.244,58000.0
2010-08-13 11:25:00,32.35,32.38,32.28,32.33,16700.0,24.244,24.2665,24.1915,24.229,16700.0
2010-08-13 11:30:00,32.32,32.37,32.31,32.35,51900.0,24.2215,24.259,24.214,24.244,51900.0
2010-08-13 11:35:00,32.35,32.38,32.33,32.37,65800.0,24.244,24.2665,24.229,24.259,65800.0
2010-08-13 11:40:00,32.37,32.47,32.36,32.47,30800.0,24.259,24.3339,24.2515,24.3339,30800.0
2010-08-13 11:45:00,32.48,32.48,32.43,32.46,24400.0,24.3414,24.3414,24.304,24.3264,24400.0
2010-08-13 11:50:00,32.46,32.46,32.43,32.44,22400.0,24.3264,24.3264,24.304,24.3114,22400.0
2010-08-13 11:55:00,32.44,32.52,32.44,32.48,60600.0,24.3114,24.3714,24.3114,24.3414,60600.0
2010-08-13 12:00:00,32.49,32.53,32.48,32.51,62500.0,24.3489,24.3789,24.3414,24.3639,62500.0
2010-08-13 12:05:00,32.52,32.52,32.49,32.52,28500.0,24.3714,24.3714,24.3489,24.3714,28500.0
2010-08-13 12:10:00,32.53,32.54,32.48,32.5,48200.0,24.3789,24.3864,24.3414,24.3564,48200.0
2010-08-13 12:15:00,32.5,32.56,32.5,32.56,28900.0,24.3564,24.4014,24.3564,24.4014,28900.0
2010-08-13 12:20:00,32.56,32.58,32.53,32.56,26800.0,24.4014,24.4164,24.3789,24.4014,26800.0
2010-08-13 12:25:00,32.57,32.6,32.56,32.6,32000.0,24.4089,24.4314,24.4014,24.4314,32000.0
2010-08-13 12:30:00,32.6,32.62,32.56,32.57,47700.0,24.4314,24.4463,24.4014,24.4089,47700.0
2010-08-13 12:35:00,32.58,32.61,32.57,32.6,43600.0,24.4164,24.4389,24.4089,24.4314,43600.0
2010-08-13 12:40:00,32.6,32.63,32.59,32.62,41500.0,24.4314,24.4538,24.4239,24.4463,41500.0
2010-08-13 12:45:00,32.61,32.65,32.6,32.65,23300.0,24.4389,24.4688,24.4314,24.4688,23300.0
2010-08-13 12:50:00,32.65,32.68,32.64,32.68,25300.0,24.4688,24.4913,24.4613,24.4913,25300.0
2010-08-13 12:55:00,32.68,32.71,32.66,32.69,36600.0,24.4913,24.5138,24.4763,24.4988,36600.0
2010-08-13 13:00:00,32.7,32.72,32.69,32.71,36800.0,24.5063,24.5213,24.4988,24.5138,36800.0
2010-08-13 13:05:00,32.7,32.71,32.66,32.66,42400.0,24.5063,24.5138,24.4763,24.4763,42400.0
2010-08-13 13:10:00,32.66,32.7,32.62,32.7,32600.0,24.4763,24.5063,24.4463,24.5063,32600.0
2010-08-13 13:15:00,32.69,32.72,32.68,32.71,48600.0,24.4988,24.5213,24.4913,24.5138,48600.0
2010-08-13 13:20:00,32.71,32.72,32.69,32.71,26800.0,24.5138,24.5213,24.4988,24.5138,26800.0
2010-08-13 13:25:00,32.7,32.75,32.7,32.75,17000.0,24.5063,24.5438,24.5063,24.5438,17000.0
2010-08-13 13:30:00,32.75,32.77,32.74,32.76,20200.0,24.5438,24.5588,24.5363,24.5513,20200.0
2010-08-13 13:35:00,32.74,32.8,32.72,32.8,37900.0,24.5363,24.5812,24.5213,24.5812,37900.0
2010-08-13 13:40:00,32.79,32.81,32.77,32.78,31100.0,24.5737,24.5887,24.5588,24.5663,31100.0
2010-08-13 13:45:00,32.78,32.82,32.78,32.78,18300.0,24.5663,24.5962,24.5663,24.5663,18300.0
2010-08-13 13:50:00,32.78,32.82,32.78,32.79,22300.0,24.5663,24.5962,24.5663,24.5737,22300.0
2010-08-13 13:55:00,32.78,32.78,32.72,32.72,24900.0,24.5663,24.5663,24.5213,24.5213,24900.0
2010-08-13 14:00:00,32.72,32.73,32.67,32.71,24200.0,24.5213,24.5288,24.4838,24.5138,24200.0
2010-08-13 14:05:00,32.71,32.74,32.7,32.73,18300.0,24.5138,24.5363,24.5063,24.5288,18300.0
2010-08-13 14:10:00,32.73,32.75,32.72,32.72,14100.0,24.5288,24.5438,24.5213,24.5213,14100.0
2010-08-13 14:15:00,32.71,32.73,32.7,32.7,26000.0,24.5138,24.5288,24.5063,24.5063,26000.0
2010-08-13 14:20:00,32.7,32.72,32.67,32.71,27600.0,24.5063,24.5213,24.4838,24.5138,27600.0
2010-08-13 14:25:00,32.71,32.74,32.67,32.74,32000.0,24.5138,24.5363,24.4838,24.5363,32000.0
2010-08-13 14:30:00,32.73,32.73,32.69,32.7,18200.0,24.5288,24.5288,24.4988,24.5063,18200.0
2010-08-13 14:35:00,32.69,32.69,32.65,32.65,26400.0,24.4988,24.4988,24.4688,24.4688,26400.0
2010-08-13 14:40:00,32.66,32.71,32.66,32.71,21800.0,24.4763,24.5138,24.4763,24.5138,21800.0
2010-08-13 14:45:00,32.7,32.71,32.63,32.64,30400.0,24.5063,24.5138,24.4538,24.4613,30400.0
2010-08-13 14:50:00,32.63,32.65,32.6,32.61,37200.0,24.4538,24.4688,24.4314,24.4389,37200.0
2010-08-13 14:55:00,32.61,32.63,32.58,32.63,19500.0,24.4389,24.4538,24.4164,24.4538,19500.0
2010-08-13 15:00:00,32.63,32.66,32.61,32.66,13600.0,24.4538,24.4763,24.4389,24.4763,13600.0
2010-08-13 15:05:00,32.66,32.68,32.64,32.67,34700.0,24.4763,24.4913,24.4613,24.4838,34700.0
2010-08-13 15:10:00,32.66,32.69,32.63,32.66,30200.0,24.4763,24.4988,24.4538,24.4763,30200.0
2010-08-13 15:15:00,32.65,32.66,32.63,32.64,18300.0,24.4688,24.4763,24.4538,24.4613,18300.0
2010-08-13 15:20:00,32.63,32.69,32.63,32.66,33400.0,24.4538,24.4988,24.4538,24.4763,33400.0
2010-08-13 15:25:00,32.65,32.67,32.61,32.62,43200.0,24.4688,24.4838,24.4389,24.4463,43200.0
2010-08-13 15:30:00,32.61,32.69,32.59,32.67,77900.0,24.4389,24.4988,24.4239,24.4838,77900.0
2010-08-13 15:35:00,32.66,32.68,32.63,32.67,71100.0,24.4763,24.4913,24.4538,24.4838,71100.0
2010-08-13 15:40:00,32.66,32.67,32.59,32.6,75800.0,24.4763,24.4838,24.4239,24.4314,75800.0
2010-08-13 15:45:00,32.59,32.59,32.5,32.53,89100.0,24.4239,24.4239,24.3564,24.3789,89100.0
2010-08-13 15:50:00,32.53,32.56,32.49,32.53,105100.0,24.3789,24.4014,24.3489,24.3789,105100.0
2010-08-13 15:55:00,32.53,32.55,32.49,32.52,107300.0,24.3789,24.3939,24.3489,24.3714,107300.0
2010-08-16 09:30:00,32.17,32.2,32.02,32.2,101800.0,24.1091,24.1316,23.9967,24.1316,101800.0
2010-08-16 09:35:00,32.19,32.26,32.08,32.1,110900.0,24.1241,24.1766,24.0417,24.0566,110900.0
2010-08-16 09:40:00,32.12,32.25,32.12,32.15,73100.0,24.0716,24.1691,24.0716,24.0941,73100.0
2010-08-16 09:45:00,32.15,32.38,32.15,32.35,98600.0,24.0941,24.2665,24.0941,24.244,98600.0
2010-08-16 09:50:00,32.35,32.35,32.29,32.35,66700.0,24.244,24.244,24.199,24.244,66700.0
2010-08-16 09:55:00,32.34,32.34,32.3,32.33,38300.0,24.2365,24.2365,24.2065,24.229,38300.0
2010-08-16 10:00:00,32.32,32.4,32.28,32.38,68800.0,24.2215,24.2815,24.1915,24.2665,68800.0
2010-08-16 10:05:00,32.37,32.48,32.37,32.4,56300.0,24.259,24.3414,24.259,24.2815,56300.0
2010-08-16 10:10:00,32.42,32.49,32.4,32.44,55300.0,24.2965,24.3489,24.2815,24.3114,55300.0
2010-08-16 10:15:00,32.43,32.54,32.43,32.5,50000.0,24.304,24.3864,24.304,24.3564,50000.0
2010-08-16 10:20:00,32.51,32.54,32.48,32.51,34400.0,24.3639,24.3864,24.3414,24.3639,34400.0
2010-08-16 10:25:00,32.51,32.52,32.42,32.45,62500.0,24.3639,24.3714,24.2965,24.3189,62500.0
2010-08-16 10:30:00,32.45,32.53,32.44,32.51,64600.0,24.3189,24.3789,24.3114,24.3639,64600.0
2010-08-16 10:35:00,32.52,32.58,32.49,32.58,52800.0,24.3714,24.4164,24.3489,24.4164,52800.0
2010-08-16 10:40:00,32.58,32.6,32.56,32.58,37600.0,24.4164,24.4314,24.4014,24.4164,37600.0
2010-08-16 10:45:00,32.58,32.58,32.51,32.53,37700.0,24.4164,24.4164,24.3639,24.3789,37700.0
2010-08-16 10:50:00,32.52,32.54,32.48,32.5,23600.0,24.3714,24.3864,24.3414,24.3564,23600.0
2010-08-16 10:55:00,32.5,32.52,32.47,32.48,41200.0,24.3564,24.3714,24.3339,24.3414,41200.0
2010-08-16 11:00:00,32.49,32.49,32.42,32.42,22400.0,24.3489,24.3489,24.2965,24.2965,22400.0
2010-08-16 11:05:00,32.41,32.46,32.36,32.37,30200.0,24.289,24.3264,24.2515,24.259,30200.0
2010-08-16 11:10:00,32.37,32.44,32.37,32.42,28300.0,24.259,24.3114,24.259,24.2965,28300.0
2010-08-16 11:15:00,32.43,32.43,32.32,32.35,37700.0,24.304,24.304,24.2215,24.244,37700.0
2010-08-16 11:20:00,32.35,32.35,32.29,32.32,36700.0,24.244,24.244,24.199,24.2215,36700.0
2010-08-16 11:25:00,32.32,32.37,32.3,32.31,65300.0,24.2215,24.259,24.2065,24.214,65300.0
2010-08-16 11:30:00,32.31,32.36,32.31,32.34,39900.0,24.214,24.2515,24.214,24.2365,39900.0
2010-08-16 11:35:00,32.35,32.43,32.35,32.4,35400.0,24.244,24.304,24.244,24.2815,35400.0
2010-08-16 11:40:00,32.39,32.42,32.37,32.37,21800.0,24.274,24.2965,24.259,24.259,21800.0
2010-08-16 11:45:00,32.37,32.39,32.34,32.36,23000.0,24.259,24.274,24.2365,24.2515,23000.0
2010-08-16 11:50:00,32.36,32.4,32.35,32.39,21600.0,24.2515,24.2815,24.244,24.274,21600.0
2010-08-16 11:55:00,32.4,32.46,32.39,32.41,23000.0,24.2815,24.3264,24.274,24.289,23000.0
2010-08-16 12:00:00,32.4,32.44,32.38,32.44,12700.0,24.2815,24.3114,24.2665,24.3114,12700.0
2010-08-16 12:05:00,32.44,32.49,32.44,32.49,8200.0,24.3114,24.3489,24.3114,24.3489,8200.0
2010-08-16 12:10:00,32.49,32.52,32.49,32.51,7800.0,24.3489,24.3714,24.3489,24.3639,7800.0
2010-08-16 12:15:00,32.51,32.51,32.46,32.48,10200.0,24.3639,24.3639,24.3264,24.3414,10200.0
2010-08-16 12:20:00,32.5,32.55,32.5,32.53,17700.0,24.3564,24.3939,24.3564,24.3789,17700.0
2010-08-16 12:25:00,32.52,32.58,32.49,32.58,11500.0,24.3714,24.4164,24.3489,24.4164,11500.0
2010-08-16 12:30:00,32.57,32.59,32.55,32.59,9400.0,24.4089,24.4239,24.3939,24.4239,9400.0
2010-08-16 12:35:00,32.59,32.63,32.59,32.63,15800.0,24.4239,24.4538,24.4239,24.4538,15800.0
2010-08-16 12:40:00,32.63,32.63,32.57,32.59,22200.0,24.4538,24.4538,24.4089,24.4239,22200.0
2010-08-16 12:45:00,32.59,32.61,32.58,32.59,15200.0,24.4239,24.4389,24.4164,24.4239,15200.0
2010-08-16 12:50:00,32.59,32.6,32.55,32.56,13400.0,24.4239,24.4314,24.3939,24.4014,13400.0
2010-08-16 12:55:00,32.55,32.57,32.53,32.56,9700.0,24.3939,24.4089,24.3789,24.4014,9700.0
2010-08-16 13:00:00,32.56,32.6,32.54,32.54,11700.0,24.4014,24.4314,24.3864,24.3864,11700.0
2010-08-16 13:05:00,32.53,32.6,32.53,32.59,6700.0,24.3789,24.4314,24.3789,24.4239,6700.0
2010-08-16 13:10:00,32.59,32.63,32.59,32.59,8300.0,24.4239,24.4538,24.4239,24.4239,8300.0
2010-08-16 13:15:00,32.59,32.62,32.59,32.6,5500.0,24.4239,24.4463,24.4239,24.4314,5500.0
2010-08-16 13:20:00,32.6,32.62,32.55,32.62,19800.0,24.4314,24.4463,24.3939,24.4463,19800.0
2010-08-16 13:25:00,32.62,32.63,32.6,32.6,6900.0,24.4463,24.4538,24.4314,24.4314,6900.0
2010-08-16 13:30:00,32.59,32.62,32.58,32.6,6000.0,24.4239,24.4463,24.4164,24.4314,6000.0
2010-08-16 13:35:00,32.6,32.62,32.59,32.6,8400.0,24.4314,24.4463,24.4239,24.4314,8400.0
2010-08-16 13:40:00,32.6,32.64,32.6,32.61,33200.0,24.4314,24.4613,24.4314,24.4389,33200.0
2010-08-16 13:45:00,32.61,32.63,32.59,32.61,17500.0,24.4389,24.4538,24.4239,24.4389,17500.0
2010-08-16 13:50:00,32.61,32.62,32.54,32.54,17300.0,24.4389,24.4463,24.3864,24.3864,17300.0
2010-08-16 13:55:00,32.55,32.57,32.53,32.57,10900.0,24.3939,24.4089,24.3789,24.4089,10900.0
2010-08-16 14:00:00,32.57,32.62,32.56,32.61,12000.0,24.4089,24.4463,24.4014,24.4389,12000.0
2010-08-16 14:05:00,32.61,32.62,32.54,32.57,52600.0,24.4389,24.4463,24.3864,24.4089,52600.0
2010-08-16 14:10:00,32.57,32.57,32.51,32.52,37400.0,24.4089,24.4089,24.3639,24.3714,37400.0
2010-08-16 14:15:00,32.53,32.57,32.51,32.56,14100.0,24.3789,24.4089,24.3639,24.4014,14100.0
2010-08-16 14:20:00,32.57,32.59,32.55,32.55,12600.0,24.4089,24.4239,24.3939,24.3939,12600.0
2010-08-16 14:25:00,32.54,32.58,32.54,32.58,16200.0,24.3864,24.4164,24.3864,24.4164,16200.0
2010-08-16 14:30:00,32.57,32.58,32.51,32.52,12100.0,24.4089,24.4164,24.3639,24.3714,12100.0
2010-08-16 14:35:00,32.52,32.56,32.52,32.54,18300.0,24.3714,24.4014,24.3714,24.3864,18300.0
2010-08-16 14:40:00,32.55,32.55,32.52,32.55,21800.0,24.3939,24.3939,24.3714,24.3939,21800.0
2010-08-16 14:45:00,32.55,32.6,32.55,32.56,23600.0,24.3939,24.4314,24.3939,24.4014,23600.0
2010-08-16 14:50:00,32.56,32.56,32.44,32.44,86700.0,24.4014,24.4014,24.3114,24.3114,86700.0
2010-08-16 14:55:00,32.45,32.45,32.4,32.42,43400.0,24.3189,24.3189,24.2815,24.2965,43400.0
2010-08-16 15:00:00,32.42,32.47,32.41,32.44,44200.0,24.2965,24.3339,24.289,24.3114,44200.0
2010-08-16 15:05:00,32.43,32.48,32.42,32.45,38200.0,24.304,24.3414,24.2965,24.3189,38200.0
2010-08-16 15:10:00,32.45,32.45,32.38,32.39,37200.0,24.3189,24.3189,24.2665,24.274,37200.0
2010-08-16 15:15:00,32.39,32.42,32.38,32.42,33500.0,24.274,24.2965,24.2665,24.2965,33500.0
2010-08-16 15:20:00,32.42,32.42,32.37,32.4,39800.0,24.2965,24.2965,24.259,24.2815,39800.0
2010-08-16 15:25:00,32.4,32.46,32.38,32.44,45800.0,24.2815,24.3264,24.2665,24.3114,45800.0
2010-08-16 15:30:00,32.44,32.47,32.41,32.42,44300.0,24.3114,24.3339,24.289,24.2965,44300.0
2010-08-16 15:35:00,32.43,32.47,32.41,32.45,37600.0,24.304,24.3339,24.289,24.3189,37600.0
2010-08-16 15:40:00,32.45,32.53,32.44,32.52,60800.0,24.3189,24.3789,24.3114,24.3714,60800.0
2010-08-16 15:45:00,32.52,32.52,32.46,32.46,86100.0,24.3714,24.3714,24.3264,24.3264,86100.0
2010-08-16 15:50:00,32.46,32.48,32.45,32.45,71700.0,24.3264,24.3414,24.3189,24.3189,71700.0
2010-08-16 15:55:00,32.46,32.51,32.46,32.49,89600.0,24.3264,24.3639,24.3264,24.3489,89600.0
2010-08-17 09:30:00,32.82,32.82,32.67,32.76,94000.0,24.5962,24.5962,24.4838,24.5513,94000.0
2010-08-17 09:35:00,32.76,32.79,32.7,32.77,90400.0,24.5513,24.5737,24.5063,24.5588,90400.0
2010-08-17 09:40:00,32.78,32.78,32.63,32.67,79400.0,24.5663,24.5663,24.4538,24.4838,79400.0
2010-08-17 09:45:00,32.66,32.74,32.54,32.61,64300.0,24.4763,24.5363,24.3864,24.4389,64300.0
2010-08-17 09:50:00,32.62,32.7,32.62,32.68,52900.0,24.4463,24.5063,24.4463,24.4913,52900.0
2010-08-17 09:55:00,32.68,32.68,32.61,32.68,52100.0,24.4913,24.4913,24.4389,24.4913,52100.0
2010-08-17 10:00:00,32.69,32.76,32.66,32.71,70400.0,24.4988,24.5513,24.4763,24.5138,70400.0
2010-08-17 10:05:00,32.71,32.75,32.69,32.7,35400.0,24.5138,24.5438,24.4988,24.5063,35400.0
2010-08-17 10:10:00,32.7,32.71,32.61,32.63,50400.0,24.5063,24.5138,24.4389,24.4538,50400.0
2010-08-17 10:15:00,32.64,32.65,32.59,32.63,33800.0,24.4613,24.4688,24.4239,24.4538,33800.0
2010-08-17 10:20:00,32.63,32.69,32.59,32.67,55500.0,24.4538,24.4988,24.4239,24.4838,55500.0
2010-08-17 10:25:00,32.66,32.75,32.65,32.73,119200.0,24.4763,24.5438,24.4688,24.5288,119200.0
2010-08-17 10:30:00,32.73,32.78,32.71,32.78,127600.0,24.5288,24.5663,24.5138,24.5663,127600.0
2010-08-17 10:35:00,32.78,32.79,32.75,32.77,63600.0,24.5663,24.5737,24.5438,24.5588,63600.0
2010-08-17 10:40:00,32.78,32.8,32.75,32.77,43900.0,24.5663,24.5812,24.5438,24.5588,43900.0
2010-08-17 10:45:00,32.78,32.84,32.78,32.83,64900.0,24.5663,24.6112,24.5663,24.6037,64900.0
2010-08-17 10:50:00,32.84,32.92,32.84,32.91,131700.0,24.6112,24.6712,24.6112,24.6637,131700.0
2010-08-17 10:55:00,32.91,32.94,32.9,32.92,57700.0,24.6637,24.6862,24.6562,24.6712,57700.0
2010-08-17 11:00:00,32.91,33.0,32.91,32.97,68300.0,24.6637,24.7311,24.6637,24.7086,68300.0
2010-08-17 11:05:00,32.97,32.98,32.94,32.97,54800.0,24.7086,24.7161,24.6862,24.7086,54800.0
2010-08-17 11:10:00,32.98,33.09,32.96,33.08,122100.0,24.7161,24.7986,24.7012,24.7911,122100.0
2010-08-17 11:15:00,33.09,33.13,33.05,33.05,194000.0,24.7986,24.8286,24.7686,24.7686,194000.0
2010-08-17 11:20:00,33.06,33.11,33.05,33.08,26300.0,24.7761,24.8136,24.7686,24.7911,26300.0
2010-08-17 11:25:00,33.09,33.14,33.09,33.14,33100.0,24.7986,24.836,24.7986,24.836,33100.0
2010-08-17 11:30:00,33.14,33.22,33.14,33.2,101200.0,24.836,24.896,24.836,24.881,101200.0
2010-08-17 11:35:00,33.2,33.2,33.15,33.16,60300.0,24.881,24.881,24.8435,24.851,60300.0
2010-08-17 11:40:00,33.16,33.19,33.08,33.11,26100.0,24.851,24.8735,24.7911,24.8136,26100.0
2010-08-17 11:45:00,33.12,33.24,33.12,33.23,23900.0,24.8211,24.911,24.8211,24.9035,23900.0
2010-08-17 11:50:00,33.22,33.26,33.21,33.25,28500.0,24.896,24.926,24.8885,24.9185,28500.0
2010-08-17 11:55:00,33.26,33.26,33.16,33.16,57700.0,24.926,24.926,24.851,24.851,57700.0
2010-08-17 12:00:00,33.17,33.17,33.06,33.06,72200.0,24.8585,24.8585,24.7761,24.7761,72200.0
2010-08-17 12:05:00,33.07,33.11,33.06,33.08,24000.0,24.7836,24.8136,24.7761,24.7911,24000.0
2010-08-17 12:10:00,33.08,33.11,33.06,33.07,15700.0,24.7911,24.8136,24.7761,24.7836,15700.0
2010-08-17 12:15:00,33.06,33.08,33.03,33.03,36600.0,24.7761,24.7911,24.7536,24.7536,36600.0
2010-08-17 12:20:00,33.03,33.05,32.99,33.05,19100.0,24.7536,24.7686,24.7236,24.7686,19100.0
2010-08-17 12:25:00,33.04,33.07,33.04,33.05,10200.0,24.7611,24.7836,24.7611,24.7686,10200.0
2010-08-17 12:30:00,33.06,33.11,33.06,33.11,8000.0,24.7761,24.8136,24.7761,24.8136,8000.0
2010-08-17 12:35:00,33.11,33.18,33.11,33.18,6100.0,24.8136,24.866,24.8136,24.866,6100.0
2010-08-17 12:40:00,33.17,33.18,33.15,33.15,6900.0,24.8585,24.866,24.8435,24.8435,6900.0
2010-08-17 12:45:00,33.16,33.18,33.12,33.17,23200.0,24.851,24.866,24.8211,24.8585,23200.0
2010-08-17 12:50:00,33.17,33.17,33.14,33.16,12800.0,24.8585,24.8585,24.836,24.851,12800.0
2010-08-17 12:55:00,33.17,33.18,33.16,33.16,6800.0,24.8585,24.866,24.851,24.851,6800.0
2010-08-17 13:00:00,33.16,33.18,33.16,33.17,17500.0,24.851,24.866,24.851,24.8585,17500.0
2010-08-17 13:05:00,33.17,33.21,33.17,33.21,7100.0,24.8585,24.8885,24.8585,24.8885,7100.0
2010-08-17 13:10:00,33.2,33.25,33.2,33.25,10100.0,24.881,24.9185,24.881,24.9185,10100.0
2010-08-17 13:15:00,33.25,33.35,33.25,33.35,34100.0,24.9185,24.9934,24.9185,24.9934,34100.0
2010-08-17 13:20:00,33.34,33.37,33.32,33.33,17600.0,24.9859,25.0084,24.9709,24.9784,17600.0
2010-08-17 13:25:00,33.33,33.36,33.33,33.36,10900.0,24.9784,25.0009,24.9784,25.0009,10900.0
2010-08-17 13:30:00,33.36,33.39,33.35,33.37,30700.0,25.0009,25.0234,24.9934,25.0084,30700.0
2010-08-17 13:35:00,33.37,33.39,33.36,33.38,10800.0,25.0084,25.0234,25.0009,25.0159,10800.0
2010-08-17 13:40:00,33.37,33.37,33.33,33.35,15200.0,25.0084,25.0084,24.9784,24.9934,15200.0
2010-08-17 13:45:00,33.36,33.36,33.33,33.35,15000.0,25.0009,25.0009,24.9784,24.9934,15000.0
2010-08-17 13:50:00,33.34,33.35,33.23,33.23,25700.0,24.9859,24.9934,24.9035,24.9035,25700.0
2010-08-17 13:55:00,33.24,33.29,33.24,33.27,26300.0,24.911,24.9485,24.911,24.9335,26300.0
2010-08-17 14:00:00,33.28,33.32,33.28,33.32,12900.0,24.941,24.9709,24.941,24.9709,12900.0
2010-08-17 14:05:00,33.33,33.36,33.3,33.32,66500.0,24.9784,25.0009,24.956,24.9709,66500.0
2010-08-17 14:10:00,33.33,33.36,33.3,33.3,24000.0,24.9784,25.0009,24.956,24.956,24000.0
2010-08-17 14:15:00,33.3,33.33,33.28,33.29,21800.0,24.956,24.9784,24.941,24.9485,21800.0
2010-08-17 14:20:00,33.29,33.35,33.28,33.35,23000.0,24.9485,24.9934,24.941,24.9934,23000.0
2010-08-17 14:25:00,33.35,33.37,33.34,33.35,31700.0,24.9934,25.0084,24.9859,24.9934,31700.0
2010-08-17 14:30:00,33.34,33.37,33.34,33.34,14800.0,24.9859,25.0084,24.9859,24.9859,14800.0
2010-08-17 14:35:00,33.34,33.35,33.29,33.29,24900.0,24.9859,24.9934,24.9485,24.9485,24900.0
2010-08-17 14:40:00,33.29,33.31,33.26,33.31,23000.0,24.9485,24.9635,24.926,24.9635,23000.0
2010-08-17 14:45:00,33.31,33.31,33.28,33.29,21500.0,24.9635,24.9635,24.941,24.9485,21500.0
2010-08-17 14:50:00,33.29,33.36,33.29,33.36,24700.0,24.9485,25.0009,24.9485,25.0009,24700.0
2010-08-17 14:55:00,33.35,33.36,33.29,33.29,25100.0,24.9934,25.0009,24.9485,24.9485,25100.0
2010-08-17 15:00:00,33.3,33.31,33.23,33.24,30400.0,24.956,24.9635,24.9035,24.911,30400.0
2010-08-17 15:05:00,33.24,33.24,33.19,33.22,35500.0,24.911,24.911,24.8735,24.896,35500.0
2010-08-17 15:10:00,33.22,33.25,33.2,33.22,43600.0,24.896,24.9185,24.881,24.896,43600.0
2010-08-17 15:15:00,33.23,33.31,33.22,33.28,67400.0,24.9035,24.9635,24.896,24.941,67400.0
2010-08-17 15:20:00,33.28,33.34,33.28,33.33,66600.0,24.941,24.9859,24.941,24.9784,66600.0
2010-08-17 15:25:00,33.33,33.35,33.28,33.29,43300.0,24.9784,24.9934,24.941,24.9485,43300.0
2010-08-17 15:30:00,33.29,33.3,33.26,33.26,35800.0,24.9485,24.956,24.926,24.926,35800.0
2010-08-17 15:35:00,33.25,33.26,33.19,33.23,66200.0,24.9185,24.926,24.8735,24.9035,66200.0
2010-08-17 15:40:00,33.23,33.23,33.16,33.19,63700.0,24.9035,24.9035,24.851,24.8735,63700.0
2010-08-17 15:45:00,33.19,33.19,33.11,33.14,65700.0,24.8735,24.8735,24.8136,24.836,65700.0
2010-08-17 15:50:00,33.13,33.16,33.09,33.1,87300.0,24.8286,24.851,24.7986,24.8061,87300.0
2010-08-17 15:55:00,33.09,33.12,33.06,33.11,163700.0,24.7986,24.8211,24.7761,24.8136,163700.0
2010-08-18 09:30:00,33.0,33.01,32.84,32.86,75700.0,24.806,24.8135,24.6857,24.7007,75700.0
2010-08-18 09:35:00,32.85,32.89,32.82,32.89,80600.0,24.6932,24.7233,24.6707,24.7233,80600.0
2010-08-18 09:40:00,32.88,32.88,32.75,32.76,64200.0,24.7158,24.7158,24.6181,24.6256,64200.0
2010-08-18 09:45:00,32.76,32.84,32.7,32.81,66600.0,24.6256,24.6857,24.5805,24.6632,66600.0
2010-08-18 09:50:00,32.81,32.81,32.69,32.74,68000.0,24.6632,24.6632,24.573,24.6105,68000.0
2010-08-18 09:55:00,32.74,32.81,32.71,32.81,26700.0,24.6105,24.6632,24.588,24.6632,26700.0
2010-08-18 10:00:00,32.81,32.83,32.71,32.8,43100.0,24.6632,24.6782,24.588,24.6556,43100.0
2010-08-18 10:05:00,32.81,32.87,32.75,32.75,35600.0,24.6632,24.7083,24.6181,24.6181,35600.0
2010-08-18 10:10:00,32.75,32.83,32.74,32.78,43500.0,24.6181,24.6782,24.6105,24.6406,43500.0
2010-08-18 10:15:00,32.79,32.86,32.78,32.78,45600.0,24.6481,24.7007,24.6406,24.6406,45600.0
2010-08-18 10:20:00,32.77,32.78,32.67,32.68,31800.0,24.6331,24.6406,24.5579,24.5654,31800.0
2010-08-18 10:25:00,32.67,32.68,32.65,32.66,27300.0,24.5579,24.5654,24.5429,24.5504,27300.0
2010-08-18 10:30:00,32.66,32.69,32.65,32.68,38800.0,24.5504,24.573,24.5429,24.5654,38800.0
2010-08-18 10:35:00,32.68,32.78,32.68,32.73,25700.0,24.5654,24.6406,24.5654,24.603,25700.0
2010-08-18 10:40:00,32.73,32.79,32.72,32.75,18700.0,24.603,24.6481,24.5955,24.6181,18700.0
2010-08-18 10:45:00,32.75,32.75,32.67,32.69,35100.0,24.6181,24.6181,24.5579,24.573,35100.0
2010-08-18 10:50:00,32.7,32.73,32.67,32.73,71300.0,24.5805,24.603,24.5579,24.603,71300.0
2010-08-18 10:55:00,32.73,32.82,32.68,32.81,46700.0,24.603,24.6707,24.5654,24.6632,46700.0
2010-08-18 11:00:00,32.81,32.93,32.79,32.91,59000.0,24.6632,24.7534,24.6481,24.7383,59000.0
2010-08-18 11:05:00,32.93,32.99,32.93,32.95,47000.0,24.7534,24.7985,24.7534,24.7684,47000.0
2010-08-18 11:10:00,32.96,32.97,32.93,32.97,36500.0,24.7759,24.7834,24.7534,24.7834,36500.0
2010-08-18 11:15:00,32.97,32.98,32.86,32.91,37700.0,24.7834,24.7909,24.7007,24.7383,37700.0
2010-08-18 11:20:00,32.91,33.0,32.9,33.0,49500.0,24.7383,24.806,24.7308,24.806,49500.0
2010-08-18 11:25:00,32.99,33.04,32.93,32.94,42100.0,24.7985,24.836,24.7534,24.7609,42100.0
2010-08-18 11:30:00,32.95,33.03,32.95,32.99,30700.0,24.7684,24.8285,24.7684,24.7985,30700.0
2010-08-18 11:35:00,32.99,33.01,32.95,32.99,50800.0,24.7985,24.8135,24.7684,24.7985,50800.0
2010-08-18 11:40:00,33.0,33.11,33.0,33.09,25700.0,24.806,24.8887,24.806,24.8736,25700.0
2010-08-18 11:45:00,33.09,33.13,33.07,33.12,25200.0,24.8736,24.9037,24.8586,24.8962,25200.0
2010-08-18 11:50:00,33.13,33.15,33.07,33.1,49500.0,24.9037,24.9187,24.8586,24.8812,49500.0
2010-08-18 11:55:00,33.1,33.11,32.99,33.03,89000.0,24.8812,24.8887,24.7985,24.8285,89000.0
2010-08-18 12:00:00,33.03,33.04,32.99,32.99,45900.0,24.8285,24.836,24.7985,24.7985,45900.0
2010-08-18 12:05:00,33.0,33.06,33.0,33.03,63900.0,24.806,24.8511,24.806,24.8285,63900.0
2010-08-18 12:10:00,33.03,33.03,32.99,33.02,43400.0,24.8285,24.8285,24.7985,24.821,43400.0
2010-08-18 12:15:00,33.02,33.03,33.0,33.01,53200.0,24.821,24.8285,24.806,24.8135,53200.0
2010-08-18 12:20:00,33.02,33.03,33.0,33.01,21800.0,24.821,24.8285,24.806,24.8135,21800.0
2010-08-18 12:25:00,33.02,33.02,33.01,33.02,46100.0,24.821,24.821,24.8135,24.821,46100.0
2010-08-18 12:30:00,33.01,33.02,33.0,33.01,53600.0,24.8135,24.821,24.806,24.8135,53600.0
2010-08-18 12:35:00,33.01,33.01,32.96,33.0,35300.0,24.8135,24.8135,24.7759,24.806,35300.0
2010-08-18 12:40:00,33.01,33.05,33.0,33.02,39400.0,24.8135,24.8436,24.806,24.821,39400.0
2010-08-18 12:45:00,33.01,33.03,33.01,33.01,38700.0,24.8135,24.8285,24.8135,24.8135,38700.0
2010-08-18 12:50:00,33.02,33.22,33.0,33.22,228800.0,24.821,24.9714,24.806,24.9714,228800.0
2010-08-18 12:55:00,33.21,33.24,33.21,33.23,16800.0,24.9638,24.9864,24.9638,24.9789,16800.0
2010-08-18 13:00:00,33.23,33.26,33.21,33.25,12000.0,24.9789,25.0014,24.9638,24.9939,12000.0
2010-08-18 13:05:00,33.25,33.3,33.2,33.23,139600.0,24.9939,25.0315,24.9563,24.9789,139600.0
2010-08-18 13:10:00,33.23,33.23,33.12,33.15,277300.0,24.9789,24.9789,24.8962,24.9187,277300.0
2010-08-18 13:15:00,33.15,33.17,33.11,33.13,85800.0,24.9187,24.9338,24.8887,24.9037,85800.0
2010-08-18 13:20:00,33.13,33.16,33.1,33.13,122500.0,24.9037,24.9263,24.8812,24.9037,122500.0
2010-08-18 13:25:00,33.12,33.15,33.04,33.06,228400.0,24.8962,24.9187,24.836,24.8511,228400.0
2010-08-18 13:30:00,33.06,33.09,33.02,33.07,208800.0,24.8511,24.8736,24.821,24.8586,208800.0
2010-08-18 13:35:00,33.07,33.12,33.03,33.11,103000.0,24.8586,24.8962,24.8285,24.8887,103000.0
2010-08-18 13:40:00,33.11,33.18,33.11,33.18,13200.0,24.8887,24.9413,24.8887,24.9413,13200.0
2010-08-18 13:45:00,33.18,33.2,33.14,33.16,21400.0,24.9413,24.9563,24.9112,24.9263,21400.0
2010-08-18 13:50:00,33.17,33.19,33.15,33.15,11500.0,24.9338,24.9488,24.9187,24.9187,11500.0
2010-08-18 13:55:00,33.16,33.21,33.15,33.2,16700.0,24.9263,24.9638,24.9187,24.9563,16700.0
2010-08-18 14:00:00,33.2,33.26,33.18,33.18,24000.0,24.9563,25.0014,24.9413,24.9413,24000.0
2010-08-18 14:05:00,33.19,33.21,33.15,33.16,17600.0,24.9488,24.9638,24.9187,24.9263,17600.0
2010-08-18 14:10:00,33.16,33.22,33.15,33.22,20400.0,24.9263,24.9714,24.9187,24.9714,20400.0
2010-08-18 14:15:00,33.22,33.22,33.17,33.17,19700.0,24.9714,24.9714,24.9338,24.9338,19700.0
2010-08-18 14:20:00,33.18,33.21,33.17,33.18,23700.0,24.9413,24.9638,24.9338,24.9413,23700.0
2010-08-18 14:25:00,33.18,33.23,33.18,33.2,20700.0,24.9413,24.9789,24.9413,24.9563,20700.0
2010-08-18 14:30:00,33.2,33.2,33.13,33.15,20900.0,24.9563,24.9563,24.9037,24.9187,20900.0
2010-08-18 14:35:00,33.15,33.19,33.15,33.18,11900.0,24.9187,24.9488,24.9187,24.9413,11900.0
2010-08-18 14:40:00,33.19,33.23,33.18,33.18,42200.0,24.9488,24.9789,24.9413,24.9413,42200.0
2010-08-18 14:45:00,33.18,33.22,33.18,33.2,11600.0,24.9413,24.9714,24.9413,24.9563,11600.0
2010-08-18 14:50:00,33.2,33.22,33.18,33.19,14700.0,24.9563,24.9714,24.9413,24.9488,14700.0
2010-08-18 14:55:00,33.2,33.22,33.17,33.21,30500.0,24.9563,24.9714,24.9338,24.9638,30500.0
2010-08-18 15:00:00,33.2,33.24,33.19,33.21,16700.0,24.9563,24.9864,24.9488,24.9638,16700.0
2010-08-18 15:05:00,33.21,33.21,33.11,33.13,16400.0,24.9638,24.9638,24.8887,24.9037,16400.0
2010-08-18 15:10:00,33.14,33.15,33.05,33.1,29800.0,24.9112,24.9187,24.8436,24.8812,29800.0
2010-08-18 15:15:00,33.09,33.14,33.09,33.14,35200.0,24.8736,24.9112,24.8736,24.9112,35200.0
2010-08-18 15:20:00,33.13,33.14,33.09,33.1,45000.0,24.9037,24.9112,24.8736,24.8812,45000.0
2010-08-18 15:25:00,33.09,33.11,33.08,33.11,19700.0,24.8736,24.8887,24.8661,24.8887,19700.0
2010-08-18 15:30:00,33.1,33.17,33.07,33.17,50600.0,24.8812,24.9338,24.8586,24.9338,50600.0
2010-08-18 15:35:00,33.17,33.17,33.1,33.12,58600.0,24.9338,24.9338,24.8812,24.8962,58600.0
2010-08-18 15:40:00,33.12,33.12,33.04,33.08,93900.0,24.8962,24.8962,24.836,24.8661,93900.0
2010-08-18 15:45:00,33.1,33.12,33.08,33.09,55600.0,24.8812,24.8962,24.8661,24.8736,55600.0
2010-08-18 15:50:00,33.1,33.12,33.06,33.08,87100.0,24.8812,24.8962,24.8511,24.8661,87100.0
2010-08-18 15:55:00,33.08,33.11,33.03,33.03,205800.0,24.8661,24.8887,24.8285,24.8285,205800.0
2010-08-19 09:30:00,33.07,33.13,32.97,32.99,101200.0,24.8586,24.9037,24.7834,24.7985,101200.0
2010-08-19 09:35:00,33.0,33.13,33.0,33.05,65500.0,24.806,24.9037,24.806,24.8436,65500.0
2010-08-19 09:40:00,33.06,33.12,32.99,33.05,32200.0,24.8511,24.8962,24.7985,24.8436,32200.0
2010-08-19 09:45:00,33.05,33.05,32.88,32.9,72700.0,24.8436,24.8436,24.7158,24.7308,72700.0
2010-08-19 09:50:00,32.89,32.89,32.69,32.77,49800.0,24.7233,24.7233,24.573,24.6331,49800.0
2010-08-19 09:55:00,32.76,32.86,32.73,32.85,46100.0,24.6256,24.7007,24.603,24.6932,46100.0
2010-08-19 10:00:00,32.84,32.84,32.34,32.34,297600.0,24.6857,24.6857,24.3099,24.3099,297600.0
2010-08-19 10:05:00,32.35,32.39,32.31,32.34,160600.0,24.3174,24.3474,24.2873,24.3099,160600.0
2010-08-19 10:10:00,32.34,32.45,32.33,32.44,128300.0,24.3099,24.3925,24.3023,24.385,128300.0
2010-08-19 10:15:00,32.45,32.52,32.41,32.51,71800.0,24.3925,24.4452,24.3625,24.4376,71800.0
2010-08-19 10:20:00,32.52,32.52,32.44,32.47,64700.0,24.4452,24.4452,24.385,24.4076,64700.0
2010-08-19 10:25:00,32.48,32.48,32.3,32.31,69500.0,24.4151,24.4151,24.2798,24.2873,69500.0
2010-08-19 10:30:00,32.3,32.32,32.24,32.27,76100.0,24.2798,24.2948,24.2347,24.2572,76100.0
2010-08-19 10:35:00,32.28,32.31,32.11,32.16,87300.0,24.2648,24.2873,24.137,24.1746,87300.0
2010-08-19 10:40:00,32.16,32.21,32.1,32.15,80500.0,24.1746,24.2121,24.1295,24.167,80500.0
2010-08-19 10:45:00,32.16,32.16,32.07,32.12,97800.0,24.1746,24.1746,24.1069,24.1445,97800.0
2010-08-19 10:50:00,32.12,32.12,32.04,32.07,53800.0,24.1445,24.1445,24.0844,24.1069,53800.0
2010-08-19 10:55:00,32.07,32.18,32.07,32.12,43900.0,24.1069,24.1896,24.1069,24.1445,43900.0
2010-08-19 11:00:00,32.13,32.18,32.05,32.07,68200.0,24.152,24.1896,24.0919,24.1069,68200.0
2010-08-19 11:05:00,32.07,32.1,32.04,32.09,55000.0,24.1069,24.1295,24.0844,24.1219,55000.0
2010-08-19 11:10:00,32.09,32.16,32.05,32.09,72100.0,24.1219,24.1746,24.0919,24.1219,72100.0
2010-08-19 11:15:00,32.1,32.18,32.1,32.18,54600.0,24.1295,24.1896,24.1295,24.1896,54600.0
2010-08-19 11:20:00,32.18,32.24,32.16,32.18,56300.0,24.1896,24.2347,24.1746,24.1896,56300.0
2010-08-19 11:25:00,32.17,32.19,32.14,32.17,25200.0,24.1821,24.1971,24.1595,24.1821,25200.0
2010-08-19 11:30:00,32.18,32.19,32.07,32.11,37000.0,24.1896,24.1971,24.1069,24.137,37000.0
2010-08-19 11:35:00,32.12,32.14,32.02,32.07,38400.0,24.1445,24.1595,24.0693,24.1069,38400.0
2010-08-19 11:40:00,32.07,32.09,31.98,31.98,57500.0,24.1069,24.1219,24.0393,24.0393,57500.0
2010-08-19 11:45:00,31.99,32.02,31.94,31.96,35000.0,24.0468,24.0693,24.0092,24.0242,35000.0
2010-08-19 11:50:00,31.96,31.96,31.9,31.92,53800.0,24.0242,24.0242,23.9791,23.9941,53800.0
2010-08-19 11:55:00,31.93,31.97,31.9,31.93,22100.0,24.0017,24.0317,23.9791,24.0017,22100.0
2010-08-19 12:00:00,31.93,31.98,31.92,31.95,38800.0,24.0017,24.0393,23.9941,24.0167,38800.0
2010-08-19 12:05:00,31.96,32.03,31.94,32.01,20300.0,24.0242,24.0768,24.0092,24.0618,20300.0
2010-08-19 12:10:00,32.01,32.01,31.92,31.92,17900.0,24.0618,24.0618,23.9941,23.9941,17900.0
2010-08-19 12:15:00,31.91,32.0,31.9,32.0,28000.0,23.9866,24.0543,23.9791,24.0543,28000.0
2010-08-19 12:20:00,32.0,32.02,32.0,32.01,17400.0,24.0543,24.0693,24.0543,24.0618,17400.0
2010-08-19 12:25:00,32.02,32.03,31.99,32.0,19800.0,24.0693,24.0768,24.0468,24.0543,19800.0
2010-08-19 12:30:00,32.0,32.06,31.98,32.05,19200.0,24.0543,24.0994,24.0393,24.0919,19200.0
2010-08-19 12:35:00,32.06,32.11,32.06,32.1,34600.0,24.0994,24.137,24.0994,24.1295,34600.0
2010-08-19 12:40:00,32.1,32.1,32.05,32.07,18400.0,24.1295,24.1295,24.0919,24.1069,18400.0
2010-08-19 12:45:00,32.07,32.09,32.06,32.06,9300.0,24.1069,24.1219,24.0994,24.0994,9300.0
2010-08-19 12:50:00,32.06,32.06,31.95,31.97,17000.0,24.0994,24.0994,24.0167,24.0317,17000.0
2010-08-19 12:55:00,31.97,32.03,31.92,32.03,22700.0,24.0317,24.0768,23.9941,24.0768,22700.0
2010-08-19 13:00:00,32.03,32.09,32.03,32.09,20200.0,24.0768,24.1219,24.0768,24.1219,20200.0
2010-08-19 13:05:00,32.08,32.1,32.03,32.04,15200.0,24.1144,24.1295,24.0768,24.0844,15200.0
2010-08-19 13:10:00,32.04,32.05,32.01,32.03,22000.0,24.0844,24.0919,24.0618,24.0768,22000.0
2010-08-19 13:15:00,32.02,32.07,31.99,32.06,12300.0,24.0693,24.1069,24.0468,24.0994,12300.0
2010-08-19 13:20:00,32.07,32.08,32.01,32.03,13700.0,24.1069,24.1144,24.0618,24.0768,13700.0
2010-08-19 13:25:00,32.03,32.03,31.98,31.98,11700.0,24.0768,24.0768,24.0393,24.0393,11700.0
2010-08-19 13:30:00,31.99,32.02,31.98,31.98,12900.0,24.0468,24.0693,24.0393,24.0393,12900.0
2010-08-19 13:35:00,31.98,32.03,31.98,32.03,8900.0,24.0393,24.0768,24.0393,24.0768,8900.0
2010-08-19 13:40:00,32.03,32.04,31.96,31.97,16800.0,24.0768,24.0844,24.0242,24.0317,16800.0
2010-08-19 13:45:00,31.97,31.99,31.97,31.98,14100.0,24.0317,24.0468,24.0317,24.0393,14100.0
2010-08-19 13:50:00,31.99,31.99,31.96,31.98,16400.0,24.0468,24.0468,24.0242,24.0393,16400.0
2010-08-19 13:55:00,31.98,31.99,31.92,31.93,16200.0,24.0393,24.0468,23.9941,24.0017,16200.0
2010-08-19 14:00:00,31.93,31.94,31.9,31.93,27900.0,24.0017,24.0092,23.9791,24.0017,27900.0
2010-08-19 14:05:00,31.93,31.99,31.91,31.98,27100.0,24.0017,24.0468,23.9866,24.0393,27100.0
2010-08-19 14:10:00,31.97,32.04,31.97,32.04,21700.0,24.0317,24.0844,24.0317,24.0844,21700.0
2010-08-19 14:15:00,32.04,32.04,32.01,32.03,25100.0,24.0844,24.0844,24.0618,24.0768,25100.0
2010-08-19 14:20:00,32.03,32.13,32.03,32.1,36500.0,24.0768,24.152,24.0768,24.1295,36500.0
2010-08-19 14:25:00,32.1,32.13,32.09,32.11,27200.0,24.1295,24.152,24.1219,24.137,27200.0
2010-08-19 14:30:00,32.11,32.16,32.11,32.16,31800.0,24.137,24.1746,24.137,24.1746,31800.0
2010-08-19 14:35:00,32.15,32.19,32.11,32.12,61300.0,24.167,24.1971,24.137,24.1445,61300.0
2010-08-19 14:40:00,32.12,32.15,32.07,32.12,34200.0,24.1445,24.167,24.1069,24.1445,34200.0
2010-08-19 14:45:00,32.13,32.17,32.12,32.17,31800.0,24.152,24.1821,24.1445,24.1821,31800.0
2010-08-19 14:50:00,32.16,32.21,32.14,32.16,47900.0,24.1746,24.2121,24.1595,24.1746,47900.0
2010-08-19 14:55:00,32.17,32.18,32.11,32.12,40800.0,24.1821,24.1896,24.137,24.1445,40800.0
2010-08-19 15:00:00,32.11,32.12,32.07,32.08,41100.0,24.137,24.1445,24.1069,24.1144,41100.0
2010-08-19 15:05:00,32.08,32.13,32.08,32.11,37100.0,24.1144,24.152,24.1144,24.137,37100.0
2010-08-19 15:10:00,32.11,32.2,32.1,32.2,33300.0,24.137,24.2046,24.1295,24.2046,33300.0
2010-08-19 15:15:00,32.2,32.32,32.2,32.28,75900.0,24.2046,24.2948,24.2046,24.2648,75900.0
2010-08-19 15:20:00,32.26,32.32,32.23,32.32,59300.0,24.2497,24.2948,24.2272,24.2948,59300.0
2010-08-19 15:25:00,32.31,32.32,32.22,32.22,43900.0,24.2873,24.2948,24.2197,24.2197,43900.0
2010-08-19 15:30:00,32.23,32.29,32.23,32.28,39500.0,24.2272,24.2723,24.2272,24.2648,39500.0
2010-08-19 15:35:00,32.28,32.29,32.18,32.21,50300.0,24.2648,24.2723,24.1896,24.2121,50300.0
2010-08-19 15:40:00,32.21,32.23,32.17,32.18,54800.0,24.2121,24.2272,24.1821,24.1896,54800.0
2010-08-19 15:45:00,32.19,32.21,32.14,32.16,83800.0,24.1971,24.2121,24.1595,24.1746,83800.0
2010-08-19 15:50:00,32.15,32.19,32.11,32.19,87600.0,24.167,24.1971,24.137,24.1971,87600.0
2010-08-19 15:55:00,32.19,32.21,32.11,32.13,190800.0,24.1971,24.2121,24.137,24.152,190800.0
2010-08-20 09:30:00,31.84,31.84,31.64,31.74,475800.0,23.934,23.934,23.7837,23.8588,475800.0
2010-08-20 09:35:00,31.74,31.8,31.65,31.68,64400.0,23.8588,23.9039,23.7912,23.8137,64400.0
2010-08-20 09:40:00,31.67,31.7,31.53,31.61,123100.0,23.8062,23.8288,23.701,23.7611,123100.0
2010-08-20 09:45:00,31.62,31.64,31.52,31.54,67500.0,23.7686,23.7837,23.6935,23.7085,67500.0
2010-08-20 09:50:00,31.55,31.63,31.5,31.63,61400.0,23.716,23.7762,23.6784,23.7762,61400.0
2010-08-20 09:55:00,31.64,31.71,31.63,31.7,56000.0,23.7837,23.8363,23.7762,23.8288,56000.0
2010-08-20 10:00:00,31.7,31.73,31.66,31.7,48800.0,23.8288,23.8513,23.7987,23.8288,48800.0
2010-08-20 10:05:00,31.71,31.72,31.6,31.62,35200.0,23.8363,23.8438,23.7536,23.7686,35200.0
2010-08-20 10:10:00,31.62,31.63,31.51,31.52,53800.0,23.7686,23.7762,23.686,23.6935,53800.0
2010-08-20 10:15:00,31.52,31.63,31.51,31.58,36900.0,23.6935,23.7762,23.686,23.7386,36900.0
2010-08-20 10:20:00,31.59,31.61,31.54,31.6,44100.0,23.7461,23.7611,23.7085,23.7536,44100.0
2010-08-20 10:25:00,31.6,31.65,31.52,31.52,58900.0,23.7536,23.7912,23.6935,23.6935,58900.0
2010-08-20 10:30:00,31.53,31.61,31.52,31.61,48400.0,23.701,23.7611,23.6935,23.7611,48400.0
2010-08-20 10:35:00,31.61,31.66,31.6,31.62,59400.0,23.7611,23.7987,23.7536,23.7686,59400.0
2010-08-20 10:40:00,31.62,31.77,31.62,31.7,58000.0,23.7686,23.8814,23.7686,23.8288,58000.0
2010-08-20 10:45:00,31.69,31.72,31.61,31.61,27500.0,23.8213,23.8438,23.7611,23.7611,27500.0
2010-08-20 10:50:00,31.62,31.64,31.54,31.54,27900.0,23.7686,23.7837,23.7085,23.7085,27900.0
2010-08-20 10:55:00,31.54,31.56,31.53,31.53,35500.0,23.7085,23.7235,23.701,23.701,35500.0
2010-08-20 11:00:00,31.53,31.55,31.49,31.49,40100.0,23.701,23.716,23.6709,23.6709,40100.0
2010-08-20 11:05:00,31.5,31.56,31.47,31.55,66000.0,23.6784,23.7235,23.6559,23.716,66000.0
2010-08-20 11:10:00,31.54,31.56,31.5,31.51,33500.0,23.7085,23.7235,23.6784,23.686,33500.0
2010-08-20 11:15:00,31.51,31.53,31.47,31.49,38300.0,23.686,23.701,23.6559,23.6709,38300.0
2010-08-20 11:20:00,31.49,31.51,31.42,31.43,33200.0,23.6709,23.686,23.6183,23.6258,33200.0
2010-08-20 11:25:00,31.43,31.48,31.39,31.47,40700.0,23.6258,23.6634,23.5957,23.6559,40700.0
2010-08-20 11:30:00,31.48,31.48,31.42,31.43,30900.0,23.6634,23.6634,23.6183,23.6258,30900.0
2010-08-20 11:35:00,31.43,31.44,31.32,31.32,61300.0,23.6258,23.6333,23.5431,23.5431,61300.0
2010-08-20 11:40:00,31.32,31.43,31.32,31.42,29300.0,23.5431,23.6258,23.5431,23.6183,29300.0
2010-08-20 11:45:00,31.42,31.42,31.31,31.31,39600.0,23.6183,23.6183,23.5356,23.5356,39600.0
2010-08-20 11:50:00,31.31,31.32,31.23,31.24,60100.0,23.5356,23.5431,23.4755,23.483,60100.0
2010-08-20 11:55:00,31.25,31.27,31.19,31.22,49300.0,23.4905,23.5055,23.4454,23.468,49300.0
2010-08-20 12:00:00,31.23,31.31,31.23,31.31,27600.0,23.4755,23.5356,23.4755,23.5356,27600.0
2010-08-20 12:05:00,31.31,31.34,31.31,31.34,17400.0,23.5356,23.5582,23.5356,23.5582,17400.0
2010-08-20 12:10:00,31.35,31.37,31.35,31.37,7100.0,23.5657,23.5807,23.5657,23.5807,7100.0
2010-08-20 12:15:00,31.37,31.38,31.31,31.38,31400.0,23.5807,23.5882,23.5356,23.5882,31400.0
2010-08-20 12:20:00,31.38,31.5,31.38,31.49,9600.0,23.5882,23.6784,23.5882,23.6709,9600.0
2010-08-20 12:25:00,31.5,31.52,31.47,31.52,18100.0,23.6784,23.6935,23.6559,23.6935,18100.0
2010-08-20 12:30:00,31.52,31.56,31.51,31.53,22700.0,23.6935,23.7235,23.686,23.701,22700.0
2010-08-20 12:35:00,31.53,31.55,31.52,31.55,9700.0,23.701,23.716,23.6935,23.716,9700.0
2010-08-20 12:40:00,31.55,31.56,31.52,31.55,13200.0,23.716,23.7235,23.6935,23.716,13200.0
2010-08-20 12:45:00,31.55,31.59,31.54,31.56,30300.0,23.716,23.7461,23.7085,23.7235,30300.0
2010-08-20 12:50:00,31.56,31.59,31.54,31.59,6500.0,23.7235,23.7461,23.7085,23.7461,6500.0
2010-08-20 12:55:00,31.59,31.61,31.57,31.6,12700.0,23.7461,23.7611,23.7311,23.7536,12700.0
2010-08-20 13:00:00,31.6,31.68,31.6,31.68,15700.0,23.7536,23.8137,23.7536,23.8137,15700.0
2010-08-20 13:05:00,31.69,31.73,31.65,31.73,16900.0,23.8213,23.8513,23.7912,23.8513,16900.0
2010-08-20 13:10:00,31.73,31.73,31.64,31.64,15300.0,23.8513,23.8513,23.7837,23.7837,15300.0
2010-08-20 13:15:00,31.65,31.66,31.63,31.63,9600.0,23.7912,23.7987,23.7762,23.7762,9600.0
2010-08-20 13:20:00,31.63,31.67,31.63,31.65,9000.0,23.7762,23.8062,23.7762,23.7912,9000.0
2010-08-20 13:25:00,31.66,31.73,31.66,31.73,21500.0,23.7987,23.8513,23.7987,23.8513,21500.0
2010-08-20 13:30:00,31.72,31.77,31.72,31.74,43400.0,23.8438,23.8814,23.8438,23.8588,43400.0
2010-08-20 13:35:00,31.75,31.75,31.69,31.71,40200.0,23.8664,23.8664,23.8213,23.8363,40200.0
2010-08-20 13:40:00,31.72,31.73,31.68,31.7,13700.0,23.8438,23.8513,23.8137,23.8288,13700.0
2010-08-20 13:45:00,31.7,31.75,31.7,31.74,22800.0,23.8288,23.8664,23.8288,23.8588,22800.0
2010-08-20 13:50:00,31.74,31.79,31.74,31.76,23700.0,23.8588,23.8964,23.8588,23.8739,23700.0
2010-08-20 13:55:00,31.76,31.76,31.72,31.73,17000.0,23.8739,23.8739,23.8438,23.8513,17000.0
2010-08-20 14:00:00,31.73,31.75,31.72,31.72,17000.0,23.8513,23.8664,23.8438,23.8438,17000.0
2010-08-20 14:05:00,31.72,31.75,31.72,31.74,16400.0,23.8438,23.8664,23.8438,23.8588,16400.0
2010-08-20 14:10:00,31.74,31.82,31.74,31.82,23400.0,23.8588,23.919,23.8588,23.919,23400.0
2010-08-20 14:15:00,31.82,31.82,31.76,31.77,37800.0,23.919,23.919,23.8739,23.8814,37800.0
2010-08-20 14:20:00,31.77,31.77,31.71,31.74,54200.0,23.8814,23.8814,23.8363,23.8588,54200.0
2010-08-20 14:25:00,31.71,31.73,31.69,31.7,33100.0,23.8363,23.8513,23.8213,23.8288,33100.0
2010-08-20 14:30:00,31.71,31.8,31.7,31.78,23700.0,23.8363,23.9039,23.8288,23.8889,23700.0
2010-08-20 14:35:00,31.78,31.79,31.74,31.74,41200.0,23.8889,23.8964,23.8588,23.8588,41200.0
2010-08-20 14:40:00,31.75,31.79,31.72,31.78,27300.0,23.8664,23.8964,23.8438,23.8889,27300.0
2010-08-20 14:45:00,31.78,31.84,31.78,31.78,33500.0,23.8889,23.934,23.8889,23.8889,33500.0
2010-08-20 14:50:00,31.79,31.87,31.79,31.84,20400.0,23.8964,23.9566,23.8964,23.934,20400.0
2010-08-20 14:55:00,31.84,31.84,31.78,31.81,29500.0,23.934,23.934,23.8889,23.9115,29500.0
2010-08-20 15:00:00,31.81,31.81,31.76,31.79,22000.0,23.9115,23.9115,23.8739,23.8964,22000.0
2010-08-20 15:05:00,31.79,31.81,31.76,31.8,19900.0,23.8964,23.9115,23.8739,23.9039,19900.0
2010-08-20 15:10:00,31.81,31.86,31.8,31.86,31500.0,23.9115,23.949,23.9039,23.949,31500.0
2010-08-20 15:15:00,31.85,31.86,31.79,31.81,26500.0,23.9415,23.949,23.8964,23.9115,26500.0
2010-08-20 15:20:00,31.8,31.81,31.74,31.78,61200.0,23.9039,23.9115,23.8588,23.8889,61200.0
2010-08-20 15:25:00,31.79,31.82,31.78,31.82,6300.0,23.8964,23.919,23.8889,23.919,6300.0
2010-08-20 15:30:00,31.82,31.88,31.81,31.85,43600.0,23.919,23.9641,23.9115,23.9415,43600.0
2010-08-20 15:35:00,31.86,31.88,31.78,31.8,39600.0,23.949,23.9641,23.8889,23.9039,39600.0
2010-08-20 15:40:00,31.8,31.85,31.78,31.78,36600.0,23.9039,23.9415,23.8889,23.8889,36600.0
2010-08-20 15:45:00,31.78,31.83,31.76,31.77,53500.0,23.8889,23.9265,23.8739,23.8814,53500.0
2010-08-20 15:50:00,31.77,31.82,31.77,31.8,111000.0,23.8814,23.919,23.8814,23.9039,111000.0
2010-08-20 15:55:00,31.81,31.82,31.77,31.77,108000.0,23.9115,23.919,23.8814,23.8814,108000.0
2010-08-23 09:30:00,31.8,31.97,31.8,31.91,86800.0,23.9039,24.0317,23.9039,23.9866,86800.0
2010-08-23 09:35:00,31.91,32.06,31.89,32.06,41200.0,23.9866,24.0994,23.9716,24.0994,41200.0
2010-08-23 09:40:00,32.07,32.09,31.95,31.97,51100.0,24.1069,24.1219,24.0167,24.0317,51100.0
2010-08-23 09:45:00,31.97,32.09,31.97,32.07,39100.0,24.0317,24.1219,24.0317,24.1069,39100.0
2010-08-23 09:50:00,32.09,32.1,31.99,32.02,28000.0,24.1219,24.1295,24.0468,24.0693,28000.0
2010-08-23 09:55:00,32.03,32.04,31.94,31.95,27300.0,24.0768,24.0844,24.0092,24.0167,27300.0
2010-08-23 10:00:00,31.95,31.98,31.91,31.92,31200.0,24.0167,24.0393,23.9866,23.9941,31200.0
2010-08-23 10:05:00,31.91,31.96,31.9,31.9,26400.0,23.9866,24.0242,23.9791,23.9791,26400.0
2010-08-23 10:10:00,31.9,31.9,31.8,31.81,34300.0,23.9791,23.9791,23.9039,23.9115,34300.0
2010-08-23 10:15:00,31.81,31.82,31.77,31.81,29100.0,23.9115,23.919,23.8814,23.9115,29100.0
2010-08-23 10:20:00,31.81,31.81,31.73,31.73,26900.0,23.9115,23.9115,23.8513,23.8513,26900.0
2010-08-23 10:25:00,31.73,31.75,31.71,31.74,31600.0,23.8513,23.8664,23.8363,23.8588,31600.0
2010-08-23 10:30:00,31.74,31.85,31.73,31.84,32600.0,23.8588,23.9415,23.8513,23.934,32600.0
2010-08-23 10:35:00,31.83,31.84,31.76,31.79,31200.0,23.9265,23.934,23.8739,23.8964,31200.0
2010-08-23 10:40:00,31.79,31.8,31.69,31.7,84300.0,23.8964,23.9039,23.8213,23.8288,84300.0
2010-08-23 10:45:00,31.71,31.72,31.62,31.63,43300.0,23.8363,23.8438,23.7686,23.7762,43300.0
2010-08-23 10:50:00,31.64,31.67,31.56,31.62,58800.0,23.7837,23.8062,23.7235,23.7686,58800.0
2010-08-23 10:55:00,31.61,31.69,31.61,31.65,18200.0,23.7611,23.8213,23.7611,23.7912,18200.0
2010-08-23 11:00:00,31.65,31.66,31.53,31.53,43800.0,23.7912,23.7987,23.701,23.701,43800.0
2010-08-23 11:05:00,31.53,31.6,31.5,31.6,76200.0,23.701,23.7536,23.6784,23.7536,76200.0
2010-08-23 11:10:00,31.61,31.63,31.56,31.63,49500.0,23.7611,23.7762,23.7235,23.7762,49500.0
2010-08-23 11:15:00,31.64,31.64,31.55,31.56,38600.0,23.7837,23.7837,23.716,23.7235,38600.0
2010-08-23 11:20:00,31.57,31.57,31.48,31.54,52700.0,23.7311,23.7311,23.6634,23.7085,52700.0
2010-08-23 11:25:00,31.54,31.56,31.51,31.54,32500.0,23.7085,23.7235,23.686,23.7085,32500.0
2010-08-23 11:30:00,31.53,31.61,31.52,31.61,31000.0,23.701,23.7611,23.6935,23.7611,31000.0
2010-08-23 11:35:00,31.62,31.68,31.59,31.67,19700.0,23.7686,23.8137,23.7461,23.8062,19700.0
2010-08-23 11:40:00,31.67,31.71,31.64,31.7,14300.0,23.8062,23.8363,23.7837,23.8288,14300.0
2010-08-23 11:45:00,31.7,31.75,31.7,31.71,16000.0,23.8288,23.8664,23.8288,23.8363,16000.0
2010-08-23 11:50:00,31.7,31.71,31.63,31.63,10900.0,23.8288,23.8363,23.7762,23.7762,10900.0
2010-08-23 11:55:00,31.63,31.64,31.58,31.6,23600.0,23.7762,23.7837,23.7386,23.7536,23600.0
2010-08-23 12:00:00,31.6,31.68,31.6,31.67,14000.0,23.7536,23.8137,23.7536,23.8062,14000.0
2010-08-23 12:05:00,31.67,31.72,31.67,31.7,17700.0,23.8062,23.8438,23.8062,23.8288,17700.0
2010-08-23 12:10:00,31.7,31.76,31.69,31.75,12400.0,23.8288,23.8739,23.8213,23.8664,12400.0
2010-08-23 12:15:00,31.75,31.76,31.73,31.73,13300.0,23.8664,23.8739,23.8513,23.8513,13300.0
2010-08-23 12:20:00,31.73,31.77,31.73,31.76,8200.0,23.8513,23.8814,23.8513,23.8739,8200.0
2010-08-23 12:25:00,31.75,31.79,31.74,31.79,6900.0,23.8664,23.8964,23.8588,23.8964,6900.0
2010-08-23 12:30:00,31.79,31.85,31.79,31.82,7300.0,23.8964,23.9415,23.8964,23.919,7300.0
2010-08-23 12:35:00,31.82,31.82,31.73,31.74,15000.0,23.919,23.919,23.8513,23.8588,15000.0
2010-08-23 12:40:00,31.74,31.74,31.67,31.7,12500.0,23.8588,23.8588,23.8062,23.8288,12500.0
2010-08-23 12:45:00,31.7,31.71,31.67,31.69,10500.0,23.8288,23.8363,23.8062,23.8213,10500.0
2010-08-23 12:50:00,31.69,31.72,31.68,31.7,12200.0,23.8213,23.8438,23.8137,23.8288,12200.0
2010-08-23 12:55:00,31.7,31.7,31.67,31.7,12700.0,23.8288,23.8288,23.8062,23.8288,12700.0
2010-08-23 13:00:00,31.69,31.69,31.62,31.65,14600.0,23.8213,23.8213,23.7686,23.7912,14600.0
2010-08-23 13:05:00,31.64,31.67,31.63,31.63,11500.0,23.7837,23.8062,23.7762,23.7762,11500.0
2010-08-23 13:10:00,31.63,31.66,31.59,31.66,15100.0,23.7762,23.7987,23.7461,23.7987,15100.0
2010-08-23 13:15:00,31.67,31.7,31.64,31.7,17500.0,23.8062,23.8288,23.7837,23.8288,17500.0
2010-08-23 13:20:00,31.7,31.73,31.7,31.7,13100.0,23.8288,23.8513,23.8288,23.8288,13100.0
2010-08-23 13:25:00,31.71,31.72,31.7,31.72,7800.0,23.8363,23.8438,23.8288,23.8438,7800.0
2010-08-23 13:30:00,31.72,31.72,31.67,31.68,14000.0,23.8438,23.8438,23.8062,23.8137,14000.0
2010-08-23 13:35:00,31.68,31.68,31.62,31.63,17100.0,23.8137,23.8137,23.7686,23.7762,17100.0
2010-08-23 13:40:00,31.63,31.66,31.59,31.64,18600.0,23.7762,23.7987,23.7461,23.7837,18600.0
2010-08-23 13:45:00,31.64,31.69,31.63,31.66,14400.0,23.7837,23.8213,23.7762,23.7987,14400.0
2010-08-23 13:50:00,31.66,31.7,31.63,31.64,14300.0,23.7987,23.8288,23.7762,23.7837,14300.0
2010-08-23 13:55:00,31.65,31.69,31.63,31.67,15000.0,23.7912,23.8213,23.7762,23.8062,15000.0
2010-08-23 14:00:00,31.66,31.68,31.65,31.65,12000.0,23.7987,23.8137,23.7912,23.7912,12000.0
2010-08-23 14:05:00,31.66,31.78,31.66,31.76,21900.0,23.7987,23.8889,23.7987,23.8739,21900.0
2010-08-23 14:10:00,31.76,31.8,31.75,31.78,25000.0,23.8739,23.9039,23.8664,23.8889,25000.0
2010-08-23 14:15:00,31.79,31.81,31.7,31.72,26400.0,23.8964,23.9115,23.8288,23.8438,26400.0
2010-08-23 14:20:00,31.71,31.72,31.68,31.72,33700.0,23.8363,23.8438,23.8137,23.8438,33700.0
2010-08-23 14:25:00,31.73,31.74,31.68,31.7,14500.0,23.8513,23.8588,23.8137,23.8288,14500.0
2010-08-23 14:30:00,31.69,31.74,31.68,31.72,11200.0,23.8213,23.8588,23.8137,23.8438,11200.0
2010-08-23 14:35:00,31.72,31.74,31.7,31.7,14900.0,23.8438,23.8588,23.8288,23.8288,14900.0
2010-08-23 14:40:00,31.71,31.72,31.65,31.66,16500.0,23.8363,23.8438,23.7912,23.7987,16500.0
2010-08-23 14:45:00,31.66,31.69,31.65,31.65,13200.0,23.7987,23.8213,23.7912,23.7912,13200.0
2010-08-23 14:50:00,31.66,31.66,31.62,31.63,17500.0,23.7987,23.7987,23.7686,23.7762,17500.0
2010-08-23 14:55:00,31.62,31.67,31.62,31.65,14100.0,23.7686,23.8062,23.7686,23.7912,14100.0
2010-08-23 15:00:00,31.65,31.66,31.62,31.65,26100.0,23.7912,23.7987,23.7686,23.7912,26100.0
2010-08-23 15:05:00,31.65,31.67,31.63,31.64,25600.0,23.7912,23.8062,23.7762,23.7837,25600.0
2010-08-23 15:10:00,31.63,31.65,31.6,31.64,34400.0,23.7762,23.7912,23.7536,23.7837,34400.0
2010-08-23 15:15:00,31.65,31.68,31.63,31.65,32400.0,23.7912,23.8137,23.7762,23.7912,32400.0
2010-08-23 15:20:00,31.64,31.67,31.59,31.59,23800.0,23.7837,23.8062,23.7461,23.7461,23800.0
2010-08-23 15:25:00,31.59,31.62,31.53,31.56,51100.0,23.7461,23.7686,23.701,23.7235,51100.0
2010-08-23 15:30:00,31.56,31.57,31.51,31.55,42100.0,23.7235,23.7311,23.686,23.716,42100.0
2010-08-23 15:35:00,31.55,31.56,31.46,31.51,52000.0,23.716,23.7235,23.6484,23.686,52000.0
2010-08-23 15:40:00,31.51,31.54,31.5,31.51,91200.0,23.686,23.7085,23.6784,23.686,91200.0
2010-08-23 15:45:00,31.51,31.55,31.49,31.53,160700.0,23.686,23.716,23.6709,23.701,160700.0
2010-08-23 15:50:00,31.53,31.53,31.49,31.51,123700.0,23.701,23.701,23.6709,23.686,123700.0
2010-08-23 15:55:00,31.52,31.54,31.5,31.51,207200.0,23.6935,23.7085,23.6784,23.686,207200.0
2010-08-24 09:30:00,30.64,30.75,30.61,30.69,161900.0,23.032,23.1147,23.0094,23.0696,161900.0
2010-08-24 09:35:00,30.69,30.75,30.64,30.7,124300.0,23.0696,23.1147,23.032,23.0771,124300.0
2010-08-24 09:40:00,30.69,30.78,30.67,30.71,110200.0,23.0696,23.1372,23.0545,23.0846,110200.0
2010-08-24 09:45:00,30.71,30.75,30.66,30.73,104200.0,23.0846,23.1147,23.047,23.0996,104200.0
2010-08-24 09:50:00,30.73,30.73,30.55,30.55,71600.0,23.0996,23.0996,22.9643,22.9643,71600.0
2010-08-24 09:55:00,30.55,30.58,30.49,30.57,100200.0,22.9643,22.9869,22.9192,22.9794,100200.0
2010-08-24 10:00:00,30.56,30.56,30.28,30.44,214100.0,22.9718,22.9718,22.7614,22.8816,214100.0
2010-08-24 10:05:00,30.44,30.46,30.35,30.42,213400.0,22.8816,22.8967,22.814,22.8666,213400.0
2010-08-24 10:10:00,30.41,30.51,30.38,30.41,117600.0,22.8591,22.9343,22.8365,22.8591,117600.0
2010-08-24 10:15:00,30.41,30.55,30.39,30.52,152000.0,22.8591,22.9643,22.8441,22.9418,152000.0
2010-08-24 10:20:00,30.52,30.53,30.47,30.47,166900.0,22.9418,22.9493,22.9042,22.9042,166900.0
2010-08-24 10:25:00,30.47,30.52,30.41,30.42,70800.0,22.9042,22.9418,22.8591,22.8666,70800.0
2010-08-24 10:30:00,30.42,30.45,30.33,30.33,84100.0,22.8666,22.8892,22.799,22.799,84100.0
2010-08-24 10:35:00,30.33,30.33,30.25,30.26,129900.0,22.799,22.799,22.7388,22.7463,129900.0
2010-08-24 10:40:00,30.26,30.33,30.26,30.31,137000.0,22.7463,22.799,22.7463,22.7839,137000.0
2010-08-24 10:45:00,30.31,30.35,30.29,30.35,100400.0,22.7839,22.814,22.7689,22.814,100400.0
2010-08-24 10:50:00,30.34,30.42,30.34,30.35,82800.0,22.8065,22.8666,22.8065,22.814,82800.0
2010-08-24 10:55:00,30.35,30.45,30.34,30.45,133400.0,22.814,22.8892,22.8065,22.8892,133400.0
2010-08-24 11:00:00,30.45,30.53,30.43,30.49,209000.0,22.8892,22.9493,22.8741,22.9192,209000.0
2010-08-24 11:05:00,30.49,30.51,30.41,30.43,95600.0,22.9192,22.9343,22.8591,22.8741,95600.0
2010-08-24 11:10:00,30.42,30.47,30.4,30.45,60200.0,22.8666,22.9042,22.8516,22.8892,60200.0
2010-08-24 11:15:00,30.45,30.46,30.39,30.46,70900.0,22.8892,22.8967,22.8441,22.8967,70900.0
2010-08-24 11:20:00,30.47,30.49,30.42,30.46,86800.0,22.9042,22.9192,22.8666,22.8967,86800.0
2010-08-24 11:25:00,30.46,30.49,30.43,30.49,37900.0,22.8967,22.9192,22.8741,22.9192,37900.0
2010-08-24 11:30:00,30.5,30.5,30.45,30.5,63000.0,22.9267,22.9267,22.8892,22.9267,63000.0
2010-08-24 11:35:00,30.49,30.58,30.49,30.55,99700.0,22.9192,22.9869,22.9192,22.9643,99700.0
2010-08-24 11:40:00,30.55,30.68,30.53,30.67,119900.0,22.9643,23.062,22.9493,23.0545,119900.0
2010-08-24 11:45:00,30.68,30.69,30.62,30.65,62200.0,23.062,23.0696,23.0169,23.0395,62200.0
2010-08-24 11:50:00,30.65,30.67,30.63,30.64,53700.0,23.0395,23.0545,23.0245,23.032,53700.0
2010-08-24 11:55:00,30.63,30.7,30.63,30.65,44800.0,23.0245,23.0771,23.0245,23.0395,44800.0
2010-08-24 12:00:00,30.65,30.65,30.57,30.58,39100.0,23.0395,23.0395,22.9794,22.9869,39100.0
2010-08-24 12:05:00,30.59,30.61,30.53,30.6,63800.0,22.9944,23.0094,22.9493,23.0019,63800.0
2010-08-24 12:10:00,30.59,30.62,30.52,30.53,36500.0,22.9944,23.0169,22.9418,22.9493,36500.0
2010-08-24 12:15:00,30.53,30.55,30.48,30.53,50800.0,22.9493,22.9643,22.9117,22.9493,50800.0
2010-08-24 12:20:00,30.52,30.54,30.46,30.47,46300.0,22.9418,22.9568,22.8967,22.9042,46300.0
2010-08-24 12:25:00,30.47,30.52,30.45,30.47,54200.0,22.9042,22.9418,22.8892,22.9042,54200.0
2010-08-24 12:30:00,30.48,30.54,30.48,30.52,42300.0,22.9117,22.9568,22.9117,22.9418,42300.0
2010-08-24 12:35:00,30.52,30.55,30.48,30.51,30000.0,22.9418,22.9643,22.9117,22.9343,30000.0
2010-08-24 12:40:00,30.51,30.53,30.5,30.52,26900.0,22.9343,22.9493,22.9267,22.9418,26900.0
2010-08-24 12:45:00,30.52,30.54,30.48,30.48,22400.0,22.9418,22.9568,22.9117,22.9117,22400.0
2010-08-24 12:50:00,30.49,30.49,30.45,30.45,28700.0,22.9192,22.9192,22.8892,22.8892,28700.0
2010-08-24 12:55:00,30.46,30.51,30.46,30.46,28500.0,22.8967,22.9343,22.8967,22.8967,28500.0
2010-08-24 13:00:00,30.46,30.47,30.41,30.41,17300.0,22.8967,22.9042,22.8591,22.8591,17300.0
2010-08-24 13:05:00,30.41,30.47,30.4,30.46,36900.0,22.8591,22.9042,22.8516,22.8967,36900.0
2010-08-24 13:10:00,30.46,30.5,30.45,30.47,29400.0,22.8967,22.9267,22.8892,22.9042,29400.0
2010-08-24 13:15:00,30.47,30.49,30.46,30.46,18300.0,22.9042,22.9192,22.8967,22.8967,18300.0
2010-08-24 13:20:00,30.45,30.49,30.43,30.49,23800.0,22.8892,22.9192,22.8741,22.9192,23800.0
2010-08-24 13:25:00,30.48,30.67,30.48,30.66,38600.0,22.9117,23.0545,22.9117,23.047,38600.0
2010-08-24 13:30:00,30.66,30.66,30.52,30.57,32000.0,23.047,23.047,22.9418,22.9794,32000.0
2010-08-24 13:35:00,30.58,30.6,30.54,30.58,21900.0,22.9869,23.0019,22.9568,22.9869,21900.0
2010-08-24 13:40:00,30.59,30.61,30.43,30.44,39500.0,22.9944,23.0094,22.8741,22.8816,39500.0
2010-08-24 13:45:00,30.44,30.46,30.38,30.42,42100.0,22.8816,22.8967,22.8365,22.8666,42100.0
2010-08-24 13:50:00,30.42,30.45,30.35,30.35,30000.0,22.8666,22.8892,22.814,22.814,30000.0
2010-08-24 13:55:00,30.34,30.38,30.33,30.34,17500.0,22.8065,22.8365,22.799,22.8065,17500.0
2010-08-24 14:00:00,30.35,30.44,30.34,30.4,48600.0,22.814,22.8816,22.8065,22.8516,48600.0
2010-08-24 14:05:00,30.4,30.42,30.39,30.41,19900.0,22.8516,22.8666,22.8441,22.8591,19900.0
2010-08-24 14:10:00,30.4,30.4,30.35,30.39,19800.0,22.8516,22.8516,22.814,22.8441,19800.0
2010-08-24 14:15:00,30.39,30.5,30.39,30.48,34400.0,22.8441,22.9267,22.8441,22.9117,34400.0
2010-08-24 14:20:00,30.48,30.51,30.46,30.5,23800.0,22.9117,22.9343,22.8967,22.9267,23800.0
2010-08-24 14:25:00,30.49,30.51,30.43,30.44,58600.0,22.9192,22.9343,22.8741,22.8816,58600.0
2010-08-24 14:30:00,30.43,30.43,30.38,30.42,32700.0,22.8741,22.8741,22.8365,22.8666,32700.0
2010-08-24 14:35:00,30.42,30.55,30.42,30.53,50600.0,22.8666,22.9643,22.8666,22.9493,50600.0
2010-08-24 14:40:00,30.53,30.55,30.48,30.48,20800.0,22.9493,22.9643,22.9117,22.9117,20800.0
2010-08-24 14:45:00,30.48,30.54,30.45,30.49,24200.0,22.9117,22.9568,22.8892,22.9192,24200.0
2010-08-24 14:50:00,30.49,30.52,30.43,30.51,26400.0,22.9192,22.9418,22.8741,22.9343,26400.0
2010-08-24 14:55:00,30.5,30.51,30.47,30.51,30700.0,22.9267,22.9343,22.9042,22.9343,30700.0
2010-08-24 15:00:00,30.51,30.57,30.48,30.56,33100.0,22.9343,22.9794,22.9117,22.9718,33100.0
2010-08-24 15:05:00,30.56,30.61,30.55,30.57,52100.0,22.9718,23.0094,22.9643,22.9794,52100.0
2010-08-24 15:10:00,30.58,30.58,30.49,30.5,44300.0,22.9869,22.9869,22.9192,22.9267,44300.0
2010-08-24 15:15:00,30.5,30.56,30.49,30.53,54000.0,22.9267,22.9718,22.9192,22.9493,54000.0
2010-08-24 15:20:00,30.53,30.6,30.5,30.59,73500.0,22.9493,23.0019,22.9267,22.9944,73500.0
2010-08-24 15:25:00,30.59,30.67,30.57,30.6,68600.0,22.9944,23.0545,22.9794,23.0019,68600.0
2010-08-24 15:30:00,30.6,30.65,30.58,30.6,73400.0,23.0019,23.0395,22.9869,23.0019,73400.0
2010-08-24 15:35:00,30.62,30.62,30.47,30.53,94500.0,23.0169,23.0169,22.9042,22.9493,94500.0
2010-08-24 15:40:00,30.51,30.54,30.49,30.53,108200.0,22.9343,22.9568,22.9192,22.9493,108200.0
2010-08-24 15:45:00,30.53,30.53,30.46,30.51,127200.0,22.9493,22.9493,22.8967,22.9343,127200.0
2010-08-24 15:50:00,30.51,30.52,30.4,30.4,106000.0,22.9343,22.9418,22.8516,22.8516,106000.0
2010-08-24 15:55:00,30.39,30.44,30.39,30.44,164000.0,22.8441,22.8816,22.8441,22.8816,164000.0
2010-08-25 09:30:00,30.04,30.2,30.03,30.12,243000.0,22.581,22.7012,22.5734,22.6411,243000.0
2010-08-25 09:35:00,30.12,30.17,30.07,30.11,121900.0,22.6411,22.6787,22.6035,22.6336,121900.0
2010-08-25 09:40:00,30.11,30.2,30.09,30.13,129800.0,22.6336,22.7012,22.6185,22.6486,129800.0
2010-08-25 09:45:00,30.14,30.16,30.08,30.09,75100.0,22.6561,22.6712,22.611,22.6185,75100.0
2010-08-25 09:50:00,30.1,30.13,30.04,30.08,58300.0,22.6261,22.6486,22.581,22.611,58300.0
2010-08-25 09:55:00,30.08,30.08,30.0,30.07,63200.0,22.611,22.611,22.5509,22.6035,63200.0
2010-08-25 10:00:00,30.07,30.13,29.95,30.06,205300.0,22.6035,22.6486,22.5133,22.596,205300.0
2010-08-25 10:05:00,30.06,30.22,30.03,30.2,101900.0,22.596,22.7163,22.5734,22.7012,101900.0
2010-08-25 10:10:00,30.2,30.26,30.14,30.16,119200.0,22.7012,22.7463,22.6561,22.6712,119200.0
2010-08-25 10:15:00,30.16,30.22,30.1,30.11,96100.0,22.6712,22.7163,22.6261,22.6336,96100.0
2010-08-25 10:20:00,30.11,30.15,30.09,30.13,54100.0,22.6336,22.6636,22.6185,22.6486,54100.0
2010-08-25 10:25:00,30.12,30.15,30.08,30.12,64600.0,22.6411,22.6636,22.611,22.6411,64600.0
2010-08-25 10:30:00,30.11,30.15,30.07,30.09,62000.0,22.6336,22.6636,22.6035,22.6185,62000.0
2010-08-25 10:35:00,30.1,30.13,30.02,30.05,65800.0,22.6261,22.6486,22.5659,22.5885,65800.0
2010-08-25 10:40:00,30.05,30.2,30.05,30.19,60700.0,22.5885,22.7012,22.5885,22.6937,60700.0
2010-08-25 10:45:00,30.19,30.2,30.15,30.19,115000.0,22.6937,22.7012,22.6636,22.6937,115000.0
2010-08-25 10:50:00,30.2,30.2,30.12,30.12,55500.0,22.7012,22.7012,22.6411,22.6411,55500.0
2010-08-25 10:55:00,30.11,30.24,30.11,30.2,97600.0,22.6336,22.7313,22.6336,22.7012,97600.0
2010-08-25 11:00:00,30.21,30.38,30.21,30.33,102900.0,22.7087,22.8365,22.7087,22.799,102900.0
2010-08-25 11:05:00,30.33,30.35,30.24,30.27,114100.0,22.799,22.814,22.7313,22.7538,114100.0
2010-08-25 11:10:00,30.27,30.29,30.19,30.22,105100.0,22.7538,22.7689,22.6937,22.7163,105100.0
2010-08-25 11:15:00,30.22,30.29,30.2,30.28,74100.0,22.7163,22.7689,22.7012,22.7614,74100.0
2010-08-25 11:20:00,30.28,30.33,30.26,30.29,91900.0,22.7614,22.799,22.7463,22.7689,91900.0
2010-08-25 11:25:00,30.29,30.33,30.24,30.27,52200.0,22.7689,22.799,22.7313,22.7538,52200.0
2010-08-25 11:30:00,30.27,30.27,30.2,30.2,35700.0,22.7538,22.7538,22.7012,22.7012,35700.0
2010-08-25 11:35:00,30.2,30.25,30.19,30.22,47300.0,22.7012,22.7388,22.6937,22.7163,47300.0
2010-08-25 11:40:00,30.23,30.23,30.18,30.22,36200.0,22.7238,22.7238,22.6862,22.7163,36200.0
2010-08-25 11:45:00,30.21,30.24,30.19,30.22,50200.0,22.7087,22.7313,22.6937,22.7163,50200.0
2010-08-25 11:50:00,30.22,30.28,30.21,30.28,44800.0,22.7163,22.7614,22.7087,22.7614,44800.0
2010-08-25 11:55:00,30.28,30.36,30.28,30.34,62700.0,22.7614,22.8215,22.7614,22.8065,62700.0
2010-08-25 12:00:00,30.33,30.38,30.31,30.35,40600.0,22.799,22.8365,22.7839,22.814,40600.0
2010-08-25 12:05:00,30.36,30.36,30.32,30.32,43600.0,22.8215,22.8215,22.7914,22.7914,43600.0
2010-08-25 12:10:00,30.32,30.35,30.3,30.32,47200.0,22.7914,22.814,22.7764,22.7914,47200.0
2010-08-25 12:15:00,30.31,30.32,30.26,30.29,34300.0,22.7839,22.7914,22.7463,22.7689,34300.0
2010-08-25 12:20:00,30.3,30.32,30.27,30.29,33900.0,22.7764,22.7914,22.7538,22.7689,33900.0
2010-08-25 12:25:00,30.29,30.34,30.29,30.32,26900.0,22.7689,22.8065,22.7689,22.7914,26900.0
2010-08-25 12:30:00,30.31,30.37,30.23,30.25,43600.0,22.7839,22.829,22.7238,22.7388,43600.0
2010-08-25 12:35:00,30.24,30.26,30.18,30.18,37400.0,22.7313,22.7463,22.6862,22.6862,37400.0
2010-08-25 12:40:00,30.18,30.24,30.15,30.23,31700.0,22.6862,22.7313,22.6636,22.7238,31700.0
2010-08-25 12:45:00,30.23,30.25,30.21,30.25,11800.0,22.7238,22.7388,22.7087,22.7388,11800.0
2010-08-25 12:50:00,30.26,30.34,30.25,30.32,24000.0,22.7463,22.8065,22.7388,22.7914,24000.0
2010-08-25 12:55:00,30.33,30.35,30.3,30.34,24700.0,22.799,22.814,22.7764,22.8065,24700.0
2010-08-25 13:00:00,30.33,30.36,30.3,30.35,19800.0,22.799,22.8215,22.7764,22.814,19800.0
2010-08-25 13:05:00,30.36,30.36,30.32,30.35,25500.0,22.8215,22.8215,22.7914,22.814,25500.0
2010-08-25 13:10:00,30.35,30.39,30.34,30.36,18500.0,22.814,22.8441,22.8065,22.8215,18500.0
2010-08-25 13:15:00,30.36,30.43,30.34,30.43,31100.0,22.8215,22.8741,22.8065,22.8741,31100.0
2010-08-25 13:20:00,30.41,30.42,30.38,30.41,22100.0,22.8591,22.8666,22.8365,22.8591,22100.0
2010-08-25 13:25:00,30.42,30.43,30.35,30.35,27100.0,22.8666,22.8741,22.814,22.814,27100.0
2010-08-25 13:30:00,30.35,30.44,30.33,30.42,47400.0,22.814,22.8816,22.799,22.8666,47400.0
2010-08-25 13:35:00,30.41,30.45,30.39,30.44,37600.0,22.8591,22.8892,22.8441,22.8816,37600.0
2010-08-25 13:40:00,30.43,30.48,30.41,30.48,33200.0,22.8741,22.9117,22.8591,22.9117,33200.0
2010-08-25 13:45:00,30.48,30.48,30.45,30.45,26000.0,22.9117,22.9117,22.8892,22.8892,26000.0
2010-08-25 13:50:00,30.46,30.47,30.44,30.45,44700.0,22.8967,22.9042,22.8816,22.8892,44700.0
2010-08-25 13:55:00,30.46,30.47,30.44,30.44,24700.0,22.8967,22.9042,22.8816,22.8816,24700.0
2010-08-25 14:00:00,30.45,30.52,30.45,30.49,38400.0,22.8892,22.9418,22.8892,22.9192,38400.0
2010-08-25 14:05:00,30.49,30.54,30.48,30.5,39000.0,22.9192,22.9568,22.9117,22.9267,39000.0
2010-08-25 14:10:00,30.5,30.55,30.47,30.5,46000.0,22.9267,22.9643,22.9042,22.9267,46000.0
2010-08-25 14:15:00,30.5,30.53,30.46,30.49,52300.0,22.9267,22.9493,22.8967,22.9192,52300.0
2010-08-25 14:20:00,30.49,30.51,30.47,30.48,32900.0,22.9192,22.9343,22.9042,22.9117,32900.0
2010-08-25 14:25:00,30.47,30.48,30.44,30.46,50800.0,22.9042,22.9117,22.8816,22.8967,50800.0
2010-08-25 14:30:00,30.46,30.55,30.44,30.54,44500.0,22.8967,22.9643,22.8816,22.9568,44500.0
2010-08-25 14:35:00,30.54,30.65,30.52,30.59,68900.0,22.9568,23.0395,22.9418,22.9944,68900.0
2010-08-25 14:40:00,30.6,30.66,30.6,30.61,23400.0,23.0019,23.047,23.0019,23.0094,23400.0
2010-08-25 14:45:00,30.61,30.64,30.59,30.6,66200.0,23.0094,23.032,22.9944,23.0019,66200.0
2010-08-25 14:50:00,30.6,30.63,30.58,30.61,50400.0,23.0019,23.0245,22.9869,23.0094,50400.0
2010-08-25 14:55:00,30.61,30.62,30.57,30.59,58300.0,23.0094,23.0169,22.9794,22.9944,58300.0
2010-08-25 15:00:00,30.6,30.63,30.58,30.61,51900.0,23.0019,23.0245,22.9869,23.0094,51900.0
2010-08-25 15:05:00,30.62,30.63,30.58,30.58,44200.0,23.0169,23.0245,22.9869,22.9869,44200.0
2010-08-25 15:10:00,30.58,30.66,30.58,30.64,40900.0,22.9869,23.047,22.9869,23.032,40900.0
2010-08-25 15:15:00,30.64,30.67,30.55,30.57,50200.0,23.032,23.0545,22.9643,22.9794,50200.0
2010-08-25 15:20:00,30.57,30.58,30.5,30.56,60200.0,22.9794,22.9869,22.9267,22.9718,60200.0
2010-08-25 15:25:00,30.56,30.62,30.56,30.57,35100.0,22.9718,23.0169,22.9718,22.9794,35100.0
2010-08-25 15:30:00,30.57,30.73,30.56,30.73,72500.0,22.9794,23.0996,22.9718,23.0996,72500.0
2010-08-25 15:35:00,30.74,30.78,30.67,30.73,215100.0,23.1071,23.1372,23.0545,23.0996,215100.0
2010-08-25 15:40:00,30.73,30.8,30.72,30.78,120300.0,23.0996,23.1522,23.0921,23.1372,120300.0
2010-08-25 15:45:00,30.79,30.82,30.75,30.77,113000.0,23.1447,23.1673,23.1147,23.1297,113000.0
2010-08-25 15:50:00,30.77,30.79,30.68,30.68,95400.0,23.1297,23.1447,23.062,23.062,95400.0
2010-08-25 15:55:00,30.68,30.69,30.65,30.67,170500.0,23.062,23.0696,23.0395,23.0545,170500.0
2010-08-26 09:30:00,30.74,30.87,30.74,30.85,87500.0,23.1071,23.2049,23.1071,23.1898,87500.0
2010-08-26 09:35:00,30.85,30.94,30.84,30.86,51500.0,23.1898,23.2575,23.1823,23.1974,51500.0
2010-08-26 09:40:00,30.84,30.93,30.79,30.91,65700.0,23.1823,23.25,23.1447,23.2349,65700.0
2010-08-26 09:45:00,30.91,31.01,30.91,30.94,85800.0,23.2349,23.3101,23.2349,23.2575,85800.0
2010-08-26 09:50:00,30.93,30.93,30.77,30.77,85300.0,23.25,23.25,23.1297,23.1297,85300.0
2010-08-26 09:55:00,30.78,30.95,30.78,30.94,53800.0,23.1372,23.265,23.1372,23.2575,53800.0
2010-08-26 10:00:00,30.93,31.06,30.91,31.05,51600.0,23.25,23.3477,23.2349,23.3402,51600.0
2010-08-26 10:05:00,31.06,31.08,31.02,31.08,53000.0,23.3477,23.3627,23.3176,23.3627,53000.0
2010-08-26 10:10:00,31.08,31.12,31.05,31.07,28800.0,23.3627,23.3928,23.3402,23.3552,28800.0
2010-08-26 10:15:00,31.08,31.13,31.04,31.08,39800.0,23.3627,23.4003,23.3327,23.3627,39800.0
2010-08-26 10:20:00,31.1,31.11,31.0,31.02,41800.0,23.3778,23.3853,23.3026,23.3176,41800.0
2010-08-26 10:25:00,31.02,31.04,30.99,31.01,37600.0,23.3176,23.3327,23.2951,23.3101,37600.0
2010-08-26 10:30:00,31.02,31.09,31.0,31.06,55000.0,23.3176,23.3702,23.3026,23.3477,55000.0
2010-08-26 10:35:00,31.05,31.15,31.05,31.11,56700.0,23.3402,23.4153,23.3402,23.3853,56700.0
2010-08-26 10:40:00,31.1,31.13,31.05,31.05,41000.0,23.3778,23.4003,23.3402,23.3402,41000.0
2010-08-26 10:45:00,31.05,31.07,31.02,31.02,35500.0,23.3402,23.3552,23.3176,23.3176,35500.0
2010-08-26 10:50:00,31.02,31.05,30.95,30.98,38900.0,23.3176,23.3402,23.265,23.2876,38900.0
2010-08-26 10:55:00,30.98,31.05,30.96,31.04,39200.0,23.2876,23.3402,23.2725,23.3327,39200.0
2010-08-26 11:00:00,31.04,31.06,30.95,30.96,46300.0,23.3327,23.3477,23.265,23.2725,46300.0
2010-08-26 11:05:00,30.96,30.96,30.8,30.85,63800.0,23.2725,23.2725,23.1522,23.1898,63800.0
2010-08-26 11:10:00,30.85,30.89,30.82,30.89,41400.0,23.1898,23.2199,23.1673,23.2199,41400.0
2010-08-26 11:15:00,30.89,30.95,30.86,30.93,52800.0,23.2199,23.265,23.1974,23.25,52800.0
2010-08-26 11:20:00,30.93,30.97,30.89,30.89,39200.0,23.25,23.28,23.2199,23.2199,39200.0
2010-08-26 11:25:00,30.89,30.93,30.87,30.9,42100.0,23.2199,23.25,23.2049,23.2274,42100.0
2010-08-26 11:30:00,30.91,30.96,30.89,30.96,31400.0,23.2349,23.2725,23.2199,23.2725,31400.0
2010-08-26 11:35:00,30.97,30.99,30.92,30.92,30400.0,23.28,23.2951,23.2425,23.2425,30400.0
2010-08-26 11:40:00,30.93,30.96,30.88,30.94,24800.0,23.25,23.2725,23.2124,23.2575,24800.0
2010-08-26 11:45:00,30.94,30.97,30.87,30.9,20600.0,23.2575,23.28,23.2049,23.2274,20600.0
2010-08-26 11:50:00,30.9,30.9,30.8,30.8,34700.0,23.2274,23.2274,23.1522,23.1522,34700.0
2010-08-26 11:55:00,30.81,30.98,30.81,30.98,38200.0,23.1598,23.2876,23.1598,23.2876,38200.0
2010-08-26 12:00:00,30.98,30.99,30.93,30.95,21100.0,23.2876,23.2951,23.25,23.265,21100.0
2010-08-26 12:05:00,30.95,30.95,30.88,30.89,16100.0,23.265,23.265,23.2124,23.2199,16100.0
2010-08-26 12:10:00,30.88,30.88,30.84,30.84,11700.0,23.2124,23.2124,23.1823,23.1823,11700.0
2010-08-26 12:15:00,30.83,30.83,30.79,30.8,21600.0,23.1748,23.1748,23.1447,23.1522,21600.0
2010-08-26 12:20:00,30.81,30.91,30.81,30.9,18900.0,23.1598,23.2349,23.1598,23.2274,18900.0
2010-08-26 12:25:00,30.91,30.93,30.9,30.91,13000.0,23.2349,23.25,23.2274,23.2349,13000.0
2010-08-26 12:30:00,30.91,30.92,30.91,30.91,9000.0,23.2349,23.2425,23.2349,23.2349,9000.0
2010-08-26 12:35:00,30.92,30.96,30.91,30.92,14700.0,23.2425,23.2725,23.2349,23.2425,14700.0
2010-08-26 12:40:00,30.92,30.94,30.87,30.93,23700.0,23.2425,23.2575,23.2049,23.25,23700.0
2010-08-26 12:45:00,30.93,30.95,30.91,30.94,18300.0,23.25,23.265,23.2349,23.2575,18300.0
2010-08-26 12:50:00,30.95,30.96,30.86,30.89,25000.0,23.265,23.2725,23.1974,23.2199,25000.0
2010-08-26 12:55:00,30.9,30.94,30.86,30.94,27500.0,23.2274,23.2575,23.1974,23.2575,27500.0
2010-08-26 13:00:00,30.93,30.97,30.91,30.92,19200.0,23.25,23.28,23.2349,23.2425,19200.0
2010-08-26 13:05:00,30.92,30.93,30.88,30.91,18300.0,23.2425,23.25,23.2124,23.2349,18300.0
2010-08-26 13:10:00,30.91,30.91,30.86,30.87,13700.0,23.2349,23.2349,23.1974,23.2049,13700.0
2010-08-26 13:15:00,30.86,30.9,30.86,30.88,14100.0,23.1974,23.2274,23.1974,23.2124,14100.0
2010-08-26 13:20:00,30.88,30.95,30.88,30.95,19000.0,23.2124,23.265,23.2124,23.265,19000.0
2010-08-26 13:25:00,30.95,30.95,30.88,30.89,21300.0,23.265,23.265,23.2124,23.2199,21300.0
2010-08-26 13:30:00,30.89,30.93,30.86,30.92,20400.0,23.2199,23.25,23.1974,23.2425,20400.0
2010-08-26 13:35:00,30.92,30.93,30.86,30.87,18100.0,23.2425,23.25,23.1974,23.2049,18100.0
2010-08-26 13:40:00,30.88,30.91,30.87,30.87,22000.0,23.2124,23.2349,23.2049,23.2049,22000.0
2010-08-26 13:45:00,30.87,30.89,30.82,30.82,20900.0,23.2049,23.2199,23.1673,23.1673,20900.0
2010-08-26 13:50:00,30.82,30.83,30.79,30.82,21800.0,23.1673,23.1748,23.1447,23.1673,21800.0
2010-08-26 13:55:00,30.82,30.82,30.73,30.73,39900.0,23.1673,23.1673,23.0996,23.0996,39900.0
2010-08-26 14:00:00,30.72,30.77,30.72,30.74,41600.0,23.0921,23.1297,23.0921,23.1071,41600.0
2010-08-26 14:05:00,30.75,30.77,30.69,30.7,41300.0,23.1147,23.1297,23.0696,23.0771,41300.0
2010-08-26 14:10:00,30.7,30.7,30.62,30.66,54900.0,23.0771,23.0771,23.0169,23.047,54900.0
2010-08-26 14:15:00,30.66,30.66,30.6,30.63,38600.0,23.047,23.047,23.0019,23.0245,38600.0
2010-08-26 14:20:00,30.63,30.65,30.6,30.64,36300.0,23.0245,23.0395,23.0019,23.032,36300.0
2010-08-26 14:25:00,30.63,30.64,30.59,30.6,35500.0,23.0245,23.032,22.9944,23.0019,35500.0
2010-08-26 14:30:00,30.58,30.59,30.55,30.58,57400.0,22.9869,22.9944,22.9643,22.9869,57400.0
2010-08-26 14:35:00,30.57,30.62,30.57,30.6,21800.0,22.9794,23.0169,22.9794,23.0019,21800.0
2010-08-26 14:40:00,30.6,30.64,30.6,30.61,26600.0,23.0019,23.032,23.0019,23.0094,26600.0
2010-08-26 14:45:00,30.6,30.63,30.54,30.56,38600.0,23.0019,23.0245,22.9568,22.9718,38600.0
2010-08-26 14:50:00,30.57,30.6,30.53,30.53,26000.0,22.9794,23.0019,22.9493,22.9493,26000.0
2010-08-26 14:55:00,30.53,30.54,30.45,30.5,45400.0,22.9493,22.9568,22.8892,22.9267,45400.0
2010-08-26 15:00:00,30.5,30.53,30.48,30.51,30500.0,22.9267,22.9493,22.9117,22.9343,30500.0
2010-08-26 15:05:00,30.51,30.52,30.46,30.52,48700.0,22.9343,22.9418,22.8967,22.9418,48700.0
2010-08-26 15:10:00,30.52,30.56,30.5,30.53,31100.0,22.9418,22.9718,22.9267,22.9493,31100.0
2010-08-26 15:15:00,30.54,30.62,30.52,30.62,46000.0,22.9568,23.0169,22.9418,23.0169,46000.0
2010-08-26 15:20:00,30.62,30.68,30.61,30.62,53500.0,23.0169,23.062,23.0094,23.0169,53500.0
2010-08-26 15:25:00,30.62,30.64,30.58,30.61,54800.0,23.0169,23.032,22.9869,23.0094,54800.0
2010-08-26 15:30:00,30.6,30.63,30.55,30.63,60300.0,23.0019,23.0245,22.9643,23.0245,60300.0
2010-08-26 15:35:00,30.63,30.67,30.6,30.66,51300.0,23.0245,23.0545,23.0019,23.047,51300.0
2010-08-26 15:40:00,30.66,30.76,30.64,30.76,76700.0,23.047,23.1222,23.032,23.1222,76700.0
2010-08-26 15:45:00,30.75,30.75,30.66,30.68,109600.0,23.1147,23.1147,23.047,23.062,109600.0
2010-08-26 15:50:00,30.68,30.69,30.6,30.63,100700.0,23.062,23.0696,23.0019,23.0245,100700.0
2010-08-26 15:55:00,30.62,30.66,30.55,30.56,139800.0,23.0169,23.047,22.9643,22.9718,139800.0
2010-08-27 09:30:00,31.06,31.18,31.01,31.02,133300.0,23.3477,23.4379,23.3101,23.3176,133300.0
2010-08-27 09:35:00,31.01,31.03,30.86,30.87,85700.0,23.3101,23.3251,23.1974,23.2049,85700.0
2010-08-27 09:40:00,30.86,30.86,30.71,30.74,82000.0,23.1974,23.1974,23.0846,23.1071,82000.0
2010-08-27 09:45:00,30.74,30.79,30.69,30.72,45000.0,23.1071,23.1447,23.0696,23.0921,45000.0
2010-08-27 09:50:00,30.73,30.84,30.73,30.81,46400.0,23.0996,23.1823,23.0996,23.1598,46400.0
2010-08-27 09:55:00,30.8,30.91,30.61,30.63,105700.0,23.1522,23.2349,23.0094,23.0245,105700.0
2010-08-27 10:00:00,30.63,30.72,30.42,30.54,190100.0,23.0245,23.0921,22.8666,22.9568,190100.0
2010-08-27 10:05:00,30.53,30.54,30.38,30.53,146100.0,22.9493,22.9568,22.8365,22.9493,146100.0
2010-08-27 10:10:00,30.53,30.77,30.48,30.73,157300.0,22.9493,23.1297,22.9117,23.0996,157300.0
2010-08-27 10:15:00,30.73,30.83,30.7,30.79,82000.0,23.0996,23.1748,23.0771,23.1447,82000.0
2010-08-27 10:20:00,30.78,30.83,30.67,30.81,83300.0,23.1372,23.1748,23.0545,23.1598,83300.0
2010-08-27 10:25:00,30.81,31.0,30.81,30.98,79700.0,23.1598,23.3026,23.1598,23.2876,79700.0
2010-08-27 10:30:00,30.99,31.08,30.96,31.02,73300.0,23.2951,23.3627,23.2725,23.3176,73300.0
2010-08-27 10:35:00,31.02,31.1,30.96,31.07,62000.0,23.3176,23.3778,23.2725,23.3552,62000.0
2010-08-27 10:40:00,31.07,31.14,31.04,31.09,56600.0,23.3552,23.4078,23.3327,23.3702,56600.0
2010-08-27 10:45:00,31.09,31.14,31.05,31.07,46500.0,23.3702,23.4078,23.3402,23.3552,46500.0
2010-08-27 10:50:00,31.07,31.13,31.06,31.11,53000.0,23.3552,23.4003,23.3477,23.3853,53000.0
2010-08-27 10:55:00,31.1,31.13,31.04,31.11,72000.0,23.3778,23.4003,23.3327,23.3853,72000.0
2010-08-27 11:00:00,31.11,31.24,31.11,31.24,44500.0,23.3853,23.483,23.3853,23.483,44500.0
2010-08-27 11:05:00,31.24,31.4,31.23,31.39,122700.0,23.483,23.6033,23.4755,23.5957,122700.0
2010-08-27 11:10:00,31.38,31.5,31.36,31.5,84800.0,23.5882,23.6784,23.5732,23.6784,84800.0
2010-08-27 11:15:00,31.5,31.57,31.45,31.45,84000.0,23.6784,23.7311,23.6409,23.6409,84000.0
2010-08-27 11:20:00,31.46,31.49,31.42,31.49,48900.0,23.6484,23.6709,23.6183,23.6709,48900.0
2010-08-27 11:25:00,31.48,31.57,31.46,31.54,66700.0,23.6634,23.7311,23.6484,23.7085,66700.0
2010-08-27 11:30:00,31.54,31.58,31.5,31.53,88000.0,23.7085,23.7386,23.6784,23.701,88000.0
2010-08-27 11:35:00,31.52,31.53,31.41,31.41,35500.0,23.6935,23.701,23.6108,23.6108,35500.0
2010-08-27 11:40:00,31.4,31.45,31.36,31.45,35400.0,23.6033,23.6409,23.5732,23.6409,35400.0
2010-08-27 11:45:00,31.45,31.49,31.42,31.49,46200.0,23.6409,23.6709,23.6183,23.6709,46200.0
2010-08-27 11:50:00,31.49,31.51,31.37,31.39,41300.0,23.6709,23.686,23.5807,23.5957,41300.0
2010-08-27 11:55:00,31.38,31.44,31.37,31.39,26600.0,23.5882,23.6333,23.5807,23.5957,26600.0
2010-08-27 12:00:00,31.39,31.41,31.3,31.32,25400.0,23.5957,23.6108,23.5281,23.5431,25400.0
2010-08-27 12:05:00,31.33,31.37,31.3,31.34,27000.0,23.5506,23.5807,23.5281,23.5582,27000.0
2010-08-27 12:10:00,31.33,31.37,31.31,31.37,35100.0,23.5506,23.5807,23.5356,23.5807,35100.0
2010-08-27 12:15:00,31.37,31.4,31.36,31.39,27700.0,23.5807,23.6033,23.5732,23.5957,27700.0
2010-08-27 12:20:00,31.39,31.48,31.33,31.47,71500.0,23.5957,23.6634,23.5506,23.6559,71500.0
2010-08-27 12:25:00,31.46,31.54,31.37,31.53,101400.0,23.6484,23.7085,23.5807,23.701,101400.0
2010-08-27 12:30:00,31.53,31.55,31.46,31.46,28800.0,23.701,23.716,23.6484,23.6484,28800.0
2010-08-27 12:35:00,31.46,31.47,31.39,31.4,19500.0,23.6484,23.6559,23.5957,23.6033,19500.0
2010-08-27 12:40:00,31.41,31.41,31.31,31.31,15300.0,23.6108,23.6108,23.5356,23.5356,15300.0
2010-08-27 12:45:00,31.31,31.35,31.29,31.29,38900.0,23.5356,23.5657,23.5206,23.5206,38900.0
2010-08-27 12:50:00,31.28,31.29,31.24,31.24,37700.0,23.5131,23.5206,23.483,23.483,37700.0
2010-08-27 12:55:00,31.25,31.25,31.19,31.2,43900.0,23.4905,23.4905,23.4454,23.4529,43900.0
2010-08-27 13:00:00,31.2,31.28,31.19,31.25,39800.0,23.4529,23.5131,23.4454,23.4905,39800.0
2010-08-27 13:05:00,31.25,31.25,31.21,31.24,37600.0,23.4905,23.4905,23.4604,23.483,37600.0
2010-08-27 13:10:00,31.24,31.25,31.15,31.15,29400.0,23.483,23.4905,23.4153,23.4153,29400.0
2010-08-27 13:15:00,31.15,31.21,31.14,31.19,39800.0,23.4153,23.4604,23.4078,23.4454,39800.0
2010-08-27 13:20:00,31.18,31.24,31.18,31.22,55900.0,23.4379,23.483,23.4379,23.468,55900.0
2010-08-27 13:25:00,31.21,31.27,31.2,31.27,21800.0,23.4604,23.5055,23.4529,23.5055,21800.0
2010-08-27 13:30:00,31.27,31.38,31.24,31.33,48500.0,23.5055,23.5882,23.483,23.5506,48500.0
2010-08-27 13:35:00,31.33,31.39,31.32,31.33,33000.0,23.5506,23.5957,23.5431,23.5506,33000.0
2010-08-27 13:40:00,31.34,31.36,31.3,31.31,18100.0,23.5582,23.5732,23.5281,23.5356,18100.0
2010-08-27 13:45:00,31.31,31.34,31.29,31.29,18800.0,23.5356,23.5582,23.5206,23.5206,18800.0
2010-08-27 13:50:00,31.29,31.36,31.27,31.36,24300.0,23.5206,23.5732,23.5055,23.5732,24300.0
2010-08-27 13:55:00,31.36,31.41,31.33,31.41,41200.0,23.5732,23.6108,23.5506,23.6108,41200.0
2010-08-27 14:00:00,31.41,31.45,31.38,31.43,27400.0,23.6108,23.6409,23.5882,23.6258,27400.0
2010-08-27 14:05:00,31.42,31.42,31.31,31.38,46800.0,23.6183,23.6183,23.5356,23.5882,46800.0
2010-08-27 14:10:00,31.38,31.43,31.37,31.37,22900.0,23.5882,23.6258,23.5807,23.5807,22900.0
2010-08-27 14:15:00,31.37,31.42,31.35,31.42,37300.0,23.5807,23.6183,23.5657,23.6183,37300.0
2010-08-27 14:20:00,31.42,31.49,31.4,31.44,55600.0,23.6183,23.6709,23.6033,23.6333,55600.0
2010-08-27 14:25:00,31.43,31.45,31.43,31.45,25500.0,23.6258,23.6409,23.6258,23.6409,25500.0
2010-08-27 14:30:00,31.44,31.46,31.41,31.45,30600.0,23.6333,23.6484,23.6108,23.6409,30600.0
2010-08-27 14:35:00,31.45,31.53,31.45,31.53,40000.0,23.6409,23.701,23.6409,23.701,40000.0
2010-08-27 14:40:00,31.54,31.54,31.49,31.51,32700.0,23.7085,23.7085,23.6709,23.686,32700.0
2010-08-27 14:45:00,31.51,31.54,31.46,31.47,30800.0,23.686,23.7085,23.6484,23.6559,30800.0
2010-08-27 14:50:00,31.46,31.48,31.41,31.41,31700.0,23.6484,23.6634,23.6108,23.6108,31700.0
2010-08-27 14:55:00,31.4,31.44,31.39,31.41,35400.0,23.6033,23.6333,23.5957,23.6108,35400.0
2010-08-27 15:00:00,31.41,31.41,31.33,31.36,42100.0,23.6108,23.6108,23.5506,23.5732,42100.0
2010-08-27 15:05:00,31.35,31.4,31.33,31.4,36800.0,23.5657,23.6033,23.5506,23.6033,36800.0
2010-08-27 15:10:00,31.4,31.43,31.35,31.39,64900.0,23.6033,23.6258,23.5657,23.5957,64900.0
2010-08-27 15:15:00,31.4,31.41,31.35,31.38,61700.0,23.6033,23.6108,23.5657,23.5882,61700.0
2010-08-27 15:20:00,31.38,31.49,31.38,31.48,52200.0,23.5882,23.6709,23.5882,23.6634,52200.0
2010-08-27 15:25:00,31.5,31.55,31.47,31.52,54100.0,23.6784,23.716,23.6559,23.6935,54100.0
2010-08-27 15:30:00,31.52,31.54,31.43,31.45,63100.0,23.6935,23.7085,23.6258,23.6409,63100.0
2010-08-27 15:35:00,31.45,31.48,31.44,31.44,66300.0,23.6409,23.6634,23.6333,23.6333,66300.0
2010-08-27 15:40:00,31.45,31.49,31.4,31.48,97800.0,23.6409,23.6709,23.6033,23.6634,97800.0
2010-08-27 15:45:00,31.48,31.5,31.45,31.46,102300.0,23.6634,23.6784,23.6409,23.6484,102300.0
2010-08-27 15:50:00,31.45,31.5,31.44,31.44,130100.0,23.6409,23.6784,23.6333,23.6333,130100.0
2010-08-27 15:55:00,31.44,31.5,31.43,31.48,168000.0,23.6333,23.6784,23.6258,23.6634,168000.0
2010-08-30 09:30:00,31.37,31.43,31.29,31.29,42500.0,23.5807,23.6258,23.5206,23.5206,42500.0
2010-08-30 09:35:00,31.29,31.46,31.28,31.37,23000.0,23.5206,23.6484,23.5131,23.5807,23000.0
2010-08-30 09:40:00,31.37,31.41,31.21,31.34,52700.0,23.5807,23.6108,23.4604,23.5582,52700.0
2010-08-30 09:45:00,31.34,31.45,31.34,31.42,44100.0,23.5582,23.6409,23.5582,23.6183,44100.0
2010-08-30 09:50:00,31.42,31.46,31.32,31.34,24200.0,23.6183,23.6484,23.5431,23.5582,24200.0
2010-08-30 09:55:00,31.36,31.52,31.35,31.52,22700.0,23.5732,23.6935,23.5657,23.6935,22700.0
2010-08-30 10:00:00,31.51,31.51,31.43,31.51,26500.0,23.686,23.686,23.6258,23.686,26500.0
2010-08-30 10:05:00,31.51,31.53,31.45,31.46,16400.0,23.686,23.701,23.6409,23.6484,16400.0
2010-08-30 10:10:00,31.45,31.46,31.38,31.46,46800.0,23.6409,23.6484,23.5882,23.6484,46800.0
2010-08-30 10:15:00,31.46,31.47,31.33,31.38,83900.0,23.6484,23.6559,23.5506,23.5882,83900.0
2010-08-30 10:20:00,31.37,31.42,31.33,31.41,72700.0,23.5807,23.6183,23.5506,23.6108,72700.0
2010-08-30 10:25:00,31.41,31.42,31.29,31.32,25500.0,23.6108,23.6183,23.5206,23.5431,25500.0
2010-08-30 10:30:00,31.32,31.32,31.27,31.3,42100.0,23.5431,23.5431,23.5055,23.5281,42100.0
2010-08-30 10:35:00,31.3,31.34,31.28,31.31,16400.0,23.5281,23.5582,23.5131,23.5356,16400.0
2010-08-30 10:40:00,31.31,31.33,31.28,31.31,21700.0,23.5356,23.5506,23.5131,23.5356,21700.0
2010-08-30 10:45:00,31.31,31.38,31.3,31.38,17100.0,23.5356,23.5882,23.5281,23.5882,17100.0
2010-08-30 10:50:00,31.39,31.5,31.39,31.49,20100.0,23.5957,23.6784,23.5957,23.6709,20100.0
2010-08-30 10:55:00,31.5,31.52,31.45,31.46,15100.0,23.6784,23.6935,23.6409,23.6484,15100.0
2010-08-30 11:00:00,31.45,31.47,31.37,31.39,17500.0,23.6409,23.6559,23.5807,23.5957,17500.0
2010-08-30 11:05:00,31.39,31.4,31.37,31.4,10700.0,23.5957,23.6033,23.5807,23.6033,10700.0
2010-08-30 11:10:00,31.39,31.42,31.34,31.38,26600.0,23.5957,23.6183,23.5582,23.5882,26600.0
2010-08-30 11:15:00,31.38,31.39,31.32,31.36,29100.0,23.5882,23.5957,23.5431,23.5732,29100.0
2010-08-30 11:20:00,31.36,31.37,31.27,31.31,24400.0,23.5732,23.5807,23.5055,23.5356,24400.0
2010-08-30 11:25:00,31.31,31.38,31.31,31.38,18100.0,23.5356,23.5882,23.5356,23.5882,18100.0
2010-08-30 11:30:00,31.36,31.36,31.32,31.32,14800.0,23.5732,23.5732,23.5431,23.5431,14800.0
2010-08-30 11:35:00,31.32,31.34,31.27,31.29,39000.0,23.5431,23.5582,23.5055,23.5206,39000.0
2010-08-30 11:40:00,31.28,31.3,31.2,31.2,23300.0,23.5131,23.5281,23.4529,23.4529,23300.0
2010-08-30 11:45:00,31.19,31.19,31.15,31.18,18500.0,23.4454,23.4454,23.4153,23.4379,18500.0
2010-08-30 11:50:00,31.19,31.2,31.14,31.14,12400.0,23.4454,23.4529,23.4078,23.4078,12400.0
2010-08-30 11:55:00,31.14,31.21,31.11,31.2,20800.0,23.4078,23.4604,23.3853,23.4529,20800.0
2010-08-30 12:00:00,31.19,31.25,31.19,31.25,27000.0,23.4454,23.4905,23.4454,23.4905,27000.0
2010-08-30 12:05:00,31.25,31.27,31.24,31.26,26700.0,23.4905,23.5055,23.483,23.498,26700.0
2010-08-30 12:10:00,31.26,31.3,31.26,31.28,16500.0,23.498,23.5281,23.498,23.5131,16500.0
2010-08-30 12:15:00,31.27,31.3,31.25,31.3,21400.0,23.5055,23.5281,23.4905,23.5281,21400.0
2010-08-30 12:20:00,31.29,31.31,31.27,31.27,13500.0,23.5206,23.5356,23.5055,23.5055,13500.0
2010-08-30 12:25:00,31.28,31.28,31.22,31.22,11900.0,23.5131,23.5131,23.468,23.468,11900.0
2010-08-30 12:30:00,31.22,31.26,31.22,31.24,24000.0,23.468,23.498,23.468,23.483,24000.0
2010-08-30 12:35:00,31.25,31.3,31.25,31.29,10000.0,23.4905,23.5281,23.4905,23.5206,10000.0
2010-08-30 12:40:00,31.3,31.32,31.3,31.32,14400.0,23.5281,23.5431,23.5281,23.5431,14400.0
2010-08-30 12:45:00,31.32,31.4,31.32,31.4,14300.0,23.5431,23.6033,23.5431,23.6033,14300.0
2010-08-30 12:50:00,31.39,31.39,31.35,31.35,8500.0,23.5957,23.5957,23.5657,23.5657,8500.0
2010-08-30 12:55:00,31.36,31.38,31.31,31.31,13300.0,23.5732,23.5882,23.5356,23.5356,13300.0
2010-08-30 13:00:00,31.31,31.32,31.29,31.3,11600.0,23.5356,23.5431,23.5206,23.5281,11600.0
2010-08-30 13:05:00,31.31,31.34,31.3,31.34,15400.0,23.5356,23.5582,23.5281,23.5582,15400.0
2010-08-30 13:10:00,31.33,31.36,31.32,31.34,12300.0,23.5506,23.5732,23.5431,23.5582,12300.0
2010-08-30 13:15:00,31.33,31.4,31.33,31.39,39200.0,23.5506,23.6033,23.5506,23.5957,39200.0
2010-08-30 13:20:00,31.38,31.39,31.31,31.32,32500.0,23.5882,23.5957,23.5356,23.5431,32500.0
2010-08-30 13:25:00,31.32,31.32,31.23,31.23,31600.0,23.5431,23.5431,23.4755,23.4755,31600.0
2010-08-30 13:30:00,31.23,31.24,31.21,31.22,8300.0,23.4755,23.483,23.4604,23.468,8300.0
2010-08-30 13:35:00,31.23,31.23,31.17,31.17,6100.0,23.4755,23.4755,23.4304,23.4304,6100.0
2010-08-30 13:40:00,31.17,31.24,31.16,31.21,13200.0,23.4304,23.483,23.4229,23.4604,13200.0
2010-08-30 13:45:00,31.22,31.24,31.2,31.22,8400.0,23.468,23.483,23.4529,23.468,8400.0
2010-08-30 13:50:00,31.22,31.22,31.16,31.16,6500.0,23.468,23.468,23.4229,23.4229,6500.0
2010-08-30 13:55:00,31.15,31.19,31.14,31.17,9900.0,23.4153,23.4454,23.4078,23.4304,9900.0
2010-08-30 14:00:00,31.16,31.22,31.15,31.15,15300.0,23.4229,23.468,23.4153,23.4153,15300.0
2010-08-30 14:05:00,31.14,31.17,31.08,31.11,26500.0,23.4078,23.4304,23.3627,23.3853,26500.0
2010-08-30 14:10:00,31.12,31.12,31.08,31.08,8300.0,23.3928,23.3928,23.3627,23.3627,8300.0
2010-08-30 14:15:00,31.08,31.09,31.06,31.09,7300.0,23.3627,23.3702,23.3477,23.3702,7300.0
2010-08-30 14:20:00,31.09,31.1,31.08,31.09,6200.0,23.3702,23.3778,23.3627,23.3702,6200.0
2010-08-30 14:25:00,31.09,31.16,31.07,31.16,14700.0,23.3702,23.4229,23.3552,23.4229,14700.0
2010-08-30 14:30:00,31.17,31.24,31.17,31.21,14300.0,23.4304,23.483,23.4304,23.4604,14300.0
2010-08-30 14:35:00,31.2,31.2,31.14,31.16,17000.0,23.4529,23.4529,23.4078,23.4229,17000.0
2010-08-30 14:40:00,31.16,31.23,31.15,31.2,17400.0,23.4229,23.4755,23.4153,23.4529,17400.0
2010-08-30 14:45:00,31.2,31.21,31.14,31.14,20600.0,23.4529,23.4604,23.4078,23.4078,20600.0
2010-08-30 14:50:00,31.14,31.22,31.13,31.22,13400.0,23.4078,23.468,23.4003,23.468,13400.0
2010-08-30 14:55:00,31.22,31.22,31.16,31.16,15900.0,23.468,23.468,23.4229,23.4229,15900.0
2010-08-30 15:00:00,31.16,31.19,31.14,31.15,11600.0,23.4229,23.4454,23.4078,23.4153,11600.0
2010-08-30 15:05:00,31.15,31.2,31.12,31.14,28400.0,23.4153,23.4529,23.3928,23.4078,28400.0
2010-08-30 15:10:00,31.12,31.16,31.09,31.09,20100.0,23.3928,23.4229,23.3702,23.3702,20100.0
2010-08-30 15:15:00,31.09,31.1,31.02,31.03,55800.0,23.3702,23.3778,23.3176,23.3251,55800.0
2010-08-30 15:20:00,31.03,31.05,31.01,31.03,61700.0,23.3251,23.3402,23.3101,23.3251,61700.0
2010-08-30 15:25:00,31.04,31.05,30.99,31.0,45100.0,23.3327,23.3402,23.2951,23.3026,45100.0
2010-08-30 15:30:00,31.0,31.02,30.96,31.0,41800.0,23.3026,23.3176,23.2725,23.3026,41800.0
2010-08-30 15:35:00,30.99,31.03,30.97,31.0,40100.0,23.2951,23.3251,23.28,23.3026,40100.0
2010-08-30 15:40:00,31.01,31.01,30.97,30.98,73800.0,23.3101,23.3101,23.28,23.2876,73800.0
2010-08-30 15:45:00,30.97,30.97,30.88,30.92,76900.0,23.28,23.28,23.2124,23.2425,76900.0
2010-08-30 15:50:00,30.91,30.94,30.88,30.92,57100.0,23.2349,23.2575,23.2124,23.2425,57100.0
2010-08-30 15:55:00,30.91,30.92,30.85,30.85,173300.0,23.2349,23.2425,23.1898,23.1898,173300.0
2010-08-31 09:30:00,30.71,30.71,30.56,30.62,77100.0,23.0846,23.0846,22.9718,23.0169,77100.0
2010-08-31 09:35:00,30.61,30.66,30.55,30.61,54200.0,23.0094,23.047,22.9643,23.0094,54200.0
2010-08-31 09:40:00,30.61,30.65,30.5,30.57,76200.0,23.0094,23.0395,22.9267,22.9794,76200.0
2010-08-31 09:45:00,30.57,30.88,30.55,30.84,90100.0,22.9794,23.2124,22.9643,23.1823,90100.0
2010-08-31 09:50:00,30.84,30.89,30.77,30.84,72500.0,23.1823,23.2199,23.1297,23.1823,72500.0
2010-08-31 09:55:00,30.85,30.89,30.72,30.78,62000.0,23.1898,23.2199,23.0921,23.1372,62000.0
2010-08-31 10:00:00,30.78,31.04,30.78,31.04,127800.0,23.1372,23.3327,23.1372,23.3327,127800.0
2010-08-31 10:05:00,31.03,31.16,31.01,31.15,80200.0,23.3251,23.4229,23.3101,23.4153,80200.0
2010-08-31 10:10:00,31.16,31.25,31.15,31.23,38100.0,23.4229,23.4905,23.4153,23.4755,38100.0
2010-08-31 10:15:00,31.22,31.26,31.11,31.11,30300.0,23.468,23.498,23.3853,23.3853,30300.0
2010-08-31 10:20:00,31.11,31.13,31.07,31.08,51700.0,23.3853,23.4003,23.3552,23.3627,51700.0
2010-08-31 10:25:00,31.08,31.24,31.07,31.24,66700.0,23.3627,23.483,23.3552,23.483,66700.0
2010-08-31 10:30:00,31.24,31.34,31.22,31.28,76700.0,23.483,23.5582,23.468,23.5131,76700.0
2010-08-31 10:35:00,31.28,31.29,31.13,31.15,52100.0,23.5131,23.5206,23.4003,23.4153,52100.0
2010-08-31 10:40:00,31.15,31.2,31.1,31.2,36500.0,23.4153,23.4529,23.3778,23.4529,36500.0
2010-08-31 10:45:00,31.2,31.21,31.15,31.19,33400.0,23.4529,23.4604,23.4153,23.4454,33400.0
2010-08-31 10:50:00,31.21,31.29,31.2,31.25,38900.0,23.4604,23.5206,23.4529,23.4905,38900.0
2010-08-31 10:55:00,31.24,31.3,31.22,31.28,39100.0,23.483,23.5281,23.468,23.5131,39100.0
2010-08-31 11:00:00,31.28,31.31,31.26,31.27,44400.0,23.5131,23.5356,23.498,23.5055,44400.0
2010-08-31 11:05:00,31.28,31.3,31.17,31.17,42900.0,23.5131,23.5281,23.4304,23.4304,42900.0
2010-08-31 11:10:00,31.18,31.18,31.11,31.17,42900.0,23.4379,23.4379,23.3853,23.4304,42900.0
2010-08-31 11:15:00,31.18,31.2,31.12,31.12,37500.0,23.4379,23.4529,23.3928,23.3928,37500.0
2010-08-31 11:20:00,31.12,31.25,31.11,31.22,24500.0,23.3928,23.4905,23.3853,23.468,24500.0
2010-08-31 11:25:00,31.22,31.24,31.15,31.15,40100.0,23.468,23.483,23.4153,23.4153,40100.0
2010-08-31 11:30:00,31.15,31.27,31.14,31.24,28200.0,23.4153,23.5055,23.4078,23.483,28200.0
2010-08-31 11:35:00,31.23,31.3,31.22,31.22,23800.0,23.4755,23.5281,23.468,23.468,23800.0
2010-08-31 11:40:00,31.22,31.3,31.22,31.24,15200.0,23.468,23.5281,23.468,23.483,15200.0
2010-08-31 11:45:00,31.24,31.25,31.22,31.23,13400.0,23.483,23.4905,23.468,23.4755,13400.0
2010-08-31 11:50:00,31.23,31.35,31.22,31.35,16500.0,23.4755,23.5657,23.468,23.5657,16500.0
2010-08-31 11:55:00,31.35,31.36,31.26,31.27,17800.0,23.5657,23.5732,23.498,23.5055,17800.0
2010-08-31 12:00:00,31.27,31.31,31.27,31.28,13300.0,23.5055,23.5356,23.5055,23.5131,13300.0
2010-08-31 12:05:00,31.29,31.3,31.24,31.24,14000.0,23.5206,23.5281,23.483,23.483,14000.0
2010-08-31 12:10:00,31.23,31.26,31.21,31.25,22600.0,23.4755,23.498,23.4604,23.4905,22600.0
2010-08-31 12:15:00,31.25,31.28,31.23,31.27,8900.0,23.4905,23.5131,23.4755,23.5055,8900.0
2010-08-31 12:20:00,31.28,31.28,31.22,31.24,16700.0,23.5131,23.5131,23.468,23.483,16700.0
2010-08-31 12:25:00,31.23,31.24,31.21,31.21,15300.0,23.4755,23.483,23.4604,23.4604,15300.0
2010-08-31 12:30:00,31.21,31.26,31.19,31.23,13100.0,23.4604,23.498,23.4454,23.4755,13100.0
2010-08-31 12:35:00,31.24,31.25,31.21,31.21,9000.0,23.483,23.4905,23.4604,23.4604,9000.0
2010-08-31 12:40:00,31.2,31.21,31.14,31.15,26300.0,23.4529,23.4604,23.4078,23.4153,26300.0
2010-08-31 12:45:00,31.15,31.22,31.15,31.21,14100.0,23.4153,23.468,23.4153,23.4604,14100.0
2010-08-31 12:50:00,31.2,31.27,31.18,31.19,37300.0,23.4529,23.5055,23.4379,23.4454,37300.0
2010-08-31 12:55:00,31.18,31.18,31.15,31.15,26100.0,23.4379,23.4379,23.4153,23.4153,26100.0
2010-08-31 13:00:00,31.14,31.24,31.13,31.16,28200.0,23.4078,23.483,23.4003,23.4229,28200.0
2010-08-31 13:05:00,31.16,31.2,31.14,31.2,12400.0,23.4229,23.4529,23.4078,23.4529,12400.0
2010-08-31 13:10:00,31.2,31.27,31.2,31.26,10700.0,23.4529,23.5055,23.4529,23.498,10700.0
2010-08-31 13:15:00,31.25,31.26,31.21,31.21,11200.0,23.4905,23.498,23.4604,23.4604,11200.0
2010-08-31 13:20:00,31.21,31.28,31.21,31.25,18900.0,23.4604,23.5131,23.4604,23.4905,18900.0
2010-08-31 13:25:00,31.25,31.3,31.24,31.3,6500.0,23.4905,23.5281,23.483,23.5281,6500.0
2010-08-31 13:30:00,31.3,31.33,31.28,31.28,17200.0,23.5281,23.5506,23.5131,23.5131,17200.0
2010-08-31 13:35:00,31.28,31.36,31.27,31.32,23300.0,23.5131,23.5732,23.5055,23.5431,23300.0
2010-08-31 13:40:00,31.33,31.34,31.29,31.29,5500.0,23.5506,23.5582,23.5206,23.5206,5500.0
2010-08-31 13:45:00,31.29,31.29,31.24,31.24,12500.0,23.5206,23.5206,23.483,23.483,12500.0
2010-08-31 13:50:00,31.24,31.25,31.21,31.21,8600.0,23.483,23.4905,23.4604,23.4604,8600.0
2010-08-31 13:55:00,31.21,31.33,31.2,31.31,42900.0,23.4604,23.5506,23.4529,23.5356,42900.0
2010-08-31 14:00:00,31.3,31.34,31.22,31.26,133100.0,23.5281,23.5582,23.468,23.498,133100.0
2010-08-31 14:05:00,31.25,31.41,31.25,31.33,43100.0,23.4905,23.6108,23.4905,23.5506,43100.0
2010-08-31 14:10:00,31.34,31.39,31.31,31.36,28000.0,23.5582,23.5957,23.5356,23.5732,28000.0
2010-08-31 14:15:00,31.35,31.35,31.23,31.23,70700.0,23.5657,23.5657,23.4755,23.4755,70700.0
2010-08-31 14:20:00,31.22,31.27,31.15,31.17,45500.0,23.468,23.5055,23.4153,23.4304,45500.0
2010-08-31 14:25:00,31.17,31.25,31.16,31.2,53900.0,23.4304,23.4905,23.4229,23.4529,53900.0
2010-08-31 14:30:00,31.2,31.24,31.18,31.22,49300.0,23.4529,23.483,23.4379,23.468,49300.0
2010-08-31 14:35:00,31.21,31.23,31.09,31.13,56000.0,23.4604,23.4755,23.3702,23.4003,56000.0
2010-08-31 14:40:00,31.12,31.15,31.09,31.09,48400.0,23.3928,23.4153,23.3702,23.3702,48400.0
2010-08-31 14:45:00,31.1,31.1,31.01,31.01,51600.0,23.3778,23.3778,23.3101,23.3101,51600.0
2010-08-31 14:50:00,31.01,31.15,30.98,31.13,71500.0,23.3101,23.4153,23.2876,23.4003,71500.0
2010-08-31 14:55:00,31.13,31.15,31.07,31.07,46400.0,23.4003,23.4153,23.3552,23.3552,46400.0
2010-08-31 15:00:00,31.06,31.16,31.06,31.14,67300.0,23.3477,23.4229,23.3477,23.4078,67300.0
2010-08-31 15:05:00,31.14,31.14,31.08,31.12,35600.0,23.4078,23.4078,23.3627,23.3928,35600.0
2010-08-31 15:10:00,31.11,31.11,31.02,31.05,44800.0,23.3853,23.3853,23.3176,23.3402,44800.0
2010-08-31 15:15:00,31.04,31.08,31.0,31.08,59700.0,23.3327,23.3627,23.3026,23.3627,59700.0
2010-08-31 15:20:00,31.07,31.09,31.01,31.04,49300.0,23.3552,23.3702,23.3101,23.3327,49300.0
2010-08-31 15:25:00,31.05,31.08,31.02,31.08,41100.0,23.3402,23.3627,23.3176,23.3627,41100.0
2010-08-31 15:30:00,31.08,31.18,31.07,31.12,83700.0,23.3627,23.4379,23.3552,23.3928,83700.0
2010-08-31 15:35:00,31.12,31.14,31.03,31.07,62800.0,23.3928,23.4078,23.3251,23.3552,62800.0
2010-08-31 15:40:00,31.06,31.16,31.05,31.16,89300.0,23.3477,23.4229,23.3402,23.4229,89300.0
2010-08-31 15:45:00,31.17,31.33,31.16,31.24,222500.0,23.4304,23.5506,23.4229,23.483,222500.0
2010-08-31 15:50:00,31.25,31.27,31.09,31.12,135900.0,23.4905,23.5055,23.3702,23.3928,135900.0
2010-08-31 15:55:00,31.12,31.21,31.12,31.19,206100.0,23.3928,23.4604,23.3928,23.4454,206100.0
2010-09-01 09:30:00,31.87,31.95,31.85,31.87,106500.0,23.9566,24.0167,23.9415,23.9566,106500.0
2010-09-01 09:35:00,31.87,31.91,31.74,31.8,75500.0,23.9566,23.9866,23.8588,23.9039,75500.0
2010-09-01 09:40:00,31.8,31.85,31.76,31.77,75800.0,23.9039,23.9415,23.8739,23.8814,75800.0
2010-09-01 09:45:00,31.77,31.84,31.77,31.8,69000.0,23.8814,23.934,23.8814,23.9039,69000.0
2010-09-01 09:50:00,31.8,31.93,31.79,31.9,70100.0,23.9039,24.0017,23.8964,23.9791,70100.0
2010-09-01 09:55:00,31.9,31.99,31.88,31.94,58700.0,23.9791,24.0468,23.9641,24.0092,58700.0
2010-09-01 10:00:00,31.98,32.35,31.95,32.31,235000.0,24.0393,24.3174,24.0167,24.2873,235000.0
2010-09-01 10:05:00,32.31,32.38,32.28,32.35,87300.0,24.2873,24.3399,24.2648,24.3174,87300.0
2010-09-01 10:10:00,32.35,32.45,32.34,32.45,90800.0,24.3174,24.3925,24.3099,24.3925,90800.0
2010-09-01 10:15:00,32.45,32.5,32.43,32.46,100900.0,24.3925,24.4301,24.3775,24.4001,100900.0
2010-09-01 10:20:00,32.47,32.52,32.42,32.5,110900.0,24.4076,24.4452,24.37,24.4301,110900.0
2010-09-01 10:25:00,32.5,32.52,32.45,32.51,50400.0,24.4301,24.4452,24.3925,24.4376,50400.0
2010-09-01 10:30:00,32.5,32.52,32.47,32.51,74000.0,24.4301,24.4452,24.4076,24.4376,74000.0
2010-09-01 10:35:00,32.51,32.52,32.47,32.52,66500.0,24.4376,24.4452,24.4076,24.4452,66500.0
2010-09-01 10:40:00,32.53,32.54,32.48,32.51,64600.0,24.4527,24.4602,24.4151,24.4376,64600.0
2010-09-01 10:45:00,32.51,32.56,32.48,32.53,49300.0,24.4376,24.4752,24.4151,24.4527,49300.0
2010-09-01 10:50:00,32.53,32.59,32.53,32.59,56100.0,24.4527,24.4978,24.4527,24.4978,56100.0
2010-09-01 10:55:00,32.59,32.62,32.58,32.6,47400.0,24.4978,24.5203,24.4903,24.5053,47400.0
2010-09-01 11:00:00,32.61,32.64,32.59,32.61,42900.0,24.5128,24.5354,24.4978,24.5128,42900.0
2010-09-01 11:05:00,32.6,32.61,32.56,32.57,57400.0,24.5053,24.5128,24.4752,24.4828,57400.0
2010-09-01 11:10:00,32.57,32.6,32.55,32.59,43000.0,24.4828,24.5053,24.4677,24.4978,43000.0
2010-09-01 11:15:00,32.58,32.59,32.53,32.55,32200.0,24.4903,24.4978,24.4527,24.4677,32200.0
2010-09-01 11:20:00,32.57,32.58,32.55,32.57,27500.0,24.4828,24.4903,24.4677,24.4828,27500.0
2010-09-01 11:25:00,32.56,32.58,32.54,32.57,26900.0,24.4752,24.4903,24.4602,24.4828,26900.0
2010-09-01 11:30:00,32.56,32.69,32.56,32.67,25100.0,24.4752,24.573,24.4752,24.5579,25100.0
2010-09-01 11:35:00,32.68,32.7,32.59,32.6,23100.0,24.5654,24.5805,24.4978,24.5053,23100.0
2010-09-01 11:40:00,32.6,32.64,32.58,32.64,20400.0,24.5053,24.5354,24.4903,24.5354,20400.0
2010-09-01 11:45:00,32.64,32.64,32.57,32.58,20000.0,24.5354,24.5354,24.4828,24.4903,20000.0
2010-09-01 11:50:00,32.58,32.68,32.58,32.64,40900.0,24.4903,24.5654,24.4903,24.5354,40900.0
2010-09-01 11:55:00,32.65,32.66,32.58,32.6,18000.0,24.5429,24.5504,24.4903,24.5053,18000.0
2010-09-01 12:00:00,32.61,32.63,32.59,32.61,39100.0,24.5128,24.5279,24.4978,24.5128,39100.0
2010-09-01 12:05:00,32.62,32.64,32.61,32.64,17600.0,24.5203,24.5354,24.5128,24.5354,17600.0
2010-09-01 12:10:00,32.64,32.65,32.59,32.59,51000.0,24.5354,24.5429,24.4978,24.4978,51000.0
2010-09-01 12:15:00,32.58,32.6,32.56,32.58,42600.0,24.4903,24.5053,24.4752,24.4903,42600.0
2010-09-01 12:20:00,32.59,32.59,32.56,32.57,35000.0,24.4978,24.4978,24.4752,24.4828,35000.0
2010-09-01 12:25:00,32.58,32.58,32.54,32.56,31900.0,24.4903,24.4903,24.4602,24.4752,31900.0
2010-09-01 12:30:00,32.56,32.59,32.56,32.57,15800.0,24.4752,24.4978,24.4752,24.4828,15800.0
2010-09-01 12:35:00,32.56,32.59,32.55,32.58,28000.0,24.4752,24.4978,24.4677,24.4903,28000.0
2010-09-01 12:40:00,32.57,32.59,32.56,32.59,20400.0,24.4828,24.4978,24.4752,24.4978,20400.0
2010-09-01 12:45:00,32.58,32.63,32.58,32.6,29700.0,24.4903,24.5279,24.4903,24.5053,29700.0
2010-09-01 12:50:00,32.59,32.64,32.58,32.63,25300.0,24.4978,24.5354,24.4903,24.5279,25300.0
2010-09-01 12:55:00,32.63,32.68,32.63,32.67,27700.0,24.5279,24.5654,24.5279,24.5579,27700.0
2010-09-01 13:00:00,32.67,32.7,32.66,32.68,26700.0,24.5579,24.5805,24.5504,24.5654,26700.0
2010-09-01 13:05:00,32.67,32.72,32.66,32.72,27100.0,24.5579,24.5955,24.5504,24.5955,27100.0
2010-09-01 13:10:00,32.71,32.75,32.7,32.74,25100.0,24.588,24.6181,24.5805,24.6105,25100.0
2010-09-01 13:15:00,32.74,32.76,32.73,32.74,29100.0,24.6105,24.6256,24.603,24.6105,29100.0
2010-09-01 13:20:00,32.74,32.75,32.69,32.7,21800.0,24.6105,24.6181,24.573,24.5805,21800.0
2010-09-01 13:25:00,32.7,32.71,32.66,32.67,22700.0,24.5805,24.588,24.5504,24.5579,22700.0
2010-09-01 13:30:00,32.67,32.7,32.67,32.69,17600.0,24.5579,24.5805,24.5579,24.573,17600.0
2010-09-01 13:35:00,32.69,32.72,32.68,32.7,23100.0,24.573,24.5955,24.5654,24.5805,23100.0
2010-09-01 13:40:00,32.71,32.74,32.7,32.73,20200.0,24.588,24.6105,24.5805,24.603,20200.0
2010-09-01 13:45:00,32.73,32.76,32.72,32.76,25600.0,24.603,24.6256,24.5955,24.6256,25600.0
2010-09-01 13:50:00,32.76,32.76,32.71,32.72,22700.0,24.6256,24.6256,24.588,24.5955,22700.0
2010-09-01 13:55:00,32.72,32.73,32.7,32.73,49500.0,24.5955,24.603,24.5805,24.603,49500.0
2010-09-01 14:00:00,32.72,32.74,32.7,32.7,27900.0,24.5955,24.6105,24.5805,24.5805,27900.0
2010-09-01 14:05:00,32.7,32.74,32.7,32.71,53400.0,24.5805,24.6105,24.5805,24.588,53400.0
2010-09-01 14:10:00,32.7,32.71,32.64,32.64,38500.0,24.5805,24.588,24.5354,24.5354,38500.0
2010-09-01 14:15:00,32.65,32.69,32.63,32.69,29200.0,24.5429,24.573,24.5279,24.573,29200.0
2010-09-01 14:20:00,32.68,32.73,32.65,32.66,26100.0,24.5654,24.603,24.5429,24.5504,26100.0
2010-09-01 14:25:00,32.67,32.73,32.66,32.7,31900.0,24.5579,24.603,24.5504,24.5805,31900.0
2010-09-01 14:30:00,32.7,32.72,32.7,32.71,19000.0,24.5805,24.5955,24.5805,24.588,19000.0
2010-09-01 14:35:00,32.72,32.72,32.6,32.62,52600.0,24.5955,24.5955,24.5053,24.5203,52600.0
2010-09-01 14:40:00,32.62,32.69,32.62,32.65,27400.0,24.5203,24.573,24.5203,24.5429,27400.0
2010-09-01 14:45:00,32.64,32.64,32.59,32.6,108900.0,24.5354,24.5354,24.4978,24.5053,108900.0
2010-09-01 14:50:00,32.61,32.62,32.58,32.6,44400.0,24.5128,24.5203,24.4903,24.5053,44400.0
2010-09-01 14:55:00,32.59,32.63,32.59,32.6,50000.0,24.4978,24.5279,24.4978,24.5053,50000.0
2010-09-01 15:00:00,32.6,32.64,32.59,32.64,54800.0,24.5053,24.5354,24.4978,24.5354,54800.0
2010-09-01 15:05:00,32.64,32.72,32.64,32.7,50500.0,24.5354,24.5955,24.5354,24.5805,50500.0
2010-09-01 15:10:00,32.7,32.79,32.69,32.78,79100.0,24.5805,24.6481,24.573,24.6406,79100.0
2010-09-01 15:15:00,32.78,32.79,32.76,32.78,45900.0,24.6406,24.6481,24.6256,24.6406,45900.0
2010-09-01 15:20:00,32.78,32.81,32.76,32.79,111900.0,24.6406,24.6632,24.6256,24.6481,111900.0
2010-09-01 15:25:00,32.79,32.81,32.75,32.79,74400.0,24.6481,24.6632,24.6181,24.6481,74400.0
2010-09-01 15:30:00,32.8,32.83,32.77,32.81,85400.0,24.6556,24.6782,24.6331,24.6632,85400.0
2010-09-01 15:35:00,32.81,32.85,32.8,32.83,83800.0,24.6632,24.6932,24.6556,24.6782,83800.0
2010-09-01 15:40:00,32.82,32.88,32.82,32.86,119800.0,24.6707,24.7158,24.6707,24.7007,119800.0
2010-09-01 15:45:00,32.87,32.91,32.86,32.9,254900.0,24.7083,24.7383,24.7007,24.7308,254900.0
2010-09-01 15:50:00,32.89,32.91,32.85,32.87,300100.0,24.7233,24.7383,24.6932,24.7083,300100.0
2010-09-01 15:55:00,32.86,32.89,32.85,32.89,182800.0,24.7007,24.7233,24.6932,24.7233,182800.0
2010-09-02 09:30:00,32.95,33.06,32.91,33.04,115000.0,24.7684,24.8511,24.7383,24.836,115000.0
2010-09-02 09:35:00,33.05,33.21,33.0,33.19,98500.0,24.8436,24.9638,24.806,24.9488,98500.0
2010-09-02 09:40:00,33.2,33.22,33.13,33.19,66600.0,24.9563,24.9714,24.9037,24.9488,66600.0
2010-09-02 09:45:00,33.2,33.33,33.15,33.32,53800.0,24.9563,25.054,24.9187,25.0465,53800.0
2010-09-02 09:50:00,33.32,33.34,33.25,33.27,58500.0,25.0465,25.0616,24.9939,25.0089,58500.0
2010-09-02 09:55:00,33.28,33.39,33.28,33.35,51200.0,25.0165,25.0991,25.0165,25.0691,51200.0
2010-09-02 10:00:00,33.35,33.47,33.35,33.4,134100.0,25.0691,25.1593,25.0691,25.1067,134100.0
2010-09-02 10:05:00,33.41,33.45,33.37,33.39,52600.0,25.1142,25.1442,25.0841,25.0991,52600.0
2010-09-02 10:10:00,33.38,33.55,33.38,33.53,145100.0,25.0916,25.2194,25.0916,25.2044,145100.0
2010-09-02 10:15:00,33.52,33.53,33.43,33.47,116800.0,25.1969,25.2044,25.1292,25.1593,116800.0
2010-09-02 10:20:00,33.47,33.52,33.44,33.52,57900.0,25.1593,25.1969,25.1367,25.1969,57900.0
2010-09-02 10:25:00,33.52,33.57,33.51,33.55,41100.0,25.1969,25.2344,25.1893,25.2194,41100.0
2010-09-02 10:30:00,33.56,33.58,33.53,33.56,78400.0,25.2269,25.242,25.2044,25.2269,78400.0
2010-09-02 10:35:00,33.55,33.66,33.54,33.65,47800.0,25.2194,25.3021,25.2119,25.2946,47800.0
2010-09-02 10:40:00,33.65,33.74,33.63,33.65,77800.0,25.2946,25.3622,25.2795,25.2946,77800.0
2010-09-02 10:45:00,33.66,33.7,33.63,33.7,49000.0,25.3021,25.3322,25.2795,25.3322,49000.0
2010-09-02 10:50:00,33.69,33.71,33.65,33.65,43000.0,25.3247,25.3397,25.2946,25.2946,43000.0
2010-09-02 10:55:00,33.65,33.7,33.64,33.65,60600.0,25.2946,25.3322,25.2871,25.2946,60600.0
2010-09-02 11:00:00,33.65,33.68,33.59,33.64,46400.0,25.2946,25.3171,25.2495,25.2871,46400.0
2010-09-02 11:05:00,33.65,33.65,33.59,33.61,38500.0,25.2946,25.2946,25.2495,25.2645,38500.0
2010-09-02 11:10:00,33.6,33.67,33.6,33.61,36100.0,25.257,25.3096,25.257,25.2645,36100.0
2010-09-02 11:15:00,33.62,33.63,33.59,33.6,30300.0,25.272,25.2795,25.2495,25.257,30300.0
2010-09-02 11:20:00,33.59,33.59,33.52,33.54,48200.0,25.2495,25.2495,25.1969,25.2119,48200.0
2010-09-02 11:25:00,33.54,33.58,33.51,33.57,63100.0,25.2119,25.242,25.1893,25.2344,63100.0
2010-09-02 11:30:00,33.57,33.65,33.55,33.64,67000.0,25.2344,25.2946,25.2194,25.2871,67000.0
2010-09-02 11:35:00,33.64,33.64,33.6,33.6,16800.0,25.2871,25.2871,25.257,25.257,16800.0
2010-09-02 11:40:00,33.6,33.68,33.6,33.68,35600.0,25.257,25.3171,25.257,25.3171,35600.0
2010-09-02 11:45:00,33.69,33.69,33.6,33.61,20100.0,25.3247,25.3247,25.257,25.2645,20100.0
2010-09-02 11:50:00,33.61,33.62,33.6,33.62,18500.0,25.2645,25.272,25.257,25.272,18500.0
2010-09-02 11:55:00,33.61,33.61,33.55,33.56,32500.0,25.2645,25.2645,25.2194,25.2269,32500.0
2010-09-02 12:00:00,33.56,33.59,33.55,33.59,42800.0,25.2269,25.2495,25.2194,25.2495,42800.0
2010-09-02 12:05:00,33.58,33.61,33.55,33.58,49100.0,25.242,25.2645,25.2194,25.242,49100.0
2010-09-02 12:10:00,33.58,33.63,33.58,33.63,14400.0,25.242,25.2795,25.242,25.2795,14400.0
2010-09-02 12:15:00,33.64,33.64,33.59,33.6,20500.0,25.2871,25.2871,25.2495,25.257,20500.0
2010-09-02 12:20:00,33.6,33.68,33.6,33.64,25400.0,25.257,25.3171,25.257,25.2871,25400.0
2010-09-02 12:25:00,33.64,33.65,33.58,33.61,18800.0,25.2871,25.2946,25.242,25.2645,18800.0
2010-09-02 12:30:00,33.6,33.61,33.57,33.58,12400.0,25.257,25.2645,25.2344,25.242,12400.0
2010-09-02 12:35:00,33.57,33.6,33.55,33.56,25900.0,25.2344,25.257,25.2194,25.2269,25900.0
2010-09-02 12:40:00,33.56,33.58,33.55,33.55,33000.0,25.2269,25.242,25.2194,25.2194,33000.0
2010-09-02 12:45:00,33.55,33.6,33.55,33.6,26300.0,25.2194,25.257,25.2194,25.257,26300.0
2010-09-02 12:50:00,33.6,33.6,33.54,33.57,74200.0,25.257,25.257,25.2119,25.2344,74200.0
2010-09-02 12:55:00,33.57,33.59,33.56,33.57,55500.0,25.2344,25.2495,25.2269,25.2344,55500.0
2010-09-02 13:00:00,33.56,33.56,33.54,33.55,20400.0,25.2269,25.2269,25.2119,25.2194,20400.0
2010-09-02 13:05:00,33.55,33.55,33.49,33.49,19300.0,25.2194,25.2194,25.1743,25.1743,19300.0
2010-09-02 13:10:00,33.5,33.5,33.44,33.47,42600.0,25.1818,25.1818,25.1367,25.1593,42600.0
2010-09-02 13:15:00,33.48,33.54,33.47,33.53,16700.0,25.1668,25.2119,25.1593,25.2044,16700.0
2010-09-02 13:20:00,33.53,33.56,33.49,33.49,14600.0,25.2044,25.2269,25.1743,25.1743,14600.0
2010-09-02 13:25:00,33.49,33.51,33.47,33.48,20300.0,25.1743,25.1893,25.1593,25.1668,20300.0
2010-09-02 13:30:00,33.48,33.53,33.47,33.52,22500.0,25.1668,25.2044,25.1593,25.1969,22500.0
2010-09-02 13:35:00,33.52,33.56,33.52,33.54,14400.0,25.1969,25.2269,25.1969,25.2119,14400.0
2010-09-02 13:40:00,33.54,33.59,33.53,33.59,22400.0,25.2119,25.2495,25.2044,25.2495,22400.0
2010-09-02 13:45:00,33.59,33.59,33.56,33.57,18500.0,25.2495,25.2495,25.2269,25.2344,18500.0
2010-09-02 13:50:00,33.57,33.6,33.56,33.59,21300.0,25.2344,25.257,25.2269,25.2495,21300.0
2010-09-02 13:55:00,33.6,33.64,33.59,33.64,31300.0,25.257,25.2871,25.2495,25.2871,31300.0
2010-09-02 14:00:00,33.64,33.66,33.62,33.66,32000.0,25.2871,25.3021,25.272,25.3021,32000.0
2010-09-02 14:05:00,33.66,33.69,33.65,33.69,28100.0,25.3021,25.3247,25.2946,25.3247,28100.0
2010-09-02 14:10:00,33.69,33.76,33.68,33.75,59100.0,25.3247,25.3773,25.3171,25.3698,59100.0
2010-09-02 14:15:00,33.75,33.79,33.72,33.79,44000.0,25.3698,25.3998,25.3472,25.3998,44000.0
2010-09-02 14:20:00,33.79,33.81,33.74,33.78,48600.0,25.3998,25.4149,25.3622,25.3923,48600.0
2010-09-02 14:25:00,33.78,33.79,33.75,33.75,27300.0,25.3923,25.3998,25.3698,25.3698,27300.0
2010-09-02 14:30:00,33.75,33.77,33.72,33.72,32700.0,25.3698,25.3848,25.3472,25.3472,32700.0
2010-09-02 14:35:00,33.72,33.77,33.72,33.77,35800.0,25.3472,25.3848,25.3472,25.3848,35800.0
2010-09-02 14:40:00,33.76,33.77,33.73,33.74,33300.0,25.3773,25.3848,25.3547,25.3622,33300.0
2010-09-02 14:45:00,33.75,33.78,33.74,33.77,21500.0,25.3698,25.3923,25.3622,25.3848,21500.0
2010-09-02 14:50:00,33.77,33.78,33.69,33.71,51500.0,25.3848,25.3923,25.3247,25.3397,51500.0
2010-09-02 14:55:00,33.71,33.76,33.7,33.76,26300.0,25.3397,25.3773,25.3322,25.3773,26300.0
2010-09-02 15:00:00,33.75,33.76,33.69,33.73,48200.0,25.3698,25.3773,25.3247,25.3547,48200.0
2010-09-02 15:05:00,33.73,33.76,33.72,33.76,21400.0,25.3547,25.3773,25.3472,25.3773,21400.0
2010-09-02 15:10:00,33.76,33.77,33.74,33.77,90700.0,25.3773,25.3848,25.3622,25.3848,90700.0
2010-09-02 15:15:00,33.77,33.8,33.77,33.8,36200.0,25.3848,25.4073,25.3848,25.4073,36200.0
2010-09-02 15:20:00,33.8,33.86,33.79,33.81,73800.0,25.4073,25.4524,25.3998,25.4149,73800.0
2010-09-02 15:25:00,33.81,33.82,33.78,33.82,64700.0,25.4149,25.4224,25.3923,25.4224,64700.0
2010-09-02 15:30:00,33.81,33.84,33.81,33.83,98700.0,25.4149,25.4374,25.4149,25.4299,98700.0
2010-09-02 15:35:00,33.83,33.87,33.83,33.84,99600.0,25.4299,25.46,25.4299,25.4374,99600.0
2010-09-02 15:40:00,33.85,33.85,33.83,33.84,130300.0,25.4449,25.4449,25.4299,25.4374,130300.0
2010-09-02 15:45:00,33.83,33.89,33.83,33.87,146800.0,25.4299,25.475,25.4299,25.46,146800.0
2010-09-02 15:50:00,33.88,33.88,33.82,33.83,89600.0,25.4675,25.4675,25.4224,25.4299,89600.0
2010-09-02 15:55:00,33.82,33.83,33.81,33.82,175700.0,25.4224,25.4299,25.4149,25.4224,175700.0
2010-09-03 09:30:00,34.28,34.6,34.27,34.59,250400.0,25.7682,26.0087,25.7606,26.0012,250400.0
2010-09-03 09:35:00,34.59,34.67,34.57,34.65,118700.0,26.0012,26.0613,25.9861,26.0463,118700.0
2010-09-03 09:40:00,34.66,34.76,34.65,34.65,109500.0,26.0538,26.129,26.0463,26.0463,109500.0
2010-09-03 09:45:00,34.66,34.66,34.55,34.57,82100.0,26.0538,26.0538,25.9711,25.9861,82100.0
2010-09-03 09:50:00,34.57,34.72,34.57,34.7,90300.0,25.9861,26.0989,25.9861,26.0839,90300.0
2010-09-03 09:55:00,34.7,34.73,34.69,34.71,70200.0,26.0839,26.1064,26.0763,26.0914,70200.0
2010-09-03 10:00:00,34.71,34.71,34.41,34.63,173600.0,26.0914,26.0914,25.8659,26.0312,173600.0
2010-09-03 10:05:00,34.62,34.63,34.48,34.5,130500.0,26.0237,26.0312,25.9185,25.9335,130500.0
2010-09-03 10:10:00,34.5,34.53,34.48,34.51,134800.0,25.9335,25.9561,25.9185,25.941,134800.0
2010-09-03 10:15:00,34.5,34.52,34.42,34.49,117600.0,25.9335,25.9486,25.8734,25.926,117600.0
2010-09-03 10:20:00,34.49,34.56,34.39,34.39,99000.0,25.926,25.9786,25.8508,25.8508,99000.0
2010-09-03 10:25:00,34.38,34.39,34.22,34.22,63100.0,25.8433,25.8508,25.7231,25.7231,63100.0
2010-09-03 10:30:00,34.21,34.22,34.09,34.19,70700.0,25.7155,25.7231,25.6253,25.7005,70700.0
2010-09-03 10:35:00,34.19,34.29,34.17,34.27,27600.0,25.7005,25.7757,25.6855,25.7606,27600.0
2010-09-03 10:40:00,34.26,34.31,34.24,34.3,47000.0,25.7531,25.7907,25.7381,25.7832,47000.0
2010-09-03 10:45:00,34.31,34.34,34.27,34.3,41700.0,25.7907,25.8133,25.7606,25.7832,41700.0
2010-09-03 10:50:00,34.31,34.35,34.27,34.28,79400.0,25.7907,25.8208,25.7606,25.7682,79400.0
2010-09-03 10:55:00,34.29,34.33,34.24,34.32,58600.0,25.7757,25.8057,25.7381,25.7982,58600.0
2010-09-03 11:00:00,34.32,34.32,34.23,34.29,62400.0,25.7982,25.7982,25.7306,25.7757,62400.0
2010-09-03 11:05:00,34.29,34.37,34.29,34.35,24900.0,25.7757,25.8358,25.7757,25.8208,24900.0
2010-09-03 11:10:00,34.36,34.38,34.32,34.37,34800.0,25.8283,25.8433,25.7982,25.8358,34800.0
2010-09-03 11:15:00,34.37,34.39,34.35,34.35,65900.0,25.8358,25.8508,25.8208,25.8208,65900.0
2010-09-03 11:20:00,34.35,34.35,34.27,34.31,23600.0,25.8208,25.8208,25.7606,25.7907,23600.0
2010-09-03 11:25:00,34.3,34.33,34.27,34.27,44000.0,25.7832,25.8057,25.7606,25.7606,44000.0
2010-09-03 11:30:00,34.28,34.3,34.25,34.3,58000.0,25.7682,25.7832,25.7456,25.7832,58000.0
2010-09-03 11:35:00,34.29,34.38,34.28,34.38,47600.0,25.7757,25.8433,25.7682,25.8433,47600.0
2010-09-03 11:40:00,34.39,34.45,34.39,34.43,22800.0,25.8508,25.8959,25.8508,25.8809,22800.0
2010-09-03 11:45:00,34.44,34.48,34.4,34.41,22800.0,25.8884,25.9185,25.8584,25.8659,22800.0
2010-09-03 11:50:00,34.4,34.4,34.33,34.35,21800.0,25.8584,25.8584,25.8057,25.8208,21800.0
2010-09-03 11:55:00,34.36,34.43,34.36,34.36,20500.0,25.8283,25.8809,25.8283,25.8283,20500.0
2010-09-03 12:00:00,34.36,34.4,34.36,34.4,15400.0,25.8283,25.8584,25.8283,25.8584,15400.0
2010-09-03 12:05:00,34.4,34.44,34.4,34.42,29100.0,25.8584,25.8884,25.8584,25.8734,29100.0
2010-09-03 12:10:00,34.42,34.43,34.39,34.42,8000.0,25.8734,25.8809,25.8508,25.8734,8000.0
2010-09-03 12:15:00,34.43,34.44,34.39,34.39,11000.0,25.8809,25.8884,25.8508,25.8508,11000.0
2010-09-03 12:20:00,34.39,34.44,34.39,34.44,14400.0,25.8508,25.8884,25.8508,25.8884,14400.0
2010-09-03 12:25:00,34.44,34.47,34.44,34.45,18200.0,25.8884,25.911,25.8884,25.8959,18200.0
2010-09-03 12:30:00,34.45,34.47,34.41,34.45,25600.0,25.8959,25.911,25.8659,25.8959,25600.0
2010-09-03 12:35:00,34.45,34.52,34.42,34.42,69300.0,25.8959,25.9486,25.8734,25.8734,69300.0
2010-09-03 12:40:00,34.42,34.46,34.39,34.43,12800.0,25.8734,25.9035,25.8508,25.8809,12800.0
2010-09-03 12:45:00,34.43,34.43,34.38,34.39,7200.0,25.8809,25.8809,25.8433,25.8508,7200.0
2010-09-03 12:50:00,34.39,34.5,34.38,34.5,13400.0,25.8508,25.9335,25.8433,25.9335,13400.0
2010-09-03 12:55:00,34.51,34.56,34.49,34.51,50100.0,25.941,25.9786,25.926,25.941,50100.0
2010-09-03 13:00:00,34.51,34.57,34.5,34.51,15600.0,25.941,25.9861,25.9335,25.941,15600.0
2010-09-03 13:05:00,34.51,34.51,34.47,34.47,6400.0,25.941,25.941,25.911,25.911,6400.0
2010-09-03 13:10:00,34.47,34.54,34.47,34.54,14100.0,25.911,25.9636,25.911,25.9636,14100.0
2010-09-03 13:15:00,34.54,34.57,34.54,34.57,20700.0,25.9636,25.9861,25.9636,25.9861,20700.0
2010-09-03 13:20:00,34.58,34.58,34.53,34.56,10600.0,25.9937,25.9937,25.9561,25.9786,10600.0
2010-09-03 13:25:00,34.56,34.59,34.52,34.53,24400.0,25.9786,26.0012,25.9486,25.9561,24400.0
2010-09-03 13:30:00,34.54,34.59,34.54,34.56,20500.0,25.9636,26.0012,25.9636,25.9786,20500.0
2010-09-03 13:35:00,34.56,34.62,34.55,34.62,14000.0,25.9786,26.0237,25.9711,26.0237,14000.0
2010-09-03 13:40:00,34.62,34.64,34.59,34.6,34600.0,26.0237,26.0388,26.0012,26.0087,34600.0
2010-09-03 13:45:00,34.61,34.62,34.58,34.6,25100.0,26.0162,26.0237,25.9937,26.0087,25100.0
2010-09-03 13:50:00,34.61,34.65,34.61,34.65,18400.0,26.0162,26.0463,26.0162,26.0463,18400.0
2010-09-03 13:55:00,34.65,34.66,34.64,34.65,18700.0,26.0463,26.0538,26.0388,26.0463,18700.0
2010-09-03 14:00:00,34.64,34.66,34.63,34.63,18600.0,26.0388,26.0538,26.0312,26.0312,18600.0
2010-09-03 14:05:00,34.64,34.66,34.63,34.64,16400.0,26.0388,26.0538,26.0312,26.0388,16400.0
2010-09-03 14:10:00,34.64,34.64,34.57,34.58,27400.0,26.0388,26.0388,25.9861,25.9937,27400.0
2010-09-03 14:15:00,34.57,34.63,34.57,34.62,12800.0,25.9861,26.0312,25.9861,26.0237,12800.0
2010-09-03 14:20:00,34.61,34.63,34.59,34.62,21500.0,26.0162,26.0312,26.0012,26.0237,21500.0
2010-09-03 14:25:00,34.63,34.66,34.59,34.6,10100.0,26.0312,26.0538,26.0012,26.0087,10100.0
2010-09-03 14:30:00,34.6,34.63,34.59,34.63,8200.0,26.0087,26.0312,26.0012,26.0312,8200.0
2010-09-03 14:35:00,34.63,34.63,34.57,34.57,19400.0,26.0312,26.0312,25.9861,25.9861,19400.0
2010-09-03 14:40:00,34.58,34.59,34.53,34.55,14600.0,25.9937,26.0012,25.9561,25.9711,14600.0
2010-09-03 14:45:00,34.54,34.54,34.45,34.46,17800.0,25.9636,25.9636,25.8959,25.9035,17800.0
2010-09-03 14:50:00,34.46,34.5,34.45,34.49,11600.0,25.9035,25.9335,25.8959,25.926,11600.0
2010-09-03 14:55:00,34.49,34.49,34.44,34.46,40600.0,25.926,25.926,25.8884,25.9035,40600.0
2010-09-03 15:00:00,34.46,34.49,34.43,34.49,59100.0,25.9035,25.926,25.8809,25.926,59100.0
2010-09-03 15:05:00,34.48,34.53,34.46,34.51,29700.0,25.9185,25.9561,25.9035,25.941,29700.0
2010-09-03 15:10:00,34.5,34.54,34.5,34.53,15600.0,25.9335,25.9636,25.9335,25.9561,15600.0
2010-09-03 15:15:00,34.51,34.58,34.51,34.58,33400.0,25.941,25.9937,25.941,25.9937,33400.0
2010-09-03 15:20:00,34.58,34.63,34.58,34.62,40400.0,25.9937,26.0312,25.9937,26.0237,40400.0
2010-09-03 15:25:00,34.61,34.64,34.6,34.63,43100.0,26.0162,26.0388,26.0087,26.0312,43100.0
2010-09-03 15:30:00,34.62,34.66,34.54,34.54,65700.0,26.0237,26.0538,25.9636,25.9636,65700.0
2010-09-03 15:35:00,34.56,34.56,34.5,34.51,59600.0,25.9786,25.9786,25.9335,25.941,59600.0
2010-09-03 15:40:00,34.51,34.64,34.51,34.64,65700.0,25.941,26.0388,25.941,26.0388,65700.0
2010-09-03 15:45:00,34.64,34.67,34.59,34.6,74300.0,26.0388,26.0613,26.0012,26.0087,74300.0
2010-09-03 15:50:00,34.61,34.62,34.56,34.58,79900.0,26.0162,26.0237,25.9786,25.9937,79900.0
2010-09-03 15:55:00,34.58,34.66,34.58,34.65,145100.0,25.9937,26.0538,25.9937,26.0463,145100.0
2010-09-07 09:30:00,33.87,33.95,33.78,33.78,145700.0,25.46,25.5201,25.3923,25.3923,145700.0
2010-09-07 09:35:00,33.78,33.87,33.77,33.85,96500.0,25.3923,25.46,25.3848,25.4449,96500.0
2010-09-07 09:40:00,33.85,34.06,33.83,34.05,127300.0,25.4449,25.6028,25.4299,25.5953,127300.0
2010-09-07 09:45:00,34.04,34.07,33.98,34.06,91500.0,25.5877,25.6103,25.5426,25.6028,91500.0
2010-09-07 09:50:00,34.06,34.11,34.04,34.07,79000.0,25.6028,25.6404,25.5877,25.6103,79000.0
2010-09-07 09:55:00,34.07,34.11,33.94,33.97,102500.0,25.6103,25.6404,25.5126,25.5351,102500.0
2010-09-07 10:00:00,33.97,33.98,33.86,33.97,59200.0,25.5351,25.5426,25.4524,25.5351,59200.0
2010-09-07 10:05:00,33.96,33.96,33.88,33.95,31400.0,25.5276,25.5276,25.4675,25.5201,31400.0
2010-09-07 10:10:00,33.95,33.96,33.87,33.9,45400.0,25.5201,25.5276,25.46,25.4825,45400.0
2010-09-07 10:15:00,33.9,33.9,33.8,33.83,39200.0,25.4825,25.4825,25.4073,25.4299,39200.0
2010-09-07 10:20:00,33.82,33.82,33.72,33.8,38300.0,25.4224,25.4224,25.3472,25.4073,38300.0
2010-09-07 10:25:00,33.8,33.85,33.79,33.84,48100.0,25.4073,25.4449,25.3998,25.4374,48100.0
2010-09-07 10:30:00,33.84,33.84,33.77,33.79,30300.0,25.4374,25.4374,25.3848,25.3998,30300.0
2010-09-07 10:35:00,33.79,33.81,33.72,33.81,36400.0,25.3998,25.4149,25.3472,25.4149,36400.0
2010-09-07 10:40:00,33.82,33.91,33.82,33.89,47800.0,25.4224,25.49,25.4224,25.475,47800.0
2010-09-07 10:45:00,33.89,33.9,33.85,33.85,29300.0,25.475,25.4825,25.4449,25.4449,29300.0
2010-09-07 10:50:00,33.85,33.9,33.82,33.83,33400.0,25.4449,25.4825,25.4224,25.4299,33400.0
2010-09-07 10:55:00,33.82,33.89,33.8,33.87,36900.0,25.4224,25.475,25.4073,25.46,36900.0
2010-09-07 11:00:00,33.87,33.94,33.87,33.88,43800.0,25.46,25.5126,25.46,25.4675,43800.0
2010-09-07 11:05:00,33.88,33.92,33.86,33.91,55400.0,25.4675,25.4975,25.4524,25.49,55400.0
2010-09-07 11:10:00,33.92,33.95,33.88,33.95,44100.0,25.4975,25.5201,25.4675,25.5201,44100.0
2010-09-07 11:15:00,33.95,33.96,33.89,33.92,33400.0,25.5201,25.5276,25.475,25.4975,33400.0
2010-09-07 11:20:00,33.92,33.98,33.92,33.94,46200.0,25.4975,25.5426,25.4975,25.5126,46200.0
2010-09-07 11:25:00,33.94,33.96,33.9,33.94,27100.0,25.5126,25.5276,25.4825,25.5126,27100.0
2010-09-07 11:30:00,33.94,33.97,33.89,33.9,23900.0,25.5126,25.5351,25.475,25.4825,23900.0
2010-09-07 11:35:00,33.89,33.92,33.89,33.91,27800.0,25.475,25.4975,25.475,25.49,27800.0
2010-09-07 11:40:00,33.9,33.94,33.87,33.94,19700.0,25.4825,25.5126,25.46,25.5126,19700.0
2010-09-07 11:45:00,33.94,33.95,33.93,33.95,16800.0,25.5126,25.5201,25.5051,25.5201,16800.0
2010-09-07 11:50:00,33.95,33.96,33.89,33.9,19900.0,25.5201,25.5276,25.475,25.4825,19900.0
2010-09-07 11:55:00,33.9,34.04,33.9,34.04,25700.0,25.4825,25.5877,25.4825,25.5877,25700.0
2010-09-07 12:00:00,34.03,34.04,33.99,34.0,20600.0,25.5802,25.5877,25.5502,25.5577,20600.0
2010-09-07 12:05:00,34.01,34.06,34.01,34.02,54100.0,25.5652,25.6028,25.5652,25.5727,54100.0
2010-09-07 12:10:00,34.02,34.02,33.95,33.95,17100.0,25.5727,25.5727,25.5201,25.5201,17100.0
2010-09-07 12:15:00,33.96,33.98,33.94,33.95,21300.0,25.5276,25.5426,25.5126,25.5201,21300.0
2010-09-07 12:20:00,33.95,33.97,33.88,33.92,36000.0,25.5201,25.5351,25.4675,25.4975,36000.0
2010-09-07 12:25:00,33.92,33.93,33.89,33.93,25600.0,25.4975,25.5051,25.475,25.5051,25600.0
2010-09-07 12:30:00,33.91,33.92,33.83,33.86,31100.0,25.49,25.4975,25.4299,25.4524,31100.0
2010-09-07 12:35:00,33.85,33.87,33.84,33.84,10000.0,25.4449,25.46,25.4374,25.4374,10000.0
2010-09-07 12:40:00,33.84,33.87,33.84,33.86,10600.0,25.4374,25.46,25.4374,25.4524,10600.0
2010-09-07 12:45:00,33.87,33.9,33.86,33.88,16300.0,25.46,25.4825,25.4524,25.4675,16300.0
2010-09-07 12:50:00,33.87,33.88,33.84,33.88,17100.0,25.46,25.4675,25.4374,25.4675,17100.0
2010-09-07 12:55:00,33.87,33.88,33.84,33.88,13900.0,25.46,25.4675,25.4374,25.4675,13900.0
2010-09-07 13:00:00,33.89,33.89,33.85,33.86,9300.0,25.475,25.475,25.4449,25.4524,9300.0
2010-09-07 13:05:00,33.85,33.87,33.82,33.86,42500.0,25.4449,25.46,25.4224,25.4524,42500.0
2010-09-07 13:10:00,33.87,33.89,33.86,33.88,15000.0,25.46,25.475,25.4524,25.4675,15000.0
2010-09-07 13:15:00,33.89,33.9,33.86,33.89,16100.0,25.475,25.4825,25.4524,25.475,16100.0
2010-09-07 13:20:00,33.88,33.92,33.84,33.91,31900.0,25.4675,25.4975,25.4374,25.49,31900.0
2010-09-07 13:25:00,33.91,33.99,33.91,33.98,87800.0,25.49,25.5502,25.49,25.5426,87800.0
2010-09-07 13:30:00,33.98,34.05,33.98,34.04,34200.0,25.5426,25.5953,25.5426,25.5877,34200.0
2010-09-07 13:35:00,34.05,34.05,33.99,34.0,33600.0,25.5953,25.5953,25.5502,25.5577,33600.0
2010-09-07 13:40:00,33.99,34.0,33.94,33.94,16700.0,25.5502,25.5577,25.5126,25.5126,16700.0
2010-09-07 13:45:00,33.94,33.97,33.93,33.96,23000.0,25.5126,25.5351,25.5051,25.5276,23000.0
2010-09-07 13:50:00,33.95,33.97,33.93,33.94,15500.0,25.5201,25.5351,25.5051,25.5126,15500.0
2010-09-07 13:55:00,33.95,34.01,33.94,33.99,29800.0,25.5201,25.5652,25.5126,25.5502,29800.0
2010-09-07 14:00:00,34.0,34.02,33.97,33.99,13900.0,25.5577,25.5727,25.5351,25.5502,13900.0
2010-09-07 14:05:00,33.99,34.0,33.94,33.94,13100.0,25.5502,25.5577,25.5126,25.5126,13100.0
2010-09-07 14:10:00,33.94,33.99,33.94,33.97,20800.0,25.5126,25.5502,25.5126,25.5351,20800.0
2010-09-07 14:15:00,33.98,34.05,33.98,34.01,24000.0,25.5426,25.5953,25.5426,25.5652,24000.0
2010-09-07 14:20:00,34.01,34.03,33.99,34.0,60200.0,25.5652,25.5802,25.5502,25.5577,60200.0
2010-09-07 14:25:00,34.0,34.03,33.96,33.99,34500.0,25.5577,25.5802,25.5276,25.5502,34500.0
2010-09-07 14:30:00,33.98,34.0,33.93,33.93,25500.0,25.5426,25.5577,25.5051,25.5051,25500.0
2010-09-07 14:35:00,33.93,33.97,33.91,33.91,80500.0,25.5051,25.5351,25.49,25.49,80500.0
2010-09-07 14:40:00,33.91,33.93,33.87,33.9,40900.0,25.49,25.5051,25.46,25.4825,40900.0
2010-09-07 14:45:00,33.9,33.91,33.86,33.9,26200.0,25.4825,25.49,25.4524,25.4825,26200.0
2010-09-07 14:50:00,33.89,33.9,33.84,33.84,31300.0,25.475,25.4825,25.4374,25.4374,31300.0
2010-09-07 14:55:00,33.84,33.85,33.76,33.79,38500.0,25.4374,25.4449,25.3773,25.3998,38500.0
2010-09-07 15:00:00,33.79,33.83,33.74,33.82,63700.0,25.3998,25.4299,25.3622,25.4224,63700.0
2010-09-07 15:05:00,33.82,33.83,33.77,33.79,51800.0,25.4224,25.4299,25.3848,25.3998,51800.0
2010-09-07 15:10:00,33.79,33.85,33.78,33.83,30800.0,25.3998,25.4449,25.3923,25.4299,30800.0
2010-09-07 15:15:00,33.83,33.86,33.8,33.85,42700.0,25.4299,25.4524,25.4073,25.4449,42700.0
2010-09-07 15:20:00,33.86,33.86,33.8,33.8,44300.0,25.4524,25.4524,25.4073,25.4073,44300.0
2010-09-07 15:25:00,33.79,33.85,33.76,33.85,59200.0,25.3998,25.4449,25.3773,25.4449,59200.0
2010-09-07 15:30:00,33.85,33.86,33.82,33.83,58500.0,25.4449,25.4524,25.4224,25.4299,58500.0
2010-09-07 15:35:00,33.84,33.94,33.84,33.92,73100.0,25.4374,25.5126,25.4374,25.4975,73100.0
2010-09-07 15:40:00,33.93,33.95,33.91,33.92,55400.0,25.5051,25.5201,25.49,25.4975,55400.0
2010-09-07 15:45:00,33.92,33.97,33.91,33.91,96100.0,25.4975,25.5351,25.49,25.49,96100.0
2010-09-07 15:50:00,33.92,33.92,33.81,33.81,90400.0,25.4975,25.4975,25.4149,25.4149,90400.0
2010-09-07 15:55:00,33.82,33.86,33.8,33.85,162900.0,25.4224,25.4524,25.4073,25.4449,162900.0
2010-09-08 09:30:00,34.18,34.18,33.96,34.0,189900.0,25.693,25.693,25.5276,25.5577,189900.0
2010-09-08 09:35:00,34.01,34.03,33.93,34.01,103300.0,25.5652,25.5802,25.5051,25.5652,103300.0
2010-09-08 09:40:00,34.01,34.1,34.01,34.1,77400.0,25.5652,25.6328,25.5652,25.6328,77400.0
2010-09-08 09:45:00,34.1,34.12,33.96,33.96,54800.0,25.6328,25.6479,25.5276,25.5276,54800.0
2010-09-08 09:50:00,33.96,33.98,33.86,33.91,85100.0,25.5276,25.5426,25.4524,25.49,85100.0
2010-09-08 09:55:00,33.92,33.97,33.91,33.94,45800.0,25.4975,25.5351,25.49,25.5126,45800.0
2010-09-08 10:00:00,33.95,34.02,33.93,34.0,65300.0,25.5201,25.5727,25.5051,25.5577,65300.0
2010-09-08 10:05:00,34.0,34.02,33.9,33.9,66200.0,25.5577,25.5727,25.4825,25.4825,66200.0
2010-09-08 10:10:00,33.91,33.95,33.88,33.93,75100.0,25.49,25.5201,25.4675,25.5051,75100.0
2010-09-08 10:15:00,33.93,33.94,33.87,33.87,43400.0,25.5051,25.5126,25.46,25.46,43400.0
2010-09-08 10:20:00,33.87,33.92,33.87,33.9,53300.0,25.46,25.4975,25.46,25.4825,53300.0
2010-09-08 10:25:00,33.9,34.01,33.89,33.93,38600.0,25.4825,25.5652,25.475,25.5051,38600.0
2010-09-08 10:30:00,33.92,34.03,33.92,33.98,49700.0,25.4975,25.5802,25.4975,25.5426,49700.0
2010-09-08 10:35:00,33.98,34.07,33.97,34.06,20500.0,25.5426,25.6103,25.5351,25.6028,20500.0
2010-09-08 10:40:00,34.07,34.1,34.06,34.06,28100.0,25.6103,25.6328,25.6028,25.6028,28100.0
2010-09-08 10:45:00,34.05,34.07,34.01,34.01,17800.0,25.5953,25.6103,25.5652,25.5652,17800.0
2010-09-08 10:50:00,34.02,34.02,33.98,34.01,30400.0,25.5727,25.5727,25.5426,25.5652,30400.0
2010-09-08 10:55:00,34.02,34.02,33.97,34.0,42100.0,25.5727,25.5727,25.5351,25.5577,42100.0
2010-09-08 11:00:00,34.0,34.12,33.99,34.1,28800.0,25.5577,25.6479,25.5502,25.6328,28800.0
2010-09-08 11:05:00,34.1,34.18,34.09,34.17,39000.0,25.6328,25.693,25.6253,25.6855,39000.0
2010-09-08 11:10:00,34.16,34.18,34.14,34.17,31200.0,25.6779,25.693,25.6629,25.6855,31200.0
2010-09-08 11:15:00,34.17,34.2,34.16,34.19,28100.0,25.6855,25.708,25.6779,25.7005,28100.0
2010-09-08 11:20:00,34.19,34.22,34.15,34.22,40100.0,25.7005,25.7231,25.6704,25.7231,40100.0
2010-09-08 11:25:00,34.22,34.25,34.21,34.24,39700.0,25.7231,25.7456,25.7155,25.7381,39700.0
2010-09-08 11:30:00,34.25,34.26,34.21,34.22,34200.0,25.7456,25.7531,25.7155,25.7231,34200.0
2010-09-08 11:35:00,34.22,34.22,34.11,34.12,17600.0,25.7231,25.7231,25.6404,25.6479,17600.0
2010-09-08 11:40:00,34.11,34.13,34.07,34.07,14100.0,25.6404,25.6554,25.6103,25.6103,14100.0
2010-09-08 11:45:00,34.07,34.09,34.05,34.06,35900.0,25.6103,25.6253,25.5953,25.6028,35900.0
2010-09-08 11:50:00,34.06,34.07,34.01,34.02,18900.0,25.6028,25.6103,25.5652,25.5727,18900.0
2010-09-08 11:55:00,34.01,34.01,33.96,33.97,38800.0,25.5652,25.5652,25.5276,25.5351,38800.0
2010-09-08 12:00:00,33.97,34.06,33.97,34.03,44000.0,25.5351,25.6028,25.5351,25.5802,44000.0
2010-09-08 12:05:00,34.04,34.11,34.03,34.11,50100.0,25.5877,25.6404,25.5802,25.6404,50100.0
2010-09-08 12:10:00,34.12,34.12,34.08,34.08,12900.0,25.6479,25.6479,25.6178,25.6178,12900.0
2010-09-08 12:15:00,34.07,34.1,34.07,34.09,10400.0,25.6103,25.6328,25.6103,25.6253,10400.0
2010-09-08 12:20:00,34.08,34.09,34.08,34.09,11400.0,25.6178,25.6253,25.6178,25.6253,11400.0
2010-09-08 12:25:00,34.09,34.16,34.08,34.15,16200.0,25.6253,25.6779,25.6178,25.6704,16200.0
2010-09-08 12:30:00,34.15,34.18,34.13,34.13,19700.0,25.6704,25.693,25.6554,25.6554,19700.0
2010-09-08 12:35:00,34.13,34.17,34.13,34.17,13900.0,25.6554,25.6855,25.6554,25.6855,13900.0
2010-09-08 12:40:00,34.17,34.24,34.16,34.23,26400.0,25.6855,25.7381,25.6779,25.7306,26400.0
2010-09-08 12:45:00,34.23,34.28,34.22,34.25,14500.0,25.7306,25.7682,25.7231,25.7456,14500.0
2010-09-08 12:50:00,34.24,34.28,34.24,34.25,14500.0,25.7381,25.7682,25.7381,25.7456,14500.0
2010-09-08 12:55:00,34.26,34.28,34.22,34.26,53300.0,25.7531,25.7682,25.7231,25.7531,53300.0
2010-09-08 13:00:00,34.27,34.32,34.26,34.27,62900.0,25.7606,25.7982,25.7531,25.7606,62900.0
2010-09-08 13:05:00,34.27,34.27,34.23,34.27,34800.0,25.7606,25.7606,25.7306,25.7606,34800.0
2010-09-08 13:10:00,34.28,34.29,34.26,34.29,17400.0,25.7682,25.7757,25.7531,25.7757,17400.0
2010-09-08 13:15:00,34.29,34.29,34.22,34.23,56100.0,25.7757,25.7757,25.7231,25.7306,56100.0
2010-09-08 13:20:00,34.23,34.24,34.21,34.23,51600.0,25.7306,25.7381,25.7155,25.7306,51600.0
2010-09-08 13:25:00,34.23,34.24,34.2,34.2,37600.0,25.7306,25.7381,25.708,25.708,37600.0
2010-09-08 13:30:00,34.21,34.24,34.2,34.2,43300.0,25.7155,25.7381,25.708,25.708,43300.0
2010-09-08 13:35:00,34.2,34.21,34.18,34.18,16300.0,25.708,25.7155,25.693,25.693,16300.0
2010-09-08 13:40:00,34.17,34.26,34.16,34.21,121100.0,25.6855,25.7531,25.6779,25.7155,121100.0
2010-09-08 13:45:00,34.2,34.24,34.18,34.23,79200.0,25.708,25.7381,25.693,25.7306,79200.0
2010-09-08 13:50:00,34.23,34.26,34.23,34.25,63200.0,25.7306,25.7531,25.7306,25.7456,63200.0
2010-09-08 13:55:00,34.25,34.3,34.23,34.29,54200.0,25.7456,25.7832,25.7306,25.7757,54200.0
2010-09-08 14:00:00,34.29,34.29,34.2,34.24,151900.0,25.7757,25.7757,25.708,25.7381,151900.0
2010-09-08 14:05:00,34.24,34.32,34.21,34.3,81700.0,25.7381,25.7982,25.7155,25.7832,81700.0
2010-09-08 14:10:00,34.29,34.36,34.27,34.35,78400.0,25.7757,25.8283,25.7606,25.8208,78400.0
2010-09-08 14:15:00,34.35,34.42,34.32,34.4,88200.0,25.8208,25.8734,25.7982,25.8584,88200.0
2010-09-08 14:20:00,34.4,34.51,34.39,34.51,162400.0,25.8584,25.941,25.8508,25.941,162400.0
2010-09-08 14:25:00,34.5,34.55,34.49,34.54,62400.0,25.9335,25.9711,25.926,25.9636,62400.0
2010-09-08 14:30:00,34.53,34.56,34.49,34.54,51600.0,25.9561,25.9786,25.926,25.9636,51600.0
2010-09-08 14:35:00,34.53,34.57,34.53,34.54,125300.0,25.9561,25.9861,25.9561,25.9636,125300.0
2010-09-08 14:40:00,34.55,34.6,34.53,34.59,42600.0,25.9711,26.0087,25.9561,26.0012,42600.0
2010-09-08 14:45:00,34.58,34.66,34.58,34.62,42000.0,25.9937,26.0538,25.9937,26.0237,42000.0
2010-09-08 14:50:00,34.61,34.71,34.61,34.7,176900.0,26.0162,26.0914,26.0162,26.0839,176900.0
2010-09-08 14:55:00,34.7,34.77,34.69,34.75,209100.0,26.0839,26.1365,26.0763,26.1214,209100.0
2010-09-08 15:00:00,34.75,34.79,34.75,34.75,159000.0,26.1214,26.1515,26.1214,26.1214,159000.0
2010-09-08 15:05:00,34.75,34.8,34.73,34.77,68700.0,26.1214,26.159,26.1064,26.1365,68700.0
2010-09-08 15:10:00,34.76,34.76,34.75,34.75,49900.0,26.129,26.129,26.1214,26.1214,49900.0
2010-09-08 15:15:00,34.75,34.78,34.75,34.75,64100.0,26.1214,26.144,26.1214,26.1214,64100.0
2010-09-08 15:20:00,34.75,34.79,34.74,34.75,138000.0,26.1214,26.1515,26.1139,26.1214,138000.0
2010-09-08 15:25:00,34.75,34.78,34.71,34.71,73800.0,26.1214,26.144,26.0914,26.0914,73800.0
2010-09-08 15:30:00,34.71,34.78,34.69,34.76,152300.0,26.0914,26.144,26.0763,26.129,152300.0
2010-09-08 15:35:00,34.75,34.8,34.72,34.72,199800.0,26.1214,26.159,26.0989,26.0989,199800.0
2010-09-08 15:40:00,34.72,34.75,34.62,34.65,203600.0,26.0989,26.1214,26.0237,26.0463,203600.0
2010-09-08 15:45:00,34.65,34.66,34.58,34.59,203300.0,26.0463,26.0538,25.9937,26.0012,203300.0
2010-09-08 15:50:00,34.58,34.61,34.56,34.59,157300.0,25.9937,26.0162,25.9786,26.0012,157300.0
2010-09-08 15:55:00,34.58,34.59,34.53,34.57,213600.0,25.9937,26.0012,25.9561,25.9861,213600.0
2010-09-09 09:30:00,35.07,35.3,35.07,35.3,167100.0,26.362,26.5349,26.362,26.5349,167100.0
2010-09-09 09:35:00,35.3,35.45,35.24,35.44,322900.0,26.5349,26.6476,26.4898,26.6401,322900.0
2010-09-09 09:40:00,35.44,35.45,35.26,35.3,198300.0,26.6401,26.6476,26.5048,26.5349,198300.0
2010-09-09 09:45:00,35.31,35.38,35.29,35.31,149800.0,26.5424,26.595,26.5274,26.5424,149800.0
2010-09-09 09:50:00,35.3,35.42,35.3,35.35,136900.0,26.5349,26.6251,26.5349,26.5725,136900.0
2010-09-09 09:55:00,35.35,35.51,35.35,35.5,205600.0,26.5725,26.6927,26.5725,26.6852,205600.0
2010-09-09 10:00:00,35.5,35.52,35.43,35.47,119900.0,26.6852,26.7003,26.6326,26.6627,119900.0
2010-09-09 10:05:00,35.47,35.55,35.47,35.5,239200.0,26.6627,26.7228,26.6627,26.6852,239200.0
2010-09-09 10:10:00,35.5,35.62,35.47,35.48,240300.0,26.6852,26.7754,26.6627,26.6702,240300.0
2010-09-09 10:15:00,35.48,35.5,35.47,35.5,74600.0,26.6702,26.6852,26.6627,26.6852,74600.0
2010-09-09 10:20:00,35.49,35.5,35.48,35.48,55900.0,26.6777,26.6852,26.6702,26.6702,55900.0
2010-09-09 10:25:00,35.49,35.51,35.37,35.42,76700.0,26.6777,26.6927,26.5875,26.6251,76700.0
2010-09-09 10:30:00,35.42,35.42,35.26,35.3,84500.0,26.6251,26.6251,26.5048,26.5349,84500.0
2010-09-09 10:35:00,35.3,35.32,35.22,35.31,28500.0,26.5349,26.5499,26.4747,26.5424,28500.0
2010-09-09 10:40:00,35.31,35.31,35.2,35.24,20700.0,26.5424,26.5424,26.4597,26.4898,20700.0
2010-09-09 10:45:00,35.21,35.32,35.21,35.29,66300.0,26.4672,26.5499,26.4672,26.5274,66300.0
2010-09-09 10:50:00,35.29,35.31,35.24,35.26,34200.0,26.5274,26.5424,26.4898,26.5048,34200.0
2010-09-09 10:55:00,35.26,35.26,35.15,35.15,34800.0,26.5048,26.5048,26.4221,26.4221,34800.0
2010-09-09 11:00:00,35.16,35.26,35.16,35.22,60300.0,26.4296,26.5048,26.4296,26.4747,60300.0
2010-09-09 11:05:00,35.23,35.23,35.15,35.2,97500.0,26.4823,26.4823,26.4221,26.4597,97500.0
2010-09-09 11:10:00,35.2,35.28,35.19,35.25,54700.0,26.4597,26.5198,26.4522,26.4973,54700.0
2010-09-09 11:15:00,35.24,35.29,35.24,35.28,38400.0,26.4898,26.5274,26.4898,26.5198,38400.0
2010-09-09 11:20:00,35.27,35.28,35.26,35.27,17000.0,26.5123,26.5198,26.5048,26.5123,17000.0
2010-09-09 11:25:00,35.28,35.3,35.26,35.28,58300.0,26.5198,26.5349,26.5048,26.5198,58300.0
2010-09-09 11:30:00,35.27,35.35,35.25,35.35,139300.0,26.5123,26.5725,26.4973,26.5725,139300.0
2010-09-09 11:35:00,35.35,35.43,35.35,35.41,55500.0,26.5725,26.6326,26.5725,26.6176,55500.0
2010-09-09 11:40:00,35.4,35.42,35.36,35.39,34400.0,26.6101,26.6251,26.58,26.6025,34400.0
2010-09-09 11:45:00,35.4,35.45,35.39,35.43,62000.0,26.6101,26.6476,26.6025,26.6326,62000.0
2010-09-09 11:50:00,35.43,35.47,35.43,35.47,23500.0,26.6326,26.6627,26.6326,26.6627,23500.0
2010-09-09 11:55:00,35.47,35.55,35.46,35.54,48300.0,26.6627,26.7228,26.6552,26.7153,48300.0
2010-09-09 12:00:00,35.54,35.54,35.5,35.5,21000.0,26.7153,26.7153,26.6852,26.6852,21000.0
2010-09-09 12:05:00,35.5,35.52,35.49,35.52,17600.0,26.6852,26.7003,26.6777,26.7003,17600.0
2010-09-09 12:10:00,35.52,35.54,35.5,35.53,19200.0,26.7003,26.7153,26.6852,26.7078,19200.0
2010-09-09 12:15:00,35.53,35.54,35.52,35.53,18100.0,26.7078,26.7153,26.7003,26.7078,18100.0
2010-09-09 12:20:00,35.52,35.61,35.52,35.59,48300.0,26.7003,26.7679,26.7003,26.7529,48300.0
2010-09-09 12:25:00,35.58,35.63,35.58,35.62,37300.0,26.7454,26.7829,26.7454,26.7754,37300.0
2010-09-09 12:30:00,35.62,35.64,35.57,35.58,15700.0,26.7754,26.7905,26.7378,26.7454,15700.0
2010-09-09 12:35:00,35.57,35.6,35.54,35.59,13700.0,26.7378,26.7604,26.7153,26.7529,13700.0
2010-09-09 12:40:00,35.58,35.58,35.55,35.56,42500.0,26.7454,26.7454,26.7228,26.7303,42500.0
2010-09-09 12:45:00,35.56,35.57,35.54,35.57,77800.0,26.7303,26.7378,26.7153,26.7378,77800.0
2010-09-09 12:50:00,35.57,35.61,35.56,35.6,84500.0,26.7378,26.7679,26.7303,26.7604,84500.0
2010-09-09 12:55:00,35.59,35.62,35.58,35.62,113100.0,26.7529,26.7754,26.7454,26.7754,113100.0
2010-09-09 13:00:00,35.62,35.62,35.57,35.6,106100.0,26.7754,26.7754,26.7378,26.7604,106100.0
2010-09-09 13:05:00,35.61,35.65,35.52,35.53,109400.0,26.7679,26.798,26.7003,26.7078,109400.0
2010-09-09 13:10:00,35.53,35.54,35.33,35.36,171300.0,26.7078,26.7153,26.5574,26.58,171300.0
2010-09-09 13:15:00,35.36,35.46,35.36,35.46,35100.0,26.58,26.6552,26.58,26.6552,35100.0
2010-09-09 13:20:00,35.47,35.58,35.47,35.51,145700.0,26.6627,26.7454,26.6627,26.6927,145700.0
2010-09-09 13:25:00,35.5,35.5,35.35,35.35,22500.0,26.6852,26.6852,26.5725,26.5725,22500.0
2010-09-09 13:30:00,35.35,35.37,35.29,35.35,26800.0,26.5725,26.5875,26.5274,26.5725,26800.0
2010-09-09 13:35:00,35.35,35.37,35.32,35.33,29900.0,26.5725,26.5875,26.5499,26.5574,29900.0
2010-09-09 13:40:00,35.33,35.33,35.3,35.31,11300.0,26.5574,26.5574,26.5349,26.5424,11300.0
2010-09-09 13:45:00,35.31,35.37,35.26,35.35,22900.0,26.5424,26.5875,26.5048,26.5725,22900.0
2010-09-09 13:50:00,35.36,35.36,35.29,35.29,17600.0,26.58,26.58,26.5274,26.5274,17600.0
2010-09-09 13:55:00,35.3,35.3,35.18,35.22,24800.0,26.5349,26.5349,26.4447,26.4747,24800.0
2010-09-09 14:00:00,35.22,35.26,35.21,35.24,33800.0,26.4747,26.5048,26.4672,26.4898,33800.0
2010-09-09 14:05:00,35.25,35.25,35.17,35.17,32900.0,26.4973,26.4973,26.4372,26.4372,32900.0
2010-09-09 14:10:00,35.17,35.18,35.12,35.15,32000.0,26.4372,26.4447,26.3996,26.4221,32000.0
2010-09-09 14:15:00,35.14,35.15,35.1,35.15,28400.0,26.4146,26.4221,26.3845,26.4221,28400.0
2010-09-09 14:20:00,35.15,35.19,35.15,35.15,14700.0,26.4221,26.4522,26.4221,26.4221,14700.0
2010-09-09 14:25:00,35.15,35.19,35.12,35.13,23900.0,26.4221,26.4522,26.3996,26.4071,23900.0
2010-09-09 14:30:00,35.12,35.21,35.12,35.21,17100.0,26.3996,26.4672,26.3996,26.4672,17100.0
2010-09-09 14:35:00,35.21,35.25,35.19,35.21,25600.0,26.4672,26.4973,26.4522,26.4672,25600.0
2010-09-09 14:40:00,35.22,35.22,35.15,35.19,23000.0,26.4747,26.4747,26.4221,26.4522,23000.0
2010-09-09 14:45:00,35.19,35.25,35.16,35.24,13100.0,26.4522,26.4973,26.4296,26.4898,13100.0
2010-09-09 14:50:00,35.25,35.25,35.16,35.18,32200.0,26.4973,26.4973,26.4296,26.4447,32200.0
2010-09-09 14:55:00,35.17,35.2,35.15,35.2,27500.0,26.4372,26.4597,26.4221,26.4597,27500.0
2010-09-09 15:00:00,35.2,35.23,35.19,35.22,20500.0,26.4597,26.4823,26.4522,26.4747,20500.0
2010-09-09 15:05:00,35.22,35.26,35.2,35.21,22900.0,26.4747,26.5048,26.4597,26.4672,22900.0
2010-09-09 15:10:00,35.2,35.23,35.19,35.19,17400.0,26.4597,26.4823,26.4522,26.4522,17400.0
2010-09-09 15:15:00,35.2,35.25,35.2,35.22,29000.0,26.4597,26.4973,26.4597,26.4747,29000.0
2010-09-09 15:20:00,35.22,35.29,35.2,35.28,32700.0,26.4747,26.5274,26.4597,26.5198,32700.0
2010-09-09 15:25:00,35.29,35.31,35.27,35.29,20400.0,26.5274,26.5424,26.5123,26.5274,20400.0
2010-09-09 15:30:00,35.29,35.32,35.28,35.32,20300.0,26.5274,26.5499,26.5198,26.5499,20300.0
2010-09-09 15:35:00,35.31,35.32,35.28,35.31,47800.0,26.5424,26.5499,26.5198,26.5424,47800.0
2010-09-09 15:40:00,35.31,35.35,35.29,35.29,78400.0,26.5424,26.5725,26.5274,26.5274,78400.0
2010-09-09 15:45:00,35.3,35.3,35.25,35.27,76600.0,26.5349,26.5349,26.4973,26.5123,76600.0
2010-09-09 15:50:00,35.28,35.28,35.19,35.19,117200.0,26.5198,26.5198,26.4522,26.4522,117200.0
2010-09-09 15:55:00,35.2,35.21,35.15,35.19,182600.0,26.4597,26.4672,26.4221,26.4522,182600.0
2010-09-10 09:30:00,35.23,35.24,35.17,35.19,31500.0,26.4823,26.4898,26.4372,26.4522,31500.0
2010-09-10 09:35:00,35.19,35.2,35.07,35.07,47700.0,26.4522,26.4597,26.362,26.362,47700.0
2010-09-10 09:40:00,35.08,35.17,35.07,35.12,51600.0,26.3695,26.4372,26.362,26.3996,51600.0
2010-09-10 09:45:00,35.12,35.18,35.07,35.18,42500.0,26.3996,26.4447,26.362,26.4447,42500.0
2010-09-10 09:50:00,35.19,35.29,35.18,35.25,65500.0,26.4522,26.5274,26.4447,26.4973,65500.0
2010-09-10 09:55:00,35.26,35.27,35.19,35.21,63100.0,26.5048,26.5123,26.4522,26.4672,63100.0
2010-09-10 10:00:00,35.22,35.27,35.16,35.25,46800.0,26.4747,26.5123,26.4296,26.4973,46800.0
2010-09-10 10:05:00,35.25,35.25,35.17,35.23,49700.0,26.4973,26.4973,26.4372,26.4823,49700.0
2010-09-10 10:10:00,35.24,35.27,35.17,35.25,71100.0,26.4898,26.5123,26.4372,26.4973,71100.0
2010-09-10 10:15:00,35.26,35.29,35.2,35.29,44400.0,26.5048,26.5274,26.4597,26.5274,44400.0
2010-09-10 10:20:00,35.29,35.33,35.27,35.27,36400.0,26.5274,26.5574,26.5123,26.5123,36400.0
2010-09-10 10:25:00,35.27,35.31,35.26,35.29,46400.0,26.5123,26.5424,26.5048,26.5274,46400.0
2010-09-10 10:30:00,35.3,35.37,35.27,35.33,59300.0,26.5349,26.5875,26.5123,26.5574,59300.0
2010-09-10 10:35:00,35.32,35.35,35.3,35.35,23300.0,26.5499,26.5725,26.5349,26.5725,23300.0
2010-09-10 10:40:00,35.34,35.36,35.32,35.36,34400.0,26.565,26.58,26.5499,26.58,34400.0
2010-09-10 10:45:00,35.35,35.37,35.33,35.37,37200.0,26.5725,26.5875,26.5574,26.5875,37200.0
2010-09-10 10:50:00,35.37,35.4,35.34,35.34,36200.0,26.5875,26.6101,26.565,26.565,36200.0
2010-09-10 10:55:00,35.34,35.41,35.34,35.36,20000.0,26.565,26.6176,26.565,26.58,20000.0
2010-09-10 11:00:00,35.37,35.4,35.36,35.4,40500.0,26.5875,26.6101,26.58,26.6101,40500.0
2010-09-10 11:05:00,35.4,35.42,35.35,35.36,15900.0,26.6101,26.6251,26.5725,26.58,15900.0
2010-09-10 11:10:00,35.36,35.4,35.36,35.4,19400.0,26.58,26.6101,26.58,26.6101,19400.0
2010-09-10 11:15:00,35.4,35.4,35.31,35.32,22100.0,26.6101,26.6101,26.5424,26.5499,22100.0
2010-09-10 11:20:00,35.32,35.38,35.31,35.38,23800.0,26.5499,26.595,26.5424,26.595,23800.0
2010-09-10 11:25:00,35.38,35.42,35.35,35.4,56000.0,26.595,26.6251,26.5725,26.6101,56000.0
2010-09-10 11:30:00,35.41,35.43,35.38,35.38,12400.0,26.6176,26.6326,26.595,26.595,12400.0
2010-09-10 11:35:00,35.39,35.41,35.36,35.36,13500.0,26.6025,26.6176,26.58,26.58,13500.0
2010-09-10 11:40:00,35.35,35.36,35.33,35.33,14600.0,26.5725,26.58,26.5574,26.5574,14600.0
2010-09-10 11:45:00,35.34,35.35,35.31,35.33,24100.0,26.565,26.5725,26.5424,26.5574,24100.0
2010-09-10 11:50:00,35.33,35.37,35.31,35.34,34400.0,26.5574,26.5875,26.5424,26.565,34400.0
2010-09-10 11:55:00,35.33,35.33,35.24,35.26,20200.0,26.5574,26.5574,26.4898,26.5048,20200.0
2010-09-10 12:00:00,35.26,35.26,35.2,35.23,24700.0,26.5048,26.5048,26.4597,26.4823,24700.0
2010-09-10 12:05:00,35.23,35.23,35.13,35.14,29100.0,26.4823,26.4823,26.4071,26.4146,29100.0
2010-09-10 12:10:00,35.13,35.19,35.1,35.18,29000.0,26.4071,26.4522,26.3845,26.4447,29000.0
2010-09-10 12:15:00,35.18,35.18,35.14,35.16,17600.0,26.4447,26.4447,26.4146,26.4296,17600.0
2010-09-10 12:20:00,35.17,35.25,35.17,35.23,13000.0,26.4372,26.4973,26.4372,26.4823,13000.0
2010-09-10 12:25:00,35.24,35.25,35.23,35.24,7700.0,26.4898,26.4973,26.4823,26.4898,7700.0
2010-09-10 12:30:00,35.23,35.23,35.17,35.22,20400.0,26.4823,26.4823,26.4372,26.4747,20400.0
2010-09-10 12:35:00,35.21,35.22,35.18,35.22,15900.0,26.4672,26.4747,26.4447,26.4747,15900.0
2010-09-10 12:40:00,35.23,35.26,35.23,35.26,11800.0,26.4823,26.5048,26.4823,26.5048,11800.0
2010-09-10 12:45:00,35.26,35.31,35.26,35.3,23500.0,26.5048,26.5424,26.5048,26.5349,23500.0
2010-09-10 12:50:00,35.29,35.3,35.27,35.28,30900.0,26.5274,26.5349,26.5123,26.5198,30900.0
2010-09-10 12:55:00,35.28,35.29,35.22,35.23,11300.0,26.5198,26.5274,26.4747,26.4823,11300.0
2010-09-10 13:00:00,35.22,35.24,35.19,35.2,15600.0,26.4747,26.4898,26.4522,26.4597,15600.0
2010-09-10 13:05:00,35.2,35.27,35.18,35.26,14400.0,26.4597,26.5123,26.4447,26.5048,14400.0
2010-09-10 13:10:00,35.26,35.3,35.25,35.26,17300.0,26.5048,26.5349,26.4973,26.5048,17300.0
2010-09-10 13:15:00,35.26,35.3,35.25,35.28,14000.0,26.5048,26.5349,26.4973,26.5198,14000.0
2010-09-10 13:20:00,35.28,35.28,35.25,35.26,10000.0,26.5198,26.5198,26.4973,26.5048,10000.0
2010-09-10 13:25:00,35.27,35.3,35.27,35.3,8000.0,26.5123,26.5349,26.5123,26.5349,8000.0
2010-09-10 13:30:00,35.29,35.35,35.29,35.35,16200.0,26.5274,26.5725,26.5274,26.5725,16200.0
2010-09-10 13:35:00,35.36,35.36,35.32,35.33,14300.0,26.58,26.58,26.5499,26.5574,14300.0
2010-09-10 13:40:00,35.33,35.33,35.26,35.28,16800.0,26.5574,26.5574,26.5048,26.5198,16800.0
2010-09-10 13:45:00,35.28,35.3,35.27,35.29,11900.0,26.5198,26.5349,26.5123,26.5274,11900.0
2010-09-10 13:50:00,35.29,35.33,35.27,35.28,23900.0,26.5274,26.5574,26.5123,26.5198,23900.0
2010-09-10 13:55:00,35.29,35.3,35.26,35.3,8200.0,26.5274,26.5349,26.5048,26.5349,8200.0
2010-09-10 14:00:00,35.3,35.31,35.25,35.29,21400.0,26.5349,26.5424,26.4973,26.5274,21400.0
2010-09-10 14:05:00,35.28,35.33,35.26,35.3,22500.0,26.5198,26.5574,26.5048,26.5349,22500.0
2010-09-10 14:10:00,35.31,35.33,35.3,35.3,13800.0,26.5424,26.5574,26.5349,26.5349,13800.0
2010-09-10 14:15:00,35.3,35.31,35.27,35.29,17700.0,26.5349,26.5424,26.5123,26.5274,17700.0
2010-09-10 14:20:00,35.29,35.32,35.28,35.3,17800.0,26.5274,26.5499,26.5198,26.5349,17800.0
2010-09-10 14:25:00,35.31,35.39,35.3,35.38,35000.0,26.5424,26.6025,26.5349,26.595,35000.0
2010-09-10 14:30:00,35.37,35.38,35.34,35.36,14100.0,26.5875,26.595,26.565,26.58,14100.0
2010-09-10 14:35:00,35.37,35.38,35.33,35.34,30300.0,26.5875,26.595,26.5574,26.565,30300.0
2010-09-10 14:40:00,35.34,35.41,35.31,35.38,42000.0,26.565,26.6176,26.5424,26.595,42000.0
2010-09-10 14:45:00,35.38,35.38,35.29,35.29,38300.0,26.595,26.595,26.5274,26.5274,38300.0
2010-09-10 14:50:00,35.3,35.32,35.3,35.31,10600.0,26.5349,26.5499,26.5349,26.5424,10600.0
2010-09-10 14:55:00,35.31,35.34,35.3,35.33,15600.0,26.5424,26.565,26.5349,26.5574,15600.0
2010-09-10 15:00:00,35.33,35.35,35.3,35.32,29300.0,26.5574,26.5725,26.5349,26.5499,29300.0
2010-09-10 15:05:00,35.31,35.31,35.27,35.28,22900.0,26.5424,26.5424,26.5123,26.5198,22900.0
2010-09-10 15:10:00,35.28,35.29,35.25,35.25,22300.0,26.5198,26.5274,26.4973,26.4973,22300.0
2010-09-10 15:15:00,35.26,35.29,35.26,35.28,37200.0,26.5048,26.5274,26.5048,26.5198,37200.0
2010-09-10 15:20:00,35.28,35.28,35.23,35.24,57200.0,26.5198,26.5198,26.4823,26.4898,57200.0
2010-09-10 15:25:00,35.25,35.3,35.24,35.28,49000.0,26.4973,26.5349,26.4898,26.5198,49000.0
2010-09-10 15:30:00,35.28,35.36,35.28,35.34,51300.0,26.5198,26.58,26.5198,26.565,51300.0
2010-09-10 15:35:00,35.34,35.35,35.28,35.29,34300.0,26.565,26.5725,26.5198,26.5274,34300.0
2010-09-10 15:40:00,35.28,35.32,35.27,35.3,25800.0,26.5198,26.5499,26.5123,26.5349,25800.0
2010-09-10 15:45:00,35.3,35.32,35.27,35.27,57000.0,26.5349,26.5499,26.5123,26.5123,57000.0
2010-09-10 15:50:00,35.28,35.29,35.27,35.27,31000.0,26.5198,26.5274,26.5123,26.5123,31000.0
2010-09-10 15:55:00,35.28,35.31,35.25,35.31,106000.0,26.5198,26.5424,26.4973,26.5424,106000.0
2010-09-13 09:30:00,35.76,35.82,35.62,35.66,75400.0,26.8807,26.9258,26.7754,26.8055,75400.0
2010-09-13 09:35:00,35.67,35.82,35.65,35.79,44200.0,26.813,26.9258,26.798,26.9032,44200.0
2010-09-13 09:40:00,35.79,35.84,35.77,35.81,40600.0,26.9032,26.9408,26.8882,26.9182,40600.0
2010-09-13 09:45:00,35.81,35.81,35.72,35.73,41900.0,26.9182,26.9182,26.8506,26.8581,41900.0
2010-09-13 09:50:00,35.73,35.8,35.72,35.75,29500.0,26.8581,26.9107,26.8506,26.8731,29500.0
2010-09-13 09:55:00,35.74,35.74,35.61,35.61,66800.0,26.8656,26.8656,26.7679,26.7679,66800.0
2010-09-13 10:00:00,35.62,35.7,35.61,35.68,125500.0,26.7754,26.8356,26.7679,26.8205,125500.0
2010-09-13 10:05:00,35.68,35.77,35.68,35.75,64800.0,26.8205,26.8882,26.8205,26.8731,64800.0
2010-09-13 10:10:00,35.74,35.77,35.72,35.74,27400.0,26.8656,26.8882,26.8506,26.8656,27400.0
2010-09-13 10:15:00,35.75,35.76,35.7,35.7,17300.0,26.8731,26.8807,26.8356,26.8356,17300.0
2010-09-13 10:20:00,35.7,35.74,35.68,35.71,28200.0,26.8356,26.8656,26.8205,26.8431,28200.0
2010-09-13 10:25:00,35.7,35.73,35.69,35.72,23300.0,26.8356,26.8581,26.828,26.8506,23300.0
2010-09-13 10:30:00,35.72,35.8,35.72,35.79,21300.0,26.8506,26.9107,26.8506,26.9032,21300.0
2010-09-13 10:35:00,35.79,35.82,35.79,35.79,47300.0,26.9032,26.9258,26.9032,26.9032,47300.0
2010-09-13 10:40:00,35.79,35.81,35.78,35.8,13300.0,26.9032,26.9182,26.8957,26.9107,13300.0
2010-09-13 10:45:00,35.8,35.9,35.8,35.9,43200.0,26.9107,26.9859,26.9107,26.9859,43200.0
2010-09-13 10:50:00,35.9,35.9,35.85,35.86,12900.0,26.9859,26.9859,26.9483,26.9558,12900.0
2010-09-13 10:55:00,35.87,35.89,35.82,35.83,20800.0,26.9633,26.9784,26.9258,26.9333,20800.0
2010-09-13 11:00:00,35.83,35.85,35.82,35.83,18600.0,26.9333,26.9483,26.9258,26.9333,18600.0
2010-09-13 11:05:00,35.83,35.84,35.79,35.81,11600.0,26.9333,26.9408,26.9032,26.9182,11600.0
2010-09-13 11:10:00,35.82,35.84,35.81,35.83,13300.0,26.9258,26.9408,26.9182,26.9333,13300.0
2010-09-13 11:15:00,35.83,35.84,35.81,35.83,12200.0,26.9333,26.9408,26.9182,26.9333,12200.0
2010-09-13 11:20:00,35.83,35.83,35.81,35.82,14600.0,26.9333,26.9333,26.9182,26.9258,14600.0
2010-09-13 11:25:00,35.81,35.85,35.8,35.84,13100.0,26.9182,26.9483,26.9107,26.9408,13100.0
2010-09-13 11:30:00,35.85,35.85,35.8,35.82,23000.0,26.9483,26.9483,26.9107,26.9258,23000.0
2010-09-13 11:35:00,35.83,35.83,35.79,35.81,13000.0,26.9333,26.9333,26.9032,26.9182,13000.0
2010-09-13 11:40:00,35.81,35.82,35.74,35.75,12900.0,26.9182,26.9258,26.8656,26.8731,12900.0
2010-09-13 11:45:00,35.74,35.79,35.71,35.71,11600.0,26.8656,26.9032,26.8431,26.8431,11600.0
2010-09-13 11:50:00,35.71,35.74,35.71,35.72,10900.0,26.8431,26.8656,26.8431,26.8506,10900.0
2010-09-13 11:55:00,35.73,35.77,35.73,35.77,6700.0,26.8581,26.8882,26.8581,26.8882,6700.0
2010-09-13 12:00:00,35.76,35.76,35.71,35.71,15600.0,26.8807,26.8807,26.8431,26.8431,15600.0
2010-09-13 12:05:00,35.71,35.71,35.65,35.66,12300.0,26.8431,26.8431,26.798,26.8055,12300.0
2010-09-13 12:10:00,35.66,35.68,35.64,35.65,10100.0,26.8055,26.8205,26.7905,26.798,10100.0
2010-09-13 12:15:00,35.64,35.64,35.58,35.63,13000.0,26.7905,26.7905,26.7454,26.7829,13000.0
2010-09-13 12:20:00,35.63,35.64,35.5,35.54,33200.0,26.7829,26.7905,26.6852,26.7153,33200.0
2010-09-13 12:25:00,35.54,35.63,35.53,35.63,11100.0,26.7153,26.7829,26.7078,26.7829,11100.0
2010-09-13 12:30:00,35.63,35.63,35.59,35.63,13200.0,26.7829,26.7829,26.7529,26.7829,13200.0
2010-09-13 12:35:00,35.64,35.73,35.64,35.68,16000.0,26.7905,26.8581,26.7905,26.8205,16000.0
2010-09-13 12:40:00,35.68,35.71,35.64,35.69,17700.0,26.8205,26.8431,26.7905,26.828,17700.0
2010-09-13 12:45:00,35.7,35.7,35.66,35.68,11100.0,26.8356,26.8356,26.8055,26.8205,11100.0
2010-09-13 12:50:00,35.68,35.68,35.62,35.63,10100.0,26.8205,26.8205,26.7754,26.7829,10100.0
2010-09-13 12:55:00,35.62,35.65,35.62,35.64,8600.0,26.7754,26.798,26.7754,26.7905,8600.0
2010-09-13 13:00:00,35.65,35.72,35.65,35.69,11400.0,26.798,26.8506,26.798,26.828,11400.0
2010-09-13 13:05:00,35.69,35.72,35.67,35.71,7500.0,26.828,26.8506,26.813,26.8431,7500.0
2010-09-13 13:10:00,35.72,35.76,35.72,35.76,6300.0,26.8506,26.8807,26.8506,26.8807,6300.0
2010-09-13 13:15:00,35.75,35.75,35.73,35.74,8700.0,26.8731,26.8731,26.8581,26.8656,8700.0
2010-09-13 13:20:00,35.75,35.83,35.75,35.81,15900.0,26.8731,26.9333,26.8731,26.9182,15900.0
2010-09-13 13:25:00,35.82,35.86,35.82,35.83,16400.0,26.9258,26.9558,26.9258,26.9333,16400.0
2010-09-13 13:30:00,35.82,35.83,35.8,35.83,10100.0,26.9258,26.9333,26.9107,26.9333,10100.0
2010-09-13 13:35:00,35.82,35.87,35.82,35.86,15100.0,26.9258,26.9633,26.9258,26.9558,15100.0
2010-09-13 13:40:00,35.86,35.86,35.82,35.82,9600.0,26.9558,26.9558,26.9258,26.9258,9600.0
2010-09-13 13:45:00,35.81,35.84,35.81,35.84,11900.0,26.9182,26.9408,26.9182,26.9408,11900.0
2010-09-13 13:50:00,35.83,35.84,35.8,35.84,20200.0,26.9333,26.9408,26.9107,26.9408,20200.0
2010-09-13 13:55:00,35.84,35.84,35.81,35.81,9900.0,26.9408,26.9408,26.9182,26.9182,9900.0
2010-09-13 14:00:00,35.82,35.84,35.72,35.77,32700.0,26.9258,26.9408,26.8506,26.8882,32700.0
2010-09-13 14:05:00,35.77,35.77,35.7,35.73,22400.0,26.8882,26.8882,26.8356,26.8581,22400.0
2010-09-13 14:10:00,35.73,35.74,35.71,35.72,11600.0,26.8581,26.8656,26.8431,26.8506,11600.0
2010-09-13 14:15:00,35.72,35.78,35.7,35.78,22300.0,26.8506,26.8957,26.8356,26.8957,22300.0
2010-09-13 14:20:00,35.77,35.77,35.71,35.71,34400.0,26.8882,26.8882,26.8431,26.8431,34400.0
2010-09-13 14:25:00,35.72,35.84,35.72,35.83,21400.0,26.8506,26.9408,26.8506,26.9333,21400.0
2010-09-13 14:30:00,35.82,35.85,35.8,35.8,20300.0,26.9258,26.9483,26.9107,26.9107,20300.0
2010-09-13 14:35:00,35.8,35.81,35.78,35.79,47200.0,26.9107,26.9182,26.8957,26.9032,47200.0
2010-09-13 14:40:00,35.78,35.83,35.78,35.83,20100.0,26.8957,26.9333,26.8957,26.9333,20100.0
2010-09-13 14:45:00,35.83,35.86,35.81,35.82,18800.0,26.9333,26.9558,26.9182,26.9258,18800.0
2010-09-13 14:50:00,35.83,35.83,35.8,35.81,11300.0,26.9333,26.9333,26.9107,26.9182,11300.0
2010-09-13 14:55:00,35.81,35.82,35.8,35.8,17900.0,26.9182,26.9258,26.9107,26.9107,17900.0
2010-09-13 15:00:00,35.81,35.82,35.77,35.78,23300.0,26.9182,26.9258,26.8882,26.8957,23300.0
2010-09-13 15:05:00,35.78,35.78,35.72,35.75,24900.0,26.8957,26.8957,26.8506,26.8731,24900.0
2010-09-13 15:10:00,35.74,35.77,35.73,35.75,21400.0,26.8656,26.8882,26.8581,26.8731,21400.0
2010-09-13 15:15:00,35.74,35.8,35.73,35.79,21300.0,26.8656,26.9107,26.8581,26.9032,21300.0
2010-09-13 15:20:00,35.8,35.82,35.79,35.81,28500.0,26.9107,26.9258,26.9032,26.9182,28500.0
2010-09-13 15:25:00,35.81,35.84,35.78,35.84,57400.0,26.9182,26.9408,26.8957,26.9408,57400.0
2010-09-13 15:30:00,35.84,35.86,35.83,35.83,35400.0,26.9408,26.9558,26.9333,26.9333,35400.0
2010-09-13 15:35:00,35.83,35.89,35.83,35.89,54600.0,26.9333,26.9784,26.9333,26.9784,54600.0
2010-09-13 15:40:00,35.89,35.9,35.85,35.89,63500.0,26.9784,26.9859,26.9483,26.9784,63500.0
2010-09-13 15:45:00,35.89,35.89,35.84,35.87,91000.0,26.9784,26.9784,26.9408,26.9633,91000.0
2010-09-13 15:50:00,35.86,35.92,35.86,35.91,58800.0,26.9558,27.0009,26.9558,26.9934,58800.0
2010-09-13 15:55:00,35.92,35.92,35.82,35.85,134800.0,27.0009,27.0009,26.9258,26.9483,134800.0
2010-09-14 09:30:00,35.84,35.93,35.82,35.83,44400.0,26.9408,27.0085,26.9258,26.9333,44400.0
2010-09-14 09:35:00,35.83,35.83,35.7,35.74,63500.0,26.9333,26.9333,26.8356,26.8656,63500.0
2010-09-14 09:40:00,35.74,35.74,35.56,35.56,72000.0,26.8656,26.8656,26.7303,26.7303,72000.0
2010-09-14 09:45:00,35.56,35.65,35.55,35.62,69200.0,26.7303,26.798,26.7228,26.7754,69200.0
2010-09-14 09:50:00,35.62,35.72,35.62,35.7,36800.0,26.7754,26.8506,26.7754,26.8356,36800.0
2010-09-14 09:55:00,35.7,35.76,35.7,35.74,20400.0,26.8356,26.8807,26.8356,26.8656,20400.0
2010-09-14 10:00:00,35.74,35.8,35.67,35.79,50600.0,26.8656,26.9107,26.813,26.9032,50600.0
2010-09-14 10:05:00,35.8,35.8,35.74,35.74,38300.0,26.9107,26.9107,26.8656,26.8656,38300.0
2010-09-14 10:10:00,35.74,35.76,35.69,35.69,32100.0,26.8656,26.8807,26.828,26.828,32100.0
2010-09-14 10:15:00,35.69,35.78,35.67,35.78,46400.0,26.828,26.8957,26.813,26.8957,46400.0
2010-09-14 10:20:00,35.79,35.85,35.78,35.79,35600.0,26.9032,26.9483,26.8957,26.9032,35600.0
2010-09-14 10:25:00,35.8,35.88,35.8,35.88,38700.0,26.9107,26.9709,26.9107,26.9709,38700.0
2010-09-14 10:30:00,35.88,35.93,35.86,35.89,23300.0,26.9709,27.0085,26.9558,26.9784,23300.0
2010-09-14 10:35:00,35.88,35.95,35.87,35.9,24100.0,26.9709,27.0235,26.9633,26.9859,24100.0
2010-09-14 10:40:00,35.9,35.96,35.87,35.95,31000.0,26.9859,27.031,26.9633,27.0235,31000.0
2010-09-14 10:45:00,35.95,36.02,35.95,36.01,64100.0,27.0235,27.0761,27.0235,27.0686,64100.0
2010-09-14 10:50:00,36.0,36.05,35.98,36.03,20200.0,27.0611,27.0987,27.046,27.0836,20200.0
2010-09-14 10:55:00,36.03,36.04,35.98,36.0,16500.0,27.0836,27.0911,27.046,27.0611,16500.0
2010-09-14 11:00:00,35.99,36.02,35.99,36.01,20400.0,27.0536,27.0761,27.0536,27.0686,20400.0
2010-09-14 11:05:00,36.01,36.08,35.99,36.07,22100.0,27.0686,27.1212,27.0536,27.1137,22100.0
2010-09-14 11:10:00,36.06,36.12,36.02,36.11,44700.0,27.1062,27.1513,27.0761,27.1438,44700.0
2010-09-14 11:15:00,36.11,36.12,36.06,36.06,21100.0,27.1438,27.1513,27.1062,27.1062,21100.0
2010-09-14 11:20:00,36.06,36.06,36.0,36.01,24800.0,27.1062,27.1062,27.0611,27.0686,24800.0
2010-09-14 11:25:00,36.01,36.04,36.0,36.03,11100.0,27.0686,27.0911,27.0611,27.0836,11100.0
2010-09-14 11:30:00,36.04,36.15,36.04,36.12,65500.0,27.0911,27.1738,27.0911,27.1513,65500.0
2010-09-14 11:35:00,36.11,36.11,36.07,36.1,16000.0,27.1438,27.1438,27.1137,27.1362,16000.0
2010-09-14 11:40:00,36.1,36.18,36.1,36.14,17500.0,27.1362,27.1964,27.1362,27.1663,17500.0
2010-09-14 11:45:00,36.14,36.19,36.13,36.17,12900.0,27.1663,27.2039,27.1588,27.1889,12900.0
2010-09-14 11:50:00,36.18,36.2,36.15,36.15,14800.0,27.1964,27.2114,27.1738,27.1738,14800.0
2010-09-14 11:55:00,36.16,36.23,36.13,36.21,21700.0,27.1813,27.234,27.1588,27.2189,21700.0
2010-09-14 12:00:00,36.21,36.27,36.19,36.26,26500.0,27.2189,27.264,27.2039,27.2565,26500.0
2010-09-14 12:05:00,36.25,36.31,36.24,36.27,31200.0,27.249,27.2941,27.2415,27.264,31200.0
2010-09-14 12:10:00,36.26,36.27,36.23,36.23,18700.0,27.2565,27.264,27.234,27.234,18700.0
2010-09-14 12:15:00,36.23,36.28,36.22,36.25,11600.0,27.234,27.2715,27.2264,27.249,11600.0
2010-09-14 12:20:00,36.25,36.29,36.24,36.29,7900.0,27.249,27.2791,27.2415,27.2791,7900.0
2010-09-14 12:25:00,36.29,36.3,36.26,36.27,19900.0,27.2791,27.2866,27.2565,27.264,19900.0
2010-09-14 12:30:00,36.27,36.27,36.22,36.24,13100.0,27.264,27.264,27.2264,27.2415,13100.0
2010-09-14 12:35:00,36.23,36.27,36.21,36.21,27400.0,27.234,27.264,27.2189,27.2189,27400.0
2010-09-14 12:40:00,36.21,36.21,36.17,36.21,9400.0,27.2189,27.2189,27.1889,27.2189,9400.0
2010-09-14 12:45:00,36.2,36.2,36.11,36.11,8900.0,27.2114,27.2114,27.1438,27.1438,8900.0
2010-09-14 12:50:00,36.11,36.13,36.08,36.1,43100.0,27.1438,27.1588,27.1212,27.1362,43100.0
2010-09-14 12:55:00,36.09,36.12,36.06,36.07,10400.0,27.1287,27.1513,27.1062,27.1137,10400.0
2010-09-14 13:00:00,36.07,36.1,36.05,36.06,14200.0,27.1137,27.1362,27.0987,27.1062,14200.0
2010-09-14 13:05:00,36.06,36.08,36.06,36.06,28400.0,27.1062,27.1212,27.1062,27.1062,28400.0
2010-09-14 13:10:00,36.07,36.07,36.01,36.02,25600.0,27.1137,27.1137,27.0686,27.0761,25600.0
2010-09-14 13:15:00,36.02,36.03,35.97,36.0,18300.0,27.0761,27.0836,27.0385,27.0611,18300.0
2010-09-14 13:20:00,35.99,35.99,35.95,35.98,15500.0,27.0536,27.0536,27.0235,27.046,15500.0
2010-09-14 13:25:00,35.98,35.99,35.93,35.99,29700.0,27.046,27.0536,27.0085,27.0536,29700.0
2010-09-14 13:30:00,35.99,36.06,35.99,36.02,11100.0,27.0536,27.1062,27.0536,27.0761,11100.0
2010-09-14 13:35:00,36.02,36.09,36.02,36.06,8400.0,27.0761,27.1287,27.0761,27.1062,8400.0
2010-09-14 13:40:00,36.06,36.07,35.97,35.97,22200.0,27.1062,27.1137,27.0385,27.0385,22200.0
2010-09-14 13:45:00,35.96,35.97,35.89,35.92,29600.0,27.031,27.0385,26.9784,27.0009,29600.0
2010-09-14 13:50:00,35.92,35.94,35.9,35.92,12300.0,27.0009,27.016,26.9859,27.0009,12300.0
2010-09-14 13:55:00,35.91,35.96,35.88,35.93,34300.0,26.9934,27.031,26.9709,27.0085,34300.0
2010-09-14 14:00:00,35.93,35.96,35.92,35.95,18800.0,27.0085,27.031,27.0009,27.0235,18800.0
2010-09-14 14:05:00,35.95,35.95,35.91,35.93,19000.0,27.0235,27.0235,26.9934,27.0085,19000.0
2010-09-14 14:10:00,35.93,35.94,35.9,35.94,24500.0,27.0085,27.016,26.9859,27.016,24500.0
2010-09-14 14:15:00,35.94,35.95,35.92,35.94,16100.0,27.016,27.0235,27.0009,27.016,16100.0
2010-09-14 14:20:00,35.94,35.94,35.92,35.94,42300.0,27.016,27.016,27.0009,27.016,42300.0
2010-09-14 14:25:00,35.94,35.94,35.9,35.91,38300.0,27.016,27.016,26.9859,26.9934,38300.0
2010-09-14 14:30:00,35.92,35.92,35.87,35.87,32100.0,27.0009,27.0009,26.9633,26.9633,32100.0
2010-09-14 14:35:00,35.88,35.94,35.88,35.94,30800.0,26.9709,27.016,26.9709,27.016,30800.0
2010-09-14 14:40:00,35.94,35.96,35.92,35.94,61300.0,27.016,27.031,27.0009,27.016,61300.0
2010-09-14 14:45:00,35.94,35.96,35.93,35.95,41200.0,27.016,27.031,27.0085,27.0235,41200.0
2010-09-14 14:50:00,35.95,36.0,35.95,36.0,25700.0,27.0235,27.0611,27.0235,27.0611,25700.0
2010-09-14 14:55:00,36.0,36.01,35.96,35.96,32500.0,27.0611,27.0686,27.031,27.031,32500.0
2010-09-14 15:00:00,35.96,35.98,35.95,35.97,35600.0,27.031,27.046,27.0235,27.0385,35600.0
2010-09-14 15:05:00,35.97,35.97,35.94,35.96,36700.0,27.0385,27.0385,27.016,27.031,36700.0
2010-09-14 15:10:00,35.96,35.99,35.95,35.95,30700.0,27.031,27.0536,27.0235,27.0235,30700.0
2010-09-14 15:15:00,35.95,35.96,35.93,35.93,30000.0,27.0235,27.031,27.0085,27.0085,30000.0
2010-09-14 15:20:00,35.93,35.96,35.93,35.94,95600.0,27.0085,27.031,27.0085,27.016,95600.0
2010-09-14 15:25:00,35.95,35.96,35.94,35.95,39500.0,27.0235,27.031,27.016,27.0235,39500.0
2010-09-14 15:30:00,35.96,35.97,35.93,35.97,66700.0,27.031,27.0385,27.0085,27.0385,66700.0
2010-09-14 15:35:00,35.98,36.05,35.97,36.03,64900.0,27.046,27.0987,27.0385,27.0836,64900.0
2010-09-14 15:40:00,36.04,36.04,35.93,35.93,95900.0,27.0911,27.0911,27.0085,27.0085,95900.0
2010-09-14 15:45:00,35.94,35.99,35.89,35.97,116100.0,27.016,27.0536,26.9784,27.0385,116100.0
2010-09-14 15:50:00,35.97,35.98,35.88,35.9,116200.0,27.0385,27.046,26.9709,26.9859,116200.0
2010-09-14 15:55:00,35.9,35.94,35.88,35.88,144800.0,26.9859,27.016,26.9709,26.9709,144800.0
2010-09-15 09:30:00,35.69,35.69,35.44,35.52,105900.0,26.828,26.828,26.6401,26.7003,105900.0
2010-09-15 09:35:00,35.52,35.66,35.52,35.56,80300.0,26.7003,26.8055,26.7003,26.7303,80300.0
2010-09-15 09:40:00,35.56,35.59,35.49,35.59,55100.0,26.7303,26.7529,26.6777,26.7529,55100.0
2010-09-15 09:45:00,35.59,35.67,35.53,35.66,61500.0,26.7529,26.813,26.7078,26.8055,61500.0
2010-09-15 09:50:00,35.65,35.74,35.65,35.72,44000.0,26.798,26.8656,26.798,26.8506,44000.0
2010-09-15 09:55:00,35.72,35.74,35.66,35.74,37300.0,26.8506,26.8656,26.8055,26.8656,37300.0
2010-09-15 10:00:00,35.73,35.79,35.68,35.73,65300.0,26.8581,26.9032,26.8205,26.8581,65300.0
2010-09-15 10:05:00,35.73,35.76,35.6,35.65,128500.0,26.8581,26.8807,26.7604,26.798,128500.0
2010-09-15 10:10:00,35.66,35.73,35.64,35.72,70400.0,26.8055,26.8581,26.7905,26.8506,70400.0
2010-09-15 10:15:00,35.72,35.86,35.72,35.84,62500.0,26.8506,26.9558,26.8506,26.9408,62500.0
2010-09-15 10:20:00,35.84,35.92,35.83,35.9,40500.0,26.9408,27.0009,26.9333,26.9859,40500.0
2010-09-15 10:25:00,35.9,35.91,35.83,35.85,43100.0,26.9859,26.9934,26.9333,26.9483,43100.0
2010-09-15 10:30:00,35.85,35.87,35.76,35.78,109000.0,26.9483,26.9633,26.8807,26.8957,109000.0
2010-09-15 10:35:00,35.78,35.79,35.65,35.7,71700.0,26.8957,26.9032,26.798,26.8356,71700.0
2010-09-15 10:40:00,35.69,35.71,35.65,35.71,75700.0,26.828,26.8431,26.798,26.8431,75700.0
2010-09-15 10:45:00,35.72,35.72,35.66,35.67,38700.0,26.8506,26.8506,26.8055,26.813,38700.0
2010-09-15 10:50:00,35.67,35.69,35.62,35.66,20200.0,26.813,26.828,26.7754,26.8055,20200.0
2010-09-15 10:55:00,35.65,35.69,35.62,35.67,77900.0,26.798,26.828,26.7754,26.813,77900.0
2010-09-15 11:00:00,35.67,35.68,35.6,35.61,81900.0,26.813,26.8205,26.7604,26.7679,81900.0
2010-09-15 11:05:00,35.6,35.6,35.56,35.57,23900.0,26.7604,26.7604,26.7303,26.7378,23900.0
2010-09-15 11:10:00,35.56,35.59,35.55,35.59,21700.0,26.7303,26.7529,26.7228,26.7529,21700.0
2010-09-15 11:15:00,35.59,35.61,35.53,35.54,37100.0,26.7529,26.7679,26.7078,26.7153,37100.0
2010-09-15 11:20:00,35.54,35.59,35.52,35.56,30700.0,26.7153,26.7529,26.7003,26.7303,30700.0
2010-09-15 11:25:00,35.56,35.6,35.55,35.57,24300.0,26.7303,26.7604,26.7228,26.7378,24300.0
2010-09-15 11:30:00,35.57,35.59,35.54,35.56,27500.0,26.7378,26.7529,26.7153,26.7303,27500.0
2010-09-15 11:35:00,35.57,35.67,35.55,35.55,57200.0,26.7378,26.813,26.7228,26.7228,57200.0
2010-09-15 11:40:00,35.56,35.62,35.56,35.59,32700.0,26.7303,26.7754,26.7303,26.7529,32700.0
2010-09-15 11:45:00,35.6,35.6,35.51,35.51,151700.0,26.7604,26.7604,26.6927,26.6927,151700.0
2010-09-15 11:50:00,35.52,35.59,35.5,35.59,75000.0,26.7003,26.7529,26.6852,26.7529,75000.0
2010-09-15 11:55:00,35.58,35.59,35.56,35.56,40500.0,26.7454,26.7529,26.7303,26.7303,40500.0
2010-09-15 12:00:00,35.58,35.64,35.56,35.63,65000.0,26.7454,26.7905,26.7303,26.7829,65000.0
2010-09-15 12:05:00,35.63,35.63,35.54,35.54,49000.0,26.7829,26.7829,26.7153,26.7153,49000.0
2010-09-15 12:10:00,35.54,35.58,35.54,35.56,26500.0,26.7153,26.7454,26.7153,26.7303,26500.0
2010-09-15 12:15:00,35.56,35.56,35.43,35.46,115200.0,26.7303,26.7303,26.6326,26.6552,115200.0
2010-09-15 12:20:00,35.47,35.5,35.47,35.5,11600.0,26.6627,26.6852,26.6627,26.6852,11600.0
2010-09-15 12:25:00,35.49,35.5,35.49,35.49,9800.0,26.6777,26.6852,26.6777,26.6777,9800.0
2010-09-15 12:30:00,35.49,35.5,35.47,35.48,60100.0,26.6777,26.6852,26.6627,26.6702,60100.0
2010-09-15 12:35:00,35.48,35.49,35.46,35.47,29100.0,26.6702,26.6777,26.6552,26.6627,29100.0
2010-09-15 12:40:00,35.48,35.5,35.45,35.46,25000.0,26.6702,26.6852,26.6476,26.6552,25000.0
2010-09-15 12:45:00,35.46,35.48,35.41,35.42,31900.0,26.6552,26.6702,26.6176,26.6251,31900.0
2010-09-15 12:50:00,35.41,35.43,35.41,35.43,38700.0,26.6176,26.6326,26.6176,26.6326,38700.0
2010-09-15 12:55:00,35.44,35.45,35.43,35.43,17800.0,26.6401,26.6476,26.6326,26.6326,17800.0
2010-09-15 13:00:00,35.44,35.45,35.43,35.45,57000.0,26.6401,26.6476,26.6326,26.6476,57000.0
2010-09-15 13:05:00,35.45,35.45,35.44,35.44,37400.0,26.6476,26.6476,26.6401,26.6401,37400.0
2010-09-15 13:10:00,35.44,35.45,35.38,35.39,48300.0,26.6401,26.6476,26.595,26.6025,48300.0
2010-09-15 13:15:00,35.39,35.47,35.39,35.47,31300.0,26.6025,26.6627,26.6025,26.6627,31300.0
2010-09-15 13:20:00,35.47,35.49,35.45,35.45,16300.0,26.6627,26.6777,26.6476,26.6476,16300.0
2010-09-15 13:25:00,35.45,35.48,35.43,35.45,17500.0,26.6476,26.6702,26.6326,26.6476,17500.0
2010-09-15 13:30:00,35.45,35.47,35.44,35.46,19700.0,26.6476,26.6627,26.6401,26.6552,19700.0
2010-09-15 13:35:00,35.47,35.49,35.47,35.47,12700.0,26.6627,26.6777,26.6627,26.6627,12700.0
2010-09-15 13:40:00,35.47,35.51,35.46,35.5,18100.0,26.6627,26.6927,26.6552,26.6852,18100.0
2010-09-15 13:45:00,35.49,35.5,35.45,35.45,22200.0,26.6777,26.6852,26.6476,26.6476,22200.0
2010-09-15 13:50:00,35.45,35.52,35.45,35.52,27600.0,26.6476,26.7003,26.6476,26.7003,27600.0
2010-09-15 13:55:00,35.52,35.61,35.52,35.6,16900.0,26.7003,26.7679,26.7003,26.7604,16900.0
2010-09-15 14:00:00,35.6,35.63,35.59,35.62,19600.0,26.7604,26.7829,26.7529,26.7754,19600.0
2010-09-15 14:05:00,35.62,35.67,35.62,35.63,17500.0,26.7754,26.813,26.7754,26.7829,17500.0
2010-09-15 14:10:00,35.64,35.68,35.58,35.6,66000.0,26.7905,26.8205,26.7454,26.7604,66000.0
2010-09-15 14:15:00,35.6,35.6,35.55,35.56,32900.0,26.7604,26.7604,26.7228,26.7303,32900.0
2010-09-15 14:20:00,35.56,35.6,35.55,35.59,30000.0,26.7303,26.7604,26.7228,26.7529,30000.0
2010-09-15 14:25:00,35.59,35.61,35.56,35.59,34100.0,26.7529,26.7679,26.7303,26.7529,34100.0
2010-09-15 14:30:00,35.58,35.58,35.48,35.51,37300.0,26.7454,26.7454,26.6702,26.6927,37300.0
2010-09-15 14:35:00,35.51,35.55,35.51,35.54,39000.0,26.6927,26.7228,26.6927,26.7153,39000.0
2010-09-15 14:40:00,35.55,35.56,35.51,35.53,16200.0,26.7228,26.7303,26.6927,26.7078,16200.0
2010-09-15 14:45:00,35.53,35.55,35.52,35.54,6400.0,26.7078,26.7228,26.7003,26.7153,6400.0
2010-09-15 14:50:00,35.53,35.6,35.51,35.59,45900.0,26.7078,26.7604,26.6927,26.7529,45900.0
2010-09-15 14:55:00,35.6,35.61,35.58,35.6,43800.0,26.7604,26.7679,26.7454,26.7604,43800.0
2010-09-15 15:00:00,35.6,35.61,35.55,35.56,77300.0,26.7604,26.7679,26.7228,26.7303,77300.0
2010-09-15 15:05:00,35.56,35.6,35.56,35.6,26900.0,26.7303,26.7604,26.7303,26.7604,26900.0
2010-09-15 15:10:00,35.6,35.61,35.57,35.57,69300.0,26.7604,26.7679,26.7378,26.7378,69300.0
2010-09-15 15:15:00,35.57,35.58,35.54,35.56,91200.0,26.7378,26.7454,26.7153,26.7303,91200.0
2010-09-15 15:20:00,35.56,35.56,35.47,35.53,145400.0,26.7303,26.7303,26.6627,26.7078,145400.0
2010-09-15 15:25:00,35.52,35.56,35.48,35.51,287200.0,26.7003,26.7303,26.6702,26.6927,287200.0
2010-09-15 15:30:00,35.51,35.61,35.49,35.59,120600.0,26.6927,26.7679,26.6777,26.7529,120600.0
2010-09-15 15:35:00,35.59,35.63,35.59,35.6,81400.0,26.7529,26.7829,26.7529,26.7604,81400.0
2010-09-15 15:40:00,35.6,35.62,35.57,35.58,123700.0,26.7604,26.7754,26.7378,26.7454,123700.0
2010-09-15 15:45:00,35.57,35.61,35.56,35.59,106500.0,26.7378,26.7679,26.7303,26.7529,106500.0
2010-09-15 15:50:00,35.59,35.62,35.58,35.6,157100.0,26.7529,26.7754,26.7454,26.7604,157100.0
2010-09-15 15:55:00,35.61,35.66,35.6,35.61,363800.0,26.7679,26.8055,26.7604,26.7679,363800.0
2010-09-16 09:30:00,35.62,35.74,35.58,35.63,37600.0,26.7754,26.8656,26.7454,26.7829,37600.0
2010-09-16 09:35:00,35.63,35.63,35.54,35.56,57300.0,26.7829,26.7829,26.7153,26.7303,57300.0
2010-09-16 09:40:00,35.57,35.57,35.46,35.48,65900.0,26.7378,26.7378,26.6552,26.6702,65900.0
2010-09-16 09:45:00,35.47,35.53,35.43,35.53,59900.0,26.6627,26.7078,26.6326,26.7078,59900.0
2010-09-16 09:50:00,35.53,35.61,35.51,35.56,62200.0,26.7078,26.7679,26.6927,26.7303,62200.0
2010-09-16 09:55:00,35.55,35.56,35.46,35.46,49500.0,26.7228,26.7303,26.6552,26.6552,49500.0
2010-09-16 10:00:00,35.45,35.52,35.32,35.44,130200.0,26.6476,26.7003,26.5499,26.6401,130200.0
2010-09-16 10:05:00,35.45,35.51,35.44,35.48,68600.0,26.6476,26.6927,26.6401,26.6702,68600.0
2010-09-16 10:10:00,35.48,35.52,35.46,35.49,77200.0,26.6702,26.7003,26.6552,26.6777,77200.0
2010-09-16 10:15:00,35.48,35.5,35.43,35.45,28000.0,26.6702,26.6852,26.6326,26.6476,28000.0
2010-09-16 10:20:00,35.46,35.51,35.44,35.49,61300.0,26.6552,26.6927,26.6401,26.6777,61300.0
2010-09-16 10:25:00,35.5,35.52,35.39,35.42,108800.0,26.6852,26.7003,26.6025,26.6251,108800.0
2010-09-16 10:30:00,35.42,35.44,35.35,35.36,36000.0,26.6251,26.6401,26.5725,26.58,36000.0
2010-09-16 10:35:00,35.37,35.42,35.36,35.39,30700.0,26.5875,26.6251,26.58,26.6025,30700.0
2010-09-16 10:40:00,35.39,35.45,35.38,35.4,85600.0,26.6025,26.6476,26.595,26.6101,85600.0
2010-09-16 10:45:00,35.4,35.42,35.39,35.4,60900.0,26.6101,26.6251,26.6025,26.6101,60900.0
2010-09-16 10:50:00,35.4,35.42,35.34,35.35,112000.0,26.6101,26.6251,26.565,26.5725,112000.0
2010-09-16 10:55:00,35.35,35.37,35.3,35.3,40100.0,26.5725,26.5875,26.5349,26.5349,40100.0
2010-09-16 11:00:00,35.31,35.36,35.29,35.35,41700.0,26.5424,26.58,26.5274,26.5725,41700.0
2010-09-16 11:05:00,35.36,35.36,35.27,35.28,50900.0,26.58,26.58,26.5123,26.5198,50900.0
2010-09-16 11:10:00,35.28,35.32,35.25,35.32,35000.0,26.5198,26.5499,26.4973,26.5499,35000.0
2010-09-16 11:15:00,35.33,35.37,35.32,35.34,20900.0,26.5574,26.5875,26.5499,26.565,20900.0
2010-09-16 11:20:00,35.35,35.4,35.34,35.39,40700.0,26.5725,26.6101,26.565,26.6025,40700.0
2010-09-16 11:25:00,35.39,35.39,35.3,35.32,35700.0,26.6025,26.6025,26.5349,26.5499,35700.0
2010-09-16 11:30:00,35.33,35.33,35.24,35.24,24700.0,26.5574,26.5574,26.4898,26.4898,24700.0
2010-09-16 11:35:00,35.24,35.27,35.23,35.26,23000.0,26.4898,26.5123,26.4823,26.5048,23000.0
2010-09-16 11:40:00,35.25,35.3,35.23,35.24,83400.0,26.4973,26.5349,26.4823,26.4898,83400.0
2010-09-16 11:45:00,35.25,35.27,35.24,35.24,7700.0,26.4973,26.5123,26.4898,26.4898,7700.0
2010-09-16 11:50:00,35.25,35.29,35.24,35.29,13200.0,26.4973,26.5274,26.4898,26.5274,13200.0
2010-09-16 11:55:00,35.29,35.32,35.29,35.29,13000.0,26.5274,26.5499,26.5274,26.5274,13000.0
2010-09-16 12:00:00,35.29,35.31,35.29,35.3,11600.0,26.5274,26.5424,26.5274,26.5349,11600.0
2010-09-16 12:05:00,35.3,35.32,35.28,35.3,13400.0,26.5349,26.5499,26.5198,26.5349,13400.0
2010-09-16 12:10:00,35.3,35.3,35.27,35.29,15200.0,26.5349,26.5349,26.5123,26.5274,15200.0
2010-09-16 12:15:00,35.29,35.38,35.29,35.38,18200.0,26.5274,26.595,26.5274,26.595,18200.0
2010-09-16 12:20:00,35.38,35.39,35.37,35.38,15300.0,26.595,26.6025,26.5875,26.595,15300.0
2010-09-16 12:25:00,35.38,35.46,35.38,35.45,31800.0,26.595,26.6552,26.595,26.6476,31800.0
2010-09-16 12:30:00,35.44,35.48,35.44,35.47,21100.0,26.6401,26.6702,26.6401,26.6627,21100.0
2010-09-16 12:35:00,35.47,35.47,35.45,35.46,7900.0,26.6627,26.6627,26.6476,26.6552,7900.0
2010-09-16 12:40:00,35.46,35.5,35.46,35.48,32900.0,26.6552,26.6852,26.6552,26.6702,32900.0
2010-09-16 12:45:00,35.49,35.5,35.46,35.48,17700.0,26.6777,26.6852,26.6552,26.6702,17700.0
2010-09-16 12:50:00,35.48,35.53,35.47,35.51,18000.0,26.6702,26.7078,26.6627,26.6927,18000.0
2010-09-16 12:55:00,35.51,35.56,35.51,35.54,26600.0,26.6927,26.7303,26.6927,26.7153,26600.0
2010-09-16 13:00:00,35.54,35.54,35.5,35.5,18300.0,26.7153,26.7153,26.6852,26.6852,18300.0
2010-09-16 13:05:00,35.5,35.5,35.37,35.39,52400.0,26.6852,26.6852,26.5875,26.6025,52400.0
2010-09-16 13:10:00,35.39,35.4,35.35,35.39,23600.0,26.6025,26.6101,26.5725,26.6025,23600.0
2010-09-16 13:15:00,35.38,35.38,35.33,35.34,10400.0,26.595,26.595,26.5574,26.565,10400.0
2010-09-16 13:20:00,35.34,35.35,35.33,35.34,18100.0,26.565,26.5725,26.5574,26.565,18100.0
2010-09-16 13:25:00,35.35,35.37,35.34,35.35,45000.0,26.5725,26.5875,26.565,26.5725,45000.0
2010-09-16 13:30:00,35.35,35.35,35.29,35.33,40800.0,26.5725,26.5725,26.5274,26.5574,40800.0
2010-09-16 13:35:00,35.32,35.32,35.3,35.3,11100.0,26.5499,26.5499,26.5349,26.5349,11100.0
2010-09-16 13:40:00,35.3,35.35,35.29,35.35,20600.0,26.5349,26.5725,26.5274,26.5725,20600.0
2010-09-16 13:45:00,35.35,35.36,35.28,35.3,23900.0,26.5725,26.58,26.5198,26.5349,23900.0
2010-09-16 13:50:00,35.3,35.31,35.24,35.24,24600.0,26.5349,26.5424,26.4898,26.4898,24600.0
2010-09-16 13:55:00,35.24,35.29,35.21,35.28,20200.0,26.4898,26.5274,26.4672,26.5198,20200.0
2010-09-16 14:00:00,35.28,35.34,35.26,35.28,37800.0,26.5198,26.565,26.5048,26.5198,37800.0
2010-09-16 14:05:00,35.28,35.28,35.24,35.25,45700.0,26.5198,26.5198,26.4898,26.4973,45700.0
2010-09-16 14:10:00,35.25,35.32,35.25,35.32,33600.0,26.4973,26.5499,26.4973,26.5499,33600.0
2010-09-16 14:15:00,35.33,35.35,35.31,35.32,25200.0,26.5574,26.5725,26.5424,26.5499,25200.0
2010-09-16 14:20:00,35.31,35.37,35.3,35.35,27000.0,26.5424,26.5875,26.5349,26.5725,27000.0
2010-09-16 14:25:00,35.36,35.42,35.36,35.42,34500.0,26.58,26.6251,26.58,26.6251,34500.0
2010-09-16 14:30:00,35.42,35.43,35.39,35.43,21500.0,26.6251,26.6326,26.6025,26.6326,21500.0
2010-09-16 14:35:00,35.44,35.45,35.4,35.41,15500.0,26.6401,26.6476,26.6101,26.6176,15500.0
2010-09-16 14:40:00,35.42,35.43,35.4,35.4,30500.0,26.6251,26.6326,26.6101,26.6101,30500.0
2010-09-16 14:45:00,35.41,35.43,35.38,35.42,22500.0,26.6176,26.6326,26.595,26.6251,22500.0
2010-09-16 14:50:00,35.42,35.45,35.41,35.45,17800.0,26.6251,26.6476,26.6176,26.6476,17800.0
2010-09-16 14:55:00,35.45,35.47,35.44,35.45,18100.0,26.6476,26.6627,26.6401,26.6476,18100.0
2010-09-16 15:00:00,35.45,35.48,35.44,35.48,24700.0,26.6476,26.6702,26.6401,26.6702,24700.0
2010-09-16 15:05:00,35.47,35.54,35.47,35.48,34300.0,26.6627,26.7153,26.6627,26.6702,34300.0
2010-09-16 15:10:00,35.49,35.53,35.49,35.51,18100.0,26.6777,26.7078,26.6777,26.6927,18100.0
2010-09-16 15:15:00,35.51,35.56,35.51,35.55,52400.0,26.6927,26.7303,26.6927,26.7228,52400.0
2010-09-16 15:20:00,35.55,35.55,35.46,35.5,61700.0,26.7228,26.7228,26.6552,26.6852,61700.0
2010-09-16 15:25:00,35.5,35.54,35.49,35.54,60300.0,26.6852,26.7153,26.6777,26.7153,60300.0
2010-09-16 15:30:00,35.54,35.56,35.48,35.48,91900.0,26.7153,26.7303,26.6702,26.6702,91900.0
2010-09-16 15:35:00,35.48,35.5,35.47,35.48,41600.0,26.6702,26.6852,26.6627,26.6702,41600.0
2010-09-16 15:40:00,35.48,35.5,35.46,35.47,37800.0,26.6702,26.6852,26.6552,26.6627,37800.0
2010-09-16 15:45:00,35.48,35.49,35.46,35.49,48200.0,26.6702,26.6777,26.6552,26.6777,48200.0
2010-09-16 15:50:00,35.49,35.53,35.46,35.46,100000.0,26.6777,26.7078,26.6552,26.6552,100000.0
2010-09-16 15:55:00,35.46,35.51,35.44,35.5,137800.0,26.6552,26.6927,26.6401,26.6852,137800.0
2010-09-17 09:30:00,35.59,35.69,35.57,35.67,574200.0,26.7529,26.828,26.7378,26.813,574200.0
2010-09-17 09:35:00,35.69,35.88,35.68,35.86,83600.0,26.828,26.9709,26.8205,26.9558,83600.0
2010-09-17 09:40:00,35.87,35.9,35.73,35.77,116300.0,26.9633,26.9859,26.8581,26.8882,116300.0
2010-09-17 09:45:00,35.77,35.87,35.73,35.86,104600.0,26.8882,26.9633,26.8581,26.9558,104600.0
2010-09-17 09:50:00,35.85,35.88,35.78,35.8,105100.0,26.9483,26.9709,26.8957,26.9107,105100.0
2010-09-17 09:55:00,35.8,35.85,35.7,35.77,121800.0,26.9107,26.9483,26.8356,26.8882,121800.0
2010-09-17 10:00:00,35.77,35.77,35.6,35.65,86400.0,26.8882,26.8882,26.7604,26.798,86400.0
2010-09-17 10:05:00,35.65,35.73,35.65,35.68,95400.0,26.798,26.8581,26.798,26.8205,95400.0
2010-09-17 10:10:00,35.67,35.75,35.59,35.74,71000.0,26.813,26.8731,26.7529,26.8656,71000.0
2010-09-17 10:15:00,35.74,35.86,35.73,35.86,48700.0,26.8656,26.9558,26.8581,26.9558,48700.0
2010-09-17 10:20:00,35.85,35.88,35.81,35.81,36300.0,26.9483,26.9709,26.9182,26.9182,36300.0
2010-09-17 10:25:00,35.81,35.87,35.76,35.82,44300.0,26.9182,26.9633,26.8807,26.9258,44300.0
2010-09-17 10:30:00,35.83,35.83,35.74,35.79,42400.0,26.9333,26.9333,26.8656,26.9032,42400.0
2010-09-17 10:35:00,35.8,35.85,35.8,35.84,23600.0,26.9107,26.9483,26.9107,26.9408,23600.0
2010-09-17 10:40:00,35.84,35.91,35.82,35.9,46300.0,26.9408,26.9934,26.9258,26.9859,46300.0
2010-09-17 10:45:00,35.9,35.94,35.87,35.9,35100.0,26.9859,27.016,26.9633,26.9859,35100.0
2010-09-17 10:50:00,35.89,35.92,35.86,35.89,17200.0,26.9784,27.0009,26.9558,26.9784,17200.0
2010-09-17 10:55:00,35.9,35.92,35.86,35.91,34400.0,26.9859,27.0009,26.9558,26.9934,34400.0
2010-09-17 11:00:00,35.91,36.0,35.91,35.99,25000.0,26.9934,27.0611,26.9934,27.0536,25000.0
2010-09-17 11:05:00,35.99,36.05,35.99,36.04,31900.0,27.0536,27.0987,27.0536,27.0911,31900.0
2010-09-17 11:10:00,36.04,36.05,35.98,36.01,32700.0,27.0911,27.0987,27.046,27.0686,32700.0
2010-09-17 11:15:00,36.02,36.03,36.0,36.03,27500.0,27.0761,27.0836,27.0611,27.0836,27500.0
2010-09-17 11:20:00,36.03,36.06,36.02,36.03,43300.0,27.0836,27.1062,27.0761,27.0836,43300.0
2010-09-17 11:25:00,36.03,36.04,35.95,35.98,69600.0,27.0836,27.0911,27.0235,27.046,69600.0
2010-09-17 11:30:00,35.97,36.01,35.96,36.01,42100.0,27.0385,27.0686,27.031,27.0686,42100.0
2010-09-17 11:35:00,36.0,36.01,35.89,35.95,71000.0,27.0611,27.0686,26.9784,27.0235,71000.0
2010-09-17 11:40:00,35.94,35.96,35.88,35.91,50800.0,27.016,27.031,26.9709,26.9934,50800.0
2010-09-17 11:45:00,35.89,35.94,35.89,35.92,29400.0,26.9784,27.016,26.9784,27.0009,29400.0
2010-09-17 11:50:00,35.92,35.97,35.91,35.97,32600.0,27.0009,27.0385,26.9934,27.0385,32600.0
2010-09-17 11:55:00,35.97,35.99,35.94,35.95,23000.0,27.0385,27.0536,27.016,27.0235,23000.0
2010-09-17 12:00:00,35.94,35.97,35.92,35.96,12300.0,27.016,27.0385,27.0009,27.031,12300.0
2010-09-17 12:05:00,35.95,35.98,35.94,35.95,19900.0,27.0235,27.046,27.016,27.0235,19900.0
2010-09-17 12:10:00,35.94,35.97,35.92,35.93,16100.0,27.016,27.0385,27.0009,27.0085,16100.0
2010-09-17 12:15:00,35.93,35.96,35.93,35.95,11100.0,27.0085,27.031,27.0085,27.0235,11100.0
2010-09-17 12:20:00,35.94,35.95,35.85,35.9,16000.0,27.016,27.0235,26.9483,26.9859,16000.0
2010-09-17 12:25:00,35.89,35.96,35.89,35.96,18600.0,26.9784,27.031,26.9784,27.031,18600.0
2010-09-17 12:30:00,35.97,35.99,35.91,35.91,26300.0,27.0385,27.0536,26.9934,26.9934,26300.0
2010-09-17 12:35:00,35.92,35.92,35.83,35.85,23300.0,27.0009,27.0009,26.9333,26.9483,23300.0
2010-09-17 12:40:00,35.84,35.86,35.82,35.85,74400.0,26.9408,26.9558,26.9258,26.9483,74400.0
2010-09-17 12:45:00,35.85,35.89,35.79,35.79,74100.0,26.9483,26.9784,26.9032,26.9032,74100.0
2010-09-17 12:50:00,35.8,35.81,35.73,35.74,27300.0,26.9107,26.9182,26.8581,26.8656,27300.0
2010-09-17 12:55:00,35.74,35.76,35.73,35.75,14300.0,26.8656,26.8807,26.8581,26.8731,14300.0
2010-09-17 13:00:00,35.76,35.81,35.75,35.8,18500.0,26.8807,26.9182,26.8731,26.9107,18500.0
2010-09-17 13:05:00,35.8,35.83,35.77,35.79,29600.0,26.9107,26.9333,26.8882,26.9032,29600.0
2010-09-17 13:10:00,35.78,35.79,35.73,35.77,24400.0,26.8957,26.9032,26.8581,26.8882,24400.0
2010-09-17 13:15:00,35.77,35.78,35.7,35.71,17700.0,26.8882,26.8957,26.8356,26.8431,17700.0
2010-09-17 13:20:00,35.71,35.77,35.7,35.76,32300.0,26.8431,26.8882,26.8356,26.8807,32300.0
2010-09-17 13:25:00,35.76,35.81,35.75,35.79,28000.0,26.8807,26.9182,26.8731,26.9032,28000.0
2010-09-17 13:30:00,35.79,35.92,35.79,35.91,57100.0,26.9032,27.0009,26.9032,26.9934,57100.0
2010-09-17 13:35:00,35.91,35.91,35.85,35.85,14400.0,26.9934,26.9934,26.9483,26.9483,14400.0
2010-09-17 13:40:00,35.86,35.87,35.81,35.81,18800.0,26.9558,26.9633,26.9182,26.9182,18800.0
2010-09-17 13:45:00,35.82,35.88,35.82,35.85,18700.0,26.9258,26.9709,26.9258,26.9483,18700.0
2010-09-17 13:50:00,35.85,35.86,35.78,35.78,13200.0,26.9483,26.9558,26.8957,26.8957,13200.0
2010-09-17 13:55:00,35.78,35.82,35.78,35.79,21000.0,26.8957,26.9258,26.8957,26.9032,21000.0
2010-09-17 14:00:00,35.8,35.81,35.77,35.79,12600.0,26.9107,26.9182,26.8882,26.9032,12600.0
2010-09-17 14:05:00,35.8,35.83,35.79,35.8,20300.0,26.9107,26.9333,26.9032,26.9107,20300.0
2010-09-17 14:10:00,35.8,35.83,35.79,35.8,17500.0,26.9107,26.9333,26.9032,26.9107,17500.0
2010-09-17 14:15:00,35.8,35.8,35.77,35.79,10400.0,26.9107,26.9107,26.8882,26.9032,10400.0
2010-09-17 14:20:00,35.78,35.8,35.74,35.8,20200.0,26.8957,26.9107,26.8656,26.9107,20200.0
2010-09-17 14:25:00,35.81,35.82,35.76,35.8,30700.0,26.9182,26.9258,26.8807,26.9107,30700.0
2010-09-17 14:30:00,35.8,35.83,35.79,35.81,52300.0,26.9107,26.9333,26.9032,26.9182,52300.0
2010-09-17 14:35:00,35.81,35.91,35.79,35.91,57200.0,26.9182,26.9934,26.9032,26.9934,57200.0
2010-09-17 14:40:00,35.92,35.92,35.89,35.89,25000.0,27.0009,27.0009,26.9784,26.9784,25000.0
2010-09-17 14:45:00,35.89,35.89,35.84,35.85,30500.0,26.9784,26.9784,26.9408,26.9483,30500.0
2010-09-17 14:50:00,35.84,35.85,35.81,35.81,25500.0,26.9408,26.9483,26.9182,26.9182,25500.0
2010-09-17 14:55:00,35.81,35.82,35.79,35.81,36400.0,26.9182,26.9258,26.9032,26.9182,36400.0
2010-09-17 15:00:00,35.81,35.84,35.8,35.83,15600.0,26.9182,26.9408,26.9107,26.9333,15600.0
2010-09-17 15:05:00,35.83,35.84,35.79,35.82,26400.0,26.9333,26.9408,26.9032,26.9258,26400.0
2010-09-17 15:10:00,35.82,35.82,35.74,35.75,30400.0,26.9258,26.9258,26.8656,26.8731,30400.0
2010-09-17 15:15:00,35.74,35.8,35.74,35.8,26400.0,26.8656,26.9107,26.8656,26.9107,26400.0
2010-09-17 15:20:00,35.8,35.83,35.8,35.83,22100.0,26.9107,26.9333,26.9107,26.9333,22100.0
2010-09-17 15:25:00,35.82,35.82,35.75,35.75,26500.0,26.9258,26.9258,26.8731,26.8731,26500.0
2010-09-17 15:30:00,35.75,35.86,35.75,35.86,71100.0,26.8731,26.9558,26.8731,26.9558,71100.0
2010-09-17 15:35:00,35.85,35.9,35.85,35.85,67700.0,26.9483,26.9859,26.9483,26.9483,67700.0
2010-09-17 15:40:00,35.85,35.92,35.84,35.91,65400.0,26.9483,27.0009,26.9408,26.9934,65400.0
2010-09-17 15:45:00,35.92,35.94,35.87,35.89,82800.0,27.0009,27.016,26.9633,26.9784,82800.0
2010-09-17 15:50:00,35.89,35.9,35.86,35.89,77600.0,26.9784,26.9859,26.9558,26.9784,77600.0
2010-09-17 15:55:00,35.89,35.93,35.89,35.91,174500.0,26.9784,27.0085,26.9784,26.9934,174500.0
2010-09-20 09:30:00,36.31,36.51,36.23,36.51,151800.0,27.2941,27.4444,27.234,27.4444,151800.0
2010-09-20 09:35:00,36.52,36.65,36.52,36.64,188700.0,27.452,27.5497,27.452,27.5422,188700.0
2010-09-20 09:40:00,36.64,36.81,36.63,36.74,213200.0,27.5422,27.6699,27.5346,27.6173,213200.0
2010-09-20 09:45:00,36.74,36.77,36.51,36.51,282000.0,27.6173,27.6399,27.4444,27.4444,282000.0
2010-09-20 09:50:00,36.51,36.58,36.5,36.55,163400.0,27.4444,27.4971,27.4369,27.4745,163400.0
2010-09-20 09:55:00,36.55,36.72,36.55,36.65,109500.0,27.4745,27.6023,27.4745,27.5497,109500.0
2010-09-20 10:00:00,36.64,36.87,36.58,36.87,134500.0,27.5422,27.715,27.4971,27.715,134500.0
2010-09-20 10:05:00,36.84,37.05,36.79,37.05,173700.0,27.6925,27.8504,27.6549,27.8504,173700.0
2010-09-20 10:10:00,37.05,37.16,37.04,37.14,143800.0,27.8504,27.933,27.8428,27.918,143800.0
2010-09-20 10:15:00,37.15,37.34,37.15,37.33,223200.0,27.9255,28.0683,27.9255,28.0608,223200.0
2010-09-20 10:20:00,37.33,37.38,37.26,37.33,136500.0,28.0608,28.0984,28.0082,28.0608,136500.0
2010-09-20 10:25:00,37.32,37.36,37.27,37.28,75200.0,28.0533,28.0834,28.0157,28.0232,75200.0
2010-09-20 10:30:00,37.27,37.31,37.26,37.3,104600.0,28.0157,28.0458,28.0082,28.0383,104600.0
2010-09-20 10:35:00,37.31,37.59,37.27,37.58,249300.0,28.0458,28.2563,28.0157,28.2487,249300.0
2010-09-20 10:40:00,37.58,37.65,37.5,37.51,118100.0,28.2487,28.3014,28.1886,28.1961,118100.0
2010-09-20 10:45:00,37.5,37.61,37.46,37.52,81900.0,28.1886,28.2713,28.1585,28.2036,81900.0
2010-09-20 10:50:00,37.51,37.6,37.46,37.56,71200.0,28.1961,28.2638,28.1585,28.2337,71200.0
2010-09-20 10:55:00,37.55,37.67,37.53,37.66,92800.0,28.2262,28.3164,28.2112,28.3089,92800.0
2010-09-20 11:00:00,37.67,37.73,37.66,37.7,177300.0,28.3164,28.3615,28.3089,28.339,177300.0
2010-09-20 11:05:00,37.7,37.75,37.69,37.71,89600.0,28.339,28.3765,28.3314,28.3465,89600.0
2010-09-20 11:10:00,37.7,37.73,37.55,37.61,113100.0,28.339,28.3615,28.2262,28.2713,113100.0
2010-09-20 11:15:00,37.61,37.61,37.53,37.59,91300.0,28.2713,28.2713,28.2112,28.2563,91300.0
2010-09-20 11:20:00,37.59,37.66,37.58,37.63,54200.0,28.2563,28.3089,28.2487,28.2863,54200.0
2010-09-20 11:25:00,37.62,37.63,37.57,37.6,45700.0,28.2788,28.2863,28.2412,28.2638,45700.0
2010-09-20 11:30:00,37.6,37.66,37.55,37.56,70800.0,28.2638,28.3089,28.2262,28.2337,70800.0
2010-09-20 11:35:00,37.55,37.59,37.53,37.55,47000.0,28.2262,28.2563,28.2112,28.2262,47000.0
2010-09-20 11:40:00,37.55,37.57,37.52,37.54,41800.0,28.2262,28.2412,28.2036,28.2187,41800.0
2010-09-20 11:45:00,37.53,37.56,37.46,37.46,61400.0,28.2112,28.2337,28.1585,28.1585,61400.0
2010-09-20 11:50:00,37.45,37.47,37.27,37.31,142000.0,28.151,28.1661,28.0157,28.0458,142000.0
2010-09-20 11:55:00,37.3,37.33,37.18,37.2,120600.0,28.0383,28.0608,27.9481,27.9631,120600.0
2010-09-20 12:00:00,37.2,37.22,37.01,37.03,262500.0,27.9631,27.9781,27.8203,27.8353,262500.0
2010-09-20 12:05:00,37.03,37.13,37.02,37.1,74000.0,27.8353,27.9105,27.8278,27.8879,74000.0
2010-09-20 12:10:00,37.1,37.1,37.03,37.1,63000.0,27.8879,27.8879,27.8353,27.8879,63000.0
2010-09-20 12:15:00,37.1,37.13,37.05,37.06,35900.0,27.8879,27.9105,27.8504,27.8579,35900.0
2010-09-20 12:20:00,37.06,37.06,37.01,37.02,58800.0,27.8579,27.8579,27.8203,27.8278,58800.0
2010-09-20 12:25:00,37.01,37.05,36.9,36.91,104300.0,27.8203,27.8504,27.7376,27.7451,104300.0
2010-09-20 12:30:00,36.91,37.03,36.89,37.02,41500.0,27.7451,27.8353,27.7301,27.8278,41500.0
2010-09-20 12:35:00,37.01,37.05,36.88,36.89,67100.0,27.8203,27.8504,27.7226,27.7301,67100.0
2010-09-20 12:40:00,36.89,36.9,36.85,36.9,43700.0,27.7301,27.7376,27.7,27.7376,43700.0
2010-09-20 12:45:00,36.9,36.91,36.8,36.83,89500.0,27.7376,27.7451,27.6624,27.685,89500.0
2010-09-20 12:50:00,36.83,36.83,36.8,36.81,53900.0,27.685,27.685,27.6624,27.6699,53900.0
2010-09-20 12:55:00,36.81,36.83,36.77,36.81,58700.0,27.6699,27.685,27.6399,27.6699,58700.0
2010-09-20 13:00:00,36.8,36.84,36.79,36.79,47200.0,27.6624,27.6925,27.6549,27.6549,47200.0
2010-09-20 13:05:00,36.8,36.81,36.78,36.8,27300.0,27.6624,27.6699,27.6474,27.6624,27300.0
2010-09-20 13:10:00,36.8,36.81,36.67,36.69,55600.0,27.6624,27.6699,27.5647,27.5797,55600.0
2010-09-20 13:15:00,36.69,36.8,36.67,36.8,35500.0,27.5797,27.6624,27.5647,27.6624,35500.0
2010-09-20 13:20:00,36.8,36.81,36.75,36.79,87800.0,27.6624,27.6699,27.6248,27.6549,87800.0
2010-09-20 13:25:00,36.8,36.85,36.79,36.85,33900.0,27.6624,27.7,27.6549,27.7,33900.0
2010-09-20 13:30:00,36.85,36.89,36.84,36.88,43300.0,27.7,27.7301,27.6925,27.7226,43300.0
2010-09-20 13:35:00,36.87,36.99,36.87,36.99,35900.0,27.715,27.8052,27.715,27.8052,35900.0
2010-09-20 13:40:00,36.98,37.01,36.93,36.95,40600.0,27.7977,27.8203,27.7601,27.7752,40600.0
2010-09-20 13:45:00,36.95,36.96,36.91,36.94,24000.0,27.7752,27.7827,27.7451,27.7677,24000.0
2010-09-20 13:50:00,36.94,36.95,36.86,36.87,28300.0,27.7677,27.7752,27.7075,27.715,28300.0
2010-09-20 13:55:00,36.87,36.95,36.86,36.92,22900.0,27.715,27.7752,27.7075,27.7526,22900.0
2010-09-20 14:00:00,36.92,36.93,36.89,36.9,28800.0,27.7526,27.7601,27.7301,27.7376,28800.0
2010-09-20 14:05:00,36.9,36.9,36.87,36.89,29500.0,27.7376,27.7376,27.715,27.7301,29500.0
2010-09-20 14:10:00,36.89,36.89,36.81,36.82,46300.0,27.7301,27.7301,27.6699,27.6775,46300.0
2010-09-20 14:15:00,36.8,36.86,36.8,36.86,33000.0,27.6624,27.7075,27.6624,27.7075,33000.0
2010-09-20 14:20:00,36.85,36.96,36.85,36.93,51000.0,27.7,27.7827,27.7,27.7601,51000.0
2010-09-20 14:25:00,36.93,37.03,36.93,37.03,36800.0,27.7601,27.8353,27.7601,27.8353,36800.0
2010-09-20 14:30:00,37.03,37.12,37.03,37.09,56500.0,27.8353,27.903,27.8353,27.8804,56500.0
2010-09-20 14:35:00,37.09,37.12,37.06,37.07,47200.0,27.8804,27.903,27.8579,27.8654,47200.0
2010-09-20 14:40:00,37.08,37.11,37.06,37.09,29500.0,27.8729,27.8955,27.8579,27.8804,29500.0
2010-09-20 14:45:00,37.09,37.11,37.01,37.01,50800.0,27.8804,27.8955,27.8203,27.8203,50800.0
2010-09-20 14:50:00,37.01,37.12,37.0,37.12,57600.0,27.8203,27.903,27.8128,27.903,57600.0
2010-09-20 14:55:00,37.12,37.17,37.06,37.11,57700.0,27.903,27.9406,27.8579,27.8955,57700.0
2010-09-20 15:00:00,37.11,37.18,37.08,37.13,51800.0,27.8955,27.9481,27.8729,27.9105,51800.0
2010-09-20 15:05:00,37.13,37.15,37.1,37.12,85700.0,27.9105,27.9255,27.8879,27.903,85700.0
2010-09-20 15:10:00,37.12,37.17,37.09,37.13,73000.0,27.903,27.9406,27.8804,27.9105,73000.0
2010-09-20 15:15:00,37.14,37.17,37.09,37.16,71900.0,27.918,27.9406,27.8804,27.933,71900.0
2010-09-20 15:20:00,37.16,37.21,37.16,37.2,60700.0,27.933,27.9706,27.933,27.9631,60700.0
2010-09-20 15:25:00,37.2,37.26,37.15,37.15,114600.0,27.9631,28.0082,27.9255,27.9255,114600.0
2010-09-20 15:30:00,37.16,37.18,37.12,37.14,91300.0,27.933,27.9481,27.903,27.918,91300.0
2010-09-20 15:35:00,37.14,37.15,37.09,37.15,141200.0,27.918,27.9255,27.8804,27.9255,141200.0
2010-09-20 15:40:00,37.14,37.26,37.13,37.22,252500.0,27.918,28.0082,27.9105,27.9781,252500.0
2010-09-20 15:45:00,37.22,37.29,37.22,37.26,208400.0,27.9781,28.0308,27.9781,28.0082,208400.0
2010-09-20 15:50:00,37.26,37.28,37.23,37.23,275000.0,28.0082,28.0232,27.9857,27.9857,275000.0
2010-09-20 15:55:00,37.23,37.24,37.04,37.06,440200.0,27.9857,27.9932,27.8428,27.8579,440200.0
2010-09-21 09:30:00,38.7,38.92,37.92,38.14,607600.0,29.0906,29.256,28.5043,28.6697,607600.0
2010-09-21 09:35:00,38.14,38.51,38.01,38.23,551000.0,28.6697,28.9478,28.572,28.7374,551000.0
2010-09-21 09:40:00,38.21,38.23,37.97,38.09,264800.0,28.7223,28.7374,28.5419,28.6321,264800.0
2010-09-21 09:45:00,38.1,38.3,38.09,38.13,285400.0,28.6396,28.79,28.6321,28.6622,285400.0
2010-09-21 09:50:00,38.12,38.25,38.08,38.1,180600.0,28.6547,28.7524,28.6246,28.6396,180600.0
2010-09-21 09:55:00,38.1,38.17,37.82,37.83,343900.0,28.6396,28.6923,28.4292,28.4367,343900.0
2010-09-21 10:00:00,37.84,38.09,37.83,37.86,193000.0,28.4442,28.6321,28.4367,28.4592,193000.0
2010-09-21 10:05:00,37.86,37.93,37.67,37.67,139700.0,28.4592,28.5118,28.3164,28.3164,139700.0
2010-09-21 10:10:00,37.67,37.88,37.65,37.83,110000.0,28.3164,28.4743,28.3014,28.4367,110000.0
2010-09-21 10:15:00,37.82,37.97,37.78,37.92,90200.0,28.4292,28.5419,28.3991,28.5043,90200.0
2010-09-21 10:20:00,37.92,37.96,37.81,37.86,67500.0,28.5043,28.5344,28.4216,28.4592,67500.0
2010-09-21 10:25:00,37.86,37.98,37.86,37.89,88900.0,28.4592,28.5494,28.4592,28.4818,88900.0
2010-09-21 10:30:00,37.89,38.11,37.89,38.1,123600.0,28.4818,28.6471,28.4818,28.6396,123600.0
2010-09-21 10:35:00,38.1,38.19,37.88,37.91,202800.0,28.6396,28.7073,28.4743,28.4968,202800.0
2010-09-21 10:40:00,37.91,37.91,37.69,37.73,93800.0,28.4968,28.4968,28.3314,28.3615,93800.0
2010-09-21 10:45:00,37.74,37.81,37.71,37.77,69200.0,28.369,28.4216,28.3465,28.3916,69200.0
2010-09-21 10:50:00,37.78,37.83,37.75,37.77,56600.0,28.3991,28.4367,28.3765,28.3916,56600.0
2010-09-21 10:55:00,37.77,37.77,37.68,37.74,69600.0,28.3916,28.3916,28.3239,28.369,69600.0
2010-09-21 11:00:00,37.73,37.75,37.69,37.73,60200.0,28.3615,28.3765,28.3314,28.3615,60200.0
2010-09-21 11:05:00,37.73,37.77,37.71,37.71,70100.0,28.3615,28.3916,28.3465,28.3465,70100.0
2010-09-21 11:10:00,37.71,37.76,37.71,37.74,27800.0,28.3465,28.3841,28.3465,28.369,27800.0
2010-09-21 11:15:00,37.73,37.74,37.62,37.62,231200.0,28.3615,28.369,28.2788,28.2788,231200.0
2010-09-21 11:20:00,37.61,37.62,37.54,37.61,67000.0,28.2713,28.2788,28.2187,28.2713,67000.0
2010-09-21 11:25:00,37.61,37.62,37.49,37.54,88500.0,28.2713,28.2788,28.1811,28.2187,88500.0
2010-09-21 11:30:00,37.53,37.6,37.52,37.53,47200.0,28.2112,28.2638,28.2036,28.2112,47200.0
2010-09-21 11:35:00,37.53,37.55,37.41,37.43,151100.0,28.2112,28.2262,28.121,28.136,151100.0
2010-09-21 11:40:00,37.43,37.44,37.25,37.29,86000.0,28.136,28.1435,28.0007,28.0308,86000.0
2010-09-21 11:45:00,37.29,37.34,37.25,37.32,75800.0,28.0308,28.0683,28.0007,28.0533,75800.0
2010-09-21 11:50:00,37.32,37.46,37.21,37.23,98800.0,28.0533,28.1585,27.9706,27.9857,98800.0
2010-09-21 11:55:00,37.23,37.31,37.23,37.27,46200.0,27.9857,28.0458,27.9857,28.0157,46200.0
2010-09-21 12:00:00,37.28,37.34,37.24,37.29,68900.0,28.0232,28.0683,27.9932,28.0308,68900.0
2010-09-21 12:05:00,37.29,37.31,37.19,37.19,57300.0,28.0308,28.0458,27.9556,27.9556,57300.0
2010-09-21 12:10:00,37.19,37.2,37.11,37.13,95200.0,27.9556,27.9631,27.8955,27.9105,95200.0
2010-09-21 12:15:00,37.14,37.15,37.09,37.09,58000.0,27.918,27.9255,27.8804,27.8804,58000.0
2010-09-21 12:20:00,37.09,37.16,36.97,36.98,124300.0,27.8804,27.933,27.7902,27.7977,124300.0
2010-09-21 12:25:00,36.99,37.01,36.94,36.97,111300.0,27.8052,27.8203,27.7677,27.7902,111300.0
2010-09-21 12:30:00,36.98,37.07,36.94,37.04,44300.0,27.7977,27.8654,27.7677,27.8428,44300.0
2010-09-21 12:35:00,37.04,37.19,37.01,37.17,60300.0,27.8428,27.9556,27.8203,27.9406,60300.0
2010-09-21 12:40:00,37.17,37.27,37.16,37.24,45600.0,27.9406,28.0157,27.933,27.9932,45600.0
2010-09-21 12:45:00,37.25,37.28,37.22,37.22,32300.0,28.0007,28.0232,27.9781,27.9781,32300.0
2010-09-21 12:50:00,37.23,37.26,37.18,37.23,23500.0,27.9857,28.0082,27.9481,27.9857,23500.0
2010-09-21 12:55:00,37.23,37.4,37.22,37.4,53800.0,27.9857,28.1134,27.9781,28.1134,53800.0
2010-09-21 13:00:00,37.39,37.45,37.37,37.44,86700.0,28.1059,28.151,28.0909,28.1435,86700.0
2010-09-21 13:05:00,37.44,37.47,37.25,37.33,99400.0,28.1435,28.1661,28.0007,28.0608,99400.0
2010-09-21 13:10:00,37.33,37.33,37.22,37.25,17300.0,28.0608,28.0608,27.9781,28.0007,17300.0
2010-09-21 13:15:00,37.25,37.29,37.22,37.29,24600.0,28.0007,28.0308,27.9781,28.0308,24600.0
2010-09-21 13:20:00,37.29,37.37,37.28,37.36,48200.0,28.0308,28.0909,28.0232,28.0834,48200.0
2010-09-21 13:25:00,37.36,37.44,37.36,37.41,54300.0,28.0834,28.1435,28.0834,28.121,54300.0
2010-09-21 13:30:00,37.41,37.46,37.4,37.43,78700.0,28.121,28.1585,28.1134,28.136,78700.0
2010-09-21 13:35:00,37.43,37.46,37.42,37.42,23700.0,28.136,28.1585,28.1285,28.1285,23700.0
2010-09-21 13:40:00,37.43,37.45,37.4,37.42,31000.0,28.136,28.151,28.1134,28.1285,31000.0
2010-09-21 13:45:00,37.42,37.45,37.39,37.4,22000.0,28.1285,28.151,28.1059,28.1134,22000.0
2010-09-21 13:50:00,37.4,37.55,37.39,37.53,55100.0,28.1134,28.2262,28.1059,28.2112,55100.0
2010-09-21 13:55:00,37.53,37.6,37.5,37.57,28000.0,28.2112,28.2638,28.1886,28.2412,28000.0
2010-09-21 14:00:00,37.57,37.57,37.42,37.42,61500.0,28.2412,28.2412,28.1285,28.1285,61500.0
2010-09-21 14:05:00,37.42,37.51,37.36,37.44,78900.0,28.1285,28.1961,28.0834,28.1435,78900.0
2010-09-21 14:10:00,37.44,37.6,37.4,37.42,59600.0,28.1435,28.2638,28.1134,28.1285,59600.0
2010-09-21 14:15:00,37.42,37.72,37.29,37.61,111500.0,28.1285,28.354,28.0308,28.2713,111500.0
2010-09-21 14:20:00,37.6,37.65,37.48,37.58,113100.0,28.2638,28.3014,28.1736,28.2487,113100.0
2010-09-21 14:25:00,37.58,37.63,37.4,37.56,96000.0,28.2487,28.2863,28.1134,28.2337,96000.0
2010-09-21 14:30:00,37.55,37.72,37.51,37.7,102000.0,28.2262,28.354,28.1961,28.339,102000.0
2010-09-21 14:35:00,37.7,37.79,37.63,37.79,72200.0,28.339,28.4066,28.2863,28.4066,72200.0
2010-09-21 14:40:00,37.8,37.9,37.73,37.74,108200.0,28.4141,28.4893,28.3615,28.369,108200.0
2010-09-21 14:45:00,37.74,37.78,37.6,37.77,51600.0,28.369,28.3991,28.2638,28.3916,51600.0
2010-09-21 14:50:00,37.77,37.78,37.55,37.62,54700.0,28.3916,28.3991,28.2262,28.2788,54700.0
2010-09-21 14:55:00,37.62,37.68,37.57,37.67,97200.0,28.2788,28.3239,28.2412,28.3164,97200.0
2010-09-21 15:00:00,37.67,37.76,37.6,37.72,127000.0,28.3164,28.3841,28.2638,28.354,127000.0
2010-09-21 15:05:00,37.71,37.76,37.65,37.72,105900.0,28.3465,28.3841,28.3014,28.354,105900.0
2010-09-21 15:10:00,37.73,37.73,37.61,37.65,46700.0,28.3615,28.3615,28.2713,28.3014,46700.0
2010-09-21 15:15:00,37.65,37.7,37.62,37.69,53400.0,28.3014,28.339,28.2788,28.3314,53400.0
2010-09-21 15:20:00,37.7,37.7,37.59,37.63,43900.0,28.339,28.339,28.2563,28.2863,43900.0
2010-09-21 15:25:00,37.62,37.64,37.49,37.6,97700.0,28.2788,28.2939,28.1811,28.2638,97700.0
2010-09-21 15:30:00,37.59,37.6,37.48,37.54,146800.0,28.2563,28.2638,28.1736,28.2187,146800.0
2010-09-21 15:35:00,37.54,37.58,37.43,37.55,218400.0,28.2187,28.2487,28.136,28.2262,218400.0
2010-09-21 15:40:00,37.55,37.64,37.54,37.58,92800.0,28.2262,28.2939,28.2187,28.2487,92800.0
2010-09-21 15:45:00,37.56,37.56,37.39,37.51,119400.0,28.2337,28.2337,28.1059,28.1961,119400.0
2010-09-21 15:50:00,37.52,37.6,37.51,37.52,103500.0,28.2036,28.2638,28.1961,28.2036,103500.0
2010-09-21 15:55:00,37.53,37.61,37.49,37.57,227400.0,28.2112,28.2713,28.1811,28.2412,227400.0
2010-09-22 09:30:00,37.75,37.95,37.7,37.95,98300.0,28.3765,28.5269,28.339,28.5269,98300.0
2010-09-22 09:35:00,37.94,37.98,37.85,37.86,203700.0,28.5194,28.5494,28.4517,28.4592,203700.0
2010-09-22 09:40:00,37.86,37.89,37.67,37.74,106400.0,28.4592,28.4818,28.3164,28.369,106400.0
2010-09-22 09:45:00,37.74,37.97,37.72,37.94,221500.0,28.369,28.5419,28.354,28.5194,221500.0
2010-09-22 09:50:00,37.93,37.94,37.75,37.76,126900.0,28.5118,28.5194,28.3765,28.3841,126900.0
2010-09-22 09:55:00,37.76,37.87,37.75,37.84,78700.0,28.3841,28.4667,28.3765,28.4442,78700.0
2010-09-22 10:00:00,37.85,37.85,37.72,37.79,150300.0,28.4517,28.4517,28.354,28.4066,150300.0
2010-09-22 10:05:00,37.79,38.02,37.78,38.0,252900.0,28.4066,28.5795,28.3991,28.5645,252900.0
2010-09-22 10:10:00,38.0,38.02,37.97,37.99,83600.0,28.5645,28.5795,28.5419,28.5569,83600.0
2010-09-22 10:15:00,37.99,37.99,37.86,37.89,51600.0,28.5569,28.5569,28.4592,28.4818,51600.0
2010-09-22 10:20:00,37.89,37.92,37.74,37.75,55700.0,28.4818,28.5043,28.369,28.3765,55700.0
2010-09-22 10:25:00,37.75,37.75,37.53,37.54,96100.0,28.3765,28.3765,28.2112,28.2187,96100.0
2010-09-22 10:30:00,37.53,37.55,37.4,37.5,70800.0,28.2112,28.2262,28.1134,28.1886,70800.0
2010-09-22 10:35:00,37.51,37.6,37.43,37.48,36900.0,28.1961,28.2638,28.136,28.1736,36900.0
2010-09-22 10:40:00,37.47,37.5,37.36,37.39,63500.0,28.1661,28.1886,28.0834,28.1059,63500.0
2010-09-22 10:45:00,37.39,37.55,37.39,37.48,28800.0,28.1059,28.2262,28.1059,28.1736,28800.0
2010-09-22 10:50:00,37.49,37.56,37.48,37.52,32600.0,28.1811,28.2337,28.1736,28.2036,32600.0
2010-09-22 10:55:00,37.51,37.63,37.51,37.59,29500.0,28.1961,28.2863,28.1961,28.2563,29500.0
2010-09-22 11:00:00,37.59,37.61,37.57,37.58,26200.0,28.2563,28.2713,28.2412,28.2487,26200.0
2010-09-22 11:05:00,37.58,37.58,37.45,37.45,61500.0,28.2487,28.2487,28.151,28.151,61500.0
2010-09-22 11:10:00,37.45,37.49,37.32,37.38,39100.0,28.151,28.1811,28.0533,28.0984,39100.0
2010-09-22 11:15:00,37.38,37.5,37.38,37.45,35400.0,28.0984,28.1886,28.0984,28.151,35400.0
2010-09-22 11:20:00,37.45,37.46,37.25,37.25,43000.0,28.151,28.1585,28.0007,28.0007,43000.0
2010-09-22 11:25:00,37.24,37.3,37.19,37.27,67700.0,27.9932,28.0383,27.9556,28.0157,67700.0
2010-09-22 11:30:00,37.26,37.28,37.22,37.22,18300.0,28.0082,28.0232,27.9781,27.9781,18300.0
2010-09-22 11:35:00,37.23,37.34,37.23,37.28,27500.0,27.9857,28.0683,27.9857,28.0232,27500.0
2010-09-22 11:40:00,37.29,37.3,37.24,37.25,14600.0,28.0308,28.0383,27.9932,28.0007,14600.0
2010-09-22 11:45:00,37.25,37.26,37.22,37.22,15100.0,28.0007,28.0082,27.9781,27.9781,15100.0
2010-09-22 11:50:00,37.22,37.33,37.2,37.33,25600.0,27.9781,28.0608,27.9631,28.0608,25600.0
2010-09-22 11:55:00,37.32,37.35,37.26,37.29,17900.0,28.0533,28.0759,28.0082,28.0308,17900.0
2010-09-22 12:00:00,37.29,37.3,37.22,37.24,41100.0,28.0308,28.0383,27.9781,27.9932,41100.0
2010-09-22 12:05:00,37.23,37.26,37.2,37.25,28800.0,27.9857,28.0082,27.9631,28.0007,28800.0
2010-09-22 12:10:00,37.25,37.27,37.19,37.22,33000.0,28.0007,28.0157,27.9556,27.9781,33000.0
2010-09-22 12:15:00,37.23,37.26,37.18,37.21,34200.0,27.9857,28.0082,27.9481,27.9706,34200.0
2010-09-22 12:20:00,37.21,37.23,37.15,37.2,30700.0,27.9706,27.9857,27.9255,27.9631,30700.0
2010-09-22 12:25:00,37.2,37.22,37.18,37.2,11200.0,27.9631,27.9781,27.9481,27.9631,11200.0
2010-09-22 12:30:00,37.2,37.2,37.17,37.2,5400.0,27.9631,27.9631,27.9406,27.9631,5400.0
2010-09-22 12:35:00,37.19,37.19,37.07,37.09,34200.0,27.9556,27.9556,27.8654,27.8804,34200.0
2010-09-22 12:40:00,37.09,37.15,37.07,37.09,29300.0,27.8804,27.9255,27.8654,27.8804,29300.0
2010-09-22 12:45:00,37.09,37.1,37.04,37.05,18700.0,27.8804,27.8879,27.8428,27.8504,18700.0
2010-09-22 12:50:00,37.06,37.06,36.97,37.01,61300.0,27.8579,27.8579,27.7902,27.8203,61300.0
2010-09-22 12:55:00,37.01,37.06,37.0,37.02,24600.0,27.8203,27.8579,27.8128,27.8278,24600.0
2010-09-22 13:00:00,37.03,37.09,37.01,37.07,25400.0,27.8353,27.8804,27.8203,27.8654,25400.0
2010-09-22 13:05:00,37.08,37.09,36.96,36.99,47200.0,27.8729,27.8804,27.7827,27.8052,47200.0
2010-09-22 13:10:00,36.98,37.01,36.95,37.01,36100.0,27.7977,27.8203,27.7752,27.8203,36100.0
2010-09-22 13:15:00,37.0,37.0,36.96,36.98,18700.0,27.8128,27.8128,27.7827,27.7977,18700.0
2010-09-22 13:20:00,36.99,37.04,36.98,37.01,11500.0,27.8052,27.8428,27.7977,27.8203,11500.0
2010-09-22 13:25:00,37.0,37.09,36.97,37.09,15900.0,27.8128,27.8804,27.7902,27.8804,15900.0
2010-09-22 13:30:00,37.09,37.18,37.09,37.16,26800.0,27.8804,27.9481,27.8804,27.933,26800.0
2010-09-22 13:35:00,37.17,37.19,37.14,37.19,16000.0,27.9406,27.9556,27.918,27.9556,16000.0
2010-09-22 13:40:00,37.19,37.22,37.17,37.18,15100.0,27.9556,27.9781,27.9406,27.9481,15100.0
2010-09-22 13:45:00,37.19,37.26,37.18,37.26,18100.0,27.9556,28.0082,27.9481,28.0082,18100.0
2010-09-22 13:50:00,37.25,37.26,37.21,37.22,19700.0,28.0007,28.0082,27.9706,27.9781,19700.0
2010-09-22 13:55:00,37.23,37.26,37.23,37.25,44400.0,27.9857,28.0082,27.9857,28.0007,44400.0
2010-09-22 14:00:00,37.25,37.26,37.19,37.2,47600.0,28.0007,28.0082,27.9556,27.9631,47600.0
2010-09-22 14:05:00,37.2,37.23,37.19,37.22,20600.0,27.9631,27.9857,27.9556,27.9781,20600.0
2010-09-22 14:10:00,37.21,37.25,37.15,37.23,30500.0,27.9706,28.0007,27.9255,27.9857,30500.0
2010-09-22 14:15:00,37.23,37.24,37.16,37.16,23100.0,27.9857,27.9932,27.933,27.933,23100.0
2010-09-22 14:20:00,37.16,37.25,37.15,37.22,38500.0,27.933,28.0007,27.9255,27.9781,38500.0
2010-09-22 14:25:00,37.23,37.24,37.2,37.22,18900.0,27.9857,27.9932,27.9631,27.9781,18900.0
2010-09-22 14:30:00,37.23,37.26,37.2,37.23,40500.0,27.9857,28.0082,27.9631,27.9857,40500.0
2010-09-22 14:35:00,37.23,37.27,37.2,37.24,78200.0,27.9857,28.0157,27.9631,27.9932,78200.0
2010-09-22 14:40:00,37.24,37.27,37.2,37.21,39500.0,27.9932,28.0157,27.9631,27.9706,39500.0
2010-09-22 14:45:00,37.21,37.24,37.18,37.19,22300.0,27.9706,27.9932,27.9481,27.9556,22300.0
2010-09-22 14:50:00,37.2,37.25,37.2,37.22,34300.0,27.9631,28.0007,27.9631,27.9781,34300.0
2010-09-22 14:55:00,37.22,37.28,37.19,37.28,45300.0,27.9781,28.0232,27.9556,28.0232,45300.0
2010-09-22 15:00:00,37.28,37.33,37.26,37.29,56500.0,28.0232,28.0608,28.0082,28.0308,56500.0
2010-09-22 15:05:00,37.28,37.32,37.24,37.27,90600.0,28.0232,28.0533,27.9932,28.0157,90600.0
2010-09-22 15:10:00,37.27,37.29,37.21,37.25,229800.0,28.0157,28.0308,27.9706,28.0007,229800.0
2010-09-22 15:15:00,37.25,37.26,37.12,37.12,82200.0,28.0007,28.0082,27.903,27.903,82200.0
2010-09-22 15:20:00,37.12,37.13,37.07,37.08,113300.0,27.903,27.9105,27.8654,27.8729,113300.0
2010-09-22 15:25:00,37.08,37.1,37.06,37.09,46700.0,27.8729,27.8879,27.8579,27.8804,46700.0
2010-09-22 15:30:00,37.09,37.11,37.06,37.1,87100.0,27.8804,27.8955,27.8579,27.8879,87100.0
2010-09-22 15:35:00,37.11,37.16,37.11,37.13,91100.0,27.8955,27.933,27.8955,27.9105,91100.0
2010-09-22 15:40:00,37.14,37.14,37.1,37.11,64000.0,27.918,27.918,27.8879,27.8955,64000.0
2010-09-22 15:45:00,37.12,37.13,37.02,37.03,145700.0,27.903,27.9105,27.8278,27.8353,145700.0
2010-09-22 15:50:00,37.03,37.11,37.02,37.1,155500.0,27.8353,27.8955,27.8278,27.8879,155500.0
2010-09-22 15:55:00,37.1,37.1,37.04,37.06,205500.0,27.8879,27.8879,27.8428,27.8579,205500.0
2010-09-23 09:30:00,36.83,36.87,36.75,36.84,103300.0,27.685,27.715,27.6248,27.6925,103300.0
2010-09-23 09:35:00,36.83,36.92,36.7,36.92,143300.0,27.685,27.7526,27.5873,27.7526,143300.0
2010-09-23 09:40:00,36.93,37.09,36.93,37.06,136800.0,27.7601,27.8804,27.7601,27.8579,136800.0
2010-09-23 09:45:00,37.06,37.13,37.05,37.1,43300.0,27.8579,27.9105,27.8504,27.8879,43300.0
2010-09-23 09:50:00,37.1,37.1,37.0,37.05,35100.0,27.8879,27.8879,27.8128,27.8504,35100.0
2010-09-23 09:55:00,37.05,37.06,36.87,36.87,38900.0,27.8504,27.8579,27.715,27.715,38900.0
2010-09-23 10:00:00,36.88,37.13,36.88,37.08,94000.0,27.7226,27.9105,27.7226,27.8729,94000.0
2010-09-23 10:05:00,37.09,37.26,37.08,37.26,69300.0,27.8804,28.0082,27.8729,28.0082,69300.0
2010-09-23 10:10:00,37.26,37.27,37.17,37.19,80400.0,28.0082,28.0157,27.9406,27.9556,80400.0
2010-09-23 10:15:00,37.19,37.2,37.14,37.17,43500.0,27.9556,27.9631,27.918,27.9406,43500.0
2010-09-23 10:20:00,37.16,37.23,37.16,37.2,65400.0,27.933,27.9857,27.933,27.9631,65400.0
2010-09-23 10:25:00,37.19,37.29,37.17,37.29,51500.0,27.9556,28.0308,27.9406,28.0308,51500.0
2010-09-23 10:30:00,37.29,37.44,37.29,37.37,90500.0,28.0308,28.1435,28.0308,28.0909,90500.0
2010-09-23 10:35:00,37.36,37.43,37.33,37.36,69700.0,28.0834,28.136,28.0608,28.0834,69700.0
2010-09-23 10:40:00,37.36,37.37,37.31,37.32,36100.0,28.0834,28.0909,28.0458,28.0533,36100.0
2010-09-23 10:45:00,37.32,37.39,37.3,37.31,47700.0,28.0533,28.1059,28.0383,28.0458,47700.0
2010-09-23 10:50:00,37.3,37.32,37.23,37.26,40700.0,28.0383,28.0533,27.9857,28.0082,40700.0
2010-09-23 10:55:00,37.26,37.27,37.19,37.2,56900.0,28.0082,28.0157,27.9556,27.9631,56900.0
2010-09-23 11:00:00,37.2,37.26,37.17,37.26,44700.0,27.9631,28.0082,27.9406,28.0082,44700.0
2010-09-23 11:05:00,37.26,37.35,37.24,37.32,39900.0,28.0082,28.0759,27.9932,28.0533,39900.0
2010-09-23 11:10:00,37.33,37.38,37.28,37.37,37400.0,28.0608,28.0984,28.0232,28.0909,37400.0
2010-09-23 11:15:00,37.37,37.37,37.3,37.33,41000.0,28.0909,28.0909,28.0383,28.0608,41000.0
2010-09-23 11:20:00,37.34,37.37,37.27,37.27,59800.0,28.0683,28.0909,28.0157,28.0157,59800.0
2010-09-23 11:25:00,37.27,37.37,37.26,37.37,54400.0,28.0157,28.0909,28.0082,28.0909,54400.0
2010-09-23 11:30:00,37.38,37.45,37.35,37.36,65300.0,28.0984,28.151,28.0759,28.0834,65300.0
2010-09-23 11:35:00,37.37,37.41,37.35,37.37,47800.0,28.0909,28.121,28.0759,28.0909,47800.0
2010-09-23 11:40:00,37.37,37.38,37.33,37.35,48900.0,28.0909,28.0984,28.0608,28.0759,48900.0
2010-09-23 11:45:00,37.35,37.37,37.32,37.33,32700.0,28.0759,28.0909,28.0533,28.0608,32700.0
2010-09-23 11:50:00,37.33,37.37,37.3,37.3,24400.0,28.0608,28.0909,28.0383,28.0383,24400.0
2010-09-23 11:55:00,37.3,37.37,37.28,37.28,36000.0,28.0383,28.0909,28.0232,28.0232,36000.0
2010-09-23 12:00:00,37.28,37.28,37.19,37.19,54100.0,28.0232,28.0232,27.9556,27.9556,54100.0
2010-09-23 12:05:00,37.19,37.23,37.19,37.21,28100.0,27.9556,27.9857,27.9556,27.9706,28100.0
2010-09-23 12:10:00,37.22,37.28,37.2,37.23,38100.0,27.9781,28.0232,27.9631,27.9857,38100.0
2010-09-23 12:15:00,37.23,37.25,37.2,37.2,25900.0,27.9857,28.0007,27.9631,27.9631,25900.0
2010-09-23 12:20:00,37.2,37.25,37.18,37.24,16300.0,27.9631,28.0007,27.9481,27.9932,16300.0
2010-09-23 12:25:00,37.25,37.26,37.21,37.24,14400.0,28.0007,28.0082,27.9706,27.9932,14400.0
2010-09-23 12:30:00,37.25,37.26,37.17,37.17,25900.0,28.0007,28.0082,27.9406,27.9406,25900.0
2010-09-23 12:35:00,37.17,37.21,37.11,37.11,22000.0,27.9406,27.9706,27.8955,27.8955,22000.0
2010-09-23 12:40:00,37.11,37.2,37.11,37.15,20000.0,27.8955,27.9631,27.8955,27.9255,20000.0
2010-09-23 12:45:00,37.15,37.21,37.15,37.18,17500.0,27.9255,27.9706,27.9255,27.9481,17500.0
2010-09-23 12:50:00,37.2,37.28,37.2,37.26,23500.0,27.9631,28.0232,27.9631,28.0082,23500.0
2010-09-23 12:55:00,37.25,37.28,37.23,37.26,18800.0,28.0007,28.0232,27.9857,28.0082,18800.0
2010-09-23 13:00:00,37.26,37.31,37.25,37.29,19400.0,28.0082,28.0458,28.0007,28.0308,19400.0
2010-09-23 13:05:00,37.29,37.3,37.23,37.24,16800.0,28.0308,28.0383,27.9857,27.9932,16800.0
2010-09-23 13:10:00,37.24,37.27,37.19,37.19,9600.0,27.9932,28.0157,27.9556,27.9556,9600.0
2010-09-23 13:15:00,37.19,37.19,37.14,37.14,26400.0,27.9556,27.9556,27.918,27.918,26400.0
2010-09-23 13:20:00,37.15,37.23,37.15,37.21,14300.0,27.9255,27.9857,27.9255,27.9706,14300.0
2010-09-23 13:25:00,37.21,37.22,37.19,37.21,7100.0,27.9706,27.9781,27.9556,27.9706,7100.0
2010-09-23 13:30:00,37.21,37.24,37.18,37.23,25700.0,27.9706,27.9932,27.9481,27.9857,25700.0
2010-09-23 13:35:00,37.23,37.27,37.21,37.23,19600.0,27.9857,28.0157,27.9706,27.9857,19600.0
2010-09-23 13:40:00,37.23,37.23,37.13,37.13,22900.0,27.9857,27.9857,27.9105,27.9105,22900.0
2010-09-23 13:45:00,37.13,37.14,37.04,37.05,30900.0,27.9105,27.918,27.8428,27.8504,30900.0
2010-09-23 13:50:00,37.06,37.13,37.04,37.12,21500.0,27.8579,27.9105,27.8428,27.903,21500.0
2010-09-23 13:55:00,37.12,37.14,37.06,37.07,19500.0,27.903,27.918,27.8579,27.8654,19500.0
2010-09-23 14:00:00,37.07,37.14,37.06,37.1,24800.0,27.8654,27.918,27.8579,27.8879,24800.0
2010-09-23 14:05:00,37.1,37.12,37.05,37.09,39900.0,27.8879,27.903,27.8504,27.8804,39900.0
2010-09-23 14:10:00,37.09,37.11,37.05,37.06,13300.0,27.8804,27.8955,27.8504,27.8579,13300.0
2010-09-23 14:15:00,37.07,37.1,37.06,37.1,23500.0,27.8654,27.8879,27.8579,27.8879,23500.0
2010-09-23 14:20:00,37.09,37.15,37.09,37.11,24400.0,27.8804,27.9255,27.8804,27.8955,24400.0
2010-09-23 14:25:00,37.11,37.12,37.07,37.08,17500.0,27.8955,27.903,27.8654,27.8729,17500.0
2010-09-23 14:30:00,37.08,37.1,37.07,37.08,18100.0,27.8729,27.8879,27.8654,27.8729,18100.0
2010-09-23 14:35:00,37.07,37.12,37.03,37.04,20200.0,27.8654,27.903,27.8353,27.8428,20200.0
2010-09-23 14:40:00,37.03,37.04,36.98,36.99,33100.0,27.8353,27.8428,27.7977,27.8052,33100.0
2010-09-23 14:45:00,36.98,36.99,36.94,36.94,23600.0,27.7977,27.8052,27.7677,27.7677,23600.0
2010-09-23 14:50:00,36.97,36.98,36.93,36.97,32800.0,27.7902,27.7977,27.7601,27.7902,32800.0
2010-09-23 14:55:00,36.98,36.98,36.91,36.94,51700.0,27.7977,27.7977,27.7451,27.7677,51700.0
2010-09-23 15:00:00,36.93,36.98,36.92,36.96,51100.0,27.7601,27.7977,27.7526,27.7827,51100.0
2010-09-23 15:05:00,36.97,36.97,36.88,36.89,61100.0,27.7902,27.7902,27.7226,27.7301,61100.0
2010-09-23 15:10:00,36.89,36.91,36.86,36.87,56400.0,27.7301,27.7451,27.7075,27.715,56400.0
2010-09-23 15:15:00,36.86,36.88,36.81,36.87,68000.0,27.7075,27.7226,27.6699,27.715,68000.0
2010-09-23 15:20:00,36.87,36.9,36.85,36.86,47500.0,27.715,27.7376,27.7,27.7075,47500.0
2010-09-23 15:25:00,36.86,36.86,36.73,36.73,51000.0,27.7075,27.7075,27.6098,27.6098,51000.0
2010-09-23 15:30:00,36.73,36.8,36.71,36.75,70900.0,27.6098,27.6624,27.5948,27.6248,70900.0
2010-09-23 15:35:00,36.74,36.76,36.69,36.72,65200.0,27.6173,27.6324,27.5797,27.6023,65200.0
2010-09-23 15:40:00,36.72,36.75,36.64,36.64,117000.0,27.6023,27.6248,27.5422,27.5422,117000.0
2010-09-23 15:45:00,36.65,36.76,36.64,36.7,115600.0,27.5497,27.6324,27.5422,27.5873,115600.0
2010-09-23 15:50:00,36.71,36.75,36.7,36.7,97400.0,27.5948,27.6248,27.5873,27.5873,97400.0
2010-09-23 15:55:00,36.7,36.75,36.7,36.73,145900.0,27.5873,27.6248,27.5873,27.6098,145900.0
2010-09-24 09:30:00,37.32,37.49,37.27,37.48,100300.0,28.0533,28.1811,28.0157,28.1736,100300.0
2010-09-24 09:35:00,37.48,37.72,37.46,37.71,172700.0,28.1736,28.354,28.1585,28.3465,172700.0
2010-09-24 09:40:00,37.71,37.79,37.63,37.65,150500.0,28.3465,28.4066,28.2863,28.3014,150500.0
2010-09-24 09:45:00,37.65,37.82,37.65,37.74,89800.0,28.3014,28.4292,28.3014,28.369,89800.0
2010-09-24 09:50:00,37.73,37.81,37.71,37.71,60600.0,28.3615,28.4216,28.3465,28.3465,60600.0
2010-09-24 09:55:00,37.71,37.85,37.7,37.8,80700.0,28.3465,28.4517,28.339,28.4141,80700.0
2010-09-24 10:00:00,37.79,37.92,37.73,37.9,105800.0,28.4066,28.5043,28.3615,28.4893,105800.0
2010-09-24 10:05:00,37.9,38.0,37.89,37.99,84900.0,28.4893,28.5645,28.4818,28.5569,84900.0
2010-09-24 10:10:00,38.0,38.04,37.93,37.96,106400.0,28.5645,28.5945,28.5118,28.5344,106400.0
2010-09-24 10:15:00,37.96,38.03,37.91,37.95,80500.0,28.5344,28.587,28.4968,28.5269,80500.0
2010-09-24 10:20:00,37.94,38.03,37.92,38.02,45000.0,28.5194,28.587,28.5043,28.5795,45000.0
2010-09-24 10:25:00,38.02,38.08,37.99,38.0,99800.0,28.5795,28.6246,28.5569,28.5645,99800.0
2010-09-24 10:30:00,37.99,38.0,37.89,37.93,95500.0,28.5569,28.5645,28.4818,28.5118,95500.0
2010-09-24 10:35:00,37.93,37.99,37.92,37.99,64100.0,28.5118,28.5569,28.5043,28.5569,64100.0
2010-09-24 10:40:00,37.99,38.03,37.98,37.99,78800.0,28.5569,28.587,28.5494,28.5569,78800.0
2010-09-24 10:45:00,37.99,38.11,37.98,38.06,66600.0,28.5569,28.6471,28.5494,28.6096,66600.0
2010-09-24 10:50:00,38.06,38.07,37.98,37.99,86400.0,28.6096,28.6171,28.5494,28.5569,86400.0
2010-09-24 10:55:00,37.99,38.01,37.93,37.99,56300.0,28.5569,28.572,28.5118,28.5569,56300.0
2010-09-24 11:00:00,37.98,38.02,37.97,38.0,70900.0,28.5494,28.5795,28.5419,28.5645,70900.0
2010-09-24 11:05:00,38.0,38.07,37.99,38.06,53300.0,28.5645,28.6171,28.5569,28.6096,53300.0
2010-09-24 11:10:00,38.06,38.11,38.02,38.1,60200.0,28.6096,28.6471,28.5795,28.6396,60200.0
2010-09-24 11:15:00,38.09,38.1,38.06,38.07,40500.0,28.6321,28.6396,28.6096,28.6171,40500.0
2010-09-24 11:20:00,38.08,38.12,38.08,38.12,35900.0,28.6246,28.6547,28.6246,28.6547,35900.0
2010-09-24 11:25:00,38.12,38.12,38.09,38.11,28500.0,28.6547,28.6547,28.6321,28.6471,28500.0
2010-09-24 11:30:00,38.12,38.16,38.1,38.16,49300.0,28.6547,28.6847,28.6396,28.6847,49300.0
2010-09-24 11:35:00,38.16,38.17,38.09,38.13,61700.0,28.6847,28.6923,28.6321,28.6622,61700.0
2010-09-24 11:40:00,38.12,38.15,38.11,38.15,31000.0,28.6547,28.6772,28.6471,28.6772,31000.0
2010-09-24 11:45:00,38.14,38.18,38.08,38.09,114500.0,28.6697,28.6998,28.6246,28.6321,114500.0
2010-09-24 11:50:00,38.08,38.11,38.07,38.09,82800.0,28.6246,28.6471,28.6171,28.6321,82800.0
2010-09-24 11:55:00,38.09,38.11,38.0,38.01,66900.0,28.6321,28.6471,28.5645,28.572,66900.0
2010-09-24 12:00:00,38.01,38.02,37.97,37.99,75000.0,28.572,28.5795,28.5419,28.5569,75000.0
2010-09-24 12:05:00,37.99,38.0,37.95,37.95,32000.0,28.5569,28.5645,28.5269,28.5269,32000.0
2010-09-24 12:10:00,37.94,37.95,37.88,37.88,59800.0,28.5194,28.5269,28.4743,28.4743,59800.0
2010-09-24 12:15:00,37.88,37.89,37.84,37.84,41100.0,28.4743,28.4818,28.4442,28.4442,41100.0
2010-09-24 12:20:00,37.84,37.85,37.77,37.78,88500.0,28.4442,28.4517,28.3916,28.3991,88500.0
2010-09-24 12:25:00,37.78,37.81,37.77,37.8,44500.0,28.3991,28.4216,28.3916,28.4141,44500.0
2010-09-24 12:30:00,37.8,37.87,37.79,37.86,63400.0,28.4141,28.4667,28.4066,28.4592,63400.0
2010-09-24 12:35:00,37.87,37.95,37.87,37.94,26600.0,28.4667,28.5269,28.4667,28.5194,26600.0
2010-09-24 12:40:00,37.94,37.98,37.9,37.98,35000.0,28.5194,28.5494,28.4893,28.5494,35000.0
2010-09-24 12:45:00,37.98,38.01,37.97,38.01,31400.0,28.5494,28.572,28.5419,28.572,31400.0
2010-09-24 12:50:00,38.0,38.0,37.94,37.95,19400.0,28.5645,28.5645,28.5194,28.5269,19400.0
2010-09-24 12:55:00,37.95,37.96,37.87,37.9,27300.0,28.5269,28.5344,28.4667,28.4893,27300.0
2010-09-24 13:00:00,37.9,37.92,37.84,37.85,67300.0,28.4893,28.5043,28.4442,28.4517,67300.0
2010-09-24 13:05:00,37.84,37.84,37.79,37.81,31400.0,28.4442,28.4442,28.4066,28.4216,31400.0
2010-09-24 13:10:00,37.81,37.82,37.78,37.81,31900.0,28.4216,28.4292,28.3991,28.4216,31900.0
2010-09-24 13:15:00,37.8,37.82,37.75,37.76,33200.0,28.4141,28.4292,28.3765,28.3841,33200.0
2010-09-24 13:20:00,37.75,37.77,37.74,37.77,33000.0,28.3765,28.3916,28.369,28.3916,33000.0
2010-09-24 13:25:00,37.77,37.85,37.76,37.85,27500.0,28.3916,28.4517,28.3841,28.4517,27500.0
2010-09-24 13:30:00,37.85,37.9,37.84,37.89,18900.0,28.4517,28.4893,28.4442,28.4818,18900.0
2010-09-24 13:35:00,37.88,37.93,37.87,37.87,55600.0,28.4743,28.5118,28.4667,28.4667,55600.0
2010-09-24 13:40:00,37.86,37.86,37.77,37.8,26800.0,28.4592,28.4592,28.3916,28.4141,26800.0
2010-09-24 13:45:00,37.8,37.83,37.76,37.82,27800.0,28.4141,28.4367,28.3841,28.4292,27800.0
2010-09-24 13:50:00,37.81,37.83,37.8,37.81,13100.0,28.4216,28.4367,28.4141,28.4216,13100.0
2010-09-24 13:55:00,37.81,37.82,37.78,37.81,42700.0,28.4216,28.4292,28.3991,28.4216,42700.0
2010-09-24 14:00:00,37.81,37.82,37.78,37.78,35800.0,28.4216,28.4292,28.3991,28.3991,35800.0
2010-09-24 14:05:00,37.79,37.82,37.79,37.79,24600.0,28.4066,28.4292,28.4066,28.4066,24600.0
2010-09-24 14:10:00,37.8,37.81,37.73,37.77,58600.0,28.4141,28.4216,28.3615,28.3916,58600.0
2010-09-24 14:15:00,37.76,37.77,37.73,37.73,38200.0,28.3841,28.3916,28.3615,28.3615,38200.0
2010-09-24 14:20:00,37.73,37.73,37.68,37.69,30000.0,28.3615,28.3615,28.3239,28.3314,30000.0
2010-09-24 14:25:00,37.7,37.76,37.68,37.75,39700.0,28.339,28.3841,28.3239,28.3765,39700.0
2010-09-24 14:30:00,37.74,37.81,37.73,37.8,49500.0,28.369,28.4216,28.3615,28.4141,49500.0
2010-09-24 14:35:00,37.8,37.85,37.79,37.83,39800.0,28.4141,28.4517,28.4066,28.4367,39800.0
2010-09-24 14:40:00,37.84,37.86,37.81,37.85,31200.0,28.4442,28.4592,28.4216,28.4517,31200.0
2010-09-24 14:45:00,37.86,37.88,37.82,37.82,45600.0,28.4592,28.4743,28.4292,28.4292,45600.0
2010-09-24 14:50:00,37.81,37.84,37.78,37.84,47500.0,28.4216,28.4442,28.3991,28.4442,47500.0
2010-09-24 14:55:00,37.83,37.85,37.81,37.82,37900.0,28.4367,28.4517,28.4216,28.4292,37900.0
2010-09-24 15:00:00,37.81,37.82,37.76,37.77,53500.0,28.4216,28.4292,28.3841,28.3916,53500.0
2010-09-24 15:05:00,37.77,37.82,37.77,37.81,39800.0,28.3916,28.4292,28.3916,28.4216,39800.0
2010-09-24 15:10:00,37.81,37.84,37.81,37.84,42500.0,28.4216,28.4442,28.4216,28.4442,42500.0
2010-09-24 15:15:00,37.83,37.88,37.83,37.84,46200.0,28.4367,28.4743,28.4367,28.4442,46200.0
2010-09-24 15:20:00,37.84,37.85,37.81,37.82,22500.0,28.4442,28.4517,28.4216,28.4292,22500.0
2010-09-24 15:25:00,37.81,37.82,37.74,37.78,100800.0,28.4216,28.4292,28.369,28.3991,100800.0
2010-09-24 15:30:00,37.78,37.79,37.75,37.79,67500.0,28.3991,28.4066,28.3765,28.4066,67500.0
2010-09-24 15:35:00,37.78,37.88,37.77,37.88,111300.0,28.3991,28.4743,28.3916,28.4743,111300.0
2010-09-24 15:40:00,37.87,37.88,37.8,37.82,82200.0,28.4667,28.4743,28.4141,28.4292,82200.0
2010-09-24 15:45:00,37.82,37.89,37.81,37.86,139000.0,28.4292,28.4818,28.4216,28.4592,139000.0
2010-09-24 15:50:00,37.86,37.89,37.78,37.81,142300.0,28.4592,28.4818,28.3991,28.4216,142300.0
2010-09-24 15:55:00,37.8,37.81,37.77,37.8,244000.0,28.4141,28.4216,28.3916,28.4141,244000.0
2010-09-27 09:30:00,37.87,37.88,37.79,37.82,60700.0,28.4667,28.4743,28.4066,28.4292,60700.0
2010-09-27 09:35:00,37.82,37.89,37.77,37.77,69800.0,28.4292,28.4818,28.3916,28.3916,69800.0
2010-09-27 09:40:00,37.76,37.84,37.73,37.74,102700.0,28.3841,28.4442,28.3615,28.369,102700.0
2010-09-27 09:45:00,37.72,37.77,37.66,37.68,37900.0,28.354,28.3916,28.3089,28.3239,37900.0
2010-09-27 09:50:00,37.68,37.74,37.66,37.71,36900.0,28.3239,28.369,28.3089,28.3465,36900.0
2010-09-27 09:55:00,37.71,37.71,37.56,37.61,69700.0,28.3465,28.3465,28.2337,28.2713,69700.0
2010-09-27 10:00:00,37.61,37.63,37.55,37.63,64900.0,28.2713,28.2863,28.2262,28.2863,64900.0
2010-09-27 10:05:00,37.63,37.76,37.63,37.75,43800.0,28.2863,28.3841,28.2863,28.3765,43800.0
2010-09-27 10:10:00,37.75,37.75,37.7,37.71,31500.0,28.3765,28.3765,28.339,28.3465,31500.0
2010-09-27 10:15:00,37.7,37.7,37.64,37.64,40400.0,28.339,28.339,28.2939,28.2939,40400.0
2010-09-27 10:20:00,37.65,37.7,37.62,37.7,24500.0,28.3014,28.339,28.2788,28.339,24500.0
2010-09-27 10:25:00,37.71,37.76,37.67,37.76,24400.0,28.3465,28.3841,28.3164,28.3841,24400.0
2010-09-27 10:30:00,37.76,37.79,37.71,37.77,46300.0,28.3841,28.4066,28.3465,28.3916,46300.0
2010-09-27 10:35:00,37.77,37.79,37.67,37.74,31700.0,28.3916,28.4066,28.3164,28.369,31700.0
2010-09-27 10:40:00,37.74,37.79,37.73,37.79,26400.0,28.369,28.4066,28.3615,28.4066,26400.0
2010-09-27 10:45:00,37.8,37.8,37.73,37.74,33000.0,28.4141,28.4141,28.3615,28.369,33000.0
2010-09-27 10:50:00,37.73,37.75,37.7,37.75,26000.0,28.3615,28.3765,28.339,28.3765,26000.0
2010-09-27 10:55:00,37.75,37.8,37.74,37.77,19700.0,28.3765,28.4141,28.369,28.3916,19700.0
2010-09-27 11:00:00,37.78,37.79,37.68,37.7,32000.0,28.3991,28.4066,28.3239,28.339,32000.0
2010-09-27 11:05:00,37.71,37.71,37.64,37.65,22600.0,28.3465,28.3465,28.2939,28.3014,22600.0
2010-09-27 11:10:00,37.66,37.7,37.62,37.62,33000.0,28.3089,28.339,28.2788,28.2788,33000.0
2010-09-27 11:15:00,37.62,37.66,37.58,37.64,48800.0,28.2788,28.3089,28.2487,28.2939,48800.0
2010-09-27 11:20:00,37.64,37.7,37.63,37.7,26100.0,28.2939,28.339,28.2863,28.339,26100.0
2010-09-27 11:25:00,37.7,37.74,37.68,37.69,36900.0,28.339,28.369,28.3239,28.3314,36900.0
2010-09-27 11:30:00,37.7,37.78,37.69,37.72,38400.0,28.339,28.3991,28.3314,28.354,38400.0
2010-09-27 11:35:00,37.72,37.74,37.65,37.68,33500.0,28.354,28.369,28.3014,28.3239,33500.0
2010-09-27 11:40:00,37.69,37.73,37.65,37.71,30700.0,28.3314,28.3615,28.3014,28.3465,30700.0
2010-09-27 11:45:00,37.71,37.79,37.71,37.78,35000.0,28.3465,28.4066,28.3465,28.3991,35000.0
2010-09-27 11:50:00,37.78,37.81,37.76,37.8,18400.0,28.3991,28.4216,28.3841,28.4141,18400.0
2010-09-27 11:55:00,37.8,37.85,37.8,37.82,23000.0,28.4141,28.4517,28.4141,28.4292,23000.0
2010-09-27 12:00:00,37.82,37.89,37.82,37.88,18100.0,28.4292,28.4818,28.4292,28.4743,18100.0
2010-09-27 12:05:00,37.88,37.88,37.81,37.81,21000.0,28.4743,28.4743,28.4216,28.4216,21000.0
2010-09-27 12:10:00,37.82,37.85,37.76,37.8,28400.0,28.4292,28.4517,28.3841,28.4141,28400.0
2010-09-27 12:15:00,37.8,37.85,37.79,37.83,36300.0,28.4141,28.4517,28.4066,28.4367,36300.0
2010-09-27 12:20:00,37.83,37.83,37.79,37.81,41500.0,28.4367,28.4367,28.4066,28.4216,41500.0
2010-09-27 12:25:00,37.82,37.83,37.79,37.83,17000.0,28.4292,28.4367,28.4066,28.4367,17000.0
2010-09-27 12:30:00,37.82,37.82,37.75,37.78,24900.0,28.4292,28.4292,28.3765,28.3991,24900.0
2010-09-27 12:35:00,37.78,37.83,37.78,37.81,18900.0,28.3991,28.4367,28.3991,28.4216,18900.0
2010-09-27 12:40:00,37.81,37.85,37.8,37.81,30700.0,28.4216,28.4517,28.4141,28.4216,30700.0
2010-09-27 12:45:00,37.82,37.85,37.81,37.84,16600.0,28.4292,28.4517,28.4216,28.4442,16600.0
2010-09-27 12:50:00,37.84,37.84,37.79,37.82,32600.0,28.4442,28.4442,28.4066,28.4292,32600.0
2010-09-27 12:55:00,37.83,37.84,37.8,37.8,13400.0,28.4367,28.4442,28.4141,28.4141,13400.0
2010-09-27 13:00:00,37.81,37.85,37.78,37.85,50300.0,28.4216,28.4517,28.3991,28.4517,50300.0
2010-09-27 13:05:00,37.86,37.86,37.79,37.81,60600.0,28.4592,28.4592,28.4066,28.4216,60600.0
2010-09-27 13:10:00,37.8,37.84,37.79,37.8,50900.0,28.4141,28.4442,28.4066,28.4141,50900.0
2010-09-27 13:15:00,37.8,37.8,37.74,37.76,32000.0,28.4141,28.4141,28.369,28.3841,32000.0
2010-09-27 13:20:00,37.76,37.8,37.74,37.78,30400.0,28.3841,28.4141,28.369,28.3991,30400.0
2010-09-27 13:25:00,37.78,37.78,37.72,37.74,24000.0,28.3991,28.3991,28.354,28.369,24000.0
2010-09-27 13:30:00,37.75,37.86,37.74,37.85,36800.0,28.3765,28.4592,28.369,28.4517,36800.0
2010-09-27 13:35:00,37.86,37.87,37.84,37.86,41200.0,28.4592,28.4667,28.4442,28.4592,41200.0
2010-09-27 13:40:00,37.87,37.92,37.86,37.91,59900.0,28.4667,28.5043,28.4592,28.4968,59900.0
2010-09-27 13:45:00,37.91,37.97,37.9,37.91,30900.0,28.4968,28.5419,28.4893,28.4968,30900.0
2010-09-27 13:50:00,37.92,37.99,37.92,37.98,17400.0,28.5043,28.5569,28.5043,28.5494,17400.0
2010-09-27 13:55:00,37.99,38.01,37.94,37.94,24800.0,28.5569,28.572,28.5194,28.5194,24800.0
2010-09-27 14:00:00,37.95,37.99,37.95,37.99,19100.0,28.5269,28.5569,28.5269,28.5569,19100.0
2010-09-27 14:05:00,37.99,37.99,37.94,37.94,18600.0,28.5569,28.5569,28.5194,28.5194,18600.0
2010-09-27 14:10:00,37.94,37.95,37.89,37.9,24700.0,28.5194,28.5269,28.4818,28.4893,24700.0
2010-09-27 14:15:00,37.9,37.92,37.88,37.92,24600.0,28.4893,28.5043,28.4743,28.5043,24600.0
2010-09-27 14:20:00,37.93,37.96,37.93,37.96,24100.0,28.5118,28.5344,28.5118,28.5344,24100.0
2010-09-27 14:25:00,37.96,38.0,37.94,38.0,23000.0,28.5344,28.5645,28.5194,28.5645,23000.0
2010-09-27 14:30:00,38.0,38.0,37.94,37.94,34900.0,28.5645,28.5645,28.5194,28.5194,34900.0
2010-09-27 14:35:00,37.94,37.99,37.93,37.98,28000.0,28.5194,28.5569,28.5118,28.5494,28000.0
2010-09-27 14:40:00,37.99,38.09,37.97,38.09,80800.0,28.5569,28.6321,28.5419,28.6321,80800.0
2010-09-27 14:45:00,38.09,38.13,38.08,38.11,55400.0,28.6321,28.6622,28.6246,28.6471,55400.0
2010-09-27 14:50:00,38.11,38.13,38.07,38.11,29300.0,28.6471,28.6622,28.6171,28.6471,29300.0
2010-09-27 14:55:00,38.11,38.13,38.09,38.12,95200.0,28.6471,28.6622,28.6321,28.6547,95200.0
2010-09-27 15:00:00,38.11,38.13,38.09,38.1,80600.0,28.6471,28.6622,28.6321,28.6396,80600.0
2010-09-27 15:05:00,38.1,38.12,38.09,38.11,26200.0,28.6396,28.6547,28.6321,28.6471,26200.0
2010-09-27 15:10:00,38.11,38.11,38.07,38.08,20400.0,28.6471,28.6471,28.6171,28.6246,20400.0
2010-09-27 15:15:00,38.08,38.1,38.07,38.08,27400.0,28.6246,28.6396,28.6171,28.6246,27400.0
2010-09-27 15:20:00,38.08,38.15,38.08,38.1,70900.0,28.6246,28.6772,28.6246,28.6396,70900.0
2010-09-27 15:25:00,38.11,38.13,38.1,38.12,54900.0,28.6471,28.6622,28.6396,28.6547,54900.0
2010-09-27 15:30:00,38.13,38.13,38.07,38.1,158600.0,28.6622,28.6622,28.6171,28.6396,158600.0
2010-09-27 15:35:00,38.1,38.1,38.0,38.0,80100.0,28.6396,28.6396,28.5645,28.5645,80100.0
2010-09-27 15:40:00,38.0,38.05,37.97,38.03,123700.0,28.5645,28.602,28.5419,28.587,123700.0
2010-09-27 15:45:00,38.03,38.04,37.97,38.03,122000.0,28.587,28.5945,28.5419,28.587,122000.0
2010-09-27 15:50:00,38.03,38.03,37.97,38.0,156900.0,28.587,28.587,28.5419,28.5645,156900.0
2010-09-27 15:55:00,38.0,38.02,37.95,38.02,243500.0,28.5645,28.5795,28.5269,28.5795,243500.0
2010-09-28 09:30:00,37.89,37.95,37.68,37.69,87100.0,28.4818,28.5269,28.3239,28.3314,87100.0
2010-09-28 09:35:00,37.7,37.8,37.61,37.62,92700.0,28.339,28.4141,28.2713,28.2788,92700.0
2010-09-28 09:40:00,37.61,37.64,37.47,37.54,84300.0,28.2713,28.2939,28.1661,28.2187,84300.0
2010-09-28 09:45:00,37.53,37.6,37.42,37.49,70700.0,28.2112,28.2638,28.1285,28.1811,70700.0
2010-09-28 09:50:00,37.5,37.64,37.49,37.63,51600.0,28.1886,28.2939,28.1811,28.2863,51600.0
2010-09-28 09:55:00,37.63,37.65,37.55,37.62,57700.0,28.2863,28.3014,28.2262,28.2788,57700.0
2010-09-28 10:00:00,37.61,37.62,37.33,37.48,106600.0,28.2713,28.2788,28.0608,28.1736,106600.0
2010-09-28 10:05:00,37.48,37.49,37.26,37.35,68200.0,28.1736,28.1811,28.0082,28.0759,68200.0
2010-09-28 10:10:00,37.35,37.41,37.29,37.4,63900.0,28.0759,28.121,28.0308,28.1134,63900.0
2010-09-28 10:15:00,37.41,37.51,37.35,37.5,57500.0,28.121,28.1961,28.0759,28.1886,57500.0
2010-09-28 10:20:00,37.51,37.58,37.44,37.58,93300.0,28.1961,28.2487,28.1435,28.2487,93300.0
2010-09-28 10:25:00,37.57,37.65,37.57,37.61,52100.0,28.2412,28.3014,28.2412,28.2713,52100.0
2010-09-28 10:30:00,37.6,37.67,37.6,37.62,52800.0,28.2638,28.3164,28.2638,28.2788,52800.0
2010-09-28 10:35:00,37.62,37.62,37.52,37.57,40600.0,28.2788,28.2788,28.2036,28.2412,40600.0
2010-09-28 10:40:00,37.56,37.63,37.54,37.56,52200.0,28.2337,28.2863,28.2187,28.2337,52200.0
2010-09-28 10:45:00,37.57,37.63,37.54,37.56,37300.0,28.2412,28.2863,28.2187,28.2337,37300.0
2010-09-28 10:50:00,37.56,37.61,37.56,37.58,22800.0,28.2337,28.2713,28.2337,28.2487,22800.0
2010-09-28 10:55:00,37.58,37.7,37.58,37.67,45400.0,28.2487,28.339,28.2487,28.3164,45400.0
2010-09-28 11:00:00,37.67,37.73,37.64,37.64,57300.0,28.3164,28.3615,28.2939,28.2939,57300.0
2010-09-28 11:05:00,37.63,37.66,37.59,37.62,38700.0,28.2863,28.3089,28.2563,28.2788,38700.0
2010-09-28 11:10:00,37.62,37.71,37.61,37.71,42700.0,28.2788,28.3465,28.2713,28.3465,42700.0
2010-09-28 11:15:00,37.71,37.77,37.69,37.77,42300.0,28.3465,28.3916,28.3314,28.3916,42300.0
2010-09-28 11:20:00,37.76,37.81,37.74,37.79,37900.0,28.3841,28.4216,28.369,28.4066,37900.0
2010-09-28 11:25:00,37.81,37.93,37.78,37.83,56800.0,28.4216,28.5118,28.3991,28.4367,56800.0
2010-09-28 11:30:00,37.84,37.87,37.81,37.83,92700.0,28.4442,28.4667,28.4216,28.4367,92700.0
2010-09-28 11:35:00,37.84,37.91,37.84,37.86,31800.0,28.4442,28.4968,28.4442,28.4592,31800.0
2010-09-28 11:40:00,37.86,37.94,37.83,37.83,29600.0,28.4592,28.5194,28.4367,28.4367,29600.0
2010-09-28 11:45:00,37.83,37.89,37.83,37.88,22900.0,28.4367,28.4818,28.4367,28.4743,22900.0
2010-09-28 11:50:00,37.89,37.96,37.88,37.95,68000.0,28.4818,28.5344,28.4743,28.5269,68000.0
2010-09-28 11:55:00,37.95,37.96,37.9,37.96,36200.0,28.5269,28.5344,28.4893,28.5344,36200.0
2010-09-28 12:00:00,37.96,37.98,37.86,37.86,73900.0,28.5344,28.5494,28.4592,28.4592,73900.0
2010-09-28 12:05:00,37.87,37.93,37.86,37.88,32600.0,28.4667,28.5118,28.4592,28.4743,32600.0
2010-09-28 12:10:00,37.88,37.91,37.85,37.86,34500.0,28.4743,28.4968,28.4517,28.4592,34500.0
2010-09-28 12:15:00,37.86,37.9,37.84,37.88,55900.0,28.4592,28.4893,28.4442,28.4743,55900.0
2010-09-28 12:20:00,37.87,37.93,37.87,37.9,51600.0,28.4667,28.5118,28.4667,28.4893,51600.0
2010-09-28 12:25:00,37.91,37.94,37.89,37.92,54800.0,28.4968,28.5194,28.4818,28.5043,54800.0
2010-09-28 12:30:00,37.92,37.93,37.85,37.88,46100.0,28.5043,28.5118,28.4517,28.4743,46100.0
2010-09-28 12:35:00,37.88,37.93,37.88,37.88,20600.0,28.4743,28.5118,28.4743,28.4743,20600.0
2010-09-28 12:40:00,37.88,37.91,37.85,37.89,16300.0,28.4743,28.4968,28.4517,28.4818,16300.0
2010-09-28 12:45:00,37.89,37.96,37.88,37.93,13600.0,28.4818,28.5344,28.4743,28.5118,13600.0
2010-09-28 12:50:00,37.92,37.95,37.92,37.94,23400.0,28.5043,28.5269,28.5043,28.5194,23400.0
2010-09-28 12:55:00,37.94,37.98,37.93,37.97,30800.0,28.5194,28.5494,28.5118,28.5419,30800.0
2010-09-28 13:00:00,37.97,37.99,37.93,37.93,33700.0,28.5419,28.5569,28.5118,28.5118,33700.0
2010-09-28 13:05:00,37.93,37.93,37.84,37.86,27400.0,28.5118,28.5118,28.4442,28.4592,27400.0
2010-09-28 13:10:00,37.87,37.87,37.83,37.85,21600.0,28.4667,28.4667,28.4367,28.4517,21600.0
2010-09-28 13:15:00,37.86,37.89,37.86,37.89,26400.0,28.4592,28.4818,28.4592,28.4818,26400.0
2010-09-28 13:20:00,37.89,37.94,37.88,37.94,32700.0,28.4818,28.5194,28.4743,28.5194,32700.0
2010-09-28 13:25:00,37.94,37.96,37.92,37.95,27200.0,28.5194,28.5344,28.5043,28.5269,27200.0
2010-09-28 13:30:00,37.95,37.98,37.95,37.98,19900.0,28.5269,28.5494,28.5269,28.5494,19900.0
2010-09-28 13:35:00,37.98,38.05,37.97,38.04,30300.0,28.5494,28.602,28.5419,28.5945,30300.0
2010-09-28 13:40:00,38.03,38.06,38.02,38.06,12800.0,28.587,28.6096,28.5795,28.6096,12800.0
2010-09-28 13:45:00,38.06,38.06,37.99,38.04,19900.0,28.6096,28.6096,28.5569,28.5945,19900.0
2010-09-28 13:50:00,38.04,38.15,38.04,38.14,25000.0,28.5945,28.6772,28.5945,28.6697,25000.0
2010-09-28 13:55:00,38.15,38.2,38.14,38.2,25200.0,28.6772,28.7148,28.6697,28.7148,25200.0
2010-09-28 14:00:00,38.19,38.19,38.13,38.15,24200.0,28.7073,28.7073,28.6622,28.6772,24200.0
2010-09-28 14:05:00,38.16,38.17,38.11,38.15,33100.0,28.6847,28.6923,28.6471,28.6772,33100.0
2010-09-28 14:10:00,38.16,38.21,38.16,38.17,23900.0,28.6847,28.7223,28.6847,28.6923,23900.0
2010-09-28 14:15:00,38.17,38.23,38.15,38.18,38900.0,28.6923,28.7374,28.6772,28.6998,38900.0
2010-09-28 14:20:00,38.18,38.2,38.13,38.13,20000.0,28.6998,28.7148,28.6622,28.6622,20000.0
2010-09-28 14:25:00,38.13,38.15,38.06,38.07,31200.0,28.6622,28.6772,28.6096,28.6171,31200.0
2010-09-28 14:30:00,38.06,38.13,38.04,38.1,32500.0,28.6096,28.6622,28.5945,28.6396,32500.0
2010-09-28 14:35:00,38.1,38.12,38.02,38.12,100800.0,28.6396,28.6547,28.5795,28.6547,100800.0
2010-09-28 14:40:00,38.11,38.13,38.01,38.04,31000.0,28.6471,28.6622,28.572,28.5945,31000.0
2010-09-28 14:45:00,38.03,38.03,37.89,37.91,53900.0,28.587,28.587,28.4818,28.4968,53900.0
2010-09-28 14:50:00,37.91,37.95,37.88,37.92,27500.0,28.4968,28.5269,28.4743,28.5043,27500.0
2010-09-28 14:55:00,37.93,37.99,37.89,37.97,29300.0,28.5118,28.5569,28.4818,28.5419,29300.0
2010-09-28 15:00:00,37.98,38.01,37.97,38.0,40400.0,28.5494,28.572,28.5419,28.5645,40400.0
2010-09-28 15:05:00,38.0,38.1,37.97,38.09,60800.0,28.5645,28.6396,28.5419,28.6321,60800.0
2010-09-28 15:10:00,38.09,38.16,38.06,38.12,65800.0,28.6321,28.6847,28.6096,28.6547,65800.0
2010-09-28 15:15:00,38.12,38.18,38.09,38.17,50300.0,28.6547,28.6998,28.6321,28.6923,50300.0
2010-09-28 15:20:00,38.15,38.17,38.1,38.1,17100.0,28.6772,28.6923,28.6396,28.6396,17100.0
2010-09-28 15:25:00,38.1,38.14,38.09,38.11,43400.0,28.6396,28.6697,28.6321,28.6471,43400.0
2010-09-28 15:30:00,38.11,38.23,38.11,38.23,70400.0,28.6471,28.7374,28.6471,28.7374,70400.0
2010-09-28 15:35:00,38.22,38.28,38.22,38.28,97600.0,28.7298,28.7749,28.7298,28.7749,97600.0
2010-09-28 15:40:00,38.29,38.33,38.25,38.27,156800.0,28.7825,28.8125,28.7524,28.7674,156800.0
2010-09-28 15:45:00,38.27,38.37,38.27,38.36,157100.0,28.7674,28.8426,28.7674,28.8351,157100.0
2010-09-28 15:50:00,38.37,38.44,38.36,38.42,243700.0,28.8426,28.8952,28.8351,28.8802,243700.0
2010-09-28 15:55:00,38.43,38.43,38.33,38.33,224600.0,28.8877,28.8877,28.8125,28.8125,224600.0
2010-09-29 09:30:00,38.95,39.08,38.85,38.86,386000.0,29.2786,29.3763,29.2034,29.2109,386000.0
2010-09-29 09:35:00,38.85,38.94,38.85,38.92,244500.0,29.2034,29.2711,29.2034,29.256,244500.0
2010-09-29 09:40:00,38.92,39.01,38.92,38.98,215100.0,29.256,29.3237,29.256,29.3011,215100.0
2010-09-29 09:45:00,38.99,39.01,38.69,38.7,176900.0,29.3086,29.3237,29.0831,29.0906,176900.0
2010-09-29 09:50:00,38.69,38.7,38.57,38.57,129200.0,29.0831,29.0906,28.9929,28.9929,129200.0
2010-09-29 09:55:00,38.57,38.63,38.51,38.57,133600.0,28.9929,29.038,28.9478,28.9929,133600.0
2010-09-29 10:00:00,38.56,38.72,38.56,38.59,168700.0,28.9854,29.1057,28.9854,29.008,168700.0
2010-09-29 10:05:00,38.59,38.61,38.52,38.54,170900.0,29.008,29.023,28.9553,28.9704,170900.0
2010-09-29 10:10:00,38.53,38.63,38.51,38.62,108600.0,28.9629,29.038,28.9478,29.0305,108600.0
2010-09-29 10:15:00,38.62,38.68,38.47,38.48,167200.0,29.0305,29.0756,28.9178,28.9253,167200.0
2010-09-29 10:20:00,38.48,38.55,38.4,38.51,116600.0,28.9253,28.9779,28.8651,28.9478,116600.0
2010-09-29 10:25:00,38.51,38.54,38.41,38.54,57500.0,28.9478,28.9704,28.8727,28.9704,57500.0
2010-09-29 10:30:00,38.54,38.62,38.52,38.55,78400.0,28.9704,29.0305,28.9553,28.9779,78400.0
2010-09-29 10:35:00,38.56,38.57,38.46,38.5,66300.0,28.9854,28.9929,28.9102,28.9403,66300.0
2010-09-29 10:40:00,38.51,38.55,38.43,38.43,64100.0,28.9478,28.9779,28.8877,28.8877,64100.0
2010-09-29 10:45:00,38.43,38.51,38.4,38.5,51500.0,28.8877,28.9478,28.8651,28.9403,51500.0
2010-09-29 10:50:00,38.51,38.51,38.42,38.47,48800.0,28.9478,28.9478,28.8802,28.9178,48800.0
2010-09-29 10:55:00,38.47,38.5,38.4,38.5,65300.0,28.9178,28.9403,28.8651,28.9403,65300.0
2010-09-29 11:00:00,38.5,38.54,38.47,38.52,48000.0,28.9403,28.9704,28.9178,28.9553,48000.0
2010-09-29 11:05:00,38.53,38.61,38.53,38.55,45500.0,28.9629,29.023,28.9629,28.9779,45500.0
2010-09-29 11:10:00,38.56,38.64,38.54,38.62,45600.0,28.9854,29.0455,28.9704,29.0305,45600.0
2010-09-29 11:15:00,38.61,38.62,38.55,38.59,43200.0,29.023,29.0305,28.9779,29.008,43200.0
2010-09-29 11:20:00,38.58,38.62,38.56,38.59,30500.0,29.0004,29.0305,28.9854,29.008,30500.0
2010-09-29 11:25:00,38.59,38.65,38.58,38.62,24700.0,29.008,29.0531,29.0004,29.0305,24700.0
2010-09-29 11:30:00,38.61,38.64,38.56,38.58,30300.0,29.023,29.0455,28.9854,29.0004,30300.0
2010-09-29 11:35:00,38.58,38.69,38.58,38.66,38500.0,29.0004,29.0831,29.0004,29.0606,38500.0
2010-09-29 11:40:00,38.67,38.67,38.62,38.62,26100.0,29.0681,29.0681,29.0305,29.0305,26100.0
2010-09-29 11:45:00,38.62,38.71,38.62,38.71,64300.0,29.0305,29.0982,29.0305,29.0982,64300.0
2010-09-29 11:50:00,38.72,38.74,38.7,38.73,37100.0,29.1057,29.1207,29.0906,29.1132,37100.0
2010-09-29 11:55:00,38.74,38.79,38.73,38.75,150700.0,29.1207,29.1583,29.1132,29.1282,150700.0
2010-09-29 12:00:00,38.76,38.78,38.67,38.74,54400.0,29.1358,29.1508,29.0681,29.1207,54400.0
2010-09-29 12:05:00,38.73,38.74,38.68,38.72,21400.0,29.1132,29.1207,29.0756,29.1057,21400.0
2010-09-29 12:10:00,38.72,38.73,38.68,38.72,32900.0,29.1057,29.1132,29.0756,29.1057,32900.0
2010-09-29 12:15:00,38.71,38.76,38.7,38.74,33200.0,29.0982,29.1358,29.0906,29.1207,33200.0
2010-09-29 12:20:00,38.74,38.8,38.74,38.78,31400.0,29.1207,29.1658,29.1207,29.1508,31400.0
2010-09-29 12:25:00,38.78,38.79,38.73,38.73,28700.0,29.1508,29.1583,29.1132,29.1132,28700.0
2010-09-29 12:30:00,38.74,38.74,38.64,38.65,31000.0,29.1207,29.1207,29.0455,29.0531,31000.0
2010-09-29 12:35:00,38.64,38.68,38.6,38.68,27400.0,29.0455,29.0756,29.0155,29.0756,27400.0
2010-09-29 12:40:00,38.67,38.7,38.65,38.67,38900.0,29.0681,29.0906,29.0531,29.0681,38900.0
2010-09-29 12:45:00,38.67,38.68,38.64,38.68,26100.0,29.0681,29.0756,29.0455,29.0756,26100.0
2010-09-29 12:50:00,38.67,38.72,38.67,38.68,25500.0,29.0681,29.1057,29.0681,29.0756,25500.0
2010-09-29 12:55:00,38.69,38.69,38.64,38.64,27300.0,29.0831,29.0831,29.0455,29.0455,27300.0
2010-09-29 13:00:00,38.65,38.67,38.61,38.67,25800.0,29.0531,29.0681,29.023,29.0681,25800.0
2010-09-29 13:05:00,38.67,38.67,38.54,38.55,32700.0,29.0681,29.0681,28.9704,28.9779,32700.0
2010-09-29 13:10:00,38.54,38.61,38.53,38.58,36900.0,28.9704,29.023,28.9629,29.0004,36900.0
2010-09-29 13:15:00,38.58,38.65,38.55,38.64,83600.0,29.0004,29.0531,28.9779,29.0455,83600.0
2010-09-29 13:20:00,38.64,38.65,38.62,38.63,33300.0,29.0455,29.0531,29.0305,29.038,33300.0
2010-09-29 13:25:00,38.63,38.64,38.6,38.62,38800.0,29.038,29.0455,29.0155,29.0305,38800.0
2010-09-29 13:30:00,38.63,38.67,38.59,38.61,61400.0,29.038,29.0681,29.008,29.023,61400.0
2010-09-29 13:35:00,38.61,38.65,38.54,38.61,54900.0,29.023,29.0531,28.9704,29.023,54900.0
2010-09-29 13:40:00,38.62,38.65,38.46,38.49,132300.0,29.0305,29.0531,28.9102,28.9328,132300.0
2010-09-29 13:45:00,38.49,38.56,38.46,38.52,70400.0,28.9328,28.9854,28.9102,28.9553,70400.0
2010-09-29 13:50:00,38.51,38.62,38.51,38.58,47300.0,28.9478,29.0305,28.9478,29.0004,47300.0
2010-09-29 13:55:00,38.58,38.7,38.58,38.65,81300.0,29.0004,29.0906,29.0004,29.0531,81300.0
2010-09-29 14:00:00,38.65,38.74,38.64,38.67,84500.0,29.0531,29.1207,29.0455,29.0681,84500.0
2010-09-29 14:05:00,38.68,38.72,38.64,38.69,54900.0,29.0756,29.1057,29.0455,29.0831,54900.0
2010-09-29 14:10:00,38.71,38.76,38.69,38.71,122500.0,29.0982,29.1358,29.0831,29.0982,122500.0
2010-09-29 14:15:00,38.71,38.75,38.67,38.69,34200.0,29.0982,29.1282,29.0681,29.0831,34200.0
2010-09-29 14:20:00,38.69,38.77,38.67,38.76,41500.0,29.0831,29.1433,29.0681,29.1358,41500.0
2010-09-29 14:25:00,38.75,38.76,38.67,38.7,51100.0,29.1282,29.1358,29.0681,29.0906,51100.0
2010-09-29 14:30:00,38.69,38.69,38.65,38.68,36800.0,29.0831,29.0831,29.0531,29.0756,36800.0
2010-09-29 14:35:00,38.67,38.72,38.67,38.71,29500.0,29.0681,29.1057,29.0681,29.0982,29500.0
2010-09-29 14:40:00,38.72,38.81,38.72,38.81,47100.0,29.1057,29.1733,29.1057,29.1733,47100.0
2010-09-29 14:45:00,38.8,38.83,38.75,38.76,51200.0,29.1658,29.1884,29.1282,29.1358,51200.0
2010-09-29 14:50:00,38.76,38.8,38.73,38.79,55500.0,29.1358,29.1658,29.1132,29.1583,55500.0
2010-09-29 14:55:00,38.79,38.85,38.79,38.84,59300.0,29.1583,29.2034,29.1583,29.1959,59300.0
2010-09-29 15:00:00,38.83,38.84,38.75,38.75,87000.0,29.1884,29.1959,29.1282,29.1282,87000.0
2010-09-29 15:05:00,38.75,38.76,38.64,38.68,56400.0,29.1282,29.1358,29.0455,29.0756,56400.0
2010-09-29 15:10:00,38.67,38.67,38.58,38.61,62100.0,29.0681,29.0681,29.0004,29.023,62100.0
2010-09-29 15:15:00,38.61,38.62,38.55,38.59,49500.0,29.023,29.0305,28.9779,29.008,49500.0
2010-09-29 15:20:00,38.6,38.69,38.6,38.69,112000.0,29.0155,29.0831,29.0155,29.0831,112000.0
2010-09-29 15:25:00,38.69,38.73,38.65,38.73,231100.0,29.0831,29.1132,29.0531,29.1132,231100.0
2010-09-29 15:30:00,38.72,38.74,38.62,38.62,157100.0,29.1057,29.1207,29.0305,29.0305,157100.0
2010-09-29 15:35:00,38.62,38.69,38.6,38.67,110900.0,29.0305,29.0831,29.0155,29.0681,110900.0
2010-09-29 15:40:00,38.67,38.7,38.6,38.61,119000.0,29.0681,29.0906,29.0155,29.023,119000.0
2010-09-29 15:45:00,38.61,38.74,38.61,38.73,159500.0,29.023,29.1207,29.023,29.1132,159500.0
2010-09-29 15:50:00,38.74,38.76,38.65,38.72,229700.0,29.1207,29.1358,29.0531,29.1057,229700.0
2010-09-29 15:55:00,38.72,38.77,38.7,38.76,213700.0,29.1057,29.1433,29.0906,29.1358,213700.0
2010-09-30 09:30:00,38.89,38.93,38.79,38.88,186300.0,29.2335,29.2635,29.1583,29.226,186300.0
2010-09-30 09:35:00,38.87,38.92,38.66,38.68,190100.0,29.2184,29.256,29.0606,29.0756,190100.0
2010-09-30 09:40:00,38.69,38.95,38.62,38.91,196300.0,29.0831,29.2786,29.0305,29.2485,196300.0
2010-09-30 09:45:00,38.91,38.95,38.81,38.82,56800.0,29.2485,29.2786,29.1733,29.1809,56800.0
2010-09-30 09:50:00,38.82,38.84,38.71,38.76,83000.0,29.1809,29.1959,29.0982,29.1358,83000.0
2010-09-30 09:55:00,38.78,38.79,38.67,38.71,47000.0,29.1508,29.1583,29.0681,29.0982,47000.0
2010-09-30 10:00:00,38.71,38.72,38.56,38.66,85700.0,29.0982,29.1057,28.9854,29.0606,85700.0
2010-09-30 10:05:00,38.66,38.78,38.66,38.75,65100.0,29.0606,29.1508,29.0606,29.1282,65100.0
2010-09-30 10:10:00,38.75,38.78,38.61,38.69,122500.0,29.1282,29.1508,29.023,29.0831,122500.0
2010-09-30 10:15:00,38.69,38.78,38.67,38.68,69600.0,29.0831,29.1508,29.0681,29.0756,69600.0
2010-09-30 10:20:00,38.69,38.72,38.53,38.53,55500.0,29.0831,29.1057,28.9629,28.9629,55500.0
2010-09-30 10:25:00,38.54,38.64,38.53,38.58,40800.0,28.9704,29.0455,28.9629,29.0004,40800.0
2010-09-30 10:30:00,38.58,38.64,38.53,38.56,63200.0,29.0004,29.0455,28.9629,28.9854,63200.0
2010-09-30 10:35:00,38.55,38.58,38.51,38.53,48800.0,28.9779,29.0004,28.9478,28.9629,48800.0
2010-09-30 10:40:00,38.53,38.6,38.52,38.57,20000.0,28.9629,29.0155,28.9553,28.9929,20000.0
2010-09-30 10:45:00,38.57,38.57,38.44,38.46,54800.0,28.9929,28.9929,28.8952,28.9102,54800.0
2010-09-30 10:50:00,38.47,38.53,38.39,38.39,65100.0,28.9178,28.9629,28.8576,28.8576,65100.0
2010-09-30 10:55:00,38.39,38.4,38.3,38.3,78500.0,28.8576,28.8651,28.79,28.79,78500.0
2010-09-30 11:00:00,38.3,38.39,38.23,38.39,46500.0,28.79,28.8576,28.7374,28.8576,46500.0
2010-09-30 11:05:00,38.39,38.4,38.2,38.21,47500.0,28.8576,28.8651,28.7148,28.7223,47500.0
2010-09-30 11:10:00,38.22,38.25,38.16,38.16,53900.0,28.7298,28.7524,28.6847,28.6847,53900.0
2010-09-30 11:15:00,38.16,38.16,38.04,38.1,101800.0,28.6847,28.6847,28.5945,28.6396,101800.0
2010-09-30 11:20:00,38.12,38.12,37.98,38.0,52700.0,28.6547,28.6547,28.5494,28.5645,52700.0
2010-09-30 11:25:00,38.0,38.08,37.9,38.01,87600.0,28.5645,28.6246,28.4893,28.572,87600.0
2010-09-30 11:30:00,38.01,38.13,37.97,38.04,47000.0,28.572,28.6622,28.5419,28.5945,47000.0
2010-09-30 11:35:00,38.04,38.08,37.97,38.08,63700.0,28.5945,28.6246,28.5419,28.6246,63700.0
2010-09-30 11:40:00,38.08,38.23,38.06,38.2,56900.0,28.6246,28.7374,28.6096,28.7148,56900.0
2010-09-30 11:45:00,38.19,38.21,38.13,38.21,30500.0,28.7073,28.7223,28.6622,28.7223,30500.0
2010-09-30 11:50:00,38.21,38.21,38.13,38.14,28900.0,28.7223,28.7223,28.6622,28.6697,28900.0
2010-09-30 11:55:00,38.13,38.18,38.09,38.13,47400.0,28.6622,28.6998,28.6321,28.6622,47400.0
2010-09-30 12:00:00,38.13,38.14,37.92,37.97,37800.0,28.6622,28.6697,28.5043,28.5419,37800.0
2010-09-30 12:05:00,37.96,38.0,37.92,37.98,31800.0,28.5344,28.5645,28.5043,28.5494,31800.0
2010-09-30 12:10:00,37.97,38.01,37.93,37.99,24200.0,28.5419,28.572,28.5118,28.5569,24200.0
2010-09-30 12:15:00,37.99,38.06,37.98,38.04,19400.0,28.5569,28.6096,28.5494,28.5945,19400.0
2010-09-30 12:20:00,38.05,38.1,38.0,38.07,48400.0,28.602,28.6396,28.5645,28.6171,48400.0
2010-09-30 12:25:00,38.07,38.1,38.06,38.06,12100.0,28.6171,28.6396,28.6096,28.6096,12100.0
2010-09-30 12:30:00,38.06,38.15,38.05,38.14,27500.0,28.6096,28.6772,28.602,28.6697,27500.0
2010-09-30 12:35:00,38.14,38.16,38.09,38.12,39800.0,28.6697,28.6847,28.6321,28.6547,39800.0
2010-09-30 12:40:00,38.12,38.15,38.1,38.12,22100.0,28.6547,28.6772,28.6396,28.6547,22100.0
2010-09-30 12:45:00,38.12,38.21,38.11,38.17,29000.0,28.6547,28.7223,28.6471,28.6923,29000.0
2010-09-30 12:50:00,38.18,38.25,38.18,38.24,28500.0,28.6998,28.7524,28.6998,28.7449,28500.0
2010-09-30 12:55:00,38.24,38.26,38.22,38.26,20500.0,28.7449,28.7599,28.7298,28.7599,20500.0
2010-09-30 13:00:00,38.27,38.29,38.23,38.24,21200.0,28.7674,28.7825,28.7374,28.7449,21200.0
2010-09-30 13:05:00,38.25,38.32,38.24,38.29,14900.0,28.7524,28.805,28.7449,28.7825,14900.0
2010-09-30 13:10:00,38.29,38.35,38.29,38.31,20700.0,28.7825,28.8276,28.7825,28.7975,20700.0
2010-09-30 13:15:00,38.31,38.35,38.27,38.29,23200.0,28.7975,28.8276,28.7674,28.7825,23200.0
2010-09-30 13:20:00,38.31,38.31,38.23,38.28,24500.0,28.7975,28.7975,28.7374,28.7749,24500.0
2010-09-30 13:25:00,38.28,38.32,38.28,38.32,24300.0,28.7749,28.805,28.7749,28.805,24300.0
2010-09-30 13:30:00,38.32,38.33,38.27,38.28,20000.0,28.805,28.8125,28.7674,28.7749,20000.0
2010-09-30 13:35:00,38.29,38.29,38.23,38.23,13500.0,28.7825,28.7825,28.7374,28.7374,13500.0
2010-09-30 13:40:00,38.23,38.24,38.17,38.17,19600.0,28.7374,28.7449,28.6923,28.6923,19600.0
2010-09-30 13:45:00,38.18,38.21,38.16,38.18,29800.0,28.6998,28.7223,28.6847,28.6998,29800.0
2010-09-30 13:50:00,38.18,38.24,38.14,38.23,30900.0,28.6998,28.7449,28.6697,28.7374,30900.0
2010-09-30 13:55:00,38.23,38.29,38.22,38.29,40200.0,28.7374,28.7825,28.7298,28.7825,40200.0
2010-09-30 14:00:00,38.28,38.31,38.26,38.28,30300.0,28.7749,28.7975,28.7599,28.7749,30300.0
2010-09-30 14:05:00,38.28,38.28,38.22,38.22,14100.0,28.7749,28.7749,28.7298,28.7298,14100.0
2010-09-30 14:10:00,38.22,38.22,38.12,38.17,35700.0,28.7298,28.7298,28.6547,28.6923,35700.0
2010-09-30 14:15:00,38.16,38.16,38.07,38.09,31200.0,28.6847,28.6847,28.6171,28.6321,31200.0
2010-09-30 14:20:00,38.1,38.18,38.09,38.15,26900.0,28.6396,28.6998,28.6321,28.6772,26900.0
2010-09-30 14:25:00,38.14,38.17,38.13,38.16,24900.0,28.6697,28.6923,28.6622,28.6847,24900.0
2010-09-30 14:30:00,38.16,38.21,38.16,38.2,26100.0,28.6847,28.7223,28.6847,28.7148,26100.0
2010-09-30 14:35:00,38.2,38.27,38.2,38.21,55800.0,28.7148,28.7674,28.7148,28.7223,55800.0
2010-09-30 14:40:00,38.22,38.26,38.21,38.26,16000.0,28.7298,28.7599,28.7223,28.7599,16000.0
2010-09-30 14:45:00,38.25,38.33,38.25,38.29,30400.0,28.7524,28.8125,28.7524,28.7825,30400.0
2010-09-30 14:50:00,38.3,38.34,38.29,38.32,25400.0,28.79,28.82,28.7825,28.805,25400.0
2010-09-30 14:55:00,38.33,38.37,38.31,38.31,34400.0,28.8125,28.8426,28.7975,28.7975,34400.0
2010-09-30 15:00:00,38.31,38.33,38.29,38.32,32200.0,28.7975,28.8125,28.7825,28.805,32200.0
2010-09-30 15:05:00,38.32,38.35,38.3,38.32,34300.0,28.805,28.8276,28.79,28.805,34300.0
2010-09-30 15:10:00,38.32,38.32,38.2,38.21,47200.0,28.805,28.805,28.7148,28.7223,47200.0
2010-09-30 15:15:00,38.21,38.22,38.16,38.17,52600.0,28.7223,28.7298,28.6847,28.6923,52600.0
2010-09-30 15:20:00,38.16,38.23,38.16,38.22,38700.0,28.6847,28.7374,28.6847,28.7298,38700.0
2010-09-30 15:25:00,38.23,38.28,38.21,38.27,45300.0,28.7374,28.7749,28.7223,28.7674,45300.0
2010-09-30 15:30:00,38.28,38.3,38.18,38.19,84700.0,28.7749,28.79,28.6998,28.7073,84700.0
2010-09-30 15:35:00,38.19,38.23,38.17,38.21,56100.0,28.7073,28.7374,28.6923,28.7223,56100.0
2010-09-30 15:40:00,38.21,38.28,38.17,38.26,59700.0,28.7223,28.7749,28.6923,28.7599,59700.0
2010-09-30 15:45:00,38.26,38.27,38.14,38.22,129400.0,28.7599,28.7674,28.6697,28.7298,129400.0
2010-09-30 15:50:00,38.23,38.27,38.22,38.24,100200.0,28.7374,28.7674,28.7298,28.7449,100200.0
2010-09-30 15:55:00,38.25,38.26,38.18,38.18,135900.0,28.7524,28.7599,28.6998,28.6998,135900.0
2010-10-01 09:30:00,38.54,38.81,38.48,38.73,109700.0,28.9704,29.1733,28.9253,29.1132,109700.0
2010-10-01 09:35:00,38.73,38.77,38.66,38.69,53600.0,29.1132,29.1433,29.0606,29.0831,53600.0
2010-10-01 09:40:00,38.69,38.7,38.56,38.66,81700.0,29.0831,29.0906,28.9854,29.0606,81700.0
2010-10-01 09:45:00,38.67,38.73,38.61,38.61,71200.0,29.0681,29.1132,29.023,29.023,71200.0
2010-10-01 09:50:00,38.62,38.66,38.49,38.53,52300.0,29.0305,29.0606,28.9328,28.9629,52300.0
2010-10-01 09:55:00,38.53,38.61,38.47,38.51,76400.0,28.9629,29.023,28.9178,28.9478,76400.0
2010-10-01 10:00:00,38.5,38.59,38.34,38.36,144800.0,28.9403,29.008,28.82,28.8351,144800.0
2010-10-01 10:05:00,38.35,38.45,38.32,38.35,78900.0,28.8276,28.9027,28.805,28.8276,78900.0
2010-10-01 10:10:00,38.34,38.45,38.33,38.43,91500.0,28.82,28.9027,28.8125,28.8877,91500.0
2010-10-01 10:15:00,38.42,38.52,38.4,38.42,49900.0,28.8802,28.9553,28.8651,28.8802,49900.0
2010-10-01 10:20:00,38.41,38.41,38.14,38.17,113100.0,28.8727,28.8727,28.6697,28.6923,113100.0
2010-10-01 10:25:00,38.16,38.2,38.06,38.17,70800.0,28.6847,28.7148,28.6096,28.6923,70800.0
2010-10-01 10:30:00,38.16,38.21,38.08,38.15,76200.0,28.6847,28.7223,28.6246,28.6772,76200.0
2010-10-01 10:35:00,38.14,38.14,38.02,38.11,55900.0,28.6697,28.6697,28.5795,28.6471,55900.0
2010-10-01 10:40:00,38.1,38.21,38.08,38.2,42400.0,28.6396,28.7223,28.6246,28.7148,42400.0
2010-10-01 10:45:00,38.2,38.25,38.18,38.21,28000.0,28.7148,28.7524,28.6998,28.7223,28000.0
2010-10-01 10:50:00,38.21,38.21,38.15,38.16,25500.0,28.7223,28.7223,28.6772,28.6847,25500.0
2010-10-01 10:55:00,38.16,38.22,38.11,38.16,33000.0,28.6847,28.7298,28.6471,28.6847,33000.0
2010-10-01 11:00:00,38.16,38.22,38.09,38.1,72000.0,28.6847,28.7298,28.6321,28.6396,72000.0
2010-10-01 11:05:00,38.09,38.11,38.07,38.1,77000.0,28.6321,28.6471,28.6171,28.6396,77000.0
2010-10-01 11:10:00,38.09,38.1,38.04,38.05,70600.0,28.6321,28.6396,28.5945,28.602,70600.0
2010-10-01 11:15:00,38.05,38.11,38.02,38.07,90600.0,28.602,28.6471,28.5795,28.6171,90600.0
2010-10-01 11:20:00,38.07,38.1,38.05,38.07,50700.0,28.6171,28.6396,28.602,28.6171,50700.0
2010-10-01 11:25:00,38.07,38.08,38.01,38.04,34200.0,28.6171,28.6246,28.572,28.5945,34200.0
2010-10-01 11:30:00,38.04,38.13,38.01,38.13,51100.0,28.5945,28.6622,28.572,28.6622,51100.0
2010-10-01 11:35:00,38.14,38.24,38.14,38.19,73700.0,28.6697,28.7449,28.6697,28.7073,73700.0
2010-10-01 11:40:00,38.2,38.26,38.19,38.26,66900.0,28.7148,28.7599,28.7073,28.7599,66900.0
2010-10-01 11:45:00,38.26,38.34,38.26,38.33,18600.0,28.7599,28.82,28.7599,28.8125,18600.0
2010-10-01 11:50:00,38.33,38.34,38.3,38.31,21000.0,28.8125,28.82,28.79,28.7975,21000.0
2010-10-01 11:55:00,38.31,38.35,38.3,38.3,20700.0,28.7975,28.8276,28.79,28.79,20700.0
2010-10-01 12:00:00,38.31,38.34,38.26,38.3,33600.0,28.7975,28.82,28.7599,28.79,33600.0
2010-10-01 12:05:00,38.31,38.38,38.3,38.36,27200.0,28.7975,28.8501,28.79,28.8351,27200.0
2010-10-01 12:10:00,38.36,38.36,38.29,38.3,28200.0,28.8351,28.8351,28.7825,28.79,28200.0
2010-10-01 12:15:00,38.3,38.32,38.25,38.27,26500.0,28.79,28.805,28.7524,28.7674,26500.0
2010-10-01 12:20:00,38.27,38.3,38.24,38.29,17300.0,28.7674,28.79,28.7449,28.7825,17300.0
2010-10-01 12:25:00,38.28,38.28,38.23,38.25,17200.0,28.7749,28.7749,28.7374,28.7524,17200.0
2010-10-01 12:30:00,38.25,38.26,38.19,38.21,29900.0,28.7524,28.7599,28.7073,28.7223,29900.0
2010-10-01 12:35:00,38.21,38.21,38.18,38.18,16100.0,28.7223,28.7223,28.6998,28.6998,16100.0
2010-10-01 12:40:00,38.17,38.17,38.12,38.16,17500.0,28.6923,28.6923,28.6547,28.6847,17500.0
2010-10-01 12:45:00,38.15,38.15,38.12,38.12,15500.0,28.6772,28.6772,28.6547,28.6547,15500.0
2010-10-01 12:50:00,38.12,38.21,38.12,38.21,24700.0,28.6547,28.7223,28.6547,28.7223,24700.0
2010-10-01 12:55:00,38.22,38.26,38.19,38.26,35700.0,28.7298,28.7599,28.7073,28.7599,35700.0
2010-10-01 13:00:00,38.25,38.26,38.2,38.2,14600.0,28.7524,28.7599,28.7148,28.7148,14600.0
2010-10-01 13:05:00,38.21,38.28,38.2,38.27,22400.0,28.7223,28.7749,28.7148,28.7674,22400.0
2010-10-01 13:10:00,38.27,38.31,38.26,38.26,16400.0,28.7674,28.7975,28.7599,28.7599,16400.0
2010-10-01 13:15:00,38.26,38.31,38.25,38.25,20000.0,28.7599,28.7975,28.7524,28.7524,20000.0
2010-10-01 13:20:00,38.25,38.27,38.22,38.26,15700.0,28.7524,28.7674,28.7298,28.7599,15700.0
2010-10-01 13:25:00,38.25,38.28,38.22,38.24,34900.0,28.7524,28.7749,28.7298,28.7449,34900.0
2010-10-01 13:30:00,38.24,38.25,38.2,38.22,36300.0,28.7449,28.7524,28.7148,28.7298,36300.0
2010-10-01 13:35:00,38.22,38.22,38.18,38.18,29200.0,28.7298,28.7298,28.6998,28.6998,29200.0
2010-10-01 13:40:00,38.18,38.22,38.17,38.21,25200.0,28.6998,28.7298,28.6923,28.7223,25200.0
2010-10-01 13:45:00,38.21,38.24,38.18,38.24,37700.0,28.7223,28.7449,28.6998,28.7449,37700.0
2010-10-01 13:50:00,38.24,38.28,38.23,38.28,17800.0,28.7449,28.7749,28.7374,28.7749,17800.0
2010-10-01 13:55:00,38.29,38.3,38.23,38.25,17600.0,28.7825,28.79,28.7374,28.7524,17600.0
2010-10-01 14:00:00,38.25,38.32,38.25,38.3,20100.0,28.7524,28.805,28.7524,28.79,20100.0
2010-10-01 14:05:00,38.31,38.34,38.29,38.32,22300.0,28.7975,28.82,28.7825,28.805,22300.0
2010-10-01 14:10:00,38.32,38.42,38.32,38.4,25400.0,28.805,28.8802,28.805,28.8651,25400.0
2010-10-01 14:15:00,38.41,38.41,38.38,38.39,11400.0,28.8727,28.8727,28.8501,28.8576,11400.0
2010-10-01 14:20:00,38.4,38.45,38.35,38.35,35500.0,28.8651,28.9027,28.8276,28.8276,35500.0
2010-10-01 14:25:00,38.34,38.39,38.34,38.36,51300.0,28.82,28.8576,28.82,28.8351,51300.0
2010-10-01 14:30:00,38.36,38.38,38.3,38.31,63300.0,28.8351,28.8501,28.79,28.7975,63300.0
2010-10-01 14:35:00,38.31,38.39,38.31,38.35,70900.0,28.7975,28.8576,28.7975,28.8276,70900.0
2010-10-01 14:40:00,38.35,38.36,38.32,38.33,33500.0,28.8276,28.8351,28.805,28.8125,33500.0
2010-10-01 14:45:00,38.33,38.39,38.31,38.36,36400.0,28.8125,28.8576,28.7975,28.8351,36400.0
2010-10-01 14:50:00,38.36,38.39,38.34,38.35,29400.0,28.8351,28.8576,28.82,28.8276,29400.0
2010-10-01 14:55:00,38.36,38.42,38.36,38.4,29800.0,28.8351,28.8802,28.8351,28.8651,29800.0
2010-10-01 15:00:00,38.4,38.42,38.36,38.37,44700.0,28.8651,28.8802,28.8351,28.8426,44700.0
2010-10-01 15:05:00,38.36,38.47,38.36,38.45,79200.0,28.8351,28.9178,28.8351,28.9027,79200.0
2010-10-01 15:10:00,38.45,38.48,38.37,38.39,59200.0,28.9027,28.9253,28.8426,28.8576,59200.0
2010-10-01 15:15:00,38.39,38.41,38.35,38.38,36200.0,28.8576,28.8727,28.8276,28.8501,36200.0
2010-10-01 15:20:00,38.37,38.4,38.34,38.38,41700.0,28.8426,28.8651,28.82,28.8501,41700.0
2010-10-01 15:25:00,38.38,38.39,38.25,38.28,38700.0,28.8501,28.8576,28.7524,28.7749,38700.0
2010-10-01 15:30:00,38.28,38.33,38.25,38.33,44300.0,28.7749,28.8125,28.7524,28.8125,44300.0
2010-10-01 15:35:00,38.32,38.35,38.28,38.32,45500.0,28.805,28.8276,28.7749,28.805,45500.0
2010-10-01 15:40:00,38.32,38.34,38.28,38.28,48400.0,28.805,28.82,28.7749,28.7749,48400.0
2010-10-01 15:45:00,38.28,38.38,38.28,38.36,75000.0,28.7749,28.8501,28.7749,28.8351,75000.0
2010-10-01 15:50:00,38.35,38.39,38.33,38.37,202300.0,28.8276,28.8576,28.8125,28.8426,202300.0
2010-10-01 15:55:00,38.37,38.4,38.36,38.36,122800.0,28.8426,28.8651,28.8351,28.8351,122800.0
2010-10-04 09:30:00,38.27,38.31,38.19,38.24,80000.0,28.7674,28.7975,28.7073,28.7449,80000.0
2010-10-04 09:35:00,38.24,38.37,38.23,38.34,131100.0,28.7449,28.8426,28.7374,28.82,131100.0
2010-10-04 09:40:00,38.32,38.52,38.3,38.52,56300.0,28.805,28.9553,28.79,28.9553,56300.0
2010-10-04 09:45:00,38.53,38.53,38.42,38.47,29900.0,28.9629,28.9629,28.8802,28.9178,29900.0
2010-10-04 09:50:00,38.47,38.5,38.34,38.37,52300.0,28.9178,28.9403,28.82,28.8426,52300.0
2010-10-04 09:55:00,38.38,38.38,38.2,38.22,60200.0,28.8501,28.8501,28.7148,28.7298,60200.0
2010-10-04 10:00:00,38.21,38.33,38.11,38.31,101500.0,28.7223,28.8125,28.6471,28.7975,101500.0
2010-10-04 10:05:00,38.31,38.47,38.28,38.39,46300.0,28.7975,28.9178,28.7749,28.8576,46300.0
2010-10-04 10:10:00,38.4,38.45,38.26,38.29,75200.0,28.8651,28.9027,28.7599,28.7825,75200.0
2010-10-04 10:15:00,38.29,38.48,38.29,38.44,42800.0,28.7825,28.9253,28.7825,28.8952,42800.0
2010-10-04 10:20:00,38.42,38.49,38.37,38.48,39000.0,28.8802,28.9328,28.8426,28.9253,39000.0
2010-10-04 10:25:00,38.48,38.52,38.43,38.44,31100.0,28.9253,28.9553,28.8877,28.8952,31100.0
2010-10-04 10:30:00,38.45,38.56,38.43,38.51,32900.0,28.9027,28.9854,28.8877,28.9478,32900.0
2010-10-04 10:35:00,38.5,38.51,38.42,38.46,30600.0,28.9403,28.9478,28.8802,28.9102,30600.0
2010-10-04 10:40:00,38.46,38.46,38.37,38.37,22400.0,28.9102,28.9102,28.8426,28.8426,22400.0
2010-10-04 10:45:00,38.37,38.41,38.28,38.28,37800.0,28.8426,28.8727,28.7749,28.7749,37800.0
2010-10-04 10:50:00,38.28,38.31,38.23,38.29,23800.0,28.7749,28.7975,28.7374,28.7825,23800.0
2010-10-04 10:55:00,38.29,38.3,38.23,38.3,25400.0,28.7825,28.79,28.7374,28.79,25400.0
2010-10-04 11:00:00,38.3,38.3,38.19,38.19,37600.0,28.79,28.79,28.7073,28.7073,37600.0
2010-10-04 11:05:00,38.19,38.19,37.96,37.98,184700.0,28.7073,28.7073,28.5344,28.5494,184700.0
2010-10-04 11:10:00,37.99,38.0,37.94,37.96,125700.0,28.5569,28.5645,28.5194,28.5344,125700.0
2010-10-04 11:15:00,37.95,37.97,37.83,37.97,79800.0,28.5269,28.5419,28.4367,28.5419,79800.0
2010-10-04 11:20:00,37.96,37.96,37.85,37.89,71700.0,28.5344,28.5344,28.4517,28.4818,71700.0
2010-10-04 11:25:00,37.89,37.93,37.84,37.92,75000.0,28.4818,28.5118,28.4442,28.5043,75000.0
2010-10-04 11:30:00,37.91,37.93,37.83,37.9,59200.0,28.4968,28.5118,28.4367,28.4893,59200.0
2010-10-04 11:35:00,37.91,37.96,37.88,37.88,34300.0,28.4968,28.5344,28.4743,28.4743,34300.0
2010-10-04 11:40:00,37.88,37.9,37.85,37.86,18100.0,28.4743,28.4893,28.4517,28.4592,18100.0
2010-10-04 11:45:00,37.86,37.88,37.82,37.86,42600.0,28.4592,28.4743,28.4292,28.4592,42600.0
2010-10-04 11:50:00,37.87,37.9,37.76,37.78,55700.0,28.4667,28.4893,28.3841,28.3991,55700.0
2010-10-04 11:55:00,37.78,37.84,37.71,37.71,48600.0,28.3991,28.4442,28.3465,28.3465,48600.0
2010-10-04 12:00:00,37.72,37.8,37.65,37.76,62400.0,28.354,28.4141,28.3014,28.3841,62400.0
2010-10-04 12:05:00,37.77,37.78,37.66,37.73,36400.0,28.3916,28.3991,28.3089,28.3615,36400.0
2010-10-04 12:10:00,37.73,37.81,37.73,37.78,31800.0,28.3615,28.4216,28.3615,28.3991,31800.0
2010-10-04 12:15:00,37.79,37.91,37.74,37.89,22600.0,28.4066,28.4968,28.369,28.4818,22600.0
2010-10-04 12:20:00,37.87,37.93,37.86,37.91,15000.0,28.4667,28.5118,28.4592,28.4968,15000.0
2010-10-04 12:25:00,37.92,37.95,37.89,37.89,6800.0,28.5043,28.5269,28.4818,28.4818,6800.0
2010-10-04 12:30:00,37.91,37.95,37.9,37.92,7300.0,28.4968,28.5269,28.4893,28.5043,7300.0
2010-10-04 12:35:00,37.92,37.95,37.86,37.91,15100.0,28.5043,28.5269,28.4592,28.4968,15100.0
2010-10-04 12:40:00,37.91,37.93,37.87,37.91,13100.0,28.4968,28.5118,28.4667,28.4968,13100.0
2010-10-04 12:45:00,37.9,37.94,37.87,37.94,9500.0,28.4893,28.5194,28.4667,28.5194,9500.0
2010-10-04 12:50:00,37.93,37.97,37.93,37.94,10800.0,28.5118,28.5419,28.5118,28.5194,10800.0
2010-10-04 12:55:00,37.94,37.96,37.92,37.96,9900.0,28.5194,28.5344,28.5043,28.5344,9900.0
2010-10-04 13:00:00,37.96,37.99,37.93,37.99,24200.0,28.5344,28.5569,28.5118,28.5569,24200.0
2010-10-04 13:05:00,37.99,38.02,37.95,37.95,13600.0,28.5569,28.5795,28.5269,28.5269,13600.0
2010-10-04 13:10:00,37.96,38.01,37.96,37.99,21400.0,28.5344,28.572,28.5344,28.5569,21400.0
2010-10-04 13:15:00,37.99,38.02,37.98,38.01,8900.0,28.5569,28.5795,28.5494,28.572,8900.0
2010-10-04 13:20:00,38.0,38.02,37.97,37.98,13800.0,28.5645,28.5795,28.5419,28.5494,13800.0
2010-10-04 13:25:00,37.98,37.98,37.94,37.94,15500.0,28.5494,28.5494,28.5194,28.5194,15500.0
2010-10-04 13:30:00,37.95,37.95,37.86,37.9,22500.0,28.5269,28.5269,28.4592,28.4893,22500.0
2010-10-04 13:35:00,37.9,37.92,37.83,37.83,22100.0,28.4893,28.5043,28.4367,28.4367,22100.0
2010-10-04 13:40:00,37.84,37.92,37.84,37.9,22800.0,28.4442,28.5043,28.4442,28.4893,22800.0
2010-10-04 13:45:00,37.89,37.92,37.86,37.92,11200.0,28.4818,28.5043,28.4592,28.5043,11200.0
2010-10-04 13:50:00,37.92,37.93,37.87,37.89,20200.0,28.5043,28.5118,28.4667,28.4818,20200.0
2010-10-04 13:55:00,37.89,37.94,37.87,37.93,11900.0,28.4818,28.5194,28.4667,28.5118,11900.0
2010-10-04 14:00:00,37.93,37.95,37.85,37.85,22700.0,28.5118,28.5269,28.4517,28.4517,22700.0
2010-10-04 14:05:00,37.85,37.88,37.84,37.85,18600.0,28.4517,28.4743,28.4442,28.4517,18600.0
2010-10-04 14:10:00,37.85,37.88,37.8,37.81,28100.0,28.4517,28.4743,28.4141,28.4216,28100.0
2010-10-04 14:15:00,37.8,37.8,37.76,37.78,29000.0,28.4141,28.4141,28.3841,28.3991,29000.0
2010-10-04 14:20:00,37.78,37.81,37.76,37.8,30600.0,28.3991,28.4216,28.3841,28.4141,30600.0
2010-10-04 14:25:00,37.81,37.82,37.74,37.79,33600.0,28.4216,28.4292,28.369,28.4066,33600.0
2010-10-04 14:30:00,37.79,37.84,37.77,37.81,36800.0,28.4066,28.4442,28.3916,28.4216,36800.0
2010-10-04 14:35:00,37.81,37.92,37.8,37.9,40800.0,28.4216,28.5043,28.4141,28.4893,40800.0
2010-10-04 14:40:00,37.91,37.92,37.88,37.89,17400.0,28.4968,28.5043,28.4743,28.4818,17400.0
2010-10-04 14:45:00,37.89,37.93,37.88,37.89,31900.0,28.4818,28.5118,28.4743,28.4818,31900.0
2010-10-04 14:50:00,37.88,37.92,37.88,37.9,20200.0,28.4743,28.5043,28.4743,28.4893,20200.0
2010-10-04 14:55:00,37.9,37.9,37.84,37.87,31200.0,28.4893,28.4893,28.4442,28.4667,31200.0
2010-10-04 15:00:00,37.87,37.97,37.85,37.94,43700.0,28.4667,28.5419,28.4517,28.5194,43700.0
2010-10-04 15:05:00,37.94,37.96,37.91,37.91,23700.0,28.5194,28.5344,28.4968,28.4968,23700.0
2010-10-04 15:10:00,37.92,37.94,37.9,37.91,39700.0,28.5043,28.5194,28.4893,28.4968,39700.0
2010-10-04 15:15:00,37.91,37.93,37.86,37.92,33300.0,28.4968,28.5118,28.4592,28.5043,33300.0
2010-10-04 15:20:00,37.92,37.97,37.9,37.97,51600.0,28.5043,28.5419,28.4893,28.5419,51600.0
2010-10-04 15:25:00,37.97,38.03,37.94,38.01,98900.0,28.5419,28.587,28.5194,28.572,98900.0
2010-10-04 15:30:00,38.01,38.04,37.98,38.0,109500.0,28.572,28.5945,28.5494,28.5645,109500.0
2010-10-04 15:35:00,38.0,38.01,37.98,37.99,61100.0,28.5645,28.572,28.5494,28.5569,61100.0
2010-10-04 15:40:00,37.99,38.0,37.97,37.97,64500.0,28.5569,28.5645,28.5419,28.5419,64500.0
2010-10-04 15:45:00,37.97,38.0,37.96,37.97,64600.0,28.5419,28.5645,28.5344,28.5419,64600.0
2010-10-04 15:50:00,37.97,38.0,37.96,37.96,70400.0,28.5419,28.5645,28.5344,28.5344,70400.0
2010-10-04 15:55:00,37.97,38.09,37.96,38.08,302700.0,28.5419,28.6321,28.5344,28.6246,302700.0
2010-10-05 09:30:00,38.64,38.85,38.64,38.76,163800.0,29.0455,29.2034,29.0455,29.1358,163800.0
2010-10-05 09:35:00,38.76,38.84,38.57,38.57,95300.0,29.1358,29.1959,28.9929,28.9929,95300.0
2010-10-05 09:40:00,38.58,38.61,38.52,38.61,83900.0,29.0004,29.023,28.9553,29.023,83900.0
2010-10-05 09:45:00,38.61,38.65,38.55,38.62,54300.0,29.023,29.0531,28.9779,29.0305,54300.0
2010-10-05 09:50:00,38.61,38.67,38.61,38.67,44700.0,29.023,29.0681,29.023,29.0681,44700.0
2010-10-05 09:55:00,38.68,38.75,38.55,38.74,67400.0,29.0756,29.1282,28.9779,29.1207,67400.0
2010-10-05 10:00:00,38.73,38.82,38.59,38.74,170300.0,29.1132,29.1809,29.008,29.1207,170300.0
2010-10-05 10:05:00,38.73,38.85,38.7,38.79,45900.0,29.1132,29.2034,29.0906,29.1583,45900.0
2010-10-05 10:10:00,38.79,38.83,38.68,38.69,59100.0,29.1583,29.1884,29.0756,29.0831,59100.0
2010-10-05 10:15:00,38.7,38.72,38.64,38.7,40100.0,29.0906,29.1057,29.0455,29.0906,40100.0
2010-10-05 10:20:00,38.7,38.76,38.63,38.73,49900.0,29.0906,29.1358,29.038,29.1132,49900.0
2010-10-05 10:25:00,38.73,38.85,38.73,38.85,49000.0,29.1132,29.2034,29.1132,29.2034,49000.0
2010-10-05 10:30:00,38.85,38.9,38.81,38.9,100100.0,29.2034,29.241,29.1733,29.241,100100.0
2010-10-05 10:35:00,38.89,39.0,38.88,38.88,159300.0,29.2335,29.3162,29.226,29.226,159300.0
2010-10-05 10:40:00,38.89,38.95,38.88,38.95,86200.0,29.2335,29.2786,29.226,29.2786,86200.0
2010-10-05 10:45:00,38.95,39.0,38.94,39.0,71300.0,29.2786,29.3162,29.2711,29.3162,71300.0
2010-10-05 10:50:00,38.99,39.08,38.99,39.05,100000.0,29.3086,29.3763,29.3086,29.3537,100000.0
2010-10-05 10:55:00,39.06,39.08,39.03,39.05,86200.0,29.3613,29.3763,29.3387,29.3537,86200.0
2010-10-05 11:00:00,39.04,39.15,39.04,39.13,155300.0,29.3462,29.4289,29.3462,29.4139,155300.0
2010-10-05 11:05:00,39.12,39.18,39.1,39.12,122700.0,29.4064,29.4515,29.3913,29.4064,122700.0
2010-10-05 11:10:00,39.13,39.14,39.1,39.14,107600.0,29.4139,29.4214,29.3913,29.4214,107600.0
2010-10-05 11:15:00,39.14,39.15,39.12,39.15,120900.0,29.4214,29.4289,29.4064,29.4289,120900.0
2010-10-05 11:20:00,39.14,39.28,39.13,39.27,123900.0,29.4214,29.5266,29.4139,29.5191,123900.0
2010-10-05 11:25:00,39.27,39.28,39.24,39.25,166900.0,29.5191,29.5266,29.4966,29.5041,166900.0
2010-10-05 11:30:00,39.25,39.33,39.24,39.29,78700.0,29.5041,29.5642,29.4966,29.5342,78700.0
2010-10-05 11:35:00,39.29,39.47,39.27,39.47,124000.0,29.5342,29.6695,29.5191,29.6695,124000.0
2010-10-05 11:40:00,39.46,39.68,39.46,39.67,220700.0,29.6619,29.8273,29.6619,29.8198,220700.0
2010-10-05 11:45:00,39.66,39.67,39.46,39.48,107800.0,29.8123,29.8198,29.6619,29.677,107800.0
2010-10-05 11:50:00,39.49,39.56,39.48,39.53,50700.0,29.6845,29.7371,29.677,29.7146,50700.0
2010-10-05 11:55:00,39.53,39.82,39.53,39.69,193300.0,29.7146,29.9325,29.7146,29.8348,193300.0
2010-10-05 12:00:00,39.7,39.72,39.59,39.59,46900.0,29.8423,29.8574,29.7597,29.7597,46900.0
2010-10-05 12:05:00,39.59,39.6,39.51,39.52,43700.0,29.7597,29.7672,29.6995,29.707,43700.0
2010-10-05 12:10:00,39.52,39.59,39.51,39.56,43700.0,29.707,29.7597,29.6995,29.7371,43700.0
2010-10-05 12:15:00,39.56,39.56,39.48,39.49,29900.0,29.7371,29.7371,29.677,29.6845,29900.0
2010-10-05 12:20:00,39.49,39.51,39.45,39.47,22000.0,29.6845,29.6995,29.6544,29.6695,22000.0
2010-10-05 12:25:00,39.46,39.47,39.39,39.43,90700.0,29.6619,29.6695,29.6093,29.6394,90700.0
2010-10-05 12:30:00,39.42,39.46,39.41,39.45,26600.0,29.6319,29.6619,29.6244,29.6544,26600.0
2010-10-05 12:35:00,39.46,39.53,39.4,39.51,183800.0,29.6619,29.7146,29.6168,29.6995,183800.0
2010-10-05 12:40:00,39.51,39.52,39.48,39.48,41200.0,29.6995,29.707,29.677,29.677,41200.0
2010-10-05 12:45:00,39.48,39.63,39.48,39.57,51500.0,29.677,29.7897,29.677,29.7446,51500.0
2010-10-05 12:50:00,39.57,39.61,39.5,39.5,44000.0,29.7446,29.7747,29.692,29.692,44000.0
2010-10-05 12:55:00,39.5,39.51,39.44,39.51,36200.0,29.692,29.6995,29.6469,29.6995,36200.0
2010-10-05 13:00:00,39.51,39.56,39.47,39.56,104900.0,29.6995,29.7371,29.6695,29.7371,104900.0
2010-10-05 13:05:00,39.56,39.59,39.54,39.58,36000.0,29.7371,29.7597,29.7221,29.7521,36000.0
2010-10-05 13:10:00,39.57,39.82,39.57,39.76,139600.0,29.7446,29.9325,29.7446,29.8874,139600.0
2010-10-05 13:15:00,39.76,39.76,39.62,39.62,43100.0,29.8874,29.8874,29.7822,29.7822,43100.0
2010-10-05 13:20:00,39.61,39.69,39.61,39.69,24000.0,29.7747,29.8348,29.7747,29.8348,24000.0
2010-10-05 13:25:00,39.69,39.7,39.67,39.69,21200.0,29.8348,29.8423,29.8198,29.8348,21200.0
2010-10-05 13:30:00,39.69,39.72,39.65,39.71,28800.0,29.8348,29.8574,29.8048,29.8499,28800.0
2010-10-05 13:35:00,39.71,39.74,39.7,39.73,20500.0,29.8499,29.8724,29.8423,29.8649,20500.0
2010-10-05 13:40:00,39.72,39.77,39.72,39.74,32300.0,29.8574,29.895,29.8574,29.8724,32300.0
2010-10-05 13:45:00,39.74,39.74,39.7,39.71,79100.0,29.8724,29.8724,29.8423,29.8499,79100.0
2010-10-05 13:50:00,39.72,39.72,39.68,39.7,44200.0,29.8574,29.8574,29.8273,29.8423,44200.0
2010-10-05 13:55:00,39.69,39.73,39.67,39.67,78700.0,29.8348,29.8649,29.8198,29.8198,78700.0
2010-10-05 14:00:00,39.66,39.67,39.63,39.65,89900.0,29.8123,29.8198,29.7897,29.8048,89900.0
2010-10-05 14:05:00,39.65,39.68,39.63,39.66,63200.0,29.8048,29.8273,29.7897,29.8123,63200.0
2010-10-05 14:10:00,39.65,39.66,39.62,39.65,55600.0,29.8048,29.8123,29.7822,29.8048,55600.0
2010-10-05 14:15:00,39.66,39.66,39.62,39.65,31500.0,29.8123,29.8123,29.7822,29.8048,31500.0
2010-10-05 14:20:00,39.65,39.66,39.62,39.64,56100.0,29.8048,29.8123,29.7822,29.7972,56100.0
2010-10-05 14:25:00,39.64,39.71,39.56,39.69,160500.0,29.7972,29.8499,29.7371,29.8348,160500.0
2010-10-05 14:30:00,39.7,39.73,39.6,39.6,68400.0,29.8423,29.8649,29.7672,29.7672,68400.0
2010-10-05 14:35:00,39.6,39.67,39.6,39.61,76600.0,29.7672,29.8198,29.7672,29.7747,76600.0
2010-10-05 14:40:00,39.62,39.64,39.56,39.6,53800.0,29.7822,29.7972,29.7371,29.7672,53800.0
2010-10-05 14:45:00,39.6,39.61,39.57,39.58,22300.0,29.7672,29.7747,29.7446,29.7521,22300.0
2010-10-05 14:50:00,39.57,39.69,39.57,39.67,62500.0,29.7446,29.8348,29.7446,29.8198,62500.0
2010-10-05 14:55:00,39.67,39.77,39.67,39.74,71400.0,29.8198,29.895,29.8198,29.8724,71400.0
2010-10-05 15:00:00,39.74,39.76,39.69,39.72,51400.0,29.8724,29.8874,29.8348,29.8574,51400.0
2010-10-05 15:05:00,39.71,39.72,39.67,39.69,51000.0,29.8499,29.8574,29.8198,29.8348,51000.0
2010-10-05 15:10:00,39.69,39.78,39.69,39.77,52700.0,29.8348,29.9025,29.8348,29.895,52700.0
2010-10-05 15:15:00,39.78,39.87,39.76,39.86,116800.0,29.9025,29.9701,29.8874,29.9626,116800.0
2010-10-05 15:20:00,39.86,39.9,39.82,39.87,92300.0,29.9626,29.9927,29.9325,29.9701,92300.0
2010-10-05 15:25:00,39.86,39.89,39.79,39.8,93100.0,29.9626,29.9852,29.91,29.9175,93100.0
2010-10-05 15:30:00,39.79,39.81,39.73,39.75,81400.0,29.91,29.925,29.8649,29.8799,81400.0
2010-10-05 15:35:00,39.76,39.78,39.73,39.77,111300.0,29.8874,29.9025,29.8649,29.895,111300.0
2010-10-05 15:40:00,39.78,39.79,39.7,39.75,208800.0,29.9025,29.91,29.8423,29.8799,208800.0
2010-10-05 15:45:00,39.76,39.81,39.76,39.77,202000.0,29.8874,29.925,29.8874,29.895,202000.0
2010-10-05 15:50:00,39.78,39.82,39.74,39.82,222100.0,29.9025,29.9325,29.8724,29.9325,222100.0
2010-10-05 15:55:00,39.81,39.86,39.81,39.86,387700.0,29.925,29.9626,29.925,29.9626,387700.0
2010-10-06 09:30:00,39.66,39.86,39.61,39.79,147400.0,29.8123,29.9626,29.7747,29.91,147400.0
2010-10-06 09:35:00,39.78,40.05,39.76,40.0,306000.0,29.9025,30.1054,29.8874,30.0679,306000.0
2010-10-06 09:40:00,40.01,40.04,39.85,39.86,170400.0,30.0754,30.0979,29.9551,29.9626,170400.0
2010-10-06 09:45:00,39.86,39.94,39.83,39.9,163300.0,29.9626,30.0228,29.9401,29.9927,163300.0
2010-10-06 09:50:00,39.9,40.0,39.89,39.93,126100.0,29.9927,30.0679,29.9852,30.0152,126100.0
2010-10-06 09:55:00,39.93,39.99,39.9,39.96,98400.0,30.0152,30.0603,29.9927,30.0378,98400.0
2010-10-06 10:00:00,39.95,39.99,39.92,39.95,75400.0,30.0303,30.0603,30.0077,30.0303,75400.0
2010-10-06 10:05:00,39.96,40.0,39.91,39.91,78000.0,30.0378,30.0679,30.0002,30.0002,78000.0
2010-10-06 10:10:00,39.92,39.94,39.84,39.86,84800.0,30.0077,30.0228,29.9476,29.9626,84800.0
2010-10-06 10:15:00,39.87,39.91,39.85,39.85,150800.0,29.9701,30.0002,29.9551,29.9551,150800.0
2010-10-06 10:20:00,39.86,39.89,39.74,39.75,78100.0,29.9626,29.9852,29.8724,29.8799,78100.0
2010-10-06 10:25:00,39.76,39.9,39.76,39.88,97500.0,29.8874,29.9927,29.8874,29.9777,97500.0
2010-10-06 10:30:00,39.89,39.9,39.79,39.79,119000.0,29.9852,29.9927,29.91,29.91,119000.0
2010-10-06 10:35:00,39.78,39.78,39.69,39.69,57600.0,29.9025,29.9025,29.8348,29.8348,57600.0
2010-10-06 10:40:00,39.7,39.71,39.63,39.7,89000.0,29.8423,29.8499,29.7897,29.8423,89000.0
2010-10-06 10:45:00,39.7,39.76,39.67,39.69,70100.0,29.8423,29.8874,29.8198,29.8348,70100.0
2010-10-06 10:50:00,39.7,39.72,39.64,39.7,80400.0,29.8423,29.8574,29.7972,29.8423,80400.0
2010-10-06 10:55:00,39.71,39.81,39.66,39.72,141100.0,29.8499,29.925,29.8123,29.8574,141100.0
2010-10-06 11:00:00,39.73,39.74,39.68,39.68,64100.0,29.8649,29.8724,29.8273,29.8273,64100.0
2010-10-06 11:05:00,39.67,39.72,39.65,39.69,63500.0,29.8198,29.8574,29.8048,29.8348,63500.0
2010-10-06 11:10:00,39.68,39.72,39.68,39.69,49900.0,29.8273,29.8574,29.8273,29.8348,49900.0
2010-10-06 11:15:00,39.69,39.72,39.62,39.62,47400.0,29.8348,29.8574,29.7822,29.7822,47400.0
2010-10-06 11:20:00,39.63,39.68,39.6,39.66,86600.0,29.7897,29.8273,29.7672,29.8123,86600.0
2010-10-06 11:25:00,39.66,39.69,39.62,39.67,64500.0,29.8123,29.8348,29.7822,29.8198,64500.0
2010-10-06 11:30:00,39.67,39.76,39.67,39.76,49600.0,29.8198,29.8874,29.8198,29.8874,49600.0
2010-10-06 11:35:00,39.78,39.8,39.72,39.73,38800.0,29.9025,29.9175,29.8574,29.8649,38800.0
2010-10-06 11:40:00,39.72,39.73,39.69,39.69,40600.0,29.8574,29.8649,29.8348,29.8348,40600.0
2010-10-06 11:45:00,39.69,39.75,39.69,39.75,29400.0,29.8348,29.8799,29.8348,29.8799,29400.0
2010-10-06 11:50:00,39.75,39.77,39.71,39.73,15700.0,29.8799,29.895,29.8499,29.8649,15700.0
2010-10-06 11:55:00,39.73,39.74,39.69,39.7,20100.0,29.8649,29.8724,29.8348,29.8423,20100.0
2010-10-06 12:00:00,39.7,39.76,39.69,39.73,41400.0,29.8423,29.8874,29.8348,29.8649,41400.0
2010-10-06 12:05:00,39.74,39.75,39.69,39.7,33600.0,29.8724,29.8799,29.8348,29.8423,33600.0
2010-10-06 12:10:00,39.7,39.82,39.7,39.82,58000.0,29.8423,29.9325,29.8423,29.9325,58000.0
2010-10-06 12:15:00,39.82,39.83,39.77,39.77,40700.0,29.9325,29.9401,29.895,29.895,40700.0
2010-10-06 12:20:00,39.77,39.79,39.72,39.74,43400.0,29.895,29.91,29.8574,29.8724,43400.0
2010-10-06 12:25:00,39.74,39.75,39.69,39.69,59800.0,29.8724,29.8799,29.8348,29.8348,59800.0
2010-10-06 12:30:00,39.69,39.7,39.64,39.64,32600.0,29.8348,29.8423,29.7972,29.7972,32600.0
2010-10-06 12:35:00,39.64,39.69,39.64,39.67,91400.0,29.7972,29.8348,29.7972,29.8198,91400.0
2010-10-06 12:40:00,39.66,39.67,39.64,39.65,17500.0,29.8123,29.8198,29.7972,29.8048,17500.0
2010-10-06 12:45:00,39.65,39.66,39.61,39.62,13900.0,29.8048,29.8123,29.7747,29.7822,13900.0
2010-10-06 12:50:00,39.63,39.63,39.57,39.57,15500.0,29.7897,29.7897,29.7446,29.7446,15500.0
2010-10-06 12:55:00,39.58,39.59,39.5,39.54,27600.0,29.7521,29.7597,29.692,29.7221,27600.0
2010-10-06 13:00:00,39.54,39.54,39.48,39.5,18300.0,29.7221,29.7221,29.677,29.692,18300.0
2010-10-06 13:05:00,39.49,39.49,39.44,39.44,27400.0,29.6845,29.6845,29.6469,29.6469,27400.0
2010-10-06 13:10:00,39.44,39.51,39.44,39.47,40800.0,29.6469,29.6995,29.6469,29.6695,40800.0
2010-10-06 13:15:00,39.48,39.53,39.44,39.44,33000.0,29.677,29.7146,29.6469,29.6469,33000.0
2010-10-06 13:20:00,39.44,39.45,39.41,39.42,26800.0,29.6469,29.6544,29.6244,29.6319,26800.0
2010-10-06 13:25:00,39.42,39.55,39.41,39.55,66600.0,29.6319,29.7296,29.6244,29.7296,66600.0
2010-10-06 13:30:00,39.55,39.63,39.55,39.61,67400.0,29.7296,29.7897,29.7296,29.7747,67400.0
2010-10-06 13:35:00,39.6,39.65,39.59,39.64,62000.0,29.7672,29.8048,29.7597,29.7972,62000.0
2010-10-06 13:40:00,39.63,39.63,39.58,39.59,22700.0,29.7897,29.7897,29.7521,29.7597,22700.0
2010-10-06 13:45:00,39.58,39.59,39.54,39.56,40500.0,29.7521,29.7597,29.7221,29.7371,40500.0
2010-10-06 13:50:00,39.55,39.55,39.52,39.55,24600.0,29.7296,29.7296,29.707,29.7296,24600.0
2010-10-06 13:55:00,39.54,39.67,39.53,39.64,81600.0,29.7221,29.8198,29.7146,29.7972,81600.0
2010-10-06 14:00:00,39.65,39.65,39.58,39.59,40400.0,29.8048,29.8048,29.7521,29.7597,40400.0
2010-10-06 14:05:00,39.58,39.63,39.57,39.6,48800.0,29.7521,29.7897,29.7446,29.7672,48800.0
2010-10-06 14:10:00,39.59,39.62,39.56,39.59,56500.0,29.7597,29.7822,29.7371,29.7597,56500.0
2010-10-06 14:15:00,39.6,39.62,39.53,39.61,45600.0,29.7672,29.7822,29.7146,29.7747,45600.0
2010-10-06 14:20:00,39.61,39.65,39.6,39.6,40100.0,29.7747,29.8048,29.7672,29.7672,40100.0
2010-10-06 14:25:00,39.6,39.68,39.58,39.63,54500.0,29.7672,29.8273,29.7521,29.7897,54500.0
2010-10-06 14:30:00,39.63,39.63,39.58,39.61,50000.0,29.7897,29.7897,29.7521,29.7747,50000.0
2010-10-06 14:35:00,39.61,39.72,39.6,39.7,34000.0,29.7747,29.8574,29.7672,29.8423,34000.0
2010-10-06 14:40:00,39.7,39.73,39.64,39.73,85700.0,29.8423,29.8649,29.7972,29.8649,85700.0
2010-10-06 14:45:00,39.73,39.77,39.66,39.73,124500.0,29.8649,29.895,29.8123,29.8649,124500.0
2010-10-06 14:50:00,39.73,39.76,39.67,39.76,39500.0,29.8649,29.8874,29.8198,29.8874,39500.0
2010-10-06 14:55:00,39.76,39.78,39.72,39.77,35000.0,29.8874,29.9025,29.8574,29.895,35000.0
2010-10-06 15:00:00,39.76,39.77,39.72,39.72,54900.0,29.8874,29.895,29.8574,29.8574,54900.0
2010-10-06 15:05:00,39.72,39.73,39.68,39.68,34600.0,29.8574,29.8649,29.8273,29.8273,34600.0
2010-10-06 15:10:00,39.68,39.72,39.65,39.71,43200.0,29.8273,29.8574,29.8048,29.8499,43200.0
2010-10-06 15:15:00,39.71,39.71,39.65,39.7,44700.0,29.8499,29.8499,29.8048,29.8423,44700.0
2010-10-06 15:20:00,39.7,39.78,39.7,39.74,84800.0,29.8423,29.9025,29.8423,29.8724,84800.0
2010-10-06 15:25:00,39.75,39.77,39.73,39.75,40600.0,29.8799,29.895,29.8649,29.8799,40600.0
2010-10-06 15:30:00,39.74,39.76,39.7,39.71,100900.0,29.8724,29.8874,29.8423,29.8499,100900.0
2010-10-06 15:35:00,39.72,39.81,39.71,39.81,63000.0,29.8574,29.925,29.8499,29.925,63000.0
2010-10-06 15:40:00,39.8,39.89,39.8,39.88,160100.0,29.9175,29.9852,29.9175,29.9777,160100.0
2010-10-06 15:45:00,39.89,39.93,39.86,39.88,130300.0,29.9852,30.0152,29.9626,29.9777,130300.0
2010-10-06 15:50:00,39.89,39.9,39.85,39.85,99900.0,29.9852,29.9927,29.9551,29.9551,99900.0
2010-10-06 15:55:00,39.86,39.96,39.84,39.95,408400.0,29.9626,30.0378,29.9476,30.0303,408400.0
2010-10-07 09:30:00,39.96,40.04,39.85,40.0,144800.0,30.0378,30.0979,29.9551,30.0679,144800.0
2010-10-07 09:35:00,39.98,40.18,39.97,39.99,99100.0,30.0528,30.2032,30.0453,30.0603,99100.0
2010-10-07 09:40:00,39.97,40.12,39.88,40.11,75800.0,30.0453,30.1581,29.9777,30.1505,75800.0
2010-10-07 09:45:00,40.1,40.11,39.89,39.91,79900.0,30.143,30.1505,29.9852,30.0002,79900.0
2010-10-07 09:50:00,39.9,40.01,39.84,39.93,134200.0,29.9927,30.0754,29.9476,30.0152,134200.0
2010-10-07 09:55:00,39.94,39.94,39.82,39.84,132400.0,30.0228,30.0228,29.9325,29.9476,132400.0
2010-10-07 10:00:00,39.83,39.89,39.78,39.86,125500.0,29.9401,29.9852,29.9025,29.9626,125500.0
2010-10-07 10:05:00,39.85,39.9,39.82,39.83,83200.0,29.9551,29.9927,29.9325,29.9401,83200.0
2010-10-07 10:10:00,39.84,39.93,39.81,39.88,103000.0,29.9476,30.0152,29.925,29.9777,103000.0
2010-10-07 10:15:00,39.89,39.95,39.83,39.94,126800.0,29.9852,30.0303,29.9401,30.0228,126800.0
2010-10-07 10:20:00,39.94,39.95,39.89,39.9,108400.0,30.0228,30.0303,29.9852,29.9927,108400.0
2010-10-07 10:25:00,39.9,40.01,39.88,40.01,46900.0,29.9927,30.0754,29.9777,30.0754,46900.0
2010-10-07 10:30:00,40.0,40.0,39.94,39.94,50500.0,30.0679,30.0679,30.0228,30.0228,50500.0
2010-10-07 10:35:00,39.93,39.96,39.92,39.94,66200.0,30.0152,30.0378,30.0077,30.0228,66200.0
2010-10-07 10:40:00,39.94,39.95,39.88,39.9,123300.0,30.0228,30.0303,29.9777,29.9927,123300.0
2010-10-07 10:45:00,39.9,39.9,39.79,39.84,73200.0,29.9927,29.9927,29.91,29.9476,73200.0
2010-10-07 10:50:00,39.85,39.93,39.83,39.89,55100.0,29.9551,30.0152,29.9401,29.9852,55100.0
2010-10-07 10:55:00,39.9,39.93,39.83,39.83,50900.0,29.9927,30.0152,29.9401,29.9401,50900.0
2010-10-07 11:00:00,39.83,39.83,39.72,39.75,56100.0,29.9401,29.9401,29.8574,29.8799,56100.0
2010-10-07 11:05:00,39.75,39.81,39.74,39.81,68600.0,29.8799,29.925,29.8724,29.925,68600.0
2010-10-07 11:10:00,39.82,39.82,39.72,39.73,56300.0,29.9325,29.9325,29.8574,29.8649,56300.0
2010-10-07 11:15:00,39.73,39.83,39.73,39.78,46200.0,29.8649,29.9401,29.8649,29.9025,46200.0
2010-10-07 11:20:00,39.78,39.8,39.72,39.77,45800.0,29.9025,29.9175,29.8574,29.895,45800.0
2010-10-07 11:25:00,39.77,39.79,39.72,39.74,29300.0,29.895,29.91,29.8574,29.8724,29300.0
2010-10-07 11:30:00,39.75,39.87,39.75,39.78,67800.0,29.8799,29.9701,29.8799,29.9025,67800.0
2010-10-07 11:35:00,39.78,39.82,39.73,39.73,48800.0,29.9025,29.9325,29.8649,29.8649,48800.0
2010-10-07 11:40:00,39.74,39.78,39.73,39.74,22800.0,29.8724,29.9025,29.8649,29.8724,22800.0
2010-10-07 11:45:00,39.75,39.76,39.64,39.64,27700.0,29.8799,29.8874,29.7972,29.7972,27700.0
2010-10-07 11:50:00,39.65,39.75,39.6,39.75,56800.0,29.8048,29.8799,29.7672,29.8799,56800.0
2010-10-07 11:55:00,39.75,39.76,39.72,39.76,28500.0,29.8799,29.8874,29.8574,29.8874,28500.0
2010-10-07 12:00:00,39.76,39.82,39.76,39.79,59000.0,29.8874,29.9325,29.8874,29.91,59000.0
2010-10-07 12:05:00,39.79,39.83,39.74,39.82,25100.0,29.91,29.9401,29.8724,29.9325,25100.0
2010-10-07 12:10:00,39.83,39.84,39.79,39.8,18700.0,29.9401,29.9476,29.91,29.9175,18700.0
2010-10-07 12:15:00,39.81,39.81,39.7,39.7,11800.0,29.925,29.925,29.8423,29.8423,11800.0
2010-10-07 12:20:00,39.7,39.72,39.62,39.64,30100.0,29.8423,29.8574,29.7822,29.7972,30100.0
2010-10-07 12:25:00,39.64,39.65,39.58,39.61,58800.0,29.7972,29.8048,29.7521,29.7747,58800.0
2010-10-07 12:30:00,39.6,39.61,39.53,39.53,60400.0,29.7672,29.7747,29.7146,29.7146,60400.0
2010-10-07 12:35:00,39.53,39.62,39.48,39.61,87100.0,29.7146,29.7822,29.677,29.7747,87100.0
2010-10-07 12:40:00,39.6,39.65,39.57,39.63,60400.0,29.7672,29.8048,29.7446,29.7897,60400.0
2010-10-07 12:45:00,39.63,39.66,39.62,39.62,42700.0,29.7897,29.8123,29.7822,29.7822,42700.0
2010-10-07 12:50:00,39.62,39.64,39.61,39.64,18100.0,29.7822,29.7972,29.7747,29.7972,18100.0
2010-10-07 12:55:00,39.63,39.66,39.62,39.64,40500.0,29.7897,29.8123,29.7822,29.7972,40500.0
2010-10-07 13:00:00,39.64,39.65,39.61,39.64,41800.0,29.7972,29.8048,29.7747,29.7972,41800.0
2010-10-07 13:05:00,39.64,39.73,39.62,39.73,54400.0,29.7972,29.8649,29.7822,29.8649,54400.0
2010-10-07 13:10:00,39.73,39.74,39.66,39.67,48900.0,29.8649,29.8724,29.8123,29.8198,48900.0
2010-10-07 13:15:00,39.68,39.72,39.66,39.67,33600.0,29.8273,29.8574,29.8123,29.8198,33600.0
2010-10-07 13:20:00,39.66,39.71,39.66,39.69,23000.0,29.8123,29.8499,29.8123,29.8348,23000.0
2010-10-07 13:25:00,39.69,39.71,39.67,39.67,17700.0,29.8348,29.8499,29.8198,29.8198,17700.0
2010-10-07 13:30:00,39.67,39.69,39.66,39.67,14000.0,29.8198,29.8348,29.8123,29.8198,14000.0
2010-10-07 13:35:00,39.67,39.71,39.64,39.7,70200.0,29.8198,29.8499,29.7972,29.8423,70200.0
2010-10-07 13:40:00,39.71,39.75,39.71,39.75,32300.0,29.8499,29.8799,29.8499,29.8799,32300.0
2010-10-07 13:45:00,39.75,39.79,39.71,39.75,31600.0,29.8799,29.91,29.8499,29.8799,31600.0
2010-10-07 13:50:00,39.74,39.75,39.71,39.75,28400.0,29.8724,29.8799,29.8499,29.8799,28400.0
2010-10-07 13:55:00,39.75,39.9,39.75,39.87,67700.0,29.8799,29.9927,29.8799,29.9701,67700.0
2010-10-07 14:00:00,39.87,39.88,39.78,39.82,49200.0,29.9701,29.9777,29.9025,29.9325,49200.0
2010-10-07 14:05:00,39.81,39.85,39.79,39.83,24500.0,29.925,29.9551,29.91,29.9401,24500.0
2010-10-07 14:10:00,39.83,39.94,39.83,39.94,39600.0,29.9401,30.0228,29.9401,30.0228,39600.0
2010-10-07 14:15:00,39.95,39.98,39.92,39.94,53200.0,30.0303,30.0528,30.0077,30.0228,53200.0
2010-10-07 14:20:00,39.94,39.99,39.93,39.95,34700.0,30.0228,30.0603,30.0152,30.0303,34700.0
2010-10-07 14:25:00,39.95,39.97,39.93,39.95,23000.0,30.0303,30.0453,30.0152,30.0303,23000.0
2010-10-07 14:30:00,39.96,40.0,39.95,39.97,68000.0,30.0378,30.0679,30.0303,30.0453,68000.0
2010-10-07 14:35:00,39.97,39.97,39.93,39.96,18500.0,30.0453,30.0453,30.0152,30.0378,18500.0
2010-10-07 14:40:00,39.97,39.97,39.89,39.9,21000.0,30.0453,30.0453,29.9852,29.9927,21000.0
2010-10-07 14:45:00,39.9,39.9,39.83,39.84,21600.0,29.9927,29.9927,29.9401,29.9476,21600.0
2010-10-07 14:50:00,39.83,39.86,39.79,39.85,69700.0,29.9401,29.9626,29.91,29.9551,69700.0
2010-10-07 14:55:00,39.86,39.94,39.86,39.94,40200.0,29.9626,30.0228,29.9626,30.0228,40200.0
2010-10-07 15:00:00,39.94,39.95,39.88,39.88,57400.0,30.0228,30.0303,29.9777,29.9777,57400.0
2010-10-07 15:05:00,39.88,39.92,39.88,39.89,37600.0,29.9777,30.0077,29.9777,29.9852,37600.0
2010-10-07 15:10:00,39.89,39.95,39.86,39.95,43700.0,29.9852,30.0303,29.9626,30.0303,43700.0
2010-10-07 15:15:00,39.95,39.97,39.95,39.97,36100.0,30.0303,30.0453,30.0303,30.0453,36100.0
2010-10-07 15:20:00,39.97,40.03,39.96,39.99,43400.0,30.0453,30.0904,30.0378,30.0603,43400.0
2010-10-07 15:25:00,40.0,40.0,39.94,39.94,49800.0,30.0679,30.0679,30.0228,30.0228,49800.0
2010-10-07 15:30:00,39.94,39.95,39.9,39.91,58000.0,30.0228,30.0303,29.9927,30.0002,58000.0
2010-10-07 15:35:00,39.9,40.03,39.9,40.02,81400.0,29.9927,30.0904,29.9927,30.0829,81400.0
2010-10-07 15:40:00,40.02,40.06,40.02,40.04,67800.0,30.0829,30.113,30.0829,30.0979,67800.0
2010-10-07 15:45:00,40.05,40.08,40.0,40.01,104900.0,30.1054,30.128,30.0679,30.0754,104900.0
2010-10-07 15:50:00,40.02,40.06,40.01,40.03,178200.0,30.0829,30.113,30.0754,30.0904,178200.0
2010-10-07 15:55:00,40.04,40.13,40.01,40.11,320100.0,30.0979,30.1656,30.0754,30.1505,320100.0
2010-10-08 09:30:00,39.93,40.15,39.83,39.97,130900.0,30.0152,30.1806,29.9401,30.0453,130900.0
2010-10-08 09:35:00,39.98,40.06,39.89,40.02,146900.0,30.0528,30.113,29.9852,30.0829,146900.0
2010-10-08 09:40:00,40.01,40.01,39.9,39.94,213800.0,30.0754,30.0754,29.9927,30.0228,213800.0
2010-10-08 09:45:00,39.94,39.94,39.87,39.9,64600.0,30.0228,30.0228,29.9701,29.9927,64600.0
2010-10-08 09:50:00,39.91,39.97,39.89,39.94,211500.0,30.0002,30.0453,29.9852,30.0228,211500.0
2010-10-08 09:55:00,39.93,39.96,39.88,39.94,292800.0,30.0152,30.0378,29.9777,30.0228,292800.0
2010-10-08 10:00:00,39.93,39.96,39.8,39.86,139600.0,30.0152,30.0378,29.9175,29.9626,139600.0
2010-10-08 10:05:00,39.86,39.99,39.85,39.86,63100.0,29.9626,30.0603,29.9551,29.9626,63100.0
2010-10-08 10:10:00,39.84,39.94,39.84,39.86,56000.0,29.9476,30.0228,29.9476,29.9626,56000.0
2010-10-08 10:15:00,39.86,39.88,39.81,39.82,49400.0,29.9626,29.9777,29.925,29.9325,49400.0
2010-10-08 10:20:00,39.82,39.85,39.77,39.84,47400.0,29.9325,29.9551,29.895,29.9476,47400.0
2010-10-08 10:25:00,39.85,39.86,39.81,39.82,58300.0,29.9551,29.9626,29.925,29.9325,58300.0
2010-10-08 10:30:00,39.83,39.93,39.81,39.92,51000.0,29.9401,30.0152,29.925,30.0077,51000.0
2010-10-08 10:35:00,39.92,39.99,39.92,39.99,21200.0,30.0077,30.0603,30.0077,30.0603,21200.0
2010-10-08 10:40:00,39.99,40.06,39.98,40.03,44800.0,30.0603,30.113,30.0528,30.0904,44800.0
2010-10-08 10:45:00,40.05,40.05,39.96,39.97,39400.0,30.1054,30.1054,30.0378,30.0453,39400.0
2010-10-08 10:50:00,39.97,40.0,39.94,40.0,42300.0,30.0453,30.0679,30.0228,30.0679,42300.0
2010-10-08 10:55:00,40.0,40.12,40.0,40.08,27200.0,30.0679,30.1581,30.0679,30.128,27200.0
2010-10-08 11:00:00,40.08,40.11,40.07,40.09,48600.0,30.128,30.1505,30.1205,30.1355,48600.0
2010-10-08 11:05:00,40.1,40.12,40.08,40.1,40100.0,30.143,30.1581,30.128,30.143,40100.0
2010-10-08 11:10:00,40.1,40.12,40.09,40.09,36900.0,30.143,30.1581,30.1355,30.1355,36900.0
2010-10-08 11:15:00,40.1,40.18,40.1,40.14,90900.0,30.143,30.2032,30.143,30.1731,90900.0
2010-10-08 11:20:00,40.14,40.21,40.11,40.2,53000.0,30.1731,30.2257,30.1505,30.2182,53000.0
2010-10-08 11:25:00,40.2,40.22,40.16,40.19,55300.0,30.2182,30.2332,30.1881,30.2107,55300.0
2010-10-08 11:30:00,40.19,40.35,40.19,40.33,64800.0,30.2107,30.3309,30.2107,30.3159,64800.0
2010-10-08 11:35:00,40.33,40.33,40.21,40.24,44600.0,30.3159,30.3159,30.2257,30.2483,44600.0
2010-10-08 11:40:00,40.24,40.31,40.23,40.31,23400.0,30.2483,30.3009,30.2407,30.3009,23400.0
2010-10-08 11:45:00,40.3,40.35,40.29,40.3,71200.0,30.2934,30.3309,30.2858,30.2934,71200.0
2010-10-08 11:50:00,40.3,40.3,40.27,40.29,24400.0,30.2934,30.2934,30.2708,30.2858,24400.0
2010-10-08 11:55:00,40.29,40.3,40.28,40.28,24900.0,30.2858,30.2934,30.2783,30.2783,24900.0
2010-10-08 12:00:00,40.29,40.3,40.24,40.28,29200.0,30.2858,30.2934,30.2483,30.2783,29200.0
2010-10-08 12:05:00,40.28,40.3,40.27,40.29,43100.0,30.2783,30.2934,30.2708,30.2858,43100.0
2010-10-08 12:10:00,40.29,40.3,40.26,40.27,30700.0,30.2858,30.2934,30.2633,30.2708,30700.0
2010-10-08 12:15:00,40.26,40.27,40.24,40.27,16200.0,30.2633,30.2708,30.2483,30.2708,16200.0
2010-10-08 12:20:00,40.27,40.28,40.22,40.23,19600.0,30.2708,30.2783,30.2332,30.2407,19600.0
2010-10-08 12:25:00,40.23,40.26,40.22,40.24,18000.0,30.2407,30.2633,30.2332,30.2483,18000.0
2010-10-08 12:30:00,40.25,40.3,40.25,40.29,18700.0,30.2558,30.2934,30.2558,30.2858,18700.0
2010-10-08 12:35:00,40.29,40.3,40.25,40.29,30500.0,30.2858,30.2934,30.2558,30.2858,30500.0
2010-10-08 12:40:00,40.3,40.31,40.27,40.3,53900.0,30.2934,30.3009,30.2708,30.2934,53900.0
2010-10-08 12:45:00,40.3,40.32,40.28,40.31,24200.0,30.2934,30.3084,30.2783,30.3009,24200.0
2010-10-08 12:50:00,40.31,40.31,40.26,40.26,32500.0,30.3009,30.3009,30.2633,30.2633,32500.0
2010-10-08 12:55:00,40.26,40.26,40.23,40.26,30000.0,30.2633,30.2633,30.2407,30.2633,30000.0
2010-10-08 13:00:00,40.26,40.29,40.18,40.18,79500.0,30.2633,30.2858,30.2032,30.2032,79500.0
2010-10-08 13:05:00,40.18,40.19,40.14,40.15,49500.0,30.2032,30.2107,30.1731,30.1806,49500.0
2010-10-08 13:10:00,40.15,40.2,40.12,40.2,28200.0,30.1806,30.2182,30.1581,30.2182,28200.0
2010-10-08 13:15:00,40.2,40.24,40.16,40.17,43300.0,30.2182,30.2483,30.1881,30.1956,43300.0
2010-10-08 13:20:00,40.17,40.19,40.14,40.15,45000.0,30.1956,30.2107,30.1731,30.1806,45000.0
2010-10-08 13:25:00,40.15,40.18,40.14,40.16,39900.0,30.1806,30.2032,30.1731,30.1881,39900.0
2010-10-08 13:30:00,40.16,40.19,40.15,40.18,20900.0,30.1881,30.2107,30.1806,30.2032,20900.0
2010-10-08 13:35:00,40.18,40.19,40.15,40.16,19900.0,30.2032,30.2107,30.1806,30.1881,19900.0
2010-10-08 13:40:00,40.16,40.19,40.11,40.11,24200.0,30.1881,30.2107,30.1505,30.1505,24200.0
2010-10-08 13:45:00,40.1,40.17,40.09,40.17,25000.0,30.143,30.1956,30.1355,30.1956,25000.0
2010-10-08 13:50:00,40.17,40.21,40.14,40.2,20200.0,30.1956,30.2257,30.1731,30.2182,20200.0
2010-10-08 13:55:00,40.21,40.21,40.13,40.15,31400.0,30.2257,30.2257,30.1656,30.1806,31400.0
2010-10-08 14:00:00,40.15,40.15,40.07,40.12,43300.0,30.1806,30.1806,30.1205,30.1581,43300.0
2010-10-08 14:05:00,40.11,40.16,40.11,40.14,30800.0,30.1505,30.1881,30.1505,30.1731,30800.0
2010-10-08 14:10:00,40.14,40.15,40.09,40.11,32600.0,30.1731,30.1806,30.1355,30.1505,32600.0
2010-10-08 14:15:00,40.11,40.15,40.11,40.15,29000.0,30.1505,30.1806,30.1505,30.1806,29000.0
2010-10-08 14:20:00,40.15,40.28,40.14,40.28,50300.0,30.1806,30.2783,30.1731,30.2783,50300.0
2010-10-08 14:25:00,40.28,40.3,40.22,40.28,38000.0,30.2783,30.2934,30.2332,30.2783,38000.0
2010-10-08 14:30:00,40.29,40.29,40.22,40.27,52800.0,30.2858,30.2858,30.2332,30.2708,52800.0
2010-10-08 14:35:00,40.27,40.3,40.26,40.29,40000.0,30.2708,30.2934,30.2633,30.2858,40000.0
2010-10-08 14:40:00,40.29,40.31,40.24,40.29,74300.0,30.2858,30.3009,30.2483,30.2858,74300.0
2010-10-08 14:45:00,40.29,40.3,40.26,40.26,42300.0,30.2858,30.2934,30.2633,30.2633,42300.0
2010-10-08 14:50:00,40.26,40.26,40.17,40.21,39500.0,30.2633,30.2633,30.1956,30.2257,39500.0
2010-10-08 14:55:00,40.21,40.25,40.2,40.23,36100.0,30.2257,30.2558,30.2182,30.2407,36100.0
2010-10-08 15:00:00,40.23,40.29,40.23,40.29,33600.0,30.2407,30.2858,30.2407,30.2858,33600.0
2010-10-08 15:05:00,40.29,40.3,40.23,40.27,90200.0,30.2858,30.2934,30.2407,30.2708,90200.0
2010-10-08 15:10:00,40.27,40.31,40.26,40.31,63100.0,30.2708,30.3009,30.2633,30.3009,63100.0
2010-10-08 15:15:00,40.3,40.31,40.29,40.3,47000.0,30.2934,30.3009,30.2858,30.2934,47000.0
2010-10-08 15:20:00,40.29,40.3,40.25,40.28,46800.0,30.2858,30.2934,30.2558,30.2783,46800.0
2010-10-08 15:25:00,40.28,40.35,40.28,40.34,107300.0,30.2783,30.3309,30.2783,30.3234,107300.0
2010-10-08 15:30:00,40.35,40.35,40.29,40.3,137200.0,30.3309,30.3309,30.2858,30.2934,137200.0
2010-10-08 15:35:00,40.3,40.36,40.29,40.34,71700.0,30.2934,30.3385,30.2858,30.3234,71700.0
2010-10-08 15:40:00,40.35,40.37,40.33,40.34,105400.0,30.3309,30.346,30.3159,30.3234,105400.0
2010-10-08 15:45:00,40.35,40.36,40.32,40.35,100200.0,30.3309,30.3385,30.3084,30.3309,100200.0
2010-10-08 15:50:00,40.34,40.36,40.33,40.34,166100.0,30.3234,30.3385,30.3159,30.3234,166100.0
2010-10-08 15:55:00,40.34,40.36,40.22,40.27,274000.0,30.3234,30.3385,30.2332,30.2708,274000.0
2010-10-11 09:30:00,40.15,40.27,40.15,40.15,53000.0,30.1806,30.2708,30.1806,30.1806,53000.0
2010-10-11 09:35:00,40.17,40.23,40.11,40.21,41600.0,30.1956,30.2407,30.1505,30.2257,41600.0
2010-10-11 09:40:00,40.21,40.21,40.17,40.17,30500.0,30.2257,30.2257,30.1956,30.1956,30500.0
2010-10-11 09:45:00,40.18,40.19,40.12,40.14,29200.0,30.2032,30.2107,30.1581,30.1731,29200.0
2010-10-11 09:50:00,40.14,40.15,40.06,40.11,27200.0,30.1731,30.1806,30.113,30.1505,27200.0
2010-10-11 09:55:00,40.11,40.12,39.97,39.98,24200.0,30.1505,30.1581,30.0453,30.0528,24200.0
2010-10-11 10:00:00,39.98,40.08,39.97,40.03,43100.0,30.0528,30.128,30.0453,30.0904,43100.0
2010-10-11 10:05:00,40.03,40.14,40.03,40.11,32700.0,30.0904,30.1731,30.0904,30.1505,32700.0
2010-10-11 10:10:00,40.1,40.1,40.03,40.06,39900.0,30.143,30.143,30.0904,30.113,39900.0
2010-10-11 10:15:00,40.06,40.06,39.99,40.0,60700.0,30.113,30.113,30.0603,30.0679,60700.0
2010-10-11 10:20:00,40.0,40.06,39.98,40.06,36500.0,30.0679,30.113,30.0528,30.113,36500.0
2010-10-11 10:25:00,40.06,40.12,40.06,40.1,38500.0,30.113,30.1581,30.113,30.143,38500.0
2010-10-11 10:30:00,40.11,40.14,39.99,40.01,45200.0,30.1505,30.1731,30.0603,30.0754,45200.0
2010-10-11 10:35:00,40.01,40.03,39.98,39.98,78800.0,30.0754,30.0904,30.0528,30.0528,78800.0
2010-10-11 10:40:00,39.98,39.98,39.92,39.92,38100.0,30.0528,30.0528,30.0077,30.0077,38100.0
2010-10-11 10:45:00,39.91,39.93,39.84,39.91,113000.0,30.0002,30.0152,29.9476,30.0002,113000.0
2010-10-11 10:50:00,39.91,39.98,39.9,39.96,45200.0,30.0002,30.0528,29.9927,30.0378,45200.0
2010-10-11 10:55:00,39.96,40.01,39.96,40.0,35900.0,30.0378,30.0754,30.0378,30.0679,35900.0
2010-10-11 11:00:00,39.99,40.03,39.98,39.99,38300.0,30.0603,30.0904,30.0528,30.0603,38300.0
2010-10-11 11:05:00,40.0,40.01,39.87,39.88,92900.0,30.0679,30.0754,29.9701,29.9777,92900.0
2010-10-11 11:10:00,39.88,39.96,39.88,39.93,34200.0,29.9777,30.0378,29.9777,30.0152,34200.0
2010-10-11 11:15:00,39.93,39.93,39.86,39.87,64000.0,30.0152,30.0152,29.9626,29.9701,64000.0
2010-10-11 11:20:00,39.87,40.01,39.87,39.99,37500.0,29.9701,30.0754,29.9701,30.0603,37500.0
2010-10-11 11:25:00,40.0,40.04,39.99,40.0,55000.0,30.0679,30.0979,30.0603,30.0679,55000.0
2010-10-11 11:30:00,40.01,40.02,39.96,39.97,33900.0,30.0754,30.0829,30.0378,30.0453,33900.0
2010-10-11 11:35:00,39.97,40.0,39.95,39.99,89200.0,30.0453,30.0679,30.0303,30.0603,89200.0
2010-10-11 11:40:00,39.99,40.05,39.99,40.05,40000.0,30.0603,30.1054,30.0603,30.1054,40000.0
2010-10-11 11:45:00,40.04,40.13,40.04,40.13,34900.0,30.0979,30.1656,30.0979,30.1656,34900.0
2010-10-11 11:50:00,40.12,40.15,40.12,40.12,16200.0,30.1581,30.1806,30.1581,30.1581,16200.0
2010-10-11 11:55:00,40.12,40.12,40.07,40.1,13300.0,30.1581,30.1581,30.1205,30.143,13300.0
2010-10-11 12:00:00,40.1,40.14,40.09,40.09,15900.0,30.143,30.1731,30.1355,30.1355,15900.0
2010-10-11 12:05:00,40.1,40.14,40.09,40.12,6900.0,30.143,30.1731,30.1355,30.1581,6900.0
2010-10-11 12:10:00,40.13,40.16,40.1,40.16,12400.0,30.1656,30.1881,30.143,30.1881,12400.0
2010-10-11 12:15:00,40.15,40.17,40.11,40.14,17800.0,30.1806,30.1956,30.1505,30.1731,17800.0
2010-10-11 12:20:00,40.15,40.2,40.12,40.2,41200.0,30.1806,30.2182,30.1581,30.2182,41200.0
2010-10-11 12:25:00,40.2,40.21,40.17,40.18,9500.0,30.2182,30.2257,30.1956,30.2032,9500.0
2010-10-11 12:30:00,40.17,40.18,40.12,40.15,18100.0,30.1956,30.2032,30.1581,30.1806,18100.0
2010-10-11 12:35:00,40.16,40.22,40.14,40.21,21100.0,30.1881,30.2332,30.1731,30.2257,21100.0
2010-10-11 12:40:00,40.21,40.22,40.15,40.16,22500.0,30.2257,30.2332,30.1806,30.1881,22500.0
2010-10-11 12:45:00,40.15,40.15,40.12,40.12,9100.0,30.1806,30.1806,30.1581,30.1581,9100.0
2010-10-11 12:50:00,40.12,40.14,40.07,40.13,33300.0,30.1581,30.1731,30.1205,30.1656,33300.0
2010-10-11 12:55:00,40.14,40.2,40.14,40.2,17000.0,30.1731,30.2182,30.1731,30.2182,17000.0
2010-10-11 13:00:00,40.2,40.2,40.13,40.19,23900.0,30.2182,30.2182,30.1656,30.2107,23900.0
2010-10-11 13:05:00,40.19,40.2,40.17,40.2,7000.0,30.2107,30.2182,30.1956,30.2182,7000.0
2010-10-11 13:10:00,40.2,40.25,40.19,40.21,48900.0,30.2182,30.2558,30.2107,30.2257,48900.0
2010-10-11 13:15:00,40.21,40.21,40.16,40.16,20500.0,30.2257,30.2257,30.1881,30.1881,20500.0
2010-10-11 13:20:00,40.16,40.16,40.07,40.11,48700.0,30.1881,30.1881,30.1205,30.1505,48700.0
2010-10-11 13:25:00,40.11,40.17,40.11,40.17,5300.0,30.1505,30.1956,30.1505,30.1956,5300.0
2010-10-11 13:30:00,40.16,40.18,40.15,40.17,11200.0,30.1881,30.2032,30.1806,30.1956,11200.0
2010-10-11 13:35:00,40.17,40.25,40.17,40.24,10600.0,30.1956,30.2558,30.1956,30.2483,10600.0
2010-10-11 13:40:00,40.23,40.25,40.22,40.25,5700.0,30.2407,30.2558,30.2332,30.2558,5700.0
2010-10-11 13:45:00,40.26,40.28,40.24,40.28,11400.0,30.2633,30.2783,30.2483,30.2783,11400.0
2010-10-11 13:50:00,40.28,40.29,40.25,40.28,14200.0,30.2783,30.2858,30.2558,30.2783,14200.0
2010-10-11 13:55:00,40.27,40.27,40.22,40.26,9400.0,30.2708,30.2708,30.2332,30.2633,9400.0
2010-10-11 14:00:00,40.26,40.29,40.25,40.26,12700.0,30.2633,30.2858,30.2558,30.2633,12700.0
2010-10-11 14:05:00,40.26,40.28,40.24,40.27,11700.0,30.2633,30.2783,30.2483,30.2708,11700.0
2010-10-11 14:10:00,40.28,40.28,40.23,40.24,17400.0,30.2783,30.2783,30.2407,30.2483,17400.0
2010-10-11 14:15:00,40.25,40.29,40.23,40.26,14400.0,30.2558,30.2858,30.2407,30.2633,14400.0
2010-10-11 14:20:00,40.25,40.28,40.25,40.28,13700.0,30.2558,30.2783,30.2558,30.2783,13700.0
2010-10-11 14:25:00,40.28,40.28,40.27,40.28,6100.0,30.2783,30.2783,30.2708,30.2783,6100.0
2010-10-11 14:30:00,40.27,40.27,40.23,40.25,28200.0,30.2708,30.2708,30.2407,30.2558,28200.0
2010-10-11 14:35:00,40.26,40.26,40.2,40.21,14700.0,30.2633,30.2633,30.2182,30.2257,14700.0
2010-10-11 14:40:00,40.21,40.25,40.21,40.23,16100.0,30.2257,30.2558,30.2257,30.2407,16100.0
2010-10-11 14:45:00,40.23,40.23,40.19,40.21,16400.0,30.2407,30.2407,30.2107,30.2257,16400.0
2010-10-11 14:50:00,40.22,40.22,40.17,40.19,17700.0,30.2332,30.2332,30.1956,30.2107,17700.0
2010-10-11 14:55:00,40.18,40.21,40.17,40.17,18100.0,30.2032,30.2257,30.1956,30.1956,18100.0
2010-10-11 15:00:00,40.19,40.19,40.14,40.16,30000.0,30.2107,30.2107,30.1731,30.1881,30000.0
2010-10-11 15:05:00,40.16,40.16,40.12,40.13,15600.0,30.1881,30.1881,30.1581,30.1656,15600.0
2010-10-11 15:10:00,40.13,40.13,40.07,40.1,27100.0,30.1656,30.1656,30.1205,30.143,27100.0
2010-10-11 15:15:00,40.09,40.1,40.04,40.05,42700.0,30.1355,30.143,30.0979,30.1054,42700.0
2010-10-11 15:20:00,40.05,40.08,40.03,40.07,20600.0,30.1054,30.128,30.0904,30.1205,20600.0
2010-10-11 15:25:00,40.06,40.08,40.05,40.06,36200.0,30.113,30.128,30.1054,30.113,36200.0
2010-10-11 15:30:00,40.05,40.07,40.01,40.01,49800.0,30.1054,30.1205,30.0754,30.0754,49800.0
2010-10-11 15:35:00,40.01,40.04,39.99,40.0,54700.0,30.0754,30.0979,30.0603,30.0679,54700.0
2010-10-11 15:40:00,40.0,40.06,39.99,40.05,65100.0,30.0679,30.113,30.0603,30.1054,65100.0
2010-10-11 15:45:00,40.06,40.12,40.05,40.12,52100.0,30.113,30.1581,30.1054,30.1581,52100.0
2010-10-11 15:50:00,40.12,40.17,40.09,40.13,86900.0,30.1581,30.1956,30.1355,30.1656,86900.0
2010-10-11 15:55:00,40.13,40.14,40.06,40.12,162300.0,30.1656,30.1731,30.113,30.1581,162300.0
2010-10-12 09:30:00,39.82,39.87,39.73,39.76,93500.0,29.9325,29.9701,29.8649,29.8874,93500.0
2010-10-12 09:35:00,39.75,39.87,39.7,39.72,100000.0,29.8799,29.9701,29.8423,29.8574,100000.0
2010-10-12 09:40:00,39.71,39.81,39.65,39.77,64600.0,29.8499,29.925,29.8048,29.895,64600.0
2010-10-12 09:45:00,39.79,39.79,39.55,39.57,56000.0,29.91,29.91,29.7296,29.7446,56000.0
2010-10-12 09:50:00,39.56,39.64,39.51,39.61,58100.0,29.7371,29.7972,29.6995,29.7747,58100.0
2010-10-12 09:55:00,39.62,39.66,39.61,39.63,44600.0,29.7822,29.8123,29.7747,29.7897,44600.0
2010-10-12 10:00:00,39.63,39.64,39.56,39.62,92200.0,29.7897,29.7972,29.7371,29.7822,92200.0
2010-10-12 10:05:00,39.63,39.64,39.53,39.53,65700.0,29.7897,29.7972,29.7146,29.7146,65700.0
2010-10-12 10:10:00,39.53,39.7,39.51,39.67,79800.0,29.7146,29.8423,29.6995,29.8198,79800.0
2010-10-12 10:15:00,39.68,39.73,39.6,39.72,70900.0,29.8273,29.8649,29.7672,29.8574,70900.0
2010-10-12 10:20:00,39.71,39.76,39.62,39.64,57500.0,29.8499,29.8874,29.7822,29.7972,57500.0
2010-10-12 10:25:00,39.64,39.7,39.63,39.64,27500.0,29.7972,29.8423,29.7897,29.7972,27500.0
2010-10-12 10:30:00,39.65,39.7,39.64,39.7,31300.0,29.8048,29.8423,29.7972,29.8423,31300.0
2010-10-12 10:35:00,39.7,39.72,39.67,39.71,29800.0,29.8423,29.8574,29.8198,29.8499,29800.0
2010-10-12 10:40:00,39.72,39.84,39.72,39.79,43300.0,29.8574,29.9476,29.8574,29.91,43300.0
2010-10-12 10:45:00,39.8,40.02,39.8,40.02,144000.0,29.9175,30.0829,29.9175,30.0829,144000.0
2010-10-12 10:50:00,40.01,40.09,39.95,39.99,132400.0,30.0754,30.1355,30.0303,30.0603,132400.0
2010-10-12 10:55:00,39.99,40.02,39.95,39.97,104200.0,30.0603,30.0829,30.0303,30.0453,104200.0
2010-10-12 11:00:00,39.97,40.03,39.97,40.03,97900.0,30.0453,30.0904,30.0453,30.0904,97900.0
2010-10-12 11:05:00,40.04,40.16,40.04,40.1,62300.0,30.0979,30.1881,30.0979,30.143,62300.0
2010-10-12 11:10:00,40.09,40.11,39.99,40.02,41400.0,30.1355,30.1505,30.0603,30.0829,41400.0
2010-10-12 11:15:00,40.02,40.09,40.01,40.04,36500.0,30.0829,30.1355,30.0754,30.0979,36500.0
2010-10-12 11:20:00,40.04,40.06,40.01,40.02,24200.0,30.0979,30.113,30.0754,30.0829,24200.0
2010-10-12 11:25:00,40.02,40.02,39.95,39.96,28400.0,30.0829,30.0829,30.0303,30.0378,28400.0
2010-10-12 11:30:00,39.95,39.99,39.94,39.96,33900.0,30.0303,30.0603,30.0228,30.0378,33900.0
2010-10-12 11:35:00,39.96,40.0,39.93,39.98,19200.0,30.0378,30.0679,30.0152,30.0528,19200.0
2010-10-12 11:40:00,39.97,39.98,39.95,39.95,9500.0,30.0453,30.0528,30.0303,30.0303,9500.0
2010-10-12 11:45:00,39.95,39.95,39.91,39.93,7800.0,30.0303,30.0303,30.0002,30.0152,7800.0
2010-10-12 11:50:00,39.94,39.94,39.84,39.84,29900.0,30.0228,30.0228,29.9476,29.9476,29900.0
2010-10-12 11:55:00,39.83,39.9,39.83,39.9,45900.0,29.9401,29.9927,29.9401,29.9927,45900.0
2010-10-12 12:00:00,39.9,39.97,39.89,39.94,28700.0,29.9927,30.0453,29.9852,30.0228,28700.0
2010-10-12 12:05:00,39.94,39.97,39.9,39.9,9000.0,30.0228,30.0453,29.9927,29.9927,9000.0
2010-10-12 12:10:00,39.91,39.93,39.88,39.93,28200.0,30.0002,30.0152,29.9777,30.0152,28200.0
2010-10-12 12:15:00,39.94,40.0,39.94,39.99,41000.0,30.0228,30.0679,30.0228,30.0603,41000.0
2010-10-12 12:20:00,39.99,40.0,39.91,39.92,24200.0,30.0603,30.0679,30.0002,30.0077,24200.0
2010-10-12 12:25:00,39.92,39.96,39.91,39.93,30000.0,30.0077,30.0378,30.0002,30.0152,30000.0
2010-10-12 12:30:00,39.93,39.95,39.91,39.95,17300.0,30.0152,30.0303,30.0002,30.0303,17300.0
2010-10-12 12:35:00,39.96,39.97,39.95,39.97,6200.0,30.0378,30.0453,30.0303,30.0453,6200.0
2010-10-12 12:40:00,39.97,40.0,39.95,39.98,71600.0,30.0453,30.0679,30.0303,30.0528,71600.0
2010-10-12 12:45:00,40.0,40.0,39.94,39.97,40100.0,30.0679,30.0679,30.0228,30.0453,40100.0
2010-10-12 12:50:00,39.97,39.99,39.95,39.99,15900.0,30.0453,30.0603,30.0303,30.0603,15900.0
2010-10-12 12:55:00,39.99,39.99,39.97,39.99,8900.0,30.0603,30.0603,30.0453,30.0603,8900.0
2010-10-12 13:00:00,39.98,40.0,39.96,40.0,113700.0,30.0528,30.0679,30.0378,30.0679,113700.0
2010-10-12 13:05:00,39.99,39.99,39.94,39.95,10100.0,30.0603,30.0603,30.0228,30.0303,10100.0
2010-10-12 13:10:00,39.95,39.97,39.94,39.94,30900.0,30.0303,30.0453,30.0228,30.0228,30900.0
2010-10-12 13:15:00,39.94,39.94,39.92,39.92,34000.0,30.0228,30.0228,30.0077,30.0077,34000.0
2010-10-12 13:20:00,39.92,39.96,39.92,39.96,11200.0,30.0077,30.0378,30.0077,30.0378,11200.0
2010-10-12 13:25:00,39.96,39.97,39.96,39.97,7300.0,30.0378,30.0453,30.0378,30.0453,7300.0
2010-10-12 13:30:00,39.97,39.98,39.96,39.97,99100.0,30.0453,30.0528,30.0378,30.0453,99100.0
2010-10-12 13:35:00,39.97,39.98,39.96,39.97,9800.0,30.0453,30.0528,30.0378,30.0453,9800.0
2010-10-12 13:40:00,39.98,39.99,39.96,39.96,19100.0,30.0528,30.0603,30.0378,30.0378,19100.0
2010-10-12 13:45:00,39.96,39.97,39.95,39.96,19600.0,30.0378,30.0453,30.0303,30.0378,19600.0
2010-10-12 13:50:00,39.96,39.97,39.95,39.95,8100.0,30.0378,30.0453,30.0303,30.0303,8100.0
2010-10-12 13:55:00,39.96,39.99,39.94,39.98,27900.0,30.0378,30.0603,30.0228,30.0528,27900.0
2010-10-12 14:00:00,39.99,40.09,39.91,40.05,125100.0,30.0603,30.1355,30.0002,30.1054,125100.0
2010-10-12 14:05:00,40.06,40.08,39.96,40.06,97600.0,30.113,30.128,30.0378,30.113,97600.0
2010-10-12 14:10:00,40.06,40.23,40.06,40.15,74000.0,30.113,30.2407,30.113,30.1806,74000.0
2010-10-12 14:15:00,40.16,40.25,40.15,40.2,36600.0,30.1881,30.2558,30.1806,30.2182,36600.0
2010-10-12 14:20:00,40.2,40.21,40.09,40.11,46700.0,30.2182,30.2257,30.1355,30.1505,46700.0
2010-10-12 14:25:00,40.12,40.18,40.11,40.17,34100.0,30.1581,30.2032,30.1505,30.1956,34100.0
2010-10-12 14:30:00,40.18,40.19,40.0,40.02,37300.0,30.2032,30.2107,30.0679,30.0829,37300.0
2010-10-12 14:35:00,40.03,40.09,40.03,40.04,27800.0,30.0904,30.1355,30.0904,30.0979,27800.0
2010-10-12 14:40:00,40.05,40.14,40.04,40.13,17700.0,30.1054,30.1731,30.0979,30.1656,17700.0
2010-10-12 14:45:00,40.13,40.16,40.11,40.11,17900.0,30.1656,30.1881,30.1505,30.1505,17900.0
2010-10-12 14:50:00,40.1,40.21,40.1,40.21,38300.0,30.143,30.2257,30.143,30.2257,38300.0
2010-10-12 14:55:00,40.21,40.21,40.16,40.2,21800.0,30.2257,30.2257,30.1881,30.2182,21800.0
2010-10-12 15:00:00,40.2,40.2,40.12,40.15,43900.0,30.2182,30.2182,30.1581,30.1806,43900.0
2010-10-12 15:05:00,40.15,40.26,40.14,40.25,66900.0,30.1806,30.2633,30.1731,30.2558,66900.0
2010-10-12 15:10:00,40.26,40.29,40.22,40.26,55200.0,30.2633,30.2858,30.2332,30.2633,55200.0
2010-10-12 15:15:00,40.27,40.29,40.24,40.24,67900.0,30.2708,30.2858,30.2483,30.2483,67900.0
2010-10-12 15:20:00,40.24,40.35,40.23,40.35,139800.0,30.2483,30.3309,30.2407,30.3309,139800.0
2010-10-12 15:25:00,40.35,40.37,40.27,40.32,196700.0,30.3309,30.346,30.2708,30.3084,196700.0
2010-10-12 15:30:00,40.31,40.31,40.23,40.25,93400.0,30.3009,30.3009,30.2407,30.2558,93400.0
2010-10-12 15:35:00,40.24,40.26,40.21,40.25,56200.0,30.2483,30.2633,30.2257,30.2558,56200.0
2010-10-12 15:40:00,40.25,40.26,40.21,40.24,70400.0,30.2558,30.2633,30.2257,30.2483,70400.0
2010-10-12 15:45:00,40.24,40.25,40.23,40.25,94300.0,30.2483,30.2558,30.2407,30.2558,94300.0
2010-10-12 15:50:00,40.24,40.25,40.23,40.25,97700.0,30.2483,30.2558,30.2407,30.2558,97700.0
2010-10-12 15:55:00,40.25,40.25,40.19,40.21,144900.0,30.2558,30.2558,30.2107,30.2257,144900.0
2010-10-13 09:30:00,40.51,40.55,40.4,40.41,60500.0,30.4512,30.4813,30.3685,30.3761,60500.0
2010-10-13 09:35:00,40.4,40.42,40.28,40.33,43200.0,30.3685,30.3836,30.2783,30.3159,43200.0
2010-10-13 09:40:00,40.33,40.47,40.29,40.47,51900.0,30.3159,30.4212,30.2858,30.4212,51900.0
2010-10-13 09:45:00,40.47,40.49,40.45,40.45,83800.0,30.4212,30.4362,30.4061,30.4061,83800.0
2010-10-13 09:50:00,40.46,40.55,40.4,40.54,75400.0,30.4136,30.4813,30.3685,30.4738,75400.0
2010-10-13 09:55:00,40.53,40.59,40.53,40.55,107900.0,30.4663,30.5114,30.4663,30.4813,107900.0
2010-10-13 10:00:00,40.55,40.56,40.52,40.55,79000.0,30.4813,30.4888,30.4587,30.4813,79000.0
2010-10-13 10:05:00,40.55,40.55,40.53,40.54,30900.0,30.4813,30.4813,30.4663,30.4738,30900.0
2010-10-13 10:10:00,40.53,40.53,40.43,40.43,60500.0,30.4663,30.4663,30.3911,30.3911,60500.0
2010-10-13 10:15:00,40.44,40.44,40.33,40.34,62000.0,30.3986,30.3986,30.3159,30.3234,62000.0
2010-10-13 10:20:00,40.34,40.39,40.25,40.37,53500.0,30.3234,30.361,30.2558,30.346,53500.0
2010-10-13 10:25:00,40.37,40.38,40.33,40.35,30000.0,30.346,30.3535,30.3159,30.3309,30000.0
2010-10-13 10:30:00,40.35,40.38,40.25,40.3,60100.0,30.3309,30.3535,30.2558,30.2934,60100.0
2010-10-13 10:35:00,40.29,40.33,40.25,40.28,44200.0,30.2858,30.3159,30.2558,30.2783,44200.0
2010-10-13 10:40:00,40.28,40.3,40.25,40.29,82800.0,30.2783,30.2934,30.2558,30.2858,82800.0
2010-10-13 10:45:00,40.28,40.29,40.26,40.28,22900.0,30.2783,30.2858,30.2633,30.2783,22900.0
2010-10-13 10:50:00,40.27,40.3,40.27,40.27,45500.0,30.2708,30.2934,30.2708,30.2708,45500.0
2010-10-13 10:55:00,40.27,40.3,40.23,40.3,73900.0,30.2708,30.2934,30.2407,30.2934,73900.0
2010-10-13 11:00:00,40.3,40.3,40.27,40.28,61400.0,30.2934,30.2934,30.2708,30.2783,61400.0
2010-10-13 11:05:00,40.29,40.37,40.29,40.35,112700.0,30.2858,30.346,30.2858,30.3309,112700.0
2010-10-13 11:10:00,40.35,40.42,40.32,40.4,48600.0,30.3309,30.3836,30.3084,30.3685,48600.0
2010-10-13 11:15:00,40.39,40.39,40.31,40.31,38700.0,30.361,30.361,30.3009,30.3009,38700.0
2010-10-13 11:20:00,40.33,40.34,40.29,40.29,25800.0,30.3159,30.3234,30.2858,30.2858,25800.0
2010-10-13 11:25:00,40.3,40.3,40.2,40.21,83800.0,30.2934,30.2934,30.2182,30.2257,83800.0
2010-10-13 11:30:00,40.21,40.25,40.17,40.19,127300.0,30.2257,30.2558,30.1956,30.2107,127300.0
2010-10-13 11:35:00,40.19,40.22,40.19,40.22,74600.0,30.2107,30.2332,30.2107,30.2332,74600.0
2010-10-13 11:40:00,40.22,40.23,40.17,40.18,49300.0,30.2332,30.2407,30.1956,30.2032,49300.0
2010-10-13 11:45:00,40.18,40.23,40.17,40.22,24800.0,30.2032,30.2407,30.1956,30.2332,24800.0
2010-10-13 11:50:00,40.22,40.24,40.22,40.24,19700.0,30.2332,30.2483,30.2332,30.2483,19700.0
2010-10-13 11:55:00,40.24,40.24,40.2,40.23,23900.0,30.2483,30.2483,30.2182,30.2407,23900.0
2010-10-13 12:00:00,40.24,40.27,40.23,40.26,23200.0,30.2483,30.2708,30.2407,30.2633,23200.0
2010-10-13 12:05:00,40.25,40.34,40.25,40.33,55500.0,30.2558,30.3234,30.2558,30.3159,55500.0
2010-10-13 12:10:00,40.33,40.33,40.31,40.32,34800.0,30.3159,30.3159,30.3009,30.3084,34800.0
2010-10-13 12:15:00,40.33,40.33,40.29,40.31,35200.0,30.3159,30.3159,30.2858,30.3009,35200.0
2010-10-13 12:20:00,40.31,40.34,40.31,40.31,44900.0,30.3009,30.3234,30.3009,30.3009,44900.0
2010-10-13 12:25:00,40.32,40.38,40.31,40.38,42600.0,30.3084,30.3535,30.3009,30.3535,42600.0
2010-10-13 12:30:00,40.38,40.39,40.36,40.39,13800.0,30.3535,30.361,30.3385,30.361,13800.0
2010-10-13 12:35:00,40.39,40.46,40.39,40.46,27200.0,30.361,30.4136,30.361,30.4136,27200.0
2010-10-13 12:40:00,40.46,40.47,40.44,40.45,24300.0,30.4136,30.4212,30.3986,30.4061,24300.0
2010-10-13 12:45:00,40.46,40.46,40.41,40.45,24100.0,30.4136,30.4136,30.3761,30.4061,24100.0
2010-10-13 12:50:00,40.45,40.46,40.42,40.43,27600.0,30.4061,30.4136,30.3836,30.3911,27600.0
2010-10-13 12:55:00,40.42,40.42,40.39,40.41,15600.0,30.3836,30.3836,30.361,30.3761,15600.0
2010-10-13 13:00:00,40.41,40.42,40.38,40.42,19200.0,30.3761,30.3836,30.3535,30.3836,19200.0
2010-10-13 13:05:00,40.42,40.42,40.36,40.39,27400.0,30.3836,30.3836,30.3385,30.361,27400.0
2010-10-13 13:10:00,40.39,40.41,40.37,40.4,28300.0,30.361,30.3761,30.346,30.3685,28300.0
2010-10-13 13:15:00,40.4,40.41,40.38,40.4,56700.0,30.3685,30.3761,30.3535,30.3685,56700.0
2010-10-13 13:20:00,40.4,40.4,40.37,40.38,20300.0,30.3685,30.3685,30.346,30.3535,20300.0
2010-10-13 13:25:00,40.38,40.39,40.3,40.32,60800.0,30.3535,30.361,30.2934,30.3084,60800.0
2010-10-13 13:30:00,40.32,40.35,40.31,40.33,106300.0,30.3084,30.3309,30.3009,30.3159,106300.0
2010-10-13 13:35:00,40.32,40.34,40.3,40.32,119000.0,30.3084,30.3234,30.2934,30.3084,119000.0
2010-10-13 13:40:00,40.33,40.36,40.32,40.36,28500.0,30.3159,30.3385,30.3084,30.3385,28500.0
2010-10-13 13:45:00,40.35,40.36,40.33,40.36,40800.0,30.3309,30.3385,30.3159,30.3385,40800.0
2010-10-13 13:50:00,40.36,40.4,40.36,40.4,13300.0,30.3385,30.3685,30.3385,30.3685,13300.0
2010-10-13 13:55:00,40.4,40.43,40.4,40.42,41000.0,30.3685,30.3911,30.3685,30.3836,41000.0
2010-10-13 14:00:00,40.42,40.46,40.4,40.4,52600.0,30.3836,30.4136,30.3685,30.3685,52600.0
2010-10-13 14:05:00,40.4,40.41,40.37,40.4,64000.0,30.3685,30.3761,30.346,30.3685,64000.0
2010-10-13 14:10:00,40.4,40.41,40.39,40.4,58600.0,30.3685,30.3761,30.361,30.3685,58600.0
2010-10-13 14:15:00,40.4,40.41,40.35,40.41,75900.0,30.3685,30.3761,30.3309,30.3761,75900.0
2010-10-13 14:20:00,40.4,40.42,40.36,40.37,80200.0,30.3685,30.3836,30.3385,30.346,80200.0
2010-10-13 14:25:00,40.37,40.4,40.32,40.39,42200.0,30.346,30.3685,30.3084,30.361,42200.0
2010-10-13 14:30:00,40.38,40.41,40.38,40.4,89600.0,30.3535,30.3761,30.3535,30.3685,89600.0
2010-10-13 14:35:00,40.4,40.41,40.37,40.38,62100.0,30.3685,30.3761,30.346,30.3535,62100.0
2010-10-13 14:40:00,40.38,40.4,40.37,40.38,49400.0,30.3535,30.3685,30.346,30.3535,49400.0
2010-10-13 14:45:00,40.39,40.4,40.3,40.3,36200.0,30.361,30.3685,30.2934,30.2934,36200.0
2010-10-13 14:50:00,40.3,40.34,40.3,40.31,71500.0,30.2934,30.3234,30.2934,30.3009,71500.0
2010-10-13 14:55:00,40.31,40.32,40.29,40.29,116500.0,30.3009,30.3084,30.2858,30.2858,116500.0
2010-10-13 15:00:00,40.29,40.3,40.23,40.26,126300.0,30.2858,30.2934,30.2407,30.2633,126300.0
2010-10-13 15:05:00,40.26,40.33,40.24,40.3,38000.0,30.2633,30.3159,30.2483,30.2934,38000.0
2010-10-13 15:10:00,40.31,40.31,40.16,40.17,141100.0,30.3009,30.3009,30.1881,30.1956,141100.0
2010-10-13 15:15:00,40.17,40.26,40.16,40.25,61400.0,30.1956,30.2633,30.1881,30.2558,61400.0
2010-10-13 15:20:00,40.25,40.31,40.24,40.25,64300.0,30.2558,30.3009,30.2483,30.2558,64300.0
2010-10-13 15:25:00,40.25,40.27,40.16,40.16,55400.0,30.2558,30.2708,30.1881,30.1881,55400.0
2010-10-13 15:30:00,40.16,40.26,40.15,40.25,56800.0,30.1881,30.2633,30.1806,30.2558,56800.0
2010-10-13 15:35:00,40.25,40.29,40.22,40.22,73200.0,30.2558,30.2858,30.2332,30.2332,73200.0
2010-10-13 15:40:00,40.22,40.31,40.22,40.3,87700.0,30.2332,30.3009,30.2332,30.2934,87700.0
2010-10-13 15:45:00,40.3,40.31,40.24,40.24,110100.0,30.2934,30.3009,30.2483,30.2483,110100.0
2010-10-13 15:50:00,40.24,40.25,40.17,40.17,117900.0,30.2483,30.2558,30.1956,30.1956,117900.0
2010-10-13 15:55:00,40.17,40.23,40.15,40.2,166300.0,30.1956,30.2407,30.1806,30.2182,166300.0
2010-10-14 09:30:00,40.39,40.4,40.28,40.3,66200.0,30.361,30.3685,30.2783,30.2934,66200.0
2010-10-14 09:35:00,40.3,40.31,40.14,40.22,77600.0,30.2934,30.3009,30.1731,30.2332,77600.0
2010-10-14 09:40:00,40.23,40.3,40.19,40.24,59600.0,30.2407,30.2934,30.2107,30.2483,59600.0
2010-10-14 09:45:00,40.24,40.27,40.12,40.13,53100.0,30.2483,30.2708,30.1581,30.1656,53100.0
2010-10-14 09:50:00,40.13,40.16,40.08,40.16,35600.0,30.1656,30.1881,30.128,30.1881,35600.0
2010-10-14 09:55:00,40.15,40.15,39.97,39.97,62700.0,30.1806,30.1806,30.0453,30.0453,62700.0
2010-10-14 10:00:00,39.98,40.11,39.97,40.05,34700.0,30.0528,30.1505,30.0453,30.1054,34700.0
2010-10-14 10:05:00,40.06,40.13,40.05,40.11,31000.0,30.113,30.1656,30.1054,30.1505,31000.0
2010-10-14 10:10:00,40.12,40.12,39.98,39.99,56400.0,30.1581,30.1581,30.0528,30.0603,56400.0
2010-10-14 10:15:00,39.99,40.02,39.97,40.0,97100.0,30.0603,30.0829,30.0453,30.0679,97100.0
2010-10-14 10:20:00,40.0,40.01,39.98,40.0,44800.0,30.0679,30.0754,30.0528,30.0679,44800.0
2010-10-14 10:25:00,39.99,40.0,39.97,40.0,48100.0,30.0603,30.0679,30.0453,30.0679,48100.0
2010-10-14 10:30:00,39.99,40.01,39.95,40.0,35900.0,30.0603,30.0754,30.0303,30.0679,35900.0
2010-10-14 10:35:00,40.0,40.08,39.99,40.06,55200.0,30.0679,30.128,30.0603,30.113,55200.0
2010-10-14 10:40:00,40.06,40.06,40.02,40.02,15300.0,30.113,30.113,30.0829,30.0829,15300.0
2010-10-14 10:45:00,40.03,40.07,39.99,40.0,64400.0,30.0904,30.1205,30.0603,30.0679,64400.0
2010-10-14 10:50:00,40.01,40.05,40.0,40.04,21800.0,30.0754,30.1054,30.0679,30.0979,21800.0
2010-10-14 10:55:00,40.03,40.03,39.99,40.03,27800.0,30.0904,30.0904,30.0603,30.0904,27800.0
2010-10-14 11:00:00,40.02,40.05,40.01,40.03,43500.0,30.0829,30.1054,30.0754,30.0904,43500.0
2010-10-14 11:05:00,40.03,40.03,39.99,39.99,19900.0,30.0904,30.0904,30.0603,30.0603,19900.0
2010-10-14 11:10:00,40.0,40.01,39.99,40.0,33500.0,30.0679,30.0754,30.0603,30.0679,33500.0
2010-10-14 11:15:00,40.0,40.01,39.95,39.95,68300.0,30.0679,30.0754,30.0303,30.0303,68300.0
2010-10-14 11:20:00,39.95,39.99,39.93,39.96,35600.0,30.0303,30.0603,30.0152,30.0378,35600.0
2010-10-14 11:25:00,39.96,40.0,39.93,39.97,27700.0,30.0378,30.0679,30.0152,30.0453,27700.0
2010-10-14 11:30:00,39.97,39.99,39.89,39.93,34000.0,30.0453,30.0603,29.9852,30.0152,34000.0
2010-10-14 11:35:00,39.93,39.95,39.88,39.89,47100.0,30.0152,30.0303,29.9777,29.9852,47100.0
2010-10-14 11:40:00,39.89,39.9,39.83,39.83,48400.0,29.9852,29.9927,29.9401,29.9401,48400.0
2010-10-14 11:45:00,39.82,39.85,39.77,39.82,48500.0,29.9325,29.9551,29.895,29.9325,48500.0
2010-10-14 11:50:00,39.81,39.88,39.81,39.86,19500.0,29.925,29.9777,29.925,29.9626,19500.0
2010-10-14 11:55:00,39.86,39.87,39.78,39.83,20000.0,29.9626,29.9701,29.9025,29.9401,20000.0
2010-10-14 12:00:00,39.83,39.9,39.83,39.9,29400.0,29.9401,29.9927,29.9401,29.9927,29400.0
2010-10-14 12:05:00,39.89,39.89,39.86,39.86,10700.0,29.9852,29.9852,29.9626,29.9626,10700.0
2010-10-14 12:10:00,39.86,39.91,39.85,39.87,32100.0,29.9626,30.0002,29.9551,29.9701,32100.0
2010-10-14 12:15:00,39.87,39.88,39.81,39.83,15500.0,29.9701,29.9777,29.925,29.9401,15500.0
2010-10-14 12:20:00,39.83,39.83,39.76,39.78,12700.0,29.9401,29.9401,29.8874,29.9025,12700.0
2010-10-14 12:25:00,39.78,39.78,39.71,39.76,21000.0,29.9025,29.9025,29.8499,29.8874,21000.0
2010-10-14 12:30:00,39.75,39.75,39.67,39.7,35800.0,29.8799,29.8799,29.8198,29.8423,35800.0
2010-10-14 12:35:00,39.7,39.74,39.7,39.72,17400.0,29.8423,29.8724,29.8423,29.8574,17400.0
2010-10-14 12:40:00,39.72,39.73,39.71,39.72,4000.0,29.8574,29.8649,29.8499,29.8574,4000.0
2010-10-14 12:45:00,39.73,39.75,39.72,39.73,23300.0,29.8649,29.8799,29.8574,29.8649,23300.0
2010-10-14 12:50:00,39.74,39.76,39.72,39.73,16300.0,29.8724,29.8874,29.8574,29.8649,16300.0
2010-10-14 12:55:00,39.73,39.74,39.7,39.71,41700.0,29.8649,29.8724,29.8423,29.8499,41700.0
2010-10-14 13:00:00,39.71,39.73,39.67,39.7,49800.0,29.8499,29.8649,29.8198,29.8423,49800.0
2010-10-14 13:05:00,39.7,39.72,39.55,39.56,187900.0,29.8423,29.8574,29.7296,29.7371,187900.0
2010-10-14 13:10:00,39.55,39.58,39.5,39.52,154600.0,29.7296,29.7521,29.692,29.707,154600.0
2010-10-14 13:15:00,39.53,39.56,39.5,39.52,87800.0,29.7146,29.7371,29.692,29.707,87800.0
2010-10-14 13:20:00,39.52,39.54,39.5,39.53,39600.0,29.707,29.7221,29.692,29.7146,39600.0
2010-10-14 13:25:00,39.54,39.57,39.53,39.56,26200.0,29.7221,29.7446,29.7146,29.7371,26200.0
2010-10-14 13:30:00,39.57,39.67,39.56,39.65,37400.0,29.7446,29.8198,29.7371,29.8048,37400.0
2010-10-14 13:35:00,39.65,39.66,39.61,39.65,68200.0,29.8048,29.8123,29.7747,29.8048,68200.0
2010-10-14 13:40:00,39.65,39.65,39.62,39.65,58600.0,29.8048,29.8048,29.7822,29.8048,58600.0
2010-10-14 13:45:00,39.65,39.73,39.65,39.72,57700.0,29.8048,29.8649,29.8048,29.8574,57700.0
2010-10-14 13:50:00,39.72,39.74,39.68,39.69,33600.0,29.8574,29.8724,29.8273,29.8348,33600.0
2010-10-14 13:55:00,39.69,39.72,39.69,39.7,26500.0,29.8348,29.8574,29.8348,29.8423,26500.0
2010-10-14 14:00:00,39.7,39.71,39.69,39.69,44600.0,29.8423,29.8499,29.8348,29.8348,44600.0
2010-10-14 14:05:00,39.7,39.7,39.67,39.68,42400.0,29.8423,29.8423,29.8198,29.8273,42400.0
2010-10-14 14:10:00,39.69,39.69,39.65,39.67,31700.0,29.8348,29.8348,29.8048,29.8198,31700.0
2010-10-14 14:15:00,39.67,39.67,39.62,39.64,39100.0,29.8198,29.8198,29.7822,29.7972,39100.0
2010-10-14 14:20:00,39.65,39.66,39.57,39.58,38200.0,29.8048,29.8123,29.7446,29.7521,38200.0
2010-10-14 14:25:00,39.58,39.6,39.54,39.55,46700.0,29.7521,29.7672,29.7221,29.7296,46700.0
2010-10-14 14:30:00,39.56,39.56,39.52,39.55,38800.0,29.7371,29.7371,29.707,29.7296,38800.0
2010-10-14 14:35:00,39.54,39.58,39.5,39.5,95300.0,29.7221,29.7521,29.692,29.692,95300.0
2010-10-14 14:40:00,39.5,39.56,39.5,39.53,49900.0,29.692,29.7371,29.692,29.7146,49900.0
2010-10-14 14:45:00,39.53,39.54,39.49,39.52,131900.0,29.7146,29.7221,29.6845,29.707,131900.0
2010-10-14 14:50:00,39.51,39.55,39.51,39.55,36300.0,29.6995,29.7296,29.6995,29.7296,36300.0
2010-10-14 14:55:00,39.54,39.55,39.46,39.48,91300.0,29.7221,29.7296,29.6619,29.677,91300.0
2010-10-14 15:00:00,39.48,39.51,39.46,39.51,85600.0,29.677,29.6995,29.6619,29.6995,85600.0
2010-10-14 15:05:00,39.51,39.55,39.51,39.54,106700.0,29.6995,29.7296,29.6995,29.7221,106700.0
2010-10-14 15:10:00,39.54,39.55,39.53,39.55,55800.0,29.7221,29.7296,29.7146,29.7296,55800.0
2010-10-14 15:15:00,39.55,39.59,39.54,39.57,53000.0,29.7296,29.7597,29.7221,29.7446,53000.0
2010-10-14 15:20:00,39.56,39.63,39.56,39.62,71000.0,29.7371,29.7897,29.7371,29.7822,71000.0
2010-10-14 15:25:00,39.62,39.62,39.58,39.58,89100.0,29.7822,29.7822,29.7521,29.7521,89100.0
2010-10-14 15:30:00,39.59,39.6,39.55,39.55,119200.0,29.7597,29.7672,29.7296,29.7296,119200.0
2010-10-14 15:35:00,39.56,39.61,39.54,39.56,149300.0,29.7371,29.7747,29.7221,29.7371,149300.0
2010-10-14 15:40:00,39.55,39.56,39.52,39.54,134000.0,29.7296,29.7371,29.707,29.7221,134000.0
2010-10-14 15:45:00,39.54,39.58,39.52,39.58,145100.0,29.7221,29.7521,29.707,29.7521,145100.0
2010-10-14 15:50:00,39.58,39.65,39.57,39.63,161100.0,29.7521,29.8048,29.7446,29.7897,161100.0
2010-10-14 15:55:00,39.63,39.65,39.6,39.62,348000.0,29.7897,29.8048,29.7672,29.7822,348000.0
2010-10-15 09:30:00,39.99,40.03,39.84,39.85,362300.0,30.0603,30.0904,29.9476,29.9551,362300.0
2010-10-15 09:35:00,39.85,39.9,39.74,39.76,79700.0,29.9551,29.9927,29.8724,29.8874,79700.0
2010-10-15 09:40:00,39.76,39.78,39.66,39.66,56200.0,29.8874,29.9025,29.8123,29.8123,56200.0
2010-10-15 09:45:00,39.66,39.79,39.66,39.66,49300.0,29.8123,29.91,29.8123,29.8123,49300.0
2010-10-15 09:50:00,39.66,39.81,39.64,39.75,146700.0,29.8123,29.925,29.7972,29.8799,146700.0
2010-10-15 09:55:00,39.76,39.81,39.65,39.66,75400.0,29.8874,29.925,29.8048,29.8123,75400.0
2010-10-15 10:00:00,39.66,39.81,39.59,39.61,96800.0,29.8123,29.925,29.7597,29.7747,96800.0
2010-10-15 10:05:00,39.61,39.65,39.53,39.62,57300.0,29.7747,29.8048,29.7146,29.7822,57300.0
2010-10-15 10:10:00,39.62,39.65,39.46,39.48,102600.0,29.7822,29.8048,29.6619,29.677,102600.0
2010-10-15 10:15:00,39.49,39.5,39.33,39.33,122800.0,29.6845,29.692,29.5642,29.5642,122800.0
2010-10-15 10:20:00,39.34,39.37,39.27,39.32,79800.0,29.5717,29.5943,29.5191,29.5567,79800.0
2010-10-15 10:25:00,39.32,39.37,39.27,39.36,80100.0,29.5567,29.5943,29.5191,29.5868,80100.0
2010-10-15 10:30:00,39.35,39.4,39.26,39.4,82500.0,29.5793,29.6168,29.5116,29.6168,82500.0
2010-10-15 10:35:00,39.4,39.42,39.38,39.39,33700.0,29.6168,29.6319,29.6018,29.6093,33700.0
2010-10-15 10:40:00,39.39,39.54,39.38,39.53,74400.0,29.6093,29.7221,29.6018,29.7146,74400.0
2010-10-15 10:45:00,39.53,39.55,39.49,39.53,48900.0,29.7146,29.7296,29.6845,29.7146,48900.0
2010-10-15 10:50:00,39.53,39.61,39.51,39.6,25800.0,29.7146,29.7747,29.6995,29.7672,25800.0
2010-10-15 10:55:00,39.6,39.66,39.59,39.59,42100.0,29.7672,29.8123,29.7597,29.7597,42100.0
2010-10-15 11:00:00,39.6,39.68,39.59,39.61,48900.0,29.7672,29.8273,29.7597,29.7747,48900.0
2010-10-15 11:05:00,39.6,39.67,39.59,39.61,125400.0,29.7672,29.8198,29.7597,29.7747,125400.0
2010-10-15 11:10:00,39.62,39.67,39.61,39.64,56700.0,29.7822,29.8198,29.7747,29.7972,56700.0
2010-10-15 11:15:00,39.63,39.72,39.63,39.67,58400.0,29.7897,29.8574,29.7897,29.8198,58400.0
2010-10-15 11:20:00,39.68,39.68,39.63,39.67,39300.0,29.8273,29.8273,29.7897,29.8198,39300.0
2010-10-15 11:25:00,39.68,39.78,39.65,39.75,54100.0,29.8273,29.9025,29.8048,29.8799,54100.0
2010-10-15 11:30:00,39.75,39.78,39.69,39.78,57300.0,29.8799,29.9025,29.8348,29.9025,57300.0
2010-10-15 11:35:00,39.78,39.82,39.69,39.69,54500.0,29.9025,29.9325,29.8348,29.8348,54500.0
2010-10-15 11:40:00,39.69,39.71,39.66,39.67,45500.0,29.8348,29.8499,29.8123,29.8198,45500.0
2010-10-15 11:45:00,39.67,39.68,39.6,39.61,39200.0,29.8198,29.8273,29.7672,29.7747,39200.0
2010-10-15 11:50:00,39.61,39.65,39.57,39.65,69700.0,29.7747,29.8048,29.7446,29.8048,69700.0
2010-10-15 11:55:00,39.65,39.65,39.51,39.51,53200.0,29.8048,29.8048,29.6995,29.6995,53200.0
2010-10-15 12:00:00,39.52,39.63,39.49,39.55,71500.0,29.707,29.7897,29.6845,29.7296,71500.0
2010-10-15 12:05:00,39.54,39.58,39.47,39.57,43900.0,29.7221,29.7521,29.6695,29.7446,43900.0
2010-10-15 12:10:00,39.58,39.6,39.53,39.53,29600.0,29.7521,29.7672,29.7146,29.7146,29600.0
2010-10-15 12:15:00,39.52,39.64,39.48,39.64,31500.0,29.707,29.7972,29.677,29.7972,31500.0
2010-10-15 12:20:00,39.63,39.71,39.63,39.66,35600.0,29.7897,29.8499,29.7897,29.8123,35600.0
2010-10-15 12:25:00,39.67,39.68,39.6,39.6,62800.0,29.8198,29.8273,29.7672,29.7672,62800.0
2010-10-15 12:30:00,39.6,39.65,39.6,39.63,67700.0,29.7672,29.8048,29.7672,29.7897,67700.0
2010-10-15 12:35:00,39.62,39.64,39.57,39.61,65700.0,29.7822,29.7972,29.7446,29.7747,65700.0
2010-10-15 12:40:00,39.61,39.62,39.58,39.59,24100.0,29.7747,29.7822,29.7521,29.7597,24100.0
2010-10-15 12:45:00,39.59,39.61,39.55,39.61,30900.0,29.7597,29.7747,29.7296,29.7747,30900.0
2010-10-15 12:50:00,39.61,39.62,39.51,39.53,60300.0,29.7747,29.7822,29.6995,29.7146,60300.0
2010-10-15 12:55:00,39.52,39.52,39.44,39.47,44600.0,29.707,29.707,29.6469,29.6695,44600.0
2010-10-15 13:00:00,39.48,39.53,39.47,39.49,48000.0,29.677,29.7146,29.6695,29.6845,48000.0
2010-10-15 13:05:00,39.5,39.5,39.46,39.49,41000.0,29.692,29.692,29.6619,29.6845,41000.0
2010-10-15 13:10:00,39.48,39.49,39.42,39.45,39600.0,29.677,29.6845,29.6319,29.6544,39600.0
2010-10-15 13:15:00,39.45,39.46,39.43,39.43,23300.0,29.6544,29.6619,29.6394,29.6394,23300.0
2010-10-15 13:20:00,39.43,39.47,39.42,39.44,51500.0,29.6394,29.6695,29.6319,29.6469,51500.0
2010-10-15 13:25:00,39.44,39.46,39.43,39.45,20800.0,29.6469,29.6619,29.6394,29.6544,20800.0
2010-10-15 13:30:00,39.44,39.47,39.44,39.46,31400.0,29.6469,29.6695,29.6469,29.6619,31400.0
2010-10-15 13:35:00,39.46,39.47,39.45,39.45,37700.0,29.6619,29.6695,29.6544,29.6544,37700.0
2010-10-15 13:40:00,39.44,39.45,39.36,39.39,63000.0,29.6469,29.6544,29.5868,29.6093,63000.0
2010-10-15 13:45:00,39.39,39.39,39.31,39.35,54800.0,29.6093,29.6093,29.5492,29.5793,54800.0
2010-10-15 13:50:00,39.35,39.44,39.35,39.43,99200.0,29.5793,29.6469,29.5793,29.6394,99200.0
2010-10-15 13:55:00,39.42,39.44,39.35,39.37,59200.0,29.6319,29.6469,29.5793,29.5943,59200.0
2010-10-15 14:00:00,39.37,39.37,39.3,39.3,82100.0,29.5943,29.5943,29.5417,29.5417,82100.0
2010-10-15 14:05:00,39.3,39.38,39.29,39.35,81600.0,29.5417,29.6018,29.5342,29.5793,81600.0
2010-10-15 14:10:00,39.36,39.42,39.36,39.41,110800.0,29.5868,29.6319,29.5868,29.6244,110800.0
2010-10-15 14:15:00,39.42,39.47,39.41,39.43,46300.0,29.6319,29.6695,29.6244,29.6394,46300.0
2010-10-15 14:20:00,39.43,39.44,39.37,39.41,61500.0,29.6394,29.6469,29.5943,29.6244,61500.0
2010-10-15 14:25:00,39.41,39.5,39.4,39.49,37800.0,29.6244,29.692,29.6168,29.6845,37800.0
2010-10-15 14:30:00,39.48,39.53,39.47,39.51,45800.0,29.677,29.7146,29.6695,29.6995,45800.0
2010-10-15 14:35:00,39.51,39.52,39.37,39.41,288700.0,29.6995,29.707,29.5943,29.6244,288700.0
2010-10-15 14:40:00,39.41,39.42,39.31,39.32,64100.0,29.6244,29.6319,29.5492,29.5567,64100.0
2010-10-15 14:45:00,39.32,39.37,39.31,39.37,84000.0,29.5567,29.5943,29.5492,29.5943,84000.0
2010-10-15 14:50:00,39.37,39.4,39.35,39.39,69100.0,29.5943,29.6168,29.5793,29.6093,69100.0
2010-10-15 14:55:00,39.39,39.4,39.34,39.36,103800.0,29.6093,29.6168,29.5717,29.5868,103800.0
2010-10-15 15:00:00,39.36,39.38,39.33,39.33,91100.0,29.5868,29.6018,29.5642,29.5642,91100.0
2010-10-15 15:05:00,39.33,39.35,39.28,39.3,73400.0,29.5642,29.5793,29.5266,29.5417,73400.0
2010-10-15 15:10:00,39.3,39.32,39.25,39.3,94800.0,29.5417,29.5567,29.5041,29.5417,94800.0
2010-10-15 15:15:00,39.3,39.32,39.25,39.28,127500.0,29.5417,29.5567,29.5041,29.5266,127500.0
2010-10-15 15:20:00,39.29,39.3,39.26,39.27,86500.0,29.5342,29.5417,29.5116,29.5191,86500.0
2010-10-15 15:25:00,39.28,39.32,39.26,39.26,107200.0,29.5266,29.5567,29.5116,29.5116,107200.0
2010-10-15 15:30:00,39.27,39.31,39.25,39.26,179400.0,29.5191,29.5492,29.5041,29.5116,179400.0
2010-10-15 15:35:00,39.26,39.37,39.24,39.36,140500.0,29.5116,29.5943,29.4966,29.5868,140500.0
2010-10-15 15:40:00,39.36,39.37,39.26,39.27,99400.0,29.5868,29.5943,29.5116,29.5191,99400.0
2010-10-15 15:45:00,39.27,39.37,39.26,39.37,171100.0,29.5191,29.5943,29.5116,29.5943,171100.0
2010-10-15 15:50:00,39.36,39.41,39.3,39.33,222500.0,29.5868,29.6244,29.5417,29.5642,222500.0
2010-10-15 15:55:00,39.34,39.35,39.3,39.34,329600.0,29.5717,29.5793,29.5417,29.5717,329600.0
2010-10-18 09:30:00,39.43,39.55,39.39,39.53,68700.0,29.6394,29.7296,29.6093,29.7146,68700.0
2010-10-18 09:35:00,39.54,39.54,39.34,39.35,90100.0,29.7221,29.7221,29.5717,29.5793,90100.0
2010-10-18 09:40:00,39.34,39.42,39.32,39.33,55100.0,29.5717,29.6319,29.5567,29.5642,55100.0
2010-10-18 09:45:00,39.33,39.45,39.32,39.44,37900.0,29.5642,29.6544,29.5567,29.6469,37900.0
2010-10-18 09:50:00,39.44,39.51,39.44,39.49,64100.0,29.6469,29.6995,29.6469,29.6845,64100.0
2010-10-18 09:55:00,39.49,39.51,39.48,39.5,34300.0,29.6845,29.6995,29.677,29.692,34300.0
2010-10-18 10:00:00,39.49,39.51,39.4,39.44,51300.0,29.6845,29.6995,29.6168,29.6469,51300.0
2010-10-18 10:05:00,39.43,39.59,39.43,39.56,45800.0,29.6394,29.7597,29.6394,29.7371,45800.0
2010-10-18 10:10:00,39.56,39.7,39.56,39.69,67000.0,29.7371,29.8423,29.7371,29.8348,67000.0
2010-10-18 10:15:00,39.69,39.71,39.6,39.62,79500.0,29.8348,29.8499,29.7672,29.7822,79500.0
2010-10-18 10:20:00,39.62,39.65,39.57,39.58,85800.0,29.7822,29.8048,29.7446,29.7521,85800.0
2010-10-18 10:25:00,39.57,39.57,39.49,39.54,57700.0,29.7446,29.7446,29.6845,29.7221,57700.0
2010-10-18 10:30:00,39.54,39.57,39.45,39.46,50500.0,29.7221,29.7446,29.6544,29.6619,50500.0
2010-10-18 10:35:00,39.46,39.49,39.43,39.48,43500.0,29.6619,29.6845,29.6394,29.677,43500.0
2010-10-18 10:40:00,39.48,39.49,39.44,39.47,69300.0,29.677,29.6845,29.6469,29.6695,69300.0
2010-10-18 10:45:00,39.47,39.48,39.43,39.47,87100.0,29.6695,29.677,29.6394,29.6695,87100.0
2010-10-18 10:50:00,39.47,39.53,39.47,39.49,69200.0,29.6695,29.7146,29.6695,29.6845,69200.0
2010-10-18 10:55:00,39.49,39.52,39.46,39.52,59000.0,29.6845,29.707,29.6619,29.707,59000.0
2010-10-18 11:00:00,39.52,39.53,39.44,39.44,76300.0,29.707,29.7146,29.6469,29.6469,76300.0
2010-10-18 11:05:00,39.44,39.44,39.33,39.35,72600.0,29.6469,29.6469,29.5642,29.5793,72600.0
2010-10-18 11:10:00,39.35,39.35,39.27,39.32,94600.0,29.5793,29.5793,29.5191,29.5567,94600.0
2010-10-18 11:15:00,39.32,39.4,39.32,39.38,43200.0,29.5567,29.6168,29.5567,29.6018,43200.0
2010-10-18 11:20:00,39.38,39.46,39.37,39.45,70100.0,29.6018,29.6619,29.5943,29.6544,70100.0
2010-10-18 11:25:00,39.46,39.5,39.44,39.49,158600.0,29.6619,29.692,29.6469,29.6845,158600.0
2010-10-18 11:30:00,39.49,39.49,39.43,39.43,48300.0,29.6845,29.6845,29.6394,29.6394,48300.0
2010-10-18 11:35:00,39.42,39.47,39.38,39.47,31900.0,29.6319,29.6695,29.6018,29.6695,31900.0
2010-10-18 11:40:00,39.47,39.51,39.45,39.5,123500.0,29.6695,29.6995,29.6544,29.692,123500.0
2010-10-18 11:45:00,39.49,39.55,39.48,39.53,87200.0,29.6845,29.7296,29.677,29.7146,87200.0
2010-10-18 11:50:00,39.53,39.59,39.48,39.52,126400.0,29.7146,29.7597,29.677,29.707,126400.0
2010-10-18 11:55:00,39.52,39.56,39.51,39.54,56400.0,29.707,29.7371,29.6995,29.7221,56400.0
2010-10-18 12:00:00,39.54,39.57,39.51,39.52,50800.0,29.7221,29.7446,29.6995,29.707,50800.0
2010-10-18 12:05:00,39.52,39.53,39.49,39.51,39300.0,29.707,29.7146,29.6845,29.6995,39300.0
2010-10-18 12:10:00,39.52,39.52,39.49,39.5,28300.0,29.707,29.707,29.6845,29.692,28300.0
2010-10-18 12:15:00,39.5,39.5,39.47,39.48,48200.0,29.692,29.692,29.6695,29.677,48200.0
2010-10-18 12:20:00,39.49,39.5,39.48,39.5,11700.0,29.6845,29.692,29.677,29.692,11700.0
2010-10-18 12:25:00,39.5,39.5,39.46,39.49,27300.0,29.692,29.692,29.6619,29.6845,27300.0
2010-10-18 12:30:00,39.49,39.5,39.43,39.45,24500.0,29.6845,29.692,29.6394,29.6544,24500.0
2010-10-18 12:35:00,39.45,39.45,39.41,39.45,39100.0,29.6544,29.6544,29.6244,29.6544,39100.0
2010-10-18 12:40:00,39.44,39.5,39.43,39.5,108000.0,29.6469,29.692,29.6394,29.692,108000.0
2010-10-18 12:45:00,39.5,39.5,39.49,39.5,41000.0,29.692,29.692,29.6845,29.692,41000.0
2010-10-18 12:50:00,39.5,39.53,39.49,39.49,41600.0,29.692,29.7146,29.6845,29.6845,41600.0
2010-10-18 12:55:00,39.5,39.53,39.49,39.49,32500.0,29.692,29.7146,29.6845,29.6845,32500.0
2010-10-18 13:00:00,39.5,39.54,39.48,39.49,35800.0,29.692,29.7221,29.677,29.6845,35800.0
2010-10-18 13:05:00,39.48,39.51,39.47,39.5,32200.0,29.677,29.6995,29.6695,29.692,32200.0
2010-10-18 13:10:00,39.51,39.54,39.51,39.53,21400.0,29.6995,29.7221,29.6995,29.7146,21400.0
2010-10-18 13:15:00,39.54,39.55,39.52,39.53,13600.0,29.7221,29.7296,29.707,29.7146,13600.0
2010-10-18 13:20:00,39.53,39.6,39.51,39.6,139500.0,29.7146,29.7672,29.6995,29.7672,139500.0
2010-10-18 13:25:00,39.6,39.62,39.58,39.6,42600.0,29.7672,29.7822,29.7521,29.7672,42600.0
2010-10-18 13:30:00,39.59,39.62,39.58,39.61,47000.0,29.7597,29.7822,29.7521,29.7747,47000.0
2010-10-18 13:35:00,39.61,39.61,39.57,39.6,26700.0,29.7747,29.7747,29.7446,29.7672,26700.0
2010-10-18 13:40:00,39.6,39.62,39.59,39.6,22000.0,29.7672,29.7822,29.7597,29.7672,22000.0
2010-10-18 13:45:00,39.61,39.65,39.6,39.65,15300.0,29.7747,29.8048,29.7672,29.8048,15300.0
2010-10-18 13:50:00,39.65,39.65,39.61,39.64,31500.0,29.8048,29.8048,29.7747,29.7972,31500.0
2010-10-18 13:55:00,39.63,39.66,39.62,39.62,54600.0,29.7897,29.8123,29.7822,29.7822,54600.0
2010-10-18 14:00:00,39.61,39.68,39.61,39.63,45000.0,29.7747,29.8273,29.7747,29.7897,45000.0
2010-10-18 14:05:00,39.62,39.64,39.58,39.64,32600.0,29.7822,29.7972,29.7521,29.7972,32600.0
2010-10-18 14:10:00,39.64,39.71,39.64,39.71,80300.0,29.7972,29.8499,29.7972,29.8499,80300.0
2010-10-18 14:15:00,39.71,39.72,39.69,39.69,51000.0,29.8499,29.8574,29.8348,29.8348,51000.0
2010-10-18 14:20:00,39.69,39.72,39.66,39.67,98400.0,29.8348,29.8574,29.8123,29.8198,98400.0
2010-10-18 14:25:00,39.67,39.68,39.64,39.67,45000.0,29.8198,29.8273,29.7972,29.8198,45000.0
2010-10-18 14:30:00,39.67,39.67,39.63,39.65,57700.0,29.8198,29.8198,29.7897,29.8048,57700.0
2010-10-18 14:35:00,39.65,39.67,39.63,39.63,27900.0,29.8048,29.8198,29.7897,29.7897,27900.0
2010-10-18 14:40:00,39.63,39.65,39.6,39.65,41100.0,29.7897,29.8048,29.7672,29.8048,41100.0
2010-10-18 14:45:00,39.64,39.69,39.64,39.69,36200.0,29.7972,29.8348,29.7972,29.8348,36200.0
2010-10-18 14:50:00,39.69,39.69,39.64,39.64,23800.0,29.8348,29.8348,29.7972,29.7972,23800.0
2010-10-18 14:55:00,39.65,39.69,39.64,39.68,32900.0,29.8048,29.8348,29.7972,29.8273,32900.0
2010-10-18 15:00:00,39.69,39.74,39.69,39.72,42700.0,29.8348,29.8724,29.8348,29.8574,42700.0
2010-10-18 15:05:00,39.72,39.79,39.71,39.78,70700.0,29.8574,29.91,29.8499,29.9025,70700.0
2010-10-18 15:10:00,39.78,39.8,39.76,39.76,42000.0,29.9025,29.9175,29.8874,29.8874,42000.0
2010-10-18 15:15:00,39.75,39.78,39.71,39.72,61700.0,29.8799,29.9025,29.8499,29.8574,61700.0
2010-10-18 15:20:00,39.71,39.73,39.7,39.72,30900.0,29.8499,29.8649,29.8423,29.8574,30900.0
2010-10-18 15:25:00,39.72,39.72,39.69,39.7,32600.0,29.8574,29.8574,29.8348,29.8423,32600.0
2010-10-18 15:30:00,39.7,39.72,39.68,39.71,64200.0,29.8423,29.8574,29.8273,29.8499,64200.0
2010-10-18 15:35:00,39.71,39.74,39.68,39.68,66000.0,29.8499,29.8724,29.8273,29.8273,66000.0
2010-10-18 15:40:00,39.68,39.72,39.67,39.71,48300.0,29.8273,29.8574,29.8198,29.8499,48300.0
2010-10-18 15:45:00,39.7,39.73,39.68,39.72,95700.0,29.8423,29.8649,29.8273,29.8574,95700.0
2010-10-18 15:50:00,39.71,39.73,39.69,39.72,126400.0,29.8499,29.8649,29.8348,29.8574,126400.0
2010-10-18 15:55:00,39.71,39.73,39.68,39.7,238300.0,29.8499,29.8649,29.8273,29.8423,238300.0
2010-10-19 09:30:00,39.21,39.34,39.15,39.31,112000.0,29.474,29.5717,29.4289,29.5492,112000.0
2010-10-19 09:35:00,39.31,39.42,39.31,39.34,66400.0,29.5492,29.6319,29.5492,29.5717,66400.0
2010-10-19 09:40:00,39.34,39.39,39.27,39.29,102800.0,29.5717,29.6093,29.5191,29.5342,102800.0
2010-10-19 09:45:00,39.31,39.36,39.22,39.24,111400.0,29.5492,29.5868,29.4815,29.4966,111400.0
2010-10-19 09:50:00,39.24,39.25,39.15,39.21,229900.0,29.4966,29.5041,29.4289,29.474,229900.0
2010-10-19 09:55:00,39.2,39.25,39.16,39.21,170800.0,29.4665,29.5041,29.4364,29.474,170800.0
2010-10-19 10:00:00,39.21,39.26,39.16,39.21,114500.0,29.474,29.5116,29.4364,29.474,114500.0
2010-10-19 10:05:00,39.22,39.23,39.18,39.22,95300.0,29.4815,29.489,29.4515,29.4815,95300.0
2010-10-19 10:10:00,39.22,39.28,39.21,39.25,65800.0,29.4815,29.5266,29.474,29.5041,65800.0
2010-10-19 10:15:00,39.25,39.36,39.23,39.31,115100.0,29.5041,29.5868,29.489,29.5492,115100.0
2010-10-19 10:20:00,39.31,39.37,39.29,39.32,89000.0,29.5492,29.5943,29.5342,29.5567,89000.0
2010-10-19 10:25:00,39.32,39.33,39.25,39.26,150200.0,29.5567,29.5642,29.5041,29.5116,150200.0
2010-10-19 10:30:00,39.26,39.33,39.21,39.23,85100.0,29.5116,29.5642,29.474,29.489,85100.0
2010-10-19 10:35:00,39.24,39.29,39.15,39.19,114400.0,29.4966,29.5342,29.4289,29.459,114400.0
2010-10-19 10:40:00,39.18,39.2,39.15,39.16,80500.0,29.4515,29.4665,29.4289,29.4364,80500.0
2010-10-19 10:45:00,39.17,39.26,39.15,39.23,89700.0,29.4439,29.5116,29.4289,29.489,89700.0
2010-10-19 10:50:00,39.23,39.27,39.19,39.2,66600.0,29.489,29.5191,29.459,29.4665,66600.0
2010-10-19 10:55:00,39.21,39.27,39.19,39.19,68200.0,29.474,29.5191,29.459,29.459,68200.0
2010-10-19 11:00:00,39.19,39.21,39.14,39.2,55900.0,29.459,29.474,29.4214,29.4665,55900.0
2010-10-19 11:05:00,39.21,39.24,39.16,39.22,128200.0,29.474,29.4966,29.4364,29.4815,128200.0
2010-10-19 11:10:00,39.23,39.24,39.18,39.24,68600.0,29.489,29.4966,29.4515,29.4966,68600.0
2010-10-19 11:15:00,39.24,39.29,39.23,39.26,82700.0,29.4966,29.5342,29.489,29.5116,82700.0
2010-10-19 11:20:00,39.26,39.26,39.17,39.17,58500.0,29.5116,29.5116,29.4439,29.4439,58500.0
2010-10-19 11:25:00,39.18,39.26,39.17,39.23,69400.0,29.4515,29.5116,29.4439,29.489,69400.0
2010-10-19 11:30:00,39.23,39.33,39.23,39.31,70300.0,29.489,29.5642,29.489,29.5492,70300.0
2010-10-19 11:35:00,39.3,39.37,39.27,39.32,37000.0,29.5417,29.5943,29.5191,29.5567,37000.0
2010-10-19 11:40:00,39.33,39.36,39.31,39.35,45500.0,29.5642,29.5868,29.5492,29.5793,45500.0
2010-10-19 11:45:00,39.35,39.43,39.34,39.42,99500.0,29.5793,29.6394,29.5717,29.6319,99500.0
2010-10-19 11:50:00,39.43,39.43,39.34,39.35,40000.0,29.6394,29.6394,29.5717,29.5793,40000.0
2010-10-19 11:55:00,39.35,39.41,39.35,39.39,35000.0,29.5793,29.6244,29.5793,29.6093,35000.0
2010-10-19 12:00:00,39.4,39.43,39.39,39.43,54100.0,29.6168,29.6394,29.6093,29.6394,54100.0
2010-10-19 12:05:00,39.43,39.46,39.4,39.43,46400.0,29.6394,29.6619,29.6168,29.6394,46400.0
2010-10-19 12:10:00,39.43,39.44,39.4,39.41,32000.0,29.6394,29.6469,29.6168,29.6244,32000.0
2010-10-19 12:15:00,39.42,39.47,39.41,39.45,36100.0,29.6319,29.6695,29.6244,29.6544,36100.0
2010-10-19 12:20:00,39.45,39.46,39.41,39.42,26700.0,29.6544,29.6619,29.6244,29.6319,26700.0
2010-10-19 12:25:00,39.42,39.44,39.4,39.44,16100.0,29.6319,29.6469,29.6168,29.6469,16100.0
2010-10-19 12:30:00,39.43,39.44,39.37,39.38,20400.0,29.6394,29.6469,29.5943,29.6018,20400.0
2010-10-19 12:35:00,39.37,39.37,39.33,39.35,19700.0,29.5943,29.5943,29.5642,29.5793,19700.0
2010-10-19 12:40:00,39.34,39.41,39.34,39.41,21600.0,29.5717,29.6244,29.5717,29.6244,21600.0
2010-10-19 12:45:00,39.41,39.41,39.39,39.4,11700.0,29.6244,29.6244,29.6093,29.6168,11700.0
2010-10-19 12:50:00,39.41,39.41,39.31,39.33,28700.0,29.6244,29.6244,29.5492,29.5642,28700.0
2010-10-19 12:55:00,39.34,39.39,39.33,39.39,20300.0,29.5717,29.6093,29.5642,29.6093,20300.0
2010-10-19 13:00:00,39.39,39.44,39.36,39.44,29300.0,29.6093,29.6469,29.5868,29.6469,29300.0
2010-10-19 13:05:00,39.44,39.44,39.38,39.39,24300.0,29.6469,29.6469,29.6018,29.6093,24300.0
2010-10-19 13:10:00,39.4,39.42,39.35,39.37,45300.0,29.6168,29.6319,29.5793,29.5943,45300.0
2010-10-19 13:15:00,39.36,39.36,39.3,39.34,52000.0,29.5868,29.5868,29.5417,29.5717,52000.0
2010-10-19 13:20:00,39.35,39.35,39.25,39.25,37800.0,29.5793,29.5793,29.5041,29.5041,37800.0
2010-10-19 13:25:00,39.26,39.28,39.23,39.23,70200.0,29.5116,29.5266,29.489,29.489,70200.0
2010-10-19 13:30:00,39.22,39.25,39.22,39.22,82600.0,29.4815,29.5041,29.4815,29.4815,82600.0
2010-10-19 13:35:00,39.22,39.22,39.16,39.17,79400.0,29.4815,29.4815,29.4364,29.4439,79400.0
2010-10-19 13:40:00,39.18,39.19,39.12,39.12,59900.0,29.4515,29.459,29.4064,29.4064,59900.0
2010-10-19 13:45:00,39.12,39.13,39.06,39.08,128600.0,29.4064,29.4139,29.3613,29.3763,128600.0
2010-10-19 13:50:00,39.08,39.08,39.04,39.06,118800.0,29.3763,29.3763,29.3462,29.3613,118800.0
2010-10-19 13:55:00,39.06,39.09,39.01,39.08,113900.0,29.3613,29.3838,29.3237,29.3763,113900.0
2010-10-19 14:00:00,39.08,39.09,38.96,38.98,309800.0,29.3763,29.3838,29.2861,29.3011,309800.0
2010-10-19 14:05:00,38.98,39.09,38.97,39.08,148100.0,29.3011,29.3838,29.2936,29.3763,148100.0
2010-10-19 14:10:00,39.08,39.15,39.06,39.1,118700.0,29.3763,29.4289,29.3613,29.3913,118700.0
2010-10-19 14:15:00,39.1,39.21,39.08,39.13,98800.0,29.3913,29.474,29.3763,29.4139,98800.0
2010-10-19 14:20:00,39.14,39.14,39.04,39.05,70200.0,29.4214,29.4214,29.3462,29.3537,70200.0
2010-10-19 14:25:00,39.05,39.1,38.97,38.99,388900.0,29.3537,29.3913,29.2936,29.3086,388900.0
2010-10-19 14:30:00,38.98,39.08,38.96,39.07,82300.0,29.3011,29.3763,29.2861,29.3688,82300.0
2010-10-19 14:35:00,39.08,39.08,39.02,39.05,68800.0,29.3763,29.3763,29.3312,29.3537,68800.0
2010-10-19 14:40:00,39.05,39.11,38.92,39.01,462700.0,29.3537,29.3988,29.256,29.3237,462700.0
2010-10-19 14:45:00,39.0,39.07,38.98,39.04,43100.0,29.3162,29.3688,29.3011,29.3462,43100.0
2010-10-19 14:50:00,39.05,39.18,39.03,39.1,87600.0,29.3537,29.4515,29.3387,29.3913,87600.0
2010-10-19 14:55:00,39.1,39.15,39.08,39.11,83800.0,29.3913,29.4289,29.3763,29.3988,83800.0
2010-10-19 15:00:00,39.11,39.15,39.06,39.11,96600.0,29.3988,29.4289,29.3613,29.3988,96600.0
2010-10-19 15:05:00,39.1,39.11,39.0,39.0,82300.0,29.3913,29.3988,29.3162,29.3162,82300.0
2010-10-19 15:10:00,39.0,39.03,38.95,39.01,128000.0,29.3162,29.3387,29.2786,29.3237,128000.0
2010-10-19 15:15:00,39.0,39.08,39.0,39.03,62500.0,29.3162,29.3763,29.3162,29.3387,62500.0
2010-10-19 15:20:00,39.03,39.06,39.02,39.03,50600.0,29.3387,29.3613,29.3312,29.3387,50600.0
2010-10-19 15:25:00,39.03,39.08,38.99,39.0,142400.0,29.3387,29.3763,29.3086,29.3162,142400.0
2010-10-19 15:30:00,39.0,39.04,38.95,39.03,118100.0,29.3162,29.3462,29.2786,29.3387,118100.0
2010-10-19 15:35:00,39.03,39.06,39.01,39.05,122900.0,29.3387,29.3613,29.3237,29.3537,122900.0
2010-10-19 15:40:00,39.04,39.1,39.04,39.09,180600.0,29.3462,29.3913,29.3462,29.3838,180600.0
2010-10-19 15:45:00,39.08,39.21,39.05,39.2,286800.0,29.3763,29.474,29.3537,29.4665,286800.0
2010-10-19 15:50:00,39.2,39.27,39.17,39.26,259900.0,29.4665,29.5191,29.4439,29.5116,259900.0
2010-10-19 15:55:00,39.25,39.3,39.22,39.24,284700.0,29.5041,29.5417,29.4815,29.4966,284700.0
2010-10-20 09:30:00,39.06,39.17,38.97,39.14,268800.0,29.3613,29.4439,29.2936,29.4214,268800.0
2010-10-20 09:35:00,39.13,39.27,39.13,39.21,117800.0,29.4139,29.5191,29.4139,29.474,117800.0
2010-10-20 09:40:00,39.21,39.41,39.2,39.39,143800.0,29.474,29.6244,29.4665,29.6093,143800.0
2010-10-20 09:45:00,39.39,39.44,39.34,39.38,131200.0,29.6093,29.6469,29.5717,29.6018,131200.0
2010-10-20 09:50:00,39.37,39.4,39.28,39.3,52400.0,29.5943,29.6168,29.5266,29.5417,52400.0
2010-10-20 09:55:00,39.29,39.31,39.19,39.21,160900.0,29.5342,29.5492,29.459,29.474,160900.0
2010-10-20 10:00:00,39.22,39.24,39.17,39.22,63100.0,29.4815,29.4966,29.4439,29.4815,63100.0
2010-10-20 10:05:00,39.23,39.37,39.23,39.33,98500.0,29.489,29.5943,29.489,29.5642,98500.0
2010-10-20 10:10:00,39.33,39.35,39.19,39.28,75800.0,29.5642,29.5793,29.459,29.5266,75800.0
2010-10-20 10:15:00,39.28,39.31,39.21,39.22,67600.0,29.5266,29.5492,29.474,29.4815,67600.0
2010-10-20 10:20:00,39.23,39.27,39.17,39.23,39100.0,29.489,29.5191,29.4439,29.489,39100.0
2010-10-20 10:25:00,39.23,39.33,39.23,39.31,49600.0,29.489,29.5642,29.489,29.5492,49600.0
2010-10-20 10:30:00,39.32,39.4,39.3,39.4,95600.0,29.5567,29.6168,29.5417,29.6168,95600.0
2010-10-20 10:35:00,39.41,39.44,39.3,39.3,72100.0,29.6244,29.6469,29.5417,29.5417,72100.0
2010-10-20 10:40:00,39.3,39.43,39.29,39.42,99700.0,29.5417,29.6394,29.5342,29.6319,99700.0
2010-10-20 10:45:00,39.42,39.5,39.42,39.5,77100.0,29.6319,29.692,29.6319,29.692,77100.0
2010-10-20 10:50:00,39.5,39.51,39.47,39.47,72600.0,29.692,29.6995,29.6695,29.6695,72600.0
2010-10-20 10:55:00,39.46,39.48,39.42,39.44,36100.0,29.6619,29.677,29.6319,29.6469,36100.0
2010-10-20 11:00:00,39.44,39.46,39.41,39.41,31300.0,29.6469,29.6619,29.6244,29.6244,31300.0
2010-10-20 11:05:00,39.42,39.5,39.42,39.48,36700.0,29.6319,29.692,29.6319,29.677,36700.0
2010-10-20 11:10:00,39.49,39.5,39.43,39.47,33300.0,29.6845,29.692,29.6394,29.6695,33300.0
2010-10-20 11:15:00,39.48,39.51,39.44,39.49,33400.0,29.677,29.6995,29.6469,29.6845,33400.0
2010-10-20 11:20:00,39.49,39.51,39.47,39.49,27300.0,29.6845,29.6995,29.6695,29.6845,27300.0
2010-10-20 11:25:00,39.49,39.53,39.48,39.52,70200.0,29.6845,29.7146,29.677,29.707,70200.0
2010-10-20 11:30:00,39.53,39.55,39.49,39.49,60100.0,29.7146,29.7296,29.6845,29.6845,60100.0
2010-10-20 11:35:00,39.5,39.54,39.46,39.48,91000.0,29.692,29.7221,29.6619,29.677,91000.0
2010-10-20 11:40:00,39.49,39.5,39.47,39.49,50000.0,29.6845,29.692,29.6695,29.6845,50000.0
2010-10-20 11:45:00,39.49,39.51,39.48,39.49,50700.0,29.6845,29.6995,29.677,29.6845,50700.0
2010-10-20 11:50:00,39.5,39.51,39.46,39.47,44800.0,29.692,29.6995,29.6619,29.6695,44800.0
2010-10-20 11:55:00,39.48,39.5,39.48,39.5,26400.0,29.677,29.692,29.677,29.692,26400.0
2010-10-20 12:00:00,39.49,39.55,39.49,39.54,48400.0,29.6845,29.7296,29.6845,29.7221,48400.0
2010-10-20 12:05:00,39.53,39.59,39.53,39.59,82300.0,29.7146,29.7597,29.7146,29.7597,82300.0
2010-10-20 12:10:00,39.59,39.6,39.58,39.6,52400.0,29.7597,29.7672,29.7521,29.7672,52400.0
2010-10-20 12:15:00,39.59,39.65,39.58,39.64,61500.0,29.7597,29.8048,29.7521,29.7972,61500.0
2010-10-20 12:20:00,39.63,39.65,39.61,39.64,34500.0,29.7897,29.8048,29.7747,29.7972,34500.0
2010-10-20 12:25:00,39.64,39.66,39.59,39.62,60500.0,29.7972,29.8123,29.7597,29.7822,60500.0
2010-10-20 12:30:00,39.62,39.65,39.62,39.63,27600.0,29.7822,29.8048,29.7822,29.7897,27600.0
2010-10-20 12:35:00,39.62,39.63,39.6,39.62,37000.0,29.7822,29.7897,29.7672,29.7822,37000.0
2010-10-20 12:40:00,39.63,39.65,39.61,39.61,20800.0,29.7897,29.8048,29.7747,29.7747,20800.0
2010-10-20 12:45:00,39.62,39.63,39.57,39.57,46400.0,29.7822,29.7897,29.7446,29.7446,46400.0
2010-10-20 12:50:00,39.58,39.63,39.58,39.63,28100.0,29.7521,29.7897,29.7521,29.7897,28100.0
2010-10-20 12:55:00,39.62,39.62,39.58,39.6,35300.0,29.7822,29.7822,29.7521,29.7672,35300.0
2010-10-20 13:00:00,39.6,39.61,39.57,39.58,100900.0,29.7672,29.7747,29.7446,29.7521,100900.0
2010-10-20 13:05:00,39.57,39.6,39.57,39.58,38200.0,29.7446,29.7672,29.7446,29.7521,38200.0
2010-10-20 13:10:00,39.58,39.58,39.51,39.57,48500.0,29.7521,29.7521,29.6995,29.7446,48500.0
2010-10-20 13:15:00,39.57,39.61,39.56,39.59,44200.0,29.7446,29.7747,29.7371,29.7597,44200.0
2010-10-20 13:20:00,39.59,39.64,39.58,39.61,75400.0,29.7597,29.7972,29.7521,29.7747,75400.0
2010-10-20 13:25:00,39.61,39.65,39.58,39.6,32500.0,29.7747,29.8048,29.7521,29.7672,32500.0
2010-10-20 13:30:00,39.61,39.66,39.61,39.65,26800.0,29.7747,29.8123,29.7747,29.8048,26800.0
2010-10-20 13:35:00,39.66,39.69,39.65,39.67,43100.0,29.8123,29.8348,29.8048,29.8198,43100.0
2010-10-20 13:40:00,39.67,39.72,39.67,39.67,49000.0,29.8198,29.8574,29.8198,29.8198,49000.0
2010-10-20 13:45:00,39.67,39.69,39.65,39.65,29900.0,29.8198,29.8348,29.8048,29.8048,29900.0
2010-10-20 13:50:00,39.66,39.66,39.61,39.63,21700.0,29.8123,29.8123,29.7747,29.7897,21700.0
2010-10-20 13:55:00,39.64,39.64,39.61,39.62,34600.0,29.7972,29.7972,29.7747,29.7822,34600.0
2010-10-20 14:00:00,39.62,39.69,39.6,39.6,94400.0,29.7822,29.8348,29.7672,29.7672,94400.0
2010-10-20 14:05:00,39.59,39.67,39.57,39.57,66800.0,29.7597,29.8198,29.7446,29.7446,66800.0
2010-10-20 14:10:00,39.58,39.67,39.58,39.64,46000.0,29.7521,29.8198,29.7521,29.7972,46000.0
2010-10-20 14:15:00,39.63,39.72,39.63,39.72,66000.0,29.7897,29.8574,29.7897,29.8574,66000.0
2010-10-20 14:20:00,39.71,39.72,39.67,39.69,39100.0,29.8499,29.8574,29.8198,29.8348,39100.0
2010-10-20 14:25:00,39.69,39.73,39.68,39.7,45900.0,29.8348,29.8649,29.8273,29.8423,45900.0
2010-10-20 14:30:00,39.71,39.77,39.71,39.75,56900.0,29.8499,29.895,29.8499,29.8799,56900.0
2010-10-20 14:35:00,39.75,39.79,39.73,39.74,49300.0,29.8799,29.91,29.8649,29.8724,49300.0
2010-10-20 14:40:00,39.74,39.75,39.71,39.73,46700.0,29.8724,29.8799,29.8499,29.8649,46700.0
2010-10-20 14:45:00,39.73,39.74,39.69,39.7,43100.0,29.8649,29.8724,29.8348,29.8423,43100.0
2010-10-20 14:50:00,39.7,39.75,39.67,39.75,53900.0,29.8423,29.8799,29.8198,29.8799,53900.0
2010-10-20 14:55:00,39.75,39.75,39.69,39.74,65700.0,29.8799,29.8799,29.8348,29.8724,65700.0
2010-10-20 15:00:00,39.74,39.75,39.68,39.69,77400.0,29.8724,29.8799,29.8273,29.8348,77400.0
2010-10-20 15:05:00,39.69,39.74,39.69,39.73,90100.0,29.8348,29.8724,29.8348,29.8649,90100.0
2010-10-20 15:10:00,39.73,39.74,39.72,39.72,61100.0,29.8649,29.8724,29.8574,29.8574,61100.0
2010-10-20 15:15:00,39.73,39.76,39.73,39.74,99400.0,29.8649,29.8874,29.8649,29.8724,99400.0
2010-10-20 15:20:00,39.74,39.77,39.72,39.74,99800.0,29.8724,29.895,29.8574,29.8724,99800.0
2010-10-20 15:25:00,39.74,39.75,39.72,39.74,60800.0,29.8724,29.8799,29.8574,29.8724,60800.0
2010-10-20 15:30:00,39.74,39.74,39.69,39.72,85800.0,29.8724,29.8724,29.8348,29.8574,85800.0
2010-10-20 15:35:00,39.72,39.72,39.6,39.64,126700.0,29.8574,29.8574,29.7672,29.7972,126700.0
2010-10-20 15:40:00,39.64,39.69,39.63,39.67,155000.0,29.7972,29.8348,29.7897,29.8198,155000.0
2010-10-20 15:45:00,39.68,39.74,39.67,39.72,145600.0,29.8273,29.8724,29.8198,29.8574,145600.0
2010-10-20 15:50:00,39.73,39.75,39.63,39.63,199300.0,29.8649,29.8799,29.7897,29.7897,199300.0
2010-10-20 15:55:00,39.64,39.72,39.64,39.7,343000.0,29.7972,29.8574,29.7972,29.8423,343000.0
2010-10-21 09:30:00,39.82,39.92,39.71,39.75,351400.0,29.9325,30.0077,29.8499,29.8799,351400.0
2010-10-21 09:35:00,39.73,39.82,39.69,39.82,159200.0,29.8649,29.9325,29.8348,29.9325,159200.0
2010-10-21 09:40:00,39.81,39.85,39.76,39.82,155000.0,29.925,29.9551,29.8874,29.9325,155000.0
2010-10-21 09:45:00,39.82,39.85,39.78,39.82,110300.0,29.9325,29.9551,29.9025,29.9325,110300.0
2010-10-21 09:50:00,39.82,39.92,39.8,39.9,165400.0,29.9325,30.0077,29.9175,29.9927,165400.0
2010-10-21 09:55:00,39.9,39.96,39.88,39.93,84800.0,29.9927,30.0378,29.9777,30.0152,84800.0
2010-10-21 10:00:00,39.94,39.94,39.81,39.88,147700.0,30.0228,30.0228,29.925,29.9777,147700.0
2010-10-21 10:05:00,39.88,39.95,39.77,39.91,221500.0,29.9777,30.0303,29.895,30.0002,221500.0
2010-10-21 10:10:00,39.91,39.97,39.9,39.95,94300.0,30.0002,30.0453,29.9927,30.0303,94300.0
2010-10-21 10:15:00,39.95,39.97,39.92,39.94,118900.0,30.0303,30.0453,30.0077,30.0228,118900.0
2010-10-21 10:20:00,39.94,39.94,39.9,39.93,59700.0,30.0228,30.0228,29.9927,30.0152,59700.0
2010-10-21 10:25:00,39.94,39.96,39.9,39.92,49500.0,30.0228,30.0378,29.9927,30.0077,49500.0
2010-10-21 10:30:00,39.92,40.07,39.91,40.07,131800.0,30.0077,30.1205,30.0002,30.1205,131800.0
2010-10-21 10:35:00,40.07,40.11,40.04,40.1,148800.0,30.1205,30.1505,30.0979,30.143,148800.0
2010-10-21 10:40:00,40.1,40.11,40.07,40.08,120800.0,30.143,30.1505,30.1205,30.128,120800.0
2010-10-21 10:45:00,40.08,40.09,40.04,40.06,59000.0,30.128,30.1355,30.0979,30.113,59000.0
2010-10-21 10:50:00,40.06,40.16,40.06,40.15,194400.0,30.113,30.1881,30.113,30.1806,194400.0
2010-10-21 10:55:00,40.14,40.18,40.13,40.17,70900.0,30.1731,30.2032,30.1656,30.1956,70900.0
2010-10-21 11:00:00,40.17,40.18,40.13,40.17,35900.0,30.1956,30.2032,30.1656,30.1956,35900.0
2010-10-21 11:05:00,40.17,40.23,40.17,40.21,87800.0,30.1956,30.2407,30.1956,30.2257,87800.0
2010-10-21 11:10:00,40.21,40.21,40.12,40.14,83600.0,30.2257,30.2257,30.1581,30.1731,83600.0
2010-10-21 11:15:00,40.13,40.14,40.09,40.12,123300.0,30.1656,30.1731,30.1355,30.1581,123300.0
2010-10-21 11:20:00,40.11,40.14,40.08,40.08,73500.0,30.1505,30.1731,30.128,30.128,73500.0
2010-10-21 11:25:00,40.08,40.09,39.98,40.04,102200.0,30.128,30.1355,30.0528,30.0979,102200.0
2010-10-21 11:30:00,40.04,40.11,40.04,40.1,56200.0,30.0979,30.1505,30.0979,30.143,56200.0
2010-10-21 11:35:00,40.1,40.1,39.95,40.0,254700.0,30.143,30.143,30.0303,30.0679,254700.0
2010-10-21 11:40:00,39.99,39.99,39.87,39.92,87600.0,30.0603,30.0603,29.9701,30.0077,87600.0
2010-10-21 11:45:00,39.92,39.99,39.91,39.96,44500.0,30.0077,30.0603,30.0002,30.0378,44500.0
2010-10-21 11:50:00,39.97,39.98,39.95,39.98,62100.0,30.0453,30.0528,30.0303,30.0528,62100.0
2010-10-21 11:55:00,39.97,40.09,39.97,40.07,74600.0,30.0453,30.1355,30.0453,30.1205,74600.0
2010-10-21 12:00:00,40.08,40.11,40.02,40.02,40200.0,30.128,30.1505,30.0829,30.0829,40200.0
2010-10-21 12:05:00,40.03,40.05,39.94,40.03,36200.0,30.0904,30.1054,30.0228,30.0904,36200.0
2010-10-21 12:10:00,40.02,40.08,40.01,40.07,43000.0,30.0829,30.128,30.0754,30.1205,43000.0
2010-10-21 12:15:00,40.07,40.11,40.03,40.11,39700.0,30.1205,30.1505,30.0904,30.1505,39700.0
2010-10-21 12:20:00,40.1,40.1,40.05,40.06,28300.0,30.143,30.143,30.1054,30.113,28300.0
2010-10-21 12:25:00,40.05,40.1,40.01,40.1,21200.0,30.1054,30.143,30.0754,30.143,21200.0
2010-10-21 12:30:00,40.1,40.1,40.03,40.04,25800.0,30.143,30.143,30.0904,30.0979,25800.0
2010-10-21 12:35:00,40.03,40.03,39.9,39.93,44000.0,30.0904,30.0904,29.9927,30.0152,44000.0
2010-10-21 12:40:00,39.94,39.99,39.91,39.97,35400.0,30.0228,30.0603,30.0002,30.0453,35400.0
2010-10-21 12:45:00,39.97,40.03,39.95,40.03,97400.0,30.0453,30.0904,30.0303,30.0904,97400.0
2010-10-21 12:50:00,40.02,40.03,39.96,39.98,31300.0,30.0829,30.0904,30.0378,30.0528,31300.0
2010-10-21 12:55:00,39.97,40.01,39.97,39.99,29000.0,30.0453,30.0754,30.0453,30.0603,29000.0
2010-10-21 13:00:00,40.0,40.1,39.99,40.08,44200.0,30.0679,30.143,30.0603,30.128,44200.0
2010-10-21 13:05:00,40.08,40.09,40.0,40.01,25200.0,30.128,30.1355,30.0679,30.0754,25200.0
2010-10-21 13:10:00,40.02,40.08,40.02,40.05,28000.0,30.0829,30.128,30.0829,30.1054,28000.0
2010-10-21 13:15:00,40.04,40.06,40.01,40.05,36800.0,30.0979,30.113,30.0754,30.1054,36800.0
2010-10-21 13:20:00,40.04,40.05,39.99,40.0,32100.0,30.0979,30.1054,30.0603,30.0679,32100.0
2010-10-21 13:25:00,40.01,40.02,39.99,40.02,27900.0,30.0754,30.0829,30.0603,30.0829,27900.0
2010-10-21 13:30:00,40.01,40.02,39.95,39.97,33400.0,30.0754,30.0829,30.0303,30.0453,33400.0
2010-10-21 13:35:00,39.97,40.02,39.97,40.01,46800.0,30.0453,30.0829,30.0453,30.0754,46800.0
2010-10-21 13:40:00,40.01,40.05,40.0,40.03,49600.0,30.0754,30.1054,30.0679,30.0904,49600.0
2010-10-21 13:45:00,40.03,40.03,39.9,39.97,109700.0,30.0904,30.0904,29.9927,30.0453,109700.0
2010-10-21 13:50:00,39.97,39.98,39.78,39.81,151800.0,30.0453,30.0528,29.9025,29.925,151800.0
2010-10-21 13:55:00,39.8,39.81,39.68,39.76,167500.0,29.9175,29.925,29.8273,29.8874,167500.0
2010-10-21 14:00:00,39.75,39.83,39.72,39.79,143600.0,29.8799,29.9401,29.8574,29.91,143600.0
2010-10-21 14:05:00,39.79,39.79,39.76,39.79,33900.0,29.91,29.91,29.8874,29.91,33900.0
2010-10-21 14:10:00,39.79,39.82,39.77,39.8,136500.0,29.91,29.9325,29.895,29.9175,136500.0
2010-10-21 14:15:00,39.8,39.83,39.76,39.83,62500.0,29.9175,29.9401,29.8874,29.9401,62500.0
2010-10-21 14:20:00,39.83,39.84,39.8,39.81,44600.0,29.9401,29.9476,29.9175,29.925,44600.0
2010-10-21 14:25:00,39.8,39.86,39.79,39.83,33600.0,29.9175,29.9626,29.91,29.9401,33600.0
2010-10-21 14:30:00,39.83,39.87,39.8,39.81,56600.0,29.9401,29.9701,29.9175,29.925,56600.0
2010-10-21 14:35:00,39.82,39.85,39.79,39.81,62600.0,29.9325,29.9551,29.91,29.925,62600.0
2010-10-21 14:40:00,39.81,39.86,39.81,39.85,46700.0,29.925,29.9626,29.925,29.9551,46700.0
2010-10-21 14:45:00,39.87,39.87,39.8,39.81,65900.0,29.9701,29.9701,29.9175,29.925,65900.0
2010-10-21 14:50:00,39.81,39.95,39.8,39.93,98100.0,29.925,30.0303,29.9175,30.0152,98100.0
2010-10-21 14:55:00,39.94,39.98,39.91,39.93,55200.0,30.0228,30.0528,30.0002,30.0152,55200.0
2010-10-21 15:00:00,39.94,39.96,39.9,39.92,56300.0,30.0228,30.0378,29.9927,30.0077,56300.0
2010-10-21 15:05:00,39.92,39.93,39.88,39.88,52200.0,30.0077,30.0152,29.9777,29.9777,52200.0
2010-10-21 15:10:00,39.88,39.94,39.86,39.93,58200.0,29.9777,30.0228,29.9626,30.0152,58200.0
2010-10-21 15:15:00,39.92,40.03,39.91,39.99,95200.0,30.0077,30.0904,30.0002,30.0603,95200.0
2010-10-21 15:20:00,39.99,40.05,39.96,40.05,68200.0,30.0603,30.1054,30.0378,30.1054,68200.0
2010-10-21 15:25:00,40.05,40.06,39.97,39.99,78100.0,30.1054,30.113,30.0453,30.0603,78100.0
2010-10-21 15:30:00,40.0,40.04,39.92,39.96,124300.0,30.0679,30.0979,30.0077,30.0378,124300.0
2010-10-21 15:35:00,39.96,40.0,39.94,39.96,83600.0,30.0378,30.0679,30.0228,30.0378,83600.0
2010-10-21 15:40:00,39.97,40.0,39.91,39.96,78900.0,30.0453,30.0679,30.0002,30.0378,78900.0
2010-10-21 15:45:00,39.95,39.95,39.86,39.91,166600.0,30.0303,30.0303,29.9626,30.0002,166600.0
2010-10-21 15:50:00,39.92,39.92,39.86,39.9,181100.0,30.0077,30.0077,29.9626,29.9927,181100.0
2010-10-21 15:55:00,39.9,39.97,39.89,39.95,324200.0,29.9927,30.0453,29.9852,30.0303,324200.0
2010-10-22 09:30:00,40.06,40.07,39.91,39.96,68000.0,30.113,30.1205,30.0002,30.0378,68000.0
2010-10-22 09:35:00,39.96,40.17,39.96,40.12,90600.0,30.0378,30.1956,30.0378,30.1581,90600.0
2010-10-22 09:40:00,40.13,40.19,40.06,40.1,339100.0,30.1656,30.2107,30.113,30.143,339100.0
2010-10-22 09:45:00,40.1,40.14,40.04,40.06,116500.0,30.143,30.1731,30.0979,30.113,116500.0
2010-10-22 09:50:00,40.05,40.06,39.95,39.96,118100.0,30.1054,30.113,30.0303,30.0378,118100.0
2010-10-22 09:55:00,39.95,40.0,39.94,39.99,58700.0,30.0303,30.0679,30.0228,30.0603,58700.0
2010-10-22 10:00:00,39.99,39.99,39.93,39.95,54300.0,30.0603,30.0603,30.0152,30.0303,54300.0
2010-10-22 10:05:00,39.95,39.98,39.9,39.94,32100.0,30.0303,30.0528,29.9927,30.0228,32100.0
2010-10-22 10:10:00,39.94,39.95,39.84,39.92,51600.0,30.0228,30.0303,29.9476,30.0077,51600.0
2010-10-22 10:15:00,39.91,40.0,39.9,39.99,33400.0,30.0002,30.0679,29.9927,30.0603,33400.0
2010-10-22 10:20:00,40.0,40.01,39.89,39.89,31300.0,30.0679,30.0754,29.9852,29.9852,31300.0
2010-10-22 10:25:00,39.89,40.02,39.89,39.99,98800.0,29.9852,30.0829,29.9852,30.0603,98800.0
2010-10-22 10:30:00,39.99,40.0,39.96,39.98,36400.0,30.0603,30.0679,30.0378,30.0528,36400.0
2010-10-22 10:35:00,39.98,39.99,39.97,39.97,20100.0,30.0528,30.0603,30.0453,30.0453,20100.0
2010-10-22 10:40:00,39.97,39.99,39.95,39.96,31800.0,30.0453,30.0603,30.0303,30.0378,31800.0
2010-10-22 10:45:00,39.96,40.05,39.96,40.04,42400.0,30.0378,30.1054,30.0378,30.0979,42400.0
2010-10-22 10:50:00,40.05,40.08,40.04,40.06,49700.0,30.1054,30.128,30.0979,30.113,49700.0
2010-10-22 10:55:00,40.08,40.08,40.0,40.01,55500.0,30.128,30.128,30.0679,30.0754,55500.0
2010-10-22 11:00:00,40.01,40.02,39.97,40.01,36800.0,30.0754,30.0829,30.0453,30.0754,36800.0
2010-10-22 11:05:00,40.01,40.01,39.98,39.99,38500.0,30.0754,30.0754,30.0528,30.0603,38500.0
2010-10-22 11:10:00,39.99,40.0,39.96,39.97,49700.0,30.0603,30.0679,30.0378,30.0453,49700.0
2010-10-22 11:15:00,39.96,40.0,39.96,39.99,66400.0,30.0378,30.0679,30.0378,30.0603,66400.0
2010-10-22 11:20:00,39.99,40.0,39.95,39.97,68800.0,30.0603,30.0679,30.0303,30.0453,68800.0
2010-10-22 11:25:00,39.97,40.01,39.97,40.0,87400.0,30.0453,30.0754,30.0453,30.0679,87400.0
2010-10-22 11:30:00,40.0,40.03,39.99,39.99,71900.0,30.0679,30.0904,30.0603,30.0603,71900.0
2010-10-22 11:35:00,39.98,40.03,39.96,40.03,37800.0,30.0528,30.0904,30.0378,30.0904,37800.0
2010-10-22 11:40:00,40.03,40.03,39.99,39.99,58100.0,30.0904,30.0904,30.0603,30.0603,58100.0
2010-10-22 11:45:00,39.99,40.02,39.98,39.99,70500.0,30.0603,30.0829,30.0528,30.0603,70500.0
2010-10-22 11:50:00,39.98,39.99,39.95,39.96,29900.0,30.0528,30.0603,30.0303,30.0378,29900.0
2010-10-22 11:55:00,39.97,40.02,39.96,39.98,30900.0,30.0453,30.0829,30.0378,30.0528,30900.0
2010-10-22 12:00:00,39.98,40.03,39.98,40.02,32200.0,30.0528,30.0904,30.0528,30.0829,32200.0
2010-10-22 12:05:00,40.01,40.04,40.0,40.0,45000.0,30.0754,30.0979,30.0679,30.0679,45000.0
2010-10-22 12:10:00,40.01,40.05,39.99,39.99,38900.0,30.0754,30.1054,30.0603,30.0603,38900.0
2010-10-22 12:15:00,40.0,40.0,39.92,39.99,34500.0,30.0679,30.0679,30.0077,30.0603,34500.0
2010-10-22 12:20:00,39.99,40.08,39.99,40.08,23300.0,30.0603,30.128,30.0603,30.128,23300.0
2010-10-22 12:25:00,40.08,40.13,40.08,40.11,33000.0,30.128,30.1656,30.128,30.1505,33000.0
2010-10-22 12:30:00,40.12,40.12,40.08,40.1,28800.0,30.1581,30.1581,30.128,30.143,28800.0
2010-10-22 12:35:00,40.1,40.12,40.08,40.08,40600.0,30.143,30.1581,30.128,30.128,40600.0
2010-10-22 12:40:00,40.08,40.08,40.04,40.07,13400.0,30.128,30.128,30.0979,30.1205,13400.0
2010-10-22 12:45:00,40.07,40.09,40.04,40.09,20900.0,30.1205,30.1355,30.0979,30.1355,20900.0
2010-10-22 12:50:00,40.1,40.1,40.03,40.03,11200.0,30.143,30.143,30.0904,30.0904,11200.0
2010-10-22 12:55:00,40.02,40.08,40.02,40.08,9400.0,30.0829,30.128,30.0829,30.128,9400.0
2010-10-22 13:00:00,40.08,40.08,40.02,40.02,24200.0,30.128,30.128,30.0829,30.0829,24200.0
2010-10-22 13:05:00,40.02,40.03,40.01,40.03,6400.0,30.0829,30.0904,30.0754,30.0904,6400.0
2010-10-22 13:10:00,40.03,40.06,40.02,40.06,11000.0,30.0904,30.113,30.0829,30.113,11000.0
2010-10-22 13:15:00,40.06,40.14,40.06,40.11,11600.0,30.113,30.1731,30.113,30.1505,11600.0
2010-10-22 13:20:00,40.1,40.13,40.08,40.13,11600.0,30.143,30.1656,30.128,30.1656,11600.0
2010-10-22 13:25:00,40.12,40.14,40.11,40.11,12800.0,30.1581,30.1731,30.1505,30.1505,12800.0
2010-10-22 13:30:00,40.12,40.13,40.1,40.13,12000.0,30.1581,30.1656,30.143,30.1656,12000.0
2010-10-22 13:35:00,40.13,40.15,40.12,40.14,11500.0,30.1656,30.1806,30.1581,30.1731,11500.0
2010-10-22 13:40:00,40.13,40.15,40.13,40.13,7000.0,30.1656,30.1806,30.1656,30.1656,7000.0
2010-10-22 13:45:00,40.13,40.15,40.12,40.15,18500.0,30.1656,30.1806,30.1581,30.1806,18500.0
2010-10-22 13:50:00,40.15,40.15,40.07,40.08,20000.0,30.1806,30.1806,30.1205,30.128,20000.0
2010-10-22 13:55:00,40.09,40.14,40.08,40.08,19400.0,30.1355,30.1731,30.128,30.128,19400.0
2010-10-22 14:00:00,40.08,40.12,40.07,40.11,93700.0,30.128,30.1581,30.1205,30.1505,93700.0
2010-10-22 14:05:00,40.11,40.16,40.11,40.15,20600.0,30.1505,30.1881,30.1505,30.1806,20600.0
2010-10-22 14:10:00,40.15,40.16,40.1,40.12,45800.0,30.1806,30.1881,30.143,30.1581,45800.0
2010-10-22 14:15:00,40.11,40.14,40.11,40.14,15400.0,30.1505,30.1731,30.1505,30.1731,15400.0
2010-10-22 14:20:00,40.14,40.16,40.13,40.13,23500.0,30.1731,30.1881,30.1656,30.1656,23500.0
2010-10-22 14:25:00,40.13,40.16,40.13,40.13,121600.0,30.1656,30.1881,30.1656,30.1656,121600.0
2010-10-22 14:30:00,40.13,40.15,40.08,40.1,34400.0,30.1656,30.1806,30.128,30.143,34400.0
2010-10-22 14:35:00,40.1,40.14,40.09,40.12,56400.0,30.143,30.1731,30.1355,30.1581,56400.0
2010-10-22 14:40:00,40.12,40.14,40.09,40.13,25400.0,30.1581,30.1731,30.1355,30.1656,25400.0
2010-10-22 14:45:00,40.13,40.15,40.1,40.11,23500.0,30.1656,30.1806,30.143,30.1505,23500.0
2010-10-22 14:50:00,40.12,40.14,40.09,40.1,35900.0,30.1581,30.1731,30.1355,30.143,35900.0
2010-10-22 14:55:00,40.1,40.12,40.09,40.11,38800.0,30.143,30.1581,30.1355,30.1505,38800.0
2010-10-22 15:00:00,40.11,40.12,40.09,40.11,67900.0,30.1505,30.1581,30.1355,30.1505,67900.0
2010-10-22 15:05:00,40.12,40.15,40.1,40.12,99000.0,30.1581,30.1806,30.143,30.1581,99000.0
2010-10-22 15:10:00,40.12,40.13,40.04,40.08,64600.0,30.1581,30.1656,30.0979,30.128,64600.0
2010-10-22 15:15:00,40.09,40.11,40.06,40.09,42600.0,30.1355,30.1505,30.113,30.1355,42600.0
2010-10-22 15:20:00,40.1,40.14,40.1,40.12,28300.0,30.143,30.1731,30.143,30.1581,28300.0
2010-10-22 15:25:00,40.12,40.16,40.12,40.13,58300.0,30.1581,30.1881,30.1581,30.1656,58300.0
2010-10-22 15:30:00,40.12,40.17,40.11,40.13,73400.0,30.1581,30.1956,30.1505,30.1656,73400.0
2010-10-22 15:35:00,40.13,40.16,40.12,40.14,56900.0,30.1656,30.1881,30.1581,30.1731,56900.0
2010-10-22 15:40:00,40.14,40.17,40.13,40.14,67100.0,30.1731,30.1956,30.1656,30.1731,67100.0
2010-10-22 15:45:00,40.13,40.17,40.09,40.12,152600.0,30.1656,30.1956,30.1355,30.1581,152600.0
2010-10-22 15:50:00,40.13,40.16,40.12,40.14,125300.0,30.1656,30.1881,30.1581,30.1731,125300.0
2010-10-22 15:55:00,40.14,40.16,40.1,40.15,167700.0,30.1731,30.1881,30.143,30.1806,167700.0
2010-10-25 09:30:00,40.67,40.74,40.58,40.74,280700.0,30.5715,30.6241,30.5038,30.6241,280700.0
2010-10-25 09:35:00,40.74,40.8,40.59,40.6,199000.0,30.6241,30.6692,30.5114,30.5189,199000.0
2010-10-25 09:40:00,40.61,40.74,40.6,40.73,118500.0,30.5264,30.6241,30.5189,30.6166,118500.0
2010-10-25 09:45:00,40.73,40.79,40.72,40.77,114600.0,30.6166,30.6617,30.6091,30.6467,114600.0
2010-10-25 09:50:00,40.76,40.88,40.75,40.87,95900.0,30.6391,30.7293,30.6316,30.7218,95900.0
2010-10-25 09:55:00,40.87,40.89,40.78,40.85,151900.0,30.7218,30.7369,30.6542,30.7068,151900.0
2010-10-25 10:00:00,40.84,40.87,40.75,40.78,133000.0,30.6993,30.7218,30.6316,30.6542,133000.0
2010-10-25 10:05:00,40.79,40.86,40.72,40.73,63000.0,30.6617,30.7143,30.6091,30.6166,63000.0
2010-10-25 10:10:00,40.73,40.81,40.72,40.77,38000.0,30.6166,30.6767,30.6091,30.6467,38000.0
2010-10-25 10:15:00,40.78,40.82,40.77,40.79,90400.0,30.6542,30.6842,30.6467,30.6617,90400.0
2010-10-25 10:20:00,40.8,40.83,40.78,40.82,113400.0,30.6692,30.6918,30.6542,30.6842,113400.0
2010-10-25 10:25:00,40.81,40.83,40.79,40.81,131600.0,30.6767,30.6918,30.6617,30.6767,131600.0
2010-10-25 10:30:00,40.81,40.86,40.78,40.81,84600.0,30.6767,30.7143,30.6542,30.6767,84600.0
2010-10-25 10:35:00,40.81,40.83,40.79,40.82,118500.0,30.6767,30.6918,30.6617,30.6842,118500.0
2010-10-25 10:40:00,40.82,40.83,40.68,40.72,89400.0,30.6842,30.6918,30.579,30.6091,89400.0
2010-10-25 10:45:00,40.72,40.81,40.72,40.81,88400.0,30.6091,30.6767,30.6091,30.6767,88400.0
2010-10-25 10:50:00,40.81,40.81,40.77,40.8,43500.0,30.6767,30.6767,30.6467,30.6692,43500.0
2010-10-25 10:55:00,40.8,40.83,40.77,40.8,113400.0,30.6692,30.6918,30.6467,30.6692,113400.0
2010-10-25 11:00:00,40.79,40.81,40.77,40.78,68400.0,30.6617,30.6767,30.6467,30.6542,68400.0
2010-10-25 11:05:00,40.78,40.81,40.75,40.8,99600.0,30.6542,30.6767,30.6316,30.6692,99600.0
2010-10-25 11:10:00,40.8,40.84,40.79,40.81,99400.0,30.6692,30.6993,30.6617,30.6767,99400.0
2010-10-25 11:15:00,40.8,40.84,40.77,40.83,90800.0,30.6692,30.6993,30.6467,30.6918,90800.0
2010-10-25 11:20:00,40.83,40.86,40.79,40.79,43800.0,30.6918,30.7143,30.6617,30.6617,43800.0
2010-10-25 11:25:00,40.79,40.84,40.78,40.84,76900.0,30.6617,30.6993,30.6542,30.6993,76900.0
2010-10-25 11:30:00,40.83,40.93,40.83,40.93,56700.0,30.6918,30.7669,30.6918,30.7669,56700.0
2010-10-25 11:35:00,40.93,40.93,40.88,40.9,43200.0,30.7669,30.7669,30.7293,30.7444,43200.0
2010-10-25 11:40:00,40.9,40.91,40.88,40.9,24400.0,30.7444,30.7519,30.7293,30.7444,24400.0
2010-10-25 11:45:00,40.9,40.91,40.89,40.9,37700.0,30.7444,30.7519,30.7369,30.7444,37700.0
2010-10-25 11:50:00,40.9,40.9,40.87,40.88,17500.0,30.7444,30.7444,30.7218,30.7293,17500.0
2010-10-25 11:55:00,40.87,40.9,40.87,40.89,36000.0,30.7218,30.7444,30.7218,30.7369,36000.0
2010-10-25 12:00:00,40.9,40.9,40.87,40.88,22100.0,30.7444,30.7444,30.7218,30.7293,22100.0
2010-10-25 12:05:00,40.89,40.9,40.87,40.9,38700.0,30.7369,30.7444,30.7218,30.7444,38700.0
2010-10-25 12:10:00,40.89,40.9,40.87,40.87,21500.0,30.7369,30.7444,30.7218,30.7218,21500.0
2010-10-25 12:15:00,40.88,40.88,40.78,40.78,25500.0,30.7293,30.7293,30.6542,30.6542,25500.0
2010-10-25 12:20:00,40.79,40.79,40.68,40.7,55400.0,30.6617,30.6617,30.579,30.594,55400.0
2010-10-25 12:25:00,40.69,40.74,40.69,40.71,28900.0,30.5865,30.6241,30.5865,30.6016,28900.0
2010-10-25 12:30:00,40.72,40.72,40.66,40.66,18400.0,30.6091,30.6091,30.564,30.564,18400.0
2010-10-25 12:35:00,40.66,40.66,40.59,40.6,137000.0,30.564,30.564,30.5114,30.5189,137000.0
2010-10-25 12:40:00,40.6,40.63,40.59,40.63,59100.0,30.5189,30.5414,30.5114,30.5414,59100.0
2010-10-25 12:45:00,40.63,40.69,40.63,40.67,32500.0,30.5414,30.5865,30.5414,30.5715,32500.0
2010-10-25 12:50:00,40.68,40.75,40.67,40.75,33100.0,30.579,30.6316,30.5715,30.6316,33100.0
2010-10-25 12:55:00,40.75,40.81,40.74,40.76,77100.0,30.6316,30.6767,30.6241,30.6391,77100.0
2010-10-25 13:00:00,40.76,40.79,40.72,40.72,59800.0,30.6391,30.6617,30.6091,30.6091,59800.0
2010-10-25 13:05:00,40.71,40.73,40.67,40.71,28100.0,30.6016,30.6166,30.5715,30.6016,28100.0
2010-10-25 13:10:00,40.71,40.76,40.71,40.75,36000.0,30.6016,30.6391,30.6016,30.6316,36000.0
2010-10-25 13:15:00,40.75,40.8,40.74,40.8,26600.0,30.6316,30.6692,30.6241,30.6692,26600.0
2010-10-25 13:20:00,40.8,40.86,40.8,40.85,43400.0,30.6692,30.7143,30.6692,30.7068,43400.0
2010-10-25 13:25:00,40.84,40.88,40.82,40.84,37000.0,30.6993,30.7293,30.6842,30.6993,37000.0
2010-10-25 13:30:00,40.83,40.85,40.76,40.76,26800.0,30.6918,30.7068,30.6391,30.6391,26800.0
2010-10-25 13:35:00,40.76,40.78,40.75,40.76,45700.0,30.6391,30.6542,30.6316,30.6391,45700.0
2010-10-25 13:40:00,40.76,40.85,40.76,40.85,21300.0,30.6391,30.7068,30.6391,30.7068,21300.0
2010-10-25 13:45:00,40.85,40.86,40.79,40.8,40100.0,30.7068,30.7143,30.6617,30.6692,40100.0
2010-10-25 13:50:00,40.79,40.8,40.77,40.8,54800.0,30.6617,30.6692,30.6467,30.6692,54800.0
2010-10-25 13:55:00,40.8,40.81,40.76,40.81,39200.0,30.6692,30.6767,30.6391,30.6767,39200.0
2010-10-25 14:00:00,40.8,40.81,40.79,40.79,10000.0,30.6692,30.6767,30.6617,30.6617,10000.0
2010-10-25 14:05:00,40.79,40.83,40.79,40.82,36100.0,30.6617,30.6918,30.6617,30.6842,36100.0
2010-10-25 14:10:00,40.82,40.83,40.81,40.81,35700.0,30.6842,30.6918,30.6767,30.6767,35700.0
2010-10-25 14:15:00,40.81,40.84,40.81,40.83,46300.0,30.6767,30.6993,30.6767,30.6918,46300.0
2010-10-25 14:20:00,40.83,40.85,40.81,40.81,40700.0,30.6918,30.7068,30.6767,30.6767,40700.0
2010-10-25 14:25:00,40.82,40.84,40.81,40.81,23900.0,30.6842,30.6993,30.6767,30.6767,23900.0
2010-10-25 14:30:00,40.81,40.82,40.73,40.74,32500.0,30.6767,30.6842,30.6166,30.6241,32500.0
2010-10-25 14:35:00,40.75,40.75,40.67,40.75,67900.0,30.6316,30.6316,30.5715,30.6316,67900.0
2010-10-25 14:40:00,40.75,40.75,40.66,40.67,21800.0,30.6316,30.6316,30.564,30.5715,21800.0
2010-10-25 14:45:00,40.68,40.72,40.67,40.7,24900.0,30.579,30.6091,30.5715,30.594,24900.0
2010-10-25 14:50:00,40.71,40.74,40.69,40.72,28200.0,30.6016,30.6241,30.5865,30.6091,28200.0
2010-10-25 14:55:00,40.72,40.72,40.69,40.71,47800.0,30.6091,30.6091,30.5865,30.6016,47800.0
2010-10-25 15:00:00,40.7,40.73,40.68,40.73,52100.0,30.594,30.6166,30.579,30.6166,52100.0
2010-10-25 15:05:00,40.73,40.74,40.71,40.72,46100.0,30.6166,30.6241,30.6016,30.6091,46100.0
2010-10-25 15:10:00,40.73,40.74,40.68,40.68,38200.0,30.6166,30.6241,30.579,30.579,38200.0
2010-10-25 15:15:00,40.69,40.71,40.69,40.69,27000.0,30.5865,30.6016,30.5865,30.5865,27000.0
2010-10-25 15:20:00,40.7,40.78,40.69,40.77,62000.0,30.594,30.6542,30.5865,30.6467,62000.0
2010-10-25 15:25:00,40.77,40.82,40.76,40.82,58000.0,30.6467,30.6842,30.6391,30.6842,58000.0
2010-10-25 15:30:00,40.83,40.85,40.78,40.78,80000.0,30.6918,30.7068,30.6542,30.6542,80000.0
2010-10-25 15:35:00,40.78,40.79,40.68,40.68,86800.0,30.6542,30.6617,30.579,30.579,86800.0
2010-10-25 15:40:00,40.68,40.71,40.63,40.68,101200.0,30.579,30.6016,30.5414,30.579,101200.0
2010-10-25 15:45:00,40.67,40.67,40.49,40.53,172200.0,30.5715,30.5715,30.4362,30.4663,172200.0
2010-10-25 15:50:00,40.53,40.57,40.5,40.56,136900.0,30.4663,30.4963,30.4437,30.4888,136900.0
2010-10-25 15:55:00,40.55,40.56,40.47,40.5,284600.0,30.4813,30.4888,30.4212,30.4437,284600.0
2010-10-26 09:30:00,41.72,41.84,41.33,41.79,579700.0,31.3608,31.451,31.0676,31.4134,579700.0
2010-10-26 09:35:00,41.79,42.15,41.56,42.1,516000.0,31.4134,31.684,31.2405,31.6464,516000.0
2010-10-26 09:40:00,42.11,42.48,42.05,42.48,343200.0,31.6539,31.9321,31.6088,31.9321,343200.0
2010-10-26 09:45:00,42.47,42.55,42.35,42.48,275300.0,31.9245,31.9847,31.8343,31.9321,275300.0
2010-10-26 09:50:00,42.49,42.69,42.45,42.51,276300.0,31.9396,32.0899,31.9095,31.9546,276300.0
2010-10-26 09:55:00,42.51,42.6,42.41,42.46,199900.0,31.9546,32.0223,31.8794,31.917,199900.0
2010-10-26 10:00:00,42.46,42.81,42.44,42.71,375600.0,31.917,32.1801,31.902,32.105,375600.0
2010-10-26 10:05:00,42.72,42.73,42.58,42.61,163400.0,32.1125,32.12,32.0072,32.0298,163400.0
2010-10-26 10:10:00,42.62,42.74,42.59,42.69,155900.0,32.0373,32.1275,32.0147,32.0899,155900.0
2010-10-26 10:15:00,42.69,42.88,42.69,42.87,142800.0,32.0899,32.2327,32.0899,32.2252,142800.0
2010-10-26 10:20:00,42.87,43.11,42.84,43.09,240900.0,32.2252,32.4056,32.2027,32.3906,240900.0
2010-10-26 10:25:00,43.09,43.16,43.06,43.14,179700.0,32.3906,32.4432,32.368,32.4282,179700.0
2010-10-26 10:30:00,43.15,43.18,43.05,43.17,173900.0,32.4357,32.4582,32.3605,32.4507,173900.0
2010-10-26 10:35:00,43.17,43.2,42.98,43.0,202500.0,32.4507,32.4733,32.3079,32.3229,202500.0
2010-10-26 10:40:00,43.0,43.01,42.88,42.99,146300.0,32.3229,32.3305,32.2327,32.3154,146300.0
2010-10-26 10:45:00,42.99,43.11,42.99,43.08,90200.0,32.3154,32.4056,32.3154,32.3831,90200.0
2010-10-26 10:50:00,43.07,43.07,42.91,42.92,118200.0,32.3756,32.3756,32.2553,32.2628,118200.0
2010-10-26 10:55:00,42.91,43.01,42.86,43.01,122300.0,32.2553,32.3305,32.2177,32.3305,122300.0
2010-10-26 11:00:00,43.0,43.07,42.94,42.94,110200.0,32.3229,32.3756,32.2778,32.2778,110200.0
2010-10-26 11:05:00,42.94,43.01,42.94,43.0,201500.0,32.2778,32.3305,32.2778,32.3229,201500.0
2010-10-26 11:10:00,43.0,43.01,42.92,42.94,107600.0,32.3229,32.3305,32.2628,32.2778,107600.0
2010-10-26 11:15:00,42.94,42.99,42.9,42.92,168800.0,32.2778,32.3154,32.2478,32.2628,168800.0
2010-10-26 11:20:00,42.93,43.11,42.92,43.09,137300.0,32.2703,32.4056,32.2628,32.3906,137300.0
2010-10-26 11:25:00,43.08,43.09,42.96,42.97,76000.0,32.3831,32.3906,32.2929,32.3004,76000.0
2010-10-26 11:30:00,42.97,43.01,42.95,42.98,55800.0,32.3004,32.3305,32.2854,32.3079,55800.0
2010-10-26 11:35:00,42.97,43.01,42.96,42.97,108400.0,32.3004,32.3305,32.2929,32.3004,108400.0
2010-10-26 11:40:00,42.96,42.97,42.87,42.87,60000.0,32.2929,32.3004,32.2252,32.2252,60000.0
2010-10-26 11:45:00,42.87,42.92,42.86,42.9,89400.0,32.2252,32.2628,32.2177,32.2478,89400.0
2010-10-26 11:50:00,42.9,42.95,42.89,42.94,79300.0,32.2478,32.2854,32.2403,32.2778,79300.0
2010-10-26 11:55:00,42.94,42.95,42.89,42.91,111400.0,32.2778,32.2854,32.2403,32.2553,111400.0
2010-10-26 12:00:00,42.91,42.94,42.86,42.94,102000.0,32.2553,32.2778,32.2177,32.2778,102000.0
2010-10-26 12:05:00,42.94,42.97,42.84,42.94,202400.0,32.2778,32.3004,32.2027,32.2778,202400.0
2010-10-26 12:10:00,42.94,43.12,42.9,43.12,125400.0,32.2778,32.4131,32.2478,32.4131,125400.0
2010-10-26 12:15:00,43.11,43.15,43.07,43.09,49100.0,32.4056,32.4357,32.3756,32.3906,49100.0
2010-10-26 12:20:00,43.09,43.22,43.08,43.2,45500.0,32.3906,32.4883,32.3831,32.4733,45500.0
2010-10-26 12:25:00,43.19,43.22,43.14,43.17,37000.0,32.4658,32.4883,32.4282,32.4507,37000.0
2010-10-26 12:30:00,43.16,43.16,43.04,43.04,31900.0,32.4432,32.4432,32.353,32.353,31900.0
2010-10-26 12:35:00,43.05,43.1,43.04,43.08,57400.0,32.3605,32.3981,32.353,32.3831,57400.0
2010-10-26 12:40:00,43.08,43.25,43.08,43.24,108600.0,32.3831,32.5109,32.3831,32.5034,108600.0
2010-10-26 12:45:00,43.24,43.36,43.23,43.31,96400.0,32.5034,32.5936,32.4958,32.556,96400.0
2010-10-26 12:50:00,43.32,43.35,43.21,43.28,42500.0,32.5635,32.586,32.4808,32.5334,42500.0
2010-10-26 12:55:00,43.28,43.36,43.24,43.27,71300.0,32.5334,32.5936,32.5034,32.5259,71300.0
2010-10-26 13:00:00,43.27,43.45,43.26,43.45,110300.0,32.5259,32.6612,32.5184,32.6612,110300.0
2010-10-26 13:05:00,43.45,43.59,43.42,43.59,166800.0,32.6612,32.7664,32.6387,32.7664,166800.0
2010-10-26 13:10:00,43.59,43.67,43.53,43.64,141600.0,32.7664,32.8266,32.7213,32.804,141600.0
2010-10-26 13:15:00,43.64,43.65,43.51,43.52,85300.0,32.804,32.8115,32.7063,32.7138,85300.0
2010-10-26 13:20:00,43.51,43.59,43.45,43.46,77900.0,32.7063,32.7664,32.6612,32.6687,77900.0
2010-10-26 13:25:00,43.47,43.48,43.36,43.42,58700.0,32.6762,32.6838,32.5936,32.6387,58700.0
2010-10-26 13:30:00,43.42,43.43,43.35,43.39,88400.0,32.6387,32.6462,32.586,32.6161,88400.0
2010-10-26 13:35:00,43.39,43.48,43.39,43.48,66500.0,32.6161,32.6838,32.6161,32.6838,66500.0
2010-10-26 13:40:00,43.48,43.53,43.47,43.5,86400.0,32.6838,32.7213,32.6762,32.6988,86400.0
2010-10-26 13:45:00,43.49,43.5,43.43,43.5,158300.0,32.6913,32.6988,32.6462,32.6988,158300.0
2010-10-26 13:50:00,43.5,43.5,43.32,43.33,75300.0,32.6988,32.6988,32.5635,32.571,75300.0
2010-10-26 13:55:00,43.34,43.35,43.3,43.31,50800.0,32.5785,32.586,32.5485,32.556,50800.0
2010-10-26 14:00:00,43.3,43.3,43.14,43.14,126400.0,32.5485,32.5485,32.4282,32.4282,126400.0
2010-10-26 14:05:00,43.17,43.21,43.06,43.06,108200.0,32.4507,32.4808,32.368,32.368,108200.0
2010-10-26 14:10:00,43.06,43.12,43.02,43.12,76600.0,32.368,32.4131,32.338,32.4131,76600.0
2010-10-26 14:15:00,43.12,43.14,43.05,43.14,47000.0,32.4131,32.4282,32.3605,32.4282,47000.0
2010-10-26 14:20:00,43.14,43.18,43.13,43.16,44800.0,32.4282,32.4582,32.4207,32.4432,44800.0
2010-10-26 14:25:00,43.15,43.16,43.11,43.14,29200.0,32.4357,32.4432,32.4056,32.4282,29200.0
2010-10-26 14:30:00,43.15,43.22,43.1,43.11,78400.0,32.4357,32.4883,32.3981,32.4056,78400.0
2010-10-26 14:35:00,43.11,43.21,43.09,43.19,170600.0,32.4056,32.4808,32.3906,32.4658,170600.0
2010-10-26 14:40:00,43.19,43.24,43.18,43.2,94400.0,32.4658,32.5034,32.4582,32.4733,94400.0
2010-10-26 14:45:00,43.2,43.2,43.14,43.16,64500.0,32.4733,32.4733,32.4282,32.4432,64500.0
2010-10-26 14:50:00,43.15,43.16,43.12,43.14,74200.0,32.4357,32.4432,32.4131,32.4282,74200.0
2010-10-26 14:55:00,43.14,43.25,43.13,43.24,174500.0,32.4282,32.5109,32.4207,32.5034,174500.0
2010-10-26 15:00:00,43.24,43.3,43.23,43.26,118300.0,32.5034,32.5485,32.4958,32.5184,118300.0
2010-10-26 15:05:00,43.26,43.27,43.21,43.25,163000.0,32.5184,32.5259,32.4808,32.5109,163000.0
2010-10-26 15:10:00,43.24,43.26,43.21,43.22,241400.0,32.5034,32.5184,32.4808,32.4883,241400.0
2010-10-26 15:15:00,43.22,43.28,43.19,43.27,240800.0,32.4883,32.5334,32.4658,32.5259,240800.0
2010-10-26 15:20:00,43.27,43.28,43.18,43.27,232500.0,32.5259,32.5334,32.4582,32.5259,232500.0
2010-10-26 15:25:00,43.27,43.27,43.22,43.25,216800.0,32.5259,32.5259,32.4883,32.5109,216800.0
2010-10-26 15:30:00,43.25,43.27,43.14,43.14,272200.0,32.5109,32.5259,32.4282,32.4282,272200.0
2010-10-26 15:35:00,43.13,43.14,43.03,43.08,194300.0,32.4207,32.4282,32.3455,32.3831,194300.0
2010-10-26 15:40:00,43.07,43.11,43.01,43.02,173000.0,32.3756,32.4056,32.3305,32.338,173000.0
2010-10-26 15:45:00,43.01,43.07,43.0,43.06,336400.0,32.3305,32.3756,32.3229,32.368,336400.0
2010-10-26 15:50:00,43.06,43.11,43.01,43.01,394000.0,32.368,32.4056,32.3305,32.3305,394000.0
2010-10-26 15:55:00,43.02,43.1,43.0,43.1,665300.0,32.338,32.3981,32.3229,32.3981,665300.0
2010-10-27 09:30:00,42.47,42.51,42.3,42.44,134100.0,31.9245,31.9546,31.7968,31.902,134100.0
2010-10-27 09:35:00,42.45,42.46,42.31,42.34,160900.0,31.9095,31.917,31.8043,31.8268,160900.0
2010-10-27 09:40:00,42.34,42.64,42.33,42.57,265600.0,31.8268,32.0523,31.8193,31.9997,265600.0
2010-10-27 09:45:00,42.57,42.59,42.3,42.35,94700.0,31.9997,32.0147,31.7968,31.8343,94700.0
2010-10-27 09:50:00,42.35,42.37,42.2,42.21,79700.0,31.8343,31.8494,31.7216,31.7291,79700.0
2010-10-27 09:55:00,42.2,42.37,42.19,42.36,68100.0,31.7216,31.8494,31.7141,31.8419,68100.0
2010-10-27 10:00:00,42.36,42.41,42.21,42.31,87600.0,31.8419,31.8794,31.7291,31.8043,87600.0
2010-10-27 10:05:00,42.31,42.31,42.18,42.23,85000.0,31.8043,31.8043,31.7066,31.7441,85000.0
2010-10-27 10:10:00,42.23,42.25,42.19,42.2,87000.0,31.7441,31.7592,31.7141,31.7216,87000.0
2010-10-27 10:15:00,42.2,42.26,42.16,42.25,111200.0,31.7216,31.7667,31.6915,31.7592,111200.0
2010-10-27 10:20:00,42.24,42.3,42.2,42.2,128500.0,31.7517,31.7968,31.7216,31.7216,128500.0
2010-10-27 10:25:00,42.2,42.25,42.14,42.18,112100.0,31.7216,31.7592,31.6765,31.7066,112100.0
2010-10-27 10:30:00,42.18,42.18,42.05,42.07,67800.0,31.7066,31.7066,31.6088,31.6239,67800.0
2010-10-27 10:35:00,42.08,42.1,42.0,42.09,83500.0,31.6314,31.6464,31.5712,31.6389,83500.0
2010-10-27 10:40:00,42.09,42.15,42.08,42.13,45100.0,31.6389,31.684,31.6314,31.669,45100.0
2010-10-27 10:45:00,42.14,42.23,42.14,42.21,66000.0,31.6765,31.7441,31.6765,31.7291,66000.0
2010-10-27 10:50:00,42.22,42.24,42.14,42.19,51800.0,31.7366,31.7517,31.6765,31.7141,51800.0
2010-10-27 10:55:00,42.19,42.2,42.0,42.01,40200.0,31.7141,31.7216,31.5712,31.5788,40200.0
2010-10-27 11:00:00,42.01,42.01,41.94,41.98,43600.0,31.5788,31.5788,31.5261,31.5562,43600.0
2010-10-27 11:05:00,41.98,41.98,41.87,41.98,68500.0,31.5562,31.5562,31.4735,31.5562,68500.0
2010-10-27 11:10:00,41.98,42.01,41.91,41.93,70300.0,31.5562,31.5788,31.5036,31.5186,70300.0
2010-10-27 11:15:00,41.92,41.94,41.89,41.9,63400.0,31.5111,31.5261,31.4886,31.4961,63400.0
2010-10-27 11:20:00,41.9,41.96,41.89,41.96,68900.0,31.4961,31.5412,31.4886,31.5412,68900.0
2010-10-27 11:25:00,41.95,42.0,41.95,41.97,68700.0,31.5337,31.5712,31.5337,31.5487,68700.0
2010-10-27 11:30:00,41.96,41.96,41.87,41.9,42500.0,31.5412,31.5412,31.4735,31.4961,42500.0
2010-10-27 11:35:00,41.9,42.02,41.89,41.97,44600.0,31.4961,31.5863,31.4886,31.5487,44600.0
2010-10-27 11:40:00,41.96,41.97,41.87,41.88,76900.0,31.5412,31.5487,31.4735,31.481,76900.0
2010-10-27 11:45:00,41.88,41.88,41.86,41.87,57600.0,31.481,31.481,31.466,31.4735,57600.0
2010-10-27 11:50:00,41.88,41.92,41.87,41.91,49800.0,31.481,31.5111,31.4735,31.5036,49800.0
2010-10-27 11:55:00,41.91,41.91,41.84,41.84,30100.0,31.5036,31.5036,31.451,31.451,30100.0
2010-10-27 12:00:00,41.84,41.89,41.84,41.87,39600.0,31.451,31.4886,31.451,31.4735,39600.0
2010-10-27 12:05:00,41.86,41.87,41.8,41.81,29400.0,31.466,31.4735,31.4209,31.4284,29400.0
2010-10-27 12:10:00,41.82,41.82,41.73,41.76,66100.0,31.4359,31.4359,31.3683,31.3908,66100.0
2010-10-27 12:15:00,41.76,41.81,41.72,41.72,31600.0,31.3908,31.4284,31.3608,31.3608,31600.0
2010-10-27 12:20:00,41.72,41.74,41.71,41.72,41600.0,31.3608,31.3758,31.3533,31.3608,41600.0
2010-10-27 12:25:00,41.72,41.76,41.71,41.71,40100.0,31.3608,31.3908,31.3533,31.3533,40100.0
2010-10-27 12:30:00,41.71,41.75,41.71,41.74,28900.0,31.3533,31.3833,31.3533,31.3758,28900.0
2010-10-27 12:35:00,41.73,41.75,41.71,41.72,32500.0,31.3683,31.3833,31.3533,31.3608,32500.0
2010-10-27 12:40:00,41.73,41.74,41.65,41.66,33600.0,31.3683,31.3758,31.3082,31.3157,33600.0
2010-10-27 12:45:00,41.66,41.73,41.65,41.7,32300.0,31.3157,31.3683,31.3082,31.3457,32300.0
2010-10-27 12:50:00,41.7,41.73,41.69,41.7,18000.0,31.3457,31.3683,31.3382,31.3457,18000.0
2010-10-27 12:55:00,41.7,41.72,41.62,41.62,39600.0,31.3457,31.3608,31.2856,31.2856,39600.0
2010-10-27 13:00:00,41.63,41.76,41.62,41.76,44200.0,31.2931,31.3908,31.2856,31.3908,44200.0
2010-10-27 13:05:00,41.75,41.83,41.74,41.79,40400.0,31.3833,31.4435,31.3758,31.4134,40400.0
2010-10-27 13:10:00,41.8,41.87,41.78,41.8,55400.0,31.4209,31.4735,31.4059,31.4209,55400.0
2010-10-27 13:15:00,41.8,41.81,41.73,41.74,42600.0,31.4209,31.4284,31.3683,31.3758,42600.0
2010-10-27 13:20:00,41.74,41.82,41.73,41.81,31400.0,31.3758,31.4359,31.3683,31.4284,31400.0
2010-10-27 13:25:00,41.8,41.88,41.78,41.83,47200.0,31.4209,31.481,31.4059,31.4435,47200.0
2010-10-27 13:30:00,41.84,41.85,41.78,41.81,46400.0,31.451,31.4585,31.4059,31.4284,46400.0
2010-10-27 13:35:00,41.81,41.85,41.81,41.83,25600.0,31.4284,31.4585,31.4284,31.4435,25600.0
2010-10-27 13:40:00,41.83,41.85,41.79,41.85,31000.0,31.4435,31.4585,31.4134,31.4585,31000.0
2010-10-27 13:45:00,41.85,41.85,41.79,41.81,28400.0,31.4585,31.4585,31.4134,31.4284,28400.0
2010-10-27 13:50:00,41.81,41.81,41.73,41.73,43300.0,31.4284,31.4284,31.3683,31.3683,43300.0
2010-10-27 13:55:00,41.73,41.84,41.73,41.84,28000.0,31.3683,31.451,31.3683,31.451,28000.0
2010-10-27 14:00:00,41.84,41.86,41.74,41.81,58400.0,31.451,31.466,31.3758,31.4284,58400.0
2010-10-27 14:05:00,41.81,41.9,41.81,41.89,31700.0,31.4284,31.4961,31.4284,31.4886,31700.0
2010-10-27 14:10:00,41.9,41.9,41.84,41.89,29100.0,31.4961,31.4961,31.451,31.4886,29100.0
2010-10-27 14:15:00,41.89,41.89,41.84,41.85,28700.0,31.4886,31.4886,31.451,31.4585,28700.0
2010-10-27 14:20:00,41.85,41.86,41.8,41.86,35300.0,31.4585,31.466,31.4209,31.466,35300.0
2010-10-27 14:25:00,41.86,41.89,41.82,41.82,31000.0,31.466,31.4886,31.4359,31.4359,31000.0
2010-10-27 14:30:00,41.83,41.88,41.82,41.88,34900.0,31.4435,31.481,31.4359,31.481,34900.0
2010-10-27 14:35:00,41.88,42.03,41.87,42.0,79900.0,31.481,31.5938,31.4735,31.5712,79900.0
2010-10-27 14:40:00,42.0,42.03,42.0,42.01,59300.0,31.5712,31.5938,31.5712,31.5788,59300.0
2010-10-27 14:45:00,42.02,42.02,41.94,41.95,43100.0,31.5863,31.5863,31.5261,31.5337,43100.0
2010-10-27 14:50:00,41.96,42.0,41.95,41.99,33800.0,31.5412,31.5712,31.5337,31.5637,33800.0
2010-10-27 14:55:00,41.99,42.03,41.95,41.95,41400.0,31.5637,31.5938,31.5337,31.5337,41400.0
2010-10-27 15:00:00,41.96,41.99,41.94,41.96,91200.0,31.5412,31.5637,31.5261,31.5412,91200.0
2010-10-27 15:05:00,41.95,42.02,41.95,42.01,55100.0,31.5337,31.5863,31.5337,31.5788,55100.0
2010-10-27 15:10:00,42.01,42.02,41.99,42.0,63400.0,31.5788,31.5863,31.5637,31.5712,63400.0
2010-10-27 15:15:00,42.0,42.05,42.0,42.02,54100.0,31.5712,31.6088,31.5712,31.5863,54100.0
2010-10-27 15:20:00,42.01,42.14,42.0,42.14,83800.0,31.5788,31.6765,31.5712,31.6765,83800.0
2010-10-27 15:25:00,42.14,42.18,42.11,42.14,122000.0,31.6765,31.7066,31.6539,31.6765,122000.0
2010-10-27 15:30:00,42.13,42.22,42.13,42.22,147200.0,31.669,31.7366,31.669,31.7366,147200.0
2010-10-27 15:35:00,42.22,42.31,42.21,42.31,147800.0,31.7366,31.8043,31.7291,31.8043,147800.0
2010-10-27 15:40:00,42.31,42.36,42.3,42.35,170900.0,31.8043,31.8419,31.7968,31.8343,170900.0
2010-10-27 15:45:00,42.36,42.4,42.33,42.33,181000.0,31.8419,31.8719,31.8193,31.8193,181000.0
2010-10-27 15:50:00,42.33,42.43,42.32,42.4,211100.0,31.8193,31.8945,31.8118,31.8719,211100.0
2010-10-27 15:55:00,42.4,42.49,42.39,42.46,364700.0,31.8719,31.9396,31.8644,31.917,364700.0
2010-10-28 09:30:00,42.77,42.81,42.63,42.79,84700.0,32.1501,32.1801,32.0448,32.1651,84700.0
2010-10-28 09:35:00,42.8,42.87,42.76,42.86,92000.0,32.1726,32.2252,32.1425,32.2177,92000.0
2010-10-28 09:40:00,42.85,42.85,42.73,42.73,66000.0,32.2102,32.2102,32.12,32.12,66000.0
2010-10-28 09:45:00,42.73,42.73,42.57,42.58,54100.0,32.12,32.12,31.9997,32.0072,54100.0
2010-10-28 09:50:00,42.58,42.64,42.54,42.64,42900.0,32.0072,32.0523,31.9772,32.0523,42900.0
2010-10-28 09:55:00,42.64,42.67,42.58,42.63,43700.0,32.0523,32.0749,32.0072,32.0448,43700.0
2010-10-28 10:00:00,42.64,42.66,42.59,42.59,38400.0,32.0523,32.0674,32.0147,32.0147,38400.0
2010-10-28 10:05:00,42.59,42.64,42.53,42.61,35700.0,32.0147,32.0523,31.9696,32.0298,35700.0
2010-10-28 10:10:00,42.61,42.61,42.48,42.52,42100.0,32.0298,32.0298,31.9321,31.9621,42100.0
2010-10-28 10:15:00,42.52,42.52,42.36,42.42,50100.0,31.9621,31.9621,31.8419,31.887,50100.0
2010-10-28 10:20:00,42.42,42.42,42.3,42.33,34100.0,31.887,31.887,31.7968,31.8193,34100.0
2010-10-28 10:25:00,42.33,42.36,42.16,42.19,58300.0,31.8193,31.8419,31.6915,31.7141,58300.0
2010-10-28 10:30:00,42.19,42.23,42.14,42.22,51500.0,31.7141,31.7441,31.6765,31.7366,51500.0
2010-10-28 10:35:00,42.22,42.23,42.11,42.19,44600.0,31.7366,31.7441,31.6539,31.7141,44600.0
2010-10-28 10:40:00,42.2,42.35,42.2,42.34,47400.0,31.7216,31.8343,31.7216,31.8268,47400.0
2010-10-28 10:45:00,42.34,42.34,42.25,42.29,33300.0,31.8268,31.8268,31.7592,31.7892,33300.0
2010-10-28 10:50:00,42.29,42.36,42.28,42.32,29800.0,31.7892,31.8419,31.7817,31.8118,29800.0
2010-10-28 10:55:00,42.32,42.33,42.28,42.31,18400.0,31.8118,31.8193,31.7817,31.8043,18400.0
2010-10-28 11:00:00,42.31,42.38,42.28,42.34,30700.0,31.8043,31.8569,31.7817,31.8268,30700.0
2010-10-28 11:05:00,42.33,42.41,42.3,42.37,22800.0,31.8193,31.8794,31.7968,31.8494,22800.0
2010-10-28 11:10:00,42.37,42.46,42.37,42.41,19100.0,31.8494,31.917,31.8494,31.8794,19100.0
2010-10-28 11:15:00,42.41,42.42,42.34,42.36,38300.0,31.8794,31.887,31.8268,31.8419,38300.0
2010-10-28 11:20:00,42.37,42.38,42.34,42.36,23800.0,31.8494,31.8569,31.8268,31.8419,23800.0
2010-10-28 11:25:00,42.36,42.39,42.35,42.36,27400.0,31.8419,31.8644,31.8343,31.8419,27400.0
2010-10-28 11:30:00,42.35,42.35,42.24,42.26,26600.0,31.8343,31.8343,31.7517,31.7667,26600.0
2010-10-28 11:35:00,42.28,42.34,42.28,42.31,13700.0,31.7817,31.8268,31.7817,31.8043,13700.0
2010-10-28 11:40:00,42.31,42.31,42.28,42.31,11800.0,31.8043,31.8043,31.7817,31.8043,11800.0
2010-10-28 11:45:00,42.3,42.33,42.25,42.26,19300.0,31.7968,31.8193,31.7592,31.7667,19300.0
2010-10-28 11:50:00,42.26,42.27,42.19,42.21,17900.0,31.7667,31.7742,31.7141,31.7291,17900.0
2010-10-28 11:55:00,42.22,42.22,42.13,42.14,16100.0,31.7366,31.7366,31.669,31.6765,16100.0
2010-10-28 12:00:00,42.13,42.13,42.03,42.06,50000.0,31.669,31.669,31.5938,31.6163,50000.0
2010-10-28 12:05:00,42.07,42.17,42.07,42.17,17800.0,31.6239,31.699,31.6239,31.699,17800.0
2010-10-28 12:10:00,42.17,42.21,42.14,42.14,20200.0,31.699,31.7291,31.6765,31.6765,20200.0
2010-10-28 12:15:00,42.15,42.23,42.15,42.21,19000.0,31.684,31.7441,31.684,31.7291,19000.0
2010-10-28 12:20:00,42.21,42.25,42.14,42.14,23900.0,31.7291,31.7592,31.6765,31.6765,23900.0
2010-10-28 12:25:00,42.14,42.17,42.08,42.1,26600.0,31.6765,31.699,31.6314,31.6464,26600.0
2010-10-28 12:30:00,42.1,42.16,42.04,42.16,25900.0,31.6464,31.6915,31.6013,31.6915,25900.0
2010-10-28 12:35:00,42.16,42.21,42.16,42.21,13200.0,31.6915,31.7291,31.6915,31.7291,13200.0
2010-10-28 12:40:00,42.21,42.29,42.2,42.28,10700.0,31.7291,31.7892,31.7216,31.7817,10700.0
2010-10-28 12:45:00,42.29,42.3,42.25,42.27,20700.0,31.7892,31.7968,31.7592,31.7742,20700.0
2010-10-28 12:50:00,42.27,42.31,42.26,42.29,17700.0,31.7742,31.8043,31.7667,31.7892,17700.0
2010-10-28 12:55:00,42.29,42.31,42.25,42.26,19800.0,31.7892,31.8043,31.7592,31.7667,19800.0
2010-10-28 13:00:00,42.26,42.28,42.23,42.27,16400.0,31.7667,31.7817,31.7441,31.7742,16400.0
2010-10-28 13:05:00,42.28,42.33,42.26,42.3,22500.0,31.7817,31.8193,31.7667,31.7968,22500.0
2010-10-28 13:10:00,42.29,42.38,42.29,42.36,22700.0,31.7892,31.8569,31.7892,31.8419,22700.0
2010-10-28 13:15:00,42.37,42.47,42.36,42.38,70100.0,31.8494,31.9245,31.8419,31.8569,70100.0
2010-10-28 13:20:00,42.39,42.41,42.33,42.33,51200.0,31.8644,31.8794,31.8193,31.8193,51200.0
2010-10-28 13:25:00,42.33,42.35,42.3,42.3,37100.0,31.8193,31.8343,31.7968,31.7968,37100.0
2010-10-28 13:30:00,42.31,42.33,42.27,42.27,46200.0,31.8043,31.8193,31.7742,31.7742,46200.0
2010-10-28 13:35:00,42.27,42.33,42.26,42.32,47500.0,31.7742,31.8193,31.7667,31.8118,47500.0
2010-10-28 13:40:00,42.33,42.35,42.29,42.33,31600.0,31.8193,31.8343,31.7892,31.8193,31600.0
2010-10-28 13:45:00,42.33,42.37,42.3,42.36,28800.0,31.8193,31.8494,31.7968,31.8419,28800.0
2010-10-28 13:50:00,42.36,42.44,42.35,42.44,36000.0,31.8419,31.902,31.8343,31.902,36000.0
2010-10-28 13:55:00,42.44,42.46,42.42,42.42,23500.0,31.902,31.917,31.887,31.887,23500.0
2010-10-28 14:00:00,42.42,42.47,42.4,42.44,33900.0,31.887,31.9245,31.8719,31.902,33900.0
2010-10-28 14:05:00,42.45,42.56,42.45,42.54,50200.0,31.9095,31.9922,31.9095,31.9772,50200.0
2010-10-28 14:10:00,42.54,42.6,42.53,42.57,32800.0,31.9772,32.0223,31.9696,31.9997,32800.0
2010-10-28 14:15:00,42.57,42.58,42.5,42.52,30300.0,31.9997,32.0072,31.9471,31.9621,30300.0
2010-10-28 14:20:00,42.52,42.6,42.47,42.6,26200.0,31.9621,32.0223,31.9245,32.0223,26200.0
2010-10-28 14:25:00,42.6,42.6,42.5,42.54,39600.0,32.0223,32.0223,31.9471,31.9772,39600.0
2010-10-28 14:30:00,42.53,42.6,42.52,42.59,42100.0,31.9696,32.0223,31.9621,32.0147,42100.0
2010-10-28 14:35:00,42.58,42.59,42.5,42.54,48500.0,32.0072,32.0147,31.9471,31.9772,48500.0
2010-10-28 14:40:00,42.54,42.59,42.53,42.59,33300.0,31.9772,32.0147,31.9696,32.0147,33300.0
2010-10-28 14:45:00,42.6,42.69,42.58,42.69,79500.0,32.0223,32.0899,32.0072,32.0899,79500.0
2010-10-28 14:50:00,42.69,42.69,42.62,42.62,41800.0,32.0899,32.0899,32.0373,32.0373,41800.0
2010-10-28 14:55:00,42.62,42.69,42.62,42.67,41300.0,32.0373,32.0899,32.0373,32.0749,41300.0
2010-10-28 15:00:00,42.67,42.69,42.64,42.67,47000.0,32.0749,32.0899,32.0523,32.0749,47000.0
2010-10-28 15:05:00,42.66,42.74,42.66,42.73,48600.0,32.0674,32.1275,32.0674,32.12,48600.0
2010-10-28 15:10:00,42.74,42.75,42.68,42.68,57900.0,32.1275,32.135,32.0824,32.0824,57900.0
2010-10-28 15:15:00,42.68,42.7,42.65,42.66,48200.0,32.0824,32.0974,32.0599,32.0674,48200.0
2010-10-28 15:20:00,42.66,42.68,42.64,42.65,75300.0,32.0674,32.0824,32.0523,32.0599,75300.0
2010-10-28 15:25:00,42.65,42.74,42.63,42.74,128500.0,32.0599,32.1275,32.0448,32.1275,128500.0
2010-10-28 15:30:00,42.74,42.85,42.73,42.85,118800.0,32.1275,32.2102,32.12,32.2102,118800.0
2010-10-28 15:35:00,42.85,42.98,42.82,42.96,201800.0,32.2102,32.3079,32.1876,32.2929,201800.0
2010-10-28 15:40:00,42.95,43.06,42.94,43.06,217100.0,32.2854,32.368,32.2778,32.368,217100.0
2010-10-28 15:45:00,43.06,43.1,42.99,43.06,221600.0,32.368,32.3981,32.3154,32.368,221600.0
2010-10-28 15:50:00,43.06,43.08,43.01,43.02,179700.0,32.368,32.3831,32.3305,32.338,179700.0
2010-10-28 15:55:00,43.02,43.1,43.01,43.07,447900.0,32.338,32.3981,32.3305,32.3756,447900.0
2010-10-29 09:30:00,42.59,42.7,42.53,42.68,135300.0,32.0147,32.0974,31.9696,32.0824,135300.0
2010-10-29 09:35:00,42.69,42.76,42.58,42.6,119000.0,32.0899,32.1425,32.0072,32.0223,119000.0
2010-10-29 09:40:00,42.6,42.8,42.59,42.73,77800.0,32.0223,32.1726,32.0147,32.12,77800.0
2010-10-29 09:45:00,42.73,42.76,42.66,42.72,61700.0,32.12,32.1425,32.0674,32.1125,61700.0
2010-10-29 09:50:00,42.71,42.77,42.68,42.71,38100.0,32.105,32.1501,32.0824,32.105,38100.0
2010-10-29 09:55:00,42.71,42.71,42.65,42.66,59700.0,32.105,32.105,32.0599,32.0674,59700.0
2010-10-29 10:00:00,42.66,42.7,42.6,42.7,57100.0,32.0674,32.0974,32.0223,32.0974,57100.0
2010-10-29 10:05:00,42.69,42.89,42.68,42.82,73700.0,32.0899,32.2403,32.0824,32.1876,73700.0
2010-10-29 10:10:00,42.81,42.83,42.75,42.78,81600.0,32.1801,32.1952,32.135,32.1576,81600.0
2010-10-29 10:15:00,42.77,42.89,42.77,42.8,53300.0,32.1501,32.2403,32.1501,32.1726,53300.0
2010-10-29 10:20:00,42.8,42.81,42.77,42.8,62900.0,32.1726,32.1801,32.1501,32.1726,62900.0
2010-10-29 10:25:00,42.81,42.92,42.8,42.91,84900.0,32.1801,32.2628,32.1726,32.2553,84900.0
2010-10-29 10:30:00,42.91,42.92,42.84,42.84,40300.0,32.2553,32.2628,32.2027,32.2027,40300.0
2010-10-29 10:35:00,42.84,42.89,42.84,42.85,70800.0,32.2027,32.2403,32.2027,32.2102,70800.0
2010-10-29 10:40:00,42.85,42.88,42.76,42.76,55000.0,32.2102,32.2327,32.1425,32.1425,55000.0
2010-10-29 10:45:00,42.75,42.75,42.71,42.75,24800.0,32.135,32.135,32.105,32.135,24800.0
2010-10-29 10:50:00,42.75,42.75,42.64,42.67,63000.0,32.135,32.135,32.0523,32.0749,63000.0
2010-10-29 10:55:00,42.67,42.81,42.66,42.81,44500.0,32.0749,32.1801,32.0674,32.1801,44500.0
2010-10-29 11:00:00,42.81,42.82,42.77,42.77,22300.0,32.1801,32.1876,32.1501,32.1501,22300.0
2010-10-29 11:05:00,42.77,42.86,42.73,42.86,30700.0,32.1501,32.2177,32.12,32.2177,30700.0
2010-10-29 11:10:00,42.85,42.86,42.76,42.76,23600.0,32.2102,32.2177,32.1425,32.1425,23600.0
2010-10-29 11:15:00,42.76,42.76,42.66,42.71,48400.0,32.1425,32.1425,32.0674,32.105,48400.0
2010-10-29 11:20:00,42.7,42.71,42.6,42.63,45200.0,32.0974,32.105,32.0223,32.0448,45200.0
2010-10-29 11:25:00,42.62,42.73,42.62,42.66,28500.0,32.0373,32.12,32.0373,32.0674,28500.0
2010-10-29 11:30:00,42.66,42.66,42.5,42.51,54000.0,32.0674,32.0674,31.9471,31.9546,54000.0
2010-10-29 11:35:00,42.51,42.53,42.42,42.53,39100.0,31.9546,31.9696,31.887,31.9696,39100.0
2010-10-29 11:40:00,42.52,42.58,42.49,42.53,34400.0,31.9621,32.0072,31.9396,31.9696,34400.0
2010-10-29 11:45:00,42.53,42.53,42.42,42.45,42300.0,31.9696,31.9696,31.887,31.9095,42300.0
2010-10-29 11:50:00,42.46,42.56,42.43,42.56,26400.0,31.917,31.9922,31.8945,31.9922,26400.0
2010-10-29 11:55:00,42.56,42.61,42.55,42.6,24400.0,31.9922,32.0298,31.9847,32.0223,24400.0
2010-10-29 12:00:00,42.61,42.62,42.56,42.61,17900.0,32.0298,32.0373,31.9922,32.0298,17900.0
2010-10-29 12:05:00,42.62,42.64,42.6,42.64,22500.0,32.0373,32.0523,32.0223,32.0523,22500.0
2010-10-29 12:10:00,42.64,42.67,42.61,42.65,24100.0,32.0523,32.0749,32.0298,32.0599,24100.0
2010-10-29 12:15:00,42.66,42.7,42.66,42.68,35600.0,32.0674,32.0974,32.0674,32.0824,35600.0
2010-10-29 12:20:00,42.69,42.72,42.68,42.68,21600.0,32.0899,32.1125,32.0824,32.0824,21600.0
2010-10-29 12:25:00,42.68,42.7,42.67,42.67,36100.0,32.0824,32.0974,32.0749,32.0749,36100.0
2010-10-29 12:30:00,42.67,42.7,42.64,42.65,28500.0,32.0749,32.0974,32.0523,32.0599,28500.0
2010-10-29 12:35:00,42.65,42.67,42.6,42.6,53800.0,32.0599,32.0749,32.0223,32.0223,53800.0
2010-10-29 12:40:00,42.6,42.6,42.54,42.59,28300.0,32.0223,32.0223,31.9772,32.0147,28300.0
2010-10-29 12:45:00,42.58,42.6,42.54,42.58,29800.0,32.0072,32.0223,31.9772,32.0072,29800.0
2010-10-29 12:50:00,42.59,42.6,42.57,42.58,13700.0,32.0147,32.0223,31.9997,32.0072,13700.0
2010-10-29 12:55:00,42.58,42.65,42.57,42.65,13600.0,32.0072,32.0599,31.9997,32.0599,13600.0
2010-10-29 13:00:00,42.65,42.65,42.59,42.59,37500.0,32.0599,32.0599,32.0147,32.0147,37500.0
2010-10-29 13:05:00,42.59,42.61,42.58,42.6,10600.0,32.0147,32.0298,32.0072,32.0223,10600.0
2010-10-29 13:10:00,42.59,42.62,42.57,42.57,14700.0,32.0147,32.0373,31.9997,31.9997,14700.0
2010-10-29 13:15:00,42.58,42.61,42.56,42.61,25500.0,32.0072,32.0298,31.9922,32.0298,25500.0
2010-10-29 13:20:00,42.62,42.65,42.61,42.63,43300.0,32.0373,32.0599,32.0298,32.0448,43300.0
2010-10-29 13:25:00,42.63,42.66,42.62,42.65,31300.0,32.0448,32.0674,32.0373,32.0599,31300.0
2010-10-29 13:30:00,42.66,42.69,42.64,42.65,27300.0,32.0674,32.0899,32.0523,32.0599,27300.0
2010-10-29 13:35:00,42.65,42.74,42.64,42.74,28400.0,32.0599,32.1275,32.0523,32.1275,28400.0
2010-10-29 13:40:00,42.74,42.74,42.67,42.72,62100.0,32.1275,32.1275,32.0749,32.1125,62100.0
2010-10-29 13:45:00,42.73,42.78,42.73,42.74,33800.0,32.12,32.1576,32.12,32.1275,33800.0
2010-10-29 13:50:00,42.74,42.82,42.74,42.82,37500.0,32.1275,32.1876,32.1275,32.1876,37500.0
2010-10-29 13:55:00,42.82,42.84,42.79,42.83,30700.0,32.1876,32.2027,32.1651,32.1952,30700.0
2010-10-29 14:00:00,42.82,42.83,42.81,42.83,38400.0,32.1876,32.1952,32.1801,32.1952,38400.0
2010-10-29 14:05:00,42.83,42.9,42.82,42.89,59200.0,32.1952,32.2478,32.1876,32.2403,59200.0
2010-10-29 14:10:00,42.89,42.9,42.87,42.9,31900.0,32.2403,32.2478,32.2252,32.2478,31900.0
2010-10-29 14:15:00,42.9,42.91,42.87,42.89,26100.0,32.2478,32.2553,32.2252,32.2403,26100.0
2010-10-29 14:20:00,42.89,42.92,42.86,42.9,62000.0,32.2403,32.2628,32.2177,32.2478,62000.0
2010-10-29 14:25:00,42.89,42.93,42.89,42.9,37600.0,32.2403,32.2703,32.2403,32.2478,37600.0
2010-10-29 14:30:00,42.89,42.91,42.89,42.91,72600.0,32.2403,32.2553,32.2403,32.2553,72600.0
2010-10-29 14:35:00,42.9,42.91,42.9,42.9,34200.0,32.2478,32.2553,32.2478,32.2478,34200.0
2010-10-29 14:40:00,42.9,42.96,42.9,42.95,44800.0,32.2478,32.2929,32.2478,32.2854,44800.0
2010-10-29 14:45:00,42.95,43.0,42.94,42.98,73000.0,32.2854,32.3229,32.2778,32.3079,73000.0
2010-10-29 14:50:00,42.99,43.01,42.97,43.0,111200.0,32.3154,32.3305,32.3004,32.3229,111200.0
2010-10-29 14:55:00,43.01,43.03,42.98,42.99,86300.0,32.3305,32.3455,32.3079,32.3154,86300.0
2010-10-29 15:00:00,42.98,43.04,42.98,43.02,73400.0,32.3079,32.353,32.3079,32.338,73400.0
2010-10-29 15:05:00,43.02,43.03,43.0,43.0,69000.0,32.338,32.3455,32.3229,32.3229,69000.0
2010-10-29 15:10:00,43.0,43.05,42.99,43.05,65000.0,32.3229,32.3605,32.3154,32.3605,65000.0
2010-10-29 15:15:00,43.05,43.07,43.04,43.05,72900.0,32.3605,32.3756,32.353,32.3605,72900.0
2010-10-29 15:20:00,43.05,43.13,43.01,43.11,95800.0,32.3605,32.4207,32.3305,32.4056,95800.0
2010-10-29 15:25:00,43.12,43.18,43.1,43.13,133400.0,32.4131,32.4582,32.3981,32.4207,133400.0
2010-10-29 15:30:00,43.13,43.16,43.12,43.12,59100.0,32.4207,32.4432,32.4131,32.4131,59100.0
2010-10-29 15:35:00,43.12,43.19,43.1,43.18,81700.0,32.4131,32.4658,32.3981,32.4582,81700.0
2010-10-29 15:40:00,43.18,43.18,43.13,43.17,116300.0,32.4582,32.4582,32.4207,32.4507,116300.0
2010-10-29 15:45:00,43.17,43.17,43.11,43.12,216500.0,32.4507,32.4507,32.4056,32.4131,216500.0
2010-10-29 15:50:00,43.12,43.16,43.1,43.14,207200.0,32.4131,32.4432,32.3981,32.4282,207200.0
2010-10-29 15:55:00,43.15,43.17,43.07,43.15,276700.0,32.4357,32.4507,32.3756,32.4357,276700.0
2010-11-01 09:30:00,43.58,43.74,43.48,43.49,146100.0,32.7589,32.8792,32.6838,32.6913,146100.0
2010-11-01 09:35:00,43.47,43.49,43.38,43.44,74100.0,32.6762,32.6913,32.6086,32.6537,74100.0
2010-11-01 09:40:00,43.44,43.53,43.44,43.44,96300.0,32.6537,32.7213,32.6537,32.6537,96300.0
2010-11-01 09:45:00,43.45,43.47,43.37,43.37,55100.0,32.6612,32.6762,32.6011,32.6011,55100.0
2010-11-01 09:50:00,43.37,43.37,43.22,43.24,85700.0,32.6011,32.6011,32.4883,32.5034,85700.0
2010-11-01 09:55:00,43.24,43.24,43.1,43.1,105500.0,32.5034,32.5034,32.3981,32.3981,105500.0
2010-11-01 10:00:00,43.12,43.28,43.12,43.27,157200.0,32.4131,32.5334,32.4131,32.5259,157200.0
2010-11-01 10:05:00,43.28,43.39,43.26,43.38,115600.0,32.5334,32.6161,32.5184,32.6086,115600.0
2010-11-01 10:10:00,43.37,43.39,43.35,43.38,115100.0,32.6011,32.6161,32.586,32.6086,115100.0
2010-11-01 10:15:00,43.38,43.38,43.26,43.28,65300.0,32.6086,32.6086,32.5184,32.5334,65300.0
2010-11-01 10:20:00,43.27,43.31,43.27,43.28,90200.0,32.5259,32.556,32.5259,32.5334,90200.0
2010-11-01 10:25:00,43.28,43.28,43.15,43.22,108000.0,32.5334,32.5334,32.4357,32.4883,108000.0
2010-11-01 10:30:00,43.21,43.23,43.15,43.17,80700.0,32.4808,32.4958,32.4357,32.4507,80700.0
2010-11-01 10:35:00,43.18,43.18,43.1,43.14,55400.0,32.4582,32.4582,32.3981,32.4282,55400.0
2010-11-01 10:40:00,43.14,43.14,43.11,43.13,36000.0,32.4282,32.4282,32.4056,32.4207,36000.0
2010-11-01 10:45:00,43.12,43.15,43.08,43.11,57200.0,32.4131,32.4357,32.3831,32.4056,57200.0
2010-11-01 10:50:00,43.12,43.16,42.99,42.99,74500.0,32.4131,32.4432,32.3154,32.3154,74500.0
2010-11-01 10:55:00,42.99,43.01,42.94,42.94,45600.0,32.3154,32.3305,32.2778,32.2778,45600.0
2010-11-01 11:00:00,42.94,42.95,42.79,42.79,80000.0,32.2778,32.2854,32.1651,32.1651,80000.0
2010-11-01 11:05:00,42.8,42.83,42.74,42.82,122200.0,32.1726,32.1952,32.1275,32.1876,122200.0
2010-11-01 11:10:00,42.82,42.9,42.82,42.9,51900.0,32.1876,32.2478,32.1876,32.2478,51900.0
2010-11-01 11:15:00,42.89,42.9,42.77,42.85,66200.0,32.2403,32.2478,32.1501,32.2102,66200.0
2010-11-01 11:20:00,42.85,42.88,42.8,42.81,55000.0,32.2102,32.2327,32.1726,32.1801,55000.0
2010-11-01 11:25:00,42.81,42.91,42.8,42.9,55800.0,32.1801,32.2553,32.1726,32.2478,55800.0
2010-11-01 11:30:00,42.9,42.9,42.76,42.78,50900.0,32.2478,32.2478,32.1425,32.1576,50900.0
2010-11-01 11:35:00,42.79,42.8,42.74,42.77,43200.0,32.1651,32.1726,32.1275,32.1501,43200.0
2010-11-01 11:40:00,42.77,42.77,42.7,42.71,23600.0,32.1501,32.1501,32.0974,32.105,23600.0
2010-11-01 11:45:00,42.72,42.77,42.69,42.75,72800.0,32.1125,32.1501,32.0899,32.135,72800.0
2010-11-01 11:50:00,42.75,42.75,42.68,42.69,57100.0,32.135,32.135,32.0824,32.0899,57100.0
2010-11-01 11:55:00,42.69,42.71,42.67,42.7,60800.0,32.0899,32.105,32.0749,32.0974,60800.0
2010-11-01 12:00:00,42.7,42.71,42.68,42.69,46800.0,32.0974,32.105,32.0824,32.0899,46800.0
2010-11-01 12:05:00,42.7,42.7,42.62,42.62,43700.0,32.0974,32.0974,32.0373,32.0373,43700.0
2010-11-01 12:10:00,42.62,42.62,42.59,42.61,36000.0,32.0373,32.0373,32.0147,32.0298,36000.0
2010-11-01 12:15:00,42.61,42.7,42.6,42.65,75700.0,32.0298,32.0974,32.0223,32.0599,75700.0
2010-11-01 12:20:00,42.65,42.71,42.65,42.69,45400.0,32.0599,32.105,32.0599,32.0899,45400.0
2010-11-01 12:25:00,42.7,42.7,42.65,42.67,32100.0,32.0974,32.0974,32.0599,32.0749,32100.0
2010-11-01 12:30:00,42.67,42.7,42.65,42.69,26500.0,32.0749,32.0974,32.0599,32.0899,26500.0
2010-11-01 12:35:00,42.7,42.7,42.65,42.66,41400.0,32.0974,32.0974,32.0599,32.0674,41400.0
2010-11-01 12:40:00,42.65,42.66,42.6,42.6,30300.0,32.0599,32.0674,32.0223,32.0223,30300.0
2010-11-01 12:45:00,42.61,42.61,42.5,42.5,46800.0,32.0298,32.0298,31.9471,31.9471,46800.0
2010-11-01 12:50:00,42.5,42.51,42.44,42.49,34600.0,31.9471,31.9546,31.902,31.9396,34600.0
2010-11-01 12:55:00,42.5,42.52,42.49,42.52,19800.0,31.9471,31.9621,31.9396,31.9621,19800.0
2010-11-01 13:00:00,42.52,42.64,42.51,42.61,66100.0,31.9621,32.0523,31.9546,32.0298,66100.0
2010-11-01 13:05:00,42.61,42.66,42.58,42.66,72800.0,32.0298,32.0674,32.0072,32.0674,72800.0
2010-11-01 13:10:00,42.67,42.68,42.65,42.67,19200.0,32.0749,32.0824,32.0599,32.0749,19200.0
2010-11-01 13:15:00,42.67,42.7,42.66,42.68,22200.0,32.0749,32.0974,32.0674,32.0824,22200.0
2010-11-01 13:20:00,42.69,42.7,42.66,42.67,29500.0,32.0899,32.0974,32.0674,32.0749,29500.0
2010-11-01 13:25:00,42.67,42.68,42.59,42.65,36500.0,32.0749,32.0824,32.0147,32.0599,36500.0
2010-11-01 13:30:00,42.65,42.69,42.65,42.69,51800.0,32.0599,32.0899,32.0599,32.0899,51800.0
2010-11-01 13:35:00,42.68,42.79,42.68,42.76,31600.0,32.0824,32.1651,32.0824,32.1425,31600.0
2010-11-01 13:40:00,42.77,42.83,42.75,42.81,28400.0,32.1501,32.1952,32.135,32.1801,28400.0
2010-11-01 13:45:00,42.81,42.82,42.79,42.81,15700.0,32.1801,32.1876,32.1651,32.1801,15700.0
2010-11-01 13:50:00,42.81,42.84,42.8,42.8,27500.0,32.1801,32.2027,32.1726,32.1726,27500.0
2010-11-01 13:55:00,42.8,42.8,42.75,42.75,15300.0,32.1726,32.1726,32.135,32.135,15300.0
2010-11-01 14:00:00,42.75,42.78,42.75,42.77,20600.0,32.135,32.1576,32.135,32.1501,20600.0
2010-11-01 14:05:00,42.76,42.8,42.76,42.8,20400.0,32.1425,32.1726,32.1425,32.1726,20400.0
2010-11-01 14:10:00,42.8,42.8,42.75,42.75,30500.0,32.1726,32.1726,32.135,32.135,30500.0
2010-11-01 14:15:00,42.75,42.83,42.75,42.83,60200.0,32.135,32.1952,32.135,32.1952,60200.0
2010-11-01 14:20:00,42.83,42.93,42.82,42.91,57200.0,32.1952,32.2703,32.1876,32.2553,57200.0
2010-11-01 14:25:00,42.92,42.93,42.87,42.88,56700.0,32.2628,32.2703,32.2252,32.2327,56700.0
2010-11-01 14:30:00,42.88,42.93,42.85,42.92,60700.0,32.2327,32.2703,32.2102,32.2628,60700.0
2010-11-01 14:35:00,42.92,42.93,42.85,42.86,76900.0,32.2628,32.2703,32.2102,32.2177,76900.0
2010-11-01 14:40:00,42.85,42.92,42.83,42.92,73900.0,32.2102,32.2628,32.1952,32.2628,73900.0
2010-11-01 14:45:00,42.91,42.94,42.88,42.88,67300.0,32.2553,32.2778,32.2327,32.2327,67300.0
2010-11-01 14:50:00,42.88,42.95,42.88,42.95,59500.0,32.2327,32.2854,32.2327,32.2854,59500.0
2010-11-01 14:55:00,42.95,42.96,42.93,42.95,84700.0,32.2854,32.2929,32.2703,32.2854,84700.0
2010-11-01 15:00:00,42.95,42.97,42.9,42.93,99400.0,32.2854,32.3004,32.2478,32.2703,99400.0
2010-11-01 15:05:00,42.92,42.93,42.77,42.82,128300.0,32.2628,32.2703,32.1501,32.1876,128300.0
2010-11-01 15:10:00,42.82,42.84,42.77,42.77,127700.0,32.1876,32.2027,32.1501,32.1501,127700.0
2010-11-01 15:15:00,42.78,42.84,42.74,42.81,107500.0,32.1576,32.2027,32.1275,32.1801,107500.0
2010-11-01 15:20:00,42.82,42.94,42.78,42.94,103300.0,32.1876,32.2778,32.1576,32.2778,103300.0
2010-11-01 15:25:00,42.94,43.02,42.94,42.97,84200.0,32.2778,32.338,32.2778,32.3004,84200.0
2010-11-01 15:30:00,42.97,43.03,42.95,43.02,81600.0,32.3004,32.3455,32.2854,32.338,81600.0
2010-11-01 15:35:00,43.02,43.02,42.93,42.94,94900.0,32.338,32.338,32.2703,32.2778,94900.0
2010-11-01 15:40:00,42.93,43.02,42.93,43.02,111100.0,32.2703,32.338,32.2703,32.338,111100.0
2010-11-01 15:45:00,43.02,43.17,43.02,43.15,199100.0,32.338,32.4507,32.338,32.4357,199100.0
2010-11-01 15:50:00,43.15,43.17,43.12,43.15,134600.0,32.4357,32.4507,32.4131,32.4357,134600.0
2010-11-01 15:55:00,43.16,43.26,43.15,43.26,384200.0,32.4432,32.5184,32.4357,32.5184,384200.0
2010-11-02 09:30:00,43.34,43.64,43.28,43.54,113000.0,32.5785,32.804,32.5334,32.7289,113000.0
2010-11-02 09:35:00,43.54,43.66,43.54,43.62,82000.0,32.7289,32.8191,32.7289,32.789,82000.0
2010-11-02 09:40:00,43.61,43.73,43.56,43.66,60500.0,32.7815,32.8717,32.7439,32.8191,60500.0
2010-11-02 09:45:00,43.65,43.66,43.53,43.53,26600.0,32.8115,32.8191,32.7213,32.7213,26600.0
2010-11-02 09:50:00,43.54,43.58,43.41,43.49,67700.0,32.7289,32.7589,32.6311,32.6913,67700.0
2010-11-02 09:55:00,43.5,43.51,43.4,43.45,38400.0,32.6988,32.7063,32.6236,32.6612,38400.0
2010-11-02 10:00:00,43.44,43.51,43.41,43.41,55600.0,32.6537,32.7063,32.6311,32.6311,55600.0
2010-11-02 10:05:00,43.42,43.48,43.36,43.46,29600.0,32.6387,32.6838,32.5936,32.6687,29600.0
2010-11-02 10:10:00,43.46,43.46,43.28,43.31,21600.0,32.6687,32.6687,32.5334,32.556,21600.0
2010-11-02 10:15:00,43.31,43.36,43.28,43.33,24100.0,32.556,32.5936,32.5334,32.571,24100.0
2010-11-02 10:20:00,43.35,43.37,43.31,43.31,21600.0,32.586,32.6011,32.556,32.556,21600.0
2010-11-02 10:25:00,43.32,43.39,43.25,43.34,50800.0,32.5635,32.6161,32.5109,32.5785,50800.0
2010-11-02 10:30:00,43.34,43.38,43.28,43.28,30500.0,32.5785,32.6086,32.5334,32.5334,30500.0
2010-11-02 10:35:00,43.28,43.3,43.25,43.29,30000.0,32.5334,32.5485,32.5109,32.5409,30000.0
2010-11-02 10:40:00,43.28,43.38,43.28,43.38,18100.0,32.5334,32.6086,32.5334,32.6086,18100.0
2010-11-02 10:45:00,43.38,43.45,43.37,43.39,45900.0,32.6086,32.6612,32.6011,32.6161,45900.0
2010-11-02 10:50:00,43.38,43.44,43.37,43.38,18400.0,32.6086,32.6537,32.6011,32.6086,18400.0
2010-11-02 10:55:00,43.38,43.4,43.36,43.37,23300.0,32.6086,32.6236,32.5936,32.6011,23300.0
2010-11-02 11:00:00,43.38,43.42,43.34,43.4,53000.0,32.6086,32.6387,32.5785,32.6236,53000.0
2010-11-02 11:05:00,43.41,43.44,43.38,43.38,24700.0,32.6311,32.6537,32.6086,32.6086,24700.0
2010-11-02 11:10:00,43.39,43.4,43.33,43.35,43700.0,32.6161,32.6236,32.571,32.586,43700.0
2010-11-02 11:15:00,43.35,43.4,43.33,43.39,41800.0,32.586,32.6236,32.571,32.6161,41800.0
2010-11-02 11:20:00,43.4,43.4,43.33,43.39,28400.0,32.6236,32.6236,32.571,32.6161,28400.0
2010-11-02 11:25:00,43.39,43.41,43.37,43.37,10100.0,32.6161,32.6311,32.6011,32.6011,10100.0
2010-11-02 11:30:00,43.38,43.38,43.33,43.35,21100.0,32.6086,32.6086,32.571,32.586,21100.0
2010-11-02 11:35:00,43.35,43.37,43.33,43.33,9400.0,32.586,32.6011,32.571,32.571,9400.0
2010-11-02 11:40:00,43.34,43.34,43.27,43.28,9300.0,32.5785,32.5785,32.5259,32.5334,9300.0
2010-11-02 11:45:00,43.28,43.28,43.25,43.26,15500.0,32.5334,32.5334,32.5109,32.5184,15500.0
2010-11-02 11:50:00,43.26,43.32,43.26,43.31,15900.0,32.5184,32.5635,32.5184,32.556,15900.0
2010-11-02 11:55:00,43.31,43.4,43.31,43.4,14200.0,32.556,32.6236,32.556,32.6236,14200.0
2010-11-02 12:00:00,43.39,43.43,43.37,43.43,14100.0,32.6161,32.6462,32.6011,32.6462,14100.0
2010-11-02 12:05:00,43.43,43.46,43.42,43.44,9100.0,32.6462,32.6687,32.6387,32.6537,9100.0
2010-11-02 12:10:00,43.44,43.44,43.38,43.41,36600.0,32.6537,32.6537,32.6086,32.6311,36600.0
2010-11-02 12:15:00,43.41,43.47,43.4,43.47,16100.0,32.6311,32.6762,32.6236,32.6762,16100.0
2010-11-02 12:20:00,43.46,43.48,43.44,43.44,11700.0,32.6687,32.6838,32.6537,32.6537,11700.0
2010-11-02 12:25:00,43.44,43.5,43.43,43.5,26900.0,32.6537,32.6988,32.6462,32.6988,26900.0
2010-11-02 12:30:00,43.49,43.6,43.49,43.59,40000.0,32.6913,32.774,32.6913,32.7664,40000.0
2010-11-02 12:35:00,43.6,43.62,43.57,43.6,33400.0,32.774,32.789,32.7514,32.774,33400.0
2010-11-02 12:40:00,43.6,43.65,43.6,43.63,11500.0,32.774,32.8115,32.774,32.7965,11500.0
2010-11-02 12:45:00,43.64,43.68,43.64,43.68,11800.0,32.804,32.8341,32.804,32.8341,11800.0
2010-11-02 12:50:00,43.67,43.68,43.65,43.65,10100.0,32.8266,32.8341,32.8115,32.8115,10100.0
2010-11-02 12:55:00,43.65,43.67,43.65,43.67,9000.0,32.8115,32.8266,32.8115,32.8266,9000.0
2010-11-02 13:00:00,43.67,43.72,43.67,43.69,59500.0,32.8266,32.8642,32.8266,32.8416,59500.0
2010-11-02 13:05:00,43.68,43.7,43.67,43.68,11500.0,32.8341,32.8491,32.8266,32.8341,11500.0
2010-11-02 13:10:00,43.68,43.7,43.66,43.67,9500.0,32.8341,32.8491,32.8191,32.8266,9500.0
2010-11-02 13:15:00,43.66,43.67,43.64,43.65,10800.0,32.8191,32.8266,32.804,32.8115,10800.0
2010-11-02 13:20:00,43.65,43.67,43.63,43.63,9700.0,32.8115,32.8266,32.7965,32.7965,9700.0
2010-11-02 13:25:00,43.63,43.64,43.59,43.63,35700.0,32.7965,32.804,32.7664,32.7965,35700.0
2010-11-02 13:30:00,43.63,43.65,43.62,43.63,29800.0,32.7965,32.8115,32.789,32.7965,29800.0
2010-11-02 13:35:00,43.62,43.63,43.59,43.6,10500.0,32.789,32.7965,32.7664,32.774,10500.0
2010-11-02 13:40:00,43.6,43.61,43.57,43.59,50500.0,32.774,32.7815,32.7514,32.7664,50500.0
2010-11-02 13:45:00,43.6,43.62,43.58,43.59,20200.0,32.774,32.789,32.7589,32.7664,20200.0
2010-11-02 13:50:00,43.58,43.6,43.57,43.58,12800.0,32.7589,32.774,32.7514,32.7589,12800.0
2010-11-02 13:55:00,43.58,43.62,43.58,43.59,22500.0,32.7589,32.789,32.7589,32.7664,22500.0
2010-11-02 14:00:00,43.59,43.59,43.56,43.56,20100.0,32.7664,32.7664,32.7439,32.7439,20100.0
2010-11-02 14:05:00,43.56,43.56,43.51,43.52,18600.0,32.7439,32.7439,32.7063,32.7138,18600.0
2010-11-02 14:10:00,43.53,43.54,43.51,43.51,12700.0,32.7213,32.7289,32.7063,32.7063,12700.0
2010-11-02 14:15:00,43.52,43.52,43.44,43.45,15500.0,32.7138,32.7138,32.6537,32.6612,15500.0
2010-11-02 14:20:00,43.45,43.46,43.44,43.45,19600.0,32.6612,32.6687,32.6537,32.6612,19600.0
2010-11-02 14:25:00,43.45,43.49,43.45,43.46,31900.0,32.6612,32.6913,32.6612,32.6687,31900.0
2010-11-02 14:30:00,43.46,43.46,43.39,43.39,27200.0,32.6687,32.6687,32.6161,32.6161,27200.0
2010-11-02 14:35:00,43.39,43.44,43.39,43.39,51400.0,32.6161,32.6537,32.6161,32.6161,51400.0
2010-11-02 14:40:00,43.4,43.41,43.37,43.37,20500.0,32.6236,32.6311,32.6011,32.6011,20500.0
2010-11-02 14:45:00,43.37,43.39,43.36,43.36,20700.0,32.6011,32.6161,32.5936,32.5936,20700.0
2010-11-02 14:50:00,43.37,43.38,43.33,43.36,43500.0,32.6011,32.6086,32.571,32.5936,43500.0
2010-11-02 14:55:00,43.36,43.39,43.36,43.36,31100.0,32.5936,32.6161,32.5936,32.5936,31100.0
2010-11-02 15:00:00,43.35,43.41,43.35,43.4,24800.0,32.586,32.6311,32.586,32.6236,24800.0
2010-11-02 15:05:00,43.4,43.41,43.37,43.38,41000.0,32.6236,32.6311,32.6011,32.6086,41000.0
2010-11-02 15:10:00,43.37,43.4,43.36,43.39,29600.0,32.6011,32.6236,32.5936,32.6161,29600.0
2010-11-02 15:15:00,43.4,43.44,43.39,43.42,27700.0,32.6236,32.6537,32.6161,32.6387,27700.0
2010-11-02 15:20:00,43.42,43.43,43.38,43.39,48900.0,32.6387,32.6462,32.6086,32.6161,48900.0
2010-11-02 15:25:00,43.39,43.41,43.38,43.4,38800.0,32.6161,32.6311,32.6086,32.6236,38800.0
2010-11-02 15:30:00,43.39,43.42,43.39,43.42,51700.0,32.6161,32.6387,32.6161,32.6387,51700.0
2010-11-02 15:35:00,43.42,43.45,43.41,43.44,48500.0,32.6387,32.6612,32.6311,32.6537,48500.0
2010-11-02 15:40:00,43.43,43.45,43.41,43.43,90900.0,32.6462,32.6612,32.6311,32.6462,90900.0
2010-11-02 15:45:00,43.43,43.43,43.39,43.39,123400.0,32.6462,32.6462,32.6161,32.6161,123400.0
2010-11-02 15:50:00,43.39,43.4,43.36,43.38,167800.0,32.6161,32.6236,32.5936,32.6086,167800.0
2010-11-02 15:55:00,43.38,43.39,43.28,43.35,281400.0,32.6086,32.6161,32.5334,32.586,281400.0
2010-11-03 09:30:00,43.47,43.64,43.46,43.53,83800.0,32.6762,32.804,32.6687,32.7213,83800.0
2010-11-03 09:35:00,43.54,43.57,43.45,43.53,56700.0,32.7289,32.7514,32.6612,32.7213,56700.0
2010-11-03 09:40:00,43.54,43.57,43.44,43.54,38600.0,32.7289,32.7514,32.6537,32.7289,38600.0
2010-11-03 09:45:00,43.53,43.59,43.52,43.58,35300.0,32.7213,32.7664,32.7138,32.7589,35300.0
2010-11-03 09:50:00,43.58,43.58,43.51,43.52,29800.0,32.7589,32.7589,32.7063,32.7138,29800.0
2010-11-03 09:55:00,43.51,43.53,43.47,43.53,29200.0,32.7063,32.7213,32.6762,32.7213,29200.0
2010-11-03 10:00:00,43.53,43.59,43.46,43.48,59300.0,32.7213,32.7664,32.6687,32.6838,59300.0
2010-11-03 10:05:00,43.47,43.53,43.45,43.53,36800.0,32.6762,32.7213,32.6612,32.7213,36800.0
2010-11-03 10:10:00,43.53,43.58,43.53,43.56,27800.0,32.7213,32.7589,32.7213,32.7439,27800.0
2010-11-03 10:15:00,43.55,43.56,43.49,43.5,33200.0,32.7364,32.7439,32.6913,32.6988,33200.0
2010-11-03 10:20:00,43.49,43.53,43.49,43.5,23100.0,32.6913,32.7213,32.6913,32.6988,23100.0
2010-11-03 10:25:00,43.5,43.54,43.49,43.52,38500.0,32.6988,32.7289,32.6913,32.7138,38500.0
2010-11-03 10:30:00,43.53,43.6,43.52,43.56,37400.0,32.7213,32.774,32.7138,32.7439,37400.0
2010-11-03 10:35:00,43.56,43.59,43.55,43.57,20100.0,32.7439,32.7664,32.7364,32.7514,20100.0
2010-11-03 10:40:00,43.57,43.58,43.5,43.51,51600.0,32.7514,32.7589,32.6988,32.7063,51600.0
2010-11-03 10:45:00,43.51,43.56,43.5,43.55,33500.0,32.7063,32.7439,32.6988,32.7364,33500.0
2010-11-03 10:50:00,43.55,43.6,43.55,43.59,30700.0,32.7364,32.774,32.7364,32.7664,30700.0
2010-11-03 10:55:00,43.59,43.59,43.54,43.56,51300.0,32.7664,32.7664,32.7289,32.7439,51300.0
2010-11-03 11:00:00,43.56,43.58,43.49,43.54,70100.0,32.7439,32.7589,32.6913,32.7289,70100.0
2010-11-03 11:05:00,43.53,43.58,43.53,43.54,42100.0,32.7213,32.7589,32.7213,32.7289,42100.0
2010-11-03 11:10:00,43.54,43.58,43.41,43.44,286000.0,32.7289,32.7589,32.6311,32.6537,286000.0
2010-11-03 11:15:00,43.44,43.54,43.44,43.48,59900.0,32.6537,32.7289,32.6537,32.6838,59900.0
2010-11-03 11:20:00,43.48,43.5,43.45,43.46,24500.0,32.6838,32.6988,32.6612,32.6687,24500.0
2010-11-03 11:25:00,43.46,43.54,43.45,43.53,67000.0,32.6687,32.7289,32.6612,32.7213,67000.0
2010-11-03 11:30:00,43.53,43.53,43.48,43.49,21900.0,32.7213,32.7213,32.6838,32.6913,21900.0
2010-11-03 11:35:00,43.48,43.52,43.48,43.52,15500.0,32.6838,32.7138,32.6838,32.7138,15500.0
2010-11-03 11:40:00,43.52,43.56,43.51,43.55,58400.0,32.7138,32.7439,32.7063,32.7364,58400.0
2010-11-03 11:45:00,43.55,43.6,43.54,43.58,38000.0,32.7364,32.774,32.7289,32.7589,38000.0
2010-11-03 11:50:00,43.57,43.58,43.56,43.58,10600.0,32.7514,32.7589,32.7439,32.7589,10600.0
2010-11-03 11:55:00,43.57,43.58,43.49,43.5,26000.0,32.7514,32.7589,32.6913,32.6988,26000.0
2010-11-03 12:00:00,43.5,43.5,43.29,43.3,35800.0,32.6988,32.6988,32.5409,32.5485,35800.0
2010-11-03 12:05:00,43.3,43.34,43.28,43.33,16500.0,32.5485,32.5785,32.5334,32.571,16500.0
2010-11-03 12:10:00,43.33,43.38,43.32,43.35,16000.0,32.571,32.6086,32.5635,32.586,16000.0
2010-11-03 12:15:00,43.35,43.36,43.33,43.34,25000.0,32.586,32.5936,32.571,32.5785,25000.0
2010-11-03 12:20:00,43.34,43.34,43.24,43.25,16100.0,32.5785,32.5785,32.5034,32.5109,16100.0
2010-11-03 12:25:00,43.25,43.28,43.24,43.27,21400.0,32.5109,32.5334,32.5034,32.5259,21400.0
2010-11-03 12:30:00,43.27,43.32,43.26,43.32,34000.0,32.5259,32.5635,32.5184,32.5635,34000.0
2010-11-03 12:35:00,43.3,43.31,43.21,43.22,26200.0,32.5485,32.556,32.4808,32.4883,26200.0
2010-11-03 12:40:00,43.23,43.24,43.19,43.22,17500.0,32.4958,32.5034,32.4658,32.4883,17500.0
2010-11-03 12:45:00,43.22,43.24,43.21,43.24,15800.0,32.4883,32.5034,32.4808,32.5034,15800.0
2010-11-03 12:50:00,43.24,43.27,43.22,43.24,24400.0,32.5034,32.5259,32.4883,32.5034,24400.0
2010-11-03 12:55:00,43.24,43.25,43.22,43.22,10000.0,32.5034,32.5109,32.4883,32.4883,10000.0
2010-11-03 13:00:00,43.21,43.26,43.21,43.25,26400.0,32.4808,32.5184,32.4808,32.5109,26400.0
2010-11-03 13:05:00,43.25,43.27,43.24,43.24,43900.0,32.5109,32.5259,32.5034,32.5034,43900.0
2010-11-03 13:10:00,43.25,43.25,43.22,43.23,13200.0,32.5109,32.5109,32.4883,32.4958,13200.0
2010-11-03 13:15:00,43.23,43.25,43.2,43.2,20300.0,32.4958,32.5109,32.4733,32.4733,20300.0
2010-11-03 13:20:00,43.2,43.25,43.19,43.23,14000.0,32.4733,32.5109,32.4658,32.4958,14000.0
2010-11-03 13:25:00,43.23,43.25,43.22,43.23,14100.0,32.4958,32.5109,32.4883,32.4958,14100.0
2010-11-03 13:30:00,43.22,43.25,43.22,43.23,26900.0,32.4883,32.5109,32.4883,32.4958,26900.0
2010-11-03 13:35:00,43.22,43.23,43.12,43.15,45800.0,32.4883,32.4958,32.4131,32.4357,45800.0
2010-11-03 13:40:00,43.15,43.18,43.12,43.18,43500.0,32.4357,32.4582,32.4131,32.4582,43500.0
2010-11-03 13:45:00,43.18,43.21,43.16,43.2,56900.0,32.4582,32.4808,32.4432,32.4733,56900.0
2010-11-03 13:50:00,43.21,43.22,43.18,43.19,31200.0,32.4808,32.4883,32.4582,32.4658,31200.0
2010-11-03 13:55:00,43.19,43.2,43.14,43.16,24700.0,32.4658,32.4733,32.4282,32.4432,24700.0
2010-11-03 14:00:00,43.16,43.24,43.15,43.23,99700.0,32.4432,32.5034,32.4357,32.4958,99700.0
2010-11-03 14:05:00,43.24,43.25,43.17,43.19,53400.0,32.5034,32.5109,32.4507,32.4658,53400.0
2010-11-03 14:10:00,43.19,43.2,42.85,43.19,77000.0,32.4658,32.4733,32.2102,32.4658,77000.0
2010-11-03 14:15:00,43.18,43.42,43.06,43.28,173100.0,32.4582,32.6387,32.368,32.5334,173100.0
2010-11-03 14:20:00,43.28,43.49,43.08,43.21,208200.0,32.5334,32.6913,32.3831,32.4808,208200.0
2010-11-03 14:25:00,43.2,43.21,42.83,42.93,242300.0,32.4733,32.4808,32.1952,32.2703,242300.0
2010-11-03 14:30:00,42.93,43.09,42.78,43.01,111500.0,32.2703,32.3906,32.1576,32.3305,111500.0
2010-11-03 14:35:00,43.01,43.23,42.96,43.16,81000.0,32.3305,32.4958,32.2929,32.4432,81000.0
2010-11-03 14:40:00,43.16,43.29,43.09,43.29,78200.0,32.4432,32.5409,32.3906,32.5409,78200.0
2010-11-03 14:45:00,43.3,43.3,43.17,43.21,116400.0,32.5485,32.5485,32.4507,32.4808,116400.0
2010-11-03 14:50:00,43.22,43.38,43.22,43.31,85200.0,32.4883,32.6086,32.4883,32.556,85200.0
2010-11-03 14:55:00,43.31,43.45,43.29,43.39,62300.0,32.556,32.6612,32.5409,32.6161,62300.0
2010-11-03 15:00:00,43.39,43.52,43.38,43.46,73200.0,32.6161,32.7138,32.6086,32.6687,73200.0
2010-11-03 15:05:00,43.47,43.56,43.46,43.55,93600.0,32.6762,32.7439,32.6687,32.7364,93600.0
2010-11-03 15:10:00,43.55,43.59,43.48,43.51,60400.0,32.7364,32.7664,32.6838,32.7063,60400.0
2010-11-03 15:15:00,43.52,43.6,43.49,43.49,42100.0,32.7138,32.774,32.6913,32.6913,42100.0
2010-11-03 15:20:00,43.49,43.5,43.4,43.47,52200.0,32.6913,32.6988,32.6236,32.6762,52200.0
2010-11-03 15:25:00,43.46,43.49,43.36,43.39,52900.0,32.6687,32.6913,32.5936,32.6161,52900.0
2010-11-03 15:30:00,43.38,43.41,43.33,43.37,73800.0,32.6086,32.6311,32.571,32.6011,73800.0
2010-11-03 15:35:00,43.37,43.42,43.35,43.39,50000.0,32.6011,32.6387,32.586,32.6161,50000.0
2010-11-03 15:40:00,43.39,43.41,43.34,43.4,58000.0,32.6161,32.6311,32.5785,32.6236,58000.0
2010-11-03 15:45:00,43.41,43.44,43.39,43.42,101900.0,32.6311,32.6537,32.6161,32.6387,101900.0
2010-11-03 15:50:00,43.42,43.45,43.39,43.44,93600.0,32.6387,32.6612,32.6161,32.6537,93600.0
2010-11-03 15:55:00,43.44,43.56,43.44,43.56,155600.0,32.6537,32.7439,32.6537,32.7439,155600.0
2010-11-04 09:30:00,43.84,44.0,43.77,43.97,112500.0,32.9544,33.0746,32.9018,33.0521,112500.0
2010-11-04 09:35:00,43.98,44.18,43.95,44.13,145100.0,33.0596,33.2099,33.0371,33.1724,145100.0
2010-11-04 09:40:00,44.15,44.19,44.06,44.13,101000.0,33.1874,33.2175,33.1197,33.1724,101000.0
2010-11-04 09:45:00,44.13,44.25,44.08,44.22,134500.0,33.1724,33.2626,33.1348,33.24,134500.0
2010-11-04 09:50:00,44.22,44.5,44.2,44.5,151900.0,33.24,33.4505,33.225,33.4505,151900.0
2010-11-04 09:55:00,44.5,44.51,44.45,44.47,43700.0,33.4505,33.458,33.4129,33.4279,43700.0
2010-11-04 10:00:00,44.47,44.51,44.37,44.37,152200.0,33.4279,33.458,33.3528,33.3528,152200.0
2010-11-04 10:05:00,44.38,44.38,44.26,44.26,71300.0,33.3603,33.3603,33.2701,33.2701,71300.0
2010-11-04 10:10:00,44.26,44.4,44.26,44.34,33400.0,33.2701,33.3753,33.2701,33.3302,33400.0
2010-11-04 10:15:00,44.34,44.45,44.34,44.44,27300.0,33.3302,33.4129,33.3302,33.4054,27300.0
2010-11-04 10:20:00,44.43,44.45,44.4,44.44,27200.0,33.3979,33.4129,33.3753,33.4054,27200.0
2010-11-04 10:25:00,44.44,44.61,44.43,44.6,72600.0,33.4054,33.5332,33.3979,33.5257,72600.0
2010-11-04 10:30:00,44.6,44.64,44.58,44.58,74500.0,33.5257,33.5557,33.5106,33.5106,74500.0
2010-11-04 10:35:00,44.58,44.65,44.58,44.59,69100.0,33.5106,33.5632,33.5106,33.5181,69100.0
2010-11-04 10:40:00,44.59,44.6,44.48,44.49,25900.0,33.5181,33.5257,33.4355,33.443,25900.0
2010-11-04 10:45:00,44.48,44.55,44.48,44.52,27500.0,33.4355,33.4881,33.4355,33.4655,27500.0
2010-11-04 10:50:00,44.52,44.56,44.51,44.55,29600.0,33.4655,33.4956,33.458,33.4881,29600.0
2010-11-04 10:55:00,44.56,44.67,44.55,44.67,50900.0,33.4956,33.5783,33.4881,33.5783,50900.0
2010-11-04 11:00:00,44.67,44.75,44.67,44.74,75400.0,33.5783,33.6384,33.5783,33.6309,75400.0
2010-11-04 11:05:00,44.74,44.74,44.56,44.59,37000.0,33.6309,33.6309,33.4956,33.5181,37000.0
2010-11-04 11:10:00,44.59,44.61,44.5,44.54,53000.0,33.5181,33.5332,33.4505,33.4806,53000.0
2010-11-04 11:15:00,44.53,44.54,44.45,44.46,82800.0,33.473,33.4806,33.4129,33.4204,82800.0
2010-11-04 11:20:00,44.46,44.49,44.46,44.48,29800.0,33.4204,33.443,33.4204,33.4355,29800.0
2010-11-04 11:25:00,44.48,44.49,44.45,44.49,17700.0,33.4355,33.443,33.4129,33.443,17700.0
2010-11-04 11:30:00,44.49,44.61,44.49,44.57,35100.0,33.443,33.5332,33.443,33.5031,35100.0
2010-11-04 11:35:00,44.58,44.62,44.58,44.6,15200.0,33.5106,33.5407,33.5106,33.5257,15200.0
2010-11-04 11:40:00,44.59,44.61,44.55,44.56,33000.0,33.5181,33.5332,33.4881,33.4956,33000.0
2010-11-04 11:45:00,44.54,44.56,44.53,44.54,20100.0,33.4806,33.4956,33.473,33.4806,20100.0
2010-11-04 11:50:00,44.54,44.58,44.53,44.56,34500.0,33.4806,33.5106,33.473,33.4956,34500.0
2010-11-04 11:55:00,44.56,44.56,44.47,44.51,44900.0,33.4956,33.4956,33.4279,33.458,44900.0
2010-11-04 12:00:00,44.5,44.51,44.47,44.48,37600.0,33.4505,33.458,33.4279,33.4355,37600.0
2010-11-04 12:05:00,44.48,44.5,44.45,44.49,57700.0,33.4355,33.4505,33.4129,33.443,57700.0
2010-11-04 12:10:00,44.48,44.52,44.46,44.51,138700.0,33.4355,33.4655,33.4204,33.458,138700.0
2010-11-04 12:15:00,44.51,44.51,44.42,44.46,22800.0,33.458,33.458,33.3904,33.4204,22800.0
2010-11-04 12:20:00,44.46,44.46,44.43,44.44,13100.0,33.4204,33.4204,33.3979,33.4054,13100.0
2010-11-04 12:25:00,44.44,44.46,44.43,44.45,62500.0,33.4054,33.4204,33.3979,33.4129,62500.0
2010-11-04 12:30:00,44.45,44.51,44.44,44.48,21500.0,33.4129,33.458,33.4054,33.4355,21500.0
2010-11-04 12:35:00,44.48,44.53,44.45,44.52,22100.0,33.4355,33.473,33.4129,33.4655,22100.0
2010-11-04 12:40:00,44.51,44.55,44.49,44.5,17800.0,33.458,33.4881,33.443,33.4505,17800.0
2010-11-04 12:45:00,44.5,44.5,44.4,44.4,24000.0,33.4505,33.4505,33.3753,33.3753,24000.0
2010-11-04 12:50:00,44.39,44.42,44.38,44.38,84200.0,33.3678,33.3904,33.3603,33.3603,84200.0
2010-11-04 12:55:00,44.38,44.42,44.37,44.42,31600.0,33.3603,33.3904,33.3528,33.3904,31600.0
2010-11-04 13:00:00,44.43,44.43,44.38,44.4,27600.0,33.3979,33.3979,33.3603,33.3753,27600.0
2010-11-04 13:05:00,44.42,44.44,44.35,44.38,58900.0,33.3904,33.4054,33.3377,33.3603,58900.0
2010-11-04 13:10:00,44.38,44.39,44.33,44.35,39300.0,33.3603,33.3678,33.3227,33.3377,39300.0
2010-11-04 13:15:00,44.34,44.36,44.29,44.3,45700.0,33.3302,33.3453,33.2926,33.3001,45700.0
2010-11-04 13:20:00,44.3,44.36,44.29,44.34,79000.0,33.3001,33.3453,33.2926,33.3302,79000.0
2010-11-04 13:25:00,44.34,44.34,44.27,44.27,45900.0,33.3302,33.3302,33.2776,33.2776,45900.0
2010-11-04 13:30:00,44.28,44.31,44.28,44.28,63500.0,33.2851,33.3077,33.2851,33.2851,63500.0
2010-11-04 13:35:00,44.29,44.32,44.28,44.28,51500.0,33.2926,33.3152,33.2851,33.2851,51500.0
2010-11-04 13:40:00,44.28,44.31,44.27,44.28,57400.0,33.2851,33.3077,33.2776,33.2851,57400.0
2010-11-04 13:45:00,44.28,44.35,44.28,44.33,44300.0,33.2851,33.3377,33.2851,33.3227,44300.0
2010-11-04 13:50:00,44.34,44.34,44.31,44.32,11300.0,33.3302,33.3302,33.3077,33.3152,11300.0
2010-11-04 13:55:00,44.32,44.32,44.28,44.28,56700.0,33.3152,33.3152,33.2851,33.2851,56700.0
2010-11-04 14:00:00,44.28,44.36,44.27,44.34,100000.0,33.2851,33.3453,33.2776,33.3302,100000.0
2010-11-04 14:05:00,44.34,44.36,44.28,44.29,28000.0,33.3302,33.3453,33.2851,33.2926,28000.0
2010-11-04 14:10:00,44.28,44.3,44.28,44.28,42700.0,33.2851,33.3001,33.2851,33.2851,42700.0
2010-11-04 14:15:00,44.28,44.28,44.23,44.26,68600.0,33.2851,33.2851,33.2475,33.2701,68600.0
2010-11-04 14:20:00,44.27,44.36,44.27,44.33,41200.0,33.2776,33.3453,33.2776,33.3227,41200.0
2010-11-04 14:25:00,44.32,44.32,44.29,44.31,14100.0,33.3152,33.3152,33.2926,33.3077,14100.0
2010-11-04 14:30:00,44.31,44.42,44.31,44.42,27100.0,33.3077,33.3904,33.3077,33.3904,27100.0
2010-11-04 14:35:00,44.42,44.5,44.42,44.5,14700.0,33.3904,33.4505,33.3904,33.4505,14700.0
2010-11-04 14:40:00,44.49,44.52,44.48,44.49,51400.0,33.443,33.4655,33.4355,33.443,51400.0
2010-11-04 14:45:00,44.5,44.51,44.47,44.47,59300.0,33.4505,33.458,33.4279,33.4279,59300.0
2010-11-04 14:50:00,44.47,44.48,44.44,44.44,14800.0,33.4279,33.4355,33.4054,33.4054,14800.0
2010-11-04 14:55:00,44.44,44.46,44.44,44.44,24100.0,33.4054,33.4204,33.4054,33.4054,24100.0
2010-11-04 15:00:00,44.45,44.47,44.44,44.47,26400.0,33.4129,33.4279,33.4054,33.4279,26400.0
2010-11-04 15:05:00,44.48,44.53,44.48,44.51,18500.0,33.4355,33.473,33.4355,33.458,18500.0
2010-11-04 15:10:00,44.51,44.51,44.44,44.46,35700.0,33.458,33.458,33.4054,33.4204,35700.0
2010-11-04 15:15:00,44.46,44.5,44.4,44.42,79300.0,33.4204,33.4505,33.3753,33.3904,79300.0
2010-11-04 15:20:00,44.42,44.49,44.4,44.49,37100.0,33.3904,33.443,33.3753,33.443,37100.0
2010-11-04 15:25:00,44.48,44.56,44.47,44.56,63100.0,33.4355,33.4956,33.4279,33.4956,63100.0
2010-11-04 15:30:00,44.56,44.56,44.48,44.49,64500.0,33.4956,33.4956,33.4355,33.443,64500.0
2010-11-04 15:35:00,44.5,44.52,44.46,44.46,100600.0,33.4505,33.4655,33.4204,33.4204,100600.0
2010-11-04 15:40:00,44.46,44.51,44.44,44.5,106300.0,33.4204,33.458,33.4054,33.4505,106300.0
2010-11-04 15:45:00,44.51,44.54,44.49,44.52,123100.0,33.458,33.4806,33.443,33.4655,123100.0
2010-11-04 15:50:00,44.52,44.59,44.51,44.58,93900.0,33.4655,33.5181,33.458,33.5106,93900.0
2010-11-04 15:55:00,44.59,44.63,44.57,44.61,161300.0,33.5181,33.5482,33.5031,33.5332,161300.0
2010-11-05 09:30:00,44.67,44.67,44.56,44.63,54800.0,33.5783,33.5783,33.4956,33.5482,54800.0
2010-11-05 09:35:00,44.63,44.72,44.63,44.71,64800.0,33.5482,33.6159,33.5482,33.6083,64800.0
2010-11-05 09:40:00,44.71,44.73,44.56,44.62,80200.0,33.6083,33.6234,33.4956,33.5407,80200.0
2010-11-05 09:45:00,44.6,44.69,44.56,44.59,89000.0,33.5257,33.5933,33.4956,33.5181,89000.0
2010-11-05 09:50:00,44.59,44.61,44.49,44.6,34300.0,33.5181,33.5332,33.443,33.5257,34300.0
2010-11-05 09:55:00,44.6,44.66,44.56,44.62,46400.0,33.5257,33.5708,33.4956,33.5407,46400.0
2010-11-05 10:00:00,44.62,44.68,44.58,44.6,25800.0,33.5407,33.5858,33.5106,33.5257,25800.0
2010-11-05 10:05:00,44.6,44.67,44.58,44.65,52600.0,33.5257,33.5783,33.5106,33.5632,52600.0
2010-11-05 10:10:00,44.66,44.76,44.63,44.74,58200.0,33.5708,33.6459,33.5482,33.6309,58200.0
2010-11-05 10:15:00,44.72,44.74,44.6,44.6,67400.0,33.6159,33.6309,33.5257,33.5257,67400.0
2010-11-05 10:20:00,44.6,44.73,44.58,44.72,50200.0,33.5257,33.6234,33.5106,33.6159,50200.0
2010-11-05 10:25:00,44.71,44.72,44.65,44.71,45700.0,33.6083,33.6159,33.5632,33.6083,45700.0
2010-11-05 10:30:00,44.72,44.76,44.7,44.74,44900.0,33.6159,33.6459,33.6008,33.6309,44900.0
2010-11-05 10:35:00,44.74,44.8,44.74,44.76,33600.0,33.6309,33.676,33.6309,33.6459,33600.0
2010-11-05 10:40:00,44.75,44.78,44.73,44.77,47700.0,33.6384,33.661,33.6234,33.6534,47700.0
2010-11-05 10:45:00,44.77,44.84,44.74,44.79,57100.0,33.6534,33.7061,33.6309,33.6685,57100.0
2010-11-05 10:50:00,44.8,44.85,44.8,44.82,54300.0,33.676,33.7136,33.676,33.691,54300.0
2010-11-05 10:55:00,44.83,44.9,44.79,44.79,64800.0,33.6985,33.7512,33.6685,33.6685,64800.0
2010-11-05 11:00:00,44.8,44.81,44.74,44.75,39100.0,33.676,33.6835,33.6309,33.6384,39100.0
2010-11-05 11:05:00,44.75,44.77,44.73,44.76,33500.0,33.6384,33.6534,33.6234,33.6459,33500.0
2010-11-05 11:10:00,44.78,44.79,44.75,44.79,48900.0,33.661,33.6685,33.6384,33.6685,48900.0
2010-11-05 11:15:00,44.8,44.83,44.78,44.8,17100.0,33.676,33.6985,33.661,33.676,17100.0
2010-11-05 11:20:00,44.8,44.83,44.77,44.83,48000.0,33.676,33.6985,33.6534,33.6985,48000.0
2010-11-05 11:25:00,44.83,44.86,44.81,44.81,22800.0,33.6985,33.7211,33.6835,33.6835,22800.0
2010-11-05 11:30:00,44.8,44.83,44.78,44.79,26500.0,33.676,33.6985,33.661,33.6685,26500.0
2010-11-05 11:35:00,44.79,44.83,44.78,44.79,45900.0,33.6685,33.6985,33.661,33.6685,45900.0
2010-11-05 11:40:00,44.81,44.82,44.67,44.68,39800.0,33.6835,33.691,33.5783,33.5858,39800.0
2010-11-05 11:45:00,44.67,44.67,44.62,44.63,55300.0,33.5783,33.5783,33.5407,33.5482,55300.0
2010-11-05 11:50:00,44.63,44.66,44.6,44.63,48400.0,33.5482,33.5708,33.5257,33.5482,48400.0
2010-11-05 11:55:00,44.63,44.65,44.58,44.61,37700.0,33.5482,33.5632,33.5106,33.5332,37700.0
2010-11-05 12:00:00,44.6,44.6,44.54,44.56,25900.0,33.5257,33.5257,33.4806,33.4956,25900.0
2010-11-05 12:05:00,44.56,44.57,44.46,44.49,41300.0,33.4956,33.5031,33.4204,33.443,41300.0
2010-11-05 12:10:00,44.5,44.5,44.43,44.47,43600.0,33.4505,33.4505,33.3979,33.4279,43600.0
2010-11-05 12:15:00,44.46,44.51,44.46,44.47,25800.0,33.4204,33.458,33.4204,33.4279,25800.0
2010-11-05 12:20:00,44.46,44.49,44.38,44.39,33900.0,33.4204,33.443,33.3603,33.3678,33900.0
2010-11-05 12:25:00,44.39,44.49,44.39,44.45,23000.0,33.3678,33.443,33.3678,33.4129,23000.0
2010-11-05 12:30:00,44.45,44.6,44.44,44.55,55600.0,33.4129,33.5257,33.4054,33.4881,55600.0
2010-11-05 12:35:00,44.55,44.55,44.47,44.49,32700.0,33.4881,33.4881,33.4279,33.443,32700.0
2010-11-05 12:40:00,44.49,44.51,44.44,44.44,26400.0,33.443,33.458,33.4054,33.4054,26400.0
2010-11-05 12:45:00,44.44,44.53,44.44,44.53,20600.0,33.4054,33.473,33.4054,33.473,20600.0
2010-11-05 12:50:00,44.53,44.55,44.48,44.54,35100.0,33.473,33.4881,33.4355,33.4806,35100.0
2010-11-05 12:55:00,44.53,44.58,44.53,44.58,11000.0,33.473,33.5106,33.473,33.5106,11000.0
2010-11-05 13:00:00,44.58,44.63,44.57,44.63,15000.0,33.5106,33.5482,33.5031,33.5482,15000.0
2010-11-05 13:05:00,44.63,44.68,44.61,44.66,11400.0,33.5482,33.5858,33.5332,33.5708,11400.0
2010-11-05 13:10:00,44.65,44.68,44.64,44.66,14300.0,33.5632,33.5858,33.5557,33.5708,14300.0
2010-11-05 13:15:00,44.66,44.66,44.62,44.63,13400.0,33.5708,33.5708,33.5407,33.5482,13400.0
2010-11-05 13:20:00,44.63,44.64,44.59,44.6,14200.0,33.5482,33.5557,33.5181,33.5257,14200.0
2010-11-05 13:25:00,44.6,44.65,44.59,44.65,40000.0,33.5257,33.5632,33.5181,33.5632,40000.0
2010-11-05 13:30:00,44.65,44.65,44.58,44.58,27600.0,33.5632,33.5632,33.5106,33.5106,27600.0
2010-11-05 13:35:00,44.58,44.61,44.58,44.6,20700.0,33.5106,33.5332,33.5106,33.5257,20700.0
2010-11-05 13:40:00,44.61,44.61,44.59,44.6,13000.0,33.5332,33.5332,33.5181,33.5257,13000.0
2010-11-05 13:45:00,44.59,44.62,44.59,44.6,21900.0,33.5181,33.5407,33.5181,33.5257,21900.0
2010-11-05 13:50:00,44.6,44.65,44.59,44.63,14000.0,33.5257,33.5632,33.5181,33.5482,14000.0
2010-11-05 13:55:00,44.63,44.64,44.6,44.64,8700.0,33.5482,33.5557,33.5257,33.5557,8700.0
2010-11-05 14:00:00,44.63,44.64,44.57,44.57,18300.0,33.5482,33.5557,33.5031,33.5031,18300.0
2010-11-05 14:05:00,44.56,44.59,44.55,44.56,15600.0,33.4956,33.5181,33.4881,33.4956,15600.0
2010-11-05 14:10:00,44.56,44.56,44.5,44.5,28900.0,33.4956,33.4956,33.4505,33.4505,28900.0
2010-11-05 14:15:00,44.5,44.52,44.46,44.49,29300.0,33.4505,33.4655,33.4204,33.443,29300.0
2010-11-05 14:20:00,44.49,44.54,44.44,44.51,36000.0,33.443,33.4806,33.4054,33.458,36000.0
2010-11-05 14:25:00,44.51,44.51,44.45,44.49,55700.0,33.458,33.458,33.4129,33.443,55700.0
2010-11-05 14:30:00,44.49,44.55,44.47,44.49,55400.0,33.443,33.4881,33.4279,33.443,55400.0
2010-11-05 14:35:00,44.5,44.53,44.49,44.49,32900.0,33.4505,33.473,33.443,33.443,32900.0
2010-11-05 14:40:00,44.48,44.49,44.43,44.47,37800.0,33.4355,33.443,33.3979,33.4279,37800.0
2010-11-05 14:45:00,44.46,44.58,44.46,44.56,43900.0,33.4204,33.5106,33.4204,33.4956,43900.0
2010-11-05 14:50:00,44.57,44.59,44.53,44.55,37900.0,33.5031,33.5181,33.473,33.4881,37900.0
2010-11-05 14:55:00,44.54,44.56,44.53,44.54,25700.0,33.4806,33.4956,33.473,33.4806,25700.0
2010-11-05 15:00:00,44.55,44.6,44.54,44.59,22300.0,33.4881,33.5257,33.4806,33.5181,22300.0
2010-11-05 15:05:00,44.58,44.63,44.58,44.59,27700.0,33.5106,33.5482,33.5106,33.5181,27700.0
2010-11-05 15:10:00,44.57,44.62,44.54,44.55,32900.0,33.5031,33.5407,33.4806,33.4881,32900.0
2010-11-05 15:15:00,44.54,44.57,44.54,44.55,35300.0,33.4806,33.5031,33.4806,33.4881,35300.0
2010-11-05 15:20:00,44.55,44.56,44.52,44.53,45300.0,33.4881,33.4956,33.4655,33.473,45300.0
2010-11-05 15:25:00,44.53,44.58,44.52,44.57,70600.0,33.473,33.5106,33.4655,33.5031,70600.0
2010-11-05 15:30:00,44.57,44.59,44.54,44.59,64900.0,33.5031,33.5181,33.4806,33.5181,64900.0
2010-11-05 15:35:00,44.59,44.59,44.53,44.54,62300.0,33.5181,33.5181,33.473,33.4806,62300.0
2010-11-05 15:40:00,44.54,44.57,44.5,44.5,74600.0,33.4806,33.5031,33.4505,33.4505,74600.0
2010-11-05 15:45:00,44.51,44.62,44.51,44.6,93000.0,33.458,33.5407,33.458,33.5257,93000.0
2010-11-05 15:50:00,44.6,44.66,44.59,44.65,82900.0,33.5257,33.5708,33.5181,33.5632,82900.0
2010-11-05 15:55:00,44.65,44.71,44.63,44.69,166000.0,33.5632,33.6083,33.5482,33.5933,166000.0
2010-11-08 09:30:00,44.36,44.47,44.31,44.43,56400.0,33.3453,33.4279,33.3077,33.3979,56400.0
2010-11-08 09:35:00,44.42,44.51,44.33,44.35,50500.0,33.3904,33.458,33.3227,33.3377,50500.0
2010-11-08 09:40:00,44.35,44.42,44.3,44.3,39800.0,33.3377,33.3904,33.3001,33.3001,39800.0
2010-11-08 09:45:00,44.29,44.29,44.18,44.18,41300.0,33.2926,33.2926,33.2099,33.2099,41300.0
2010-11-08 09:50:00,44.18,44.2,44.12,44.18,48100.0,33.2099,33.225,33.1648,33.2099,48100.0
2010-11-08 09:55:00,44.17,44.18,44.02,44.03,46900.0,33.2024,33.2099,33.0897,33.0972,46900.0
2010-11-08 10:00:00,44.03,44.04,43.89,43.96,188300.0,33.0972,33.1047,32.992,33.0446,188300.0
2010-11-08 10:05:00,43.97,44.06,43.95,44.01,89600.0,33.0521,33.1197,33.0371,33.0822,89600.0
2010-11-08 10:10:00,44.01,44.06,43.99,44.05,29900.0,33.0822,33.1197,33.0671,33.1122,29900.0
2010-11-08 10:15:00,44.04,44.06,44.01,44.02,21500.0,33.1047,33.1197,33.0822,33.0897,21500.0
2010-11-08 10:20:00,44.02,44.05,44.01,44.05,18200.0,33.0897,33.1122,33.0822,33.1122,18200.0
2010-11-08 10:25:00,44.05,44.1,44.03,44.08,30600.0,33.1122,33.1498,33.0972,33.1348,30600.0
2010-11-08 10:30:00,44.08,44.08,43.99,44.01,28800.0,33.1348,33.1348,33.0671,33.0822,28800.0
2010-11-08 10:35:00,44.0,44.03,43.97,43.99,55200.0,33.0746,33.0972,33.0521,33.0671,55200.0
2010-11-08 10:40:00,44.0,44.02,43.97,44.0,31500.0,33.0746,33.0897,33.0521,33.0746,31500.0
2010-11-08 10:45:00,44.01,44.03,43.99,44.03,42300.0,33.0822,33.0972,33.0671,33.0972,42300.0
2010-11-08 10:50:00,44.03,44.06,44.01,44.02,47100.0,33.0972,33.1197,33.0822,33.0897,47100.0
2010-11-08 10:55:00,44.01,44.02,43.9,43.91,43800.0,33.0822,33.0897,32.9995,33.007,43800.0
2010-11-08 11:00:00,43.91,43.94,43.86,43.87,71600.0,33.007,33.0295,32.9694,32.9769,71600.0
2010-11-08 11:05:00,43.87,43.88,43.82,43.85,42600.0,32.9769,32.9844,32.9393,32.9619,42600.0
2010-11-08 11:10:00,43.84,43.84,43.79,43.79,51500.0,32.9544,32.9544,32.9168,32.9168,51500.0
2010-11-08 11:15:00,43.8,43.8,43.68,43.68,76900.0,32.9243,32.9243,32.8341,32.8341,76900.0
2010-11-08 11:20:00,43.69,43.77,43.66,43.77,69300.0,32.8416,32.9018,32.8191,32.9018,69300.0
2010-11-08 11:25:00,43.77,43.81,43.72,43.73,41200.0,32.9018,32.9318,32.8642,32.8717,41200.0
2010-11-08 11:30:00,43.74,43.83,43.74,43.81,34400.0,32.8792,32.9469,32.8792,32.9318,34400.0
2010-11-08 11:35:00,43.81,43.81,43.73,43.76,13000.0,32.9318,32.9318,32.8717,32.8942,13000.0
2010-11-08 11:40:00,43.76,43.83,43.76,43.79,47400.0,32.8942,32.9469,32.8942,32.9168,47400.0
2010-11-08 11:45:00,43.79,43.82,43.77,43.81,27500.0,32.9168,32.9393,32.9018,32.9318,27500.0
2010-11-08 11:50:00,43.82,43.84,43.81,43.84,53600.0,32.9393,32.9544,32.9318,32.9544,53600.0
2010-11-08 11:55:00,43.84,43.9,43.81,43.83,44200.0,32.9544,32.9995,32.9318,32.9469,44200.0
2010-11-08 12:00:00,43.84,43.9,43.83,43.9,16800.0,32.9544,32.9995,32.9469,32.9995,16800.0
2010-11-08 12:05:00,43.9,43.91,43.87,43.88,28200.0,32.9995,33.007,32.9769,32.9844,28200.0
2010-11-08 12:10:00,43.9,44.0,43.9,44.0,17700.0,32.9995,33.0746,32.9995,33.0746,17700.0
2010-11-08 12:15:00,43.99,44.02,43.99,44.0,27300.0,33.0671,33.0897,33.0671,33.0746,27300.0
2010-11-08 12:20:00,44.01,44.07,44.0,44.03,27200.0,33.0822,33.1273,33.0746,33.0972,27200.0
2010-11-08 12:25:00,44.03,44.07,44.03,44.07,271600.0,33.0972,33.1273,33.0972,33.1273,271600.0
2010-11-08 12:30:00,44.06,44.08,43.97,43.98,27000.0,33.1197,33.1348,33.0521,33.0596,27000.0
2010-11-08 12:35:00,43.99,44.0,43.98,44.0,7700.0,33.0671,33.0746,33.0596,33.0746,7700.0
2010-11-08 12:40:00,43.99,44.01,43.96,43.96,17700.0,33.0671,33.0822,33.0446,33.0446,17700.0
2010-11-08 12:45:00,43.95,43.99,43.95,43.97,9300.0,33.0371,33.0671,33.0371,33.0521,9300.0
2010-11-08 12:50:00,43.97,43.99,43.97,43.99,6200.0,33.0521,33.0671,33.0521,33.0671,6200.0
2010-11-08 12:55:00,43.98,44.0,43.95,43.96,12000.0,33.0596,33.0746,33.0371,33.0446,12000.0
2010-11-08 13:00:00,43.96,44.0,43.96,44.0,14200.0,33.0446,33.0746,33.0446,33.0746,14200.0
2010-11-08 13:05:00,43.99,44.0,43.98,43.99,9800.0,33.0671,33.0746,33.0596,33.0671,9800.0
2010-11-08 13:10:00,43.98,43.98,43.92,43.95,35200.0,33.0596,33.0596,33.0145,33.0371,35200.0
2010-11-08 13:15:00,43.95,43.96,43.91,43.91,24600.0,33.0371,33.0446,33.007,33.007,24600.0
2010-11-08 13:20:00,43.91,43.93,43.88,43.91,28200.0,33.007,33.022,32.9844,33.007,28200.0
2010-11-08 13:25:00,43.92,43.95,43.87,43.88,24700.0,33.0145,33.0371,32.9769,32.9844,24700.0
2010-11-08 13:30:00,43.88,43.93,43.88,43.92,44200.0,32.9844,33.022,32.9844,33.0145,44200.0
2010-11-08 13:35:00,43.91,43.92,43.87,43.89,33800.0,33.007,33.0145,32.9769,32.992,33800.0
2010-11-08 13:40:00,43.89,43.9,43.82,43.88,36800.0,32.992,32.9995,32.9393,32.9844,36800.0
2010-11-08 13:45:00,43.88,43.97,43.88,43.97,16700.0,32.9844,33.0521,32.9844,33.0521,16700.0
2010-11-08 13:50:00,43.97,44.02,43.96,44.02,28600.0,33.0521,33.0897,33.0446,33.0897,28600.0
2010-11-08 13:55:00,44.01,44.01,43.96,43.97,32900.0,33.0822,33.0822,33.0446,33.0521,32900.0
2010-11-08 14:00:00,43.97,43.99,43.96,43.99,30000.0,33.0521,33.0671,33.0446,33.0671,30000.0
2010-11-08 14:05:00,43.99,44.01,43.96,43.97,33400.0,33.0671,33.0822,33.0446,33.0521,33400.0
2010-11-08 14:10:00,43.98,43.98,43.9,43.92,25200.0,33.0596,33.0596,32.9995,33.0145,25200.0
2010-11-08 14:15:00,43.92,43.98,43.91,43.97,20900.0,33.0145,33.0596,33.007,33.0521,20900.0
2010-11-08 14:20:00,43.98,44.0,43.97,43.99,29200.0,33.0596,33.0746,33.0521,33.0671,29200.0
2010-11-08 14:25:00,43.99,44.0,43.95,43.95,17500.0,33.0671,33.0746,33.0371,33.0371,17500.0
2010-11-08 14:30:00,43.95,43.95,43.88,43.89,46300.0,33.0371,33.0371,32.9844,32.992,46300.0
2010-11-08 14:35:00,43.88,43.92,43.86,43.92,17700.0,32.9844,33.0145,32.9694,33.0145,17700.0
2010-11-08 14:40:00,43.91,43.97,43.91,43.97,16300.0,33.007,33.0521,33.007,33.0521,16300.0
2010-11-08 14:45:00,43.97,44.0,43.95,43.95,13000.0,33.0521,33.0746,33.0371,33.0371,13000.0
2010-11-08 14:50:00,43.96,43.96,43.92,43.92,19200.0,33.0446,33.0446,33.0145,33.0145,19200.0
2010-11-08 14:55:00,43.92,43.93,43.86,43.87,14200.0,33.0145,33.022,32.9694,32.9769,14200.0
2010-11-08 15:00:00,43.86,43.92,43.86,43.92,14700.0,32.9694,33.0145,32.9694,33.0145,14700.0
2010-11-08 15:05:00,43.92,43.93,43.87,43.87,28000.0,33.0145,33.022,32.9769,32.9769,28000.0
2010-11-08 15:10:00,43.87,43.87,43.77,43.77,66800.0,32.9769,32.9769,32.9018,32.9018,66800.0
2010-11-08 15:15:00,43.78,43.84,43.78,43.83,44500.0,32.9093,32.9544,32.9093,32.9469,44500.0
2010-11-08 15:20:00,43.83,43.9,43.83,43.89,43900.0,32.9469,32.9995,32.9469,32.992,43900.0
2010-11-08 15:25:00,43.9,43.91,43.83,43.84,40000.0,32.9995,33.007,32.9469,32.9544,40000.0
2010-11-08 15:30:00,43.83,43.91,43.83,43.9,51100.0,32.9469,33.007,32.9469,32.9995,51100.0
2010-11-08 15:35:00,43.9,43.98,43.9,43.96,48100.0,32.9995,33.0596,32.9995,33.0446,48100.0
2010-11-08 15:40:00,43.95,44.04,43.94,44.04,80200.0,33.0371,33.1047,33.0295,33.1047,80200.0
2010-11-08 15:45:00,44.05,44.09,43.94,44.01,156800.0,33.1122,33.1423,33.0295,33.0822,156800.0
2010-11-08 15:50:00,44.01,44.02,43.93,43.95,126300.0,33.0822,33.0897,33.022,33.0371,126300.0
2010-11-08 15:55:00,43.94,43.99,43.93,43.96,189100.0,33.0295,33.0671,33.022,33.0446,189100.0
2010-11-09 09:30:00,43.95,44.1,43.93,44.09,72300.0,33.0371,33.1498,33.022,33.1423,72300.0
2010-11-09 09:35:00,44.1,44.15,44.05,44.06,45400.0,33.1498,33.1874,33.1122,33.1197,45400.0
2010-11-09 09:40:00,44.06,44.15,44.03,44.12,43700.0,33.1197,33.1874,33.0972,33.1648,43700.0
2010-11-09 09:45:00,44.13,44.13,44.07,44.09,35700.0,33.1724,33.1724,33.1273,33.1423,35700.0
2010-11-09 09:50:00,44.1,44.1,44.06,44.1,34000.0,33.1498,33.1498,33.1197,33.1498,34000.0
2010-11-09 09:55:00,44.1,44.13,44.06,44.09,43700.0,33.1498,33.1724,33.1197,33.1423,43700.0
2010-11-09 10:00:00,44.09,44.12,44.02,44.1,58600.0,33.1423,33.1648,33.0897,33.1498,58600.0
2010-11-09 10:05:00,44.11,44.14,44.05,44.05,29100.0,33.1573,33.1799,33.1122,33.1122,29100.0
2010-11-09 10:10:00,44.04,44.05,44.0,44.03,19800.0,33.1047,33.1122,33.0746,33.0972,19800.0
2010-11-09 10:15:00,44.02,44.08,44.02,44.06,58000.0,33.0897,33.1348,33.0897,33.1197,58000.0
2010-11-09 10:20:00,44.06,44.11,44.04,44.04,38700.0,33.1197,33.1573,33.1047,33.1047,38700.0
2010-11-09 10:25:00,44.04,44.1,44.02,44.08,30800.0,33.1047,33.1498,33.0897,33.1348,30800.0
2010-11-09 10:30:00,44.07,44.1,44.04,44.04,30000.0,33.1273,33.1498,33.1047,33.1047,30000.0
2010-11-09 10:35:00,44.04,44.07,44.03,44.03,20200.0,33.1047,33.1273,33.0972,33.0972,20200.0
2010-11-09 10:40:00,44.02,44.02,43.94,43.95,48400.0,33.0897,33.0897,33.0295,33.0371,48400.0
2010-11-09 10:45:00,43.96,43.96,43.86,43.92,44500.0,33.0446,33.0446,32.9694,33.0145,44500.0
2010-11-09 10:50:00,43.91,43.93,43.88,43.89,30200.0,33.007,33.022,32.9844,32.992,30200.0
2010-11-09 10:55:00,43.9,43.94,43.83,43.84,30000.0,32.9995,33.0295,32.9469,32.9544,30000.0
2010-11-09 11:00:00,43.83,43.84,43.8,43.8,32000.0,32.9469,32.9544,32.9243,32.9243,32000.0
2010-11-09 11:05:00,43.8,43.84,43.75,43.78,53000.0,32.9243,32.9544,32.8867,32.9093,53000.0
2010-11-09 11:10:00,43.78,43.8,43.74,43.8,38100.0,32.9093,32.9243,32.8792,32.9243,38100.0
2010-11-09 11:15:00,43.8,43.86,43.79,43.83,36600.0,32.9243,32.9694,32.9168,32.9469,36600.0
2010-11-09 11:20:00,43.82,43.83,43.71,43.71,83400.0,32.9393,32.9469,32.8566,32.8566,83400.0
2010-11-09 11:25:00,43.72,43.75,43.68,43.7,60000.0,32.8642,32.8867,32.8341,32.8491,60000.0
2010-11-09 11:30:00,43.69,43.72,43.67,43.67,35700.0,32.8416,32.8642,32.8266,32.8266,35700.0
2010-11-09 11:35:00,43.67,43.71,43.66,43.71,38300.0,32.8266,32.8566,32.8191,32.8566,38300.0
2010-11-09 11:40:00,43.71,43.73,43.71,43.71,21800.0,32.8566,32.8717,32.8566,32.8566,21800.0
2010-11-09 11:45:00,43.71,43.73,43.7,43.71,34400.0,32.8566,32.8717,32.8491,32.8566,34400.0
2010-11-09 11:50:00,43.71,43.73,43.69,43.69,18000.0,32.8566,32.8717,32.8416,32.8416,18000.0
2010-11-09 11:55:00,43.68,43.69,43.58,43.6,40600.0,32.8341,32.8416,32.7589,32.774,40600.0
2010-11-09 12:00:00,43.6,43.7,43.6,43.67,23000.0,32.774,32.8491,32.774,32.8266,23000.0
2010-11-09 12:05:00,43.67,43.71,43.67,43.7,15900.0,32.8266,32.8566,32.8266,32.8491,15900.0
2010-11-09 12:10:00,43.7,43.7,43.6,43.6,34700.0,32.8491,32.8491,32.774,32.774,34700.0
2010-11-09 12:15:00,43.59,43.62,43.58,43.61,21000.0,32.7664,32.789,32.7589,32.7815,21000.0
2010-11-09 12:20:00,43.62,43.62,43.53,43.57,30100.0,32.789,32.789,32.7213,32.7514,30100.0
2010-11-09 12:25:00,43.56,43.6,43.56,43.6,17500.0,32.7439,32.774,32.7439,32.774,17500.0
2010-11-09 12:30:00,43.61,43.63,43.55,43.56,26900.0,32.7815,32.7965,32.7364,32.7439,26900.0
2010-11-09 12:35:00,43.55,43.57,43.52,43.52,17700.0,32.7364,32.7514,32.7138,32.7138,17700.0
2010-11-09 12:40:00,43.52,43.52,43.49,43.49,54800.0,32.7138,32.7138,32.6913,32.6913,54800.0
2010-11-09 12:45:00,43.49,43.51,43.46,43.47,40100.0,32.6913,32.7063,32.6687,32.6762,40100.0
2010-11-09 12:50:00,43.47,43.52,43.44,43.51,50200.0,32.6762,32.7138,32.6537,32.7063,50200.0
2010-11-09 12:55:00,43.52,43.52,43.47,43.47,35000.0,32.7138,32.7138,32.6762,32.6762,35000.0
2010-11-09 13:00:00,43.47,43.52,43.47,43.5,25400.0,32.6762,32.7138,32.6762,32.6988,25400.0
2010-11-09 13:05:00,43.51,43.52,43.5,43.5,35200.0,32.7063,32.7138,32.6988,32.6988,35200.0
2010-11-09 13:10:00,43.5,43.52,43.49,43.51,54300.0,32.6988,32.7138,32.6913,32.7063,54300.0
2010-11-09 13:15:00,43.51,43.51,43.44,43.47,81000.0,32.7063,32.7063,32.6537,32.6762,81000.0
2010-11-09 13:20:00,43.47,43.47,43.39,43.4,66100.0,32.6762,32.6762,32.6161,32.6236,66100.0
2010-11-09 13:25:00,43.4,43.47,43.38,43.43,56200.0,32.6236,32.6762,32.6086,32.6462,56200.0
2010-11-09 13:30:00,43.44,43.47,43.4,43.47,49400.0,32.6537,32.6762,32.6236,32.6762,49400.0
2010-11-09 13:35:00,43.47,43.49,43.42,43.42,55600.0,32.6762,32.6913,32.6387,32.6387,55600.0
2010-11-09 13:40:00,43.42,43.43,43.35,43.36,58000.0,32.6387,32.6462,32.586,32.5936,58000.0
2010-11-09 13:45:00,43.36,43.38,43.26,43.38,66500.0,32.5936,32.6086,32.5184,32.6086,66500.0
2010-11-09 13:50:00,43.38,43.38,43.34,43.35,67100.0,32.6086,32.6086,32.5785,32.586,67100.0
2010-11-09 13:55:00,43.35,43.4,43.34,43.38,28000.0,32.586,32.6236,32.5785,32.6086,28000.0
2010-11-09 14:00:00,43.4,43.47,43.4,43.45,34400.0,32.6236,32.6762,32.6236,32.6612,34400.0
2010-11-09 14:05:00,43.44,43.5,43.44,43.49,10600.0,32.6537,32.6988,32.6537,32.6913,10600.0
2010-11-09 14:10:00,43.49,43.5,43.46,43.5,30300.0,32.6913,32.6988,32.6687,32.6988,30300.0
2010-11-09 14:15:00,43.49,43.51,43.49,43.51,90000.0,32.6913,32.7063,32.6913,32.7063,90000.0
2010-11-09 14:20:00,43.5,43.51,43.47,43.49,39600.0,32.6988,32.7063,32.6762,32.6913,39600.0
2010-11-09 14:25:00,43.5,43.56,43.49,43.49,40800.0,32.6988,32.7439,32.6913,32.6913,40800.0
2010-11-09 14:30:00,43.49,43.54,43.49,43.53,33300.0,32.6913,32.7289,32.6913,32.7213,33300.0
2010-11-09 14:35:00,43.53,43.56,43.5,43.54,132900.0,32.7213,32.7439,32.6988,32.7289,132900.0
2010-11-09 14:40:00,43.54,43.55,43.51,43.54,24100.0,32.7289,32.7364,32.7063,32.7289,24100.0
2010-11-09 14:45:00,43.54,43.57,43.52,43.52,33000.0,32.7289,32.7514,32.7138,32.7138,33000.0
2010-11-09 14:50:00,43.52,43.52,43.5,43.5,24400.0,32.7138,32.7138,32.6988,32.6988,24400.0
2010-11-09 14:55:00,43.5,43.51,43.5,43.5,35700.0,32.6988,32.7063,32.6988,32.6988,35700.0
2010-11-09 15:00:00,43.51,43.51,43.4,43.44,45400.0,32.7063,32.7063,32.6236,32.6537,45400.0
2010-11-09 15:05:00,43.43,43.44,43.4,43.42,38100.0,32.6462,32.6537,32.6236,32.6387,38100.0
2010-11-09 15:10:00,43.41,43.41,43.32,43.33,87100.0,32.6311,32.6311,32.5635,32.571,87100.0
2010-11-09 15:15:00,43.34,43.37,43.32,43.35,45900.0,32.5785,32.6011,32.5635,32.586,45900.0
2010-11-09 15:20:00,43.36,43.36,43.3,43.3,59600.0,32.5936,32.5936,32.5485,32.5485,59600.0
2010-11-09 15:25:00,43.31,43.37,43.25,43.36,65100.0,32.556,32.6011,32.5109,32.5936,65100.0
2010-11-09 15:30:00,43.36,43.37,43.29,43.35,81500.0,32.5936,32.6011,32.5409,32.586,81500.0
2010-11-09 15:35:00,43.35,43.35,43.19,43.22,70000.0,32.586,32.586,32.4658,32.4883,70000.0
2010-11-09 15:40:00,43.23,43.27,43.14,43.19,101000.0,32.4958,32.5259,32.4282,32.4658,101000.0
2010-11-09 15:45:00,43.2,43.22,43.11,43.15,142000.0,32.4733,32.4883,32.4056,32.4357,142000.0
2010-11-09 15:50:00,43.14,43.22,43.14,43.22,135900.0,32.4282,32.4883,32.4282,32.4883,135900.0
2010-11-09 15:55:00,43.22,43.37,43.21,43.36,204400.0,32.4883,32.6011,32.4808,32.5936,204400.0
2010-11-10 09:30:00,43.34,43.45,43.32,43.41,47700.0,32.5785,32.6612,32.5635,32.6311,47700.0
2010-11-10 09:35:00,43.41,43.41,43.21,43.24,63900.0,32.6311,32.6311,32.4808,32.5034,63900.0
2010-11-10 09:40:00,43.24,43.25,43.1,43.2,47700.0,32.5034,32.5109,32.3981,32.4733,47700.0
2010-11-10 09:45:00,43.2,43.22,43.04,43.04,28200.0,32.4733,32.4883,32.353,32.353,28200.0
2010-11-10 09:50:00,43.02,43.1,42.93,43.1,45700.0,32.338,32.3981,32.2703,32.3981,45700.0
2010-11-10 09:55:00,43.11,43.12,42.89,42.94,57800.0,32.4056,32.4131,32.2403,32.2778,57800.0
2010-11-10 10:00:00,42.94,42.99,42.88,42.92,36100.0,32.2778,32.3154,32.2327,32.2628,36100.0
2010-11-10 10:05:00,42.92,42.92,42.78,42.9,47600.0,32.2628,32.2628,32.1576,32.2478,47600.0
2010-11-10 10:10:00,42.9,42.98,42.86,42.96,68300.0,32.2478,32.3079,32.2177,32.2929,68300.0
2010-11-10 10:15:00,42.98,43.0,42.93,42.96,18300.0,32.3079,32.3229,32.2703,32.2929,18300.0
2010-11-10 10:20:00,42.95,43.08,42.9,43.07,30200.0,32.2854,32.3831,32.2478,32.3756,30200.0
2010-11-10 10:25:00,43.06,43.07,42.89,42.9,24400.0,32.368,32.3756,32.2403,32.2478,24400.0
2010-11-10 10:30:00,42.9,43.0,42.87,42.94,28200.0,32.2478,32.3229,32.2252,32.2778,28200.0
2010-11-10 10:35:00,42.93,43.07,42.93,43.07,47400.0,32.2703,32.3756,32.2703,32.3756,47400.0
2010-11-10 10:40:00,43.07,43.11,43.01,43.01,24300.0,32.3756,32.4056,32.3305,32.3305,24300.0
2010-11-10 10:45:00,43.0,43.01,42.9,42.91,40100.0,32.3229,32.3305,32.2478,32.2553,40100.0
2010-11-10 10:50:00,42.9,42.97,42.84,42.96,33400.0,32.2478,32.3004,32.2027,32.2929,33400.0
2010-11-10 10:55:00,42.96,42.97,42.88,42.96,38900.0,32.2929,32.3004,32.2327,32.2929,38900.0
2010-11-10 11:00:00,42.97,43.0,42.93,42.93,27800.0,32.3004,32.3229,32.2703,32.2703,27800.0
2010-11-10 11:05:00,42.92,42.92,42.81,42.82,41100.0,32.2628,32.2628,32.1801,32.1876,41100.0
2010-11-10 11:10:00,42.81,42.89,42.81,42.85,32700.0,32.1801,32.2403,32.1801,32.2102,32700.0
2010-11-10 11:15:00,42.84,42.88,42.8,42.88,31400.0,32.2027,32.2327,32.1726,32.2327,31400.0
2010-11-10 11:20:00,42.88,42.94,42.85,42.91,46200.0,32.2327,32.2778,32.2102,32.2553,46200.0
2010-11-10 11:25:00,42.91,42.96,42.9,42.95,51600.0,32.2553,32.2929,32.2478,32.2854,51600.0
2010-11-10 11:30:00,42.96,43.05,42.96,43.03,48500.0,32.2929,32.3605,32.2929,32.3455,48500.0
2010-11-10 11:35:00,43.03,43.1,43.0,43.08,35100.0,32.3455,32.3981,32.3229,32.3831,35100.0
2010-11-10 11:40:00,43.08,43.08,43.03,43.03,22800.0,32.3831,32.3831,32.3455,32.3455,22800.0
2010-11-10 11:45:00,43.04,43.15,43.03,43.15,37100.0,32.353,32.4357,32.3455,32.4357,37100.0
2010-11-10 11:50:00,43.14,43.24,43.14,43.21,23300.0,32.4282,32.5034,32.4282,32.4808,23300.0
2010-11-10 11:55:00,43.22,43.28,43.22,43.27,24300.0,32.4883,32.5334,32.4883,32.5259,24300.0
2010-11-10 12:00:00,43.28,43.28,43.22,43.23,17800.0,32.5334,32.5334,32.4883,32.4958,17800.0
2010-11-10 12:05:00,43.25,43.25,43.14,43.14,11300.0,32.5109,32.5109,32.4282,32.4282,11300.0
2010-11-10 12:10:00,43.14,43.16,43.13,43.15,9500.0,32.4282,32.4432,32.4207,32.4357,9500.0
2010-11-10 12:15:00,43.14,43.16,43.14,43.14,8300.0,32.4282,32.4432,32.4282,32.4282,8300.0
2010-11-10 12:20:00,43.14,43.14,43.08,43.13,24100.0,32.4282,32.4282,32.3831,32.4207,24100.0
2010-11-10 12:25:00,43.14,43.18,43.11,43.14,19100.0,32.4282,32.4582,32.4056,32.4282,19100.0
2010-11-10 12:30:00,43.13,43.21,43.13,43.2,9200.0,32.4207,32.4808,32.4207,32.4733,9200.0
2010-11-10 12:35:00,43.2,43.2,43.14,43.19,13900.0,32.4733,32.4733,32.4282,32.4658,13900.0
2010-11-10 12:40:00,43.18,43.18,43.11,43.12,17400.0,32.4582,32.4582,32.4056,32.4131,17400.0
2010-11-10 12:45:00,43.13,43.18,43.12,43.17,13900.0,32.4207,32.4582,32.4131,32.4507,13900.0
2010-11-10 12:50:00,43.17,43.24,43.15,43.23,11800.0,32.4507,32.5034,32.4357,32.4958,11800.0
2010-11-10 12:55:00,43.23,43.24,43.2,43.2,9300.0,32.4958,32.5034,32.4733,32.4733,9300.0
2010-11-10 13:00:00,43.19,43.22,43.06,43.11,29000.0,32.4658,32.4883,32.368,32.4056,29000.0
2010-11-10 13:05:00,43.11,43.2,43.07,43.18,38900.0,32.4056,32.4733,32.3756,32.4582,38900.0
2010-11-10 13:10:00,43.19,43.2,43.17,43.2,19800.0,32.4658,32.4733,32.4507,32.4733,19800.0
2010-11-10 13:15:00,43.19,43.32,43.15,43.31,35400.0,32.4658,32.5635,32.4357,32.556,35400.0
2010-11-10 13:20:00,43.31,43.36,43.29,43.32,24000.0,32.556,32.5936,32.5409,32.5635,24000.0
2010-11-10 13:25:00,43.33,43.38,43.32,43.32,16600.0,32.571,32.6086,32.5635,32.5635,16600.0
2010-11-10 13:30:00,43.33,43.42,43.3,43.3,21900.0,32.571,32.6387,32.5485,32.5485,21900.0
2010-11-10 13:35:00,43.32,43.36,43.32,43.33,12300.0,32.5635,32.5936,32.5635,32.571,12300.0
2010-11-10 13:40:00,43.32,43.33,43.28,43.31,29500.0,32.5635,32.571,32.5334,32.556,29500.0
2010-11-10 13:45:00,43.31,43.32,43.26,43.32,21300.0,32.556,32.5635,32.5184,32.5635,21300.0
2010-11-10 13:50:00,43.32,43.32,43.26,43.28,9900.0,32.5635,32.5635,32.5184,32.5334,9900.0
2010-11-10 13:55:00,43.29,43.39,43.29,43.33,24400.0,32.5409,32.6161,32.5409,32.571,24400.0
2010-11-10 14:00:00,43.34,43.46,43.32,43.46,38600.0,32.5785,32.6687,32.5635,32.6687,38600.0
2010-11-10 14:05:00,43.46,43.5,43.46,43.46,32200.0,32.6687,32.6988,32.6687,32.6687,32200.0
2010-11-10 14:10:00,43.45,43.46,43.42,43.44,19700.0,32.6612,32.6687,32.6387,32.6537,19700.0
2010-11-10 14:15:00,43.43,43.46,43.41,43.43,17100.0,32.6462,32.6687,32.6311,32.6462,17100.0
2010-11-10 14:20:00,43.44,43.45,43.36,43.41,31000.0,32.6537,32.6612,32.5936,32.6311,31000.0
2010-11-10 14:25:00,43.41,43.46,43.39,43.46,15800.0,32.6311,32.6687,32.6161,32.6687,15800.0
2010-11-10 14:30:00,43.46,43.46,43.37,43.39,36400.0,32.6687,32.6687,32.6011,32.6161,36400.0
2010-11-10 14:35:00,43.38,43.44,43.36,43.42,23200.0,32.6086,32.6537,32.5936,32.6387,23200.0
2010-11-10 14:40:00,43.42,43.43,43.36,43.38,40700.0,32.6387,32.6462,32.5936,32.6086,40700.0
2010-11-10 14:45:00,43.39,43.46,43.39,43.44,19200.0,32.6161,32.6687,32.6161,32.6537,19200.0
2010-11-10 14:50:00,43.44,43.48,43.42,43.47,61800.0,32.6537,32.6838,32.6387,32.6762,61800.0
2010-11-10 14:55:00,43.48,43.5,43.47,43.48,28500.0,32.6838,32.6988,32.6762,32.6838,28500.0
2010-11-10 15:00:00,43.48,43.5,43.4,43.43,49300.0,32.6838,32.6988,32.6236,32.6462,49300.0
2010-11-10 15:05:00,43.44,43.44,43.36,43.38,32800.0,32.6537,32.6537,32.5936,32.6086,32800.0
2010-11-10 15:10:00,43.38,43.45,43.37,43.44,31100.0,32.6086,32.6612,32.6011,32.6537,31100.0
2010-11-10 15:15:00,43.43,43.45,43.36,43.42,42000.0,32.6462,32.6612,32.5936,32.6387,42000.0
2010-11-10 15:20:00,43.43,43.48,43.43,43.46,26200.0,32.6462,32.6838,32.6462,32.6687,26200.0
2010-11-10 15:25:00,43.46,43.49,43.43,43.43,40400.0,32.6687,32.6913,32.6462,32.6462,40400.0
2010-11-10 15:30:00,43.44,43.47,43.43,43.45,39000.0,32.6537,32.6762,32.6462,32.6612,39000.0
2010-11-10 15:35:00,43.45,43.46,43.39,43.42,33800.0,32.6612,32.6687,32.6161,32.6387,33800.0
2010-11-10 15:40:00,43.42,43.47,43.38,43.41,38600.0,32.6387,32.6762,32.6086,32.6311,38600.0
2010-11-10 15:45:00,43.42,43.49,43.42,43.46,76300.0,32.6387,32.6913,32.6387,32.6687,76300.0
2010-11-10 15:50:00,43.47,43.49,43.45,43.46,56600.0,32.6762,32.6913,32.6612,32.6687,56600.0
2010-11-10 15:55:00,43.46,43.51,43.44,43.48,134700.0,32.6687,32.7063,32.6537,32.6838,134700.0
2010-11-11 09:30:00,42.88,43.05,42.86,43.03,73700.0,32.2327,32.3605,32.2177,32.3455,73700.0
2010-11-11 09:35:00,43.03,43.16,43.02,43.11,37800.0,32.3455,32.4432,32.338,32.4056,37800.0
2010-11-11 09:40:00,43.09,43.09,42.9,42.9,53000.0,32.3906,32.3906,32.2478,32.2478,53000.0
2010-11-11 09:45:00,42.91,43.05,42.81,43.04,44100.0,32.2553,32.3605,32.1801,32.353,44100.0
2010-11-11 09:50:00,43.03,43.08,42.91,43.08,46900.0,32.3455,32.3831,32.2553,32.3831,46900.0
2010-11-11 09:55:00,43.07,43.17,43.06,43.14,39400.0,32.3756,32.4507,32.368,32.4282,39400.0
2010-11-11 10:00:00,43.13,43.15,43.05,43.1,53100.0,32.4207,32.4357,32.3605,32.3981,53100.0
2010-11-11 10:05:00,43.1,43.25,43.08,43.24,57100.0,32.3981,32.5109,32.3831,32.5034,57100.0
2010-11-11 10:10:00,43.25,43.27,43.19,43.19,32100.0,32.5109,32.5259,32.4658,32.4658,32100.0
2010-11-11 10:15:00,43.2,43.26,43.15,43.22,44500.0,32.4733,32.5184,32.4357,32.4883,44500.0
2010-11-11 10:20:00,43.22,43.22,43.12,43.19,43000.0,32.4883,32.4883,32.4131,32.4658,43000.0
2010-11-11 10:25:00,43.19,43.25,43.14,43.16,26700.0,32.4658,32.5109,32.4282,32.4432,26700.0
2010-11-11 10:30:00,43.14,43.15,43.08,43.11,37700.0,32.4282,32.4357,32.3831,32.4056,37700.0
2010-11-11 10:35:00,43.1,43.1,42.94,42.99,32000.0,32.3981,32.3981,32.2778,32.3154,32000.0
2010-11-11 10:40:00,42.95,42.96,42.82,42.83,61500.0,32.2854,32.2929,32.1876,32.1952,61500.0
2010-11-11 10:45:00,42.83,42.9,42.8,42.81,41000.0,32.1952,32.2478,32.1726,32.1801,41000.0
2010-11-11 10:50:00,42.81,42.91,42.8,42.89,60900.0,32.1801,32.2553,32.1726,32.2403,60900.0
2010-11-11 10:55:00,42.89,42.97,42.89,42.95,57300.0,32.2403,32.3004,32.2403,32.2854,57300.0
2010-11-11 11:00:00,42.94,43.01,42.91,42.94,46000.0,32.2778,32.3305,32.2553,32.2778,46000.0
2010-11-11 11:05:00,42.93,42.94,42.81,42.81,61000.0,32.2703,32.2778,32.1801,32.1801,61000.0
2010-11-11 11:10:00,42.81,42.85,42.79,42.82,51500.0,32.1801,32.2102,32.1651,32.1876,51500.0
2010-11-11 11:15:00,42.83,42.85,42.8,42.84,72300.0,32.1952,32.2102,32.1726,32.2027,72300.0
2010-11-11 11:20:00,42.84,42.94,42.83,42.92,86600.0,32.2027,32.2778,32.1952,32.2628,86600.0
2010-11-11 11:25:00,42.92,42.98,42.89,42.94,89700.0,32.2628,32.3079,32.2403,32.2778,89700.0
2010-11-11 11:30:00,42.94,43.04,42.93,42.97,48700.0,32.2778,32.353,32.2703,32.3004,48700.0
2010-11-11 11:35:00,42.97,42.99,42.89,42.95,37200.0,32.3004,32.3154,32.2403,32.2854,37200.0
2010-11-11 11:40:00,42.95,42.97,42.85,42.89,27000.0,32.2854,32.3004,32.2102,32.2403,27000.0
2010-11-11 11:45:00,42.89,43.01,42.88,42.97,35900.0,32.2403,32.3305,32.2327,32.3004,35900.0
2010-11-11 11:50:00,42.97,43.01,42.93,42.93,37000.0,32.3004,32.3305,32.2703,32.2703,37000.0
2010-11-11 11:55:00,42.93,42.97,42.88,42.89,53000.0,32.2703,32.3004,32.2327,32.2403,53000.0
2010-11-11 12:00:00,42.89,42.9,42.86,42.87,34800.0,32.2403,32.2478,32.2177,32.2252,34800.0
2010-11-11 12:05:00,42.87,42.96,42.86,42.86,45200.0,32.2252,32.2929,32.2177,32.2177,45200.0
2010-11-11 12:10:00,42.87,42.97,42.87,42.96,31800.0,32.2252,32.3004,32.2252,32.2929,31800.0
2010-11-11 12:15:00,42.97,43.0,42.93,42.93,39400.0,32.3004,32.3229,32.2703,32.2703,39400.0
2010-11-11 12:20:00,42.93,42.96,42.92,42.95,21300.0,32.2703,32.2929,32.2628,32.2854,21300.0
2010-11-11 12:25:00,42.96,42.99,42.86,42.88,26800.0,32.2929,32.3154,32.2177,32.2327,26800.0
2010-11-11 12:30:00,42.88,42.96,42.88,42.91,22400.0,32.2327,32.2929,32.2327,32.2553,22400.0
2010-11-11 12:35:00,42.91,42.91,42.85,42.86,38100.0,32.2553,32.2553,32.2102,32.2177,38100.0
2010-11-11 12:40:00,42.87,42.89,42.86,42.87,20500.0,32.2252,32.2403,32.2177,32.2252,20500.0
2010-11-11 12:45:00,42.87,42.87,42.8,42.8,30000.0,32.2252,32.2252,32.1726,32.1726,30000.0
2010-11-11 12:50:00,42.8,42.82,42.79,42.82,73100.0,32.1726,32.1876,32.1651,32.1876,73100.0
2010-11-11 12:55:00,42.82,42.82,42.76,42.76,51200.0,32.1876,32.1876,32.1425,32.1425,51200.0
2010-11-11 13:00:00,42.77,42.77,42.71,42.72,65700.0,32.1501,32.1501,32.105,32.1125,65700.0
2010-11-11 13:05:00,42.71,42.78,42.7,42.75,43000.0,32.105,32.1576,32.0974,32.135,43000.0
2010-11-11 13:10:00,42.76,42.79,42.75,42.78,33900.0,32.1425,32.1651,32.135,32.1576,33900.0
2010-11-11 13:15:00,42.79,42.82,42.78,42.8,43800.0,32.1651,32.1876,32.1576,32.1726,43800.0
2010-11-11 13:20:00,42.8,42.88,42.77,42.78,92400.0,32.1726,32.2327,32.1501,32.1576,92400.0
2010-11-11 13:25:00,42.78,42.79,42.74,42.74,49600.0,32.1576,32.1651,32.1275,32.1275,49600.0
2010-11-11 13:30:00,42.73,42.79,42.72,42.78,48200.0,32.12,32.1651,32.1125,32.1576,48200.0
2010-11-11 13:35:00,42.78,42.83,42.78,42.83,37400.0,32.1576,32.1952,32.1576,32.1952,37400.0
2010-11-11 13:40:00,42.83,42.91,42.82,42.83,58400.0,32.1952,32.2553,32.1876,32.1952,58400.0
2010-11-11 13:45:00,42.83,42.83,42.82,42.82,28300.0,32.1952,32.1952,32.1876,32.1876,28300.0
2010-11-11 13:50:00,42.83,42.85,42.78,42.84,49200.0,32.1952,32.2102,32.1576,32.2027,49200.0
2010-11-11 13:55:00,42.84,42.86,42.81,42.81,24700.0,32.2027,32.2177,32.1801,32.1801,24700.0
2010-11-11 14:00:00,42.82,42.87,42.77,42.87,38900.0,32.1876,32.2252,32.1501,32.2252,38900.0
2010-11-11 14:05:00,42.87,42.9,42.86,42.87,39300.0,32.2252,32.2478,32.2177,32.2252,39300.0
2010-11-11 14:10:00,42.88,42.94,42.87,42.91,36400.0,32.2327,32.2778,32.2252,32.2553,36400.0
2010-11-11 14:15:00,42.9,42.99,42.9,42.95,38300.0,32.2478,32.3154,32.2478,32.2854,38300.0
2010-11-11 14:20:00,42.95,42.95,42.87,42.87,39800.0,32.2854,32.2854,32.2252,32.2252,39800.0
2010-11-11 14:25:00,42.87,42.9,42.85,42.86,37200.0,32.2252,32.2478,32.2102,32.2177,37200.0
2010-11-11 14:30:00,42.86,42.97,42.86,42.95,46700.0,32.2177,32.3004,32.2177,32.2854,46700.0
2010-11-11 14:35:00,42.95,42.99,42.92,42.94,34300.0,32.2854,32.3154,32.2628,32.2778,34300.0
2010-11-11 14:40:00,42.93,42.95,42.91,42.94,37200.0,32.2703,32.2854,32.2553,32.2778,37200.0
2010-11-11 14:45:00,42.94,42.97,42.9,42.9,29100.0,32.2778,32.3004,32.2478,32.2478,29100.0
2010-11-11 14:50:00,42.9,42.91,42.79,42.8,39800.0,32.2478,32.2553,32.1651,32.1726,39800.0
2010-11-11 14:55:00,42.81,42.82,42.76,42.78,40400.0,32.1801,32.1876,32.1425,32.1576,40400.0
2010-11-11 15:00:00,42.78,42.82,42.75,42.82,41400.0,32.1576,32.1876,32.135,32.1876,41400.0
2010-11-11 15:05:00,42.82,42.88,42.81,42.88,32900.0,32.1876,32.2327,32.1801,32.2327,32900.0
2010-11-11 15:10:00,42.88,42.9,42.85,42.85,28600.0,32.2327,32.2478,32.2102,32.2102,28600.0
2010-11-11 15:15:00,42.86,42.89,42.85,42.87,42900.0,32.2177,32.2403,32.2102,32.2252,42900.0
2010-11-11 15:20:00,42.88,42.88,42.85,42.87,135900.0,32.2327,32.2327,32.2102,32.2252,135900.0
2010-11-11 15:25:00,42.87,42.94,42.86,42.93,83000.0,32.2252,32.2778,32.2177,32.2703,83000.0
2010-11-11 15:30:00,42.92,42.92,42.63,42.65,143300.0,32.2628,32.2628,32.0448,32.0599,143300.0
2010-11-11 15:35:00,42.65,42.73,42.64,42.73,70000.0,32.0599,32.12,32.0523,32.12,70000.0
2010-11-11 15:40:00,42.73,42.75,42.69,42.75,69800.0,32.12,32.135,32.0899,32.135,69800.0
2010-11-11 15:45:00,42.75,42.81,42.72,42.73,116500.0,32.135,32.1801,32.1125,32.12,116500.0
2010-11-11 15:50:00,42.74,42.77,42.72,42.73,80600.0,32.1275,32.1501,32.1125,32.12,80600.0
2010-11-11 15:55:00,42.74,42.82,42.72,42.81,168700.0,32.1275,32.1876,32.1125,32.1801,168700.0
2010-11-12 09:30:00,42.73,43.0,42.63,42.92,111900.0,32.12,32.3229,32.0448,32.2628,111900.0
2010-11-12 09:35:00,42.92,42.96,42.81,42.86,89300.0,32.2628,32.2929,32.1801,32.2177,89300.0
2010-11-12 09:40:00,42.85,42.97,42.84,42.94,70200.0,32.2102,32.3004,32.2027,32.2778,70200.0
2010-11-12 09:45:00,42.95,42.99,42.86,42.91,66600.0,32.2854,32.3154,32.2177,32.2553,66600.0
2010-11-12 09:50:00,42.92,43.1,42.91,43.1,128700.0,32.2628,32.3981,32.2553,32.3981,128700.0
2010-11-12 09:55:00,43.09,43.09,42.91,43.03,126800.0,32.3906,32.3906,32.2553,32.3455,126800.0
2010-11-12 10:00:00,43.03,43.14,43.02,43.13,105000.0,32.3455,32.4282,32.338,32.4207,105000.0
2010-11-12 10:05:00,43.14,43.14,43.02,43.05,35200.0,32.4282,32.4282,32.338,32.3605,35200.0
2010-11-12 10:10:00,43.04,43.09,42.99,42.99,45200.0,32.353,32.3906,32.3154,32.3154,45200.0
2010-11-12 10:15:00,43.0,43.19,43.0,43.13,127800.0,32.3229,32.4658,32.3229,32.4207,127800.0
2010-11-12 10:20:00,43.12,43.13,43.0,43.08,521300.0,32.4131,32.4207,32.3229,32.3831,521300.0
2010-11-12 10:25:00,43.09,43.09,42.89,42.9,59500.0,32.3906,32.3906,32.2403,32.2478,59500.0
2010-11-12 10:30:00,42.89,42.9,42.75,42.82,52500.0,32.2403,32.2478,32.135,32.1876,52500.0
2010-11-12 10:35:00,42.82,42.84,42.63,42.76,91600.0,32.1876,32.2027,32.0448,32.1425,91600.0
2010-11-12 10:40:00,42.75,42.78,42.66,42.7,46600.0,32.135,32.1576,32.0674,32.0974,46600.0
2010-11-12 10:45:00,42.7,42.72,42.58,42.62,48400.0,32.0974,32.1125,32.0072,32.0373,48400.0
2010-11-12 10:50:00,42.62,42.63,42.49,42.49,58700.0,32.0373,32.0448,31.9396,31.9396,58700.0
2010-11-12 10:55:00,42.49,42.6,42.48,42.54,80800.0,31.9396,32.0223,31.9321,31.9772,80800.0
2010-11-12 11:00:00,42.54,42.59,42.49,42.59,46900.0,31.9772,32.0147,31.9396,32.0147,46900.0
2010-11-12 11:05:00,42.6,42.6,42.42,42.45,49600.0,32.0223,32.0223,31.887,31.9095,49600.0
2010-11-12 11:10:00,42.44,42.55,42.44,42.53,23300.0,31.902,31.9847,31.902,31.9696,23300.0
2010-11-12 11:15:00,42.52,42.55,42.48,42.49,36400.0,31.9621,31.9847,31.9321,31.9396,36400.0
2010-11-12 11:20:00,42.48,42.53,42.44,42.53,26700.0,31.9321,31.9696,31.902,31.9696,26700.0
2010-11-12 11:25:00,42.54,42.62,42.53,42.58,20900.0,31.9772,32.0373,31.9696,32.0072,20900.0
2010-11-12 11:30:00,42.58,42.59,42.54,42.56,22500.0,32.0072,32.0147,31.9772,31.9922,22500.0
2010-11-12 11:35:00,42.56,42.57,42.49,42.5,12700.0,31.9922,31.9997,31.9396,31.9471,12700.0
2010-11-12 11:40:00,42.5,42.55,42.49,42.52,10400.0,31.9471,31.9847,31.9396,31.9621,10400.0
2010-11-12 11:45:00,42.53,42.55,42.42,42.43,32800.0,31.9696,31.9847,31.887,31.8945,32800.0
2010-11-12 11:50:00,42.44,42.44,42.3,42.35,27900.0,31.902,31.902,31.7968,31.8343,27900.0
2010-11-12 11:55:00,42.35,42.39,42.33,42.38,20200.0,31.8343,31.8644,31.8193,31.8569,20200.0
2010-11-12 12:00:00,42.37,42.38,42.3,42.37,20400.0,31.8494,31.8569,31.7968,31.8494,20400.0
2010-11-12 12:05:00,42.39,42.45,42.38,42.43,47500.0,31.8644,31.9095,31.8569,31.8945,47500.0
2010-11-12 12:10:00,42.43,42.45,42.37,42.43,26200.0,31.8945,31.9095,31.8494,31.8945,26200.0
2010-11-12 12:15:00,42.43,42.44,42.34,42.35,30500.0,31.8945,31.902,31.8268,31.8343,30500.0
2010-11-12 12:20:00,42.34,42.34,42.26,42.3,32300.0,31.8268,31.8268,31.7667,31.7968,32300.0
2010-11-12 12:25:00,42.3,42.38,42.28,42.28,30400.0,31.7968,31.8569,31.7817,31.7817,30400.0
2010-11-12 12:30:00,42.28,42.34,42.18,42.19,47300.0,31.7817,31.8268,31.7066,31.7141,47300.0
2010-11-12 12:35:00,42.19,42.33,42.16,42.32,55300.0,31.7141,31.8193,31.6915,31.8118,55300.0
2010-11-12 12:40:00,42.31,42.38,42.3,42.36,38200.0,31.8043,31.8569,31.7968,31.8419,38200.0
2010-11-12 12:45:00,42.36,42.37,42.26,42.28,23900.0,31.8419,31.8494,31.7667,31.7817,23900.0
2010-11-12 12:50:00,42.26,42.3,42.21,42.25,53000.0,31.7667,31.7968,31.7291,31.7592,53000.0
2010-11-12 12:55:00,42.26,42.33,42.24,42.26,44300.0,31.7667,31.8193,31.7517,31.7667,44300.0
2010-11-12 13:00:00,42.26,42.32,42.24,42.28,43400.0,31.7667,31.8118,31.7517,31.7817,43400.0
2010-11-12 13:05:00,42.29,42.32,42.24,42.28,36000.0,31.7892,31.8118,31.7517,31.7817,36000.0
2010-11-12 13:10:00,42.28,42.33,42.27,42.32,27700.0,31.7817,31.8193,31.7742,31.8118,27700.0
2010-11-12 13:15:00,42.33,42.38,42.27,42.27,34800.0,31.8193,31.8569,31.7742,31.7742,34800.0
2010-11-12 13:20:00,42.27,42.31,42.26,42.3,23300.0,31.7742,31.8043,31.7667,31.7968,23300.0
2010-11-12 13:25:00,42.3,42.36,42.28,42.34,19400.0,31.7968,31.8419,31.7817,31.8268,19400.0
2010-11-12 13:30:00,42.34,42.37,42.28,42.32,28100.0,31.8268,31.8494,31.7817,31.8118,28100.0
2010-11-12 13:35:00,42.31,42.37,42.31,42.37,15100.0,31.8043,31.8494,31.8043,31.8494,15100.0
2010-11-12 13:40:00,42.36,42.42,42.36,42.4,32200.0,31.8419,31.887,31.8419,31.8719,32200.0
2010-11-12 13:45:00,42.39,42.4,42.29,42.34,27200.0,31.8644,31.8719,31.7892,31.8268,27200.0
2010-11-12 13:50:00,42.34,42.34,42.28,42.28,19400.0,31.8268,31.8268,31.7817,31.7817,19400.0
2010-11-12 13:55:00,42.28,42.28,42.21,42.23,23700.0,31.7817,31.7817,31.7291,31.7441,23700.0
2010-11-12 14:00:00,42.23,42.25,42.19,42.24,21900.0,31.7441,31.7592,31.7141,31.7517,21900.0
2010-11-12 14:05:00,42.24,42.28,42.22,42.28,28800.0,31.7517,31.7817,31.7366,31.7817,28800.0
2010-11-12 14:10:00,42.29,42.33,42.25,42.27,22400.0,31.7892,31.8193,31.7592,31.7742,22400.0
2010-11-12 14:15:00,42.28,42.39,42.27,42.37,23100.0,31.7817,31.8644,31.7742,31.8494,23100.0
2010-11-12 14:20:00,42.38,42.38,42.33,42.34,17500.0,31.8569,31.8569,31.8193,31.8268,17500.0
2010-11-12 14:25:00,42.34,42.36,42.27,42.3,19100.0,31.8268,31.8419,31.7742,31.7968,19100.0
2010-11-12 14:30:00,42.29,42.34,42.25,42.34,37700.0,31.7892,31.8268,31.7592,31.8268,37700.0
2010-11-12 14:35:00,42.34,42.4,42.32,42.4,18500.0,31.8268,31.8719,31.8118,31.8719,18500.0
2010-11-12 14:40:00,42.39,42.4,42.27,42.28,56300.0,31.8644,31.8719,31.7742,31.7817,56300.0
2010-11-12 14:45:00,42.29,42.41,42.27,42.41,20600.0,31.7892,31.8794,31.7742,31.8794,20600.0
2010-11-12 14:50:00,42.41,42.52,42.41,42.52,26400.0,31.8794,31.9621,31.8794,31.9621,26400.0
2010-11-12 14:55:00,42.51,42.51,42.43,42.46,28700.0,31.9546,31.9546,31.8945,31.917,28700.0
2010-11-12 15:00:00,42.45,42.53,42.42,42.51,27300.0,31.9095,31.9696,31.887,31.9546,27300.0
2010-11-12 15:05:00,42.51,42.58,42.48,42.5,138400.0,31.9546,32.0072,31.9321,31.9471,138400.0
2010-11-12 15:10:00,42.5,42.55,42.5,42.52,19900.0,31.9471,31.9847,31.9471,31.9621,19900.0
2010-11-12 15:15:00,42.52,42.57,42.48,42.57,24600.0,31.9621,31.9997,31.9321,31.9997,24600.0
2010-11-12 15:20:00,42.58,42.61,42.51,42.53,53200.0,32.0072,32.0298,31.9546,31.9696,53200.0
2010-11-12 15:25:00,42.52,42.53,42.45,42.49,36500.0,31.9621,31.9696,31.9095,31.9396,36500.0
2010-11-12 15:30:00,42.49,42.54,42.47,42.53,33500.0,31.9396,31.9772,31.9245,31.9696,33500.0
2010-11-12 15:35:00,42.54,42.55,42.46,42.49,69800.0,31.9772,31.9847,31.917,31.9396,69800.0
2010-11-12 15:40:00,42.49,42.5,42.38,42.39,73700.0,31.9396,31.9471,31.8569,31.8644,73700.0
2010-11-12 15:45:00,42.4,42.52,42.39,42.49,94900.0,31.8719,31.9621,31.8644,31.9396,94900.0
2010-11-12 15:50:00,42.49,42.51,42.42,42.42,114600.0,31.9396,31.9546,31.887,31.887,114600.0
2010-11-12 15:55:00,42.43,42.54,42.43,42.53,174000.0,31.8945,31.9772,31.8945,31.9696,174000.0
2010-11-15 09:30:00,42.57,42.62,42.32,42.38,109400.0,31.9997,32.0373,31.8118,31.8569,109400.0
2010-11-15 09:35:00,42.39,42.47,42.37,42.37,47300.0,31.8644,31.9245,31.8494,31.8494,47300.0
2010-11-15 09:40:00,42.38,42.52,42.36,42.52,53300.0,31.8569,31.9621,31.8419,31.9621,53300.0
2010-11-15 09:45:00,42.51,42.52,42.42,42.44,37500.0,31.9546,31.9621,31.887,31.902,37500.0
2010-11-15 09:50:00,42.45,42.55,42.41,42.53,38300.0,31.9095,31.9847,31.8794,31.9696,38300.0
2010-11-15 09:55:00,42.53,42.62,42.52,42.58,36500.0,31.9696,32.0373,31.9621,32.0072,36500.0
2010-11-15 10:00:00,42.56,42.56,42.39,42.39,35000.0,31.9922,31.9922,31.8644,31.8644,35000.0
2010-11-15 10:05:00,42.38,42.43,42.33,42.37,36200.0,31.8569,31.8945,31.8193,31.8494,36200.0
2010-11-15 10:10:00,42.37,42.4,42.31,42.4,27400.0,31.8494,31.8719,31.8043,31.8719,27400.0
2010-11-15 10:15:00,42.39,42.41,42.37,42.4,27700.0,31.8644,31.8794,31.8494,31.8719,27700.0
2010-11-15 10:20:00,42.4,42.41,42.37,42.4,41700.0,31.8719,31.8794,31.8494,31.8719,41700.0
2010-11-15 10:25:00,42.4,42.4,42.36,42.37,28400.0,31.8719,31.8719,31.8419,31.8494,28400.0
2010-11-15 10:30:00,42.38,42.4,42.38,42.38,21900.0,31.8569,31.8719,31.8569,31.8569,21900.0
2010-11-15 10:35:00,42.38,42.41,42.37,42.4,35100.0,31.8569,31.8794,31.8494,31.8719,35100.0
2010-11-15 10:40:00,42.4,42.4,42.35,42.35,17900.0,31.8719,31.8719,31.8343,31.8343,17900.0
2010-11-15 10:45:00,42.35,42.4,42.34,42.39,18900.0,31.8343,31.8719,31.8268,31.8644,18900.0
2010-11-15 10:50:00,42.38,42.4,42.33,42.33,28900.0,31.8569,31.8719,31.8193,31.8193,28900.0
2010-11-15 10:55:00,42.33,42.33,42.26,42.3,28200.0,31.8193,31.8193,31.7667,31.7968,28200.0
2010-11-15 11:00:00,42.3,42.36,42.28,42.29,27800.0,31.7968,31.8419,31.7817,31.7892,27800.0
2010-11-15 11:05:00,42.28,42.28,42.17,42.19,26100.0,31.7817,31.7817,31.699,31.7141,26100.0
2010-11-15 11:10:00,42.19,42.23,42.19,42.21,82600.0,31.7141,31.7441,31.7141,31.7291,82600.0
2010-11-15 11:15:00,42.2,42.21,42.15,42.17,61700.0,31.7216,31.7291,31.684,31.699,61700.0
2010-11-15 11:20:00,42.18,42.18,42.08,42.08,43200.0,31.7066,31.7066,31.6314,31.6314,43200.0
2010-11-15 11:25:00,42.09,42.13,42.07,42.12,34700.0,31.6389,31.669,31.6239,31.6615,34700.0
2010-11-15 11:30:00,42.13,42.2,42.09,42.2,56200.0,31.669,31.7216,31.6389,31.7216,56200.0
2010-11-15 11:35:00,42.22,42.27,42.22,42.25,30600.0,31.7366,31.7742,31.7366,31.7592,30600.0
2010-11-15 11:40:00,42.24,42.32,42.23,42.32,74500.0,31.7517,31.8118,31.7441,31.8118,74500.0
2010-11-15 11:45:00,42.32,42.34,42.3,42.34,47300.0,31.8118,31.8268,31.7968,31.8268,47300.0
2010-11-15 11:50:00,42.34,42.34,42.33,42.34,15800.0,31.8268,31.8268,31.8193,31.8268,15800.0
2010-11-15 11:55:00,42.34,42.42,42.32,42.42,38600.0,31.8268,31.887,31.8118,31.887,38600.0
2010-11-15 12:00:00,42.43,42.49,42.39,42.41,15800.0,31.8945,31.9396,31.8644,31.8794,15800.0
2010-11-15 12:05:00,42.41,42.45,42.41,42.43,9500.0,31.8794,31.9095,31.8794,31.8945,9500.0
2010-11-15 12:10:00,42.43,42.43,42.36,42.38,14700.0,31.8945,31.8945,31.8419,31.8569,14700.0
2010-11-15 12:15:00,42.38,42.38,42.33,42.37,9300.0,31.8569,31.8569,31.8193,31.8494,9300.0
2010-11-15 12:20:00,42.38,42.39,42.35,42.37,9600.0,31.8569,31.8644,31.8343,31.8494,9600.0
2010-11-15 12:25:00,42.38,42.45,42.38,42.42,10200.0,31.8569,31.9095,31.8569,31.887,10200.0
2010-11-15 12:30:00,42.4,42.42,42.4,42.41,10400.0,31.8719,31.887,31.8719,31.8794,10400.0
2010-11-15 12:35:00,42.41,42.48,42.39,42.48,12600.0,31.8794,31.9321,31.8644,31.9321,12600.0
2010-11-15 12:40:00,42.47,42.5,42.42,42.43,12900.0,31.9245,31.9471,31.887,31.8945,12900.0
2010-11-15 12:45:00,42.42,42.47,42.42,42.46,6700.0,31.887,31.9245,31.887,31.917,6700.0
2010-11-15 12:50:00,42.46,42.52,42.46,42.5,8100.0,31.917,31.9621,31.917,31.9471,8100.0
2010-11-15 12:55:00,42.5,42.53,42.49,42.51,9500.0,31.9471,31.9696,31.9396,31.9546,9500.0
2010-11-15 13:00:00,42.51,42.52,42.44,42.44,17300.0,31.9546,31.9621,31.902,31.902,17300.0
2010-11-15 13:05:00,42.44,42.48,42.43,42.48,8100.0,31.902,31.9321,31.8945,31.9321,8100.0
2010-11-15 13:10:00,42.48,42.53,42.48,42.52,12300.0,31.9321,31.9696,31.9321,31.9621,12300.0
2010-11-15 13:15:00,42.51,42.56,42.51,42.55,9800.0,31.9546,31.9922,31.9546,31.9847,9800.0
2010-11-15 13:20:00,42.55,42.6,42.52,42.57,16500.0,31.9847,32.0223,31.9621,31.9997,16500.0
2010-11-15 13:25:00,42.57,42.59,42.56,42.57,10000.0,31.9997,32.0147,31.9922,31.9997,10000.0
2010-11-15 13:30:00,42.57,42.58,42.57,42.57,5400.0,31.9997,32.0072,31.9997,31.9997,5400.0
2010-11-15 13:35:00,42.57,42.59,42.52,42.52,15100.0,31.9997,32.0147,31.9621,31.9621,15100.0
2010-11-15 13:40:00,42.53,42.58,42.53,42.57,19800.0,31.9696,32.0072,31.9696,31.9997,19800.0
2010-11-15 13:45:00,42.57,42.58,42.54,42.56,12800.0,31.9997,32.0072,31.9772,31.9922,12800.0
2010-11-15 13:50:00,42.56,42.57,42.56,42.56,13100.0,31.9922,31.9997,31.9922,31.9922,13100.0
2010-11-15 13:55:00,42.56,42.57,42.52,42.52,12600.0,31.9922,31.9997,31.9621,31.9621,12600.0
2010-11-15 14:00:00,42.51,42.53,42.5,42.52,14900.0,31.9546,31.9696,31.9471,31.9621,14900.0
2010-11-15 14:05:00,42.53,42.54,42.51,42.52,14100.0,31.9696,31.9772,31.9546,31.9621,14100.0
2010-11-15 14:10:00,42.52,42.53,42.49,42.51,17300.0,31.9621,31.9696,31.9396,31.9546,17300.0
2010-11-15 14:15:00,42.51,42.52,42.45,42.46,13100.0,31.9546,31.9621,31.9095,31.917,13100.0
2010-11-15 14:20:00,42.45,42.45,42.41,42.42,15000.0,31.9095,31.9095,31.8794,31.887,15000.0
2010-11-15 14:25:00,42.43,42.43,42.4,42.41,9800.0,31.8945,31.8945,31.8719,31.8794,9800.0
2010-11-15 14:30:00,42.41,42.41,42.34,42.34,13600.0,31.8794,31.8794,31.8268,31.8268,13600.0
2010-11-15 14:35:00,42.35,42.37,42.33,42.37,18400.0,31.8343,31.8494,31.8193,31.8494,18400.0
2010-11-15 14:40:00,42.37,42.41,42.34,42.39,12000.0,31.8494,31.8794,31.8268,31.8644,12000.0
2010-11-15 14:45:00,42.39,42.41,42.37,42.39,14800.0,31.8644,31.8794,31.8494,31.8644,14800.0
2010-11-15 14:50:00,42.39,42.44,42.39,42.44,11800.0,31.8644,31.902,31.8644,31.902,11800.0
2010-11-15 14:55:00,42.44,42.45,42.39,42.39,15600.0,31.902,31.9095,31.8644,31.8644,15600.0
2010-11-15 15:00:00,42.39,42.43,42.37,42.39,23100.0,31.8644,31.8945,31.8494,31.8644,23100.0
2010-11-15 15:05:00,42.39,42.4,42.33,42.4,19900.0,31.8644,31.8719,31.8193,31.8719,19900.0
2010-11-15 15:10:00,42.41,42.44,42.32,42.33,22800.0,31.8794,31.902,31.8118,31.8193,22800.0
2010-11-15 15:15:00,42.34,42.34,42.23,42.29,56100.0,31.8268,31.8268,31.7441,31.7892,56100.0
2010-11-15 15:20:00,42.29,42.29,42.2,42.21,26600.0,31.7892,31.7892,31.7216,31.7291,26600.0
2010-11-15 15:25:00,42.21,42.28,42.19,42.25,64500.0,31.7291,31.7817,31.7141,31.7592,64500.0
2010-11-15 15:30:00,42.26,42.27,42.2,42.21,50700.0,31.7667,31.7742,31.7216,31.7291,50700.0
2010-11-15 15:35:00,42.21,42.28,42.21,42.28,45800.0,31.7291,31.7817,31.7291,31.7817,45800.0
2010-11-15 15:40:00,42.28,42.32,42.25,42.26,41100.0,31.7817,31.8118,31.7592,31.7667,41100.0
2010-11-15 15:45:00,42.26,42.26,42.18,42.18,87000.0,31.7667,31.7667,31.7066,31.7066,87000.0
2010-11-15 15:50:00,42.19,42.21,42.11,42.11,58900.0,31.7141,31.7291,31.6539,31.6539,58900.0
2010-11-15 15:55:00,42.12,42.19,42.12,42.13,112500.0,31.6615,31.7141,31.6615,31.669,112500.0
2010-11-16 09:30:00,41.59,41.67,41.48,41.53,159400.0,31.2631,31.3232,31.1804,31.218,159400.0
2010-11-16 09:35:00,41.54,41.88,41.54,41.85,125600.0,31.2255,31.481,31.2255,31.4585,125600.0
2010-11-16 09:40:00,41.87,42.06,41.86,41.93,59500.0,31.4735,31.6163,31.466,31.5186,59500.0
2010-11-16 09:45:00,41.92,42.0,41.86,41.86,50400.0,31.5111,31.5712,31.466,31.466,50400.0
2010-11-16 09:50:00,41.86,41.94,41.83,41.84,38500.0,31.466,31.5261,31.4435,31.451,38500.0
2010-11-16 09:55:00,41.83,42.02,41.83,41.98,49200.0,31.4435,31.5863,31.4435,31.5562,49200.0
2010-11-16 10:00:00,41.98,41.99,41.88,41.97,41800.0,31.5562,31.5637,31.481,31.5487,41800.0
2010-11-16 10:05:00,41.97,42.11,41.95,42.09,26400.0,31.5487,31.6539,31.5337,31.6389,26400.0
2010-11-16 10:10:00,42.1,42.12,42.04,42.12,68300.0,31.6464,31.6615,31.6013,31.6615,68300.0
2010-11-16 10:15:00,42.13,42.22,42.12,42.13,65800.0,31.669,31.7366,31.6615,31.669,65800.0
2010-11-16 10:20:00,42.13,42.13,41.88,41.92,76700.0,31.669,31.669,31.481,31.5111,76700.0
2010-11-16 10:25:00,41.93,42.04,41.91,42.03,44100.0,31.5186,31.6013,31.5036,31.5938,44100.0
2010-11-16 10:30:00,42.03,42.03,41.71,41.72,75000.0,31.5938,31.5938,31.3533,31.3608,75000.0
2010-11-16 10:35:00,41.72,41.77,41.65,41.66,52700.0,31.3608,31.3984,31.3082,31.3157,52700.0
2010-11-16 10:40:00,41.67,41.81,41.63,41.8,26500.0,31.3232,31.4284,31.2931,31.4209,26500.0
2010-11-16 10:45:00,41.8,41.81,41.57,41.63,187200.0,31.4209,31.4284,31.248,31.2931,187200.0
2010-11-16 10:50:00,41.63,41.72,41.62,41.7,35900.0,31.2931,31.3608,31.2856,31.3457,35900.0
2010-11-16 10:55:00,41.7,41.8,41.67,41.77,64300.0,31.3457,31.4209,31.3232,31.3984,64300.0
2010-11-16 11:00:00,41.78,41.78,41.63,41.63,37600.0,31.4059,31.4059,31.2931,31.2931,37600.0
2010-11-16 11:05:00,41.63,41.66,41.45,41.47,58800.0,31.2931,31.3157,31.1578,31.1728,58800.0
2010-11-16 11:10:00,41.47,41.48,41.41,41.46,45800.0,31.1728,31.1804,31.1277,31.1653,45800.0
2010-11-16 11:15:00,41.46,41.46,41.38,41.4,46500.0,31.1653,31.1653,31.1052,31.1202,46500.0
2010-11-16 11:20:00,41.4,41.49,41.38,41.47,36900.0,31.1202,31.1879,31.1052,31.1728,36900.0
2010-11-16 11:25:00,41.47,41.49,41.41,41.45,41700.0,31.1728,31.1879,31.1277,31.1578,41700.0
2010-11-16 11:30:00,41.45,41.54,41.44,41.45,24700.0,31.1578,31.2255,31.1503,31.1578,24700.0
2010-11-16 11:35:00,41.46,41.54,41.45,41.54,22600.0,31.1653,31.2255,31.1578,31.2255,22600.0
2010-11-16 11:40:00,41.54,41.54,41.33,41.33,38500.0,31.2255,31.2255,31.0676,31.0676,38500.0
2010-11-16 11:45:00,41.33,41.42,41.28,41.39,28700.0,31.0676,31.1353,31.03,31.1127,28700.0
2010-11-16 11:50:00,41.39,41.51,41.39,41.5,12500.0,31.1127,31.2029,31.1127,31.1954,12500.0
2010-11-16 11:55:00,41.51,41.52,41.4,41.52,23600.0,31.2029,31.2104,31.1202,31.2104,23600.0
2010-11-16 12:00:00,41.53,41.58,41.51,41.55,21000.0,31.218,31.2555,31.2029,31.233,21000.0
2010-11-16 12:05:00,41.55,41.59,41.53,41.57,18200.0,31.233,31.2631,31.218,31.248,18200.0
2010-11-16 12:10:00,41.57,41.63,41.46,41.63,35100.0,31.248,31.2931,31.1653,31.2931,35100.0
2010-11-16 12:15:00,41.63,41.64,41.55,41.55,20700.0,31.2931,31.3006,31.233,31.233,20700.0
2010-11-16 12:20:00,41.54,41.58,41.48,41.49,20400.0,31.2255,31.2555,31.1804,31.1879,20400.0
2010-11-16 12:25:00,41.48,41.54,41.47,41.5,21900.0,31.1804,31.2255,31.1728,31.1954,21900.0
2010-11-16 12:30:00,41.5,41.51,41.38,41.44,33000.0,31.1954,31.2029,31.1052,31.1503,33000.0
2010-11-16 12:35:00,41.45,41.45,41.4,41.43,20700.0,31.1578,31.1578,31.1202,31.1428,20700.0
2010-11-16 12:40:00,41.42,41.43,41.36,41.43,19200.0,31.1353,31.1428,31.0902,31.1428,19200.0
2010-11-16 12:45:00,41.44,41.45,41.35,41.35,16700.0,31.1503,31.1578,31.0826,31.0826,16700.0
2010-11-16 12:50:00,41.36,41.45,41.36,41.42,31600.0,31.0902,31.1578,31.0902,31.1353,31600.0
2010-11-16 12:55:00,41.42,41.45,41.4,41.45,49400.0,31.1353,31.1578,31.1202,31.1578,49400.0
2010-11-16 13:00:00,41.44,41.46,41.43,41.45,22600.0,31.1503,31.1653,31.1428,31.1578,22600.0
2010-11-16 13:05:00,41.45,41.45,41.39,41.42,15500.0,31.1578,31.1578,31.1127,31.1353,15500.0
2010-11-16 13:10:00,41.42,41.43,41.35,41.35,15100.0,31.1353,31.1428,31.0826,31.0826,15100.0
2010-11-16 13:15:00,41.36,41.37,41.28,41.37,21300.0,31.0902,31.0977,31.03,31.0977,21300.0
2010-11-16 13:20:00,41.38,41.4,41.35,41.4,10800.0,31.1052,31.1202,31.0826,31.1202,10800.0
2010-11-16 13:25:00,41.39,41.43,41.38,41.43,13600.0,31.1127,31.1428,31.1052,31.1428,13600.0
2010-11-16 13:30:00,41.42,41.44,41.37,41.42,23300.0,31.1353,31.1503,31.0977,31.1353,23300.0
2010-11-16 13:35:00,41.42,41.45,41.42,41.44,12500.0,31.1353,31.1578,31.1353,31.1503,12500.0
2010-11-16 13:40:00,41.44,41.45,41.41,41.45,32300.0,31.1503,31.1578,31.1277,31.1578,32300.0
2010-11-16 13:45:00,41.45,41.45,41.36,41.39,28600.0,31.1578,31.1578,31.0902,31.1127,28600.0
2010-11-16 13:50:00,41.39,41.47,41.39,41.47,28700.0,31.1127,31.1728,31.1127,31.1728,28700.0
2010-11-16 13:55:00,41.47,41.53,41.45,41.51,32900.0,31.1728,31.218,31.1578,31.2029,32900.0
2010-11-16 14:00:00,41.5,41.53,41.44,41.47,23600.0,31.1954,31.218,31.1503,31.1728,23600.0
2010-11-16 14:05:00,41.47,41.5,41.44,41.5,18300.0,31.1728,31.1954,31.1503,31.1954,18300.0
2010-11-16 14:10:00,41.5,41.56,41.47,41.5,33500.0,31.1954,31.2405,31.1728,31.1954,33500.0
2010-11-16 14:15:00,41.51,41.52,41.41,41.44,29200.0,31.2029,31.2104,31.1277,31.1503,29200.0
2010-11-16 14:20:00,41.44,41.53,41.43,41.45,41000.0,31.1503,31.218,31.1428,31.1578,41000.0
2010-11-16 14:25:00,41.44,41.44,41.36,41.39,40700.0,31.1503,31.1503,31.0902,31.1127,40700.0
2010-11-16 14:30:00,41.4,41.4,41.33,41.34,33500.0,31.1202,31.1202,31.0676,31.0751,33500.0
2010-11-16 14:35:00,41.34,41.34,41.25,41.26,46100.0,31.0751,31.0751,31.0075,31.015,46100.0
2010-11-16 14:40:00,41.25,41.29,41.2,41.23,31500.0,31.0075,31.0375,30.9699,30.9924,31500.0
2010-11-16 14:45:00,41.23,41.28,41.22,41.28,25000.0,30.9924,31.03,30.9849,31.03,25000.0
2010-11-16 14:50:00,41.29,41.35,41.28,41.34,29600.0,31.0375,31.0826,31.03,31.0751,29600.0
2010-11-16 14:55:00,41.33,41.37,41.3,41.32,37500.0,31.0676,31.0977,31.0451,31.0601,37500.0
2010-11-16 15:00:00,41.32,41.34,41.27,41.27,35100.0,31.0601,31.0751,31.0225,31.0225,35100.0
2010-11-16 15:05:00,41.27,41.3,41.25,41.28,30700.0,31.0225,31.0451,31.0075,31.03,30700.0
2010-11-16 15:10:00,41.28,41.29,41.21,41.22,42200.0,31.03,31.0375,30.9774,30.9849,42200.0
2010-11-16 15:15:00,41.24,41.24,41.15,41.2,66600.0,31.0,31.0,30.9323,30.9699,66600.0
2010-11-16 15:20:00,41.21,41.23,41.14,41.23,36100.0,30.9774,30.9924,30.9248,30.9924,36100.0
2010-11-16 15:25:00,41.23,41.26,41.19,41.21,54300.0,30.9924,31.015,30.9624,30.9774,54300.0
2010-11-16 15:30:00,41.21,41.25,41.19,41.19,66700.0,30.9774,31.0075,30.9624,30.9624,66700.0
2010-11-16 15:35:00,41.19,41.22,41.14,41.19,84600.0,30.9624,30.9849,30.9248,30.9624,84600.0
2010-11-16 15:40:00,41.19,41.26,41.19,41.24,53700.0,30.9624,31.015,30.9624,31.0,53700.0
2010-11-16 15:45:00,41.24,41.3,41.23,41.24,74000.0,31.0,31.0451,30.9924,31.0,74000.0
2010-11-16 15:50:00,41.24,41.32,41.22,41.28,94300.0,31.0,31.0601,30.9849,31.03,94300.0
2010-11-16 15:55:00,41.28,41.36,41.28,41.34,137900.0,31.03,31.0902,31.03,31.0751,137900.0
2010-11-17 09:30:00,41.03,41.19,40.97,41.15,139300.0,30.9162,31.0368,30.871,31.0066,139300.0
2010-11-17 09:35:00,41.16,41.29,41.12,41.13,93600.0,31.0142,31.1121,30.984,30.9916,93600.0
2010-11-17 09:40:00,41.14,41.25,41.1,41.11,64100.0,30.9991,31.082,30.969,30.9765,64100.0
2010-11-17 09:45:00,41.11,41.3,41.06,41.24,98000.0,30.9765,31.1197,30.9388,31.0745,98000.0
2010-11-17 09:50:00,41.25,41.38,41.17,41.38,71100.0,31.082,31.18,31.0217,31.18,71100.0
2010-11-17 09:55:00,41.38,41.41,41.33,41.39,61100.0,31.18,31.2026,31.1423,31.1875,61100.0
2010-11-17 10:00:00,41.4,41.51,41.38,41.5,64500.0,31.195,31.2779,31.18,31.2704,64500.0
2010-11-17 10:05:00,41.49,41.62,41.49,41.58,30000.0,31.2628,31.3608,31.2628,31.3307,30000.0
2010-11-17 10:10:00,41.58,41.6,41.47,41.54,42300.0,31.3307,31.3457,31.2478,31.3005,42300.0
2010-11-17 10:15:00,41.55,41.63,41.54,41.58,55900.0,31.308,31.3683,31.3005,31.3307,55900.0
2010-11-17 10:20:00,41.58,41.65,41.57,41.57,52600.0,31.3307,31.3834,31.3231,31.3231,52600.0
2010-11-17 10:25:00,41.57,41.69,41.56,41.68,34600.0,31.3231,31.4135,31.3156,31.406,34600.0
2010-11-17 10:30:00,41.68,41.75,41.66,41.66,57400.0,31.406,31.4587,31.3909,31.3909,57400.0
2010-11-17 10:35:00,41.66,41.69,41.58,41.68,37400.0,31.3909,31.4135,31.3307,31.406,37400.0
2010-11-17 10:40:00,41.69,41.78,41.69,41.72,68300.0,31.4135,31.4814,31.4135,31.4361,68300.0
2010-11-17 10:45:00,41.72,41.74,41.63,41.65,26300.0,31.4361,31.4512,31.3683,31.3834,26300.0
2010-11-17 10:50:00,41.65,41.71,41.62,41.66,66200.0,31.3834,31.4286,31.3608,31.3909,66200.0
2010-11-17 10:55:00,41.66,41.67,41.49,41.52,56000.0,31.3909,31.3985,31.2628,31.2854,56000.0
2010-11-17 11:00:00,41.52,41.64,41.51,41.64,119100.0,31.2854,31.3759,31.2779,31.3759,119100.0
2010-11-17 11:05:00,41.65,41.69,41.61,41.68,61200.0,31.3834,31.4135,31.3533,31.406,61200.0
2010-11-17 11:10:00,41.69,41.79,41.68,41.79,52800.0,31.4135,31.4889,31.406,31.4889,52800.0
2010-11-17 11:15:00,41.79,41.8,41.76,41.77,35100.0,31.4889,31.4964,31.4663,31.4738,35100.0
2010-11-17 11:20:00,41.77,41.8,41.74,41.77,14400.0,31.4738,31.4964,31.4512,31.4738,14400.0
2010-11-17 11:25:00,41.76,41.78,41.72,41.72,20600.0,31.4663,31.4814,31.4361,31.4361,20600.0
2010-11-17 11:30:00,41.71,41.73,41.67,41.68,24700.0,31.4286,31.4437,31.3985,31.406,24700.0
2010-11-17 11:35:00,41.68,41.74,41.68,41.7,18100.0,31.406,31.4512,31.406,31.4211,18100.0
2010-11-17 11:40:00,41.71,41.78,41.71,41.76,18900.0,31.4286,31.4814,31.4286,31.4663,18900.0
2010-11-17 11:45:00,41.76,41.76,41.61,41.65,34300.0,31.4663,31.4663,31.3533,31.3834,34300.0
2010-11-17 11:50:00,41.65,41.77,41.65,41.76,27900.0,31.3834,31.4738,31.3834,31.4663,27900.0
2010-11-17 11:55:00,41.76,41.82,41.74,41.77,31500.0,31.4663,31.5115,31.4512,31.4738,31500.0
2010-11-17 12:00:00,41.77,41.79,41.74,41.77,16000.0,31.4738,31.4889,31.4512,31.4738,16000.0
2010-11-17 12:05:00,41.77,41.8,41.72,41.73,16500.0,31.4738,31.4964,31.4361,31.4437,16500.0
2010-11-17 12:10:00,41.73,41.78,41.72,41.74,26200.0,31.4437,31.4814,31.4361,31.4512,26200.0
2010-11-17 12:15:00,41.74,41.74,41.67,41.69,11100.0,31.4512,31.4512,31.3985,31.4135,11100.0
2010-11-17 12:20:00,41.69,41.74,41.69,41.74,13000.0,31.4135,31.4512,31.4135,31.4512,13000.0
2010-11-17 12:25:00,41.74,41.74,41.66,41.69,20100.0,31.4512,31.4512,31.3909,31.4135,20100.0
2010-11-17 12:30:00,41.69,41.7,41.66,41.68,16400.0,31.4135,31.4211,31.3909,31.406,16400.0
2010-11-17 12:35:00,41.69,41.72,41.68,41.69,14900.0,31.4135,31.4361,31.406,31.4135,14900.0
2010-11-17 12:40:00,41.69,41.72,41.67,41.72,18900.0,31.4135,31.4361,31.3985,31.4361,18900.0
2010-11-17 12:45:00,41.72,41.74,41.67,41.71,16700.0,31.4361,31.4512,31.3985,31.4286,16700.0
2010-11-17 12:50:00,41.71,41.78,41.71,41.77,29000.0,31.4286,31.4814,31.4286,31.4738,29000.0
2010-11-17 12:55:00,41.77,41.77,41.71,41.71,8100.0,31.4738,31.4738,31.4286,31.4286,8100.0
2010-11-17 13:00:00,41.71,41.71,41.63,41.69,38500.0,31.4286,31.4286,31.3683,31.4135,38500.0
2010-11-17 13:05:00,41.69,41.72,41.67,41.69,13300.0,31.4135,31.4361,31.3985,31.4135,13300.0
2010-11-17 13:10:00,41.69,41.75,41.69,41.71,18800.0,31.4135,31.4587,31.4135,31.4286,18800.0
2010-11-17 13:15:00,41.71,41.72,41.68,41.71,13500.0,31.4286,31.4361,31.406,31.4286,13500.0
2010-11-17 13:20:00,41.72,41.77,41.71,41.73,24300.0,31.4361,31.4738,31.4286,31.4437,24300.0
2010-11-17 13:25:00,41.73,41.78,41.73,41.78,16600.0,31.4437,31.4814,31.4437,31.4814,16600.0
2010-11-17 13:30:00,41.78,41.8,41.76,41.76,12300.0,31.4814,31.4964,31.4663,31.4663,12300.0
2010-11-17 13:35:00,41.76,41.79,41.76,41.76,14700.0,31.4663,31.4889,31.4663,31.4663,14700.0
2010-11-17 13:40:00,41.76,41.76,41.68,41.69,31000.0,31.4663,31.4663,31.406,31.4135,31000.0
2010-11-17 13:45:00,41.69,41.71,41.67,41.69,32100.0,31.4135,31.4286,31.3985,31.4135,32100.0
2010-11-17 13:50:00,41.69,41.73,41.69,41.7,13300.0,31.4135,31.4437,31.4135,31.4211,13300.0
2010-11-17 13:55:00,41.7,41.76,41.7,41.76,19900.0,31.4211,31.4663,31.4211,31.4663,19900.0
2010-11-17 14:00:00,41.76,41.79,41.75,41.76,23200.0,31.4663,31.4889,31.4587,31.4663,23200.0
2010-11-17 14:05:00,41.76,41.78,41.68,41.68,18700.0,31.4663,31.4814,31.406,31.406,18700.0
2010-11-17 14:10:00,41.68,41.69,41.64,41.65,17500.0,31.406,31.4135,31.3759,31.3834,17500.0
2010-11-17 14:15:00,41.65,41.7,41.65,41.68,24100.0,31.3834,31.4211,31.3834,31.406,24100.0
2010-11-17 14:20:00,41.67,41.7,41.65,41.69,40900.0,31.3985,31.4211,31.3834,31.4135,40900.0
2010-11-17 14:25:00,41.7,41.72,41.68,41.7,19300.0,31.4211,31.4361,31.406,31.4211,19300.0
2010-11-17 14:30:00,41.7,41.71,41.69,41.71,14300.0,31.4211,31.4286,31.4135,31.4286,14300.0
2010-11-17 14:35:00,41.71,41.71,41.68,41.7,23800.0,31.4286,31.4286,31.406,31.4211,23800.0
2010-11-17 14:40:00,41.69,41.71,41.69,41.69,27400.0,31.4135,31.4286,31.4135,31.4135,27400.0
2010-11-17 14:45:00,41.69,41.75,41.68,41.74,44900.0,31.4135,31.4587,31.406,31.4512,44900.0
2010-11-17 14:50:00,41.73,41.75,41.7,41.7,34000.0,31.4437,31.4587,31.4211,31.4211,34000.0
2010-11-17 14:55:00,41.7,41.76,41.69,41.73,35600.0,31.4211,31.4663,31.4135,31.4437,35600.0
2010-11-17 15:00:00,41.74,41.75,41.7,41.72,44700.0,31.4512,31.4587,31.4211,31.4361,44700.0
2010-11-17 15:05:00,41.72,41.74,41.63,41.64,88200.0,31.4361,31.4512,31.3683,31.3759,88200.0
2010-11-17 15:10:00,41.64,41.67,41.63,41.67,39600.0,31.3759,31.3985,31.3683,31.3985,39600.0
2010-11-17 15:15:00,41.67,41.73,41.64,41.73,74800.0,31.3985,31.4437,31.3759,31.4437,74800.0
2010-11-17 15:20:00,41.73,41.74,41.67,41.69,82600.0,31.4437,31.4512,31.3985,31.4135,82600.0
2010-11-17 15:25:00,41.68,41.68,41.49,41.5,87000.0,31.406,31.406,31.2628,31.2704,87000.0
2010-11-17 15:30:00,41.5,41.63,41.5,41.63,75700.0,31.2704,31.3683,31.2704,31.3683,75700.0
2010-11-17 15:35:00,41.63,41.66,41.62,41.63,57000.0,31.3683,31.3909,31.3608,31.3683,57000.0
2010-11-17 15:40:00,41.63,41.64,41.56,41.57,70600.0,31.3683,31.3759,31.3156,31.3231,70600.0
2010-11-17 15:45:00,41.57,41.68,41.56,41.67,100300.0,31.3231,31.406,31.3156,31.3985,100300.0
2010-11-17 15:50:00,41.68,41.68,41.63,41.66,79600.0,31.406,31.406,31.3683,31.3909,79600.0
2010-11-17 15:55:00,41.65,41.67,41.61,41.61,116300.0,31.3834,31.3985,31.3533,31.3533,116300.0
2010-11-18 09:30:00,42.08,42.31,42.05,42.29,85200.0,31.7074,31.8807,31.6848,31.8656,85200.0
2010-11-18 09:35:00,42.29,42.32,42.22,42.26,80700.0,31.8656,31.8882,31.8129,31.843,80700.0
2010-11-18 09:40:00,42.27,42.32,42.07,42.13,47400.0,31.8506,31.8882,31.6999,31.7451,47400.0
2010-11-18 09:45:00,42.14,42.16,42.02,42.05,59600.0,31.7526,31.7677,31.6622,31.6848,59600.0
2010-11-18 09:50:00,42.05,42.1,42.01,42.01,66100.0,31.6848,31.7225,31.6547,31.6547,66100.0
2010-11-18 09:55:00,42.01,42.03,41.88,41.94,69200.0,31.6547,31.6697,31.5567,31.6019,69200.0
2010-11-18 10:00:00,41.96,42.13,41.95,41.99,117600.0,31.617,31.7451,31.6094,31.6396,117600.0
2010-11-18 10:05:00,41.98,42.12,41.98,42.06,48700.0,31.6321,31.7375,31.6321,31.6923,48700.0
2010-11-18 10:10:00,42.06,42.13,42.06,42.09,40500.0,31.6923,31.7451,31.6923,31.7149,40500.0
2010-11-18 10:15:00,42.08,42.14,42.08,42.11,45300.0,31.7074,31.7526,31.7074,31.73,45300.0
2010-11-18 10:20:00,42.1,42.12,42.06,42.11,27500.0,31.7225,31.7375,31.6923,31.73,27500.0
2010-11-18 10:25:00,42.11,42.23,42.1,42.19,45400.0,31.73,31.8204,31.7225,31.7903,45400.0
2010-11-18 10:30:00,42.21,42.21,42.17,42.19,22400.0,31.8054,31.8054,31.7752,31.7903,22400.0
2010-11-18 10:35:00,42.19,42.21,42.16,42.21,26200.0,31.7903,31.8054,31.7677,31.8054,26200.0
2010-11-18 10:40:00,42.21,42.21,42.14,42.18,39400.0,31.8054,31.8054,31.7526,31.7828,39400.0
2010-11-18 10:45:00,42.18,42.25,42.17,42.24,29000.0,31.7828,31.8355,31.7752,31.828,29000.0
2010-11-18 10:50:00,42.23,42.26,42.2,42.21,33800.0,31.8204,31.843,31.7978,31.8054,33800.0
2010-11-18 10:55:00,42.21,42.23,42.19,42.22,14900.0,31.8054,31.8204,31.7903,31.8129,14900.0
2010-11-18 11:00:00,42.23,42.29,42.23,42.26,33900.0,31.8204,31.8656,31.8204,31.843,33900.0
2010-11-18 11:05:00,42.25,42.25,42.15,42.15,28500.0,31.8355,31.8355,31.7601,31.7601,28500.0
2010-11-18 11:10:00,42.15,42.15,42.09,42.1,34800.0,31.7601,31.7601,31.7149,31.7225,34800.0
2010-11-18 11:15:00,42.1,42.1,41.97,42.0,84400.0,31.7225,31.7225,31.6245,31.6471,84400.0
2010-11-18 11:20:00,42.0,42.02,41.97,42.01,14500.0,31.6471,31.6622,31.6245,31.6547,14500.0
2010-11-18 11:25:00,42.01,42.03,41.99,42.0,13900.0,31.6547,31.6697,31.6396,31.6471,13900.0
2010-11-18 11:30:00,42.0,42.02,41.98,42.02,24100.0,31.6471,31.6622,31.6321,31.6622,24100.0
2010-11-18 11:35:00,42.01,42.01,41.99,42.01,9700.0,31.6547,31.6547,31.6396,31.6547,9700.0
2010-11-18 11:40:00,42.01,42.01,41.94,41.94,18100.0,31.6547,31.6547,31.6019,31.6019,18100.0
2010-11-18 11:45:00,41.95,41.97,41.94,41.96,50800.0,31.6094,31.6245,31.6019,31.617,50800.0
2010-11-18 11:50:00,41.94,41.96,41.94,41.95,33100.0,31.6019,31.617,31.6019,31.6094,33100.0
2010-11-18 11:55:00,41.94,41.96,41.92,41.95,25900.0,31.6019,31.617,31.5868,31.6094,25900.0
2010-11-18 12:00:00,41.95,42.03,41.95,42.03,54000.0,31.6094,31.6697,31.6094,31.6697,54000.0
2010-11-18 12:05:00,42.03,42.09,42.02,42.08,118400.0,31.6697,31.7149,31.6622,31.7074,118400.0
2010-11-18 12:10:00,42.09,42.23,42.09,42.21,85500.0,31.7149,31.8204,31.7149,31.8054,85500.0
2010-11-18 12:15:00,42.2,42.2,42.08,42.08,28400.0,31.7978,31.7978,31.7074,31.7074,28400.0
2010-11-18 12:20:00,42.08,42.09,42.04,42.05,14400.0,31.7074,31.7149,31.6773,31.6848,14400.0
2010-11-18 12:25:00,42.06,42.18,42.05,42.16,81200.0,31.6923,31.7828,31.6848,31.7677,81200.0
2010-11-18 12:30:00,42.17,42.19,42.13,42.19,19400.0,31.7752,31.7903,31.7451,31.7903,19400.0
2010-11-18 12:35:00,42.19,42.19,42.13,42.14,35600.0,31.7903,31.7903,31.7451,31.7526,35600.0
2010-11-18 12:40:00,42.15,42.15,42.11,42.15,25000.0,31.7601,31.7601,31.73,31.7601,25000.0
2010-11-18 12:45:00,42.16,42.21,42.15,42.19,16600.0,31.7677,31.8054,31.7601,31.7903,16600.0
2010-11-18 12:50:00,42.19,42.2,42.15,42.17,28300.0,31.7903,31.7978,31.7601,31.7752,28300.0
2010-11-18 12:55:00,42.17,42.22,42.17,42.19,21400.0,31.7752,31.8129,31.7752,31.7903,21400.0
2010-11-18 13:00:00,42.18,42.19,42.16,42.18,10100.0,31.7828,31.7903,31.7677,31.7828,10100.0
2010-11-18 13:05:00,42.17,42.2,42.16,42.18,18800.0,31.7752,31.7978,31.7677,31.7828,18800.0
2010-11-18 13:10:00,42.18,42.19,42.15,42.17,22700.0,31.7828,31.7903,31.7601,31.7752,22700.0
2010-11-18 13:15:00,42.17,42.18,42.17,42.17,19200.0,31.7752,31.7828,31.7752,31.7752,19200.0
2010-11-18 13:20:00,42.17,42.19,42.16,42.19,16000.0,31.7752,31.7903,31.7677,31.7903,16000.0
2010-11-18 13:25:00,42.19,42.21,42.18,42.2,19800.0,31.7903,31.8054,31.7828,31.7978,19800.0
2010-11-18 13:30:00,42.2,42.21,42.16,42.17,19400.0,31.7978,31.8054,31.7677,31.7752,19400.0
2010-11-18 13:35:00,42.18,42.18,42.15,42.17,18200.0,31.7828,31.7828,31.7601,31.7752,18200.0
2010-11-18 13:40:00,42.18,42.18,42.14,42.16,16200.0,31.7828,31.7828,31.7526,31.7677,16200.0
2010-11-18 13:45:00,42.16,42.16,42.13,42.15,12700.0,31.7677,31.7677,31.7451,31.7601,12700.0
2010-11-18 13:50:00,42.15,42.17,42.13,42.13,22700.0,31.7601,31.7752,31.7451,31.7451,22700.0
2010-11-18 13:55:00,42.14,42.14,42.12,42.12,11400.0,31.7526,31.7526,31.7375,31.7375,11400.0
2010-11-18 14:00:00,42.12,42.15,42.11,42.14,25400.0,31.7375,31.7601,31.73,31.7526,25400.0
2010-11-18 14:05:00,42.14,42.15,42.06,42.07,32100.0,31.7526,31.7601,31.6923,31.6999,32100.0
2010-11-18 14:10:00,42.07,42.08,42.05,42.07,21900.0,31.6999,31.7074,31.6848,31.6999,21900.0
2010-11-18 14:15:00,42.07,42.07,42.05,42.06,14000.0,31.6999,31.6999,31.6848,31.6923,14000.0
2010-11-18 14:20:00,42.05,42.07,42.04,42.07,42700.0,31.6848,31.6999,31.6773,31.6999,42700.0
2010-11-18 14:25:00,42.08,42.08,42.04,42.06,19800.0,31.7074,31.7074,31.6773,31.6923,19800.0
2010-11-18 14:30:00,42.06,42.08,42.05,42.08,16100.0,31.6923,31.7074,31.6848,31.7074,16100.0
2010-11-18 14:35:00,42.08,42.09,42.05,42.07,36500.0,31.7074,31.7149,31.6848,31.6999,36500.0
2010-11-18 14:40:00,42.08,42.08,42.07,42.08,14900.0,31.7074,31.7074,31.6999,31.7074,14900.0
2010-11-18 14:45:00,42.08,42.15,42.07,42.15,43100.0,31.7074,31.7601,31.6999,31.7601,43100.0
2010-11-18 14:50:00,42.14,42.16,42.13,42.16,20300.0,31.7526,31.7677,31.7451,31.7677,20300.0
2010-11-18 14:55:00,42.16,42.18,42.11,42.15,24000.0,31.7677,31.7828,31.73,31.7601,24000.0
2010-11-18 15:00:00,42.15,42.16,42.13,42.16,20500.0,31.7601,31.7677,31.7451,31.7677,20500.0
2010-11-18 15:05:00,42.16,42.17,42.15,42.16,22600.0,31.7677,31.7752,31.7601,31.7677,22600.0
2010-11-18 15:10:00,42.16,42.16,42.1,42.12,33500.0,31.7677,31.7677,31.7225,31.7375,33500.0
2010-11-18 15:15:00,42.13,42.13,42.09,42.1,26400.0,31.7451,31.7451,31.7149,31.7225,26400.0
2010-11-18 15:20:00,42.1,42.1,42.05,42.05,49600.0,31.7225,31.7225,31.6848,31.6848,49600.0
2010-11-18 15:25:00,42.05,42.07,42.05,42.06,42400.0,31.6848,31.6999,31.6848,31.6923,42400.0
2010-11-18 15:30:00,42.07,42.07,42.03,42.04,50700.0,31.6999,31.6999,31.6697,31.6773,50700.0
2010-11-18 15:35:00,42.03,42.04,41.98,42.03,114100.0,31.6697,31.6773,31.6321,31.6697,114100.0
2010-11-18 15:40:00,42.04,42.04,42.0,42.04,56200.0,31.6773,31.6773,31.6471,31.6773,56200.0
2010-11-18 15:45:00,42.04,42.08,42.02,42.02,86400.0,31.6773,31.7074,31.6622,31.6622,86400.0
2010-11-18 15:50:00,42.03,42.08,42.02,42.08,94300.0,31.6697,31.7074,31.6622,31.7074,94300.0
2010-11-18 15:55:00,42.08,42.08,42.05,42.08,127600.0,31.7074,31.7074,31.6848,31.7074,127600.0
2010-11-19 09:30:00,41.92,41.95,41.84,41.87,372800.0,31.5868,31.6094,31.5266,31.5492,372800.0
2010-11-19 09:35:00,41.86,41.92,41.81,41.82,44200.0,31.5416,31.5868,31.504,31.5115,44200.0
2010-11-19 09:40:00,41.83,41.86,41.7,41.76,40300.0,31.519,31.5416,31.4211,31.4663,40300.0
2010-11-19 09:45:00,41.76,41.8,41.67,41.72,59800.0,31.4663,31.4964,31.3985,31.4361,59800.0
2010-11-19 09:50:00,41.71,41.74,41.56,41.6,52800.0,31.4286,31.4512,31.3156,31.3457,52800.0
2010-11-19 09:55:00,41.59,41.66,41.52,41.65,59000.0,31.3382,31.3909,31.2854,31.3834,59000.0
2010-11-19 10:00:00,41.66,41.67,41.55,41.65,46900.0,31.3909,31.3985,31.308,31.3834,46900.0
2010-11-19 10:05:00,41.65,41.67,41.56,41.64,60400.0,31.3834,31.3985,31.3156,31.3759,60400.0
2010-11-19 10:10:00,41.64,41.71,41.61,41.7,56600.0,31.3759,31.4286,31.3533,31.4211,56600.0
2010-11-19 10:15:00,41.69,41.75,41.68,41.73,33700.0,31.4135,31.4587,31.406,31.4437,33700.0
2010-11-19 10:20:00,41.72,41.75,41.64,41.66,41400.0,31.4361,31.4587,31.3759,31.3909,41400.0
2010-11-19 10:25:00,41.65,41.71,41.59,41.68,47800.0,31.3834,31.4286,31.3382,31.406,47800.0
2010-11-19 10:30:00,41.68,41.68,41.57,41.65,36000.0,31.406,31.406,31.3231,31.3834,36000.0
2010-11-19 10:35:00,41.65,41.77,41.62,41.72,31700.0,31.3834,31.4738,31.3608,31.4361,31700.0
2010-11-19 10:40:00,41.72,41.86,41.72,41.82,24700.0,31.4361,31.5416,31.4361,31.5115,24700.0
2010-11-19 10:45:00,41.83,41.84,41.78,41.83,23800.0,31.519,31.5266,31.4814,31.519,23800.0
2010-11-19 10:50:00,41.84,41.85,41.77,41.79,21200.0,31.5266,31.5341,31.4738,31.4889,21200.0
2010-11-19 10:55:00,41.78,41.82,41.72,41.73,20600.0,31.4814,31.5115,31.4361,31.4437,20600.0
2010-11-19 11:00:00,41.73,41.81,41.72,41.8,24200.0,31.4437,31.504,31.4361,31.4964,24200.0
2010-11-19 11:05:00,41.81,41.86,41.75,41.85,22300.0,31.504,31.5416,31.4587,31.5341,22300.0
2010-11-19 11:10:00,41.86,41.86,41.74,41.78,22000.0,31.5416,31.5416,31.4512,31.4814,22000.0
2010-11-19 11:15:00,41.79,41.83,41.77,41.82,24600.0,31.4889,31.519,31.4738,31.5115,24600.0
2010-11-19 11:20:00,41.82,41.83,41.79,41.79,28900.0,31.5115,31.519,31.4889,31.4889,28900.0
2010-11-19 11:25:00,41.8,41.86,41.79,41.84,45200.0,31.4964,31.5416,31.4889,31.5266,45200.0
2010-11-19 11:30:00,41.84,41.87,41.83,41.84,25600.0,31.5266,31.5492,31.519,31.5266,25600.0
2010-11-19 11:35:00,41.84,41.85,41.82,41.84,30800.0,31.5266,31.5341,31.5115,31.5266,30800.0
2010-11-19 11:40:00,41.84,41.95,41.84,41.92,64500.0,31.5266,31.6094,31.5266,31.5868,64500.0
2010-11-19 11:45:00,41.93,41.95,41.89,41.89,27200.0,31.5944,31.6094,31.5642,31.5642,27200.0
2010-11-19 11:50:00,41.89,41.9,41.85,41.85,15600.0,31.5642,31.5718,31.5341,31.5341,15600.0
2010-11-19 11:55:00,41.85,41.86,41.77,41.77,16100.0,31.5341,31.5416,31.4738,31.4738,16100.0
2010-11-19 12:00:00,41.77,41.81,41.77,41.8,10300.0,31.4738,31.504,31.4738,31.4964,10300.0
2010-11-19 12:05:00,41.79,41.84,41.77,41.83,14100.0,31.4889,31.5266,31.4738,31.519,14100.0
2010-11-19 12:10:00,41.82,41.83,41.77,41.79,12300.0,31.5115,31.519,31.4738,31.4889,12300.0
2010-11-19 12:15:00,41.79,41.8,41.76,41.78,11000.0,31.4889,31.4964,31.4663,31.4814,11000.0
2010-11-19 12:20:00,41.77,41.82,41.77,41.81,15200.0,31.4738,31.5115,31.4738,31.504,15200.0
2010-11-19 12:25:00,41.81,41.81,41.76,41.77,8200.0,31.504,31.504,31.4663,31.4738,8200.0
2010-11-19 12:30:00,41.76,41.76,41.72,41.72,11900.0,31.4663,31.4663,31.4361,31.4361,11900.0
2010-11-19 12:35:00,41.72,41.8,41.72,41.8,16200.0,31.4361,31.4964,31.4361,31.4964,16200.0
2010-11-19 12:40:00,41.8,41.86,41.79,41.86,20600.0,31.4964,31.5416,31.4889,31.5416,20600.0
2010-11-19 12:45:00,41.85,41.85,41.84,41.84,11500.0,31.5341,31.5341,31.5266,31.5266,11500.0
2010-11-19 12:50:00,41.84,41.85,41.84,41.85,8200.0,31.5266,31.5341,31.5266,31.5341,8200.0
2010-11-19 12:55:00,41.85,41.92,41.85,41.9,24400.0,31.5341,31.5868,31.5341,31.5718,24400.0
2010-11-19 13:00:00,41.9,41.97,41.89,41.97,25500.0,31.5718,31.6245,31.5642,31.6245,25500.0
2010-11-19 13:05:00,41.98,41.98,41.95,41.95,10200.0,31.6321,31.6321,31.6094,31.6094,10200.0
2010-11-19 13:10:00,41.96,41.96,41.92,41.92,11900.0,31.617,31.617,31.5868,31.5868,11900.0
2010-11-19 13:15:00,41.92,41.94,41.91,41.92,13600.0,31.5868,31.6019,31.5793,31.5868,13600.0
2010-11-19 13:20:00,41.92,41.92,41.9,41.9,7100.0,31.5868,31.5868,31.5718,31.5718,7100.0
2010-11-19 13:25:00,41.9,41.92,41.9,41.9,14400.0,31.5718,31.5868,31.5718,31.5718,14400.0
2010-11-19 13:30:00,41.91,41.93,41.9,41.93,10300.0,31.5793,31.5944,31.5718,31.5944,10300.0
2010-11-19 13:35:00,41.92,41.96,41.91,41.91,24300.0,31.5868,31.617,31.5793,31.5793,24300.0
2010-11-19 13:40:00,41.9,41.9,41.88,41.9,12900.0,31.5718,31.5718,31.5567,31.5718,12900.0
2010-11-19 13:45:00,41.9,41.93,41.9,41.92,14600.0,31.5718,31.5944,31.5718,31.5868,14600.0
2010-11-19 13:50:00,41.93,41.93,41.91,41.92,8500.0,31.5944,31.5944,31.5793,31.5868,8500.0
2010-11-19 13:55:00,41.91,41.94,41.9,41.94,29500.0,31.5793,31.6019,31.5718,31.6019,29500.0
2010-11-19 14:00:00,41.93,41.99,41.93,41.99,37300.0,31.5944,31.6396,31.5944,31.6396,37300.0
2010-11-19 14:05:00,41.99,42.02,41.99,42.0,27600.0,31.6396,31.6622,31.6396,31.6471,27600.0
2010-11-19 14:10:00,41.99,42.0,41.93,41.98,40000.0,31.6396,31.6471,31.5944,31.6321,40000.0
2010-11-19 14:15:00,41.97,41.98,41.94,41.94,20200.0,31.6245,31.6321,31.6019,31.6019,20200.0
2010-11-19 14:20:00,41.95,41.96,41.94,41.94,27100.0,31.6094,31.617,31.6019,31.6019,27100.0
2010-11-19 14:25:00,41.94,41.96,41.94,41.94,17600.0,31.6019,31.617,31.6019,31.6019,17600.0
2010-11-19 14:30:00,41.95,41.95,41.94,41.95,11400.0,31.6094,31.6094,31.6019,31.6094,11400.0
2010-11-19 14:35:00,41.95,41.97,41.94,41.97,19300.0,31.6094,31.6245,31.6019,31.6245,19300.0
2010-11-19 14:40:00,41.97,41.99,41.97,41.98,7600.0,31.6245,31.6396,31.6245,31.6321,7600.0
2010-11-19 14:45:00,41.98,41.99,41.96,41.97,51900.0,31.6321,31.6396,31.617,31.6245,51900.0
2010-11-19 14:50:00,41.97,41.98,41.96,41.97,17400.0,31.6245,31.6321,31.617,31.6245,17400.0
2010-11-19 14:55:00,41.97,42.0,41.93,41.94,81000.0,31.6245,31.6471,31.5944,31.6019,81000.0
2010-11-19 15:00:00,41.94,42.0,41.93,41.98,31800.0,31.6019,31.6471,31.5944,31.6321,31800.0
2010-11-19 15:05:00,41.99,41.99,41.94,41.94,14200.0,31.6396,31.6396,31.6019,31.6019,14200.0
2010-11-19 15:10:00,41.94,41.94,41.89,41.9,35200.0,31.6019,31.6019,31.5642,31.5718,35200.0
2010-11-19 15:15:00,41.9,41.91,41.89,41.91,40100.0,31.5718,31.5793,31.5642,31.5793,40100.0
2010-11-19 15:20:00,41.91,41.92,41.9,41.92,24300.0,31.5793,31.5868,31.5718,31.5868,24300.0
2010-11-19 15:25:00,41.91,41.92,41.89,41.9,40200.0,31.5793,31.5868,31.5642,31.5718,40200.0
2010-11-19 15:30:00,41.91,41.92,41.88,41.9,47300.0,31.5793,31.5868,31.5567,31.5718,47300.0
2010-11-19 15:35:00,41.9,41.91,41.89,41.89,76200.0,31.5718,31.5793,31.5642,31.5642,76200.0
2010-11-19 15:40:00,41.89,41.92,41.88,41.89,77700.0,31.5642,31.5868,31.5567,31.5642,77700.0
2010-11-19 15:45:00,41.9,41.94,41.88,41.9,183800.0,31.5718,31.6019,31.5567,31.5718,183800.0
2010-11-19 15:50:00,41.9,41.92,41.89,41.9,54700.0,31.5718,31.5868,31.5642,31.5718,54700.0
2010-11-19 15:55:00,41.91,41.93,41.9,41.91,152200.0,31.5793,31.5944,31.5718,31.5793,152200.0
2010-11-22 09:30:00,41.8,41.85,41.62,41.75,49900.0,31.4964,31.5341,31.3608,31.4587,49900.0
2010-11-22 09:35:00,41.76,41.8,41.73,41.76,16300.0,31.4663,31.4964,31.4437,31.4663,16300.0
2010-11-22 09:40:00,41.77,41.79,41.68,41.77,26200.0,31.4738,31.4889,31.406,31.4738,26200.0
2010-11-22 09:45:00,41.76,41.83,41.72,41.77,35200.0,31.4663,31.519,31.4361,31.4738,35200.0
2010-11-22 09:50:00,41.78,41.83,41.77,41.81,27300.0,31.4814,31.519,31.4738,31.504,27300.0
2010-11-22 09:55:00,41.82,41.9,41.79,41.87,68800.0,31.5115,31.5718,31.4889,31.5492,68800.0
2010-11-22 10:00:00,41.87,41.91,41.85,41.87,31400.0,31.5492,31.5793,31.5341,31.5492,31400.0
2010-11-22 10:05:00,41.86,41.86,41.79,41.79,39100.0,31.5416,31.5416,31.4889,31.4889,39100.0
2010-11-22 10:10:00,41.79,41.82,41.74,41.82,28400.0,31.4889,31.5115,31.4512,31.5115,28400.0
2010-11-22 10:15:00,41.82,41.84,41.79,41.79,48900.0,31.5115,31.5266,31.4889,31.4889,48900.0
2010-11-22 10:20:00,41.78,41.81,41.72,41.76,54700.0,31.4814,31.504,31.4361,31.4663,54700.0
2010-11-22 10:25:00,41.76,41.78,41.66,41.66,31100.0,31.4663,31.4814,31.3909,31.3909,31100.0
2010-11-22 10:30:00,41.67,41.67,41.56,41.6,47600.0,31.3985,31.3985,31.3156,31.3457,47600.0
2010-11-22 10:35:00,41.6,41.65,41.55,41.65,65300.0,31.3457,31.3834,31.308,31.3834,65300.0
2010-11-22 10:40:00,41.65,41.68,41.61,41.67,26100.0,31.3834,31.406,31.3533,31.3985,26100.0
2010-11-22 10:45:00,41.67,41.67,41.59,41.62,24600.0,31.3985,31.3985,31.3382,31.3608,24600.0
2010-11-22 10:50:00,41.62,41.75,41.62,41.74,16900.0,31.3608,31.4587,31.3608,31.4512,16900.0
2010-11-22 10:55:00,41.74,41.76,41.63,41.66,37800.0,31.4512,31.4663,31.3683,31.3909,37800.0
2010-11-22 11:00:00,41.66,41.66,41.54,41.57,39800.0,31.3909,31.3909,31.3005,31.3231,39800.0
2010-11-22 11:05:00,41.57,41.64,41.56,41.62,70100.0,31.3231,31.3759,31.3156,31.3608,70100.0
2010-11-22 11:10:00,41.62,41.66,41.59,41.66,47000.0,31.3608,31.3909,31.3382,31.3909,47000.0
2010-11-22 11:15:00,41.66,41.74,41.63,41.74,26600.0,31.3909,31.4512,31.3683,31.4512,26600.0
2010-11-22 11:20:00,41.74,41.74,41.69,41.69,18400.0,31.4512,31.4512,31.4135,31.4135,18400.0
2010-11-22 11:25:00,41.69,41.69,41.64,41.68,20500.0,31.4135,31.4135,31.3759,31.406,20500.0
2010-11-22 11:30:00,41.69,41.71,41.64,41.66,22500.0,31.4135,31.4286,31.3759,31.3909,22500.0
2010-11-22 11:35:00,41.66,41.75,41.64,41.75,14000.0,31.3909,31.4587,31.3759,31.4587,14000.0
2010-11-22 11:40:00,41.75,41.76,41.67,41.7,22500.0,31.4587,31.4663,31.3985,31.4211,22500.0
2010-11-22 11:45:00,41.7,41.74,41.68,41.73,9600.0,31.4211,31.4512,31.406,31.4437,9600.0
2010-11-22 11:50:00,41.73,41.76,41.71,41.75,20900.0,31.4437,31.4663,31.4286,31.4587,20900.0
2010-11-22 11:55:00,41.75,41.77,41.72,41.76,28200.0,31.4587,31.4738,31.4361,31.4663,28200.0
2010-11-22 12:00:00,41.76,41.77,41.72,41.75,39000.0,31.4663,31.4738,31.4361,31.4587,39000.0
2010-11-22 12:05:00,41.75,41.77,41.73,41.73,13000.0,31.4587,31.4738,31.4437,31.4437,13000.0
2010-11-22 12:10:00,41.74,41.76,41.72,41.75,12600.0,31.4512,31.4663,31.4361,31.4587,12600.0
2010-11-22 12:15:00,41.76,41.78,41.73,41.76,14900.0,31.4663,31.4814,31.4437,31.4663,14900.0
2010-11-22 12:20:00,41.76,41.79,41.71,41.73,22400.0,31.4663,31.4889,31.4286,31.4437,22400.0
2010-11-22 12:25:00,41.73,41.74,41.55,41.56,19600.0,31.4437,31.4512,31.308,31.3156,19600.0
2010-11-22 12:30:00,41.56,41.56,41.5,41.55,43300.0,31.3156,31.3156,31.2704,31.308,43300.0
2010-11-22 12:35:00,41.55,41.6,41.52,41.6,28900.0,31.308,31.3457,31.2854,31.3457,28900.0
2010-11-22 12:40:00,41.61,41.63,41.57,41.6,17600.0,31.3533,31.3683,31.3231,31.3457,17600.0
2010-11-22 12:45:00,41.59,41.59,41.5,41.56,35000.0,31.3382,31.3382,31.2704,31.3156,35000.0
2010-11-22 12:50:00,41.56,41.65,41.54,41.61,31000.0,31.3156,31.3834,31.3005,31.3533,31000.0
2010-11-22 12:55:00,41.61,41.65,41.61,41.65,5300.0,31.3533,31.3834,31.3533,31.3834,5300.0
2010-11-22 13:00:00,41.64,41.65,41.59,41.62,22400.0,31.3759,31.3834,31.3382,31.3608,22400.0
2010-11-22 13:05:00,41.63,41.65,41.61,41.63,21300.0,31.3683,31.3834,31.3533,31.3683,21300.0
2010-11-22 13:10:00,41.64,41.71,41.64,41.67,19500.0,31.3759,31.4286,31.3759,31.3985,19500.0
2010-11-22 13:15:00,41.66,41.69,41.65,41.68,9400.0,31.3909,31.4135,31.3834,31.406,9400.0
2010-11-22 13:20:00,41.68,41.69,41.64,41.66,14300.0,31.406,31.4135,31.3759,31.3909,14300.0
2010-11-22 13:25:00,41.67,41.74,41.67,41.74,14800.0,31.3985,31.4512,31.3985,31.4512,14800.0
2010-11-22 13:30:00,41.74,41.81,41.73,41.81,27500.0,31.4512,31.504,31.4437,31.504,27500.0
2010-11-22 13:35:00,41.82,41.86,41.82,41.83,23100.0,31.5115,31.5416,31.5115,31.519,23100.0
2010-11-22 13:40:00,41.83,41.87,41.83,41.83,17100.0,31.519,31.5492,31.519,31.519,17100.0
2010-11-22 13:45:00,41.84,41.86,41.81,41.82,21900.0,31.5266,31.5416,31.504,31.5115,21900.0
2010-11-22 13:50:00,41.82,41.9,41.82,41.86,43500.0,31.5115,31.5718,31.5115,31.5416,43500.0
2010-11-22 13:55:00,41.86,41.88,41.83,41.88,17400.0,31.5416,31.5567,31.519,31.5567,17400.0
2010-11-22 14:00:00,41.87,41.93,41.86,41.89,18700.0,31.5492,31.5944,31.5416,31.5642,18700.0
2010-11-22 14:05:00,41.9,41.9,41.85,41.9,24000.0,31.5718,31.5718,31.5341,31.5718,24000.0
2010-11-22 14:10:00,41.9,41.95,41.89,41.92,23900.0,31.5718,31.6094,31.5642,31.5868,23900.0
2010-11-22 14:15:00,41.92,41.99,41.91,41.93,26700.0,31.5868,31.6396,31.5793,31.5944,26700.0
2010-11-22 14:20:00,41.93,42.01,41.91,41.99,51600.0,31.5944,31.6547,31.5793,31.6396,51600.0
2010-11-22 14:25:00,41.99,41.99,41.88,41.88,19100.0,31.6396,31.6396,31.5567,31.5567,19100.0
2010-11-22 14:30:00,41.89,41.94,41.88,41.91,14200.0,31.5642,31.6019,31.5567,31.5793,14200.0
2010-11-22 14:35:00,41.9,41.97,41.9,41.97,16100.0,31.5718,31.6245,31.5718,31.6245,16100.0
2010-11-22 14:40:00,41.98,41.98,41.91,41.96,14100.0,31.6321,31.6321,31.5793,31.617,14100.0
2010-11-22 14:45:00,41.97,42.14,41.97,42.1,69100.0,31.6245,31.7526,31.6245,31.7225,69100.0
2010-11-22 14:50:00,42.09,42.14,42.09,42.1,33100.0,31.7149,31.7526,31.7149,31.7225,33100.0
2010-11-22 14:55:00,42.09,42.12,42.07,42.1,23900.0,31.7149,31.7375,31.6999,31.7225,23900.0
2010-11-22 15:00:00,42.1,42.11,42.04,42.07,61200.0,31.7225,31.73,31.6773,31.6999,61200.0
2010-11-22 15:05:00,42.07,42.09,42.04,42.04,28600.0,31.6999,31.7149,31.6773,31.6773,28600.0
2010-11-22 15:10:00,42.04,42.05,42.02,42.02,11600.0,31.6773,31.6848,31.6622,31.6622,11600.0
2010-11-22 15:15:00,42.03,42.06,42.02,42.03,35500.0,31.6697,31.6923,31.6622,31.6697,35500.0
2010-11-22 15:20:00,42.03,42.08,42.03,42.08,12800.0,31.6697,31.7074,31.6697,31.7074,12800.0
2010-11-22 15:25:00,42.08,42.08,41.99,42.02,35100.0,31.7074,31.7074,31.6396,31.6622,35100.0
2010-11-22 15:30:00,42.02,42.04,41.98,41.98,36600.0,31.6622,31.6773,31.6321,31.6321,36600.0
2010-11-22 15:35:00,41.99,42.09,41.96,42.08,41100.0,31.6396,31.7149,31.617,31.7074,41100.0
2010-11-22 15:40:00,42.09,42.15,42.08,42.15,98300.0,31.7149,31.7601,31.7074,31.7601,98300.0
2010-11-22 15:45:00,42.14,42.15,42.13,42.14,34100.0,31.7526,31.7601,31.7451,31.7526,34100.0
2010-11-22 15:50:00,42.13,42.16,42.11,42.11,48500.0,31.7451,31.7677,31.73,31.73,48500.0
2010-11-22 15:55:00,42.11,42.13,42.1,42.12,75000.0,31.73,31.7451,31.7225,31.7375,75000.0
2010-11-23 09:30:00,41.39,41.39,41.22,41.25,67900.0,31.1875,31.1875,31.0594,31.082,67900.0
2010-11-23 09:35:00,41.27,41.32,41.21,41.22,41300.0,31.0971,31.1347,31.0519,31.0594,41300.0
2010-11-23 09:40:00,41.21,41.22,41.17,41.21,89600.0,31.0519,31.0594,31.0217,31.0519,89600.0
2010-11-23 09:45:00,41.21,41.26,41.19,41.23,149100.0,31.0519,31.0895,31.0368,31.0669,149100.0
2010-11-23 09:50:00,41.23,41.24,41.13,41.13,87100.0,31.0669,31.0745,30.9916,30.9916,87100.0
2010-11-23 09:55:00,41.12,41.14,41.04,41.08,73900.0,30.984,30.9991,30.9238,30.9539,73900.0
2010-11-23 10:00:00,41.07,41.1,40.99,41.04,104000.0,30.9464,30.969,30.8861,30.9238,104000.0
2010-11-23 10:05:00,41.04,41.16,41.01,41.16,113300.0,30.9238,31.0142,30.9012,31.0142,113300.0
2010-11-23 10:10:00,41.15,41.15,40.92,41.0,138500.0,31.0066,31.0066,30.8333,30.8936,138500.0
2010-11-23 10:15:00,41.0,41.12,40.99,41.04,78100.0,30.8936,30.984,30.8861,30.9238,78100.0
2010-11-23 10:20:00,41.03,41.17,41.01,41.15,159700.0,30.9162,31.0217,30.9012,31.0066,159700.0
2010-11-23 10:25:00,41.16,41.21,41.1,41.2,66700.0,31.0142,31.0519,30.969,31.0443,66700.0
2010-11-23 10:30:00,41.2,41.29,41.18,41.2,69200.0,31.0443,31.1121,31.0292,31.0443,69200.0
2010-11-23 10:35:00,41.2,41.33,41.2,41.3,45300.0,31.0443,31.1423,31.0443,31.1197,45300.0
2010-11-23 10:40:00,41.31,41.37,41.3,41.35,52800.0,31.1272,31.1724,31.1197,31.1573,52800.0
2010-11-23 10:45:00,41.36,41.38,41.25,41.25,36900.0,31.1649,31.18,31.082,31.082,36900.0
2010-11-23 10:50:00,41.25,41.27,41.18,41.18,23800.0,31.082,31.0971,31.0292,31.0292,23800.0
2010-11-23 10:55:00,41.2,41.31,41.17,41.3,30300.0,31.0443,31.1272,31.0217,31.1197,30300.0
2010-11-23 11:00:00,41.3,41.3,41.1,41.1,25400.0,31.1197,31.1197,30.969,30.969,25400.0
2010-11-23 11:05:00,41.11,41.23,41.11,41.19,64300.0,30.9765,31.0669,30.9765,31.0368,64300.0
2010-11-23 11:10:00,41.19,41.22,41.06,41.08,21200.0,31.0368,31.0594,30.9388,30.9539,21200.0
2010-11-23 11:15:00,41.07,41.12,41.02,41.02,39700.0,30.9464,30.984,30.9087,30.9087,39700.0
2010-11-23 11:20:00,41.03,41.04,40.93,40.96,24200.0,30.9162,30.9238,30.8409,30.8635,24200.0
2010-11-23 11:25:00,40.96,40.99,40.82,40.83,40100.0,30.8635,30.8861,30.758,30.7655,40100.0
2010-11-23 11:30:00,40.82,40.86,40.79,40.83,40900.0,30.758,30.7881,30.7354,30.7655,40900.0
2010-11-23 11:35:00,40.83,40.98,40.81,40.96,36500.0,30.7655,30.8785,30.7505,30.8635,36500.0
2010-11-23 11:40:00,40.96,40.96,40.88,40.88,18900.0,30.8635,30.8635,30.8032,30.8032,18900.0
2010-11-23 11:45:00,40.89,41.01,40.88,40.99,34300.0,30.8107,30.9012,30.8032,30.8861,34300.0
2010-11-23 11:50:00,40.99,41.05,40.98,41.05,15200.0,30.8861,30.9313,30.8785,30.9313,15200.0
2010-11-23 11:55:00,41.06,41.16,41.06,41.13,25100.0,30.9388,31.0142,30.9388,30.9916,25100.0
2010-11-23 12:00:00,41.14,41.14,41.1,41.1,15200.0,30.9991,30.9991,30.969,30.969,15200.0
2010-11-23 12:05:00,41.1,41.13,41.07,41.13,48900.0,30.969,30.9916,30.9464,30.9916,48900.0
2010-11-23 12:10:00,41.14,41.18,41.13,41.16,11900.0,30.9991,31.0292,30.9916,31.0142,11900.0
2010-11-23 12:15:00,41.16,41.18,41.08,41.11,20700.0,31.0142,31.0292,30.9539,30.9765,20700.0
2010-11-23 12:20:00,41.1,41.11,41.03,41.05,18600.0,30.969,30.9765,30.9162,30.9313,18600.0
2010-11-23 12:25:00,41.05,41.09,41.04,41.09,7600.0,30.9313,30.9614,30.9238,30.9614,7600.0
2010-11-23 12:30:00,41.09,41.12,41.02,41.06,34700.0,30.9614,30.984,30.9087,30.9388,34700.0
2010-11-23 12:35:00,41.05,41.06,41.0,41.03,13900.0,30.9313,30.9388,30.8936,30.9162,13900.0
2010-11-23 12:40:00,41.02,41.1,41.02,41.1,14800.0,30.9087,30.969,30.9087,30.969,14800.0
2010-11-23 12:45:00,41.09,41.13,41.08,41.12,12900.0,30.9614,30.9916,30.9539,30.984,12900.0
2010-11-23 12:50:00,41.11,41.19,41.1,41.17,12600.0,30.9765,31.0368,30.969,31.0217,12600.0
2010-11-23 12:55:00,41.17,41.18,41.13,41.18,8400.0,31.0217,31.0292,30.9916,31.0292,8400.0
2010-11-23 13:00:00,41.17,41.18,41.11,41.11,19000.0,31.0217,31.0292,30.9765,30.9765,19000.0
2010-11-23 13:05:00,41.11,41.15,41.05,41.06,33600.0,30.9765,31.0066,30.9313,30.9388,33600.0
2010-11-23 13:10:00,41.06,41.14,41.05,41.13,49800.0,30.9388,30.9991,30.9313,30.9916,49800.0
2010-11-23 13:15:00,41.12,41.13,41.08,41.12,36000.0,30.984,30.9916,30.9539,30.984,36000.0
2010-11-23 13:20:00,41.1,41.15,41.1,41.12,20600.0,30.969,31.0066,30.969,30.984,20600.0
2010-11-23 13:25:00,41.12,41.24,41.12,41.23,37900.0,30.984,31.0745,30.984,31.0669,37900.0
2010-11-23 13:30:00,41.23,41.27,41.18,41.21,27700.0,31.0669,31.0971,31.0292,31.0519,27700.0
2010-11-23 13:35:00,41.21,41.21,41.15,41.19,23400.0,31.0519,31.0519,31.0066,31.0368,23400.0
2010-11-23 13:40:00,41.19,41.25,41.19,41.21,21800.0,31.0368,31.082,31.0368,31.0519,21800.0
2010-11-23 13:45:00,41.2,41.21,41.11,41.11,29700.0,31.0443,31.0519,30.9765,30.9765,29700.0
2010-11-23 13:50:00,41.11,41.15,41.09,41.13,35600.0,30.9765,31.0066,30.9614,30.9916,35600.0
2010-11-23 13:55:00,41.13,41.15,41.09,41.13,46200.0,30.9916,31.0066,30.9614,30.9916,46200.0
2010-11-23 14:00:00,41.13,41.24,41.09,41.12,374300.0,30.9916,31.0745,30.9614,30.984,374300.0
2010-11-23 14:05:00,41.13,41.17,41.09,41.15,39300.0,30.9916,31.0217,30.9614,31.0066,39300.0
2010-11-23 14:10:00,41.15,41.17,41.1,41.15,83800.0,31.0066,31.0217,30.969,31.0066,83800.0
2010-11-23 14:15:00,41.15,41.16,41.07,41.07,74900.0,31.0066,31.0142,30.9464,30.9464,74900.0
2010-11-23 14:20:00,41.07,41.14,41.05,41.09,31000.0,30.9464,30.9991,30.9313,30.9614,31000.0
2010-11-23 14:25:00,41.09,41.11,41.04,41.1,27900.0,30.9614,30.9765,30.9238,30.969,27900.0
2010-11-23 14:30:00,41.1,41.11,41.05,41.1,31600.0,30.969,30.9765,30.9313,30.969,31600.0
2010-11-23 14:35:00,41.1,41.13,41.05,41.06,56400.0,30.969,30.9916,30.9313,30.9388,56400.0
2010-11-23 14:40:00,41.06,41.1,41.04,41.05,53600.0,30.9388,30.969,30.9238,30.9313,53600.0
2010-11-23 14:45:00,41.04,41.06,40.99,41.05,30200.0,30.9238,30.9388,30.8861,30.9313,30200.0
2010-11-23 14:50:00,41.05,41.1,41.04,41.1,74700.0,30.9313,30.969,30.9238,30.969,74700.0
2010-11-23 14:55:00,41.1,41.14,41.09,41.1,26300.0,30.969,30.9991,30.9614,30.969,26300.0
2010-11-23 15:00:00,41.09,41.09,41.0,41.04,42200.0,30.9614,30.9614,30.8936,30.9238,42200.0
2010-11-23 15:05:00,41.03,41.12,41.03,41.05,36400.0,30.9162,30.984,30.9162,30.9313,36400.0
2010-11-23 15:10:00,41.05,41.09,41.0,41.09,62800.0,30.9313,30.9614,30.8936,30.9614,62800.0
2010-11-23 15:15:00,41.09,41.1,41.0,41.03,78000.0,30.9614,30.969,30.8936,30.9162,78000.0
2010-11-23 15:20:00,41.03,41.05,40.98,41.03,104500.0,30.9162,30.9313,30.8785,30.9162,104500.0
2010-11-23 15:25:00,41.02,41.05,41.01,41.05,60600.0,30.9087,30.9313,30.9012,30.9313,60600.0
2010-11-23 15:30:00,41.05,41.07,40.99,41.0,92300.0,30.9313,30.9464,30.8861,30.8936,92300.0
2010-11-23 15:35:00,41.0,41.02,40.99,40.99,69400.0,30.8936,30.9087,30.8861,30.8861,69400.0
2010-11-23 15:40:00,41.0,41.0,40.97,40.99,96800.0,30.8936,30.8936,30.871,30.8861,96800.0
2010-11-23 15:45:00,40.98,41.0,40.91,40.91,148600.0,30.8785,30.8936,30.8258,30.8258,148600.0
2010-11-23 15:50:00,40.91,40.95,40.89,40.94,164300.0,30.8258,30.8559,30.8107,30.8484,164300.0
2010-11-23 15:55:00,40.95,40.95,40.93,40.95,289900.0,30.8559,30.8559,30.8409,30.8559,289900.0
2010-11-24 09:30:00,41.29,41.62,41.22,41.62,137200.0,31.1121,31.3608,31.0594,31.3608,137200.0
2010-11-24 09:35:00,41.62,41.78,41.61,41.66,130100.0,31.3608,31.4814,31.3533,31.3909,130100.0
2010-11-24 09:40:00,41.66,41.68,41.56,41.6,80200.0,31.3909,31.406,31.3156,31.3457,80200.0
2010-11-24 09:45:00,41.6,41.66,41.59,41.6,58500.0,31.3457,31.3909,31.3382,31.3457,58500.0
2010-11-24 09:50:00,41.6,41.69,41.57,41.68,41500.0,31.3457,31.4135,31.3231,31.406,41500.0
2010-11-24 09:55:00,41.69,41.75,41.65,41.65,62500.0,31.4135,31.4587,31.3834,31.3834,62500.0
2010-11-24 10:00:00,41.65,41.78,41.61,41.69,78300.0,31.3834,31.4814,31.3533,31.4135,78300.0
2010-11-24 10:05:00,41.69,41.76,41.66,41.71,99300.0,31.4135,31.4663,31.3909,31.4286,99300.0
2010-11-24 10:10:00,41.71,41.8,41.65,41.79,79800.0,31.4286,31.4964,31.3834,31.4889,79800.0
2010-11-24 10:15:00,41.78,41.79,41.73,41.79,53700.0,31.4814,31.4889,31.4437,31.4889,53700.0
2010-11-24 10:20:00,41.79,41.9,41.79,41.89,62900.0,31.4889,31.5718,31.4889,31.5642,62900.0
2010-11-24 10:25:00,41.89,42.05,41.89,42.0,88100.0,31.5642,31.6848,31.5642,31.6471,88100.0
2010-11-24 10:30:00,42.0,42.03,41.98,41.99,87000.0,31.6471,31.6697,31.6321,31.6396,87000.0
2010-11-24 10:35:00,41.98,42.1,41.97,42.08,40000.0,31.6321,31.7225,31.6245,31.7074,40000.0
2010-11-24 10:40:00,42.09,42.15,42.03,42.07,55700.0,31.7149,31.7601,31.6697,31.6999,55700.0
2010-11-24 10:45:00,42.07,42.16,42.04,42.05,67100.0,31.6999,31.7677,31.6773,31.6848,67100.0
2010-11-24 10:50:00,42.04,42.06,42.01,42.04,55300.0,31.6773,31.6923,31.6547,31.6773,55300.0
2010-11-24 10:55:00,42.03,42.04,41.99,42.0,66100.0,31.6697,31.6773,31.6396,31.6471,66100.0
2010-11-24 11:00:00,42.0,42.01,41.94,42.0,51000.0,31.6471,31.6547,31.6019,31.6471,51000.0
2010-11-24 11:05:00,42.0,42.04,41.96,41.97,73200.0,31.6471,31.6773,31.617,31.6245,73200.0
2010-11-24 11:10:00,41.97,42.01,41.92,41.93,38900.0,31.6245,31.6547,31.5868,31.5944,38900.0
2010-11-24 11:15:00,41.92,41.99,41.92,41.99,32700.0,31.5868,31.6396,31.5868,31.6396,32700.0
2010-11-24 11:20:00,41.99,42.02,41.97,42.0,35000.0,31.6396,31.6622,31.6245,31.6471,35000.0
2010-11-24 11:25:00,42.0,42.02,41.99,42.0,20100.0,31.6471,31.6622,31.6396,31.6471,20100.0
2010-11-24 11:30:00,42.01,42.09,42.01,42.07,21100.0,31.6547,31.7149,31.6547,31.6999,21100.0
2010-11-24 11:35:00,42.06,42.11,42.05,42.1,25400.0,31.6923,31.73,31.6848,31.7225,25400.0
2010-11-24 11:40:00,42.1,42.13,42.07,42.08,24800.0,31.7225,31.7451,31.6999,31.7074,24800.0
2010-11-24 11:45:00,42.09,42.11,42.01,42.02,30700.0,31.7149,31.73,31.6547,31.6622,30700.0
2010-11-24 11:50:00,42.02,42.11,42.01,42.11,20100.0,31.6622,31.73,31.6547,31.73,20100.0
2010-11-24 11:55:00,42.11,42.16,42.1,42.16,16900.0,31.73,31.7677,31.7225,31.7677,16900.0
2010-11-24 12:00:00,42.16,42.22,42.15,42.2,26700.0,31.7677,31.8129,31.7601,31.7978,26700.0
2010-11-24 12:05:00,42.2,42.21,42.18,42.19,19900.0,31.7978,31.8054,31.7828,31.7903,19900.0
2010-11-24 12:10:00,42.19,42.21,42.18,42.19,15500.0,31.7903,31.8054,31.7828,31.7903,15500.0
2010-11-24 12:15:00,42.19,42.23,42.19,42.23,16300.0,31.7903,31.8204,31.7903,31.8204,16300.0
2010-11-24 12:20:00,42.23,42.26,42.22,42.26,15200.0,31.8204,31.843,31.8129,31.843,15200.0
2010-11-24 12:25:00,42.26,42.27,42.2,42.21,38200.0,31.843,31.8506,31.7978,31.8054,38200.0
2010-11-24 12:30:00,42.2,42.25,42.19,42.19,30000.0,31.7978,31.8355,31.7903,31.7903,30000.0
2010-11-24 12:35:00,42.19,42.26,42.19,42.21,33500.0,31.7903,31.843,31.7903,31.8054,33500.0
2010-11-24 12:40:00,42.21,42.21,42.17,42.21,19500.0,31.8054,31.8054,31.7752,31.8054,19500.0
2010-11-24 12:45:00,42.22,42.23,42.18,42.23,15600.0,31.8129,31.8204,31.7828,31.8204,15600.0
2010-11-24 12:50:00,42.22,42.28,42.22,42.27,16600.0,31.8129,31.8581,31.8129,31.8506,16600.0
2010-11-24 12:55:00,42.27,42.29,42.26,42.29,12000.0,31.8506,31.8656,31.843,31.8656,12000.0
2010-11-24 13:00:00,42.29,42.38,42.27,42.28,84800.0,31.8656,31.9335,31.8506,31.8581,84800.0
2010-11-24 13:05:00,42.29,42.39,42.29,42.39,51700.0,31.8656,31.941,31.8656,31.941,51700.0
2010-11-24 13:10:00,42.38,42.42,42.37,42.41,32200.0,31.9335,31.9636,31.9259,31.9561,32200.0
2010-11-24 13:15:00,42.42,42.43,42.4,42.4,18600.0,31.9636,31.9711,31.9485,31.9485,18600.0
2010-11-24 13:20:00,42.4,42.46,42.4,42.46,49300.0,31.9485,31.9937,31.9485,31.9937,49300.0
2010-11-24 13:25:00,42.46,42.47,42.44,42.46,19800.0,31.9937,32.0013,31.9787,31.9937,19800.0
2010-11-24 13:30:00,42.46,42.48,42.46,42.46,18400.0,31.9937,32.0088,31.9937,31.9937,18400.0
2010-11-24 13:35:00,42.46,42.47,42.43,42.44,15200.0,31.9937,32.0013,31.9711,31.9787,15200.0
2010-11-24 13:40:00,42.43,42.45,42.41,42.44,26300.0,31.9711,31.9862,31.9561,31.9787,26300.0
2010-11-24 13:45:00,42.43,42.47,42.42,42.43,13900.0,31.9711,32.0013,31.9636,31.9711,13900.0
2010-11-24 13:50:00,42.44,42.45,42.43,42.45,19300.0,31.9787,31.9862,31.9711,31.9862,19300.0
2010-11-24 13:55:00,42.46,42.46,42.43,42.44,22100.0,31.9937,31.9937,31.9711,31.9787,22100.0
2010-11-24 14:00:00,42.43,42.43,42.36,42.36,22700.0,31.9711,31.9711,31.9184,31.9184,22700.0
2010-11-24 14:05:00,42.36,42.41,42.35,42.36,21000.0,31.9184,31.9561,31.9108,31.9184,21000.0
2010-11-24 14:10:00,42.37,42.37,42.31,42.34,25600.0,31.9259,31.9259,31.8807,31.9033,25600.0
2010-11-24 14:15:00,42.34,42.34,42.28,42.29,30300.0,31.9033,31.9033,31.8581,31.8656,30300.0
2010-11-24 14:20:00,42.29,42.32,42.28,42.31,57800.0,31.8656,31.8882,31.8581,31.8807,57800.0
2010-11-24 14:25:00,42.31,42.31,42.28,42.3,17100.0,31.8807,31.8807,31.8581,31.8732,17100.0
2010-11-24 14:30:00,42.3,42.32,42.3,42.32,15300.0,31.8732,31.8882,31.8732,31.8882,15300.0
2010-11-24 14:35:00,42.32,42.34,42.31,42.32,37200.0,31.8882,31.9033,31.8807,31.8882,37200.0
2010-11-24 14:40:00,42.32,42.33,42.28,42.31,40800.0,31.8882,31.8958,31.8581,31.8807,40800.0
2010-11-24 14:45:00,42.32,42.36,42.29,42.31,76000.0,31.8882,31.9184,31.8656,31.8807,76000.0
2010-11-24 14:50:00,42.31,42.35,42.3,42.3,16400.0,31.8807,31.9108,31.8732,31.8732,16400.0
2010-11-24 14:55:00,42.31,42.37,42.31,42.36,19600.0,31.8807,31.9259,31.8807,31.9184,19600.0
2010-11-24 15:00:00,42.35,42.43,42.35,42.43,29000.0,31.9108,31.9711,31.9108,31.9711,29000.0
2010-11-24 15:05:00,42.42,42.43,42.38,42.4,27200.0,31.9636,31.9711,31.9335,31.9485,27200.0
2010-11-24 15:10:00,42.4,42.41,42.39,42.4,28900.0,31.9485,31.9561,31.941,31.9485,28900.0
2010-11-24 15:15:00,42.4,42.41,42.4,42.4,25600.0,31.9485,31.9561,31.9485,31.9485,25600.0
2010-11-24 15:20:00,42.4,42.5,42.4,42.48,45900.0,31.9485,32.0239,31.9485,32.0088,45900.0
2010-11-24 15:25:00,42.47,42.48,42.42,42.42,58200.0,32.0013,32.0088,31.9636,31.9636,58200.0
2010-11-24 15:30:00,42.42,42.42,42.38,42.4,60500.0,31.9636,31.9636,31.9335,31.9485,60500.0
2010-11-24 15:35:00,42.41,42.41,42.37,42.4,57500.0,31.9561,31.9561,31.9259,31.9485,57500.0
2010-11-24 15:40:00,42.4,42.41,42.37,42.4,86200.0,31.9485,31.9561,31.9259,31.9485,86200.0
2010-11-24 15:45:00,42.4,42.42,42.37,42.37,135100.0,31.9485,31.9636,31.9259,31.9259,135100.0
2010-11-24 15:50:00,42.38,42.43,42.37,42.43,91800.0,31.9335,31.9711,31.9259,31.9711,91800.0
2010-11-24 15:55:00,42.43,42.51,42.43,42.5,142700.0,31.9711,32.0314,31.9711,32.0239,142700.0
2010-11-26 09:30:00,41.48,41.55,41.4,41.54,82400.0,31.2553,31.308,31.195,31.3005,82400.0
2010-11-26 09:35:00,41.54,41.62,41.52,41.55,40300.0,31.3005,31.3608,31.2854,31.308,40300.0
2010-11-26 09:40:00,41.56,41.67,41.53,41.6,28600.0,31.3156,31.3985,31.293,31.3457,28600.0
2010-11-26 09:45:00,41.6,41.64,41.55,41.58,59400.0,31.3457,31.3759,31.308,31.3307,59400.0
2010-11-26 09:50:00,41.58,41.68,41.58,41.63,44800.0,31.3307,31.406,31.3307,31.3683,44800.0
2010-11-26 09:55:00,41.63,41.66,41.56,41.65,24500.0,31.3683,31.3909,31.3156,31.3834,24500.0
2010-11-26 10:00:00,41.66,41.73,41.64,41.71,72700.0,31.3909,31.4437,31.3759,31.4286,72700.0
2010-11-26 10:05:00,41.71,41.76,41.64,41.75,21200.0,31.4286,31.4663,31.3759,31.4587,21200.0
2010-11-26 10:10:00,41.75,41.87,41.75,41.8,19300.0,31.4587,31.5492,31.4587,31.4964,19300.0
2010-11-26 10:15:00,41.8,41.82,41.76,41.8,20900.0,31.4964,31.5115,31.4663,31.4964,20900.0
2010-11-26 10:20:00,41.8,41.92,41.79,41.88,44200.0,31.4964,31.5868,31.4889,31.5567,44200.0
2010-11-26 10:25:00,41.88,41.95,41.87,41.9,61300.0,31.5567,31.6094,31.5492,31.5718,61300.0
2010-11-26 10:30:00,41.89,41.98,41.89,41.98,40700.0,31.5642,31.6321,31.5642,31.6321,40700.0
2010-11-26 10:35:00,41.98,42.01,41.97,41.99,48300.0,31.6321,31.6547,31.6245,31.6396,48300.0
2010-11-26 10:40:00,41.99,41.99,41.91,41.91,25400.0,31.6396,31.6396,31.5793,31.5793,25400.0
2010-11-26 10:45:00,41.91,41.91,41.87,41.88,40800.0,31.5793,31.5793,31.5492,31.5567,40800.0
2010-11-26 10:50:00,41.87,41.88,41.83,41.84,53500.0,31.5492,31.5567,31.519,31.5266,53500.0
2010-11-26 10:55:00,41.83,41.88,41.82,41.88,38900.0,31.519,31.5567,31.5115,31.5567,38900.0
2010-11-26 11:00:00,41.87,41.88,41.86,41.88,46000.0,31.5492,31.5567,31.5416,31.5567,46000.0
2010-11-26 11:05:00,41.88,41.97,41.87,41.96,33100.0,31.5567,31.6245,31.5492,31.617,33100.0
2010-11-26 11:10:00,41.96,41.96,41.89,41.92,23800.0,31.617,31.617,31.5642,31.5868,23800.0
2010-11-26 11:15:00,41.91,41.95,41.91,41.95,37400.0,31.5793,31.6094,31.5793,31.6094,37400.0
2010-11-26 11:20:00,41.95,41.99,41.94,41.94,15100.0,31.6094,31.6396,31.6019,31.6019,15100.0
2010-11-26 11:25:00,41.95,41.96,41.88,41.91,29200.0,31.6094,31.617,31.5567,31.5793,29200.0
2010-11-26 11:30:00,41.91,41.96,41.91,41.91,36000.0,31.5793,31.617,31.5793,31.5793,36000.0
2010-11-26 11:35:00,41.91,41.91,41.82,41.82,24800.0,31.5793,31.5793,31.5115,31.5115,24800.0
2010-11-26 11:40:00,41.82,41.82,41.75,41.78,19000.0,31.5115,31.5115,31.4587,31.4814,19000.0
2010-11-26 11:45:00,41.78,41.8,41.77,41.8,8500.0,31.4814,31.4964,31.4738,31.4964,8500.0
2010-11-26 11:50:00,41.79,41.81,41.78,41.8,9500.0,31.4889,31.504,31.4814,31.4964,9500.0
2010-11-26 11:55:00,41.8,41.81,41.77,41.81,27000.0,31.4964,31.504,31.4738,31.504,27000.0
2010-11-26 12:00:00,41.8,41.81,41.74,41.8,32800.0,31.4964,31.504,31.4512,31.4964,32800.0
2010-11-26 12:05:00,41.81,41.85,41.78,41.8,37000.0,31.504,31.5341,31.4814,31.4964,37000.0
2010-11-26 12:10:00,41.8,41.83,41.77,41.77,31100.0,31.4964,31.519,31.4738,31.4738,31100.0
2010-11-26 12:15:00,41.77,41.8,41.74,41.74,38700.0,31.4738,31.4964,31.4512,31.4512,38700.0
2010-11-26 12:20:00,41.74,41.82,41.74,41.79,31600.0,31.4512,31.5115,31.4512,31.4889,31600.0
2010-11-26 12:25:00,41.79,41.83,41.79,41.8,18500.0,31.4889,31.519,31.4889,31.4964,18500.0
2010-11-26 12:30:00,41.81,41.87,41.79,41.87,27000.0,31.504,31.5492,31.4889,31.5492,27000.0
2010-11-26 12:35:00,41.87,41.88,41.83,41.85,20800.0,31.5492,31.5567,31.519,31.5341,20800.0
2010-11-26 12:40:00,41.85,41.87,41.84,41.87,21400.0,31.5341,31.5492,31.5266,31.5492,21400.0
2010-11-26 12:45:00,41.86,41.89,41.85,41.86,29100.0,31.5416,31.5642,31.5341,31.5416,29100.0
2010-11-26 12:50:00,41.86,41.86,41.83,41.83,22800.0,31.5416,31.5416,31.519,31.519,22800.0
2010-11-26 12:55:00,41.83,41.86,41.76,41.77,79400.0,31.519,31.5416,31.4663,31.4738,79400.0
2010-11-29 09:30:00,41.16,41.21,41.05,41.1,103900.0,31.0142,31.0519,30.9313,30.969,103900.0
2010-11-29 09:35:00,41.11,41.28,41.08,41.24,111500.0,30.9765,31.1046,30.9539,31.0745,111500.0
2010-11-29 09:40:00,41.24,41.39,41.16,41.31,94900.0,31.0745,31.1875,31.0142,31.1272,94900.0
2010-11-29 09:45:00,41.29,41.29,41.1,41.1,45100.0,31.1121,31.1121,30.969,30.969,45100.0
2010-11-29 09:50:00,41.1,41.13,40.94,40.94,59300.0,30.969,30.9916,30.8484,30.8484,59300.0
2010-11-29 09:55:00,40.94,40.94,40.75,40.8,144500.0,30.8484,30.8484,30.7052,30.7429,144500.0
2010-11-29 10:00:00,40.79,40.79,40.64,40.67,79500.0,30.7354,30.7354,30.6224,30.645,79500.0
2010-11-29 10:05:00,40.67,40.81,40.66,40.81,73000.0,30.645,30.7505,30.6374,30.7505,73000.0
2010-11-29 10:10:00,40.82,40.88,40.7,40.87,57300.0,30.758,30.8032,30.6676,30.7957,57300.0
2010-11-29 10:15:00,40.87,40.93,40.85,40.85,32700.0,30.7957,30.8409,30.7806,30.7806,32700.0
2010-11-29 10:20:00,40.85,40.93,40.82,40.87,38600.0,30.7806,30.8409,30.758,30.7957,38600.0
2010-11-29 10:25:00,40.87,40.88,40.8,40.82,36200.0,30.7957,30.8032,30.7429,30.758,36200.0
2010-11-29 10:30:00,40.82,41.02,40.82,40.93,56200.0,30.758,30.9087,30.758,30.8409,56200.0
2010-11-29 10:35:00,40.94,40.98,40.9,40.96,39400.0,30.8484,30.8785,30.8183,30.8635,39400.0
2010-11-29 10:40:00,40.96,41.0,40.88,40.92,48200.0,30.8635,30.8936,30.8032,30.8333,48200.0
2010-11-29 10:45:00,40.91,40.95,40.89,40.95,29300.0,30.8258,30.8559,30.8107,30.8559,29300.0
2010-11-29 10:50:00,40.94,41.0,40.91,40.91,30400.0,30.8484,30.8936,30.8258,30.8258,30400.0
2010-11-29 10:55:00,40.91,40.91,40.8,40.84,32300.0,30.8258,30.8258,30.7429,30.7731,32300.0
2010-11-29 11:00:00,40.85,40.9,40.83,40.9,40400.0,30.7806,30.8183,30.7655,30.8183,40400.0
2010-11-29 11:05:00,40.9,40.91,40.84,40.85,63700.0,30.8183,30.8258,30.7731,30.7806,63700.0
2010-11-29 11:10:00,40.86,40.91,40.82,40.89,40200.0,30.7881,30.8258,30.758,30.8107,40200.0
2010-11-29 11:15:00,40.89,40.91,40.83,40.86,55200.0,30.8107,30.8258,30.7655,30.7881,55200.0
2010-11-29 11:20:00,40.86,40.91,40.79,40.8,46900.0,30.7881,30.8258,30.7354,30.7429,46900.0
2010-11-29 11:25:00,40.79,40.88,40.76,40.83,28700.0,30.7354,30.8032,30.7128,30.7655,28700.0
2010-11-29 11:30:00,40.84,40.93,40.79,40.79,35900.0,30.7731,30.8409,30.7354,30.7354,35900.0
2010-11-29 11:35:00,40.79,40.91,40.77,40.82,22300.0,30.7354,30.8258,30.7203,30.758,22300.0
2010-11-29 11:40:00,40.82,40.85,40.73,40.76,28000.0,30.758,30.7806,30.6902,30.7128,28000.0
2010-11-29 11:45:00,40.76,40.83,40.74,40.79,35400.0,30.7128,30.7655,30.6977,30.7354,35400.0
2010-11-29 11:50:00,40.8,40.81,40.73,40.75,33900.0,30.7429,30.7505,30.6902,30.7052,33900.0
2010-11-29 11:55:00,40.75,40.81,40.73,40.75,33900.0,30.7052,30.7505,30.6902,30.7052,33900.0
2010-11-29 12:00:00,40.76,40.82,40.75,40.8,19700.0,30.7128,30.758,30.7052,30.7429,19700.0
2010-11-29 12:05:00,40.8,40.89,40.8,40.83,34300.0,30.7429,30.8107,30.7429,30.7655,34300.0
2010-11-29 12:10:00,40.83,40.83,40.76,40.76,37000.0,30.7655,30.7655,30.7128,30.7128,37000.0
2010-11-29 12:15:00,40.76,40.79,40.76,40.76,24600.0,30.7128,30.7354,30.7128,30.7128,24600.0
2010-11-29 12:20:00,40.76,40.81,40.76,40.78,55000.0,30.7128,30.7505,30.7128,30.7278,55000.0
2010-11-29 12:25:00,40.79,40.79,40.76,40.76,15300.0,30.7354,30.7354,30.7128,30.7128,15300.0
2010-11-29 12:30:00,40.75,40.79,40.72,40.78,38700.0,30.7052,30.7354,30.6826,30.7278,38700.0
2010-11-29 12:35:00,40.78,40.78,40.74,40.75,23600.0,30.7278,30.7278,30.6977,30.7052,23600.0
2010-11-29 12:40:00,40.76,40.81,40.75,40.77,33100.0,30.7128,30.7505,30.7052,30.7203,33100.0
2010-11-29 12:45:00,40.78,40.8,40.71,40.76,42900.0,30.7278,30.7429,30.6751,30.7128,42900.0
2010-11-29 12:50:00,40.76,40.76,40.71,40.74,33700.0,30.7128,30.7128,30.6751,30.6977,33700.0
2010-11-29 12:55:00,40.75,40.75,40.71,40.74,17000.0,30.7052,30.7052,30.6751,30.6977,17000.0
2010-11-29 13:00:00,40.74,40.75,40.73,40.75,27900.0,30.6977,30.7052,30.6902,30.7052,27900.0
2010-11-29 13:05:00,40.74,40.74,40.67,40.72,26200.0,30.6977,30.6977,30.645,30.6826,26200.0
2010-11-29 13:10:00,40.72,40.75,40.69,40.69,30600.0,30.6826,30.7052,30.66,30.66,30600.0
2010-11-29 13:15:00,40.7,40.7,40.69,40.7,17000.0,30.6676,30.6676,30.66,30.6676,17000.0
2010-11-29 13:20:00,40.7,40.7,40.68,40.7,14000.0,30.6676,30.6676,30.6525,30.6676,14000.0
2010-11-29 13:25:00,40.7,40.7,40.66,40.7,32100.0,30.6676,30.6676,30.6374,30.6676,32100.0
2010-11-29 13:30:00,40.69,40.7,40.67,40.68,42600.0,30.66,30.6676,30.645,30.6525,42600.0
2010-11-29 13:35:00,40.68,40.69,40.65,40.66,25200.0,30.6525,30.66,30.6299,30.6374,25200.0
2010-11-29 13:40:00,40.66,40.73,40.66,40.71,38500.0,30.6374,30.6902,30.6374,30.6751,38500.0
2010-11-29 13:45:00,40.71,40.79,40.67,40.78,40600.0,30.6751,30.7354,30.645,30.7278,40600.0
2010-11-29 13:50:00,40.78,40.79,40.78,40.78,8500.0,30.7278,30.7354,30.7278,30.7278,8500.0
2010-11-29 13:55:00,40.79,40.8,40.74,40.75,29300.0,30.7354,30.7429,30.6977,30.7052,29300.0
2010-11-29 14:00:00,40.75,40.86,40.74,40.85,27100.0,30.7052,30.7881,30.6977,30.7806,27100.0
2010-11-29 14:05:00,40.85,40.88,40.79,40.88,16500.0,30.7806,30.8032,30.7354,30.8032,16500.0
2010-11-29 14:10:00,40.88,40.89,40.83,40.88,34900.0,30.8032,30.8107,30.7655,30.8032,34900.0
2010-11-29 14:15:00,40.87,40.89,40.85,40.87,29800.0,30.7957,30.8107,30.7806,30.7957,29800.0
2010-11-29 14:20:00,40.87,40.88,40.83,40.86,18900.0,30.7957,30.8032,30.7655,30.7881,18900.0
2010-11-29 14:25:00,40.87,41.0,40.87,40.99,40000.0,30.7957,30.8936,30.7957,30.8861,40000.0
2010-11-29 14:30:00,40.99,41.06,40.98,41.02,56700.0,30.8861,30.9388,30.8785,30.9087,56700.0
2010-11-29 14:35:00,41.02,41.12,41.0,41.06,37400.0,30.9087,30.984,30.8936,30.9388,37400.0
2010-11-29 14:40:00,41.05,41.15,41.04,41.15,98700.0,30.9313,31.0066,30.9238,31.0066,98700.0
2010-11-29 14:45:00,41.15,41.19,41.13,41.19,76700.0,31.0066,31.0368,30.9916,31.0368,76700.0
2010-11-29 14:50:00,41.18,41.19,41.12,41.14,33100.0,31.0292,31.0368,30.984,30.9991,33100.0
2010-11-29 14:55:00,41.14,41.16,41.12,41.15,62600.0,30.9991,31.0142,30.984,31.0066,62600.0
2010-11-29 15:00:00,41.15,41.25,41.12,41.24,72900.0,31.0066,31.082,30.984,31.0745,72900.0
2010-11-29 15:05:00,41.24,41.26,41.23,41.25,31700.0,31.0745,31.0895,31.0669,31.082,31700.0
2010-11-29 15:10:00,41.25,41.25,41.18,41.18,45700.0,31.082,31.082,31.0292,31.0292,45700.0
2010-11-29 15:15:00,41.18,41.26,41.17,41.23,73100.0,31.0292,31.0895,31.0217,31.0669,73100.0
2010-11-29 15:20:00,41.23,41.25,41.2,41.25,58400.0,31.0669,31.082,31.0443,31.082,58400.0
2010-11-29 15:25:00,41.24,41.27,41.23,41.26,55000.0,31.0745,31.0971,31.0669,31.0895,55000.0
2010-11-29 15:30:00,41.25,41.26,41.17,41.19,50200.0,31.082,31.0895,31.0217,31.0368,50200.0
2010-11-29 15:35:00,41.19,41.26,41.16,41.25,59200.0,31.0368,31.0895,31.0142,31.082,59200.0
2010-11-29 15:40:00,41.26,41.29,41.22,41.26,67900.0,31.0895,31.1121,31.0594,31.0895,67900.0
2010-11-29 15:45:00,41.26,41.35,41.26,41.32,68600.0,31.0895,31.1573,31.0895,31.1347,68600.0
2010-11-29 15:50:00,41.31,41.32,41.15,41.15,78300.0,31.1272,31.1347,31.0066,31.0066,78300.0
2010-11-29 15:55:00,41.16,41.2,41.14,41.15,125100.0,31.0142,31.0443,30.9991,31.0066,125100.0
2010-11-30 09:30:00,40.74,40.79,40.65,40.71,104700.0,30.6977,30.7354,30.6299,30.6751,104700.0
2010-11-30 09:35:00,40.7,40.71,40.61,40.65,82900.0,30.6676,30.6751,30.5998,30.6299,82900.0
2010-11-30 09:40:00,40.65,40.77,40.56,40.73,117500.0,30.6299,30.7203,30.5621,30.6902,117500.0
2010-11-30 09:45:00,40.74,40.9,40.65,40.88,106700.0,30.6977,30.8183,30.6299,30.8032,106700.0
2010-11-30 09:50:00,40.88,40.91,40.77,40.84,48100.0,30.8032,30.8258,30.7203,30.7731,48100.0
2010-11-30 09:55:00,40.84,41.02,40.84,40.92,32200.0,30.7731,30.9087,30.7731,30.8333,32200.0
2010-11-30 10:00:00,40.92,41.12,40.91,41.04,108900.0,30.8333,30.984,30.8258,30.9238,108900.0
2010-11-30 10:05:00,41.04,41.05,40.88,40.89,50800.0,30.9238,30.9313,30.8032,30.8107,50800.0
2010-11-30 10:10:00,40.89,40.93,40.85,40.85,39200.0,30.8107,30.8409,30.7806,30.7806,39200.0
2010-11-30 10:15:00,40.86,41.04,40.85,41.03,41800.0,30.7881,30.9238,30.7806,30.9162,41800.0
2010-11-30 10:20:00,41.03,41.23,40.98,41.22,51500.0,30.9162,31.0669,30.8785,31.0594,51500.0
2010-11-30 10:25:00,41.23,41.28,41.17,41.26,45100.0,31.0669,31.1046,31.0217,31.0895,45100.0
2010-11-30 10:30:00,41.26,41.3,41.24,41.26,81300.0,31.0895,31.1197,31.0745,31.0895,81300.0
2010-11-30 10:35:00,41.26,41.29,41.2,41.28,38400.0,31.0895,31.1121,31.0443,31.1046,38400.0
2010-11-30 10:40:00,41.28,41.32,41.26,41.32,36500.0,31.1046,31.1347,31.0895,31.1347,36500.0
2010-11-30 10:45:00,41.31,41.32,41.18,41.21,83600.0,31.1272,31.1347,31.0292,31.0519,83600.0
2010-11-30 10:50:00,41.21,41.21,41.05,41.14,44500.0,31.0519,31.0519,30.9313,30.9991,44500.0
2010-11-30 10:55:00,41.15,41.26,41.12,41.26,31200.0,31.0066,31.0895,30.984,31.0895,31200.0
2010-11-30 11:00:00,41.25,41.36,41.19,41.35,43800.0,31.082,31.1649,31.0368,31.1573,43800.0
2010-11-30 11:05:00,41.34,41.34,41.18,41.2,63000.0,31.1498,31.1498,31.0292,31.0443,63000.0
2010-11-30 11:10:00,41.2,41.23,41.14,41.15,66500.0,31.0443,31.0669,30.9991,31.0066,66500.0
2010-11-30 11:15:00,41.15,41.25,41.13,41.22,42500.0,31.0066,31.082,30.9916,31.0594,42500.0
2010-11-30 11:20:00,41.22,41.25,41.15,41.15,46700.0,31.0594,31.082,31.0066,31.0066,46700.0
2010-11-30 11:25:00,41.14,41.21,41.14,41.14,38500.0,30.9991,31.0519,30.9991,30.9991,38500.0
2010-11-30 11:30:00,41.14,41.17,41.08,41.08,35700.0,30.9991,31.0217,30.9539,30.9539,35700.0
2010-11-30 11:35:00,41.09,41.18,41.08,41.17,22300.0,30.9614,31.0292,30.9539,31.0217,22300.0
2010-11-30 11:40:00,41.16,41.26,41.15,41.23,28300.0,31.0142,31.0895,31.0066,31.0669,28300.0
2010-11-30 11:45:00,41.23,41.24,41.17,41.19,18500.0,31.0669,31.0745,31.0217,31.0368,18500.0
2010-11-30 11:50:00,41.2,41.2,41.13,41.19,16100.0,31.0443,31.0443,30.9916,31.0368,16100.0
2010-11-30 11:55:00,41.18,41.28,41.18,41.26,38100.0,31.0292,31.1046,31.0292,31.0895,38100.0
2010-11-30 12:00:00,41.26,41.31,41.23,41.27,17100.0,31.0895,31.1272,31.0669,31.0971,17100.0
2010-11-30 12:05:00,41.28,41.29,41.22,41.25,35300.0,31.1046,31.1121,31.0594,31.082,35300.0
2010-11-30 12:10:00,41.25,41.3,41.24,41.3,30400.0,31.082,31.1197,31.0745,31.1197,30400.0
2010-11-30 12:15:00,41.3,41.32,41.27,41.28,38500.0,31.1197,31.1347,31.0971,31.1046,38500.0
2010-11-30 12:20:00,41.29,41.3,41.26,41.28,19600.0,31.1121,31.1197,31.0895,31.1046,19600.0
2010-11-30 12:25:00,41.28,41.3,41.27,41.29,27200.0,31.1046,31.1197,31.0971,31.1121,27200.0
2010-11-30 12:30:00,41.29,41.34,41.26,41.28,29900.0,31.1121,31.1498,31.0895,31.1046,29900.0
2010-11-30 12:35:00,41.28,41.31,41.24,41.25,29800.0,31.1046,31.1272,31.0745,31.082,29800.0
2010-11-30 12:40:00,41.25,41.29,41.2,41.29,19600.0,31.082,31.1121,31.0443,31.1121,19600.0
2010-11-30 12:45:00,41.29,41.32,41.27,41.27,27900.0,31.1121,31.1347,31.0971,31.0971,27900.0
2010-11-30 12:50:00,41.27,41.35,41.27,41.33,24600.0,31.0971,31.1573,31.0971,31.1423,24600.0
2010-11-30 12:55:00,41.33,41.35,41.27,41.35,24900.0,31.1423,31.1573,31.0971,31.1573,24900.0
2010-11-30 13:00:00,41.34,41.5,41.32,41.46,29400.0,31.1498,31.2704,31.1347,31.2402,29400.0
2010-11-30 13:05:00,41.46,41.48,41.42,41.46,24800.0,31.2402,31.2553,31.2101,31.2402,24800.0
2010-11-30 13:10:00,41.47,41.48,41.44,41.48,15500.0,31.2478,31.2553,31.2252,31.2553,15500.0
2010-11-30 13:15:00,41.49,41.54,41.45,41.54,42700.0,31.2628,31.3005,31.2327,31.3005,42700.0
2010-11-30 13:20:00,41.55,41.6,41.54,41.58,25900.0,31.308,31.3457,31.3005,31.3307,25900.0
2010-11-30 13:25:00,41.58,41.59,41.51,41.54,16600.0,31.3307,31.3382,31.2779,31.3005,16600.0
2010-11-30 13:30:00,41.54,41.58,41.53,41.55,129000.0,31.3005,31.3307,31.293,31.308,129000.0
2010-11-30 13:35:00,41.55,41.56,41.5,41.52,36800.0,31.308,31.3156,31.2704,31.2854,36800.0
2010-11-30 13:40:00,41.52,41.55,41.44,41.44,23300.0,31.2854,31.308,31.2252,31.2252,23300.0
2010-11-30 13:45:00,41.44,41.51,41.44,41.51,16500.0,31.2252,31.2779,31.2252,31.2779,16500.0
2010-11-30 13:50:00,41.52,41.55,41.47,41.55,48000.0,31.2854,31.308,31.2478,31.308,48000.0
2010-11-30 13:55:00,41.54,41.56,41.52,41.53,28200.0,31.3005,31.3156,31.2854,31.293,28200.0
2010-11-30 14:00:00,41.53,41.57,41.51,41.53,29100.0,31.293,31.3231,31.2779,31.293,29100.0
2010-11-30 14:05:00,41.53,41.59,41.51,41.55,31000.0,31.293,31.3382,31.2779,31.308,31000.0
2010-11-30 14:10:00,41.56,41.72,41.53,41.6,277300.0,31.3156,31.4361,31.293,31.3457,277300.0
2010-11-30 14:15:00,41.6,41.6,41.46,41.55,223500.0,31.3457,31.3457,31.2402,31.308,223500.0
2010-11-30 14:20:00,41.54,41.58,41.49,41.5,35200.0,31.3005,31.3307,31.2628,31.2704,35200.0
2010-11-30 14:25:00,41.5,41.53,41.39,41.41,159900.0,31.2704,31.293,31.1875,31.2026,159900.0
2010-11-30 14:30:00,41.41,41.47,41.34,41.4,81500.0,31.2026,31.2478,31.1498,31.195,81500.0
2010-11-30 14:35:00,41.39,41.5,41.38,41.46,83600.0,31.1875,31.2704,31.18,31.2402,83600.0
2010-11-30 14:40:00,41.44,41.55,41.41,41.43,109200.0,31.2252,31.308,31.2026,31.2176,109200.0
2010-11-30 14:45:00,41.42,41.5,41.41,41.45,106300.0,31.2101,31.2704,31.2026,31.2327,106300.0
2010-11-30 14:50:00,41.44,41.47,41.41,41.47,85500.0,31.2252,31.2478,31.2026,31.2478,85500.0
2010-11-30 14:55:00,41.47,41.49,41.44,41.46,149700.0,31.2478,31.2628,31.2252,31.2402,149700.0
2010-11-30 15:00:00,41.46,41.48,41.42,41.46,104000.0,31.2402,31.2553,31.2101,31.2402,104000.0
2010-11-30 15:05:00,41.45,41.48,41.42,41.47,78700.0,31.2327,31.2553,31.2101,31.2478,78700.0
2010-11-30 15:10:00,41.47,41.49,41.41,41.49,70100.0,31.2478,31.2628,31.2026,31.2628,70100.0
2010-11-30 15:15:00,41.49,41.5,41.43,41.46,63700.0,31.2628,31.2704,31.2176,31.2402,63700.0
2010-11-30 15:20:00,41.46,41.51,41.44,41.47,109700.0,31.2402,31.2779,31.2252,31.2478,109700.0
2010-11-30 15:25:00,41.47,41.5,41.46,41.49,101500.0,31.2478,31.2704,31.2402,31.2628,101500.0
2010-11-30 15:30:00,41.49,41.51,41.45,41.45,72900.0,31.2628,31.2779,31.2327,31.2327,72900.0
2010-11-30 15:35:00,41.46,41.49,41.45,41.47,58100.0,31.2402,31.2628,31.2327,31.2478,58100.0
2010-11-30 15:40:00,41.47,41.48,41.38,41.4,133600.0,31.2478,31.2553,31.18,31.195,133600.0
2010-11-30 15:45:00,41.4,41.42,41.34,41.36,133200.0,31.195,31.2101,31.1498,31.1649,133200.0
2010-11-30 15:50:00,41.37,41.42,41.29,41.39,211300.0,31.1724,31.2101,31.1121,31.1875,211300.0
2010-11-30 15:55:00,41.39,41.41,41.31,41.31,302300.0,31.1875,31.2026,31.1272,31.1272,302300.0
2010-12-01 09:30:00,41.8,42.2,41.8,41.98,185500.0,31.4964,31.7978,31.4964,31.6321,185500.0
2010-12-01 09:35:00,41.98,42.02,41.94,42.01,82300.0,31.6321,31.6622,31.6019,31.6547,82300.0
2010-12-01 09:40:00,42.01,42.04,41.96,41.98,89400.0,31.6547,31.6773,31.617,31.6321,89400.0
2010-12-01 09:45:00,41.98,42.02,41.96,42.0,84100.0,31.6321,31.6622,31.617,31.6471,84100.0
2010-12-01 09:50:00,42.0,42.06,41.94,42.06,62700.0,31.6471,31.6923,31.6019,31.6923,62700.0
2010-12-01 09:55:00,42.06,42.07,41.96,41.96,72400.0,31.6923,31.6999,31.617,31.617,72400.0
2010-12-01 10:00:00,41.97,42.0,41.83,41.96,68900.0,31.6245,31.6471,31.519,31.617,68900.0
2010-12-01 10:05:00,41.97,41.98,41.85,41.88,38400.0,31.6245,31.6321,31.5341,31.5567,38400.0
2010-12-01 10:10:00,41.88,41.89,41.81,41.85,37100.0,31.5567,31.5642,31.504,31.5341,37100.0
2010-12-01 10:15:00,41.85,41.9,41.84,41.9,35700.0,31.5341,31.5718,31.5266,31.5718,35700.0
2010-12-01 10:20:00,41.9,41.9,41.84,41.85,44700.0,31.5718,31.5718,31.5266,31.5341,44700.0
2010-12-01 10:25:00,41.86,41.86,41.68,41.68,44500.0,31.5416,31.5416,31.406,31.406,44500.0
2010-12-01 10:30:00,41.68,41.72,41.62,41.7,55100.0,31.406,31.4361,31.3608,31.4211,55100.0
2010-12-01 10:35:00,41.7,41.78,41.69,41.75,32100.0,31.4211,31.4814,31.4135,31.4587,32100.0
2010-12-01 10:40:00,41.76,41.79,41.72,41.77,34600.0,31.4663,31.4889,31.4361,31.4738,34600.0
2010-12-01 10:45:00,41.78,41.84,41.76,41.8,38800.0,31.4814,31.5266,31.4663,31.4964,38800.0
2010-12-01 10:50:00,41.8,41.85,41.79,41.81,22900.0,31.4964,31.5341,31.4889,31.504,22900.0
2010-12-01 10:55:00,41.8,41.87,41.79,41.84,31100.0,31.4964,31.5492,31.4889,31.5266,31100.0
2010-12-01 11:00:00,41.83,41.84,41.81,41.81,23700.0,31.519,31.5266,31.504,31.504,23700.0
2010-12-01 11:05:00,41.81,41.9,41.81,41.89,23500.0,31.504,31.5718,31.504,31.5642,23500.0
2010-12-01 11:10:00,41.89,41.97,41.89,41.95,30500.0,31.5642,31.6245,31.5642,31.6094,30500.0
2010-12-01 11:15:00,41.95,41.96,41.89,41.94,23600.0,31.6094,31.617,31.5642,31.6019,23600.0
2010-12-01 11:20:00,41.93,41.95,41.91,41.94,45200.0,31.5944,31.6094,31.5793,31.6019,45200.0
2010-12-01 11:25:00,41.94,41.94,41.89,41.9,25800.0,31.6019,31.6019,31.5642,31.5718,25800.0
2010-12-01 11:30:00,41.91,41.94,41.9,41.91,23100.0,31.5793,31.6019,31.5718,31.5793,23100.0
2010-12-01 11:35:00,41.91,41.92,41.89,41.89,45200.0,31.5793,31.5868,31.5642,31.5642,45200.0
2010-12-01 11:40:00,41.89,41.95,41.88,41.94,32200.0,31.5642,31.6094,31.5567,31.6019,32200.0
2010-12-01 11:45:00,41.94,41.97,41.9,41.93,22000.0,31.6019,31.6245,31.5718,31.5944,22000.0
2010-12-01 11:50:00,41.93,42.12,41.93,42.11,90100.0,31.5944,31.7375,31.5944,31.73,90100.0
2010-12-01 11:55:00,42.12,42.27,42.12,42.26,98000.0,31.7375,31.8506,31.7375,31.843,98000.0
2010-12-01 12:00:00,42.26,42.35,42.17,42.18,64800.0,31.843,31.9108,31.7752,31.7828,64800.0
2010-12-01 12:05:00,42.18,42.22,42.15,42.15,33900.0,31.7828,31.8129,31.7601,31.7601,33900.0
2010-12-01 12:10:00,42.15,42.2,42.15,42.18,31000.0,31.7601,31.7978,31.7601,31.7828,31000.0
2010-12-01 12:15:00,42.18,42.19,42.17,42.17,15400.0,31.7828,31.7903,31.7752,31.7752,15400.0
2010-12-01 12:20:00,42.17,42.19,42.15,42.17,32500.0,31.7752,31.7903,31.7601,31.7752,32500.0
2010-12-01 12:25:00,42.16,42.17,42.13,42.16,21300.0,31.7677,31.7752,31.7451,31.7677,21300.0
2010-12-01 12:30:00,42.16,42.21,42.16,42.2,29800.0,31.7677,31.8054,31.7677,31.7978,29800.0
2010-12-01 12:35:00,42.21,42.26,42.2,42.25,40200.0,31.8054,31.843,31.7978,31.8355,40200.0
2010-12-01 12:40:00,42.25,42.27,42.24,42.26,23100.0,31.8355,31.8506,31.828,31.843,23100.0
2010-12-01 12:45:00,42.26,42.31,42.24,42.29,30600.0,31.843,31.8807,31.828,31.8656,30600.0
2010-12-01 12:50:00,42.29,42.29,42.27,42.28,15400.0,31.8656,31.8656,31.8506,31.8581,15400.0
2010-12-01 12:55:00,42.29,42.33,42.28,42.31,23900.0,31.8656,31.8958,31.8581,31.8807,23900.0
2010-12-01 13:00:00,42.31,42.39,42.31,42.37,48200.0,31.8807,31.941,31.8807,31.9259,48200.0
2010-12-01 13:05:00,42.37,42.45,42.35,42.44,72400.0,31.9259,31.9862,31.9108,31.9787,72400.0
2010-12-01 13:10:00,42.45,42.53,42.44,42.52,30500.0,31.9862,32.0465,31.9787,32.0389,30500.0
2010-12-01 13:15:00,42.51,42.57,42.38,42.38,68200.0,32.0314,32.0766,31.9335,31.9335,68200.0
2010-12-01 13:20:00,42.38,42.41,42.33,42.35,36800.0,31.9335,31.9561,31.8958,31.9108,36800.0
2010-12-01 13:25:00,42.34,42.36,42.28,42.33,33300.0,31.9033,31.9184,31.8581,31.8958,33300.0
2010-12-01 13:30:00,42.32,42.39,42.3,42.31,29900.0,31.8882,31.941,31.8732,31.8807,29900.0
2010-12-01 13:35:00,42.32,42.38,42.29,42.38,25300.0,31.8882,31.9335,31.8656,31.9335,25300.0
2010-12-01 13:40:00,42.38,42.39,42.31,42.38,24800.0,31.9335,31.941,31.8807,31.9335,24800.0
2010-12-01 13:45:00,42.39,42.49,42.39,42.49,24100.0,31.941,32.0163,31.941,32.0163,24100.0
2010-12-01 13:50:00,42.49,42.5,42.48,42.49,19500.0,32.0163,32.0239,32.0088,32.0163,19500.0
2010-12-01 13:55:00,42.49,42.5,42.39,42.4,23900.0,32.0163,32.0239,31.941,31.9485,23900.0
2010-12-01 14:00:00,42.39,42.45,42.35,42.38,31200.0,31.941,31.9862,31.9108,31.9335,31200.0
2010-12-01 14:05:00,42.38,42.41,42.35,42.4,33100.0,31.9335,31.9561,31.9108,31.9485,33100.0
2010-12-01 14:10:00,42.4,42.46,42.39,42.44,22100.0,31.9485,31.9937,31.941,31.9787,22100.0
2010-12-01 14:15:00,42.44,42.51,42.42,42.51,30200.0,31.9787,32.0314,31.9636,32.0314,30200.0
2010-12-01 14:20:00,42.51,42.53,42.48,42.5,22600.0,32.0314,32.0465,32.0088,32.0239,22600.0
2010-12-01 14:25:00,42.5,42.53,42.5,42.53,53400.0,32.0239,32.0465,32.0239,32.0465,53400.0
2010-12-01 14:30:00,42.52,42.57,42.52,42.53,46300.0,32.0389,32.0766,32.0389,32.0465,46300.0
2010-12-01 14:35:00,42.53,42.6,42.53,42.59,54600.0,32.0465,32.0992,32.0465,32.0917,54600.0
2010-12-01 14:40:00,42.59,42.6,42.58,42.59,30600.0,32.0917,32.0992,32.0842,32.0917,30600.0
2010-12-01 14:45:00,42.6,42.6,42.56,42.56,42000.0,32.0992,32.0992,32.0691,32.0691,42000.0
2010-12-01 14:50:00,42.56,42.57,42.54,42.55,25200.0,32.0691,32.0766,32.054,32.0615,25200.0
2010-12-01 14:55:00,42.55,42.6,42.54,42.56,32700.0,32.0615,32.0992,32.054,32.0691,32700.0
2010-12-01 15:00:00,42.57,42.58,42.53,42.54,31600.0,32.0766,32.0842,32.0465,32.054,31600.0
2010-12-01 15:05:00,42.54,42.59,42.53,42.57,34600.0,32.054,32.0917,32.0465,32.0766,34600.0
2010-12-01 15:10:00,42.58,42.61,42.53,42.53,42500.0,32.0842,32.1068,32.0465,32.0465,42500.0
2010-12-01 15:15:00,42.54,42.57,42.53,42.55,32900.0,32.054,32.0766,32.0465,32.0615,32900.0
2010-12-01 15:20:00,42.56,42.6,42.55,42.56,44900.0,32.0691,32.0992,32.0615,32.0691,44900.0
2010-12-01 15:25:00,42.56,42.63,42.56,42.62,63300.0,32.0691,32.1218,32.0691,32.1143,63300.0
2010-12-01 15:30:00,42.62,42.62,42.6,42.6,34700.0,32.1143,32.1143,32.0992,32.0992,34700.0
2010-12-01 15:35:00,42.6,42.65,42.59,42.65,47900.0,32.0992,32.1369,32.0917,32.1369,47900.0
2010-12-01 15:40:00,42.65,42.65,42.64,42.64,46800.0,32.1369,32.1369,32.1294,32.1294,46800.0
2010-12-01 15:45:00,42.65,42.66,42.56,42.58,111500.0,32.1369,32.1444,32.0691,32.0842,111500.0
2010-12-01 15:50:00,42.58,42.6,42.51,42.51,115900.0,32.0842,32.0992,32.0314,32.0314,115900.0
2010-12-01 15:55:00,42.51,42.55,42.5,42.54,238800.0,32.0314,32.0615,32.0239,32.054,238800.0
2010-12-02 09:30:00,42.48,42.65,42.43,42.65,123000.0,32.0088,32.1369,31.9711,32.1369,123000.0
2010-12-02 09:35:00,42.67,42.9,42.64,42.88,74600.0,32.152,32.3253,32.1294,32.3102,74600.0
2010-12-02 09:40:00,42.88,42.93,42.8,42.9,56100.0,32.3102,32.3479,32.2499,32.3253,56100.0
2010-12-02 09:45:00,42.9,42.95,42.8,42.8,47600.0,32.3253,32.3629,32.2499,32.2499,47600.0
2010-12-02 09:50:00,42.79,42.86,42.69,42.76,55800.0,32.2424,32.2951,32.167,32.2198,55800.0
2010-12-02 09:55:00,42.76,43.07,42.76,43.04,53400.0,32.2198,32.4534,32.2198,32.4308,53400.0
2010-12-02 10:00:00,43.06,43.22,43.01,43.22,152900.0,32.4458,32.5664,32.4082,32.5664,152900.0
2010-12-02 10:05:00,43.22,43.33,43.21,43.31,99000.0,32.5664,32.6493,32.5589,32.6342,99000.0
2010-12-02 10:10:00,43.31,43.42,43.26,43.42,126500.0,32.6342,32.7171,32.5965,32.7171,126500.0
2010-12-02 10:15:00,43.41,43.46,43.29,43.31,53600.0,32.7096,32.7472,32.6191,32.6342,53600.0
2010-12-02 10:20:00,43.29,43.39,43.25,43.38,29000.0,32.6191,32.6945,32.589,32.687,29000.0
2010-12-02 10:25:00,43.4,43.44,43.3,43.35,41300.0,32.702,32.7322,32.6267,32.6644,41300.0
2010-12-02 10:30:00,43.34,43.37,43.32,43.36,30000.0,32.6568,32.6794,32.6417,32.6719,30000.0
2010-12-02 10:35:00,43.36,43.38,43.26,43.3,25900.0,32.6719,32.687,32.5965,32.6267,25900.0
2010-12-02 10:40:00,43.29,43.34,43.18,43.19,55700.0,32.6191,32.6568,32.5363,32.5438,55700.0
2010-12-02 10:45:00,43.19,43.25,43.18,43.23,20100.0,32.5438,32.589,32.5363,32.5739,20100.0
2010-12-02 10:50:00,43.23,43.25,43.21,43.22,17200.0,32.5739,32.589,32.5589,32.5664,17200.0
2010-12-02 10:55:00,43.22,43.26,43.19,43.25,26300.0,32.5664,32.5965,32.5438,32.589,26300.0
2010-12-02 11:00:00,43.26,43.26,43.19,43.21,15800.0,32.5965,32.5965,32.5438,32.5589,15800.0
2010-12-02 11:05:00,43.2,43.22,43.12,43.19,40800.0,32.5513,32.5664,32.491,32.5438,40800.0
2010-12-02 11:10:00,43.2,43.31,43.17,43.27,25800.0,32.5513,32.6342,32.5287,32.6041,25800.0
2010-12-02 11:15:00,43.27,43.27,43.18,43.26,23900.0,32.6041,32.6041,32.5363,32.5965,23900.0
2010-12-02 11:20:00,43.25,43.31,43.21,43.23,27300.0,32.589,32.6342,32.5589,32.5739,27300.0
2010-12-02 11:25:00,43.24,43.29,43.24,43.29,23300.0,32.5815,32.6191,32.5815,32.6191,23300.0
2010-12-02 11:30:00,43.28,43.29,43.23,43.23,45300.0,32.6116,32.6191,32.5739,32.5739,45300.0
2010-12-02 11:35:00,43.22,43.23,43.16,43.16,16800.0,32.5664,32.5739,32.5212,32.5212,16800.0
2010-12-02 11:40:00,43.15,43.2,43.15,43.18,32400.0,32.5137,32.5513,32.5137,32.5363,32400.0
2010-12-02 11:45:00,43.18,43.22,43.17,43.22,20400.0,32.5363,32.5664,32.5287,32.5664,20400.0
2010-12-02 11:50:00,43.22,43.29,43.22,43.25,25700.0,32.5664,32.6191,32.5664,32.589,25700.0
2010-12-02 11:55:00,43.25,43.26,43.21,43.23,9800.0,32.589,32.5965,32.5589,32.5739,9800.0
2010-12-02 12:00:00,43.22,43.23,43.18,43.18,15200.0,32.5664,32.5739,32.5363,32.5363,15200.0
2010-12-02 12:05:00,43.19,43.22,43.17,43.21,19700.0,32.5438,32.5664,32.5287,32.5589,19700.0
2010-12-02 12:10:00,43.22,43.26,43.22,43.26,10500.0,32.5664,32.5965,32.5664,32.5965,10500.0
2010-12-02 12:15:00,43.26,43.28,43.26,43.27,14200.0,32.5965,32.6116,32.5965,32.6041,14200.0
2010-12-02 12:20:00,43.26,43.26,43.19,43.19,14700.0,32.5965,32.5965,32.5438,32.5438,14700.0
2010-12-02 12:25:00,43.19,43.19,43.1,43.1,15000.0,32.5438,32.5438,32.476,32.476,15000.0
2010-12-02 12:30:00,43.1,43.15,43.09,43.15,11500.0,32.476,32.5137,32.4684,32.5137,11500.0
2010-12-02 12:35:00,43.15,43.22,43.14,43.22,15500.0,32.5137,32.5664,32.5061,32.5664,15500.0
2010-12-02 12:40:00,43.22,43.27,43.22,43.27,14200.0,32.5664,32.6041,32.5664,32.6041,14200.0
2010-12-02 12:45:00,43.27,43.27,43.18,43.18,14100.0,32.6041,32.6041,32.5363,32.5363,14100.0
2010-12-02 12:50:00,43.18,43.19,43.09,43.1,15500.0,32.5363,32.5438,32.4684,32.476,15500.0
2010-12-02 12:55:00,43.11,43.11,43.06,43.07,15500.0,32.4835,32.4835,32.4458,32.4534,15500.0
2010-12-02 13:00:00,43.07,43.15,43.04,43.09,27400.0,32.4534,32.5137,32.4308,32.4684,27400.0
2010-12-02 13:05:00,43.09,43.11,43.07,43.07,13100.0,32.4684,32.4835,32.4534,32.4534,13100.0
2010-12-02 13:10:00,43.07,43.08,43.03,43.07,16000.0,32.4534,32.4609,32.4232,32.4534,16000.0
2010-12-02 13:15:00,43.07,43.07,42.98,43.0,14400.0,32.4534,32.4534,32.3856,32.4006,14400.0
2010-12-02 13:20:00,43.01,43.09,43.01,43.05,15700.0,32.4082,32.4684,32.4082,32.4383,15700.0
2010-12-02 13:25:00,43.05,43.09,43.01,43.09,14700.0,32.4383,32.4684,32.4082,32.4684,14700.0
2010-12-02 13:30:00,43.09,43.11,43.05,43.1,16500.0,32.4684,32.4835,32.4383,32.476,16500.0
2010-12-02 13:35:00,43.1,43.12,43.08,43.09,4600.0,32.476,32.491,32.4609,32.4684,4600.0
2010-12-02 13:40:00,43.09,43.1,43.08,43.1,10200.0,32.4684,32.476,32.4609,32.476,10200.0
2010-12-02 13:45:00,43.1,43.13,43.09,43.13,15000.0,32.476,32.4986,32.4684,32.4986,15000.0
2010-12-02 13:50:00,43.13,43.13,43.07,43.1,22300.0,32.4986,32.4986,32.4534,32.476,22300.0
2010-12-02 13:55:00,43.1,43.11,43.06,43.08,12300.0,32.476,32.4835,32.4458,32.4609,12300.0
2010-12-02 14:00:00,43.08,43.11,43.07,43.07,12600.0,32.4609,32.4835,32.4534,32.4534,12600.0
2010-12-02 14:05:00,43.07,43.11,43.06,43.1,22500.0,32.4534,32.4835,32.4458,32.476,22500.0
2010-12-02 14:10:00,43.09,43.11,43.09,43.1,14100.0,32.4684,32.4835,32.4684,32.476,14100.0
2010-12-02 14:15:00,43.1,43.11,43.09,43.1,27900.0,32.476,32.4835,32.4684,32.476,27900.0
2010-12-02 14:20:00,43.11,43.15,43.09,43.1,32000.0,32.4835,32.5137,32.4684,32.476,32000.0
2010-12-02 14:25:00,43.1,43.11,43.07,43.1,28300.0,32.476,32.4835,32.4534,32.476,28300.0
2010-12-02 14:30:00,43.1,43.1,43.07,43.08,14700.0,32.476,32.476,32.4534,32.4609,14700.0
2010-12-02 14:35:00,43.08,43.12,43.08,43.12,14800.0,32.4609,32.491,32.4609,32.491,14800.0
2010-12-02 14:40:00,43.12,43.12,43.08,43.09,14200.0,32.491,32.491,32.4609,32.4684,14200.0
2010-12-02 14:45:00,43.1,43.11,43.09,43.1,34000.0,32.476,32.4835,32.4684,32.476,34000.0
2010-12-02 14:50:00,43.1,43.1,43.08,43.09,20000.0,32.476,32.476,32.4609,32.4684,20000.0
2010-12-02 14:55:00,43.1,43.11,43.08,43.08,28100.0,32.476,32.4835,32.4609,32.4609,28100.0
2010-12-02 15:00:00,43.08,43.11,43.08,43.1,36800.0,32.4609,32.4835,32.4609,32.476,36800.0
2010-12-02 15:05:00,43.1,43.12,43.06,43.11,43200.0,32.476,32.491,32.4458,32.4835,43200.0
2010-12-02 15:10:00,43.11,43.17,43.11,43.13,43800.0,32.4835,32.5287,32.4835,32.4986,43800.0
2010-12-02 15:15:00,43.13,43.15,43.09,43.11,36300.0,32.4986,32.5137,32.4684,32.4835,36300.0
2010-12-02 15:20:00,43.1,43.19,43.1,43.17,37700.0,32.476,32.5438,32.476,32.5287,37700.0
2010-12-02 15:25:00,43.16,43.21,43.16,43.2,41600.0,32.5212,32.5589,32.5212,32.5513,41600.0
2010-12-02 15:30:00,43.2,43.28,43.2,43.27,53500.0,32.5513,32.6116,32.5513,32.6041,53500.0
2010-12-02 15:35:00,43.27,43.3,43.26,43.28,39500.0,32.6041,32.6267,32.5965,32.6116,39500.0
2010-12-02 15:40:00,43.29,43.29,43.27,43.27,62800.0,32.6191,32.6191,32.6041,32.6041,62800.0
2010-12-02 15:45:00,43.27,43.29,43.23,43.24,87500.0,32.6041,32.6191,32.5739,32.5815,87500.0
2010-12-02 15:50:00,43.25,43.26,43.2,43.21,87500.0,32.589,32.5965,32.5513,32.5589,87500.0
2010-12-02 15:55:00,43.21,43.27,43.21,43.24,168500.0,32.5589,32.6041,32.5589,32.5815,168500.0
2010-12-03 09:30:00,43.32,43.42,43.21,43.36,156000.0,32.6417,32.7171,32.5589,32.6719,156000.0
2010-12-03 09:35:00,43.35,43.41,43.23,43.28,102700.0,32.6644,32.7096,32.5739,32.6116,102700.0
2010-12-03 09:40:00,43.28,43.3,43.19,43.24,58600.0,32.6116,32.6267,32.5438,32.5815,58600.0
2010-12-03 09:45:00,43.23,43.27,43.08,43.17,49300.0,32.5739,32.6041,32.4609,32.5287,49300.0
2010-12-03 09:50:00,43.17,43.26,43.09,43.09,27300.0,32.5287,32.5965,32.4684,32.4684,27300.0
2010-12-03 09:55:00,43.1,43.14,43.05,43.06,31800.0,32.476,32.5061,32.4383,32.4458,31800.0
2010-12-03 10:00:00,43.06,43.24,43.05,43.1,48100.0,32.4458,32.5815,32.4383,32.476,48100.0
2010-12-03 10:05:00,43.11,43.14,42.95,42.95,50600.0,32.4835,32.5061,32.3629,32.3629,50600.0
2010-12-03 10:10:00,42.96,42.96,42.82,42.84,53100.0,32.3705,32.3705,32.265,32.2801,53100.0
2010-12-03 10:15:00,42.84,42.89,42.76,42.84,38900.0,32.2801,32.3177,32.2198,32.2801,38900.0
2010-12-03 10:20:00,42.84,42.89,42.77,42.83,30300.0,32.2801,32.3177,32.2273,32.2725,30300.0
2010-12-03 10:25:00,42.83,42.98,42.79,42.95,42500.0,32.2725,32.3856,32.2424,32.3629,42500.0
2010-12-03 10:30:00,42.95,43.04,42.94,43.01,33200.0,32.3629,32.4308,32.3554,32.4082,33200.0
2010-12-03 10:35:00,43.01,43.04,42.94,42.99,12600.0,32.4082,32.4308,32.3554,32.3931,12600.0
2010-12-03 10:40:00,42.99,43.03,42.98,42.98,16500.0,32.3931,32.4232,32.3856,32.3856,16500.0
2010-12-03 10:45:00,42.98,43.04,42.97,42.99,22000.0,32.3856,32.4308,32.378,32.3931,22000.0
2010-12-03 10:50:00,42.98,43.06,42.98,43.06,26700.0,32.3856,32.4458,32.3856,32.4458,26700.0
2010-12-03 10:55:00,43.07,43.11,43.05,43.1,37100.0,32.4534,32.4835,32.4383,32.476,37100.0
2010-12-03 11:00:00,43.1,43.13,43.06,43.1,27300.0,32.476,32.4986,32.4458,32.476,27300.0
2010-12-03 11:05:00,43.09,43.09,43.04,43.06,25000.0,32.4684,32.4684,32.4308,32.4458,25000.0
2010-12-03 11:10:00,43.07,43.08,43.01,43.06,13500.0,32.4534,32.4609,32.4082,32.4458,13500.0
2010-12-03 11:15:00,43.06,43.12,43.03,43.06,20300.0,32.4458,32.491,32.4232,32.4458,20300.0
2010-12-03 11:20:00,43.06,43.12,43.06,43.1,19900.0,32.4458,32.491,32.4458,32.476,19900.0
2010-12-03 11:25:00,43.1,43.11,43.06,43.06,25800.0,32.476,32.4835,32.4458,32.4458,25800.0
2010-12-03 11:30:00,43.07,43.1,42.97,42.98,29800.0,32.4534,32.476,32.378,32.3856,29800.0
2010-12-03 11:35:00,42.97,42.97,42.89,42.92,17300.0,32.378,32.378,32.3177,32.3403,17300.0
2010-12-03 11:40:00,42.93,42.96,42.92,42.96,8500.0,32.3479,32.3705,32.3403,32.3705,8500.0
2010-12-03 11:45:00,42.96,42.99,42.93,42.94,15900.0,32.3705,32.3931,32.3479,32.3554,15900.0
2010-12-03 11:50:00,42.95,42.95,42.9,42.9,16200.0,32.3629,32.3629,32.3253,32.3253,16200.0
2010-12-03 11:55:00,42.9,42.93,42.9,42.91,10700.0,32.3253,32.3479,32.3253,32.3328,10700.0
2010-12-03 12:00:00,42.92,43.03,42.92,43.01,11000.0,32.3403,32.4232,32.3403,32.4082,11000.0
2010-12-03 12:05:00,43.02,43.05,43.0,43.0,15700.0,32.4157,32.4383,32.4006,32.4006,15700.0
2010-12-03 12:10:00,43.0,43.03,42.99,42.99,10300.0,32.4006,32.4232,32.3931,32.3931,10300.0
2010-12-03 12:15:00,42.99,43.02,42.97,43.0,10000.0,32.3931,32.4157,32.378,32.4006,10000.0
2010-12-03 12:20:00,43.01,43.05,43.0,43.04,9000.0,32.4082,32.4383,32.4006,32.4308,9000.0
2010-12-03 12:25:00,43.04,43.04,42.96,42.99,11700.0,32.4308,32.4308,32.3705,32.3931,11700.0
2010-12-03 12:30:00,43.0,43.01,42.98,42.99,9000.0,32.4006,32.4082,32.3856,32.3931,9000.0
2010-12-03 12:35:00,42.99,43.05,42.97,43.05,19400.0,32.3931,32.4383,32.378,32.4383,19400.0
2010-12-03 12:40:00,43.06,43.08,42.99,42.99,19800.0,32.4458,32.4609,32.3931,32.3931,19800.0
2010-12-03 12:45:00,42.99,43.05,42.99,43.04,14900.0,32.3931,32.4383,32.3931,32.4308,14900.0
2010-12-03 12:50:00,43.05,43.06,43.03,43.06,9500.0,32.4383,32.4458,32.4232,32.4458,9500.0
2010-12-03 12:55:00,43.06,43.07,43.03,43.04,11000.0,32.4458,32.4534,32.4232,32.4308,11000.0
2010-12-03 13:00:00,43.03,43.13,43.03,43.12,14900.0,32.4232,32.4986,32.4232,32.491,14900.0
2010-12-03 13:05:00,43.12,43.15,43.09,43.11,15700.0,32.491,32.5137,32.4684,32.4835,15700.0
2010-12-03 13:10:00,43.11,43.15,43.09,43.13,8500.0,32.4835,32.5137,32.4684,32.4986,8500.0
2010-12-03 13:15:00,43.13,43.17,43.11,43.12,9700.0,32.4986,32.5287,32.4835,32.491,9700.0
2010-12-03 13:20:00,43.11,43.15,43.09,43.14,16600.0,32.4835,32.5137,32.4684,32.5061,16600.0
2010-12-03 13:25:00,43.14,43.17,43.1,43.1,28400.0,32.5061,32.5287,32.476,32.476,28400.0
2010-12-03 13:30:00,43.1,43.11,43.04,43.04,23000.0,32.476,32.4835,32.4308,32.4308,23000.0
2010-12-03 13:35:00,43.04,43.04,42.94,42.94,33600.0,32.4308,32.4308,32.3554,32.3554,33600.0
2010-12-03 13:40:00,42.94,43.0,42.93,43.0,28000.0,32.3554,32.4006,32.3479,32.4006,28000.0
2010-12-03 13:45:00,42.99,43.0,42.98,43.0,18200.0,32.3931,32.4006,32.3856,32.4006,18200.0
2010-12-03 13:50:00,43.0,43.02,42.99,43.0,32100.0,32.4006,32.4157,32.3931,32.4006,32100.0
2010-12-03 13:55:00,43.0,43.01,42.98,43.0,32800.0,32.4006,32.4082,32.3856,32.4006,32800.0
2010-12-03 14:00:00,43.0,43.04,42.99,42.99,25600.0,32.4006,32.4308,32.3931,32.3931,25600.0
2010-12-03 14:05:00,43.0,43.0,42.94,42.97,25400.0,32.4006,32.4006,32.3554,32.378,25400.0
2010-12-03 14:10:00,42.98,43.0,42.97,42.98,11900.0,32.3856,32.4006,32.378,32.3856,11900.0
2010-12-03 14:15:00,42.98,43.01,42.97,43.0,21000.0,32.3856,32.4082,32.378,32.4006,21000.0
2010-12-03 14:20:00,43.0,43.02,42.97,42.97,12900.0,32.4006,32.4157,32.378,32.378,12900.0
2010-12-03 14:25:00,42.98,43.02,42.96,43.01,26900.0,32.3856,32.4157,32.3705,32.4082,26900.0
2010-12-03 14:30:00,43.01,43.04,43.0,43.01,28400.0,32.4082,32.4308,32.4006,32.4082,28400.0
2010-12-03 14:35:00,43.01,43.02,42.99,43.01,20700.0,32.4082,32.4157,32.3931,32.4082,20700.0
2010-12-03 14:40:00,43.01,43.02,42.99,43.02,22400.0,32.4082,32.4157,32.3931,32.4157,22400.0
2010-12-03 14:45:00,43.02,43.08,43.01,43.07,18900.0,32.4157,32.4609,32.4082,32.4534,18900.0
2010-12-03 14:50:00,43.08,43.09,43.05,43.06,26900.0,32.4609,32.4684,32.4383,32.4458,26900.0
2010-12-03 14:55:00,43.06,43.07,43.02,43.06,38000.0,32.4458,32.4534,32.4157,32.4458,38000.0
2010-12-03 15:00:00,43.06,43.07,43.02,43.03,53200.0,32.4458,32.4534,32.4157,32.4232,53200.0
2010-12-03 15:05:00,43.02,43.05,43.02,43.03,16800.0,32.4157,32.4383,32.4157,32.4232,16800.0
2010-12-03 15:10:00,43.04,43.04,43.0,43.01,31500.0,32.4308,32.4308,32.4006,32.4082,31500.0
2010-12-03 15:15:00,43.02,43.03,43.01,43.01,17100.0,32.4157,32.4232,32.4082,32.4082,17100.0
2010-12-03 15:20:00,43.02,43.08,43.01,43.07,30900.0,32.4157,32.4609,32.4082,32.4534,30900.0
2010-12-03 15:25:00,43.08,43.13,43.07,43.13,32700.0,32.4609,32.4986,32.4534,32.4986,32700.0
2010-12-03 15:30:00,43.12,43.15,43.1,43.13,26500.0,32.491,32.5137,32.476,32.4986,26500.0
2010-12-03 15:35:00,43.14,43.26,43.14,43.26,47300.0,32.5061,32.5965,32.5061,32.5965,47300.0
2010-12-03 15:40:00,43.26,43.3,43.26,43.28,56400.0,32.5965,32.6267,32.5965,32.6116,56400.0
2010-12-03 15:45:00,43.28,43.35,43.28,43.32,69000.0,32.6116,32.6644,32.6116,32.6417,69000.0
2010-12-03 15:50:00,43.32,43.33,43.3,43.31,72200.0,32.6417,32.6493,32.6267,32.6342,72200.0
2010-12-03 15:55:00,43.31,43.32,43.25,43.27,106800.0,32.6342,32.6417,32.589,32.6041,106800.0
2010-12-06 09:30:00,42.9,43.0,42.87,42.98,80800.0,32.3253,32.4006,32.3027,32.3856,80800.0
2010-12-06 09:35:00,42.99,43.04,42.91,42.91,47000.0,32.3931,32.4308,32.3328,32.3328,47000.0
2010-12-06 09:40:00,42.91,42.98,42.89,42.95,36600.0,32.3328,32.3856,32.3177,32.3629,36600.0
2010-12-06 09:45:00,42.95,42.97,42.9,42.9,28900.0,32.3629,32.378,32.3253,32.3253,28900.0
2010-12-06 09:50:00,42.93,43.07,42.93,43.06,77200.0,32.3479,32.4534,32.3479,32.4458,77200.0
2010-12-06 09:55:00,43.06,43.08,42.93,42.93,35600.0,32.4458,32.4609,32.3479,32.3479,35600.0
2010-12-06 10:00:00,42.93,42.98,42.92,42.94,28200.0,32.3479,32.3856,32.3403,32.3554,28200.0
2010-12-06 10:05:00,42.94,42.97,42.92,42.95,20300.0,32.3554,32.378,32.3403,32.3629,20300.0
2010-12-06 10:10:00,42.96,42.99,42.88,42.9,39300.0,32.3705,32.3931,32.3102,32.3253,39300.0
2010-12-06 10:15:00,42.9,42.96,42.9,42.91,21900.0,32.3253,32.3705,32.3253,32.3328,21900.0
2010-12-06 10:20:00,42.91,42.95,42.85,42.93,40800.0,32.3328,32.3629,32.2876,32.3479,40800.0
2010-12-06 10:25:00,42.93,42.97,42.92,42.95,10800.0,32.3479,32.378,32.3403,32.3629,10800.0
2010-12-06 10:30:00,42.96,43.0,42.95,42.99,33400.0,32.3705,32.4006,32.3629,32.3931,33400.0
2010-12-06 10:35:00,43.0,43.03,42.98,43.0,34400.0,32.4006,32.4232,32.3856,32.4006,34400.0
2010-12-06 10:40:00,43.0,43.0,42.93,42.93,15600.0,32.4006,32.4006,32.3479,32.3479,15600.0
2010-12-06 10:45:00,42.93,43.03,42.91,43.01,47200.0,32.3479,32.4232,32.3328,32.4082,47200.0
2010-12-06 10:50:00,43.01,43.01,42.9,42.92,30600.0,32.4082,32.4082,32.3253,32.3403,30600.0
2010-12-06 10:55:00,42.92,42.94,42.85,42.91,31100.0,32.3403,32.3554,32.2876,32.3328,31100.0
2010-12-06 11:00:00,42.91,42.95,42.89,42.9,24400.0,32.3328,32.3629,32.3177,32.3253,24400.0
2010-12-06 11:05:00,42.89,42.97,42.88,42.97,27600.0,32.3177,32.378,32.3102,32.378,27600.0
2010-12-06 11:10:00,42.97,43.03,42.96,43.02,43200.0,32.378,32.4232,32.3705,32.4157,43200.0
2010-12-06 11:15:00,43.02,43.03,42.93,42.95,30900.0,32.4157,32.4232,32.3479,32.3629,30900.0
2010-12-06 11:20:00,42.95,42.96,42.92,42.94,11700.0,32.3629,32.3705,32.3403,32.3554,11700.0
2010-12-06 11:25:00,42.94,42.95,42.9,42.94,22600.0,32.3554,32.3629,32.3253,32.3554,22600.0
2010-12-06 11:30:00,42.94,42.95,42.89,42.95,25000.0,32.3554,32.3629,32.3177,32.3629,25000.0
2010-12-06 11:35:00,42.95,42.95,42.84,42.84,27600.0,32.3629,32.3629,32.2801,32.2801,27600.0
2010-12-06 11:40:00,42.85,42.87,42.81,42.86,31700.0,32.2876,32.3027,32.2575,32.2951,31700.0
2010-12-06 11:45:00,42.85,42.92,42.85,42.88,51500.0,32.2876,32.3403,32.2876,32.3102,51500.0
2010-12-06 11:50:00,42.87,42.89,42.77,42.77,34200.0,32.3027,32.3177,32.2273,32.2273,34200.0
2010-12-06 11:55:00,42.77,42.89,42.77,42.88,22400.0,32.2273,32.3177,32.2273,32.3102,22400.0
2010-12-06 12:00:00,42.88,42.91,42.88,42.89,21400.0,32.3102,32.3328,32.3102,32.3177,21400.0
2010-12-06 12:05:00,42.89,42.92,42.84,42.85,14300.0,32.3177,32.3403,32.2801,32.2876,14300.0
2010-12-06 12:10:00,42.84,42.92,42.82,42.9,20100.0,32.2801,32.3403,32.265,32.3253,20100.0
2010-12-06 12:15:00,42.9,42.92,42.89,42.9,13000.0,32.3253,32.3403,32.3177,32.3253,13000.0
2010-12-06 12:20:00,42.89,42.89,42.85,42.88,31700.0,32.3177,32.3177,32.2876,32.3102,31700.0
2010-12-06 12:25:00,42.88,42.9,42.86,42.9,22400.0,32.3102,32.3253,32.2951,32.3253,22400.0
2010-12-06 12:30:00,42.89,42.96,42.89,42.94,21500.0,32.3177,32.3705,32.3177,32.3554,21500.0
2010-12-06 12:35:00,42.94,42.94,42.9,42.94,19900.0,32.3554,32.3554,32.3253,32.3554,19900.0
2010-12-06 12:40:00,42.95,42.99,42.94,42.99,10100.0,32.3629,32.3931,32.3554,32.3931,10100.0
2010-12-06 12:45:00,42.99,43.03,42.97,43.02,26600.0,32.3931,32.4232,32.378,32.4157,26600.0
2010-12-06 12:50:00,43.03,43.03,42.98,42.99,9300.0,32.4232,32.4232,32.3856,32.3931,9300.0
2010-12-06 12:55:00,42.99,43.07,42.99,43.06,16400.0,32.3931,32.4534,32.3931,32.4458,16400.0
2010-12-06 13:00:00,43.06,43.11,43.06,43.11,21300.0,32.4458,32.4835,32.4458,32.4835,21300.0
2010-12-06 13:05:00,43.1,43.12,43.07,43.07,14800.0,32.476,32.491,32.4534,32.4534,14800.0
2010-12-06 13:10:00,43.07,43.08,43.03,43.04,14600.0,32.4534,32.4609,32.4232,32.4308,14600.0
2010-12-06 13:15:00,43.04,43.06,43.02,43.04,11800.0,32.4308,32.4458,32.4157,32.4308,11800.0
2010-12-06 13:20:00,43.04,43.07,43.03,43.07,11600.0,32.4308,32.4534,32.4232,32.4534,11600.0
2010-12-06 13:25:00,43.07,43.13,43.05,43.13,18100.0,32.4534,32.4986,32.4383,32.4986,18100.0
2010-12-06 13:30:00,43.12,43.15,43.11,43.14,28400.0,32.491,32.5137,32.4835,32.5061,28400.0
2010-12-06 13:35:00,43.14,43.15,43.11,43.12,16700.0,32.5061,32.5137,32.4835,32.491,16700.0
2010-12-06 13:40:00,43.12,43.15,43.11,43.14,16800.0,32.491,32.5137,32.4835,32.5061,16800.0
2010-12-06 13:45:00,43.13,43.16,43.13,43.14,13300.0,32.4986,32.5212,32.4986,32.5061,13300.0
2010-12-06 13:50:00,43.13,43.15,43.12,43.14,12200.0,32.4986,32.5137,32.491,32.5061,12200.0
2010-12-06 13:55:00,43.14,43.15,43.13,43.13,20300.0,32.5061,32.5137,32.4986,32.4986,20300.0
2010-12-06 14:00:00,43.12,43.14,43.1,43.12,42100.0,32.491,32.5061,32.476,32.491,42100.0
2010-12-06 14:05:00,43.13,43.14,43.11,43.13,17600.0,32.4986,32.5061,32.4835,32.4986,17600.0
2010-12-06 14:10:00,43.14,43.14,43.08,43.09,11900.0,32.5061,32.5061,32.4609,32.4684,11900.0
2010-12-06 14:15:00,43.09,43.13,43.09,43.13,18200.0,32.4684,32.4986,32.4684,32.4986,18200.0
2010-12-06 14:20:00,43.13,43.19,43.11,43.17,21000.0,32.4986,32.5438,32.4835,32.5287,21000.0
2010-12-06 14:25:00,43.19,43.2,43.14,43.14,26100.0,32.5438,32.5513,32.5061,32.5061,26100.0
2010-12-06 14:30:00,43.14,43.21,43.13,43.19,53800.0,32.5061,32.5589,32.4986,32.5438,53800.0
2010-12-06 14:35:00,43.18,43.24,43.17,43.22,51700.0,32.5363,32.5815,32.5287,32.5664,51700.0
2010-12-06 14:40:00,43.22,43.22,43.17,43.19,26000.0,32.5664,32.5664,32.5287,32.5438,26000.0
2010-12-06 14:45:00,43.19,43.19,43.16,43.17,24400.0,32.5438,32.5438,32.5212,32.5287,24400.0
2010-12-06 14:50:00,43.17,43.2,43.16,43.18,20700.0,32.5287,32.5513,32.5212,32.5363,20700.0
2010-12-06 14:55:00,43.18,43.2,43.16,43.16,18400.0,32.5363,32.5513,32.5212,32.5212,18400.0
2010-12-06 15:00:00,43.17,43.24,43.16,43.23,53400.0,32.5287,32.5815,32.5212,32.5739,53400.0
2010-12-06 15:05:00,43.23,43.24,43.15,43.17,41600.0,32.5739,32.5815,32.5137,32.5287,41600.0
2010-12-06 15:10:00,43.17,43.18,43.16,43.18,19500.0,32.5287,32.5363,32.5212,32.5363,19500.0
2010-12-06 15:15:00,43.19,43.19,43.1,43.14,80200.0,32.5438,32.5438,32.476,32.5061,80200.0
2010-12-06 15:20:00,43.13,43.14,43.08,43.08,45400.0,32.4986,32.5061,32.4609,32.4609,45400.0
2010-12-06 15:25:00,43.09,43.11,43.08,43.08,38200.0,32.4684,32.4835,32.4609,32.4609,38200.0
2010-12-06 15:30:00,43.08,43.12,43.06,43.06,49200.0,32.4609,32.491,32.4458,32.4458,49200.0
2010-12-06 15:35:00,43.06,43.14,43.06,43.13,49200.0,32.4458,32.5061,32.4458,32.4986,49200.0
2010-12-06 15:40:00,43.13,43.16,43.12,43.15,54900.0,32.4986,32.5212,32.491,32.5137,54900.0
2010-12-06 15:45:00,43.15,43.15,43.06,43.07,99900.0,32.5137,32.5137,32.4458,32.4534,99900.0
2010-12-06 15:50:00,43.06,43.07,42.99,42.99,127900.0,32.4458,32.4534,32.3931,32.3931,127900.0
2010-12-06 15:55:00,43.0,43.01,42.99,43.0,126700.0,32.4006,32.4082,32.3931,32.4006,126700.0
2010-12-07 09:30:00,43.48,43.59,43.3,43.4,159200.0,32.7623,32.8452,32.6267,32.702,159200.0
2010-12-07 09:35:00,43.4,43.45,43.28,43.3,117000.0,32.702,32.7397,32.6116,32.6267,117000.0
2010-12-07 09:40:00,43.29,43.42,43.29,43.39,76300.0,32.6191,32.7171,32.6191,32.6945,76300.0
2010-12-07 09:45:00,43.38,43.38,43.25,43.25,58500.0,32.687,32.687,32.589,32.589,58500.0
2010-12-07 09:50:00,43.25,43.27,43.18,43.24,47300.0,32.589,32.6041,32.5363,32.5815,47300.0
2010-12-07 09:55:00,43.24,43.25,43.09,43.09,46400.0,32.5815,32.589,32.4684,32.4684,46400.0
2010-12-07 10:00:00,43.09,43.1,43.01,43.07,55700.0,32.4684,32.476,32.4082,32.4534,55700.0
2010-12-07 10:05:00,43.08,43.1,43.0,43.0,101400.0,32.4609,32.476,32.4006,32.4006,101400.0
2010-12-07 10:10:00,43.0,43.13,42.96,43.1,56900.0,32.4006,32.4986,32.3705,32.476,56900.0
2010-12-07 10:15:00,43.1,43.18,43.08,43.18,34200.0,32.476,32.5363,32.4609,32.5363,34200.0
2010-12-07 10:20:00,43.19,43.21,43.1,43.14,30600.0,32.5438,32.5589,32.476,32.5061,30600.0
2010-12-07 10:25:00,43.15,43.18,43.08,43.1,54800.0,32.5137,32.5363,32.4609,32.476,54800.0
2010-12-07 10:30:00,43.09,43.13,43.05,43.12,45600.0,32.4684,32.4986,32.4383,32.491,45600.0
2010-12-07 10:35:00,43.11,43.11,43.01,43.06,30300.0,32.4835,32.4835,32.4082,32.4458,30300.0
2010-12-07 10:40:00,43.07,43.14,43.06,43.13,23900.0,32.4534,32.5061,32.4458,32.4986,23900.0
2010-12-07 10:45:00,43.13,43.13,43.07,43.13,166900.0,32.4986,32.4986,32.4534,32.4986,166900.0
2010-12-07 10:50:00,43.13,43.23,43.13,43.2,73100.0,32.4986,32.5739,32.4986,32.5513,73100.0
2010-12-07 10:55:00,43.2,43.21,43.17,43.2,20300.0,32.5513,32.5589,32.5287,32.5513,20300.0
2010-12-07 11:00:00,43.2,43.22,43.15,43.17,20100.0,32.5513,32.5664,32.5137,32.5287,20100.0
2010-12-07 11:05:00,43.17,43.19,43.13,43.16,18200.0,32.5287,32.5438,32.4986,32.5212,18200.0
2010-12-07 11:10:00,43.16,43.17,43.13,43.15,32200.0,32.5212,32.5287,32.4986,32.5137,32200.0
2010-12-07 11:15:00,43.15,43.16,43.1,43.1,28600.0,32.5137,32.5212,32.476,32.476,28600.0
2010-12-07 11:20:00,43.1,43.1,43.05,43.05,22900.0,32.476,32.476,32.4383,32.4383,22900.0
2010-12-07 11:25:00,43.05,43.05,42.97,43.0,30300.0,32.4383,32.4383,32.378,32.4006,30300.0
2010-12-07 11:30:00,43.01,43.06,43.01,43.02,14000.0,32.4082,32.4458,32.4082,32.4157,14000.0
2010-12-07 11:35:00,43.02,43.07,43.0,43.05,8500.0,32.4157,32.4534,32.4006,32.4383,8500.0
2010-12-07 11:40:00,43.07,43.11,43.06,43.07,41800.0,32.4534,32.4835,32.4458,32.4534,41800.0
2010-12-07 11:45:00,43.08,43.08,43.0,43.03,16800.0,32.4609,32.4609,32.4006,32.4232,16800.0
2010-12-07 11:50:00,43.04,43.05,43.02,43.05,12800.0,32.4308,32.4383,32.4157,32.4383,12800.0
2010-12-07 11:55:00,43.04,43.08,43.02,43.07,30200.0,32.4308,32.4609,32.4157,32.4534,30200.0
2010-12-07 12:00:00,43.07,43.09,43.05,43.05,18500.0,32.4534,32.4684,32.4383,32.4383,18500.0
2010-12-07 12:05:00,43.06,43.06,43.04,43.06,77700.0,32.4458,32.4458,32.4308,32.4458,77700.0
2010-12-07 12:10:00,43.06,43.13,43.05,43.12,26700.0,32.4458,32.4986,32.4383,32.491,26700.0
2010-12-07 12:15:00,43.12,43.13,43.0,43.04,36700.0,32.491,32.4986,32.4006,32.4308,36700.0
2010-12-07 12:20:00,43.05,43.12,43.04,43.12,25000.0,32.4383,32.491,32.4308,32.491,25000.0
2010-12-07 12:25:00,43.11,43.14,43.08,43.08,30200.0,32.4835,32.5061,32.4609,32.4609,30200.0
2010-12-07 12:30:00,43.09,43.1,43.07,43.1,14700.0,32.4684,32.476,32.4534,32.476,14700.0
2010-12-07 12:35:00,43.1,43.13,43.08,43.12,10600.0,32.476,32.4986,32.4609,32.491,10600.0
2010-12-07 12:40:00,43.12,43.16,43.12,43.14,8700.0,32.491,32.5212,32.491,32.5061,8700.0
2010-12-07 12:45:00,43.13,43.14,43.1,43.14,5100.0,32.4986,32.5061,32.476,32.5061,5100.0
2010-12-07 12:50:00,43.14,43.15,43.09,43.12,8800.0,32.5061,32.5137,32.4684,32.491,8800.0
2010-12-07 12:55:00,43.12,43.17,43.11,43.16,7800.0,32.491,32.5287,32.4835,32.5212,7800.0
2010-12-07 13:00:00,43.16,43.24,43.16,43.23,12500.0,32.5212,32.5815,32.5212,32.5739,12500.0
2010-12-07 13:05:00,43.23,43.26,43.23,43.24,14000.0,32.5739,32.5965,32.5739,32.5815,14000.0
2010-12-07 13:10:00,43.25,43.25,43.2,43.22,19800.0,32.589,32.589,32.5513,32.5664,19800.0
2010-12-07 13:15:00,43.22,43.24,43.19,43.24,20200.0,32.5664,32.5815,32.5438,32.5815,20200.0
2010-12-07 13:20:00,43.25,43.29,43.25,43.27,9700.0,32.589,32.6191,32.589,32.6041,9700.0
2010-12-07 13:25:00,43.28,43.34,43.26,43.32,17500.0,32.6116,32.6568,32.5965,32.6417,17500.0
2010-12-07 13:30:00,43.31,43.32,43.25,43.26,32100.0,32.6342,32.6417,32.589,32.5965,32100.0
2010-12-07 13:35:00,43.26,43.28,43.22,43.24,19200.0,32.5965,32.6116,32.5664,32.5815,19200.0
2010-12-07 13:40:00,43.24,43.27,43.22,43.27,10200.0,32.5815,32.6041,32.5664,32.6041,10200.0
2010-12-07 13:45:00,43.28,43.36,43.26,43.36,21400.0,32.6116,32.6719,32.5965,32.6719,21400.0
2010-12-07 13:50:00,43.36,43.38,43.32,43.35,17800.0,32.6719,32.687,32.6417,32.6644,17800.0
2010-12-07 13:55:00,43.35,43.35,43.31,43.31,13900.0,32.6644,32.6644,32.6342,32.6342,13900.0
2010-12-07 14:00:00,43.31,43.33,43.29,43.31,8800.0,32.6342,32.6493,32.6191,32.6342,8800.0
2010-12-07 14:05:00,43.33,43.33,43.25,43.25,7800.0,32.6493,32.6493,32.589,32.589,7800.0
2010-12-07 14:10:00,43.24,43.31,43.24,43.28,10500.0,32.5815,32.6342,32.5815,32.6116,10500.0
2010-12-07 14:15:00,43.29,43.3,43.27,43.28,9700.0,32.6191,32.6267,32.6041,32.6116,9700.0
2010-12-07 14:20:00,43.28,43.36,43.28,43.35,20900.0,32.6116,32.6719,32.6116,32.6644,20900.0
2010-12-07 14:25:00,43.35,43.38,43.33,43.37,32300.0,32.6644,32.687,32.6493,32.6794,32300.0
2010-12-07 14:30:00,43.37,43.46,43.36,43.46,30700.0,32.6794,32.7472,32.6719,32.7472,30700.0
2010-12-07 14:35:00,43.47,43.5,43.44,43.45,20700.0,32.7548,32.7774,32.7322,32.7397,20700.0
2010-12-07 14:40:00,43.44,43.47,43.36,43.37,17600.0,32.7322,32.7548,32.6719,32.6794,17600.0
2010-12-07 14:45:00,43.37,43.39,43.35,43.39,18800.0,32.6794,32.6945,32.6644,32.6945,18800.0
2010-12-07 14:50:00,43.39,43.42,43.3,43.37,31900.0,32.6945,32.7171,32.6267,32.6794,31900.0
2010-12-07 14:55:00,43.37,43.37,43.11,43.17,51600.0,32.6794,32.6794,32.4835,32.5287,51600.0
2010-12-07 15:00:00,43.17,43.22,43.12,43.12,55600.0,32.5287,32.5664,32.491,32.491,55600.0
2010-12-07 15:05:00,43.12,43.17,43.07,43.13,18600.0,32.491,32.5287,32.4534,32.4986,18600.0
2010-12-07 15:10:00,43.12,43.17,43.11,43.14,20500.0,32.491,32.5287,32.4835,32.5061,20500.0
2010-12-07 15:15:00,43.15,43.16,43.01,43.06,35200.0,32.5137,32.5212,32.4082,32.4458,35200.0
2010-12-07 15:20:00,43.06,43.08,42.97,42.99,60300.0,32.4458,32.4609,32.378,32.3931,60300.0
2010-12-07 15:25:00,42.97,43.06,42.94,43.03,45900.0,32.378,32.4458,32.3554,32.4232,45900.0
2010-12-07 15:30:00,43.03,43.06,43.02,43.04,29100.0,32.4232,32.4458,32.4157,32.4308,29100.0
2010-12-07 15:35:00,43.04,43.16,43.02,43.16,49200.0,32.4308,32.5212,32.4157,32.5212,49200.0
2010-12-07 15:40:00,43.16,43.17,43.06,43.07,52100.0,32.5212,32.5287,32.4458,32.4534,52100.0
2010-12-07 15:45:00,43.07,43.14,43.01,43.1,136300.0,32.4534,32.5061,32.4082,32.476,136300.0
2010-12-07 15:50:00,43.08,43.12,43.01,43.04,101900.0,32.4609,32.491,32.4082,32.4308,101900.0
2010-12-07 15:55:00,43.04,43.04,42.96,43.01,78800.0,32.4308,32.4308,32.3705,32.4082,78800.0
2010-12-08 09:30:00,43.32,43.32,43.2,43.23,61200.0,32.6417,32.6417,32.5513,32.5739,61200.0
2010-12-08 09:35:00,43.24,43.35,43.18,43.19,46100.0,32.5815,32.6644,32.5363,32.5438,46100.0
2010-12-08 09:40:00,43.2,43.32,43.2,43.31,27500.0,32.5513,32.6417,32.5513,32.6342,27500.0
2010-12-08 09:45:00,43.33,43.39,43.28,43.28,17500.0,32.6493,32.6945,32.6116,32.6116,17500.0
2010-12-08 09:50:00,43.28,43.33,43.11,43.13,42400.0,32.6116,32.6493,32.4835,32.4986,42400.0
2010-12-08 09:55:00,43.15,43.22,43.14,43.18,27400.0,32.5137,32.5664,32.5061,32.5363,27400.0
2010-12-08 10:00:00,43.18,43.18,43.08,43.17,47100.0,32.5363,32.5363,32.4609,32.5287,47100.0
2010-12-08 10:05:00,43.18,43.19,43.08,43.19,31500.0,32.5363,32.5438,32.4609,32.5438,31500.0
2010-12-08 10:10:00,43.19,43.19,43.11,43.17,39900.0,32.5438,32.5438,32.4835,32.5287,39900.0
2010-12-08 10:15:00,43.18,43.24,43.13,43.14,28100.0,32.5363,32.5815,32.4986,32.5061,28100.0
2010-12-08 10:20:00,43.12,43.17,43.1,43.17,32000.0,32.491,32.5287,32.476,32.5287,32000.0
2010-12-08 10:25:00,43.17,43.25,43.17,43.22,22900.0,32.5287,32.589,32.5287,32.5664,22900.0
2010-12-08 10:30:00,43.21,43.21,43.11,43.11,28100.0,32.5589,32.5589,32.4835,32.4835,28100.0
2010-12-08 10:35:00,43.11,43.14,43.0,43.05,65300.0,32.4835,32.5061,32.4006,32.4383,65300.0
2010-12-08 10:40:00,43.05,43.13,43.04,43.12,20900.0,32.4383,32.4986,32.4308,32.491,20900.0
2010-12-08 10:45:00,43.12,43.15,43.11,43.14,14100.0,32.491,32.5137,32.4835,32.5061,14100.0
2010-12-08 10:50:00,43.13,43.18,43.1,43.18,127800.0,32.4986,32.5363,32.476,32.5363,127800.0
2010-12-08 10:55:00,43.19,43.2,43.14,43.16,14300.0,32.5438,32.5513,32.5061,32.5212,14300.0
2010-12-08 11:00:00,43.16,43.18,43.11,43.18,17600.0,32.5212,32.5363,32.4835,32.5363,17600.0
2010-12-08 11:05:00,43.19,43.2,43.14,43.15,22800.0,32.5438,32.5513,32.5061,32.5137,22800.0
2010-12-08 11:10:00,43.15,43.2,43.15,43.19,15200.0,32.5137,32.5513,32.5137,32.5438,15200.0
2010-12-08 11:15:00,43.2,43.2,43.11,43.12,27000.0,32.5513,32.5513,32.4835,32.491,27000.0
2010-12-08 11:20:00,43.12,43.2,43.12,43.18,18400.0,32.491,32.5513,32.491,32.5363,18400.0
2010-12-08 11:25:00,43.18,43.2,43.15,43.2,11500.0,32.5363,32.5513,32.5137,32.5513,11500.0
2010-12-08 11:30:00,43.19,43.22,43.15,43.22,26900.0,32.5438,32.5664,32.5137,32.5664,26900.0
2010-12-08 11:35:00,43.22,43.23,43.15,43.15,10700.0,32.5664,32.5739,32.5137,32.5137,10700.0
2010-12-08 11:40:00,43.16,43.22,43.15,43.2,13200.0,32.5212,32.5664,32.5137,32.5513,13200.0
2010-12-08 11:45:00,43.21,43.28,43.21,43.24,10000.0,32.5589,32.6116,32.5589,32.5815,10000.0
2010-12-08 11:50:00,43.25,43.32,43.24,43.31,13300.0,32.589,32.6417,32.5815,32.6342,13300.0
2010-12-08 11:55:00,43.31,43.32,43.27,43.31,15900.0,32.6342,32.6417,32.6041,32.6342,15900.0
2010-12-08 12:00:00,43.31,43.33,43.29,43.3,10400.0,32.6342,32.6493,32.6191,32.6267,10400.0
2010-12-08 12:05:00,43.31,43.32,43.24,43.25,7800.0,32.6342,32.6417,32.5815,32.589,7800.0
2010-12-08 12:10:00,43.25,43.31,43.25,43.3,20400.0,32.589,32.6342,32.589,32.6267,20400.0
2010-12-08 12:15:00,43.3,43.3,43.29,43.29,15000.0,32.6267,32.6267,32.6191,32.6191,15000.0
2010-12-08 12:20:00,43.29,43.29,43.21,43.21,6400.0,32.6191,32.6191,32.5589,32.5589,6400.0
2010-12-08 12:25:00,43.2,43.26,43.18,43.19,13500.0,32.5513,32.5965,32.5363,32.5438,13500.0
2010-12-08 12:30:00,43.19,43.19,43.15,43.16,13900.0,32.5438,32.5438,32.5137,32.5212,13900.0
2010-12-08 12:35:00,43.16,43.18,43.15,43.16,7800.0,32.5212,32.5363,32.5137,32.5212,7800.0
2010-12-08 12:40:00,43.16,43.17,43.13,43.16,9500.0,32.5212,32.5287,32.4986,32.5212,9500.0
2010-12-08 12:45:00,43.15,43.16,43.1,43.1,19300.0,32.5137,32.5212,32.476,32.476,19300.0
2010-12-08 12:50:00,43.1,43.12,43.06,43.1,18500.0,32.476,32.491,32.4458,32.476,18500.0
2010-12-08 12:55:00,43.1,43.16,43.08,43.16,16300.0,32.476,32.5212,32.4609,32.5212,16300.0
2010-12-08 13:00:00,43.16,43.25,43.14,43.25,19600.0,32.5212,32.589,32.5061,32.589,19600.0
2010-12-08 13:05:00,43.26,43.27,43.21,43.26,10700.0,32.5965,32.6041,32.5589,32.5965,10700.0
2010-12-08 13:10:00,43.27,43.35,43.27,43.33,25100.0,32.6041,32.6644,32.6041,32.6493,25100.0
2010-12-08 13:15:00,43.33,43.34,43.32,43.32,37100.0,32.6493,32.6568,32.6417,32.6417,37100.0
2010-12-08 13:20:00,43.33,43.33,43.26,43.3,36000.0,32.6493,32.6493,32.5965,32.6267,36000.0
2010-12-08 13:25:00,43.3,43.32,43.26,43.28,43600.0,32.6267,32.6417,32.5965,32.6116,43600.0
2010-12-08 13:30:00,43.27,43.3,43.25,43.3,9100.0,32.6041,32.6267,32.589,32.6267,9100.0
2010-12-08 13:35:00,43.3,43.32,43.28,43.3,13900.0,32.6267,32.6417,32.6116,32.6267,13900.0
2010-12-08 13:40:00,43.29,43.4,43.29,43.37,31200.0,32.6191,32.702,32.6191,32.6794,31200.0
2010-12-08 13:45:00,43.36,43.36,43.32,43.32,12100.0,32.6719,32.6719,32.6417,32.6417,12100.0
2010-12-08 13:50:00,43.33,43.34,43.31,43.33,14600.0,32.6493,32.6568,32.6342,32.6493,14600.0
2010-12-08 13:55:00,43.33,43.37,43.32,43.32,13000.0,32.6493,32.6794,32.6417,32.6417,13000.0
2010-12-08 14:00:00,43.33,43.33,43.29,43.33,16200.0,32.6493,32.6493,32.6191,32.6493,16200.0
2010-12-08 14:05:00,43.33,43.34,43.32,43.33,18000.0,32.6493,32.6568,32.6417,32.6493,18000.0
2010-12-08 14:10:00,43.32,43.36,43.32,43.34,11800.0,32.6417,32.6719,32.6417,32.6568,11800.0
2010-12-08 14:15:00,43.34,43.39,43.34,43.36,19500.0,32.6568,32.6945,32.6568,32.6719,19500.0
2010-12-08 14:20:00,43.36,43.39,43.35,43.35,13500.0,32.6719,32.6945,32.6644,32.6644,13500.0
2010-12-08 14:25:00,43.35,43.38,43.32,43.36,14100.0,32.6644,32.687,32.6417,32.6719,14100.0
2010-12-08 14:30:00,43.35,43.41,43.35,43.39,19800.0,32.6644,32.7096,32.6644,32.6945,19800.0
2010-12-08 14:35:00,43.39,43.42,43.38,43.41,19000.0,32.6945,32.7171,32.687,32.7096,19000.0
2010-12-08 14:40:00,43.4,43.44,43.38,43.43,27800.0,32.702,32.7322,32.687,32.7246,27800.0
2010-12-08 14:45:00,43.42,43.44,43.37,43.41,25800.0,32.7171,32.7322,32.6794,32.7096,25800.0
2010-12-08 14:50:00,43.4,43.43,43.38,43.43,14900.0,32.702,32.7246,32.687,32.7246,14900.0
2010-12-08 14:55:00,43.42,43.42,43.34,43.34,15700.0,32.7171,32.7171,32.6568,32.6568,15700.0
2010-12-08 15:00:00,43.34,43.4,43.33,43.37,39500.0,32.6568,32.702,32.6493,32.6794,39500.0
2010-12-08 15:05:00,43.36,43.4,43.36,43.38,33600.0,32.6719,32.702,32.6719,32.687,33600.0
2010-12-08 15:10:00,43.38,43.41,43.34,43.4,49400.0,32.687,32.7096,32.6568,32.702,49400.0
2010-12-08 15:15:00,43.4,43.4,43.35,43.39,48100.0,32.702,32.702,32.6644,32.6945,48100.0
2010-12-08 15:20:00,43.38,43.41,43.38,43.39,25500.0,32.687,32.7096,32.687,32.6945,25500.0
2010-12-08 15:25:00,43.39,43.41,43.37,43.4,40100.0,32.6945,32.7096,32.6794,32.702,40100.0
2010-12-08 15:30:00,43.4,43.41,43.38,43.4,41300.0,32.702,32.7096,32.687,32.702,41300.0
2010-12-08 15:35:00,43.4,43.41,43.39,43.41,37800.0,32.702,32.7096,32.6945,32.7096,37800.0
2010-12-08 15:40:00,43.4,43.42,43.38,43.41,63700.0,32.702,32.7171,32.687,32.7096,63700.0
2010-12-08 15:45:00,43.42,43.48,43.4,43.46,91900.0,32.7171,32.7623,32.702,32.7472,91900.0
2010-12-08 15:50:00,43.46,43.52,43.46,43.52,101400.0,32.7472,32.7924,32.7472,32.7924,101400.0
2010-12-08 15:55:00,43.52,43.59,43.51,43.53,293700.0,32.7924,32.8452,32.7849,32.8,293700.0
2010-12-09 09:30:00,43.71,43.8,43.68,43.78,45700.0,32.9356,33.0034,32.913,32.9884,45700.0
2010-12-09 09:35:00,43.77,43.82,43.68,43.7,49600.0,32.9808,33.0185,32.913,32.9281,49600.0
2010-12-09 09:40:00,43.69,43.84,43.67,43.77,45600.0,32.9205,33.0336,32.9055,32.9808,45600.0
2010-12-09 09:45:00,43.77,43.86,43.73,43.74,33100.0,32.9808,33.0486,32.9507,32.9582,33100.0
2010-12-09 09:50:00,43.74,43.92,43.74,43.88,53100.0,32.9582,33.0938,32.9582,33.0637,53100.0
2010-12-09 09:55:00,43.89,43.96,43.86,43.88,30400.0,33.0712,33.124,33.0486,33.0637,30400.0
2010-12-09 10:00:00,43.88,43.93,43.82,43.85,21300.0,33.0637,33.1014,33.0185,33.0411,21300.0
2010-12-09 10:05:00,43.84,43.87,43.81,43.81,19800.0,33.0336,33.0562,33.011,33.011,19800.0
2010-12-09 10:10:00,43.82,43.82,43.7,43.72,39000.0,33.0185,33.0185,32.9281,32.9431,39000.0
2010-12-09 10:15:00,43.72,43.76,43.67,43.68,33800.0,32.9431,32.9733,32.9055,32.913,33800.0
2010-12-09 10:20:00,43.66,43.67,43.56,43.56,43200.0,32.8979,32.9055,32.8226,32.8226,43200.0
2010-12-09 10:25:00,43.55,43.6,43.5,43.58,44300.0,32.8151,32.8527,32.7774,32.8377,44300.0
2010-12-09 10:30:00,43.59,43.64,43.58,43.63,21100.0,32.8452,32.8829,32.8377,32.8753,21100.0
2010-12-09 10:35:00,43.63,43.75,43.63,43.73,63200.0,32.8753,32.9658,32.8753,32.9507,63200.0
2010-12-09 10:40:00,43.73,43.75,43.66,43.73,46000.0,32.9507,32.9658,32.8979,32.9507,46000.0
2010-12-09 10:45:00,43.74,43.76,43.68,43.72,28000.0,32.9582,32.9733,32.913,32.9431,28000.0
2010-12-09 10:50:00,43.72,43.74,43.63,43.64,35700.0,32.9431,32.9582,32.8753,32.8829,35700.0
2010-12-09 10:55:00,43.64,43.65,43.59,43.61,35400.0,32.8829,32.8904,32.8452,32.8603,35400.0
2010-12-09 11:00:00,43.61,43.64,43.56,43.59,17900.0,32.8603,32.8829,32.8226,32.8452,17900.0
2010-12-09 11:05:00,43.6,43.71,43.59,43.68,23600.0,32.8527,32.9356,32.8452,32.913,23600.0
2010-12-09 11:10:00,43.69,43.81,43.69,43.8,47800.0,32.9205,33.011,32.9205,33.0034,47800.0
2010-12-09 11:15:00,43.81,43.83,43.76,43.79,23300.0,33.011,33.026,32.9733,32.9959,23300.0
2010-12-09 11:20:00,43.8,43.83,43.77,43.79,9000.0,33.0034,33.026,32.9808,32.9959,9000.0
2010-12-09 11:25:00,43.78,43.81,43.74,43.78,33800.0,32.9884,33.011,32.9582,32.9884,33800.0
2010-12-09 11:30:00,43.78,43.85,43.76,43.79,49500.0,32.9884,33.0411,32.9733,32.9959,49500.0
2010-12-09 11:35:00,43.78,43.85,43.78,43.8,13600.0,32.9884,33.0411,32.9884,33.0034,13600.0
2010-12-09 11:40:00,43.8,43.82,43.74,43.76,22100.0,33.0034,33.0185,32.9582,32.9733,22100.0
2010-12-09 11:45:00,43.75,43.8,43.69,43.69,33200.0,32.9658,33.0034,32.9205,32.9205,33200.0
2010-12-09 11:50:00,43.7,43.71,43.65,43.71,12900.0,32.9281,32.9356,32.8904,32.9356,12900.0
2010-12-09 11:55:00,43.72,43.73,43.69,43.71,10600.0,32.9431,32.9507,32.9205,32.9356,10600.0
2010-12-09 12:00:00,43.7,43.72,43.65,43.71,34400.0,32.9281,32.9431,32.8904,32.9356,34400.0
2010-12-09 12:05:00,43.71,43.71,43.68,43.69,8900.0,32.9356,32.9356,32.913,32.9205,8900.0
2010-12-09 12:10:00,43.68,43.69,43.62,43.67,19500.0,32.913,32.9205,32.8678,32.9055,19500.0
2010-12-09 12:15:00,43.67,43.67,43.6,43.6,9700.0,32.9055,32.9055,32.8527,32.8527,9700.0
2010-12-09 12:20:00,43.61,43.65,43.6,43.63,16900.0,32.8603,32.8904,32.8527,32.8753,16900.0
2010-12-09 12:25:00,43.63,43.64,43.61,43.63,12300.0,32.8753,32.8829,32.8603,32.8753,12300.0
2010-12-09 12:30:00,43.62,43.63,43.58,43.62,9800.0,32.8678,32.8753,32.8377,32.8678,9800.0
2010-12-09 12:35:00,43.62,43.62,43.57,43.6,16400.0,32.8678,32.8678,32.8301,32.8527,16400.0
2010-12-09 12:40:00,43.6,43.64,43.6,43.63,8400.0,32.8527,32.8829,32.8527,32.8753,8400.0
2010-12-09 12:45:00,43.61,43.63,43.6,43.63,8100.0,32.8603,32.8753,32.8527,32.8753,8100.0
2010-12-09 12:50:00,43.64,43.68,43.61,43.68,12200.0,32.8829,32.913,32.8603,32.913,12200.0
2010-12-09 12:55:00,43.67,43.7,43.67,43.69,12000.0,32.9055,32.9281,32.9055,32.9205,12000.0
2010-12-09 13:00:00,43.68,43.73,43.66,43.69,39500.0,32.913,32.9507,32.8979,32.9205,39500.0
2010-12-09 13:05:00,43.69,43.73,43.69,43.72,31700.0,32.9205,32.9507,32.9205,32.9431,31700.0
2010-12-09 13:10:00,43.73,43.78,43.71,43.78,53300.0,32.9507,32.9884,32.9356,32.9884,53300.0
2010-12-09 13:15:00,43.78,43.86,43.76,43.76,19200.0,32.9884,33.0486,32.9733,32.9733,19200.0
2010-12-09 13:20:00,43.75,43.75,43.67,43.68,20800.0,32.9658,32.9658,32.9055,32.913,20800.0
2010-12-09 13:25:00,43.68,43.71,43.67,43.71,13100.0,32.913,32.9356,32.9055,32.9356,13100.0
2010-12-09 13:30:00,43.7,43.74,43.65,43.65,24100.0,32.9281,32.9582,32.8904,32.8904,24100.0
2010-12-09 13:35:00,43.66,43.7,43.65,43.7,13700.0,32.8979,32.9281,32.8904,32.9281,13700.0
2010-12-09 13:40:00,43.7,43.73,43.7,43.71,11200.0,32.9281,32.9507,32.9281,32.9356,11200.0
2010-12-09 13:45:00,43.7,43.73,43.69,43.71,7300.0,32.9281,32.9507,32.9205,32.9356,7300.0
2010-12-09 13:50:00,43.71,43.71,43.68,43.71,12200.0,32.9356,32.9356,32.913,32.9356,12200.0
2010-12-09 13:55:00,43.72,43.75,43.72,43.74,12100.0,32.9431,32.9658,32.9431,32.9582,12100.0
2010-12-09 14:00:00,43.74,43.74,43.73,43.73,13700.0,32.9582,32.9582,32.9507,32.9507,13700.0
2010-12-09 14:05:00,43.73,43.73,43.62,43.66,25500.0,32.9507,32.9507,32.8678,32.8979,25500.0
2010-12-09 14:10:00,43.67,43.68,43.63,43.65,25000.0,32.9055,32.913,32.8753,32.8904,25000.0
2010-12-09 14:15:00,43.65,43.67,43.64,43.67,16800.0,32.8904,32.9055,32.8829,32.9055,16800.0
2010-12-09 14:20:00,43.66,43.66,43.63,43.63,13700.0,32.8979,32.8979,32.8753,32.8753,13700.0
2010-12-09 14:25:00,43.63,43.68,43.63,43.67,9000.0,32.8753,32.913,32.8753,32.9055,9000.0
2010-12-09 14:30:00,43.67,43.67,43.61,43.65,16000.0,32.9055,32.9055,32.8603,32.8904,16000.0
2010-12-09 14:35:00,43.65,43.65,43.6,43.61,14900.0,32.8904,32.8904,32.8527,32.8603,14900.0
2010-12-09 14:40:00,43.6,43.62,43.6,43.6,17500.0,32.8527,32.8678,32.8527,32.8527,17500.0
2010-12-09 14:45:00,43.6,43.6,43.55,43.55,29800.0,32.8527,32.8527,32.8151,32.8151,29800.0
2010-12-09 14:50:00,43.55,43.62,43.54,43.62,16000.0,32.8151,32.8678,32.8075,32.8678,16000.0
2010-12-09 14:55:00,43.63,43.67,43.62,43.66,24300.0,32.8753,32.9055,32.8678,32.8979,24300.0
2010-12-09 15:00:00,43.67,43.67,43.65,43.66,17600.0,32.9055,32.9055,32.8904,32.8979,17600.0
2010-12-09 15:05:00,43.67,43.67,43.65,43.67,17400.0,32.9055,32.9055,32.8904,32.9055,17400.0
2010-12-09 15:10:00,43.67,43.68,43.66,43.66,16600.0,32.9055,32.913,32.8979,32.8979,16600.0
2010-12-09 15:15:00,43.67,43.73,43.66,43.73,28200.0,32.9055,32.9507,32.8979,32.9507,28200.0
2010-12-09 15:20:00,43.72,43.72,43.7,43.71,17500.0,32.9431,32.9431,32.9281,32.9356,17500.0
2010-12-09 15:25:00,43.71,43.71,43.68,43.71,31900.0,32.9356,32.9356,32.913,32.9356,31900.0
2010-12-09 15:30:00,43.71,43.71,43.68,43.68,19900.0,32.9356,32.9356,32.913,32.913,19900.0
2010-12-09 15:35:00,43.68,43.73,43.67,43.73,28700.0,32.913,32.9507,32.9055,32.9507,28700.0
2010-12-09 15:40:00,43.72,43.8,43.72,43.74,47200.0,32.9431,33.0034,32.9431,32.9582,47200.0
2010-12-09 15:45:00,43.76,43.78,43.72,43.73,82400.0,32.9733,32.9884,32.9431,32.9507,82400.0
2010-12-09 15:50:00,43.74,43.76,43.71,43.76,75800.0,32.9582,32.9733,32.9356,32.9733,75800.0
2010-12-09 15:55:00,43.75,43.77,43.71,43.77,106800.0,32.9658,32.9808,32.9356,32.9808,106800.0
2010-12-10 09:30:00,43.91,44.05,43.91,43.96,64100.0,33.0863,33.1918,33.0863,33.124,64100.0
2010-12-10 09:35:00,43.97,43.97,43.84,43.84,33000.0,33.1315,33.1315,33.0336,33.0336,33000.0
2010-12-10 09:40:00,43.84,43.86,43.78,43.78,57600.0,33.0336,33.0486,32.9884,32.9884,57600.0
2010-12-10 09:45:00,43.77,43.8,43.72,43.73,37800.0,32.9808,33.0034,32.9431,32.9507,37800.0
2010-12-10 09:50:00,43.73,43.81,43.71,43.81,22100.0,32.9507,33.011,32.9356,33.011,22100.0
2010-12-10 09:55:00,43.82,43.82,43.7,43.74,57400.0,33.0185,33.0185,32.9281,32.9582,57400.0
2010-12-10 10:00:00,43.75,43.76,43.67,43.69,68800.0,32.9658,32.9733,32.9055,32.9205,68800.0
2010-12-10 10:05:00,43.68,43.73,43.59,43.71,52200.0,32.913,32.9507,32.8452,32.9356,52200.0
2010-12-10 10:10:00,43.72,43.72,43.64,43.72,37000.0,32.9431,32.9431,32.8829,32.9431,37000.0
2010-12-10 10:15:00,43.71,43.72,43.65,43.72,21600.0,32.9356,32.9431,32.8904,32.9431,21600.0
2010-12-10 10:20:00,43.72,43.75,43.71,43.73,18500.0,32.9431,32.9658,32.9356,32.9507,18500.0
2010-12-10 10:25:00,43.72,43.83,43.72,43.83,27300.0,32.9431,33.026,32.9431,33.026,27300.0
2010-12-10 10:30:00,43.83,43.84,43.78,43.82,16300.0,33.026,33.0336,32.9884,33.0185,16300.0
2010-12-10 10:35:00,43.82,43.82,43.74,43.74,9100.0,33.0185,33.0185,32.9582,32.9582,9100.0
2010-12-10 10:40:00,43.74,43.87,43.73,43.83,17300.0,32.9582,33.0562,32.9507,33.026,17300.0
2010-12-10 10:45:00,43.83,43.85,43.82,43.83,11000.0,33.026,33.0411,33.0185,33.026,11000.0
2010-12-10 10:50:00,43.82,43.87,43.8,43.85,32100.0,33.0185,33.0562,33.0034,33.0411,32100.0
2010-12-10 10:55:00,43.86,43.93,43.85,43.91,46900.0,33.0486,33.1014,33.0411,33.0863,46900.0
2010-12-10 11:00:00,43.9,43.91,43.89,43.9,20600.0,33.0788,33.0863,33.0712,33.0788,20600.0
2010-12-10 11:05:00,43.9,43.98,43.9,43.98,35300.0,33.0788,33.1391,33.0788,33.1391,35300.0
2010-12-10 11:10:00,43.97,44.0,43.97,43.99,39600.0,33.1315,33.1541,33.1315,33.1466,39600.0
2010-12-10 11:15:00,44.0,44.04,44.0,44.01,29400.0,33.1541,33.1843,33.1541,33.1617,29400.0
2010-12-10 11:20:00,44.01,44.02,43.98,43.99,16000.0,33.1617,33.1692,33.1391,33.1466,16000.0
2010-12-10 11:25:00,43.99,44.01,43.97,43.97,16400.0,33.1466,33.1617,33.1315,33.1315,16400.0
2010-12-10 11:30:00,43.97,44.07,43.95,44.04,20700.0,33.1315,33.2069,33.1165,33.1843,20700.0
2010-12-10 11:35:00,44.04,44.05,44.02,44.03,19400.0,33.1843,33.1918,33.1692,33.1767,19400.0
2010-12-10 11:40:00,44.03,44.04,44.02,44.02,13000.0,33.1767,33.1843,33.1692,33.1692,13000.0
2010-12-10 11:45:00,44.02,44.07,43.99,44.07,31700.0,33.1692,33.2069,33.1466,33.2069,31700.0
2010-12-10 11:50:00,44.07,44.14,44.03,44.14,31500.0,33.2069,33.2596,33.1767,33.2596,31500.0
2010-12-10 11:55:00,44.13,44.22,44.12,44.22,58800.0,33.2521,33.3199,33.2445,33.3199,58800.0
2010-12-10 12:00:00,44.21,44.22,44.19,44.2,42000.0,33.3124,33.3199,33.2973,33.3048,42000.0
2010-12-10 12:05:00,44.2,44.23,44.19,44.2,46900.0,33.3048,33.3274,33.2973,33.3048,46900.0
2010-12-10 12:10:00,44.2,44.21,44.18,44.2,22000.0,33.3048,33.3124,33.2898,33.3048,22000.0
2010-12-10 12:15:00,44.2,44.2,44.17,44.2,18100.0,33.3048,33.3048,33.2822,33.3048,18100.0
2010-12-10 12:20:00,44.19,44.19,44.12,44.14,16200.0,33.2973,33.2973,33.2445,33.2596,16200.0
2010-12-10 12:25:00,44.14,44.2,44.14,44.19,13900.0,33.2596,33.3048,33.2596,33.2973,13900.0
2010-12-10 12:30:00,44.19,44.2,44.18,44.19,12500.0,33.2973,33.3048,33.2898,33.2973,12500.0
2010-12-10 12:35:00,44.19,44.19,44.12,44.12,16200.0,33.2973,33.2973,33.2445,33.2445,16200.0
2010-12-10 12:40:00,44.12,44.13,44.08,44.1,25200.0,33.2445,33.2521,33.2144,33.2295,25200.0
2010-12-10 12:45:00,44.09,44.12,44.07,44.12,37800.0,33.2219,33.2445,33.2069,33.2445,37800.0
2010-12-10 12:50:00,44.11,44.11,44.07,44.07,11800.0,33.237,33.237,33.2069,33.2069,11800.0
2010-12-10 12:55:00,44.08,44.1,44.04,44.07,23300.0,33.2144,33.2295,33.1843,33.2069,23300.0
2010-12-10 13:00:00,44.07,44.1,44.06,44.09,11200.0,33.2069,33.2295,33.1993,33.2219,11200.0
2010-12-10 13:05:00,44.09,44.12,44.06,44.07,32100.0,33.2219,33.2445,33.1993,33.2069,32100.0
2010-12-10 13:10:00,44.09,44.11,44.08,44.08,9700.0,33.2219,33.237,33.2144,33.2144,9700.0
2010-12-10 13:15:00,44.07,44.16,44.07,44.15,36700.0,33.2069,33.2747,33.2069,33.2672,36700.0
2010-12-10 13:20:00,44.15,44.24,44.08,44.08,23800.0,33.2672,33.335,33.2144,33.2144,23800.0
2010-12-10 13:25:00,44.08,44.13,44.07,44.13,11900.0,33.2144,33.2521,33.2069,33.2521,11900.0
2010-12-10 13:30:00,44.12,44.13,44.1,44.1,12700.0,33.2445,33.2521,33.2295,33.2295,12700.0
2010-12-10 13:35:00,44.1,44.12,44.09,44.12,7100.0,33.2295,33.2445,33.2219,33.2445,7100.0
2010-12-10 13:40:00,44.12,44.12,44.07,44.09,8200.0,33.2445,33.2445,33.2069,33.2219,8200.0
2010-12-10 13:45:00,44.09,44.15,44.09,44.12,16200.0,33.2219,33.2672,33.2219,33.2445,16200.0
2010-12-10 13:50:00,44.11,44.27,44.11,44.27,97400.0,33.237,33.3576,33.237,33.3576,97400.0
2010-12-10 13:55:00,44.27,44.42,44.26,44.39,91100.0,33.3576,33.4706,33.35,33.448,91100.0
2010-12-10 14:00:00,44.39,44.41,44.36,44.4,67800.0,33.448,33.4631,33.4254,33.4555,67800.0
2010-12-10 14:05:00,44.4,44.44,44.3,44.3,151200.0,33.4555,33.4857,33.3802,33.3802,151200.0
2010-12-10 14:10:00,44.31,44.32,44.2,44.2,40800.0,33.3877,33.3952,33.3048,33.3048,40800.0
2010-12-10 14:15:00,44.19,44.26,44.19,44.2,20700.0,33.2973,33.35,33.2973,33.3048,20700.0
2010-12-10 14:20:00,44.2,44.24,44.2,44.21,19800.0,33.3048,33.335,33.3048,33.3124,19800.0
2010-12-10 14:25:00,44.21,44.21,44.17,44.18,20100.0,33.3124,33.3124,33.2822,33.2898,20100.0
2010-12-10 14:30:00,44.17,44.18,44.09,44.09,47100.0,33.2822,33.2898,33.2219,33.2219,47100.0
2010-12-10 14:35:00,44.1,44.16,44.09,44.14,20400.0,33.2295,33.2747,33.2219,33.2596,20400.0
2010-12-10 14:40:00,44.15,44.16,44.1,44.15,23700.0,33.2672,33.2747,33.2295,33.2672,23700.0
2010-12-10 14:45:00,44.15,44.15,44.09,44.13,41900.0,33.2672,33.2672,33.2219,33.2521,41900.0
2010-12-10 14:50:00,44.14,44.14,44.1,44.1,34700.0,33.2596,33.2596,33.2295,33.2295,34700.0
2010-12-10 14:55:00,44.1,44.12,44.09,44.12,25600.0,33.2295,33.2445,33.2219,33.2445,25600.0
2010-12-10 15:00:00,44.13,44.15,44.09,44.11,71200.0,33.2521,33.2672,33.2219,33.237,71200.0
2010-12-10 15:05:00,44.1,44.11,44.04,44.05,130400.0,33.2295,33.237,33.1843,33.1918,130400.0
2010-12-10 15:10:00,44.06,44.06,43.95,43.95,72400.0,33.1993,33.1993,33.1165,33.1165,72400.0
2010-12-10 15:15:00,43.96,43.97,43.95,43.97,17200.0,33.124,33.1315,33.1165,33.1315,17200.0
2010-12-10 15:20:00,43.98,43.99,43.96,43.96,45800.0,33.1391,33.1466,33.124,33.124,45800.0
2010-12-10 15:25:00,43.97,43.97,43.95,43.96,37700.0,33.1315,33.1315,33.1165,33.124,37700.0
2010-12-10 15:30:00,43.97,44.0,43.94,43.99,122400.0,33.1315,33.1541,33.1089,33.1466,122400.0
2010-12-10 15:35:00,44.0,44.04,43.98,44.03,39300.0,33.1541,33.1843,33.1391,33.1767,39300.0
2010-12-10 15:40:00,44.04,44.04,43.99,44.01,71100.0,33.1843,33.1843,33.1466,33.1617,71100.0
2010-12-10 15:45:00,44.01,44.02,43.96,43.99,113100.0,33.1617,33.1692,33.124,33.1466,113100.0
2010-12-10 15:50:00,43.99,44.01,43.96,43.99,82600.0,33.1466,33.1617,33.124,33.1466,82600.0
2010-12-10 15:55:00,44.0,44.0,43.93,43.99,157000.0,33.1541,33.1541,33.1014,33.1466,157000.0
2010-12-13 09:30:00,44.47,44.47,44.06,44.13,114400.0,33.5083,33.5083,33.1993,33.2521,114400.0
2010-12-13 09:35:00,44.14,44.18,43.78,43.81,191500.0,33.2596,33.2898,32.9884,33.011,191500.0
2010-12-13 09:40:00,43.8,43.8,43.62,43.69,129700.0,33.0034,33.0034,32.8678,32.9205,129700.0
2010-12-13 09:45:00,43.68,43.89,43.62,43.86,114400.0,32.913,33.0712,32.8678,33.0486,114400.0
2010-12-13 09:50:00,43.86,43.91,43.78,43.79,54900.0,33.0486,33.0863,32.9884,32.9959,54900.0
2010-12-13 09:55:00,43.79,43.8,43.67,43.68,80700.0,32.9959,33.0034,32.9055,32.913,80700.0
2010-12-13 10:00:00,43.68,43.82,43.68,43.78,123400.0,32.913,33.0185,32.913,32.9884,123400.0
2010-12-13 10:05:00,43.79,43.79,43.73,43.77,36200.0,32.9959,32.9959,32.9507,32.9808,36200.0
2010-12-13 10:10:00,43.77,43.79,43.74,43.78,60900.0,32.9808,32.9959,32.9582,32.9884,60900.0
2010-12-13 10:15:00,43.78,43.8,43.77,43.8,21300.0,32.9884,33.0034,32.9808,33.0034,21300.0
2010-12-13 10:20:00,43.8,43.84,43.69,43.69,68900.0,33.0034,33.0336,32.9205,32.9205,68900.0
2010-12-13 10:25:00,43.69,43.72,43.62,43.63,64700.0,32.9205,32.9431,32.8678,32.8753,64700.0
2010-12-13 10:30:00,43.63,43.68,43.62,43.65,77100.0,32.8753,32.913,32.8678,32.8904,77100.0
2010-12-13 10:35:00,43.65,43.67,43.64,43.65,72300.0,32.8904,32.9055,32.8829,32.8904,72300.0
2010-12-13 10:40:00,43.65,43.66,43.55,43.58,40500.0,32.8904,32.8979,32.8151,32.8377,40500.0
2010-12-13 10:45:00,43.57,43.68,43.56,43.64,49200.0,32.8301,32.913,32.8226,32.8829,49200.0
2010-12-13 10:50:00,43.64,43.64,43.59,43.63,30800.0,32.8829,32.8829,32.8452,32.8753,30800.0
2010-12-13 10:55:00,43.64,43.69,43.63,43.64,41000.0,32.8829,32.9205,32.8753,32.8829,41000.0
2010-12-13 11:00:00,43.64,43.64,43.59,43.61,31200.0,32.8829,32.8829,32.8452,32.8603,31200.0
2010-12-13 11:05:00,43.6,43.63,43.59,43.62,22100.0,32.8527,32.8753,32.8452,32.8678,22100.0
2010-12-13 11:10:00,43.62,43.62,43.55,43.56,30800.0,32.8678,32.8678,32.8151,32.8226,30800.0
2010-12-13 11:15:00,43.56,43.69,43.56,43.69,38500.0,32.8226,32.9205,32.8226,32.9205,38500.0
2010-12-13 11:20:00,43.69,43.69,43.62,43.66,23900.0,32.9205,32.9205,32.8678,32.8979,23900.0
2010-12-13 11:25:00,43.65,43.7,43.6,43.6,34200.0,32.8904,32.9281,32.8527,32.8527,34200.0
2010-12-13 11:30:00,43.6,43.63,43.55,43.57,24100.0,32.8527,32.8753,32.8151,32.8301,24100.0
2010-12-13 11:35:00,43.56,43.56,43.47,43.49,29900.0,32.8226,32.8226,32.7548,32.7698,29900.0
2010-12-13 11:40:00,43.47,43.47,43.43,43.45,22500.0,32.7548,32.7548,32.7246,32.7397,22500.0
2010-12-13 11:45:00,43.46,43.59,43.46,43.57,33700.0,32.7472,32.8452,32.7472,32.8301,33700.0
2010-12-13 11:50:00,43.57,43.65,43.56,43.6,40900.0,32.8301,32.8904,32.8226,32.8527,40900.0
2010-12-13 11:55:00,43.59,43.59,43.5,43.51,19900.0,32.8452,32.8452,32.7774,32.7849,19900.0
2010-12-13 12:00:00,43.51,43.56,43.49,43.55,16900.0,32.7849,32.8226,32.7698,32.8151,16900.0
2010-12-13 12:05:00,43.54,43.54,43.49,43.51,23700.0,32.8075,32.8075,32.7698,32.7849,23700.0
2010-12-13 12:10:00,43.5,43.55,43.5,43.54,28200.0,32.7774,32.8151,32.7774,32.8075,28200.0
2010-12-13 12:15:00,43.54,43.59,43.53,43.57,25600.0,32.8075,32.8452,32.8,32.8301,25600.0
2010-12-13 12:20:00,43.57,43.61,43.57,43.59,16500.0,32.8301,32.8603,32.8301,32.8452,16500.0
2010-12-13 12:25:00,43.6,43.61,43.59,43.6,10000.0,32.8527,32.8603,32.8452,32.8527,10000.0
2010-12-13 12:30:00,43.61,43.67,43.6,43.67,38200.0,32.8603,32.9055,32.8527,32.9055,38200.0
2010-12-13 12:35:00,43.66,43.69,43.66,43.66,12300.0,32.8979,32.9205,32.8979,32.8979,12300.0
2010-12-13 12:40:00,43.65,43.66,43.64,43.65,12400.0,32.8904,32.8979,32.8829,32.8904,12400.0
2010-12-13 12:45:00,43.65,43.66,43.63,43.66,18100.0,32.8904,32.8979,32.8753,32.8979,18100.0
2010-12-13 12:50:00,43.65,43.66,43.62,43.63,13300.0,32.8904,32.8979,32.8678,32.8753,13300.0
2010-12-13 12:55:00,43.63,43.63,43.59,43.62,15800.0,32.8753,32.8753,32.8452,32.8678,15800.0
2010-12-13 13:00:00,43.61,43.62,43.59,43.59,10900.0,32.8603,32.8678,32.8452,32.8452,10900.0
2010-12-13 13:05:00,43.6,43.62,43.59,43.61,10500.0,32.8527,32.8678,32.8452,32.8603,10500.0
2010-12-13 13:10:00,43.62,43.62,43.58,43.59,16400.0,32.8678,32.8678,32.8377,32.8452,16400.0
2010-12-13 13:15:00,43.6,43.61,43.56,43.57,31500.0,32.8527,32.8603,32.8226,32.8301,31500.0
2010-12-13 13:20:00,43.58,43.59,43.56,43.59,10900.0,32.8377,32.8452,32.8226,32.8452,10900.0
2010-12-13 13:25:00,43.58,43.58,43.53,43.56,33600.0,32.8377,32.8377,32.8,32.8226,33600.0
2010-12-13 13:30:00,43.56,43.57,43.53,43.54,20500.0,32.8226,32.8301,32.8,32.8075,20500.0
2010-12-13 13:35:00,43.54,43.55,43.51,43.52,14600.0,32.8075,32.8151,32.7849,32.7924,14600.0
2010-12-13 13:40:00,43.52,43.55,43.49,43.49,26500.0,32.7924,32.8151,32.7698,32.7698,26500.0
2010-12-13 13:45:00,43.5,43.53,43.49,43.52,16800.0,32.7774,32.8,32.7698,32.7924,16800.0
2010-12-13 13:50:00,43.53,43.56,43.52,43.56,21500.0,32.8,32.8226,32.7924,32.8226,21500.0
2010-12-13 13:55:00,43.56,43.63,43.56,43.61,29900.0,32.8226,32.8753,32.8226,32.8603,29900.0
2010-12-13 14:00:00,43.62,43.63,43.6,43.61,13600.0,32.8678,32.8753,32.8527,32.8603,13600.0
2010-12-13 14:05:00,43.61,43.67,43.61,43.64,25300.0,32.8603,32.9055,32.8603,32.8829,25300.0
2010-12-13 14:10:00,43.65,43.66,43.64,43.65,22000.0,32.8904,32.8979,32.8829,32.8904,22000.0
2010-12-13 14:15:00,43.66,43.67,43.63,43.64,21700.0,32.8979,32.9055,32.8753,32.8829,21700.0
2010-12-13 14:20:00,43.64,43.65,43.6,43.6,30500.0,32.8829,32.8904,32.8527,32.8527,30500.0
2010-12-13 14:25:00,43.6,43.6,43.56,43.58,35300.0,32.8527,32.8527,32.8226,32.8377,35300.0
2010-12-13 14:30:00,43.58,43.59,43.56,43.57,29900.0,32.8377,32.8452,32.8226,32.8301,29900.0
2010-12-13 14:35:00,43.57,43.58,43.53,43.53,32000.0,32.8301,32.8377,32.8,32.8,32000.0
2010-12-13 14:40:00,43.53,43.54,43.51,43.51,19500.0,32.8,32.8075,32.7849,32.7849,19500.0
2010-12-13 14:45:00,43.51,43.51,43.48,43.49,21300.0,32.7849,32.7849,32.7623,32.7698,21300.0
2010-12-13 14:50:00,43.49,43.5,43.44,43.44,27500.0,32.7698,32.7774,32.7322,32.7322,27500.0
2010-12-13 14:55:00,43.45,43.45,43.41,43.42,23100.0,32.7397,32.7397,32.7096,32.7171,23100.0
2010-12-13 15:00:00,43.42,43.44,43.42,43.44,18400.0,32.7171,32.7322,32.7171,32.7322,18400.0
2010-12-13 15:05:00,43.43,43.44,43.41,43.41,38500.0,32.7246,32.7322,32.7096,32.7096,38500.0
2010-12-13 15:10:00,43.42,43.44,43.4,43.42,29800.0,32.7171,32.7322,32.702,32.7171,29800.0
2010-12-13 15:15:00,43.43,43.48,43.42,43.48,48700.0,32.7246,32.7623,32.7171,32.7623,48700.0
2010-12-13 15:20:00,43.48,43.51,43.47,43.51,24500.0,32.7623,32.7849,32.7548,32.7849,24500.0
2010-12-13 15:25:00,43.51,43.52,43.48,43.49,43000.0,32.7849,32.7924,32.7623,32.7698,43000.0
2010-12-13 15:30:00,43.49,43.51,43.46,43.46,56100.0,32.7698,32.7849,32.7472,32.7472,56100.0
2010-12-13 15:35:00,43.47,43.54,43.44,43.53,68800.0,32.7548,32.8075,32.7322,32.8,68800.0
2010-12-13 15:40:00,43.54,43.55,43.47,43.49,53200.0,32.8075,32.8151,32.7548,32.7698,53200.0
2010-12-13 15:45:00,43.49,43.49,43.38,43.43,84200.0,32.7698,32.7698,32.687,32.7246,84200.0
2010-12-13 15:50:00,43.44,43.48,43.43,43.47,93400.0,32.7322,32.7623,32.7246,32.7548,93400.0
2010-12-13 15:55:00,43.47,43.47,43.39,43.42,106300.0,32.7548,32.7548,32.6945,32.7171,106300.0
2010-12-14 09:30:00,43.28,43.35,43.2,43.23,74400.0,32.6116,32.6644,32.5513,32.5739,74400.0
2010-12-14 09:35:00,43.24,43.25,43.1,43.12,54900.0,32.5815,32.589,32.476,32.491,54900.0
2010-12-14 09:40:00,43.12,43.17,42.99,43.0,43200.0,32.491,32.5287,32.3931,32.4006,43200.0
2010-12-14 09:45:00,43.0,43.26,43.0,43.22,72700.0,32.4006,32.5965,32.4006,32.5664,72700.0
2010-12-14 09:50:00,43.23,43.37,43.2,43.37,31600.0,32.5739,32.6794,32.5513,32.6794,31600.0
2010-12-14 09:55:00,43.37,43.38,43.29,43.32,36800.0,32.6794,32.687,32.6191,32.6417,36800.0
2010-12-14 10:00:00,43.32,43.35,43.22,43.23,28800.0,32.6417,32.6644,32.5664,32.5739,28800.0
2010-12-14 10:05:00,43.23,43.27,43.17,43.22,32400.0,32.5739,32.6041,32.5287,32.5664,32400.0
2010-12-14 10:10:00,43.21,43.22,43.13,43.15,37800.0,32.5589,32.5664,32.4986,32.5137,37800.0
2010-12-14 10:15:00,43.14,43.22,43.14,43.16,25100.0,32.5061,32.5664,32.5061,32.5212,25100.0
2010-12-14 10:20:00,43.16,43.18,43.12,43.17,47200.0,32.5212,32.5363,32.491,32.5287,47200.0
2010-12-14 10:25:00,43.16,43.16,43.07,43.08,22400.0,32.5212,32.5212,32.4534,32.4609,22400.0
2010-12-14 10:30:00,43.07,43.19,43.06,43.17,28200.0,32.4534,32.5438,32.4458,32.5287,28200.0
2010-12-14 10:35:00,43.17,43.19,43.15,43.15,12600.0,32.5287,32.5438,32.5137,32.5137,12600.0
2010-12-14 10:40:00,43.15,43.16,43.13,43.14,10200.0,32.5137,32.5212,32.4986,32.5061,10200.0
2010-12-14 10:45:00,43.14,43.18,43.1,43.12,25700.0,32.5061,32.5363,32.476,32.491,25700.0
2010-12-14 10:50:00,43.13,43.18,43.12,43.15,16600.0,32.4986,32.5363,32.491,32.5137,16600.0
2010-12-14 10:55:00,43.15,43.18,43.11,43.11,23100.0,32.5137,32.5363,32.4835,32.4835,23100.0
2010-12-14 11:00:00,43.12,43.13,43.06,43.07,23900.0,32.491,32.4986,32.4458,32.4534,23900.0
2010-12-14 11:05:00,43.07,43.07,42.99,42.99,33600.0,32.4534,32.4534,32.3931,32.3931,33600.0
2010-12-14 11:10:00,42.99,42.99,42.96,42.96,21300.0,32.3931,32.3931,32.3705,32.3705,21300.0
2010-12-14 11:15:00,42.97,42.99,42.97,42.99,26300.0,32.378,32.3931,32.378,32.3931,26300.0
2010-12-14 11:20:00,42.99,43.05,42.98,43.05,24900.0,32.3931,32.4383,32.3856,32.4383,24900.0
2010-12-14 11:25:00,43.05,43.07,43.03,43.05,18700.0,32.4383,32.4534,32.4232,32.4383,18700.0
2010-12-14 11:30:00,43.05,43.05,43.01,43.04,21800.0,32.4383,32.4383,32.4082,32.4308,21800.0
2010-12-14 11:35:00,43.04,43.04,42.98,42.98,17200.0,32.4308,32.4308,32.3856,32.3856,17200.0
2010-12-14 11:40:00,42.99,43.01,42.98,43.01,17100.0,32.3931,32.4082,32.3856,32.4082,17100.0
2010-12-14 11:45:00,43.01,43.03,42.99,42.99,20400.0,32.4082,32.4232,32.3931,32.3931,20400.0
2010-12-14 11:50:00,43.0,43.0,42.96,42.97,13100.0,32.4006,32.4006,32.3705,32.378,13100.0
2010-12-14 11:55:00,42.96,42.97,42.96,42.97,16100.0,32.3705,32.378,32.3705,32.378,16100.0
2010-12-14 12:00:00,42.97,42.99,42.96,42.98,25400.0,32.378,32.3931,32.3705,32.3856,25400.0
2010-12-14 12:05:00,42.99,42.99,42.94,42.96,35600.0,32.3931,32.3931,32.3554,32.3705,35600.0
2010-12-14 12:10:00,42.96,42.98,42.96,42.96,15100.0,32.3705,32.3856,32.3705,32.3705,15100.0
2010-12-14 12:15:00,42.97,42.98,42.94,42.95,13500.0,32.378,32.3856,32.3554,32.3629,13500.0
2010-12-14 12:20:00,42.95,42.96,42.94,42.96,8000.0,32.3629,32.3705,32.3554,32.3705,8000.0
2010-12-14 12:25:00,42.95,42.97,42.92,42.97,22300.0,32.3629,32.378,32.3403,32.378,22300.0
2010-12-14 12:30:00,42.98,42.99,42.96,42.99,19600.0,32.3856,32.3931,32.3705,32.3931,19600.0
2010-12-14 12:35:00,42.99,43.01,42.98,42.98,13300.0,32.3931,32.4082,32.3856,32.3856,13300.0
2010-12-14 12:40:00,42.99,43.01,42.96,42.97,11100.0,32.3931,32.4082,32.3705,32.378,11100.0
2010-12-14 12:45:00,42.97,43.01,42.97,42.99,20900.0,32.378,32.4082,32.378,32.3931,20900.0
2010-12-14 12:50:00,42.99,43.01,42.98,43.0,41000.0,32.3931,32.4082,32.3856,32.4006,41000.0
2010-12-14 12:55:00,43.0,43.0,42.99,42.99,4800.0,32.4006,32.4006,32.3931,32.3931,4800.0
2010-12-14 13:00:00,42.99,43.01,42.99,43.0,35500.0,32.3931,32.4082,32.3931,32.4006,35500.0
2010-12-14 13:05:00,43.0,43.04,42.99,43.04,23400.0,32.4006,32.4308,32.3931,32.4308,23400.0
2010-12-14 13:10:00,43.03,43.08,43.02,43.07,14400.0,32.4232,32.4609,32.4157,32.4534,14400.0
2010-12-14 13:15:00,43.07,43.09,43.05,43.08,14500.0,32.4534,32.4684,32.4383,32.4609,14500.0
2010-12-14 13:20:00,43.09,43.1,43.08,43.09,12100.0,32.4684,32.476,32.4609,32.4684,12100.0
2010-12-14 13:25:00,43.09,43.15,43.09,43.15,16500.0,32.4684,32.5137,32.4684,32.5137,16500.0
2010-12-14 13:30:00,43.15,43.17,43.14,43.16,18500.0,32.5137,32.5287,32.5061,32.5212,18500.0
2010-12-14 13:35:00,43.15,43.16,43.14,43.15,11200.0,32.5137,32.5212,32.5061,32.5137,11200.0
2010-12-14 13:40:00,43.16,43.16,43.09,43.09,45500.0,32.5212,32.5212,32.4684,32.4684,45500.0
2010-12-14 13:45:00,43.09,43.15,43.08,43.15,31100.0,32.4684,32.5137,32.4609,32.5137,31100.0
2010-12-14 13:50:00,43.15,43.16,43.08,43.1,13700.0,32.5137,32.5212,32.4609,32.476,13700.0
2010-12-14 13:55:00,43.1,43.14,43.1,43.11,12600.0,32.476,32.5061,32.476,32.4835,12600.0
2010-12-14 14:00:00,43.11,43.24,43.11,43.24,47200.0,32.4835,32.5815,32.4835,32.5815,47200.0
2010-12-14 14:05:00,43.24,43.25,43.21,43.23,26200.0,32.5815,32.589,32.5589,32.5739,26200.0
2010-12-14 14:10:00,43.23,43.24,43.15,43.22,17300.0,32.5739,32.5815,32.5137,32.5664,17300.0
2010-12-14 14:15:00,43.22,43.31,43.14,43.26,34800.0,32.5664,32.6342,32.5061,32.5965,34800.0
2010-12-14 14:20:00,43.26,43.29,43.11,43.12,28000.0,32.5965,32.6191,32.4835,32.491,28000.0
2010-12-14 14:25:00,43.11,43.16,43.09,43.16,26900.0,32.4835,32.5212,32.4684,32.5212,26900.0
2010-12-14 14:30:00,43.15,43.24,43.15,43.17,27800.0,32.5137,32.5815,32.5137,32.5287,27800.0
2010-12-14 14:35:00,43.16,43.23,43.16,43.19,16100.0,32.5212,32.5739,32.5212,32.5438,16100.0
2010-12-14 14:40:00,43.18,43.18,43.05,43.05,20900.0,32.5363,32.5363,32.4383,32.4383,20900.0
2010-12-14 14:45:00,43.04,43.16,43.03,43.1,20400.0,32.4308,32.5212,32.4232,32.476,20400.0
2010-12-14 14:50:00,43.09,43.1,43.04,43.05,22400.0,32.4684,32.476,32.4308,32.4383,22400.0
2010-12-14 14:55:00,43.04,43.04,42.99,43.0,40800.0,32.4308,32.4308,32.3931,32.4006,40800.0
2010-12-14 15:00:00,43.01,43.03,42.98,43.01,31800.0,32.4082,32.4232,32.3856,32.4082,31800.0
2010-12-14 15:05:00,43.0,43.02,42.95,42.98,37200.0,32.4006,32.4157,32.3629,32.3856,37200.0
2010-12-14 15:10:00,42.98,43.01,42.93,42.93,27800.0,32.3856,32.4082,32.3479,32.3479,27800.0
2010-12-14 15:15:00,42.93,42.94,42.85,42.85,32800.0,32.3479,32.3554,32.2876,32.2876,32800.0
2010-12-14 15:20:00,42.85,42.9,42.81,42.83,48400.0,32.2876,32.3253,32.2575,32.2725,48400.0
2010-12-14 15:25:00,42.82,42.86,42.78,42.8,34200.0,32.265,32.2951,32.2349,32.2499,34200.0
2010-12-14 15:30:00,42.81,42.9,42.81,42.83,38500.0,32.2575,32.3253,32.2575,32.2725,38500.0
2010-12-14 15:35:00,42.83,42.84,42.73,42.78,177000.0,32.2725,32.2801,32.1972,32.2349,177000.0
2010-12-14 15:40:00,42.78,42.78,42.69,42.73,112300.0,32.2349,32.2349,32.167,32.1972,112300.0
2010-12-14 15:45:00,42.73,42.78,42.72,42.72,99600.0,32.1972,32.2349,32.1896,32.1896,99600.0
2010-12-14 15:50:00,42.73,42.78,42.7,42.72,161700.0,32.1972,32.2349,32.1746,32.1896,161700.0
2010-12-14 15:55:00,42.72,42.79,42.72,42.77,134100.0,32.1896,32.2424,32.1896,32.2273,134100.0
2010-12-15 09:30:00,42.7,42.75,42.68,42.74,99600.0,32.1746,32.2122,32.1595,32.2047,99600.0
2010-12-15 09:35:00,42.73,42.77,42.66,42.69,64000.0,32.1972,32.2273,32.1444,32.167,64000.0
2010-12-15 09:40:00,42.69,42.74,42.69,42.71,130500.0,32.167,32.2047,32.167,32.1821,130500.0
2010-12-15 09:45:00,42.71,42.76,42.67,42.73,100000.0,32.1821,32.2198,32.152,32.1972,100000.0
2010-12-15 09:50:00,42.74,42.76,42.71,42.73,67700.0,32.2047,32.2198,32.1821,32.1972,67700.0
2010-12-15 09:55:00,42.74,42.8,42.7,42.78,60900.0,32.2047,32.2499,32.1746,32.2349,60900.0
2010-12-15 10:00:00,42.78,42.82,42.72,42.79,158000.0,32.2349,32.265,32.1896,32.2424,158000.0
2010-12-15 10:05:00,42.8,42.8,42.69,42.7,153700.0,32.2499,32.2499,32.167,32.1746,153700.0
2010-12-15 10:10:00,42.7,42.78,42.69,42.73,45400.0,32.1746,32.2349,32.167,32.1972,45400.0
2010-12-15 10:15:00,42.73,42.78,42.72,42.73,79400.0,32.1972,32.2349,32.1896,32.1972,79400.0
2010-12-15 10:20:00,42.73,42.76,42.72,42.73,46900.0,32.1972,32.2198,32.1896,32.1972,46900.0
2010-12-15 10:25:00,42.74,42.74,42.69,42.69,39700.0,32.2047,32.2047,32.167,32.167,39700.0
2010-12-15 10:30:00,42.7,42.71,42.66,42.7,85000.0,32.1746,32.1821,32.1444,32.1746,85000.0
2010-12-15 10:35:00,42.7,42.73,42.7,42.72,55800.0,32.1746,32.1972,32.1746,32.1896,55800.0
2010-12-15 10:40:00,42.72,42.72,42.63,42.65,66600.0,32.1896,32.1896,32.1218,32.1369,66600.0
2010-12-15 10:45:00,42.65,42.68,42.62,42.67,33500.0,32.1369,32.1595,32.1143,32.152,33500.0
2010-12-15 10:50:00,42.68,42.69,42.65,42.65,28700.0,32.1595,32.167,32.1369,32.1369,28700.0
2010-12-15 10:55:00,42.65,42.65,42.62,42.62,18700.0,32.1369,32.1369,32.1143,32.1143,18700.0
2010-12-15 11:00:00,42.62,42.66,42.6,42.61,31000.0,32.1143,32.1444,32.0992,32.1068,31000.0
2010-12-15 11:05:00,42.6,42.6,42.54,42.56,40200.0,32.0992,32.0992,32.054,32.0691,40200.0
2010-12-15 11:10:00,42.56,42.56,42.5,42.51,39800.0,32.0691,32.0691,32.0239,32.0314,39800.0
2010-12-15 11:15:00,42.51,42.53,42.5,42.52,50000.0,32.0314,32.0465,32.0239,32.0389,50000.0
2010-12-15 11:20:00,42.52,42.53,42.36,42.38,148200.0,32.0389,32.0465,31.9184,31.9335,148200.0
2010-12-15 11:25:00,42.38,42.42,42.37,42.4,57000.0,31.9335,31.9636,31.9259,31.9485,57000.0
2010-12-15 11:30:00,42.4,42.41,42.34,42.34,31000.0,31.9485,31.9561,31.9033,31.9033,31000.0
2010-12-15 11:35:00,42.35,42.37,42.28,42.29,31800.0,31.9108,31.9259,31.8581,31.8656,31800.0
2010-12-15 11:40:00,42.3,42.3,42.19,42.19,56300.0,31.8732,31.8732,31.7903,31.7903,56300.0
2010-12-15 11:45:00,42.19,42.23,42.18,42.18,34200.0,31.7903,31.8204,31.7828,31.7828,34200.0
2010-12-15 11:50:00,42.18,42.27,42.11,42.25,72700.0,31.7828,31.8506,31.73,31.8355,72700.0
2010-12-15 11:55:00,42.26,42.29,42.22,42.28,17000.0,31.843,31.8656,31.8129,31.8581,17000.0
2010-12-15 12:00:00,42.29,42.38,42.28,42.38,41400.0,31.8656,31.9335,31.8581,31.9335,41400.0
2010-12-15 12:05:00,42.37,42.38,42.33,42.33,50000.0,31.9259,31.9335,31.8958,31.8958,50000.0
2010-12-15 12:10:00,42.32,42.4,42.31,42.33,29900.0,31.8882,31.9485,31.8807,31.8958,29900.0
2010-12-15 12:15:00,42.34,42.44,42.34,42.43,17400.0,31.9033,31.9787,31.9033,31.9711,17400.0
2010-12-15 12:20:00,42.44,42.46,42.41,42.46,19100.0,31.9787,31.9937,31.9561,31.9937,19100.0
2010-12-15 12:25:00,42.46,42.47,42.42,42.43,18400.0,31.9937,32.0013,31.9636,31.9711,18400.0
2010-12-15 12:30:00,42.43,42.45,42.42,42.44,11500.0,31.9711,31.9862,31.9636,31.9787,11500.0
2010-12-15 12:35:00,42.44,42.44,42.39,42.4,19700.0,31.9787,31.9787,31.941,31.9485,19700.0
2010-12-15 12:40:00,42.4,42.42,42.37,42.37,24400.0,31.9485,31.9636,31.9259,31.9259,24400.0
2010-12-15 12:45:00,42.37,42.37,42.3,42.34,29700.0,31.9259,31.9259,31.8732,31.9033,29700.0
2010-12-15 12:50:00,42.33,42.35,42.26,42.26,19600.0,31.8958,31.9108,31.843,31.843,19600.0
2010-12-15 12:55:00,42.26,42.34,42.26,42.31,24700.0,31.843,31.9033,31.843,31.8807,24700.0
2010-12-15 13:00:00,42.32,42.33,42.26,42.27,18000.0,31.8882,31.8958,31.843,31.8506,18000.0
2010-12-15 13:05:00,42.27,42.31,42.27,42.29,12700.0,31.8506,31.8807,31.8506,31.8656,12700.0
2010-12-15 13:10:00,42.28,42.37,42.28,42.34,17000.0,31.8581,31.9259,31.8581,31.9033,17000.0
2010-12-15 13:15:00,42.32,42.32,42.27,42.28,21700.0,31.8882,31.8882,31.8506,31.8581,21700.0
2010-12-15 13:20:00,42.27,42.27,42.23,42.23,22100.0,31.8506,31.8506,31.8204,31.8204,22100.0
2010-12-15 13:25:00,42.22,42.29,42.21,42.26,18700.0,31.8129,31.8656,31.8054,31.843,18700.0
2010-12-15 13:30:00,42.26,42.29,42.24,42.26,14300.0,31.843,31.8656,31.828,31.843,14300.0
2010-12-15 13:35:00,42.26,42.27,42.22,42.27,20400.0,31.843,31.8506,31.8129,31.8506,20400.0
2010-12-15 13:40:00,42.27,42.29,42.26,42.27,15800.0,31.8506,31.8656,31.843,31.8506,15800.0
2010-12-15 13:45:00,42.27,42.31,42.26,42.28,14200.0,31.8506,31.8807,31.843,31.8581,14200.0
2010-12-15 13:50:00,42.29,42.29,42.24,42.24,6400.0,31.8656,31.8656,31.828,31.828,6400.0
2010-12-15 13:55:00,42.24,42.32,42.24,42.28,16200.0,31.828,31.8882,31.828,31.8581,16200.0
2010-12-15 14:00:00,42.28,42.36,42.27,42.28,19600.0,31.8581,31.9184,31.8506,31.8581,19600.0
2010-12-15 14:05:00,42.27,42.33,42.27,42.31,45900.0,31.8506,31.8958,31.8506,31.8807,45900.0
2010-12-15 14:10:00,42.31,42.31,42.25,42.29,29300.0,31.8807,31.8807,31.8355,31.8656,29300.0
2010-12-15 14:15:00,42.29,42.34,42.29,42.34,20600.0,31.8656,31.9033,31.8656,31.9033,20600.0
2010-12-15 14:20:00,42.34,42.34,42.24,42.25,17500.0,31.9033,31.9033,31.828,31.8355,17500.0
2010-12-15 14:25:00,42.24,42.24,42.18,42.19,25400.0,31.828,31.828,31.7828,31.7903,25400.0
2010-12-15 14:30:00,42.19,42.21,42.09,42.2,43100.0,31.7903,31.8054,31.7149,31.7978,43100.0
2010-12-15 14:35:00,42.2,42.21,42.14,42.16,27700.0,31.7978,31.8054,31.7526,31.7677,27700.0
2010-12-15 14:40:00,42.16,42.2,42.13,42.16,31400.0,31.7677,31.7978,31.7451,31.7677,31400.0
2010-12-15 14:45:00,42.17,42.24,42.17,42.23,37200.0,31.7752,31.828,31.7752,31.8204,37200.0
2010-12-15 14:50:00,42.23,42.24,42.16,42.17,34400.0,31.8204,31.828,31.7677,31.7752,34400.0
2010-12-15 14:55:00,42.17,42.22,42.14,42.19,45500.0,31.7752,31.8129,31.7526,31.7903,45500.0
2010-12-15 15:00:00,42.19,42.26,42.17,42.24,52700.0,31.7903,31.843,31.7752,31.828,52700.0
2010-12-15 15:05:00,42.24,42.25,42.22,42.23,73000.0,31.828,31.8355,31.8129,31.8204,73000.0
2010-12-15 15:10:00,42.23,42.28,42.21,42.28,171900.0,31.8204,31.8581,31.8054,31.8581,171900.0
2010-12-15 15:15:00,42.27,42.29,42.27,42.28,30100.0,31.8506,31.8656,31.8506,31.8581,30100.0
2010-12-15 15:20:00,42.27,42.34,42.25,42.34,43200.0,31.8506,31.9033,31.8355,31.9033,43200.0
2010-12-15 15:25:00,42.33,42.35,42.3,42.31,28500.0,31.8958,31.9108,31.8732,31.8807,28500.0
2010-12-15 15:30:00,42.31,42.34,42.29,42.34,48400.0,31.8807,31.9033,31.8656,31.9033,48400.0
2010-12-15 15:35:00,42.33,42.38,42.32,42.32,44200.0,31.8958,31.9335,31.8882,31.8882,44200.0
2010-12-15 15:40:00,42.33,42.33,42.27,42.3,99200.0,31.8958,31.8958,31.8506,31.8732,99200.0
2010-12-15 15:45:00,42.29,42.29,42.2,42.25,145800.0,31.8656,31.8656,31.7978,31.8355,145800.0
2010-12-15 15:50:00,42.25,42.28,42.2,42.23,102100.0,31.8355,31.8581,31.7978,31.8204,102100.0
2010-12-15 15:55:00,42.24,42.24,42.15,42.15,234200.0,31.828,31.828,31.7601,31.7601,234200.0
2010-12-16 09:30:00,42.58,42.59,42.33,42.36,94700.0,32.0842,32.0917,31.8958,31.9184,94700.0
2010-12-16 09:35:00,42.37,42.38,42.31,42.36,78500.0,31.9259,31.9335,31.8807,31.9184,78500.0
2010-12-16 09:40:00,42.35,42.38,42.3,42.32,123900.0,31.9108,31.9335,31.8732,31.8882,123900.0
2010-12-16 09:45:00,42.32,42.45,42.31,42.44,98300.0,31.8882,31.9862,31.8807,31.9787,98300.0
2010-12-16 09:50:00,42.44,42.47,42.35,42.35,58500.0,31.9787,32.0013,31.9108,31.9108,58500.0
2010-12-16 09:55:00,42.35,42.36,42.15,42.15,96900.0,31.9108,31.9184,31.7601,31.7601,96900.0
2010-12-16 10:00:00,42.15,42.38,42.15,42.37,120300.0,31.7601,31.9335,31.7601,31.9259,120300.0
2010-12-16 10:05:00,42.37,42.37,42.24,42.37,52500.0,31.9259,31.9259,31.828,31.9259,52500.0
2010-12-16 10:10:00,42.37,42.39,42.3,42.38,50700.0,31.9259,31.941,31.8732,31.9335,50700.0
2010-12-16 10:15:00,42.37,42.49,42.36,42.44,70900.0,31.9259,32.0163,31.9184,31.9787,70900.0
2010-12-16 10:20:00,42.45,42.48,42.4,42.4,70800.0,31.9862,32.0088,31.9485,31.9485,70800.0
2010-12-16 10:25:00,42.4,42.43,42.35,42.36,44500.0,31.9485,31.9711,31.9108,31.9184,44500.0
2010-12-16 10:30:00,42.37,42.42,42.3,42.31,47900.0,31.9259,31.9636,31.8732,31.8807,47900.0
2010-12-16 10:35:00,42.31,42.36,42.29,42.34,57500.0,31.8807,31.9184,31.8656,31.9033,57500.0
2010-12-16 10:40:00,42.34,42.45,42.34,42.39,49800.0,31.9033,31.9862,31.9033,31.941,49800.0
2010-12-16 10:45:00,42.4,42.49,42.39,42.48,58500.0,31.9485,32.0163,31.941,32.0088,58500.0
2010-12-16 10:50:00,42.48,42.49,42.4,42.4,51000.0,32.0088,32.0163,31.9485,31.9485,51000.0
2010-12-16 10:55:00,42.41,42.56,42.41,42.55,42000.0,31.9561,32.0691,31.9561,32.0615,42000.0
2010-12-16 11:00:00,42.54,42.56,42.5,42.53,64600.0,32.054,32.0691,32.0239,32.0465,64600.0
2010-12-16 11:05:00,42.52,42.62,42.52,42.62,49500.0,32.0389,32.1143,32.0389,32.1143,49500.0
2010-12-16 11:10:00,42.61,42.72,42.61,42.7,53700.0,32.1068,32.1896,32.1068,32.1746,53700.0
2010-12-16 11:15:00,42.69,42.71,42.63,42.63,67800.0,32.167,32.1821,32.1218,32.1218,67800.0
2010-12-16 11:20:00,42.64,42.67,42.6,42.61,32000.0,32.1294,32.152,32.0992,32.1068,32000.0
2010-12-16 11:25:00,42.61,42.65,42.6,42.61,56700.0,32.1068,32.1369,32.0992,32.1068,56700.0
2010-12-16 11:30:00,42.61,42.61,42.59,42.6,50800.0,32.1068,32.1068,32.0917,32.0992,50800.0
2010-12-16 11:35:00,42.6,42.68,42.6,42.65,69100.0,32.0992,32.1595,32.0992,32.1369,69100.0
2010-12-16 11:40:00,42.65,42.66,42.59,42.6,119100.0,32.1369,32.1444,32.0917,32.0992,119100.0
2010-12-16 11:45:00,42.6,42.61,42.49,42.49,20500.0,32.0992,32.1068,32.0163,32.0163,20500.0
2010-12-16 11:50:00,42.49,42.5,42.43,42.43,26100.0,32.0163,32.0239,31.9711,31.9711,26100.0
2010-12-16 11:55:00,42.43,42.53,42.43,42.45,31700.0,31.9711,32.0465,31.9711,31.9862,31700.0
2010-12-16 12:00:00,42.46,42.52,42.44,42.51,31200.0,31.9937,32.0389,31.9787,32.0314,31200.0
2010-12-16 12:05:00,42.51,42.58,42.51,42.58,35700.0,32.0314,32.0842,32.0314,32.0842,35700.0
2010-12-16 12:10:00,42.59,42.59,42.46,42.47,68000.0,32.0917,32.0917,31.9937,32.0013,68000.0
2010-12-16 12:15:00,42.47,42.47,42.37,42.38,82500.0,32.0013,32.0013,31.9259,31.9335,82500.0
2010-12-16 12:20:00,42.38,42.41,42.38,42.4,16600.0,31.9335,31.9561,31.9335,31.9485,16600.0
2010-12-16 12:25:00,42.4,42.4,42.32,42.33,24600.0,31.9485,31.9485,31.8882,31.8958,24600.0
2010-12-16 12:30:00,42.32,42.34,42.29,42.3,91600.0,31.8882,31.9033,31.8656,31.8732,91600.0
2010-12-16 12:35:00,42.3,42.38,42.29,42.37,31100.0,31.8732,31.9335,31.8656,31.9259,31100.0
2010-12-16 12:40:00,42.37,42.46,42.36,42.46,20300.0,31.9259,31.9937,31.9184,31.9937,20300.0
2010-12-16 12:45:00,42.47,42.49,42.47,42.48,20200.0,32.0013,32.0163,32.0013,32.0088,20200.0
2010-12-16 12:50:00,42.49,42.58,42.48,42.58,25200.0,32.0163,32.0842,32.0088,32.0842,25200.0
2010-12-16 12:55:00,42.58,42.59,42.54,42.54,28500.0,32.0842,32.0917,32.054,32.054,28500.0
2010-12-16 13:00:00,42.54,42.54,42.45,42.46,21700.0,32.054,32.054,31.9862,31.9937,21700.0
2010-12-16 13:05:00,42.46,42.51,42.42,42.51,31000.0,31.9937,32.0314,31.9636,32.0314,31000.0
2010-12-16 13:10:00,42.51,42.57,42.5,42.57,18300.0,32.0314,32.0766,32.0239,32.0766,18300.0
2010-12-16 13:15:00,42.56,42.62,42.56,42.6,15000.0,32.0691,32.1143,32.0691,32.0992,15000.0
2010-12-16 13:20:00,42.61,42.63,42.6,42.63,14700.0,32.1068,32.1218,32.0992,32.1218,14700.0
2010-12-16 13:25:00,42.62,42.65,42.62,42.64,26900.0,32.1143,32.1369,32.1143,32.1294,26900.0
2010-12-16 13:30:00,42.64,42.66,42.6,42.6,16700.0,32.1294,32.1444,32.0992,32.0992,16700.0
2010-12-16 13:35:00,42.6,42.62,42.58,42.59,25600.0,32.0992,32.1143,32.0842,32.0917,25600.0
2010-12-16 13:40:00,42.59,42.62,42.57,42.59,29800.0,32.0917,32.1143,32.0766,32.0917,29800.0
2010-12-16 13:45:00,42.59,42.59,42.56,42.58,22800.0,32.0917,32.0917,32.0691,32.0842,22800.0
2010-12-16 13:50:00,42.58,42.6,42.56,42.59,34600.0,32.0842,32.0992,32.0691,32.0917,34600.0
2010-12-16 13:55:00,42.6,42.6,42.52,42.52,17000.0,32.0992,32.0992,32.0389,32.0389,17000.0
2010-12-16 14:00:00,42.53,42.56,42.52,42.54,22700.0,32.0465,32.0691,32.0389,32.054,22700.0
2010-12-16 14:05:00,42.53,42.54,42.52,42.54,15300.0,32.0465,32.054,32.0389,32.054,15300.0
2010-12-16 14:10:00,42.54,42.56,42.51,42.55,24900.0,32.054,32.0691,32.0314,32.0615,24900.0
2010-12-16 14:15:00,42.56,42.56,42.52,42.54,14700.0,32.0691,32.0691,32.0389,32.054,14700.0
2010-12-16 14:20:00,42.55,42.56,42.54,42.56,23300.0,32.0615,32.0691,32.054,32.0691,23300.0
2010-12-16 14:25:00,42.56,42.57,42.51,42.51,26000.0,32.0691,32.0766,32.0314,32.0314,26000.0
2010-12-16 14:30:00,42.51,42.53,42.49,42.52,28600.0,32.0314,32.0465,32.0163,32.0389,28600.0
2010-12-16 14:35:00,42.52,42.57,42.51,42.53,34000.0,32.0389,32.0766,32.0314,32.0465,34000.0
2010-12-16 14:40:00,42.53,42.56,42.52,42.53,18100.0,32.0465,32.0691,32.0389,32.0465,18100.0
2010-12-16 14:45:00,42.52,42.57,42.52,42.56,33300.0,32.0389,32.0766,32.0389,32.0691,33300.0
2010-12-16 14:50:00,42.56,42.56,42.52,42.52,17300.0,32.0691,32.0691,32.0389,32.0389,17300.0
2010-12-16 14:55:00,42.52,42.55,42.5,42.54,41500.0,32.0389,32.0615,32.0239,32.054,41500.0
2010-12-16 15:00:00,42.54,42.58,42.54,42.57,61900.0,32.054,32.0842,32.054,32.0766,61900.0
2010-12-16 15:05:00,42.57,42.6,42.57,42.6,43000.0,32.0766,32.0992,32.0766,32.0992,43000.0
2010-12-16 15:10:00,42.6,42.6,42.53,42.53,34600.0,32.0992,32.0992,32.0465,32.0465,34600.0
2010-12-16 15:15:00,42.54,42.54,42.49,42.5,59300.0,32.054,32.054,32.0163,32.0239,59300.0
2010-12-16 15:20:00,42.5,42.56,42.49,42.51,33800.0,32.0239,32.0691,32.0163,32.0314,33800.0
2010-12-16 15:25:00,42.51,42.54,42.5,42.54,30900.0,32.0314,32.054,32.0239,32.054,30900.0
2010-12-16 15:30:00,42.54,42.56,42.52,42.54,39100.0,32.054,32.0691,32.0389,32.054,39100.0
2010-12-16 15:35:00,42.53,42.55,42.52,42.54,41900.0,32.0465,32.0615,32.0389,32.054,41900.0
2010-12-16 15:40:00,42.54,42.54,42.51,42.54,62500.0,32.054,32.054,32.0314,32.054,62500.0
2010-12-16 15:45:00,42.53,42.56,42.5,42.55,66300.0,32.0465,32.0691,32.0239,32.0615,66300.0
2010-12-16 15:50:00,42.55,42.56,42.5,42.53,79000.0,32.0615,32.0691,32.0239,32.0465,79000.0
2010-12-16 15:55:00,42.53,42.56,42.53,42.56,121700.0,32.0465,32.0691,32.0465,32.0691,121700.0
2010-12-17 09:30:00,42.33,42.5,42.32,42.48,483100.0,31.8958,32.0239,31.8882,32.0088,483100.0
2010-12-17 09:35:00,42.48,42.51,42.38,42.5,97300.0,32.0088,32.0314,31.9335,32.0239,97300.0
2010-12-17 09:40:00,42.5,42.58,42.43,42.47,134400.0,32.0239,32.0842,31.9711,32.0013,134400.0
2010-12-17 09:45:00,42.48,42.51,42.45,42.5,86900.0,32.0088,32.0314,31.9862,32.0239,86900.0
2010-12-17 09:50:00,42.5,42.5,42.43,42.48,46600.0,32.0239,32.0239,31.9711,32.0088,46600.0
2010-12-17 09:55:00,42.48,42.6,42.47,42.54,65100.0,32.0088,32.0992,32.0013,32.054,65100.0
2010-12-17 10:00:00,42.55,42.58,42.5,42.5,58200.0,32.0615,32.0842,32.0239,32.0239,58200.0
2010-12-17 10:05:00,42.5,42.57,42.5,42.56,90100.0,32.0239,32.0766,32.0239,32.0691,90100.0
2010-12-17 10:10:00,42.56,42.57,42.5,42.51,72100.0,32.0691,32.0766,32.0239,32.0314,72100.0
2010-12-17 10:15:00,42.5,42.52,42.48,42.49,44800.0,32.0239,32.0389,32.0088,32.0163,44800.0
2010-12-17 10:20:00,42.49,42.53,42.47,42.47,27300.0,32.0163,32.0465,32.0013,32.0013,27300.0
2010-12-17 10:25:00,42.47,42.49,42.44,42.44,31400.0,32.0013,32.0163,31.9787,31.9787,31400.0
2010-12-17 10:30:00,42.43,42.49,42.4,42.45,53300.0,31.9711,32.0163,31.9485,31.9862,53300.0
2010-12-17 10:35:00,42.44,42.44,42.35,42.43,52300.0,31.9787,31.9787,31.9108,31.9711,52300.0
2010-12-17 10:40:00,42.43,42.44,42.35,42.35,43300.0,31.9711,31.9787,31.9108,31.9108,43300.0
2010-12-17 10:45:00,42.35,42.38,42.3,42.35,50200.0,31.9108,31.9335,31.8732,31.9108,50200.0
2010-12-17 10:50:00,42.36,42.5,42.36,42.48,78000.0,31.9184,32.0239,31.9184,32.0088,78000.0
2010-12-17 10:55:00,42.48,42.52,42.45,42.51,43700.0,32.0088,32.0389,31.9862,32.0314,43700.0
2010-12-17 11:00:00,42.51,42.53,42.43,42.47,38500.0,32.0314,32.0465,31.9711,32.0013,38500.0
2010-12-17 11:05:00,42.47,42.52,42.47,42.48,50800.0,32.0013,32.0389,32.0013,32.0088,50800.0
2010-12-17 11:10:00,42.47,42.55,42.45,42.54,50200.0,32.0013,32.0615,31.9862,32.054,50200.0
2010-12-17 11:15:00,42.53,42.54,42.48,42.48,50500.0,32.0465,32.054,32.0088,32.0088,50500.0
2010-12-17 11:20:00,42.49,42.55,42.47,42.54,53000.0,32.0163,32.0615,32.0013,32.054,53000.0
2010-12-17 11:25:00,42.55,42.55,42.46,42.53,67000.0,32.0615,32.0615,31.9937,32.0465,67000.0
2010-12-17 11:30:00,42.53,42.61,42.5,42.52,60500.0,32.0465,32.1068,32.0239,32.0389,60500.0
2010-12-17 11:35:00,42.51,42.58,42.5,42.51,39600.0,32.0314,32.0842,32.0239,32.0314,39600.0
2010-12-17 11:40:00,42.51,42.51,42.45,42.46,25200.0,32.0314,32.0314,31.9862,31.9937,25200.0
2010-12-17 11:45:00,42.46,42.46,42.43,42.43,27900.0,31.9937,31.9937,31.9711,31.9711,27900.0
2010-12-17 11:50:00,42.44,42.47,42.42,42.42,16900.0,31.9787,32.0013,31.9636,31.9636,16900.0
2010-12-17 11:55:00,42.42,42.42,42.33,42.33,37600.0,31.9636,31.9636,31.8958,31.8958,37600.0
2010-12-17 12:00:00,42.33,42.34,42.31,42.33,19700.0,31.8958,31.9033,31.8807,31.8958,19700.0
2010-12-17 12:05:00,42.32,42.32,42.3,42.3,27700.0,31.8882,31.8882,31.8732,31.8732,27700.0
2010-12-17 12:10:00,42.31,42.39,42.3,42.39,33500.0,31.8807,31.941,31.8732,31.941,33500.0
2010-12-17 12:15:00,42.38,42.51,42.38,42.5,40700.0,31.9335,32.0314,31.9335,32.0239,40700.0
2010-12-17 12:20:00,42.5,42.52,42.49,42.49,54100.0,32.0239,32.0389,32.0163,32.0163,54100.0
2010-12-17 12:25:00,42.49,42.5,42.48,42.5,16400.0,32.0163,32.0239,32.0088,32.0239,16400.0
2010-12-17 12:30:00,42.5,42.52,42.49,42.5,25700.0,32.0239,32.0389,32.0163,32.0239,25700.0
2010-12-17 12:35:00,42.49,42.51,42.48,42.5,40000.0,32.0163,32.0314,32.0088,32.0239,40000.0
2010-12-17 12:40:00,42.5,42.51,42.47,42.47,16400.0,32.0239,32.0314,32.0013,32.0013,16400.0
2010-12-17 12:45:00,42.46,42.46,42.44,42.45,27200.0,31.9937,31.9937,31.9787,31.9862,27200.0
2010-12-17 12:50:00,42.46,42.49,42.44,42.48,24600.0,31.9937,32.0163,31.9787,32.0088,24600.0
2010-12-17 12:55:00,42.47,42.49,42.45,42.49,40600.0,32.0013,32.0163,31.9862,32.0163,40600.0
2010-12-17 13:00:00,42.49,42.5,42.47,42.48,22400.0,32.0163,32.0239,32.0013,32.0088,22400.0
2010-12-17 13:05:00,42.47,42.51,42.46,42.49,34600.0,32.0013,32.0314,31.9937,32.0163,34600.0
2010-12-17 13:10:00,42.49,42.5,42.45,42.45,28900.0,32.0163,32.0239,31.9862,31.9862,28900.0
2010-12-17 13:15:00,42.45,42.52,42.44,42.51,38600.0,31.9862,32.0389,31.9787,32.0314,38600.0
2010-12-17 13:20:00,42.52,42.55,42.49,42.54,76200.0,32.0389,32.0615,32.0163,32.054,76200.0
2010-12-17 13:25:00,42.55,42.55,42.48,42.5,52800.0,32.0615,32.0615,32.0088,32.0239,52800.0
2010-12-17 13:30:00,42.49,42.53,42.49,42.53,39300.0,32.0163,32.0465,32.0163,32.0465,39300.0
2010-12-17 13:35:00,42.52,42.55,42.5,42.5,34900.0,32.0389,32.0615,32.0239,32.0239,34900.0
2010-12-17 13:40:00,42.5,42.64,42.5,42.62,74300.0,32.0239,32.1294,32.0239,32.1143,74300.0
2010-12-17 13:45:00,42.62,42.72,42.61,42.72,36900.0,32.1143,32.1896,32.1068,32.1896,36900.0
2010-12-17 13:50:00,42.72,42.73,42.61,42.66,42300.0,32.1896,32.1972,32.1068,32.1444,42300.0
2010-12-17 13:55:00,42.65,42.65,42.6,42.61,29900.0,32.1369,32.1369,32.0992,32.1068,29900.0
2010-12-17 14:00:00,42.6,42.66,42.6,42.63,49800.0,32.0992,32.1444,32.0992,32.1218,49800.0
2010-12-17 14:05:00,42.63,42.63,42.59,42.6,27300.0,32.1218,32.1218,32.0917,32.0992,27300.0
2010-12-17 14:10:00,42.59,42.62,42.58,42.61,30700.0,32.0917,32.1143,32.0842,32.1068,30700.0
2010-12-17 14:15:00,42.61,42.61,42.59,42.6,27100.0,32.1068,32.1068,32.0917,32.0992,27100.0
2010-12-17 14:20:00,42.6,42.64,42.59,42.63,30700.0,32.0992,32.1294,32.0917,32.1218,30700.0
2010-12-17 14:25:00,42.63,42.69,42.63,42.69,35100.0,32.1218,32.167,32.1218,32.167,35100.0
2010-12-17 14:30:00,42.68,42.69,42.61,42.62,23500.0,32.1595,32.167,32.1068,32.1143,23500.0
2010-12-17 14:35:00,42.61,42.62,42.59,42.6,31900.0,32.1068,32.1143,32.0917,32.0992,31900.0
2010-12-17 14:40:00,42.59,42.6,42.58,42.6,29200.0,32.0917,32.0992,32.0842,32.0992,29200.0
2010-12-17 14:45:00,42.6,42.63,42.6,42.61,25900.0,32.0992,32.1218,32.0992,32.1068,25900.0
2010-12-17 14:50:00,42.62,42.62,42.59,42.59,23000.0,32.1143,32.1143,32.0917,32.0917,23000.0
2010-12-17 14:55:00,42.59,42.67,42.59,42.67,37200.0,32.0917,32.152,32.0917,32.152,37200.0
2010-12-17 15:00:00,42.66,42.68,42.65,42.66,50400.0,32.1444,32.1595,32.1369,32.1444,50400.0
2010-12-17 15:05:00,42.65,42.7,42.63,42.67,62000.0,32.1369,32.1746,32.1218,32.152,62000.0
2010-12-17 15:10:00,42.67,42.67,42.61,42.65,34200.0,32.152,32.152,32.1068,32.1369,34200.0
2010-12-17 15:15:00,42.65,42.66,42.6,42.6,50800.0,32.1369,32.1444,32.0992,32.0992,50800.0
2010-12-17 15:20:00,42.61,42.62,42.57,42.61,81000.0,32.1068,32.1143,32.0766,32.1068,81000.0
2010-12-17 15:25:00,42.61,42.62,42.58,42.6,73200.0,32.1068,32.1143,32.0842,32.0992,73200.0
2010-12-17 15:30:00,42.6,42.63,42.56,42.59,75700.0,32.0992,32.1218,32.0691,32.0917,75700.0
2010-12-17 15:35:00,42.59,42.6,42.53,42.56,61300.0,32.0917,32.0992,32.0465,32.0691,61300.0
2010-12-17 15:40:00,42.57,42.57,42.51,42.54,57100.0,32.0766,32.0766,32.0314,32.054,57100.0
2010-12-17 15:45:00,42.54,42.56,42.51,42.51,88300.0,32.054,32.0691,32.0314,32.0314,88300.0
2010-12-17 15:50:00,42.51,42.54,42.5,42.52,146700.0,32.0314,32.054,32.0239,32.0389,146700.0
2010-12-17 15:55:00,42.52,42.56,42.51,42.53,301900.0,32.0389,32.0691,32.0314,32.0465,301900.0
2010-12-20 09:30:00,43.07,43.1,42.79,42.83,139400.0,32.4534,32.476,32.2424,32.2725,139400.0
2010-12-20 09:35:00,42.82,42.99,42.81,42.94,178200.0,32.265,32.3931,32.2575,32.3554,178200.0
2010-12-20 09:40:00,42.93,43.0,42.92,42.97,124300.0,32.3479,32.4006,32.3403,32.378,124300.0
2010-12-20 09:45:00,42.97,43.03,42.92,42.93,111400.0,32.378,32.4232,32.3403,32.3479,111400.0
2010-12-20 09:50:00,42.93,42.93,42.85,42.88,57700.0,32.3479,32.3479,32.2876,32.3102,57700.0
2010-12-20 09:55:00,42.89,42.94,42.88,42.93,94600.0,32.3177,32.3554,32.3102,32.3479,94600.0
2010-12-20 10:00:00,42.93,42.94,42.82,42.84,77300.0,32.3479,32.3554,32.265,32.2801,77300.0
2010-12-20 10:05:00,42.85,42.86,42.79,42.86,83500.0,32.2876,32.2951,32.2424,32.2951,83500.0
2010-12-20 10:10:00,42.86,42.86,42.76,42.8,56700.0,32.2951,32.2951,32.2198,32.2499,56700.0
2010-12-20 10:15:00,42.8,42.91,42.75,42.9,75200.0,32.2499,32.3328,32.2122,32.3253,75200.0
2010-12-20 10:20:00,42.89,42.9,42.81,42.86,49000.0,32.3177,32.3253,32.2575,32.2951,49000.0
2010-12-20 10:25:00,42.87,42.9,42.82,42.86,41000.0,32.3027,32.3253,32.265,32.2951,41000.0
2010-12-20 10:30:00,42.87,42.91,42.86,42.9,52800.0,32.3027,32.3328,32.2951,32.3253,52800.0
2010-12-20 10:35:00,42.89,42.92,42.87,42.9,37100.0,32.3177,32.3403,32.3027,32.3253,37100.0
2010-12-20 10:40:00,42.9,42.92,42.87,42.89,79600.0,32.3253,32.3403,32.3027,32.3177,79600.0
2010-12-20 10:45:00,42.89,42.94,42.88,42.91,51200.0,32.3177,32.3554,32.3102,32.3328,51200.0
2010-12-20 10:50:00,42.91,42.91,42.84,42.88,69900.0,32.3328,32.3328,32.2801,32.3102,69900.0
2010-12-20 10:55:00,42.88,42.89,42.82,42.82,27300.0,32.3102,32.3177,32.265,32.265,27300.0
2010-12-20 11:00:00,42.82,42.87,42.79,42.82,49400.0,32.265,32.3027,32.2424,32.265,49400.0
2010-12-20 11:05:00,42.82,42.83,42.79,42.79,43300.0,32.265,32.2725,32.2424,32.2424,43300.0
2010-12-20 11:10:00,42.79,42.79,42.71,42.76,38600.0,32.2424,32.2424,32.1821,32.2198,38600.0
2010-12-20 11:15:00,42.75,42.75,42.67,42.67,39400.0,32.2122,32.2122,32.152,32.152,39400.0
2010-12-20 11:20:00,42.68,42.68,42.62,42.64,41700.0,32.1595,32.1595,32.1143,32.1294,41700.0
2010-12-20 11:25:00,42.65,42.71,42.65,42.67,26900.0,32.1369,32.1821,32.1369,32.152,26900.0
2010-12-20 11:30:00,42.66,42.83,42.64,42.8,50200.0,32.1444,32.2725,32.1294,32.2499,50200.0
2010-12-20 11:35:00,42.8,42.8,42.64,42.67,27700.0,32.2499,32.2499,32.1294,32.152,27700.0
2010-12-20 11:40:00,42.67,42.8,42.58,42.8,79700.0,32.152,32.2499,32.0842,32.2499,79700.0
2010-12-20 11:45:00,42.79,42.88,42.71,42.83,43300.0,32.2424,32.3102,32.1821,32.2725,43300.0
2010-12-20 11:50:00,42.83,42.91,42.81,42.91,78100.0,32.2725,32.3328,32.2575,32.3328,78100.0
2010-12-20 11:55:00,42.9,43.02,42.9,43.02,33100.0,32.3253,32.4157,32.3253,32.4157,33100.0
2010-12-20 12:00:00,43.02,43.02,42.95,42.96,61700.0,32.4157,32.4157,32.3629,32.3705,61700.0
2010-12-20 12:05:00,42.95,42.97,42.92,42.92,46300.0,32.3629,32.378,32.3403,32.3403,46300.0
2010-12-20 12:10:00,42.93,42.93,42.91,42.92,53500.0,32.3479,32.3479,32.3328,32.3403,53500.0
2010-12-20 12:15:00,42.93,42.93,42.91,42.92,17800.0,32.3479,32.3479,32.3328,32.3403,17800.0
2010-12-20 12:20:00,42.92,42.93,42.91,42.92,19400.0,32.3403,32.3479,32.3328,32.3403,19400.0
2010-12-20 12:25:00,42.92,42.94,42.91,42.93,21300.0,32.3403,32.3554,32.3328,32.3479,21300.0
2010-12-20 12:30:00,42.93,42.94,42.9,42.92,54400.0,32.3479,32.3554,32.3253,32.3403,54400.0
2010-12-20 12:35:00,42.92,42.94,42.92,42.94,17500.0,32.3403,32.3554,32.3403,32.3554,17500.0
2010-12-20 12:40:00,42.94,42.95,42.91,42.94,49400.0,32.3554,32.3629,32.3328,32.3554,49400.0
2010-12-20 12:45:00,42.94,42.97,42.91,42.96,31900.0,32.3554,32.378,32.3328,32.3705,31900.0
2010-12-20 12:50:00,42.96,42.97,42.96,42.97,7400.0,32.3705,32.378,32.3705,32.378,7400.0
2010-12-20 12:55:00,42.97,42.99,42.96,42.97,20600.0,32.378,32.3931,32.3705,32.378,20600.0
2010-12-20 13:00:00,42.97,43.0,42.94,43.0,48800.0,32.378,32.4006,32.3554,32.4006,48800.0
2010-12-20 13:05:00,43.0,43.0,42.96,42.96,25100.0,32.4006,32.4006,32.3705,32.3705,25100.0
2010-12-20 13:10:00,42.95,42.97,42.93,42.94,36200.0,32.3629,32.378,32.3479,32.3554,36200.0
2010-12-20 13:15:00,42.94,42.94,42.9,42.94,33000.0,32.3554,32.3554,32.3253,32.3554,33000.0
2010-12-20 13:20:00,42.94,42.98,42.93,42.97,113800.0,32.3554,32.3856,32.3479,32.378,113800.0
2010-12-20 13:25:00,42.97,43.05,42.97,43.04,21000.0,32.378,32.4383,32.378,32.4308,21000.0
2010-12-20 13:30:00,43.04,43.05,43.0,43.04,102000.0,32.4308,32.4383,32.4006,32.4308,102000.0
2010-12-20 13:35:00,43.05,43.12,43.04,43.12,26200.0,32.4383,32.491,32.4308,32.491,26200.0
2010-12-20 13:40:00,43.12,43.16,43.11,43.13,23700.0,32.491,32.5212,32.4835,32.4986,23700.0
2010-12-20 13:45:00,43.12,43.17,43.12,43.16,20800.0,32.491,32.5287,32.491,32.5212,20800.0
2010-12-20 13:50:00,43.17,43.17,43.16,43.16,10300.0,32.5287,32.5287,32.5212,32.5212,10300.0
2010-12-20 13:55:00,43.17,43.24,43.16,43.24,35600.0,32.5287,32.5815,32.5212,32.5815,35600.0
2010-12-20 14:00:00,43.24,43.29,43.24,43.29,39000.0,32.5815,32.6191,32.5815,32.6191,39000.0
2010-12-20 14:05:00,43.28,43.35,43.27,43.35,37200.0,32.6116,32.6644,32.6041,32.6644,37200.0
2010-12-20 14:10:00,43.35,43.38,43.29,43.31,35800.0,32.6644,32.687,32.6191,32.6342,35800.0
2010-12-20 14:15:00,43.31,43.32,43.29,43.31,23300.0,32.6342,32.6417,32.6191,32.6342,23300.0
2010-12-20 14:20:00,43.3,43.31,43.27,43.27,30300.0,32.6267,32.6342,32.6041,32.6041,30300.0
2010-12-20 14:25:00,43.28,43.29,43.27,43.29,22100.0,32.6116,32.6191,32.6041,32.6191,22100.0
2010-12-20 14:30:00,43.29,43.31,43.28,43.31,30300.0,32.6191,32.6342,32.6116,32.6342,30300.0
2010-12-20 14:35:00,43.3,43.31,43.26,43.26,35900.0,32.6267,32.6342,32.5965,32.5965,35900.0
2010-12-20 14:40:00,43.26,43.26,43.18,43.2,28600.0,32.5965,32.5965,32.5363,32.5513,28600.0
2010-12-20 14:45:00,43.2,43.2,43.13,43.13,26300.0,32.5513,32.5513,32.4986,32.4986,26300.0
2010-12-20 14:50:00,43.13,43.19,43.12,43.19,28800.0,32.4986,32.5438,32.491,32.5438,28800.0
2010-12-20 14:55:00,43.19,43.2,43.15,43.16,33900.0,32.5438,32.5513,32.5137,32.5212,33900.0
2010-12-20 15:00:00,43.16,43.17,43.08,43.08,41400.0,32.5212,32.5287,32.4609,32.4609,41400.0
2010-12-20 15:05:00,43.08,43.12,43.06,43.12,44900.0,32.4609,32.491,32.4458,32.491,44900.0
2010-12-20 15:10:00,43.11,43.18,43.1,43.18,26000.0,32.4835,32.5363,32.476,32.5363,26000.0
2010-12-20 15:15:00,43.18,43.26,43.18,43.23,32800.0,32.5363,32.5965,32.5363,32.5739,32800.0
2010-12-20 15:20:00,43.22,43.23,43.12,43.14,41100.0,32.5664,32.5739,32.491,32.5061,41100.0
2010-12-20 15:25:00,43.14,43.14,43.11,43.11,25800.0,32.5061,32.5061,32.4835,32.4835,25800.0
2010-12-20 15:30:00,43.11,43.23,43.11,43.17,90000.0,32.4835,32.5739,32.4835,32.5287,90000.0
2010-12-20 15:35:00,43.17,43.25,43.16,43.2,75200.0,32.5287,32.589,32.5212,32.5513,75200.0
2010-12-20 15:40:00,43.19,43.23,43.14,43.16,188400.0,32.5438,32.5739,32.5061,32.5212,188400.0
2010-12-20 15:45:00,43.16,43.24,43.1,43.13,152200.0,32.5212,32.5815,32.476,32.4986,152200.0
2010-12-20 15:50:00,43.13,43.19,43.11,43.15,168300.0,32.4986,32.5438,32.4835,32.5137,168300.0
2010-12-20 15:55:00,43.16,43.26,43.14,43.25,257600.0,32.5212,32.5965,32.5061,32.589,257600.0
2010-12-21 09:30:00,44.39,44.45,43.8,43.88,271200.0,33.448,33.4932,33.0034,33.0637,271200.0
2010-12-21 09:35:00,43.88,44.71,43.88,44.51,428000.0,33.0637,33.6891,33.0637,33.5384,428000.0
2010-12-21 09:40:00,44.51,44.98,44.5,44.94,437700.0,33.5384,33.8926,33.5309,33.8624,437700.0
2010-12-21 09:45:00,44.94,44.96,44.61,44.75,217700.0,33.8624,33.8775,33.6138,33.7193,217700.0
2010-12-21 09:50:00,44.73,44.77,44.63,44.73,207000.0,33.7042,33.7343,33.6288,33.7042,207000.0
2010-12-21 09:55:00,44.74,45.26,44.7,45.21,411900.0,33.7117,34.1035,33.6816,34.0659,411900.0
2010-12-21 10:00:00,45.2,45.23,44.95,45.12,320100.0,34.0583,34.0809,33.87,33.9981,320100.0
2010-12-21 10:05:00,45.12,45.17,44.96,45.0,142600.0,33.9981,34.0357,33.8775,33.9076,142600.0
2010-12-21 10:10:00,44.99,45.0,44.82,44.92,121100.0,33.9001,33.9076,33.772,33.8474,121100.0
2010-12-21 10:15:00,44.93,45.0,44.63,44.74,188400.0,33.8549,33.9076,33.6288,33.7117,188400.0
2010-12-21 10:20:00,44.73,44.79,44.56,44.57,112000.0,33.7042,33.7494,33.5761,33.5836,112000.0
2010-12-21 10:25:00,44.58,44.72,44.56,44.57,98500.0,33.5912,33.6967,33.5761,33.5836,98500.0
2010-12-21 10:30:00,44.57,44.57,44.38,44.49,121500.0,33.5836,33.5836,33.4405,33.5233,121500.0
2010-12-21 10:35:00,44.49,44.51,44.3,44.42,119100.0,33.5233,33.5384,33.3802,33.4706,119100.0
2010-12-21 10:40:00,44.43,44.51,44.35,44.5,124500.0,33.4781,33.5384,33.4179,33.5309,124500.0
2010-12-21 10:45:00,44.5,44.71,44.5,44.68,117500.0,33.5309,33.6891,33.5309,33.6665,117500.0
2010-12-21 10:50:00,44.68,44.8,44.62,44.68,133100.0,33.6665,33.7569,33.6213,33.6665,133100.0
2010-12-21 10:55:00,44.68,44.73,44.64,44.68,49100.0,33.6665,33.7042,33.6364,33.6665,49100.0
2010-12-21 11:00:00,44.68,44.71,44.55,44.58,130900.0,33.6665,33.6891,33.5686,33.5912,130900.0
2010-12-21 11:05:00,44.58,44.64,44.54,44.58,38900.0,33.5912,33.6364,33.561,33.5912,38900.0
2010-12-21 11:10:00,44.58,44.58,44.52,44.54,126400.0,33.5912,33.5912,33.5459,33.561,126400.0
2010-12-21 11:15:00,44.55,44.75,44.55,44.68,98500.0,33.5686,33.7193,33.5686,33.6665,98500.0
2010-12-21 11:20:00,44.67,44.78,44.67,44.75,109500.0,33.659,33.7419,33.659,33.7193,109500.0
2010-12-21 11:25:00,44.74,44.74,44.65,44.67,42800.0,33.7117,33.7117,33.6439,33.659,42800.0
2010-12-21 11:30:00,44.66,44.75,44.66,44.69,25900.0,33.6514,33.7193,33.6514,33.674,25900.0
2010-12-21 11:35:00,44.69,44.73,44.6,44.69,25400.0,33.674,33.7042,33.6062,33.674,25400.0
2010-12-21 11:40:00,44.7,44.74,44.54,44.55,41900.0,33.6816,33.7117,33.561,33.5686,41900.0
2010-12-21 11:45:00,44.55,44.68,44.55,44.68,26900.0,33.5686,33.6665,33.5686,33.6665,26900.0
2010-12-21 11:50:00,44.69,44.7,44.56,44.66,52600.0,33.674,33.6816,33.5761,33.6514,52600.0
2010-12-21 11:55:00,44.67,44.73,44.63,44.7,26100.0,33.659,33.7042,33.6288,33.6816,26100.0
2010-12-21 12:00:00,44.71,44.74,44.67,44.72,24300.0,33.6891,33.7117,33.659,33.6967,24300.0
2010-12-21 12:05:00,44.71,44.74,44.69,44.72,22600.0,33.6891,33.7117,33.674,33.6967,22600.0
2010-12-21 12:10:00,44.73,44.74,44.69,44.7,33700.0,33.7042,33.7117,33.674,33.6816,33700.0
2010-12-21 12:15:00,44.69,44.72,44.67,44.72,12800.0,33.674,33.6967,33.659,33.6967,12800.0
2010-12-21 12:20:00,44.71,44.71,44.58,44.59,40100.0,33.6891,33.6891,33.5912,33.5987,40100.0
2010-12-21 12:25:00,44.59,44.64,44.53,44.62,37500.0,33.5987,33.6364,33.5535,33.6213,37500.0
2010-12-21 12:30:00,44.61,44.69,44.6,44.69,14800.0,33.6138,33.674,33.6062,33.674,14800.0
2010-12-21 12:35:00,44.69,44.71,44.58,44.63,28400.0,33.674,33.6891,33.5912,33.6288,28400.0
2010-12-21 12:40:00,44.63,44.65,44.63,44.65,13500.0,33.6288,33.6439,33.6288,33.6439,13500.0
2010-12-21 12:45:00,44.64,44.64,44.54,44.6,31700.0,33.6364,33.6364,33.561,33.6062,31700.0
2010-12-21 12:50:00,44.6,44.63,44.59,44.62,11700.0,33.6062,33.6288,33.5987,33.6213,11700.0
2010-12-21 12:55:00,44.62,44.67,44.62,44.66,24300.0,33.6213,33.659,33.6213,33.6514,24300.0
2010-12-21 13:00:00,44.66,44.7,44.64,44.66,27500.0,33.6514,33.6816,33.6364,33.6514,27500.0
2010-12-21 13:05:00,44.67,44.68,44.63,44.63,13000.0,33.659,33.6665,33.6288,33.6288,13000.0
2010-12-21 13:10:00,44.64,44.69,44.61,44.65,18100.0,33.6364,33.674,33.6138,33.6439,18100.0
2010-12-21 13:15:00,44.66,44.68,44.64,44.64,14000.0,33.6514,33.6665,33.6364,33.6364,14000.0
2010-12-21 13:20:00,44.65,44.68,44.63,44.66,22700.0,33.6439,33.6665,33.6288,33.6514,22700.0
2010-12-21 13:25:00,44.66,44.68,44.62,44.68,22800.0,33.6514,33.6665,33.6213,33.6665,22800.0
2010-12-21 13:30:00,44.67,44.75,44.67,44.74,35100.0,33.659,33.7193,33.659,33.7117,35100.0
2010-12-21 13:35:00,44.74,44.75,44.67,44.71,44000.0,33.7117,33.7193,33.659,33.6891,44000.0
2010-12-21 13:40:00,44.7,44.71,44.64,44.67,56700.0,33.6816,33.6891,33.6364,33.659,56700.0
2010-12-21 13:45:00,44.67,44.67,44.64,44.66,25300.0,33.659,33.659,33.6364,33.6514,25300.0
2010-12-21 13:50:00,44.66,44.67,44.61,44.63,44200.0,33.6514,33.659,33.6138,33.6288,44200.0
2010-12-21 13:55:00,44.64,44.71,44.62,44.67,43200.0,33.6364,33.6891,33.6213,33.659,43200.0
2010-12-21 14:00:00,44.68,44.7,44.64,44.69,24200.0,33.6665,33.6816,33.6364,33.674,24200.0
2010-12-21 14:05:00,44.69,44.71,44.68,44.7,30300.0,33.674,33.6891,33.6665,33.6816,30300.0
2010-12-21 14:10:00,44.7,44.71,44.69,44.69,35500.0,33.6816,33.6891,33.674,33.674,35500.0
2010-12-21 14:15:00,44.69,44.82,44.69,44.82,49100.0,33.674,33.772,33.674,33.772,49100.0
2010-12-21 14:20:00,44.81,44.87,44.79,44.86,44800.0,33.7645,33.8097,33.7494,33.8021,44800.0
2010-12-21 14:25:00,44.86,44.9,44.85,44.89,59000.0,33.8021,33.8323,33.7946,33.8247,59000.0
2010-12-21 14:30:00,44.89,44.92,44.82,44.88,57900.0,33.8247,33.8474,33.772,33.8172,57900.0
2010-12-21 14:35:00,44.88,44.94,44.78,44.93,44000.0,33.8172,33.8624,33.7419,33.8549,44000.0
2010-12-21 14:40:00,44.92,45.0,44.9,45.0,37700.0,33.8474,33.9076,33.8323,33.9076,37700.0
2010-12-21 14:45:00,44.99,45.03,44.95,45.03,58200.0,33.9001,33.9302,33.87,33.9302,58200.0
2010-12-21 14:50:00,45.03,45.03,44.98,44.99,49700.0,33.9302,33.9302,33.8926,33.9001,49700.0
2010-12-21 14:55:00,44.99,45.06,44.99,45.06,50200.0,33.9001,33.9528,33.9001,33.9528,50200.0
2010-12-21 15:00:00,45.05,45.09,44.98,45.03,72800.0,33.9453,33.9754,33.8926,33.9302,72800.0
2010-12-21 15:05:00,45.03,45.05,44.94,44.96,65500.0,33.9302,33.9453,33.8624,33.8775,65500.0
2010-12-21 15:10:00,44.95,45.0,44.93,44.98,65900.0,33.87,33.9076,33.8549,33.8926,65900.0
2010-12-21 15:15:00,44.99,45.04,44.98,45.04,107900.0,33.9001,33.9378,33.8926,33.9378,107900.0
2010-12-21 15:20:00,45.03,45.05,44.99,45.05,44200.0,33.9302,33.9453,33.9001,33.9453,44200.0
2010-12-21 15:25:00,45.05,45.1,45.04,45.09,91500.0,33.9453,33.983,33.9378,33.9754,91500.0
2010-12-21 15:30:00,45.08,45.16,45.07,45.15,109000.0,33.9679,34.0282,33.9604,34.0207,109000.0
2010-12-21 15:35:00,45.14,45.2,45.14,45.19,75200.0,34.0131,34.0583,34.0131,34.0508,75200.0
2010-12-21 15:40:00,45.2,45.26,45.19,45.21,154700.0,34.0583,34.1035,34.0508,34.0659,154700.0
2010-12-21 15:45:00,45.21,45.22,45.17,45.21,126800.0,34.0659,34.0734,34.0357,34.0659,126800.0
2010-12-21 15:50:00,45.21,45.21,45.11,45.15,205000.0,34.0659,34.0659,33.9905,34.0207,205000.0
2010-12-21 15:55:00,45.15,45.23,45.15,45.19,228100.0,34.0207,34.0809,34.0207,34.0508,228100.0
2010-12-22 09:30:00,45.8,45.91,45.8,45.9,86200.0,34.5104,34.5933,34.5104,34.5858,86200.0
2010-12-22 09:35:00,45.9,46.17,45.87,46.15,144700.0,34.5858,34.7892,34.5632,34.7742,144700.0
2010-12-22 09:40:00,46.15,46.43,46.08,46.41,149600.0,34.7742,34.9851,34.7214,34.9701,149600.0
2010-12-22 09:45:00,46.41,46.58,46.33,46.57,170000.0,34.9701,35.0982,34.9098,35.0906,170000.0
2010-12-22 09:50:00,46.57,46.64,46.47,46.64,115400.0,35.0906,35.1434,35.0153,35.1434,115400.0
2010-12-22 09:55:00,46.63,46.64,46.49,46.56,66000.0,35.1358,35.1434,35.0304,35.0831,66000.0
2010-12-22 10:00:00,46.56,46.76,46.49,46.76,78200.0,35.0831,35.2338,35.0304,35.2338,78200.0
2010-12-22 10:05:00,46.76,46.76,46.62,46.69,73600.0,35.2338,35.2338,35.1283,35.1811,73600.0
2010-12-22 10:10:00,46.68,46.73,46.59,46.71,67100.0,35.1735,35.2112,35.1057,35.1961,67100.0
2010-12-22 10:15:00,46.71,46.82,46.63,46.8,106800.0,35.1961,35.279,35.1358,35.2639,106800.0
2010-12-22 10:20:00,46.8,46.85,46.74,46.76,69800.0,35.2639,35.3016,35.2187,35.2338,69800.0
2010-12-22 10:25:00,46.75,46.88,46.74,46.85,59100.0,35.2263,35.3242,35.2187,35.3016,59100.0
2010-12-22 10:30:00,46.84,46.84,46.68,46.7,63900.0,35.2941,35.2941,35.1735,35.1886,63900.0
2010-12-22 10:35:00,46.71,46.76,46.64,46.66,86800.0,35.1961,35.2338,35.1434,35.1584,86800.0
2010-12-22 10:40:00,46.67,46.77,46.65,46.74,64300.0,35.166,35.2413,35.1509,35.2187,64300.0
2010-12-22 10:45:00,46.73,46.76,46.71,46.73,27500.0,35.2112,35.2338,35.1961,35.2112,27500.0
2010-12-22 10:50:00,46.73,46.88,46.72,46.86,51800.0,35.2112,35.3242,35.2037,35.3091,51800.0
2010-12-22 10:55:00,46.86,46.98,46.86,46.98,73300.0,35.3091,35.3996,35.3091,35.3996,73300.0
2010-12-22 11:00:00,46.97,46.99,46.94,46.98,67500.0,35.392,35.4071,35.3694,35.3996,67500.0
2010-12-22 11:05:00,46.97,47.0,46.95,46.99,44700.0,35.392,35.4146,35.377,35.4071,44700.0
2010-12-22 11:10:00,46.98,47.08,46.96,47.02,154500.0,35.3996,35.4749,35.3845,35.4297,154500.0
2010-12-22 11:15:00,47.01,47.03,46.92,47.02,87100.0,35.4222,35.4372,35.3544,35.4297,87100.0
2010-12-22 11:20:00,47.01,47.07,46.99,47.0,26200.0,35.4222,35.4674,35.4071,35.4146,26200.0
2010-12-22 11:25:00,47.01,47.05,46.96,47.03,29400.0,35.4222,35.4523,35.3845,35.4372,29400.0
2010-12-22 11:30:00,47.03,47.06,47.01,47.03,35600.0,35.4372,35.4598,35.4222,35.4372,35600.0
2010-12-22 11:35:00,47.04,47.08,47.0,47.06,28800.0,35.4448,35.4749,35.4146,35.4598,28800.0
2010-12-22 11:40:00,47.06,47.07,47.01,47.03,22500.0,35.4598,35.4674,35.4222,35.4372,22500.0
2010-12-22 11:45:00,47.03,47.08,47.01,47.04,25800.0,35.4372,35.4749,35.4222,35.4448,25800.0
2010-12-22 11:50:00,47.05,47.08,47.04,47.07,24400.0,35.4523,35.4749,35.4448,35.4674,24400.0
2010-12-22 11:55:00,47.07,47.18,47.06,47.15,84300.0,35.4674,35.5503,35.4598,35.5277,84300.0
2010-12-22 12:00:00,47.15,47.15,47.11,47.11,32300.0,35.5277,35.5277,35.4975,35.4975,32300.0
2010-12-22 12:05:00,47.11,47.14,47.09,47.14,42500.0,35.4975,35.5201,35.4825,35.5201,42500.0
2010-12-22 12:10:00,47.14,47.21,47.12,47.15,42800.0,35.5201,35.5729,35.5051,35.5277,42800.0
2010-12-22 12:15:00,47.15,47.16,47.11,47.14,17800.0,35.5277,35.5352,35.4975,35.5201,17800.0
2010-12-22 12:20:00,47.14,47.22,47.14,47.19,25500.0,35.5201,35.5804,35.5201,35.5578,25500.0
2010-12-22 12:25:00,47.18,47.19,47.16,47.19,21300.0,35.5503,35.5578,35.5352,35.5578,21300.0
2010-12-22 12:30:00,47.19,47.2,47.16,47.18,53200.0,35.5578,35.5653,35.5352,35.5503,53200.0
2010-12-22 12:35:00,47.18,47.2,47.15,47.18,48300.0,35.5503,35.5653,35.5277,35.5503,48300.0
2010-12-22 12:40:00,47.18,47.19,47.14,47.14,61100.0,35.5503,35.5578,35.5201,35.5201,61100.0
2010-12-22 12:45:00,47.13,47.15,47.1,47.15,52900.0,35.5126,35.5277,35.49,35.5277,52900.0
2010-12-22 12:50:00,47.16,47.18,47.15,47.16,46300.0,35.5352,35.5503,35.5277,35.5352,46300.0
2010-12-22 12:55:00,47.15,47.19,47.15,47.16,27300.0,35.5277,35.5578,35.5277,35.5352,27300.0
2010-12-22 13:00:00,47.15,47.15,47.02,47.03,70300.0,35.5277,35.5277,35.4297,35.4372,70300.0
2010-12-22 13:05:00,47.02,47.02,46.86,46.87,57300.0,35.4297,35.4297,35.3091,35.3167,57300.0
2010-12-22 13:10:00,46.87,46.94,46.87,46.93,42100.0,35.3167,35.3694,35.3167,35.3619,42100.0
2010-12-22 13:15:00,46.93,46.97,46.92,46.96,63400.0,35.3619,35.392,35.3544,35.3845,63400.0
2010-12-22 13:20:00,46.96,47.01,46.92,46.98,46900.0,35.3845,35.4222,35.3544,35.3996,46900.0
2010-12-22 13:25:00,46.98,47.07,46.98,47.07,26900.0,35.3996,35.4674,35.3996,35.4674,26900.0
2010-12-22 13:30:00,47.06,47.07,47.0,47.01,65200.0,35.4598,35.4674,35.4146,35.4222,65200.0
2010-12-22 13:35:00,47.0,47.01,46.97,47.0,56900.0,35.4146,35.4222,35.392,35.4146,56900.0
2010-12-22 13:40:00,46.99,47.0,46.9,46.92,99100.0,35.4071,35.4146,35.3393,35.3544,99100.0
2010-12-22 13:45:00,46.92,46.93,46.79,46.81,53800.0,35.3544,35.3619,35.2564,35.2715,53800.0
2010-12-22 13:50:00,46.8,46.81,46.71,46.8,44000.0,35.2639,35.2715,35.1961,35.2639,44000.0
2010-12-22 13:55:00,46.81,46.81,46.77,46.77,44400.0,35.2715,35.2715,35.2413,35.2413,44400.0
2010-12-22 14:00:00,46.77,46.85,46.76,46.84,53400.0,35.2413,35.3016,35.2338,35.2941,53400.0
2010-12-22 14:05:00,46.83,46.84,46.69,46.7,22300.0,35.2865,35.2941,35.1811,35.1886,22300.0
2010-12-22 14:10:00,46.7,46.72,46.6,46.6,28200.0,35.1886,35.2037,35.1132,35.1132,28200.0
2010-12-22 14:15:00,46.6,46.66,46.6,46.64,34200.0,35.1132,35.1584,35.1132,35.1434,34200.0
2010-12-22 14:20:00,46.65,46.67,46.62,46.63,23700.0,35.1509,35.166,35.1283,35.1358,23700.0
2010-12-22 14:25:00,46.63,46.64,46.62,46.63,21500.0,35.1358,35.1434,35.1283,35.1358,21500.0
2010-12-22 14:30:00,46.63,46.69,46.63,46.66,32300.0,35.1358,35.1811,35.1358,35.1584,32300.0
2010-12-22 14:35:00,46.65,46.66,46.57,46.58,36400.0,35.1509,35.1584,35.0906,35.0982,36400.0
2010-12-22 14:40:00,46.57,46.59,46.54,46.56,36700.0,35.0906,35.1057,35.068,35.0831,36700.0
2010-12-22 14:45:00,46.56,46.63,46.56,46.6,26500.0,35.0831,35.1358,35.0831,35.1132,26500.0
2010-12-22 14:50:00,46.6,46.64,46.59,46.63,29700.0,35.1132,35.1434,35.1057,35.1358,29700.0
2010-12-22 14:55:00,46.62,46.64,46.6,46.63,37600.0,35.1283,35.1434,35.1132,35.1358,37600.0
2010-12-22 15:00:00,46.62,46.67,46.57,46.57,54200.0,35.1283,35.166,35.0906,35.0906,54200.0
2010-12-22 15:05:00,46.57,46.6,46.52,46.52,57900.0,35.0906,35.1132,35.053,35.053,57900.0
2010-12-22 15:10:00,46.51,46.59,46.5,46.57,37300.0,35.0454,35.1057,35.0379,35.0906,37300.0
2010-12-22 15:15:00,46.56,46.63,46.55,46.6,47900.0,35.0831,35.1358,35.0756,35.1132,47900.0
2010-12-22 15:20:00,46.61,46.63,46.58,46.6,55300.0,35.1208,35.1358,35.0982,35.1132,55300.0
2010-12-22 15:25:00,46.6,46.61,46.58,46.6,88300.0,35.1132,35.1208,35.0982,35.1132,88300.0
2010-12-22 15:30:00,46.6,46.61,46.59,46.6,109500.0,35.1132,35.1208,35.1057,35.1132,109500.0
2010-12-22 15:35:00,46.6,46.62,46.59,46.59,65400.0,35.1132,35.1283,35.1057,35.1057,65400.0
2010-12-22 15:40:00,46.59,46.61,46.57,46.61,123300.0,35.1057,35.1208,35.0906,35.1208,123300.0
2010-12-22 15:45:00,46.61,46.62,46.54,46.56,79900.0,35.1208,35.1283,35.068,35.0831,79900.0
2010-12-22 15:50:00,46.55,46.56,46.46,46.48,134800.0,35.0756,35.0831,35.0077,35.0228,134800.0
2010-12-22 15:55:00,46.49,46.59,46.48,46.58,120300.0,35.0304,35.1057,35.0228,35.0982,120300.0
2010-12-23 09:30:00,46.61,46.75,46.61,46.63,83900.0,35.1208,35.2263,35.1208,35.1358,83900.0
2010-12-23 09:35:00,46.64,46.66,46.5,46.56,52200.0,35.1434,35.1584,35.0379,35.0831,52200.0
2010-12-23 09:40:00,46.57,46.6,46.44,46.58,63900.0,35.0906,35.1132,34.9927,35.0982,63900.0
2010-12-23 09:45:00,46.58,46.6,46.48,46.48,38900.0,35.0982,35.1132,35.0228,35.0228,38900.0
2010-12-23 09:50:00,46.48,46.58,46.48,46.58,35700.0,35.0228,35.0982,35.0228,35.0982,35700.0
2010-12-23 09:55:00,46.58,46.67,46.53,46.56,53600.0,35.0982,35.166,35.0605,35.0831,53600.0
2010-12-23 10:00:00,46.55,46.56,46.5,46.5,35300.0,35.0756,35.0831,35.0379,35.0379,35300.0
2010-12-23 10:05:00,46.5,46.5,46.37,46.37,42000.0,35.0379,35.0379,34.9399,34.9399,42000.0
2010-12-23 10:10:00,46.38,46.39,46.24,46.26,57000.0,34.9475,34.955,34.842,34.857,57000.0
2010-12-23 10:15:00,46.25,46.26,46.16,46.2,49300.0,34.8495,34.857,34.7817,34.8118,49300.0
2010-12-23 10:20:00,46.2,46.2,46.12,46.15,36800.0,34.8118,34.8118,34.7516,34.7742,36800.0
2010-12-23 10:25:00,46.16,46.25,46.16,46.21,30800.0,34.7817,34.8495,34.7817,34.8194,30800.0
2010-12-23 10:30:00,46.21,46.27,46.15,46.15,34100.0,34.8194,34.8646,34.7742,34.7742,34100.0
2010-12-23 10:35:00,46.16,46.22,46.1,46.12,34900.0,34.7817,34.8269,34.7365,34.7516,34900.0
2010-12-23 10:40:00,46.12,46.17,46.11,46.11,31400.0,34.7516,34.7892,34.744,34.744,31400.0
2010-12-23 10:45:00,46.11,46.13,46.08,46.12,29700.0,34.744,34.7591,34.7214,34.7516,29700.0
2010-12-23 10:50:00,46.12,46.24,46.12,46.24,36600.0,34.7516,34.842,34.7516,34.842,36600.0
2010-12-23 10:55:00,46.25,46.27,46.21,46.21,26600.0,34.8495,34.8646,34.8194,34.8194,26600.0
2010-12-23 11:00:00,46.21,46.31,46.21,46.3,39300.0,34.8194,34.8947,34.8194,34.8872,39300.0
2010-12-23 11:05:00,46.31,46.37,46.29,46.34,30800.0,34.8947,34.9399,34.8796,34.9173,30800.0
2010-12-23 11:10:00,46.33,46.33,46.25,46.27,43000.0,34.9098,34.9098,34.8495,34.8646,43000.0
2010-12-23 11:15:00,46.26,46.37,46.24,46.37,31200.0,34.857,34.9399,34.842,34.9399,31200.0
2010-12-23 11:20:00,46.37,46.39,46.33,46.38,24400.0,34.9399,34.955,34.9098,34.9475,24400.0
2010-12-23 11:25:00,46.38,46.42,46.37,46.38,17700.0,34.9475,34.9776,34.9399,34.9475,17700.0
2010-12-23 11:30:00,46.38,46.44,46.34,46.35,28200.0,34.9475,34.9927,34.9173,34.9249,28200.0
2010-12-23 11:35:00,46.34,46.38,46.33,46.33,19500.0,34.9173,34.9475,34.9098,34.9098,19500.0
2010-12-23 11:40:00,46.33,46.36,46.33,46.35,17800.0,34.9098,34.9324,34.9098,34.9249,17800.0
2010-12-23 11:45:00,46.35,46.38,46.35,46.35,20600.0,34.9249,34.9475,34.9249,34.9249,20600.0
2010-12-23 11:50:00,46.35,46.35,46.25,46.25,28100.0,34.9249,34.9249,34.8495,34.8495,28100.0
2010-12-23 11:55:00,46.26,46.27,46.22,46.27,27500.0,34.857,34.8646,34.8269,34.8646,27500.0
2010-12-23 12:00:00,46.27,46.27,46.17,46.18,19600.0,34.8646,34.8646,34.7892,34.7968,19600.0
2010-12-23 12:05:00,46.18,46.2,46.09,46.1,26200.0,34.7968,34.8118,34.7289,34.7365,26200.0
2010-12-23 12:10:00,46.1,46.12,46.02,46.04,42300.0,34.7365,34.7516,34.6762,34.6913,42300.0
2010-12-23 12:15:00,46.04,46.11,46.02,46.04,36000.0,34.6913,34.744,34.6762,34.6913,36000.0
2010-12-23 12:20:00,46.03,46.16,46.03,46.12,31100.0,34.6837,34.7817,34.6837,34.7516,31100.0
2010-12-23 12:25:00,46.12,46.16,46.1,46.12,16800.0,34.7516,34.7817,34.7365,34.7516,16800.0
2010-12-23 12:30:00,46.12,46.22,46.12,46.21,22600.0,34.7516,34.8269,34.7516,34.8194,22600.0
2010-12-23 12:35:00,46.2,46.23,46.19,46.22,19500.0,34.8118,34.8344,34.8043,34.8269,19500.0
2010-12-23 12:40:00,46.22,46.25,46.19,46.2,42800.0,34.8269,34.8495,34.8043,34.8118,42800.0
2010-12-23 12:45:00,46.21,46.27,46.2,46.21,20800.0,34.8194,34.8646,34.8118,34.8194,20800.0
2010-12-23 12:50:00,46.22,46.3,46.21,46.27,16300.0,34.8269,34.8872,34.8194,34.8646,16300.0
2010-12-23 12:55:00,46.28,46.31,46.26,46.31,12400.0,34.8721,34.8947,34.857,34.8947,12400.0
2010-12-23 13:00:00,46.31,46.31,46.19,46.22,29300.0,34.8947,34.8947,34.8043,34.8269,29300.0
2010-12-23 13:05:00,46.22,46.22,46.18,46.21,26100.0,34.8269,34.8269,34.7968,34.8194,26100.0
2010-12-23 13:10:00,46.2,46.27,46.19,46.25,24900.0,34.8118,34.8646,34.8043,34.8495,24900.0
2010-12-23 13:15:00,46.25,46.28,46.25,46.26,23900.0,34.8495,34.8721,34.8495,34.857,23900.0
2010-12-23 13:20:00,46.26,46.28,46.22,46.23,36100.0,34.857,34.8721,34.8269,34.8344,36100.0
2010-12-23 13:25:00,46.23,46.26,46.16,46.16,33500.0,34.8344,34.857,34.7817,34.7817,33500.0
2010-12-23 13:30:00,46.17,46.23,46.17,46.21,18900.0,34.7892,34.8344,34.7892,34.8194,18900.0
2010-12-23 13:35:00,46.2,46.29,46.2,46.25,34700.0,34.8118,34.8796,34.8118,34.8495,34700.0
2010-12-23 13:40:00,46.25,46.28,46.22,46.23,22000.0,34.8495,34.8721,34.8269,34.8344,22000.0
2010-12-23 13:45:00,46.22,46.3,46.22,46.24,30300.0,34.8269,34.8872,34.8269,34.842,30300.0
2010-12-23 13:50:00,46.23,46.26,46.22,46.25,15100.0,34.8344,34.857,34.8269,34.8495,15100.0
2010-12-23 13:55:00,46.25,46.26,46.24,46.24,13900.0,34.8495,34.857,34.842,34.842,13900.0
2010-12-23 14:00:00,46.23,46.27,46.23,46.26,8900.0,34.8344,34.8646,34.8344,34.857,8900.0
2010-12-23 14:05:00,46.26,46.26,46.23,46.24,17000.0,34.857,34.857,34.8344,34.842,17000.0
2010-12-23 14:10:00,46.24,46.26,46.23,46.24,15000.0,34.842,34.857,34.8344,34.842,15000.0
2010-12-23 14:15:00,46.24,46.26,46.22,46.23,22900.0,34.842,34.857,34.8269,34.8344,22900.0
2010-12-23 14:20:00,46.22,46.24,46.2,46.2,26000.0,34.8269,34.842,34.8118,34.8118,26000.0
2010-12-23 14:25:00,46.21,46.24,46.19,46.23,42000.0,34.8194,34.842,34.8043,34.8344,42000.0
2010-12-23 14:30:00,46.23,46.26,46.23,46.26,8200.0,34.8344,34.857,34.8344,34.857,8200.0
2010-12-23 14:35:00,46.26,46.3,46.25,46.28,24100.0,34.857,34.8872,34.8495,34.8721,24100.0
2010-12-23 14:40:00,46.27,46.28,46.25,46.25,11000.0,34.8646,34.8721,34.8495,34.8495,11000.0
2010-12-23 14:45:00,46.25,46.26,46.24,46.24,14700.0,34.8495,34.857,34.842,34.842,14700.0
2010-12-23 14:50:00,46.24,46.28,46.24,46.28,19500.0,34.842,34.8721,34.842,34.8721,19500.0
2010-12-23 14:55:00,46.28,46.28,46.25,46.27,20600.0,34.8721,34.8721,34.8495,34.8646,20600.0
2010-12-23 15:00:00,46.27,46.28,46.24,46.25,15900.0,34.8646,34.8721,34.842,34.8495,15900.0
2010-12-23 15:05:00,46.25,46.29,46.25,46.27,14000.0,34.8495,34.8796,34.8495,34.8646,14000.0
2010-12-23 15:10:00,46.28,46.33,46.28,46.32,27300.0,34.8721,34.9098,34.8721,34.9023,27300.0
2010-12-23 15:15:00,46.32,46.32,46.31,46.32,10000.0,34.9023,34.9023,34.8947,34.9023,10000.0
2010-12-23 15:20:00,46.31,46.32,46.31,46.32,12900.0,34.8947,34.9023,34.8947,34.9023,12900.0
2010-12-23 15:25:00,46.31,46.32,46.27,46.28,22500.0,34.8947,34.9023,34.8646,34.8721,22500.0
2010-12-23 15:30:00,46.28,46.31,46.28,46.31,58000.0,34.8721,34.8947,34.8721,34.8947,58000.0
2010-12-23 15:35:00,46.31,46.35,46.3,46.31,69100.0,34.8947,34.9249,34.8872,34.8947,69100.0
2010-12-23 15:40:00,46.31,46.35,46.31,46.32,60500.0,34.8947,34.9249,34.8947,34.9023,60500.0
2010-12-23 15:45:00,46.32,46.33,46.2,46.25,85800.0,34.9023,34.9098,34.8118,34.8495,85800.0
2010-12-23 15:50:00,46.24,46.3,46.22,46.29,68600.0,34.842,34.8872,34.8269,34.8796,68600.0
2010-12-23 15:55:00,46.28,46.34,46.25,46.34,100600.0,34.8721,34.9173,34.8495,34.9173,100600.0
2010-12-27 09:30:00,46.04,46.13,45.95,46.07,32700.0,34.6913,34.7591,34.6235,34.7139,32700.0
2010-12-27 09:35:00,46.07,46.12,45.98,46.1,15400.0,34.7139,34.7516,34.6461,34.7365,15400.0
2010-12-27 09:40:00,46.08,46.08,45.83,45.84,23000.0,34.7214,34.7214,34.533,34.5406,23000.0
2010-12-27 09:45:00,45.84,45.95,45.84,45.88,16500.0,34.5406,34.6235,34.5406,34.5707,16500.0
2010-12-27 09:50:00,45.88,45.88,45.83,45.85,31500.0,34.5707,34.5707,34.533,34.5481,31500.0
2010-12-27 09:55:00,45.85,45.87,45.84,45.84,21700.0,34.5481,34.5632,34.5406,34.5406,21700.0
2010-12-27 10:00:00,45.84,45.84,45.75,45.76,38300.0,34.5406,34.5406,34.4728,34.4803,38300.0
2010-12-27 10:05:00,45.75,45.76,45.69,45.72,20800.0,34.4728,34.4803,34.4275,34.4502,20800.0
2010-12-27 10:10:00,45.73,45.89,45.73,45.89,21700.0,34.4577,34.5782,34.4577,34.5782,21700.0
2010-12-27 10:15:00,45.88,46.01,45.88,45.91,38400.0,34.5707,34.6687,34.5707,34.5933,38400.0
2010-12-27 10:20:00,45.92,46.0,45.92,45.97,18500.0,34.6009,34.6611,34.6009,34.6385,18500.0
2010-12-27 10:25:00,45.98,46.0,45.94,46.0,23000.0,34.6461,34.6611,34.6159,34.6611,23000.0
2010-12-27 10:30:00,46.0,46.17,45.99,46.15,63200.0,34.6611,34.7892,34.6536,34.7742,63200.0
2010-12-27 10:35:00,46.16,46.2,46.09,46.11,45000.0,34.7817,34.8118,34.7289,34.744,45000.0
2010-12-27 10:40:00,46.11,46.15,46.09,46.15,13200.0,34.744,34.7742,34.7289,34.7742,13200.0
2010-12-27 10:45:00,46.15,46.15,46.09,46.15,12700.0,34.7742,34.7742,34.7289,34.7742,12700.0
2010-12-27 10:50:00,46.15,46.15,46.02,46.03,18600.0,34.7742,34.7742,34.6762,34.6837,18600.0
2010-12-27 10:55:00,46.03,46.04,45.93,45.94,18400.0,34.6837,34.6913,34.6084,34.6159,18400.0
2010-12-27 11:00:00,45.94,46.0,45.9,45.91,34200.0,34.6159,34.6611,34.5858,34.5933,34200.0
2010-12-27 11:05:00,45.91,45.91,45.88,45.91,13200.0,34.5933,34.5933,34.5707,34.5933,13200.0
2010-12-27 11:10:00,45.91,45.91,45.87,45.89,5000.0,34.5933,34.5933,34.5632,34.5782,5000.0
2010-12-27 11:15:00,45.89,45.89,45.81,45.86,46900.0,34.5782,34.5782,34.518,34.5556,46900.0
2010-12-27 11:20:00,45.86,45.87,45.8,45.84,47800.0,34.5556,34.5632,34.5104,34.5406,47800.0
2010-12-27 11:25:00,45.85,45.86,45.78,45.82,10100.0,34.5481,34.5556,34.4954,34.5255,10100.0
2010-12-27 11:30:00,45.83,45.85,45.82,45.85,5800.0,34.533,34.5481,34.5255,34.5481,5800.0
2010-12-27 11:35:00,45.84,45.84,45.79,45.8,7700.0,34.5406,34.5406,34.5029,34.5104,7700.0
2010-12-27 11:40:00,45.8,45.86,45.79,45.81,59800.0,34.5104,34.5556,34.5029,34.518,59800.0
2010-12-27 11:45:00,45.82,45.88,45.81,45.83,32100.0,34.5255,34.5707,34.518,34.533,32100.0
2010-12-27 11:50:00,45.83,45.84,45.8,45.82,13200.0,34.533,34.5406,34.5104,34.5255,13200.0
2010-12-27 11:55:00,45.83,45.85,45.8,45.84,4200.0,34.533,34.5481,34.5104,34.5406,4200.0
2010-12-27 12:00:00,45.82,45.83,45.8,45.82,9600.0,34.5255,34.533,34.5104,34.5255,9600.0
2010-12-27 12:05:00,45.82,45.87,45.79,45.84,47300.0,34.5255,34.5632,34.5029,34.5406,47300.0
2010-12-27 12:10:00,45.84,45.86,45.81,45.84,31200.0,34.5406,34.5556,34.518,34.5406,31200.0
2010-12-27 12:15:00,45.86,45.88,45.81,45.84,17300.0,34.5556,34.5707,34.518,34.5406,17300.0
2010-12-27 12:20:00,45.84,45.87,45.84,45.87,7100.0,34.5406,34.5632,34.5406,34.5632,7100.0
2010-12-27 12:25:00,45.87,45.9,45.86,45.88,13700.0,34.5632,34.5858,34.5556,34.5707,13700.0
2010-12-27 12:30:00,45.87,45.91,45.87,45.89,14100.0,34.5632,34.5933,34.5632,34.5782,14100.0
2010-12-27 12:35:00,45.88,45.89,45.86,45.87,11900.0,34.5707,34.5782,34.5556,34.5632,11900.0
2010-12-27 12:40:00,45.87,45.88,45.85,45.85,8300.0,34.5632,34.5707,34.5481,34.5481,8300.0
2010-12-27 12:45:00,45.85,45.87,45.81,45.86,53200.0,34.5481,34.5632,34.518,34.5556,53200.0
2010-12-27 12:50:00,45.85,45.88,45.85,45.88,4700.0,34.5481,34.5707,34.5481,34.5707,4700.0
2010-12-27 12:55:00,45.87,45.87,45.81,45.82,33200.0,34.5632,34.5632,34.518,34.5255,33200.0
2010-12-27 13:00:00,45.82,45.86,45.81,45.85,11600.0,34.5255,34.5556,34.518,34.5481,11600.0
2010-12-27 13:05:00,45.85,45.89,45.85,45.88,4200.0,34.5481,34.5782,34.5481,34.5707,4200.0
2010-12-27 13:10:00,45.89,45.9,45.86,45.87,13800.0,34.5782,34.5858,34.5556,34.5632,13800.0
2010-12-27 13:15:00,45.89,45.97,45.89,45.92,13100.0,34.5782,34.6385,34.5782,34.6009,13100.0
2010-12-27 13:20:00,45.93,45.97,45.92,45.97,9100.0,34.6084,34.6385,34.6009,34.6385,9100.0
2010-12-27 13:25:00,45.96,46.01,45.96,46.0,9800.0,34.631,34.6687,34.631,34.6611,9800.0
2010-12-27 13:30:00,46.01,46.06,46.0,46.06,12100.0,34.6687,34.7063,34.6611,34.7063,12100.0
2010-12-27 13:35:00,46.06,46.07,46.01,46.02,6000.0,34.7063,34.7139,34.6687,34.6762,6000.0
2010-12-27 13:40:00,46.01,46.03,46.01,46.01,5000.0,34.6687,34.6837,34.6687,34.6687,5000.0
2010-12-27 13:45:00,46.01,46.07,46.01,46.07,10500.0,34.6687,34.7139,34.6687,34.7139,10500.0
2010-12-27 13:50:00,46.07,46.09,46.05,46.09,7100.0,34.7139,34.7289,34.6988,34.7289,7100.0
2010-12-27 13:55:00,46.09,46.09,46.02,46.05,13400.0,34.7289,34.7289,34.6762,34.6988,13400.0
2010-12-27 14:00:00,46.04,46.08,46.04,46.04,8000.0,34.6913,34.7214,34.6913,34.6913,8000.0
2010-12-27 14:05:00,46.05,46.05,46.01,46.01,9800.0,34.6988,34.6988,34.6687,34.6687,9800.0
2010-12-27 14:10:00,46.01,46.06,46.0,46.06,6300.0,34.6687,34.7063,34.6611,34.7063,6300.0
2010-12-27 14:15:00,46.06,46.06,46.01,46.01,3600.0,34.7063,34.7063,34.6687,34.6687,3600.0
2010-12-27 14:20:00,46.01,46.02,45.98,46.01,6600.0,34.6687,34.6762,34.6461,34.6687,6600.0
2010-12-27 14:25:00,46.02,46.05,46.02,46.04,6800.0,34.6762,34.6988,34.6762,34.6913,6800.0
2010-12-27 14:30:00,46.04,46.12,46.04,46.11,16100.0,34.6913,34.7516,34.6913,34.744,16100.0
2010-12-27 14:35:00,46.1,46.13,46.1,46.13,6300.0,34.7365,34.7591,34.7365,34.7591,6300.0
2010-12-27 14:40:00,46.12,46.15,46.12,46.15,7500.0,34.7516,34.7742,34.7516,34.7742,7500.0
2010-12-27 14:45:00,46.15,46.17,46.13,46.15,35000.0,34.7742,34.7892,34.7591,34.7742,35000.0
2010-12-27 14:50:00,46.14,46.18,46.13,46.13,25600.0,34.7666,34.7968,34.7591,34.7591,25600.0
2010-12-27 14:55:00,46.15,46.16,46.1,46.1,31300.0,34.7742,34.7817,34.7365,34.7365,31300.0
2010-12-27 15:00:00,46.09,46.09,46.04,46.05,29700.0,34.7289,34.7289,34.6913,34.6988,29700.0
2010-12-27 15:05:00,46.05,46.06,46.0,46.02,23800.0,34.6988,34.7063,34.6611,34.6762,23800.0
2010-12-27 15:10:00,46.01,46.01,45.97,45.97,22100.0,34.6687,34.6687,34.6385,34.6385,22100.0
2010-12-27 15:15:00,45.97,45.99,45.96,45.99,13500.0,34.6385,34.6536,34.631,34.6536,13500.0
2010-12-27 15:20:00,45.99,45.99,45.96,45.99,11700.0,34.6536,34.6536,34.631,34.6536,11700.0
2010-12-27 15:25:00,45.99,46.02,45.97,45.97,39400.0,34.6536,34.6762,34.6385,34.6385,39400.0
2010-12-27 15:30:00,45.98,46.04,45.98,46.03,24200.0,34.6461,34.6913,34.6461,34.6837,24200.0
2010-12-27 15:35:00,46.04,46.08,46.01,46.04,26700.0,34.6913,34.7214,34.6687,34.6913,26700.0
2010-12-27 15:40:00,46.04,46.11,46.03,46.09,29800.0,34.6913,34.744,34.6837,34.7289,29800.0
2010-12-27 15:45:00,46.08,46.08,45.98,46.0,75500.0,34.7214,34.7214,34.6461,34.6611,75500.0
2010-12-27 15:50:00,46.0,46.03,45.96,46.02,54600.0,34.6611,34.6837,34.631,34.6762,54600.0
2010-12-27 15:55:00,46.04,46.04,45.96,45.97,67100.0,34.6913,34.6913,34.631,34.6385,67100.0
2010-12-28 09:30:00,46.08,46.25,46.06,46.2,42500.0,34.7214,34.8495,34.7063,34.8118,42500.0
2010-12-28 09:35:00,46.2,46.2,45.98,45.98,15200.0,34.8118,34.8118,34.6461,34.6461,15200.0
2010-12-28 09:40:00,45.98,46.21,45.98,46.1,23900.0,34.6461,34.8194,34.6461,34.7365,23900.0
2010-12-28 09:45:00,46.11,46.19,46.05,46.07,21600.0,34.744,34.8043,34.6988,34.7139,21600.0
2010-12-28 09:50:00,46.07,46.15,46.01,46.08,15100.0,34.7139,34.7742,34.6687,34.7214,15100.0
2010-12-28 09:55:00,46.08,46.12,46.01,46.04,54400.0,34.7214,34.7516,34.6687,34.6913,54400.0
2010-12-28 10:00:00,46.02,46.05,45.9,45.98,20500.0,34.6762,34.6988,34.5858,34.6461,20500.0
2010-12-28 10:05:00,45.96,45.96,45.87,45.92,25600.0,34.631,34.631,34.5632,34.6009,25600.0
2010-12-28 10:10:00,45.93,45.98,45.9,45.96,23200.0,34.6084,34.6461,34.5858,34.631,23200.0
2010-12-28 10:15:00,45.96,45.96,45.89,45.94,21300.0,34.631,34.631,34.5782,34.6159,21300.0
2010-12-28 10:20:00,45.96,46.02,45.89,46.02,19400.0,34.631,34.6762,34.5782,34.6762,19400.0
2010-12-28 10:25:00,46.04,46.05,45.94,45.95,15600.0,34.6913,34.6988,34.6159,34.6235,15600.0
2010-12-28 10:30:00,45.94,45.97,45.94,45.95,22400.0,34.6159,34.6385,34.6159,34.6235,22400.0
2010-12-28 10:35:00,45.96,46.08,45.96,46.08,27700.0,34.631,34.7214,34.631,34.7214,27700.0
2010-12-28 10:40:00,46.07,46.07,46.01,46.04,10300.0,34.7139,34.7139,34.6687,34.6913,10300.0
2010-12-28 10:45:00,46.03,46.07,45.99,45.99,10700.0,34.6837,34.7139,34.6536,34.6536,10700.0
2010-12-28 10:50:00,45.99,46.02,45.94,45.97,11000.0,34.6536,34.6762,34.6159,34.6385,11000.0
2010-12-28 10:55:00,45.97,45.97,45.93,45.94,9700.0,34.6385,34.6385,34.6084,34.6159,9700.0
2010-12-28 11:00:00,45.93,46.04,45.92,46.0,19000.0,34.6084,34.6913,34.6009,34.6611,19000.0
2010-12-28 11:05:00,46.0,46.01,45.93,46.01,10100.0,34.6611,34.6687,34.6084,34.6687,10100.0
2010-12-28 11:10:00,45.99,46.0,45.96,45.96,8100.0,34.6536,34.6611,34.631,34.631,8100.0
2010-12-28 11:15:00,45.96,46.05,45.95,46.05,14700.0,34.631,34.6988,34.6235,34.6988,14700.0
2010-12-28 11:20:00,46.05,46.06,46.02,46.02,11900.0,34.6988,34.7063,34.6762,34.6762,11900.0
2010-12-28 11:25:00,46.02,46.03,46.02,46.02,6500.0,34.6762,34.6837,34.6762,34.6762,6500.0
2010-12-28 11:30:00,46.02,46.02,45.94,45.94,28400.0,34.6762,34.6762,34.6159,34.6159,28400.0
2010-12-28 11:35:00,45.94,45.95,45.92,45.93,15500.0,34.6159,34.6235,34.6009,34.6084,15500.0
2010-12-28 11:40:00,45.94,45.94,45.86,45.86,25300.0,34.6159,34.6159,34.5556,34.5556,25300.0
2010-12-28 11:45:00,45.88,45.92,45.88,45.91,16300.0,34.5707,34.6009,34.5707,34.5933,16300.0
2010-12-28 11:50:00,45.91,45.94,45.9,45.9,18200.0,34.5933,34.6159,34.5858,34.5858,18200.0
2010-12-28 11:55:00,45.91,45.93,45.82,45.84,44400.0,34.5933,34.6084,34.5255,34.5406,44400.0
2010-12-28 12:00:00,45.82,45.83,45.81,45.81,7000.0,34.5255,34.533,34.518,34.518,7000.0
2010-12-28 12:05:00,45.81,45.82,45.78,45.78,6200.0,34.518,34.5255,34.4954,34.4954,6200.0
2010-12-28 12:10:00,45.78,45.87,45.78,45.86,9600.0,34.4954,34.5632,34.4954,34.5556,9600.0
2010-12-28 12:15:00,45.85,45.85,45.82,45.84,6900.0,34.5481,34.5481,34.5255,34.5406,6900.0
2010-12-28 12:20:00,45.84,45.86,45.81,45.85,11300.0,34.5406,34.5556,34.518,34.5481,11300.0
2010-12-28 12:25:00,45.85,45.86,45.83,45.83,6400.0,34.5481,34.5556,34.533,34.533,6400.0
2010-12-28 12:30:00,45.83,45.86,45.81,45.85,13200.0,34.533,34.5556,34.518,34.5481,13200.0
2010-12-28 12:35:00,45.85,45.85,45.79,45.82,11200.0,34.5481,34.5481,34.5029,34.5255,11200.0
2010-12-28 12:40:00,45.81,45.85,45.81,45.82,6800.0,34.518,34.5481,34.518,34.5255,6800.0
2010-12-28 12:45:00,45.83,45.89,45.82,45.88,13600.0,34.533,34.5782,34.5255,34.5707,13600.0
2010-12-28 12:50:00,45.87,45.9,45.87,45.9,6300.0,34.5632,34.5858,34.5632,34.5858,6300.0
2010-12-28 12:55:00,45.91,45.92,45.88,45.92,4700.0,34.5933,34.6009,34.5707,34.6009,4700.0
2010-12-28 13:00:00,45.92,45.96,45.9,45.9,26000.0,34.6009,34.631,34.5858,34.5858,26000.0
2010-12-28 13:05:00,45.9,45.92,45.87,45.91,8500.0,34.5858,34.6009,34.5632,34.5933,8500.0
2010-12-28 13:10:00,45.92,45.94,45.92,45.93,14100.0,34.6009,34.6159,34.6009,34.6084,14100.0
2010-12-28 13:15:00,45.92,45.97,45.92,45.96,12100.0,34.6009,34.6385,34.6009,34.631,12100.0
2010-12-28 13:20:00,45.96,45.97,45.93,45.93,6400.0,34.631,34.6385,34.6084,34.6084,6400.0
2010-12-28 13:25:00,45.93,45.93,45.88,45.89,40900.0,34.6084,34.6084,34.5707,34.5782,40900.0
2010-12-28 13:30:00,45.89,45.93,45.89,45.93,7300.0,34.5782,34.6084,34.5782,34.6084,7300.0
2010-12-28 13:35:00,45.93,45.96,45.92,45.95,8400.0,34.6084,34.631,34.6009,34.6235,8400.0
2010-12-28 13:40:00,45.95,45.96,45.93,45.94,5800.0,34.6235,34.631,34.6084,34.6159,5800.0
2010-12-28 13:45:00,45.94,45.94,45.93,45.94,4000.0,34.6159,34.6159,34.6084,34.6159,4000.0
2010-12-28 13:50:00,45.94,45.96,45.93,45.95,15500.0,34.6159,34.631,34.6084,34.6235,15500.0
2010-12-28 13:55:00,45.95,45.96,45.93,45.93,23600.0,34.6235,34.631,34.6084,34.6084,23600.0
2010-12-28 14:00:00,45.93,45.93,45.92,45.92,7800.0,34.6084,34.6084,34.6009,34.6009,7800.0
2010-12-28 14:05:00,45.92,45.95,45.92,45.95,14100.0,34.6009,34.6235,34.6009,34.6235,14100.0
2010-12-28 14:10:00,45.94,46.01,45.94,46.0,18800.0,34.6159,34.6687,34.6159,34.6611,18800.0
2010-12-28 14:15:00,45.99,46.02,45.99,46.02,9200.0,34.6536,34.6762,34.6536,34.6762,9200.0
2010-12-28 14:20:00,46.02,46.03,46.0,46.0,10500.0,34.6762,34.6837,34.6611,34.6611,10500.0
2010-12-28 14:25:00,46.0,46.02,46.0,46.02,6500.0,34.6611,34.6762,34.6611,34.6762,6500.0
2010-12-28 14:30:00,46.01,46.03,46.01,46.02,9400.0,34.6687,34.6837,34.6687,34.6762,9400.0
2010-12-28 14:35:00,46.02,46.03,45.98,45.98,16600.0,34.6762,34.6837,34.6461,34.6461,16600.0
2010-12-28 14:40:00,45.98,45.98,45.93,45.93,17800.0,34.6461,34.6461,34.6084,34.6084,17800.0
2010-12-28 14:45:00,45.93,45.94,45.9,45.92,11300.0,34.6084,34.6159,34.5858,34.6009,11300.0
2010-12-28 14:50:00,45.92,45.96,45.92,45.95,14000.0,34.6009,34.631,34.6009,34.6235,14000.0
2010-12-28 14:55:00,45.95,45.98,45.93,45.96,18500.0,34.6235,34.6461,34.6084,34.631,18500.0
2010-12-28 15:00:00,45.96,45.98,45.93,45.95,27000.0,34.631,34.6461,34.6084,34.6235,27000.0
2010-12-28 15:05:00,45.95,45.97,45.9,45.92,31100.0,34.6235,34.6385,34.5858,34.6009,31100.0
2010-12-28 15:10:00,45.92,45.97,45.91,45.97,19500.0,34.6009,34.6385,34.5933,34.6385,19500.0
2010-12-28 15:15:00,45.98,45.98,45.95,45.97,9000.0,34.6461,34.6461,34.6235,34.6385,9000.0
2010-12-28 15:20:00,45.97,45.99,45.95,45.99,12500.0,34.6385,34.6536,34.6235,34.6536,12500.0
2010-12-28 15:25:00,45.98,46.03,45.97,46.03,24100.0,34.6461,34.6837,34.6385,34.6837,24100.0
2010-12-28 15:30:00,46.03,46.06,46.02,46.06,24400.0,34.6837,34.7063,34.6762,34.7063,24400.0
2010-12-28 15:35:00,46.06,46.06,46.02,46.04,17100.0,34.7063,34.7063,34.6762,34.6913,17100.0
2010-12-28 15:40:00,46.03,46.09,46.02,46.09,36700.0,34.6837,34.7289,34.6762,34.7289,36700.0
2010-12-28 15:45:00,46.08,46.08,46.0,46.05,51600.0,34.7214,34.7214,34.6611,34.6988,51600.0
2010-12-28 15:50:00,46.04,46.04,46.01,46.01,17500.0,34.6913,34.6913,34.6687,34.6687,17500.0
2010-12-28 15:55:00,46.01,46.02,45.97,46.01,59800.0,34.6687,34.6762,34.6385,34.6687,59800.0
2010-12-29 09:30:00,46.03,46.16,45.95,46.15,21600.0,34.6837,34.7817,34.6235,34.7742,21600.0
2010-12-29 09:35:00,46.14,46.15,46.1,46.15,19900.0,34.7666,34.7742,34.7365,34.7742,19900.0
2010-12-29 09:40:00,46.15,46.22,46.09,46.12,18100.0,34.7742,34.8269,34.7289,34.7516,18100.0
2010-12-29 09:45:00,46.13,46.17,46.13,46.16,9500.0,34.7591,34.7892,34.7591,34.7817,9500.0
2010-12-29 09:50:00,46.16,46.2,46.13,46.19,18600.0,34.7817,34.8118,34.7591,34.8043,18600.0
2010-12-29 09:55:00,46.18,46.21,46.18,46.21,3400.0,34.7968,34.8194,34.7968,34.8194,3400.0
2010-12-29 10:00:00,46.21,46.29,46.21,46.27,8700.0,34.8194,34.8796,34.8194,34.8646,8700.0
2010-12-29 10:05:00,46.28,46.31,46.25,46.28,23200.0,34.8721,34.8947,34.8495,34.8721,23200.0
2010-12-29 10:10:00,46.29,46.32,46.25,46.32,34800.0,34.8796,34.9023,34.8495,34.9023,34800.0
2010-12-29 10:15:00,46.32,46.36,46.3,46.36,11800.0,34.9023,34.9324,34.8872,34.9324,11800.0
2010-12-29 10:20:00,46.36,46.39,46.33,46.37,28400.0,34.9324,34.955,34.9098,34.9399,28400.0
2010-12-29 10:25:00,46.37,46.39,46.29,46.29,13800.0,34.9399,34.955,34.8796,34.8796,13800.0
2010-12-29 10:30:00,46.29,46.32,46.24,46.27,32700.0,34.8796,34.9023,34.842,34.8646,32700.0
2010-12-29 10:35:00,46.27,46.28,46.2,46.2,10100.0,34.8646,34.8721,34.8118,34.8118,10100.0
2010-12-29 10:40:00,46.21,46.24,46.21,46.24,7500.0,34.8194,34.842,34.8194,34.842,7500.0
2010-12-29 10:45:00,46.24,46.24,46.21,46.22,12600.0,34.842,34.842,34.8194,34.8269,12600.0
2010-12-29 10:50:00,46.21,46.24,46.2,46.24,8000.0,34.8194,34.842,34.8118,34.842,8000.0
2010-12-29 10:55:00,46.24,46.24,46.12,46.12,12500.0,34.842,34.842,34.7516,34.7516,12500.0
2010-12-29 11:00:00,46.12,46.17,46.11,46.16,7800.0,34.7516,34.7892,34.744,34.7817,7800.0
2010-12-29 11:05:00,46.16,46.19,46.13,46.18,14600.0,34.7817,34.8043,34.7591,34.7968,14600.0
2010-12-29 11:10:00,46.18,46.19,46.13,46.14,16700.0,34.7968,34.8043,34.7591,34.7666,16700.0
2010-12-29 11:15:00,46.14,46.15,46.05,46.09,21700.0,34.7666,34.7742,34.6988,34.7289,21700.0
2010-12-29 11:20:00,46.1,46.13,46.08,46.11,14400.0,34.7365,34.7591,34.7214,34.744,14400.0
2010-12-29 11:25:00,46.11,46.14,46.11,46.14,8200.0,34.744,34.7666,34.744,34.7666,8200.0
2010-12-29 11:30:00,46.15,46.15,46.1,46.11,14600.0,34.7742,34.7742,34.7365,34.744,14600.0
2010-12-29 11:35:00,46.11,46.14,46.1,46.12,5800.0,34.744,34.7666,34.7365,34.7516,5800.0
2010-12-29 11:40:00,46.11,46.12,46.04,46.04,11900.0,34.744,34.7516,34.6913,34.6913,11900.0
2010-12-29 11:45:00,46.04,46.05,46.01,46.02,9200.0,34.6913,34.6988,34.6687,34.6762,9200.0
2010-12-29 11:50:00,46.02,46.02,46.0,46.0,11700.0,34.6762,34.6762,34.6611,34.6611,11700.0
2010-12-29 11:55:00,46.01,46.01,45.97,45.97,27600.0,34.6687,34.6687,34.6385,34.6385,27600.0
2010-12-29 12:00:00,45.98,46.02,45.97,45.98,30400.0,34.6461,34.6762,34.6385,34.6461,30400.0
2010-12-29 12:05:00,45.97,46.01,45.95,46.0,19400.0,34.6385,34.6687,34.6235,34.6611,19400.0
2010-12-29 12:10:00,46.0,46.05,46.0,46.02,43100.0,34.6611,34.6988,34.6611,34.6762,43100.0
2010-12-29 12:15:00,46.02,46.05,46.02,46.04,23100.0,34.6762,34.6988,34.6762,34.6913,23100.0
2010-12-29 12:20:00,46.05,46.07,46.0,46.06,29800.0,34.6988,34.7139,34.6611,34.7063,29800.0
2010-12-29 12:25:00,46.05,46.06,46.01,46.01,9300.0,34.6988,34.7063,34.6687,34.6687,9300.0
2010-12-29 12:30:00,46.01,46.04,46.01,46.04,16300.0,34.6687,34.6913,34.6687,34.6913,16300.0
2010-12-29 12:35:00,46.05,46.05,46.02,46.02,13100.0,34.6988,34.6988,34.6762,34.6762,13100.0
2010-12-29 12:40:00,46.02,46.09,46.02,46.07,10000.0,34.6762,34.7289,34.6762,34.7139,10000.0
2010-12-29 12:45:00,46.08,46.09,46.07,46.08,12900.0,34.7214,34.7289,34.7139,34.7214,12900.0
2010-12-29 12:50:00,46.08,46.1,46.08,46.1,5100.0,34.7214,34.7365,34.7214,34.7365,5100.0
2010-12-29 12:55:00,46.1,46.11,46.09,46.11,4500.0,34.7365,34.744,34.7289,34.744,4500.0
2010-12-29 13:00:00,46.11,46.17,46.1,46.17,10000.0,34.744,34.7892,34.7365,34.7892,10000.0
2010-12-29 13:05:00,46.16,46.19,46.16,46.19,12200.0,34.7817,34.8043,34.7817,34.8043,12200.0
2010-12-29 13:10:00,46.19,46.2,46.19,46.2,4800.0,34.8043,34.8118,34.8043,34.8118,4800.0
2010-12-29 13:15:00,46.19,46.22,46.19,46.2,15800.0,34.8043,34.8269,34.8043,34.8118,15800.0
2010-12-29 13:20:00,46.21,46.22,46.19,46.22,13700.0,34.8194,34.8269,34.8043,34.8269,13700.0
2010-12-29 13:25:00,46.21,46.22,46.19,46.19,9000.0,34.8194,34.8269,34.8043,34.8043,9000.0
2010-12-29 13:30:00,46.2,46.27,46.19,46.27,27700.0,34.8118,34.8646,34.8043,34.8646,27700.0
2010-12-29 13:35:00,46.27,46.29,46.24,46.24,15000.0,34.8646,34.8796,34.842,34.842,15000.0
2010-12-29 13:40:00,46.24,46.24,46.16,46.16,9800.0,34.842,34.842,34.7817,34.7817,9800.0
2010-12-29 13:45:00,46.17,46.21,46.17,46.21,8000.0,34.7892,34.8194,34.7892,34.8194,8000.0
2010-12-29 13:50:00,46.21,46.26,46.19,46.25,21100.0,34.8194,34.857,34.8043,34.8495,21100.0
2010-12-29 13:55:00,46.25,46.25,46.13,46.15,23600.0,34.8495,34.8495,34.7591,34.7742,23600.0
2010-12-29 14:00:00,46.15,46.2,46.14,46.15,48100.0,34.7742,34.8118,34.7666,34.7742,48100.0
2010-12-29 14:05:00,46.14,46.15,46.12,46.12,11000.0,34.7666,34.7742,34.7516,34.7516,11000.0
2010-12-29 14:10:00,46.11,46.19,46.11,46.17,18300.0,34.744,34.8043,34.744,34.7892,18300.0
2010-12-29 14:15:00,46.16,46.17,46.14,46.16,23600.0,34.7817,34.7892,34.7666,34.7817,23600.0
2010-12-29 14:20:00,46.17,46.2,46.14,46.16,13300.0,34.7892,34.8118,34.7666,34.7817,13300.0
2010-12-29 14:25:00,46.15,46.16,46.14,46.15,4600.0,34.7742,34.7817,34.7666,34.7742,4600.0
2010-12-29 14:30:00,46.16,46.17,46.15,46.16,6700.0,34.7817,34.7892,34.7742,34.7817,6700.0
2010-12-29 14:35:00,46.16,46.17,46.15,46.15,6200.0,34.7817,34.7892,34.7742,34.7742,6200.0
2010-12-29 14:40:00,46.15,46.17,46.15,46.16,6800.0,34.7742,34.7892,34.7742,34.7817,6800.0
2010-12-29 14:45:00,46.17,46.17,46.16,46.17,15300.0,34.7892,34.7892,34.7817,34.7892,15300.0
2010-12-29 14:50:00,46.17,46.19,46.16,46.17,14800.0,34.7892,34.8043,34.7817,34.7892,14800.0
2010-12-29 14:55:00,46.18,46.18,46.17,46.18,6600.0,34.7968,34.7968,34.7892,34.7968,6600.0
2010-12-29 15:00:00,46.18,46.24,46.18,46.24,16200.0,34.7968,34.842,34.7968,34.842,16200.0
2010-12-29 15:05:00,46.24,46.27,46.22,46.27,17300.0,34.842,34.8646,34.8269,34.8646,17300.0
2010-12-29 15:10:00,46.26,46.26,46.25,46.25,6400.0,34.857,34.857,34.8495,34.8495,6400.0
2010-12-29 15:15:00,46.25,46.26,46.25,46.25,8700.0,34.8495,34.857,34.8495,34.8495,8700.0
2010-12-29 15:20:00,46.26,46.28,46.25,46.26,13000.0,34.857,34.8721,34.8495,34.857,13000.0
2010-12-29 15:25:00,46.26,46.27,46.25,46.27,25000.0,34.857,34.8646,34.8495,34.8646,25000.0
2010-12-29 15:30:00,46.27,46.28,46.24,46.24,27500.0,34.8646,34.8721,34.842,34.842,27500.0
2010-12-29 15:35:00,46.24,46.27,46.24,46.26,17800.0,34.842,34.8646,34.842,34.857,17800.0
2010-12-29 15:40:00,46.26,46.27,46.24,46.27,19600.0,34.857,34.8646,34.842,34.8646,19600.0
2010-12-29 15:45:00,46.26,46.26,46.16,46.16,59500.0,34.857,34.857,34.7817,34.7817,59500.0
2010-12-29 15:50:00,46.16,46.22,46.16,46.21,42900.0,34.7817,34.8269,34.7817,34.8194,42900.0
2010-12-29 15:55:00,46.2,46.21,46.11,46.12,67000.0,34.8118,34.8194,34.744,34.7516,67000.0
2010-12-30 09:30:00,45.97,46.0,45.93,45.95,28200.0,34.6385,34.6611,34.6084,34.6235,28200.0
2010-12-30 09:35:00,45.95,45.98,45.91,45.92,14200.0,34.6235,34.6461,34.5933,34.6009,14200.0
2010-12-30 09:40:00,45.92,46.02,45.92,46.01,8300.0,34.6009,34.6762,34.6009,34.6687,8300.0
2010-12-30 09:45:00,46.02,46.09,46.0,46.09,16900.0,34.6762,34.7289,34.6611,34.7289,16900.0
2010-12-30 09:50:00,46.07,46.07,46.0,46.02,11400.0,34.7139,34.7139,34.6611,34.6762,11400.0
2010-12-30 09:55:00,46.03,46.06,45.97,46.0,19500.0,34.6837,34.7063,34.6385,34.6611,19500.0
2010-12-30 10:00:00,46.0,46.0,45.85,45.89,19800.0,34.6611,34.6611,34.5481,34.5782,19800.0
2010-12-30 10:05:00,45.88,45.9,45.87,45.88,7000.0,34.5707,34.5858,34.5632,34.5707,7000.0
2010-12-30 10:10:00,45.88,45.91,45.8,45.83,17600.0,34.5707,34.5933,34.5104,34.533,17600.0
2010-12-30 10:15:00,45.83,45.88,45.81,45.86,24300.0,34.533,34.5707,34.518,34.5556,24300.0
2010-12-30 10:20:00,45.85,45.87,45.81,45.83,8500.0,34.5481,34.5632,34.518,34.533,8500.0
2010-12-30 10:25:00,45.82,45.88,45.82,45.88,3900.0,34.5255,34.5707,34.5255,34.5707,3900.0
2010-12-30 10:30:00,45.87,45.89,45.86,45.88,13600.0,34.5632,34.5782,34.5556,34.5707,13600.0
2010-12-30 10:35:00,45.88,45.94,45.88,45.92,21300.0,34.5707,34.6159,34.5707,34.6009,21300.0
2010-12-30 10:40:00,45.92,45.94,45.9,45.9,16600.0,34.6009,34.6159,34.5858,34.5858,16600.0
2010-12-30 10:45:00,45.91,45.96,45.91,45.91,25900.0,34.5933,34.631,34.5933,34.5933,25900.0
2010-12-30 10:50:00,45.91,45.92,45.87,45.9,18500.0,34.5933,34.6009,34.5632,34.5858,18500.0
2010-12-30 10:55:00,45.89,45.91,45.85,45.85,13900.0,34.5782,34.5933,34.5481,34.5481,13900.0
2010-12-30 11:00:00,45.86,45.94,45.86,45.94,16600.0,34.5556,34.6159,34.5556,34.6159,16600.0
2010-12-30 11:05:00,45.94,45.98,45.93,45.93,7300.0,34.6159,34.6461,34.6084,34.6084,7300.0
2010-12-30 11:10:00,45.94,45.98,45.92,45.97,13000.0,34.6159,34.6461,34.6009,34.6385,13000.0
2010-12-30 11:15:00,45.98,45.99,45.89,45.9,8500.0,34.6461,34.6536,34.5782,34.5858,8500.0
2010-12-30 11:20:00,45.9,45.94,45.89,45.94,7400.0,34.5858,34.6159,34.5782,34.6159,7400.0
2010-12-30 11:25:00,45.93,45.97,45.92,45.94,8200.0,34.6084,34.6385,34.6009,34.6159,8200.0
2010-12-30 11:30:00,45.93,45.95,45.91,45.91,18600.0,34.6084,34.6235,34.5933,34.5933,18600.0
2010-12-30 11:35:00,45.92,45.94,45.91,45.92,11700.0,34.6009,34.6159,34.5933,34.6009,11700.0
2010-12-30 11:40:00,45.92,45.94,45.88,45.94,40200.0,34.6009,34.6159,34.5707,34.6159,40200.0
2010-12-30 11:45:00,45.95,46.0,45.94,46.0,10600.0,34.6235,34.6611,34.6159,34.6611,10600.0
2010-12-30 11:50:00,46.0,46.0,45.97,45.99,14100.0,34.6611,34.6611,34.6385,34.6536,14100.0
2010-12-30 11:55:00,45.99,46.05,45.99,46.0,14300.0,34.6536,34.6988,34.6536,34.6611,14300.0
2010-12-30 12:00:00,46.0,46.04,45.98,46.03,12000.0,34.6611,34.6913,34.6461,34.6837,12000.0
2010-12-30 12:05:00,46.03,46.04,45.98,46.0,25000.0,34.6837,34.6913,34.6461,34.6611,25000.0
2010-12-30 12:10:00,46.0,46.01,45.94,46.0,19000.0,34.6611,34.6687,34.6159,34.6611,19000.0
2010-12-30 12:15:00,46.01,46.04,46.0,46.03,5200.0,34.6687,34.6913,34.6611,34.6837,5200.0
2010-12-30 12:20:00,46.03,46.04,46.01,46.04,3200.0,34.6837,34.6913,34.6687,34.6913,3200.0
2010-12-30 12:25:00,46.03,46.04,46.02,46.02,1500.0,34.6837,34.6913,34.6762,34.6762,1500.0
2010-12-30 12:30:00,46.02,46.02,45.96,45.99,21300.0,34.6762,34.6762,34.631,34.6536,21300.0
2010-12-30 12:35:00,46.0,46.04,46.0,46.04,5700.0,34.6611,34.6913,34.6611,34.6913,5700.0
2010-12-30 12:40:00,46.04,46.04,46.03,46.04,3900.0,34.6913,34.6913,34.6837,34.6913,3900.0
2010-12-30 12:45:00,46.04,46.07,46.04,46.05,9000.0,34.6913,34.7139,34.6913,34.6988,9000.0
2010-12-30 12:50:00,46.05,46.05,46.02,46.03,6700.0,34.6988,34.6988,34.6762,34.6837,6700.0
2010-12-30 12:55:00,46.02,46.07,46.02,46.07,10300.0,34.6762,34.7139,34.6762,34.7139,10300.0
2010-12-30 13:00:00,46.07,46.1,46.06,46.06,10400.0,34.7139,34.7365,34.7063,34.7063,10400.0
2010-12-30 13:05:00,46.07,46.07,46.03,46.03,2400.0,34.7139,34.7139,34.6837,34.6837,2400.0
2010-12-30 13:10:00,46.03,46.03,46.01,46.03,3600.0,34.6837,34.6837,34.6687,34.6837,3600.0
2010-12-30 13:15:00,46.03,46.05,46.02,46.05,4800.0,34.6837,34.6988,34.6762,34.6988,4800.0
2010-12-30 13:20:00,46.06,46.07,46.01,46.05,15700.0,34.7063,34.7139,34.6687,34.6988,15700.0
2010-12-30 13:25:00,46.05,46.07,46.01,46.03,68600.0,34.6988,34.7139,34.6687,34.6837,68600.0
2010-12-30 13:30:00,46.03,46.03,46.0,46.0,19400.0,34.6837,34.6837,34.6611,34.6611,19400.0
2010-12-30 13:35:00,46.01,46.02,46.0,46.01,4000.0,34.6687,34.6762,34.6611,34.6687,4000.0
2010-12-30 13:40:00,46.02,46.02,45.99,46.0,6200.0,34.6762,34.6762,34.6536,34.6611,6200.0
2010-12-30 13:45:00,46.0,46.01,45.99,45.99,4000.0,34.6611,34.6687,34.6536,34.6536,4000.0
2010-12-30 13:50:00,45.99,46.0,45.95,45.99,13500.0,34.6536,34.6611,34.6235,34.6536,13500.0
2010-12-30 13:55:00,46.0,46.01,45.99,46.01,3100.0,34.6611,34.6687,34.6536,34.6687,3100.0
2010-12-30 14:00:00,46.01,46.01,45.98,45.99,4400.0,34.6687,34.6687,34.6461,34.6536,4400.0
2010-12-30 14:05:00,45.98,45.99,45.94,45.95,7300.0,34.6461,34.6536,34.6159,34.6235,7300.0
2010-12-30 14:10:00,45.94,45.96,45.92,45.92,7300.0,34.6159,34.631,34.6009,34.6009,7300.0
2010-12-30 14:15:00,45.92,45.96,45.92,45.94,9800.0,34.6009,34.631,34.6009,34.6159,9800.0
2010-12-30 14:20:00,45.93,45.94,45.9,45.9,5800.0,34.6084,34.6159,34.5858,34.5858,5800.0
2010-12-30 14:25:00,45.9,45.93,45.9,45.92,8000.0,34.5858,34.6084,34.5858,34.6009,8000.0
2010-12-30 14:30:00,45.92,45.97,45.92,45.94,9500.0,34.6009,34.6385,34.6009,34.6159,9500.0
2010-12-30 14:35:00,45.94,45.95,45.92,45.95,4800.0,34.6159,34.6235,34.6009,34.6235,4800.0
2010-12-30 14:40:00,45.94,45.99,45.93,45.98,12900.0,34.6159,34.6536,34.6084,34.6461,12900.0
2010-12-30 14:45:00,45.98,45.99,45.95,45.95,6100.0,34.6461,34.6536,34.6235,34.6235,6100.0
2010-12-30 14:50:00,45.95,45.96,45.94,45.94,6900.0,34.6235,34.631,34.6159,34.6159,6900.0
2010-12-30 14:55:00,45.93,45.99,45.93,45.99,7700.0,34.6084,34.6536,34.6084,34.6536,7700.0
2010-12-30 15:00:00,45.99,46.0,45.97,45.99,19900.0,34.6536,34.6611,34.6385,34.6536,19900.0
2010-12-30 15:05:00,45.99,46.01,45.99,46.01,6000.0,34.6536,34.6687,34.6536,34.6687,6000.0
2010-12-30 15:10:00,46.0,46.01,45.97,46.0,14300.0,34.6611,34.6687,34.6385,34.6611,14300.0
2010-12-30 15:15:00,46.0,46.01,45.97,45.97,8900.0,34.6611,34.6687,34.6385,34.6385,8900.0
2010-12-30 15:20:00,45.97,45.99,45.97,45.98,13500.0,34.6385,34.6536,34.6385,34.6461,13500.0
2010-12-30 15:25:00,45.97,46.04,45.97,46.03,46400.0,34.6385,34.6913,34.6385,34.6837,46400.0
2010-12-30 15:30:00,46.03,46.04,46.03,46.04,13400.0,34.6837,34.6913,34.6837,34.6913,13400.0
2010-12-30 15:35:00,46.04,46.07,46.0,46.05,38700.0,34.6913,34.7139,34.6611,34.6988,38700.0
2010-12-30 15:40:00,46.06,46.06,46.0,46.01,24300.0,34.7063,34.7063,34.6611,34.6687,24300.0
2010-12-30 15:45:00,46.01,46.01,45.94,45.99,46000.0,34.6687,34.6687,34.6159,34.6536,46000.0
2010-12-30 15:50:00,45.99,45.99,45.92,45.94,36400.0,34.6536,34.6536,34.6009,34.6159,36400.0
2010-12-30 15:55:00,45.94,45.96,45.9,45.93,57500.0,34.6159,34.631,34.5858,34.6084,57500.0
2010-12-31 09:30:00,45.9,46.09,45.88,45.99,19500.0,34.5858,34.7289,34.5707,34.6536,19500.0
2010-12-31 09:35:00,45.96,46.0,45.96,45.96,5800.0,34.631,34.6611,34.631,34.631,5800.0
2010-12-31 09:40:00,45.95,45.96,45.82,45.83,26000.0,34.6235,34.631,34.5255,34.533,26000.0
2010-12-31 09:45:00,45.83,45.83,45.66,45.77,69400.0,34.533,34.533,34.4049,34.4878,69400.0
2010-12-31 09:50:00,45.78,45.82,45.76,45.78,9700.0,34.4954,34.5255,34.4803,34.4954,9700.0
2010-12-31 09:55:00,45.77,45.79,45.74,45.77,20800.0,34.4878,34.5029,34.4652,34.4878,20800.0
2010-12-31 10:00:00,45.75,45.8,45.75,45.8,13100.0,34.4728,34.5104,34.4728,34.5104,13100.0
2010-12-31 10:05:00,45.8,45.87,45.78,45.86,25400.0,34.5104,34.5632,34.4954,34.5556,25400.0
2010-12-31 10:10:00,45.86,45.95,45.86,45.9,21900.0,34.5556,34.6235,34.5556,34.5858,21900.0
2010-12-31 10:15:00,45.9,45.9,45.85,45.87,9600.0,34.5858,34.5858,34.5481,34.5632,9600.0
2010-12-31 10:20:00,45.87,45.95,45.87,45.95,19200.0,34.5632,34.6235,34.5632,34.6235,19200.0
2010-12-31 10:25:00,45.94,45.98,45.94,45.98,24800.0,34.6159,34.6461,34.6159,34.6461,24800.0
2010-12-31 10:30:00,45.98,46.0,45.96,45.97,26300.0,34.6461,34.6611,34.631,34.6385,26300.0
2010-12-31 10:35:00,45.97,45.97,45.92,45.96,28700.0,34.6385,34.6385,34.6009,34.631,28700.0
2010-12-31 10:40:00,45.96,46.02,45.96,46.02,25900.0,34.631,34.6762,34.631,34.6762,25900.0
2010-12-31 10:45:00,46.02,46.07,46.02,46.05,8400.0,34.6762,34.7139,34.6762,34.6988,8400.0
2010-12-31 10:50:00,46.06,46.09,46.05,46.09,5300.0,34.7063,34.7289,34.6988,34.7289,5300.0
2010-12-31 10:55:00,46.09,46.13,46.08,46.12,14900.0,34.7289,34.7591,34.7214,34.7516,14900.0
2010-12-31 11:00:00,46.13,46.23,46.13,46.21,17400.0,34.7591,34.8344,34.7591,34.8194,17400.0
2010-12-31 11:05:00,46.21,46.21,46.15,46.15,8600.0,34.8194,34.8194,34.7742,34.7742,8600.0
2010-12-31 11:10:00,46.16,46.16,46.1,46.15,24400.0,34.7817,34.7817,34.7365,34.7742,24400.0
2010-12-31 11:15:00,46.15,46.24,46.14,46.24,30300.0,34.7742,34.842,34.7666,34.842,30300.0
2010-12-31 11:20:00,46.23,46.25,46.21,46.24,18700.0,34.8344,34.8495,34.8194,34.842,18700.0
2010-12-31 11:25:00,46.24,46.28,46.23,46.28,6300.0,34.842,34.8721,34.8344,34.8721,6300.0
2010-12-31 11:30:00,46.28,46.28,46.27,46.28,2800.0,34.8721,34.8721,34.8646,34.8721,2800.0
2010-12-31 11:35:00,46.27,46.31,46.27,46.29,10900.0,34.8646,34.8947,34.8646,34.8796,10900.0
2010-12-31 11:40:00,46.29,46.31,46.25,46.3,30500.0,34.8796,34.8947,34.8495,34.8872,30500.0
2010-12-31 11:45:00,46.31,46.34,46.31,46.31,11000.0,34.8947,34.9173,34.8947,34.8947,11000.0
2010-12-31 11:50:00,46.31,46.32,46.28,46.29,12700.0,34.8947,34.9023,34.8721,34.8796,12700.0
2010-12-31 11:55:00,46.28,46.31,46.28,46.3,9600.0,34.8721,34.8947,34.8721,34.8872,9600.0
2010-12-31 12:00:00,46.29,46.31,46.28,46.3,25300.0,34.8796,34.8947,34.8721,34.8872,25300.0
2010-12-31 12:05:00,46.31,46.31,46.27,46.27,12400.0,34.8947,34.8947,34.8646,34.8646,12400.0
2010-12-31 12:10:00,46.27,46.29,46.2,46.2,45600.0,34.8646,34.8796,34.8118,34.8118,45600.0
2010-12-31 12:15:00,46.21,46.25,46.21,46.25,19200.0,34.8194,34.8495,34.8194,34.8495,19200.0
2010-12-31 12:20:00,46.25,46.26,46.23,46.26,25000.0,34.8495,34.857,34.8344,34.857,25000.0
2010-12-31 12:25:00,46.26,46.26,46.25,46.25,4700.0,34.857,34.857,34.8495,34.8495,4700.0
2010-12-31 12:30:00,46.26,46.26,46.25,46.26,6800.0,34.857,34.857,34.8495,34.857,6800.0
2010-12-31 12:35:00,46.26,46.26,46.19,46.19,66900.0,34.857,34.857,34.8043,34.8043,66900.0
2010-12-31 12:40:00,46.19,46.19,46.14,46.16,42800.0,34.8043,34.8043,34.7666,34.7817,42800.0
2010-12-31 12:45:00,46.15,46.16,46.15,46.16,10300.0,34.7742,34.7817,34.7742,34.7817,10300.0
2010-12-31 12:50:00,46.16,46.16,46.1,46.13,21600.0,34.7817,34.7817,34.7365,34.7591,21600.0
2010-12-31 12:55:00,46.13,46.13,46.1,46.12,6800.0,34.7591,34.7591,34.7365,34.7516,6800.0
2010-12-31 13:00:00,46.12,46.16,46.12,46.16,12300.0,34.7516,34.7817,34.7516,34.7817,12300.0
2010-12-31 13:05:00,46.16,46.17,46.15,46.16,3900.0,34.7817,34.7892,34.7742,34.7817,3900.0
2010-12-31 13:10:00,46.16,46.16,46.15,46.16,2300.0,34.7817,34.7817,34.7742,34.7817,2300.0
2010-12-31 13:15:00,46.15,46.16,46.15,46.16,7600.0,34.7742,34.7817,34.7742,34.7817,7600.0
2010-12-31 13:20:00,46.16,46.16,46.14,46.14,10500.0,34.7817,34.7817,34.7666,34.7666,10500.0
2010-12-31 13:25:00,46.14,46.15,46.11,46.15,13500.0,34.7666,34.7742,34.744,34.7742,13500.0
2010-12-31 13:30:00,46.15,46.17,46.15,46.16,6500.0,34.7742,34.7892,34.7742,34.7817,6500.0
2010-12-31 13:35:00,46.16,46.17,46.16,46.17,2500.0,34.7817,34.7892,34.7817,34.7892,2500.0
2010-12-31 13:40:00,46.17,46.17,46.14,46.14,8900.0,34.7892,34.7892,34.7666,34.7666,8900.0
2010-12-31 13:45:00,46.14,46.14,46.01,46.02,21900.0,34.7666,34.7666,34.6687,34.6762,21900.0
2010-12-31 13:50:00,46.02,46.07,46.02,46.05,4800.0,34.6762,34.7139,34.6762,34.6988,4800.0
2010-12-31 13:55:00,46.06,46.07,46.04,46.06,6500.0,34.7063,34.7139,34.6913,34.7063,6500.0
2010-12-31 14:00:00,46.06,46.06,46.04,46.06,7300.0,34.7063,34.7063,34.6913,34.7063,7300.0
2010-12-31 14:05:00,46.06,46.06,46.04,46.04,13200.0,34.7063,34.7063,34.6913,34.6913,13200.0
2010-12-31 14:10:00,46.04,46.05,46.01,46.02,7600.0,34.6913,34.6988,34.6687,34.6762,7600.0
2010-12-31 14:15:00,46.01,46.03,45.94,46.03,19200.0,34.6687,34.6837,34.6159,34.6837,19200.0
2010-12-31 14:20:00,46.03,46.06,46.02,46.06,4800.0,34.6837,34.7063,34.6762,34.7063,4800.0
2010-12-31 14:25:00,46.05,46.06,46.0,46.0,12500.0,34.6988,34.7063,34.6611,34.6611,12500.0
2010-12-31 14:30:00,46.01,46.07,46.0,46.07,8700.0,34.6687,34.7139,34.6611,34.7139,8700.0
2010-12-31 14:35:00,46.07,46.09,46.03,46.04,12100.0,34.7139,34.7289,34.6837,34.6913,12100.0
2010-12-31 14:40:00,46.04,46.08,46.04,46.08,7500.0,34.6913,34.7214,34.6913,34.7214,7500.0
2010-12-31 14:45:00,46.08,46.12,46.08,46.12,9800.0,34.7214,34.7516,34.7214,34.7516,9800.0
2010-12-31 14:50:00,46.12,46.12,46.02,46.02,14900.0,34.7516,34.7516,34.6762,34.6762,14900.0
2010-12-31 14:55:00,46.03,46.07,46.02,46.07,12400.0,34.6837,34.7139,34.6762,34.7139,12400.0
2010-12-31 15:00:00,46.08,46.09,46.07,46.08,8400.0,34.7214,34.7289,34.7139,34.7214,8400.0
2010-12-31 15:05:00,46.07,46.1,46.07,46.09,9500.0,34.7139,34.7365,34.7139,34.7289,9500.0
2010-12-31 15:10:00,46.09,46.09,46.02,46.03,9400.0,34.7289,34.7289,34.6762,34.6837,9400.0
2010-12-31 15:15:00,46.03,46.09,46.03,46.09,10700.0,34.6837,34.7289,34.6837,34.7289,10700.0
2010-12-31 15:20:00,46.09,46.11,46.09,46.1,8500.0,34.7289,34.744,34.7289,34.7365,8500.0
2010-12-31 15:25:00,46.1,46.16,46.1,46.12,45400.0,34.7365,34.7817,34.7365,34.7516,45400.0
2010-12-31 15:30:00,46.11,46.15,46.11,46.14,16200.0,34.744,34.7742,34.744,34.7666,16200.0
2010-12-31 15:35:00,46.15,46.15,46.1,46.1,22300.0,34.7742,34.7742,34.7365,34.7365,22300.0
2010-12-31 15:40:00,46.1,46.13,46.1,46.12,26000.0,34.7365,34.7591,34.7365,34.7516,26000.0
2010-12-31 15:45:00,46.12,46.12,46.07,46.08,162700.0,34.7516,34.7516,34.7139,34.7214,162700.0
2010-12-31 15:50:00,46.07,46.12,46.05,46.07,100000.0,34.7139,34.7516,34.6988,34.7139,100000.0
2010-12-31 15:55:00,46.08,46.12,46.04,46.12,113700.0,34.7214,34.7516,34.6913,34.7516,113700.0
2011-01-03 09:30:00,46.44,46.69,46.21,46.66,79600.0,34.9927,35.1811,34.8194,35.1584,79600.0
2011-01-03 09:35:00,46.67,46.69,46.58,46.67,32500.0,35.166,35.1811,35.0982,35.166,32500.0
2011-01-03 09:40:00,46.67,46.76,46.63,46.71,34700.0,35.166,35.2338,35.1358,35.1961,34700.0
2011-01-03 09:45:00,46.7,46.74,46.61,46.65,40000.0,35.1886,35.2187,35.1208,35.1509,40000.0
2011-01-03 09:50:00,46.65,46.74,46.65,46.7,12200.0,35.1509,35.2187,35.1509,35.1886,12200.0
2011-01-03 09:55:00,46.71,46.78,46.71,46.78,20500.0,35.1961,35.2489,35.1961,35.2489,20500.0
2011-01-03 10:00:00,46.76,46.77,46.6,46.64,24100.0,35.2338,35.2413,35.1132,35.1434,24100.0
2011-01-03 10:05:00,46.66,46.73,46.66,46.72,35100.0,35.1584,35.2112,35.1584,35.2037,35100.0
2011-01-03 10:10:00,46.72,46.72,46.7,46.71,11800.0,35.2037,35.2037,35.1886,35.1961,11800.0
2011-01-03 10:15:00,46.71,46.8,46.71,46.78,60100.0,35.1961,35.2639,35.1961,35.2489,60100.0
2011-01-03 10:20:00,46.78,46.82,46.77,46.79,34300.0,35.2489,35.279,35.2413,35.2564,34300.0
2011-01-03 10:25:00,46.78,46.79,46.69,46.74,56400.0,35.2489,35.2564,35.1811,35.2187,56400.0
2011-01-03 10:30:00,46.74,46.75,46.69,46.72,52700.0,35.2187,35.2263,35.1811,35.2037,52700.0
2011-01-03 10:35:00,46.72,46.73,46.71,46.73,17400.0,35.2037,35.2112,35.1961,35.2112,17400.0
2011-01-03 10:40:00,46.72,46.86,46.72,46.85,26600.0,35.2037,35.3091,35.2037,35.3016,26600.0
2011-01-03 10:45:00,46.86,46.96,46.84,46.96,24500.0,35.3091,35.3845,35.2941,35.3845,24500.0
2011-01-03 10:50:00,46.96,47.06,46.96,47.01,55000.0,35.3845,35.4598,35.3845,35.4222,55000.0
2011-01-03 10:55:00,47.01,47.01,46.92,46.92,8800.0,35.4222,35.4222,35.3544,35.3544,8800.0
2011-01-03 11:00:00,46.93,46.97,46.91,46.95,13100.0,35.3619,35.392,35.3468,35.377,13100.0
2011-01-03 11:05:00,46.95,47.0,46.93,47.0,13000.0,35.377,35.4146,35.3619,35.4146,13000.0
2011-01-03 11:10:00,47.0,47.02,46.96,46.99,22600.0,35.4146,35.4297,35.3845,35.4071,22600.0
2011-01-03 11:15:00,47.0,47.01,46.97,46.99,15000.0,35.4146,35.4222,35.392,35.4071,15000.0
2011-01-03 11:20:00,46.99,47.01,46.95,46.99,26600.0,35.4071,35.4222,35.377,35.4071,26600.0
2011-01-03 11:25:00,46.99,47.01,46.97,47.0,10700.0,35.4071,35.4222,35.392,35.4146,10700.0
2011-01-03 11:30:00,47.0,47.0,46.96,46.99,10700.0,35.4146,35.4146,35.3845,35.4071,10700.0
2011-01-03 11:35:00,46.99,47.0,46.97,46.98,21400.0,35.4071,35.4146,35.392,35.3996,21400.0
2011-01-03 11:40:00,46.98,46.98,46.82,46.83,21300.0,35.3996,35.3996,35.279,35.2865,21300.0
2011-01-03 11:45:00,46.84,46.87,46.81,46.82,11100.0,35.2941,35.3167,35.2715,35.279,11100.0
2011-01-03 11:50:00,46.82,46.92,46.82,46.92,14500.0,35.279,35.3544,35.279,35.3544,14500.0
2011-01-03 11:55:00,46.92,46.94,46.9,46.9,25800.0,35.3544,35.3694,35.3393,35.3393,25800.0
2011-01-03 12:00:00,46.9,46.92,46.87,46.92,21000.0,35.3393,35.3544,35.3167,35.3544,21000.0
2011-01-03 12:05:00,46.92,46.93,46.89,46.9,15300.0,35.3544,35.3619,35.3318,35.3393,15300.0
2011-01-03 12:10:00,46.9,46.92,46.89,46.89,8900.0,35.3393,35.3544,35.3318,35.3318,8900.0
2011-01-03 12:15:00,46.9,46.93,46.86,46.92,39300.0,35.3393,35.3619,35.3091,35.3544,39300.0
2011-01-03 12:20:00,46.93,46.95,46.9,46.92,11900.0,35.3619,35.377,35.3393,35.3544,11900.0
2011-01-03 12:25:00,46.92,46.97,46.92,46.96,7500.0,35.3544,35.392,35.3544,35.3845,7500.0
2011-01-03 12:30:00,46.97,46.98,46.93,46.93,9100.0,35.392,35.3996,35.3619,35.3619,9100.0
2011-01-03 12:35:00,46.93,46.94,46.93,46.94,5200.0,35.3619,35.3694,35.3619,35.3694,5200.0
2011-01-03 12:40:00,46.94,46.94,46.93,46.94,8100.0,35.3694,35.3694,35.3619,35.3694,8100.0
2011-01-03 12:45:00,46.94,46.94,46.88,46.88,13400.0,35.3694,35.3694,35.3242,35.3242,13400.0
2011-01-03 12:50:00,46.89,46.9,46.86,46.86,22500.0,35.3318,35.3393,35.3091,35.3091,22500.0
2011-01-03 12:55:00,46.85,46.89,46.78,46.83,21500.0,35.3016,35.3318,35.2489,35.2865,21500.0
2011-01-03 13:00:00,46.84,46.86,46.84,46.85,16900.0,35.2941,35.3091,35.2941,35.3016,16900.0
2011-01-03 13:05:00,46.85,46.85,46.81,46.84,20600.0,35.3016,35.3016,35.2715,35.2941,20600.0
2011-01-03 13:10:00,46.84,46.84,46.81,46.81,7900.0,35.2941,35.2941,35.2715,35.2715,7900.0
2011-01-03 13:15:00,46.82,46.87,46.81,46.87,23300.0,35.279,35.3167,35.2715,35.3167,23300.0
2011-01-03 13:20:00,46.88,46.9,46.86,46.86,15700.0,35.3242,35.3393,35.3091,35.3091,15700.0
2011-01-03 13:25:00,46.86,46.87,46.83,46.84,5300.0,35.3091,35.3167,35.2865,35.2941,5300.0
2011-01-03 13:30:00,46.84,46.85,46.79,46.8,6900.0,35.2941,35.3016,35.2564,35.2639,6900.0
2011-01-03 13:35:00,46.8,46.82,46.8,46.8,11500.0,35.2639,35.279,35.2639,35.2639,11500.0
2011-01-03 13:40:00,46.81,46.86,46.81,46.84,21300.0,35.2715,35.3091,35.2715,35.2941,21300.0
2011-01-03 13:45:00,46.84,46.91,46.84,46.88,29300.0,35.2941,35.3468,35.2941,35.3242,29300.0
2011-01-03 13:50:00,46.87,46.88,46.85,46.86,5400.0,35.3167,35.3242,35.3016,35.3091,5400.0
2011-01-03 13:55:00,46.85,46.92,46.85,46.91,10800.0,35.3016,35.3544,35.3016,35.3468,10800.0
2011-01-03 14:00:00,46.91,46.93,46.89,46.92,14000.0,35.3468,35.3619,35.3318,35.3544,14000.0
2011-01-03 14:05:00,46.92,46.95,46.92,46.94,20100.0,35.3544,35.377,35.3544,35.3694,20100.0
2011-01-03 14:10:00,46.95,46.95,46.89,46.9,24100.0,35.377,35.377,35.3318,35.3393,24100.0
2011-01-03 14:15:00,46.9,46.94,46.9,46.94,10600.0,35.3393,35.3694,35.3393,35.3694,10600.0
2011-01-03 14:20:00,46.94,46.95,46.92,46.95,14100.0,35.3694,35.377,35.3544,35.377,14100.0
2011-01-03 14:25:00,46.95,46.96,46.89,46.89,28100.0,35.377,35.3845,35.3318,35.3318,28100.0
2011-01-03 14:30:00,46.89,46.9,46.81,46.84,30400.0,35.3318,35.3393,35.2715,35.2941,30400.0
2011-01-03 14:35:00,46.85,46.86,46.82,46.83,14600.0,35.3016,35.3091,35.279,35.2865,14600.0
2011-01-03 14:40:00,46.83,46.89,46.82,46.85,30700.0,35.2865,35.3318,35.279,35.3016,30700.0
2011-01-03 14:45:00,46.85,46.9,46.85,46.9,15400.0,35.3016,35.3393,35.3016,35.3393,15400.0
2011-01-03 14:50:00,46.9,46.92,46.9,46.92,25500.0,35.3393,35.3544,35.3393,35.3544,25500.0
2011-01-03 14:55:00,46.91,46.95,46.9,46.95,14900.0,35.3468,35.377,35.3393,35.377,14900.0
2011-01-03 15:00:00,46.95,46.95,46.92,46.92,21900.0,35.377,35.377,35.3544,35.3544,21900.0
2011-01-03 15:05:00,46.92,46.92,46.89,46.89,25500.0,35.3544,35.3544,35.3318,35.3318,25500.0
2011-01-03 15:10:00,46.9,46.94,46.89,46.92,51500.0,35.3393,35.3694,35.3318,35.3544,51500.0
2011-01-03 15:15:00,46.93,46.95,46.9,46.92,44400.0,35.3619,35.377,35.3393,35.3544,44400.0
2011-01-03 15:20:00,46.91,46.92,46.83,46.86,48400.0,35.3468,35.3544,35.2865,35.3091,48400.0
2011-01-03 15:25:00,46.86,46.94,46.85,46.94,43700.0,35.3091,35.3694,35.3016,35.3694,43700.0
2011-01-03 15:30:00,46.93,46.95,46.92,46.92,60500.0,35.3619,35.377,35.3544,35.3544,60500.0
2011-01-03 15:35:00,46.92,46.92,46.86,46.87,71300.0,35.3544,35.3544,35.3091,35.3167,71300.0
2011-01-03 15:40:00,46.86,46.9,46.84,46.86,72700.0,35.3091,35.3393,35.2941,35.3091,72700.0
2011-01-03 15:45:00,46.86,46.9,46.86,46.89,120900.0,35.3091,35.3393,35.3091,35.3318,120900.0
2011-01-03 15:50:00,46.89,46.9,46.83,46.83,162200.0,35.3318,35.3393,35.2865,35.2865,162200.0
2011-01-03 15:55:00,46.83,46.85,46.77,46.78,160800.0,35.2865,35.3016,35.2413,35.2489,160800.0
2011-01-04 09:30:00,47.85,47.87,47.62,47.65,170000.0,36.0551,36.0702,35.8818,35.9044,170000.0
2011-01-04 09:35:00,47.63,47.82,47.61,47.82,65700.0,35.8893,36.0325,35.8743,36.0325,65700.0
2011-01-04 09:40:00,47.82,47.95,47.81,47.87,106700.0,36.0325,36.1305,36.025,36.0702,106700.0
2011-01-04 09:45:00,47.87,47.88,47.76,47.78,58400.0,36.0702,36.0777,35.9873,36.0024,58400.0
2011-01-04 09:50:00,47.78,47.78,47.64,47.65,92100.0,36.0024,36.0024,35.8969,35.9044,92100.0
2011-01-04 09:55:00,47.65,47.66,47.54,47.56,133000.0,35.9044,35.9119,35.8215,35.8366,133000.0
2011-01-04 10:00:00,47.56,47.63,47.51,47.59,85600.0,35.8366,35.8893,35.7989,35.8592,85600.0
2011-01-04 10:05:00,47.59,47.62,47.51,47.61,53400.0,35.8592,35.8818,35.7989,35.8743,53400.0
2011-01-04 10:10:00,47.62,47.62,47.55,47.59,64000.0,35.8818,35.8818,35.8291,35.8592,64000.0
2011-01-04 10:15:00,47.59,47.59,47.51,47.59,64900.0,35.8592,35.8592,35.7989,35.8592,64900.0
2011-01-04 10:20:00,47.6,47.65,47.56,47.64,65400.0,35.8667,35.9044,35.8366,35.8969,65400.0
2011-01-04 10:25:00,47.64,47.65,47.6,47.62,47900.0,35.8969,35.9044,35.8667,35.8818,47900.0
2011-01-04 10:30:00,47.62,47.62,47.47,47.52,86000.0,35.8818,35.8818,35.7688,35.8065,86000.0
2011-01-04 10:35:00,47.51,47.56,47.45,47.45,107100.0,35.7989,35.8366,35.7537,35.7537,107100.0
2011-01-04 10:40:00,47.45,47.53,47.38,47.52,113900.0,35.7537,35.814,35.701,35.8065,113900.0
2011-01-04 10:45:00,47.52,47.52,47.47,47.47,50800.0,35.8065,35.8065,35.7688,35.7688,50800.0
2011-01-04 10:50:00,47.47,47.55,47.44,47.52,90500.0,35.7688,35.8291,35.7462,35.8065,90500.0
2011-01-04 10:55:00,47.52,47.54,47.48,47.52,50800.0,35.8065,35.8215,35.7763,35.8065,50800.0
2011-01-04 11:00:00,47.52,47.55,47.49,47.51,67900.0,35.8065,35.8291,35.7839,35.7989,67900.0
2011-01-04 11:05:00,47.5,47.51,47.44,47.47,52100.0,35.7914,35.7989,35.7462,35.7688,52100.0
2011-01-04 11:10:00,47.48,47.48,47.41,47.47,57300.0,35.7763,35.7763,35.7236,35.7688,57300.0
2011-01-04 11:15:00,47.46,47.53,47.44,47.53,43700.0,35.7612,35.814,35.7462,35.814,43700.0
2011-01-04 11:20:00,47.53,47.56,47.5,47.52,52900.0,35.814,35.8366,35.7914,35.8065,52900.0
2011-01-04 11:25:00,47.52,47.52,47.29,47.36,100400.0,35.8065,35.8065,35.6332,35.6859,100400.0
2011-01-04 11:30:00,47.36,47.38,47.29,47.38,50500.0,35.6859,35.701,35.6332,35.701,50500.0
2011-01-04 11:35:00,47.38,47.47,47.38,47.45,36000.0,35.701,35.7688,35.701,35.7537,36000.0
2011-01-04 11:40:00,47.46,47.46,47.41,47.42,34300.0,35.7612,35.7612,35.7236,35.7311,34300.0
2011-01-04 11:45:00,47.42,47.42,47.28,47.28,35600.0,35.7311,35.7311,35.6256,35.6256,35600.0
2011-01-04 11:50:00,47.28,47.33,47.26,47.32,22000.0,35.6256,35.6633,35.6105,35.6558,22000.0
2011-01-04 11:55:00,47.32,47.32,47.2,47.2,46500.0,35.6558,35.6558,35.5653,35.5653,46500.0
2011-01-04 12:00:00,47.19,47.21,47.12,47.14,27300.0,35.5578,35.5729,35.5051,35.5201,27300.0
2011-01-04 12:05:00,47.14,47.15,47.05,47.05,42100.0,35.5201,35.5277,35.4523,35.4523,42100.0
2011-01-04 12:10:00,47.06,47.12,47.05,47.08,26300.0,35.4598,35.5051,35.4523,35.4749,26300.0
2011-01-04 12:15:00,47.08,47.09,47.04,47.06,24700.0,35.4749,35.4825,35.4448,35.4598,24700.0
2011-01-04 12:20:00,47.06,47.13,46.97,46.98,37000.0,35.4598,35.5126,35.392,35.3996,37000.0
2011-01-04 12:25:00,46.99,47.02,46.87,46.95,63700.0,35.4071,35.4297,35.3167,35.377,63700.0
2011-01-04 12:30:00,46.96,46.97,46.89,46.97,37600.0,35.3845,35.392,35.3318,35.392,37600.0
2011-01-04 12:35:00,46.96,46.99,46.84,46.85,22300.0,35.3845,35.4071,35.2941,35.3016,22300.0
2011-01-04 12:40:00,46.85,46.91,46.83,46.87,27300.0,35.3016,35.3468,35.2865,35.3167,27300.0
2011-01-04 12:45:00,46.87,46.94,46.83,46.94,30900.0,35.3167,35.3694,35.2865,35.3694,30900.0
2011-01-04 12:50:00,46.95,46.97,46.82,46.88,33800.0,35.377,35.392,35.279,35.3242,33800.0
2011-01-04 12:55:00,46.89,47.01,46.89,47.01,22000.0,35.3318,35.4222,35.3318,35.4222,22000.0
2011-01-04 13:00:00,47.01,47.03,46.96,46.98,23800.0,35.4222,35.4372,35.3845,35.3996,23800.0
2011-01-04 13:05:00,46.98,47.02,46.96,46.99,30400.0,35.3996,35.4297,35.3845,35.4071,30400.0
2011-01-04 13:10:00,47.0,47.07,46.99,47.04,15600.0,35.4146,35.4674,35.4071,35.4448,15600.0
2011-01-04 13:15:00,47.05,47.1,47.03,47.04,56600.0,35.4523,35.49,35.4372,35.4448,56600.0
2011-01-04 13:20:00,47.04,47.04,46.94,46.97,58100.0,35.4448,35.4448,35.3694,35.392,58100.0
2011-01-04 13:25:00,46.98,47.0,46.93,46.93,16000.0,35.3996,35.4146,35.3619,35.3619,16000.0
2011-01-04 13:30:00,46.94,47.01,46.94,46.97,25200.0,35.3694,35.4222,35.3694,35.392,25200.0
2011-01-04 13:35:00,46.97,47.0,46.95,47.0,17500.0,35.392,35.4146,35.377,35.4146,17500.0
2011-01-04 13:40:00,47.0,47.01,46.99,47.01,12700.0,35.4146,35.4222,35.4071,35.4222,12700.0
2011-01-04 13:45:00,47.01,47.08,47.01,47.07,15400.0,35.4222,35.4749,35.4222,35.4674,15400.0
2011-01-04 13:50:00,47.08,47.08,46.99,47.01,23400.0,35.4749,35.4749,35.4071,35.4222,23400.0
2011-01-04 13:55:00,47.01,47.04,47.01,47.01,17900.0,35.4222,35.4448,35.4222,35.4222,17900.0
2011-01-04 14:00:00,47.02,47.02,46.92,46.98,36800.0,35.4297,35.4297,35.3544,35.3996,36800.0
2011-01-04 14:05:00,46.99,47.05,46.99,47.02,35400.0,35.4071,35.4523,35.4071,35.4297,35400.0
2011-01-04 14:10:00,47.01,47.01,46.97,47.01,33000.0,35.4222,35.4222,35.392,35.4222,33000.0
2011-01-04 14:15:00,47.01,47.02,46.97,46.98,22600.0,35.4222,35.4297,35.392,35.3996,22600.0
2011-01-04 14:20:00,46.97,47.04,46.96,47.03,33200.0,35.392,35.4448,35.3845,35.4372,33200.0
2011-01-04 14:25:00,47.03,47.03,47.01,47.01,24100.0,35.4372,35.4372,35.4222,35.4222,24100.0
2011-01-04 14:30:00,47.02,47.02,46.99,46.99,16200.0,35.4297,35.4297,35.4071,35.4071,16200.0
2011-01-04 14:35:00,47.0,47.03,46.95,46.96,31400.0,35.4146,35.4372,35.377,35.3845,31400.0
2011-01-04 14:40:00,46.96,47.02,46.96,47.0,49700.0,35.3845,35.4297,35.3845,35.4146,49700.0
2011-01-04 14:45:00,46.99,47.0,46.99,47.0,19500.0,35.4071,35.4146,35.4071,35.4146,19500.0
2011-01-04 14:50:00,47.0,47.01,46.94,46.95,24100.0,35.4146,35.4222,35.3694,35.377,24100.0
2011-01-04 14:55:00,46.95,46.96,46.88,46.94,78900.0,35.377,35.3845,35.3242,35.3694,78900.0
2011-01-04 15:00:00,46.94,46.94,46.89,46.92,40900.0,35.3694,35.3694,35.3318,35.3544,40900.0
2011-01-04 15:05:00,46.91,46.92,46.82,46.85,56100.0,35.3468,35.3544,35.279,35.3016,56100.0
2011-01-04 15:10:00,46.85,46.89,46.82,46.88,60000.0,35.3016,35.3318,35.279,35.3242,60000.0
2011-01-04 15:15:00,46.88,46.89,46.84,46.88,101600.0,35.3242,35.3318,35.2941,35.3242,101600.0
2011-01-04 15:20:00,46.88,47.03,46.87,47.02,84100.0,35.3242,35.4372,35.3167,35.4297,84100.0
2011-01-04 15:25:00,47.03,47.05,46.99,47.03,41100.0,35.4372,35.4523,35.4071,35.4372,41100.0
2011-01-04 15:30:00,47.03,47.06,46.96,47.0,122400.0,35.4372,35.4598,35.3845,35.4146,122400.0
2011-01-04 15:35:00,47.0,47.05,46.96,47.03,106000.0,35.4146,35.4523,35.3845,35.4372,106000.0
2011-01-04 15:40:00,47.02,47.05,46.94,46.99,90400.0,35.4297,35.4523,35.3694,35.4071,90400.0
2011-01-04 15:45:00,47.0,47.06,47.0,47.05,73900.0,35.4146,35.4598,35.4146,35.4523,73900.0
2011-01-04 15:50:00,47.05,47.07,47.04,47.06,65700.0,35.4523,35.4674,35.4448,35.4598,65700.0
2011-01-04 15:55:00,47.05,47.08,47.05,47.06,101600.0,35.4523,35.4749,35.4523,35.4598,101600.0
2011-01-05 09:30:00,47.48,47.63,47.41,47.56,130500.0,35.7763,35.8893,35.7236,35.8366,130500.0
2011-01-05 09:35:00,47.57,47.62,47.48,47.55,76700.0,35.8441,35.8818,35.7763,35.8291,76700.0
2011-01-05 09:40:00,47.55,47.56,47.46,47.49,98400.0,35.8291,35.8366,35.7612,35.7839,98400.0
2011-01-05 09:45:00,47.49,47.61,47.48,47.6,117200.0,35.7839,35.8743,35.7763,35.8667,117200.0
2011-01-05 09:50:00,47.6,47.79,47.6,47.71,69000.0,35.8667,36.0099,35.8667,35.9496,69000.0
2011-01-05 09:55:00,47.7,47.73,47.64,47.68,48200.0,35.9421,35.9647,35.8969,35.927,48200.0
2011-01-05 10:00:00,47.69,47.74,47.64,47.7,75000.0,35.9346,35.9722,35.8969,35.9421,75000.0
2011-01-05 10:05:00,47.7,47.74,47.66,47.71,49100.0,35.9421,35.9722,35.9119,35.9496,49100.0
2011-01-05 10:10:00,47.71,47.74,47.67,47.68,44400.0,35.9496,35.9722,35.9195,35.927,44400.0
2011-01-05 10:15:00,47.69,47.71,47.61,47.67,47600.0,35.9346,35.9496,35.8743,35.9195,47600.0
2011-01-05 10:20:00,47.67,47.71,47.58,47.58,46800.0,35.9195,35.9496,35.8517,35.8517,46800.0
2011-01-05 10:25:00,47.58,47.62,47.54,47.56,24500.0,35.8517,35.8818,35.8215,35.8366,24500.0
2011-01-05 10:30:00,47.54,47.65,47.53,47.56,79300.0,35.8215,35.9044,35.814,35.8366,79300.0
2011-01-05 10:35:00,47.56,47.63,47.53,47.63,46500.0,35.8366,35.8893,35.814,35.8893,46500.0
2011-01-05 10:40:00,47.63,47.69,47.63,47.65,32000.0,35.8893,35.9346,35.8893,35.9044,32000.0
2011-01-05 10:45:00,47.66,47.77,47.65,47.75,36000.0,35.9119,35.9948,35.9044,35.9798,36000.0
2011-01-05 10:50:00,47.75,47.78,47.72,47.75,31800.0,35.9798,36.0024,35.9572,35.9798,31800.0
2011-01-05 10:55:00,47.75,47.79,47.7,47.71,49800.0,35.9798,36.0099,35.9421,35.9496,49800.0
2011-01-05 11:00:00,47.71,47.71,47.66,47.68,36600.0,35.9496,35.9496,35.9119,35.927,36600.0
2011-01-05 11:05:00,47.67,47.82,47.67,47.8,25400.0,35.9195,36.0325,35.9195,36.0174,25400.0
2011-01-05 11:10:00,47.8,47.8,47.69,47.72,46900.0,36.0174,36.0174,35.9346,35.9572,46900.0
2011-01-05 11:15:00,47.72,47.79,47.72,47.76,24300.0,35.9572,36.0099,35.9572,35.9873,24300.0
2011-01-05 11:20:00,47.77,47.87,47.76,47.85,33800.0,35.9948,36.0702,35.9873,36.0551,33800.0
2011-01-05 11:25:00,47.85,47.91,47.84,47.91,35400.0,36.0551,36.1003,36.0476,36.1003,35400.0
2011-01-05 11:30:00,47.89,47.96,47.84,47.9,53400.0,36.0853,36.138,36.0476,36.0928,53400.0
2011-01-05 11:35:00,47.91,47.92,47.83,47.89,19600.0,36.1003,36.1079,36.04,36.0853,19600.0
2011-01-05 11:40:00,47.89,47.89,47.81,47.86,30100.0,36.0853,36.0853,36.025,36.0626,30100.0
2011-01-05 11:45:00,47.86,47.94,47.86,47.88,30900.0,36.0626,36.1229,36.0626,36.0777,30900.0
2011-01-05 11:50:00,47.87,47.88,47.81,47.82,21700.0,36.0702,36.0777,36.025,36.0325,21700.0
2011-01-05 11:55:00,47.81,47.85,47.77,47.77,16600.0,36.025,36.0551,35.9948,35.9948,16600.0
2011-01-05 12:00:00,47.77,47.77,47.69,47.75,29800.0,35.9948,35.9948,35.9346,35.9798,29800.0
2011-01-05 12:05:00,47.75,47.82,47.75,47.79,22100.0,35.9798,36.0325,35.9798,36.0099,22100.0
2011-01-05 12:10:00,47.79,47.79,47.65,47.68,37000.0,36.0099,36.0099,35.9044,35.927,37000.0
2011-01-05 12:15:00,47.68,47.73,47.68,47.72,14900.0,35.927,35.9647,35.927,35.9572,14900.0
2011-01-05 12:20:00,47.74,47.75,47.66,47.67,22700.0,35.9722,35.9798,35.9119,35.9195,22700.0
2011-01-05 12:25:00,47.67,47.7,47.63,47.65,20900.0,35.9195,35.9421,35.8893,35.9044,20900.0
2011-01-05 12:30:00,47.64,47.69,47.64,47.69,17800.0,35.8969,35.9346,35.8969,35.9346,17800.0
2011-01-05 12:35:00,47.69,47.73,47.64,47.69,39600.0,35.9346,35.9647,35.8969,35.9346,39600.0
2011-01-05 12:40:00,47.68,47.68,47.62,47.63,33600.0,35.927,35.927,35.8818,35.8893,33600.0
2011-01-05 12:45:00,47.64,47.66,47.62,47.64,26700.0,35.8969,35.9119,35.8818,35.8969,26700.0
2011-01-05 12:50:00,47.65,47.66,47.61,47.62,15300.0,35.9044,35.9119,35.8743,35.8818,15300.0
2011-01-05 12:55:00,47.61,47.61,47.58,47.6,11400.0,35.8743,35.8743,35.8517,35.8667,11400.0
2011-01-05 13:00:00,47.61,47.62,47.56,47.59,18300.0,35.8743,35.8818,35.8366,35.8592,18300.0
2011-01-05 13:05:00,47.59,47.6,47.57,47.58,12100.0,35.8592,35.8667,35.8441,35.8517,12100.0
2011-01-05 13:10:00,47.59,47.64,47.54,47.57,26100.0,35.8592,35.8969,35.8215,35.8441,26100.0
2011-01-05 13:15:00,47.56,47.57,47.45,47.46,25200.0,35.8366,35.8441,35.7537,35.7612,25200.0
2011-01-05 13:20:00,47.48,47.56,47.48,47.54,14300.0,35.7763,35.8366,35.7763,35.8215,14300.0
2011-01-05 13:25:00,47.54,47.57,47.52,47.52,13500.0,35.8215,35.8441,35.8065,35.8065,13500.0
2011-01-05 13:30:00,47.52,47.54,47.47,47.47,24200.0,35.8065,35.8215,35.7688,35.7688,24200.0
2011-01-05 13:35:00,47.47,47.58,47.47,47.56,31600.0,35.7688,35.8517,35.7688,35.8366,31600.0
2011-01-05 13:40:00,47.56,47.56,47.54,47.56,13300.0,35.8366,35.8366,35.8215,35.8366,13300.0
2011-01-05 13:45:00,47.56,47.61,47.55,47.56,24500.0,35.8366,35.8743,35.8291,35.8366,24500.0
2011-01-05 13:50:00,47.55,47.55,47.51,47.54,14700.0,35.8291,35.8291,35.7989,35.8215,14700.0
2011-01-05 13:55:00,47.54,47.58,47.53,47.57,14200.0,35.8215,35.8517,35.814,35.8441,14200.0
2011-01-05 14:00:00,47.57,47.65,47.57,47.65,14900.0,35.8441,35.9044,35.8441,35.9044,14900.0
2011-01-05 14:05:00,47.65,47.65,47.5,47.51,40800.0,35.9044,35.9044,35.7914,35.7989,40800.0
2011-01-05 14:10:00,47.51,47.55,47.49,47.5,29700.0,35.7989,35.8291,35.7839,35.7914,29700.0
2011-01-05 14:15:00,47.49,47.54,47.49,47.51,26900.0,35.7839,35.8215,35.7839,35.7989,26900.0
2011-01-05 14:20:00,47.51,47.52,47.47,47.47,25000.0,35.7989,35.8065,35.7688,35.7688,25000.0
2011-01-05 14:25:00,47.47,47.52,47.43,47.44,27600.0,35.7688,35.8065,35.7386,35.7462,27600.0
2011-01-05 14:30:00,47.44,47.48,47.44,47.47,20800.0,35.7462,35.7763,35.7462,35.7688,20800.0
2011-01-05 14:35:00,47.47,47.48,47.42,47.44,25800.0,35.7688,35.7763,35.7311,35.7462,25800.0
2011-01-05 14:40:00,47.44,47.46,47.42,47.45,21200.0,35.7462,35.7612,35.7311,35.7537,21200.0
2011-01-05 14:45:00,47.45,47.46,47.41,47.42,23600.0,35.7537,35.7612,35.7236,35.7311,23600.0
2011-01-05 14:50:00,47.43,47.44,47.41,47.42,20800.0,35.7386,35.7462,35.7236,35.7311,20800.0
2011-01-05 14:55:00,47.42,47.47,47.39,47.45,42100.0,35.7311,35.7688,35.7085,35.7537,42100.0
2011-01-05 15:00:00,47.45,47.46,47.44,47.44,53700.0,35.7537,35.7612,35.7462,35.7462,53700.0
2011-01-05 15:05:00,47.45,47.46,47.44,47.45,51000.0,35.7537,35.7612,35.7462,35.7537,51000.0
2011-01-05 15:10:00,47.45,47.49,47.44,47.48,65300.0,35.7537,35.7839,35.7462,35.7763,65300.0
2011-01-05 15:15:00,47.48,47.58,47.48,47.56,84700.0,35.7763,35.8517,35.7763,35.8366,84700.0
2011-01-05 15:20:00,47.56,47.56,47.52,47.55,43100.0,35.8366,35.8366,35.8065,35.8291,43100.0
2011-01-05 15:25:00,47.54,47.58,47.52,47.52,25400.0,35.8215,35.8517,35.8065,35.8065,25400.0
2011-01-05 15:30:00,47.53,47.55,47.47,47.52,85000.0,35.814,35.8291,35.7688,35.8065,85000.0
2011-01-05 15:35:00,47.52,47.53,47.47,47.52,65200.0,35.8065,35.814,35.7688,35.8065,65200.0
2011-01-05 15:40:00,47.52,47.52,47.4,47.44,112400.0,35.8065,35.8065,35.716,35.7462,112400.0
2011-01-05 15:45:00,47.45,47.52,47.37,47.5,153000.0,35.7537,35.8065,35.6934,35.7914,153000.0
2011-01-05 15:50:00,47.5,47.6,47.5,47.53,103000.0,35.7914,35.8667,35.7914,35.814,103000.0
2011-01-05 15:55:00,47.53,47.58,47.53,47.57,104200.0,35.814,35.8517,35.814,35.8441,104200.0
2011-01-06 09:30:00,48.12,48.14,47.94,47.95,130500.0,36.2586,36.2736,36.1229,36.1305,130500.0
2011-01-06 09:35:00,47.95,47.95,47.61,47.65,83400.0,36.1305,36.1305,35.8743,35.9044,83400.0
2011-01-06 09:40:00,47.65,47.7,47.55,47.57,37500.0,35.9044,35.9421,35.8291,35.8441,37500.0
2011-01-06 09:45:00,47.55,47.64,47.53,47.6,36500.0,35.8291,35.8969,35.814,35.8667,36500.0
2011-01-06 09:50:00,47.6,47.61,47.55,47.57,26000.0,35.8667,35.8743,35.8291,35.8441,26000.0
2011-01-06 09:55:00,47.56,47.57,47.42,47.42,68200.0,35.8366,35.8441,35.7311,35.7311,68200.0
2011-01-06 10:00:00,47.42,47.46,47.3,47.3,51900.0,35.7311,35.7612,35.6407,35.6407,51900.0
2011-01-06 10:05:00,47.3,47.41,47.28,47.4,33600.0,35.6407,35.7236,35.6256,35.716,33600.0
2011-01-06 10:10:00,47.4,47.42,47.38,47.39,34000.0,35.716,35.7311,35.701,35.7085,34000.0
2011-01-06 10:15:00,47.38,47.5,47.38,47.5,55800.0,35.701,35.7914,35.701,35.7914,55800.0
2011-01-06 10:20:00,47.5,47.54,47.46,47.48,52200.0,35.7914,35.8215,35.7612,35.7763,52200.0
2011-01-06 10:25:00,47.48,47.54,47.4,47.4,26800.0,35.7763,35.8215,35.716,35.716,26800.0
2011-01-06 10:30:00,47.41,47.48,47.37,47.48,34200.0,35.7236,35.7763,35.6934,35.7763,34200.0
2011-01-06 10:35:00,47.48,47.5,47.44,47.47,30600.0,35.7763,35.7914,35.7462,35.7688,30600.0
2011-01-06 10:40:00,47.46,47.47,47.42,47.43,25600.0,35.7612,35.7688,35.7311,35.7386,25600.0
2011-01-06 10:45:00,47.43,47.46,47.4,47.41,37100.0,35.7386,35.7612,35.716,35.7236,37100.0
2011-01-06 10:50:00,47.41,47.42,47.35,47.42,33600.0,35.7236,35.7311,35.6784,35.7311,33600.0
2011-01-06 10:55:00,47.43,47.43,47.31,47.34,33000.0,35.7386,35.7386,35.6482,35.6708,33000.0
2011-01-06 11:00:00,47.33,47.34,47.18,47.2,52400.0,35.6633,35.6708,35.5503,35.5653,52400.0
2011-01-06 11:05:00,47.18,47.21,47.12,47.12,26300.0,35.5503,35.5729,35.5051,35.5051,26300.0
2011-01-06 11:10:00,47.11,47.23,47.1,47.21,30100.0,35.4975,35.5879,35.49,35.5729,30100.0
2011-01-06 11:15:00,47.21,47.23,47.16,47.23,24700.0,35.5729,35.5879,35.5352,35.5879,24700.0
2011-01-06 11:20:00,47.24,47.31,47.24,47.26,15500.0,35.5955,35.6482,35.5955,35.6105,15500.0
2011-01-06 11:25:00,47.26,47.28,47.17,47.2,18700.0,35.6105,35.6256,35.5427,35.5653,18700.0
2011-01-06 11:30:00,47.18,47.26,47.17,47.23,16700.0,35.5503,35.6105,35.5427,35.5879,16700.0
2011-01-06 11:35:00,47.23,47.23,47.13,47.14,8500.0,35.5879,35.5879,35.5126,35.5201,8500.0
2011-01-06 11:40:00,47.14,47.14,47.08,47.11,52400.0,35.5201,35.5201,35.4749,35.4975,52400.0
2011-01-06 11:45:00,47.12,47.18,47.11,47.18,12400.0,35.5051,35.5503,35.4975,35.5503,12400.0
2011-01-06 11:50:00,47.18,47.19,47.16,47.17,6000.0,35.5503,35.5578,35.5352,35.5427,6000.0
2011-01-06 11:55:00,47.19,47.2,47.15,47.15,11700.0,35.5578,35.5653,35.5277,35.5277,11700.0
2011-01-06 12:00:00,47.15,47.16,47.11,47.14,19800.0,35.5277,35.5352,35.4975,35.5201,19800.0
2011-01-06 12:05:00,47.13,47.15,47.1,47.11,15500.0,35.5126,35.5277,35.49,35.4975,15500.0
2011-01-06 12:10:00,47.11,47.13,47.04,47.12,7900.0,35.4975,35.5126,35.4448,35.5051,7900.0
2011-01-06 12:15:00,47.12,47.13,47.09,47.09,7800.0,35.5051,35.5126,35.4825,35.4825,7800.0
2011-01-06 12:20:00,47.09,47.12,47.08,47.1,5900.0,35.4825,35.5051,35.4749,35.49,5900.0
2011-01-06 12:25:00,47.1,47.16,47.1,47.12,10600.0,35.49,35.5352,35.49,35.5051,10600.0
2011-01-06 12:30:00,47.13,47.14,47.08,47.12,10700.0,35.5126,35.5201,35.4749,35.5051,10700.0
2011-01-06 12:35:00,47.11,47.14,47.07,47.1,7600.0,35.4975,35.5201,35.4674,35.49,7600.0
2011-01-06 12:40:00,47.11,47.2,47.11,47.19,19400.0,35.4975,35.5653,35.4975,35.5578,19400.0
2011-01-06 12:45:00,47.19,47.25,47.19,47.23,13000.0,35.5578,35.603,35.5578,35.5879,13000.0
2011-01-06 12:50:00,47.24,47.24,47.21,47.23,5200.0,35.5955,35.5955,35.5729,35.5879,5200.0
2011-01-06 12:55:00,47.24,47.29,47.23,47.24,9000.0,35.5955,35.6332,35.5879,35.5955,9000.0
2011-01-06 13:00:00,47.24,47.24,47.17,47.19,12100.0,35.5955,35.5955,35.5427,35.5578,12100.0
2011-01-06 13:05:00,47.19,47.23,47.19,47.22,10300.0,35.5578,35.5879,35.5578,35.5804,10300.0
2011-01-06 13:10:00,47.23,47.26,47.21,47.25,23400.0,35.5879,35.6105,35.5729,35.603,23400.0
2011-01-06 13:15:00,47.25,47.27,47.24,47.24,5100.0,35.603,35.6181,35.5955,35.5955,5100.0
2011-01-06 13:20:00,47.24,47.26,47.19,47.19,11200.0,35.5955,35.6105,35.5578,35.5578,11200.0
2011-01-06 13:25:00,47.21,47.22,47.19,47.22,5300.0,35.5729,35.5804,35.5578,35.5804,5300.0
2011-01-06 13:30:00,47.22,47.24,47.17,47.23,11100.0,35.5804,35.5955,35.5427,35.5879,11100.0
2011-01-06 13:35:00,47.23,47.28,47.22,47.26,9200.0,35.5879,35.6256,35.5804,35.6105,9200.0
2011-01-06 13:40:00,47.27,47.28,47.23,47.26,6300.0,35.6181,35.6256,35.5879,35.6105,6300.0
2011-01-06 13:45:00,47.27,47.31,47.26,47.28,12600.0,35.6181,35.6482,35.6105,35.6256,12600.0
2011-01-06 13:50:00,47.28,47.35,47.28,47.32,10000.0,35.6256,35.6784,35.6256,35.6558,10000.0
2011-01-06 13:55:00,47.32,47.37,47.27,47.35,15500.0,35.6558,35.6934,35.6181,35.6784,15500.0
2011-01-06 14:00:00,47.35,47.35,47.26,47.28,34400.0,35.6784,35.6784,35.6105,35.6256,34400.0
2011-01-06 14:05:00,47.29,47.34,47.28,47.32,16300.0,35.6332,35.6708,35.6256,35.6558,16300.0
2011-01-06 14:10:00,47.31,47.33,47.26,47.3,10200.0,35.6482,35.6633,35.6105,35.6407,10200.0
2011-01-06 14:15:00,47.3,47.34,47.27,47.27,12600.0,35.6407,35.6708,35.6181,35.6181,12600.0
2011-01-06 14:20:00,47.27,47.27,47.23,47.24,18200.0,35.6181,35.6181,35.5879,35.5955,18200.0
2011-01-06 14:25:00,47.24,47.28,47.21,47.26,15300.0,35.5955,35.6256,35.5729,35.6105,15300.0
2011-01-06 14:30:00,47.25,47.27,47.17,47.17,14700.0,35.603,35.6181,35.5427,35.5427,14700.0
2011-01-06 14:35:00,47.17,47.2,47.15,47.17,15200.0,35.5427,35.5653,35.5277,35.5427,15200.0
2011-01-06 14:40:00,47.18,47.19,47.1,47.14,25200.0,35.5503,35.5578,35.49,35.5201,25200.0
2011-01-06 14:45:00,47.13,47.13,47.04,47.06,26300.0,35.5126,35.5126,35.4448,35.4598,26300.0
2011-01-06 14:50:00,47.07,47.13,47.01,47.12,60500.0,35.4674,35.5126,35.4222,35.5051,60500.0
2011-01-06 14:55:00,47.11,47.16,47.08,47.14,19700.0,35.4975,35.5352,35.4749,35.5201,19700.0
2011-01-06 15:00:00,47.15,47.17,47.11,47.17,15300.0,35.5277,35.5427,35.4975,35.5427,15300.0
2011-01-06 15:05:00,47.17,47.25,47.15,47.23,48900.0,35.5427,35.603,35.5277,35.5879,48900.0
2011-01-06 15:10:00,47.22,47.27,47.19,47.25,18800.0,35.5804,35.6181,35.5578,35.603,18800.0
2011-01-06 15:15:00,47.25,47.27,47.16,47.16,34000.0,35.603,35.6181,35.5352,35.5352,34000.0
2011-01-06 15:20:00,47.16,47.17,47.1,47.1,21100.0,35.5352,35.5427,35.49,35.49,21100.0
2011-01-06 15:25:00,47.11,47.19,47.06,47.14,35900.0,35.4975,35.5578,35.4598,35.5201,35900.0
2011-01-06 15:30:00,47.14,47.14,47.08,47.11,31000.0,35.5201,35.5201,35.4749,35.4975,31000.0
2011-01-06 15:35:00,47.1,47.17,47.08,47.11,50600.0,35.49,35.5427,35.4749,35.4975,50600.0
2011-01-06 15:40:00,47.12,47.21,47.12,47.21,40800.0,35.5051,35.5729,35.5051,35.5729,40800.0
2011-01-06 15:45:00,47.21,47.25,47.2,47.22,41200.0,35.5729,35.603,35.5653,35.5804,41200.0
2011-01-06 15:50:00,47.22,47.26,47.21,47.21,38900.0,35.5804,35.6105,35.5729,35.5729,38900.0
2011-01-06 15:55:00,47.21,47.28,47.21,47.24,119100.0,35.5729,35.6256,35.5729,35.5955,119100.0
2011-01-07 09:30:00,47.62,47.73,47.57,47.68,86100.0,35.8818,35.9647,35.8441,35.927,86100.0
2011-01-07 09:35:00,47.67,47.83,47.51,47.51,44800.0,35.9195,36.04,35.7989,35.7989,44800.0
2011-01-07 09:40:00,47.52,47.53,47.4,47.48,34000.0,35.8065,35.814,35.716,35.7763,34000.0
2011-01-07 09:45:00,47.5,47.5,47.36,47.37,20600.0,35.7914,35.7914,35.6859,35.6934,20600.0
2011-01-07 09:50:00,47.37,47.43,47.3,47.4,28700.0,35.6934,35.7386,35.6407,35.716,28700.0
2011-01-07 09:55:00,47.37,47.39,47.29,47.29,17500.0,35.6934,35.7085,35.6332,35.6332,17500.0
2011-01-07 10:00:00,47.28,47.4,47.28,47.37,16700.0,35.6256,35.716,35.6256,35.6934,16700.0
2011-01-07 10:05:00,47.37,47.5,47.35,47.38,31900.0,35.6934,35.7914,35.6784,35.701,31900.0
2011-01-07 10:10:00,47.4,47.48,47.37,47.45,32800.0,35.716,35.7763,35.6934,35.7537,32800.0
2011-01-07 10:15:00,47.45,47.51,47.42,47.48,27900.0,35.7537,35.7989,35.7311,35.7763,27900.0
2011-01-07 10:20:00,47.48,47.49,47.34,47.4,43500.0,35.7763,35.7839,35.6708,35.716,43500.0
2011-01-07 10:25:00,47.4,47.42,47.36,47.42,16200.0,35.716,35.7311,35.6859,35.7311,16200.0
2011-01-07 10:30:00,47.42,47.54,47.42,47.53,21300.0,35.7311,35.8215,35.7311,35.814,21300.0
2011-01-07 10:35:00,47.51,47.51,47.43,47.46,25500.0,35.7989,35.7989,35.7386,35.7612,25500.0
2011-01-07 10:40:00,47.45,47.45,47.38,47.41,29600.0,35.7537,35.7537,35.701,35.7236,29600.0
2011-01-07 10:45:00,47.4,47.4,47.32,47.38,31400.0,35.716,35.716,35.6558,35.701,31400.0
2011-01-07 10:50:00,47.38,47.38,47.31,47.35,41500.0,35.701,35.701,35.6482,35.6784,41500.0
2011-01-07 10:55:00,47.34,47.38,47.29,47.33,28500.0,35.6708,35.701,35.6332,35.6633,28500.0
2011-01-07 11:00:00,47.34,47.37,47.29,47.29,20000.0,35.6708,35.6934,35.6332,35.6332,20000.0
2011-01-07 11:05:00,47.29,47.3,47.23,47.24,25500.0,35.6332,35.6407,35.5879,35.5955,25500.0
2011-01-07 11:10:00,47.23,47.27,47.21,47.21,42600.0,35.5879,35.6181,35.5729,35.5729,42600.0
2011-01-07 11:15:00,47.21,47.24,47.17,47.19,22800.0,35.5729,35.5955,35.5427,35.5578,22800.0
2011-01-07 11:20:00,47.19,47.23,47.07,47.08,21700.0,35.5578,35.5879,35.4674,35.4749,21700.0
2011-01-07 11:25:00,47.08,47.11,47.06,47.1,17300.0,35.4749,35.4975,35.4598,35.49,17300.0
2011-01-07 11:30:00,47.09,47.09,46.94,47.01,25600.0,35.4825,35.4825,35.3694,35.4222,25600.0
2011-01-07 11:35:00,46.99,46.99,46.9,46.92,37000.0,35.4071,35.4071,35.3393,35.3544,37000.0
2011-01-07 11:40:00,46.92,47.02,46.87,47.0,18700.0,35.3544,35.4297,35.3167,35.4146,18700.0
2011-01-07 11:45:00,47.0,47.02,46.93,46.98,23200.0,35.4146,35.4297,35.3619,35.3996,23200.0
2011-01-07 11:50:00,46.97,47.01,46.94,46.99,15400.0,35.392,35.4222,35.3694,35.4071,15400.0
2011-01-07 11:55:00,46.98,47.03,46.96,46.99,11600.0,35.3996,35.4372,35.3845,35.4071,11600.0
2011-01-07 12:00:00,46.99,47.02,46.98,47.0,7000.0,35.4071,35.4297,35.3996,35.4146,7000.0
2011-01-07 12:05:00,47.0,47.02,46.94,46.99,23800.0,35.4146,35.4297,35.3694,35.4071,23800.0
2011-01-07 12:10:00,46.99,46.99,46.9,46.94,18100.0,35.4071,35.4071,35.3393,35.3694,18100.0
2011-01-07 12:15:00,46.94,46.97,46.9,46.96,12700.0,35.3694,35.392,35.3393,35.3845,12700.0
2011-01-07 12:20:00,46.95,46.97,46.93,46.93,8400.0,35.377,35.392,35.3619,35.3619,8400.0
2011-01-07 12:25:00,46.93,46.94,46.8,46.8,32600.0,35.3619,35.3694,35.2639,35.2639,32600.0
2011-01-07 12:30:00,46.81,46.88,46.74,46.79,19800.0,35.2715,35.3242,35.2187,35.2564,19800.0
2011-01-07 12:35:00,46.79,46.83,46.75,46.75,10400.0,35.2564,35.2865,35.2263,35.2263,10400.0
2011-01-07 12:40:00,46.75,46.75,46.67,46.68,41700.0,35.2263,35.2263,35.166,35.1735,41700.0
2011-01-07 12:45:00,46.69,46.69,46.59,46.59,39200.0,35.1811,35.1811,35.1057,35.1057,39200.0
2011-01-07 12:50:00,46.58,46.6,46.52,46.55,21600.0,35.0982,35.1132,35.053,35.0756,21600.0
2011-01-07 12:55:00,46.56,46.62,46.54,46.62,33100.0,35.0831,35.1283,35.068,35.1283,33100.0
2011-01-07 13:00:00,46.63,46.67,46.58,46.64,38400.0,35.1358,35.166,35.0982,35.1434,38400.0
2011-01-07 13:05:00,46.63,46.68,46.57,46.64,32400.0,35.1358,35.1735,35.0906,35.1434,32400.0
2011-01-07 13:10:00,46.62,46.62,46.55,46.58,15100.0,35.1283,35.1283,35.0756,35.0982,15100.0
2011-01-07 13:15:00,46.57,46.72,46.57,46.72,33000.0,35.0906,35.2037,35.0906,35.2037,33000.0
2011-01-07 13:20:00,46.73,46.76,46.69,46.74,22700.0,35.2112,35.2338,35.1811,35.2187,22700.0
2011-01-07 13:25:00,46.73,46.76,46.66,46.76,22000.0,35.2112,35.2338,35.1584,35.2338,22000.0
2011-01-07 13:30:00,46.76,46.84,46.73,46.83,31300.0,35.2338,35.2941,35.2112,35.2865,31300.0
2011-01-07 13:35:00,46.83,46.83,46.75,46.83,26800.0,35.2865,35.2865,35.2263,35.2865,26800.0
2011-01-07 13:40:00,46.83,46.85,46.79,46.83,12800.0,35.2865,35.3016,35.2564,35.2865,12800.0
2011-01-07 13:45:00,46.83,46.87,46.81,46.82,19200.0,35.2865,35.3167,35.2715,35.279,19200.0
2011-01-07 13:50:00,46.81,46.81,46.71,46.75,29500.0,35.2715,35.2715,35.1961,35.2263,29500.0
2011-01-07 13:55:00,46.75,46.76,46.7,46.7,18400.0,35.2263,35.2338,35.1886,35.1886,18400.0
2011-01-07 14:00:00,46.7,46.81,46.69,46.74,23300.0,35.1886,35.2715,35.1811,35.2187,23300.0
2011-01-07 14:05:00,46.74,46.81,46.72,46.72,25600.0,35.2187,35.2715,35.2037,35.2037,25600.0
2011-01-07 14:10:00,46.73,46.76,46.7,46.76,31300.0,35.2112,35.2338,35.1886,35.2338,31300.0
2011-01-07 14:15:00,46.75,46.78,46.73,46.75,23200.0,35.2263,35.2489,35.2112,35.2263,23200.0
2011-01-07 14:20:00,46.76,46.8,46.75,46.76,36100.0,35.2338,35.2639,35.2263,35.2338,36100.0
2011-01-07 14:25:00,46.76,46.81,46.76,46.77,23400.0,35.2338,35.2715,35.2338,35.2413,23400.0
2011-01-07 14:30:00,46.78,46.78,46.71,46.74,17000.0,35.2489,35.2489,35.1961,35.2187,17000.0
2011-01-07 14:35:00,46.75,46.8,46.74,46.77,33600.0,35.2263,35.2639,35.2187,35.2413,33600.0
2011-01-07 14:40:00,46.76,46.78,46.73,46.77,33900.0,35.2338,35.2489,35.2112,35.2413,33900.0
2011-01-07 14:45:00,46.78,46.81,46.74,46.75,71200.0,35.2489,35.2715,35.2187,35.2263,71200.0
2011-01-07 14:50:00,46.77,46.79,46.72,46.75,40700.0,35.2413,35.2564,35.2037,35.2263,40700.0
2011-01-07 14:55:00,46.75,46.76,46.72,46.72,24900.0,35.2263,35.2338,35.2037,35.2037,24900.0
2011-01-07 15:00:00,46.72,46.79,46.72,46.77,16400.0,35.2037,35.2564,35.2037,35.2413,16400.0
2011-01-07 15:05:00,46.77,46.79,46.77,46.77,46800.0,35.2413,35.2564,35.2413,35.2413,46800.0
2011-01-07 15:10:00,46.78,46.79,46.74,46.76,103900.0,35.2489,35.2564,35.2187,35.2338,103900.0
2011-01-07 15:15:00,46.77,46.95,46.76,46.95,107000.0,35.2413,35.377,35.2338,35.377,107000.0
2011-01-07 15:20:00,46.96,47.02,46.95,47.02,54500.0,35.3845,35.4297,35.377,35.4297,54500.0
2011-01-07 15:25:00,47.03,47.05,47.01,47.01,68500.0,35.4372,35.4523,35.4222,35.4222,68500.0
2011-01-07 15:30:00,47.02,47.11,47.02,47.1,81400.0,35.4297,35.4975,35.4297,35.49,81400.0
2011-01-07 15:35:00,47.1,47.15,47.06,47.1,54300.0,35.49,35.5277,35.4598,35.49,54300.0
2011-01-07 15:40:00,47.1,47.17,47.08,47.14,102100.0,35.49,35.5427,35.4749,35.5201,102100.0
2011-01-07 15:45:00,47.13,47.17,47.09,47.09,111700.0,35.5126,35.5427,35.4825,35.4825,111700.0
2011-01-07 15:50:00,47.09,47.13,47.05,47.12,101100.0,35.4825,35.5126,35.4523,35.5051,101100.0
2011-01-07 15:55:00,47.12,47.16,47.12,47.14,153800.0,35.5051,35.5352,35.5051,35.5201,153800.0
2011-01-10 09:30:00,46.47,46.55,46.25,46.28,92400.0,35.0153,35.0756,34.8495,34.8721,92400.0
2011-01-10 09:35:00,46.3,46.36,46.25,46.25,46900.0,34.8872,34.9324,34.8495,34.8495,46900.0
2011-01-10 09:40:00,46.26,46.35,46.25,46.35,48600.0,34.857,34.9249,34.8495,34.9249,48600.0
2011-01-10 09:45:00,46.35,46.37,46.22,46.22,60000.0,34.9249,34.9399,34.8269,34.8269,60000.0
2011-01-10 09:50:00,46.24,46.26,46.13,46.21,82200.0,34.842,34.857,34.7591,34.8194,82200.0
2011-01-10 09:55:00,46.2,46.24,46.06,46.08,47800.0,34.8118,34.842,34.7063,34.7214,47800.0
2011-01-10 10:00:00,46.07,46.19,46.03,46.18,42300.0,34.7139,34.8043,34.6837,34.7968,42300.0
2011-01-10 10:05:00,46.19,46.2,46.1,46.17,29600.0,34.8043,34.8118,34.7365,34.7892,29600.0
2011-01-10 10:10:00,46.17,46.3,46.16,46.3,54700.0,34.7892,34.8872,34.7817,34.8872,54700.0
2011-01-10 10:15:00,46.3,46.39,46.26,46.28,41500.0,34.8872,34.955,34.857,34.8721,41500.0
2011-01-10 10:20:00,46.27,46.34,46.21,46.33,26200.0,34.8646,34.9173,34.8194,34.9098,26200.0
2011-01-10 10:25:00,46.34,46.36,46.24,46.29,27900.0,34.9173,34.9324,34.842,34.8796,27900.0
2011-01-10 10:30:00,46.29,46.54,46.28,46.48,34700.0,34.8796,35.068,34.8721,35.0228,34700.0
2011-01-10 10:35:00,46.48,46.49,46.38,46.4,24500.0,35.0228,35.0304,34.9475,34.9625,24500.0
2011-01-10 10:40:00,46.41,46.43,46.38,46.42,31800.0,34.9701,34.9851,34.9475,34.9776,31800.0
2011-01-10 10:45:00,46.42,46.48,46.39,46.47,26100.0,34.9776,35.0228,34.955,35.0153,26100.0
2011-01-10 10:50:00,46.47,46.47,46.42,46.47,23900.0,35.0153,35.0153,34.9776,35.0153,23900.0
2011-01-10 10:55:00,46.46,46.46,46.39,46.45,28400.0,35.0077,35.0077,34.955,35.0002,28400.0
2011-01-10 11:00:00,46.44,46.49,46.41,46.43,35000.0,34.9927,35.0304,34.9701,34.9851,35000.0
2011-01-10 11:05:00,46.43,46.44,46.35,46.35,25900.0,34.9851,34.9927,34.9249,34.9249,25900.0
2011-01-10 11:10:00,46.35,46.43,46.35,46.37,22800.0,34.9249,34.9851,34.9249,34.9399,22800.0
2011-01-10 11:15:00,46.37,46.39,46.28,46.34,43600.0,34.9399,34.955,34.8721,34.9173,43600.0
2011-01-10 11:20:00,46.33,46.37,46.31,46.34,27800.0,34.9098,34.9399,34.8947,34.9173,27800.0
2011-01-10 11:25:00,46.34,46.4,46.34,46.38,39800.0,34.9173,34.9625,34.9173,34.9475,39800.0
2011-01-10 11:30:00,46.38,46.43,46.35,46.38,24200.0,34.9475,34.9851,34.9249,34.9475,24200.0
2011-01-10 11:35:00,46.38,46.39,46.33,46.36,19600.0,34.9475,34.955,34.9098,34.9324,19600.0
2011-01-10 11:40:00,46.35,46.36,46.32,46.34,23000.0,34.9249,34.9324,34.9023,34.9173,23000.0
2011-01-10 11:45:00,46.33,46.39,46.33,46.39,18900.0,34.9098,34.955,34.9098,34.955,18900.0
2011-01-10 11:50:00,46.39,46.53,46.38,46.53,17800.0,34.955,35.0605,34.9475,35.0605,17800.0
2011-01-10 11:55:00,46.53,46.57,46.51,46.56,13600.0,35.0605,35.0906,35.0454,35.0831,13600.0
2011-01-10 12:00:00,46.57,46.62,46.57,46.61,18700.0,35.0906,35.1283,35.0906,35.1208,18700.0
2011-01-10 12:05:00,46.61,46.65,46.59,46.61,27600.0,35.1208,35.1509,35.1057,35.1208,27600.0
2011-01-10 12:10:00,46.62,46.63,46.54,46.55,85300.0,35.1283,35.1358,35.068,35.0756,85300.0
2011-01-10 12:15:00,46.55,46.58,46.48,46.51,34900.0,35.0756,35.0982,35.0228,35.0454,34900.0
2011-01-10 12:20:00,46.52,46.6,46.51,46.6,14600.0,35.053,35.1132,35.0454,35.1132,14600.0
2011-01-10 12:25:00,46.6,46.64,46.58,46.61,17200.0,35.1132,35.1434,35.0982,35.1208,17200.0
2011-01-10 12:30:00,46.61,46.61,46.58,46.6,20100.0,35.1208,35.1208,35.0982,35.1132,20100.0
2011-01-10 12:35:00,46.6,46.68,46.6,46.65,30500.0,35.1132,35.1735,35.1132,35.1509,30500.0
2011-01-10 12:40:00,46.65,46.66,46.62,46.63,13200.0,35.1509,35.1584,35.1283,35.1358,13200.0
2011-01-10 12:45:00,46.62,46.69,46.59,46.67,30900.0,35.1283,35.1811,35.1057,35.166,30900.0
2011-01-10 12:50:00,46.68,46.68,46.61,46.63,16300.0,35.1735,35.1735,35.1208,35.1358,16300.0
2011-01-10 12:55:00,46.63,46.63,46.58,46.58,20500.0,35.1358,35.1358,35.0982,35.0982,20500.0
2011-01-10 13:00:00,46.58,46.59,46.56,46.59,14100.0,35.0982,35.1057,35.0831,35.1057,14100.0
2011-01-10 13:05:00,46.59,46.7,46.58,46.67,23500.0,35.1057,35.1886,35.0982,35.166,23500.0
2011-01-10 13:10:00,46.67,46.71,46.67,46.68,18400.0,35.166,35.1961,35.166,35.1735,18400.0
2011-01-10 13:15:00,46.68,46.69,46.6,46.6,18600.0,35.1735,35.1811,35.1132,35.1132,18600.0
2011-01-10 13:20:00,46.6,46.61,46.56,46.57,17000.0,35.1132,35.1208,35.0831,35.0906,17000.0
2011-01-10 13:25:00,46.58,46.63,46.56,46.63,19500.0,35.0982,35.1358,35.0831,35.1358,19500.0
2011-01-10 13:30:00,46.62,46.66,46.61,46.62,19300.0,35.1283,35.1584,35.1208,35.1283,19300.0
2011-01-10 13:35:00,46.61,46.63,46.53,46.53,71600.0,35.1208,35.1358,35.0605,35.0605,71600.0
2011-01-10 13:40:00,46.53,46.53,46.41,46.42,57000.0,35.0605,35.0605,34.9701,34.9776,57000.0
2011-01-10 13:45:00,46.42,46.44,46.41,46.43,27800.0,34.9776,34.9927,34.9701,34.9851,27800.0
2011-01-10 13:50:00,46.42,46.43,46.37,46.37,31300.0,34.9776,34.9851,34.9399,34.9399,31300.0
2011-01-10 13:55:00,46.37,46.41,46.36,46.4,21100.0,34.9399,34.9701,34.9324,34.9625,21100.0
2011-01-10 14:00:00,46.41,46.43,46.36,46.37,24100.0,34.9701,34.9851,34.9324,34.9399,24100.0
2011-01-10 14:05:00,46.37,46.37,46.33,46.34,23100.0,34.9399,34.9399,34.9098,34.9173,23100.0
2011-01-10 14:10:00,46.33,46.39,46.33,46.37,18000.0,34.9098,34.955,34.9098,34.9399,18000.0
2011-01-10 14:15:00,46.38,46.38,46.35,46.37,22200.0,34.9475,34.9475,34.9249,34.9399,22200.0
2011-01-10 14:20:00,46.36,46.42,46.36,46.42,13100.0,34.9324,34.9776,34.9324,34.9776,13100.0
2011-01-10 14:25:00,46.42,46.46,46.42,46.42,20900.0,34.9776,35.0077,34.9776,34.9776,20900.0
2011-01-10 14:30:00,46.42,46.44,46.41,46.41,20000.0,34.9776,34.9927,34.9701,34.9701,20000.0
2011-01-10 14:35:00,46.41,46.43,46.41,46.41,17700.0,34.9701,34.9851,34.9701,34.9701,17700.0
2011-01-10 14:40:00,46.42,46.42,46.38,46.39,19200.0,34.9776,34.9776,34.9475,34.955,19200.0
2011-01-10 14:45:00,46.38,46.39,46.35,46.37,22600.0,34.9475,34.955,34.9249,34.9399,22600.0
2011-01-10 14:50:00,46.36,46.4,46.36,46.39,16100.0,34.9324,34.9625,34.9324,34.955,16100.0
2011-01-10 14:55:00,46.4,46.44,46.39,46.42,34000.0,34.9625,34.9927,34.955,34.9776,34000.0
2011-01-10 15:00:00,46.43,46.43,46.38,46.42,30900.0,34.9851,34.9851,34.9475,34.9776,30900.0
2011-01-10 15:05:00,46.41,46.45,46.4,46.42,43400.0,34.9701,35.0002,34.9625,34.9776,43400.0
2011-01-10 15:10:00,46.42,46.43,46.38,46.4,62100.0,34.9776,34.9851,34.9475,34.9625,62100.0
2011-01-10 15:15:00,46.39,46.4,46.36,46.36,50100.0,34.955,34.9625,34.9324,34.9324,50100.0
2011-01-10 15:20:00,46.37,46.44,46.36,46.43,32600.0,34.9399,34.9927,34.9324,34.9851,32600.0
2011-01-10 15:25:00,46.43,46.47,46.42,46.43,49800.0,34.9851,35.0153,34.9776,34.9851,49800.0
2011-01-10 15:30:00,46.43,46.45,46.41,46.42,44400.0,34.9851,35.0002,34.9701,34.9776,44400.0
2011-01-10 15:35:00,46.41,46.45,46.39,46.4,60600.0,34.9701,35.0002,34.955,34.9625,60600.0
2011-01-10 15:40:00,46.4,46.44,46.39,46.4,64200.0,34.9625,34.9927,34.955,34.9625,64200.0
2011-01-10 15:45:00,46.39,46.41,46.34,46.41,70500.0,34.955,34.9701,34.9173,34.9701,70500.0
2011-01-10 15:50:00,46.41,46.43,46.38,46.4,98500.0,34.9701,34.9851,34.9475,34.9625,98500.0
2011-01-10 15:55:00,46.4,46.43,46.37,46.38,152900.0,34.9625,34.9851,34.9399,34.9475,152900.0
2011-01-11 09:30:00,46.88,46.89,46.73,46.82,78000.0,35.3242,35.3318,35.2112,35.279,78000.0
2011-01-11 09:35:00,46.83,46.84,46.55,46.61,61500.0,35.2865,35.2941,35.0756,35.1208,61500.0
2011-01-11 09:40:00,46.61,46.64,46.59,46.61,35600.0,35.1208,35.1434,35.1057,35.1208,35600.0
2011-01-11 09:45:00,46.62,46.62,46.44,46.49,48200.0,35.1283,35.1283,34.9927,35.0304,48200.0
2011-01-11 09:50:00,46.49,46.54,46.46,46.5,60500.0,35.0304,35.068,35.0077,35.0379,60500.0
2011-01-11 09:55:00,46.51,46.58,46.48,46.58,30000.0,35.0454,35.0982,35.0228,35.0982,30000.0
2011-01-11 10:00:00,46.57,46.61,46.5,46.56,48400.0,35.0906,35.1208,35.0379,35.0831,48400.0
2011-01-11 10:05:00,46.58,46.63,46.57,46.59,38300.0,35.0982,35.1358,35.0906,35.1057,38300.0
2011-01-11 10:10:00,46.59,46.59,46.48,46.49,63300.0,35.1057,35.1057,35.0228,35.0304,63300.0
2011-01-11 10:15:00,46.49,46.51,46.44,46.5,28900.0,35.0304,35.0454,34.9927,35.0379,28900.0
2011-01-11 10:20:00,46.5,46.57,46.47,46.55,34500.0,35.0379,35.0906,35.0153,35.0756,34500.0
2011-01-11 10:25:00,46.55,46.58,46.52,46.56,21900.0,35.0756,35.0982,35.053,35.0831,21900.0
2011-01-11 10:30:00,46.56,46.56,46.46,46.46,41900.0,35.0831,35.0831,35.0077,35.0077,41900.0
2011-01-11 10:35:00,46.46,46.47,46.42,46.42,32000.0,35.0077,35.0153,34.9776,34.9776,32000.0
2011-01-11 10:40:00,46.42,46.44,46.39,46.43,29000.0,34.9776,34.9927,34.955,34.9851,29000.0
2011-01-11 10:45:00,46.43,46.46,46.43,46.44,17900.0,34.9851,35.0077,34.9851,34.9927,17900.0
2011-01-11 10:50:00,46.44,46.51,46.44,46.51,23000.0,34.9927,35.0454,34.9927,35.0454,23000.0
2011-01-11 10:55:00,46.51,46.51,46.43,46.45,34300.0,35.0454,35.0454,34.9851,35.0002,34300.0
2011-01-11 11:00:00,46.45,46.56,46.45,46.53,51500.0,35.0002,35.0831,35.0002,35.0605,51500.0
2011-01-11 11:05:00,46.53,46.57,46.51,46.57,25100.0,35.0605,35.0906,35.0454,35.0906,25100.0
2011-01-11 11:10:00,46.57,46.57,46.49,46.53,24200.0,35.0906,35.0906,35.0304,35.0605,24200.0
2011-01-11 11:15:00,46.54,46.55,46.46,46.5,30300.0,35.068,35.0756,35.0077,35.0379,30300.0
2011-01-11 11:20:00,46.5,46.54,46.49,46.53,30000.0,35.0379,35.068,35.0304,35.0605,30000.0
2011-01-11 11:25:00,46.53,46.6,46.52,46.58,37700.0,35.0605,35.1132,35.053,35.0982,37700.0
2011-01-11 11:30:00,46.58,46.64,46.58,46.59,16800.0,35.0982,35.1434,35.0982,35.1057,16800.0
2011-01-11 11:35:00,46.6,46.6,46.56,46.57,19800.0,35.1132,35.1132,35.0831,35.0906,19800.0
2011-01-11 11:40:00,46.57,46.61,46.49,46.49,22200.0,35.0906,35.1208,35.0304,35.0304,22200.0
2011-01-11 11:45:00,46.48,46.54,46.47,46.54,24400.0,35.0228,35.068,35.0153,35.068,24400.0
2011-01-11 11:50:00,46.54,46.56,46.51,46.51,13700.0,35.068,35.0831,35.0454,35.0454,13700.0
2011-01-11 11:55:00,46.52,46.56,46.49,46.5,16600.0,35.053,35.0831,35.0304,35.0379,16600.0
2011-01-11 12:00:00,46.5,46.53,46.47,46.5,27200.0,35.0379,35.0605,35.0153,35.0379,27200.0
2011-01-11 12:05:00,46.51,46.51,46.46,46.46,11500.0,35.0454,35.0454,35.0077,35.0077,11500.0
2011-01-11 12:10:00,46.46,46.47,46.45,46.46,19000.0,35.0077,35.0153,35.0002,35.0077,19000.0
2011-01-11 12:15:00,46.46,46.47,46.45,46.45,9400.0,35.0077,35.0153,35.0002,35.0002,9400.0
2011-01-11 12:20:00,46.46,46.5,46.45,46.47,10400.0,35.0077,35.0379,35.0002,35.0153,10400.0
2011-01-11 12:25:00,46.47,46.48,46.46,46.47,7500.0,35.0153,35.0228,35.0077,35.0153,7500.0
2011-01-11 12:30:00,46.47,46.51,46.47,46.49,14500.0,35.0153,35.0454,35.0153,35.0304,14500.0
2011-01-11 12:35:00,46.5,46.51,46.49,46.5,10800.0,35.0379,35.0454,35.0304,35.0379,10800.0
2011-01-11 12:40:00,46.5,46.51,46.46,46.48,11900.0,35.0379,35.0454,35.0077,35.0228,11900.0
2011-01-11 12:45:00,46.47,46.47,46.45,46.46,11900.0,35.0153,35.0153,35.0002,35.0077,11900.0
2011-01-11 12:50:00,46.46,46.46,46.41,46.42,31700.0,35.0077,35.0077,34.9701,34.9776,31700.0
2011-01-11 12:55:00,46.42,46.46,46.42,46.46,21900.0,34.9776,35.0077,34.9776,35.0077,21900.0
2011-01-11 13:00:00,46.46,46.51,46.46,46.49,18600.0,35.0077,35.0454,35.0077,35.0304,18600.0
2011-01-11 13:05:00,46.49,46.49,46.35,46.38,64400.0,35.0304,35.0304,34.9249,34.9475,64400.0
2011-01-11 13:10:00,46.38,46.38,46.21,46.3,36800.0,34.9475,34.9475,34.8194,34.8872,36800.0
2011-01-11 13:15:00,46.29,46.32,46.27,46.29,50500.0,34.8796,34.9023,34.8646,34.8796,50500.0
2011-01-11 13:20:00,46.3,46.34,46.28,46.34,17300.0,34.8872,34.9173,34.8721,34.9173,17300.0
2011-01-11 13:25:00,46.34,46.36,46.3,46.34,15100.0,34.9173,34.9324,34.8872,34.9173,15100.0
2011-01-11 13:30:00,46.33,46.38,46.3,46.37,10800.0,34.9098,34.9475,34.8872,34.9399,10800.0
2011-01-11 13:35:00,46.37,46.41,46.37,46.37,10300.0,34.9399,34.9701,34.9399,34.9399,10300.0
2011-01-11 13:40:00,46.37,46.38,46.35,46.35,6000.0,34.9399,34.9475,34.9249,34.9249,6000.0
2011-01-11 13:45:00,46.37,46.38,46.35,46.36,9500.0,34.9399,34.9475,34.9249,34.9324,9500.0
2011-01-11 13:50:00,46.36,46.37,46.3,46.31,14100.0,34.9324,34.9399,34.8872,34.8947,14100.0
2011-01-11 13:55:00,46.3,46.31,46.22,46.24,15200.0,34.8872,34.8947,34.8269,34.842,15200.0
2011-01-11 14:00:00,46.24,46.27,46.19,46.25,18600.0,34.842,34.8646,34.8043,34.8495,18600.0
2011-01-11 14:05:00,46.25,46.26,46.17,46.19,15900.0,34.8495,34.857,34.7892,34.8043,15900.0
2011-01-11 14:10:00,46.2,46.22,46.18,46.21,9900.0,34.8118,34.8269,34.7968,34.8194,9900.0
2011-01-11 14:15:00,46.21,46.24,46.21,46.22,10100.0,34.8194,34.842,34.8194,34.8269,10100.0
2011-01-11 14:20:00,46.22,46.24,46.2,46.2,11700.0,34.8269,34.842,34.8118,34.8118,11700.0
2011-01-11 14:25:00,46.2,46.27,46.2,46.25,13300.0,34.8118,34.8646,34.8118,34.8495,13300.0
2011-01-11 14:30:00,46.25,46.26,46.24,46.24,15300.0,34.8495,34.857,34.842,34.842,15300.0
2011-01-11 14:35:00,46.25,46.28,46.23,46.24,14800.0,34.8495,34.8721,34.8344,34.842,14800.0
2011-01-11 14:40:00,46.24,46.28,46.21,46.27,16300.0,34.842,34.8721,34.8194,34.8646,16300.0
2011-01-11 14:45:00,46.27,46.28,46.25,46.26,5900.0,34.8646,34.8721,34.8495,34.857,5900.0
2011-01-11 14:50:00,46.27,46.27,46.18,46.18,21700.0,34.8646,34.8646,34.7968,34.7968,21700.0
2011-01-11 14:55:00,46.17,46.26,46.17,46.22,33200.0,34.7892,34.857,34.7892,34.8269,33200.0
2011-01-11 15:00:00,46.23,46.26,46.22,46.26,26500.0,34.8344,34.857,34.8269,34.857,26500.0
2011-01-11 15:05:00,46.26,46.32,46.26,46.31,20400.0,34.857,34.9023,34.857,34.8947,20400.0
2011-01-11 15:10:00,46.32,46.33,46.29,46.3,17800.0,34.9023,34.9098,34.8796,34.8872,17800.0
2011-01-11 15:15:00,46.3,46.3,46.26,46.26,21900.0,34.8872,34.8872,34.857,34.857,21900.0
2011-01-11 15:20:00,46.26,46.28,46.23,46.27,25200.0,34.857,34.8721,34.8344,34.8646,25200.0
2011-01-11 15:25:00,46.26,46.31,46.26,46.3,22400.0,34.857,34.8947,34.857,34.8872,22400.0
2011-01-11 15:30:00,46.3,46.33,46.29,46.32,38900.0,34.8872,34.9098,34.8796,34.9023,38900.0
2011-01-11 15:35:00,46.32,46.37,46.31,46.32,53700.0,34.9023,34.9399,34.8947,34.9023,53700.0
2011-01-11 15:40:00,46.33,46.39,46.3,46.34,124600.0,34.9098,34.955,34.8872,34.9173,124600.0
2011-01-11 15:45:00,46.33,46.37,46.32,46.36,67100.0,34.9098,34.9399,34.9023,34.9324,67100.0
2011-01-11 15:50:00,46.36,46.37,46.29,46.29,77200.0,34.9324,34.9399,34.8796,34.8796,77200.0
2011-01-11 15:55:00,46.29,46.32,46.28,46.31,123100.0,34.8796,34.9023,34.8721,34.8947,123100.0
2011-01-12 09:30:00,46.95,47.16,46.81,46.83,117100.0,35.377,35.5352,35.2715,35.2865,117100.0
2011-01-12 09:35:00,46.83,46.91,46.81,46.89,34900.0,35.2865,35.3468,35.2715,35.3318,34900.0
2011-01-12 09:40:00,46.88,46.89,46.82,46.84,24500.0,35.3242,35.3318,35.279,35.2941,24500.0
2011-01-12 09:45:00,46.84,46.91,46.84,46.89,35500.0,35.2941,35.3468,35.2941,35.3318,35500.0
2011-01-12 09:50:00,46.89,46.9,46.81,46.88,28500.0,35.3318,35.3393,35.2715,35.3242,28500.0
2011-01-12 09:55:00,46.88,46.97,46.88,46.96,26100.0,35.3242,35.392,35.3242,35.3845,26100.0
2011-01-12 10:00:00,46.97,47.05,46.88,47.02,40000.0,35.392,35.4523,35.3242,35.4297,40000.0
2011-01-12 10:05:00,47.01,47.08,46.98,46.99,49500.0,35.4222,35.4749,35.3996,35.4071,49500.0
2011-01-12 10:10:00,46.99,47.04,46.99,47.0,39800.0,35.4071,35.4448,35.4071,35.4146,39800.0
2011-01-12 10:15:00,47.0,47.06,46.99,47.01,28100.0,35.4146,35.4598,35.4071,35.4222,28100.0
2011-01-12 10:20:00,47.02,47.03,46.96,46.96,52400.0,35.4297,35.4372,35.3845,35.3845,52400.0
2011-01-12 10:25:00,46.96,47.0,46.9,46.96,30900.0,35.3845,35.4146,35.3393,35.3845,30900.0
2011-01-12 10:30:00,46.97,47.01,46.95,46.96,26600.0,35.392,35.4222,35.377,35.3845,26600.0
2011-01-12 10:35:00,46.97,46.98,46.95,46.98,10600.0,35.392,35.3996,35.377,35.3996,10600.0
2011-01-12 10:40:00,46.97,47.04,46.93,47.04,36100.0,35.392,35.4448,35.3619,35.4448,36100.0
2011-01-12 10:45:00,47.04,47.06,47.03,47.05,23300.0,35.4448,35.4598,35.4372,35.4523,23300.0
2011-01-12 10:50:00,47.05,47.13,47.05,47.13,22300.0,35.4523,35.5126,35.4523,35.5126,22300.0
2011-01-12 10:55:00,47.14,47.18,47.09,47.17,40400.0,35.5201,35.5503,35.4825,35.5427,40400.0
2011-01-12 11:00:00,47.17,47.18,47.14,47.16,19400.0,35.5427,35.5503,35.5201,35.5352,19400.0
2011-01-12 11:05:00,47.17,47.22,47.15,47.2,35600.0,35.5427,35.5804,35.5277,35.5653,35600.0
2011-01-12 11:10:00,47.21,47.25,47.16,47.25,24500.0,35.5729,35.603,35.5352,35.603,24500.0
2011-01-12 11:15:00,47.25,47.25,47.16,47.17,19900.0,35.603,35.603,35.5352,35.5427,19900.0
2011-01-12 11:20:00,47.16,47.22,47.16,47.2,19600.0,35.5352,35.5804,35.5352,35.5653,19600.0
2011-01-12 11:25:00,47.21,47.21,47.08,47.12,89200.0,35.5729,35.5729,35.4749,35.5051,89200.0
2011-01-12 11:30:00,47.12,47.19,47.11,47.17,25500.0,35.5051,35.5578,35.4975,35.5427,25500.0
2011-01-12 11:35:00,47.17,47.18,47.11,47.11,26600.0,35.5427,35.5503,35.4975,35.4975,26600.0
2011-01-12 11:40:00,47.1,47.12,47.04,47.04,16900.0,35.49,35.5051,35.4448,35.4448,16900.0
2011-01-12 11:45:00,47.04,47.06,47.04,47.04,11500.0,35.4448,35.4598,35.4448,35.4448,11500.0
2011-01-12 11:50:00,47.05,47.06,47.03,47.04,17500.0,35.4523,35.4598,35.4372,35.4448,17500.0
2011-01-12 11:55:00,47.03,47.04,47.02,47.03,9200.0,35.4372,35.4448,35.4297,35.4372,9200.0
2011-01-12 12:00:00,47.03,47.07,46.99,47.07,25100.0,35.4372,35.4674,35.4071,35.4674,25100.0
2011-01-12 12:05:00,47.07,47.14,47.07,47.13,26100.0,35.4674,35.5201,35.4674,35.5126,26100.0
2011-01-12 12:10:00,47.12,47.24,47.07,47.23,76200.0,35.5051,35.5955,35.4674,35.5879,76200.0
2011-01-12 12:15:00,47.23,47.28,47.18,47.19,35600.0,35.5879,35.6256,35.5503,35.5578,35600.0
2011-01-12 12:20:00,47.19,47.22,47.17,47.2,18600.0,35.5578,35.5804,35.5427,35.5653,18600.0
2011-01-12 12:25:00,47.2,47.2,47.17,47.18,15300.0,35.5653,35.5653,35.5427,35.5503,15300.0
2011-01-12 12:30:00,47.18,47.18,47.11,47.11,10000.0,35.5503,35.5503,35.4975,35.4975,10000.0
2011-01-12 12:35:00,47.12,47.12,47.03,47.05,14800.0,35.5051,35.5051,35.4372,35.4523,14800.0
2011-01-12 12:40:00,47.04,47.05,47.0,47.01,15700.0,35.4448,35.4523,35.4146,35.4222,15700.0
2011-01-12 12:45:00,47.01,47.11,47.01,47.11,13400.0,35.4222,35.4975,35.4222,35.4975,13400.0
2011-01-12 12:50:00,47.13,47.17,47.11,47.12,22100.0,35.5126,35.5427,35.4975,35.5051,22100.0
2011-01-12 12:55:00,47.11,47.11,47.06,47.07,11200.0,35.4975,35.4975,35.4598,35.4674,11200.0
2011-01-12 13:00:00,47.06,47.13,47.06,47.12,12800.0,35.4598,35.5126,35.4598,35.5051,12800.0
2011-01-12 13:05:00,47.13,47.18,47.11,47.11,30900.0,35.5126,35.5503,35.4975,35.4975,30900.0
2011-01-12 13:10:00,47.11,47.17,47.11,47.16,11700.0,35.4975,35.5427,35.4975,35.5352,11700.0
2011-01-12 13:15:00,47.16,47.24,47.16,47.24,18600.0,35.5352,35.5955,35.5352,35.5955,18600.0
2011-01-12 13:20:00,47.24,47.25,47.22,47.24,24100.0,35.5955,35.603,35.5804,35.5955,24100.0
2011-01-12 13:25:00,47.24,47.28,47.24,47.28,27900.0,35.5955,35.6256,35.5955,35.6256,27900.0
2011-01-12 13:30:00,47.27,47.28,47.21,47.22,34100.0,35.6181,35.6256,35.5729,35.5804,34100.0
2011-01-12 13:35:00,47.21,47.22,47.15,47.21,28100.0,35.5729,35.5804,35.5277,35.5729,28100.0
2011-01-12 13:40:00,47.21,47.23,47.2,47.22,19300.0,35.5729,35.5879,35.5653,35.5804,19300.0
2011-01-12 13:45:00,47.22,47.25,47.22,47.25,18800.0,35.5804,35.603,35.5804,35.603,18800.0
2011-01-12 13:50:00,47.24,47.27,47.24,47.27,15300.0,35.5955,35.6181,35.5955,35.6181,15300.0
2011-01-12 13:55:00,47.26,47.29,47.26,47.29,13300.0,35.6105,35.6332,35.6105,35.6332,13300.0
2011-01-12 14:00:00,47.28,47.29,47.23,47.24,42200.0,35.6256,35.6332,35.5879,35.5955,42200.0
2011-01-12 14:05:00,47.24,47.28,47.24,47.27,24900.0,35.5955,35.6256,35.5955,35.6181,24900.0
2011-01-12 14:10:00,47.28,47.31,47.26,47.31,36200.0,35.6256,35.6482,35.6105,35.6482,36200.0
2011-01-12 14:15:00,47.31,47.47,47.31,47.46,99000.0,35.6482,35.7688,35.6482,35.7612,99000.0
2011-01-12 14:20:00,47.47,47.6,47.43,47.44,155500.0,35.7688,35.8667,35.7386,35.7462,155500.0
2011-01-12 14:25:00,47.43,47.49,47.42,47.45,32200.0,35.7386,35.7839,35.7311,35.7537,32200.0
2011-01-12 14:30:00,47.45,47.47,47.36,47.39,29600.0,35.7537,35.7688,35.6859,35.7085,29600.0
2011-01-12 14:35:00,47.4,47.43,47.39,47.4,20400.0,35.716,35.7386,35.7085,35.716,20400.0
2011-01-12 14:40:00,47.4,47.44,47.38,47.41,31200.0,35.716,35.7462,35.701,35.7236,31200.0
2011-01-12 14:45:00,47.41,47.41,47.33,47.33,19300.0,35.7236,35.7236,35.6633,35.6633,19300.0
2011-01-12 14:50:00,47.33,47.36,47.32,47.32,19200.0,35.6633,35.6859,35.6558,35.6558,19200.0
2011-01-12 14:55:00,47.31,47.34,47.31,47.34,12500.0,35.6482,35.6708,35.6482,35.6708,12500.0
2011-01-12 15:00:00,47.34,47.34,47.31,47.33,23700.0,35.6708,35.6708,35.6482,35.6633,23700.0
2011-01-12 15:05:00,47.33,47.34,47.26,47.28,26300.0,35.6633,35.6708,35.6105,35.6256,26300.0
2011-01-12 15:10:00,47.28,47.28,47.2,47.2,33700.0,35.6256,35.6256,35.5653,35.5653,33700.0
2011-01-12 15:15:00,47.2,47.21,47.15,47.17,33500.0,35.5653,35.5729,35.5277,35.5427,33500.0
2011-01-12 15:20:00,47.17,47.22,47.15,47.22,47400.0,35.5427,35.5804,35.5277,35.5804,47400.0
2011-01-12 15:25:00,47.23,47.24,47.19,47.21,38700.0,35.5879,35.5955,35.5578,35.5729,38700.0
2011-01-12 15:30:00,47.22,47.22,47.21,47.21,25000.0,35.5804,35.5804,35.5729,35.5729,25000.0
2011-01-12 15:35:00,47.21,47.22,47.17,47.21,51100.0,35.5729,35.5804,35.5427,35.5729,51100.0
2011-01-12 15:40:00,47.21,47.21,47.18,47.2,53600.0,35.5729,35.5729,35.5503,35.5653,53600.0
2011-01-12 15:45:00,47.2,47.28,47.2,47.22,82800.0,35.5653,35.6256,35.5653,35.5804,82800.0
2011-01-12 15:50:00,47.22,47.24,47.22,47.23,54500.0,35.5804,35.5955,35.5804,35.5879,54500.0
2011-01-12 15:55:00,47.24,47.31,47.23,47.29,110400.0,35.5955,35.6482,35.5879,35.6332,110400.0
2011-01-13 09:30:00,47.04,47.31,47.03,47.24,117600.0,35.4448,35.6482,35.4372,35.5955,117600.0
2011-01-13 09:35:00,47.25,47.39,47.24,47.38,105000.0,35.603,35.7085,35.5955,35.701,105000.0
2011-01-13 09:40:00,47.38,47.6,47.36,47.55,116300.0,35.701,35.8667,35.6859,35.8291,116300.0
2011-01-13 09:45:00,47.54,47.54,47.36,47.43,72500.0,35.8215,35.8215,35.6859,35.7386,72500.0
2011-01-13 09:50:00,47.41,47.51,47.37,47.49,43900.0,35.7236,35.7989,35.6934,35.7839,43900.0
2011-01-13 09:55:00,47.49,47.55,47.49,47.5,46200.0,35.7839,35.8291,35.7839,35.7914,46200.0
2011-01-13 10:00:00,47.49,47.49,47.31,47.33,51900.0,35.7839,35.7839,35.6482,35.6633,51900.0
2011-01-13 10:05:00,47.33,47.33,47.26,47.29,41800.0,35.6633,35.6633,35.6105,35.6332,41800.0
2011-01-13 10:10:00,47.28,47.31,47.27,47.3,29700.0,35.6256,35.6482,35.6181,35.6407,29700.0
2011-01-13 10:15:00,47.3,47.31,47.28,47.31,16600.0,35.6407,35.6482,35.6256,35.6482,16600.0
2011-01-13 10:20:00,47.3,47.36,47.3,47.31,39100.0,35.6407,35.6859,35.6407,35.6482,39100.0
2011-01-13 10:25:00,47.31,47.35,47.3,47.32,39800.0,35.6482,35.6784,35.6407,35.6558,39800.0
2011-01-13 10:30:00,47.33,47.33,47.26,47.28,20900.0,35.6633,35.6633,35.6105,35.6256,20900.0
2011-01-13 10:35:00,47.27,47.32,47.26,47.31,22900.0,35.6181,35.6558,35.6105,35.6482,22900.0
2011-01-13 10:40:00,47.31,47.39,47.31,47.37,73800.0,35.6482,35.7085,35.6482,35.6934,73800.0
2011-01-13 10:45:00,47.37,47.4,47.35,47.38,70900.0,35.6934,35.716,35.6784,35.701,70900.0
2011-01-13 10:50:00,47.37,47.39,47.32,47.33,61700.0,35.6934,35.7085,35.6558,35.6633,61700.0
2011-01-13 10:55:00,47.32,47.36,47.25,47.35,39500.0,35.6558,35.6859,35.603,35.6784,39500.0
2011-01-13 11:00:00,47.36,47.37,47.33,47.34,19900.0,35.6859,35.6934,35.6633,35.6708,19900.0
2011-01-13 11:05:00,47.34,47.36,47.32,47.32,33900.0,35.6708,35.6859,35.6558,35.6558,33900.0
2011-01-13 11:10:00,47.32,47.36,47.31,47.31,28500.0,35.6558,35.6859,35.6482,35.6482,28500.0
2011-01-13 11:15:00,47.31,47.34,47.31,47.34,23700.0,35.6482,35.6708,35.6482,35.6708,23700.0
2011-01-13 11:20:00,47.34,47.36,47.34,47.35,33000.0,35.6708,35.6859,35.6708,35.6784,33000.0
2011-01-13 11:25:00,47.35,47.37,47.28,47.28,28400.0,35.6784,35.6934,35.6256,35.6256,28400.0
2011-01-13 11:30:00,47.29,47.33,47.29,47.33,34200.0,35.6332,35.6633,35.6332,35.6633,34200.0
2011-01-13 11:35:00,47.33,47.38,47.33,47.33,35900.0,35.6633,35.701,35.6633,35.6633,35900.0
2011-01-13 11:40:00,47.33,47.33,47.26,47.26,30300.0,35.6633,35.6633,35.6105,35.6105,30300.0
2011-01-13 11:45:00,47.26,47.32,47.26,47.28,31700.0,35.6105,35.6558,35.6105,35.6256,31700.0
2011-01-13 11:50:00,47.28,47.31,47.28,47.28,25800.0,35.6256,35.6482,35.6256,35.6256,25800.0
2011-01-13 11:55:00,47.29,47.29,47.27,47.29,20300.0,35.6332,35.6332,35.6181,35.6332,20300.0
2011-01-13 12:00:00,47.28,47.29,47.19,47.19,60900.0,35.6256,35.6332,35.5578,35.5578,60900.0
2011-01-13 12:05:00,47.2,47.22,47.19,47.21,25700.0,35.5653,35.5804,35.5578,35.5729,25700.0
2011-01-13 12:10:00,47.2,47.25,47.18,47.21,32700.0,35.5653,35.603,35.5503,35.5729,32700.0
2011-01-13 12:15:00,47.21,47.28,47.2,47.23,26800.0,35.5729,35.6256,35.5653,35.5879,26800.0
2011-01-13 12:20:00,47.23,47.23,47.21,47.22,17300.0,35.5879,35.5879,35.5729,35.5804,17300.0
2011-01-13 12:25:00,47.23,47.24,47.22,47.22,14700.0,35.5879,35.5955,35.5804,35.5804,14700.0
2011-01-13 12:30:00,47.23,47.23,47.17,47.17,62500.0,35.5879,35.5879,35.5427,35.5427,62500.0
2011-01-13 12:35:00,47.17,47.18,47.14,47.15,34600.0,35.5427,35.5503,35.5201,35.5277,34600.0
2011-01-13 12:40:00,47.16,47.16,47.14,47.16,59100.0,35.5352,35.5352,35.5201,35.5352,59100.0
2011-01-13 12:45:00,47.15,47.16,47.15,47.15,20800.0,35.5277,35.5352,35.5277,35.5277,20800.0
2011-01-13 12:50:00,47.15,47.22,47.15,47.22,28700.0,35.5277,35.5804,35.5277,35.5804,28700.0
2011-01-13 12:55:00,47.21,47.21,47.09,47.09,77700.0,35.5729,35.5729,35.4825,35.4825,77700.0
2011-01-13 13:00:00,47.09,47.11,47.06,47.11,38200.0,35.4825,35.4975,35.4598,35.4975,38200.0
2011-01-13 13:05:00,47.11,47.13,47.08,47.11,18300.0,35.4975,35.5126,35.4749,35.4975,18300.0
2011-01-13 13:10:00,47.11,47.23,47.11,47.19,49300.0,35.4975,35.5879,35.4975,35.5578,49300.0
2011-01-13 13:15:00,47.19,47.23,47.18,47.23,23800.0,35.5578,35.5879,35.5503,35.5879,23800.0
2011-01-13 13:20:00,47.23,47.24,47.22,47.23,23600.0,35.5879,35.5955,35.5804,35.5879,23600.0
2011-01-13 13:25:00,47.24,47.26,47.23,47.23,25100.0,35.5955,35.6105,35.5879,35.5879,25100.0
2011-01-13 13:30:00,47.23,47.24,47.22,47.23,33500.0,35.5879,35.5955,35.5804,35.5879,33500.0
2011-01-13 13:35:00,47.22,47.23,47.15,47.16,29900.0,35.5804,35.5879,35.5277,35.5352,29900.0
2011-01-13 13:40:00,47.15,47.16,47.08,47.09,33000.0,35.5277,35.5352,35.4749,35.4825,33000.0
2011-01-13 13:45:00,47.09,47.09,47.04,47.05,17700.0,35.4825,35.4825,35.4448,35.4523,17700.0
2011-01-13 13:50:00,47.05,47.1,47.04,47.1,26000.0,35.4523,35.49,35.4448,35.49,26000.0
2011-01-13 13:55:00,47.1,47.11,47.07,47.1,81600.0,35.49,35.4975,35.4674,35.49,81600.0
2011-01-13 14:00:00,47.11,47.19,47.09,47.14,86300.0,35.4975,35.5578,35.4825,35.5201,86300.0
2011-01-13 14:05:00,47.15,47.17,47.1,47.1,33400.0,35.5277,35.5427,35.49,35.49,33400.0
2011-01-13 14:10:00,47.11,47.11,46.99,47.02,70600.0,35.4975,35.4975,35.4071,35.4297,70600.0
2011-01-13 14:15:00,47.02,47.05,47.02,47.04,12600.0,35.4297,35.4523,35.4297,35.4448,12600.0
2011-01-13 14:20:00,47.04,47.06,46.99,47.02,43000.0,35.4448,35.4598,35.4071,35.4297,43000.0
2011-01-13 14:25:00,47.01,47.04,47.0,47.01,17900.0,35.4222,35.4448,35.4146,35.4222,17900.0
2011-01-13 14:30:00,47.01,47.02,47.0,47.02,18000.0,35.4222,35.4297,35.4146,35.4297,18000.0
2011-01-13 14:35:00,47.02,47.05,47.0,47.04,42000.0,35.4297,35.4523,35.4146,35.4448,42000.0
2011-01-13 14:40:00,47.04,47.04,47.03,47.03,16900.0,35.4448,35.4448,35.4372,35.4372,16900.0
2011-01-13 14:45:00,47.03,47.04,47.0,47.0,39200.0,35.4372,35.4448,35.4146,35.4146,39200.0
2011-01-13 14:50:00,47.0,47.0,46.93,46.93,56700.0,35.4146,35.4146,35.3619,35.3619,56700.0
2011-01-13 14:55:00,46.93,46.96,46.9,46.93,47200.0,35.3619,35.3845,35.3393,35.3619,47200.0
2011-01-13 15:00:00,46.93,46.99,46.92,46.99,62200.0,35.3619,35.4071,35.3544,35.4071,62200.0
2011-01-13 15:05:00,47.0,47.0,46.94,46.99,33000.0,35.4146,35.4146,35.3694,35.4071,33000.0
2011-01-13 15:10:00,46.98,47.04,46.95,47.01,84500.0,35.3996,35.4448,35.377,35.4222,84500.0
2011-01-13 15:15:00,47.0,47.02,46.95,46.95,52500.0,35.4146,35.4297,35.377,35.377,52500.0
2011-01-13 15:20:00,46.95,46.99,46.94,46.98,41500.0,35.377,35.4071,35.3694,35.3996,41500.0
2011-01-13 15:25:00,46.97,46.99,46.89,46.9,67200.0,35.392,35.4071,35.3318,35.3393,67200.0
2011-01-13 15:30:00,46.9,46.97,46.86,46.87,66200.0,35.3393,35.392,35.3091,35.3167,66200.0
2011-01-13 15:35:00,46.88,46.94,46.86,46.9,94800.0,35.3242,35.3694,35.3091,35.3393,94800.0
2011-01-13 15:40:00,46.91,46.92,46.84,46.87,74600.0,35.3468,35.3544,35.2941,35.3167,74600.0
2011-01-13 15:45:00,46.87,47.03,46.87,47.01,155900.0,35.3167,35.4372,35.3167,35.4222,155900.0
2011-01-13 15:50:00,47.01,47.06,46.95,46.96,139700.0,35.4222,35.4598,35.377,35.3845,139700.0
2011-01-13 15:55:00,46.97,47.03,46.95,47.02,95800.0,35.392,35.4372,35.377,35.4297,95800.0
2011-01-14 09:30:00,47.26,47.26,47.1,47.2,103400.0,35.6105,35.6105,35.49,35.5653,103400.0
2011-01-14 09:35:00,47.18,47.29,47.14,47.17,80900.0,35.5503,35.6332,35.5201,35.5427,80900.0
2011-01-14 09:40:00,47.16,47.17,47.01,47.01,89900.0,35.5352,35.5427,35.4222,35.4222,89900.0
2011-01-14 09:45:00,47.02,47.13,46.98,47.12,51500.0,35.4297,35.5126,35.3996,35.5051,51500.0
2011-01-14 09:50:00,47.11,47.16,47.08,47.12,39800.0,35.4975,35.5352,35.4749,35.5051,39800.0
2011-01-14 09:55:00,47.09,47.21,47.02,47.12,66100.0,35.4825,35.5729,35.4297,35.5051,66100.0
2011-01-14 10:00:00,47.13,47.29,47.13,47.19,63100.0,35.5126,35.6332,35.5126,35.5578,63100.0
2011-01-14 10:05:00,47.19,47.23,47.13,47.16,44800.0,35.5578,35.5879,35.5126,35.5352,44800.0
2011-01-14 10:10:00,47.16,47.26,47.14,47.24,29900.0,35.5352,35.6105,35.5201,35.5955,29900.0
2011-01-14 10:15:00,47.24,47.27,47.13,47.14,39300.0,35.5955,35.6181,35.5126,35.5201,39300.0
2011-01-14 10:20:00,47.14,47.22,47.13,47.18,53500.0,35.5201,35.5804,35.5126,35.5503,53500.0
2011-01-14 10:25:00,47.18,47.2,47.11,47.13,45300.0,35.5503,35.5653,35.4975,35.5126,45300.0
2011-01-14 10:30:00,47.12,47.25,47.1,47.24,44000.0,35.5051,35.603,35.49,35.5955,44000.0
2011-01-14 10:35:00,47.24,47.34,47.22,47.34,23800.0,35.5955,35.6708,35.5804,35.6708,23800.0
2011-01-14 10:40:00,47.34,47.45,47.33,47.44,22200.0,35.6708,35.7537,35.6633,35.7462,22200.0
2011-01-14 10:45:00,47.44,47.46,47.41,47.45,22500.0,35.7462,35.7612,35.7236,35.7537,22500.0
2011-01-14 10:50:00,47.45,47.47,47.41,47.46,21800.0,35.7537,35.7688,35.7236,35.7612,21800.0
2011-01-14 10:55:00,47.46,47.47,47.37,47.42,40500.0,35.7612,35.7688,35.6934,35.7311,40500.0
2011-01-14 11:00:00,47.41,47.43,47.39,47.4,33400.0,35.7236,35.7386,35.7085,35.716,33400.0
2011-01-14 11:05:00,47.4,47.42,47.35,47.41,23200.0,35.716,35.7311,35.6784,35.7236,23200.0
2011-01-14 11:10:00,47.41,47.45,47.34,47.38,43400.0,35.7236,35.7537,35.6708,35.701,43400.0
2011-01-14 11:15:00,47.37,47.37,47.26,47.29,33300.0,35.6934,35.6934,35.6105,35.6332,33300.0
2011-01-14 11:20:00,47.29,47.38,47.28,47.35,35700.0,35.6332,35.701,35.6256,35.6784,35700.0
2011-01-14 11:25:00,47.35,47.41,47.35,47.41,11200.0,35.6784,35.7236,35.6784,35.7236,11200.0
2011-01-14 11:30:00,47.41,47.43,47.33,47.35,19500.0,35.7236,35.7386,35.6633,35.6784,19500.0
2011-01-14 11:35:00,47.33,47.35,47.27,47.28,8300.0,35.6633,35.6784,35.6181,35.6256,8300.0
2011-01-14 11:40:00,47.29,47.33,47.25,47.32,11800.0,35.6332,35.6633,35.603,35.6558,11800.0
2011-01-14 11:45:00,47.33,47.4,47.33,47.36,15600.0,35.6633,35.716,35.6633,35.6859,15600.0
2011-01-14 11:50:00,47.36,47.37,47.32,47.33,17800.0,35.6859,35.6934,35.6558,35.6633,17800.0
2011-01-14 11:55:00,47.32,47.35,47.27,47.29,15600.0,35.6558,35.6784,35.6181,35.6332,15600.0
2011-01-14 12:00:00,47.29,47.32,47.28,47.3,8200.0,35.6332,35.6558,35.6256,35.6407,8200.0
2011-01-14 12:05:00,47.3,47.38,47.3,47.38,8800.0,35.6407,35.701,35.6407,35.701,8800.0
2011-01-14 12:10:00,47.37,47.44,47.36,47.43,21100.0,35.6934,35.7462,35.6859,35.7386,21100.0
2011-01-14 12:15:00,47.42,47.45,47.39,47.43,27800.0,35.7311,35.7537,35.7085,35.7386,27800.0
2011-01-14 12:20:00,47.44,47.45,47.42,47.44,12700.0,35.7462,35.7537,35.7311,35.7462,12700.0
2011-01-14 12:25:00,47.44,47.48,47.38,47.38,39800.0,35.7462,35.7763,35.701,35.701,39800.0
2011-01-14 12:30:00,47.39,47.5,47.39,47.47,17700.0,35.7085,35.7914,35.7085,35.7688,17700.0
2011-01-14 12:35:00,47.47,47.49,47.44,47.45,13600.0,35.7688,35.7839,35.7462,35.7537,13600.0
2011-01-14 12:40:00,47.45,47.47,47.43,47.47,7100.0,35.7537,35.7688,35.7386,35.7688,7100.0
2011-01-14 12:45:00,47.47,47.48,47.42,47.44,11900.0,35.7688,35.7763,35.7311,35.7462,11900.0
2011-01-14 12:50:00,47.43,47.44,47.39,47.44,16600.0,35.7386,35.7462,35.7085,35.7462,16600.0
2011-01-14 12:55:00,47.43,47.43,47.35,47.37,12900.0,35.7386,35.7386,35.6784,35.6934,12900.0
2011-01-14 13:00:00,47.37,47.4,47.37,47.38,31900.0,35.6934,35.716,35.6934,35.701,31900.0
2011-01-14 13:05:00,47.38,47.39,47.36,47.37,7200.0,35.701,35.7085,35.6859,35.6934,7200.0
2011-01-14 13:10:00,47.37,47.37,47.34,47.35,6300.0,35.6934,35.6934,35.6708,35.6784,6300.0
2011-01-14 13:15:00,47.35,47.38,47.34,47.35,8700.0,35.6784,35.701,35.6708,35.6784,8700.0
2011-01-14 13:20:00,47.36,47.44,47.36,47.43,30800.0,35.6859,35.7462,35.6859,35.7386,30800.0
2011-01-14 13:25:00,47.44,47.5,47.43,47.49,12200.0,35.7462,35.7914,35.7386,35.7839,12200.0
2011-01-14 13:30:00,47.5,47.55,47.47,47.54,25400.0,35.7914,35.8291,35.7688,35.8215,25400.0
2011-01-14 13:35:00,47.53,47.57,47.53,47.55,10300.0,35.814,35.8441,35.814,35.8291,10300.0
2011-01-14 13:40:00,47.55,47.58,47.54,47.58,7900.0,35.8291,35.8517,35.8215,35.8517,7900.0
2011-01-14 13:45:00,47.6,47.6,47.51,47.51,9900.0,35.8667,35.8667,35.7989,35.7989,9900.0
2011-01-14 13:50:00,47.52,47.6,47.48,47.59,45300.0,35.8065,35.8667,35.7763,35.8592,45300.0
2011-01-14 13:55:00,47.59,47.68,47.59,47.65,13400.0,35.8592,35.927,35.8592,35.9044,13400.0
2011-01-14 14:00:00,47.65,47.66,47.65,47.65,3800.0,35.9044,35.9119,35.9044,35.9044,3800.0
2011-01-14 14:05:00,47.65,47.73,47.65,47.71,12300.0,35.9044,35.9647,35.9044,35.9496,12300.0
2011-01-14 14:10:00,47.71,47.73,47.69,47.69,16900.0,35.9496,35.9647,35.9346,35.9346,16900.0
2011-01-14 14:15:00,47.69,47.72,47.67,47.71,32800.0,35.9346,35.9572,35.9195,35.9496,32800.0
2011-01-14 14:20:00,47.71,47.73,47.71,47.71,10000.0,35.9496,35.9647,35.9496,35.9496,10000.0
2011-01-14 14:25:00,47.72,47.74,47.71,47.74,11600.0,35.9572,35.9722,35.9496,35.9722,11600.0
2011-01-14 14:30:00,47.74,47.76,47.71,47.71,10900.0,35.9722,35.9873,35.9496,35.9496,10900.0
2011-01-14 14:35:00,47.71,47.72,47.67,47.67,8500.0,35.9496,35.9572,35.9195,35.9195,8500.0
2011-01-14 14:40:00,47.67,47.71,47.65,47.7,12200.0,35.9195,35.9496,35.9044,35.9421,12200.0
2011-01-14 14:45:00,47.7,47.74,47.7,47.73,12100.0,35.9421,35.9722,35.9421,35.9647,12100.0
2011-01-14 14:50:00,47.73,47.73,47.71,47.71,7400.0,35.9647,35.9647,35.9496,35.9496,7400.0
2011-01-14 14:55:00,47.71,47.74,47.68,47.74,30300.0,35.9496,35.9722,35.927,35.9722,30300.0
2011-01-14 15:00:00,47.74,47.77,47.73,47.75,56500.0,35.9722,35.9948,35.9647,35.9798,56500.0
2011-01-14 15:05:00,47.76,47.76,47.74,47.76,22600.0,35.9873,35.9873,35.9722,35.9873,22600.0
2011-01-14 15:10:00,47.75,47.78,47.75,47.77,16000.0,35.9798,36.0024,35.9798,35.9948,16000.0
2011-01-14 15:15:00,47.77,47.78,47.74,47.76,24500.0,35.9948,36.0024,35.9722,35.9873,24500.0
2011-01-14 15:20:00,47.76,47.8,47.76,47.77,43400.0,35.9873,36.0174,35.9873,35.9948,43400.0
2011-01-14 15:25:00,47.78,47.78,47.72,47.74,32300.0,36.0024,36.0024,35.9572,35.9722,32300.0
2011-01-14 15:30:00,47.74,47.75,47.72,47.72,26700.0,35.9722,35.9798,35.9572,35.9572,26700.0
2011-01-14 15:35:00,47.72,47.72,47.68,47.71,26500.0,35.9572,35.9572,35.927,35.9496,26500.0
2011-01-14 15:40:00,47.71,47.72,47.68,47.69,54700.0,35.9496,35.9572,35.927,35.9346,54700.0
2011-01-14 15:45:00,47.69,47.79,47.69,47.75,82600.0,35.9346,36.0099,35.9346,35.9798,82600.0
2011-01-14 15:50:00,47.74,47.78,47.74,47.75,42700.0,35.9722,36.0024,35.9722,35.9798,42700.0
2011-01-14 15:55:00,47.75,48.0,47.72,47.86,667600.0,35.9798,36.1681,35.9572,36.0626,667600.0
2011-01-18 09:30:00,47.99,48.13,47.92,47.92,107700.0,36.1606,36.2661,36.1079,36.1079,107700.0
2011-01-18 09:35:00,47.94,48.0,47.94,47.97,34700.0,36.1229,36.1681,36.1229,36.1455,34700.0
2011-01-18 09:40:00,47.95,47.95,47.7,47.77,22200.0,36.1305,36.1305,35.9421,35.9948,22200.0
2011-01-18 09:45:00,47.77,47.83,47.75,47.77,15400.0,35.9948,36.04,35.9798,35.9948,15400.0
2011-01-18 09:50:00,47.78,47.78,47.65,47.66,29300.0,36.0024,36.0024,35.9044,35.9119,29300.0
2011-01-18 09:55:00,47.66,47.72,47.65,47.7,26500.0,35.9119,35.9572,35.9044,35.9421,26500.0
2011-01-18 10:00:00,47.7,47.75,47.65,47.72,29800.0,35.9421,35.9798,35.9044,35.9572,29800.0
2011-01-18 10:05:00,47.74,47.74,47.58,47.58,66800.0,35.9722,35.9722,35.8517,35.8517,66800.0
2011-01-18 10:10:00,47.58,47.62,47.55,47.6,29700.0,35.8517,35.8818,35.8291,35.8667,29700.0
2011-01-18 10:15:00,47.59,47.65,47.58,47.61,27100.0,35.8592,35.9044,35.8517,35.8743,27100.0
2011-01-18 10:20:00,47.61,47.63,47.55,47.56,32600.0,35.8743,35.8893,35.8291,35.8366,32600.0
2011-01-18 10:25:00,47.55,47.55,47.47,47.47,37400.0,35.8291,35.8291,35.7688,35.7688,37400.0
2011-01-18 10:30:00,47.47,47.49,47.4,47.41,66100.0,35.7688,35.7839,35.716,35.7236,66100.0
2011-01-18 10:35:00,47.42,47.46,47.4,47.42,73500.0,35.7311,35.7612,35.716,35.7311,73500.0
2011-01-18 10:40:00,47.43,47.43,47.4,47.4,44300.0,35.7386,35.7386,35.716,35.716,44300.0
2011-01-18 10:45:00,47.4,47.4,47.32,47.32,133200.0,35.716,35.716,35.6558,35.6558,133200.0
2011-01-18 10:50:00,47.33,47.34,47.28,47.29,20900.0,35.6633,35.6708,35.6256,35.6332,20900.0
2011-01-18 10:55:00,47.28,47.33,47.24,47.33,20900.0,35.6256,35.6633,35.5955,35.6633,20900.0
2011-01-18 11:00:00,47.33,47.42,47.32,47.34,32100.0,35.6633,35.7311,35.6558,35.6708,32100.0
2011-01-18 11:05:00,47.34,47.37,47.33,47.35,44700.0,35.6708,35.6934,35.6633,35.6784,44700.0
2011-01-18 11:10:00,47.35,47.41,47.34,47.41,32300.0,35.6784,35.7236,35.6708,35.7236,32300.0
2011-01-18 11:15:00,47.41,47.53,47.41,47.52,41900.0,35.7236,35.814,35.7236,35.8065,41900.0
2011-01-18 11:20:00,47.51,47.51,47.45,47.48,43700.0,35.7989,35.7989,35.7537,35.7763,43700.0
2011-01-18 11:25:00,47.48,47.48,47.44,47.44,22800.0,35.7763,35.7763,35.7462,35.7462,22800.0
2011-01-18 11:30:00,47.45,47.48,47.44,47.47,24000.0,35.7537,35.7763,35.7462,35.7688,24000.0
2011-01-18 11:35:00,47.47,47.49,47.42,47.42,17400.0,35.7688,35.7839,35.7311,35.7311,17400.0
2011-01-18 11:40:00,47.42,47.42,47.36,47.36,10100.0,35.7311,35.7311,35.6859,35.6859,10100.0
2011-01-18 11:45:00,47.37,47.38,47.34,47.35,15500.0,35.6934,35.701,35.6708,35.6784,15500.0
2011-01-18 11:50:00,47.34,47.34,47.25,47.25,21400.0,35.6708,35.6708,35.603,35.603,21400.0
2011-01-18 11:55:00,47.26,47.28,47.22,47.22,42600.0,35.6105,35.6256,35.5804,35.5804,42600.0
2011-01-18 12:00:00,47.23,47.24,47.15,47.15,22700.0,35.5879,35.5955,35.5277,35.5277,22700.0
2011-01-18 12:05:00,47.16,47.17,47.11,47.12,19700.0,35.5352,35.5427,35.4975,35.5051,19700.0
2011-01-18 12:10:00,47.11,47.13,47.1,47.13,13900.0,35.4975,35.5126,35.49,35.5126,13900.0
2011-01-18 12:15:00,47.13,47.16,47.11,47.11,12900.0,35.5126,35.5352,35.4975,35.4975,12900.0
2011-01-18 12:20:00,47.11,47.14,47.1,47.13,11000.0,35.4975,35.5201,35.49,35.5126,11000.0
2011-01-18 12:25:00,47.12,47.13,47.07,47.08,8200.0,35.5051,35.5126,35.4674,35.4749,8200.0
2011-01-18 12:30:00,47.07,47.13,47.06,47.12,15600.0,35.4674,35.5126,35.4598,35.5051,15600.0
2011-01-18 12:35:00,47.14,47.15,47.11,47.12,11600.0,35.5201,35.5277,35.4975,35.5051,11600.0
2011-01-18 12:40:00,47.12,47.15,47.11,47.12,10300.0,35.5051,35.5277,35.4975,35.5051,10300.0
2011-01-18 12:45:00,47.12,47.12,47.07,47.09,30900.0,35.5051,35.5051,35.4674,35.4825,30900.0
2011-01-18 12:50:00,47.1,47.1,47.04,47.04,11000.0,35.49,35.49,35.4448,35.4448,11000.0
2011-01-18 12:55:00,47.05,47.06,47.04,47.06,14000.0,35.4523,35.4598,35.4448,35.4598,14000.0
2011-01-18 13:00:00,47.06,47.15,47.05,47.14,20500.0,35.4598,35.5277,35.4523,35.5201,20500.0
2011-01-18 13:05:00,47.15,47.15,47.08,47.13,38600.0,35.5277,35.5277,35.4749,35.5126,38600.0
2011-01-18 13:10:00,47.13,47.19,47.12,47.19,17400.0,35.5126,35.5578,35.5051,35.5578,17400.0
2011-01-18 13:15:00,47.19,47.24,47.19,47.24,19200.0,35.5578,35.5955,35.5578,35.5955,19200.0
2011-01-18 13:20:00,47.24,47.25,47.17,47.2,24400.0,35.5955,35.603,35.5427,35.5653,24400.0
2011-01-18 13:25:00,47.2,47.21,47.16,47.21,26000.0,35.5653,35.5729,35.5352,35.5729,26000.0
2011-01-18 13:30:00,47.22,47.24,47.16,47.18,23100.0,35.5804,35.5955,35.5352,35.5503,23100.0
2011-01-18 13:35:00,47.17,47.21,47.14,47.15,13200.0,35.5427,35.5729,35.5201,35.5277,13200.0
2011-01-18 13:40:00,47.14,47.15,47.13,47.13,10100.0,35.5201,35.5277,35.5126,35.5126,10100.0
2011-01-18 13:45:00,47.14,47.14,47.1,47.11,16100.0,35.5201,35.5201,35.49,35.4975,16100.0
2011-01-18 13:50:00,47.11,47.17,47.11,47.16,8900.0,35.4975,35.5427,35.4975,35.5352,8900.0
2011-01-18 13:55:00,47.17,47.17,47.06,47.1,17400.0,35.5427,35.5427,35.4598,35.49,17400.0
2011-01-18 14:00:00,47.11,47.15,47.1,47.12,19100.0,35.4975,35.5277,35.49,35.5051,19100.0
2011-01-18 14:05:00,47.12,47.13,47.1,47.1,16600.0,35.5051,35.5126,35.49,35.49,16600.0
2011-01-18 14:10:00,47.1,47.11,47.09,47.1,12100.0,35.49,35.4975,35.4825,35.49,12100.0
2011-01-18 14:15:00,47.1,47.1,47.06,47.1,26900.0,35.49,35.49,35.4598,35.49,26900.0
2011-01-18 14:20:00,47.11,47.12,47.1,47.1,14500.0,35.4975,35.5051,35.49,35.49,14500.0
2011-01-18 14:25:00,47.1,47.11,47.06,47.08,16200.0,35.49,35.4975,35.4598,35.4749,16200.0
2011-01-18 14:30:00,47.08,47.08,47.03,47.04,31500.0,35.4749,35.4749,35.4372,35.4448,31500.0
2011-01-18 14:35:00,47.03,47.07,47.03,47.06,18900.0,35.4372,35.4674,35.4372,35.4598,18900.0
2011-01-18 14:40:00,47.06,47.07,47.0,47.01,27800.0,35.4598,35.4674,35.4146,35.4222,27800.0
2011-01-18 14:45:00,47.01,47.01,46.98,47.0,28900.0,35.4222,35.4222,35.3996,35.4146,28900.0
2011-01-18 14:50:00,46.99,47.01,46.98,47.01,28300.0,35.4071,35.4222,35.3996,35.4222,28300.0
2011-01-18 14:55:00,47.0,47.06,47.0,47.05,15100.0,35.4146,35.4598,35.4146,35.4523,15100.0
2011-01-18 15:00:00,47.05,47.08,47.04,47.05,26200.0,35.4523,35.4749,35.4448,35.4523,26200.0
2011-01-18 15:05:00,47.05,47.09,47.05,47.07,32200.0,35.4523,35.4825,35.4523,35.4674,32200.0
2011-01-18 15:10:00,47.06,47.06,47.0,47.0,18900.0,35.4598,35.4598,35.4146,35.4146,18900.0
2011-01-18 15:15:00,47.0,47.01,46.98,46.98,18800.0,35.4146,35.4222,35.3996,35.3996,18800.0
2011-01-18 15:20:00,46.99,47.08,46.98,47.08,22600.0,35.4071,35.4749,35.3996,35.4749,22600.0
2011-01-18 15:25:00,47.08,47.08,47.06,47.06,19400.0,35.4749,35.4749,35.4598,35.4598,19400.0
2011-01-18 15:30:00,47.06,47.07,47.01,47.06,58400.0,35.4598,35.4674,35.4222,35.4598,58400.0
2011-01-18 15:35:00,47.06,47.12,47.05,47.11,47200.0,35.4598,35.5051,35.4523,35.4975,47200.0
2011-01-18 15:40:00,47.12,47.15,47.12,47.15,32600.0,35.5051,35.5277,35.5051,35.5277,32600.0
2011-01-18 15:45:00,47.15,47.18,47.13,47.13,55700.0,35.5277,35.5503,35.5126,35.5126,55700.0
2011-01-18 15:50:00,47.14,47.17,47.13,47.14,68000.0,35.5201,35.5427,35.5126,35.5201,68000.0
2011-01-18 15:55:00,47.14,47.14,47.09,47.1,99300.0,35.5201,35.5201,35.4825,35.49,99300.0
2011-01-19 09:30:00,46.74,46.9,46.74,46.8,68500.0,35.2187,35.3393,35.2187,35.2639,68500.0
2011-01-19 09:35:00,46.8,46.81,46.68,46.71,30800.0,35.2639,35.2715,35.1735,35.1961,30800.0
2011-01-19 09:40:00,46.7,46.74,46.64,46.68,54200.0,35.1886,35.2187,35.1434,35.1735,54200.0
2011-01-19 09:45:00,46.68,46.68,46.59,46.6,91800.0,35.1735,35.1735,35.1057,35.1132,91800.0
2011-01-19 09:50:00,46.6,46.61,46.48,46.58,110300.0,35.1132,35.1208,35.0228,35.0982,110300.0
2011-01-19 09:55:00,46.59,46.66,46.58,46.66,24400.0,35.1057,35.1584,35.0982,35.1584,24400.0
2011-01-19 10:00:00,46.66,46.79,46.65,46.79,35600.0,35.1584,35.2564,35.1509,35.2564,35600.0
2011-01-19 10:05:00,46.79,46.9,46.78,46.88,55800.0,35.2564,35.3393,35.2489,35.3242,55800.0
2011-01-19 10:10:00,46.87,46.97,46.87,46.93,34800.0,35.3167,35.392,35.3167,35.3619,34800.0
2011-01-19 10:15:00,46.93,46.93,46.85,46.9,32900.0,35.3619,35.3619,35.3016,35.3393,32900.0
2011-01-19 10:20:00,46.92,47.0,46.87,46.87,40400.0,35.3544,35.4146,35.3167,35.3167,40400.0
2011-01-19 10:25:00,46.87,46.87,46.67,46.68,84600.0,35.3167,35.3167,35.166,35.1735,84600.0
2011-01-19 10:30:00,46.68,46.8,46.68,46.79,39900.0,35.1735,35.2639,35.1735,35.2564,39900.0
2011-01-19 10:35:00,46.79,46.84,46.7,46.7,38500.0,35.2564,35.2941,35.1886,35.1886,38500.0
2011-01-19 10:40:00,46.71,46.72,46.57,46.59,18900.0,35.1961,35.2037,35.0906,35.1057,18900.0
2011-01-19 10:45:00,46.59,46.63,46.58,46.62,10900.0,35.1057,35.1358,35.0982,35.1283,10900.0
2011-01-19 10:50:00,46.61,46.7,46.61,46.7,72100.0,35.1208,35.1886,35.1208,35.1886,72100.0
2011-01-19 10:55:00,46.7,46.72,46.66,46.68,26300.0,35.1886,35.2037,35.1584,35.1735,26300.0
2011-01-19 11:00:00,46.68,46.71,46.65,46.65,34700.0,35.1735,35.1961,35.1509,35.1509,34700.0
2011-01-19 11:05:00,46.65,46.65,46.6,46.65,32000.0,35.1509,35.1509,35.1132,35.1509,32000.0
2011-01-19 11:10:00,46.65,46.66,46.55,46.57,28100.0,35.1509,35.1584,35.0756,35.0906,28100.0
2011-01-19 11:15:00,46.57,46.59,46.52,46.53,9500.0,35.0906,35.1057,35.053,35.0605,9500.0
2011-01-19 11:20:00,46.54,46.54,46.52,46.52,13600.0,35.068,35.068,35.053,35.053,13600.0
2011-01-19 11:25:00,46.51,46.51,46.45,46.46,29600.0,35.0454,35.0454,35.0002,35.0077,29600.0
2011-01-19 11:30:00,46.47,46.54,46.47,46.47,24700.0,35.0153,35.068,35.0153,35.0153,24700.0
2011-01-19 11:35:00,46.46,46.55,46.46,46.52,14000.0,35.0077,35.0756,35.0077,35.053,14000.0
2011-01-19 11:40:00,46.53,46.53,46.46,46.46,14000.0,35.0605,35.0605,35.0077,35.0077,14000.0
2011-01-19 11:45:00,46.46,46.49,46.44,46.48,11100.0,35.0077,35.0304,34.9927,35.0228,11100.0
2011-01-19 11:50:00,46.49,46.5,46.45,46.46,17100.0,35.0304,35.0379,35.0002,35.0077,17100.0
2011-01-19 11:55:00,46.46,46.49,46.4,46.42,18500.0,35.0077,35.0304,34.9625,34.9776,18500.0
2011-01-19 12:00:00,46.41,46.43,46.41,46.43,9500.0,34.9701,34.9851,34.9701,34.9851,9500.0
2011-01-19 12:05:00,46.43,46.5,46.43,46.5,16700.0,34.9851,35.0379,34.9851,35.0379,16700.0
2011-01-19 12:10:00,46.5,46.55,46.49,46.5,15600.0,35.0379,35.0756,35.0304,35.0379,15600.0
2011-01-19 12:15:00,46.5,46.51,46.43,46.48,64100.0,35.0379,35.0454,34.9851,35.0228,64100.0
2011-01-19 12:20:00,46.48,46.5,46.41,46.43,16500.0,35.0228,35.0379,34.9701,34.9851,16500.0
2011-01-19 12:25:00,46.44,46.47,46.39,46.45,29200.0,34.9927,35.0153,34.955,35.0002,29200.0
2011-01-19 12:30:00,46.45,46.46,46.42,46.45,52900.0,35.0002,35.0077,34.9776,35.0002,52900.0
2011-01-19 12:35:00,46.44,46.49,46.42,46.46,45100.0,34.9927,35.0304,34.9776,35.0077,45100.0
2011-01-19 12:40:00,46.46,46.47,46.42,46.42,31000.0,35.0077,35.0153,34.9776,34.9776,31000.0
2011-01-19 12:45:00,46.41,46.42,46.37,46.4,55300.0,34.9701,34.9776,34.9399,34.9625,55300.0
2011-01-19 12:50:00,46.39,46.48,46.38,46.48,26700.0,34.955,35.0228,34.9475,35.0228,26700.0
2011-01-19 12:55:00,46.47,46.51,46.46,46.5,43400.0,35.0153,35.0454,35.0077,35.0379,43400.0
2011-01-19 13:00:00,46.5,46.51,46.46,46.49,66400.0,35.0379,35.0454,35.0077,35.0304,66400.0
2011-01-19 13:05:00,46.48,46.49,46.44,46.48,17800.0,35.0228,35.0304,34.9927,35.0228,17800.0
2011-01-19 13:10:00,46.47,46.55,46.47,46.5,7600.0,35.0153,35.0756,35.0153,35.0379,7600.0
2011-01-19 13:15:00,46.51,46.55,46.5,46.53,4800.0,35.0454,35.0756,35.0379,35.0605,4800.0
2011-01-19 13:20:00,46.54,46.58,46.51,46.58,11100.0,35.068,35.0982,35.0454,35.0982,11100.0
2011-01-19 13:25:00,46.58,46.67,46.57,46.67,39500.0,35.0982,35.166,35.0906,35.166,39500.0
2011-01-19 13:30:00,46.66,46.7,46.65,46.69,20200.0,35.1584,35.1886,35.1509,35.1811,20200.0
2011-01-19 13:35:00,46.69,46.72,46.67,46.68,32000.0,35.1811,35.2037,35.166,35.1735,32000.0
2011-01-19 13:40:00,46.68,46.72,46.68,46.71,34300.0,35.1735,35.2037,35.1735,35.1961,34300.0
2011-01-19 13:45:00,46.7,46.7,46.65,46.66,15300.0,35.1886,35.1886,35.1509,35.1584,15300.0
2011-01-19 13:50:00,46.66,46.67,46.6,46.65,20600.0,35.1584,35.166,35.1132,35.1509,20600.0
2011-01-19 13:55:00,46.64,46.65,46.58,46.63,12400.0,35.1434,35.1509,35.0982,35.1358,12400.0
2011-01-19 14:00:00,46.62,46.63,46.54,46.56,8600.0,35.1283,35.1358,35.068,35.0831,8600.0
2011-01-19 14:05:00,46.57,46.57,46.49,46.5,14000.0,35.0906,35.0906,35.0304,35.0379,14000.0
2011-01-19 14:10:00,46.5,46.59,46.5,46.56,32300.0,35.0379,35.1057,35.0379,35.0831,32300.0
2011-01-19 14:15:00,46.56,46.6,46.5,46.5,28200.0,35.0831,35.1132,35.0379,35.0379,28200.0
2011-01-19 14:20:00,46.5,46.54,46.49,46.49,26700.0,35.0379,35.068,35.0304,35.0304,26700.0
2011-01-19 14:25:00,46.48,46.49,46.42,46.47,22600.0,35.0228,35.0304,34.9776,35.0153,22600.0
2011-01-19 14:30:00,46.47,46.48,46.4,46.42,15200.0,35.0153,35.0228,34.9625,34.9776,15200.0
2011-01-19 14:35:00,46.41,46.42,46.37,46.37,9200.0,34.9701,34.9776,34.9399,34.9399,9200.0
2011-01-19 14:40:00,46.38,46.41,46.28,46.3,26700.0,34.9475,34.9701,34.8721,34.8872,26700.0
2011-01-19 14:45:00,46.3,46.31,46.27,46.27,11300.0,34.8872,34.8947,34.8646,34.8646,11300.0
2011-01-19 14:50:00,46.27,46.29,46.22,46.25,26200.0,34.8646,34.8796,34.8269,34.8495,26200.0
2011-01-19 14:55:00,46.26,46.27,46.2,46.25,34100.0,34.857,34.8646,34.8118,34.8495,34100.0
2011-01-19 15:00:00,46.24,46.3,46.24,46.25,32800.0,34.842,34.8872,34.842,34.8495,32800.0
2011-01-19 15:05:00,46.25,46.31,46.18,46.19,39400.0,34.8495,34.8947,34.7968,34.8043,39400.0
2011-01-19 15:10:00,46.2,46.22,46.13,46.15,45700.0,34.8118,34.8269,34.7591,34.7742,45700.0
2011-01-19 15:15:00,46.15,46.29,46.15,46.28,21900.0,34.7742,34.8796,34.7742,34.8721,21900.0
2011-01-19 15:20:00,46.28,46.32,46.26,46.26,25100.0,34.8721,34.9023,34.857,34.857,25100.0
2011-01-19 15:25:00,46.26,46.27,46.23,46.24,33700.0,34.857,34.8646,34.8344,34.842,33700.0
2011-01-19 15:30:00,46.24,46.25,46.16,46.21,50900.0,34.842,34.8495,34.7817,34.8194,50900.0
2011-01-19 15:35:00,46.22,46.26,46.13,46.24,76900.0,34.8269,34.857,34.7591,34.842,76900.0
2011-01-19 15:40:00,46.24,46.28,46.18,46.27,67400.0,34.842,34.8721,34.7968,34.8646,67400.0
2011-01-19 15:45:00,46.28,46.28,46.19,46.21,73400.0,34.8721,34.8721,34.8043,34.8194,73400.0
2011-01-19 15:50:00,46.21,46.21,46.16,46.17,107100.0,34.8194,34.8194,34.7817,34.7892,107100.0
2011-01-19 15:55:00,46.17,46.26,46.15,46.25,160300.0,34.7892,34.857,34.7742,34.8495,160300.0
2011-01-20 09:30:00,45.64,45.78,45.48,45.56,228700.0,34.3899,34.4954,34.2693,34.3296,228700.0
2011-01-20 09:35:00,45.53,45.55,45.45,45.55,149300.0,34.307,34.3221,34.2467,34.3221,149300.0
2011-01-20 09:40:00,45.55,45.85,45.54,45.76,95800.0,34.3221,34.5481,34.3145,34.4803,95800.0
2011-01-20 09:45:00,45.77,45.85,45.7,45.83,152800.0,34.4878,34.5481,34.4351,34.533,152800.0
2011-01-20 09:50:00,45.85,45.96,45.78,45.96,87000.0,34.5481,34.631,34.4954,34.631,87000.0
2011-01-20 09:55:00,45.96,46.02,45.75,45.84,93100.0,34.631,34.6762,34.4728,34.5406,93100.0
2011-01-20 10:00:00,45.84,45.96,45.74,45.9,85900.0,34.5406,34.631,34.4652,34.5858,85900.0
2011-01-20 10:05:00,45.89,45.94,45.81,45.86,75900.0,34.5782,34.6159,34.518,34.5556,75900.0
2011-01-20 10:10:00,45.86,46.01,45.83,45.91,84700.0,34.5556,34.6687,34.533,34.5933,84700.0
2011-01-20 10:15:00,45.92,45.97,45.78,45.78,57500.0,34.6009,34.6385,34.4954,34.4954,57500.0
2011-01-20 10:20:00,45.78,45.83,45.7,45.72,75400.0,34.4954,34.533,34.4351,34.4502,75400.0
2011-01-20 10:25:00,45.72,45.83,45.65,45.79,78700.0,34.4502,34.533,34.3974,34.5029,78700.0
2011-01-20 10:30:00,45.78,45.85,45.76,45.81,39300.0,34.4954,34.5481,34.4803,34.518,39300.0
2011-01-20 10:35:00,45.81,45.82,45.65,45.67,63500.0,34.518,34.5255,34.3974,34.4125,63500.0
2011-01-20 10:40:00,45.66,45.75,45.63,45.74,38500.0,34.4049,34.4728,34.3823,34.4652,38500.0
2011-01-20 10:45:00,45.73,45.74,45.66,45.67,30100.0,34.4577,34.4652,34.4049,34.4125,30100.0
2011-01-20 10:50:00,45.67,45.7,45.54,45.54,59600.0,34.4125,34.4351,34.3145,34.3145,59600.0
2011-01-20 10:55:00,45.54,45.64,45.53,45.61,41600.0,34.3145,34.3899,34.307,34.3673,41600.0
2011-01-20 11:00:00,45.62,45.64,45.6,45.64,41200.0,34.3748,34.3899,34.3597,34.3899,41200.0
2011-01-20 11:05:00,45.64,45.72,45.62,45.71,39700.0,34.3899,34.4502,34.3748,34.4426,39700.0
2011-01-20 11:10:00,45.72,45.83,45.71,45.83,71700.0,34.4502,34.533,34.4426,34.533,71700.0
2011-01-20 11:15:00,45.82,45.88,45.8,45.83,41800.0,34.5255,34.5707,34.5104,34.533,41800.0
2011-01-20 11:20:00,45.82,45.83,45.75,45.77,32700.0,34.5255,34.533,34.4728,34.4878,32700.0
2011-01-20 11:25:00,45.76,45.76,45.63,45.64,29100.0,34.4803,34.4803,34.3823,34.3899,29100.0
2011-01-20 11:30:00,45.63,45.63,45.56,45.58,30600.0,34.3823,34.3823,34.3296,34.3447,30600.0
2011-01-20 11:35:00,45.58,45.73,45.58,45.7,17000.0,34.3447,34.4577,34.3447,34.4351,17000.0
2011-01-20 11:40:00,45.71,45.74,45.69,45.73,19400.0,34.4426,34.4652,34.4275,34.4577,19400.0
2011-01-20 11:45:00,45.72,45.82,45.69,45.82,26900.0,34.4502,34.5255,34.4275,34.5255,26900.0
2011-01-20 11:50:00,45.82,45.88,45.8,45.87,30200.0,34.5255,34.5707,34.5104,34.5632,30200.0
2011-01-20 11:55:00,45.87,45.95,45.86,45.94,24400.0,34.5632,34.6235,34.5556,34.6159,24400.0
2011-01-20 12:00:00,45.93,45.94,45.91,45.93,24300.0,34.6084,34.6159,34.5933,34.6084,24300.0
2011-01-20 12:05:00,45.93,46.0,45.92,45.98,28500.0,34.6084,34.6611,34.6009,34.6461,28500.0
2011-01-20 12:10:00,45.98,46.04,45.97,45.99,27900.0,34.6461,34.6913,34.6385,34.6536,27900.0
2011-01-20 12:15:00,45.97,45.98,45.92,45.92,66300.0,34.6385,34.6461,34.6009,34.6009,66300.0
2011-01-20 12:20:00,45.92,45.98,45.91,45.98,15900.0,34.6009,34.6461,34.5933,34.6461,15900.0
2011-01-20 12:25:00,45.98,46.01,45.93,45.94,17400.0,34.6461,34.6687,34.6084,34.6159,17400.0
2011-01-20 12:30:00,45.93,45.94,45.91,45.93,13400.0,34.6084,34.6159,34.5933,34.6084,13400.0
2011-01-20 12:35:00,45.93,45.94,45.88,45.89,18900.0,34.6084,34.6159,34.5707,34.5782,18900.0
2011-01-20 12:40:00,45.9,45.94,45.89,45.91,15900.0,34.5858,34.6159,34.5782,34.5933,15900.0
2011-01-20 12:45:00,45.91,45.95,45.89,45.95,15300.0,34.5933,34.6235,34.5782,34.6235,15300.0
2011-01-20 12:50:00,45.94,46.07,45.94,46.03,59700.0,34.6159,34.7139,34.6159,34.6837,59700.0
2011-01-20 12:55:00,46.03,46.07,46.03,46.05,11500.0,34.6837,34.7139,34.6837,34.6988,11500.0
2011-01-20 13:00:00,46.05,46.06,45.97,45.98,12800.0,34.6988,34.7063,34.6385,34.6461,12800.0
2011-01-20 13:05:00,45.98,45.98,45.93,45.96,17200.0,34.6461,34.6461,34.6084,34.631,17200.0
2011-01-20 13:10:00,45.96,45.96,45.89,45.89,13100.0,34.631,34.631,34.5782,34.5782,13100.0
2011-01-20 13:15:00,45.89,45.99,45.88,45.96,19000.0,34.5782,34.6536,34.5707,34.631,19000.0
2011-01-20 13:20:00,45.96,45.97,45.88,45.88,24800.0,34.631,34.6385,34.5707,34.5707,24800.0
2011-01-20 13:25:00,45.89,45.89,45.84,45.86,11900.0,34.5782,34.5782,34.5406,34.5556,11900.0
2011-01-20 13:30:00,45.84,45.88,45.82,45.86,14600.0,34.5406,34.5707,34.5255,34.5556,14600.0
2011-01-20 13:35:00,45.86,45.89,45.82,45.89,15800.0,34.5556,34.5782,34.5255,34.5782,15800.0
2011-01-20 13:40:00,45.89,45.89,45.82,45.82,16500.0,34.5782,34.5782,34.5255,34.5255,16500.0
2011-01-20 13:45:00,45.82,45.88,45.8,45.87,11400.0,34.5255,34.5707,34.5104,34.5632,11400.0
2011-01-20 13:50:00,45.88,45.89,45.83,45.86,10300.0,34.5707,34.5782,34.533,34.5556,10300.0
2011-01-20 13:55:00,45.86,45.89,45.82,45.89,12300.0,34.5556,34.5782,34.5255,34.5782,12300.0
2011-01-20 14:00:00,45.89,45.93,45.87,45.87,19200.0,34.5782,34.6084,34.5632,34.5632,19200.0
2011-01-20 14:05:00,45.87,45.89,45.84,45.87,18000.0,34.5632,34.5782,34.5406,34.5632,18000.0
2011-01-20 14:10:00,45.87,46.02,45.87,45.99,57100.0,34.5632,34.6762,34.5632,34.6536,57100.0
2011-01-20 14:15:00,46.0,46.03,45.96,46.01,36000.0,34.6611,34.6837,34.631,34.6687,36000.0
2011-01-20 14:20:00,46.01,46.01,45.95,46.0,11500.0,34.6687,34.6687,34.6235,34.6611,11500.0
2011-01-20 14:25:00,45.99,46.01,45.96,46.0,15100.0,34.6536,34.6687,34.631,34.6611,15100.0
2011-01-20 14:30:00,46.0,46.1,46.0,46.08,34600.0,34.6611,34.7365,34.6611,34.7214,34600.0
2011-01-20 14:35:00,46.09,46.09,46.01,46.01,17700.0,34.7289,34.7289,34.6687,34.6687,17700.0
2011-01-20 14:40:00,46.01,46.07,45.99,46.07,37300.0,34.6687,34.7139,34.6536,34.7139,37300.0
2011-01-20 14:45:00,46.08,46.08,46.05,46.05,22600.0,34.7214,34.7214,34.6988,34.6988,22600.0
2011-01-20 14:50:00,46.05,46.08,46.05,46.06,20700.0,34.6988,34.7214,34.6988,34.7063,20700.0
2011-01-20 14:55:00,46.06,46.07,46.05,46.05,14700.0,34.7063,34.7139,34.6988,34.6988,14700.0
2011-01-20 15:00:00,46.05,46.06,45.99,46.0,30200.0,34.6988,34.7063,34.6536,34.6611,30200.0
2011-01-20 15:05:00,46.0,46.0,45.96,45.96,11600.0,34.6611,34.6611,34.631,34.631,11600.0
2011-01-20 15:10:00,45.96,46.01,45.95,46.0,25500.0,34.631,34.6687,34.6235,34.6611,25500.0
2011-01-20 15:15:00,46.0,46.02,45.96,45.96,43300.0,34.6611,34.6762,34.631,34.631,43300.0
2011-01-20 15:20:00,45.96,45.99,45.92,45.96,30900.0,34.631,34.6536,34.6009,34.631,30900.0
2011-01-20 15:25:00,45.95,45.97,45.9,45.95,52800.0,34.6235,34.6385,34.5858,34.6235,52800.0
2011-01-20 15:30:00,45.94,45.96,45.9,45.95,51900.0,34.6159,34.631,34.5858,34.6235,51900.0
2011-01-20 15:35:00,45.94,45.99,45.9,45.96,40900.0,34.6159,34.6536,34.5858,34.631,40900.0
2011-01-20 15:40:00,45.96,45.99,45.93,45.97,52000.0,34.631,34.6536,34.6084,34.6385,52000.0
2011-01-20 15:45:00,45.96,45.98,45.9,45.94,90700.0,34.631,34.6461,34.5858,34.6159,90700.0
2011-01-20 15:50:00,45.93,46.01,45.92,46.01,94200.0,34.6084,34.6687,34.6009,34.6687,94200.0
2011-01-20 15:55:00,46.0,46.05,45.97,46.05,98500.0,34.6611,34.6988,34.6385,34.6988,98500.0
2011-01-21 09:30:00,45.89,46.07,45.78,46.07,320800.0,34.5782,34.7139,34.4954,34.7139,320800.0
2011-01-21 09:35:00,46.06,46.15,46.02,46.02,67200.0,34.7063,34.7742,34.6762,34.6762,67200.0
2011-01-21 09:40:00,46.01,46.05,45.96,45.99,48400.0,34.6687,34.6988,34.631,34.6536,48400.0
2011-01-21 09:45:00,45.99,46.07,45.99,46.04,24300.0,34.6536,34.7139,34.6536,34.6913,24300.0
2011-01-21 09:50:00,46.04,46.07,46.01,46.07,34700.0,34.6913,34.7139,34.6687,34.7139,34700.0
2011-01-21 09:55:00,46.06,46.17,46.05,46.14,52100.0,34.7063,34.7892,34.6988,34.7666,52100.0
2011-01-21 10:00:00,46.14,46.17,46.12,46.13,56300.0,34.7666,34.7892,34.7516,34.7591,56300.0
2011-01-21 10:05:00,46.14,46.14,46.06,46.1,53900.0,34.7666,34.7666,34.7063,34.7365,53900.0
2011-01-21 10:10:00,46.09,46.16,46.09,46.15,47800.0,34.7289,34.7817,34.7289,34.7742,47800.0
2011-01-21 10:15:00,46.15,46.18,46.09,46.18,95700.0,34.7742,34.7968,34.7289,34.7968,95700.0
2011-01-21 10:20:00,46.18,46.22,46.16,46.19,73200.0,34.7968,34.8269,34.7817,34.8043,73200.0
2011-01-21 10:25:00,46.19,46.19,46.09,46.12,78800.0,34.8043,34.8043,34.7289,34.7516,78800.0
2011-01-21 10:30:00,46.12,46.18,46.05,46.17,145300.0,34.7516,34.7968,34.6988,34.7892,145300.0
2011-01-21 10:35:00,46.17,46.32,46.15,46.31,41000.0,34.7892,34.9023,34.7742,34.8947,41000.0
2011-01-21 10:40:00,46.3,46.34,46.29,46.31,46600.0,34.8872,34.9173,34.8796,34.8947,46600.0
2011-01-21 10:45:00,46.3,46.41,46.3,46.33,63800.0,34.8872,34.9701,34.8872,34.9098,63800.0
2011-01-21 10:50:00,46.33,46.35,46.24,46.24,36000.0,34.9098,34.9249,34.842,34.842,36000.0
2011-01-21 10:55:00,46.23,46.26,46.19,46.21,28100.0,34.8344,34.857,34.8043,34.8194,28100.0
2011-01-21 11:00:00,46.19,46.23,46.16,46.21,72100.0,34.8043,34.8344,34.7817,34.8194,72100.0
2011-01-21 11:05:00,46.2,46.21,46.14,46.15,44000.0,34.8118,34.8194,34.7666,34.7742,44000.0
2011-01-21 11:10:00,46.14,46.26,46.14,46.25,36200.0,34.7666,34.857,34.7666,34.8495,36200.0
2011-01-21 11:15:00,46.24,46.25,46.14,46.15,43400.0,34.842,34.8495,34.7666,34.7742,43400.0
2011-01-21 11:20:00,46.15,46.21,46.14,46.19,40700.0,34.7742,34.8194,34.7666,34.8043,40700.0
2011-01-21 11:25:00,46.19,46.23,46.17,46.18,32500.0,34.8043,34.8344,34.7892,34.7968,32500.0
2011-01-21 11:30:00,46.18,46.22,46.16,46.21,39600.0,34.7968,34.8269,34.7817,34.8194,39600.0
2011-01-21 11:35:00,46.19,46.2,46.12,46.15,15300.0,34.8043,34.8118,34.7516,34.7742,15300.0
2011-01-21 11:40:00,46.14,46.16,46.09,46.1,14200.0,34.7666,34.7817,34.7289,34.7365,14200.0
2011-01-21 11:45:00,46.11,46.14,46.08,46.13,26100.0,34.744,34.7666,34.7214,34.7591,26100.0
2011-01-21 11:50:00,46.13,46.15,46.09,46.1,58000.0,34.7591,34.7742,34.7289,34.7365,58000.0
2011-01-21 11:55:00,46.1,46.17,46.09,46.12,62300.0,34.7365,34.7892,34.7289,34.7516,62300.0
2011-01-21 12:00:00,46.12,46.13,46.09,46.1,20900.0,34.7516,34.7591,34.7289,34.7365,20900.0
2011-01-21 12:05:00,46.1,46.17,46.1,46.16,34200.0,34.7365,34.7892,34.7365,34.7817,34200.0
2011-01-21 12:10:00,46.15,46.16,46.12,46.12,16600.0,34.7742,34.7817,34.7516,34.7516,16600.0
2011-01-21 12:15:00,46.11,46.16,46.1,46.15,15000.0,34.744,34.7817,34.7365,34.7742,15000.0
2011-01-21 12:20:00,46.15,46.15,46.1,46.1,39000.0,34.7742,34.7742,34.7365,34.7365,39000.0
2011-01-21 12:25:00,46.1,46.13,46.1,46.11,11400.0,34.7365,34.7591,34.7365,34.744,11400.0
2011-01-21 12:30:00,46.12,46.12,46.09,46.11,37300.0,34.7516,34.7516,34.7289,34.744,37300.0
2011-01-21 12:35:00,46.12,46.13,46.1,46.1,18600.0,34.7516,34.7591,34.7365,34.7365,18600.0
2011-01-21 12:40:00,46.1,46.11,46.03,46.05,84100.0,34.7365,34.744,34.6837,34.6988,84100.0
2011-01-21 12:45:00,46.05,46.11,46.05,46.08,60200.0,34.6988,34.744,34.6988,34.7214,60200.0
2011-01-21 12:50:00,46.08,46.1,46.02,46.07,14000.0,34.7214,34.7365,34.6762,34.7139,14000.0
2011-01-21 12:55:00,46.07,46.08,46.04,46.05,16800.0,34.7139,34.7214,34.6913,34.6988,16800.0
2011-01-21 13:00:00,46.05,46.06,45.95,45.95,52000.0,34.6988,34.7063,34.6235,34.6235,52000.0
2011-01-21 13:05:00,45.96,46.0,45.96,45.96,13200.0,34.631,34.6611,34.631,34.631,13200.0
2011-01-21 13:10:00,45.96,46.01,45.94,45.97,17100.0,34.631,34.6687,34.6159,34.6385,17100.0
2011-01-21 13:15:00,45.97,46.01,45.97,45.99,30700.0,34.6385,34.6687,34.6385,34.6536,30700.0
2011-01-21 13:20:00,46.0,46.0,45.94,45.99,15900.0,34.6611,34.6611,34.6159,34.6536,15900.0
2011-01-21 13:25:00,45.99,46.01,45.94,45.95,34500.0,34.6536,34.6687,34.6159,34.6235,34500.0
2011-01-21 13:30:00,45.95,45.98,45.93,45.95,26800.0,34.6235,34.6461,34.6084,34.6235,26800.0
2011-01-21 13:35:00,45.94,45.99,45.94,45.98,20000.0,34.6159,34.6536,34.6159,34.6461,20000.0
2011-01-21 13:40:00,45.99,46.0,45.97,45.99,11000.0,34.6536,34.6611,34.6385,34.6536,11000.0
2011-01-21 13:45:00,45.98,46.02,45.98,46.0,10500.0,34.6461,34.6762,34.6461,34.6611,10500.0
2011-01-21 13:50:00,45.99,45.99,45.92,45.92,9900.0,34.6536,34.6536,34.6009,34.6009,9900.0
2011-01-21 13:55:00,45.92,46.02,45.91,45.99,19300.0,34.6009,34.6762,34.5933,34.6536,19300.0
2011-01-21 14:00:00,45.99,46.03,45.98,46.0,23200.0,34.6536,34.6837,34.6461,34.6611,23200.0
2011-01-21 14:05:00,46.0,46.02,45.98,46.01,10500.0,34.6611,34.6762,34.6461,34.6687,10500.0
2011-01-21 14:10:00,46.01,46.01,45.98,45.99,9600.0,34.6687,34.6687,34.6461,34.6536,9600.0
2011-01-21 14:15:00,46.0,46.0,45.95,45.96,26300.0,34.6611,34.6611,34.6235,34.631,26300.0
2011-01-21 14:20:00,45.95,46.03,45.95,46.01,16000.0,34.6235,34.6837,34.6235,34.6687,16000.0
2011-01-21 14:25:00,46.01,46.01,45.92,45.94,11800.0,34.6687,34.6687,34.6009,34.6159,11800.0
2011-01-21 14:30:00,45.94,46.02,45.92,46.01,16800.0,34.6159,34.6762,34.6009,34.6687,16800.0
2011-01-21 14:35:00,46.0,46.02,45.98,45.98,20500.0,34.6611,34.6762,34.6461,34.6461,20500.0
2011-01-21 14:40:00,45.98,46.0,45.98,45.99,7400.0,34.6461,34.6611,34.6461,34.6536,7400.0
2011-01-21 14:45:00,46.0,46.02,45.98,46.0,15900.0,34.6611,34.6762,34.6461,34.6611,15900.0
2011-01-21 14:50:00,46.01,46.07,46.01,46.06,20600.0,34.6687,34.7139,34.6687,34.7063,20600.0
2011-01-21 14:55:00,46.06,46.06,45.97,45.98,25100.0,34.7063,34.7063,34.6385,34.6461,25100.0
2011-01-21 15:00:00,45.98,46.03,45.97,46.0,40400.0,34.6461,34.6837,34.6385,34.6611,40400.0
2011-01-21 15:05:00,46.0,46.01,45.97,45.99,27500.0,34.6611,34.6687,34.6385,34.6536,27500.0
2011-01-21 15:10:00,46.0,46.0,45.96,46.0,17100.0,34.6611,34.6611,34.631,34.6611,17100.0
2011-01-21 15:15:00,45.99,46.04,45.97,45.98,48300.0,34.6536,34.6913,34.6385,34.6461,48300.0
2011-01-21 15:20:00,45.98,45.99,45.95,45.97,19200.0,34.6461,34.6536,34.6235,34.6385,19200.0
2011-01-21 15:25:00,45.98,46.02,45.97,45.99,21500.0,34.6461,34.6762,34.6385,34.6536,21500.0
2011-01-21 15:30:00,45.98,46.02,45.96,46.0,45200.0,34.6461,34.6762,34.631,34.6611,45200.0
2011-01-21 15:35:00,46.01,46.03,45.95,46.01,48700.0,34.6687,34.6837,34.6235,34.6687,48700.0
2011-01-21 15:40:00,46.01,46.02,45.97,45.99,53900.0,34.6687,34.6762,34.6385,34.6536,53900.0
2011-01-21 15:45:00,45.99,46.03,45.98,46.01,80600.0,34.6536,34.6837,34.6461,34.6687,80600.0
2011-01-21 15:50:00,46.01,46.1,46.0,46.07,173400.0,34.6687,34.7365,34.6611,34.7139,173400.0
2011-01-21 15:55:00,46.07,46.14,46.03,46.14,165800.0,34.7139,34.7666,34.6837,34.7666,165800.0
2011-01-24 09:30:00,45.79,45.89,45.69,45.89,120300.0,34.5029,34.5782,34.4275,34.5782,120300.0
2011-01-24 09:35:00,45.89,45.92,45.78,45.8,73000.0,34.5782,34.6009,34.4954,34.5104,73000.0
2011-01-24 09:40:00,45.81,45.92,45.8,45.86,79800.0,34.518,34.6009,34.5104,34.5556,79800.0
2011-01-24 09:45:00,45.86,45.93,45.78,45.78,46100.0,34.5556,34.6084,34.4954,34.4954,46100.0
2011-01-24 09:50:00,45.78,45.86,45.73,45.74,68600.0,34.4954,34.5556,34.4577,34.4652,68600.0
2011-01-24 09:55:00,45.72,45.76,45.68,45.76,46100.0,34.4502,34.4803,34.42,34.4803,46100.0
2011-01-24 10:00:00,45.75,45.82,45.71,45.72,66600.0,34.4728,34.5255,34.4426,34.4502,66600.0
2011-01-24 10:05:00,45.72,45.75,45.7,45.73,29600.0,34.4502,34.4728,34.4351,34.4577,29600.0
2011-01-24 10:10:00,45.74,45.83,45.7,45.7,26100.0,34.4652,34.533,34.4351,34.4351,26100.0
2011-01-24 10:15:00,45.71,45.74,45.6,45.69,56600.0,34.4426,34.4652,34.3597,34.4275,56600.0
2011-01-24 10:20:00,45.68,45.78,45.66,45.77,30700.0,34.42,34.4954,34.4049,34.4878,30700.0
2011-01-24 10:25:00,45.77,45.87,45.76,45.82,24300.0,34.4878,34.5632,34.4803,34.5255,24300.0
2011-01-24 10:30:00,45.83,45.85,45.77,45.78,25000.0,34.533,34.5481,34.4878,34.4954,25000.0
2011-01-24 10:35:00,45.78,45.85,45.78,45.84,36900.0,34.4954,34.5481,34.4954,34.5406,36900.0
2011-01-24 10:40:00,45.84,45.87,45.83,45.86,31600.0,34.5406,34.5632,34.533,34.5556,31600.0
2011-01-24 10:45:00,45.86,45.94,45.86,45.94,27800.0,34.5556,34.6159,34.5556,34.6159,27800.0
2011-01-24 10:50:00,45.93,46.1,45.93,46.1,46500.0,34.6084,34.7365,34.6084,34.7365,46500.0
2011-01-24 10:55:00,46.1,46.1,45.99,45.99,21800.0,34.7365,34.7365,34.6536,34.6536,21800.0
2011-01-24 11:00:00,45.98,46.04,45.9,46.04,43400.0,34.6461,34.6913,34.5858,34.6913,43400.0
2011-01-24 11:05:00,46.05,46.08,46.03,46.05,14200.0,34.6988,34.7214,34.6837,34.6988,14200.0
2011-01-24 11:10:00,46.04,46.05,45.99,46.01,15900.0,34.6913,34.6988,34.6536,34.6687,15900.0
2011-01-24 11:15:00,46.01,46.01,45.92,45.94,11600.0,34.6687,34.6687,34.6009,34.6159,11600.0
2011-01-24 11:20:00,45.94,45.99,45.9,45.95,102200.0,34.6159,34.6536,34.5858,34.6235,102200.0
2011-01-24 11:25:00,45.94,45.99,45.89,45.9,64200.0,34.6159,34.6536,34.5782,34.5858,64200.0
2011-01-24 11:30:00,45.89,45.94,45.87,45.88,64800.0,34.5782,34.6159,34.5632,34.5707,64800.0
2011-01-24 11:35:00,45.88,45.89,45.81,45.88,128700.0,34.5707,34.5782,34.518,34.5707,128700.0
2011-01-24 11:40:00,45.87,45.93,45.87,45.9,9000.0,34.5632,34.6084,34.5632,34.5858,9000.0
2011-01-24 11:45:00,45.9,45.96,45.9,45.95,105900.0,34.5858,34.631,34.5858,34.6235,105900.0
2011-01-24 11:50:00,45.95,45.97,45.89,45.93,34800.0,34.6235,34.6385,34.5782,34.6084,34800.0
2011-01-24 11:55:00,45.94,45.95,45.9,45.91,43300.0,34.6159,34.6235,34.5858,34.5933,43300.0
2011-01-24 12:00:00,45.91,45.95,45.9,45.92,113700.0,34.5933,34.6235,34.5858,34.6009,113700.0
2011-01-24 12:05:00,45.92,46.02,45.89,45.96,91200.0,34.6009,34.6762,34.5782,34.631,91200.0
2011-01-24 12:10:00,45.95,45.96,45.91,45.93,22600.0,34.6235,34.631,34.5933,34.6084,22600.0
2011-01-24 12:15:00,45.93,45.94,45.91,45.91,34300.0,34.6084,34.6159,34.5933,34.5933,34300.0
2011-01-24 12:20:00,45.91,45.93,45.87,45.87,34700.0,34.5933,34.6084,34.5632,34.5632,34700.0
2011-01-24 12:25:00,45.88,45.9,45.87,45.89,13900.0,34.5707,34.5858,34.5632,34.5782,13900.0
2011-01-24 12:30:00,45.9,45.93,45.89,45.92,16600.0,34.5858,34.6084,34.5782,34.6009,16600.0
2011-01-24 12:35:00,45.91,45.94,45.9,45.93,27200.0,34.5933,34.6159,34.5858,34.6084,27200.0
2011-01-24 12:40:00,45.93,45.99,45.93,45.97,14600.0,34.6084,34.6536,34.6084,34.6385,14600.0
2011-01-24 12:45:00,45.98,46.0,45.98,45.98,8100.0,34.6461,34.6611,34.6461,34.6461,8100.0
2011-01-24 12:50:00,45.99,46.0,45.96,45.96,7200.0,34.6536,34.6611,34.631,34.631,7200.0
2011-01-24 12:55:00,45.96,45.96,45.94,45.95,8800.0,34.631,34.631,34.6159,34.6235,8800.0
2011-01-24 13:00:00,45.96,45.96,45.94,45.95,12400.0,34.631,34.631,34.6159,34.6235,12400.0
2011-01-24 13:05:00,45.95,45.99,45.94,45.98,23000.0,34.6235,34.6536,34.6159,34.6461,23000.0
2011-01-24 13:10:00,45.98,45.98,45.95,45.96,22400.0,34.6461,34.6461,34.6235,34.631,22400.0
2011-01-24 13:15:00,45.97,46.02,45.97,45.99,18000.0,34.6385,34.6762,34.6385,34.6536,18000.0
2011-01-24 13:20:00,46.0,46.01,45.99,46.01,16700.0,34.6611,34.6687,34.6536,34.6687,16700.0
2011-01-24 13:25:00,46.01,46.03,45.98,45.99,15400.0,34.6687,34.6837,34.6461,34.6536,15400.0
2011-01-24 13:30:00,45.99,46.01,45.99,46.0,10600.0,34.6536,34.6687,34.6536,34.6611,10600.0
2011-01-24 13:35:00,46.0,46.01,45.95,45.95,12900.0,34.6611,34.6687,34.6235,34.6235,12900.0
2011-01-24 13:40:00,45.95,45.99,45.94,45.98,11100.0,34.6235,34.6536,34.6159,34.6461,11100.0
2011-01-24 13:45:00,45.99,46.06,45.98,46.04,15500.0,34.6536,34.7063,34.6461,34.6913,15500.0
2011-01-24 13:50:00,46.04,46.05,46.01,46.05,7900.0,34.6913,34.6988,34.6687,34.6988,7900.0
2011-01-24 13:55:00,46.05,46.07,46.02,46.06,27500.0,34.6988,34.7139,34.6762,34.7063,27500.0
2011-01-24 14:00:00,46.06,46.08,46.05,46.07,13700.0,34.7063,34.7214,34.6988,34.7139,13700.0
2011-01-24 14:05:00,46.07,46.11,46.07,46.1,28300.0,34.7139,34.744,34.7139,34.7365,28300.0
2011-01-24 14:10:00,46.1,46.1,46.08,46.08,19600.0,34.7365,34.7365,34.7214,34.7214,19600.0
2011-01-24 14:15:00,46.07,46.11,46.06,46.09,35800.0,34.7139,34.744,34.7063,34.7289,35800.0
2011-01-24 14:20:00,46.09,46.12,46.08,46.1,22700.0,34.7289,34.7516,34.7214,34.7365,22700.0
2011-01-24 14:25:00,46.1,46.11,46.05,46.07,26800.0,34.7365,34.744,34.6988,34.7139,26800.0
2011-01-24 14:30:00,46.07,46.09,46.07,46.08,5600.0,34.7139,34.7289,34.7139,34.7214,5600.0
2011-01-24 14:35:00,46.08,46.13,46.07,46.1,80500.0,34.7214,34.7591,34.7139,34.7365,80500.0
2011-01-24 14:40:00,46.1,46.13,46.06,46.13,10800.0,34.7365,34.7591,34.7063,34.7591,10800.0
2011-01-24 14:45:00,46.13,46.16,46.11,46.13,91900.0,34.7591,34.7817,34.744,34.7591,91900.0
2011-01-24 14:50:00,46.14,46.17,46.11,46.16,59300.0,34.7666,34.7892,34.744,34.7817,59300.0
2011-01-24 14:55:00,46.15,46.17,46.1,46.13,25000.0,34.7742,34.7892,34.7365,34.7591,25000.0
2011-01-24 15:00:00,46.13,46.17,46.12,46.17,65700.0,34.7591,34.7892,34.7516,34.7892,65700.0
2011-01-24 15:05:00,46.17,46.18,46.14,46.16,19900.0,34.7892,34.7968,34.7666,34.7817,19900.0
2011-01-24 15:10:00,46.15,46.16,46.14,46.14,16300.0,34.7742,34.7817,34.7666,34.7666,16300.0
2011-01-24 15:15:00,46.15,46.16,46.11,46.11,31800.0,34.7742,34.7817,34.744,34.744,31800.0
2011-01-24 15:20:00,46.11,46.12,46.05,46.09,17100.0,34.744,34.7516,34.6988,34.7289,17100.0
2011-01-24 15:25:00,46.08,46.08,46.04,46.07,81100.0,34.7214,34.7214,34.6913,34.7139,81100.0
2011-01-24 15:30:00,46.06,46.13,46.06,46.09,37800.0,34.7063,34.7591,34.7063,34.7289,37800.0
2011-01-24 15:35:00,46.09,46.16,46.08,46.15,25000.0,34.7289,34.7817,34.7214,34.7742,25000.0
2011-01-24 15:40:00,46.15,46.19,46.12,46.19,40700.0,34.7742,34.8043,34.7516,34.8043,40700.0
2011-01-24 15:45:00,46.18,46.21,46.14,46.17,52400.0,34.7968,34.8194,34.7666,34.7892,52400.0
2011-01-24 15:50:00,46.17,46.19,46.14,46.19,147400.0,34.7892,34.8043,34.7666,34.8043,147400.0
2011-01-24 15:55:00,46.19,46.25,46.19,46.25,84500.0,34.8043,34.8495,34.8043,34.8495,84500.0
2011-01-25 09:30:00,45.45,45.66,45.42,45.6,118900.0,34.2467,34.4049,34.2241,34.3597,118900.0
2011-01-25 09:35:00,45.58,45.66,45.56,45.65,74900.0,34.3447,34.4049,34.3296,34.3974,74900.0
2011-01-25 09:40:00,45.64,45.77,45.51,45.7,105500.0,34.3899,34.4878,34.2919,34.4351,105500.0
2011-01-25 09:45:00,45.72,45.9,45.62,45.88,55900.0,34.4502,34.5858,34.3748,34.5707,55900.0
2011-01-25 09:50:00,45.9,45.92,45.84,45.92,40500.0,34.5858,34.6009,34.5406,34.6009,40500.0
2011-01-25 09:55:00,45.93,45.93,45.79,45.93,70100.0,34.6084,34.6084,34.5029,34.6084,70100.0
2011-01-25 10:00:00,45.85,46.02,45.76,45.77,83100.0,34.5481,34.6762,34.4803,34.4878,83100.0
2011-01-25 10:05:00,45.76,45.86,45.67,45.83,56200.0,34.4803,34.5556,34.4125,34.533,56200.0
2011-01-25 10:10:00,45.84,45.88,45.76,45.81,55000.0,34.5406,34.5707,34.4803,34.518,55000.0
2011-01-25 10:15:00,45.81,45.81,45.71,45.76,56100.0,34.518,34.518,34.4426,34.4803,56100.0
2011-01-25 10:20:00,45.76,45.76,45.67,45.67,58300.0,34.4803,34.4803,34.4125,34.4125,58300.0
2011-01-25 10:25:00,45.66,45.72,45.63,45.64,37200.0,34.4049,34.4502,34.3823,34.3899,37200.0
2011-01-25 10:30:00,45.63,45.74,45.63,45.72,52200.0,34.3823,34.4652,34.3823,34.4502,52200.0
2011-01-25 10:35:00,45.71,45.76,45.65,45.67,38400.0,34.4426,34.4803,34.3974,34.4125,38400.0
2011-01-25 10:40:00,45.66,45.77,45.65,45.66,21200.0,34.4049,34.4878,34.3974,34.4049,21200.0
2011-01-25 10:45:00,45.65,45.75,45.65,45.69,17200.0,34.3974,34.4728,34.3974,34.4275,17200.0
2011-01-25 10:50:00,45.68,45.87,45.68,45.83,19300.0,34.42,34.5632,34.42,34.533,19300.0
2011-01-25 10:55:00,45.82,45.87,45.78,45.81,21800.0,34.5255,34.5632,34.4954,34.518,21800.0
2011-01-25 11:00:00,45.8,45.83,45.78,45.81,50200.0,34.5104,34.533,34.4954,34.518,50200.0
2011-01-25 11:05:00,45.81,45.83,45.78,45.81,17700.0,34.518,34.533,34.4954,34.518,17700.0
2011-01-25 11:10:00,45.8,45.81,45.71,45.74,106000.0,34.5104,34.518,34.4426,34.4652,106000.0
2011-01-25 11:15:00,45.74,45.75,45.69,45.7,75300.0,34.4652,34.4728,34.4275,34.4351,75300.0
2011-01-25 11:20:00,45.71,45.71,45.58,45.6,70700.0,34.4426,34.4426,34.3447,34.3597,70700.0
2011-01-25 11:25:00,45.62,45.63,45.49,45.51,35800.0,34.3748,34.3823,34.2768,34.2919,35800.0
2011-01-25 11:30:00,45.5,45.58,45.46,45.57,28700.0,34.2844,34.3447,34.2542,34.3371,28700.0
2011-01-25 11:35:00,45.57,45.62,45.53,45.62,17800.0,34.3371,34.3748,34.307,34.3748,17800.0
2011-01-25 11:40:00,45.61,45.61,45.55,45.56,16800.0,34.3673,34.3673,34.3221,34.3296,16800.0
2011-01-25 11:45:00,45.56,45.58,45.51,45.57,19200.0,34.3296,34.3447,34.2919,34.3371,19200.0
2011-01-25 11:50:00,45.57,45.6,45.54,45.6,29200.0,34.3371,34.3597,34.3145,34.3597,29200.0
2011-01-25 11:55:00,45.6,45.6,45.51,45.52,16600.0,34.3597,34.3597,34.2919,34.2995,16600.0
2011-01-25 12:00:00,45.52,45.59,45.52,45.58,13800.0,34.2995,34.3522,34.2995,34.3447,13800.0
2011-01-25 12:05:00,45.58,45.58,45.52,45.52,5200.0,34.3447,34.3447,34.2995,34.2995,5200.0
2011-01-25 12:10:00,45.53,45.61,45.53,45.6,19700.0,34.307,34.3673,34.307,34.3597,19700.0
2011-01-25 12:15:00,45.61,45.67,45.59,45.66,27800.0,34.3673,34.4125,34.3522,34.4049,27800.0
2011-01-25 12:20:00,45.66,45.75,45.66,45.73,20600.0,34.4049,34.4728,34.4049,34.4577,20600.0
2011-01-25 12:25:00,45.74,45.79,45.72,45.74,22300.0,34.4652,34.5029,34.4502,34.4652,22300.0
2011-01-25 12:30:00,45.76,45.79,45.72,45.74,29400.0,34.4803,34.5029,34.4502,34.4652,29400.0
2011-01-25 12:35:00,45.74,45.8,45.74,45.8,10100.0,34.4652,34.5104,34.4652,34.5104,10100.0
2011-01-25 12:40:00,45.81,45.9,45.8,45.82,56800.0,34.518,34.5858,34.5104,34.5255,56800.0
2011-01-25 12:45:00,45.82,45.89,45.82,45.87,18900.0,34.5255,34.5782,34.5255,34.5632,18900.0
2011-01-25 12:50:00,45.87,45.93,45.82,45.89,34900.0,34.5632,34.6084,34.5255,34.5782,34900.0
2011-01-25 12:55:00,45.89,45.89,45.82,45.88,40700.0,34.5782,34.5782,34.5255,34.5707,40700.0
2011-01-25 13:00:00,45.87,45.89,45.86,45.87,11000.0,34.5632,34.5782,34.5556,34.5632,11000.0
2011-01-25 13:05:00,45.87,45.88,45.82,45.87,33700.0,34.5632,34.5707,34.5255,34.5632,33700.0
2011-01-25 13:10:00,45.87,45.89,45.86,45.86,6900.0,34.5632,34.5782,34.5556,34.5556,6900.0
2011-01-25 13:15:00,45.85,45.87,45.83,45.83,4500.0,34.5481,34.5632,34.533,34.533,4500.0
2011-01-25 13:20:00,45.84,45.84,45.79,45.84,13600.0,34.5406,34.5406,34.5029,34.5406,13600.0
2011-01-25 13:25:00,45.84,45.84,45.79,45.81,13300.0,34.5406,34.5406,34.5029,34.518,13300.0
2011-01-25 13:30:00,45.8,45.81,45.8,45.8,10600.0,34.5104,34.518,34.5104,34.5104,10600.0
2011-01-25 13:35:00,45.81,45.85,45.79,45.83,17000.0,34.518,34.5481,34.5029,34.533,17000.0
2011-01-25 13:40:00,45.83,45.84,45.8,45.82,17000.0,34.533,34.5406,34.5104,34.5255,17000.0
2011-01-25 13:45:00,45.82,45.84,45.81,45.84,8200.0,34.5255,34.5406,34.518,34.5406,8200.0
2011-01-25 13:50:00,45.84,45.93,45.83,45.9,18500.0,34.5406,34.6084,34.533,34.5858,18500.0
2011-01-25 13:55:00,45.91,45.91,45.89,45.9,11700.0,34.5933,34.5933,34.5782,34.5858,11700.0
2011-01-25 14:00:00,45.9,45.91,45.88,45.9,40900.0,34.5858,34.5933,34.5707,34.5858,40900.0
2011-01-25 14:05:00,45.89,45.92,45.88,45.9,45200.0,34.5782,34.6009,34.5707,34.5858,45200.0
2011-01-25 14:10:00,45.9,45.92,45.87,45.88,36500.0,34.5858,34.6009,34.5632,34.5707,36500.0
2011-01-25 14:15:00,45.88,45.91,45.87,45.91,61500.0,34.5707,34.5933,34.5632,34.5933,61500.0
2011-01-25 14:20:00,45.91,45.97,45.9,45.93,81000.0,34.5933,34.6385,34.5858,34.6084,81000.0
2011-01-25 14:25:00,45.92,45.96,45.84,45.9,49500.0,34.6009,34.631,34.5406,34.5858,49500.0
2011-01-25 14:30:00,45.89,45.89,45.83,45.86,23400.0,34.5782,34.5782,34.533,34.5556,23400.0
2011-01-25 14:35:00,45.86,45.95,45.85,45.92,16400.0,34.5556,34.6235,34.5481,34.6009,16400.0
2011-01-25 14:40:00,45.93,45.97,45.84,45.84,14400.0,34.6084,34.6385,34.5406,34.5406,14400.0
2011-01-25 14:45:00,45.84,45.9,45.78,45.78,27600.0,34.5406,34.5858,34.4954,34.4954,27600.0
2011-01-25 14:50:00,45.77,45.8,45.67,45.69,36900.0,34.4878,34.5104,34.4125,34.4275,36900.0
2011-01-25 14:55:00,45.69,45.73,45.67,45.72,25100.0,34.4275,34.4577,34.4125,34.4502,25100.0
2011-01-25 15:00:00,45.74,45.82,45.73,45.82,16100.0,34.4652,34.5255,34.4577,34.5255,16100.0
2011-01-25 15:05:00,45.8,45.87,45.8,45.84,20600.0,34.5104,34.5632,34.5104,34.5406,20600.0
2011-01-25 15:10:00,45.84,45.85,45.75,45.83,27900.0,34.5406,34.5481,34.4728,34.533,27900.0
2011-01-25 15:15:00,45.83,45.94,45.83,45.91,24100.0,34.533,34.6159,34.533,34.5933,24100.0
2011-01-25 15:20:00,45.91,46.02,45.9,45.95,34700.0,34.5933,34.6762,34.5858,34.6235,34700.0
2011-01-25 15:25:00,45.95,45.95,45.88,45.95,51500.0,34.6235,34.6235,34.5707,34.6235,51500.0
2011-01-25 15:30:00,45.95,45.97,45.89,45.93,59900.0,34.6235,34.6385,34.5782,34.6084,59900.0
2011-01-25 15:35:00,45.93,45.99,45.91,45.98,61800.0,34.6084,34.6536,34.5933,34.6461,61800.0
2011-01-25 15:40:00,45.98,46.05,45.95,46.05,56100.0,34.6461,34.6988,34.6235,34.6988,56100.0
2011-01-25 15:45:00,46.05,46.12,46.05,46.09,130700.0,34.6988,34.7516,34.6988,34.7289,130700.0
2011-01-25 15:50:00,46.09,46.16,46.06,46.14,130400.0,34.7289,34.7817,34.7063,34.7666,130400.0
2011-01-25 15:55:00,46.14,46.23,46.13,46.2,214300.0,34.7666,34.8344,34.7591,34.8118,214300.0
2011-01-26 09:30:00,46.44,46.54,46.42,46.54,66000.0,34.9927,35.068,34.9776,35.068,66000.0
2011-01-26 09:35:00,46.54,46.59,46.39,46.44,46400.0,35.068,35.1057,34.955,34.9927,46400.0
2011-01-26 09:40:00,46.45,46.53,46.38,46.53,38600.0,35.0002,35.0605,34.9475,35.0605,38600.0
2011-01-26 09:45:00,46.52,46.54,46.38,46.54,42600.0,35.053,35.068,34.9475,35.068,42600.0
2011-01-26 09:50:00,46.53,46.71,46.5,46.66,51700.0,35.0605,35.1961,35.0379,35.1584,51700.0
2011-01-26 09:55:00,46.65,46.67,46.52,46.55,94000.0,35.1509,35.166,35.053,35.0756,94000.0
2011-01-26 10:00:00,46.58,46.66,46.53,46.59,87100.0,35.0982,35.1584,35.0605,35.1057,87100.0
2011-01-26 10:05:00,46.59,46.82,46.57,46.82,93300.0,35.1057,35.279,35.0906,35.279,93300.0
2011-01-26 10:10:00,46.82,46.93,46.75,46.93,56500.0,35.279,35.3619,35.2263,35.3619,56500.0
2011-01-26 10:15:00,46.92,47.01,46.85,46.85,78100.0,35.3544,35.4222,35.3016,35.3016,78100.0
2011-01-26 10:20:00,46.86,47.04,46.82,47.04,54300.0,35.3091,35.4448,35.279,35.4448,54300.0
2011-01-26 10:25:00,47.04,47.06,46.98,47.02,33100.0,35.4448,35.4598,35.3996,35.4297,33100.0
2011-01-26 10:30:00,47.02,47.07,47.01,47.03,62200.0,35.4297,35.4674,35.4222,35.4372,62200.0
2011-01-26 10:35:00,47.03,47.04,46.94,46.96,20300.0,35.4372,35.4448,35.3694,35.3845,20300.0
2011-01-26 10:40:00,46.96,47.15,46.96,47.12,57400.0,35.3845,35.5277,35.3845,35.5051,57400.0
2011-01-26 10:45:00,47.11,47.16,47.09,47.11,30100.0,35.4975,35.5352,35.4825,35.4975,30100.0
2011-01-26 10:50:00,47.11,47.15,47.09,47.11,34700.0,35.4975,35.5277,35.4825,35.4975,34700.0
2011-01-26 10:55:00,47.1,47.11,47.05,47.1,44900.0,35.49,35.4975,35.4523,35.49,44900.0
2011-01-26 11:00:00,47.09,47.23,47.08,47.23,66300.0,35.4825,35.5879,35.4749,35.5879,66300.0
2011-01-26 11:05:00,47.23,47.23,47.17,47.22,32800.0,35.5879,35.5879,35.5427,35.5804,32800.0
2011-01-26 11:10:00,47.23,47.23,47.17,47.19,34100.0,35.5879,35.5879,35.5427,35.5578,34100.0
2011-01-26 11:15:00,47.19,47.19,47.12,47.13,45900.0,35.5578,35.5578,35.5051,35.5126,45900.0
2011-01-26 11:20:00,47.13,47.19,47.11,47.12,90600.0,35.5126,35.5578,35.4975,35.5051,90600.0
2011-01-26 11:25:00,47.12,47.15,47.03,47.06,57400.0,35.5051,35.5277,35.4372,35.4598,57400.0
2011-01-26 11:30:00,47.05,47.1,47.03,47.04,34700.0,35.4523,35.49,35.4372,35.4448,34700.0
2011-01-26 11:35:00,47.04,47.14,47.04,47.12,32500.0,35.4448,35.5201,35.4448,35.5051,32500.0
2011-01-26 11:40:00,47.11,47.19,47.11,47.19,34300.0,35.4975,35.5578,35.4975,35.5578,34300.0
2011-01-26 11:45:00,47.2,47.24,47.18,47.22,22200.0,35.5653,35.5955,35.5503,35.5804,22200.0
2011-01-26 11:50:00,47.23,47.26,47.18,47.2,26000.0,35.5879,35.6105,35.5503,35.5653,26000.0
2011-01-26 11:55:00,47.2,47.2,47.15,47.15,33300.0,35.5653,35.5653,35.5277,35.5277,33300.0
2011-01-26 12:00:00,47.14,47.17,47.12,47.12,24300.0,35.5201,35.5427,35.5051,35.5051,24300.0
2011-01-26 12:05:00,47.12,47.28,47.12,47.27,35400.0,35.5051,35.6256,35.5051,35.6181,35400.0
2011-01-26 12:10:00,47.26,47.29,47.22,47.29,15700.0,35.6105,35.6332,35.5804,35.6332,15700.0
2011-01-26 12:15:00,47.28,47.29,47.22,47.23,20000.0,35.6256,35.6332,35.5804,35.5879,20000.0
2011-01-26 12:20:00,47.22,47.29,47.22,47.28,29700.0,35.5804,35.6332,35.5804,35.6256,29700.0
2011-01-26 12:25:00,47.28,47.29,47.23,47.25,22200.0,35.6256,35.6332,35.5879,35.603,22200.0
2011-01-26 12:30:00,47.26,47.29,47.26,47.27,17200.0,35.6105,35.6332,35.6105,35.6181,17200.0
2011-01-26 12:35:00,47.26,47.27,47.22,47.23,12900.0,35.6105,35.6181,35.5804,35.5879,12900.0
2011-01-26 12:40:00,47.23,47.29,47.23,47.28,17900.0,35.5879,35.6332,35.5879,35.6256,17900.0
2011-01-26 12:45:00,47.26,47.28,47.26,47.28,11300.0,35.6105,35.6256,35.6105,35.6256,11300.0
2011-01-26 12:50:00,47.27,47.33,47.27,47.33,28200.0,35.6181,35.6633,35.6181,35.6633,28200.0
2011-01-26 12:55:00,47.32,47.35,47.29,47.31,29700.0,35.6558,35.6784,35.6332,35.6482,29700.0
2011-01-26 13:00:00,47.31,47.33,47.25,47.26,18500.0,35.6482,35.6633,35.603,35.6105,18500.0
2011-01-26 13:05:00,47.26,47.27,47.23,47.27,19800.0,35.6105,35.6181,35.5879,35.6181,19800.0
2011-01-26 13:10:00,47.28,47.34,47.27,47.33,24300.0,35.6256,35.6708,35.6181,35.6633,24300.0
2011-01-26 13:15:00,47.33,47.4,47.33,47.34,25600.0,35.6633,35.716,35.6633,35.6708,25600.0
2011-01-26 13:20:00,47.35,47.37,47.3,47.32,21100.0,35.6784,35.6934,35.6407,35.6558,21100.0
2011-01-26 13:25:00,47.32,47.4,47.32,47.39,22200.0,35.6558,35.716,35.6558,35.7085,22200.0
2011-01-26 13:30:00,47.4,47.45,47.39,47.42,23000.0,35.716,35.7537,35.7085,35.7311,23000.0
2011-01-26 13:35:00,47.43,47.43,47.37,47.39,26800.0,35.7386,35.7386,35.6934,35.7085,26800.0
2011-01-26 13:40:00,47.38,47.47,47.38,47.43,24700.0,35.701,35.7688,35.701,35.7386,24700.0
2011-01-26 13:45:00,47.44,47.46,47.41,47.46,17100.0,35.7462,35.7612,35.7236,35.7612,17100.0
2011-01-26 13:50:00,47.46,47.53,47.45,47.47,24100.0,35.7612,35.814,35.7537,35.7688,24100.0
2011-01-26 13:55:00,47.45,47.53,47.45,47.53,40100.0,35.7537,35.814,35.7537,35.814,40100.0
2011-01-26 14:00:00,47.52,47.52,47.46,47.46,33800.0,35.8065,35.8065,35.7612,35.7612,33800.0
2011-01-26 14:05:00,47.47,47.5,47.45,47.48,22200.0,35.7688,35.7914,35.7537,35.7763,22200.0
2011-01-26 14:10:00,47.48,47.52,47.47,47.51,39300.0,35.7763,35.8065,35.7688,35.7989,39300.0
2011-01-26 14:15:00,47.51,47.54,47.48,47.51,59000.0,35.7989,35.8215,35.7763,35.7989,59000.0
2011-01-26 14:20:00,47.5,47.53,47.44,47.49,65300.0,35.7914,35.814,35.7462,35.7839,65300.0
2011-01-26 14:25:00,47.5,47.54,47.38,47.43,50400.0,35.7914,35.8215,35.701,35.7386,50400.0
2011-01-26 14:30:00,47.42,47.49,47.39,47.46,37400.0,35.7311,35.7839,35.7085,35.7612,37400.0
2011-01-26 14:35:00,47.47,47.49,47.4,47.41,33200.0,35.7688,35.7839,35.716,35.7236,33200.0
2011-01-26 14:40:00,47.41,47.47,47.37,47.45,28100.0,35.7236,35.7688,35.6934,35.7537,28100.0
2011-01-26 14:45:00,47.45,47.5,47.39,47.4,39500.0,35.7537,35.7914,35.7085,35.716,39500.0
2011-01-26 14:50:00,47.43,47.46,47.37,47.37,20200.0,35.7386,35.7612,35.6934,35.6934,20200.0
2011-01-26 14:55:00,47.36,47.47,47.31,47.46,29500.0,35.6859,35.7688,35.6482,35.7612,29500.0
2011-01-26 15:00:00,47.45,47.46,47.4,47.43,19700.0,35.7537,35.7612,35.716,35.7386,19700.0
2011-01-26 15:05:00,47.44,47.45,47.39,47.43,35000.0,35.7462,35.7537,35.7085,35.7386,35000.0
2011-01-26 15:10:00,47.44,47.48,47.4,47.45,34400.0,35.7462,35.7763,35.716,35.7537,34400.0
2011-01-26 15:15:00,47.45,47.46,47.34,47.35,44700.0,35.7537,35.7612,35.6708,35.6784,44700.0
2011-01-26 15:20:00,47.35,47.41,47.31,47.31,69200.0,35.6784,35.7236,35.6482,35.6482,69200.0
2011-01-26 15:25:00,47.31,47.36,47.29,47.36,28800.0,35.6482,35.6859,35.6332,35.6859,28800.0
2011-01-26 15:30:00,47.36,47.37,47.3,47.31,34300.0,35.6859,35.6934,35.6407,35.6482,34300.0
2011-01-26 15:35:00,47.32,47.35,47.25,47.26,75000.0,35.6558,35.6784,35.603,35.6105,75000.0
2011-01-26 15:40:00,47.27,47.28,47.22,47.22,57500.0,35.6181,35.6256,35.5804,35.5804,57500.0
2011-01-26 15:45:00,47.24,47.35,47.23,47.33,105200.0,35.5955,35.6784,35.5879,35.6633,105200.0
2011-01-26 15:50:00,47.33,47.36,47.26,47.36,126100.0,35.6633,35.6859,35.6105,35.6859,126100.0
2011-01-26 15:55:00,47.36,47.37,47.28,47.31,244300.0,35.6859,35.6934,35.6256,35.6482,244300.0
2011-01-27 09:30:00,46.48,46.97,46.48,46.94,123700.0,35.0228,35.392,35.0228,35.3694,123700.0
2011-01-27 09:35:00,46.95,47.0,46.73,46.83,157000.0,35.377,35.4146,35.2112,35.2865,157000.0
2011-01-27 09:40:00,46.84,46.88,46.63,46.63,101500.0,35.2941,35.3242,35.1358,35.1358,101500.0
2011-01-27 09:45:00,46.65,46.68,46.52,46.53,95200.0,35.1509,35.1735,35.053,35.0605,95200.0
2011-01-27 09:50:00,46.53,46.55,46.43,46.45,107100.0,35.0605,35.0756,34.9851,35.0002,107100.0
2011-01-27 09:55:00,46.45,46.46,46.29,46.38,118300.0,35.0002,35.0077,34.8796,34.9475,118300.0
2011-01-27 10:00:00,46.37,46.4,46.19,46.2,113300.0,34.9399,34.9625,34.8043,34.8118,113300.0
2011-01-27 10:05:00,46.2,46.24,46.01,46.02,114200.0,34.8118,34.842,34.6687,34.6762,114200.0
2011-01-27 10:10:00,46.02,46.22,46.02,46.14,66000.0,34.6762,34.8269,34.6762,34.7666,66000.0
2011-01-27 10:15:00,46.13,46.2,46.05,46.19,52400.0,34.7591,34.8118,34.6988,34.8043,52400.0
2011-01-27 10:20:00,46.2,46.25,46.16,46.17,70500.0,34.8118,34.8495,34.7817,34.7892,70500.0
2011-01-27 10:25:00,46.17,46.28,46.17,46.2,82400.0,34.7892,34.8721,34.7892,34.8118,82400.0
2011-01-27 10:30:00,46.2,46.21,46.11,46.11,72800.0,34.8118,34.8194,34.744,34.744,72800.0
2011-01-27 10:35:00,46.1,46.1,45.93,45.93,70300.0,34.7365,34.7365,34.6084,34.6084,70300.0
2011-01-27 10:40:00,45.94,45.94,45.84,45.84,220300.0,34.6159,34.6159,34.5406,34.5406,220300.0
2011-01-27 10:45:00,45.85,45.94,45.8,45.81,79900.0,34.5481,34.6159,34.5104,34.518,79900.0
2011-01-27 10:50:00,45.81,45.82,45.67,45.67,76600.0,34.518,34.5255,34.4125,34.4125,76600.0
2011-01-27 10:55:00,45.67,45.81,45.65,45.8,94000.0,34.4125,34.518,34.3974,34.5104,94000.0
2011-01-27 11:00:00,45.8,45.85,45.77,45.8,101300.0,34.5104,34.5481,34.4878,34.5104,101300.0
2011-01-27 11:05:00,45.8,45.82,45.75,45.79,90000.0,34.5104,34.5255,34.4728,34.5029,90000.0
2011-01-27 11:10:00,45.8,45.82,45.75,45.75,96300.0,34.5104,34.5255,34.4728,34.4728,96300.0
2011-01-27 11:15:00,45.76,45.81,45.74,45.78,82300.0,34.4803,34.518,34.4652,34.4954,82300.0
2011-01-27 11:20:00,45.79,45.83,45.77,45.83,56400.0,34.5029,34.533,34.4878,34.533,56400.0
2011-01-27 11:25:00,45.83,45.86,45.78,45.8,112100.0,34.533,34.5556,34.4954,34.5104,112100.0
2011-01-27 11:30:00,45.81,45.83,45.81,45.81,38800.0,34.518,34.533,34.518,34.518,38800.0
2011-01-27 11:35:00,45.81,45.96,45.81,45.96,39700.0,34.518,34.631,34.518,34.631,39700.0
2011-01-27 11:40:00,45.96,45.97,45.89,45.93,24300.0,34.631,34.6385,34.5782,34.6084,24300.0
2011-01-27 11:45:00,45.92,45.99,45.88,45.98,32800.0,34.6009,34.6536,34.5707,34.6461,32800.0
2011-01-27 11:50:00,45.98,46.03,45.94,46.02,81100.0,34.6461,34.6837,34.6159,34.6762,81100.0
2011-01-27 11:55:00,46.02,46.12,46.01,46.11,35600.0,34.6762,34.7516,34.6687,34.744,35600.0
2011-01-27 12:00:00,46.11,46.19,46.11,46.15,24700.0,34.744,34.8043,34.744,34.7742,24700.0
2011-01-27 12:05:00,46.16,46.18,46.1,46.15,43100.0,34.7817,34.7968,34.7365,34.7742,43100.0
2011-01-27 12:10:00,46.15,46.19,46.13,46.13,17600.0,34.7742,34.8043,34.7591,34.7591,17600.0
2011-01-27 12:15:00,46.13,46.22,46.12,46.21,25300.0,34.7591,34.8269,34.7516,34.8194,25300.0
2011-01-27 12:20:00,46.2,46.21,46.15,46.2,19900.0,34.8118,34.8194,34.7742,34.8118,19900.0
2011-01-27 12:25:00,46.21,46.27,46.2,46.26,17600.0,34.8194,34.8646,34.8118,34.857,17600.0
2011-01-27 12:30:00,46.27,46.28,46.19,46.28,38100.0,34.8646,34.8721,34.8043,34.8721,38100.0
2011-01-27 12:35:00,46.29,46.32,46.26,46.32,123800.0,34.8796,34.9023,34.857,34.9023,123800.0
2011-01-27 12:40:00,46.31,46.38,46.3,46.38,128100.0,34.8947,34.9475,34.8872,34.9475,128100.0
2011-01-27 12:45:00,46.37,46.42,46.36,46.4,155900.0,34.9399,34.9776,34.9324,34.9625,155900.0
2011-01-27 12:50:00,46.4,46.5,46.4,46.47,67300.0,34.9625,35.0379,34.9625,35.0153,67300.0
2011-01-27 12:55:00,46.46,46.5,46.46,46.5,133900.0,35.0077,35.0379,35.0077,35.0379,133900.0
2011-01-27 13:00:00,46.49,46.52,46.41,46.41,53500.0,35.0304,35.053,34.9701,34.9701,53500.0
2011-01-27 13:05:00,46.41,46.48,46.38,46.47,17100.0,34.9701,35.0228,34.9475,35.0153,17100.0
2011-01-27 13:10:00,46.46,46.49,46.44,46.49,10600.0,35.0077,35.0304,34.9927,35.0304,10600.0
2011-01-27 13:15:00,46.49,46.52,46.46,46.49,40200.0,35.0304,35.053,35.0077,35.0304,40200.0
2011-01-27 13:20:00,46.49,46.51,46.47,46.49,80300.0,35.0304,35.0454,35.0153,35.0304,80300.0
2011-01-27 13:25:00,46.5,46.5,46.46,46.49,24200.0,35.0379,35.0379,35.0077,35.0304,24200.0
2011-01-27 13:30:00,46.49,46.5,46.43,46.43,15400.0,35.0304,35.0379,34.9851,34.9851,15400.0
2011-01-27 13:35:00,46.43,46.44,46.37,46.37,16100.0,34.9851,34.9927,34.9399,34.9399,16100.0
2011-01-27 13:40:00,46.37,46.4,46.33,46.33,30800.0,34.9399,34.9625,34.9098,34.9098,30800.0
2011-01-27 13:45:00,46.33,46.33,46.3,46.3,29900.0,34.9098,34.9098,34.8872,34.8872,29900.0
2011-01-27 13:50:00,46.3,46.31,46.19,46.21,33200.0,34.8872,34.8947,34.8043,34.8194,33200.0
2011-01-27 13:55:00,46.21,46.28,46.19,46.27,29800.0,34.8194,34.8721,34.8043,34.8646,29800.0
2011-01-27 14:00:00,46.27,46.32,46.22,46.26,70400.0,34.8646,34.9023,34.8269,34.857,70400.0
2011-01-27 14:05:00,46.26,46.28,46.24,46.24,35600.0,34.857,34.8721,34.842,34.842,35600.0
2011-01-27 14:10:00,46.25,46.3,46.24,46.28,36900.0,34.8495,34.8872,34.842,34.8721,36900.0
2011-01-27 14:15:00,46.28,46.32,46.27,46.29,19100.0,34.8721,34.9023,34.8646,34.8796,19100.0
2011-01-27 14:20:00,46.29,46.31,46.26,46.28,23200.0,34.8796,34.8947,34.857,34.8721,23200.0
2011-01-27 14:25:00,46.29,46.37,46.29,46.32,149800.0,34.8796,34.9399,34.8796,34.9023,149800.0
2011-01-27 14:30:00,46.33,46.38,46.29,46.29,210800.0,34.9098,34.9475,34.8796,34.8796,210800.0
2011-01-27 14:35:00,46.29,46.31,46.24,46.27,47000.0,34.8796,34.8947,34.842,34.8646,47000.0
2011-01-27 14:40:00,46.27,46.37,46.26,46.34,31500.0,34.8646,34.9399,34.857,34.9173,31500.0
2011-01-27 14:45:00,46.33,46.35,46.25,46.27,47800.0,34.9098,34.9249,34.8495,34.8646,47800.0
2011-01-27 14:50:00,46.27,46.27,46.22,46.23,17400.0,34.8646,34.8646,34.8269,34.8344,17400.0
2011-01-27 14:55:00,46.24,46.29,46.21,46.28,33400.0,34.842,34.8796,34.8194,34.8721,33400.0
2011-01-27 15:00:00,46.27,46.29,46.23,46.25,50900.0,34.8646,34.8796,34.8344,34.8495,50900.0
2011-01-27 15:05:00,46.25,46.25,46.17,46.24,43100.0,34.8495,34.8495,34.7892,34.842,43100.0
2011-01-27 15:10:00,46.24,46.27,46.21,46.22,47600.0,34.842,34.8646,34.8194,34.8269,47600.0
2011-01-27 15:15:00,46.21,46.22,46.19,46.2,30500.0,34.8194,34.8269,34.8043,34.8118,30500.0
2011-01-27 15:20:00,46.2,46.22,46.18,46.22,38800.0,34.8118,34.8269,34.7968,34.8269,38800.0
2011-01-27 15:25:00,46.21,46.27,46.21,46.26,35700.0,34.8194,34.8646,34.8194,34.857,35700.0
2011-01-27 15:30:00,46.26,46.3,46.25,46.28,50700.0,34.857,34.8872,34.8495,34.8721,50700.0
2011-01-27 15:35:00,46.28,46.3,46.24,46.26,53700.0,34.8721,34.8872,34.842,34.857,53700.0
2011-01-27 15:40:00,46.26,46.31,46.25,46.31,65300.0,34.857,34.8947,34.8495,34.8947,65300.0
2011-01-27 15:45:00,46.3,46.36,46.28,46.31,143200.0,34.8872,34.9324,34.8721,34.8947,143200.0
2011-01-27 15:50:00,46.31,46.33,46.19,46.22,154900.0,34.8947,34.9098,34.8043,34.8269,154900.0
2011-01-27 15:55:00,46.21,46.32,46.2,46.28,205400.0,34.8194,34.9023,34.8118,34.8721,205400.0
2011-01-28 09:30:00,45.92,46.23,45.89,46.22,86500.0,34.6009,34.8344,34.5782,34.8269,86500.0
2011-01-28 09:35:00,46.22,46.47,46.21,46.47,76600.0,34.8269,35.0153,34.8194,35.0153,76600.0
2011-01-28 09:40:00,46.47,46.65,46.42,46.62,160800.0,35.0153,35.1509,34.9776,35.1283,160800.0
2011-01-28 09:45:00,46.62,46.67,46.51,46.52,156200.0,35.1283,35.166,35.0454,35.053,156200.0
2011-01-28 09:50:00,46.52,46.53,46.26,46.26,21700.0,35.053,35.0605,34.857,34.857,21700.0
2011-01-28 09:55:00,46.28,46.28,46.21,46.22,13200.0,34.8721,34.8721,34.8194,34.8269,13200.0
2011-01-28 10:00:00,46.21,46.23,46.1,46.1,35800.0,34.8194,34.8344,34.7365,34.7365,35800.0
2011-01-28 10:05:00,46.1,46.13,45.99,46.08,24100.0,34.7365,34.7591,34.6536,34.7214,24100.0
2011-01-28 10:10:00,46.07,46.08,46.0,46.0,14000.0,34.7139,34.7214,34.6611,34.6611,14000.0
2011-01-28 10:15:00,46.0,46.02,45.93,45.93,20000.0,34.6611,34.6762,34.6084,34.6084,20000.0
2011-01-28 10:20:00,45.9,45.91,45.69,45.72,49900.0,34.5858,34.5933,34.4275,34.4502,49900.0
2011-01-28 10:25:00,45.72,45.81,45.67,45.69,38100.0,34.4502,34.518,34.4125,34.4275,38100.0
2011-01-28 10:30:00,45.67,45.76,45.57,45.57,63700.0,34.4125,34.4803,34.3371,34.3371,63700.0
2011-01-28 10:35:00,45.58,45.62,45.55,45.57,32700.0,34.3447,34.3748,34.3221,34.3371,32700.0
2011-01-28 10:40:00,45.57,45.61,45.5,45.61,45400.0,34.3371,34.3673,34.2844,34.3673,45400.0
2011-01-28 10:45:00,45.61,45.64,45.51,45.63,27500.0,34.3673,34.3899,34.2919,34.3823,27500.0
2011-01-28 10:50:00,45.63,45.63,45.5,45.54,38900.0,34.3823,34.3823,34.2844,34.3145,38900.0
2011-01-28 10:55:00,45.56,45.58,45.46,45.46,24800.0,34.3296,34.3447,34.2542,34.2542,24800.0
2011-01-28 11:00:00,45.46,45.49,45.36,45.37,49800.0,34.2542,34.2768,34.1789,34.1864,49800.0
2011-01-28 11:05:00,45.37,45.39,45.3,45.37,45800.0,34.1864,34.2015,34.1337,34.1864,45800.0
2011-01-28 11:10:00,45.38,45.45,45.35,45.43,31500.0,34.194,34.2467,34.1714,34.2316,31500.0
2011-01-28 11:15:00,45.43,45.49,45.37,45.49,30500.0,34.2316,34.2768,34.1864,34.2768,30500.0
2011-01-28 11:20:00,45.49,45.5,45.41,45.41,17800.0,34.2768,34.2844,34.2166,34.2166,17800.0
2011-01-28 11:25:00,45.42,45.45,45.34,45.37,15300.0,34.2241,34.2467,34.1638,34.1864,15300.0
2011-01-28 11:30:00,45.34,45.35,45.27,45.27,18500.0,34.1638,34.1714,34.1111,34.1111,18500.0
2011-01-28 11:35:00,45.26,45.28,45.2,45.27,17300.0,34.1035,34.1186,34.0583,34.1111,17300.0
2011-01-28 11:40:00,45.27,45.3,45.16,45.2,21400.0,34.1111,34.1337,34.0282,34.0583,21400.0
2011-01-28 11:45:00,45.19,45.23,45.14,45.18,17800.0,34.0508,34.0809,34.0131,34.0433,17800.0
2011-01-28 11:50:00,45.17,45.17,45.04,45.05,39900.0,34.0357,34.0357,33.9378,33.9453,39900.0
2011-01-28 11:55:00,45.06,45.07,44.88,44.95,73300.0,33.9528,33.9604,33.8172,33.87,73300.0
2011-01-28 12:00:00,44.94,44.94,44.7,44.81,70500.0,33.8624,33.8624,33.6816,33.7645,70500.0
2011-01-28 12:05:00,44.81,44.85,44.73,44.75,70700.0,33.7645,33.7946,33.7042,33.7193,70700.0
2011-01-28 12:10:00,44.74,44.77,44.74,44.77,38100.0,33.7117,33.7343,33.7117,33.7343,38100.0
2011-01-28 12:15:00,44.78,44.9,44.77,44.87,30400.0,33.7419,33.8323,33.7343,33.8097,30400.0
2011-01-28 12:20:00,44.88,44.98,44.88,44.96,23400.0,33.8172,33.8926,33.8172,33.8775,23400.0
2011-01-28 12:25:00,44.96,45.0,44.94,44.94,21700.0,33.8775,33.9076,33.8624,33.8624,21700.0
2011-01-28 12:30:00,44.93,45.1,44.92,45.06,21800.0,33.8549,33.983,33.8474,33.9528,21800.0
2011-01-28 12:35:00,45.06,45.1,45.06,45.08,12200.0,33.9528,33.983,33.9528,33.9679,12200.0
2011-01-28 12:40:00,45.08,45.18,45.08,45.14,19000.0,33.9679,34.0433,33.9679,34.0131,19000.0
2011-01-28 12:45:00,45.14,45.16,45.09,45.13,32300.0,34.0131,34.0282,33.9754,34.0056,32300.0
2011-01-28 12:50:00,45.13,45.25,45.12,45.22,51200.0,34.0056,34.096,33.9981,34.0734,51200.0
2011-01-28 12:55:00,45.22,45.24,45.21,45.24,30700.0,34.0734,34.0885,34.0659,34.0885,30700.0
2011-01-28 13:00:00,45.24,45.25,45.12,45.12,31000.0,34.0885,34.096,33.9981,33.9981,31000.0
2011-01-28 13:05:00,45.13,45.13,44.89,44.89,29800.0,34.0056,34.0056,33.8247,33.8247,29800.0
2011-01-28 13:10:00,44.89,45.0,44.86,44.98,31900.0,33.8247,33.9076,33.8021,33.8926,31900.0
2011-01-28 13:15:00,44.98,45.05,44.94,44.98,15800.0,33.8926,33.9453,33.8624,33.8926,15800.0
2011-01-28 13:20:00,44.98,45.0,44.86,44.92,30900.0,33.8926,33.9076,33.8021,33.8474,30900.0
2011-01-28 13:25:00,44.93,44.97,44.85,44.85,22200.0,33.8549,33.885,33.7946,33.7946,22200.0
2011-01-28 13:30:00,44.86,44.94,44.86,44.89,32300.0,33.8021,33.8624,33.8021,33.8247,32300.0
2011-01-28 13:35:00,44.88,44.88,44.76,44.82,34400.0,33.8172,33.8172,33.7268,33.772,34400.0
2011-01-28 13:40:00,44.82,44.86,44.75,44.84,45900.0,33.772,33.8021,33.7193,33.7871,45900.0
2011-01-28 13:45:00,44.85,44.88,44.81,44.88,26300.0,33.7946,33.8172,33.7645,33.8172,26300.0
2011-01-28 13:50:00,44.88,44.91,44.87,44.87,12100.0,33.8172,33.8398,33.8097,33.8097,12100.0
2011-01-28 13:55:00,44.87,44.96,44.84,44.95,18500.0,33.8097,33.8775,33.7871,33.87,18500.0
2011-01-28 14:00:00,44.94,45.07,44.92,45.06,44700.0,33.8624,33.9604,33.8474,33.9528,44700.0
2011-01-28 14:05:00,45.07,45.09,44.96,45.01,32600.0,33.9604,33.9754,33.8775,33.9152,32600.0
2011-01-28 14:10:00,45.02,45.02,44.95,44.96,21800.0,33.9227,33.9227,33.87,33.8775,21800.0
2011-01-28 14:15:00,44.97,45.01,44.94,44.99,21700.0,33.885,33.9152,33.8624,33.9001,21700.0
2011-01-28 14:20:00,44.98,45.01,44.94,44.96,33000.0,33.8926,33.9152,33.8624,33.8775,33000.0
2011-01-28 14:25:00,44.97,45.01,44.93,45.0,20000.0,33.885,33.9152,33.8549,33.9076,20000.0
2011-01-28 14:30:00,44.99,45.0,44.96,44.98,15300.0,33.9001,33.9076,33.8775,33.8926,15300.0
2011-01-28 14:35:00,44.98,44.98,44.86,44.87,36700.0,33.8926,33.8926,33.8021,33.8097,36700.0
2011-01-28 14:40:00,44.89,44.96,44.89,44.92,25700.0,33.8247,33.8775,33.8247,33.8474,25700.0
2011-01-28 14:45:00,44.92,45.01,44.89,44.97,39500.0,33.8474,33.9152,33.8247,33.885,39500.0
2011-01-28 14:50:00,44.96,44.97,44.85,44.88,44200.0,33.8775,33.885,33.7946,33.8172,44200.0
2011-01-28 14:55:00,44.89,44.92,44.81,44.91,44500.0,33.8247,33.8474,33.7645,33.8398,44500.0
2011-01-28 15:00:00,44.92,44.93,44.84,44.93,31500.0,33.8474,33.8549,33.7871,33.8549,31500.0
2011-01-28 15:05:00,44.93,44.95,44.87,44.9,38600.0,33.8549,33.87,33.8097,33.8323,38600.0
2011-01-28 15:10:00,44.89,44.9,44.83,44.88,27000.0,33.8247,33.8323,33.7795,33.8172,27000.0
2011-01-28 15:15:00,44.89,44.89,44.8,44.83,44400.0,33.8247,33.8247,33.7569,33.7795,44400.0
2011-01-28 15:20:00,44.82,44.83,44.75,44.76,36500.0,33.772,33.7795,33.7193,33.7268,36500.0
2011-01-28 15:25:00,44.75,44.76,44.59,44.6,116800.0,33.7193,33.7268,33.5987,33.6062,116800.0
2011-01-28 15:30:00,44.61,44.62,44.55,44.58,80300.0,33.6138,33.6213,33.5686,33.5912,80300.0
2011-01-28 15:35:00,44.58,44.6,44.54,44.55,86400.0,33.5912,33.6062,33.561,33.5686,86400.0
2011-01-28 15:40:00,44.56,44.61,44.5,44.61,145600.0,33.5761,33.6138,33.5309,33.6138,145600.0
2011-01-28 15:45:00,44.6,44.65,44.58,44.61,123500.0,33.6062,33.6439,33.5912,33.6138,123500.0
2011-01-28 15:50:00,44.61,44.63,44.54,44.59,178500.0,33.6138,33.6288,33.561,33.5987,178500.0
2011-01-28 15:55:00,44.58,44.65,44.53,44.61,228900.0,33.5912,33.6439,33.5535,33.6138,228900.0
2011-01-31 09:30:00,44.76,44.91,44.75,44.87,65600.0,33.7268,33.8398,33.7193,33.8097,65600.0
2011-01-31 09:35:00,44.88,44.95,44.8,44.9,75400.0,33.8172,33.87,33.7569,33.8323,75400.0
2011-01-31 09:40:00,44.9,45.06,44.77,45.01,74700.0,33.8323,33.9528,33.7343,33.9152,74700.0
2011-01-31 09:45:00,45.02,45.07,44.99,45.04,75800.0,33.9227,33.9604,33.9001,33.9378,75800.0
2011-01-31 09:50:00,45.04,45.15,44.87,44.9,90000.0,33.9378,34.0207,33.8097,33.8323,90000.0
2011-01-31 09:55:00,44.89,45.04,44.89,44.93,53300.0,33.8247,33.9378,33.8247,33.8549,53300.0
2011-01-31 10:00:00,44.93,44.96,44.88,44.91,45500.0,33.8549,33.8775,33.8172,33.8398,45500.0
2011-01-31 10:05:00,44.91,45.13,44.9,45.04,46900.0,33.8398,34.0056,33.8323,33.9378,46900.0
2011-01-31 10:10:00,45.03,45.1,44.91,44.96,41200.0,33.9302,33.983,33.8398,33.8775,41200.0
2011-01-31 10:15:00,44.96,45.0,44.9,44.96,31800.0,33.8775,33.9076,33.8323,33.8775,31800.0
2011-01-31 10:20:00,44.96,45.05,44.96,45.02,24900.0,33.8775,33.9453,33.8775,33.9227,24900.0
2011-01-31 10:25:00,45.02,45.05,44.94,45.03,21200.0,33.9227,33.9453,33.8624,33.9302,21200.0
2011-01-31 10:30:00,45.04,45.1,44.99,45.0,26500.0,33.9378,33.983,33.9001,33.9076,26500.0
2011-01-31 10:35:00,45.0,45.1,44.96,45.1,29400.0,33.9076,33.983,33.8775,33.983,29400.0
2011-01-31 10:40:00,45.11,45.12,45.02,45.05,19100.0,33.9905,33.9981,33.9227,33.9453,19100.0
2011-01-31 10:45:00,45.06,45.12,44.96,45.01,27800.0,33.9528,33.9981,33.8775,33.9152,27800.0
2011-01-31 10:50:00,45.0,45.06,45.0,45.04,16500.0,33.9076,33.9528,33.9076,33.9378,16500.0
2011-01-31 10:55:00,45.03,45.19,45.03,45.08,49400.0,33.9302,34.0508,33.9302,33.9679,49400.0
2011-01-31 11:00:00,45.08,45.16,45.08,45.16,11300.0,33.9679,34.0282,33.9679,34.0282,11300.0
2011-01-31 11:05:00,45.15,45.16,45.08,45.08,17100.0,34.0207,34.0282,33.9679,33.9679,17100.0
2011-01-31 11:10:00,45.08,45.1,45.03,45.03,23900.0,33.9679,33.983,33.9302,33.9302,23900.0
2011-01-31 11:15:00,45.03,45.04,45.0,45.02,27000.0,33.9302,33.9378,33.9076,33.9227,27000.0
2011-01-31 11:20:00,45.02,45.1,45.01,45.06,27600.0,33.9227,33.983,33.9152,33.9528,27600.0
2011-01-31 11:25:00,45.06,45.15,45.02,45.12,36800.0,33.9528,34.0207,33.9227,33.9981,36800.0
2011-01-31 11:30:00,45.12,45.14,45.07,45.08,26700.0,33.9981,34.0131,33.9604,33.9679,26700.0
2011-01-31 11:35:00,45.07,45.16,45.06,45.11,18300.0,33.9604,34.0282,33.9528,33.9905,18300.0
2011-01-31 11:40:00,45.12,45.29,45.11,45.24,42300.0,33.9981,34.1261,33.9905,34.0885,42300.0
2011-01-31 11:45:00,45.24,45.26,45.11,45.17,21400.0,34.0885,34.1035,33.9905,34.0357,21400.0
2011-01-31 11:50:00,45.18,45.18,45.03,45.06,18600.0,34.0433,34.0433,33.9302,33.9528,18600.0
2011-01-31 11:55:00,45.07,45.13,45.05,45.08,14200.0,33.9604,34.0056,33.9453,33.9679,14200.0
2011-01-31 12:00:00,45.09,45.1,45.06,45.09,10800.0,33.9754,33.983,33.9528,33.9754,10800.0
2011-01-31 12:05:00,45.08,45.14,45.03,45.06,17700.0,33.9679,34.0131,33.9302,33.9528,17700.0
2011-01-31 12:10:00,45.07,45.14,45.06,45.08,13700.0,33.9604,34.0131,33.9528,33.9679,13700.0
2011-01-31 12:15:00,45.07,45.12,45.05,45.12,26000.0,33.9604,33.9981,33.9453,33.9981,26000.0
2011-01-31 12:20:00,45.12,45.15,45.07,45.08,15200.0,33.9981,34.0207,33.9604,33.9679,15200.0
2011-01-31 12:25:00,45.08,45.14,45.05,45.14,19000.0,33.9679,34.0131,33.9453,34.0131,19000.0
2011-01-31 12:30:00,45.13,45.15,45.09,45.09,10100.0,34.0056,34.0207,33.9754,33.9754,10100.0
2011-01-31 12:35:00,45.08,45.08,45.01,45.02,28300.0,33.9679,33.9679,33.9152,33.9227,28300.0
2011-01-31 12:40:00,45.03,45.03,44.93,44.99,32700.0,33.9302,33.9302,33.8549,33.9001,32700.0
2011-01-31 12:45:00,45.0,45.06,44.99,45.03,36100.0,33.9076,33.9528,33.9001,33.9302,36100.0
2011-01-31 12:50:00,45.03,45.06,44.98,45.0,23800.0,33.9302,33.9528,33.8926,33.9076,23800.0
2011-01-31 12:55:00,45.0,45.04,44.99,45.01,11000.0,33.9076,33.9378,33.9001,33.9152,11000.0
2011-01-31 13:00:00,45.01,45.04,44.97,45.02,45900.0,33.9152,33.9378,33.885,33.9227,45900.0
2011-01-31 13:05:00,45.02,45.03,44.96,45.01,79600.0,33.9227,33.9302,33.8775,33.9152,79600.0
2011-01-31 13:10:00,45.01,45.02,44.94,44.97,44100.0,33.9152,33.9227,33.8624,33.885,44100.0
2011-01-31 13:15:00,44.96,45.07,44.94,45.02,32100.0,33.8775,33.9604,33.8624,33.9227,32100.0
2011-01-31 13:20:00,45.02,45.06,44.94,44.96,30000.0,33.9227,33.9528,33.8624,33.8775,30000.0
2011-01-31 13:25:00,44.98,45.02,44.97,45.0,16900.0,33.8926,33.9227,33.885,33.9076,16900.0
2011-01-31 13:30:00,44.99,45.0,44.96,44.98,16800.0,33.9001,33.9076,33.8775,33.8926,16800.0
2011-01-31 13:35:00,44.98,44.98,44.86,44.86,25300.0,33.8926,33.8926,33.8021,33.8021,25300.0
2011-01-31 13:40:00,44.87,44.87,44.8,44.87,33000.0,33.8097,33.8097,33.7569,33.8097,33000.0
2011-01-31 13:45:00,44.87,44.88,44.8,44.87,39800.0,33.8097,33.8172,33.7569,33.8097,39800.0
2011-01-31 13:50:00,44.87,44.93,44.86,44.89,51000.0,33.8097,33.8549,33.8021,33.8247,51000.0
2011-01-31 13:55:00,44.88,44.94,44.88,44.93,74000.0,33.8172,33.8624,33.8172,33.8549,74000.0
2011-01-31 14:00:00,44.93,45.02,44.93,44.97,72700.0,33.8549,33.9227,33.8549,33.885,72700.0
2011-01-31 14:05:00,44.96,45.0,44.89,44.9,70500.0,33.8775,33.9076,33.8247,33.8323,70500.0
2011-01-31 14:10:00,44.91,44.95,44.86,44.86,62000.0,33.8398,33.87,33.8021,33.8021,62000.0
2011-01-31 14:15:00,44.88,44.89,44.77,44.77,74800.0,33.8172,33.8247,33.7343,33.7343,74800.0
2011-01-31 14:20:00,44.78,44.81,44.76,44.76,29900.0,33.7419,33.7645,33.7268,33.7268,29900.0
2011-01-31 14:25:00,44.76,44.78,44.71,44.77,48800.0,33.7268,33.7419,33.6891,33.7343,48800.0
2011-01-31 14:30:00,44.77,44.77,44.7,44.75,30300.0,33.7343,33.7343,33.6816,33.7193,30300.0
2011-01-31 14:35:00,44.75,44.77,44.72,44.74,39700.0,33.7193,33.7343,33.6967,33.7117,39700.0
2011-01-31 14:40:00,44.74,44.75,44.67,44.71,53100.0,33.7117,33.7193,33.659,33.6891,53100.0
2011-01-31 14:45:00,44.72,44.74,44.63,44.65,67000.0,33.6967,33.7117,33.6288,33.6439,67000.0
2011-01-31 14:50:00,44.66,44.77,44.64,44.77,45600.0,33.6514,33.7343,33.6364,33.7343,45600.0
2011-01-31 14:55:00,44.77,44.78,44.71,44.73,39900.0,33.7343,33.7419,33.6891,33.7042,39900.0
2011-01-31 15:00:00,44.73,44.83,44.72,44.8,40700.0,33.7042,33.7795,33.6967,33.7569,40700.0
2011-01-31 15:05:00,44.8,44.85,44.79,44.84,65800.0,33.7569,33.7946,33.7494,33.7871,65800.0
2011-01-31 15:10:00,44.85,44.88,44.78,44.78,52300.0,33.7946,33.8172,33.7419,33.7419,52300.0
2011-01-31 15:15:00,44.78,44.8,44.75,44.77,41700.0,33.7419,33.7569,33.7193,33.7343,41700.0
2011-01-31 15:20:00,44.76,44.77,44.71,44.75,74900.0,33.7268,33.7343,33.6891,33.7193,74900.0
2011-01-31 15:25:00,44.75,44.77,44.68,44.69,69300.0,33.7193,33.7343,33.6665,33.674,69300.0
2011-01-31 15:30:00,44.69,44.76,44.63,44.72,87700.0,33.674,33.7268,33.6288,33.6967,87700.0
2011-01-31 15:35:00,44.72,44.74,44.69,44.73,47300.0,33.6967,33.7117,33.674,33.7042,47300.0
2011-01-31 15:40:00,44.74,44.81,44.72,44.76,116100.0,33.7117,33.7645,33.6967,33.7268,116100.0
2011-01-31 15:45:00,44.76,44.78,44.73,44.76,197600.0,33.7268,33.7419,33.7042,33.7268,197600.0
2011-01-31 15:50:00,44.76,44.78,44.68,44.71,212900.0,33.7268,33.7419,33.6665,33.6891,212900.0
2011-01-31 15:55:00,44.7,44.76,44.65,44.73,487300.0,33.6816,33.7268,33.6439,33.7042,487300.0
2011-02-01 09:30:00,45.1,45.1,44.92,44.97,76900.0,33.983,33.983,33.8474,33.885,76900.0
2011-02-01 09:35:00,44.97,45.16,44.92,45.12,72700.0,33.885,34.0282,33.8474,33.9981,72700.0
2011-02-01 09:40:00,45.12,45.15,45.07,45.11,36500.0,33.9981,34.0207,33.9604,33.9905,36500.0
2011-02-01 09:45:00,45.12,45.15,45.02,45.02,40700.0,33.9981,34.0207,33.9227,33.9227,40700.0
2011-02-01 09:50:00,45.02,45.1,45.01,45.02,61900.0,33.9227,33.983,33.9152,33.9227,61900.0
2011-02-01 09:55:00,45.03,45.05,45.0,45.01,95900.0,33.9302,33.9453,33.9076,33.9152,95900.0
2011-02-01 10:00:00,45.02,45.04,44.9,44.9,153200.0,33.9227,33.9378,33.8323,33.8323,153200.0
2011-02-01 10:05:00,44.9,44.93,44.74,44.74,74800.0,33.8323,33.8549,33.7117,33.7117,74800.0
2011-02-01 10:10:00,44.75,44.75,44.68,44.71,69400.0,33.7193,33.7193,33.6665,33.6891,69400.0
2011-02-01 10:15:00,44.71,44.84,44.7,44.84,55200.0,33.6891,33.7871,33.6816,33.7871,55200.0
2011-02-01 10:20:00,44.85,44.96,44.83,44.88,44800.0,33.7946,33.8775,33.7795,33.8172,44800.0
2011-02-01 10:25:00,44.88,44.96,44.86,44.96,41400.0,33.8172,33.8775,33.8021,33.8775,41400.0
2011-02-01 10:30:00,44.97,45.01,44.94,44.94,13300.0,33.885,33.9152,33.8624,33.8624,13300.0
2011-02-01 10:35:00,44.95,44.96,44.88,44.95,46800.0,33.87,33.8775,33.8172,33.87,46800.0
2011-02-01 10:40:00,44.95,45.04,44.93,45.0,33200.0,33.87,33.9378,33.8549,33.9076,33200.0
2011-02-01 10:45:00,45.01,45.02,44.96,44.96,49000.0,33.9152,33.9227,33.8775,33.8775,49000.0
2011-02-01 10:50:00,44.96,44.98,44.94,44.95,114900.0,33.8775,33.8926,33.8624,33.87,114900.0
2011-02-01 10:55:00,44.94,45.0,44.92,44.97,48400.0,33.8624,33.9076,33.8474,33.885,48400.0
2011-02-01 11:00:00,44.97,45.01,44.94,45.01,20600.0,33.885,33.9152,33.8624,33.9152,20600.0
2011-02-01 11:05:00,45.01,45.07,45.0,45.05,33000.0,33.9152,33.9604,33.9076,33.9453,33000.0
2011-02-01 11:10:00,45.04,45.04,45.0,45.01,13700.0,33.9378,33.9378,33.9076,33.9152,13700.0
2011-02-01 11:15:00,45.02,45.02,44.94,44.95,37100.0,33.9227,33.9227,33.8624,33.87,37100.0
2011-02-01 11:20:00,44.96,45.03,44.96,45.02,41500.0,33.8775,33.9302,33.8775,33.9227,41500.0
2011-02-01 11:25:00,45.01,45.05,45.01,45.04,34400.0,33.9152,33.9453,33.9152,33.9378,34400.0
2011-02-01 11:30:00,45.04,45.18,45.04,45.17,35800.0,33.9378,34.0433,33.9378,34.0357,35800.0
2011-02-01 11:35:00,45.17,45.28,45.15,45.24,49900.0,34.0357,34.1186,34.0207,34.0885,49900.0
2011-02-01 11:40:00,45.24,45.33,45.24,45.28,25100.0,34.0885,34.1563,34.0885,34.1186,25100.0
2011-02-01 11:45:00,45.27,45.29,45.25,45.26,14500.0,34.1111,34.1261,34.096,34.1035,14500.0
2011-02-01 11:50:00,45.26,45.3,45.26,45.29,15000.0,34.1035,34.1337,34.1035,34.1261,15000.0
2011-02-01 11:55:00,45.3,45.36,45.3,45.31,26500.0,34.1337,34.1789,34.1337,34.1412,26500.0
2011-02-01 12:00:00,45.31,45.32,45.3,45.31,9300.0,34.1412,34.1488,34.1337,34.1412,9300.0
2011-02-01 12:05:00,45.32,45.34,45.31,45.32,12000.0,34.1488,34.1638,34.1412,34.1488,12000.0
2011-02-01 12:10:00,45.33,45.37,45.32,45.35,15200.0,34.1563,34.1864,34.1488,34.1714,15200.0
2011-02-01 12:15:00,45.35,45.4,45.34,45.39,14400.0,34.1714,34.209,34.1638,34.2015,14400.0
2011-02-01 12:20:00,45.4,45.46,45.38,45.44,26100.0,34.209,34.2542,34.194,34.2392,26100.0
2011-02-01 12:25:00,45.43,45.49,45.42,45.45,33000.0,34.2316,34.2768,34.2241,34.2467,33000.0
2011-02-01 12:30:00,45.46,45.46,45.41,45.43,13200.0,34.2542,34.2542,34.2166,34.2316,13200.0
2011-02-01 12:35:00,45.43,45.45,45.41,45.43,17700.0,34.2316,34.2467,34.2166,34.2316,17700.0
2011-02-01 12:40:00,45.42,45.45,45.41,45.44,10400.0,34.2241,34.2467,34.2166,34.2392,10400.0
2011-02-01 12:45:00,45.44,45.45,45.4,45.4,13500.0,34.2392,34.2467,34.209,34.209,13500.0
2011-02-01 12:50:00,45.41,45.48,45.4,45.48,19500.0,34.2166,34.2693,34.209,34.2693,19500.0
2011-02-01 12:55:00,45.49,45.5,45.45,45.5,15800.0,34.2768,34.2844,34.2467,34.2844,15800.0
2011-02-01 13:00:00,45.5,45.55,45.49,45.54,21100.0,34.2844,34.3221,34.2768,34.3145,21100.0
2011-02-01 13:05:00,45.54,45.54,45.47,45.48,52000.0,34.3145,34.3145,34.2618,34.2693,52000.0
2011-02-01 13:10:00,45.49,45.53,45.46,45.51,153200.0,34.2768,34.307,34.2542,34.2919,153200.0
2011-02-01 13:15:00,45.51,45.53,45.47,45.49,146500.0,34.2919,34.307,34.2618,34.2768,146500.0
2011-02-01 13:20:00,45.49,45.49,45.47,45.48,14900.0,34.2768,34.2768,34.2618,34.2693,14900.0
2011-02-01 13:25:00,45.48,45.52,45.48,45.52,11300.0,34.2693,34.2995,34.2693,34.2995,11300.0
2011-02-01 13:30:00,45.52,45.55,45.51,45.51,14700.0,34.2995,34.3221,34.2919,34.2919,14700.0
2011-02-01 13:35:00,45.51,45.52,45.49,45.51,14600.0,34.2919,34.2995,34.2768,34.2919,14600.0
2011-02-01 13:40:00,45.51,45.56,45.5,45.53,16800.0,34.2919,34.3296,34.2844,34.307,16800.0
2011-02-01 13:45:00,45.54,45.58,45.53,45.56,18300.0,34.3145,34.3447,34.307,34.3296,18300.0
2011-02-01 13:50:00,45.56,45.57,45.55,45.55,11900.0,34.3296,34.3371,34.3221,34.3221,11900.0
2011-02-01 13:55:00,45.56,45.56,45.52,45.52,10100.0,34.3296,34.3296,34.2995,34.2995,10100.0
2011-02-01 14:00:00,45.53,45.54,45.51,45.53,57500.0,34.307,34.3145,34.2919,34.307,57500.0
2011-02-01 14:05:00,45.53,45.53,45.52,45.52,3700.0,34.307,34.307,34.2995,34.2995,3700.0
2011-02-01 14:10:00,45.52,45.56,45.52,45.56,23100.0,34.2995,34.3296,34.2995,34.3296,23100.0
2011-02-01 14:15:00,45.56,45.59,45.53,45.53,32600.0,34.3296,34.3522,34.307,34.307,32600.0
2011-02-01 14:20:00,45.53,45.58,45.52,45.57,110100.0,34.307,34.3447,34.2995,34.3371,110100.0
2011-02-01 14:25:00,45.57,45.59,45.54,45.57,86700.0,34.3371,34.3522,34.3145,34.3371,86700.0
2011-02-01 14:30:00,45.56,45.59,45.56,45.58,30200.0,34.3296,34.3522,34.3296,34.3447,30200.0
2011-02-01 14:35:00,45.59,45.61,45.57,45.6,34400.0,34.3522,34.3673,34.3371,34.3597,34400.0
2011-02-01 14:40:00,45.6,45.66,45.59,45.65,40100.0,34.3597,34.4049,34.3522,34.3974,40100.0
2011-02-01 14:45:00,45.65,45.67,45.59,45.6,31200.0,34.3974,34.4125,34.3522,34.3597,31200.0
2011-02-01 14:50:00,45.59,45.65,45.59,45.65,78300.0,34.3522,34.3974,34.3522,34.3974,78300.0
2011-02-01 14:55:00,45.65,45.79,45.65,45.78,90400.0,34.3974,34.5029,34.3974,34.4954,90400.0
2011-02-01 15:00:00,45.78,45.8,45.7,45.75,48300.0,34.4954,34.5104,34.4351,34.4728,48300.0
2011-02-01 15:05:00,45.75,45.78,45.74,45.76,43100.0,34.4728,34.4954,34.4652,34.4803,43100.0
2011-02-01 15:10:00,45.77,45.79,45.75,45.76,36200.0,34.4878,34.5029,34.4728,34.4803,36200.0
2011-02-01 15:15:00,45.76,45.83,45.76,45.83,36000.0,34.4803,34.533,34.4803,34.533,36000.0
2011-02-01 15:20:00,45.83,45.83,45.8,45.8,27600.0,34.533,34.533,34.5104,34.5104,27600.0
2011-02-01 15:25:00,45.8,45.84,45.8,45.8,63100.0,34.5104,34.5406,34.5104,34.5104,63100.0
2011-02-01 15:30:00,45.8,45.81,45.76,45.81,58600.0,34.5104,34.518,34.4803,34.518,58600.0
2011-02-01 15:35:00,45.8,45.87,45.8,45.8,68700.0,34.5104,34.5632,34.5104,34.5104,68700.0
2011-02-01 15:40:00,45.8,45.81,45.77,45.79,57200.0,34.5104,34.518,34.4878,34.5029,57200.0
2011-02-01 15:45:00,45.8,45.86,45.79,45.83,96700.0,34.5104,34.5556,34.5029,34.533,96700.0
2011-02-01 15:50:00,45.83,45.85,45.78,45.78,86700.0,34.533,34.5481,34.4954,34.4954,86700.0
2011-02-01 15:55:00,45.78,45.8,45.72,45.72,162900.0,34.4954,34.5104,34.4502,34.4502,162900.0
2011-02-02 09:30:00,45.2,45.43,45.2,45.42,65700.0,34.0583,34.2316,34.0583,34.2241,65700.0
2011-02-02 09:35:00,45.42,45.46,45.22,45.27,33600.0,34.2241,34.2542,34.0734,34.1111,33600.0
2011-02-02 09:40:00,45.24,45.28,45.23,45.24,21400.0,34.0885,34.1186,34.0809,34.0885,21400.0
2011-02-02 09:45:00,45.25,45.27,45.21,45.21,27700.0,34.096,34.1111,34.0659,34.0659,27700.0
2011-02-02 09:50:00,45.21,45.23,45.21,45.22,29100.0,34.0659,34.0809,34.0659,34.0734,29100.0
2011-02-02 09:55:00,45.22,45.25,45.21,45.25,35800.0,34.0734,34.096,34.0659,34.096,35800.0
2011-02-02 10:00:00,45.24,45.25,45.07,45.09,49800.0,34.0885,34.096,33.9604,33.9754,49800.0
2011-02-02 10:05:00,45.09,45.11,45.07,45.1,23100.0,33.9754,33.9905,33.9604,33.983,23100.0
2011-02-02 10:10:00,45.11,45.16,45.11,45.15,23500.0,33.9905,34.0282,33.9905,34.0207,23500.0
2011-02-02 10:15:00,45.16,45.24,45.16,45.22,25700.0,34.0282,34.0885,34.0282,34.0734,25700.0
2011-02-02 10:20:00,45.22,45.24,45.06,45.06,48100.0,34.0734,34.0885,33.9528,33.9528,48100.0
2011-02-02 10:25:00,45.05,45.12,45.03,45.12,21400.0,33.9453,33.9981,33.9302,33.9981,21400.0
2011-02-02 10:30:00,45.11,45.14,45.09,45.11,45500.0,33.9905,34.0131,33.9754,33.9905,45500.0
2011-02-02 10:35:00,45.11,45.17,45.11,45.14,35300.0,33.9905,34.0357,33.9905,34.0131,35300.0
2011-02-02 10:40:00,45.13,45.15,45.08,45.11,54600.0,34.0056,34.0207,33.9679,33.9905,54600.0
2011-02-02 10:45:00,45.12,45.16,45.11,45.11,68200.0,33.9981,34.0282,33.9905,33.9905,68200.0
2011-02-02 10:50:00,45.11,45.11,45.04,45.06,48000.0,33.9905,33.9905,33.9378,33.9528,48000.0
2011-02-02 10:55:00,45.06,45.16,45.06,45.13,20700.0,33.9528,34.0282,33.9528,34.0056,20700.0
2011-02-02 11:00:00,45.13,45.13,45.06,45.07,29400.0,34.0056,34.0056,33.9528,33.9604,29400.0
2011-02-02 11:05:00,45.07,45.07,45.0,45.01,26100.0,33.9604,33.9604,33.9076,33.9152,26100.0
2011-02-02 11:10:00,45.0,45.04,44.99,45.04,13500.0,33.9076,33.9378,33.9001,33.9378,13500.0
2011-02-02 11:15:00,45.04,45.12,45.03,45.12,16700.0,33.9378,33.9981,33.9302,33.9981,16700.0
2011-02-02 11:20:00,45.13,45.18,45.12,45.16,17200.0,34.0056,34.0433,33.9981,34.0282,17200.0
2011-02-02 11:25:00,45.17,45.2,45.16,45.17,46800.0,34.0357,34.0583,34.0282,34.0357,46800.0
2011-02-02 11:30:00,45.18,45.32,45.17,45.32,28500.0,34.0433,34.1488,34.0357,34.1488,28500.0
2011-02-02 11:35:00,45.3,45.38,45.3,45.36,51800.0,34.1337,34.194,34.1337,34.1789,51800.0
2011-02-02 11:40:00,45.35,45.38,45.32,45.35,18900.0,34.1714,34.194,34.1488,34.1714,18900.0
2011-02-02 11:45:00,45.35,45.38,45.34,45.36,17100.0,34.1714,34.194,34.1638,34.1789,17100.0
2011-02-02 11:50:00,45.36,45.44,45.36,45.44,25200.0,34.1789,34.2392,34.1789,34.2392,25200.0
2011-02-02 11:55:00,45.44,45.44,45.38,45.4,19200.0,34.2392,34.2392,34.194,34.209,19200.0
2011-02-02 12:00:00,45.4,45.41,45.34,45.36,19500.0,34.209,34.2166,34.1638,34.1789,19500.0
2011-02-02 12:05:00,45.36,45.39,45.35,45.36,12500.0,34.1789,34.2015,34.1714,34.1789,12500.0
2011-02-02 12:10:00,45.36,45.43,45.36,45.38,12400.0,34.1789,34.2316,34.1789,34.194,12400.0
2011-02-02 12:15:00,45.37,45.4,45.32,45.39,24800.0,34.1864,34.209,34.1488,34.2015,24800.0
2011-02-02 12:20:00,45.38,45.42,45.37,45.37,21600.0,34.194,34.2241,34.1864,34.1864,21600.0
2011-02-02 12:25:00,45.37,45.47,45.37,45.41,35700.0,34.1864,34.2618,34.1864,34.2166,35700.0
2011-02-02 12:30:00,45.41,45.51,45.39,45.49,37900.0,34.2166,34.2919,34.2015,34.2768,37900.0
2011-02-02 12:35:00,45.49,45.53,45.46,45.52,33600.0,34.2768,34.307,34.2542,34.2995,33600.0
2011-02-02 12:40:00,45.53,45.59,45.51,45.59,37000.0,34.307,34.3522,34.2919,34.3522,37000.0
2011-02-02 12:45:00,45.6,45.7,45.6,45.68,80900.0,34.3597,34.4351,34.3597,34.42,80900.0
2011-02-02 12:50:00,45.68,45.69,45.58,45.61,33900.0,34.42,34.4275,34.3447,34.3673,33900.0
2011-02-02 12:55:00,45.61,45.69,45.6,45.68,29900.0,34.3673,34.4275,34.3597,34.42,29900.0
2011-02-02 13:00:00,45.67,45.68,45.61,45.65,20800.0,34.4125,34.42,34.3673,34.3974,20800.0
2011-02-02 13:05:00,45.65,45.66,45.65,45.66,21300.0,34.3974,34.4049,34.3974,34.4049,21300.0
2011-02-02 13:10:00,45.66,45.66,45.63,45.65,25700.0,34.4049,34.4049,34.3823,34.3974,25700.0
2011-02-02 13:15:00,45.65,45.69,45.65,45.67,26500.0,34.3974,34.4275,34.3974,34.4125,26500.0
2011-02-02 13:20:00,45.67,45.7,45.67,45.69,10000.0,34.4125,34.4351,34.4125,34.4275,10000.0
2011-02-02 13:25:00,45.69,45.71,45.68,45.7,19900.0,34.4275,34.4426,34.42,34.4351,19900.0
2011-02-02 13:30:00,45.71,45.8,45.7,45.72,51200.0,34.4426,34.5104,34.4351,34.4502,51200.0
2011-02-02 13:35:00,45.71,45.82,45.71,45.75,43600.0,34.4426,34.5255,34.4426,34.4728,43600.0
2011-02-02 13:40:00,45.75,45.77,45.71,45.76,35800.0,34.4728,34.4878,34.4426,34.4803,35800.0
2011-02-02 13:45:00,45.75,45.83,45.74,45.8,32200.0,34.4728,34.533,34.4652,34.5104,32200.0
2011-02-02 13:50:00,45.8,45.85,45.78,45.85,21200.0,34.5104,34.5481,34.4954,34.5481,21200.0
2011-02-02 13:55:00,45.84,45.88,45.79,45.79,22600.0,34.5406,34.5707,34.5029,34.5029,22600.0
2011-02-02 14:00:00,45.78,45.79,45.75,45.76,18500.0,34.4954,34.5029,34.4728,34.4803,18500.0
2011-02-02 14:05:00,45.75,45.76,45.7,45.75,18900.0,34.4728,34.4803,34.4351,34.4728,18900.0
2011-02-02 14:10:00,45.75,45.77,45.71,45.73,10600.0,34.4728,34.4878,34.4426,34.4577,10600.0
2011-02-02 14:15:00,45.73,45.79,45.72,45.75,22000.0,34.4577,34.5029,34.4502,34.4728,22000.0
2011-02-02 14:20:00,45.76,45.79,45.74,45.76,17200.0,34.4803,34.5029,34.4652,34.4803,17200.0
2011-02-02 14:25:00,45.77,45.8,45.76,45.76,19800.0,34.4878,34.5104,34.4803,34.4803,19800.0
2011-02-02 14:30:00,45.76,45.77,45.75,45.76,11700.0,34.4803,34.4878,34.4728,34.4803,11700.0
2011-02-02 14:35:00,45.76,45.83,45.75,45.76,20900.0,34.4803,34.533,34.4728,34.4803,20900.0
2011-02-02 14:40:00,45.76,45.78,45.74,45.74,10400.0,34.4803,34.4954,34.4652,34.4652,10400.0
2011-02-02 14:45:00,45.74,45.79,45.72,45.77,18300.0,34.4652,34.5029,34.4502,34.4878,18300.0
2011-02-02 14:50:00,45.77,45.81,45.75,45.78,25300.0,34.4878,34.518,34.4728,34.4954,25300.0
2011-02-02 14:55:00,45.79,45.79,45.75,45.76,12700.0,34.5029,34.5029,34.4728,34.4803,12700.0
2011-02-02 15:00:00,45.77,45.82,45.76,45.77,28000.0,34.4878,34.5255,34.4803,34.4878,28000.0
2011-02-02 15:05:00,45.78,45.84,45.77,45.78,19400.0,34.4954,34.5406,34.4878,34.4954,19400.0
2011-02-02 15:10:00,45.78,45.79,45.75,45.77,15400.0,34.4954,34.5029,34.4728,34.4878,15400.0
2011-02-02 15:15:00,45.78,45.79,45.74,45.78,21700.0,34.4954,34.5029,34.4652,34.4954,21700.0
2011-02-02 15:20:00,45.78,45.82,45.78,45.79,29200.0,34.4954,34.5255,34.4954,34.5029,29200.0
2011-02-02 15:25:00,45.78,45.79,45.7,45.7,17500.0,34.4954,34.5029,34.4351,34.4351,17500.0
2011-02-02 15:30:00,45.71,45.71,45.66,45.69,27500.0,34.4426,34.4426,34.4049,34.4275,27500.0
2011-02-02 15:35:00,45.69,45.7,45.64,45.68,30900.0,34.4275,34.4351,34.3899,34.42,30900.0
2011-02-02 15:40:00,45.68,45.73,45.67,45.72,50200.0,34.42,34.4577,34.4125,34.4502,50200.0
2011-02-02 15:45:00,45.73,45.74,45.7,45.71,41900.0,34.4577,34.4652,34.4351,34.4426,41900.0
2011-02-02 15:50:00,45.71,45.72,45.66,45.68,76000.0,34.4426,34.4502,34.4049,34.42,76000.0
2011-02-02 15:55:00,45.68,45.72,45.66,45.69,82000.0,34.42,34.4502,34.4049,34.4275,82000.0
2011-02-03 09:30:00,45.62,45.72,45.62,45.67,40400.0,34.3748,34.4502,34.3748,34.4125,40400.0
2011-02-03 09:35:00,45.68,45.84,45.66,45.78,60200.0,34.42,34.5406,34.4049,34.4954,60200.0
2011-02-03 09:40:00,45.78,45.79,45.65,45.74,32200.0,34.4954,34.5029,34.3974,34.4652,32200.0
2011-02-03 09:45:00,45.75,45.76,45.66,45.7,33900.0,34.4728,34.4803,34.4049,34.4351,33900.0
2011-02-03 09:50:00,45.71,45.72,45.58,45.59,38600.0,34.4426,34.4502,34.3447,34.3522,38600.0
2011-02-03 09:55:00,45.58,45.58,45.38,45.5,52300.0,34.3447,34.3447,34.194,34.2844,52300.0
2011-02-03 10:00:00,45.51,45.54,45.39,45.4,61900.0,34.2919,34.3145,34.2015,34.209,61900.0
2011-02-03 10:05:00,45.41,45.41,45.26,45.32,43700.0,34.2166,34.2166,34.1035,34.1488,43700.0
2011-02-03 10:10:00,45.32,45.32,45.24,45.26,73700.0,34.1488,34.1488,34.0885,34.1035,73700.0
2011-02-03 10:15:00,45.26,45.37,45.24,45.32,58900.0,34.1035,34.1864,34.0885,34.1488,58900.0
2011-02-03 10:20:00,45.32,45.43,45.32,45.43,44900.0,34.1488,34.2316,34.1488,34.2316,44900.0
2011-02-03 10:25:00,45.42,45.53,45.42,45.49,103900.0,34.2241,34.307,34.2241,34.2768,103900.0
2011-02-03 10:30:00,45.5,45.56,45.48,45.55,107600.0,34.2844,34.3296,34.2693,34.3221,107600.0
2011-02-03 10:35:00,45.55,45.55,45.48,45.52,70000.0,34.3221,34.3221,34.2693,34.2995,70000.0
2011-02-03 10:40:00,45.52,45.54,45.49,45.5,43700.0,34.2995,34.3145,34.2768,34.2844,43700.0
2011-02-03 10:45:00,45.51,45.63,45.51,45.57,29400.0,34.2919,34.3823,34.2919,34.3371,29400.0
2011-02-03 10:50:00,45.58,45.58,45.49,45.5,26300.0,34.3447,34.3447,34.2768,34.2844,26300.0
2011-02-03 10:55:00,45.49,45.5,45.4,45.47,73500.0,34.2768,34.2844,34.209,34.2618,73500.0
2011-02-03 11:00:00,45.48,45.48,45.44,45.45,67800.0,34.2693,34.2693,34.2392,34.2467,67800.0
2011-02-03 11:05:00,45.46,45.48,45.44,45.46,42400.0,34.2542,34.2693,34.2392,34.2542,42400.0
2011-02-03 11:10:00,45.46,45.47,45.45,45.47,13300.0,34.2542,34.2618,34.2467,34.2618,13300.0
2011-02-03 11:15:00,45.46,45.5,45.44,45.5,21300.0,34.2542,34.2844,34.2392,34.2844,21300.0
2011-02-03 11:20:00,45.48,45.55,45.46,45.54,25600.0,34.2693,34.3221,34.2542,34.3145,25600.0
2011-02-03 11:25:00,45.55,45.6,45.53,45.58,28200.0,34.3221,34.3597,34.307,34.3447,28200.0
2011-02-03 11:30:00,45.57,45.61,45.56,45.58,19700.0,34.3371,34.3673,34.3296,34.3447,19700.0
2011-02-03 11:35:00,45.58,45.64,45.58,45.64,23400.0,34.3447,34.3899,34.3447,34.3899,23400.0
2011-02-03 11:40:00,45.64,45.68,45.6,45.68,17200.0,34.3899,34.42,34.3597,34.42,17200.0
2011-02-03 11:45:00,45.68,45.72,45.68,45.69,16700.0,34.42,34.4502,34.42,34.4275,16700.0
2011-02-03 11:50:00,45.69,45.72,45.67,45.69,26400.0,34.4275,34.4502,34.4125,34.4275,26400.0
2011-02-03 11:55:00,45.7,45.73,45.68,45.73,19500.0,34.4351,34.4577,34.42,34.4577,19500.0
2011-02-03 12:00:00,45.73,45.78,45.72,45.74,17600.0,34.4577,34.4954,34.4502,34.4652,17600.0
2011-02-03 12:05:00,45.74,45.75,45.71,45.73,18000.0,34.4652,34.4728,34.4426,34.4577,18000.0
2011-02-03 12:10:00,45.72,45.72,45.69,45.7,13300.0,34.4502,34.4502,34.4275,34.4351,13300.0
2011-02-03 12:15:00,45.7,45.7,45.67,45.69,14100.0,34.4351,34.4351,34.4125,34.4275,14100.0
2011-02-03 12:20:00,45.68,45.74,45.68,45.71,28300.0,34.42,34.4652,34.42,34.4426,28300.0
2011-02-03 12:25:00,45.71,45.72,45.68,45.72,27400.0,34.4426,34.4502,34.42,34.4502,27400.0
2011-02-03 12:30:00,45.71,45.71,45.65,45.66,41400.0,34.4426,34.4426,34.3974,34.4049,41400.0
2011-02-03 12:35:00,45.66,45.68,45.66,45.66,8200.0,34.4049,34.42,34.4049,34.4049,8200.0
2011-02-03 12:40:00,45.67,45.68,45.66,45.67,9900.0,34.4125,34.42,34.4049,34.4125,9900.0
2011-02-03 12:45:00,45.66,45.66,45.56,45.58,14600.0,34.4049,34.4049,34.3296,34.3447,14600.0
2011-02-03 12:50:00,45.58,45.58,45.53,45.58,20000.0,34.3447,34.3447,34.307,34.3447,20000.0
2011-02-03 12:55:00,45.58,45.6,45.55,45.6,22000.0,34.3447,34.3597,34.3221,34.3597,22000.0
2011-02-03 13:00:00,45.59,45.61,45.58,45.59,42000.0,34.3522,34.3673,34.3447,34.3522,42000.0
2011-02-03 13:05:00,45.6,45.61,45.56,45.56,27300.0,34.3597,34.3673,34.3296,34.3296,27300.0
2011-02-03 13:10:00,45.56,45.67,45.56,45.67,15900.0,34.3296,34.4125,34.3296,34.4125,15900.0
2011-02-03 13:15:00,45.67,45.67,45.58,45.63,18000.0,34.4125,34.4125,34.3447,34.3823,18000.0
2011-02-03 13:20:00,45.63,45.64,45.61,45.62,13400.0,34.3823,34.3899,34.3673,34.3748,13400.0
2011-02-03 13:25:00,45.62,45.62,45.58,45.59,25300.0,34.3748,34.3748,34.3447,34.3522,25300.0
2011-02-03 13:30:00,45.59,45.6,45.58,45.6,45800.0,34.3522,34.3597,34.3447,34.3597,45800.0
2011-02-03 13:35:00,45.6,45.61,45.56,45.57,10800.0,34.3597,34.3673,34.3296,34.3371,10800.0
2011-02-03 13:40:00,45.56,45.57,45.5,45.53,21600.0,34.3296,34.3371,34.2844,34.307,21600.0
2011-02-03 13:45:00,45.53,45.53,45.51,45.53,15800.0,34.307,34.307,34.2919,34.307,15800.0
2011-02-03 13:50:00,45.53,45.53,45.48,45.48,20200.0,34.307,34.307,34.2693,34.2693,20200.0
2011-02-03 13:55:00,45.48,45.48,45.44,45.44,16600.0,34.2693,34.2693,34.2392,34.2392,16600.0
2011-02-03 14:00:00,45.44,45.47,45.43,45.45,31800.0,34.2392,34.2618,34.2316,34.2467,31800.0
2011-02-03 14:05:00,45.45,45.46,45.36,45.37,22800.0,34.2467,34.2542,34.1789,34.1864,22800.0
2011-02-03 14:10:00,45.37,45.4,45.34,45.35,22300.0,34.1864,34.209,34.1638,34.1714,22300.0
2011-02-03 14:15:00,45.35,45.36,45.33,45.36,41000.0,34.1714,34.1789,34.1563,34.1789,41000.0
2011-02-03 14:20:00,45.36,45.39,45.35,45.38,19400.0,34.1789,34.2015,34.1714,34.194,19400.0
2011-02-03 14:25:00,45.39,45.39,45.31,45.31,18100.0,34.2015,34.2015,34.1412,34.1412,18100.0
2011-02-03 14:30:00,45.3,45.31,45.3,45.31,20500.0,34.1337,34.1412,34.1337,34.1412,20500.0
2011-02-03 14:35:00,45.3,45.32,45.3,45.32,21800.0,34.1337,34.1488,34.1337,34.1488,21800.0
2011-02-03 14:40:00,45.32,45.32,45.31,45.32,14600.0,34.1488,34.1488,34.1412,34.1488,14600.0
2011-02-03 14:45:00,45.31,45.38,45.31,45.38,19900.0,34.1412,34.194,34.1412,34.194,19900.0
2011-02-03 14:50:00,45.38,45.45,45.38,45.45,11100.0,34.194,34.2467,34.194,34.2467,11100.0
2011-02-03 14:55:00,45.45,45.46,45.38,45.4,73600.0,34.2467,34.2542,34.194,34.209,73600.0
2011-02-03 15:00:00,45.41,45.45,45.4,45.43,38400.0,34.2166,34.2467,34.209,34.2316,38400.0
2011-02-03 15:05:00,45.43,45.45,45.43,45.45,38800.0,34.2316,34.2467,34.2316,34.2467,38800.0
2011-02-03 15:10:00,45.45,45.5,45.44,45.49,26300.0,34.2467,34.2844,34.2392,34.2768,26300.0
2011-02-03 15:15:00,45.48,45.5,45.45,45.46,20000.0,34.2693,34.2844,34.2467,34.2542,20000.0
2011-02-03 15:20:00,45.46,45.49,45.42,45.42,24500.0,34.2542,34.2768,34.2241,34.2241,24500.0
2011-02-03 15:25:00,45.42,45.46,45.42,45.45,28800.0,34.2241,34.2542,34.2241,34.2467,28800.0
2011-02-03 15:30:00,45.46,45.5,45.46,45.5,29100.0,34.2542,34.2844,34.2542,34.2844,29100.0
2011-02-03 15:35:00,45.5,45.54,45.49,45.51,31000.0,34.2844,34.3145,34.2768,34.2919,31000.0
2011-02-03 15:40:00,45.51,45.52,45.48,45.5,49100.0,34.2919,34.2995,34.2693,34.2844,49100.0
2011-02-03 15:45:00,45.5,45.53,45.48,45.52,66400.0,34.2844,34.307,34.2693,34.2995,66400.0
2011-02-03 15:50:00,45.53,45.59,45.53,45.57,86100.0,34.307,34.3522,34.307,34.3371,86100.0
2011-02-03 15:55:00,45.57,45.58,45.56,45.57,169100.0,34.3371,34.3447,34.3296,34.3371,169100.0
2011-02-04 09:30:00,45.55,45.66,45.5,45.65,52400.0,34.3221,34.4049,34.2844,34.3974,52400.0
2011-02-04 09:35:00,45.65,45.79,45.65,45.77,60700.0,34.3974,34.5029,34.3974,34.4878,60700.0
2011-02-04 09:40:00,45.76,45.83,45.7,45.7,50400.0,34.4803,34.533,34.4351,34.4351,50400.0
2011-02-04 09:45:00,45.7,45.71,45.6,45.68,32000.0,34.4351,34.4426,34.3597,34.42,32000.0
2011-02-04 09:50:00,45.67,45.73,45.63,45.72,33400.0,34.4125,34.4577,34.3823,34.4502,33400.0
2011-02-04 09:55:00,45.72,45.79,45.72,45.79,43700.0,34.4502,34.5029,34.4502,34.5029,43700.0
2011-02-04 10:00:00,45.78,45.9,45.77,45.9,36000.0,34.4954,34.5858,34.4878,34.5858,36000.0
2011-02-04 10:05:00,45.9,45.95,45.9,45.94,18100.0,34.5858,34.6235,34.5858,34.6159,18100.0
2011-02-04 10:10:00,45.93,45.94,45.81,45.82,23400.0,34.6084,34.6159,34.518,34.5255,23400.0
2011-02-04 10:15:00,45.82,45.82,45.7,45.76,24800.0,34.5255,34.5255,34.4351,34.4803,24800.0
2011-02-04 10:20:00,45.76,45.82,45.75,45.82,17900.0,34.4803,34.5255,34.4728,34.5255,17900.0
2011-02-04 10:25:00,45.81,45.89,45.79,45.84,17800.0,34.518,34.5782,34.5029,34.5406,17800.0
2011-02-04 10:30:00,45.83,45.88,45.81,45.82,16900.0,34.533,34.5707,34.518,34.5255,16900.0
2011-02-04 10:35:00,45.82,45.84,45.76,45.77,15900.0,34.5255,34.5406,34.4803,34.4878,15900.0
2011-02-04 10:40:00,45.76,45.77,45.7,45.71,31500.0,34.4803,34.4878,34.4351,34.4426,31500.0
2011-02-04 10:45:00,45.71,45.71,45.66,45.71,22000.0,34.4426,34.4426,34.4049,34.4426,22000.0
2011-02-04 10:50:00,45.7,45.71,45.58,45.58,55900.0,34.4351,34.4426,34.3447,34.3447,55900.0
2011-02-04 10:55:00,45.57,45.65,45.55,45.62,37200.0,34.3371,34.3974,34.3221,34.3748,37200.0
2011-02-04 11:00:00,45.63,45.64,45.51,45.51,42900.0,34.3823,34.3899,34.2919,34.2919,42900.0
2011-02-04 11:05:00,45.51,45.55,45.44,45.51,46100.0,34.2919,34.3221,34.2392,34.2919,46100.0
2011-02-04 11:10:00,45.51,45.56,45.47,45.53,31400.0,34.2919,34.3296,34.2618,34.307,31400.0
2011-02-04 11:15:00,45.52,45.55,45.5,45.54,54500.0,34.2995,34.3221,34.2844,34.3145,54500.0
2011-02-04 11:20:00,45.54,45.55,45.48,45.5,63600.0,34.3145,34.3221,34.2693,34.2844,63600.0
2011-02-04 11:25:00,45.5,45.5,45.43,45.46,27100.0,34.2844,34.2844,34.2316,34.2542,27100.0
2011-02-04 11:30:00,45.46,45.48,45.41,45.48,24000.0,34.2542,34.2693,34.2166,34.2693,24000.0
2011-02-04 11:35:00,45.49,45.49,45.37,45.37,30700.0,34.2768,34.2768,34.1864,34.1864,30700.0
2011-02-04 11:40:00,45.37,45.41,45.29,45.29,30000.0,34.1864,34.2166,34.1261,34.1261,30000.0
2011-02-04 11:45:00,45.29,45.33,45.26,45.33,19100.0,34.1261,34.1563,34.1035,34.1563,19100.0
2011-02-04 11:50:00,45.33,45.37,45.3,45.31,33200.0,34.1563,34.1864,34.1337,34.1412,33200.0
2011-02-04 11:55:00,45.3,45.31,45.27,45.27,17500.0,34.1337,34.1412,34.1111,34.1111,17500.0
2011-02-04 12:00:00,45.27,45.29,45.26,45.27,15100.0,34.1111,34.1261,34.1035,34.1111,15100.0
2011-02-04 12:05:00,45.27,45.27,45.23,45.25,28400.0,34.1111,34.1111,34.0809,34.096,28400.0
2011-02-04 12:10:00,45.25,45.25,45.2,45.2,19900.0,34.096,34.096,34.0583,34.0583,19900.0
2011-02-04 12:15:00,45.2,45.21,45.19,45.2,32600.0,34.0583,34.0659,34.0508,34.0583,32600.0
2011-02-04 12:20:00,45.21,45.22,45.2,45.22,28700.0,34.0659,34.0734,34.0583,34.0734,28700.0
2011-02-04 12:25:00,45.22,45.24,45.19,45.22,30300.0,34.0734,34.0885,34.0508,34.0734,30300.0
2011-02-04 12:30:00,45.23,45.24,45.2,45.22,33600.0,34.0809,34.0885,34.0583,34.0734,33600.0
2011-02-04 12:35:00,45.23,45.24,45.21,45.24,33600.0,34.0809,34.0885,34.0659,34.0885,33600.0
2011-02-04 12:40:00,45.24,45.24,45.23,45.24,21200.0,34.0885,34.0885,34.0809,34.0885,21200.0
2011-02-04 12:45:00,45.24,45.3,45.23,45.29,35500.0,34.0885,34.1337,34.0809,34.1261,35500.0
2011-02-04 12:50:00,45.29,45.31,45.29,45.3,19400.0,34.1261,34.1412,34.1261,34.1337,19400.0
2011-02-04 12:55:00,45.29,45.3,45.27,45.29,23400.0,34.1261,34.1337,34.1111,34.1261,23400.0
2011-02-04 13:00:00,45.29,45.29,45.26,45.28,23000.0,34.1261,34.1261,34.1035,34.1186,23000.0
2011-02-04 13:05:00,45.28,45.31,45.26,45.3,25600.0,34.1186,34.1412,34.1035,34.1337,25600.0
2011-02-04 13:10:00,45.3,45.33,45.29,45.32,30100.0,34.1337,34.1563,34.1261,34.1488,30100.0
2011-02-04 13:15:00,45.33,45.33,45.29,45.33,46300.0,34.1563,34.1563,34.1261,34.1563,46300.0
2011-02-04 13:20:00,45.33,45.4,45.33,45.38,51500.0,34.1563,34.209,34.1563,34.194,51500.0
2011-02-04 13:25:00,45.39,45.39,45.32,45.34,104000.0,34.2015,34.2015,34.1488,34.1638,104000.0
2011-02-04 13:30:00,45.34,45.36,45.34,45.35,24000.0,34.1638,34.1789,34.1638,34.1714,24000.0
2011-02-04 13:35:00,45.37,45.41,45.36,45.4,25400.0,34.1864,34.2166,34.1789,34.209,25400.0
2011-02-04 13:40:00,45.41,45.41,45.39,45.4,20300.0,34.2166,34.2166,34.2015,34.209,20300.0
2011-02-04 13:45:00,45.39,45.43,45.39,45.43,14300.0,34.2015,34.2316,34.2015,34.2316,14300.0
2011-02-04 13:50:00,45.43,45.46,45.42,45.44,19700.0,34.2316,34.2542,34.2241,34.2392,19700.0
2011-02-04 13:55:00,45.44,45.46,45.42,45.44,15800.0,34.2392,34.2542,34.2241,34.2392,15800.0
2011-02-04 14:00:00,45.44,45.45,45.42,45.43,10900.0,34.2392,34.2467,34.2241,34.2316,10900.0
2011-02-04 14:05:00,45.43,45.46,45.43,45.45,16400.0,34.2316,34.2542,34.2316,34.2467,16400.0
2011-02-04 14:10:00,45.44,45.46,45.44,45.45,14300.0,34.2392,34.2542,34.2392,34.2467,14300.0
2011-02-04 14:15:00,45.44,45.5,45.44,45.5,23800.0,34.2392,34.2844,34.2392,34.2844,23800.0
2011-02-04 14:20:00,45.5,45.51,45.48,45.49,19700.0,34.2844,34.2919,34.2693,34.2768,19700.0
2011-02-04 14:25:00,45.48,45.51,45.47,45.49,29300.0,34.2693,34.2919,34.2618,34.2768,29300.0
2011-02-04 14:30:00,45.49,45.5,45.47,45.49,13700.0,34.2768,34.2844,34.2618,34.2768,13700.0
2011-02-04 14:35:00,45.49,45.51,45.49,45.5,24200.0,34.2768,34.2919,34.2768,34.2844,24200.0
2011-02-04 14:40:00,45.5,45.5,45.46,45.49,19200.0,34.2844,34.2844,34.2542,34.2768,19200.0
2011-02-04 14:45:00,45.49,45.57,45.49,45.55,25500.0,34.2768,34.3371,34.2768,34.3221,25500.0
2011-02-04 14:50:00,45.56,45.56,45.53,45.54,31900.0,34.3296,34.3296,34.307,34.3145,31900.0
2011-02-04 14:55:00,45.54,45.56,45.52,45.54,37800.0,34.3145,34.3296,34.2995,34.3145,37800.0
2011-02-04 15:00:00,45.54,45.57,45.5,45.52,46700.0,34.3145,34.3371,34.2844,34.2995,46700.0
2011-02-04 15:05:00,45.52,45.55,45.48,45.53,27700.0,34.2995,34.3221,34.2693,34.307,27700.0
2011-02-04 15:10:00,45.54,45.59,45.53,45.58,17800.0,34.3145,34.3522,34.307,34.3447,17800.0
2011-02-04 15:15:00,45.58,45.63,45.57,45.63,15900.0,34.3447,34.3823,34.3371,34.3823,15900.0
2011-02-04 15:20:00,45.63,45.68,45.63,45.65,26500.0,34.3823,34.42,34.3823,34.3974,26500.0
2011-02-04 15:25:00,45.65,45.65,45.6,45.62,31900.0,34.3974,34.3974,34.3597,34.3748,31900.0
2011-02-04 15:30:00,45.62,45.75,45.62,45.72,63000.0,34.3748,34.4728,34.3748,34.4502,63000.0
2011-02-04 15:35:00,45.71,45.73,45.7,45.73,66100.0,34.4426,34.4577,34.4351,34.4577,66100.0
2011-02-04 15:40:00,45.72,45.73,45.7,45.71,39400.0,34.4502,34.4577,34.4351,34.4426,39400.0
2011-02-04 15:45:00,45.71,45.78,45.71,45.77,102400.0,34.4426,34.4954,34.4426,34.4878,102400.0
2011-02-04 15:50:00,45.77,45.77,45.73,45.73,69700.0,34.4878,34.4878,34.4577,34.4577,69700.0
2011-02-04 15:55:00,45.74,45.79,45.72,45.76,117900.0,34.4652,34.5029,34.4502,34.4803,117900.0
2011-02-07 09:30:00,45.76,45.84,45.68,45.81,35300.0,34.4803,34.5406,34.42,34.518,35300.0
2011-02-07 09:35:00,45.8,45.91,45.8,45.9,22700.0,34.5104,34.5933,34.5104,34.5858,22700.0
2011-02-07 09:40:00,45.92,45.94,45.86,45.88,83100.0,34.6009,34.6159,34.5556,34.5707,83100.0
2011-02-07 09:45:00,45.89,46.11,45.88,46.1,41800.0,34.5782,34.744,34.5707,34.7365,41800.0
2011-02-07 09:50:00,46.1,46.19,46.08,46.13,34400.0,34.7365,34.8043,34.7214,34.7591,34400.0
2011-02-07 09:55:00,46.12,46.15,46.06,46.12,29100.0,34.7516,34.7742,34.7063,34.7516,29100.0
2011-02-07 10:00:00,46.11,46.27,46.11,46.27,42500.0,34.744,34.8646,34.744,34.8646,42500.0
2011-02-07 10:05:00,46.27,46.29,46.23,46.28,29000.0,34.8646,34.8796,34.8344,34.8721,29000.0
2011-02-07 10:10:00,46.27,46.34,46.25,46.31,23200.0,34.8646,34.9173,34.8495,34.8947,23200.0
2011-02-07 10:15:00,46.3,46.48,46.29,46.44,38100.0,34.8872,35.0228,34.8796,34.9927,38100.0
2011-02-07 10:20:00,46.44,46.61,46.44,46.6,40400.0,34.9927,35.1208,34.9927,35.1132,40400.0
2011-02-07 10:25:00,46.59,46.65,46.59,46.61,43600.0,35.1057,35.1509,35.1057,35.1208,43600.0
2011-02-07 10:30:00,46.61,46.63,46.48,46.48,60600.0,35.1208,35.1358,35.0228,35.0228,60600.0
2011-02-07 10:35:00,46.49,46.58,46.49,46.57,28900.0,35.0304,35.0982,35.0304,35.0906,28900.0
2011-02-07 10:40:00,46.57,46.63,46.56,46.63,24600.0,35.0906,35.1358,35.0831,35.1358,24600.0
2011-02-07 10:45:00,46.62,46.63,46.57,46.61,13200.0,35.1283,35.1358,35.0906,35.1208,13200.0
2011-02-07 10:50:00,46.61,46.65,46.6,46.63,27900.0,35.1208,35.1509,35.1132,35.1358,27900.0
2011-02-07 10:55:00,46.62,46.67,46.61,46.66,41800.0,35.1283,35.166,35.1208,35.1584,41800.0
2011-02-07 11:00:00,46.66,46.7,46.64,46.68,35100.0,35.1584,35.1886,35.1434,35.1735,35100.0
2011-02-07 11:05:00,46.67,46.68,46.6,46.62,33500.0,35.166,35.1735,35.1132,35.1283,33500.0
2011-02-07 11:10:00,46.63,46.73,46.62,46.69,69300.0,35.1358,35.2112,35.1283,35.1811,69300.0
2011-02-07 11:15:00,46.69,46.69,46.63,46.66,22800.0,35.1811,35.1811,35.1358,35.1584,22800.0
2011-02-07 11:20:00,46.66,46.67,46.63,46.65,24100.0,35.1584,35.166,35.1358,35.1509,24100.0
2011-02-07 11:25:00,46.64,46.69,46.62,46.69,17100.0,35.1434,35.1811,35.1283,35.1811,17100.0
2011-02-07 11:30:00,46.69,46.75,46.69,46.75,33300.0,35.1811,35.2263,35.1811,35.2263,33300.0
2011-02-07 11:35:00,46.75,46.79,46.74,46.79,17900.0,35.2263,35.2564,35.2187,35.2564,17900.0
2011-02-07 11:40:00,46.79,46.82,46.73,46.73,30800.0,35.2564,35.279,35.2112,35.2112,30800.0
2011-02-07 11:45:00,46.73,46.76,46.72,46.75,9100.0,35.2112,35.2338,35.2037,35.2263,9100.0
2011-02-07 11:50:00,46.75,46.78,46.74,46.76,13400.0,35.2263,35.2489,35.2187,35.2338,13400.0
2011-02-07 11:55:00,46.75,46.82,46.74,46.82,28200.0,35.2263,35.279,35.2187,35.279,28200.0
2011-02-07 12:00:00,46.82,46.83,46.81,46.82,24500.0,35.279,35.2865,35.2715,35.279,24500.0
2011-02-07 12:05:00,46.82,46.82,46.74,46.75,10100.0,35.279,35.279,35.2187,35.2263,10100.0
2011-02-07 12:10:00,46.74,46.74,46.66,46.67,13800.0,35.2187,35.2187,35.1584,35.166,13800.0
2011-02-07 12:15:00,46.69,46.75,46.69,46.74,16800.0,35.1811,35.2263,35.1811,35.2187,16800.0
2011-02-07 12:20:00,46.74,46.74,46.67,46.68,13600.0,35.2187,35.2187,35.166,35.1735,13600.0
2011-02-07 12:25:00,46.69,46.72,46.66,46.66,13100.0,35.1811,35.2037,35.1584,35.1584,13100.0
2011-02-07 12:30:00,46.66,46.67,46.63,46.64,9800.0,35.1584,35.166,35.1358,35.1434,9800.0
2011-02-07 12:35:00,46.65,46.65,46.62,46.63,6700.0,35.1509,35.1509,35.1283,35.1358,6700.0
2011-02-07 12:40:00,46.63,46.64,46.59,46.59,20400.0,35.1358,35.1434,35.1057,35.1057,20400.0
2011-02-07 12:45:00,46.6,46.61,46.55,46.56,22200.0,35.1132,35.1208,35.0756,35.0831,22200.0
2011-02-07 12:50:00,46.57,46.59,46.54,46.54,16900.0,35.0906,35.1057,35.068,35.068,16900.0
2011-02-07 12:55:00,46.54,46.55,46.48,46.49,31700.0,35.068,35.0756,35.0228,35.0304,31700.0
2011-02-07 13:00:00,46.49,46.52,46.47,46.52,15700.0,35.0304,35.053,35.0153,35.053,15700.0
2011-02-07 13:05:00,46.53,46.53,46.49,46.5,13500.0,35.0605,35.0605,35.0304,35.0379,13500.0
2011-02-07 13:10:00,46.5,46.56,46.49,46.56,6100.0,35.0379,35.0831,35.0304,35.0831,6100.0
2011-02-07 13:15:00,46.56,46.59,46.55,46.59,6800.0,35.0831,35.1057,35.0756,35.1057,6800.0
2011-02-07 13:20:00,46.59,46.65,46.59,46.62,12800.0,35.1057,35.1509,35.1057,35.1283,12800.0
2011-02-07 13:25:00,46.62,46.62,46.56,46.59,20200.0,35.1283,35.1283,35.0831,35.1057,20200.0
2011-02-07 13:30:00,46.59,46.61,46.54,46.56,14200.0,35.1057,35.1208,35.068,35.0831,14200.0
2011-02-07 13:35:00,46.55,46.57,46.54,46.55,60600.0,35.0756,35.0906,35.068,35.0756,60600.0
2011-02-07 13:40:00,46.55,46.58,46.55,46.58,18300.0,35.0756,35.0982,35.0756,35.0982,18300.0
2011-02-07 13:45:00,46.58,46.61,46.55,46.56,23000.0,35.0982,35.1208,35.0756,35.0831,23000.0
2011-02-07 13:50:00,46.56,46.59,46.52,46.56,98700.0,35.0831,35.1057,35.053,35.0831,98700.0
2011-02-07 13:55:00,46.56,46.61,46.54,46.59,31900.0,35.0831,35.1208,35.068,35.1057,31900.0
2011-02-07 14:00:00,46.6,46.66,46.59,46.65,24100.0,35.1132,35.1584,35.1057,35.1509,24100.0
2011-02-07 14:05:00,46.66,46.68,46.63,46.63,26100.0,35.1584,35.1735,35.1358,35.1358,26100.0
2011-02-07 14:10:00,46.64,46.65,46.59,46.61,20100.0,35.1434,35.1509,35.1057,35.1208,20100.0
2011-02-07 14:15:00,46.6,46.62,46.58,46.59,21900.0,35.1132,35.1283,35.0982,35.1057,21900.0
2011-02-07 14:20:00,46.6,46.63,46.57,46.57,15200.0,35.1132,35.1358,35.0906,35.0906,15200.0
2011-02-07 14:25:00,46.57,46.58,46.54,46.54,25000.0,35.0906,35.0982,35.068,35.068,25000.0
2011-02-07 14:30:00,46.55,46.61,46.54,46.59,52600.0,35.0756,35.1208,35.068,35.1057,52600.0
2011-02-07 14:35:00,46.59,46.62,46.57,46.58,22800.0,35.1057,35.1283,35.0906,35.0982,22800.0
2011-02-07 14:40:00,46.59,46.61,46.58,46.6,21800.0,35.1057,35.1208,35.0982,35.1132,21800.0
2011-02-07 14:45:00,46.61,46.66,46.6,46.66,37000.0,35.1208,35.1584,35.1132,35.1584,37000.0
2011-02-07 14:50:00,46.66,46.66,46.57,46.58,46700.0,35.1584,35.1584,35.0906,35.0982,46700.0
2011-02-07 14:55:00,46.57,46.58,46.51,46.57,32800.0,35.0906,35.0982,35.0454,35.0906,32800.0
2011-02-07 15:00:00,46.57,46.6,46.55,46.6,29100.0,35.0906,35.1132,35.0756,35.1132,29100.0
2011-02-07 15:05:00,46.6,46.64,46.59,46.63,37400.0,35.1132,35.1434,35.1057,35.1358,37400.0
2011-02-07 15:10:00,46.64,46.64,46.49,46.49,47300.0,35.1434,35.1434,35.0304,35.0304,47300.0
2011-02-07 15:15:00,46.5,46.53,46.47,46.48,32400.0,35.0379,35.0605,35.0153,35.0228,32400.0
2011-02-07 15:20:00,46.48,46.5,46.47,46.48,22200.0,35.0228,35.0379,35.0153,35.0228,22200.0
2011-02-07 15:25:00,46.49,46.51,46.46,46.48,56800.0,35.0304,35.0454,35.0077,35.0228,56800.0
2011-02-07 15:30:00,46.47,46.52,46.47,46.51,58100.0,35.0153,35.053,35.0153,35.0454,58100.0
2011-02-07 15:35:00,46.5,46.52,46.47,46.49,54800.0,35.0379,35.053,35.0153,35.0304,54800.0
2011-02-07 15:40:00,46.48,46.51,46.47,46.5,73900.0,35.0228,35.0454,35.0153,35.0379,73900.0
2011-02-07 15:45:00,46.5,46.61,46.5,46.57,130000.0,35.0379,35.1208,35.0379,35.0906,130000.0
2011-02-07 15:50:00,46.57,46.58,46.48,46.48,77100.0,35.0906,35.0982,35.0228,35.0228,77100.0
2011-02-07 15:55:00,46.48,46.49,46.41,46.42,158700.0,35.0228,35.0304,34.9701,34.9776,158700.0
2011-02-08 09:30:00,46.65,46.73,46.6,46.7,60400.0,35.1509,35.2112,35.1132,35.1886,60400.0
2011-02-08 09:35:00,46.71,46.77,46.6,46.71,49000.0,35.1961,35.2413,35.1132,35.1961,49000.0
2011-02-08 09:40:00,46.69,46.71,46.65,46.65,28100.0,35.1811,35.1961,35.1509,35.1509,28100.0
2011-02-08 09:45:00,46.64,46.72,46.62,46.69,45000.0,35.1434,35.2037,35.1283,35.1811,45000.0
2011-02-08 09:50:00,46.69,46.69,46.63,46.65,23900.0,35.1811,35.1811,35.1358,35.1509,23900.0
2011-02-08 09:55:00,46.64,46.65,46.58,46.63,45100.0,35.1434,35.1509,35.0982,35.1358,45100.0
2011-02-08 10:00:00,46.64,46.76,46.64,46.76,23600.0,35.1434,35.2338,35.1434,35.2338,23600.0
2011-02-08 10:05:00,46.75,46.8,46.74,46.76,21600.0,35.2263,35.2639,35.2187,35.2338,21600.0
2011-02-08 10:10:00,46.76,46.79,46.72,46.79,30700.0,35.2338,35.2564,35.2037,35.2564,30700.0
2011-02-08 10:15:00,46.79,46.88,46.79,46.85,22100.0,35.2564,35.3242,35.2564,35.3016,22100.0
2011-02-08 10:20:00,46.86,46.93,46.86,46.91,27700.0,35.3091,35.3619,35.3091,35.3468,27700.0
2011-02-08 10:25:00,46.92,46.96,46.9,46.9,54400.0,35.3544,35.3845,35.3393,35.3393,54400.0
2011-02-08 10:30:00,46.89,46.9,46.85,46.85,36100.0,35.3318,35.3393,35.3016,35.3016,36100.0
2011-02-08 10:35:00,46.85,46.85,46.78,46.78,43200.0,35.3016,35.3016,35.2489,35.2489,43200.0
2011-02-08 10:40:00,46.79,46.86,46.79,46.84,32500.0,35.2564,35.3091,35.2564,35.2941,32500.0
2011-02-08 10:45:00,46.84,46.92,46.84,46.92,37800.0,35.2941,35.3544,35.2941,35.3544,37800.0
2011-02-08 10:50:00,46.93,46.95,46.89,46.89,31100.0,35.3619,35.377,35.3318,35.3318,31100.0
2011-02-08 10:55:00,46.89,46.93,46.89,46.92,17400.0,35.3318,35.3619,35.3318,35.3544,17400.0
2011-02-08 11:00:00,46.93,46.95,46.89,46.9,24800.0,35.3619,35.377,35.3318,35.3393,24800.0
2011-02-08 11:05:00,46.9,46.97,46.88,46.97,39100.0,35.3393,35.392,35.3242,35.392,39100.0
2011-02-08 11:10:00,46.96,46.97,46.9,46.9,76700.0,35.3845,35.392,35.3393,35.3393,76700.0
2011-02-08 11:15:00,46.89,46.92,46.8,46.8,18800.0,35.3318,35.3544,35.2639,35.2639,18800.0
2011-02-08 11:20:00,46.81,46.83,46.78,46.79,46500.0,35.2715,35.2865,35.2489,35.2564,46500.0
2011-02-08 11:25:00,46.79,46.8,46.75,46.75,5800.0,35.2564,35.2639,35.2263,35.2263,5800.0
2011-02-08 11:30:00,46.76,46.76,46.71,46.71,25700.0,35.2338,35.2338,35.1961,35.1961,25700.0
2011-02-08 11:35:00,46.72,46.72,46.61,46.61,60200.0,35.2037,35.2037,35.1208,35.1208,60200.0
2011-02-08 11:40:00,46.62,46.66,46.6,46.6,29700.0,35.1283,35.1584,35.1132,35.1132,29700.0
2011-02-08 11:45:00,46.61,46.66,46.57,46.66,21500.0,35.1208,35.1584,35.0906,35.1584,21500.0
2011-02-08 11:50:00,46.66,46.71,46.65,46.68,19500.0,35.1584,35.1961,35.1509,35.1735,19500.0
2011-02-08 11:55:00,46.69,46.69,46.66,46.68,9000.0,35.1811,35.1811,35.1584,35.1735,9000.0
2011-02-08 12:00:00,46.68,46.71,46.67,46.68,23700.0,35.1735,35.1961,35.166,35.1735,23700.0
2011-02-08 12:05:00,46.68,46.7,46.64,46.67,7800.0,35.1735,35.1886,35.1434,35.166,7800.0
2011-02-08 12:10:00,46.67,46.68,46.66,46.67,3200.0,35.166,35.1735,35.1584,35.166,3200.0
2011-02-08 12:15:00,46.67,46.67,46.64,46.64,18500.0,35.166,35.166,35.1434,35.1434,18500.0
2011-02-08 12:20:00,46.64,46.67,46.64,46.64,6900.0,35.1434,35.166,35.1434,35.1434,6900.0
2011-02-08 12:25:00,46.64,46.67,46.64,46.67,12000.0,35.1434,35.166,35.1434,35.166,12000.0
2011-02-08 12:30:00,46.67,46.69,46.63,46.63,27800.0,35.166,35.1811,35.1358,35.1358,27800.0
2011-02-08 12:35:00,46.63,46.66,46.62,46.62,9200.0,35.1358,35.1584,35.1283,35.1283,9200.0
2011-02-08 12:40:00,46.63,46.65,46.62,46.65,6000.0,35.1358,35.1509,35.1283,35.1509,6000.0
2011-02-08 12:45:00,46.64,46.65,46.55,46.62,71700.0,35.1434,35.1509,35.0756,35.1283,71700.0
2011-02-08 12:50:00,46.62,46.64,46.62,46.64,4200.0,35.1283,35.1434,35.1283,35.1434,4200.0
2011-02-08 12:55:00,46.63,46.63,46.56,46.59,4900.0,35.1358,35.1358,35.0831,35.1057,4900.0
2011-02-08 13:00:00,46.6,46.62,46.59,46.61,7300.0,35.1132,35.1283,35.1057,35.1208,7300.0
2011-02-08 13:05:00,46.61,46.62,46.56,46.58,18300.0,35.1208,35.1283,35.0831,35.0982,18300.0
2011-02-08 13:10:00,46.58,46.6,46.52,46.52,18000.0,35.0982,35.1132,35.053,35.053,18000.0
2011-02-08 13:15:00,46.53,46.54,46.48,46.49,18000.0,35.0605,35.068,35.0228,35.0304,18000.0
2011-02-08 13:20:00,46.49,46.54,46.49,46.53,12800.0,35.0304,35.068,35.0304,35.0605,12800.0
2011-02-08 13:25:00,46.53,46.54,46.49,46.5,9900.0,35.0605,35.068,35.0304,35.0379,9900.0
2011-02-08 13:30:00,46.5,46.52,46.45,46.46,16400.0,35.0379,35.053,35.0002,35.0077,16400.0
2011-02-08 13:35:00,46.46,46.46,46.41,46.42,14800.0,35.0077,35.0077,34.9701,34.9776,14800.0
2011-02-08 13:40:00,46.42,46.45,46.42,46.45,6500.0,34.9776,35.0002,34.9776,35.0002,6500.0
2011-02-08 13:45:00,46.44,46.46,46.41,46.42,22900.0,34.9927,35.0077,34.9701,34.9776,22900.0
2011-02-08 13:50:00,46.42,46.44,46.41,46.42,11200.0,34.9776,34.9927,34.9701,34.9776,11200.0
2011-02-08 13:55:00,46.42,46.44,46.4,46.41,14600.0,34.9776,34.9927,34.9625,34.9701,14600.0
2011-02-08 14:00:00,46.42,46.47,46.42,46.46,14900.0,34.9776,35.0153,34.9776,35.0077,14900.0
2011-02-08 14:05:00,46.47,46.5,46.45,46.45,13400.0,35.0153,35.0379,35.0002,35.0002,13400.0
2011-02-08 14:10:00,46.45,46.49,46.45,46.49,11500.0,35.0002,35.0304,35.0002,35.0304,11500.0
2011-02-08 14:15:00,46.5,46.5,46.44,46.45,24000.0,35.0379,35.0379,34.9927,35.0002,24000.0
2011-02-08 14:20:00,46.46,46.51,46.46,46.51,17200.0,35.0077,35.0454,35.0077,35.0454,17200.0
2011-02-08 14:25:00,46.51,46.52,46.49,46.5,9200.0,35.0454,35.053,35.0304,35.0379,9200.0
2011-02-08 14:30:00,46.5,46.61,46.5,46.59,22000.0,35.0379,35.1208,35.0379,35.1057,22000.0
2011-02-08 14:35:00,46.6,46.64,46.6,46.63,17500.0,35.1132,35.1434,35.1132,35.1358,17500.0
2011-02-08 14:40:00,46.63,46.65,46.62,46.62,14100.0,35.1358,35.1509,35.1283,35.1283,14100.0
2011-02-08 14:45:00,46.62,46.63,46.6,46.62,13000.0,35.1283,35.1358,35.1132,35.1283,13000.0
2011-02-08 14:50:00,46.62,46.63,46.59,46.6,17700.0,35.1283,35.1358,35.1057,35.1132,17700.0
2011-02-08 14:55:00,46.6,46.6,46.59,46.59,9000.0,35.1132,35.1132,35.1057,35.1057,9000.0
2011-02-08 15:00:00,46.6,46.65,46.59,46.64,29800.0,35.1132,35.1509,35.1057,35.1434,29800.0
2011-02-08 15:05:00,46.64,46.75,46.64,46.75,44400.0,35.1434,35.2263,35.1434,35.2263,44400.0
2011-02-08 15:10:00,46.75,46.76,46.73,46.73,35900.0,35.2263,35.2338,35.2112,35.2112,35900.0
2011-02-08 15:15:00,46.74,46.74,46.66,46.7,37200.0,35.2187,35.2187,35.1584,35.1886,37200.0
2011-02-08 15:20:00,46.71,46.74,46.71,46.74,10700.0,35.1961,35.2187,35.1961,35.2187,10700.0
2011-02-08 15:25:00,46.73,46.74,46.72,46.72,14500.0,35.2112,35.2187,35.2037,35.2037,14500.0
2011-02-08 15:30:00,46.72,46.78,46.72,46.76,36500.0,35.2037,35.2489,35.2037,35.2338,36500.0
2011-02-08 15:35:00,46.76,46.78,46.74,46.77,34400.0,35.2338,35.2489,35.2187,35.2413,34400.0
2011-02-08 15:40:00,46.76,46.83,46.76,46.8,50400.0,35.2338,35.2865,35.2338,35.2639,50400.0
2011-02-08 15:45:00,46.81,46.86,46.8,46.81,70700.0,35.2715,35.3091,35.2639,35.2715,70700.0
2011-02-08 15:50:00,46.82,46.86,46.8,46.83,63600.0,35.279,35.3091,35.2639,35.2865,63600.0
2011-02-08 15:55:00,46.82,46.83,46.79,46.79,84000.0,35.279,35.2865,35.2564,35.2564,84000.0
2011-02-09 09:30:00,47.06,47.12,47.01,47.09,67800.0,35.4598,35.5051,35.4222,35.4825,67800.0
2011-02-09 09:35:00,47.09,47.09,46.88,46.91,63600.0,35.4825,35.4825,35.3242,35.3468,63600.0
2011-02-09 09:40:00,46.93,46.96,46.88,46.93,187600.0,35.3619,35.3845,35.3242,35.3619,187600.0
2011-02-09 09:45:00,46.92,46.95,46.83,46.83,87900.0,35.3544,35.377,35.2865,35.2865,87900.0
2011-02-09 09:50:00,46.84,46.92,46.79,46.8,53600.0,35.2941,35.3544,35.2564,35.2639,53600.0
2011-02-09 09:55:00,46.8,46.82,46.75,46.8,62300.0,35.2639,35.279,35.2263,35.2639,62300.0
2011-02-09 10:00:00,46.81,46.85,46.78,46.79,53000.0,35.2715,35.3016,35.2489,35.2564,53000.0
2011-02-09 10:05:00,46.79,46.85,46.78,46.8,64900.0,35.2564,35.3016,35.2489,35.2639,64900.0
2011-02-09 10:10:00,46.81,46.82,46.71,46.72,31400.0,35.2715,35.279,35.1961,35.2037,31400.0
2011-02-09 10:15:00,46.71,46.74,46.7,46.73,15800.0,35.1961,35.2187,35.1886,35.2112,15800.0
2011-02-09 10:20:00,46.73,46.81,46.73,46.8,15000.0,35.2112,35.2715,35.2112,35.2639,15000.0
2011-02-09 10:25:00,46.81,46.84,46.81,46.81,30300.0,35.2715,35.2941,35.2715,35.2715,30300.0
2011-02-09 10:30:00,46.81,46.83,46.79,46.82,19100.0,35.2715,35.2865,35.2564,35.279,19100.0
2011-02-09 10:35:00,46.81,46.9,46.81,46.88,59400.0,35.2715,35.3393,35.2715,35.3242,59400.0
2011-02-09 10:40:00,46.88,46.96,46.88,46.89,126700.0,35.3242,35.3845,35.3242,35.3318,126700.0
2011-02-09 10:45:00,46.89,46.93,46.86,46.87,74100.0,35.3318,35.3619,35.3091,35.3167,74100.0
2011-02-09 10:50:00,46.86,46.93,46.86,46.91,30800.0,35.3091,35.3619,35.3091,35.3468,30800.0
2011-02-09 10:55:00,46.9,46.95,46.89,46.91,26500.0,35.3393,35.377,35.3318,35.3468,26500.0
2011-02-09 11:00:00,46.91,46.94,46.88,46.92,26700.0,35.3468,35.3694,35.3242,35.3544,26700.0
2011-02-09 11:05:00,46.92,46.95,46.91,46.93,30900.0,35.3544,35.377,35.3468,35.3619,30900.0
2011-02-09 11:10:00,46.94,47.01,46.93,46.98,49200.0,35.3694,35.4222,35.3619,35.3996,49200.0
2011-02-09 11:15:00,46.97,46.98,46.83,46.88,39700.0,35.392,35.3996,35.2865,35.3242,39700.0
2011-02-09 11:20:00,46.89,46.92,46.81,46.9,31500.0,35.3318,35.3544,35.2715,35.3393,31500.0
2011-02-09 11:25:00,46.89,46.91,46.85,46.91,44900.0,35.3318,35.3468,35.3016,35.3468,44900.0
2011-02-09 11:30:00,46.9,46.99,46.89,46.99,64300.0,35.3393,35.4071,35.3318,35.4071,64300.0
2011-02-09 11:35:00,46.99,47.04,46.99,47.02,33800.0,35.4071,35.4448,35.4071,35.4297,33800.0
2011-02-09 11:40:00,47.01,47.02,46.99,46.99,46700.0,35.4222,35.4297,35.4071,35.4071,46700.0
2011-02-09 11:45:00,47.0,47.07,47.0,47.04,21800.0,35.4146,35.4674,35.4146,35.4448,21800.0
2011-02-09 11:50:00,47.04,47.04,46.97,46.99,17700.0,35.4448,35.4448,35.392,35.4071,17700.0
2011-02-09 11:55:00,46.98,46.98,46.91,46.92,11000.0,35.3996,35.3996,35.3468,35.3544,11000.0
2011-02-09 12:00:00,46.93,46.98,46.93,46.98,18200.0,35.3619,35.3996,35.3619,35.3996,18200.0
2011-02-09 12:05:00,46.98,47.0,46.96,46.98,9100.0,35.3996,35.4146,35.3845,35.3996,9100.0
2011-02-09 12:10:00,46.97,46.97,46.94,46.95,10600.0,35.392,35.392,35.3694,35.377,10600.0
2011-02-09 12:15:00,46.94,46.98,46.89,46.9,19500.0,35.3694,35.3996,35.3318,35.3393,19500.0
2011-02-09 12:20:00,46.9,46.94,46.88,46.94,18400.0,35.3393,35.3694,35.3242,35.3694,18400.0
2011-02-09 12:25:00,46.94,46.99,46.94,46.98,11300.0,35.3694,35.4071,35.3694,35.3996,11300.0
2011-02-09 12:30:00,46.99,47.03,46.97,47.01,23900.0,35.4071,35.4372,35.392,35.4222,23900.0
2011-02-09 12:35:00,47.0,47.02,46.97,47.01,14100.0,35.4146,35.4297,35.392,35.4222,14100.0
2011-02-09 12:40:00,47.01,47.03,46.99,47.0,9800.0,35.4222,35.4372,35.4071,35.4146,9800.0
2011-02-09 12:45:00,46.99,47.04,46.99,47.0,9600.0,35.4071,35.4448,35.4071,35.4146,9600.0
2011-02-09 12:50:00,47.0,47.03,47.0,47.02,9300.0,35.4146,35.4372,35.4146,35.4297,9300.0
2011-02-09 12:55:00,47.03,47.08,47.01,47.02,31600.0,35.4372,35.4749,35.4222,35.4297,31600.0
2011-02-09 13:00:00,47.01,47.11,47.01,47.1,43200.0,35.4222,35.4975,35.4222,35.49,43200.0
2011-02-09 13:05:00,47.11,47.19,47.09,47.19,33200.0,35.4975,35.5578,35.4825,35.5578,33200.0
2011-02-09 13:10:00,47.18,47.18,47.13,47.14,32100.0,35.5503,35.5503,35.5126,35.5201,32100.0
2011-02-09 13:15:00,47.14,47.16,47.12,47.16,11300.0,35.5201,35.5352,35.5051,35.5352,11300.0
2011-02-09 13:20:00,47.15,47.19,47.14,47.18,9500.0,35.5277,35.5578,35.5201,35.5503,9500.0
2011-02-09 13:25:00,47.18,47.22,47.14,47.16,32300.0,35.5503,35.5804,35.5201,35.5352,32300.0
2011-02-09 13:30:00,47.16,47.17,47.13,47.14,6000.0,35.5352,35.5427,35.5126,35.5201,6000.0
2011-02-09 13:35:00,47.13,47.17,47.13,47.14,31200.0,35.5126,35.5427,35.5126,35.5201,31200.0
2011-02-09 13:40:00,47.14,47.14,47.08,47.08,15600.0,35.5201,35.5201,35.4749,35.4749,15600.0
2011-02-09 13:45:00,47.09,47.13,47.09,47.1,25300.0,35.4825,35.5126,35.4825,35.49,25300.0
2011-02-09 13:50:00,47.11,47.13,47.1,47.1,39400.0,35.4975,35.5126,35.49,35.49,39400.0
2011-02-09 13:55:00,47.1,47.11,47.03,47.03,22300.0,35.49,35.4975,35.4372,35.4372,22300.0
2011-02-09 14:00:00,47.03,47.05,46.99,47.0,53600.0,35.4372,35.4523,35.4071,35.4146,53600.0
2011-02-09 14:05:00,46.98,47.0,46.94,46.95,59400.0,35.3996,35.4146,35.3694,35.377,59400.0
2011-02-09 14:10:00,46.95,46.95,46.93,46.95,14400.0,35.377,35.377,35.3619,35.377,14400.0
2011-02-09 14:15:00,46.94,46.95,46.85,46.85,16900.0,35.3694,35.377,35.3016,35.3016,16900.0
2011-02-09 14:20:00,46.85,46.88,46.81,46.82,27800.0,35.3016,35.3242,35.2715,35.279,27800.0
2011-02-09 14:25:00,46.81,46.86,46.77,46.85,27600.0,35.2715,35.3091,35.2413,35.3016,27600.0
2011-02-09 14:30:00,46.85,46.87,46.82,46.84,23900.0,35.3016,35.3167,35.279,35.2941,23900.0
2011-02-09 14:35:00,46.85,46.85,46.77,46.78,10600.0,35.3016,35.3016,35.2413,35.2489,10600.0
2011-02-09 14:40:00,46.78,46.83,46.74,46.8,15100.0,35.2489,35.2865,35.2187,35.2639,15100.0
2011-02-09 14:45:00,46.8,46.81,46.74,46.78,11200.0,35.2639,35.2715,35.2187,35.2489,11200.0
2011-02-09 14:50:00,46.78,46.8,46.7,46.79,18100.0,35.2489,35.2639,35.1886,35.2564,18100.0
2011-02-09 14:55:00,46.79,46.84,46.79,46.81,10900.0,35.2564,35.2941,35.2564,35.2715,10900.0
2011-02-09 15:00:00,46.81,46.9,46.81,46.87,16100.0,35.2715,35.3393,35.2715,35.3167,16100.0
2011-02-09 15:05:00,46.88,46.88,46.82,46.82,16400.0,35.3242,35.3242,35.279,35.279,16400.0
2011-02-09 15:10:00,46.82,46.93,46.81,46.9,17700.0,35.279,35.3619,35.2715,35.3393,17700.0
2011-02-09 15:15:00,46.91,46.92,46.88,46.88,15100.0,35.3468,35.3544,35.3242,35.3242,15100.0
2011-02-09 15:20:00,46.88,46.93,46.88,46.91,18200.0,35.3242,35.3619,35.3242,35.3468,18200.0
2011-02-09 15:25:00,46.91,46.96,46.91,46.95,16000.0,35.3468,35.3845,35.3468,35.377,16000.0
2011-02-09 15:30:00,46.94,46.96,46.91,46.96,35300.0,35.3694,35.3845,35.3468,35.3845,35300.0
2011-02-09 15:35:00,46.96,46.97,46.91,46.91,16700.0,35.3845,35.392,35.3468,35.3468,16700.0
2011-02-09 15:40:00,46.91,46.95,46.91,46.93,17800.0,35.3468,35.377,35.3468,35.3619,17800.0
2011-02-09 15:45:00,46.94,46.95,46.88,46.89,37300.0,35.3694,35.377,35.3242,35.3318,37300.0
2011-02-09 15:50:00,46.9,46.9,46.85,46.87,128600.0,35.3393,35.3393,35.3016,35.3167,128600.0
2011-02-09 15:55:00,46.87,46.95,46.86,46.93,184100.0,35.3167,35.377,35.3091,35.3619,184100.0
2011-02-10 09:30:00,46.44,46.67,46.44,46.59,83100.0,34.9927,35.166,34.9927,35.1057,83100.0
2011-02-10 09:35:00,46.59,46.6,46.54,46.55,91400.0,35.1057,35.1132,35.068,35.0756,91400.0
2011-02-10 09:40:00,46.56,46.58,46.4,46.41,38500.0,35.0831,35.0982,34.9625,34.9701,38500.0
2011-02-10 09:45:00,46.43,46.44,46.28,46.34,33000.0,34.9851,34.9927,34.8721,34.9173,33000.0
2011-02-10 09:50:00,46.33,46.45,46.31,46.45,26400.0,34.9098,35.0002,34.8947,35.0002,26400.0
2011-02-10 09:55:00,46.45,46.46,46.37,46.4,20000.0,35.0002,35.0077,34.9399,34.9625,20000.0
2011-02-10 10:00:00,46.41,46.45,46.3,46.43,28300.0,34.9701,35.0002,34.8872,34.9851,28300.0
2011-02-10 10:05:00,46.42,46.42,46.37,46.4,48200.0,34.9776,34.9776,34.9399,34.9625,48200.0
2011-02-10 10:10:00,46.4,46.43,46.38,46.41,93800.0,34.9625,34.9851,34.9475,34.9701,93800.0
2011-02-10 10:15:00,46.41,46.48,46.4,46.43,73800.0,34.9701,35.0228,34.9625,34.9851,73800.0
2011-02-10 10:20:00,46.44,46.49,46.41,46.41,26000.0,34.9927,35.0304,34.9701,34.9701,26000.0
2011-02-10 10:25:00,46.41,46.54,46.37,46.51,52000.0,34.9701,35.068,34.9399,35.0454,52000.0
2011-02-10 10:30:00,46.52,46.54,46.43,46.46,48900.0,35.053,35.068,34.9851,35.0077,48900.0
2011-02-10 10:35:00,46.47,46.6,46.47,46.5,61600.0,35.0153,35.1132,35.0153,35.0379,61600.0
2011-02-10 10:40:00,46.5,46.55,46.47,46.55,26800.0,35.0379,35.0756,35.0153,35.0756,26800.0
2011-02-10 10:45:00,46.55,46.65,46.55,46.63,31300.0,35.0756,35.1509,35.0756,35.1358,31300.0
2011-02-10 10:50:00,46.63,46.63,46.49,46.52,14100.0,35.1358,35.1358,35.0304,35.053,14100.0
2011-02-10 10:55:00,46.52,46.56,46.47,46.47,12600.0,35.053,35.0831,35.0153,35.0153,12600.0
2011-02-10 11:00:00,46.46,46.59,46.46,46.57,11200.0,35.0077,35.1057,35.0077,35.0906,11200.0
2011-02-10 11:05:00,46.58,46.64,46.58,46.61,39900.0,35.0982,35.1434,35.0982,35.1208,39900.0
2011-02-10 11:10:00,46.6,46.65,46.58,46.64,14200.0,35.1132,35.1509,35.0982,35.1434,14200.0
2011-02-10 11:15:00,46.65,46.71,46.59,46.6,22200.0,35.1509,35.1961,35.1057,35.1132,22200.0
2011-02-10 11:20:00,46.62,46.68,46.61,46.68,9700.0,35.1283,35.1735,35.1208,35.1735,9700.0
2011-02-10 11:25:00,46.69,46.76,46.65,46.72,14400.0,35.1811,35.2338,35.1509,35.2037,14400.0
2011-02-10 11:30:00,46.72,46.8,46.72,46.78,13800.0,35.2037,35.2639,35.2037,35.2489,13800.0
2011-02-10 11:35:00,46.77,46.87,46.77,46.83,9200.0,35.2413,35.3167,35.2413,35.2865,9200.0
2011-02-10 11:40:00,46.83,46.83,46.78,46.79,7900.0,35.2865,35.2865,35.2489,35.2564,7900.0
2011-02-10 11:45:00,46.8,46.89,46.8,46.86,11400.0,35.2639,35.3318,35.2639,35.3091,11400.0
2011-02-10 11:50:00,46.84,46.88,46.83,46.87,8600.0,35.2941,35.3242,35.2865,35.3167,8600.0
2011-02-10 11:55:00,46.87,46.89,46.82,46.89,6000.0,35.3167,35.3318,35.279,35.3318,6000.0
2011-02-10 12:00:00,46.88,46.89,46.81,46.84,8800.0,35.3242,35.3318,35.2715,35.2941,8800.0
2011-02-10 12:05:00,46.84,46.9,46.84,46.89,6400.0,35.2941,35.3393,35.2941,35.3318,6400.0
2011-02-10 12:10:00,46.89,46.89,46.84,46.85,19800.0,35.3318,35.3318,35.2941,35.3016,19800.0
2011-02-10 12:15:00,46.85,46.86,46.8,46.84,32500.0,35.3016,35.3091,35.2639,35.2941,32500.0
2011-02-10 12:20:00,46.84,46.88,46.84,46.86,11200.0,35.2941,35.3242,35.2941,35.3091,11200.0
2011-02-10 12:25:00,46.86,46.89,46.82,46.88,12000.0,35.3091,35.3318,35.279,35.3242,12000.0
2011-02-10 12:30:00,46.87,46.9,46.84,46.84,9200.0,35.3167,35.3393,35.2941,35.2941,9200.0
2011-02-10 12:35:00,46.84,46.9,46.82,46.82,27500.0,35.2941,35.3393,35.279,35.279,27500.0
2011-02-10 12:40:00,46.82,46.84,46.78,46.78,13900.0,35.279,35.2941,35.2489,35.2489,13900.0
2011-02-10 12:45:00,46.77,46.8,46.76,46.76,14900.0,35.2413,35.2639,35.2338,35.2338,14900.0
2011-02-10 12:50:00,46.76,46.85,46.76,46.82,13300.0,35.2338,35.3016,35.2338,35.279,13300.0
2011-02-10 12:55:00,46.82,46.83,46.78,46.79,14700.0,35.279,35.2865,35.2489,35.2564,14700.0
2011-02-10 13:00:00,46.78,46.82,46.75,46.82,12100.0,35.2489,35.279,35.2263,35.279,12100.0
2011-02-10 13:05:00,46.81,46.82,46.77,46.78,11400.0,35.2715,35.279,35.2413,35.2489,11400.0
2011-02-10 13:10:00,46.79,46.86,46.79,46.85,5600.0,35.2564,35.3091,35.2564,35.3016,5600.0
2011-02-10 13:15:00,46.84,46.85,46.79,46.85,7600.0,35.2941,35.3016,35.2564,35.3016,7600.0
2011-02-10 13:20:00,46.84,46.84,46.79,46.81,17200.0,35.2941,35.2941,35.2564,35.2715,17200.0
2011-02-10 13:25:00,46.82,46.83,46.8,46.81,47900.0,35.279,35.2865,35.2639,35.2715,47900.0
2011-02-10 13:30:00,46.81,46.87,46.78,46.78,19800.0,35.2715,35.3167,35.2489,35.2489,19800.0
2011-02-10 13:35:00,46.78,46.79,46.75,46.76,5200.0,35.2489,35.2564,35.2263,35.2338,5200.0
2011-02-10 13:40:00,46.74,46.77,46.71,46.75,12600.0,35.2187,35.2413,35.1961,35.2263,12600.0
2011-02-10 13:45:00,46.74,46.79,46.73,46.76,7600.0,35.2187,35.2564,35.2112,35.2338,7600.0
2011-02-10 13:50:00,46.74,46.82,46.74,46.81,18000.0,35.2187,35.279,35.2187,35.2715,18000.0
2011-02-10 13:55:00,46.82,46.82,46.77,46.8,6200.0,35.279,35.279,35.2413,35.2639,6200.0
2011-02-10 14:00:00,46.78,46.86,46.75,46.85,14700.0,35.2489,35.3091,35.2263,35.3016,14700.0
2011-02-10 14:05:00,46.85,46.87,46.8,46.82,21500.0,35.3016,35.3167,35.2639,35.279,21500.0
2011-02-10 14:10:00,46.83,46.88,46.83,46.85,32100.0,35.2865,35.3242,35.2865,35.3016,32100.0
2011-02-10 14:15:00,46.85,46.85,46.81,46.82,6400.0,35.3016,35.3016,35.2715,35.279,6400.0
2011-02-10 14:20:00,46.81,46.9,46.81,46.88,21300.0,35.2715,35.3393,35.2715,35.3242,21300.0
2011-02-10 14:25:00,46.87,46.9,46.85,46.89,13300.0,35.3167,35.3393,35.3016,35.3318,13300.0
2011-02-10 14:30:00,46.89,46.91,46.88,46.89,43500.0,35.3318,35.3468,35.3242,35.3318,43500.0
2011-02-10 14:35:00,46.89,46.92,46.88,46.91,24100.0,35.3318,35.3544,35.3242,35.3468,24100.0
2011-02-10 14:40:00,46.92,46.92,46.87,46.91,57200.0,35.3544,35.3544,35.3167,35.3468,57200.0
2011-02-10 14:45:00,46.91,46.92,46.89,46.9,27600.0,35.3468,35.3544,35.3318,35.3393,27600.0
2011-02-10 14:50:00,46.9,46.92,46.88,46.89,30200.0,35.3393,35.3544,35.3242,35.3318,30200.0
2011-02-10 14:55:00,46.88,46.91,46.87,46.88,25800.0,35.3242,35.3468,35.3167,35.3242,25800.0
2011-02-10 15:00:00,46.89,46.91,46.87,46.9,20700.0,35.3318,35.3468,35.3167,35.3393,20700.0
2011-02-10 15:05:00,46.91,46.91,46.84,46.84,14600.0,35.3468,35.3468,35.2941,35.2941,14600.0
2011-02-10 15:10:00,46.83,46.87,46.81,46.87,11800.0,35.2865,35.3167,35.2715,35.3167,11800.0
2011-02-10 15:15:00,46.87,46.91,46.86,46.88,13300.0,35.3167,35.3468,35.3091,35.3242,13300.0
2011-02-10 15:20:00,46.87,46.9,46.87,46.89,12400.0,35.3167,35.3393,35.3167,35.3318,12400.0
2011-02-10 15:25:00,46.88,46.98,46.88,46.97,24500.0,35.3242,35.3996,35.3242,35.392,24500.0
2011-02-10 15:30:00,46.97,47.0,46.97,46.98,24000.0,35.392,35.4146,35.392,35.3996,24000.0
2011-02-10 15:35:00,46.98,47.01,46.96,46.96,29100.0,35.3996,35.4222,35.3845,35.3845,29100.0
2011-02-10 15:40:00,46.96,47.0,46.94,46.98,28500.0,35.3845,35.4146,35.3694,35.3996,28500.0
2011-02-10 15:45:00,46.98,47.1,46.98,47.09,74900.0,35.3996,35.49,35.3996,35.4825,74900.0
2011-02-10 15:50:00,47.09,47.1,46.92,46.97,143800.0,35.4825,35.49,35.3544,35.392,143800.0
2011-02-10 15:55:00,46.97,47.11,46.95,47.11,157300.0,35.392,35.4975,35.377,35.4975,157300.0
2011-02-11 09:30:00,46.73,46.73,46.62,46.63,35400.0,35.2112,35.2112,35.1283,35.1358,35400.0
2011-02-11 09:35:00,46.65,46.75,46.62,46.75,20600.0,35.1509,35.2263,35.1283,35.2263,20600.0
2011-02-11 09:40:00,46.76,46.83,46.69,46.72,25000.0,35.2338,35.2865,35.1811,35.2037,25000.0
2011-02-11 09:45:00,46.72,46.83,46.66,46.83,23000.0,35.2037,35.2865,35.1584,35.2865,23000.0
2011-02-11 09:50:00,46.82,46.96,46.82,46.91,20800.0,35.279,35.3845,35.279,35.3468,20800.0
2011-02-11 09:55:00,46.9,46.9,46.77,46.86,23400.0,35.3393,35.3393,35.2413,35.3091,23400.0
2011-02-11 10:00:00,46.86,46.87,46.79,46.84,17900.0,35.3091,35.3167,35.2564,35.2941,17900.0
2011-02-11 10:05:00,46.85,46.9,46.83,46.9,19200.0,35.3016,35.3393,35.2865,35.3393,19200.0
2011-02-11 10:10:00,46.89,46.92,46.79,46.8,12800.0,35.3318,35.3544,35.2564,35.2639,12800.0
2011-02-11 10:15:00,46.81,46.91,46.81,46.9,16300.0,35.2715,35.3468,35.2715,35.3393,16300.0
2011-02-11 10:20:00,46.9,46.93,46.88,46.91,17800.0,35.3393,35.3619,35.3242,35.3468,17800.0
2011-02-11 10:25:00,46.92,47.0,46.92,46.96,13100.0,35.3544,35.4146,35.3544,35.3845,13100.0
2011-02-11 10:30:00,46.96,46.97,46.94,46.96,9400.0,35.3845,35.392,35.3694,35.3845,9400.0
2011-02-11 10:35:00,46.95,47.01,46.95,47.0,12900.0,35.377,35.4222,35.377,35.4146,12900.0
2011-02-11 10:40:00,46.99,46.99,46.92,46.92,8700.0,35.4071,35.4071,35.3544,35.3544,8700.0
2011-02-11 10:45:00,46.91,47.03,46.9,47.03,19500.0,35.3468,35.4372,35.3393,35.4372,19500.0
2011-02-11 10:50:00,47.04,47.13,47.02,47.12,16200.0,35.4448,35.5126,35.4297,35.5051,16200.0
2011-02-11 10:55:00,47.12,47.17,47.1,47.14,22100.0,35.5051,35.5427,35.49,35.5201,22100.0
2011-02-11 11:00:00,47.14,47.28,47.07,47.28,45700.0,35.5201,35.6256,35.4674,35.6256,45700.0
2011-02-11 11:05:00,47.28,47.48,47.28,47.46,114700.0,35.6256,35.7763,35.6256,35.7612,114700.0
2011-02-11 11:10:00,47.47,47.58,47.44,47.53,97400.0,35.7688,35.8517,35.7462,35.814,97400.0
2011-02-11 11:15:00,47.53,47.56,47.45,47.54,37900.0,35.814,35.8366,35.7537,35.8215,37900.0
2011-02-11 11:20:00,47.53,47.58,47.49,47.58,21100.0,35.814,35.8517,35.7839,35.8517,21100.0
2011-02-11 11:25:00,47.57,47.6,47.52,47.56,34200.0,35.8441,35.8667,35.8065,35.8366,34200.0
2011-02-11 11:30:00,47.57,47.59,47.5,47.5,19600.0,35.8441,35.8592,35.7914,35.7914,19600.0
2011-02-11 11:35:00,47.5,47.64,47.49,47.62,53200.0,35.7914,35.8969,35.7839,35.8818,53200.0
2011-02-11 11:40:00,47.62,47.65,47.59,47.62,35600.0,35.8818,35.9044,35.8592,35.8818,35600.0
2011-02-11 11:45:00,47.63,47.64,47.59,47.61,19700.0,35.8893,35.8969,35.8592,35.8743,19700.0
2011-02-11 11:50:00,47.61,47.68,47.59,47.59,35800.0,35.8743,35.927,35.8592,35.8592,35800.0
2011-02-11 11:55:00,47.59,47.62,47.56,47.58,11300.0,35.8592,35.8818,35.8366,35.8517,11300.0
2011-02-11 12:00:00,47.58,47.6,47.54,47.57,9900.0,35.8517,35.8667,35.8215,35.8441,9900.0
2011-02-11 12:05:00,47.57,47.59,47.5,47.5,19700.0,35.8441,35.8592,35.7914,35.7914,19700.0
2011-02-11 12:10:00,47.49,47.49,47.4,47.45,13900.0,35.7839,35.7839,35.716,35.7537,13900.0
2011-02-11 12:15:00,47.45,47.45,47.35,47.38,9300.0,35.7537,35.7537,35.6784,35.701,9300.0
2011-02-11 12:20:00,47.38,47.38,47.34,47.37,35400.0,35.701,35.701,35.6708,35.6934,35400.0
2011-02-11 12:25:00,47.38,47.48,47.38,47.48,22300.0,35.701,35.7763,35.701,35.7763,22300.0
2011-02-11 12:30:00,47.48,47.59,47.43,47.56,70900.0,35.7763,35.8592,35.7386,35.8366,70900.0
2011-02-11 12:35:00,47.57,47.59,47.55,47.58,24100.0,35.8441,35.8592,35.8291,35.8517,24100.0
2011-02-11 12:40:00,47.59,47.65,47.58,47.64,21000.0,35.8592,35.9044,35.8517,35.8969,21000.0
2011-02-11 12:45:00,47.65,47.67,47.64,47.65,31200.0,35.9044,35.9195,35.8969,35.9044,31200.0
2011-02-11 12:50:00,47.64,47.69,47.63,47.69,17100.0,35.8969,35.9346,35.8893,35.9346,17100.0
2011-02-11 12:55:00,47.68,47.7,47.66,47.67,17000.0,35.927,35.9421,35.9119,35.9195,17000.0
2011-02-11 13:00:00,47.66,47.71,47.63,47.63,14200.0,35.9119,35.9496,35.8893,35.8893,14200.0
2011-02-11 13:05:00,47.63,47.65,47.58,47.65,9700.0,35.8893,35.9044,35.8517,35.9044,9700.0
2011-02-11 13:10:00,47.66,47.66,47.6,47.6,5500.0,35.9119,35.9119,35.8667,35.8667,5500.0
2011-02-11 13:15:00,47.59,47.59,47.56,47.56,7600.0,35.8592,35.8592,35.8366,35.8366,7600.0
2011-02-11 13:20:00,47.56,47.57,47.52,47.53,9300.0,35.8366,35.8441,35.8065,35.814,9300.0
2011-02-11 13:25:00,47.54,47.54,47.5,47.51,8600.0,35.8215,35.8215,35.7914,35.7989,8600.0
2011-02-11 13:30:00,47.5,47.53,47.5,47.51,18200.0,35.7914,35.814,35.7914,35.7989,18200.0
2011-02-11 13:35:00,47.51,47.54,47.48,47.54,11700.0,35.7989,35.8215,35.7763,35.8215,11700.0
2011-02-11 13:40:00,47.53,47.53,47.49,47.49,8700.0,35.814,35.814,35.7839,35.7839,8700.0
2011-02-11 13:45:00,47.49,47.51,47.46,47.46,22900.0,35.7839,35.7989,35.7612,35.7612,22900.0
2011-02-11 13:50:00,47.46,47.5,47.46,47.5,12600.0,35.7612,35.7914,35.7612,35.7914,12600.0
2011-02-11 13:55:00,47.5,47.51,47.48,47.5,14900.0,35.7914,35.7989,35.7763,35.7914,14900.0
2011-02-11 14:00:00,47.51,47.53,47.5,47.52,23600.0,35.7989,35.814,35.7914,35.8065,23600.0
2011-02-11 14:05:00,47.52,47.55,47.52,47.54,15300.0,35.8065,35.8291,35.8065,35.8215,15300.0
2011-02-11 14:10:00,47.55,47.55,47.49,47.49,12900.0,35.8291,35.8291,35.7839,35.7839,12900.0
2011-02-11 14:15:00,47.5,47.52,47.49,47.5,18400.0,35.7914,35.8065,35.7839,35.7914,18400.0
2011-02-11 14:20:00,47.51,47.55,47.49,47.52,14600.0,35.7989,35.8291,35.7839,35.8065,14600.0
2011-02-11 14:25:00,47.52,47.54,47.51,47.53,17700.0,35.8065,35.8215,35.7989,35.814,17700.0
2011-02-11 14:30:00,47.53,47.62,47.53,47.62,30200.0,35.814,35.8818,35.814,35.8818,30200.0
2011-02-11 14:35:00,47.62,47.66,47.6,47.64,29900.0,35.8818,35.9119,35.8667,35.8969,29900.0
2011-02-11 14:40:00,47.64,47.66,47.62,47.65,28000.0,35.8969,35.9119,35.8818,35.9044,28000.0
2011-02-11 14:45:00,47.65,47.66,47.61,47.62,10500.0,35.9044,35.9119,35.8743,35.8818,10500.0
2011-02-11 14:50:00,47.62,47.66,47.62,47.64,22300.0,35.8818,35.9119,35.8818,35.8969,22300.0
2011-02-11 14:55:00,47.64,47.65,47.61,47.62,24800.0,35.8969,35.9044,35.8743,35.8818,24800.0
2011-02-11 15:00:00,47.63,47.63,47.58,47.59,22400.0,35.8893,35.8893,35.8517,35.8592,22400.0
2011-02-11 15:05:00,47.58,47.61,47.58,47.59,13800.0,35.8517,35.8743,35.8517,35.8592,13800.0
2011-02-11 15:10:00,47.6,47.65,47.59,47.63,24900.0,35.8667,35.9044,35.8592,35.8893,24900.0
2011-02-11 15:15:00,47.64,47.66,47.63,47.65,34600.0,35.8969,35.9119,35.8893,35.9044,34600.0
2011-02-11 15:20:00,47.66,47.7,47.66,47.68,29400.0,35.9119,35.9421,35.9119,35.927,29400.0
2011-02-11 15:25:00,47.68,47.69,47.67,47.67,21500.0,35.927,35.9346,35.9195,35.9195,21500.0
2011-02-11 15:30:00,47.68,47.68,47.62,47.62,34200.0,35.927,35.927,35.8818,35.8818,34200.0
2011-02-11 15:35:00,47.62,47.68,47.59,47.64,45700.0,35.8818,35.927,35.8592,35.8969,45700.0
2011-02-11 15:40:00,47.64,47.66,47.63,47.64,30800.0,35.8969,35.9119,35.8893,35.8969,30800.0
2011-02-11 15:45:00,47.64,47.65,47.59,47.62,56100.0,35.8969,35.9044,35.8592,35.8818,56100.0
2011-02-11 15:50:00,47.61,47.64,47.56,47.56,68100.0,35.8743,35.8969,35.8366,35.8366,68100.0
2011-02-11 15:55:00,47.57,47.64,47.56,47.64,96600.0,35.8441,35.8969,35.8366,35.8969,96600.0
2011-02-14 09:30:00,47.44,47.48,47.36,47.36,42600.0,35.7462,35.7763,35.6859,35.6859,42600.0
2011-02-14 09:35:00,47.36,47.42,47.3,47.41,20400.0,35.6859,35.7311,35.6407,35.7236,20400.0
2011-02-14 09:40:00,47.4,47.43,47.31,47.33,17000.0,35.716,35.7386,35.6482,35.6633,17000.0
2011-02-14 09:45:00,47.35,47.37,47.31,47.37,8900.0,35.6784,35.6934,35.6482,35.6934,8900.0
2011-02-14 09:50:00,47.37,47.37,47.32,47.33,10700.0,35.6934,35.6934,35.6558,35.6633,10700.0
2011-02-14 09:55:00,47.34,47.36,47.25,47.25,68500.0,35.6708,35.6859,35.603,35.603,68500.0
2011-02-14 10:00:00,47.24,47.24,47.16,47.18,33200.0,35.5955,35.5955,35.5352,35.5503,33200.0
2011-02-14 10:05:00,47.18,47.19,47.09,47.09,40300.0,35.5503,35.5578,35.4825,35.4825,40300.0
2011-02-14 10:10:00,47.1,47.1,46.95,46.97,52500.0,35.49,35.49,35.377,35.392,52500.0
2011-02-14 10:15:00,46.97,46.98,46.92,46.94,25800.0,35.392,35.3996,35.3544,35.3694,25800.0
2011-02-14 10:20:00,46.95,47.02,46.94,46.98,22800.0,35.377,35.4297,35.3694,35.3996,22800.0
2011-02-14 10:25:00,46.97,46.97,46.78,46.81,54300.0,35.392,35.392,35.2489,35.2715,54300.0
2011-02-14 10:30:00,46.81,46.83,46.76,46.76,47400.0,35.2715,35.2865,35.2338,35.2338,47400.0
2011-02-14 10:35:00,46.76,46.79,46.73,46.75,18800.0,35.2338,35.2564,35.2112,35.2263,18800.0
2011-02-14 10:40:00,46.76,46.81,46.67,46.7,35000.0,35.2338,35.2715,35.166,35.1886,35000.0
2011-02-14 10:45:00,46.71,46.71,46.62,46.66,26500.0,35.1961,35.1961,35.1283,35.1584,26500.0
2011-02-14 10:50:00,46.65,46.66,46.62,46.62,39100.0,35.1509,35.1584,35.1283,35.1283,39100.0
2011-02-14 10:55:00,46.61,46.62,46.57,46.61,33800.0,35.1208,35.1283,35.0906,35.1208,33800.0
2011-02-14 11:00:00,46.61,46.65,46.57,46.62,34600.0,35.1208,35.1509,35.0906,35.1283,34600.0
2011-02-14 11:05:00,46.63,46.64,46.6,46.64,19300.0,35.1358,35.1434,35.1132,35.1434,19300.0
2011-02-14 11:10:00,46.63,46.66,46.62,46.66,33400.0,35.1358,35.1584,35.1283,35.1584,33400.0
2011-02-14 11:15:00,46.65,46.66,46.61,46.64,24000.0,35.1509,35.1584,35.1208,35.1434,24000.0
2011-02-14 11:20:00,46.64,46.68,46.63,46.65,39200.0,35.1434,35.1735,35.1358,35.1509,39200.0
2011-02-14 11:25:00,46.65,46.66,46.59,46.64,28900.0,35.1509,35.1584,35.1057,35.1434,28900.0
2011-02-14 11:30:00,46.64,46.67,46.63,46.66,20400.0,35.1434,35.166,35.1358,35.1584,20400.0
2011-02-14 11:35:00,46.66,46.67,46.65,46.66,21700.0,35.1584,35.166,35.1509,35.1584,21700.0
2011-02-14 11:40:00,46.65,46.69,46.65,46.66,28500.0,35.1509,35.1811,35.1509,35.1584,28500.0
2011-02-14 11:45:00,46.65,46.67,46.64,46.64,22500.0,35.1509,35.166,35.1434,35.1434,22500.0
2011-02-14 11:50:00,46.63,46.64,46.49,46.5,35800.0,35.1358,35.1434,35.0304,35.0379,35800.0
2011-02-14 11:55:00,46.49,46.58,46.49,46.57,21000.0,35.0304,35.0982,35.0304,35.0906,21000.0
2011-02-14 12:00:00,46.58,46.61,46.58,46.59,18600.0,35.0982,35.1208,35.0982,35.1057,18600.0
2011-02-14 12:05:00,46.59,46.62,46.56,46.61,13300.0,35.1057,35.1283,35.0831,35.1208,13300.0
2011-02-14 12:10:00,46.61,46.62,46.55,46.56,16700.0,35.1208,35.1283,35.0756,35.0831,16700.0
2011-02-14 12:15:00,46.56,46.6,46.56,46.59,7300.0,35.0831,35.1132,35.0831,35.1057,7300.0
2011-02-14 12:20:00,46.6,46.65,46.59,46.63,10200.0,35.1132,35.1509,35.1057,35.1358,10200.0
2011-02-14 12:25:00,46.63,46.67,46.62,46.66,15600.0,35.1358,35.166,35.1283,35.1584,15600.0
2011-02-14 12:30:00,46.67,46.71,46.66,46.71,10000.0,35.166,35.1961,35.1584,35.1961,10000.0
2011-02-14 12:35:00,46.71,46.73,46.65,46.65,26200.0,35.1961,35.2112,35.1509,35.1509,26200.0
2011-02-14 12:40:00,46.65,46.69,46.65,46.69,12400.0,35.1509,35.1811,35.1509,35.1811,12400.0
2011-02-14 12:45:00,46.68,46.69,46.63,46.68,8400.0,35.1735,35.1811,35.1358,35.1735,8400.0
2011-02-14 12:50:00,46.68,46.72,46.68,46.69,10600.0,35.1735,35.2037,35.1735,35.1811,10600.0
2011-02-14 12:55:00,46.68,46.68,46.64,46.65,12000.0,35.1735,35.1735,35.1434,35.1509,12000.0
2011-02-14 13:00:00,46.65,46.66,46.63,46.63,14800.0,35.1509,35.1584,35.1358,35.1358,14800.0
2011-02-14 13:05:00,46.64,46.68,46.64,46.66,8200.0,35.1434,35.1735,35.1434,35.1584,8200.0
2011-02-14 13:10:00,46.66,46.73,46.66,46.68,22100.0,35.1584,35.2112,35.1584,35.1735,22100.0
2011-02-14 13:15:00,46.69,46.7,46.68,46.7,4700.0,35.1811,35.1886,35.1735,35.1886,4700.0
2011-02-14 13:20:00,46.71,46.75,46.71,46.74,9100.0,35.1961,35.2263,35.1961,35.2187,9100.0
2011-02-14 13:25:00,46.74,46.77,46.74,46.75,9700.0,35.2187,35.2413,35.2187,35.2263,9700.0
2011-02-14 13:30:00,46.75,46.76,46.71,46.73,16100.0,35.2263,35.2338,35.1961,35.2112,16100.0
2011-02-14 13:35:00,46.73,46.75,46.66,46.66,23000.0,35.2112,35.2263,35.1584,35.1584,23000.0
2011-02-14 13:40:00,46.66,46.67,46.63,46.64,27800.0,35.1584,35.166,35.1358,35.1434,27800.0
2011-02-14 13:45:00,46.65,46.66,46.63,46.64,9500.0,35.1509,35.1584,35.1358,35.1434,9500.0
2011-02-14 13:50:00,46.64,46.66,46.63,46.64,18600.0,35.1434,35.1584,35.1358,35.1434,18600.0
2011-02-14 13:55:00,46.63,46.64,46.59,46.59,28400.0,35.1358,35.1434,35.1057,35.1057,28400.0
2011-02-14 14:00:00,46.6,46.62,46.59,46.61,43800.0,35.1132,35.1283,35.1057,35.1208,43800.0
2011-02-14 14:05:00,46.61,46.64,46.6,46.6,20300.0,35.1208,35.1434,35.1132,35.1132,20300.0
2011-02-14 14:10:00,46.6,46.6,46.57,46.59,19500.0,35.1132,35.1132,35.0906,35.1057,19500.0
2011-02-14 14:15:00,46.6,46.62,46.58,46.59,35900.0,35.1132,35.1283,35.0982,35.1057,35900.0
2011-02-14 14:20:00,46.59,46.6,46.59,46.6,6000.0,35.1057,35.1132,35.1057,35.1132,6000.0
2011-02-14 14:25:00,46.6,46.6,46.58,46.59,26500.0,35.1132,35.1132,35.0982,35.1057,26500.0
2011-02-14 14:30:00,46.59,46.6,46.56,46.56,17200.0,35.1057,35.1132,35.0831,35.0831,17200.0
2011-02-14 14:35:00,46.56,46.58,46.56,46.56,20800.0,35.0831,35.0982,35.0831,35.0831,20800.0
2011-02-14 14:40:00,46.55,46.6,46.55,46.58,35900.0,35.0756,35.1132,35.0756,35.0982,35900.0
2011-02-14 14:45:00,46.58,46.6,46.58,46.6,12800.0,35.0982,35.1132,35.0982,35.1132,12800.0
2011-02-14 14:50:00,46.59,46.64,46.59,46.64,19500.0,35.1057,35.1434,35.1057,35.1434,19500.0
2011-02-14 14:55:00,46.64,46.7,46.63,46.7,23200.0,35.1434,35.1886,35.1358,35.1886,23200.0
2011-02-14 15:00:00,46.71,46.72,46.59,46.61,65500.0,35.1961,35.2037,35.1057,35.1208,65500.0
2011-02-14 15:05:00,46.61,46.61,46.55,46.55,17300.0,35.1208,35.1208,35.0756,35.0756,17300.0
2011-02-14 15:10:00,46.55,46.57,46.54,46.57,19800.0,35.0756,35.0906,35.068,35.0906,19800.0
2011-02-14 15:15:00,46.56,46.6,46.56,46.59,13400.0,35.0831,35.1132,35.0831,35.1057,13400.0
2011-02-14 15:20:00,46.6,46.65,46.59,46.65,16400.0,35.1132,35.1509,35.1057,35.1509,16400.0
2011-02-14 15:25:00,46.65,46.66,46.64,46.65,30400.0,35.1509,35.1584,35.1434,35.1509,30400.0
2011-02-14 15:30:00,46.64,46.7,46.64,46.7,33400.0,35.1434,35.1886,35.1434,35.1886,33400.0
2011-02-14 15:35:00,46.69,46.72,46.69,46.69,33700.0,35.1811,35.2037,35.1811,35.1811,33700.0
2011-02-14 15:40:00,46.69,46.76,46.68,46.76,32900.0,35.1811,35.2338,35.1735,35.2338,32900.0
2011-02-14 15:45:00,46.76,46.84,46.75,46.82,68600.0,35.2338,35.2941,35.2263,35.279,68600.0
2011-02-14 15:50:00,46.83,46.83,46.75,46.82,86200.0,35.2865,35.2865,35.2263,35.279,86200.0
2011-02-14 15:55:00,46.81,46.85,46.76,46.84,127400.0,35.2715,35.3016,35.2338,35.2941,127400.0
2011-02-15 09:30:00,46.64,46.67,46.51,46.53,35200.0,35.1434,35.166,35.0454,35.0605,35200.0
2011-02-15 09:35:00,46.52,46.58,46.46,46.5,37500.0,35.053,35.0982,35.0077,35.0379,37500.0
2011-02-15 09:40:00,46.5,46.51,46.47,46.48,30100.0,35.0379,35.0454,35.0153,35.0228,30100.0
2011-02-15 09:45:00,46.49,46.54,46.48,46.53,20500.0,35.0304,35.068,35.0228,35.0605,20500.0
2011-02-15 09:50:00,46.53,46.58,46.47,46.57,23800.0,35.0605,35.0982,35.0153,35.0906,23800.0
2011-02-15 09:55:00,46.57,46.64,46.51,46.63,46700.0,35.0906,35.1434,35.0454,35.1358,46700.0
2011-02-15 10:00:00,46.63,46.64,46.45,46.45,32700.0,35.1358,35.1434,35.0002,35.0002,32700.0
2011-02-15 10:05:00,46.44,46.52,46.44,46.47,25600.0,34.9927,35.053,34.9927,35.0153,25600.0
2011-02-15 10:10:00,46.46,46.5,46.41,46.49,21400.0,35.0077,35.0379,34.9701,35.0304,21400.0
2011-02-15 10:15:00,46.49,46.49,46.41,46.42,33300.0,35.0304,35.0304,34.9701,34.9776,33300.0
2011-02-15 10:20:00,46.41,46.41,46.31,46.32,39600.0,34.9701,34.9701,34.8947,34.9023,39600.0
2011-02-15 10:25:00,46.32,46.34,46.27,46.29,39800.0,34.9023,34.9173,34.8646,34.8796,39800.0
2011-02-15 10:30:00,46.29,46.35,46.24,46.28,89800.0,34.8796,34.9249,34.842,34.8721,89800.0
2011-02-15 10:35:00,46.27,46.37,46.27,46.36,10500.0,34.8646,34.9399,34.8646,34.9324,10500.0
2011-02-15 10:40:00,46.36,46.52,46.29,46.52,129200.0,34.9324,35.053,34.8796,35.053,129200.0
2011-02-15 10:45:00,46.51,46.61,46.46,46.58,71700.0,35.0454,35.1208,35.0077,35.0982,71700.0
2011-02-15 10:50:00,46.57,46.68,46.53,46.6,115900.0,35.0906,35.1735,35.0605,35.1132,115900.0
2011-02-15 10:55:00,46.6,46.68,46.59,46.65,30200.0,35.1132,35.1735,35.1057,35.1509,30200.0
2011-02-15 11:00:00,46.65,46.76,46.65,46.75,50000.0,35.1509,35.2338,35.1509,35.2263,50000.0
2011-02-15 11:05:00,46.75,46.89,46.75,46.89,73100.0,35.2263,35.3318,35.2263,35.3318,73100.0
2011-02-15 11:10:00,46.89,46.96,46.84,46.91,73700.0,35.3318,35.3845,35.2941,35.3468,73700.0
2011-02-15 11:15:00,46.91,46.94,46.9,46.92,42600.0,35.3468,35.3694,35.3393,35.3544,42600.0
2011-02-15 11:20:00,46.92,46.93,46.81,46.82,24700.0,35.3544,35.3619,35.2715,35.279,24700.0
2011-02-15 11:25:00,46.81,46.81,46.75,46.76,19200.0,35.2715,35.2715,35.2263,35.2338,19200.0
2011-02-15 11:30:00,46.75,46.76,46.74,46.76,18400.0,35.2263,35.2338,35.2187,35.2338,18400.0
2011-02-15 11:35:00,46.75,46.76,46.74,46.75,23300.0,35.2263,35.2338,35.2187,35.2263,23300.0
2011-02-15 11:40:00,46.75,46.79,46.75,46.79,6700.0,35.2263,35.2564,35.2263,35.2564,6700.0
2011-02-15 11:45:00,46.79,46.79,46.74,46.78,11900.0,35.2564,35.2564,35.2187,35.2489,11900.0
2011-02-15 11:50:00,46.77,46.79,46.74,46.79,40200.0,35.2413,35.2564,35.2187,35.2564,40200.0
2011-02-15 11:55:00,46.79,46.79,46.78,46.79,17300.0,35.2564,35.2564,35.2489,35.2564,17300.0
2011-02-15 12:00:00,46.78,46.79,46.77,46.78,25900.0,35.2489,35.2564,35.2413,35.2489,25900.0
2011-02-15 12:05:00,46.78,46.84,46.78,46.83,12600.0,35.2489,35.2941,35.2489,35.2865,12600.0
2011-02-15 12:10:00,46.84,46.84,46.78,46.84,8900.0,35.2941,35.2941,35.2489,35.2941,8900.0
2011-02-15 12:15:00,46.84,46.85,46.8,46.81,13800.0,35.2941,35.3016,35.2639,35.2715,13800.0
2011-02-15 12:20:00,46.8,46.81,46.79,46.8,10500.0,35.2639,35.2715,35.2564,35.2639,10500.0
2011-02-15 12:25:00,46.8,46.84,46.8,46.83,8400.0,35.2639,35.2941,35.2639,35.2865,8400.0
2011-02-15 12:30:00,46.83,46.85,46.82,46.82,6700.0,35.2865,35.3016,35.279,35.279,6700.0
2011-02-15 12:35:00,46.83,46.88,46.83,46.88,9000.0,35.2865,35.3242,35.2865,35.3242,9000.0
2011-02-15 12:40:00,46.88,46.88,46.87,46.88,1700.0,35.3242,35.3242,35.3167,35.3242,1700.0
2011-02-15 12:45:00,46.87,46.88,46.85,46.86,9700.0,35.3167,35.3242,35.3016,35.3091,9700.0
2011-02-15 12:50:00,46.86,46.88,46.84,46.85,4000.0,35.3091,35.3242,35.2941,35.3016,4000.0
2011-02-15 12:55:00,46.84,46.85,46.84,46.84,5200.0,35.2941,35.3016,35.2941,35.2941,5200.0
2011-02-15 13:00:00,46.84,46.84,46.74,46.77,33900.0,35.2941,35.2941,35.2187,35.2413,33900.0
2011-02-15 13:05:00,46.78,46.81,46.78,46.8,5600.0,35.2489,35.2715,35.2489,35.2639,5600.0
2011-02-15 13:10:00,46.8,46.84,46.8,46.82,8700.0,35.2639,35.2941,35.2639,35.279,8700.0
2011-02-15 13:15:00,46.82,46.85,46.78,46.8,11600.0,35.279,35.3016,35.2489,35.2639,11600.0
2011-02-15 13:20:00,46.79,46.79,46.76,46.76,6400.0,35.2564,35.2564,35.2338,35.2338,6400.0
2011-02-15 13:25:00,46.77,46.77,46.72,46.73,10800.0,35.2413,35.2413,35.2037,35.2112,10800.0
2011-02-15 13:30:00,46.74,46.78,46.74,46.77,52800.0,35.2187,35.2489,35.2187,35.2413,52800.0
2011-02-15 13:35:00,46.77,46.78,46.77,46.78,4600.0,35.2413,35.2489,35.2413,35.2489,4600.0
2011-02-15 13:40:00,46.79,46.82,46.79,46.8,9300.0,35.2564,35.279,35.2564,35.2639,9300.0
2011-02-15 13:45:00,46.81,46.89,46.8,46.88,18800.0,35.2715,35.3318,35.2639,35.3242,18800.0
2011-02-15 13:50:00,46.87,46.88,46.82,46.82,9800.0,35.3167,35.3242,35.279,35.279,9800.0
2011-02-15 13:55:00,46.82,46.83,46.75,46.79,34800.0,35.279,35.2865,35.2263,35.2564,34800.0
2011-02-15 14:00:00,46.79,46.79,46.74,46.74,9100.0,35.2564,35.2564,35.2187,35.2187,9100.0
2011-02-15 14:05:00,46.73,46.74,46.66,46.74,15900.0,35.2112,35.2187,35.1584,35.2187,15900.0
2011-02-15 14:10:00,46.74,46.76,46.71,46.71,16700.0,35.2187,35.2338,35.1961,35.1961,16700.0
2011-02-15 14:15:00,46.71,46.76,46.71,46.74,18700.0,35.1961,35.2338,35.1961,35.2187,18700.0
2011-02-15 14:20:00,46.75,46.77,46.72,46.73,13000.0,35.2263,35.2413,35.2037,35.2112,13000.0
2011-02-15 14:25:00,46.72,46.75,46.65,46.66,26200.0,35.2037,35.2263,35.1509,35.1584,26200.0
2011-02-15 14:30:00,46.66,46.72,46.66,46.72,10000.0,35.1584,35.2037,35.1584,35.2037,10000.0
2011-02-15 14:35:00,46.73,46.75,46.63,46.63,19100.0,35.2112,35.2263,35.1358,35.1358,19100.0
2011-02-15 14:40:00,46.64,46.72,46.64,46.71,10900.0,35.1434,35.2037,35.1434,35.1961,10900.0
2011-02-15 14:45:00,46.7,46.72,46.67,46.67,24600.0,35.1886,35.2037,35.166,35.166,24600.0
2011-02-15 14:50:00,46.67,46.7,46.67,46.68,9000.0,35.166,35.1886,35.166,35.1735,9000.0
2011-02-15 14:55:00,46.68,46.69,46.66,46.67,8400.0,35.1735,35.1811,35.1584,35.166,8400.0
2011-02-15 15:00:00,46.66,46.71,46.64,46.71,14200.0,35.1584,35.1961,35.1434,35.1961,14200.0
2011-02-15 15:05:00,46.72,46.73,46.67,46.67,8700.0,35.2037,35.2112,35.166,35.166,8700.0
2011-02-15 15:10:00,46.68,46.71,46.67,46.71,15800.0,35.1735,35.1961,35.166,35.1961,15800.0
2011-02-15 15:15:00,46.71,46.73,46.7,46.71,17500.0,35.1961,35.2112,35.1886,35.1961,17500.0
2011-02-15 15:20:00,46.72,46.77,46.71,46.73,36800.0,35.2037,35.2413,35.1961,35.2112,36800.0
2011-02-15 15:25:00,46.73,46.79,46.73,46.79,25200.0,35.2112,35.2564,35.2112,35.2564,25200.0
2011-02-15 15:30:00,46.79,46.82,46.76,46.77,41300.0,35.2564,35.279,35.2338,35.2413,41300.0
2011-02-15 15:35:00,46.77,46.8,46.73,46.79,38400.0,35.2413,35.2639,35.2112,35.2564,38400.0
2011-02-15 15:40:00,46.79,46.8,46.66,46.71,40100.0,35.2564,35.2639,35.1584,35.1961,40100.0
2011-02-15 15:45:00,46.72,46.77,46.69,46.76,54000.0,35.2037,35.2413,35.1811,35.2338,54000.0
2011-02-15 15:50:00,46.75,46.76,46.72,46.74,54700.0,35.2263,35.2338,35.2037,35.2187,54700.0
2011-02-15 15:55:00,46.74,46.89,46.71,46.88,233800.0,35.2187,35.3318,35.1961,35.3242,233800.0
2011-02-16 09:30:00,46.97,47.03,46.91,47.01,52500.0,35.5805,35.6259,35.535,35.6108,52500.0
2011-02-16 09:35:00,47.03,47.23,46.98,47.11,49300.0,35.6259,35.7774,35.5881,35.6865,49300.0
2011-02-16 09:40:00,47.12,47.24,47.12,47.21,18100.0,35.6941,35.785,35.6941,35.7623,18100.0
2011-02-16 09:45:00,47.21,47.21,47.07,47.11,17400.0,35.7623,35.7623,35.6562,35.6865,17400.0
2011-02-16 09:50:00,47.11,47.13,47.03,47.06,21200.0,35.6865,35.7017,35.6259,35.6487,21200.0
2011-02-16 09:55:00,47.07,47.1,47.0,47.09,68700.0,35.6562,35.679,35.6032,35.6714,68700.0
2011-02-16 10:00:00,47.09,47.1,47.0,47.0,46700.0,35.6714,35.679,35.6032,35.6032,46700.0
2011-02-16 10:05:00,47.0,47.06,46.97,47.06,25000.0,35.6032,35.6487,35.5805,35.6487,25000.0
2011-02-16 10:10:00,47.07,47.19,47.07,47.17,42800.0,35.6562,35.7471,35.6562,35.732,42800.0
2011-02-16 10:15:00,47.18,47.19,47.11,47.11,22300.0,35.7396,35.7471,35.6865,35.6865,22300.0
2011-02-16 10:20:00,47.11,47.16,47.11,47.13,14900.0,35.6865,35.7244,35.6865,35.7017,14900.0
2011-02-16 10:25:00,47.13,47.13,47.09,47.11,13300.0,35.7017,35.7017,35.6714,35.6865,13300.0
2011-02-16 10:30:00,47.11,47.12,47.06,47.11,27200.0,35.6865,35.6941,35.6487,35.6865,27200.0
2011-02-16 10:35:00,47.11,47.22,47.11,47.18,33700.0,35.6865,35.7699,35.6865,35.7396,33700.0
2011-02-16 10:40:00,47.17,47.17,47.07,47.09,18700.0,35.732,35.732,35.6562,35.6714,18700.0
2011-02-16 10:45:00,47.09,47.19,47.09,47.18,20800.0,35.6714,35.7471,35.6714,35.7396,20800.0
2011-02-16 10:50:00,47.19,47.27,47.18,47.21,31200.0,35.7471,35.8077,35.7396,35.7623,31200.0
2011-02-16 10:55:00,47.21,47.27,47.21,47.27,35600.0,35.7623,35.8077,35.7623,35.8077,35600.0
2011-02-16 11:00:00,47.27,47.27,47.19,47.19,16600.0,35.8077,35.8077,35.7471,35.7471,16600.0
2011-02-16 11:05:00,47.19,47.2,47.12,47.12,15200.0,35.7471,35.7547,35.6941,35.6941,15200.0
2011-02-16 11:10:00,47.12,47.18,47.12,47.17,7900.0,35.6941,35.7396,35.6941,35.732,7900.0
2011-02-16 11:15:00,47.18,47.22,47.17,47.18,36100.0,35.7396,35.7699,35.732,35.7396,36100.0
2011-02-16 11:20:00,47.18,47.23,47.14,47.23,66700.0,35.7396,35.7774,35.7093,35.7774,66700.0
2011-02-16 11:25:00,47.23,47.31,47.21,47.29,46500.0,35.7774,35.838,35.7623,35.8229,46500.0
2011-02-16 11:30:00,47.3,47.33,47.19,47.22,39700.0,35.8305,35.8532,35.7471,35.7699,39700.0
2011-02-16 11:35:00,47.22,47.25,47.2,47.23,50500.0,35.7699,35.7926,35.7547,35.7774,50500.0
2011-02-16 11:40:00,47.23,47.23,47.16,47.2,57500.0,35.7774,35.7774,35.7244,35.7547,57500.0
2011-02-16 11:45:00,47.2,47.23,47.19,47.22,24000.0,35.7547,35.7774,35.7471,35.7699,24000.0
2011-02-16 11:50:00,47.21,47.24,47.2,47.2,25100.0,35.7623,35.785,35.7547,35.7547,25100.0
2011-02-16 11:55:00,47.2,47.26,47.18,47.23,100100.0,35.7547,35.8002,35.7396,35.7774,100100.0
2011-02-16 12:00:00,47.24,47.24,47.16,47.18,21800.0,35.785,35.785,35.7244,35.7396,21800.0
2011-02-16 12:05:00,47.18,47.18,47.02,47.02,34200.0,35.7396,35.7396,35.6184,35.6184,34200.0
2011-02-16 12:10:00,47.01,47.07,47.0,47.06,22000.0,35.6108,35.6562,35.6032,35.6487,22000.0
2011-02-16 12:15:00,47.06,47.07,47.02,47.02,22600.0,35.6487,35.6562,35.6184,35.6184,22600.0
2011-02-16 12:20:00,47.03,47.05,47.0,47.02,25100.0,35.6259,35.6411,35.6032,35.6184,25100.0
2011-02-16 12:25:00,47.02,47.06,47.01,47.05,18800.0,35.6184,35.6487,35.6108,35.6411,18800.0
2011-02-16 12:30:00,47.05,47.11,47.05,47.1,31200.0,35.6411,35.6865,35.6411,35.679,31200.0
2011-02-16 12:35:00,47.09,47.1,47.04,47.07,24500.0,35.6714,35.679,35.6335,35.6562,24500.0
2011-02-16 12:40:00,47.07,47.12,47.03,47.03,13200.0,35.6562,35.6941,35.6259,35.6259,13200.0
2011-02-16 12:45:00,47.03,47.09,47.02,47.09,21400.0,35.6259,35.6714,35.6184,35.6714,21400.0
2011-02-16 12:50:00,47.07,47.09,47.05,47.08,9300.0,35.6562,35.6714,35.6411,35.6638,9300.0
2011-02-16 12:55:00,47.07,47.08,47.02,47.06,48800.0,35.6562,35.6638,35.6184,35.6487,48800.0
2011-02-16 13:00:00,47.07,47.08,47.0,47.02,42700.0,35.6562,35.6638,35.6032,35.6184,42700.0
2011-02-16 13:05:00,47.03,47.1,47.03,47.04,18200.0,35.6259,35.679,35.6259,35.6335,18200.0
2011-02-16 13:10:00,47.05,47.08,47.0,47.02,16700.0,35.6411,35.6638,35.6032,35.6184,16700.0
2011-02-16 13:15:00,47.03,47.06,47.02,47.03,8200.0,35.6259,35.6487,35.6184,35.6259,8200.0
2011-02-16 13:20:00,47.03,47.04,47.02,47.04,6300.0,35.6259,35.6335,35.6184,35.6335,6300.0
2011-02-16 13:25:00,47.04,47.09,47.02,47.02,48000.0,35.6335,35.6714,35.6184,35.6184,48000.0
2011-02-16 13:30:00,47.03,47.07,47.02,47.05,22600.0,35.6259,35.6562,35.6184,35.6411,22600.0
2011-02-16 13:35:00,47.04,47.05,46.98,47.0,45300.0,35.6335,35.6411,35.5881,35.6032,45300.0
2011-02-16 13:40:00,47.0,47.01,46.99,46.99,20200.0,35.6032,35.6108,35.5956,35.5956,20200.0
2011-02-16 13:45:00,46.99,47.0,46.94,46.94,60300.0,35.5956,35.6032,35.5578,35.5578,60300.0
2011-02-16 13:50:00,46.94,46.95,46.9,46.9,88200.0,35.5578,35.5653,35.5275,35.5275,88200.0
2011-02-16 13:55:00,46.89,46.92,46.87,46.9,53200.0,35.5199,35.5426,35.5047,35.5275,53200.0
2011-02-16 14:00:00,46.9,46.94,46.85,46.93,40400.0,35.5275,35.5578,35.4896,35.5502,40400.0
2011-02-16 14:05:00,46.93,46.93,46.83,46.83,29200.0,35.5502,35.5502,35.4744,35.4744,29200.0
2011-02-16 14:10:00,46.83,46.85,46.76,46.78,24900.0,35.4744,35.4896,35.4214,35.4366,24900.0
2011-02-16 14:15:00,46.79,46.86,46.79,46.79,21900.0,35.4441,35.4972,35.4441,35.4441,21900.0
2011-02-16 14:20:00,46.81,46.85,46.74,46.85,47900.0,35.4593,35.4896,35.4063,35.4896,47900.0
2011-02-16 14:25:00,46.85,46.85,46.77,46.81,16400.0,35.4896,35.4896,35.429,35.4593,16400.0
2011-02-16 14:30:00,46.81,46.9,46.8,46.89,15900.0,35.4593,35.5275,35.4517,35.5199,15900.0
2011-02-16 14:35:00,46.89,46.95,46.87,46.95,26800.0,35.5199,35.5653,35.5047,35.5653,26800.0
2011-02-16 14:40:00,46.94,46.94,46.83,46.91,39500.0,35.5578,35.5578,35.4744,35.535,39500.0
2011-02-16 14:45:00,46.91,46.95,46.9,46.91,14500.0,35.535,35.5653,35.5275,35.535,14500.0
2011-02-16 14:50:00,46.91,46.91,46.84,46.84,20700.0,35.535,35.535,35.482,35.482,20700.0
2011-02-16 14:55:00,46.84,46.85,46.77,46.77,52700.0,35.482,35.4896,35.429,35.429,52700.0
2011-02-16 15:00:00,46.78,46.84,46.76,46.84,45900.0,35.4366,35.482,35.4214,35.482,45900.0
2011-02-16 15:05:00,46.83,46.88,46.83,46.87,24800.0,35.4744,35.5123,35.4744,35.5047,24800.0
2011-02-16 15:10:00,46.87,46.92,46.87,46.92,41200.0,35.5047,35.5426,35.5047,35.5426,41200.0
2011-02-16 15:15:00,46.93,46.96,46.88,46.92,52000.0,35.5502,35.5729,35.5123,35.5426,52000.0
2011-02-16 15:20:00,46.92,46.95,46.88,46.89,51600.0,35.5426,35.5653,35.5123,35.5199,51600.0
2011-02-16 15:25:00,46.89,46.91,46.87,46.9,35700.0,35.5199,35.535,35.5047,35.5275,35700.0
2011-02-16 15:30:00,46.89,46.96,46.89,46.95,62100.0,35.5199,35.5729,35.5199,35.5653,62100.0
2011-02-16 15:35:00,46.95,46.96,46.92,46.93,41300.0,35.5653,35.5729,35.5426,35.5502,41300.0
2011-02-16 15:40:00,46.94,46.94,46.91,46.93,25000.0,35.5578,35.5578,35.535,35.5502,25000.0
2011-02-16 15:45:00,46.93,46.95,46.9,46.93,86500.0,35.5502,35.5653,35.5275,35.5502,86500.0
2011-02-16 15:50:00,46.93,46.95,46.86,46.86,60200.0,35.5502,35.5653,35.4972,35.4972,60200.0
2011-02-16 15:55:00,46.86,46.92,46.86,46.88,107100.0,35.4972,35.5426,35.4972,35.5123,107100.0
2011-02-17 09:30:00,46.55,46.62,46.4,46.4,56800.0,35.2623,35.3154,35.1487,35.1487,56800.0
2011-02-17 09:35:00,46.41,46.48,46.35,46.43,35900.0,35.1563,35.2093,35.1108,35.1714,35900.0
2011-02-17 09:40:00,46.44,46.45,46.33,46.34,42300.0,35.179,35.1866,35.0957,35.1033,42300.0
2011-02-17 09:45:00,46.34,46.41,46.31,46.39,28800.0,35.1033,35.1563,35.0805,35.1411,28800.0
2011-02-17 09:50:00,46.38,46.38,46.28,46.28,27300.0,35.1336,35.1336,35.0578,35.0578,27300.0
2011-02-17 09:55:00,46.29,46.39,46.26,46.39,29400.0,35.0654,35.1411,35.0427,35.1411,29400.0
2011-02-17 10:00:00,46.39,46.62,46.33,46.44,96400.0,35.1411,35.3154,35.0957,35.179,96400.0
2011-02-17 10:05:00,46.44,46.44,46.26,46.27,39400.0,35.179,35.179,35.0427,35.0502,39400.0
2011-02-17 10:10:00,46.28,46.31,46.23,46.29,36400.0,35.0578,35.0805,35.0199,35.0654,36400.0
2011-02-17 10:15:00,46.29,46.29,46.24,46.26,18800.0,35.0654,35.0654,35.0275,35.0427,18800.0
2011-02-17 10:20:00,46.25,46.32,46.24,46.31,35000.0,35.0351,35.0881,35.0275,35.0805,35000.0
2011-02-17 10:25:00,46.31,46.37,46.3,46.33,17400.0,35.0805,35.126,35.073,35.0957,17400.0
2011-02-17 10:30:00,46.33,46.39,46.3,46.36,42600.0,35.0957,35.1411,35.073,35.1184,42600.0
2011-02-17 10:35:00,46.36,46.48,46.36,46.46,66100.0,35.1184,35.2093,35.1184,35.1942,66100.0
2011-02-17 10:40:00,46.46,46.47,46.43,46.44,31000.0,35.1942,35.2017,35.1714,35.179,31000.0
2011-02-17 10:45:00,46.45,46.48,46.44,46.46,22200.0,35.1866,35.2093,35.179,35.1942,22200.0
2011-02-17 10:50:00,46.45,46.46,46.42,46.45,19700.0,35.1866,35.1942,35.1639,35.1866,19700.0
2011-02-17 10:55:00,46.45,46.46,46.38,46.39,32500.0,35.1866,35.1942,35.1336,35.1411,32500.0
2011-02-17 11:00:00,46.39,46.41,46.35,46.36,24300.0,35.1411,35.1563,35.1108,35.1184,24300.0
2011-02-17 11:05:00,46.36,46.37,46.33,46.33,27900.0,35.1184,35.126,35.0957,35.0957,27900.0
2011-02-17 11:10:00,46.34,46.49,46.31,46.49,49800.0,35.1033,35.2169,35.0805,35.2169,49800.0
2011-02-17 11:15:00,46.49,46.53,46.43,46.53,38000.0,35.2169,35.2472,35.1714,35.2472,38000.0
2011-02-17 11:20:00,46.53,46.53,46.4,46.48,21100.0,35.2472,35.2472,35.1487,35.2093,21100.0
2011-02-17 11:25:00,46.47,46.47,46.41,46.42,21600.0,35.2017,35.2017,35.1563,35.1639,21600.0
2011-02-17 11:30:00,46.42,46.43,46.38,46.42,41100.0,35.1639,35.1714,35.1336,35.1639,41100.0
2011-02-17 11:35:00,46.42,46.42,46.29,46.3,22100.0,35.1639,35.1639,35.0654,35.073,22100.0
2011-02-17 11:40:00,46.29,46.32,46.21,46.21,25100.0,35.0654,35.0881,35.0048,35.0048,25100.0
2011-02-17 11:45:00,46.21,46.21,46.13,46.15,42900.0,35.0048,35.0048,34.9442,34.9593,42900.0
2011-02-17 11:50:00,46.15,46.15,46.11,46.13,35100.0,34.9593,34.9593,34.929,34.9442,35100.0
2011-02-17 11:55:00,46.14,46.14,46.03,46.04,47400.0,34.9517,34.9517,34.8684,34.876,47400.0
2011-02-17 12:00:00,46.04,46.08,46.01,46.06,29900.0,34.876,34.9063,34.8533,34.8911,29900.0
2011-02-17 12:05:00,46.06,46.06,46.0,46.0,40200.0,34.8911,34.8911,34.8457,34.8457,40200.0
2011-02-17 12:10:00,46.01,46.02,45.95,45.95,34900.0,34.8533,34.8608,34.8078,34.8078,34900.0
2011-02-17 12:15:00,45.95,46.03,45.93,45.94,38800.0,34.8078,34.8684,34.7927,34.8002,38800.0
2011-02-17 12:20:00,45.95,45.99,45.94,45.94,19300.0,34.8078,34.8381,34.8002,34.8002,19300.0
2011-02-17 12:25:00,45.94,45.95,45.9,45.91,25200.0,34.8002,34.8078,34.7699,34.7775,25200.0
2011-02-17 12:30:00,45.91,45.98,45.91,45.96,28200.0,34.7775,34.8305,34.7775,34.8154,28200.0
2011-02-17 12:35:00,45.96,45.98,45.95,45.98,15000.0,34.8154,34.8305,34.8078,34.8305,15000.0
2011-02-17 12:40:00,45.98,46.07,45.98,46.06,29100.0,34.8305,34.8987,34.8305,34.8911,29100.0
2011-02-17 12:45:00,46.07,46.07,46.06,46.07,12700.0,34.8987,34.8987,34.8911,34.8987,12700.0
2011-02-17 12:50:00,46.06,46.07,45.99,46.04,38100.0,34.8911,34.8987,34.8381,34.876,38100.0
2011-02-17 12:55:00,46.05,46.05,45.92,45.95,71200.0,34.8836,34.8836,34.7851,34.8078,71200.0
2011-02-17 13:00:00,45.95,45.99,45.91,45.96,58800.0,34.8078,34.8381,34.7775,34.8154,58800.0
2011-02-17 13:05:00,45.98,46.07,45.98,46.06,37500.0,34.8305,34.8987,34.8305,34.8911,37500.0
2011-02-17 13:10:00,46.06,46.1,46.05,46.07,30300.0,34.8911,34.9214,34.8836,34.8987,30300.0
2011-02-17 13:15:00,46.09,46.12,46.08,46.12,18100.0,34.9139,34.9366,34.9063,34.9366,18100.0
2011-02-17 13:20:00,46.12,46.14,46.11,46.12,19500.0,34.9366,34.9517,34.929,34.9366,19500.0
2011-02-17 13:25:00,46.12,46.13,46.04,46.04,24200.0,34.9366,34.9442,34.876,34.876,24200.0
2011-02-17 13:30:00,46.04,46.08,46.04,46.08,25000.0,34.876,34.9063,34.876,34.9063,25000.0
2011-02-17 13:35:00,46.08,46.09,46.07,46.08,8200.0,34.9063,34.9139,34.8987,34.9063,8200.0
2011-02-17 13:40:00,46.08,46.11,46.06,46.06,27700.0,34.9063,34.929,34.8911,34.8911,27700.0
2011-02-17 13:45:00,46.07,46.07,45.98,45.99,38400.0,34.8987,34.8987,34.8305,34.8381,38400.0
2011-02-17 13:50:00,45.98,45.99,45.9,45.91,32300.0,34.8305,34.8381,34.7699,34.7775,32300.0
2011-02-17 13:55:00,45.9,45.91,45.84,45.9,45500.0,34.7699,34.7775,34.7245,34.7699,45500.0
2011-02-17 14:00:00,45.91,45.98,45.91,45.93,36500.0,34.7775,34.8305,34.7775,34.7927,36500.0
2011-02-17 14:05:00,45.93,45.97,45.92,45.97,12000.0,34.7927,34.823,34.7851,34.823,12000.0
2011-02-17 14:10:00,45.98,45.99,45.97,45.98,18800.0,34.8305,34.8381,34.823,34.8305,18800.0
2011-02-17 14:15:00,45.99,46.04,45.98,46.01,35700.0,34.8381,34.876,34.8305,34.8533,35700.0
2011-02-17 14:20:00,46.01,46.02,45.97,45.98,22200.0,34.8533,34.8608,34.823,34.8305,22200.0
2011-02-17 14:25:00,45.98,46.01,45.97,45.99,25100.0,34.8305,34.8533,34.823,34.8381,25100.0
2011-02-17 14:30:00,45.99,46.01,45.97,45.98,20800.0,34.8381,34.8533,34.823,34.8305,20800.0
2011-02-17 14:35:00,45.98,46.0,45.96,45.98,22800.0,34.8305,34.8457,34.8154,34.8305,22800.0
2011-02-17 14:40:00,45.98,45.99,45.95,45.95,19800.0,34.8305,34.8381,34.8078,34.8078,19800.0
2011-02-17 14:45:00,45.95,45.96,45.84,45.84,59100.0,34.8078,34.8154,34.7245,34.7245,59100.0
2011-02-17 14:50:00,45.85,45.87,45.83,45.86,26300.0,34.7321,34.7472,34.7169,34.7396,26300.0
2011-02-17 14:55:00,45.86,45.95,45.86,45.94,22700.0,34.7396,34.8078,34.7396,34.8002,22700.0
2011-02-17 15:00:00,45.95,45.96,45.91,45.92,51600.0,34.8078,34.8154,34.7775,34.7851,51600.0
2011-02-17 15:05:00,45.91,45.92,45.86,45.86,28200.0,34.7775,34.7851,34.7396,34.7396,28200.0
2011-02-17 15:10:00,45.86,45.9,45.86,45.86,25000.0,34.7396,34.7699,34.7396,34.7396,25000.0
2011-02-17 15:15:00,45.87,45.87,45.82,45.85,49300.0,34.7472,34.7472,34.7093,34.7321,49300.0
2011-02-17 15:20:00,45.85,45.89,45.84,45.86,70400.0,34.7321,34.7624,34.7245,34.7396,70400.0
2011-02-17 15:25:00,45.86,45.88,45.82,45.83,44100.0,34.7396,34.7548,34.7093,34.7169,44100.0
2011-02-17 15:30:00,45.83,45.84,45.8,45.81,82100.0,34.7169,34.7245,34.6942,34.7018,82100.0
2011-02-17 15:35:00,45.81,45.86,45.8,45.86,48900.0,34.7018,34.7396,34.6942,34.7396,48900.0
2011-02-17 15:40:00,45.86,45.98,45.86,45.98,53400.0,34.7396,34.8305,34.7396,34.8305,53400.0
2011-02-17 15:45:00,45.98,46.0,45.95,45.99,70800.0,34.8305,34.8457,34.8078,34.8381,70800.0
2011-02-17 15:50:00,45.98,45.99,45.93,45.97,64400.0,34.8305,34.8381,34.7927,34.823,64400.0
2011-02-17 15:55:00,45.97,46.0,45.95,45.95,129400.0,34.823,34.8457,34.8078,34.8078,129400.0
2011-02-18 09:30:00,46.16,46.18,45.96,46.0,386700.0,34.9669,34.9821,34.8154,34.8457,386700.0
2011-02-18 09:35:00,45.99,45.99,45.85,45.93,56900.0,34.8381,34.8381,34.7321,34.7927,56900.0
2011-02-18 09:40:00,45.95,45.95,45.86,45.87,38600.0,34.8078,34.8078,34.7396,34.7472,38600.0
2011-02-18 09:45:00,45.88,45.88,45.7,45.7,73800.0,34.7548,34.7548,34.6184,34.6184,73800.0
2011-02-18 09:50:00,45.71,45.72,45.66,45.66,21200.0,34.626,34.6336,34.5881,34.5881,21200.0
2011-02-18 09:55:00,45.67,45.75,45.63,45.74,35400.0,34.5957,34.6563,34.5654,34.6487,35400.0
2011-02-18 10:00:00,45.74,45.75,45.66,45.66,17000.0,34.6487,34.6563,34.5881,34.5881,17000.0
2011-02-18 10:05:00,45.66,45.67,45.64,45.64,11800.0,34.5881,34.5957,34.573,34.573,11800.0
2011-02-18 10:10:00,45.64,45.65,45.62,45.65,28900.0,34.573,34.5806,34.5578,34.5806,28900.0
2011-02-18 10:15:00,45.64,45.7,45.63,45.7,12000.0,34.573,34.6184,34.5654,34.6184,12000.0
2011-02-18 10:20:00,45.7,45.8,45.69,45.79,12100.0,34.6184,34.6942,34.6109,34.6866,12100.0
2011-02-18 10:25:00,45.78,45.79,45.68,45.71,24700.0,34.679,34.6866,34.6033,34.626,24700.0
2011-02-18 10:30:00,45.72,45.72,45.66,45.67,24200.0,34.6336,34.6336,34.5881,34.5957,24200.0
2011-02-18 10:35:00,45.66,45.71,45.64,45.64,11900.0,34.5881,34.626,34.573,34.573,11900.0
2011-02-18 10:40:00,45.65,45.7,45.64,45.69,12700.0,34.5806,34.6184,34.573,34.6109,12700.0
2011-02-18 10:45:00,45.69,45.7,45.68,45.7,9500.0,34.6109,34.6184,34.6033,34.6184,9500.0
2011-02-18 10:50:00,45.7,45.76,45.7,45.76,13600.0,34.6184,34.6639,34.6184,34.6639,13600.0
2011-02-18 10:55:00,45.75,45.77,45.72,45.72,8500.0,34.6563,34.6715,34.6336,34.6336,8500.0
2011-02-18 11:00:00,45.73,45.78,45.72,45.75,10700.0,34.6412,34.679,34.6336,34.6563,10700.0
2011-02-18 11:05:00,45.75,45.83,45.75,45.83,11800.0,34.6563,34.7169,34.6563,34.7169,11800.0
2011-02-18 11:10:00,45.83,45.88,45.83,45.88,14700.0,34.7169,34.7548,34.7169,34.7548,14700.0
2011-02-18 11:15:00,45.88,45.89,45.84,45.88,16000.0,34.7548,34.7624,34.7245,34.7548,16000.0
2011-02-18 11:20:00,45.89,45.95,45.89,45.9,18700.0,34.7624,34.8078,34.7624,34.7699,18700.0
2011-02-18 11:25:00,45.91,45.96,45.91,45.96,10100.0,34.7775,34.8154,34.7775,34.8154,10100.0
2011-02-18 11:30:00,45.97,46.03,45.96,46.02,24100.0,34.823,34.8684,34.8154,34.8608,24100.0
2011-02-18 11:35:00,46.02,46.03,46.01,46.01,7900.0,34.8608,34.8684,34.8533,34.8533,7900.0
2011-02-18 11:40:00,46.01,46.01,45.91,45.95,32300.0,34.8533,34.8533,34.7775,34.8078,32300.0
2011-02-18 11:45:00,45.94,45.98,45.94,45.95,18600.0,34.8002,34.8305,34.8002,34.8078,18600.0
2011-02-18 11:50:00,45.95,45.97,45.94,45.95,15600.0,34.8078,34.823,34.8002,34.8078,15600.0
2011-02-18 11:55:00,45.95,46.0,45.95,45.99,12100.0,34.8078,34.8457,34.8078,34.8381,12100.0
2011-02-18 12:00:00,45.99,46.08,45.98,46.08,16500.0,34.8381,34.9063,34.8305,34.9063,16500.0
2011-02-18 12:05:00,46.08,46.08,46.06,46.06,5300.0,34.9063,34.9063,34.8911,34.8911,5300.0
2011-02-18 12:10:00,46.07,46.09,46.06,46.08,10100.0,34.8987,34.9139,34.8911,34.9063,10100.0
2011-02-18 12:15:00,46.08,46.08,46.05,46.05,10400.0,34.9063,34.9063,34.8836,34.8836,10400.0
2011-02-18 12:20:00,46.05,46.11,46.03,46.09,21400.0,34.8836,34.929,34.8684,34.9139,21400.0
2011-02-18 12:25:00,46.09,46.11,46.08,46.1,12300.0,34.9139,34.929,34.9063,34.9214,12300.0
2011-02-18 12:30:00,46.1,46.11,46.09,46.09,5000.0,34.9214,34.929,34.9139,34.9139,5000.0
2011-02-18 12:35:00,46.09,46.1,46.02,46.02,16200.0,34.9139,34.9214,34.8608,34.8608,16200.0
2011-02-18 12:40:00,46.02,46.09,45.99,45.99,62500.0,34.8608,34.9139,34.8381,34.8381,62500.0
2011-02-18 12:45:00,46.0,46.0,45.98,45.98,5700.0,34.8457,34.8457,34.8305,34.8305,5700.0
2011-02-18 12:50:00,45.98,46.05,45.98,46.05,15000.0,34.8305,34.8836,34.8305,34.8836,15000.0
2011-02-18 12:55:00,46.05,46.05,46.02,46.02,7500.0,34.8836,34.8836,34.8608,34.8608,7500.0
2011-02-18 13:00:00,46.02,46.03,46.0,46.01,5800.0,34.8608,34.8684,34.8457,34.8533,5800.0
2011-02-18 13:05:00,46.01,46.02,45.98,45.98,7700.0,34.8533,34.8608,34.8305,34.8305,7700.0
2011-02-18 13:10:00,45.98,45.99,45.98,45.98,3800.0,34.8305,34.8381,34.8305,34.8305,3800.0
2011-02-18 13:15:00,45.97,45.98,45.93,45.93,13900.0,34.823,34.8305,34.7927,34.7927,13900.0
2011-02-18 13:20:00,45.94,45.96,45.92,45.96,9500.0,34.8002,34.8154,34.7851,34.8154,9500.0
2011-02-18 13:25:00,45.97,45.98,45.92,45.92,20400.0,34.823,34.8305,34.7851,34.7851,20400.0
2011-02-18 13:30:00,45.92,45.92,45.85,45.86,22900.0,34.7851,34.7851,34.7321,34.7396,22900.0
2011-02-18 13:35:00,45.85,45.86,45.82,45.83,14200.0,34.7321,34.7396,34.7093,34.7169,14200.0
2011-02-18 13:40:00,45.82,45.85,45.81,45.84,19400.0,34.7093,34.7321,34.7018,34.7245,19400.0
2011-02-18 13:45:00,45.84,45.85,45.8,45.8,46500.0,34.7245,34.7321,34.6942,34.6942,46500.0
2011-02-18 13:50:00,45.79,45.81,45.75,45.76,23700.0,34.6866,34.7018,34.6563,34.6639,23700.0
2011-02-18 13:55:00,45.75,45.76,45.7,45.72,45300.0,34.6563,34.6639,34.6184,34.6336,45300.0
2011-02-18 14:00:00,45.73,45.74,45.7,45.71,33600.0,34.6412,34.6487,34.6184,34.626,33600.0
2011-02-18 14:05:00,45.71,45.75,45.71,45.71,42300.0,34.626,34.6563,34.626,34.626,42300.0
2011-02-18 14:10:00,45.72,45.72,45.65,45.66,59100.0,34.6336,34.6336,34.5806,34.5881,59100.0
2011-02-18 14:15:00,45.66,45.66,45.59,45.6,41600.0,34.5881,34.5881,34.5351,34.5427,41600.0
2011-02-18 14:20:00,45.61,45.61,45.55,45.55,30000.0,34.5503,34.5503,34.5048,34.5048,30000.0
2011-02-18 14:25:00,45.54,45.54,45.47,45.48,36700.0,34.4972,34.4972,34.4442,34.4518,36700.0
2011-02-18 14:30:00,45.49,45.49,45.44,45.48,40500.0,34.4594,34.4594,34.4215,34.4518,40500.0
2011-02-18 14:35:00,45.48,45.49,45.47,45.48,15400.0,34.4518,34.4594,34.4442,34.4518,15400.0
2011-02-18 14:40:00,45.47,45.48,45.45,45.45,21100.0,34.4442,34.4518,34.4291,34.4291,21100.0
2011-02-18 14:45:00,45.46,45.52,45.46,45.49,61200.0,34.4366,34.4821,34.4366,34.4594,61200.0
2011-02-18 14:50:00,45.48,45.51,45.48,45.48,25100.0,34.4518,34.4745,34.4518,34.4518,25100.0
2011-02-18 14:55:00,45.48,45.5,45.44,45.46,54700.0,34.4518,34.4669,34.4215,34.4366,54700.0
2011-02-18 15:00:00,45.47,45.48,45.45,45.48,23400.0,34.4442,34.4518,34.4291,34.4518,23400.0
2011-02-18 15:05:00,45.48,45.53,45.47,45.51,22600.0,34.4518,34.4897,34.4442,34.4745,22600.0
2011-02-18 15:10:00,45.52,45.55,45.5,45.55,30100.0,34.4821,34.5048,34.4669,34.5048,30100.0
2011-02-18 15:15:00,45.55,45.55,45.54,45.54,16600.0,34.5048,34.5048,34.4972,34.4972,16600.0
2011-02-18 15:20:00,45.54,45.62,45.54,45.61,27600.0,34.4972,34.5578,34.4972,34.5503,27600.0
2011-02-18 15:25:00,45.62,45.67,45.61,45.63,75500.0,34.5578,34.5957,34.5503,34.5654,75500.0
2011-02-18 15:30:00,45.63,45.65,45.56,45.58,58200.0,34.5654,34.5806,34.5124,34.5275,58200.0
2011-02-18 15:35:00,45.59,45.68,45.58,45.61,93000.0,34.5351,34.6033,34.5275,34.5503,93000.0
2011-02-18 15:40:00,45.61,45.64,45.57,45.63,49600.0,34.5503,34.573,34.52,34.5654,49600.0
2011-02-18 15:45:00,45.63,45.69,45.63,45.64,64000.0,34.5654,34.6109,34.5654,34.573,64000.0
2011-02-18 15:50:00,45.65,45.67,45.64,45.64,58200.0,34.5806,34.5957,34.573,34.573,58200.0
2011-02-18 15:55:00,45.64,45.7,45.64,45.68,132000.0,34.573,34.6184,34.573,34.6033,132000.0
2011-02-22 09:30:00,43.11,43.35,42.88,43.13,142900.0,32.6565,32.8383,32.4823,32.6716,142900.0
2011-02-22 09:35:00,43.1,43.16,42.5,42.83,712600.0,32.6489,32.6944,32.1944,32.4444,712600.0
2011-02-22 09:40:00,42.83,43.05,42.82,42.92,295200.0,32.4444,32.611,32.4368,32.5126,295200.0
2011-02-22 09:45:00,42.92,43.54,42.91,43.54,180300.0,32.5126,32.9822,32.505,32.9822,180300.0
2011-02-22 09:50:00,43.53,43.9,43.53,43.83,148100.0,32.9746,33.2549,32.9746,33.2019,148100.0
2011-02-22 09:55:00,43.82,43.84,43.66,43.81,124100.0,33.1943,33.2095,33.0731,33.1867,124100.0
2011-02-22 10:00:00,43.81,43.85,43.67,43.8,139700.0,33.1867,33.217,33.0807,33.1792,139700.0
2011-02-22 10:05:00,43.8,43.86,43.72,43.76,180800.0,33.1792,33.2246,33.1186,33.1489,180800.0
2011-02-22 10:10:00,43.76,43.95,43.75,43.95,105900.0,33.1489,33.2928,33.1413,33.2928,105900.0
2011-02-22 10:15:00,43.95,44.11,43.94,44.0,119000.0,33.2928,33.414,33.2852,33.3307,119000.0
2011-02-22 10:20:00,44.0,44.02,43.84,43.9,126400.0,33.3307,33.3458,33.2095,33.2549,126400.0
2011-02-22 10:25:00,43.89,43.9,43.72,43.74,103000.0,33.2473,33.2549,33.1186,33.1337,103000.0
2011-02-22 10:30:00,43.73,43.79,43.66,43.71,91000.0,33.1261,33.1716,33.0731,33.111,91000.0
2011-02-22 10:35:00,43.71,43.74,43.68,43.7,105400.0,33.111,33.1337,33.0883,33.1034,105400.0
2011-02-22 10:40:00,43.7,43.82,43.69,43.81,74700.0,33.1034,33.1943,33.0958,33.1867,74700.0
2011-02-22 10:45:00,43.8,43.82,43.66,43.66,98200.0,33.1792,33.1943,33.0731,33.0731,98200.0
2011-02-22 10:50:00,43.65,43.84,43.63,43.81,74500.0,33.0655,33.2095,33.0504,33.1867,74500.0
2011-02-22 10:55:00,43.8,43.81,43.74,43.76,46200.0,33.1792,33.1867,33.1337,33.1489,46200.0
2011-02-22 11:00:00,43.76,43.81,43.73,43.81,81900.0,33.1489,33.1867,33.1261,33.1867,81900.0
2011-02-22 11:05:00,43.81,43.81,43.68,43.69,78100.0,33.1867,33.1867,33.0883,33.0958,78100.0
2011-02-22 11:10:00,43.68,43.69,43.53,43.53,66300.0,33.0883,33.0958,32.9746,32.9746,66300.0
2011-02-22 11:15:00,43.52,43.52,43.33,43.33,95100.0,32.9671,32.9671,32.8231,32.8231,95100.0
2011-02-22 11:20:00,43.35,43.4,43.33,43.34,69500.0,32.8383,32.8762,32.8231,32.8307,69500.0
2011-02-22 11:25:00,43.33,43.48,43.33,43.43,102500.0,32.8231,32.9368,32.8231,32.8989,102500.0
2011-02-22 11:30:00,43.43,43.43,43.16,43.17,165600.0,32.8989,32.8989,32.6944,32.7019,165600.0
2011-02-22 11:35:00,43.17,43.19,43.04,43.1,129900.0,32.7019,32.7171,32.6035,32.6489,129900.0
2011-02-22 11:40:00,43.09,43.11,42.96,42.97,85300.0,32.6413,32.6565,32.5429,32.5504,85300.0
2011-02-22 11:45:00,42.96,42.99,42.92,42.95,72700.0,32.5429,32.5656,32.5126,32.5353,72700.0
2011-02-22 11:50:00,42.96,42.96,42.86,42.91,148800.0,32.5429,32.5429,32.4671,32.505,148800.0
2011-02-22 11:55:00,42.9,42.91,42.57,42.57,202900.0,32.4974,32.505,32.2474,32.2474,202900.0
2011-02-22 12:00:00,42.58,42.68,42.49,42.54,93200.0,32.255,32.3307,32.1868,32.2247,93200.0
2011-02-22 12:05:00,42.54,42.58,42.45,42.56,84700.0,32.2247,32.255,32.1565,32.2398,84700.0
2011-02-22 12:10:00,42.55,42.56,42.2,42.26,144300.0,32.2323,32.2398,31.9671,32.0126,144300.0
2011-02-22 12:15:00,42.25,42.38,42.24,42.3,100200.0,32.005,32.1035,31.9974,32.0429,100200.0
2011-02-22 12:20:00,42.3,42.52,42.3,42.42,64600.0,32.0429,32.2095,32.0429,32.1338,64600.0
2011-02-22 12:25:00,42.43,42.57,42.4,42.55,30400.0,32.1414,32.2474,32.1186,32.2323,30400.0
2011-02-22 12:30:00,42.55,42.61,42.52,42.58,37000.0,32.2323,32.2777,32.2095,32.255,37000.0
2011-02-22 12:35:00,42.59,42.68,42.54,42.62,51800.0,32.2626,32.3307,32.2247,32.2853,51800.0
2011-02-22 12:40:00,42.61,42.69,42.45,42.48,52000.0,32.2777,32.3383,32.1565,32.1792,52000.0
2011-02-22 12:45:00,42.47,42.49,42.23,42.25,116600.0,32.1717,32.1868,31.9899,32.005,116600.0
2011-02-22 12:50:00,42.24,42.37,42.23,42.32,207000.0,31.9974,32.0959,31.9899,32.058,207000.0
2011-02-22 12:55:00,42.31,42.32,42.06,42.09,136200.0,32.0505,32.058,31.8611,31.8838,136200.0
2011-02-22 13:00:00,42.08,42.09,41.9,42.0,146300.0,31.8762,31.8838,31.7399,31.8156,146300.0
2011-02-22 13:05:00,42.01,42.09,41.94,42.08,99600.0,31.8232,31.8838,31.7702,31.8762,99600.0
2011-02-22 13:10:00,42.08,42.08,41.95,42.0,58300.0,31.8762,31.8762,31.7778,31.8156,58300.0
2011-02-22 13:15:00,42.01,42.17,41.94,42.17,51600.0,31.8232,31.9444,31.7702,31.9444,51600.0
2011-02-22 13:20:00,42.17,42.2,42.02,42.03,111600.0,31.9444,31.9671,31.8308,31.8384,111600.0
2011-02-22 13:25:00,42.04,42.06,41.93,42.06,96500.0,31.8459,31.8611,31.7626,31.8611,96500.0
2011-02-22 13:30:00,42.06,42.12,42.05,42.07,70000.0,31.8611,31.9065,31.8535,31.8687,70000.0
2011-02-22 13:35:00,42.07,42.25,42.02,42.25,81800.0,31.8687,32.005,31.8308,32.005,81800.0
2011-02-22 13:40:00,42.25,42.33,42.18,42.19,80700.0,32.005,32.0656,31.952,31.9596,80700.0
2011-02-22 13:45:00,42.19,42.23,42.08,42.19,86900.0,31.9596,31.9899,31.8762,31.9596,86900.0
2011-02-22 13:50:00,42.18,42.23,42.11,42.12,52300.0,31.952,31.9899,31.899,31.9065,52300.0
2011-02-22 13:55:00,42.12,42.15,42.04,42.15,60600.0,31.9065,31.9293,31.8459,31.9293,60600.0
2011-02-22 14:00:00,42.14,42.27,42.14,42.25,256700.0,31.9217,32.0202,31.9217,32.005,256700.0
2011-02-22 14:05:00,42.23,42.23,42.05,42.1,84000.0,31.9899,31.9899,31.8535,31.8914,84000.0
2011-02-22 14:10:00,42.09,42.22,42.08,42.16,111200.0,31.8838,31.9823,31.8762,31.9368,111200.0
2011-02-22 14:15:00,42.15,42.21,42.15,42.16,58700.0,31.9293,31.9747,31.9293,31.9368,58700.0
2011-02-22 14:20:00,42.16,42.18,42.09,42.17,53400.0,31.9368,31.952,31.8838,31.9444,53400.0
2011-02-22 14:25:00,42.18,42.21,42.13,42.2,313700.0,31.952,31.9747,31.9141,31.9671,313700.0
2011-02-22 14:30:00,42.2,42.35,42.17,42.32,111200.0,31.9671,32.0808,31.9444,32.058,111200.0
2011-02-22 14:35:00,42.32,42.33,42.28,42.33,108000.0,32.058,32.0656,32.0277,32.0656,108000.0
2011-02-22 14:40:00,42.33,42.45,42.3,42.31,136000.0,32.0656,32.1565,32.0429,32.0505,136000.0
2011-02-22 14:45:00,42.31,42.39,42.3,42.31,78100.0,32.0505,32.1111,32.0429,32.0505,78100.0
2011-02-22 14:50:00,42.3,42.39,42.27,42.28,87300.0,32.0429,32.1111,32.0202,32.0277,87300.0
2011-02-22 14:55:00,42.28,42.36,42.28,42.29,68500.0,32.0277,32.0883,32.0277,32.0353,68500.0
2011-02-22 15:00:00,42.29,42.39,42.27,42.39,70100.0,32.0353,32.1111,32.0202,32.1111,70100.0
2011-02-22 15:05:00,42.38,42.39,42.28,42.3,115900.0,32.1035,32.1111,32.0277,32.0429,115900.0
2011-02-22 15:10:00,42.3,42.3,42.21,42.21,95700.0,32.0429,32.0429,31.9747,31.9747,95700.0
2011-02-22 15:15:00,42.21,42.21,42.04,42.04,120700.0,31.9747,31.9747,31.8459,31.8459,120700.0
2011-02-22 15:20:00,42.05,42.07,42.01,42.06,99400.0,31.8535,31.8687,31.8232,31.8611,99400.0
2011-02-22 15:25:00,42.05,42.06,41.99,42.0,87100.0,31.8535,31.8611,31.8081,31.8156,87100.0
2011-02-22 15:30:00,42.01,42.11,41.96,41.98,180600.0,31.8232,31.899,31.7853,31.8005,180600.0
2011-02-22 15:35:00,41.98,42.0,41.91,41.94,169600.0,31.8005,31.8156,31.7475,31.7702,169600.0
2011-02-22 15:40:00,41.94,42.1,41.93,42.0,164900.0,31.7702,31.8914,31.7626,31.8156,164900.0
2011-02-22 15:45:00,42.01,42.06,41.99,42.0,149500.0,31.8232,31.8611,31.8081,31.8156,149500.0
2011-02-22 15:50:00,42.0,42.05,41.98,42.01,263300.0,31.8156,31.8535,31.8005,31.8232,263300.0
2011-02-22 15:55:00,42.01,42.12,41.99,42.1,321600.0,31.8232,31.9065,31.8081,31.8914,321600.0
2011-02-23 09:30:00,41.75,41.99,41.66,41.95,181500.0,31.6263,31.8081,31.5581,31.7778,181500.0
2011-02-23 09:35:00,41.94,42.01,41.8,41.84,120700.0,31.7702,31.8232,31.6641,31.6944,120700.0
2011-02-23 09:40:00,41.84,41.84,41.67,41.7,109100.0,31.6944,31.6944,31.5657,31.5884,109100.0
2011-02-23 09:45:00,41.7,41.72,41.39,41.49,158000.0,31.5884,31.6035,31.3536,31.4293,158000.0
2011-02-23 09:50:00,41.49,41.52,41.31,41.35,142400.0,31.4293,31.452,31.293,31.3233,142400.0
2011-02-23 09:55:00,41.34,41.42,41.25,41.3,87100.0,31.3157,31.3763,31.2475,31.2854,87100.0
2011-02-23 10:00:00,41.31,41.53,41.27,41.53,91900.0,31.293,31.4596,31.2627,31.4596,91900.0
2011-02-23 10:05:00,41.53,41.55,41.43,41.45,70200.0,31.4596,31.4748,31.3839,31.399,70200.0
2011-02-23 10:10:00,41.47,41.48,41.38,41.45,91800.0,31.4142,31.4217,31.346,31.399,91800.0
2011-02-23 10:15:00,41.45,41.53,41.45,41.47,83800.0,31.399,31.4596,31.399,31.4142,83800.0
2011-02-23 10:20:00,41.47,41.58,41.41,41.5,52000.0,31.4142,31.4975,31.3687,31.4369,52000.0
2011-02-23 10:25:00,41.51,41.68,41.5,41.65,72400.0,31.4445,31.5732,31.4369,31.5505,72400.0
2011-02-23 10:30:00,41.64,41.79,41.64,41.72,65300.0,31.5429,31.6566,31.5429,31.6035,65300.0
2011-02-23 10:35:00,41.72,41.72,41.59,41.63,59200.0,31.6035,31.6035,31.5051,31.5354,59200.0
2011-02-23 10:40:00,41.62,41.62,41.46,41.46,68700.0,31.5278,31.5278,31.4066,31.4066,68700.0
2011-02-23 10:45:00,41.47,41.55,41.46,41.52,45300.0,31.4142,31.4748,31.4066,31.452,45300.0
2011-02-23 10:50:00,41.52,41.66,41.52,41.61,58800.0,31.452,31.5581,31.452,31.5202,58800.0
2011-02-23 10:55:00,41.6,41.73,41.59,41.73,79800.0,31.5126,31.6111,31.5051,31.6111,79800.0
2011-02-23 11:00:00,41.73,41.75,41.66,41.7,41000.0,31.6111,31.6263,31.5581,31.5884,41000.0
2011-02-23 11:05:00,41.7,41.79,41.69,41.78,46700.0,31.5884,31.6566,31.5808,31.649,46700.0
2011-02-23 11:10:00,41.79,41.79,41.61,41.62,40000.0,31.6566,31.6566,31.5202,31.5278,40000.0
2011-02-23 11:15:00,41.63,41.67,41.59,41.59,42200.0,31.5354,31.5657,31.5051,31.5051,42200.0
2011-02-23 11:20:00,41.6,41.62,41.53,41.58,52000.0,31.5126,31.5278,31.4596,31.4975,52000.0
2011-02-23 11:25:00,41.59,41.62,41.55,41.55,55400.0,31.5051,31.5278,31.4748,31.4748,55400.0
2011-02-23 11:30:00,41.56,41.56,41.4,41.47,53200.0,31.4823,31.4823,31.3611,31.4142,53200.0
2011-02-23 11:35:00,41.47,41.48,41.24,41.33,104800.0,31.4142,31.4217,31.2399,31.3081,104800.0
2011-02-23 11:40:00,41.33,41.33,41.25,41.28,34500.0,31.3081,31.3081,31.2475,31.2702,34500.0
2011-02-23 11:45:00,41.28,41.29,41.13,41.16,77100.0,31.2702,31.2778,31.1566,31.1793,77100.0
2011-02-23 11:50:00,41.17,41.22,41.16,41.16,20100.0,31.1869,31.2248,31.1793,31.1793,20100.0
2011-02-23 11:55:00,41.16,41.21,41.08,41.09,40100.0,31.1793,31.2172,31.1187,31.1263,40100.0
2011-02-23 12:00:00,41.09,41.1,40.98,40.98,81600.0,31.1263,31.1339,31.043,31.043,81600.0
2011-02-23 12:05:00,40.99,41.0,40.78,40.8,84300.0,31.0505,31.0581,30.8915,30.9066,84300.0
2011-02-23 12:10:00,40.79,40.8,40.68,40.69,91000.0,30.899,30.9066,30.8157,30.8233,91000.0
2011-02-23 12:15:00,40.69,40.71,40.55,40.58,82800.0,30.8233,30.8384,30.7172,30.74,82800.0
2011-02-23 12:20:00,40.58,40.61,40.52,40.58,116400.0,30.74,30.7627,30.6945,30.74,116400.0
2011-02-23 12:25:00,40.59,40.65,40.54,40.55,114800.0,30.7475,30.793,30.7097,30.7172,114800.0
2011-02-23 12:30:00,40.56,40.69,40.52,40.66,99500.0,30.7248,30.8233,30.6945,30.8006,99500.0
2011-02-23 12:35:00,40.68,40.83,40.65,40.83,84600.0,30.8157,30.9293,30.793,30.9293,84600.0
2011-02-23 12:40:00,40.82,40.84,40.74,40.8,51800.0,30.9218,30.9369,30.8612,30.9066,51800.0
2011-02-23 12:45:00,40.8,40.82,40.74,40.75,44000.0,30.9066,30.9218,30.8612,30.8687,44000.0
2011-02-23 12:50:00,40.75,40.83,40.7,40.72,54300.0,30.8687,30.9293,30.8309,30.846,54300.0
2011-02-23 12:55:00,40.72,40.88,40.72,40.87,48400.0,30.846,30.9672,30.846,30.9596,48400.0
2011-02-23 13:00:00,40.86,40.94,40.85,40.88,38200.0,30.9521,31.0127,30.9445,30.9672,38200.0
2011-02-23 13:05:00,40.89,40.9,40.84,40.85,40200.0,30.9748,30.9824,30.9369,30.9445,40200.0
2011-02-23 13:10:00,40.83,40.87,40.82,40.84,33500.0,30.9293,30.9596,30.9218,30.9369,33500.0
2011-02-23 13:15:00,40.84,40.84,40.71,40.77,64100.0,30.9369,30.9369,30.8384,30.8839,64100.0
2011-02-23 13:20:00,40.77,40.98,40.73,40.97,65500.0,30.8839,31.043,30.8536,31.0354,65500.0
2011-02-23 13:25:00,40.97,40.98,40.89,40.98,80300.0,31.0354,31.043,30.9748,31.043,80300.0
2011-02-23 13:30:00,40.98,41.06,40.94,41.01,64100.0,31.043,31.1036,31.0127,31.0657,64100.0
2011-02-23 13:35:00,41.01,41.21,41.0,41.2,53200.0,31.0657,31.2172,31.0581,31.2096,53200.0
2011-02-23 13:40:00,41.19,41.21,41.1,41.19,73400.0,31.202,31.2172,31.1339,31.202,73400.0
2011-02-23 13:45:00,41.2,41.29,41.18,41.27,72400.0,31.2096,31.2778,31.1945,31.2627,72400.0
2011-02-23 13:50:00,41.27,41.41,41.26,41.41,57400.0,31.2627,31.3687,31.2551,31.3687,57400.0
2011-02-23 13:55:00,41.42,41.51,41.4,41.44,82200.0,31.3763,31.4445,31.3611,31.3914,82200.0
2011-02-23 14:00:00,41.43,41.58,41.41,41.56,65500.0,31.3839,31.4975,31.3687,31.4823,65500.0
2011-02-23 14:05:00,41.57,41.59,41.48,41.49,48600.0,31.4899,31.5051,31.4217,31.4293,48600.0
2011-02-23 14:10:00,41.5,41.52,41.37,41.41,48400.0,31.4369,31.452,31.3384,31.3687,48400.0
2011-02-23 14:15:00,41.41,41.5,41.41,41.5,35200.0,31.3687,31.4369,31.3687,31.4369,35200.0
2011-02-23 14:20:00,41.49,41.64,41.49,41.57,59600.0,31.4293,31.5429,31.4293,31.4899,59600.0
2011-02-23 14:25:00,41.59,41.61,41.51,41.52,40800.0,31.5051,31.5202,31.4445,31.452,40800.0
2011-02-23 14:30:00,41.51,41.66,41.51,41.66,54900.0,31.4445,31.5581,31.4445,31.5581,54900.0
2011-02-23 14:35:00,41.66,41.68,41.54,41.58,31800.0,31.5581,31.5732,31.4672,31.4975,31800.0
2011-02-23 14:40:00,41.58,41.68,41.58,41.65,84300.0,31.4975,31.5732,31.4975,31.5505,84300.0
2011-02-23 14:45:00,41.65,41.69,41.65,41.67,59700.0,31.5505,31.5808,31.5505,31.5657,59700.0
2011-02-23 14:50:00,41.68,41.68,41.64,41.66,65900.0,31.5732,31.5732,31.5429,31.5581,65900.0
2011-02-23 14:55:00,41.66,41.73,41.65,41.72,78400.0,31.5581,31.6111,31.5505,31.6035,78400.0
2011-02-23 15:00:00,41.72,41.74,41.69,41.7,41800.0,31.6035,31.6187,31.5808,31.5884,41800.0
2011-02-23 15:05:00,41.69,41.81,41.69,41.78,102700.0,31.5808,31.6717,31.5808,31.649,102700.0
2011-02-23 15:10:00,41.79,41.93,41.77,41.91,83700.0,31.6566,31.7626,31.6414,31.7475,83700.0
2011-02-23 15:15:00,41.91,41.95,41.88,41.91,118700.0,31.7475,31.7778,31.7247,31.7475,118700.0
2011-02-23 15:20:00,41.9,42.12,41.9,42.1,139800.0,31.7399,31.9065,31.7399,31.8914,139800.0
2011-02-23 15:25:00,42.1,42.16,42.07,42.11,169500.0,31.8914,31.9368,31.8687,31.899,169500.0
2011-02-23 15:30:00,42.1,42.18,42.09,42.11,212800.0,31.8914,31.952,31.8838,31.899,212800.0
2011-02-23 15:35:00,42.12,42.18,42.1,42.18,124400.0,31.9065,31.952,31.8914,31.952,124400.0
2011-02-23 15:40:00,42.17,42.2,42.11,42.18,132400.0,31.9444,31.9671,31.899,31.952,132400.0
2011-02-23 15:45:00,42.17,42.18,42.01,42.13,203000.0,31.9444,31.952,31.8232,31.9141,203000.0
2011-02-23 15:50:00,42.12,42.17,42.06,42.09,228600.0,31.9065,31.9444,31.8611,31.8838,228600.0
2011-02-23 15:55:00,42.1,42.12,42.02,42.06,306300.0,31.8914,31.9065,31.8308,31.8611,306300.0
2011-02-24 09:30:00,41.93,42.06,41.8,42.01,143000.0,31.7626,31.8611,31.6641,31.8232,143000.0
2011-02-24 09:35:00,42.02,42.08,41.84,41.89,140000.0,31.8308,31.8762,31.6944,31.7323,140000.0
2011-02-24 09:40:00,41.88,41.92,41.75,41.84,107900.0,31.7247,31.755,31.6263,31.6944,107900.0
2011-02-24 09:45:00,41.85,41.94,41.75,41.75,60900.0,31.702,31.7702,31.6263,31.6263,60900.0
2011-02-24 09:50:00,41.76,41.77,41.66,41.69,92400.0,31.6338,31.6414,31.5581,31.5808,92400.0
2011-02-24 09:55:00,41.69,41.81,41.66,41.81,89500.0,31.5808,31.6717,31.5581,31.6717,89500.0
2011-02-24 10:00:00,41.79,41.81,41.62,41.69,106100.0,31.6566,31.6717,31.5278,31.5808,106100.0
2011-02-24 10:05:00,41.69,41.94,41.67,41.94,54700.0,31.5808,31.7702,31.5657,31.7702,54700.0
2011-02-24 10:10:00,41.94,41.94,41.75,41.79,128100.0,31.7702,31.7702,31.6263,31.6566,128100.0
2011-02-24 10:15:00,41.78,41.88,41.73,41.88,111700.0,31.649,31.7247,31.6111,31.7247,111700.0
2011-02-24 10:20:00,41.88,41.98,41.87,41.9,82000.0,31.7247,31.8005,31.7172,31.7399,82000.0
2011-02-24 10:25:00,41.89,41.89,41.79,41.83,52500.0,31.7323,31.7323,31.6566,31.6869,52500.0
2011-02-24 10:30:00,41.84,41.93,41.8,41.91,67400.0,31.6944,31.7626,31.6641,31.7475,67400.0
2011-02-24 10:35:00,41.92,41.95,41.77,41.77,55500.0,31.755,31.7778,31.6414,31.6414,55500.0
2011-02-24 10:40:00,41.77,41.78,41.68,41.7,132800.0,31.6414,31.649,31.5732,31.5884,132800.0
2011-02-24 10:45:00,41.71,41.77,41.69,41.77,38800.0,31.596,31.6414,31.5808,31.6414,38800.0
2011-02-24 10:50:00,41.77,41.82,41.75,41.78,61400.0,31.6414,31.6793,31.6263,31.649,61400.0
2011-02-24 10:55:00,41.8,41.83,41.73,41.78,48700.0,31.6641,31.6869,31.6111,31.649,48700.0
2011-02-24 11:00:00,41.78,41.82,41.74,41.76,68500.0,31.649,31.6793,31.6187,31.6338,68500.0
2011-02-24 11:05:00,41.76,41.86,41.75,41.77,52500.0,31.6338,31.7096,31.6263,31.6414,52500.0
2011-02-24 11:10:00,41.77,41.81,41.72,41.76,110100.0,31.6414,31.6717,31.6035,31.6338,110100.0
2011-02-24 11:15:00,41.75,41.86,41.75,41.86,35300.0,31.6263,31.7096,31.6263,31.7096,35300.0
2011-02-24 11:20:00,41.86,41.88,41.77,41.82,62300.0,31.7096,31.7247,31.6414,31.6793,62300.0
2011-02-24 11:25:00,41.82,41.93,41.79,41.9,99700.0,31.6793,31.7626,31.6566,31.7399,99700.0
2011-02-24 11:30:00,41.91,41.92,41.84,41.84,24600.0,31.7475,31.755,31.6944,31.6944,24600.0
2011-02-24 11:35:00,41.84,41.88,41.74,41.86,44900.0,31.6944,31.7247,31.6187,31.7096,44900.0
2011-02-24 11:40:00,41.86,41.9,41.77,41.79,52400.0,31.7096,31.7399,31.6414,31.6566,52400.0
2011-02-24 11:45:00,41.78,41.78,41.72,41.75,99700.0,31.649,31.649,31.6035,31.6263,99700.0
2011-02-24 11:50:00,41.75,41.82,41.75,41.82,35100.0,31.6263,31.6793,31.6263,31.6793,35100.0
2011-02-24 11:55:00,41.81,41.82,41.75,41.79,25900.0,31.6717,31.6793,31.6263,31.6566,25900.0
2011-02-24 12:00:00,41.78,41.81,41.72,41.74,79300.0,31.649,31.6717,31.6035,31.6187,79300.0
2011-02-24 12:05:00,41.73,41.74,41.63,41.65,46700.0,31.6111,31.6187,31.5354,31.5505,46700.0
2011-02-24 12:10:00,41.65,41.74,41.65,41.7,24600.0,31.5505,31.6187,31.5505,31.5884,24600.0
2011-02-24 12:15:00,41.7,41.71,41.66,41.68,31400.0,31.5884,31.596,31.5581,31.5732,31400.0
2011-02-24 12:20:00,41.69,41.71,41.69,41.69,15300.0,31.5808,31.596,31.5808,31.5808,15300.0
2011-02-24 12:25:00,41.7,41.7,41.49,41.51,71700.0,31.5884,31.5884,31.4293,31.4445,71700.0
2011-02-24 12:30:00,41.51,41.74,41.51,41.56,69200.0,31.4445,31.6187,31.4445,31.4823,69200.0
2011-02-24 12:35:00,41.57,41.64,41.54,41.63,34000.0,31.4899,31.5429,31.4672,31.5354,34000.0
2011-02-24 12:40:00,41.64,41.65,41.51,41.51,48700.0,31.5429,31.5505,31.4445,31.4445,48700.0
2011-02-24 12:45:00,41.5,41.54,41.46,41.52,67100.0,31.4369,31.4672,31.4066,31.452,67100.0
2011-02-24 12:50:00,41.51,41.6,41.48,41.6,40300.0,31.4445,31.5126,31.4217,31.5126,40300.0
2011-02-24 12:55:00,41.61,41.62,41.57,41.6,59600.0,31.5202,31.5278,31.4899,31.5126,59600.0
2011-02-24 13:00:00,41.6,41.67,41.56,41.67,32900.0,31.5126,31.5657,31.4823,31.5657,32900.0
2011-02-24 13:05:00,41.67,41.69,41.59,41.59,38300.0,31.5657,31.5808,31.5051,31.5051,38300.0
2011-02-24 13:10:00,41.58,41.64,41.58,41.64,28800.0,31.4975,31.5429,31.4975,31.5429,28800.0
2011-02-24 13:15:00,41.65,41.76,41.61,41.71,47900.0,31.5505,31.6338,31.5202,31.596,47900.0
2011-02-24 13:20:00,41.7,41.7,41.61,41.62,42500.0,31.5884,31.5884,31.5202,31.5278,42500.0
2011-02-24 13:25:00,41.62,41.68,41.6,41.64,39800.0,31.5278,31.5732,31.5126,31.5429,39800.0
2011-02-24 13:30:00,41.65,41.72,41.64,41.72,30500.0,31.5505,31.6035,31.5429,31.6035,30500.0
2011-02-24 13:35:00,41.72,41.75,41.69,41.69,30400.0,31.6035,31.6263,31.5808,31.5808,30400.0
2011-02-24 13:40:00,41.7,41.7,41.58,41.63,73600.0,31.5884,31.5884,31.4975,31.5354,73600.0
2011-02-24 13:45:00,41.62,41.62,41.53,41.56,42200.0,31.5278,31.5278,31.4596,31.4823,42200.0
2011-02-24 13:50:00,41.57,41.59,41.48,41.49,21400.0,31.4899,31.5051,31.4217,31.4293,21400.0
2011-02-24 13:55:00,41.48,41.56,41.46,41.51,55100.0,31.4217,31.4823,31.4066,31.4445,55100.0
2011-02-24 14:00:00,41.51,41.61,41.5,41.58,77100.0,31.4445,31.5202,31.4369,31.4975,77100.0
2011-02-24 14:05:00,41.57,41.63,41.54,41.61,40900.0,31.4899,31.5354,31.4672,31.5202,40900.0
2011-02-24 14:10:00,41.61,41.8,41.61,41.78,40700.0,31.5202,31.6641,31.5202,31.649,40700.0
2011-02-24 14:15:00,41.78,41.86,41.75,41.83,88600.0,31.649,31.7096,31.6263,31.6869,88600.0
2011-02-24 14:20:00,41.83,41.83,41.65,41.75,81600.0,31.6869,31.6869,31.5505,31.6263,81600.0
2011-02-24 14:25:00,41.74,41.84,41.74,41.74,59800.0,31.6187,31.6944,31.6187,31.6187,59800.0
2011-02-24 14:30:00,41.75,41.91,41.68,41.91,53000.0,31.6263,31.7475,31.5732,31.7475,53000.0
2011-02-24 14:35:00,41.91,42.02,41.9,42.0,88600.0,31.7475,31.8308,31.7399,31.8156,88600.0
2011-02-24 14:40:00,42.0,42.08,41.88,41.91,56500.0,31.8156,31.8762,31.7247,31.7475,56500.0
2011-02-24 14:45:00,41.91,41.94,41.82,41.92,58000.0,31.7475,31.7702,31.6793,31.755,58000.0
2011-02-24 14:50:00,41.91,41.91,41.78,41.82,34000.0,31.7475,31.7475,31.649,31.6793,34000.0
2011-02-24 14:55:00,41.82,41.91,41.82,41.88,50300.0,31.6793,31.7475,31.6793,31.7247,50300.0
2011-02-24 15:00:00,41.9,41.92,41.75,41.75,61400.0,31.7399,31.755,31.6263,31.6263,61400.0
2011-02-24 15:05:00,41.75,41.88,41.75,41.86,46600.0,31.6263,31.7247,31.6263,31.7096,46600.0
2011-02-24 15:10:00,41.87,41.87,41.75,41.83,129300.0,31.7172,31.7172,31.6263,31.6869,129300.0
2011-02-24 15:15:00,41.83,41.94,41.8,41.9,81200.0,31.6869,31.7702,31.6641,31.7399,81200.0
2011-02-24 15:20:00,41.9,41.98,41.84,41.98,155900.0,31.7399,31.8005,31.6944,31.8005,155900.0
2011-02-24 15:25:00,41.98,41.99,41.9,41.95,333200.0,31.8005,31.8081,31.7399,31.7778,333200.0
2011-02-24 15:30:00,41.95,41.98,41.92,41.96,107700.0,31.7778,31.8005,31.755,31.7853,107700.0
2011-02-24 15:35:00,41.95,41.98,41.9,41.91,82000.0,31.7778,31.8005,31.7399,31.7475,82000.0
2011-02-24 15:40:00,41.9,42.02,41.88,41.99,173200.0,31.7399,31.8308,31.7247,31.8081,173200.0
2011-02-24 15:45:00,41.99,42.04,41.94,41.95,148600.0,31.8081,31.8459,31.7702,31.7778,148600.0
2011-02-24 15:50:00,41.95,41.98,41.93,41.96,104600.0,31.7778,31.8005,31.7626,31.7853,104600.0
2011-02-24 15:55:00,41.96,41.97,41.9,41.91,180800.0,31.7853,31.7929,31.7399,31.7475,180800.0
2011-02-25 09:30:00,42.68,42.72,42.49,42.63,129300.0,32.3307,32.361,32.1868,32.2929,129300.0
2011-02-25 09:35:00,42.63,42.68,42.55,42.58,59700.0,32.2929,32.3307,32.2323,32.255,59700.0
2011-02-25 09:40:00,42.57,42.58,42.42,42.52,69800.0,32.2474,32.255,32.1338,32.2095,69800.0
2011-02-25 09:45:00,42.52,42.52,42.33,42.33,54100.0,32.2095,32.2095,32.0656,32.0656,54100.0
2011-02-25 09:50:00,42.34,42.36,42.2,42.34,61000.0,32.0732,32.0883,31.9671,32.0732,61000.0
2011-02-25 09:55:00,42.36,42.43,42.34,42.4,64000.0,32.0883,32.1414,32.0732,32.1186,64000.0
2011-02-25 10:00:00,42.4,42.46,42.35,42.43,94000.0,32.1186,32.1641,32.0808,32.1414,94000.0
2011-02-25 10:05:00,42.43,42.51,42.41,42.43,54400.0,32.1414,32.202,32.1262,32.1414,54400.0
2011-02-25 10:10:00,42.43,42.48,42.41,42.43,53600.0,32.1414,32.1792,32.1262,32.1414,53600.0
2011-02-25 10:15:00,42.43,42.55,42.42,42.49,171800.0,32.1414,32.2323,32.1338,32.1868,171800.0
2011-02-25 10:20:00,42.49,42.49,42.4,42.47,71100.0,32.1868,32.1868,32.1186,32.1717,71100.0
2011-02-25 10:25:00,42.48,42.48,42.41,42.43,79200.0,32.1792,32.1792,32.1262,32.1414,79200.0
2011-02-25 10:30:00,42.45,42.52,42.45,42.52,45100.0,32.1565,32.2095,32.1565,32.2095,45100.0
2011-02-25 10:35:00,42.51,42.56,42.5,42.55,69200.0,32.202,32.2398,32.1944,32.2323,69200.0
2011-02-25 10:40:00,42.55,42.6,42.55,42.6,35700.0,32.2323,32.2701,32.2323,32.2701,35700.0
2011-02-25 10:45:00,42.61,42.73,42.61,42.72,38100.0,32.2777,32.3686,32.2777,32.361,38100.0
2011-02-25 10:50:00,42.72,42.74,42.65,42.69,90100.0,32.361,32.3762,32.308,32.3383,90100.0
2011-02-25 10:55:00,42.7,42.73,42.69,42.71,49500.0,32.3459,32.3686,32.3383,32.3535,49500.0
2011-02-25 11:00:00,42.72,42.73,42.67,42.71,90000.0,32.361,32.3686,32.3232,32.3535,90000.0
2011-02-25 11:05:00,42.71,42.72,42.64,42.66,62400.0,32.3535,32.361,32.3004,32.3156,62400.0
2011-02-25 11:10:00,42.66,42.69,42.66,42.66,45100.0,32.3156,32.3383,32.3156,32.3156,45100.0
2011-02-25 11:15:00,42.66,42.7,42.64,42.66,32400.0,32.3156,32.3459,32.3004,32.3156,32400.0
2011-02-25 11:20:00,42.66,42.67,42.62,42.63,76600.0,32.3156,32.3232,32.2853,32.2929,76600.0
2011-02-25 11:25:00,42.63,42.69,42.62,42.67,178300.0,32.2929,32.3383,32.2853,32.3232,178300.0
2011-02-25 11:30:00,42.66,42.69,42.61,42.69,56600.0,32.3156,32.3383,32.2777,32.3383,56600.0
2011-02-25 11:35:00,42.69,42.71,42.66,42.68,32400.0,32.3383,32.3535,32.3156,32.3307,32400.0
2011-02-25 11:40:00,42.69,42.7,42.61,42.63,52600.0,32.3383,32.3459,32.2777,32.2929,52600.0
2011-02-25 11:45:00,42.62,42.65,42.58,42.6,79700.0,32.2853,32.308,32.255,32.2701,79700.0
2011-02-25 11:50:00,42.6,42.66,42.59,42.66,27700.0,32.2701,32.3156,32.2626,32.3156,27700.0
2011-02-25 11:55:00,42.66,42.71,42.65,42.7,34400.0,32.3156,32.3535,32.308,32.3459,34400.0
2011-02-25 12:00:00,42.7,42.76,42.68,42.74,35400.0,32.3459,32.3913,32.3307,32.3762,35400.0
2011-02-25 12:05:00,42.74,42.75,42.69,42.75,16200.0,32.3762,32.3838,32.3383,32.3838,16200.0
2011-02-25 12:10:00,42.75,42.84,42.75,42.84,39300.0,32.3838,32.4519,32.3838,32.4519,39300.0
2011-02-25 12:15:00,42.83,42.9,42.81,42.89,33200.0,32.4444,32.4974,32.4292,32.4898,33200.0
2011-02-25 12:20:00,42.9,43.01,42.89,43.0,63300.0,32.4974,32.5807,32.4898,32.5732,63300.0
2011-02-25 12:25:00,43.0,43.1,43.0,43.01,46700.0,32.5732,32.6489,32.5732,32.5807,46700.0
2011-02-25 12:30:00,43.01,43.1,43.0,43.05,46000.0,32.5807,32.6489,32.5732,32.611,46000.0
2011-02-25 12:35:00,43.04,43.08,43.01,43.05,35000.0,32.6035,32.6338,32.5807,32.611,35000.0
2011-02-25 12:40:00,43.05,43.07,43.01,43.05,31900.0,32.611,32.6262,32.5807,32.611,31900.0
2011-02-25 12:45:00,43.05,43.11,43.01,43.08,34800.0,32.611,32.6565,32.5807,32.6338,34800.0
2011-02-25 12:50:00,43.08,43.08,43.02,43.04,14100.0,32.6338,32.6338,32.5883,32.6035,14100.0
2011-02-25 12:55:00,43.03,43.04,42.93,42.93,39500.0,32.5959,32.6035,32.5201,32.5201,39500.0
2011-02-25 13:00:00,42.93,42.93,42.84,42.84,16400.0,32.5201,32.5201,32.4519,32.4519,16400.0
2011-02-25 13:05:00,42.84,42.94,42.82,42.94,65500.0,32.4519,32.5277,32.4368,32.5277,65500.0
2011-02-25 13:10:00,42.94,43.0,42.91,42.98,23800.0,32.5277,32.5732,32.505,32.558,23800.0
2011-02-25 13:15:00,42.98,43.01,42.94,43.01,34200.0,32.558,32.5807,32.5277,32.5807,34200.0
2011-02-25 13:20:00,43.01,43.04,43.0,43.02,19500.0,32.5807,32.6035,32.5732,32.5883,19500.0
2011-02-25 13:25:00,43.02,43.02,42.96,42.96,16800.0,32.5883,32.5883,32.5429,32.5429,16800.0
2011-02-25 13:30:00,42.95,42.95,42.87,42.87,29600.0,32.5353,32.5353,32.4747,32.4747,29600.0
2011-02-25 13:35:00,42.87,42.99,42.87,42.99,13200.0,32.4747,32.5656,32.4747,32.5656,13200.0
2011-02-25 13:40:00,42.99,43.02,42.97,43.0,17600.0,32.5656,32.5883,32.5504,32.5732,17600.0
2011-02-25 13:45:00,43.0,43.03,42.97,43.0,33400.0,32.5732,32.5959,32.5504,32.5732,33400.0
2011-02-25 13:50:00,43.0,43.01,42.98,43.0,22300.0,32.5732,32.5807,32.558,32.5732,22300.0
2011-02-25 13:55:00,42.99,43.0,42.92,42.97,38100.0,32.5656,32.5732,32.5126,32.5504,38100.0
2011-02-25 14:00:00,42.96,42.97,42.93,42.95,17100.0,32.5429,32.5504,32.5201,32.5353,17100.0
2011-02-25 14:05:00,42.94,43.02,42.93,43.02,37800.0,32.5277,32.5883,32.5201,32.5883,37800.0
2011-02-25 14:10:00,43.02,43.03,43.0,43.03,9400.0,32.5883,32.5959,32.5732,32.5959,9400.0
2011-02-25 14:15:00,43.02,43.06,43.01,43.01,19200.0,32.5883,32.6186,32.5807,32.5807,19200.0
2011-02-25 14:20:00,43.01,43.05,43.01,43.04,15000.0,32.5807,32.611,32.5807,32.6035,15000.0
2011-02-25 14:25:00,43.04,43.06,42.97,42.99,25000.0,32.6035,32.6186,32.5504,32.5656,25000.0
2011-02-25 14:30:00,42.99,43.07,42.99,43.01,20700.0,32.5656,32.6262,32.5656,32.5807,20700.0
2011-02-25 14:35:00,43.0,43.01,42.94,42.94,19100.0,32.5732,32.5807,32.5277,32.5277,19100.0
2011-02-25 14:40:00,42.95,42.96,42.92,42.94,23900.0,32.5353,32.5429,32.5126,32.5277,23900.0
2011-02-25 14:45:00,42.95,42.95,42.86,42.87,23300.0,32.5353,32.5353,32.4671,32.4747,23300.0
2011-02-25 14:50:00,42.87,42.9,42.82,42.84,42300.0,32.4747,32.4974,32.4368,32.4519,42300.0
2011-02-25 14:55:00,42.85,42.89,42.84,42.86,27900.0,32.4595,32.4898,32.4519,32.4671,27900.0
2011-02-25 15:00:00,42.86,42.86,42.79,42.81,31200.0,32.4671,32.4671,32.4141,32.4292,31200.0
2011-02-25 15:05:00,42.8,42.82,42.79,42.8,27800.0,32.4216,32.4368,32.4141,32.4216,27800.0
2011-02-25 15:10:00,42.79,42.81,42.77,42.78,36900.0,32.4141,32.4292,32.3989,32.4065,36900.0
2011-02-25 15:15:00,42.77,42.81,42.76,42.8,42800.0,32.3989,32.4292,32.3913,32.4216,42800.0
2011-02-25 15:20:00,42.8,42.81,42.7,42.72,42900.0,32.4216,32.4292,32.3459,32.361,42900.0
2011-02-25 15:25:00,42.72,42.72,42.65,42.65,116900.0,32.361,32.361,32.308,32.308,116900.0
2011-02-25 15:30:00,42.66,42.68,42.62,42.62,98500.0,32.3156,32.3307,32.2853,32.2853,98500.0
2011-02-25 15:35:00,42.62,42.7,42.6,42.64,66800.0,32.2853,32.3459,32.2701,32.3004,66800.0
2011-02-25 15:40:00,42.64,42.65,42.61,42.65,75400.0,32.3004,32.308,32.2777,32.308,75400.0
2011-02-25 15:45:00,42.65,42.71,42.64,42.68,104400.0,32.308,32.3535,32.3004,32.3307,104400.0
2011-02-25 15:50:00,42.68,42.69,42.66,42.69,63900.0,32.3307,32.3383,32.3156,32.3383,63900.0
2011-02-25 15:55:00,42.68,42.82,42.67,42.78,214000.0,32.3307,32.4368,32.3232,32.4065,214000.0
2011-02-28 09:30:00,43.28,43.33,43.15,43.2,85900.0,32.7853,32.8231,32.6868,32.7247,85900.0
2011-02-28 09:35:00,43.19,43.29,43.18,43.29,63600.0,32.7171,32.7928,32.7095,32.7928,63600.0
2011-02-28 09:40:00,43.28,43.36,43.19,43.35,96900.0,32.7853,32.8459,32.7171,32.8383,96900.0
2011-02-28 09:45:00,43.34,43.37,43.22,43.23,128100.0,32.8307,32.8534,32.7398,32.7474,128100.0
2011-02-28 09:50:00,43.25,43.25,43.12,43.19,90200.0,32.7625,32.7625,32.6641,32.7171,90200.0
2011-02-28 09:55:00,43.19,43.2,43.05,43.05,42300.0,32.7171,32.7247,32.611,32.611,42300.0
2011-02-28 10:00:00,43.04,43.15,43.02,43.12,37500.0,32.6035,32.6868,32.5883,32.6641,37500.0
2011-02-28 10:05:00,43.13,43.13,42.97,43.01,96100.0,32.6716,32.6716,32.5504,32.5807,96100.0
2011-02-28 10:10:00,43.01,43.04,42.98,43.03,33200.0,32.5807,32.6035,32.558,32.5959,33200.0
2011-02-28 10:15:00,43.03,43.07,42.98,43.02,59300.0,32.5959,32.6262,32.558,32.5883,59300.0
2011-02-28 10:20:00,43.02,43.12,42.99,42.99,33600.0,32.5883,32.6641,32.5656,32.5656,33600.0
2011-02-28 10:25:00,43.0,43.03,42.97,42.97,28500.0,32.5732,32.5959,32.5504,32.5504,28500.0
2011-02-28 10:30:00,42.98,43.02,42.93,42.94,38700.0,32.558,32.5883,32.5201,32.5277,38700.0
2011-02-28 10:35:00,42.94,42.97,42.88,42.89,37700.0,32.5277,32.5504,32.4823,32.4898,37700.0
2011-02-28 10:40:00,42.88,42.95,42.86,42.9,36400.0,32.4823,32.5353,32.4671,32.4974,36400.0
2011-02-28 10:45:00,42.9,42.9,42.83,42.88,45800.0,32.4974,32.4974,32.4444,32.4823,45800.0
2011-02-28 10:50:00,42.88,42.92,42.87,42.92,48000.0,32.4823,32.5126,32.4747,32.5126,48000.0
2011-02-28 10:55:00,42.92,42.98,42.88,42.95,27300.0,32.5126,32.558,32.4823,32.5353,27300.0
2011-02-28 11:00:00,42.96,42.96,42.87,42.88,40900.0,32.5429,32.5429,32.4747,32.4823,40900.0
2011-02-28 11:05:00,42.88,42.89,42.84,42.86,52400.0,32.4823,32.4898,32.4519,32.4671,52400.0
2011-02-28 11:10:00,42.86,42.88,42.85,42.87,42100.0,32.4671,32.4823,32.4595,32.4747,42100.0
2011-02-28 11:15:00,42.87,42.88,42.83,42.86,64000.0,32.4747,32.4823,32.4444,32.4671,64000.0
2011-02-28 11:20:00,42.86,42.89,42.84,42.86,266600.0,32.4671,32.4898,32.4519,32.4671,266600.0
2011-02-28 11:25:00,42.87,42.91,42.83,42.86,32000.0,32.4747,32.505,32.4444,32.4671,32000.0
2011-02-28 11:30:00,42.85,42.88,42.81,42.86,35100.0,32.4595,32.4823,32.4292,32.4671,35100.0
2011-02-28 11:35:00,42.87,42.87,42.77,42.79,23400.0,32.4747,32.4747,32.3989,32.4141,23400.0
2011-02-28 11:40:00,42.79,42.84,42.78,42.78,20400.0,32.4141,32.4519,32.4065,32.4065,20400.0
2011-02-28 11:45:00,42.79,42.83,42.76,42.79,14600.0,32.4141,32.4444,32.3913,32.4141,14600.0
2011-02-28 11:50:00,42.79,42.82,42.75,42.82,30800.0,32.4141,32.4368,32.3838,32.4368,30800.0
2011-02-28 11:55:00,42.82,42.83,42.77,42.77,12500.0,32.4368,32.4444,32.3989,32.3989,12500.0
2011-02-28 12:00:00,42.77,42.82,42.75,42.8,16100.0,32.3989,32.4368,32.3838,32.4216,16100.0
2011-02-28 12:05:00,42.81,42.82,42.76,42.79,16800.0,32.4292,32.4368,32.3913,32.4141,16800.0
2011-02-28 12:10:00,42.79,42.81,42.76,42.77,13600.0,32.4141,32.4292,32.3913,32.3989,13600.0
2011-02-28 12:15:00,42.77,42.82,42.75,42.77,21000.0,32.3989,32.4368,32.3838,32.3989,21000.0
2011-02-28 12:20:00,42.77,42.85,42.76,42.82,14900.0,32.3989,32.4595,32.3913,32.4368,14900.0
2011-02-28 12:25:00,42.82,42.82,42.75,42.76,18300.0,32.4368,32.4368,32.3838,32.3913,18300.0
2011-02-28 12:30:00,42.77,42.78,42.77,42.78,8100.0,32.3989,32.4065,32.3989,32.4065,8100.0
2011-02-28 12:35:00,42.79,42.86,42.79,42.84,8900.0,32.4141,32.4671,32.4141,32.4519,8900.0
2011-02-28 12:40:00,42.85,42.89,42.78,42.89,41200.0,32.4595,32.4898,32.4065,32.4898,41200.0
2011-02-28 12:45:00,42.89,42.92,42.88,42.9,22100.0,32.4898,32.5126,32.4823,32.4974,22100.0
2011-02-28 12:50:00,42.89,42.92,42.84,42.85,22300.0,32.4898,32.5126,32.4519,32.4595,22300.0
2011-02-28 12:55:00,42.85,42.88,42.84,42.84,68200.0,32.4595,32.4823,32.4519,32.4519,68200.0
2011-02-28 13:00:00,42.85,42.86,42.8,42.84,39900.0,32.4595,32.4671,32.4216,32.4519,39900.0
2011-02-28 13:05:00,42.85,42.86,42.8,42.85,44000.0,32.4595,32.4671,32.4216,32.4595,44000.0
2011-02-28 13:10:00,42.86,42.87,42.84,42.87,20200.0,32.4671,32.4747,32.4519,32.4747,20200.0
2011-02-28 13:15:00,42.88,42.9,42.82,42.83,33700.0,32.4823,32.4974,32.4368,32.4444,33700.0
2011-02-28 13:20:00,42.83,42.84,42.77,42.81,15300.0,32.4444,32.4519,32.3989,32.4292,15300.0
2011-02-28 13:25:00,42.8,42.81,42.71,42.78,28300.0,32.4216,32.4292,32.3535,32.4065,28300.0
2011-02-28 13:30:00,42.79,42.81,42.75,42.81,18400.0,32.4141,32.4292,32.3838,32.4292,18400.0
2011-02-28 13:35:00,42.8,42.81,42.75,42.8,18400.0,32.4216,32.4292,32.3838,32.4216,18400.0
2011-02-28 13:40:00,42.8,42.81,42.75,42.75,16500.0,32.4216,32.4292,32.3838,32.3838,16500.0
2011-02-28 13:45:00,42.74,42.77,42.73,42.77,39900.0,32.3762,32.3989,32.3686,32.3989,39900.0
2011-02-28 13:50:00,42.77,42.78,42.74,42.74,14200.0,32.3989,32.4065,32.3762,32.3762,14200.0
2011-02-28 13:55:00,42.74,42.76,42.69,42.69,22700.0,32.3762,32.3913,32.3383,32.3383,22700.0
2011-02-28 14:00:00,42.69,42.69,42.61,42.65,24400.0,32.3383,32.3383,32.2777,32.308,24400.0
2011-02-28 14:05:00,42.65,42.69,42.64,42.67,33100.0,32.308,32.3383,32.3004,32.3232,33100.0
2011-02-28 14:10:00,42.66,42.72,42.64,42.68,23900.0,32.3156,32.361,32.3004,32.3307,23900.0
2011-02-28 14:15:00,42.69,42.75,42.68,42.75,47000.0,32.3383,32.3838,32.3307,32.3838,47000.0
2011-02-28 14:20:00,42.75,42.77,42.69,42.69,26200.0,32.3838,32.3989,32.3383,32.3383,26200.0
2011-02-28 14:25:00,42.7,42.75,42.69,42.75,31100.0,32.3459,32.3838,32.3383,32.3838,31100.0
2011-02-28 14:30:00,42.76,42.83,42.75,42.76,16900.0,32.3913,32.4444,32.3838,32.3913,16900.0
2011-02-28 14:35:00,42.76,42.78,42.74,42.74,18600.0,32.3913,32.4065,32.3762,32.3762,18600.0
2011-02-28 14:40:00,42.75,42.76,42.69,42.72,18300.0,32.3838,32.3913,32.3383,32.361,18300.0
2011-02-28 14:45:00,42.73,42.76,42.7,42.7,21400.0,32.3686,32.3913,32.3459,32.3459,21400.0
2011-02-28 14:50:00,42.71,42.72,42.67,42.71,16000.0,32.3535,32.361,32.3232,32.3535,16000.0
2011-02-28 14:55:00,42.72,42.76,42.71,42.75,35800.0,32.361,32.3913,32.3535,32.3838,35800.0
2011-02-28 15:00:00,42.75,42.77,42.68,42.69,41400.0,32.3838,32.3989,32.3307,32.3383,41400.0
2011-02-28 15:05:00,42.69,42.71,42.63,42.65,42300.0,32.3383,32.3535,32.2929,32.308,42300.0
2011-02-28 15:10:00,42.65,42.7,42.65,42.66,38300.0,32.308,32.3459,32.308,32.3156,38300.0
2011-02-28 15:15:00,42.66,42.72,42.66,42.72,27800.0,32.3156,32.361,32.3156,32.361,27800.0
2011-02-28 15:20:00,42.72,42.76,42.69,42.72,41800.0,32.361,32.3913,32.3383,32.361,41800.0
2011-02-28 15:25:00,42.73,42.76,42.72,42.73,41200.0,32.3686,32.3913,32.361,32.3686,41200.0
2011-02-28 15:30:00,42.72,42.76,42.72,42.76,51200.0,32.361,32.3913,32.361,32.3913,51200.0
2011-02-28 15:35:00,42.75,42.77,42.72,42.75,64400.0,32.3838,32.3989,32.361,32.3838,64400.0
2011-02-28 15:40:00,42.75,42.75,42.69,42.7,52400.0,32.3838,32.3838,32.3383,32.3459,52400.0
2011-02-28 15:45:00,42.69,42.7,42.61,42.63,147900.0,32.3383,32.3459,32.2777,32.2929,147900.0
2011-02-28 15:50:00,42.62,42.67,42.62,42.65,121500.0,32.2853,32.3232,32.2853,32.308,121500.0
2011-02-28 15:55:00,42.65,42.69,42.61,42.69,236100.0,32.308,32.3383,32.2777,32.3383,236100.0
2011-03-01 09:30:00,42.49,42.58,42.36,42.41,92600.0,32.1868,32.255,32.0883,32.1262,92600.0
2011-03-01 09:35:00,42.42,42.42,42.13,42.25,112200.0,32.1338,32.1338,31.9141,32.005,112200.0
2011-03-01 09:40:00,42.24,42.25,41.83,41.88,184400.0,31.9974,32.005,31.6869,31.7247,184400.0
2011-03-01 09:45:00,41.87,41.88,41.44,41.47,316200.0,31.7172,31.7247,31.3914,31.4142,316200.0
2011-03-01 09:50:00,41.48,41.55,41.28,41.34,122300.0,31.4217,31.4748,31.2702,31.3157,122300.0
2011-03-01 09:55:00,41.33,41.35,41.04,41.09,188800.0,31.3081,31.3233,31.0884,31.1263,188800.0
2011-03-01 10:00:00,41.08,41.24,40.98,41.14,398400.0,31.1187,31.2399,31.043,31.1642,398400.0
2011-03-01 10:05:00,41.14,41.15,40.82,40.83,236600.0,31.1642,31.1717,30.9218,30.9293,236600.0
2011-03-01 10:10:00,40.83,40.84,40.64,40.72,297800.0,30.9293,30.9369,30.7854,30.846,297800.0
2011-03-01 10:15:00,40.72,40.78,40.6,40.7,189700.0,30.846,30.8915,30.7551,30.8309,189700.0
2011-03-01 10:20:00,40.69,40.91,40.67,40.83,112100.0,30.8233,30.9899,30.8081,30.9293,112100.0
2011-03-01 10:25:00,40.83,40.84,40.4,40.46,252300.0,30.9293,30.9369,30.6036,30.6491,252300.0
2011-03-01 10:30:00,40.45,40.49,40.31,40.32,312000.0,30.6415,30.6718,30.5354,30.543,312000.0
2011-03-01 10:35:00,40.32,40.33,40.01,40.23,482800.0,30.543,30.5506,30.3082,30.4748,482800.0
2011-03-01 10:40:00,40.23,40.37,40.13,40.28,696000.0,30.4748,30.5809,30.3991,30.5127,696000.0
2011-03-01 10:45:00,40.27,40.47,40.23,40.27,305300.0,30.5051,30.6566,30.4748,30.5051,305300.0
2011-03-01 10:50:00,40.27,40.33,40.03,40.3,465100.0,30.5051,30.5506,30.3233,30.5279,465100.0
2011-03-01 10:55:00,40.3,40.48,40.23,40.45,469900.0,30.5279,30.6642,30.4748,30.6415,469900.0
2011-03-01 11:00:00,40.46,40.65,40.43,40.65,250900.0,30.6491,30.793,30.6263,30.793,250900.0
2011-03-01 11:05:00,40.64,40.64,40.5,40.53,114100.0,30.7854,30.7854,30.6794,30.7021,114100.0
2011-03-01 11:10:00,40.52,40.59,40.44,40.59,160000.0,30.6945,30.7475,30.6339,30.7475,160000.0
2011-03-01 11:15:00,40.59,40.81,40.58,40.77,139500.0,30.7475,30.9142,30.74,30.8839,139500.0
2011-03-01 11:20:00,40.77,40.84,40.69,40.69,108600.0,30.8839,30.9369,30.8233,30.8233,108600.0
2011-03-01 11:25:00,40.7,40.71,40.62,40.64,63900.0,30.8309,30.8384,30.7703,30.7854,63900.0
2011-03-01 11:30:00,40.63,40.65,40.48,40.62,67300.0,30.7778,30.793,30.6642,30.7703,67300.0
2011-03-01 11:35:00,40.65,40.71,40.6,40.7,45800.0,30.793,30.8384,30.7551,30.8309,45800.0
2011-03-01 11:40:00,40.7,40.84,40.65,40.73,57400.0,30.8309,30.9369,30.793,30.8536,57400.0
2011-03-01 11:45:00,40.74,40.87,40.69,40.7,143400.0,30.8612,30.9596,30.8233,30.8309,143400.0
2011-03-01 11:50:00,40.7,40.73,40.65,40.68,69300.0,30.8309,30.8536,30.793,30.8157,69300.0
2011-03-01 11:55:00,40.68,40.74,40.6,40.63,67000.0,30.8157,30.8612,30.7551,30.7778,67000.0
2011-03-01 12:00:00,40.63,40.8,40.61,40.73,97600.0,30.7778,30.9066,30.7627,30.8536,97600.0
2011-03-01 12:05:00,40.73,40.83,40.72,40.76,71300.0,30.8536,30.9293,30.846,30.8763,71300.0
2011-03-01 12:10:00,40.76,40.79,40.7,40.78,101200.0,30.8763,30.899,30.8309,30.8915,101200.0
2011-03-01 12:15:00,40.77,40.79,40.67,40.7,99200.0,30.8839,30.899,30.8081,30.8309,99200.0
2011-03-01 12:20:00,40.69,40.73,40.64,40.65,83200.0,30.8233,30.8536,30.7854,30.793,83200.0
2011-03-01 12:25:00,40.64,40.68,40.58,40.58,49600.0,30.7854,30.8157,30.74,30.74,49600.0
2011-03-01 12:30:00,40.58,40.62,40.54,40.55,116300.0,30.74,30.7703,30.7097,30.7172,116300.0
2011-03-01 12:35:00,40.55,40.6,40.51,40.51,14700.0,30.7172,30.7551,30.6869,30.6869,14700.0
2011-03-01 12:40:00,40.51,40.53,40.48,40.5,42200.0,30.6869,30.7021,30.6642,30.6794,42200.0
2011-03-01 12:45:00,40.51,40.51,40.39,40.4,44600.0,30.6869,30.6869,30.596,30.6036,44600.0
2011-03-01 12:50:00,40.4,40.48,40.4,40.47,29800.0,30.6036,30.6642,30.6036,30.6566,29800.0
2011-03-01 12:55:00,40.47,40.5,40.38,40.4,80300.0,30.6566,30.6794,30.5885,30.6036,80300.0
2011-03-01 13:00:00,40.39,40.39,40.3,40.35,56600.0,30.596,30.596,30.5279,30.5657,56600.0
2011-03-01 13:05:00,40.34,40.36,40.2,40.21,107900.0,30.5582,30.5733,30.4521,30.4597,107900.0
2011-03-01 13:10:00,40.2,40.24,40.12,40.14,175600.0,30.4521,30.4824,30.3915,30.4067,175600.0
2011-03-01 13:15:00,40.13,40.17,40.09,40.16,68800.0,30.3991,30.4294,30.3688,30.4218,68800.0
2011-03-01 13:20:00,40.15,40.16,40.08,40.13,113300.0,30.4142,30.4218,30.3612,30.3991,113300.0
2011-03-01 13:25:00,40.12,40.16,40.06,40.07,98800.0,30.3915,30.4218,30.3461,30.3536,98800.0
2011-03-01 13:30:00,40.06,40.22,40.05,40.22,115600.0,30.3461,30.4673,30.3385,30.4673,115600.0
2011-03-01 13:35:00,40.21,40.25,40.19,40.2,60600.0,30.4597,30.49,30.4445,30.4521,60600.0
2011-03-01 13:40:00,40.2,40.21,40.07,40.07,73700.0,30.4521,30.4597,30.3536,30.3536,73700.0
2011-03-01 13:45:00,40.06,40.1,39.89,39.95,154500.0,30.3461,30.3764,30.2173,30.2627,154500.0
2011-03-01 13:50:00,39.93,40.0,39.91,40.0,59300.0,30.2476,30.3006,30.2324,30.3006,59300.0
2011-03-01 13:55:00,39.99,40.04,39.96,39.99,72500.0,30.293,30.3309,30.2703,30.293,72500.0
2011-03-01 14:00:00,39.99,40.02,39.94,39.96,65200.0,30.293,30.3158,30.2552,30.2703,65200.0
2011-03-01 14:05:00,39.97,40.02,39.93,39.98,88900.0,30.2779,30.3158,30.2476,30.2855,88900.0
2011-03-01 14:10:00,39.99,40.03,39.95,39.98,72400.0,30.293,30.3233,30.2627,30.2855,72400.0
2011-03-01 14:15:00,39.98,40.05,39.95,40.05,110300.0,30.2855,30.3385,30.2627,30.3385,110300.0
2011-03-01 14:20:00,40.05,40.08,39.98,39.99,218800.0,30.3385,30.3612,30.2855,30.293,218800.0
2011-03-01 14:25:00,39.99,40.03,39.89,39.91,87000.0,30.293,30.3233,30.2173,30.2324,87000.0
2011-03-01 14:30:00,39.91,40.02,39.87,39.96,181600.0,30.2324,30.3158,30.2021,30.2703,181600.0
2011-03-01 14:35:00,39.95,40.04,39.94,40.03,72700.0,30.2627,30.3309,30.2552,30.3233,72700.0
2011-03-01 14:40:00,40.02,40.03,40.0,40.02,100900.0,30.3158,30.3233,30.3006,30.3158,100900.0
2011-03-01 14:45:00,40.02,40.1,40.01,40.03,117200.0,30.3158,30.3764,30.3082,30.3233,117200.0
2011-03-01 14:50:00,40.04,40.25,40.04,40.24,136800.0,30.3309,30.49,30.3309,30.4824,136800.0
2011-03-01 14:55:00,40.25,40.33,40.14,40.17,194700.0,30.49,30.5506,30.4067,30.4294,194700.0
2011-03-01 15:00:00,40.17,40.3,40.12,40.15,128700.0,30.4294,30.5279,30.3915,30.4142,128700.0
2011-03-01 15:05:00,40.14,40.19,40.1,40.16,121700.0,30.4067,30.4445,30.3764,30.4218,121700.0
2011-03-01 15:10:00,40.14,40.2,40.09,40.1,221100.0,30.4067,30.4521,30.3688,30.3764,221100.0
2011-03-01 15:15:00,40.1,40.29,40.05,40.29,237300.0,30.3764,30.5203,30.3385,30.5203,237300.0
2011-03-01 15:20:00,40.29,40.3,40.24,40.26,45800.0,30.5203,30.5279,30.4824,30.4976,45800.0
2011-03-01 15:25:00,40.26,40.26,40.13,40.15,85200.0,30.4976,30.4976,30.3991,30.4142,85200.0
2011-03-01 15:30:00,40.15,40.25,40.15,40.19,106200.0,30.4142,30.49,30.4142,30.4445,106200.0
2011-03-01 15:35:00,40.19,40.25,40.18,40.25,115000.0,30.4445,30.49,30.437,30.49,115000.0
2011-03-01 15:40:00,40.25,40.3,40.24,40.24,94300.0,30.49,30.5279,30.4824,30.4824,94300.0
2011-03-01 15:45:00,40.24,40.27,40.15,40.2,185400.0,30.4824,30.5051,30.4142,30.4521,185400.0
2011-03-01 15:50:00,40.2,40.22,40.16,40.18,131000.0,30.4521,30.4673,30.4218,30.437,131000.0
2011-03-01 15:55:00,40.18,40.21,40.08,40.1,255800.0,30.437,30.4597,30.3612,30.3764,255800.0
2011-03-02 09:30:00,40.33,40.39,40.21,40.38,233400.0,30.5506,30.596,30.4597,30.5885,233400.0
2011-03-02 09:35:00,40.38,40.7,40.35,40.66,370400.0,30.5885,30.8309,30.5657,30.8006,370400.0
2011-03-02 09:40:00,40.65,40.78,40.6,40.75,149900.0,30.793,30.8915,30.7551,30.8687,149900.0
2011-03-02 09:45:00,40.74,40.75,40.52,40.59,205200.0,30.8612,30.8687,30.6945,30.7475,205200.0
2011-03-02 09:50:00,40.59,40.65,40.39,40.51,251800.0,30.7475,30.793,30.596,30.6869,251800.0
2011-03-02 09:55:00,40.51,40.62,40.48,40.6,141700.0,30.6869,30.7703,30.6642,30.7551,141700.0
2011-03-02 10:00:00,40.6,40.69,40.55,40.56,120500.0,30.7551,30.8233,30.7172,30.7248,120500.0
2011-03-02 10:05:00,40.55,40.6,40.48,40.53,140700.0,30.7172,30.7551,30.6642,30.7021,140700.0
2011-03-02 10:10:00,40.54,40.58,40.47,40.52,77900.0,30.7097,30.74,30.6566,30.6945,77900.0
2011-03-02 10:15:00,40.52,40.54,40.44,40.47,135700.0,30.6945,30.7097,30.6339,30.6566,135700.0
2011-03-02 10:20:00,40.46,40.52,40.33,40.35,80500.0,30.6491,30.6945,30.5506,30.5657,80500.0
2011-03-02 10:25:00,40.35,40.44,40.34,40.41,115100.0,30.5657,30.6339,30.5582,30.6112,115100.0
2011-03-02 10:30:00,40.41,40.56,40.41,40.52,87900.0,30.6112,30.7248,30.6112,30.6945,87900.0
2011-03-02 10:35:00,40.52,40.67,40.51,40.64,64200.0,30.6945,30.8081,30.6869,30.7854,64200.0
2011-03-02 10:40:00,40.65,40.73,40.6,40.67,116300.0,30.793,30.8536,30.7551,30.8081,116300.0
2011-03-02 10:45:00,40.66,40.74,40.66,40.72,259000.0,30.8006,30.8612,30.8006,30.846,259000.0
2011-03-02 10:50:00,40.72,40.75,40.69,40.71,81900.0,30.846,30.8687,30.8233,30.8384,81900.0
2011-03-02 10:55:00,40.7,40.77,40.68,40.69,107600.0,30.8309,30.8839,30.8157,30.8233,107600.0
2011-03-02 11:00:00,40.69,40.91,40.68,40.85,153600.0,30.8233,30.9899,30.8157,30.9445,153600.0
2011-03-02 11:05:00,40.85,40.86,40.65,40.66,132900.0,30.9445,30.9521,30.793,30.8006,132900.0
2011-03-02 11:10:00,40.66,40.71,40.61,40.65,102400.0,30.8006,30.8384,30.7627,30.793,102400.0
2011-03-02 11:15:00,40.65,40.68,40.64,40.65,88700.0,30.793,30.8157,30.7854,30.793,88700.0
2011-03-02 11:20:00,40.65,40.68,40.62,40.64,65100.0,30.793,30.8157,30.7703,30.7854,65100.0
2011-03-02 11:25:00,40.64,40.66,40.56,40.58,115200.0,30.7854,30.8006,30.7248,30.74,115200.0
2011-03-02 11:30:00,40.57,40.62,40.52,40.54,142100.0,30.7324,30.7703,30.6945,30.7097,142100.0
2011-03-02 11:35:00,40.55,40.58,40.44,40.46,104700.0,30.7172,30.74,30.6339,30.6491,104700.0
2011-03-02 11:40:00,40.46,40.51,40.4,40.43,75800.0,30.6491,30.6869,30.6036,30.6263,75800.0
2011-03-02 11:45:00,40.43,40.48,40.38,40.43,96500.0,30.6263,30.6642,30.5885,30.6263,96500.0
2011-03-02 11:50:00,40.43,40.48,40.4,40.42,41700.0,30.6263,30.6642,30.6036,30.6188,41700.0
2011-03-02 11:55:00,40.42,40.43,40.25,40.25,149900.0,30.6188,30.6263,30.49,30.49,149900.0
2011-03-02 12:00:00,40.25,40.26,40.14,40.14,149700.0,30.49,30.4976,30.4067,30.4067,149700.0
2011-03-02 12:05:00,40.13,40.16,40.04,40.15,106800.0,30.3991,30.4218,30.3309,30.4142,106800.0
2011-03-02 12:10:00,40.15,40.24,40.14,40.2,60700.0,30.4142,30.4824,30.4067,30.4521,60700.0
2011-03-02 12:15:00,40.19,40.29,40.14,40.29,24200.0,30.4445,30.5203,30.4067,30.5203,24200.0
2011-03-02 12:20:00,40.27,40.37,40.26,40.37,26700.0,30.5051,30.5809,30.4976,30.5809,26700.0
2011-03-02 12:25:00,40.38,40.47,40.38,40.45,15700.0,30.5885,30.6566,30.5885,30.6415,15700.0
2011-03-02 12:30:00,40.45,40.53,40.44,40.48,31000.0,30.6415,30.7021,30.6339,30.6642,31000.0
2011-03-02 12:35:00,40.49,40.6,40.49,40.57,40300.0,30.6718,30.7551,30.6718,30.7324,40300.0
2011-03-02 12:40:00,40.56,40.57,40.5,40.52,101500.0,30.7248,30.7324,30.6794,30.6945,101500.0
2011-03-02 12:45:00,40.52,40.52,40.45,40.5,115100.0,30.6945,30.6945,30.6415,30.6794,115100.0
2011-03-02 12:50:00,40.5,40.57,40.48,40.49,27900.0,30.6794,30.7324,30.6642,30.6718,27900.0
2011-03-02 12:55:00,40.49,40.55,40.47,40.53,284700.0,30.6718,30.7172,30.6566,30.7021,284700.0
2011-03-02 13:00:00,40.52,40.61,40.52,40.54,33200.0,30.6945,30.7627,30.6945,30.7097,33200.0
2011-03-02 13:05:00,40.55,40.65,40.5,40.5,67800.0,30.7172,30.793,30.6794,30.6794,67800.0
2011-03-02 13:10:00,40.5,40.55,40.49,40.52,102200.0,30.6794,30.7172,30.6718,30.6945,102200.0
2011-03-02 13:15:00,40.52,40.55,40.5,40.51,90500.0,30.6945,30.7172,30.6794,30.6869,90500.0
2011-03-02 13:20:00,40.5,40.59,40.49,40.55,67900.0,30.6794,30.7475,30.6718,30.7172,67900.0
2011-03-02 13:25:00,40.54,40.6,40.54,40.56,24200.0,30.7097,30.7551,30.7097,30.7248,24200.0
2011-03-02 13:30:00,40.56,40.57,40.53,40.55,33300.0,30.7248,30.7324,30.7021,30.7172,33300.0
2011-03-02 13:35:00,40.55,40.55,40.5,40.51,25800.0,30.7172,30.7172,30.6794,30.6869,25800.0
2011-03-02 13:40:00,40.51,40.61,40.51,40.57,104400.0,30.6869,30.7627,30.6869,30.7324,104400.0
2011-03-02 13:45:00,40.57,40.58,40.51,40.53,45800.0,30.7324,30.74,30.6869,30.7021,45800.0
2011-03-02 13:50:00,40.54,40.6,40.51,40.53,42000.0,30.7097,30.7551,30.6869,30.7021,42000.0
2011-03-02 13:55:00,40.52,40.55,40.5,40.52,73800.0,30.6945,30.7172,30.6794,30.6945,73800.0
2011-03-02 14:00:00,40.52,40.56,40.43,40.43,83300.0,30.6945,30.7248,30.6263,30.6263,83300.0
2011-03-02 14:05:00,40.43,40.52,40.43,40.5,64700.0,30.6263,30.6945,30.6263,30.6794,64700.0
2011-03-02 14:10:00,40.5,40.55,40.49,40.51,52200.0,30.6794,30.7172,30.6718,30.6869,52200.0
2011-03-02 14:15:00,40.5,40.59,40.49,40.53,64900.0,30.6794,30.7475,30.6718,30.7021,64900.0
2011-03-02 14:20:00,40.53,40.61,40.53,40.55,39100.0,30.7021,30.7627,30.7021,30.7172,39100.0
2011-03-02 14:25:00,40.54,40.58,40.52,40.54,35300.0,30.7097,30.74,30.6945,30.7097,35300.0
2011-03-02 14:30:00,40.54,40.62,40.52,40.59,31600.0,30.7097,30.7703,30.6945,30.7475,31600.0
2011-03-02 14:35:00,40.6,40.69,40.6,40.65,160000.0,30.7551,30.8233,30.7551,30.793,160000.0
2011-03-02 14:40:00,40.65,40.73,40.65,40.68,66200.0,30.793,30.8536,30.793,30.8157,66200.0
2011-03-02 14:45:00,40.69,40.79,40.69,40.76,63600.0,30.8233,30.899,30.8233,30.8763,63600.0
2011-03-02 14:50:00,40.75,40.82,40.72,40.76,44300.0,30.8687,30.9218,30.846,30.8763,44300.0
2011-03-02 14:55:00,40.76,40.78,40.73,40.73,85700.0,30.8763,30.8915,30.8536,30.8536,85700.0
2011-03-02 15:00:00,40.74,40.78,40.74,40.77,43400.0,30.8612,30.8915,30.8612,30.8839,43400.0
2011-03-02 15:05:00,40.79,40.8,40.74,40.75,60300.0,30.899,30.9066,30.8612,30.8687,60300.0
2011-03-02 15:10:00,40.74,40.75,40.68,40.72,76200.0,30.8612,30.8687,30.8157,30.846,76200.0
2011-03-02 15:15:00,40.72,40.73,40.66,40.69,62000.0,30.846,30.8536,30.8006,30.8233,62000.0
2011-03-02 15:20:00,40.68,40.71,40.61,40.65,55600.0,30.8157,30.8384,30.7627,30.793,55600.0
2011-03-02 15:25:00,40.64,40.72,40.63,40.69,106100.0,30.7854,30.846,30.7778,30.8233,106100.0
2011-03-02 15:30:00,40.69,40.73,40.67,40.73,108900.0,30.8233,30.8536,30.8081,30.8536,108900.0
2011-03-02 15:35:00,40.74,40.74,40.7,40.71,92500.0,30.8612,30.8612,30.8309,30.8384,92500.0
2011-03-02 15:40:00,40.71,40.72,40.64,40.64,124700.0,30.8384,30.846,30.7854,30.7854,124700.0
2011-03-02 15:45:00,40.64,40.64,40.57,40.57,112700.0,30.7854,30.7854,30.7324,30.7324,112700.0
2011-03-02 15:50:00,40.58,40.59,40.54,40.55,106500.0,30.74,30.7475,30.7097,30.7172,106500.0
2011-03-02 15:55:00,40.55,40.61,40.51,40.61,157900.0,30.7172,30.7627,30.6869,30.7627,157900.0
2011-03-03 09:30:00,41.59,41.63,41.44,41.48,205100.0,31.5051,31.5354,31.3914,31.4217,205100.0
2011-03-03 09:35:00,41.47,41.48,41.09,41.11,173100.0,31.4142,31.4217,31.1263,31.1414,173100.0
2011-03-03 09:40:00,41.11,41.29,41.05,41.19,329500.0,31.1414,31.2778,31.096,31.202,329500.0
2011-03-03 09:45:00,41.19,41.49,41.15,41.42,182200.0,31.202,31.4293,31.1717,31.3763,182200.0
2011-03-03 09:50:00,41.41,41.54,41.24,41.29,208200.0,31.3687,31.4672,31.2399,31.2778,208200.0
2011-03-03 09:55:00,41.3,41.35,41.26,41.28,125000.0,31.2854,31.3233,31.2551,31.2702,125000.0
2011-03-03 10:00:00,41.28,41.4,41.23,41.28,114900.0,31.2702,31.3611,31.2324,31.2702,114900.0
2011-03-03 10:05:00,41.28,41.28,41.17,41.28,62000.0,31.2702,31.2702,31.1869,31.2702,62000.0
2011-03-03 10:10:00,41.28,41.35,41.19,41.35,94700.0,31.2702,31.3233,31.202,31.3233,94700.0
2011-03-03 10:15:00,41.33,41.36,41.25,41.26,83000.0,31.3081,31.3308,31.2475,31.2551,83000.0
2011-03-03 10:20:00,41.26,41.3,41.18,41.21,49100.0,31.2551,31.2854,31.1945,31.2172,49100.0
2011-03-03 10:25:00,41.23,41.29,41.16,41.18,105200.0,31.2324,31.2778,31.1793,31.1945,105200.0
2011-03-03 10:30:00,41.18,41.22,41.1,41.15,61700.0,31.1945,31.2248,31.1339,31.1717,61700.0
2011-03-03 10:35:00,41.15,41.23,41.11,41.12,66500.0,31.1717,31.2324,31.1414,31.149,66500.0
2011-03-03 10:40:00,41.12,41.33,41.12,41.24,59200.0,31.149,31.3081,31.149,31.2399,59200.0
2011-03-03 10:45:00,41.24,41.36,41.2,41.34,84000.0,31.2399,31.3308,31.2096,31.3157,84000.0
2011-03-03 10:50:00,41.32,41.4,41.27,41.37,86000.0,31.3005,31.3611,31.2627,31.3384,86000.0
2011-03-03 10:55:00,41.38,41.52,41.34,41.4,111300.0,31.346,31.452,31.3157,31.3611,111300.0
2011-03-03 11:00:00,41.4,41.46,41.34,41.4,70600.0,31.3611,31.4066,31.3157,31.3611,70600.0
2011-03-03 11:05:00,41.4,41.42,41.31,41.35,72000.0,31.3611,31.3763,31.293,31.3233,72000.0
2011-03-03 11:10:00,41.36,41.41,41.19,41.19,212600.0,31.3308,31.3687,31.202,31.202,212600.0
2011-03-03 11:15:00,41.2,41.24,41.18,41.19,60700.0,31.2096,31.2399,31.1945,31.202,60700.0
2011-03-03 11:20:00,41.2,41.23,41.14,41.2,28300.0,31.2096,31.2324,31.1642,31.2096,28300.0
2011-03-03 11:25:00,41.2,41.28,41.2,41.25,33400.0,31.2096,31.2702,31.2096,31.2475,33400.0
2011-03-03 11:30:00,41.25,41.3,41.2,41.23,54000.0,31.2475,31.2854,31.2096,31.2324,54000.0
2011-03-03 11:35:00,41.22,41.22,41.1,41.13,25400.0,31.2248,31.2248,31.1339,31.1566,25400.0
2011-03-03 11:40:00,41.14,41.2,41.12,41.18,33300.0,31.1642,31.2096,31.149,31.1945,33300.0
2011-03-03 11:45:00,41.19,41.22,41.19,41.19,25200.0,31.202,31.2248,31.202,31.202,25200.0
2011-03-03 11:50:00,41.19,41.28,41.18,41.21,58700.0,31.202,31.2702,31.1945,31.2172,58700.0
2011-03-03 11:55:00,41.21,41.3,41.2,41.29,162600.0,31.2172,31.2854,31.2096,31.2778,162600.0
2011-03-03 12:00:00,41.3,41.34,41.28,41.32,48400.0,31.2854,31.3157,31.2702,31.3005,48400.0
2011-03-03 12:05:00,41.31,41.39,41.31,41.38,57400.0,31.293,31.3536,31.293,31.346,57400.0
2011-03-03 12:10:00,41.38,41.43,41.38,41.43,48600.0,31.346,31.3839,31.346,31.3839,48600.0
2011-03-03 12:15:00,41.43,41.48,41.4,41.41,60400.0,31.3839,31.4217,31.3611,31.3687,60400.0
2011-03-03 12:20:00,41.41,41.47,41.4,41.47,49300.0,31.3687,31.4142,31.3611,31.4142,49300.0
2011-03-03 12:25:00,41.47,41.54,41.47,41.51,61500.0,31.4142,31.4672,31.4142,31.4445,61500.0
2011-03-03 12:30:00,41.5,41.51,41.38,41.41,40900.0,31.4369,31.4445,31.346,31.3687,40900.0
2011-03-03 12:35:00,41.41,41.5,41.4,41.5,38500.0,31.3687,31.4369,31.3611,31.4369,38500.0
2011-03-03 12:40:00,41.5,41.5,41.45,41.47,25200.0,31.4369,31.4369,31.399,31.4142,25200.0
2011-03-03 12:45:00,41.47,41.49,41.4,41.48,52200.0,31.4142,31.4293,31.3611,31.4217,52200.0
2011-03-03 12:50:00,41.49,41.51,41.46,41.5,29600.0,31.4293,31.4445,31.4066,31.4369,29600.0
2011-03-03 12:55:00,41.5,41.54,41.5,41.52,41800.0,31.4369,31.4672,31.4369,31.452,41800.0
2011-03-03 13:00:00,41.52,41.58,41.48,41.5,74000.0,31.452,31.4975,31.4217,31.4369,74000.0
2011-03-03 13:05:00,41.5,41.5,41.41,41.42,22700.0,31.4369,31.4369,31.3687,31.3763,22700.0
2011-03-03 13:10:00,41.41,41.42,41.38,41.39,16600.0,31.3687,31.3763,31.346,31.3536,16600.0
2011-03-03 13:15:00,41.39,41.44,41.38,41.4,28700.0,31.3536,31.3914,31.346,31.3611,28700.0
2011-03-03 13:20:00,41.4,41.4,41.32,41.33,34900.0,31.3611,31.3611,31.3005,31.3081,34900.0
2011-03-03 13:25:00,41.33,41.38,41.22,41.22,127000.0,31.3081,31.346,31.2248,31.2248,127000.0
2011-03-03 13:30:00,41.22,41.23,41.18,41.19,104000.0,31.2248,31.2324,31.1945,31.202,104000.0
2011-03-03 13:35:00,41.19,41.21,41.11,41.2,84700.0,31.202,31.2172,31.1414,31.2096,84700.0
2011-03-03 13:40:00,41.2,41.25,41.16,41.21,27800.0,31.2096,31.2475,31.1793,31.2172,27800.0
2011-03-03 13:45:00,41.21,41.3,41.21,41.28,25100.0,31.2172,31.2854,31.2172,31.2702,25100.0
2011-03-03 13:50:00,41.27,41.3,41.24,41.28,20800.0,31.2627,31.2854,31.2399,31.2702,20800.0
2011-03-03 13:55:00,41.27,41.27,41.22,41.23,24500.0,31.2627,31.2627,31.2248,31.2324,24500.0
2011-03-03 14:00:00,41.23,41.29,41.22,41.29,29000.0,31.2324,31.2778,31.2248,31.2778,29000.0
2011-03-03 14:05:00,41.3,41.3,41.24,41.26,49000.0,31.2854,31.2854,31.2399,31.2551,49000.0
2011-03-03 14:10:00,41.27,41.32,41.26,41.27,35600.0,31.2627,31.3005,31.2551,31.2627,35600.0
2011-03-03 14:15:00,41.27,41.3,41.22,41.22,45200.0,31.2627,31.2854,31.2248,31.2248,45200.0
2011-03-03 14:20:00,41.22,41.27,41.22,41.25,70000.0,31.2248,31.2627,31.2248,31.2475,70000.0
2011-03-03 14:25:00,41.25,41.26,41.25,41.25,42100.0,31.2475,31.2551,31.2475,31.2475,42100.0
2011-03-03 14:30:00,41.25,41.26,41.23,41.25,25000.0,31.2475,31.2551,31.2324,31.2475,25000.0
2011-03-03 14:35:00,41.25,41.27,41.24,41.24,34300.0,31.2475,31.2627,31.2399,31.2399,34300.0
2011-03-03 14:40:00,41.24,41.25,41.23,41.24,38700.0,31.2399,31.2475,31.2324,31.2399,38700.0
2011-03-03 14:45:00,41.23,41.25,41.23,41.23,45900.0,31.2324,31.2475,31.2324,31.2324,45900.0
2011-03-03 14:50:00,41.23,41.27,41.23,41.25,78800.0,31.2324,31.2627,31.2324,31.2475,78800.0
2011-03-03 14:55:00,41.25,41.29,41.25,41.27,70000.0,31.2475,31.2778,31.2475,31.2627,70000.0
2011-03-03 15:00:00,41.27,41.27,41.23,41.23,52900.0,31.2627,31.2627,31.2324,31.2324,52900.0
2011-03-03 15:05:00,41.24,41.29,41.23,41.28,164100.0,31.2399,31.2778,31.2324,31.2702,164100.0
2011-03-03 15:10:00,41.29,41.33,41.26,41.28,70600.0,31.2778,31.3081,31.2551,31.2702,70600.0
2011-03-03 15:15:00,41.27,41.32,41.26,41.3,47900.0,31.2627,31.3005,31.2551,31.2854,47900.0
2011-03-03 15:20:00,41.3,41.3,41.26,41.27,40200.0,31.2854,31.2854,31.2551,31.2627,40200.0
2011-03-03 15:25:00,41.28,41.29,41.25,41.26,41000.0,31.2702,31.2778,31.2475,31.2551,41000.0
2011-03-03 15:30:00,41.25,41.27,41.25,41.27,51400.0,31.2475,31.2627,31.2475,31.2627,51400.0
2011-03-03 15:35:00,41.26,41.28,41.24,41.25,80000.0,31.2551,31.2702,31.2399,31.2475,80000.0
2011-03-03 15:40:00,41.25,41.29,41.24,41.25,112500.0,31.2475,31.2778,31.2399,31.2475,112500.0
2011-03-03 15:45:00,41.24,41.25,41.13,41.14,103600.0,31.2399,31.2475,31.1566,31.1642,103600.0
2011-03-03 15:50:00,41.14,41.21,41.14,41.14,163800.0,31.1642,31.2172,31.1642,31.1642,163800.0
2011-03-03 15:55:00,41.14,41.17,41.04,41.08,268400.0,31.1642,31.1869,31.0884,31.1187,268400.0
2011-03-04 09:30:00,40.98,40.98,40.85,40.92,58200.0,31.043,31.043,30.9445,30.9975,58200.0
2011-03-04 09:35:00,40.93,40.96,40.87,40.96,158200.0,31.0051,31.0278,30.9596,31.0278,158200.0
2011-03-04 09:40:00,40.95,41.08,40.83,40.83,103100.0,31.0202,31.1187,30.9293,30.9293,103100.0
2011-03-04 09:45:00,40.82,40.89,40.76,40.79,76500.0,30.9218,30.9748,30.8763,30.899,76500.0
2011-03-04 09:50:00,40.8,40.8,40.54,40.55,120200.0,30.9066,30.9066,30.7097,30.7172,120200.0
2011-03-04 09:55:00,40.55,40.7,40.54,40.67,61600.0,30.7172,30.8309,30.7097,30.8081,61600.0
2011-03-04 10:00:00,40.67,40.75,40.65,40.65,39200.0,30.8081,30.8687,30.793,30.793,39200.0
2011-03-04 10:05:00,40.65,40.66,40.46,40.47,98500.0,30.793,30.8006,30.6491,30.6566,98500.0
2011-03-04 10:10:00,40.46,40.54,40.34,40.4,91600.0,30.6491,30.7097,30.5582,30.6036,91600.0
2011-03-04 10:15:00,40.4,40.51,40.4,40.47,73800.0,30.6036,30.6869,30.6036,30.6566,73800.0
2011-03-04 10:20:00,40.49,40.49,40.39,40.42,72200.0,30.6718,30.6718,30.596,30.6188,72200.0
2011-03-04 10:25:00,40.42,40.45,40.3,40.4,85200.0,30.6188,30.6415,30.5279,30.6036,85200.0
2011-03-04 10:30:00,40.4,40.41,40.28,40.32,90000.0,30.6036,30.6112,30.5127,30.543,90000.0
2011-03-04 10:35:00,40.33,40.39,40.31,40.38,37500.0,30.5506,30.596,30.5354,30.5885,37500.0
2011-03-04 10:40:00,40.38,40.39,40.27,40.27,27200.0,30.5885,30.596,30.5051,30.5051,27200.0
2011-03-04 10:45:00,40.27,40.35,40.24,40.33,49600.0,30.5051,30.5657,30.4824,30.5506,49600.0
2011-03-04 10:50:00,40.33,40.41,40.31,40.4,69100.0,30.5506,30.6112,30.5354,30.6036,69100.0
2011-03-04 10:55:00,40.4,40.41,40.37,40.39,49600.0,30.6036,30.6112,30.5809,30.596,49600.0
2011-03-04 11:00:00,40.39,40.4,40.37,40.38,41400.0,30.596,30.6036,30.5809,30.5885,41400.0
2011-03-04 11:05:00,40.39,40.39,40.27,40.28,43300.0,30.596,30.596,30.5051,30.5127,43300.0
2011-03-04 11:10:00,40.29,40.29,40.22,40.28,23800.0,30.5203,30.5203,30.4673,30.5127,23800.0
2011-03-04 11:15:00,40.29,40.35,40.26,40.32,42100.0,30.5203,30.5657,30.4976,30.543,42100.0
2011-03-04 11:20:00,40.31,40.33,40.22,40.23,28300.0,30.5354,30.5506,30.4673,30.4748,28300.0
2011-03-04 11:25:00,40.23,40.24,40.18,40.19,49800.0,30.4748,30.4824,30.437,30.4445,49800.0
2011-03-04 11:30:00,40.19,40.32,40.15,40.27,63300.0,30.4445,30.543,30.4142,30.5051,63300.0
2011-03-04 11:35:00,40.27,40.33,40.23,40.27,38200.0,30.5051,30.5506,30.4748,30.5051,38200.0
2011-03-04 11:40:00,40.27,40.27,40.16,40.21,32100.0,30.5051,30.5051,30.4218,30.4597,32100.0
2011-03-04 11:45:00,40.2,40.25,40.19,40.21,23800.0,30.4521,30.49,30.4445,30.4597,23800.0
2011-03-04 11:50:00,40.21,40.23,40.19,40.2,19600.0,30.4597,30.4748,30.4445,30.4521,19600.0
2011-03-04 11:55:00,40.19,40.19,40.07,40.07,51800.0,30.4445,30.4445,30.3536,30.3536,51800.0
2011-03-04 12:00:00,40.07,40.09,40.03,40.05,39900.0,30.3536,30.3688,30.3233,30.3385,39900.0
2011-03-04 12:05:00,40.04,40.06,40.0,40.06,32700.0,30.3309,30.3461,30.3006,30.3461,32700.0
2011-03-04 12:10:00,40.05,40.05,39.89,39.9,45700.0,30.3385,30.3385,30.2173,30.2249,45700.0
2011-03-04 12:15:00,39.89,39.97,39.88,39.93,21700.0,30.2173,30.2779,30.2097,30.2476,21700.0
2011-03-04 12:20:00,39.92,39.95,39.8,39.84,95900.0,30.24,30.2627,30.1491,30.1794,95900.0
2011-03-04 12:25:00,39.83,39.9,39.81,39.88,42100.0,30.1718,30.2249,30.1567,30.2097,42100.0
2011-03-04 12:30:00,39.88,39.88,39.84,39.86,86400.0,30.2097,30.2097,30.1794,30.1946,86400.0
2011-03-04 12:35:00,39.87,39.88,39.84,39.88,52000.0,30.2021,30.2097,30.1794,30.2097,52000.0
2011-03-04 12:40:00,39.87,39.88,39.84,39.86,32000.0,30.2021,30.2097,30.1794,30.1946,32000.0
2011-03-04 12:45:00,39.86,39.9,39.86,39.9,21700.0,30.1946,30.2249,30.1946,30.2249,21700.0
2011-03-04 12:50:00,39.9,39.9,39.84,39.87,31500.0,30.2249,30.2249,30.1794,30.2021,31500.0
2011-03-04 12:55:00,39.87,39.87,39.82,39.83,51600.0,30.2021,30.2021,30.1643,30.1718,51600.0
2011-03-04 13:00:00,39.84,39.88,39.77,39.78,40600.0,30.1794,30.2097,30.1264,30.134,40600.0
2011-03-04 13:05:00,39.79,39.84,39.78,39.8,18800.0,30.1415,30.1794,30.134,30.1491,18800.0
2011-03-04 13:10:00,39.81,39.81,39.74,39.75,57600.0,30.1567,30.1567,30.1037,30.1112,57600.0
2011-03-04 13:15:00,39.76,39.78,39.74,39.77,28900.0,30.1188,30.134,30.1037,30.1264,28900.0
2011-03-04 13:20:00,39.78,39.86,39.77,39.85,14000.0,30.134,30.1946,30.1264,30.187,14000.0
2011-03-04 13:25:00,39.85,39.85,39.81,39.84,29800.0,30.187,30.187,30.1567,30.1794,29800.0
2011-03-04 13:30:00,39.85,39.93,39.82,39.86,49900.0,30.187,30.2476,30.1643,30.1946,49900.0
2011-03-04 13:35:00,39.86,40.01,39.86,39.92,46700.0,30.1946,30.3082,30.1946,30.24,46700.0
2011-03-04 13:40:00,39.92,39.93,39.83,39.83,12900.0,30.24,30.2476,30.1718,30.1718,12900.0
2011-03-04 13:45:00,39.83,39.87,39.8,39.82,18900.0,30.1718,30.2021,30.1491,30.1643,18900.0
2011-03-04 13:50:00,39.84,39.93,39.8,39.8,25700.0,30.1794,30.2476,30.1491,30.1491,25700.0
2011-03-04 13:55:00,39.8,39.91,39.79,39.9,19400.0,30.1491,30.2324,30.1415,30.2249,19400.0
2011-03-04 14:00:00,39.9,39.94,39.86,39.94,35300.0,30.2249,30.2552,30.1946,30.2552,35300.0
2011-03-04 14:05:00,39.94,39.97,39.93,39.95,120500.0,30.2552,30.2779,30.2476,30.2627,120500.0
2011-03-04 14:10:00,39.95,40.07,39.94,40.04,64700.0,30.2627,30.3536,30.2552,30.3309,64700.0
2011-03-04 14:15:00,40.05,40.05,40.0,40.05,58100.0,30.3385,30.3385,30.3006,30.3385,58100.0
2011-03-04 14:20:00,40.06,40.09,40.02,40.06,43000.0,30.3461,30.3688,30.3158,30.3461,43000.0
2011-03-04 14:25:00,40.05,40.11,40.04,40.1,42900.0,30.3385,30.3839,30.3309,30.3764,42900.0
2011-03-04 14:30:00,40.11,40.17,40.06,40.16,94700.0,30.3839,30.4294,30.3461,30.4218,94700.0
2011-03-04 14:35:00,40.16,40.19,40.13,40.19,44500.0,30.4218,30.4445,30.3991,30.4445,44500.0
2011-03-04 14:40:00,40.19,40.25,40.18,40.25,27900.0,30.4445,30.49,30.437,30.49,27900.0
2011-03-04 14:45:00,40.26,40.27,40.23,40.24,50200.0,30.4976,30.5051,30.4748,30.4824,50200.0
2011-03-04 14:50:00,40.25,40.29,40.23,40.25,43000.0,30.49,30.5203,30.4748,30.49,43000.0
2011-03-04 14:55:00,40.25,40.32,40.25,40.32,27600.0,30.49,30.543,30.49,30.543,27600.0
2011-03-04 15:00:00,40.33,40.4,40.33,40.36,114400.0,30.5506,30.6036,30.5506,30.5733,114400.0
2011-03-04 15:05:00,40.36,40.39,40.29,40.33,78900.0,30.5733,30.596,30.5203,30.5506,78900.0
2011-03-04 15:10:00,40.34,40.37,40.28,40.3,79300.0,30.5582,30.5809,30.5127,30.5279,79300.0
2011-03-04 15:15:00,40.3,40.31,40.25,40.3,70200.0,30.5279,30.5354,30.49,30.5279,70200.0
2011-03-04 15:20:00,40.3,40.3,40.2,40.24,76500.0,30.5279,30.5279,30.4521,30.4824,76500.0
2011-03-04 15:25:00,40.24,40.3,40.2,40.22,90900.0,30.4824,30.5279,30.4521,30.4673,90900.0
2011-03-04 15:30:00,40.22,40.22,40.15,40.19,134200.0,30.4673,30.4673,30.4142,30.4445,134200.0
2011-03-04 15:35:00,40.18,40.3,40.14,40.29,70300.0,30.437,30.5279,30.4067,30.5203,70300.0
2011-03-04 15:40:00,40.28,40.34,40.25,40.27,102600.0,30.5127,30.5582,30.49,30.5051,102600.0
2011-03-04 15:45:00,40.28,40.32,40.27,40.28,250900.0,30.5127,30.543,30.5051,30.5127,250900.0
2011-03-04 15:50:00,40.28,40.38,40.27,40.36,178400.0,30.5127,30.5885,30.5051,30.5733,178400.0
2011-03-04 15:55:00,40.36,40.41,40.29,40.36,308100.0,30.5733,30.6112,30.5203,30.5733,308100.0
2011-03-07 09:30:00,40.64,40.75,40.51,40.55,76900.0,30.7854,30.8687,30.6869,30.7172,76900.0
2011-03-07 09:35:00,40.54,40.74,40.39,40.66,152800.0,30.7097,30.8612,30.596,30.8006,152800.0
2011-03-07 09:40:00,40.65,40.66,40.51,40.63,172000.0,30.793,30.8006,30.6869,30.7778,172000.0
2011-03-07 09:45:00,40.66,40.66,40.51,40.57,121200.0,30.8006,30.8006,30.6869,30.7324,121200.0
2011-03-07 09:50:00,40.57,40.61,40.44,40.46,66900.0,30.7324,30.7627,30.6339,30.6491,66900.0
2011-03-07 09:55:00,40.47,40.56,40.46,40.54,109700.0,30.6566,30.7248,30.6491,30.7097,109700.0
2011-03-07 10:00:00,40.55,40.61,40.41,40.44,153900.0,30.7172,30.7627,30.6112,30.6339,153900.0
2011-03-07 10:05:00,40.45,40.57,40.43,40.49,103500.0,30.6415,30.7324,30.6263,30.6718,103500.0
2011-03-07 10:10:00,40.49,40.55,40.45,40.5,109100.0,30.6718,30.7172,30.6415,30.6794,109100.0
2011-03-07 10:15:00,40.49,40.5,40.42,40.42,81600.0,30.6718,30.6794,30.6188,30.6188,81600.0
2011-03-07 10:20:00,40.42,40.42,40.26,40.28,69500.0,30.6188,30.6188,30.4976,30.5127,69500.0
2011-03-07 10:25:00,40.28,40.39,40.21,40.28,66500.0,30.5127,30.596,30.4597,30.5127,66500.0
2011-03-07 10:30:00,40.28,40.45,40.22,40.37,144700.0,30.5127,30.6415,30.4673,30.5809,144700.0
2011-03-07 10:35:00,40.36,40.36,40.19,40.2,122100.0,30.5733,30.5733,30.4445,30.4521,122100.0
2011-03-07 10:40:00,40.21,40.23,40.0,40.0,142200.0,30.4597,30.4748,30.3006,30.3006,142200.0
2011-03-07 10:45:00,40.0,40.03,39.91,39.99,127400.0,30.3006,30.3233,30.2324,30.293,127400.0
2011-03-07 10:50:00,39.99,40.0,39.86,39.91,121400.0,30.293,30.3006,30.1946,30.2324,121400.0
2011-03-07 10:55:00,39.91,39.95,39.86,39.87,71900.0,30.2324,30.2627,30.1946,30.2021,71900.0
2011-03-07 11:00:00,39.86,39.88,39.78,39.85,84300.0,30.1946,30.2097,30.134,30.187,84300.0
2011-03-07 11:05:00,39.85,39.94,39.79,39.92,50500.0,30.187,30.2552,30.1415,30.24,50500.0
2011-03-07 11:10:00,39.92,39.93,39.86,39.86,32400.0,30.24,30.2476,30.1946,30.1946,32400.0
2011-03-07 11:15:00,39.86,40.0,39.85,39.94,82900.0,30.1946,30.3006,30.187,30.2552,82900.0
2011-03-07 11:20:00,39.94,39.94,39.8,39.81,82800.0,30.2552,30.2552,30.1491,30.1567,82800.0
2011-03-07 11:25:00,39.82,39.82,39.68,39.7,90000.0,30.1643,30.1643,30.0582,30.0734,90000.0
2011-03-07 11:30:00,39.69,39.7,39.62,39.69,107600.0,30.0658,30.0734,30.0128,30.0658,107600.0
2011-03-07 11:35:00,39.68,39.79,39.63,39.75,88700.0,30.0582,30.1415,30.0203,30.1112,88700.0
2011-03-07 11:40:00,39.76,39.76,39.6,39.62,52700.0,30.1188,30.1188,29.9976,30.0128,52700.0
2011-03-07 11:45:00,39.62,39.67,39.5,39.53,83000.0,30.0128,30.0506,29.9218,29.9446,83000.0
2011-03-07 11:50:00,39.52,39.61,39.47,39.53,53300.0,29.937,30.0052,29.8991,29.9446,53300.0
2011-03-07 11:55:00,39.52,39.74,39.52,39.72,46000.0,29.937,30.1037,29.937,30.0885,46000.0
2011-03-07 12:00:00,39.71,39.83,39.69,39.83,48900.0,30.0809,30.1718,30.0658,30.1718,48900.0
2011-03-07 12:05:00,39.83,40.02,39.82,40.01,138900.0,30.1718,30.3158,30.1643,30.3082,138900.0
2011-03-07 12:10:00,40.01,40.06,39.98,40.06,43100.0,30.3082,30.3461,30.2855,30.3461,43100.0
2011-03-07 12:15:00,40.06,40.06,39.96,39.97,54300.0,30.3461,30.3461,30.2703,30.2779,54300.0
2011-03-07 12:20:00,39.97,39.97,39.83,39.83,42900.0,30.2779,30.2779,30.1718,30.1718,42900.0
2011-03-07 12:25:00,39.84,39.89,39.8,39.82,36500.0,30.1794,30.2173,30.1491,30.1643,36500.0
2011-03-07 12:30:00,39.82,39.92,39.81,39.89,40000.0,30.1643,30.24,30.1567,30.2173,40000.0
2011-03-07 12:35:00,39.88,39.89,39.84,39.85,23500.0,30.2097,30.2173,30.1794,30.187,23500.0
2011-03-07 12:40:00,39.85,39.85,39.76,39.76,29800.0,30.187,30.187,30.1188,30.1188,29800.0
2011-03-07 12:45:00,39.76,39.82,39.75,39.77,19000.0,30.1188,30.1643,30.1112,30.1264,19000.0
2011-03-07 12:50:00,39.78,39.78,39.69,39.71,44800.0,30.134,30.134,30.0658,30.0809,44800.0
2011-03-07 12:55:00,39.71,39.79,39.71,39.78,49400.0,30.0809,30.1415,30.0809,30.134,49400.0
2011-03-07 13:00:00,39.78,39.79,39.74,39.75,28500.0,30.134,30.1415,30.1037,30.1112,28500.0
2011-03-07 13:05:00,39.75,39.79,39.75,39.78,32900.0,30.1112,30.1415,30.1112,30.134,32900.0
2011-03-07 13:10:00,39.78,39.83,39.72,39.8,38600.0,30.134,30.1718,30.0885,30.1491,38600.0
2011-03-07 13:15:00,39.8,39.9,39.8,39.87,24500.0,30.1491,30.2249,30.1491,30.2021,24500.0
2011-03-07 13:20:00,39.87,39.91,39.85,39.89,25200.0,30.2021,30.2324,30.187,30.2173,25200.0
2011-03-07 13:25:00,39.88,39.89,39.84,39.84,17100.0,30.2097,30.2173,30.1794,30.1794,17100.0
2011-03-07 13:30:00,39.84,39.88,39.79,39.86,48900.0,30.1794,30.2097,30.1415,30.1946,48900.0
2011-03-07 13:35:00,39.87,39.89,39.86,39.88,25000.0,30.2021,30.2173,30.1946,30.2097,25000.0
2011-03-07 13:40:00,39.88,39.95,39.88,39.89,57000.0,30.2097,30.2627,30.2097,30.2173,57000.0
2011-03-07 13:45:00,39.88,39.96,39.88,39.95,31200.0,30.2097,30.2703,30.2097,30.2627,31200.0
2011-03-07 13:50:00,39.95,39.95,39.82,39.88,52700.0,30.2627,30.2627,30.1643,30.2097,52700.0
2011-03-07 13:55:00,39.88,39.92,39.76,39.77,62500.0,30.2097,30.24,30.1188,30.1264,62500.0
2011-03-07 14:00:00,39.77,39.81,39.74,39.77,39800.0,30.1264,30.1567,30.1037,30.1264,39800.0
2011-03-07 14:05:00,39.77,39.81,39.74,39.77,30800.0,30.1264,30.1567,30.1037,30.1264,30800.0
2011-03-07 14:10:00,39.77,39.77,39.66,39.66,39700.0,30.1264,30.1264,30.0431,30.0431,39700.0
2011-03-07 14:15:00,39.66,39.81,39.65,39.8,34000.0,30.0431,30.1567,30.0355,30.1491,34000.0
2011-03-07 14:20:00,39.8,39.84,39.76,39.77,45000.0,30.1491,30.1794,30.1188,30.1264,45000.0
2011-03-07 14:25:00,39.76,39.8,39.75,39.75,37400.0,30.1188,30.1491,30.1112,30.1112,37400.0
2011-03-07 14:30:00,39.74,39.79,39.73,39.76,28800.0,30.1037,30.1415,30.0961,30.1188,28800.0
2011-03-07 14:35:00,39.76,39.81,39.69,39.76,52000.0,30.1188,30.1567,30.0658,30.1188,52000.0
2011-03-07 14:40:00,39.76,39.81,39.74,39.81,102000.0,30.1188,30.1567,30.1037,30.1567,102000.0
2011-03-07 14:45:00,39.81,39.88,39.81,39.87,49100.0,30.1567,30.2097,30.1567,30.2021,49100.0
2011-03-07 14:50:00,39.88,39.89,39.83,39.86,36400.0,30.2097,30.2173,30.1718,30.1946,36400.0
2011-03-07 14:55:00,39.86,39.95,39.86,39.92,51200.0,30.1946,30.2627,30.1946,30.24,51200.0
2011-03-07 15:00:00,39.91,39.92,39.83,39.9,64900.0,30.2324,30.24,30.1718,30.2249,64900.0
2011-03-07 15:05:00,39.9,40.0,39.89,40.0,92000.0,30.2249,30.3006,30.2173,30.3006,92000.0
2011-03-07 15:10:00,40.0,40.07,40.0,40.06,63300.0,30.3006,30.3536,30.3006,30.3461,63300.0
2011-03-07 15:15:00,40.06,40.07,39.99,40.02,116100.0,30.3461,30.3536,30.293,30.3158,116100.0
2011-03-07 15:20:00,40.02,40.04,39.93,39.94,88800.0,30.3158,30.3309,30.2476,30.2552,88800.0
2011-03-07 15:25:00,39.93,40.05,39.93,40.01,54600.0,30.2476,30.3385,30.2476,30.3082,54600.0
2011-03-07 15:30:00,40.0,40.06,39.98,40.04,86200.0,30.3006,30.3461,30.2855,30.3309,86200.0
2011-03-07 15:35:00,40.05,40.08,40.0,40.02,57700.0,30.3385,30.3612,30.3006,30.3158,57700.0
2011-03-07 15:40:00,40.02,40.05,39.99,40.01,59100.0,30.3158,30.3385,30.293,30.3082,59100.0
2011-03-07 15:45:00,40.02,40.07,39.98,39.99,179000.0,30.3158,30.3536,30.2855,30.293,179000.0
2011-03-07 15:50:00,39.99,40.01,39.94,40.0,174900.0,30.293,30.3082,30.2552,30.3006,174900.0
2011-03-07 15:55:00,40.0,40.01,39.9,39.94,191300.0,30.3006,30.3082,30.2249,30.2552,191300.0
2011-03-08 09:30:00,40.05,40.3,39.98,40.09,145100.0,30.3385,30.5279,30.2855,30.3688,145100.0
2011-03-08 09:35:00,40.08,40.1,40.0,40.07,124800.0,30.3612,30.3764,30.3006,30.3536,124800.0
2011-03-08 09:40:00,40.09,40.17,40.04,40.06,130500.0,30.3688,30.4294,30.3309,30.3461,130500.0
2011-03-08 09:45:00,40.06,40.07,39.88,39.97,160900.0,30.3461,30.3536,30.2097,30.2779,160900.0
2011-03-08 09:50:00,39.95,40.19,39.95,40.07,250200.0,30.2627,30.4445,30.2627,30.3536,250200.0
2011-03-08 09:55:00,40.07,40.27,39.84,40.17,398900.0,30.3536,30.5051,30.1794,30.4294,398900.0
2011-03-08 10:00:00,40.17,40.22,40.07,40.15,443900.0,30.4294,30.4673,30.3536,30.4142,443900.0
2011-03-08 10:05:00,40.16,40.33,40.15,40.16,119700.0,30.4218,30.5506,30.4142,30.4218,119700.0
2011-03-08 10:10:00,40.15,40.24,40.03,40.18,573100.0,30.4142,30.4824,30.3233,30.437,573100.0
2011-03-08 10:15:00,40.18,40.3,40.18,40.3,265300.0,30.437,30.5279,30.437,30.5279,265300.0
2011-03-08 10:20:00,40.29,40.42,40.29,40.34,258700.0,30.5203,30.6188,30.5203,30.5582,258700.0
2011-03-08 10:25:00,40.35,40.42,40.24,40.29,229500.0,30.5657,30.6188,30.4824,30.5203,229500.0
2011-03-08 10:30:00,40.29,40.29,40.2,40.24,177000.0,30.5203,30.5203,30.4521,30.4824,177000.0
2011-03-08 10:35:00,40.24,40.28,40.19,40.26,308900.0,30.4824,30.5127,30.4445,30.4976,308900.0
2011-03-08 10:40:00,40.26,40.29,40.18,40.29,226600.0,30.4976,30.5203,30.437,30.5203,226600.0
2011-03-08 10:45:00,40.28,40.3,40.2,40.21,265400.0,30.5127,30.5279,30.4521,30.4597,265400.0
2011-03-08 10:50:00,40.2,40.37,40.19,40.33,153300.0,30.4521,30.5809,30.4445,30.5506,153300.0
2011-03-08 10:55:00,40.33,40.36,40.27,40.33,43000.0,30.5506,30.5733,30.5051,30.5506,43000.0
2011-03-08 11:00:00,40.33,40.36,40.25,40.3,2066800.0,30.5506,30.5733,30.49,30.5279,2066800.0
2011-03-08 11:05:00,40.29,40.39,40.28,40.33,94600.0,30.5203,30.596,30.5127,30.5506,94600.0
2011-03-08 11:10:00,40.33,40.38,40.3,40.37,125600.0,30.5506,30.5885,30.5279,30.5809,125600.0
2011-03-08 11:15:00,40.37,40.54,40.34,40.53,160400.0,30.5809,30.7097,30.5582,30.7021,160400.0
2011-03-08 11:20:00,40.53,40.58,40.5,40.51,193900.0,30.7021,30.74,30.6794,30.6869,193900.0
2011-03-08 11:25:00,40.5,40.59,40.43,40.59,58200.0,30.6794,30.7475,30.6263,30.7475,58200.0
2011-03-08 11:30:00,40.59,40.69,40.56,40.69,124600.0,30.7475,30.8233,30.7248,30.8233,124600.0
2011-03-08 11:35:00,40.69,40.7,40.52,40.58,123400.0,30.8233,30.8309,30.6945,30.74,123400.0
2011-03-08 11:40:00,40.59,40.61,40.54,40.58,47100.0,30.7475,30.7627,30.7097,30.74,47100.0
2011-03-08 11:45:00,40.58,40.63,40.54,40.63,57700.0,30.74,30.7778,30.7097,30.7778,57700.0
2011-03-08 11:50:00,40.64,40.7,40.58,40.69,55000.0,30.7854,30.8309,30.74,30.8233,55000.0
2011-03-08 11:55:00,40.69,40.78,40.68,40.77,103800.0,30.8233,30.8915,30.8157,30.8839,103800.0
2011-03-08 12:00:00,40.77,40.78,40.74,40.77,33800.0,30.8839,30.8915,30.8612,30.8839,33800.0
2011-03-08 12:05:00,40.77,40.78,40.74,40.75,30400.0,30.8839,30.8915,30.8612,30.8687,30400.0
2011-03-08 12:10:00,40.74,40.75,40.7,40.7,45200.0,30.8612,30.8687,30.8309,30.8309,45200.0
2011-03-08 12:15:00,40.7,40.76,40.69,40.75,110300.0,30.8309,30.8763,30.8233,30.8687,110300.0
2011-03-08 12:20:00,40.75,40.77,40.69,40.7,81500.0,30.8687,30.8839,30.8233,30.8309,81500.0
2011-03-08 12:25:00,40.71,40.77,40.69,40.72,70600.0,30.8384,30.8839,30.8233,30.846,70600.0
2011-03-08 12:30:00,40.72,40.75,40.71,40.74,26000.0,30.846,30.8687,30.8384,30.8612,26000.0
2011-03-08 12:35:00,40.75,40.75,40.71,40.71,28700.0,30.8687,30.8687,30.8384,30.8384,28700.0
2011-03-08 12:40:00,40.71,40.73,40.67,40.7,25000.0,30.8384,30.8536,30.8081,30.8309,25000.0
2011-03-08 12:45:00,40.69,40.74,40.68,40.68,99000.0,30.8233,30.8612,30.8157,30.8157,99000.0
2011-03-08 12:50:00,40.69,40.71,40.63,40.65,128700.0,30.8233,30.8384,30.7778,30.793,128700.0
2011-03-08 12:55:00,40.64,40.65,40.59,40.59,40700.0,30.7854,30.793,30.7475,30.7475,40700.0
2011-03-08 13:00:00,40.6,40.66,40.59,40.61,31000.0,30.7551,30.8006,30.7475,30.7627,31000.0
2011-03-08 13:05:00,40.61,40.69,40.6,40.69,27000.0,30.7627,30.8233,30.7551,30.8233,27000.0
2011-03-08 13:10:00,40.69,40.75,40.67,40.74,45100.0,30.8233,30.8687,30.8081,30.8612,45100.0
2011-03-08 13:15:00,40.74,40.78,40.74,40.77,56000.0,30.8612,30.8915,30.8612,30.8839,56000.0
2011-03-08 13:20:00,40.77,40.87,40.76,40.85,53400.0,30.8839,30.9596,30.8763,30.9445,53400.0
2011-03-08 13:25:00,40.85,40.88,40.82,40.86,41300.0,30.9445,30.9672,30.9218,30.9521,41300.0
2011-03-08 13:30:00,40.86,40.88,40.78,40.88,57600.0,30.9521,30.9672,30.8915,30.9672,57600.0
2011-03-08 13:35:00,40.87,40.93,40.86,40.91,42800.0,30.9596,31.0051,30.9521,30.9899,42800.0
2011-03-08 13:40:00,40.91,40.94,40.89,40.94,34600.0,30.9899,31.0127,30.9748,31.0127,34600.0
2011-03-08 13:45:00,40.94,40.96,40.93,40.95,54600.0,31.0127,31.0278,31.0051,31.0202,54600.0
2011-03-08 13:50:00,40.95,40.98,40.92,40.96,39400.0,31.0202,31.043,30.9975,31.0278,39400.0
2011-03-08 13:55:00,40.96,40.97,40.91,40.91,39700.0,31.0278,31.0354,30.9899,30.9899,39700.0
2011-03-08 14:00:00,40.92,40.93,40.86,40.88,57800.0,30.9975,31.0051,30.9521,30.9672,57800.0
2011-03-08 14:05:00,40.89,40.91,40.82,40.83,50700.0,30.9748,30.9899,30.9218,30.9293,50700.0
2011-03-08 14:10:00,40.82,40.83,40.77,40.78,37900.0,30.9218,30.9293,30.8839,30.8915,37900.0
2011-03-08 14:15:00,40.77,40.8,40.69,40.78,43400.0,30.8839,30.9066,30.8233,30.8915,43400.0
2011-03-08 14:20:00,40.78,40.8,40.73,40.74,51400.0,30.8915,30.9066,30.8536,30.8612,51400.0
2011-03-08 14:25:00,40.75,40.8,40.75,40.78,26600.0,30.8687,30.9066,30.8687,30.8915,26600.0
2011-03-08 14:30:00,40.78,40.8,40.73,40.75,34000.0,30.8915,30.9066,30.8536,30.8687,34000.0
2011-03-08 14:35:00,40.75,40.85,40.73,40.85,48700.0,30.8687,30.9445,30.8536,30.9445,48700.0
2011-03-08 14:40:00,40.85,40.9,40.82,40.86,51300.0,30.9445,30.9824,30.9218,30.9521,51300.0
2011-03-08 14:45:00,40.86,40.91,40.85,40.89,56600.0,30.9521,30.9899,30.9445,30.9748,56600.0
2011-03-08 14:50:00,40.88,40.9,40.84,40.87,43300.0,30.9672,30.9824,30.9369,30.9596,43300.0
2011-03-08 14:55:00,40.88,40.95,40.87,40.89,74600.0,30.9672,31.0202,30.9596,30.9748,74600.0
2011-03-08 15:00:00,40.88,40.91,40.84,40.86,70200.0,30.9672,30.9899,30.9369,30.9521,70200.0
2011-03-08 15:05:00,40.86,40.95,40.86,40.94,29600.0,30.9521,31.0202,30.9521,31.0127,29600.0
2011-03-08 15:10:00,40.94,40.96,40.94,40.96,41700.0,31.0127,31.0278,31.0127,31.0278,41700.0
2011-03-08 15:15:00,40.96,40.98,40.95,40.97,44400.0,31.0278,31.043,31.0202,31.0354,44400.0
2011-03-08 15:20:00,40.97,40.99,40.96,40.99,69300.0,31.0354,31.0505,31.0278,31.0505,69300.0
2011-03-08 15:25:00,40.99,41.0,40.94,40.99,118400.0,31.0505,31.0581,31.0127,31.0505,118400.0
2011-03-08 15:30:00,40.99,41.13,40.99,41.13,231600.0,31.0505,31.1566,31.0505,31.1566,231600.0
2011-03-08 15:35:00,41.13,41.17,41.12,41.15,199100.0,31.1566,31.1869,31.149,31.1717,199100.0
2011-03-08 15:40:00,41.15,41.15,40.99,41.02,146800.0,31.1717,31.1717,31.0505,31.0733,146800.0
2011-03-08 15:45:00,41.01,41.05,40.93,40.95,201700.0,31.0657,31.096,31.0051,31.0202,201700.0
2011-03-08 15:50:00,40.95,40.97,40.89,40.9,140800.0,31.0202,31.0354,30.9748,30.9824,140800.0
2011-03-08 15:55:00,40.9,40.9,40.88,40.89,210500.0,30.9824,30.9824,30.9672,30.9748,210500.0
2011-03-09 09:30:00,41.14,41.22,41.0,41.0,331300.0,31.1642,31.2248,31.0581,31.0581,331300.0
2011-03-09 09:35:00,41.0,41.0,40.71,40.75,191000.0,31.0581,31.0581,30.8384,30.8687,191000.0
2011-03-09 09:40:00,40.75,40.82,40.65,40.8,185100.0,30.8687,30.9218,30.793,30.9066,185100.0
2011-03-09 09:45:00,40.78,41.04,40.7,40.94,119400.0,30.8915,31.0884,30.8309,31.0127,119400.0
2011-03-09 09:50:00,40.94,41.01,40.87,40.96,111600.0,31.0127,31.0657,30.9596,31.0278,111600.0
2011-03-09 09:55:00,40.95,41.02,40.87,40.91,79200.0,31.0202,31.0733,30.9596,30.9899,79200.0
2011-03-09 10:00:00,40.91,41.01,40.79,40.8,115100.0,30.9899,31.0657,30.899,30.9066,115100.0
2011-03-09 10:05:00,40.81,40.98,40.8,40.94,146700.0,30.9142,31.043,30.9066,31.0127,146700.0
2011-03-09 10:10:00,40.95,41.0,40.91,40.97,55900.0,31.0202,31.0581,30.9899,31.0354,55900.0
2011-03-09 10:15:00,40.97,41.37,40.97,41.35,160600.0,31.0354,31.3384,31.0354,31.3233,160600.0
2011-03-09 10:20:00,41.34,41.5,41.3,41.46,129200.0,31.3157,31.4369,31.2854,31.4066,129200.0
2011-03-09 10:25:00,41.46,41.5,41.42,41.46,67700.0,31.4066,31.4369,31.3763,31.4066,67700.0
2011-03-09 10:30:00,41.45,41.46,41.2,41.23,106800.0,31.399,31.4066,31.2096,31.2324,106800.0
2011-03-09 10:35:00,41.23,41.34,41.12,41.12,229100.0,31.2324,31.3157,31.149,31.149,229100.0
2011-03-09 10:40:00,41.12,41.12,41.04,41.07,75900.0,31.149,31.149,31.0884,31.1111,75900.0
2011-03-09 10:45:00,41.08,41.08,40.98,41.0,60700.0,31.1187,31.1187,31.043,31.0581,60700.0
2011-03-09 10:50:00,40.99,40.99,40.84,40.86,84900.0,31.0505,31.0505,30.9369,30.9521,84900.0
2011-03-09 10:55:00,40.86,40.88,40.79,40.86,48100.0,30.9521,30.9672,30.899,30.9521,48100.0
2011-03-09 11:00:00,40.85,40.91,40.8,40.89,58300.0,30.9445,30.9899,30.9066,30.9748,58300.0
2011-03-09 11:05:00,40.88,40.96,40.88,40.9,38000.0,30.9672,31.0278,30.9672,30.9824,38000.0
2011-03-09 11:10:00,40.89,40.98,40.89,40.97,34500.0,30.9748,31.043,30.9748,31.0354,34500.0
2011-03-09 11:15:00,40.97,41.03,40.95,41.01,32400.0,31.0354,31.0808,31.0202,31.0657,32400.0
2011-03-09 11:20:00,41.02,41.12,41.0,41.01,48100.0,31.0733,31.149,31.0581,31.0657,48100.0
2011-03-09 11:25:00,41.04,41.11,41.02,41.02,25000.0,31.0884,31.1414,31.0733,31.0733,25000.0
2011-03-09 11:30:00,41.03,41.03,40.95,40.99,47800.0,31.0808,31.0808,31.0202,31.0505,47800.0
2011-03-09 11:35:00,40.99,41.09,40.95,41.09,47800.0,31.0505,31.1263,31.0202,31.1263,47800.0
2011-03-09 11:40:00,41.08,41.11,41.02,41.04,16100.0,31.1187,31.1414,31.0733,31.0884,16100.0
2011-03-09 11:45:00,41.05,41.15,41.05,41.1,13500.0,31.096,31.1717,31.096,31.1339,13500.0
2011-03-09 11:50:00,41.09,41.14,41.07,41.11,14600.0,31.1263,31.1642,31.1111,31.1414,14600.0
2011-03-09 11:55:00,41.11,41.25,41.11,41.18,36100.0,31.1414,31.2475,31.1414,31.1945,36100.0
2011-03-09 12:00:00,41.19,41.32,41.18,41.19,31700.0,31.202,31.3005,31.1945,31.202,31700.0
2011-03-09 12:05:00,41.19,41.27,41.19,41.24,17400.0,31.202,31.2627,31.202,31.2399,17400.0
2011-03-09 12:10:00,41.24,41.27,41.23,41.25,16900.0,31.2399,31.2627,31.2324,31.2475,16900.0
2011-03-09 12:15:00,41.25,41.32,41.25,41.32,17900.0,31.2475,31.3005,31.2475,31.3005,17900.0
2011-03-09 12:20:00,41.31,41.35,41.23,41.3,76000.0,31.293,31.3233,31.2324,31.2854,76000.0
2011-03-09 12:25:00,41.29,41.3,41.15,41.18,53900.0,31.2778,31.2854,31.1717,31.1945,53900.0
2011-03-09 12:30:00,41.2,41.24,41.18,41.21,16500.0,31.2096,31.2399,31.1945,31.2172,16500.0
2011-03-09 12:35:00,41.21,41.3,41.21,41.29,18200.0,31.2172,31.2854,31.2172,31.2778,18200.0
2011-03-09 12:40:00,41.28,41.29,41.19,41.19,20300.0,31.2702,31.2778,31.202,31.202,20300.0
2011-03-09 12:45:00,41.19,41.31,41.18,41.29,32000.0,31.202,31.293,31.1945,31.2778,32000.0
2011-03-09 12:50:00,41.3,41.33,41.22,41.31,74500.0,31.2854,31.3081,31.2248,31.293,74500.0
2011-03-09 12:55:00,41.29,41.3,41.23,41.25,30100.0,31.2778,31.2854,31.2324,31.2475,30100.0
2011-03-09 13:00:00,41.27,41.3,41.22,41.25,37100.0,31.2627,31.2854,31.2248,31.2475,37100.0
2011-03-09 13:05:00,41.25,41.28,41.21,41.26,35100.0,31.2475,31.2702,31.2172,31.2551,35100.0
2011-03-09 13:10:00,41.27,41.28,41.23,41.26,7500.0,31.2627,31.2702,31.2324,31.2551,7500.0
2011-03-09 13:15:00,41.25,41.31,41.23,41.3,25100.0,31.2475,31.293,31.2324,31.2854,25100.0
2011-03-09 13:20:00,41.3,41.32,41.25,41.25,23900.0,31.2854,31.3005,31.2475,31.2475,23900.0
2011-03-09 13:25:00,41.27,41.33,41.27,41.27,21900.0,31.2627,31.3081,31.2627,31.2627,21900.0
2011-03-09 13:30:00,41.28,41.28,41.22,41.22,24600.0,31.2702,31.2702,31.2248,31.2248,24600.0
2011-03-09 13:35:00,41.23,41.27,41.21,41.23,41700.0,31.2324,31.2627,31.2172,31.2324,41700.0
2011-03-09 13:40:00,41.22,41.23,41.22,41.22,40800.0,31.2248,31.2324,31.2248,31.2248,40800.0
2011-03-09 13:45:00,41.22,41.27,41.21,41.26,46500.0,31.2248,31.2627,31.2172,31.2551,46500.0
2011-03-09 13:50:00,41.26,41.27,41.23,41.25,38200.0,31.2551,31.2627,31.2324,31.2475,38200.0
2011-03-09 13:55:00,41.26,41.3,41.25,41.26,25500.0,31.2551,31.2854,31.2475,31.2551,25500.0
2011-03-09 14:00:00,41.26,41.37,41.26,41.35,26400.0,31.2551,31.3384,31.2551,31.3233,26400.0
2011-03-09 14:05:00,41.35,41.36,41.29,41.32,32400.0,31.3233,31.3308,31.2778,31.3005,32400.0
2011-03-09 14:10:00,41.31,41.32,41.27,41.3,31600.0,31.293,31.3005,31.2627,31.2854,31600.0
2011-03-09 14:15:00,41.29,41.41,41.28,41.39,46300.0,31.2778,31.3687,31.2702,31.3536,46300.0
2011-03-09 14:20:00,41.4,41.4,41.35,41.4,51400.0,31.3611,31.3611,31.3233,31.3611,51400.0
2011-03-09 14:25:00,41.39,41.39,41.35,41.36,13700.0,31.3536,31.3536,31.3233,31.3308,13700.0
2011-03-09 14:30:00,41.35,41.35,41.25,41.25,26000.0,31.3233,31.3233,31.2475,31.2475,26000.0
2011-03-09 14:35:00,41.26,41.26,41.16,41.19,25900.0,31.2551,31.2551,31.1793,31.202,25900.0
2011-03-09 14:40:00,41.19,41.19,41.14,41.19,34800.0,31.202,31.202,31.1642,31.202,34800.0
2011-03-09 14:45:00,41.19,41.29,41.18,41.26,43600.0,31.202,31.2778,31.1945,31.2551,43600.0
2011-03-09 14:50:00,41.26,41.32,41.25,41.25,64100.0,31.2551,31.3005,31.2475,31.2475,64100.0
2011-03-09 14:55:00,41.26,41.31,41.23,41.23,17800.0,31.2551,31.293,31.2324,31.2324,17800.0
2011-03-09 15:00:00,41.23,41.31,41.23,41.3,19600.0,31.2324,31.293,31.2324,31.2854,19600.0
2011-03-09 15:05:00,41.3,41.32,41.27,41.32,24700.0,31.2854,31.3005,31.2627,31.3005,24700.0
2011-03-09 15:10:00,41.32,41.35,41.29,41.34,50000.0,31.3005,31.3233,31.2778,31.3157,50000.0
2011-03-09 15:15:00,41.35,41.38,41.33,41.34,25800.0,31.3233,31.346,31.3081,31.3157,25800.0
2011-03-09 15:20:00,41.34,41.37,41.32,41.36,50200.0,31.3157,31.3384,31.3005,31.3308,50200.0
2011-03-09 15:25:00,41.36,41.37,41.32,41.36,58200.0,31.3308,31.3384,31.3005,31.3308,58200.0
2011-03-09 15:30:00,41.37,41.37,41.3,41.31,82600.0,31.3384,31.3384,31.2854,31.293,82600.0
2011-03-09 15:35:00,41.31,41.32,41.24,41.27,88800.0,31.293,31.3005,31.2399,31.2627,88800.0
2011-03-09 15:40:00,41.27,41.34,41.27,41.27,124100.0,31.2627,31.3157,31.2627,31.2627,124100.0
2011-03-09 15:45:00,41.28,41.32,41.24,41.32,109200.0,31.2702,31.3005,31.2399,31.3005,109200.0
2011-03-09 15:50:00,41.32,41.35,41.28,41.3,85600.0,31.3005,31.3233,31.2702,31.2854,85600.0
2011-03-09 15:55:00,41.3,41.32,41.23,41.25,156900.0,31.2854,31.3005,31.2324,31.2475,156900.0
2011-03-10 09:30:00,40.61,40.85,40.52,40.8,152100.0,30.7627,30.9445,30.6945,30.9066,152100.0
2011-03-10 09:35:00,40.81,40.98,40.74,40.98,142500.0,30.9142,31.043,30.8612,31.043,142500.0
2011-03-10 09:40:00,40.97,41.14,40.82,41.14,153400.0,31.0354,31.1642,30.9218,31.1642,153400.0
2011-03-10 09:45:00,41.13,41.45,41.03,41.41,121900.0,31.1566,31.399,31.0808,31.3687,121900.0
2011-03-10 09:50:00,41.39,41.76,41.39,41.74,261000.0,31.3536,31.6338,31.3536,31.6187,261000.0
2011-03-10 09:55:00,41.72,41.74,41.54,41.55,123100.0,31.6035,31.6187,31.4672,31.4748,123100.0
2011-03-10 10:00:00,41.54,41.56,41.28,41.33,82300.0,31.4672,31.4823,31.2702,31.3081,82300.0
2011-03-10 10:05:00,41.34,41.37,41.18,41.3,115500.0,31.3157,31.3384,31.1945,31.2854,115500.0
2011-03-10 10:10:00,41.3,41.5,41.26,41.45,157200.0,31.2854,31.4369,31.2551,31.399,157200.0
2011-03-10 10:15:00,41.44,41.46,41.31,41.31,59100.0,31.3914,31.4066,31.293,31.293,59100.0
2011-03-10 10:20:00,41.32,41.59,41.32,41.53,85100.0,31.3005,31.5051,31.3005,31.4596,85100.0
2011-03-10 10:25:00,41.53,41.56,41.45,41.48,76200.0,31.4596,31.4823,31.399,31.4217,76200.0
2011-03-10 10:30:00,41.48,41.5,41.37,41.45,78000.0,31.4217,31.4369,31.3384,31.399,78000.0
2011-03-10 10:35:00,41.45,41.47,41.41,41.43,57600.0,31.399,31.4142,31.3687,31.3839,57600.0
2011-03-10 10:40:00,41.43,41.52,41.38,41.46,65200.0,31.3839,31.452,31.346,31.4066,65200.0
2011-03-10 10:45:00,41.46,41.5,41.41,41.42,50400.0,31.4066,31.4369,31.3687,31.3763,50400.0
2011-03-10 10:50:00,41.42,41.46,41.37,41.44,29100.0,31.3763,31.4066,31.3384,31.3914,29100.0
2011-03-10 10:55:00,41.43,41.58,41.39,41.57,49100.0,31.3839,31.4975,31.3536,31.4899,49100.0
2011-03-10 11:00:00,41.57,41.66,41.57,41.65,91000.0,31.4899,31.5581,31.4899,31.5505,91000.0
2011-03-10 11:05:00,41.65,41.66,41.53,41.53,55300.0,31.5505,31.5581,31.4596,31.4596,55300.0
2011-03-10 11:10:00,41.52,41.56,41.5,41.5,76200.0,31.452,31.4823,31.4369,31.4369,76200.0
2011-03-10 11:15:00,41.5,41.52,41.48,41.48,63800.0,31.4369,31.452,31.4217,31.4217,63800.0
2011-03-10 11:20:00,41.48,41.49,41.46,41.48,27500.0,31.4217,31.4293,31.4066,31.4217,27500.0
2011-03-10 11:25:00,41.48,41.52,41.37,41.39,31000.0,31.4217,31.452,31.3384,31.3536,31000.0
2011-03-10 11:30:00,41.38,41.43,41.36,41.43,27400.0,31.346,31.3839,31.3308,31.3839,27400.0
2011-03-10 11:35:00,41.42,41.5,41.4,41.44,27200.0,31.3763,31.4369,31.3611,31.3914,27200.0
2011-03-10 11:40:00,41.44,41.46,41.37,41.4,36000.0,31.3914,31.4066,31.3384,31.3611,36000.0
2011-03-10 11:45:00,41.39,41.44,41.3,41.3,46800.0,31.3536,31.3914,31.2854,31.2854,46800.0
2011-03-10 11:50:00,41.3,41.33,41.27,41.31,49000.0,31.2854,31.3081,31.2627,31.293,49000.0
2011-03-10 11:55:00,41.32,41.37,41.29,41.34,41400.0,31.3005,31.3384,31.2778,31.3157,41400.0
2011-03-10 12:00:00,41.32,41.32,41.26,41.31,95300.0,31.3005,31.3005,31.2551,31.293,95300.0
2011-03-10 12:05:00,41.31,41.36,41.13,41.15,62600.0,31.293,31.3308,31.1566,31.1717,62600.0
2011-03-10 12:10:00,41.16,41.26,41.15,41.26,48200.0,31.1793,31.2551,31.1717,31.2551,48200.0
2011-03-10 12:15:00,41.25,41.26,41.16,41.16,19700.0,31.2475,31.2551,31.1793,31.1793,19700.0
2011-03-10 12:20:00,41.16,41.3,41.16,41.26,61200.0,31.1793,31.2854,31.1793,31.2551,61200.0
2011-03-10 12:25:00,41.26,41.26,41.1,41.14,18700.0,31.2551,31.2551,31.1339,31.1642,18700.0
2011-03-10 12:30:00,41.15,41.18,41.09,41.1,28900.0,31.1717,31.1945,31.1263,31.1339,28900.0
2011-03-10 12:35:00,41.11,41.17,41.09,41.15,33300.0,31.1414,31.1869,31.1263,31.1717,33300.0
2011-03-10 12:40:00,41.16,41.16,41.07,41.08,31200.0,31.1793,31.1793,31.1111,31.1187,31200.0
2011-03-10 12:45:00,41.09,41.12,41.0,41.01,35600.0,31.1263,31.149,31.0581,31.0657,35600.0
2011-03-10 12:50:00,41.01,41.13,40.97,41.13,37500.0,31.0657,31.1566,31.0354,31.1566,37500.0
2011-03-10 12:55:00,41.13,41.14,41.06,41.12,25900.0,31.1566,31.1642,31.1036,31.149,25900.0
2011-03-10 13:00:00,41.12,41.19,41.12,41.12,37000.0,31.149,31.202,31.149,31.149,37000.0
2011-03-10 13:05:00,41.12,41.17,41.08,41.11,59000.0,31.149,31.1869,31.1187,31.1414,59000.0
2011-03-10 13:10:00,41.11,41.18,41.08,41.16,114600.0,31.1414,31.1945,31.1187,31.1793,114600.0
2011-03-10 13:15:00,41.17,41.19,41.15,41.16,60200.0,31.1869,31.202,31.1717,31.1793,60200.0
2011-03-10 13:20:00,41.16,41.2,41.07,41.09,130000.0,31.1793,31.2096,31.1111,31.1263,130000.0
2011-03-10 13:25:00,41.08,41.09,40.77,40.8,198900.0,31.1187,31.1263,30.8839,30.9066,198900.0
2011-03-10 13:30:00,40.79,40.79,40.51,40.54,173600.0,30.899,30.899,30.6869,30.7097,173600.0
2011-03-10 13:35:00,40.56,40.7,40.51,40.61,119600.0,30.7248,30.8309,30.6869,30.7627,119600.0
2011-03-10 13:40:00,40.61,40.87,40.61,40.69,182800.0,30.7627,30.9596,30.7627,30.8233,182800.0
2011-03-10 13:45:00,40.69,40.81,40.63,40.78,84000.0,30.8233,30.9142,30.7778,30.8915,84000.0
2011-03-10 13:50:00,40.78,40.88,40.72,40.8,35500.0,30.8915,30.9672,30.846,30.9066,35500.0
2011-03-10 13:55:00,40.8,40.88,40.8,40.82,29100.0,30.9066,30.9672,30.9066,30.9218,29100.0
2011-03-10 14:00:00,40.82,40.91,40.81,40.81,33100.0,30.9218,30.9899,30.9142,30.9142,33100.0
2011-03-10 14:05:00,40.81,40.94,40.78,40.91,34100.0,30.9142,31.0127,30.8915,30.9899,34100.0
2011-03-10 14:10:00,40.89,40.92,40.83,40.87,17100.0,30.9748,30.9975,30.9293,30.9596,17100.0
2011-03-10 14:15:00,40.88,40.89,40.82,40.89,32500.0,30.9672,30.9748,30.9218,30.9748,32500.0
2011-03-10 14:20:00,40.88,40.89,40.81,40.84,32500.0,30.9672,30.9748,30.9142,30.9369,32500.0
2011-03-10 14:25:00,40.84,40.88,40.79,40.79,24000.0,30.9369,30.9672,30.899,30.899,24000.0
2011-03-10 14:30:00,40.79,40.83,40.75,40.83,43000.0,30.899,30.9293,30.8687,30.9293,43000.0
2011-03-10 14:35:00,40.83,40.91,40.82,40.88,63800.0,30.9293,30.9899,30.9218,30.9672,63800.0
2011-03-10 14:40:00,40.87,40.89,40.74,40.75,53600.0,30.9596,30.9748,30.8612,30.8687,53600.0
2011-03-10 14:45:00,40.75,40.82,40.75,40.78,32400.0,30.8687,30.9218,30.8687,30.8915,32400.0
2011-03-10 14:50:00,40.78,40.82,40.75,40.82,31200.0,30.8915,30.9218,30.8687,30.9218,31200.0
2011-03-10 14:55:00,40.8,40.9,40.8,40.87,21900.0,30.9066,30.9824,30.9066,30.9596,21900.0
2011-03-10 15:00:00,40.88,40.91,40.82,40.83,88600.0,30.9672,30.9899,30.9218,30.9293,88600.0
2011-03-10 15:05:00,40.83,40.84,40.75,40.75,164300.0,30.9293,30.9369,30.8687,30.8687,164300.0
2011-03-10 15:10:00,40.75,40.76,40.69,40.71,40700.0,30.8687,30.8763,30.8233,30.8384,40700.0
2011-03-10 15:15:00,40.7,40.74,40.65,40.66,89500.0,30.8309,30.8612,30.793,30.8006,89500.0
2011-03-10 15:20:00,40.67,40.69,40.62,40.66,93600.0,30.8081,30.8233,30.7703,30.8006,93600.0
2011-03-10 15:25:00,40.66,40.66,40.56,40.6,64100.0,30.8006,30.8006,30.7248,30.7551,64100.0
2011-03-10 15:30:00,40.6,40.61,40.5,40.55,101500.0,30.7551,30.7627,30.6794,30.7172,101500.0
2011-03-10 15:35:00,40.55,40.59,40.49,40.55,154100.0,30.7172,30.7475,30.6718,30.7172,154100.0
2011-03-10 15:40:00,40.55,40.71,40.55,40.63,217200.0,30.7172,30.8384,30.7172,30.7778,217200.0
2011-03-10 15:45:00,40.63,40.63,40.5,40.51,168200.0,30.7778,30.7778,30.6794,30.6869,168200.0
2011-03-10 15:50:00,40.51,40.52,40.46,40.49,182500.0,30.6869,30.6945,30.6491,30.6718,182500.0
2011-03-10 15:55:00,40.48,40.51,40.44,40.45,280700.0,30.6642,30.6869,30.6339,30.6415,280700.0
2011-03-11 09:30:00,39.3,40.44,39.12,40.24,454200.0,29.7703,30.6339,29.634,30.4824,454200.0
2011-03-11 09:35:00,40.28,40.63,39.94,40.02,1539100.0,30.5127,30.7778,30.2552,30.3158,1539100.0
2011-03-11 09:40:00,40.02,40.26,39.92,40.16,351400.0,30.3158,30.4976,30.24,30.4218,351400.0
2011-03-11 09:45:00,40.18,40.18,39.79,39.85,296500.0,30.437,30.437,30.1415,30.187,296500.0
2011-03-11 09:50:00,39.86,39.94,39.75,39.8,304600.0,30.1946,30.2552,30.1112,30.1491,304600.0
2011-03-11 09:55:00,39.84,39.85,39.67,39.77,280300.0,30.1794,30.187,30.0506,30.1264,280300.0
2011-03-11 10:00:00,39.79,39.88,39.55,39.56,123900.0,30.1415,30.2097,29.9597,29.9673,123900.0
2011-03-11 10:05:00,39.59,39.67,39.5,39.52,170300.0,29.99,30.0506,29.9218,29.937,170300.0
2011-03-11 10:10:00,39.51,39.62,39.48,39.62,153500.0,29.9294,30.0128,29.9067,30.0128,153500.0
2011-03-11 10:15:00,39.62,39.82,39.59,39.78,134800.0,30.0128,30.1643,29.99,30.134,134800.0
2011-03-11 10:20:00,39.78,39.95,39.72,39.85,194000.0,30.134,30.2627,30.0885,30.187,194000.0
2011-03-11 10:25:00,39.85,39.99,39.83,39.91,139500.0,30.187,30.293,30.1718,30.2324,139500.0
2011-03-11 10:30:00,39.9,40.0,39.89,39.91,192000.0,30.2249,30.3006,30.2173,30.2324,192000.0
2011-03-11 10:35:00,39.91,40.01,39.91,39.96,93600.0,30.2324,30.3082,30.2324,30.2703,93600.0
2011-03-11 10:40:00,39.95,39.95,39.85,39.89,107700.0,30.2627,30.2627,30.187,30.2173,107700.0
2011-03-11 10:45:00,39.9,40.04,39.89,39.97,183100.0,30.2249,30.3309,30.2173,30.2779,183100.0
2011-03-11 10:50:00,39.97,40.02,39.91,40.0,65100.0,30.2779,30.3158,30.2324,30.3006,65100.0
2011-03-11 10:55:00,40.0,40.04,39.96,40.02,88600.0,30.3006,30.3309,30.2703,30.3158,88600.0
2011-03-11 11:00:00,40.02,40.19,40.0,40.01,207900.0,30.3158,30.4445,30.3006,30.3082,207900.0
2011-03-11 11:05:00,40.02,40.1,39.99,40.07,142700.0,30.3158,30.3764,30.293,30.3536,142700.0
2011-03-11 11:10:00,40.07,40.09,40.02,40.04,98300.0,30.3536,30.3688,30.3158,30.3309,98300.0
2011-03-11 11:15:00,40.03,40.05,39.97,40.0,292900.0,30.3233,30.3385,30.2779,30.3006,292900.0
2011-03-11 11:20:00,40.0,40.04,39.95,40.04,46600.0,30.3006,30.3309,30.2627,30.3309,46600.0
2011-03-11 11:25:00,40.03,40.04,39.89,39.9,69500.0,30.3233,30.3309,30.2173,30.2249,69500.0
2011-03-11 11:30:00,39.9,39.94,39.85,39.91,37700.0,30.2249,30.2552,30.187,30.2324,37700.0
2011-03-11 11:35:00,39.91,39.98,39.9,39.97,26500.0,30.2324,30.2855,30.2249,30.2779,26500.0
2011-03-11 11:40:00,39.96,39.99,39.95,39.96,51700.0,30.2703,30.293,30.2627,30.2703,51700.0
2011-03-11 11:45:00,39.97,40.05,39.93,39.93,100500.0,30.2779,30.3385,30.2476,30.2476,100500.0
2011-03-11 11:50:00,39.93,40.01,39.92,39.99,59800.0,30.2476,30.3082,30.24,30.293,59800.0
2011-03-11 11:55:00,39.99,40.02,39.93,39.95,59700.0,30.293,30.3158,30.2476,30.2627,59700.0
2011-03-11 12:00:00,39.95,39.98,39.9,39.95,84000.0,30.2627,30.2855,30.2249,30.2627,84000.0
2011-03-11 12:05:00,39.96,40.03,39.91,40.03,73300.0,30.2703,30.3233,30.2324,30.3233,73300.0
2011-03-11 12:10:00,40.02,40.04,39.96,39.99,52800.0,30.3158,30.3309,30.2703,30.293,52800.0
2011-03-11 12:15:00,39.99,40.07,39.99,40.0,60000.0,30.293,30.3536,30.293,30.3006,60000.0
2011-03-11 12:20:00,39.99,40.11,39.99,40.08,95800.0,30.293,30.3839,30.293,30.3612,95800.0
2011-03-11 12:25:00,40.09,40.12,40.05,40.06,35100.0,30.3688,30.3915,30.3385,30.3461,35100.0
2011-03-11 12:30:00,40.06,40.08,40.05,40.06,22700.0,30.3461,30.3612,30.3385,30.3461,22700.0
2011-03-11 12:35:00,40.06,40.11,40.05,40.08,35300.0,30.3461,30.3839,30.3385,30.3612,35300.0
2011-03-11 12:40:00,40.08,40.12,40.07,40.09,55000.0,30.3612,30.3915,30.3536,30.3688,55000.0
2011-03-11 12:45:00,40.08,40.14,40.06,40.1,205100.0,30.3612,30.4067,30.3461,30.3764,205100.0
2011-03-11 12:50:00,40.1,40.15,40.05,40.11,84000.0,30.3764,30.4142,30.3385,30.3839,84000.0
2011-03-11 12:55:00,40.11,40.12,40.05,40.11,80300.0,30.3839,30.3915,30.3385,30.3839,80300.0
2011-03-11 13:00:00,40.12,40.13,40.07,40.08,56200.0,30.3915,30.3991,30.3536,30.3612,56200.0
2011-03-11 13:05:00,40.08,40.09,40.01,40.01,68300.0,30.3612,30.3688,30.3082,30.3082,68300.0
2011-03-11 13:10:00,40.01,40.03,39.93,39.93,62800.0,30.3082,30.3233,30.2476,30.2476,62800.0
2011-03-11 13:15:00,39.94,39.97,39.87,39.97,71100.0,30.2552,30.2779,30.2021,30.2779,71100.0
2011-03-11 13:20:00,39.97,39.99,39.94,39.98,124100.0,30.2779,30.293,30.2552,30.2855,124100.0
2011-03-11 13:25:00,40.0,40.02,39.97,39.98,92600.0,30.3006,30.3158,30.2779,30.2855,92600.0
2011-03-11 13:30:00,39.98,40.01,39.97,40.0,129600.0,30.2855,30.3082,30.2779,30.3006,129600.0
2011-03-11 13:35:00,40.01,40.04,39.99,40.01,63700.0,30.3082,30.3309,30.293,30.3082,63700.0
2011-03-11 13:40:00,40.01,40.07,39.99,40.07,107900.0,30.3082,30.3536,30.293,30.3536,107900.0
2011-03-11 13:45:00,40.07,40.09,40.06,40.09,54300.0,30.3536,30.3688,30.3461,30.3688,54300.0
2011-03-11 13:50:00,40.09,40.09,40.0,40.03,96400.0,30.3688,30.3688,30.3006,30.3233,96400.0
2011-03-11 13:55:00,40.03,40.08,39.99,40.02,43100.0,30.3233,30.3612,30.293,30.3158,43100.0
2011-03-11 14:00:00,40.02,40.07,39.99,40.0,49100.0,30.3158,30.3536,30.293,30.3006,49100.0
2011-03-11 14:05:00,40.01,40.05,39.98,40.0,25300.0,30.3082,30.3385,30.2855,30.3006,25300.0
2011-03-11 14:10:00,40.0,40.08,40.0,40.07,36800.0,30.3006,30.3612,30.3006,30.3536,36800.0
2011-03-11 14:15:00,40.08,40.15,40.08,40.13,45300.0,30.3612,30.4142,30.3612,30.3991,45300.0
2011-03-11 14:20:00,40.14,40.16,40.1,40.16,15000.0,30.4067,30.4218,30.3764,30.4218,15000.0
2011-03-11 14:25:00,40.16,40.19,40.12,40.12,47100.0,30.4218,30.4445,30.3915,30.3915,47100.0
2011-03-11 14:30:00,40.13,40.19,40.11,40.12,28700.0,30.3991,30.4445,30.3839,30.3915,28700.0
2011-03-11 14:35:00,40.13,40.14,40.03,40.05,34000.0,30.3991,30.4067,30.3233,30.3385,34000.0
2011-03-11 14:40:00,40.05,40.07,39.98,39.99,51600.0,30.3385,30.3536,30.2855,30.293,51600.0
2011-03-11 14:45:00,40.0,40.03,39.97,39.99,43900.0,30.3006,30.3233,30.2779,30.293,43900.0
2011-03-11 14:50:00,39.99,40.04,39.98,40.02,22200.0,30.293,30.3309,30.2855,30.3158,22200.0
2011-03-11 14:55:00,40.03,40.05,39.97,39.98,46500.0,30.3233,30.3385,30.2779,30.2855,46500.0
2011-03-11 15:00:00,39.98,40.06,39.94,40.05,62100.0,30.2855,30.3461,30.2552,30.3385,62100.0
2011-03-11 15:05:00,40.05,40.05,40.02,40.03,23000.0,30.3385,30.3385,30.3158,30.3233,23000.0
2011-03-11 15:10:00,40.03,40.03,39.98,40.02,35600.0,30.3233,30.3233,30.2855,30.3158,35600.0
2011-03-11 15:15:00,40.04,40.05,40.01,40.04,34700.0,30.3309,30.3385,30.3082,30.3309,34700.0
2011-03-11 15:20:00,40.05,40.06,40.02,40.05,61600.0,30.3385,30.3461,30.3158,30.3385,61600.0
2011-03-11 15:25:00,40.05,40.05,39.98,40.05,42600.0,30.3385,30.3385,30.2855,30.3385,42600.0
2011-03-11 15:30:00,40.05,40.07,39.97,40.0,127800.0,30.3385,30.3536,30.2779,30.3006,127800.0
2011-03-11 15:35:00,40.0,40.05,39.98,40.04,79000.0,30.3006,30.3385,30.2855,30.3309,79000.0
2011-03-11 15:40:00,40.04,40.06,39.99,40.06,71200.0,30.3309,30.3461,30.293,30.3461,71200.0
2011-03-11 15:45:00,40.06,40.08,39.99,40.05,117300.0,30.3461,30.3612,30.293,30.3385,117300.0
2011-03-11 15:50:00,40.05,40.06,40.0,40.04,90500.0,30.3385,30.3461,30.3006,30.3309,90500.0
2011-03-11 15:55:00,40.04,40.04,39.91,39.94,219200.0,30.3309,30.3309,30.2324,30.2552,219200.0
2011-03-14 09:30:00,39.43,39.7,39.41,39.68,82100.0,29.8688,30.0734,29.8537,30.0582,82100.0
2011-03-14 09:35:00,39.66,39.93,39.6,39.92,142600.0,30.0431,30.2476,29.9976,30.24,142600.0
2011-03-14 09:40:00,39.92,40.02,39.81,39.83,124100.0,30.24,30.3158,30.1567,30.1718,124100.0
2011-03-14 09:45:00,39.84,39.97,39.81,39.86,132900.0,30.1794,30.2779,30.1567,30.1946,132900.0
2011-03-14 09:50:00,39.84,39.99,39.82,39.97,57700.0,30.1794,30.293,30.1643,30.2779,57700.0
2011-03-14 09:55:00,39.97,40.08,39.91,40.05,64400.0,30.2779,30.3612,30.2324,30.3385,64400.0
2011-03-14 10:00:00,40.05,40.07,39.91,39.94,95700.0,30.3385,30.3536,30.2324,30.2552,95700.0
2011-03-14 10:05:00,39.94,39.95,39.9,39.94,66700.0,30.2552,30.2627,30.2249,30.2552,66700.0
2011-03-14 10:10:00,39.95,39.97,39.9,39.95,133100.0,30.2627,30.2779,30.2249,30.2627,133100.0
2011-03-14 10:15:00,39.95,39.97,39.91,39.92,36700.0,30.2627,30.2779,30.2324,30.24,36700.0
2011-03-14 10:20:00,39.93,39.95,39.83,39.85,73600.0,30.2476,30.2627,30.1718,30.187,73600.0
2011-03-14 10:25:00,39.85,39.9,39.8,39.8,28400.0,30.187,30.2249,30.1491,30.1491,28400.0
2011-03-14 10:30:00,39.8,39.8,39.58,39.62,54700.0,30.1491,30.1491,29.9825,30.0128,54700.0
2011-03-14 10:35:00,39.62,39.65,39.53,39.65,67600.0,30.0128,30.0355,29.9446,30.0355,67600.0
2011-03-14 10:40:00,39.65,39.71,39.6,39.71,41900.0,30.0355,30.0809,29.9976,30.0809,41900.0
2011-03-14 10:45:00,39.7,39.89,39.69,39.88,48900.0,30.0734,30.2173,30.0658,30.2097,48900.0
2011-03-14 10:50:00,39.88,39.99,39.88,39.97,84300.0,30.2097,30.293,30.2097,30.2779,84300.0
2011-03-14 10:55:00,39.97,40.02,39.95,40.0,113200.0,30.2779,30.3158,30.2627,30.3006,113200.0
2011-03-14 11:00:00,40.0,40.02,39.93,40.0,94900.0,30.3006,30.3158,30.2476,30.3006,94900.0
2011-03-14 11:05:00,40.0,40.01,39.88,39.89,122100.0,30.3006,30.3082,30.2097,30.2173,122100.0
2011-03-14 11:10:00,39.87,39.91,39.81,39.84,128700.0,30.2021,30.2324,30.1567,30.1794,128700.0
2011-03-14 11:15:00,39.83,39.83,39.65,39.67,59600.0,30.1718,30.1718,30.0355,30.0506,59600.0
2011-03-14 11:20:00,39.68,39.8,39.68,39.78,56000.0,30.0582,30.1491,30.0582,30.134,56000.0
2011-03-14 11:25:00,39.78,39.91,39.77,39.86,94100.0,30.134,30.2324,30.1264,30.1946,94100.0
2011-03-14 11:30:00,39.85,39.91,39.83,39.87,70600.0,30.187,30.2324,30.1718,30.2021,70600.0
2011-03-14 11:35:00,39.87,39.89,39.81,39.83,28600.0,30.2021,30.2173,30.1567,30.1718,28600.0
2011-03-14 11:40:00,39.83,39.93,39.81,39.88,31900.0,30.1718,30.2476,30.1567,30.2097,31900.0
2011-03-14 11:45:00,39.88,39.9,39.85,39.88,61700.0,30.2097,30.2249,30.187,30.2097,61700.0
2011-03-14 11:50:00,39.88,39.89,39.85,39.87,30200.0,30.2097,30.2173,30.187,30.2021,30200.0
2011-03-14 11:55:00,39.85,39.88,39.85,39.86,90400.0,30.187,30.2097,30.187,30.1946,90400.0
2011-03-14 12:00:00,39.86,39.88,39.84,39.85,95000.0,30.1946,30.2097,30.1794,30.187,95000.0
2011-03-14 12:05:00,39.86,39.88,39.82,39.84,113600.0,30.1946,30.2097,30.1643,30.1794,113600.0
2011-03-14 12:10:00,39.84,39.85,39.8,39.83,36700.0,30.1794,30.187,30.1491,30.1718,36700.0
2011-03-14 12:15:00,39.83,39.83,39.75,39.8,16400.0,30.1718,30.1718,30.1112,30.1491,16400.0
2011-03-14 12:20:00,39.8,39.84,39.75,39.79,48700.0,30.1491,30.1794,30.1112,30.1415,48700.0
2011-03-14 12:25:00,39.78,39.8,39.76,39.77,28800.0,30.134,30.1491,30.1188,30.1264,28800.0
2011-03-14 12:30:00,39.77,39.8,39.77,39.79,33000.0,30.1264,30.1491,30.1264,30.1415,33000.0
2011-03-14 12:35:00,39.79,39.8,39.65,39.65,47100.0,30.1415,30.1491,30.0355,30.0355,47100.0
2011-03-14 12:40:00,39.65,39.66,39.58,39.59,47900.0,30.0355,30.0431,29.9825,29.99,47900.0
2011-03-14 12:45:00,39.58,39.62,39.55,39.57,42300.0,29.9825,30.0128,29.9597,29.9749,42300.0
2011-03-14 12:50:00,39.56,39.59,39.53,39.55,30700.0,29.9673,29.99,29.9446,29.9597,30700.0
2011-03-14 12:55:00,39.55,39.6,39.54,39.59,62500.0,29.9597,29.9976,29.9521,29.99,62500.0
2011-03-14 13:00:00,39.59,39.6,39.52,39.53,56000.0,29.99,29.9976,29.937,29.9446,56000.0
2011-03-14 13:05:00,39.53,39.57,39.52,39.56,28500.0,29.9446,29.9749,29.937,29.9673,28500.0
2011-03-14 13:10:00,39.57,39.63,39.56,39.61,23700.0,29.9749,30.0203,29.9673,30.0052,23700.0
2011-03-14 13:15:00,39.61,39.62,39.56,39.59,30600.0,30.0052,30.0128,29.9673,29.99,30600.0
2011-03-14 13:20:00,39.59,39.59,39.53,39.55,31600.0,29.99,29.99,29.9446,29.9597,31600.0
2011-03-14 13:25:00,39.59,39.62,39.57,39.58,24300.0,29.99,30.0128,29.9749,29.9825,24300.0
2011-03-14 13:30:00,39.58,39.58,39.52,39.53,11800.0,29.9825,29.9825,29.937,29.9446,11800.0
2011-03-14 13:35:00,39.52,39.56,39.5,39.55,17600.0,29.937,29.9673,29.9218,29.9597,17600.0
2011-03-14 13:40:00,39.54,39.61,39.51,39.59,22700.0,29.9521,30.0052,29.9294,29.99,22700.0
2011-03-14 13:45:00,39.6,39.64,39.58,39.58,17700.0,29.9976,30.0279,29.9825,29.9825,17700.0
2011-03-14 13:50:00,39.58,39.67,39.58,39.65,26900.0,29.9825,30.0506,29.9825,30.0355,26900.0
2011-03-14 13:55:00,39.66,39.69,39.63,39.64,25100.0,30.0431,30.0658,30.0203,30.0279,25100.0
2011-03-14 14:00:00,39.64,39.68,39.61,39.63,19700.0,30.0279,30.0582,30.0052,30.0203,19700.0
2011-03-14 14:05:00,39.64,39.77,39.64,39.75,40200.0,30.0279,30.1264,30.0279,30.1112,40200.0
2011-03-14 14:10:00,39.75,39.75,39.7,39.71,15000.0,30.1112,30.1112,30.0734,30.0809,15000.0
2011-03-14 14:15:00,39.71,39.72,39.65,39.68,28700.0,30.0809,30.0885,30.0355,30.0582,28700.0
2011-03-14 14:20:00,39.68,39.74,39.65,39.72,41700.0,30.0582,30.1037,30.0355,30.0885,41700.0
2011-03-14 14:25:00,39.7,39.72,39.67,39.72,36600.0,30.0734,30.0885,30.0506,30.0885,36600.0
2011-03-14 14:30:00,39.72,39.72,39.66,39.67,16200.0,30.0885,30.0885,30.0431,30.0506,16200.0
2011-03-14 14:35:00,39.67,39.7,39.61,39.62,24700.0,30.0506,30.0734,30.0052,30.0128,24700.0
2011-03-14 14:40:00,39.63,39.67,39.62,39.62,25700.0,30.0203,30.0506,30.0128,30.0128,25700.0
2011-03-14 14:45:00,39.61,39.74,39.6,39.74,20500.0,30.0052,30.1037,29.9976,30.1037,20500.0
2011-03-14 14:50:00,39.74,39.77,39.71,39.74,67600.0,30.1037,30.1264,30.0809,30.1037,67600.0
2011-03-14 14:55:00,39.75,39.81,39.75,39.8,27900.0,30.1112,30.1567,30.1112,30.1491,27900.0
2011-03-14 15:00:00,39.8,39.85,39.79,39.84,57000.0,30.1491,30.187,30.1415,30.1794,57000.0
2011-03-14 15:05:00,39.83,39.88,39.83,39.85,77800.0,30.1718,30.2097,30.1718,30.187,77800.0
2011-03-14 15:10:00,39.85,39.89,39.84,39.88,51800.0,30.187,30.2173,30.1794,30.2097,51800.0
2011-03-14 15:15:00,39.88,39.88,39.82,39.82,47200.0,30.2097,30.2097,30.1643,30.1643,47200.0
2011-03-14 15:20:00,39.83,39.87,39.78,39.81,52200.0,30.1718,30.2021,30.134,30.1567,52200.0
2011-03-14 15:25:00,39.81,39.81,39.75,39.78,43200.0,30.1567,30.1567,30.1112,30.134,43200.0
2011-03-14 15:30:00,39.78,39.81,39.75,39.77,38600.0,30.134,30.1567,30.1112,30.1264,38600.0
2011-03-14 15:35:00,39.76,39.81,39.74,39.8,49700.0,30.1188,30.1567,30.1037,30.1491,49700.0
2011-03-14 15:40:00,39.81,39.9,39.8,39.89,61400.0,30.1567,30.2249,30.1491,30.2173,61400.0
2011-03-14 15:45:00,39.89,39.93,39.83,39.84,51200.0,30.2173,30.2476,30.1718,30.1794,51200.0
2011-03-14 15:50:00,39.84,39.89,39.8,39.84,66200.0,30.1794,30.2173,30.1491,30.1794,66200.0
2011-03-14 15:55:00,39.84,39.87,39.8,39.84,106500.0,30.1794,30.2021,30.1491,30.1794,106500.0
2011-03-15 09:30:00,38.19,38.58,38.08,38.39,248400.0,28.9295,29.2249,28.8462,29.081,248400.0
2011-03-15 09:35:00,38.4,38.92,38.37,38.77,480100.0,29.0886,29.4825,29.0659,29.3689,480100.0
2011-03-15 09:40:00,38.77,38.82,38.55,38.8,225200.0,29.3689,29.4067,29.2022,29.3916,225200.0
2011-03-15 09:45:00,38.8,38.93,38.71,38.91,102500.0,29.3916,29.4901,29.3234,29.4749,102500.0
2011-03-15 09:50:00,38.91,38.97,38.87,38.88,113500.0,29.4749,29.5204,29.4446,29.4522,113500.0
2011-03-15 09:55:00,38.89,38.92,38.69,38.77,116600.0,29.4598,29.4825,29.3083,29.3689,116600.0
2011-03-15 10:00:00,38.75,38.93,38.71,38.9,116000.0,29.3537,29.4901,29.3234,29.4673,116000.0
2011-03-15 10:05:00,38.89,38.99,38.86,38.95,255100.0,29.4598,29.5355,29.437,29.5052,255100.0
2011-03-15 10:10:00,38.94,38.94,38.78,38.84,67800.0,29.4976,29.4976,29.3764,29.4219,67800.0
2011-03-15 10:15:00,38.85,38.85,38.7,38.78,347600.0,29.4295,29.4295,29.3158,29.3764,347600.0
2011-03-15 10:20:00,38.78,38.94,38.76,38.9,90000.0,29.3764,29.4976,29.3613,29.4673,90000.0
2011-03-15 10:25:00,38.91,38.96,38.87,38.89,210100.0,29.4749,29.5128,29.4446,29.4598,210100.0
2011-03-15 10:30:00,38.9,38.91,38.82,38.84,112700.0,29.4673,29.4749,29.4067,29.4219,112700.0
2011-03-15 10:35:00,38.85,38.97,38.83,38.97,55700.0,29.4295,29.5204,29.4143,29.5204,55700.0
2011-03-15 10:40:00,38.96,38.96,38.86,38.9,83200.0,29.5128,29.5128,29.437,29.4673,83200.0
2011-03-15 10:45:00,38.9,38.9,38.8,38.83,56200.0,29.4673,29.4673,29.3916,29.4143,56200.0
2011-03-15 10:50:00,38.83,38.91,38.79,38.81,94300.0,29.4143,29.4749,29.384,29.3992,94300.0
2011-03-15 10:55:00,38.8,38.87,38.73,38.86,75500.0,29.3916,29.4446,29.3386,29.437,75500.0
2011-03-15 11:00:00,38.87,38.88,38.73,38.77,120500.0,29.4446,29.4522,29.3386,29.3689,120500.0
2011-03-15 11:05:00,38.76,38.76,38.68,38.72,49100.0,29.3613,29.3613,29.3007,29.331,49100.0
2011-03-15 11:10:00,38.72,38.78,38.69,38.77,36300.0,29.331,29.3764,29.3083,29.3689,36300.0
2011-03-15 11:15:00,38.77,38.79,38.7,38.76,52800.0,29.3689,29.384,29.3158,29.3613,52800.0
2011-03-15 11:20:00,38.77,38.83,38.73,38.79,44600.0,29.3689,29.4143,29.3386,29.384,44600.0
2011-03-15 11:25:00,38.77,39.0,38.77,38.98,98400.0,29.3689,29.5431,29.3689,29.5279,98400.0
2011-03-15 11:30:00,38.97,39.0,38.85,38.86,178200.0,29.5204,29.5431,29.4295,29.437,178200.0
2011-03-15 11:35:00,38.86,38.89,38.8,38.86,76000.0,29.437,29.4598,29.3916,29.437,76000.0
2011-03-15 11:40:00,38.86,38.93,38.85,38.88,45900.0,29.437,29.4901,29.4295,29.4522,45900.0
2011-03-15 11:45:00,38.88,38.88,38.76,38.77,139100.0,29.4522,29.4522,29.3613,29.3689,139100.0
2011-03-15 11:50:00,38.77,38.78,38.63,38.7,118800.0,29.3689,29.3764,29.2628,29.3158,118800.0
2011-03-15 11:55:00,38.71,38.78,38.71,38.74,41900.0,29.3234,29.3764,29.3234,29.3461,41900.0
2011-03-15 12:00:00,38.74,38.83,38.7,38.79,66200.0,29.3461,29.4143,29.3158,29.384,66200.0
2011-03-15 12:05:00,38.79,38.85,38.78,38.81,40200.0,29.384,29.4295,29.3764,29.3992,40200.0
2011-03-15 12:10:00,38.82,38.84,38.79,38.8,42800.0,29.4067,29.4219,29.384,29.3916,42800.0
2011-03-15 12:15:00,38.8,38.8,38.72,38.74,49000.0,29.3916,29.3916,29.331,29.3461,49000.0
2011-03-15 12:20:00,38.73,38.8,38.73,38.77,23400.0,29.3386,29.3916,29.3386,29.3689,23400.0
2011-03-15 12:25:00,38.77,38.93,38.77,38.9,57500.0,29.3689,29.4901,29.3689,29.4673,57500.0
2011-03-15 12:30:00,38.9,38.91,38.82,38.83,47500.0,29.4673,29.4749,29.4067,29.4143,47500.0
2011-03-15 12:35:00,38.83,38.87,38.81,38.82,28200.0,29.4143,29.4446,29.3992,29.4067,28200.0
2011-03-15 12:40:00,38.83,38.83,38.72,38.72,49500.0,29.4143,29.4143,29.331,29.331,49500.0
2011-03-15 12:45:00,38.72,38.74,38.65,38.73,50300.0,29.331,29.3461,29.278,29.3386,50300.0
2011-03-15 12:50:00,38.73,38.82,38.73,38.8,45500.0,29.3386,29.4067,29.3386,29.3916,45500.0
2011-03-15 12:55:00,38.79,38.79,38.74,38.77,50700.0,29.384,29.384,29.3461,29.3689,50700.0
2011-03-15 13:00:00,38.78,38.82,38.77,38.81,35800.0,29.3764,29.4067,29.3689,29.3992,35800.0
2011-03-15 13:05:00,38.81,38.82,38.76,38.76,37500.0,29.3992,29.4067,29.3613,29.3613,37500.0
2011-03-15 13:10:00,38.76,38.84,38.75,38.83,29600.0,29.3613,29.4219,29.3537,29.4143,29600.0
2011-03-15 13:15:00,38.83,38.84,38.71,38.75,27600.0,29.4143,29.4219,29.3234,29.3537,27600.0
2011-03-15 13:20:00,38.75,38.8,38.75,38.75,18800.0,29.3537,29.3916,29.3537,29.3537,18800.0
2011-03-15 13:25:00,38.75,38.77,38.7,38.71,14300.0,29.3537,29.3689,29.3158,29.3234,14300.0
2011-03-15 13:30:00,38.72,38.77,38.72,38.76,12100.0,29.331,29.3689,29.331,29.3613,12100.0
2011-03-15 13:35:00,38.75,38.8,38.73,38.79,19900.0,29.3537,29.3916,29.3386,29.384,19900.0
2011-03-15 13:40:00,38.79,38.89,38.79,38.82,47300.0,29.384,29.4598,29.384,29.4067,47300.0
2011-03-15 13:45:00,38.82,38.89,38.8,38.86,26600.0,29.4067,29.4598,29.3916,29.437,26600.0
2011-03-15 13:50:00,38.86,38.91,38.85,38.86,23600.0,29.437,29.4749,29.4295,29.437,23600.0
2011-03-15 13:55:00,38.85,38.91,38.85,38.87,40500.0,29.4295,29.4749,29.4295,29.4446,40500.0
2011-03-15 14:00:00,38.87,38.91,38.84,38.84,32000.0,29.4446,29.4749,29.4219,29.4219,32000.0
2011-03-15 14:05:00,38.85,38.93,38.85,38.89,18100.0,29.4295,29.4901,29.4295,29.4598,18100.0
2011-03-15 14:10:00,38.89,39.0,38.89,39.0,23900.0,29.4598,29.5431,29.4598,29.5431,23900.0
2011-03-15 14:15:00,39.0,39.02,38.84,38.85,81300.0,29.5431,29.5582,29.4219,29.4295,81300.0
2011-03-15 14:20:00,38.86,38.98,38.86,38.97,181900.0,29.437,29.5279,29.437,29.5204,181900.0
2011-03-15 14:25:00,38.96,39.02,38.92,38.99,78500.0,29.5128,29.5582,29.4825,29.5355,78500.0
2011-03-15 14:30:00,38.99,39.02,38.95,38.98,57100.0,29.5355,29.5582,29.5052,29.5279,57100.0
2011-03-15 14:35:00,38.98,39.02,38.93,39.0,59100.0,29.5279,29.5582,29.4901,29.5431,59100.0
2011-03-15 14:40:00,39.0,39.05,38.96,39.05,46200.0,29.5431,29.581,29.5128,29.581,46200.0
2011-03-15 14:45:00,39.05,39.12,39.05,39.1,110200.0,29.581,29.634,29.581,29.6188,110200.0
2011-03-15 14:50:00,39.11,39.22,39.09,39.17,137300.0,29.6264,29.7097,29.6113,29.6719,137300.0
2011-03-15 14:55:00,39.17,39.22,39.13,39.14,48800.0,29.6719,29.7097,29.6416,29.6491,48800.0
2011-03-15 15:00:00,39.13,39.23,39.13,39.2,64700.0,29.6416,29.7173,29.6416,29.6946,64700.0
2011-03-15 15:05:00,39.2,39.24,39.18,39.22,112600.0,29.6946,29.7249,29.6794,29.7097,112600.0
2011-03-15 15:10:00,39.22,39.29,39.22,39.25,69700.0,29.7097,29.7628,29.7097,29.7325,69700.0
2011-03-15 15:15:00,39.24,39.31,39.21,39.29,53300.0,29.7249,29.7779,29.7022,29.7628,53300.0
2011-03-15 15:20:00,39.28,39.37,39.28,39.31,71900.0,29.7552,29.8234,29.7552,29.7779,71900.0
2011-03-15 15:25:00,39.3,39.33,39.25,39.25,57600.0,29.7703,29.7931,29.7325,29.7325,57600.0
2011-03-15 15:30:00,39.25,39.26,39.19,39.2,76700.0,29.7325,29.74,29.687,29.6946,76700.0
2011-03-15 15:35:00,39.2,39.25,39.14,39.23,94200.0,29.6946,29.7325,29.6491,29.7173,94200.0
2011-03-15 15:40:00,39.24,39.31,39.17,39.28,114400.0,29.7249,29.7779,29.6719,29.7552,114400.0
2011-03-15 15:45:00,39.27,39.28,39.19,39.23,152900.0,29.7476,29.7552,29.687,29.7173,152900.0
2011-03-15 15:50:00,39.24,39.31,39.18,39.3,153100.0,29.7249,29.7779,29.6794,29.7703,153100.0
2011-03-15 15:55:00,39.29,39.3,39.06,39.12,269900.0,29.7628,29.7703,29.5885,29.634,269900.0
2011-03-16 09:30:00,38.76,38.97,38.7,38.92,148900.0,29.3613,29.5204,29.3158,29.4825,148900.0
2011-03-16 09:35:00,38.94,38.99,38.88,38.9,151000.0,29.4976,29.5355,29.4522,29.4673,151000.0
2011-03-16 09:40:00,38.89,39.08,38.75,39.06,187500.0,29.4598,29.6037,29.3537,29.5885,187500.0
2011-03-16 09:45:00,39.06,39.1,38.87,38.93,91700.0,29.5885,29.6188,29.4446,29.4901,91700.0
2011-03-16 09:50:00,38.95,39.16,38.95,39.12,88900.0,29.5052,29.6643,29.5052,29.634,88900.0
2011-03-16 09:55:00,39.12,39.15,38.94,38.96,80300.0,29.634,29.6567,29.4976,29.5128,80300.0
2011-03-16 10:00:00,38.97,39.12,38.95,38.98,88700.0,29.5204,29.634,29.5052,29.5279,88700.0
2011-03-16 10:05:00,38.98,39.12,38.93,39.08,75700.0,29.5279,29.634,29.4901,29.6037,75700.0
2011-03-16 10:10:00,39.1,39.17,39.0,39.03,52000.0,29.6188,29.6719,29.5431,29.5658,52000.0
2011-03-16 10:15:00,39.04,39.14,38.92,39.11,76300.0,29.5734,29.6491,29.4825,29.6264,76300.0
2011-03-16 10:20:00,39.1,39.1,39.02,39.07,48900.0,29.6188,29.6188,29.5582,29.5961,48900.0
2011-03-16 10:25:00,39.06,39.21,39.06,39.14,103100.0,29.5885,29.7022,29.5885,29.6491,103100.0
2011-03-16 10:30:00,39.15,39.18,39.1,39.13,73700.0,29.6567,29.6794,29.6188,29.6416,73700.0
2011-03-16 10:35:00,39.14,39.17,39.06,39.17,49100.0,29.6491,29.6719,29.5885,29.6719,49100.0
2011-03-16 10:40:00,39.16,39.17,39.1,39.11,45000.0,29.6643,29.6719,29.6188,29.6264,45000.0
2011-03-16 10:45:00,39.11,39.25,39.09,39.24,45300.0,29.6264,29.7325,29.6113,29.7249,45300.0
2011-03-16 10:50:00,39.24,39.25,39.17,39.21,26400.0,29.7249,29.7325,29.6719,29.7022,26400.0
2011-03-16 10:55:00,39.21,39.21,38.95,38.96,47400.0,29.7022,29.7022,29.5052,29.5128,47400.0
2011-03-16 11:00:00,38.96,38.97,38.54,38.78,277300.0,29.5128,29.5204,29.1946,29.3764,277300.0
2011-03-16 11:05:00,38.79,38.97,38.62,38.92,282600.0,29.384,29.5204,29.2552,29.4825,282600.0
2011-03-16 11:10:00,38.9,39.02,38.8,38.96,153400.0,29.4673,29.5582,29.3916,29.5128,153400.0
2011-03-16 11:15:00,38.96,38.98,38.79,38.88,205100.0,29.5128,29.5279,29.384,29.4522,205100.0
2011-03-16 11:20:00,38.88,38.93,38.79,38.84,112500.0,29.4522,29.4901,29.384,29.4219,112500.0
2011-03-16 11:25:00,38.85,38.95,38.77,38.82,230100.0,29.4295,29.5052,29.3689,29.4067,230100.0
2011-03-16 11:30:00,38.82,38.96,38.81,38.93,230900.0,29.4067,29.5128,29.3992,29.4901,230900.0
2011-03-16 11:35:00,38.93,38.98,38.85,38.92,91100.0,29.4901,29.5279,29.4295,29.4825,91100.0
2011-03-16 11:40:00,38.91,38.99,38.86,38.92,131200.0,29.4749,29.5355,29.437,29.4825,131200.0
2011-03-16 11:45:00,38.92,38.97,38.85,38.95,115700.0,29.4825,29.5204,29.4295,29.5052,115700.0
2011-03-16 11:50:00,38.95,38.95,38.79,38.86,58500.0,29.5052,29.5052,29.384,29.437,58500.0
2011-03-16 11:55:00,38.84,38.92,38.81,38.84,71400.0,29.4219,29.4825,29.3992,29.4219,71400.0
2011-03-16 12:00:00,38.83,38.85,38.75,38.81,116800.0,29.4143,29.4295,29.3537,29.3992,116800.0
2011-03-16 12:05:00,38.81,38.92,38.77,38.9,107700.0,29.3992,29.4825,29.3689,29.4673,107700.0
2011-03-16 12:10:00,38.9,38.98,38.87,38.88,220700.0,29.4673,29.5279,29.4446,29.4522,220700.0
2011-03-16 12:15:00,38.87,38.88,38.74,38.79,120100.0,29.4446,29.4522,29.3461,29.384,120100.0
2011-03-16 12:20:00,38.78,38.85,38.75,38.83,109100.0,29.3764,29.4295,29.3537,29.4143,109100.0
2011-03-16 12:25:00,38.84,38.97,38.82,38.95,71500.0,29.4219,29.5204,29.4067,29.5052,71500.0
2011-03-16 12:30:00,38.95,39.0,38.86,38.94,108500.0,29.5052,29.5431,29.437,29.4976,108500.0
2011-03-16 12:35:00,38.94,38.96,38.77,38.84,151700.0,29.4976,29.5128,29.3689,29.4219,151700.0
2011-03-16 12:40:00,38.85,38.91,38.79,38.79,71600.0,29.4295,29.4749,29.384,29.384,71600.0
2011-03-16 12:45:00,38.78,38.93,38.78,38.89,58200.0,29.3764,29.4901,29.3764,29.4598,58200.0
2011-03-16 12:50:00,38.89,38.94,38.77,38.84,41200.0,29.4598,29.4976,29.3689,29.4219,41200.0
2011-03-16 12:55:00,38.84,38.9,38.81,38.85,35000.0,29.4219,29.4673,29.3992,29.4295,35000.0
2011-03-16 13:00:00,38.86,38.94,38.86,38.91,52900.0,29.437,29.4976,29.437,29.4749,52900.0
2011-03-16 13:05:00,38.9,38.94,38.84,38.87,62600.0,29.4673,29.4976,29.4219,29.4446,62600.0
2011-03-16 13:10:00,38.87,38.9,38.82,38.87,66700.0,29.4446,29.4673,29.4067,29.4446,66700.0
2011-03-16 13:15:00,38.87,38.94,38.87,38.91,54700.0,29.4446,29.4976,29.4446,29.4749,54700.0
2011-03-16 13:20:00,38.92,38.96,38.8,38.81,57000.0,29.4825,29.5128,29.3916,29.3992,57000.0
2011-03-16 13:25:00,38.81,38.88,38.8,38.85,44800.0,29.3992,29.4522,29.3916,29.4295,44800.0
2011-03-16 13:30:00,38.84,38.86,38.74,38.81,66200.0,29.4219,29.437,29.3461,29.3992,66200.0
2011-03-16 13:35:00,38.82,38.85,38.75,38.79,65000.0,29.4067,29.4295,29.3537,29.384,65000.0
2011-03-16 13:40:00,38.79,38.8,38.73,38.78,90900.0,29.384,29.3916,29.3386,29.3764,90900.0
2011-03-16 13:45:00,38.78,38.84,38.74,38.82,65100.0,29.3764,29.4219,29.3461,29.4067,65100.0
2011-03-16 13:50:00,38.82,38.86,38.76,38.77,37300.0,29.4067,29.437,29.3613,29.3689,37300.0
2011-03-16 13:55:00,38.78,38.82,38.76,38.77,45100.0,29.3764,29.4067,29.3613,29.3689,45100.0
2011-03-16 14:00:00,38.77,38.79,38.71,38.77,126000.0,29.3689,29.384,29.3234,29.3689,126000.0
2011-03-16 14:05:00,38.78,38.78,38.65,38.71,65900.0,29.3764,29.3764,29.278,29.3234,65900.0
2011-03-16 14:10:00,38.72,38.73,38.54,38.64,149000.0,29.331,29.3386,29.1946,29.2704,149000.0
2011-03-16 14:15:00,38.63,38.67,38.51,38.52,108100.0,29.2628,29.2931,29.1719,29.1795,108100.0
2011-03-16 14:20:00,38.51,38.75,38.51,38.73,320200.0,29.1719,29.3537,29.1719,29.3386,320200.0
2011-03-16 14:25:00,38.73,38.86,38.72,38.8,111700.0,29.3386,29.437,29.331,29.3916,111700.0
2011-03-16 14:30:00,38.8,38.89,38.79,38.86,232400.0,29.3916,29.4598,29.384,29.437,232400.0
2011-03-16 14:35:00,38.86,39.08,38.84,39.06,172600.0,29.437,29.6037,29.4219,29.5885,172600.0
2011-03-16 14:40:00,39.07,39.32,39.07,39.2,193200.0,29.5961,29.7855,29.5961,29.6946,193200.0
2011-03-16 14:45:00,39.19,39.31,39.13,39.23,137000.0,29.687,29.7779,29.6416,29.7173,137000.0
2011-03-16 14:50:00,39.23,39.29,39.18,39.25,106500.0,29.7173,29.7628,29.6794,29.7325,106500.0
2011-03-16 14:55:00,39.25,39.34,39.18,39.22,100200.0,29.7325,29.8006,29.6794,29.7097,100200.0
2011-03-16 15:00:00,39.21,39.24,39.14,39.21,87800.0,29.7022,29.7249,29.6491,29.7022,87800.0
2011-03-16 15:05:00,39.2,39.2,39.08,39.1,62700.0,29.6946,29.6946,29.6037,29.6188,62700.0
2011-03-16 15:10:00,39.11,39.18,39.01,39.02,75900.0,29.6264,29.6794,29.5507,29.5582,75900.0
2011-03-16 15:15:00,39.03,39.14,39.02,39.06,82900.0,29.5658,29.6491,29.5582,29.5885,82900.0
2011-03-16 15:20:00,39.05,39.15,38.98,39.03,156700.0,29.581,29.6567,29.5279,29.5658,156700.0
2011-03-16 15:25:00,39.02,39.09,38.81,38.88,130600.0,29.5582,29.6113,29.3992,29.4522,130600.0
2011-03-16 15:30:00,38.88,38.96,38.83,38.96,182300.0,29.4522,29.5128,29.4143,29.5128,182300.0
2011-03-16 15:35:00,38.95,39.01,38.95,38.95,119300.0,29.5052,29.5507,29.5052,29.5052,119300.0
2011-03-16 15:40:00,38.95,39.08,38.93,39.07,161700.0,29.5052,29.6037,29.4901,29.5961,161700.0
2011-03-16 15:45:00,39.07,39.07,38.84,38.91,130000.0,29.5961,29.5961,29.4219,29.4749,130000.0
2011-03-16 15:50:00,38.91,38.91,38.79,38.83,181900.0,29.4749,29.4749,29.384,29.4143,181900.0
2011-03-16 15:55:00,38.83,38.84,38.76,38.79,311900.0,29.4143,29.4219,29.3613,29.384,311900.0
2011-03-17 09:30:00,39.57,39.63,39.51,39.6,111300.0,29.9749,30.0203,29.9294,29.9976,111300.0
2011-03-17 09:35:00,39.6,39.77,39.6,39.75,132800.0,29.9976,30.1264,29.9976,30.1112,132800.0
2011-03-17 09:40:00,39.76,39.76,39.56,39.57,85900.0,30.1188,30.1188,29.9673,29.9749,85900.0
2011-03-17 09:45:00,39.56,39.61,39.43,39.61,111800.0,29.9673,30.0052,29.8688,30.0052,111800.0
2011-03-17 09:50:00,39.6,39.77,39.58,39.69,116900.0,29.9976,30.1264,29.9825,30.0658,116900.0
2011-03-17 09:55:00,39.7,39.85,39.7,39.75,134700.0,30.0734,30.187,30.0734,30.1112,134700.0
2011-03-17 10:00:00,39.76,39.9,39.75,39.82,183700.0,30.1188,30.2249,30.1112,30.1643,183700.0
2011-03-17 10:05:00,39.82,39.88,39.76,39.8,97200.0,30.1643,30.2097,30.1188,30.1491,97200.0
2011-03-17 10:10:00,39.8,39.83,39.73,39.75,46600.0,30.1491,30.1718,30.0961,30.1112,46600.0
2011-03-17 10:15:00,39.76,39.9,39.76,39.9,54500.0,30.1188,30.2249,30.1188,30.2249,54500.0
2011-03-17 10:20:00,39.89,40.0,39.86,39.98,72500.0,30.2173,30.3006,30.1946,30.2855,72500.0
2011-03-17 10:25:00,39.99,40.01,39.94,39.98,68400.0,30.293,30.3082,30.2552,30.2855,68400.0
2011-03-17 10:30:00,39.98,40.0,39.93,39.99,96100.0,30.2855,30.3006,30.2476,30.293,96100.0
2011-03-17 10:35:00,39.99,40.01,39.91,39.93,67700.0,30.293,30.3082,30.2324,30.2476,67700.0
2011-03-17 10:40:00,39.93,40.0,39.86,39.99,88900.0,30.2476,30.3006,30.1946,30.293,88900.0
2011-03-17 10:45:00,40.0,40.02,39.93,39.98,97500.0,30.3006,30.3158,30.2476,30.2855,97500.0
2011-03-17 10:50:00,39.97,40.0,39.91,39.97,88100.0,30.2779,30.3006,30.2324,30.2779,88100.0
2011-03-17 10:55:00,39.97,40.0,39.94,40.0,92500.0,30.2779,30.3006,30.2552,30.3006,92500.0
2011-03-17 11:00:00,40.0,40.04,39.88,39.93,66300.0,30.3006,30.3309,30.2097,30.2476,66300.0
2011-03-17 11:05:00,39.92,39.95,39.89,39.94,37000.0,30.24,30.2627,30.2173,30.2552,37000.0
2011-03-17 11:10:00,39.94,39.94,39.76,39.76,33300.0,30.2552,30.2552,30.1188,30.1188,33300.0
2011-03-17 11:15:00,39.76,39.79,39.68,39.7,66300.0,30.1188,30.1415,30.0582,30.0734,66300.0
2011-03-17 11:20:00,39.7,39.75,39.63,39.68,56800.0,30.0734,30.1112,30.0203,30.0582,56800.0
2011-03-17 11:25:00,39.66,39.66,39.54,39.55,44100.0,30.0431,30.0431,29.9521,29.9597,44100.0
2011-03-17 11:30:00,39.57,39.58,39.49,39.5,92100.0,29.9749,29.9825,29.9143,29.9218,92100.0
2011-03-17 11:35:00,39.5,39.53,39.47,39.53,54400.0,29.9218,29.9446,29.8991,29.9446,54400.0
2011-03-17 11:40:00,39.51,39.57,39.5,39.55,117200.0,29.9294,29.9749,29.9218,29.9597,117200.0
2011-03-17 11:45:00,39.55,39.56,39.49,39.49,75200.0,29.9597,29.9673,29.9143,29.9143,75200.0
2011-03-17 11:50:00,39.49,39.53,39.44,39.48,35900.0,29.9143,29.9446,29.8764,29.9067,35900.0
2011-03-17 11:55:00,39.49,39.52,39.38,39.38,38300.0,29.9143,29.937,29.8309,29.8309,38300.0
2011-03-17 12:00:00,39.38,39.42,39.29,39.29,76300.0,29.8309,29.8612,29.7628,29.7628,76300.0
2011-03-17 12:05:00,39.29,39.4,39.27,39.38,65100.0,29.7628,29.8461,29.7476,29.8309,65100.0
2011-03-17 12:10:00,39.38,39.41,39.34,39.4,24900.0,29.8309,29.8537,29.8006,29.8461,24900.0
2011-03-17 12:15:00,39.4,39.43,39.34,39.36,22900.0,29.8461,29.8688,29.8006,29.8158,22900.0
2011-03-17 12:20:00,39.36,39.39,39.35,39.36,20800.0,29.8158,29.8385,29.8082,29.8158,20800.0
2011-03-17 12:25:00,39.36,39.36,39.29,39.32,29500.0,29.8158,29.8158,29.7628,29.7855,29500.0
2011-03-17 12:30:00,39.32,39.4,39.31,39.31,22900.0,29.7855,29.8461,29.7779,29.7779,22900.0
2011-03-17 12:35:00,39.32,39.37,39.32,39.37,23600.0,29.7855,29.8234,29.7855,29.8234,23600.0
2011-03-17 12:40:00,39.37,39.39,39.33,39.38,16800.0,29.8234,29.8385,29.7931,29.8309,16800.0
2011-03-17 12:45:00,39.38,39.39,39.3,39.34,40300.0,29.8309,29.8385,29.7703,29.8006,40300.0
2011-03-17 12:50:00,39.34,39.41,39.34,39.41,18000.0,29.8006,29.8537,29.8006,29.8537,18000.0
2011-03-17 12:55:00,39.41,39.43,39.36,39.36,37800.0,29.8537,29.8688,29.8158,29.8158,37800.0
2011-03-17 13:00:00,39.36,39.4,39.25,39.29,85600.0,29.8158,29.8461,29.7325,29.7628,85600.0
2011-03-17 13:05:00,39.3,39.32,39.29,39.31,41500.0,29.7703,29.7855,29.7628,29.7779,41500.0
2011-03-17 13:10:00,39.31,39.34,39.3,39.34,50100.0,29.7779,29.8006,29.7703,29.8006,50100.0
2011-03-17 13:15:00,39.34,39.41,39.29,39.31,50000.0,29.8006,29.8537,29.7628,29.7779,50000.0
2011-03-17 13:20:00,39.31,39.33,39.22,39.22,27800.0,29.7779,29.7931,29.7097,29.7097,27800.0
2011-03-17 13:25:00,39.23,39.28,39.12,39.13,54300.0,29.7173,29.7552,29.634,29.6416,54300.0
2011-03-17 13:30:00,39.14,39.24,39.1,39.24,42400.0,29.6491,29.7249,29.6188,29.7249,42400.0
2011-03-17 13:35:00,39.24,39.31,39.23,39.27,38200.0,29.7249,29.7779,29.7173,29.7476,38200.0
2011-03-17 13:40:00,39.28,39.28,39.22,39.24,41200.0,29.7552,29.7552,29.7097,29.7249,41200.0
2011-03-17 13:45:00,39.23,39.25,39.2,39.24,35200.0,29.7173,29.7325,29.6946,29.7249,35200.0
2011-03-17 13:50:00,39.24,39.25,39.16,39.16,59400.0,29.7249,29.7325,29.6643,29.6643,59400.0
2011-03-17 13:55:00,39.17,39.26,39.16,39.2,44300.0,29.6719,29.74,29.6643,29.6946,44300.0
2011-03-17 14:00:00,39.2,39.2,39.1,39.18,98200.0,29.6946,29.6946,29.6188,29.6794,98200.0
2011-03-17 14:05:00,39.18,39.21,39.16,39.19,28800.0,29.6794,29.7022,29.6643,29.687,28800.0
2011-03-17 14:10:00,39.19,39.21,39.08,39.11,39600.0,29.687,29.7022,29.6037,29.6264,39600.0
2011-03-17 14:15:00,39.11,39.18,39.08,39.18,37200.0,29.6264,29.6794,29.6037,29.6794,37200.0
2011-03-17 14:20:00,39.18,39.2,39.09,39.15,50800.0,29.6794,29.6946,29.6113,29.6567,50800.0
2011-03-17 14:25:00,39.15,39.23,39.1,39.18,93400.0,29.6567,29.7173,29.6188,29.6794,93400.0
2011-03-17 14:30:00,39.18,39.28,39.17,39.28,49100.0,29.6794,29.7552,29.6719,29.7552,49100.0
2011-03-17 14:35:00,39.28,39.33,39.24,39.25,50200.0,29.7552,29.7931,29.7249,29.7325,50200.0
2011-03-17 14:40:00,39.26,39.29,39.25,39.28,34800.0,29.74,29.7628,29.7325,29.7552,34800.0
2011-03-17 14:45:00,39.27,39.3,39.25,39.26,18500.0,29.7476,29.7703,29.7325,29.74,18500.0
2011-03-17 14:50:00,39.27,39.32,39.24,39.31,26800.0,29.7476,29.7855,29.7249,29.7779,26800.0
2011-03-17 14:55:00,39.31,39.34,39.24,39.25,27900.0,29.7779,29.8006,29.7249,29.7325,27900.0
2011-03-17 15:00:00,39.24,39.29,39.23,39.28,59100.0,29.7249,29.7628,29.7173,29.7552,59100.0
2011-03-17 15:05:00,39.28,39.28,39.25,39.25,26000.0,29.7552,29.7552,29.7325,29.7325,26000.0
2011-03-17 15:10:00,39.26,39.26,39.21,39.24,37500.0,29.74,29.74,29.7022,29.7249,37500.0
2011-03-17 15:15:00,39.23,39.24,39.18,39.2,98500.0,29.7173,29.7249,29.6794,29.6946,98500.0
2011-03-17 15:20:00,39.2,39.2,39.13,39.13,70700.0,29.6946,29.6946,29.6416,29.6416,70700.0
2011-03-17 15:25:00,39.12,39.13,39.08,39.09,69800.0,29.634,29.6416,29.6037,29.6113,69800.0
2011-03-17 15:30:00,39.09,39.11,39.05,39.1,128300.0,29.6113,29.6264,29.581,29.6188,128300.0
2011-03-17 15:35:00,39.1,39.17,39.09,39.17,88800.0,29.6188,29.6719,29.6113,29.6719,88800.0
2011-03-17 15:40:00,39.17,39.18,39.1,39.13,119200.0,29.6719,29.6794,29.6188,29.6416,119200.0
2011-03-17 15:45:00,39.14,39.29,39.14,39.2,195400.0,29.6491,29.7628,29.6491,29.6946,195400.0
2011-03-17 15:50:00,39.2,39.2,39.12,39.19,92200.0,29.6946,29.6946,29.634,29.687,92200.0
2011-03-17 15:55:00,39.19,39.19,39.08,39.12,285400.0,29.687,29.687,29.6037,29.634,285400.0
2011-03-18 09:30:00,39.98,40.16,39.86,39.88,533100.0,30.2855,30.4218,30.1946,30.2097,533100.0
2011-03-18 09:35:00,39.91,39.99,39.83,39.92,112100.0,30.2324,30.293,30.1718,30.24,112100.0
2011-03-18 09:40:00,39.93,39.96,39.82,39.87,130400.0,30.2476,30.2703,30.1643,30.2021,130400.0
2011-03-18 09:45:00,39.87,39.92,39.84,39.9,99700.0,30.2021,30.24,30.1794,30.2249,99700.0
2011-03-18 09:50:00,39.9,39.93,39.82,39.86,85900.0,30.2249,30.2476,30.1643,30.1946,85900.0
2011-03-18 09:55:00,39.86,39.9,39.84,39.86,76300.0,30.1946,30.2249,30.1794,30.1946,76300.0
2011-03-18 10:00:00,39.86,39.9,39.77,39.78,100100.0,30.1946,30.2249,30.1264,30.134,100100.0
2011-03-18 10:05:00,39.77,39.79,39.61,39.64,73200.0,30.1264,30.1415,30.0052,30.0279,73200.0
2011-03-18 10:10:00,39.64,39.67,39.57,39.59,94100.0,30.0279,30.0506,29.9749,29.99,94100.0
2011-03-18 10:15:00,39.6,39.68,39.58,39.65,85700.0,29.9976,30.0582,29.9825,30.0355,85700.0
2011-03-18 10:20:00,39.66,39.75,39.61,39.72,79900.0,30.0431,30.1112,30.0052,30.0885,79900.0
2011-03-18 10:25:00,39.71,39.72,39.58,39.59,50300.0,30.0809,30.0885,29.9825,29.99,50300.0
2011-03-18 10:30:00,39.59,39.67,39.56,39.61,63300.0,29.99,30.0506,29.9673,30.0052,63300.0
2011-03-18 10:35:00,39.61,39.67,39.56,39.62,38300.0,30.0052,30.0506,29.9673,30.0128,38300.0
2011-03-18 10:40:00,39.61,39.66,39.59,39.61,31200.0,30.0052,30.0431,29.99,30.0052,31200.0
2011-03-18 10:45:00,39.61,39.63,39.56,39.63,38600.0,30.0052,30.0203,29.9673,30.0203,38600.0
2011-03-18 10:50:00,39.64,39.68,39.61,39.68,18100.0,30.0279,30.0582,30.0052,30.0582,18100.0
2011-03-18 10:55:00,39.67,39.72,39.63,39.72,41600.0,30.0506,30.0885,30.0203,30.0885,41600.0
2011-03-18 11:00:00,39.72,39.8,39.72,39.76,59700.0,30.0885,30.1491,30.0885,30.1188,59700.0
2011-03-18 11:05:00,39.75,39.79,39.65,39.67,51000.0,30.1112,30.1415,30.0355,30.0506,51000.0
2011-03-18 11:10:00,39.67,39.72,39.64,39.71,55300.0,30.0506,30.0885,30.0279,30.0809,55300.0
2011-03-18 11:15:00,39.72,39.77,39.7,39.76,63800.0,30.0885,30.1264,30.0734,30.1188,63800.0
2011-03-18 11:20:00,39.76,39.76,39.64,39.72,97000.0,30.1188,30.1188,30.0279,30.0885,97000.0
2011-03-18 11:25:00,39.73,39.73,39.55,39.55,44700.0,30.0961,30.0961,29.9597,29.9597,44700.0
2011-03-18 11:30:00,39.55,39.66,39.53,39.6,48800.0,29.9597,30.0431,29.9446,29.9976,48800.0
2011-03-18 11:35:00,39.59,39.71,39.57,39.63,82500.0,29.99,30.0809,29.9749,30.0203,82500.0
2011-03-18 11:40:00,39.63,39.68,39.54,39.57,104100.0,30.0203,30.0582,29.9521,29.9749,104100.0
2011-03-18 11:45:00,39.55,39.56,39.41,39.52,72600.0,29.9597,29.9673,29.8537,29.937,72600.0
2011-03-18 11:50:00,39.54,39.55,39.46,39.53,56800.0,29.9521,29.9597,29.8915,29.9446,56800.0
2011-03-18 11:55:00,39.53,39.54,39.45,39.47,41600.0,29.9446,29.9521,29.884,29.8991,41600.0
2011-03-18 12:00:00,39.47,39.51,39.46,39.49,22600.0,29.8991,29.9294,29.8915,29.9143,22600.0
2011-03-18 12:05:00,39.48,39.54,39.47,39.52,24300.0,29.9067,29.9521,29.8991,29.937,24300.0
2011-03-18 12:10:00,39.52,39.52,39.43,39.48,28100.0,29.937,29.937,29.8688,29.9067,28100.0
2011-03-18 12:15:00,39.47,39.55,39.47,39.54,36600.0,29.8991,29.9597,29.8991,29.9521,36600.0
2011-03-18 12:20:00,39.55,39.64,39.5,39.64,36700.0,29.9597,30.0279,29.9218,30.0279,36700.0
2011-03-18 12:25:00,39.66,39.69,39.6,39.63,25400.0,30.0431,30.0658,29.9976,30.0203,25400.0
2011-03-18 12:30:00,39.64,39.64,39.56,39.58,38200.0,30.0279,30.0279,29.9673,29.9825,38200.0
2011-03-18 12:35:00,39.58,39.68,39.58,39.65,49700.0,29.9825,30.0582,29.9825,30.0355,49700.0
2011-03-18 12:40:00,39.65,39.66,39.55,39.6,40700.0,30.0355,30.0431,29.9597,29.9976,40700.0
2011-03-18 12:45:00,39.61,39.67,39.57,39.65,21100.0,30.0052,30.0506,29.9749,30.0355,21100.0
2011-03-18 12:50:00,39.65,39.65,39.59,39.62,36000.0,30.0355,30.0355,29.99,30.0128,36000.0
2011-03-18 12:55:00,39.62,39.67,39.57,39.57,50700.0,30.0128,30.0506,29.9749,29.9749,50700.0
2011-03-18 13:00:00,39.57,39.69,39.56,39.68,40500.0,29.9749,30.0658,29.9673,30.0582,40500.0
2011-03-18 13:05:00,39.68,39.77,39.68,39.76,20600.0,30.0582,30.1264,30.0582,30.1188,20600.0
2011-03-18 13:10:00,39.75,39.79,39.75,39.75,19700.0,30.1112,30.1415,30.1112,30.1112,19700.0
2011-03-18 13:15:00,39.75,39.81,39.71,39.8,43400.0,30.1112,30.1567,30.0809,30.1491,43400.0
2011-03-18 13:20:00,39.79,39.82,39.72,39.76,32100.0,30.1415,30.1643,30.0885,30.1188,32100.0
2011-03-18 13:25:00,39.75,39.79,39.66,39.76,37500.0,30.1112,30.1415,30.0431,30.1188,37500.0
2011-03-18 13:30:00,39.75,39.76,39.64,39.69,36000.0,30.1112,30.1188,30.0279,30.0658,36000.0
2011-03-18 13:35:00,39.7,39.76,39.7,39.76,12900.0,30.0734,30.1188,30.0734,30.1188,12900.0
2011-03-18 13:40:00,39.76,39.77,39.69,39.7,14100.0,30.1188,30.1264,30.0658,30.0734,14100.0
2011-03-18 13:45:00,39.7,39.77,39.67,39.73,38900.0,30.0734,30.1264,30.0506,30.0961,38900.0
2011-03-18 13:50:00,39.73,39.74,39.65,39.65,20900.0,30.0961,30.1037,30.0355,30.0355,20900.0
2011-03-18 13:55:00,39.65,39.68,39.62,39.64,30200.0,30.0355,30.0582,30.0128,30.0279,30200.0
2011-03-18 14:00:00,39.64,39.68,39.58,39.68,30800.0,30.0279,30.0582,29.9825,30.0582,30800.0
2011-03-18 14:05:00,39.68,39.68,39.63,39.65,18200.0,30.0582,30.0582,30.0203,30.0355,18200.0
2011-03-18 14:10:00,39.64,39.65,39.58,39.62,32900.0,30.0279,30.0355,29.9825,30.0128,32900.0
2011-03-18 14:15:00,39.61,39.61,39.51,39.51,37200.0,30.0052,30.0052,29.9294,29.9294,37200.0
2011-03-18 14:20:00,39.51,39.61,39.49,39.6,36200.0,29.9294,30.0052,29.9143,29.9976,36200.0
2011-03-18 14:25:00,39.61,39.66,39.57,39.64,27900.0,30.0052,30.0431,29.9749,30.0279,27900.0
2011-03-18 14:30:00,39.65,39.68,39.62,39.63,50500.0,30.0355,30.0582,30.0128,30.0203,50500.0
2011-03-18 14:35:00,39.63,39.7,39.63,39.68,38400.0,30.0203,30.0734,30.0203,30.0582,38400.0
2011-03-18 14:40:00,39.68,39.69,39.63,39.65,86900.0,30.0582,30.0658,30.0203,30.0355,86900.0
2011-03-18 14:45:00,39.66,39.69,39.64,39.64,66600.0,30.0431,30.0658,30.0279,30.0279,66600.0
2011-03-18 14:50:00,39.65,39.69,39.62,39.67,44800.0,30.0355,30.0658,30.0128,30.0506,44800.0
2011-03-18 14:55:00,39.66,39.67,39.62,39.63,132200.0,30.0431,30.0506,30.0128,30.0203,132200.0
2011-03-18 15:00:00,39.63,39.65,39.62,39.62,29700.0,30.0203,30.0355,30.0128,30.0128,29700.0
2011-03-18 15:05:00,39.62,39.65,39.6,39.62,69100.0,30.0128,30.0355,29.9976,30.0128,69100.0
2011-03-18 15:10:00,39.62,39.63,39.56,39.56,70300.0,30.0128,30.0203,29.9673,29.9673,70300.0
2011-03-18 15:15:00,39.56,39.6,39.52,39.58,56300.0,29.9673,29.9976,29.937,29.9825,56300.0
2011-03-18 15:20:00,39.59,39.64,39.58,39.63,18300.0,29.99,30.0279,29.9825,30.0203,18300.0
2011-03-18 15:25:00,39.63,39.66,39.62,39.63,54600.0,30.0203,30.0431,30.0128,30.0203,54600.0
2011-03-18 15:30:00,39.63,39.71,39.63,39.64,54200.0,30.0203,30.0809,30.0203,30.0279,54200.0
2011-03-18 15:35:00,39.64,39.68,39.59,39.66,251700.0,30.0279,30.0582,29.99,30.0431,251700.0
2011-03-18 15:40:00,39.66,39.68,39.64,39.65,121300.0,30.0431,30.0582,30.0279,30.0355,121300.0
2011-03-18 15:45:00,39.64,39.67,39.56,39.57,119500.0,30.0279,30.0506,29.9673,29.9749,119500.0
2011-03-18 15:50:00,39.57,39.61,39.52,39.57,77100.0,29.9749,30.0052,29.937,29.9749,77100.0
2011-03-18 15:55:00,39.57,39.65,39.54,39.62,199600.0,29.9749,30.0355,29.9521,30.0128,199600.0
2011-03-21 09:30:00,40.25,40.3,40.19,40.26,104400.0,30.49,30.5279,30.4445,30.4976,104400.0
2011-03-21 09:35:00,40.26,40.38,40.2,40.34,204600.0,30.4976,30.5885,30.4521,30.5582,204600.0
2011-03-21 09:40:00,40.33,40.38,40.19,40.2,112800.0,30.5506,30.5885,30.4445,30.4521,112800.0
2011-03-21 09:45:00,40.22,40.34,40.2,40.26,130500.0,30.4673,30.5582,30.4521,30.4976,130500.0
2011-03-21 09:50:00,40.25,40.33,40.15,40.2,94200.0,30.49,30.5506,30.4142,30.4521,94200.0
2011-03-21 09:55:00,40.21,40.23,40.19,40.21,68100.0,30.4597,30.4748,30.4445,30.4597,68100.0
2011-03-21 10:00:00,40.2,40.29,40.19,40.27,102600.0,30.4521,30.5203,30.4445,30.5051,102600.0
2011-03-21 10:05:00,40.28,40.37,40.27,40.33,108000.0,30.5127,30.5809,30.5051,30.5506,108000.0
2011-03-21 10:10:00,40.32,40.32,40.19,40.2,99000.0,30.543,30.543,30.4445,30.4521,99000.0
2011-03-21 10:15:00,40.2,40.24,40.18,40.19,85000.0,30.4521,30.4824,30.437,30.4445,85000.0
2011-03-21 10:20:00,40.18,40.29,40.17,40.27,86000.0,30.437,30.5203,30.4294,30.5051,86000.0
2011-03-21 10:25:00,40.27,40.34,40.26,40.33,94600.0,30.5051,30.5582,30.4976,30.5506,94600.0
2011-03-21 10:30:00,40.34,40.36,40.3,40.3,72600.0,30.5582,30.5733,30.5279,30.5279,72600.0
2011-03-21 10:35:00,40.3,40.33,40.25,40.28,85500.0,30.5279,30.5506,30.49,30.5127,85500.0
2011-03-21 10:40:00,40.28,40.4,40.27,40.35,81400.0,30.5127,30.6036,30.5051,30.5657,81400.0
2011-03-21 10:45:00,40.35,40.39,40.34,40.37,77500.0,30.5657,30.596,30.5582,30.5809,77500.0
2011-03-21 10:50:00,40.38,40.4,40.31,40.32,39400.0,30.5885,30.6036,30.5354,30.543,39400.0
2011-03-21 10:55:00,40.32,40.36,40.29,40.36,90900.0,30.543,30.5733,30.5203,30.5733,90900.0
2011-03-21 11:00:00,40.37,40.52,40.35,40.48,70700.0,30.5809,30.6945,30.5657,30.6642,70700.0
2011-03-21 11:05:00,40.48,40.52,40.45,40.51,57200.0,30.6642,30.6945,30.6415,30.6869,57200.0
2011-03-21 11:10:00,40.51,40.58,40.5,40.52,96500.0,30.6869,30.74,30.6794,30.6945,96500.0
2011-03-21 11:15:00,40.51,40.6,40.5,40.55,52300.0,30.6869,30.7551,30.6794,30.7172,52300.0
2011-03-21 11:20:00,40.55,40.59,40.54,40.58,39600.0,30.7172,30.7475,30.7097,30.74,39600.0
2011-03-21 11:25:00,40.57,40.62,40.54,40.57,68600.0,30.7324,30.7703,30.7097,30.7324,68600.0
2011-03-21 11:30:00,40.57,40.6,40.55,40.55,59300.0,30.7324,30.7551,30.7172,30.7172,59300.0
2011-03-21 11:35:00,40.55,40.62,40.54,40.58,73000.0,30.7172,30.7703,30.7097,30.74,73000.0
2011-03-21 11:40:00,40.59,40.7,40.57,40.69,128900.0,30.7475,30.8309,30.7324,30.8233,128900.0
2011-03-21 11:45:00,40.68,40.69,40.63,40.64,59400.0,30.8157,30.8233,30.7778,30.7854,59400.0
2011-03-21 11:50:00,40.64,40.65,40.57,40.61,64900.0,30.7854,30.793,30.7324,30.7627,64900.0
2011-03-21 11:55:00,40.62,40.67,40.54,40.55,65200.0,30.7703,30.8081,30.7097,30.7172,65200.0
2011-03-21 12:00:00,40.53,40.62,40.53,40.62,41600.0,30.7021,30.7703,30.7021,30.7703,41600.0
2011-03-21 12:05:00,40.62,40.63,40.58,40.6,29700.0,30.7703,30.7778,30.74,30.7551,29700.0
2011-03-21 12:10:00,40.6,40.61,40.53,40.54,37800.0,30.7551,30.7627,30.7021,30.7097,37800.0
2011-03-21 12:15:00,40.53,40.63,40.53,40.63,31300.0,30.7021,30.7778,30.7021,30.7778,31300.0
2011-03-21 12:20:00,40.63,40.63,40.59,40.63,33800.0,30.7778,30.7778,30.7475,30.7778,33800.0
2011-03-21 12:25:00,40.63,40.65,40.62,40.64,48800.0,30.7778,30.793,30.7703,30.7854,48800.0
2011-03-21 12:30:00,40.63,40.66,40.6,40.65,68200.0,30.7778,30.8006,30.7551,30.793,68200.0
2011-03-21 12:35:00,40.65,40.68,40.64,40.67,47000.0,30.793,30.8157,30.7854,30.8081,47000.0
2011-03-21 12:40:00,40.68,40.69,40.63,40.63,80300.0,30.8157,30.8233,30.7778,30.7778,80300.0
2011-03-21 12:45:00,40.61,40.63,40.57,40.62,42600.0,30.7627,30.7778,30.7324,30.7703,42600.0
2011-03-21 12:50:00,40.61,40.66,40.61,40.64,97900.0,30.7627,30.8006,30.7627,30.7854,97900.0
2011-03-21 12:55:00,40.65,40.65,40.58,40.6,54500.0,30.793,30.793,30.74,30.7551,54500.0
2011-03-21 13:00:00,40.59,40.6,40.56,40.56,65900.0,30.7475,30.7551,30.7248,30.7248,65900.0
2011-03-21 13:05:00,40.56,40.58,40.5,40.5,30200.0,30.7248,30.74,30.6794,30.6794,30200.0
2011-03-21 13:10:00,40.5,40.56,40.5,40.52,50500.0,30.6794,30.7248,30.6794,30.6945,50500.0
2011-03-21 13:15:00,40.51,40.57,40.5,40.57,57500.0,30.6869,30.7324,30.6794,30.7324,57500.0
2011-03-21 13:20:00,40.57,40.57,40.53,40.56,32400.0,30.7324,30.7324,30.7021,30.7248,32400.0
2011-03-21 13:25:00,40.57,40.57,40.49,40.51,60800.0,30.7324,30.7324,30.6718,30.6869,60800.0
2011-03-21 13:30:00,40.51,40.55,40.49,40.55,64400.0,30.6869,30.7172,30.6718,30.7172,64400.0
2011-03-21 13:35:00,40.55,40.6,40.55,40.58,70900.0,30.7172,30.7551,30.7172,30.74,70900.0
2011-03-21 13:40:00,40.58,40.59,40.55,40.57,58600.0,30.74,30.7475,30.7172,30.7324,58600.0
2011-03-21 13:45:00,40.57,40.69,40.57,40.66,100800.0,30.7324,30.8233,30.7324,30.8006,100800.0
2011-03-21 13:50:00,40.66,40.7,40.66,40.69,31400.0,30.8006,30.8309,30.8006,30.8233,31400.0
2011-03-21 13:55:00,40.68,40.68,40.61,40.64,59100.0,30.8157,30.8157,30.7627,30.7854,59100.0
2011-03-21 14:00:00,40.64,40.64,40.58,40.59,175500.0,30.7854,30.7854,30.74,30.7475,175500.0
2011-03-21 14:05:00,40.59,40.66,40.58,40.63,70200.0,30.7475,30.8006,30.74,30.7778,70200.0
2011-03-21 14:10:00,40.63,40.63,40.59,40.59,116100.0,30.7778,30.7778,30.7475,30.7475,116100.0
2011-03-21 14:15:00,40.59,40.67,40.59,40.67,90700.0,30.7475,30.8081,30.7475,30.8081,90700.0
2011-03-21 14:20:00,40.67,40.69,40.64,40.66,66200.0,30.8081,30.8233,30.7854,30.8006,66200.0
2011-03-21 14:25:00,40.66,40.68,40.62,40.63,166500.0,30.8006,30.8157,30.7703,30.7778,166500.0
2011-03-21 14:30:00,40.63,40.73,40.63,40.73,60500.0,30.7778,30.8536,30.7778,30.8536,60500.0
2011-03-21 14:35:00,40.72,40.75,40.7,40.72,64000.0,30.846,30.8687,30.8309,30.846,64000.0
2011-03-21 14:40:00,40.72,40.76,40.72,40.76,65900.0,30.846,30.8763,30.846,30.8763,65900.0
2011-03-21 14:45:00,40.75,40.76,40.71,40.76,54700.0,30.8687,30.8763,30.8384,30.8763,54700.0
2011-03-21 14:50:00,40.76,40.77,40.72,40.74,55500.0,30.8763,30.8839,30.846,30.8612,55500.0
2011-03-21 14:55:00,40.74,40.81,40.73,40.79,176400.0,30.8612,30.9142,30.8536,30.899,176400.0
2011-03-21 15:00:00,40.78,40.79,40.73,40.78,117200.0,30.8915,30.899,30.8536,30.8915,117200.0
2011-03-21 15:05:00,40.78,40.85,40.75,40.85,91300.0,30.8915,30.9445,30.8687,30.9445,91300.0
2011-03-21 15:10:00,40.85,40.87,40.81,40.86,86400.0,30.9445,30.9596,30.9142,30.9521,86400.0
2011-03-21 15:15:00,40.86,40.89,40.79,40.8,117300.0,30.9521,30.9748,30.899,30.9066,117300.0
2011-03-21 15:20:00,40.8,40.8,40.71,40.75,83300.0,30.9066,30.9066,30.8384,30.8687,83300.0
2011-03-21 15:25:00,40.75,40.79,40.71,40.74,94800.0,30.8687,30.899,30.8384,30.8612,94800.0
2011-03-21 15:30:00,40.74,40.78,40.73,40.78,77000.0,30.8612,30.8915,30.8536,30.8915,77000.0
2011-03-21 15:35:00,40.78,40.78,40.74,40.76,90700.0,30.8915,30.8915,30.8612,30.8763,90700.0
2011-03-21 15:40:00,40.76,40.81,40.76,40.78,89000.0,30.8763,30.9142,30.8763,30.8915,89000.0
2011-03-21 15:45:00,40.78,40.89,40.77,40.88,144100.0,30.8915,30.9748,30.8839,30.9672,144100.0
2011-03-21 15:50:00,40.88,41.0,40.86,41.0,294800.0,30.9672,31.0581,30.9521,31.0581,294800.0
2011-03-21 15:55:00,40.99,41.11,40.87,40.99,362500.0,31.0505,31.1414,30.9596,31.0505,362500.0
2011-03-22 09:30:00,40.68,41.15,40.27,40.97,435100.0,30.8157,31.1717,30.5051,31.0354,435100.0
2011-03-22 09:35:00,40.86,41.28,40.48,40.67,496600.0,30.9521,31.2702,30.6642,30.8081,496600.0
2011-03-22 09:40:00,40.66,40.74,40.32,40.45,233800.0,30.8006,30.8612,30.543,30.6415,233800.0
2011-03-22 09:45:00,40.45,40.5,40.32,40.36,365900.0,30.6415,30.6794,30.543,30.5733,365900.0
2011-03-22 09:50:00,40.36,40.37,40.18,40.3,181400.0,30.5733,30.5809,30.437,30.5279,181400.0
2011-03-22 09:55:00,40.27,40.64,40.19,40.42,404100.0,30.5051,30.7854,30.4445,30.6188,404100.0
2011-03-22 10:00:00,40.48,40.53,40.35,40.48,252100.0,30.6642,30.7021,30.5657,30.6642,252100.0
2011-03-22 10:05:00,40.49,40.6,40.4,40.5,162800.0,30.6718,30.7551,30.6036,30.6794,162800.0
2011-03-22 10:10:00,40.5,40.54,40.4,40.51,175300.0,30.6794,30.7097,30.6036,30.6869,175300.0
2011-03-22 10:15:00,40.51,40.6,40.42,40.43,231300.0,30.6869,30.7551,30.6188,30.6263,231300.0
2011-03-22 10:20:00,40.43,40.43,40.05,40.16,406400.0,30.6263,30.6263,30.3385,30.4218,406400.0
2011-03-22 10:25:00,40.16,40.16,39.72,39.9,353900.0,30.4218,30.4218,30.0885,30.2249,353900.0
2011-03-22 10:30:00,39.89,40.06,39.89,39.93,203100.0,30.2173,30.3461,30.2173,30.2476,203100.0
2011-03-22 10:35:00,39.93,40.0,39.91,39.93,82300.0,30.2476,30.3006,30.2324,30.2476,82300.0
2011-03-22 10:40:00,39.93,40.04,39.82,39.86,133200.0,30.2476,30.3309,30.1643,30.1946,133200.0
2011-03-22 10:45:00,39.85,39.9,39.79,39.8,130000.0,30.187,30.2249,30.1415,30.1491,130000.0
2011-03-22 10:50:00,39.8,39.89,39.57,39.58,201700.0,30.1491,30.2173,29.9749,29.9825,201700.0
2011-03-22 10:55:00,39.58,39.65,39.4,39.41,119700.0,29.9825,30.0355,29.8461,29.8537,119700.0
2011-03-22 11:00:00,39.42,39.52,39.39,39.5,138400.0,29.8612,29.937,29.8385,29.9218,138400.0
2011-03-22 11:05:00,39.49,39.68,39.48,39.67,122000.0,29.9143,30.0582,29.9067,30.0506,122000.0
2011-03-22 11:10:00,39.65,39.68,39.52,39.54,109900.0,30.0355,30.0582,29.937,29.9521,109900.0
2011-03-22 11:15:00,39.55,39.59,39.42,39.43,109200.0,29.9597,29.99,29.8612,29.8688,109200.0
2011-03-22 11:20:00,39.44,39.44,39.33,39.38,109400.0,29.8764,29.8764,29.7931,29.8309,109400.0
2011-03-22 11:25:00,39.4,39.42,39.27,39.4,118300.0,29.8461,29.8612,29.7476,29.8461,118300.0
2011-03-22 11:30:00,39.4,39.4,39.25,39.35,133900.0,29.8461,29.8461,29.7325,29.8082,133900.0
2011-03-22 11:35:00,39.35,39.49,39.35,39.41,121700.0,29.8082,29.9143,29.8082,29.8537,121700.0
2011-03-22 11:40:00,39.41,39.49,39.4,39.48,69100.0,29.8537,29.9143,29.8461,29.9067,69100.0
2011-03-22 11:45:00,39.48,39.59,39.46,39.53,87100.0,29.9067,29.99,29.8915,29.9446,87100.0
2011-03-22 11:50:00,39.54,39.62,39.5,39.62,71900.0,29.9521,30.0128,29.9218,30.0128,71900.0
2011-03-22 11:55:00,39.63,39.79,39.6,39.79,182200.0,30.0203,30.1415,29.9976,30.1415,182200.0
2011-03-22 12:00:00,39.79,39.95,39.78,39.8,126100.0,30.1415,30.2627,30.134,30.1491,126100.0
2011-03-22 12:05:00,39.81,39.84,39.69,39.69,91800.0,30.1567,30.1794,30.0658,30.0658,91800.0
2011-03-22 12:10:00,39.69,39.69,39.58,39.6,36400.0,30.0658,30.0658,29.9825,29.9976,36400.0
2011-03-22 12:15:00,39.6,39.67,39.57,39.57,49000.0,29.9976,30.0506,29.9749,29.9749,49000.0
2011-03-22 12:20:00,39.56,39.74,39.56,39.63,41900.0,29.9673,30.1037,29.9673,30.0203,41900.0
2011-03-22 12:25:00,39.63,39.65,39.43,39.43,79300.0,30.0203,30.0355,29.8688,29.8688,79300.0
2011-03-22 12:30:00,39.44,39.46,39.32,39.33,62100.0,29.8764,29.8915,29.7855,29.7931,62100.0
2011-03-22 12:35:00,39.32,39.32,39.15,39.15,61300.0,29.7855,29.7855,29.6567,29.6567,61300.0
2011-03-22 12:40:00,39.16,39.22,39.12,39.22,84100.0,29.6643,29.7097,29.634,29.7097,84100.0
2011-03-22 12:45:00,39.22,39.33,39.16,39.33,87100.0,29.7097,29.7931,29.6643,29.7931,87100.0
2011-03-22 12:50:00,39.33,39.34,39.3,39.3,54100.0,29.7931,29.8006,29.7703,29.7703,54100.0
2011-03-22 12:55:00,39.3,39.37,39.3,39.31,60100.0,29.7703,29.8234,29.7703,29.7779,60100.0
2011-03-22 13:00:00,39.3,39.43,39.3,39.31,63900.0,29.7703,29.8688,29.7703,29.7779,63900.0
2011-03-22 13:05:00,39.3,39.37,39.29,39.31,72700.0,29.7703,29.8234,29.7628,29.7779,72700.0
2011-03-22 13:10:00,39.31,39.34,39.2,39.3,54800.0,29.7779,29.8006,29.6946,29.7703,54800.0
2011-03-22 13:15:00,39.3,39.34,39.24,39.28,32800.0,29.7703,29.8006,29.7249,29.7552,32800.0
2011-03-22 13:20:00,39.27,39.28,39.19,39.25,51000.0,29.7476,29.7552,29.687,29.7325,51000.0
2011-03-22 13:25:00,39.25,39.31,39.24,39.3,37800.0,29.7325,29.7779,29.7249,29.7703,37800.0
2011-03-22 13:30:00,39.3,39.31,39.23,39.23,71900.0,29.7703,29.7779,29.7173,29.7173,71900.0
2011-03-22 13:35:00,39.24,39.27,39.18,39.23,53400.0,29.7249,29.7476,29.6794,29.7173,53400.0
2011-03-22 13:40:00,39.23,39.27,39.19,39.23,56100.0,29.7173,29.7476,29.687,29.7173,56100.0
2011-03-22 13:45:00,39.23,39.3,39.21,39.3,67500.0,29.7173,29.7703,29.7022,29.7703,67500.0
2011-03-22 13:50:00,39.29,39.31,39.13,39.18,90800.0,29.7628,29.7779,29.6416,29.6794,90800.0
2011-03-22 13:55:00,39.19,39.3,39.18,39.25,76400.0,29.687,29.7703,29.6794,29.7325,76400.0
2011-03-22 14:00:00,39.25,39.3,39.21,39.25,67700.0,29.7325,29.7703,29.7022,29.7325,67700.0
2011-03-22 14:05:00,39.26,39.27,39.18,39.18,94900.0,29.74,29.7476,29.6794,29.6794,94900.0
2011-03-22 14:10:00,39.17,39.18,38.98,39.03,143600.0,29.6719,29.6794,29.5279,29.5658,143600.0
2011-03-22 14:15:00,39.03,39.1,38.9,38.98,149600.0,29.5658,29.6188,29.4673,29.5279,149600.0
2011-03-22 14:20:00,38.98,39.07,38.91,39.05,78100.0,29.5279,29.5961,29.4749,29.581,78100.0
2011-03-22 14:25:00,39.05,39.05,38.94,38.97,51100.0,29.581,29.581,29.4976,29.5204,51100.0
2011-03-22 14:30:00,38.98,39.0,38.88,38.88,82900.0,29.5279,29.5431,29.4522,29.4522,82900.0
2011-03-22 14:35:00,38.88,38.91,38.8,38.81,75600.0,29.4522,29.4749,29.3916,29.3992,75600.0
2011-03-22 14:40:00,38.81,38.9,38.77,38.87,185700.0,29.3992,29.4673,29.3689,29.4446,185700.0
2011-03-22 14:45:00,38.88,39.01,38.86,39.0,97700.0,29.4522,29.5507,29.437,29.5431,97700.0
2011-03-22 14:50:00,39.0,39.08,38.97,39.05,173400.0,29.5431,29.6037,29.5204,29.581,173400.0
2011-03-22 14:55:00,39.05,39.09,39.01,39.03,118100.0,29.581,29.6113,29.5507,29.5658,118100.0
2011-03-22 15:00:00,39.04,39.06,39.01,39.05,94600.0,29.5734,29.5885,29.5507,29.581,94600.0
2011-03-22 15:05:00,39.05,39.07,39.0,39.02,102600.0,29.581,29.5961,29.5431,29.5582,102600.0
2011-03-22 15:10:00,39.02,39.04,38.95,38.96,55700.0,29.5582,29.5734,29.5052,29.5128,55700.0
2011-03-22 15:15:00,38.95,38.95,38.85,38.87,63900.0,29.5052,29.5052,29.4295,29.4446,63900.0
2011-03-22 15:20:00,38.87,38.88,38.81,38.84,64200.0,29.4446,29.4522,29.3992,29.4219,64200.0
2011-03-22 15:25:00,38.84,38.88,38.82,38.86,86200.0,29.4219,29.4522,29.4067,29.437,86200.0
2011-03-22 15:30:00,38.87,39.02,38.86,39.02,180100.0,29.4446,29.5582,29.437,29.5582,180100.0
2011-03-22 15:35:00,39.02,39.19,39.01,39.19,211400.0,29.5582,29.687,29.5507,29.687,211400.0
2011-03-22 15:40:00,39.19,39.22,39.13,39.22,370300.0,29.687,29.7097,29.6416,29.7097,370300.0
2011-03-22 15:45:00,39.22,39.26,39.11,39.15,235000.0,29.7097,29.74,29.6264,29.6567,235000.0
2011-03-22 15:50:00,39.15,39.15,38.98,39.0,183400.0,29.6567,29.6567,29.5279,29.5431,183400.0
2011-03-22 15:55:00,39.01,39.21,39.01,39.16,398000.0,29.5507,29.7022,29.5507,29.6643,398000.0
2011-03-23 09:30:00,39.01,39.14,38.83,39.1,226500.0,29.5507,29.6491,29.4143,29.6188,226500.0
2011-03-23 09:35:00,39.1,39.12,38.82,38.89,301700.0,29.6188,29.634,29.4067,29.4598,301700.0
2011-03-23 09:40:00,38.89,38.92,38.77,38.84,153600.0,29.4598,29.4825,29.3689,29.4219,153600.0
2011-03-23 09:45:00,38.84,39.0,38.81,38.91,93600.0,29.4219,29.5431,29.3992,29.4749,93600.0
2011-03-23 09:50:00,38.9,39.01,38.89,38.91,75900.0,29.4673,29.5507,29.4598,29.4749,75900.0
2011-03-23 09:55:00,38.9,39.06,38.88,39.04,173600.0,29.4673,29.5885,29.4522,29.5734,173600.0
2011-03-23 10:00:00,39.04,39.07,38.95,39.02,129800.0,29.5734,29.5961,29.5052,29.5582,129800.0
2011-03-23 10:05:00,39.02,39.03,38.81,38.81,331400.0,29.5582,29.5658,29.3992,29.3992,331400.0
2011-03-23 10:10:00,38.8,38.83,38.69,38.76,201800.0,29.3916,29.4143,29.3083,29.3613,201800.0
2011-03-23 10:15:00,38.75,38.82,38.73,38.81,88400.0,29.3537,29.4067,29.3386,29.3992,88400.0
2011-03-23 10:20:00,38.82,38.85,38.78,38.84,98300.0,29.4067,29.4295,29.3764,29.4219,98300.0
2011-03-23 10:25:00,38.84,38.85,38.69,38.83,105000.0,29.4219,29.4295,29.3083,29.4143,105000.0
2011-03-23 10:30:00,38.83,38.88,38.81,38.82,144100.0,29.4143,29.4522,29.3992,29.4067,144100.0
2011-03-23 10:35:00,38.82,38.82,38.67,38.73,202200.0,29.4067,29.4067,29.2931,29.3386,202200.0
2011-03-23 10:40:00,38.72,38.72,38.61,38.71,115100.0,29.331,29.331,29.2477,29.3234,115100.0
2011-03-23 10:45:00,38.7,38.73,38.67,38.73,100400.0,29.3158,29.3386,29.2931,29.3386,100400.0
2011-03-23 10:50:00,38.73,38.77,38.7,38.7,89200.0,29.3386,29.3689,29.3158,29.3158,89200.0
2011-03-23 10:55:00,38.71,38.8,38.7,38.8,56300.0,29.3234,29.3916,29.3158,29.3916,56300.0
2011-03-23 11:00:00,38.8,38.89,38.8,38.88,92400.0,29.3916,29.4598,29.3916,29.4522,92400.0
2011-03-23 11:05:00,38.89,38.92,38.82,38.87,79400.0,29.4598,29.4825,29.4067,29.4446,79400.0
2011-03-23 11:10:00,38.88,39.01,38.84,38.98,102700.0,29.4522,29.5507,29.4219,29.5279,102700.0
2011-03-23 11:15:00,38.98,39.01,38.94,38.99,151200.0,29.5279,29.5507,29.4976,29.5355,151200.0
2011-03-23 11:20:00,38.97,39.06,38.97,39.03,60400.0,29.5204,29.5885,29.5204,29.5658,60400.0
2011-03-23 11:25:00,39.02,39.1,39.02,39.08,146400.0,29.5582,29.6188,29.5582,29.6037,146400.0
2011-03-23 11:30:00,39.08,39.11,39.03,39.07,107300.0,29.6037,29.6264,29.5658,29.5961,107300.0
2011-03-23 11:35:00,39.08,39.11,38.94,38.94,122100.0,29.6037,29.6264,29.4976,29.4976,122100.0
2011-03-23 11:40:00,38.94,38.96,38.89,38.9,76600.0,29.4976,29.5128,29.4598,29.4673,76600.0
2011-03-23 11:45:00,38.91,39.01,38.9,38.96,57100.0,29.4749,29.5507,29.4673,29.5128,57100.0
2011-03-23 11:50:00,38.96,38.97,38.88,38.9,33100.0,29.5128,29.5204,29.4522,29.4673,33100.0
2011-03-23 11:55:00,38.9,38.94,38.87,38.94,36800.0,29.4673,29.4976,29.4446,29.4976,36800.0
2011-03-23 12:00:00,38.95,39.02,38.95,39.02,49200.0,29.5052,29.5582,29.5052,29.5582,49200.0
2011-03-23 12:05:00,39.02,39.05,38.95,38.96,64900.0,29.5582,29.581,29.5052,29.5128,64900.0
2011-03-23 12:10:00,38.96,38.96,38.91,38.93,47800.0,29.5128,29.5128,29.4749,29.4901,47800.0
2011-03-23 12:15:00,38.93,38.94,38.89,38.92,38500.0,29.4901,29.4976,29.4598,29.4825,38500.0
2011-03-23 12:20:00,38.92,39.04,38.91,39.03,32100.0,29.4825,29.5734,29.4749,29.5658,32100.0
2011-03-23 12:25:00,39.04,39.12,39.01,39.01,72100.0,29.5734,29.634,29.5507,29.5507,72100.0
2011-03-23 12:30:00,39.02,39.05,38.96,39.0,67900.0,29.5582,29.581,29.5128,29.5431,67900.0
2011-03-23 12:35:00,39.0,39.09,38.97,39.07,61500.0,29.5431,29.6113,29.5204,29.5961,61500.0
2011-03-23 12:40:00,39.06,39.07,38.97,38.99,78700.0,29.5885,29.5961,29.5204,29.5355,78700.0
2011-03-23 12:45:00,38.99,39.04,38.98,39.01,54100.0,29.5355,29.5734,29.5279,29.5507,54100.0
2011-03-23 12:50:00,39.01,39.02,38.9,38.91,32300.0,29.5507,29.5582,29.4673,29.4749,32300.0
2011-03-23 12:55:00,38.91,38.96,38.88,38.89,29500.0,29.4749,29.5128,29.4522,29.4598,29500.0
2011-03-23 13:00:00,38.88,38.91,38.84,38.86,50000.0,29.4522,29.4749,29.4219,29.437,50000.0
2011-03-23 13:05:00,38.86,38.91,38.85,38.9,56800.0,29.437,29.4749,29.4295,29.4673,56800.0
2011-03-23 13:10:00,38.9,38.92,38.86,38.89,30100.0,29.4673,29.4825,29.437,29.4598,30100.0
2011-03-23 13:15:00,38.9,38.96,38.9,38.92,56200.0,29.4673,29.5128,29.4673,29.4825,56200.0
2011-03-23 13:20:00,38.91,38.96,38.9,38.96,59700.0,29.4749,29.5128,29.4673,29.5128,59700.0
2011-03-23 13:25:00,38.96,39.01,38.95,39.0,101900.0,29.5128,29.5507,29.5052,29.5431,101900.0
2011-03-23 13:30:00,39.0,39.02,38.95,38.99,62700.0,29.5431,29.5582,29.5052,29.5355,62700.0
2011-03-23 13:35:00,38.98,38.98,38.93,38.95,31800.0,29.5279,29.5279,29.4901,29.5052,31800.0
2011-03-23 13:40:00,38.95,38.98,38.92,38.98,57800.0,29.5052,29.5279,29.4825,29.5279,57800.0
2011-03-23 13:45:00,38.98,39.0,38.92,38.96,38100.0,29.5279,29.5431,29.4825,29.5128,38100.0
2011-03-23 13:50:00,38.96,39.0,38.96,38.98,50600.0,29.5128,29.5431,29.5128,29.5279,50600.0
2011-03-23 13:55:00,38.98,39.01,38.96,38.99,57400.0,29.5279,29.5507,29.5128,29.5355,57400.0
2011-03-23 14:00:00,38.99,38.99,38.88,38.91,56100.0,29.5355,29.5355,29.4522,29.4749,56100.0
2011-03-23 14:05:00,38.92,38.97,38.92,38.96,35900.0,29.4825,29.5204,29.4825,29.5128,35900.0
2011-03-23 14:10:00,38.95,39.04,38.95,39.03,61300.0,29.5052,29.5734,29.5052,29.5658,61300.0
2011-03-23 14:15:00,39.04,39.14,39.03,39.12,71300.0,29.5734,29.6491,29.5658,29.634,71300.0
2011-03-23 14:20:00,39.13,39.15,39.01,39.06,85300.0,29.6416,29.6567,29.5507,29.5885,85300.0
2011-03-23 14:25:00,39.06,39.1,39.05,39.1,37900.0,29.5885,29.6188,29.581,29.6188,37900.0
2011-03-23 14:30:00,39.1,39.2,39.09,39.19,79200.0,29.6188,29.6946,29.6113,29.687,79200.0
2011-03-23 14:35:00,39.18,39.18,39.06,39.18,134200.0,29.6794,29.6794,29.5885,29.6794,134200.0
2011-03-23 14:40:00,39.18,39.19,39.0,39.05,94700.0,29.6794,29.687,29.5431,29.581,94700.0
2011-03-23 14:45:00,39.05,39.09,39.05,39.08,41400.0,29.581,29.6113,29.581,29.6037,41400.0
2011-03-23 14:50:00,39.08,39.23,39.08,39.15,105700.0,29.6037,29.7173,29.6037,29.6567,105700.0
2011-03-23 14:55:00,39.15,39.25,39.13,39.14,101600.0,29.6567,29.7325,29.6416,29.6491,101600.0
2011-03-23 15:00:00,39.14,39.23,39.12,39.22,153400.0,29.6491,29.7173,29.634,29.7097,153400.0
2011-03-23 15:05:00,39.22,39.27,39.21,39.26,83900.0,29.7097,29.7476,29.7022,29.74,83900.0
2011-03-23 15:10:00,39.25,39.27,39.24,39.24,124700.0,29.7325,29.7476,29.7249,29.7249,124700.0
2011-03-23 15:15:00,39.25,39.32,39.23,39.23,60000.0,29.7325,29.7855,29.7173,29.7173,60000.0
2011-03-23 15:20:00,39.24,39.25,39.18,39.21,90700.0,29.7249,29.7325,29.6794,29.7022,90700.0
2011-03-23 15:25:00,39.21,39.21,39.15,39.19,66500.0,29.7022,29.7022,29.6567,29.687,66500.0
2011-03-23 15:30:00,39.19,39.19,39.14,39.15,77600.0,29.687,29.687,29.6491,29.6567,77600.0
2011-03-23 15:35:00,39.15,39.2,39.1,39.15,112400.0,29.6567,29.6946,29.6188,29.6567,112400.0
2011-03-23 15:40:00,39.15,39.15,39.03,39.03,95900.0,29.6567,29.6567,29.5658,29.5658,95900.0
2011-03-23 15:45:00,39.04,39.09,39.02,39.08,117700.0,29.5734,29.6113,29.5582,29.6037,117700.0
2011-03-23 15:50:00,39.08,39.09,39.02,39.02,148400.0,29.6037,29.6113,29.5582,29.5582,148400.0
2011-03-23 15:55:00,39.02,39.03,38.91,38.94,361800.0,29.5582,29.5658,29.4749,29.4976,361800.0
2011-03-24 09:30:00,39.08,39.11,38.89,39.0,159600.0,29.6037,29.6264,29.4598,29.5431,159600.0
2011-03-24 09:35:00,39.02,39.03,38.85,38.96,122800.0,29.5582,29.5658,29.4295,29.5128,122800.0
2011-03-24 09:40:00,38.95,39.03,38.95,38.99,120500.0,29.5052,29.5658,29.5052,29.5355,120500.0
2011-03-24 09:45:00,38.98,39.09,38.93,38.98,159700.0,29.5279,29.6113,29.4901,29.5279,159700.0
2011-03-24 09:50:00,38.98,39.0,38.93,38.95,71900.0,29.5279,29.5431,29.4901,29.5052,71900.0
2011-03-24 09:55:00,38.95,38.95,38.85,38.88,120500.0,29.5052,29.5052,29.4295,29.4522,120500.0
2011-03-24 10:00:00,38.87,39.02,38.86,38.94,113300.0,29.4446,29.5582,29.437,29.4976,113300.0
2011-03-24 10:05:00,38.95,38.98,38.87,38.88,32800.0,29.5052,29.5279,29.4446,29.4522,32800.0
2011-03-24 10:10:00,38.89,38.89,38.66,38.7,92800.0,29.4598,29.4598,29.2855,29.3158,92800.0
2011-03-24 10:15:00,38.71,38.85,38.69,38.84,60100.0,29.3234,29.4295,29.3083,29.4219,60100.0
2011-03-24 10:20:00,38.84,38.86,38.79,38.8,40600.0,29.4219,29.437,29.384,29.3916,40600.0
2011-03-24 10:25:00,38.81,38.92,38.81,38.9,36900.0,29.3992,29.4825,29.3992,29.4673,36900.0
2011-03-24 10:30:00,38.9,39.02,38.89,39.0,102500.0,29.4673,29.5582,29.4598,29.5431,102500.0
2011-03-24 10:35:00,39.0,39.03,38.91,38.98,115300.0,29.5431,29.5658,29.4749,29.5279,115300.0
2011-03-24 10:40:00,38.98,39.09,38.98,39.02,48800.0,29.5279,29.6113,29.5279,29.5582,48800.0
2011-03-24 10:45:00,39.02,39.05,38.96,38.96,56900.0,29.5582,29.581,29.5128,29.5128,56900.0
2011-03-24 10:50:00,38.96,39.06,38.96,39.02,51100.0,29.5128,29.5885,29.5128,29.5582,51100.0
2011-03-24 10:55:00,39.01,39.17,39.01,39.16,55500.0,29.5507,29.6719,29.5507,29.6643,55500.0
2011-03-24 11:00:00,39.17,39.22,39.14,39.14,58800.0,29.6719,29.7097,29.6491,29.6491,58800.0
2011-03-24 11:05:00,39.14,39.15,39.07,39.1,43500.0,29.6491,29.6567,29.5961,29.6188,43500.0
2011-03-24 11:10:00,39.11,39.16,39.07,39.14,96200.0,29.6264,29.6643,29.5961,29.6491,96200.0
2011-03-24 11:15:00,39.14,39.15,39.07,39.11,53800.0,29.6491,29.6567,29.5961,29.6264,53800.0
2011-03-24 11:20:00,39.11,39.13,39.08,39.09,41600.0,29.6264,29.6416,29.6037,29.6113,41600.0
2011-03-24 11:25:00,39.08,39.08,38.98,39.0,73200.0,29.6037,29.6037,29.5279,29.5431,73200.0
2011-03-24 11:30:00,39.0,39.05,38.98,39.01,50800.0,29.5431,29.581,29.5279,29.5507,50800.0
2011-03-24 11:35:00,39.01,39.06,39.01,39.05,50500.0,29.5507,29.5885,29.5507,29.581,50500.0
2011-03-24 11:40:00,39.06,39.1,39.04,39.1,43400.0,29.5885,29.6188,29.5734,29.6188,43400.0
2011-03-24 11:45:00,39.09,39.14,39.07,39.07,35900.0,29.6113,29.6491,29.5961,29.5961,35900.0
2011-03-24 11:50:00,39.08,39.09,39.0,39.01,102100.0,29.6037,29.6113,29.5431,29.5507,102100.0
2011-03-24 11:55:00,39.01,39.02,38.98,39.0,44400.0,29.5507,29.5582,29.5279,29.5431,44400.0
2011-03-24 12:00:00,39.01,39.08,39.0,39.08,45900.0,29.5507,29.6037,29.5431,29.6037,45900.0
2011-03-24 12:05:00,39.08,39.17,39.07,39.15,67900.0,29.6037,29.6719,29.5961,29.6567,67900.0
2011-03-24 12:10:00,39.15,39.24,39.14,39.24,74900.0,29.6567,29.7249,29.6491,29.7249,74900.0
2011-03-24 12:15:00,39.23,39.3,39.23,39.27,44000.0,29.7173,29.7703,29.7173,29.7476,44000.0
2011-03-24 12:20:00,39.27,39.31,39.25,39.31,36400.0,29.7476,29.7779,29.7325,29.7779,36400.0
2011-03-24 12:25:00,39.3,39.38,39.28,39.38,36100.0,29.7703,29.8309,29.7552,29.8309,36100.0
2011-03-24 12:30:00,39.37,39.38,39.23,39.24,35000.0,29.8234,29.8309,29.7173,29.7249,35000.0
2011-03-24 12:35:00,39.24,39.27,39.2,39.21,32400.0,29.7249,29.7476,29.6946,29.7022,32400.0
2011-03-24 12:40:00,39.21,39.21,39.16,39.17,34800.0,29.7022,29.7022,29.6643,29.6719,34800.0
2011-03-24 12:45:00,39.18,39.2,39.15,39.18,16500.0,29.6794,29.6946,29.6567,29.6794,16500.0
2011-03-24 12:50:00,39.18,39.18,39.07,39.08,78700.0,29.6794,29.6794,29.5961,29.6037,78700.0
2011-03-24 12:55:00,39.08,39.08,39.02,39.05,83900.0,29.6037,29.6037,29.5582,29.581,83900.0
2011-03-24 13:00:00,39.05,39.06,39.02,39.02,77100.0,29.581,29.5885,29.5582,29.5582,77100.0
2011-03-24 13:05:00,39.02,39.02,38.96,38.98,89500.0,29.5582,29.5582,29.5128,29.5279,89500.0
2011-03-24 13:10:00,38.98,39.04,38.98,38.98,43600.0,29.5279,29.5734,29.5279,29.5279,43600.0
2011-03-24 13:15:00,38.98,39.02,38.94,39.0,71500.0,29.5279,29.5582,29.4976,29.5431,71500.0
2011-03-24 13:20:00,38.99,39.0,38.93,38.99,25600.0,29.5355,29.5431,29.4901,29.5355,25600.0
2011-03-24 13:25:00,39.0,39.0,38.93,38.97,132200.0,29.5431,29.5431,29.4901,29.5204,132200.0
2011-03-24 13:30:00,38.97,38.98,38.86,38.89,178600.0,29.5204,29.5279,29.437,29.4598,178600.0
2011-03-24 13:35:00,38.88,38.89,38.8,38.85,95900.0,29.4522,29.4598,29.3916,29.4295,95900.0
2011-03-24 13:40:00,38.85,38.9,38.83,38.83,28400.0,29.4295,29.4673,29.4143,29.4143,28400.0
2011-03-24 13:45:00,38.83,38.85,38.71,38.75,99000.0,29.4143,29.4295,29.3234,29.3537,99000.0
2011-03-24 13:50:00,38.75,38.75,38.68,38.68,72300.0,29.3537,29.3537,29.3007,29.3007,72300.0
2011-03-24 13:55:00,38.68,38.81,38.68,38.81,45800.0,29.3007,29.3992,29.3007,29.3992,45800.0
2011-03-24 14:00:00,38.81,38.86,38.81,38.86,37500.0,29.3992,29.437,29.3992,29.437,37500.0
2011-03-24 14:05:00,38.85,38.87,38.81,38.85,52400.0,29.4295,29.4446,29.3992,29.4295,52400.0
2011-03-24 14:10:00,38.85,38.89,38.84,38.86,29400.0,29.4295,29.4598,29.4219,29.437,29400.0
2011-03-24 14:15:00,38.86,38.93,38.84,38.91,111500.0,29.437,29.4901,29.4219,29.4749,111500.0
2011-03-24 14:20:00,38.91,38.96,38.9,38.94,177300.0,29.4749,29.5128,29.4673,29.4976,177300.0
2011-03-24 14:25:00,38.95,39.02,38.94,39.01,94800.0,29.5052,29.5582,29.4976,29.5507,94800.0
2011-03-24 14:30:00,39.01,39.02,38.99,39.0,43700.0,29.5507,29.5582,29.5355,29.5431,43700.0
2011-03-24 14:35:00,38.99,39.02,38.97,38.98,45000.0,29.5355,29.5582,29.5204,29.5279,45000.0
2011-03-24 14:40:00,38.99,39.02,38.97,39.0,43000.0,29.5355,29.5582,29.5204,29.5431,43000.0
2011-03-24 14:45:00,39.0,39.02,38.97,38.98,43900.0,29.5431,29.5582,29.5204,29.5279,43900.0
2011-03-24 14:50:00,38.98,39.01,38.98,38.98,22600.0,29.5279,29.5507,29.5279,29.5279,22600.0
2011-03-24 14:55:00,38.98,39.0,38.95,38.98,27900.0,29.5279,29.5431,29.5052,29.5279,27900.0
2011-03-24 15:00:00,38.97,38.98,38.94,38.95,31500.0,29.5204,29.5279,29.4976,29.5052,31500.0
2011-03-24 15:05:00,38.94,38.97,38.92,38.95,32600.0,29.4976,29.5204,29.4825,29.5052,32600.0
2011-03-24 15:10:00,38.95,38.96,38.93,38.94,23700.0,29.5052,29.5128,29.4901,29.4976,23700.0
2011-03-24 15:15:00,38.94,39.0,38.94,38.96,78400.0,29.4976,29.5431,29.4976,29.5128,78400.0
2011-03-24 15:20:00,38.97,39.01,38.96,39.0,43800.0,29.5204,29.5507,29.5128,29.5431,43800.0
2011-03-24 15:25:00,39.01,39.07,39.0,39.05,101100.0,29.5507,29.5961,29.5431,29.581,101100.0
2011-03-24 15:30:00,39.05,39.07,39.04,39.05,105100.0,29.581,29.5961,29.5734,29.581,105100.0
2011-03-24 15:35:00,39.06,39.12,39.05,39.12,165600.0,29.5885,29.634,29.581,29.634,165600.0
2011-03-24 15:40:00,39.11,39.12,39.08,39.11,179600.0,29.6264,29.634,29.6037,29.6264,179600.0
2011-03-24 15:45:00,39.11,39.12,39.07,39.11,166100.0,29.6264,29.634,29.5961,29.6264,166100.0
2011-03-24 15:50:00,39.11,39.15,39.04,39.09,184200.0,29.6264,29.6567,29.5734,29.6113,184200.0
2011-03-24 15:55:00,39.09,39.09,39.02,39.05,198700.0,29.6113,29.6113,29.5582,29.581,198700.0
2011-03-25 09:30:00,39.07,39.08,38.85,39.07,142000.0,29.5961,29.6037,29.4295,29.5961,142000.0
2011-03-25 09:35:00,39.07,39.1,39.0,39.04,111100.0,29.5961,29.6188,29.5431,29.5734,111100.0
2011-03-25 09:40:00,39.03,39.04,38.84,38.99,107800.0,29.5658,29.5734,29.4219,29.5355,107800.0
2011-03-25 09:45:00,38.99,39.0,38.85,38.9,165600.0,29.5355,29.5431,29.4295,29.4673,165600.0
2011-03-25 09:50:00,38.91,38.95,38.87,38.92,50300.0,29.4749,29.5052,29.4446,29.4825,50300.0
2011-03-25 09:55:00,38.92,38.96,38.86,38.94,55700.0,29.4825,29.5128,29.437,29.4976,55700.0
2011-03-25 10:00:00,38.93,38.96,38.89,38.91,41500.0,29.4901,29.5128,29.4598,29.4749,41500.0
2011-03-25 10:05:00,38.91,38.91,38.85,38.87,85700.0,29.4749,29.4749,29.4295,29.4446,85700.0
2011-03-25 10:10:00,38.87,38.88,38.79,38.79,83100.0,29.4446,29.4522,29.384,29.384,83100.0
2011-03-25 10:15:00,38.79,38.8,38.66,38.73,63900.0,29.384,29.3916,29.2855,29.3386,63900.0
2011-03-25 10:20:00,38.72,38.8,38.72,38.77,31100.0,29.331,29.3916,29.331,29.3689,31100.0
2011-03-25 10:25:00,38.77,38.87,38.74,38.87,29800.0,29.3689,29.4446,29.3461,29.4446,29800.0
2011-03-25 10:30:00,38.87,38.93,38.86,38.91,52200.0,29.4446,29.4901,29.437,29.4749,52200.0
2011-03-25 10:35:00,38.92,38.95,38.89,38.93,65800.0,29.4825,29.5052,29.4598,29.4901,65800.0
2011-03-25 10:40:00,38.94,38.96,38.91,38.95,106800.0,29.4976,29.5128,29.4749,29.5052,106800.0
2011-03-25 10:45:00,38.94,39.03,38.94,39.01,43800.0,29.4976,29.5658,29.4976,29.5507,43800.0
2011-03-25 10:50:00,39.01,39.11,38.97,39.08,70900.0,29.5507,29.6264,29.5204,29.6037,70900.0
2011-03-25 10:55:00,39.09,39.1,39.03,39.04,36400.0,29.6113,29.6188,29.5658,29.5734,36400.0
2011-03-25 11:00:00,39.05,39.08,39.03,39.04,49800.0,29.581,29.6037,29.5658,29.5734,49800.0
2011-03-25 11:05:00,39.04,39.09,39.03,39.05,72400.0,29.5734,29.6113,29.5658,29.581,72400.0
2011-03-25 11:10:00,39.04,39.05,39.0,39.04,100900.0,29.5734,29.581,29.5431,29.5734,100900.0
2011-03-25 11:15:00,39.04,39.05,39.0,39.0,58200.0,29.5734,29.581,29.5431,29.5431,58200.0
2011-03-25 11:20:00,39.0,39.0,38.93,38.94,38200.0,29.5431,29.5431,29.4901,29.4976,38200.0
2011-03-25 11:25:00,38.95,38.96,38.9,38.95,38700.0,29.5052,29.5128,29.4673,29.5052,38700.0
2011-03-25 11:30:00,38.95,38.95,38.92,38.93,44200.0,29.5052,29.5052,29.4825,29.4901,44200.0
2011-03-25 11:35:00,38.92,38.95,38.9,38.92,36800.0,29.4825,29.5052,29.4673,29.4825,36800.0
2011-03-25 11:40:00,38.91,38.95,38.9,38.93,16500.0,29.4749,29.5052,29.4673,29.4901,16500.0
2011-03-25 11:45:00,38.95,38.96,38.91,38.92,60000.0,29.5052,29.5128,29.4749,29.4825,60000.0
2011-03-25 11:50:00,38.93,38.95,38.9,38.92,39500.0,29.4901,29.5052,29.4673,29.4825,39500.0
2011-03-25 11:55:00,38.93,38.94,38.9,38.91,18200.0,29.4901,29.4976,29.4673,29.4749,18200.0
2011-03-25 12:00:00,38.91,38.92,38.87,38.87,20700.0,29.4749,29.4825,29.4446,29.4446,20700.0
2011-03-25 12:05:00,38.88,38.88,38.82,38.84,36400.0,29.4522,29.4522,29.4067,29.4219,36400.0
2011-03-25 12:10:00,38.84,38.84,38.77,38.77,51500.0,29.4219,29.4219,29.3689,29.3689,51500.0
2011-03-25 12:15:00,38.77,38.79,38.76,38.78,44300.0,29.3689,29.384,29.3613,29.3764,44300.0
2011-03-25 12:20:00,38.77,38.77,38.74,38.77,65100.0,29.3689,29.3689,29.3461,29.3689,65100.0
2011-03-25 12:25:00,38.78,38.82,38.77,38.81,74900.0,29.3764,29.4067,29.3689,29.3992,74900.0
2011-03-25 12:30:00,38.81,38.83,38.8,38.81,44400.0,29.3992,29.4143,29.3916,29.3992,44400.0
2011-03-25 12:35:00,38.81,38.83,38.8,38.81,39100.0,29.3992,29.4143,29.3916,29.3992,39100.0
2011-03-25 12:40:00,38.82,38.82,38.79,38.8,28700.0,29.4067,29.4067,29.384,29.3916,28700.0
2011-03-25 12:45:00,38.8,38.87,38.79,38.86,38900.0,29.3916,29.4446,29.384,29.437,38900.0
2011-03-25 12:50:00,38.86,38.92,38.86,38.9,55300.0,29.437,29.4825,29.437,29.4673,55300.0
2011-03-25 12:55:00,38.9,38.91,38.87,38.88,23300.0,29.4673,29.4749,29.4446,29.4522,23300.0
2011-03-25 13:00:00,38.88,38.95,38.87,38.95,33300.0,29.4522,29.5052,29.4446,29.5052,33300.0
2011-03-25 13:05:00,38.95,39.02,38.95,38.98,82100.0,29.5052,29.5582,29.5052,29.5279,82100.0
2011-03-25 13:10:00,38.99,39.0,38.91,38.97,127500.0,29.5355,29.5431,29.4749,29.5204,127500.0
2011-03-25 13:15:00,38.97,38.99,38.93,38.95,90100.0,29.5204,29.5355,29.4901,29.5052,90100.0
2011-03-25 13:20:00,38.95,38.95,38.91,38.92,28600.0,29.5052,29.5052,29.4749,29.4825,28600.0
2011-03-25 13:25:00,38.92,38.93,38.9,38.93,19700.0,29.4825,29.4901,29.4673,29.4901,19700.0
2011-03-25 13:30:00,38.92,38.93,38.89,38.9,31200.0,29.4825,29.4901,29.4598,29.4673,31200.0
2011-03-25 13:35:00,38.9,38.95,38.87,38.95,19100.0,29.4673,29.5052,29.4446,29.5052,19100.0
2011-03-25 13:40:00,38.95,38.95,38.93,38.93,14600.0,29.5052,29.5052,29.4901,29.4901,14600.0
2011-03-25 13:45:00,38.94,38.95,38.93,38.95,21300.0,29.4976,29.5052,29.4901,29.5052,21300.0
2011-03-25 13:50:00,38.95,38.99,38.94,38.95,111200.0,29.5052,29.5355,29.4976,29.5052,111200.0
2011-03-25 13:55:00,38.95,38.96,38.92,38.94,70800.0,29.5052,29.5128,29.4825,29.4976,70800.0
2011-03-25 14:00:00,38.93,38.94,38.9,38.9,19100.0,29.4901,29.4976,29.4673,29.4673,19100.0
2011-03-25 14:05:00,38.89,38.95,38.88,38.94,34800.0,29.4598,29.5052,29.4522,29.4976,34800.0
2011-03-25 14:10:00,38.94,38.96,38.91,38.92,48300.0,29.4976,29.5128,29.4749,29.4825,48300.0
2011-03-25 14:15:00,38.92,38.95,38.91,38.91,27500.0,29.4825,29.5052,29.4749,29.4749,27500.0
2011-03-25 14:20:00,38.92,38.94,38.91,38.92,29600.0,29.4825,29.4976,29.4749,29.4825,29600.0
2011-03-25 14:25:00,38.91,38.92,38.82,38.82,96500.0,29.4749,29.4825,29.4067,29.4067,96500.0
2011-03-25 14:30:00,38.82,38.84,38.79,38.84,141600.0,29.4067,29.4219,29.384,29.4219,141600.0
2011-03-25 14:35:00,38.85,38.86,38.84,38.85,24200.0,29.4295,29.437,29.4219,29.4295,24200.0
2011-03-25 14:40:00,38.84,38.85,38.82,38.83,32400.0,29.4219,29.4295,29.4067,29.4143,32400.0
2011-03-25 14:45:00,38.82,38.85,38.82,38.84,33600.0,29.4067,29.4295,29.4067,29.4219,33600.0
2011-03-25 14:50:00,38.84,38.91,38.84,38.87,38900.0,29.4219,29.4749,29.4219,29.4446,38900.0
2011-03-25 14:55:00,38.88,38.9,38.86,38.87,15200.0,29.4522,29.4673,29.437,29.4446,15200.0
2011-03-25 15:00:00,38.87,38.9,38.87,38.89,24400.0,29.4446,29.4673,29.4446,29.4598,24400.0
2011-03-25 15:05:00,38.9,38.92,38.89,38.91,92000.0,29.4673,29.4825,29.4598,29.4749,92000.0
2011-03-25 15:10:00,38.91,38.98,38.91,38.96,47100.0,29.4749,29.5279,29.4749,29.5128,47100.0
2011-03-25 15:15:00,38.97,38.98,38.93,38.94,37800.0,29.5204,29.5279,29.4901,29.4976,37800.0
2011-03-25 15:20:00,38.94,38.96,38.89,38.89,41300.0,29.4976,29.5128,29.4598,29.4598,41300.0
2011-03-25 15:25:00,38.9,38.91,38.87,38.91,29000.0,29.4673,29.4749,29.4446,29.4749,29000.0
2011-03-25 15:30:00,38.91,38.94,38.89,38.9,57200.0,29.4749,29.4976,29.4598,29.4673,57200.0
2011-03-25 15:35:00,38.91,38.91,38.84,38.86,97000.0,29.4749,29.4749,29.4219,29.437,97000.0
2011-03-25 15:40:00,38.86,38.9,38.83,38.9,156300.0,29.437,29.4673,29.4143,29.4673,156300.0
2011-03-25 15:45:00,38.9,38.9,38.83,38.84,109800.0,29.4673,29.4673,29.4143,29.4219,109800.0
2011-03-25 15:50:00,38.83,38.84,38.74,38.75,117300.0,29.4143,29.4219,29.3461,29.3537,117300.0
2011-03-25 15:55:00,38.76,38.8,38.75,38.77,167000.0,29.3613,29.3916,29.3537,29.3689,167000.0
2011-03-28 09:30:00,39.08,39.12,38.97,39.07,152300.0,29.6037,29.634,29.5204,29.5961,152300.0
2011-03-28 09:35:00,39.06,39.2,39.04,39.18,180400.0,29.5885,29.6946,29.5734,29.6794,180400.0
2011-03-28 09:40:00,39.18,39.21,39.1,39.1,101000.0,29.6794,29.7022,29.6188,29.6188,101000.0
2011-03-28 09:45:00,39.1,39.11,38.78,38.8,219000.0,29.6188,29.6264,29.3764,29.3916,219000.0
2011-03-28 09:50:00,38.8,38.83,38.68,38.7,102900.0,29.3916,29.4143,29.3007,29.3158,102900.0
2011-03-28 09:55:00,38.7,38.71,38.58,38.63,89200.0,29.3158,29.3234,29.2249,29.2628,89200.0
2011-03-28 10:00:00,38.62,38.64,38.46,38.48,98500.0,29.2552,29.2704,29.134,29.1492,98500.0
2011-03-28 10:05:00,38.49,38.6,38.44,38.59,105500.0,29.1568,29.2401,29.1189,29.2325,105500.0
2011-03-28 10:10:00,38.6,38.64,38.49,38.56,51300.0,29.2401,29.2704,29.1568,29.2098,51300.0
2011-03-28 10:15:00,38.56,38.6,38.48,38.48,51900.0,29.2098,29.2401,29.1492,29.1492,51900.0
2011-03-28 10:20:00,38.48,38.52,38.46,38.48,27900.0,29.1492,29.1795,29.134,29.1492,27900.0
2011-03-28 10:25:00,38.48,38.49,38.4,38.45,66600.0,29.1492,29.1568,29.0886,29.1265,66600.0
2011-03-28 10:30:00,38.45,38.56,38.45,38.47,60300.0,29.1265,29.2098,29.1265,29.1416,60300.0
2011-03-28 10:35:00,38.47,38.47,38.34,38.36,49700.0,29.1416,29.1416,29.0431,29.0583,49700.0
2011-03-28 10:40:00,38.37,38.38,38.3,38.37,71900.0,29.0659,29.0734,29.0128,29.0659,71900.0
2011-03-28 10:45:00,38.37,38.45,38.37,38.44,57100.0,29.0659,29.1265,29.0659,29.1189,57100.0
2011-03-28 10:50:00,38.43,38.44,38.22,38.23,75000.0,29.1113,29.1189,28.9522,28.9598,75000.0
2011-03-28 10:55:00,38.23,38.28,38.2,38.25,41200.0,28.9598,28.9977,28.9371,28.975,41200.0
2011-03-28 11:00:00,38.24,38.31,38.2,38.29,71400.0,28.9674,29.0204,28.9371,29.0053,71400.0
2011-03-28 11:05:00,38.28,38.31,38.25,38.27,77100.0,28.9977,29.0204,28.975,28.9901,77100.0
2011-03-28 11:10:00,38.27,38.27,38.15,38.2,86300.0,28.9901,28.9901,28.8992,28.9371,86300.0
2011-03-28 11:15:00,38.2,38.27,38.19,38.25,44500.0,28.9371,28.9901,28.9295,28.975,44500.0
2011-03-28 11:20:00,38.25,38.3,38.18,38.21,51500.0,28.975,29.0128,28.9219,28.9447,51500.0
2011-03-28 11:25:00,38.21,38.35,38.19,38.33,56900.0,28.9447,29.0507,28.9295,29.0356,56900.0
2011-03-28 11:30:00,38.33,38.34,38.2,38.23,41500.0,29.0356,29.0431,28.9371,28.9598,41500.0
2011-03-28 11:35:00,38.23,38.23,38.12,38.22,71200.0,28.9598,28.9598,28.8765,28.9522,71200.0
2011-03-28 11:40:00,38.22,38.26,38.21,38.25,50600.0,28.9522,28.9825,28.9447,28.975,50600.0
2011-03-28 11:45:00,38.24,38.28,38.24,38.28,43300.0,28.9674,28.9977,28.9674,28.9977,43300.0
2011-03-28 11:50:00,38.28,38.37,38.27,38.37,81900.0,28.9977,29.0659,28.9901,29.0659,81900.0
2011-03-28 11:55:00,38.37,38.4,38.29,38.31,58800.0,29.0659,29.0886,29.0053,29.0204,58800.0
2011-03-28 12:00:00,38.31,38.4,38.3,38.38,32800.0,29.0204,29.0886,29.0128,29.0734,32800.0
2011-03-28 12:05:00,38.38,38.42,38.33,38.36,46000.0,29.0734,29.1037,29.0356,29.0583,46000.0
2011-03-28 12:10:00,38.37,38.38,38.3,38.3,39100.0,29.0659,29.0734,29.0128,29.0128,39100.0
2011-03-28 12:15:00,38.3,38.31,38.26,38.27,32100.0,29.0128,29.0204,28.9825,28.9901,32100.0
2011-03-28 12:20:00,38.28,38.3,38.26,38.26,58200.0,28.9977,29.0128,28.9825,28.9825,58200.0
2011-03-28 12:25:00,38.26,38.3,38.26,38.28,37800.0,28.9825,29.0128,28.9825,28.9977,37800.0
2011-03-28 12:30:00,38.27,38.32,38.26,38.31,22300.0,28.9901,29.028,28.9825,29.0204,22300.0
2011-03-28 12:35:00,38.32,38.35,38.3,38.35,17100.0,29.028,29.0507,29.0128,29.0507,17100.0
2011-03-28 12:40:00,38.35,38.4,38.35,38.4,16100.0,29.0507,29.0886,29.0507,29.0886,16100.0
2011-03-28 12:45:00,38.4,38.43,38.37,38.4,23700.0,29.0886,29.1113,29.0659,29.0886,23700.0
2011-03-28 12:50:00,38.4,38.43,38.38,38.39,25000.0,29.0886,29.1113,29.0734,29.081,25000.0
2011-03-28 12:55:00,38.39,38.4,38.38,38.4,10800.0,29.081,29.0886,29.0734,29.0886,10800.0
2011-03-28 13:00:00,38.41,38.44,38.4,38.43,19900.0,29.0962,29.1189,29.0886,29.1113,19900.0
2011-03-28 13:05:00,38.44,38.47,38.44,38.45,11800.0,29.1189,29.1416,29.1189,29.1265,11800.0
2011-03-28 13:10:00,38.45,38.51,38.45,38.5,20800.0,29.1265,29.1719,29.1265,29.1643,20800.0
2011-03-28 13:15:00,38.5,38.52,38.47,38.51,24500.0,29.1643,29.1795,29.1416,29.1719,24500.0
2011-03-28 13:20:00,38.51,38.52,38.43,38.43,30100.0,29.1719,29.1795,29.1113,29.1113,30100.0
2011-03-28 13:25:00,38.43,38.46,38.4,38.45,31200.0,29.1113,29.134,29.0886,29.1265,31200.0
2011-03-28 13:30:00,38.45,38.46,38.39,38.39,15600.0,29.1265,29.134,29.081,29.081,15600.0
2011-03-28 13:35:00,38.4,38.49,38.39,38.48,39400.0,29.0886,29.1568,29.081,29.1492,39400.0
2011-03-28 13:40:00,38.47,38.52,38.45,38.51,64100.0,29.1416,29.1795,29.1265,29.1719,64100.0
2011-03-28 13:45:00,38.52,38.56,38.51,38.56,59700.0,29.1795,29.2098,29.1719,29.2098,59700.0
2011-03-28 13:50:00,38.55,38.63,38.55,38.61,116900.0,29.2022,29.2628,29.2022,29.2477,116900.0
2011-03-28 13:55:00,38.61,38.64,38.54,38.54,72200.0,29.2477,29.2704,29.1946,29.1946,72200.0
2011-03-28 14:00:00,38.54,38.54,38.43,38.45,48400.0,29.1946,29.1946,29.1113,29.1265,48400.0
2011-03-28 14:05:00,38.46,38.48,38.45,38.48,11600.0,29.134,29.1492,29.1265,29.1492,11600.0
2011-03-28 14:10:00,38.47,38.48,38.45,38.46,20400.0,29.1416,29.1492,29.1265,29.134,20400.0
2011-03-28 14:15:00,38.46,38.47,38.45,38.46,25100.0,29.134,29.1416,29.1265,29.134,25100.0
2011-03-28 14:20:00,38.46,38.51,38.45,38.48,23000.0,29.134,29.1719,29.1265,29.1492,23000.0
2011-03-28 14:25:00,38.48,38.48,38.44,38.45,26400.0,29.1492,29.1492,29.1189,29.1265,26400.0
2011-03-28 14:30:00,38.45,38.48,38.44,38.48,22100.0,29.1265,29.1492,29.1189,29.1492,22100.0
2011-03-28 14:35:00,38.48,38.51,38.48,38.51,37600.0,29.1492,29.1719,29.1492,29.1719,37600.0
2011-03-28 14:40:00,38.51,38.56,38.47,38.48,29600.0,29.1719,29.2098,29.1416,29.1492,29600.0
2011-03-28 14:45:00,38.48,38.48,38.44,38.47,38100.0,29.1492,29.1492,29.1189,29.1416,38100.0
2011-03-28 14:50:00,38.47,38.48,38.44,38.47,48200.0,29.1416,29.1492,29.1189,29.1416,48200.0
2011-03-28 14:55:00,38.48,38.48,38.43,38.43,38800.0,29.1492,29.1492,29.1113,29.1113,38800.0
2011-03-28 15:00:00,38.44,38.49,38.42,38.47,64600.0,29.1189,29.1568,29.1037,29.1416,64600.0
2011-03-28 15:05:00,38.47,38.47,38.44,38.47,34100.0,29.1416,29.1416,29.1189,29.1416,34100.0
2011-03-28 15:10:00,38.47,38.49,38.46,38.48,28900.0,29.1416,29.1568,29.134,29.1492,28900.0
2011-03-28 15:15:00,38.49,38.49,38.47,38.48,24800.0,29.1568,29.1568,29.1416,29.1492,24800.0
2011-03-28 15:20:00,38.48,38.48,38.47,38.47,22800.0,29.1492,29.1492,29.1416,29.1416,22800.0
2011-03-28 15:25:00,38.48,38.5,38.46,38.46,79700.0,29.1492,29.1643,29.134,29.134,79700.0
2011-03-28 15:30:00,38.46,38.49,38.46,38.48,31700.0,29.134,29.1568,29.134,29.1492,31700.0
2011-03-28 15:35:00,38.47,38.48,38.41,38.41,96600.0,29.1416,29.1492,29.0962,29.0962,96600.0
2011-03-28 15:40:00,38.41,38.42,38.34,38.34,72900.0,29.0962,29.1037,29.0431,29.0431,72900.0
2011-03-28 15:45:00,38.34,38.34,38.3,38.33,68200.0,29.0431,29.0431,29.0128,29.0356,68200.0
2011-03-28 15:50:00,38.34,38.34,38.32,38.32,78200.0,29.0431,29.0431,29.028,29.028,78200.0
2011-03-28 15:55:00,38.32,38.34,38.29,38.34,121700.0,29.028,29.0431,29.0053,29.0431,121700.0
2011-03-29 09:30:00,38.41,38.43,38.33,38.38,73500.0,29.0962,29.1113,29.0356,29.0734,73500.0
2011-03-29 09:35:00,38.39,38.43,38.28,38.4,90400.0,29.081,29.1113,28.9977,29.0886,90400.0
2011-03-29 09:40:00,38.39,38.4,38.27,38.31,70100.0,29.081,29.0886,28.9901,29.0204,70100.0
2011-03-29 09:45:00,38.31,38.33,38.16,38.3,105600.0,29.0204,29.0356,28.9068,29.0128,105600.0
2011-03-29 09:50:00,38.28,38.49,38.24,38.46,90500.0,28.9977,29.1568,28.9674,29.134,90500.0
2011-03-29 09:55:00,38.45,38.46,38.34,38.38,25500.0,29.1265,29.134,29.0431,29.0734,25500.0
2011-03-29 10:00:00,38.37,38.42,38.28,38.37,46700.0,29.0659,29.1037,28.9977,29.0659,46700.0
2011-03-29 10:05:00,38.38,38.48,38.38,38.48,44900.0,29.0734,29.1492,29.0734,29.1492,44900.0
2011-03-29 10:10:00,38.48,38.55,38.46,38.51,30300.0,29.1492,29.2022,29.134,29.1719,30300.0
2011-03-29 10:15:00,38.5,38.57,38.5,38.52,40100.0,29.1643,29.2174,29.1643,29.1795,40100.0
2011-03-29 10:20:00,38.53,38.54,38.48,38.49,21300.0,29.1871,29.1946,29.1492,29.1568,21300.0
2011-03-29 10:25:00,38.49,38.55,38.49,38.51,24300.0,29.1568,29.2022,29.1568,29.1719,24300.0
2011-03-29 10:30:00,38.51,38.51,38.46,38.47,30300.0,29.1719,29.1719,29.134,29.1416,30300.0
2011-03-29 10:35:00,38.48,38.48,38.4,38.4,16100.0,29.1492,29.1492,29.0886,29.0886,16100.0
2011-03-29 10:40:00,38.4,38.41,38.33,38.33,32500.0,29.0886,29.0962,29.0356,29.0356,32500.0
2011-03-29 10:45:00,38.34,38.4,38.33,38.33,42800.0,29.0431,29.0886,29.0356,29.0356,42800.0
2011-03-29 10:50:00,38.34,38.37,38.29,38.3,47000.0,29.0431,29.0659,29.0053,29.0128,47000.0
2011-03-29 10:55:00,38.3,38.32,38.25,38.25,46400.0,29.0128,29.028,28.975,28.975,46400.0
2011-03-29 11:00:00,38.26,38.3,38.25,38.27,41200.0,28.9825,29.0128,28.975,28.9901,41200.0
2011-03-29 11:05:00,38.28,38.34,38.24,38.32,42200.0,28.9977,29.0431,28.9674,29.028,42200.0
2011-03-29 11:10:00,38.33,38.33,38.24,38.25,37200.0,29.0356,29.0356,28.9674,28.975,37200.0
2011-03-29 11:15:00,38.25,38.27,38.23,38.26,14300.0,28.975,28.9901,28.9598,28.9825,14300.0
2011-03-29 11:20:00,38.27,38.27,38.17,38.2,128800.0,28.9901,28.9901,28.9144,28.9371,128800.0
2011-03-29 11:25:00,38.2,38.2,38.17,38.17,55600.0,28.9371,28.9371,28.9144,28.9144,55600.0
2011-03-29 11:30:00,38.17,38.18,38.11,38.12,90500.0,28.9144,28.9219,28.8689,28.8765,90500.0
2011-03-29 11:35:00,38.12,38.3,38.11,38.16,189300.0,28.8765,29.0128,28.8689,28.9068,189300.0
2011-03-29 11:40:00,38.16,38.2,38.15,38.2,33400.0,28.9068,28.9371,28.8992,28.9371,33400.0
2011-03-29 11:45:00,38.2,38.2,38.15,38.17,29900.0,28.9371,28.9371,28.8992,28.9144,29900.0
2011-03-29 11:50:00,38.16,38.18,38.1,38.12,31100.0,28.9068,28.9219,28.8613,28.8765,31100.0
2011-03-29 11:55:00,38.12,38.13,38.07,38.09,70500.0,28.8765,28.8841,28.8386,28.8538,70500.0
2011-03-29 12:00:00,38.09,38.14,38.04,38.09,74000.0,28.8538,28.8916,28.8159,28.8538,74000.0
2011-03-29 12:05:00,38.1,38.12,38.06,38.07,36000.0,28.8613,28.8765,28.831,28.8386,36000.0
2011-03-29 12:10:00,38.07,38.07,38.03,38.03,59300.0,28.8386,28.8386,28.8083,28.8083,59300.0
2011-03-29 12:15:00,38.04,38.1,38.04,38.09,26700.0,28.8159,28.8613,28.8159,28.8538,26700.0
2011-03-29 12:20:00,38.1,38.11,38.04,38.08,45500.0,28.8613,28.8689,28.8159,28.8462,45500.0
2011-03-29 12:25:00,38.08,38.1,38.01,38.02,20300.0,28.8462,28.8613,28.7932,28.8007,20300.0
2011-03-29 12:30:00,38.02,38.06,38.01,38.04,50500.0,28.8007,28.831,28.7932,28.8159,50500.0
2011-03-29 12:35:00,38.04,38.06,38.03,38.05,37600.0,28.8159,28.831,28.8083,28.8235,37600.0
2011-03-29 12:40:00,38.05,38.05,38.01,38.01,38000.0,28.8235,28.8235,28.7932,28.7932,38000.0
2011-03-29 12:45:00,38.02,38.05,38.01,38.02,27700.0,28.8007,28.8235,28.7932,28.8007,27700.0
2011-03-29 12:50:00,38.03,38.04,37.98,38.01,56800.0,28.8083,28.8159,28.7704,28.7932,56800.0
2011-03-29 12:55:00,38.01,38.04,38.0,38.01,43700.0,28.7932,28.8159,28.7856,28.7932,43700.0
2011-03-29 13:00:00,38.02,38.05,37.99,38.01,78500.0,28.8007,28.8235,28.778,28.7932,78500.0
2011-03-29 13:05:00,38.01,38.06,38.01,38.05,51200.0,28.7932,28.831,28.7932,28.8235,51200.0
2011-03-29 13:10:00,38.04,38.06,38.02,38.03,47600.0,28.8159,28.831,28.8007,28.8083,47600.0
2011-03-29 13:15:00,38.04,38.06,38.01,38.01,60200.0,28.8159,28.831,28.7932,28.7932,60200.0
2011-03-29 13:20:00,38.02,38.03,37.98,37.98,21400.0,28.8007,28.8083,28.7704,28.7704,21400.0
2011-03-29 13:25:00,37.99,38.0,37.95,37.96,36600.0,28.778,28.7856,28.7477,28.7553,36600.0
2011-03-29 13:30:00,37.96,37.98,37.95,37.97,32400.0,28.7553,28.7704,28.7477,28.7629,32400.0
2011-03-29 13:35:00,37.97,37.98,37.95,37.95,28700.0,28.7629,28.7704,28.7477,28.7477,28700.0
2011-03-29 13:40:00,37.96,37.98,37.95,37.98,25400.0,28.7553,28.7704,28.7477,28.7704,25400.0
2011-03-29 13:45:00,37.98,38.0,37.97,37.99,41300.0,28.7704,28.7856,28.7629,28.778,41300.0
2011-03-29 13:50:00,38.0,38.01,37.99,38.01,27400.0,28.7856,28.7932,28.778,28.7932,27400.0
2011-03-29 13:55:00,37.99,38.0,37.98,37.99,12200.0,28.778,28.7856,28.7704,28.778,12200.0
2011-03-29 14:00:00,38.0,38.04,37.99,38.02,77400.0,28.7856,28.8159,28.778,28.8007,77400.0
2011-03-29 14:05:00,38.01,38.02,37.99,38.0,38100.0,28.7932,28.8007,28.778,28.7856,38100.0
2011-03-29 14:10:00,38.0,38.01,37.98,37.99,62800.0,28.7856,28.7932,28.7704,28.778,62800.0
2011-03-29 14:15:00,38.0,38.06,37.97,38.02,72300.0,28.7856,28.831,28.7629,28.8007,72300.0
2011-03-29 14:20:00,38.02,38.02,37.97,37.97,32500.0,28.8007,28.8007,28.7629,28.7629,32500.0
2011-03-29 14:25:00,37.96,37.98,37.93,37.94,51000.0,28.7553,28.7704,28.7326,28.7401,51000.0
2011-03-29 14:30:00,37.95,37.95,37.86,37.91,142700.0,28.7477,28.7477,28.6795,28.7174,142700.0
2011-03-29 14:35:00,37.91,37.93,37.86,37.87,65100.0,28.7174,28.7326,28.6795,28.6871,65100.0
2011-03-29 14:40:00,37.87,38.02,37.86,38.0,117600.0,28.6871,28.8007,28.6795,28.7856,117600.0
2011-03-29 14:45:00,38.0,38.0,37.95,38.0,61400.0,28.7856,28.7856,28.7477,28.7856,61400.0
2011-03-29 14:50:00,38.0,38.01,37.9,37.92,111700.0,28.7856,28.7932,28.7098,28.725,111700.0
2011-03-29 14:55:00,37.92,37.98,37.92,37.96,79100.0,28.725,28.7704,28.725,28.7553,79100.0
2011-03-29 15:00:00,37.96,37.99,37.94,37.97,76000.0,28.7553,28.778,28.7401,28.7629,76000.0
2011-03-29 15:05:00,37.98,37.99,37.94,37.95,77400.0,28.7704,28.778,28.7401,28.7477,77400.0
2011-03-29 15:10:00,37.96,37.97,37.92,37.93,89800.0,28.7553,28.7629,28.725,28.7326,89800.0
2011-03-29 15:15:00,37.93,37.96,37.92,37.93,52400.0,28.7326,28.7553,28.725,28.7326,52400.0
2011-03-29 15:20:00,37.93,37.96,37.89,37.95,104800.0,28.7326,28.7553,28.7022,28.7477,104800.0
2011-03-29 15:25:00,37.95,38.04,37.94,38.04,84300.0,28.7477,28.8159,28.7401,28.8159,84300.0
2011-03-29 15:30:00,38.04,38.09,38.04,38.07,132100.0,28.8159,28.8538,28.8159,28.8386,132100.0
2011-03-29 15:35:00,38.07,38.1,38.04,38.04,55400.0,28.8386,28.8613,28.8159,28.8159,55400.0
2011-03-29 15:40:00,38.04,38.05,38.0,38.0,98900.0,28.8159,28.8235,28.7856,28.7856,98900.0
2011-03-29 15:45:00,38.0,38.06,37.99,38.05,342200.0,28.7856,28.831,28.778,28.8235,342200.0
2011-03-29 15:50:00,38.05,38.07,38.04,38.05,172800.0,28.8235,28.8386,28.8159,28.8235,172800.0
2011-03-29 15:55:00,38.05,38.05,37.99,38.02,325900.0,28.8235,28.8235,28.778,28.8007,325900.0
2011-03-30 09:30:00,38.37,38.38,38.27,38.34,109300.0,29.0659,29.0734,28.9901,29.0431,109300.0
2011-03-30 09:35:00,38.35,38.36,38.23,38.25,95000.0,29.0507,29.0583,28.9598,28.975,95000.0
2011-03-30 09:40:00,38.24,38.26,38.21,38.24,49700.0,28.9674,28.9825,28.9447,28.9674,49700.0
2011-03-30 09:45:00,38.24,38.26,38.21,38.24,59500.0,28.9674,28.9825,28.9447,28.9674,59500.0
2011-03-30 09:50:00,38.25,38.28,38.19,38.2,77300.0,28.975,28.9977,28.9295,28.9371,77300.0
2011-03-30 09:55:00,38.19,38.32,38.19,38.32,108800.0,28.9295,29.028,28.9295,29.028,108800.0
2011-03-30 10:00:00,38.31,38.35,38.28,38.32,70700.0,29.0204,29.0507,28.9977,29.028,70700.0
2011-03-30 10:05:00,38.31,38.33,38.25,38.26,69300.0,29.0204,29.0356,28.975,28.9825,69300.0
2011-03-30 10:10:00,38.26,38.26,38.21,38.22,46400.0,28.9825,28.9825,28.9447,28.9522,46400.0
2011-03-30 10:15:00,38.22,38.23,38.14,38.15,51700.0,28.9522,28.9598,28.8916,28.8992,51700.0
2011-03-30 10:20:00,38.15,38.16,38.05,38.07,68500.0,28.8992,28.9068,28.8235,28.8386,68500.0
2011-03-30 10:25:00,38.06,38.09,38.02,38.07,68200.0,28.831,28.8538,28.8007,28.8386,68200.0
2011-03-30 10:30:00,38.07,38.23,38.02,38.17,133700.0,28.8386,28.9598,28.8007,28.9144,133700.0
2011-03-30 10:35:00,38.15,38.24,38.15,38.23,56500.0,28.8992,28.9674,28.8992,28.9598,56500.0
2011-03-30 10:40:00,38.23,38.34,38.22,38.33,56100.0,28.9598,29.0431,28.9522,29.0356,56100.0
2011-03-30 10:45:00,38.34,38.38,38.29,38.34,458700.0,29.0431,29.0734,29.0053,29.0431,458700.0
2011-03-30 10:50:00,38.35,38.46,38.34,38.43,56700.0,29.0507,29.134,29.0431,29.1113,56700.0
2011-03-30 10:55:00,38.44,38.44,38.37,38.4,152700.0,29.1189,29.1189,29.0659,29.0886,152700.0
2011-03-30 11:00:00,38.4,38.41,38.3,38.32,36900.0,29.0886,29.0962,29.0128,29.028,36900.0
2011-03-30 11:05:00,38.31,38.33,38.25,38.31,68200.0,29.0204,29.0356,28.975,29.0204,68200.0
2011-03-30 11:10:00,38.3,38.32,38.26,38.28,26700.0,29.0128,29.028,28.9825,28.9977,26700.0
2011-03-30 11:15:00,38.28,38.36,38.28,38.36,35000.0,28.9977,29.0583,28.9977,29.0583,35000.0
2011-03-30 11:20:00,38.37,38.37,38.26,38.31,64300.0,29.0659,29.0659,28.9825,29.0204,64300.0
2011-03-30 11:25:00,38.31,38.35,38.29,38.35,38300.0,29.0204,29.0507,29.0053,29.0507,38300.0
2011-03-30 11:30:00,38.34,38.38,38.32,38.38,147800.0,29.0431,29.0734,29.028,29.0734,147800.0
2011-03-30 11:35:00,38.39,38.48,38.27,38.44,129800.0,29.081,29.1492,28.9901,29.1189,129800.0
2011-03-30 11:40:00,38.43,38.52,38.42,38.49,29600.0,29.1113,29.1795,29.1037,29.1568,29600.0
2011-03-30 11:45:00,38.48,38.48,38.41,38.43,28000.0,29.1492,29.1492,29.0962,29.1113,28000.0
2011-03-30 11:50:00,38.42,38.42,38.37,38.38,20700.0,29.1037,29.1037,29.0659,29.0734,20700.0
2011-03-30 11:55:00,38.38,38.39,38.3,38.38,87200.0,29.0734,29.081,29.0128,29.0734,87200.0
2011-03-30 12:00:00,38.37,38.42,38.37,38.38,43800.0,29.0659,29.1037,29.0659,29.0734,43800.0
2011-03-30 12:05:00,38.38,38.4,38.32,38.32,30600.0,29.0734,29.0886,29.028,29.028,30600.0
2011-03-30 12:10:00,38.32,38.47,38.31,38.47,35100.0,29.028,29.1416,29.0204,29.1416,35100.0
2011-03-30 12:15:00,38.48,38.59,38.47,38.59,61600.0,29.1492,29.2325,29.1416,29.2325,61600.0
2011-03-30 12:20:00,38.59,38.65,38.58,38.59,84900.0,29.2325,29.278,29.2249,29.2325,84900.0
2011-03-30 12:25:00,38.59,38.62,38.52,38.62,53100.0,29.2325,29.2552,29.1795,29.2552,53100.0
2011-03-30 12:30:00,38.62,38.67,38.62,38.66,42600.0,29.2552,29.2931,29.2552,29.2855,42600.0
2011-03-30 12:35:00,38.66,38.7,38.65,38.66,45500.0,29.2855,29.3158,29.278,29.2855,45500.0
2011-03-30 12:40:00,38.66,38.67,38.61,38.67,68600.0,29.2855,29.2931,29.2477,29.2931,68600.0
2011-03-30 12:45:00,38.68,38.68,38.64,38.67,34400.0,29.3007,29.3007,29.2704,29.2931,34400.0
2011-03-30 12:50:00,38.67,38.74,38.67,38.73,28800.0,29.2931,29.3461,29.2931,29.3386,28800.0
2011-03-30 12:55:00,38.73,38.8,38.71,38.8,67300.0,29.3386,29.3916,29.3234,29.3916,67300.0
2011-03-30 13:00:00,38.8,38.85,38.76,38.85,101000.0,29.3916,29.4295,29.3613,29.4295,101000.0
2011-03-30 13:05:00,38.85,38.89,38.75,38.84,125700.0,29.4295,29.4598,29.3537,29.4219,125700.0
2011-03-30 13:10:00,38.83,38.84,38.71,38.73,110500.0,29.4143,29.4219,29.3234,29.3386,110500.0
2011-03-30 13:15:00,38.72,38.77,38.72,38.74,31300.0,29.331,29.3689,29.331,29.3461,31300.0
2011-03-30 13:20:00,38.73,38.74,38.7,38.72,39100.0,29.3386,29.3461,29.3158,29.331,39100.0
2011-03-30 13:25:00,38.73,38.77,38.71,38.76,35600.0,29.3386,29.3689,29.3234,29.3613,35600.0
2011-03-30 13:30:00,38.77,38.79,38.73,38.75,42300.0,29.3689,29.384,29.3386,29.3537,42300.0
2011-03-30 13:35:00,38.75,38.77,38.69,38.7,25900.0,29.3537,29.3689,29.3083,29.3158,25900.0
2011-03-30 13:40:00,38.7,38.75,38.69,38.74,29200.0,29.3158,29.3537,29.3083,29.3461,29200.0
2011-03-30 13:45:00,38.73,38.74,38.65,38.66,19100.0,29.3386,29.3461,29.278,29.2855,19100.0
2011-03-30 13:50:00,38.67,38.72,38.57,38.62,210700.0,29.2931,29.331,29.2174,29.2552,210700.0
2011-03-30 13:55:00,38.62,38.63,38.62,38.62,13500.0,29.2552,29.2628,29.2552,29.2552,13500.0
2011-03-30 14:00:00,38.62,38.65,38.62,38.64,32700.0,29.2552,29.278,29.2552,29.2704,32700.0
2011-03-30 14:05:00,38.64,38.67,38.62,38.64,40200.0,29.2704,29.2931,29.2552,29.2704,40200.0
2011-03-30 14:10:00,38.65,38.7,38.64,38.69,35400.0,29.278,29.3158,29.2704,29.3083,35400.0
2011-03-30 14:15:00,38.68,38.72,38.68,38.7,95100.0,29.3007,29.331,29.3007,29.3158,95100.0
2011-03-30 14:20:00,38.69,38.7,38.67,38.68,53200.0,29.3083,29.3158,29.2931,29.3007,53200.0
2011-03-30 14:25:00,38.69,38.7,38.68,38.7,29000.0,29.3083,29.3158,29.3007,29.3158,29000.0
2011-03-30 14:30:00,38.69,38.73,38.69,38.69,35100.0,29.3083,29.3386,29.3083,29.3083,35100.0
2011-03-30 14:35:00,38.7,38.73,38.69,38.71,30900.0,29.3158,29.3386,29.3083,29.3234,30900.0
2011-03-30 14:40:00,38.72,38.76,38.72,38.74,27600.0,29.331,29.3613,29.331,29.3461,27600.0
2011-03-30 14:45:00,38.74,38.78,38.74,38.76,51300.0,29.3461,29.3764,29.3461,29.3613,51300.0
2011-03-30 14:50:00,38.77,38.79,38.75,38.75,68900.0,29.3689,29.384,29.3537,29.3537,68900.0
2011-03-30 14:55:00,38.75,38.8,38.75,38.79,50800.0,29.3537,29.3916,29.3537,29.384,50800.0
2011-03-30 15:00:00,38.78,38.81,38.78,38.8,35300.0,29.3764,29.3992,29.3764,29.3916,35300.0
2011-03-30 15:05:00,38.81,38.82,38.79,38.81,36100.0,29.3992,29.4067,29.384,29.3992,36100.0
2011-03-30 15:10:00,38.8,38.82,38.8,38.81,24700.0,29.3916,29.4067,29.3916,29.3992,24700.0
2011-03-30 15:15:00,38.81,38.85,38.81,38.85,51100.0,29.3992,29.4295,29.3992,29.4295,51100.0
2011-03-30 15:20:00,38.85,38.87,38.83,38.87,57800.0,29.4295,29.4446,29.4143,29.4446,57800.0
2011-03-30 15:25:00,38.87,38.92,38.87,38.87,110500.0,29.4446,29.4825,29.4446,29.4446,110500.0
2011-03-30 15:30:00,38.87,38.89,38.83,38.87,124200.0,29.4446,29.4598,29.4143,29.4446,124200.0
2011-03-30 15:35:00,38.87,38.9,38.85,38.88,74500.0,29.4446,29.4673,29.4295,29.4522,74500.0
2011-03-30 15:40:00,38.88,38.89,38.87,38.87,55200.0,29.4522,29.4598,29.4446,29.4446,55200.0
2011-03-30 15:45:00,38.87,38.88,38.8,38.81,86500.0,29.4446,29.4522,29.3916,29.3992,86500.0
2011-03-30 15:50:00,38.81,38.86,38.81,38.84,111800.0,29.3992,29.437,29.3992,29.4219,111800.0
2011-03-30 15:55:00,38.85,38.86,38.8,38.81,135400.0,29.4295,29.437,29.3916,29.3992,135400.0
2011-03-31 09:30:00,38.52,38.52,38.31,38.39,150800.0,29.1795,29.1795,29.0204,29.081,150800.0
2011-03-31 09:35:00,38.42,38.55,38.39,38.54,116200.0,29.1037,29.2022,29.081,29.1946,116200.0
2011-03-31 09:40:00,38.55,38.64,38.52,38.53,62100.0,29.2022,29.2704,29.1795,29.1871,62100.0
2011-03-31 09:45:00,38.53,38.55,38.45,38.5,454100.0,29.1871,29.2022,29.1265,29.1643,454100.0
2011-03-31 09:50:00,38.5,38.56,38.49,38.5,191100.0,29.1643,29.2098,29.1568,29.1643,191100.0
2011-03-31 09:55:00,38.5,38.53,38.47,38.5,258800.0,29.1643,29.1871,29.1416,29.1643,258800.0
2011-03-31 10:00:00,38.5,38.52,38.49,38.51,187600.0,29.1643,29.1795,29.1568,29.1719,187600.0
2011-03-31 10:05:00,38.51,38.52,38.49,38.51,40100.0,29.1719,29.1795,29.1568,29.1719,40100.0
2011-03-31 10:10:00,38.51,38.6,38.51,38.57,44500.0,29.1719,29.2401,29.1719,29.2174,44500.0
2011-03-31 10:15:00,38.57,38.58,38.53,38.54,91800.0,29.2174,29.2249,29.1871,29.1946,91800.0
2011-03-31 10:20:00,38.55,38.57,38.53,38.54,132600.0,29.2022,29.2174,29.1871,29.1946,132600.0
2011-03-31 10:25:00,38.53,38.56,38.51,38.52,55300.0,29.1871,29.2098,29.1719,29.1795,55300.0
2011-03-31 10:30:00,38.51,38.54,38.49,38.5,72900.0,29.1719,29.1946,29.1568,29.1643,72900.0
2011-03-31 10:35:00,38.5,38.56,38.5,38.5,52900.0,29.1643,29.2098,29.1643,29.1643,52900.0
2011-03-31 10:40:00,38.51,38.62,38.51,38.61,28700.0,29.1719,29.2552,29.1719,29.2477,28700.0
2011-03-31 10:45:00,38.62,38.62,38.57,38.57,28800.0,29.2552,29.2552,29.2174,29.2174,28800.0
2011-03-31 10:50:00,38.57,38.58,38.53,38.54,22600.0,29.2174,29.2249,29.1871,29.1946,22600.0
2011-03-31 10:55:00,38.55,38.68,38.53,38.66,56200.0,29.2022,29.3007,29.1871,29.2855,56200.0
2011-03-31 11:00:00,38.65,38.67,38.5,38.51,90800.0,29.278,29.2931,29.1643,29.1719,90800.0
2011-03-31 11:05:00,38.5,38.55,38.49,38.52,58900.0,29.1643,29.2022,29.1568,29.1795,58900.0
2011-03-31 11:10:00,38.52,38.55,38.5,38.5,25600.0,29.1795,29.2022,29.1643,29.1643,25600.0
2011-03-31 11:15:00,38.51,38.55,38.5,38.51,26300.0,29.1719,29.2022,29.1643,29.1719,26300.0
2011-03-31 11:20:00,38.52,38.53,38.46,38.49,76600.0,29.1795,29.1871,29.134,29.1568,76600.0
2011-03-31 11:25:00,38.49,38.52,38.48,38.5,78300.0,29.1568,29.1795,29.1492,29.1643,78300.0
2011-03-31 11:30:00,38.5,38.52,38.46,38.46,45600.0,29.1643,29.1795,29.134,29.134,45600.0
2011-03-31 11:35:00,38.46,38.47,38.36,38.47,38300.0,29.134,29.1416,29.0583,29.1416,38300.0
2011-03-31 11:40:00,38.47,38.47,38.39,38.41,17100.0,29.1416,29.1416,29.081,29.0962,17100.0
2011-03-31 11:45:00,38.41,38.46,38.4,38.42,21400.0,29.0962,29.134,29.0886,29.1037,21400.0
2011-03-31 11:50:00,38.41,38.42,38.37,38.37,31300.0,29.0962,29.1037,29.0659,29.0659,31300.0
2011-03-31 11:55:00,38.37,38.43,38.36,38.43,30900.0,29.0659,29.1113,29.0583,29.1113,30900.0
2011-03-31 12:00:00,38.43,38.47,38.39,38.4,28700.0,29.1113,29.1416,29.081,29.0886,28700.0
2011-03-31 12:05:00,38.41,38.44,38.41,38.44,5500.0,29.0962,29.1189,29.0962,29.1189,5500.0
2011-03-31 12:10:00,38.43,38.44,38.4,38.4,9000.0,29.1113,29.1189,29.0886,29.0886,9000.0
2011-03-31 12:15:00,38.41,38.45,38.41,38.45,6900.0,29.0962,29.1265,29.0962,29.1265,6900.0
2011-03-31 12:20:00,38.45,38.46,38.44,38.45,18300.0,29.1265,29.134,29.1189,29.1265,18300.0
2011-03-31 12:25:00,38.45,38.53,38.44,38.53,23000.0,29.1265,29.1871,29.1189,29.1871,23000.0
2011-03-31 12:30:00,38.52,38.52,38.46,38.46,32400.0,29.1795,29.1795,29.134,29.134,32400.0
2011-03-31 12:35:00,38.46,38.46,38.42,38.42,17300.0,29.134,29.134,29.1037,29.1037,17300.0
2011-03-31 12:40:00,38.42,38.47,38.42,38.46,37900.0,29.1037,29.1416,29.1037,29.134,37900.0
2011-03-31 12:45:00,38.47,38.5,38.45,38.47,28200.0,29.1416,29.1643,29.1265,29.1416,28200.0
2011-03-31 12:50:00,38.48,38.51,38.48,38.5,28300.0,29.1492,29.1719,29.1492,29.1643,28300.0
2011-03-31 12:55:00,38.51,38.55,38.5,38.52,28000.0,29.1719,29.2022,29.1643,29.1795,28000.0
2011-03-31 13:00:00,38.52,38.55,38.52,38.55,4500.0,29.1795,29.2022,29.1795,29.2022,4500.0
2011-03-31 13:05:00,38.55,38.55,38.51,38.54,19800.0,29.2022,29.2022,29.1719,29.1946,19800.0
2011-03-31 13:10:00,38.54,38.55,38.54,38.55,6100.0,29.1946,29.2022,29.1946,29.2022,6100.0
2011-03-31 13:15:00,38.54,38.54,38.49,38.5,42600.0,29.1946,29.1946,29.1568,29.1643,42600.0
2011-03-31 13:20:00,38.5,38.52,38.49,38.5,29400.0,29.1643,29.1795,29.1568,29.1643,29400.0
2011-03-31 13:25:00,38.5,38.55,38.48,38.53,40500.0,29.1643,29.2022,29.1492,29.1871,40500.0
2011-03-31 13:30:00,38.53,38.54,38.49,38.51,24100.0,29.1871,29.1946,29.1568,29.1719,24100.0
2011-03-31 13:35:00,38.5,38.52,38.5,38.51,14200.0,29.1643,29.1795,29.1643,29.1719,14200.0
2011-03-31 13:40:00,38.5,38.54,38.5,38.52,27600.0,29.1643,29.1946,29.1643,29.1795,27600.0
2011-03-31 13:45:00,38.51,38.52,38.49,38.5,113400.0,29.1719,29.1795,29.1568,29.1643,113400.0
2011-03-31 13:50:00,38.5,38.5,38.48,38.5,19600.0,29.1643,29.1643,29.1492,29.1643,19600.0
2011-03-31 13:55:00,38.49,38.5,38.45,38.46,23400.0,29.1568,29.1643,29.1265,29.134,23400.0
2011-03-31 14:00:00,38.47,38.51,38.4,38.44,248900.0,29.1416,29.1719,29.0886,29.1189,248900.0
2011-03-31 14:05:00,38.44,38.51,38.44,38.51,137100.0,29.1189,29.1719,29.1189,29.1719,137100.0
2011-03-31 14:10:00,38.5,38.55,38.5,38.5,109400.0,29.1643,29.2022,29.1643,29.1643,109400.0
2011-03-31 14:15:00,38.5,38.51,38.45,38.47,32100.0,29.1643,29.1719,29.1265,29.1416,32100.0
2011-03-31 14:20:00,38.46,38.46,38.43,38.43,14700.0,29.134,29.134,29.1113,29.1113,14700.0
2011-03-31 14:25:00,38.44,38.44,38.4,38.41,26700.0,29.1189,29.1189,29.0886,29.0962,26700.0
2011-03-31 14:30:00,38.41,38.43,38.4,38.42,25200.0,29.0962,29.1113,29.0886,29.1037,25200.0
2011-03-31 14:35:00,38.42,38.44,38.38,38.44,46600.0,29.1037,29.1189,29.0734,29.1189,46600.0
2011-03-31 14:40:00,38.44,38.45,38.43,38.44,20700.0,29.1189,29.1265,29.1113,29.1189,20700.0
2011-03-31 14:45:00,38.43,38.45,38.43,38.44,14300.0,29.1113,29.1265,29.1113,29.1189,14300.0
2011-03-31 14:50:00,38.44,38.44,38.4,38.43,58700.0,29.1189,29.1189,29.0886,29.1113,58700.0
2011-03-31 14:55:00,38.42,38.45,38.42,38.45,40700.0,29.1037,29.1265,29.1037,29.1265,40700.0
2011-03-31 15:00:00,38.45,38.45,38.44,38.44,17900.0,29.1265,29.1265,29.1189,29.1189,17900.0
2011-03-31 15:05:00,38.44,38.46,38.44,38.45,35300.0,29.1189,29.134,29.1189,29.1265,35300.0
2011-03-31 15:10:00,38.45,38.47,38.44,38.46,38400.0,29.1265,29.1416,29.1189,29.134,38400.0
2011-03-31 15:15:00,38.46,38.48,38.44,38.45,66600.0,29.134,29.1492,29.1189,29.1265,66600.0
2011-03-31 15:20:00,38.45,38.46,38.44,38.44,56000.0,29.1265,29.134,29.1189,29.1189,56000.0
2011-03-31 15:25:00,38.45,38.47,38.44,38.45,66500.0,29.1265,29.1416,29.1189,29.1265,66500.0
2011-03-31 15:30:00,38.45,38.46,38.4,38.4,68500.0,29.1265,29.134,29.0886,29.0886,68500.0
2011-03-31 15:35:00,38.4,38.42,38.36,38.41,82600.0,29.0886,29.1037,29.0583,29.0962,82600.0
2011-03-31 15:40:00,38.42,38.47,38.42,38.46,97000.0,29.1037,29.1416,29.1037,29.134,97000.0
2011-03-31 15:45:00,38.45,38.45,38.41,38.41,170600.0,29.1265,29.1265,29.0962,29.0962,170600.0
2011-03-31 15:50:00,38.41,38.43,38.4,38.4,96200.0,29.0962,29.1113,29.0886,29.0886,96200.0
2011-03-31 15:55:00,38.4,38.41,38.34,38.35,297700.0,29.0886,29.0962,29.0431,29.0507,297700.0
2011-04-01 09:30:00,38.91,38.96,38.7,38.7,115900.0,29.4749,29.5128,29.3158,29.3158,115900.0
2011-04-01 09:35:00,38.69,38.72,38.59,38.66,83700.0,29.3083,29.331,29.2325,29.2855,83700.0
2011-04-01 09:40:00,38.67,38.72,38.58,38.59,60700.0,29.2931,29.331,29.2249,29.2325,60700.0
2011-04-01 09:45:00,38.59,38.62,38.53,38.53,51800.0,29.2325,29.2552,29.1871,29.1871,51800.0
2011-04-01 09:50:00,38.52,38.74,38.52,38.72,73500.0,29.1795,29.3461,29.1795,29.331,73500.0
2011-04-01 09:55:00,38.72,38.73,38.68,38.7,30300.0,29.331,29.3386,29.3007,29.3158,30300.0
2011-04-01 10:00:00,38.69,38.77,38.65,38.76,49200.0,29.3083,29.3689,29.278,29.3613,49200.0
2011-04-01 10:05:00,38.75,38.8,38.72,38.72,26000.0,29.3537,29.3916,29.331,29.331,26000.0
2011-04-01 10:10:00,38.73,38.79,38.71,38.75,32800.0,29.3386,29.384,29.3234,29.3537,32800.0
2011-04-01 10:15:00,38.75,38.76,38.72,38.76,39000.0,29.3537,29.3613,29.331,29.3613,39000.0
2011-04-01 10:20:00,38.76,38.79,38.74,38.76,40600.0,29.3613,29.384,29.3461,29.3613,40600.0
2011-04-01 10:25:00,38.76,38.77,38.71,38.76,32500.0,29.3613,29.3689,29.3234,29.3613,32500.0
2011-04-01 10:30:00,38.75,38.8,38.75,38.75,44000.0,29.3537,29.3916,29.3537,29.3537,44000.0
2011-04-01 10:35:00,38.75,38.76,38.75,38.75,19100.0,29.3537,29.3613,29.3537,29.3537,19100.0
2011-04-01 10:40:00,38.75,38.78,38.74,38.76,62800.0,29.3537,29.3764,29.3461,29.3613,62800.0
2011-04-01 10:45:00,38.76,38.81,38.75,38.75,37900.0,29.3613,29.3992,29.3537,29.3537,37900.0
2011-04-01 10:50:00,38.77,38.77,38.72,38.74,29200.0,29.3689,29.3689,29.331,29.3461,29200.0
2011-04-01 10:55:00,38.74,38.8,38.73,38.79,34200.0,29.3461,29.3916,29.3386,29.384,34200.0
2011-04-01 11:00:00,38.79,38.82,38.72,38.72,46900.0,29.384,29.4067,29.331,29.331,46900.0
2011-04-01 11:05:00,38.71,38.73,38.69,38.7,69700.0,29.3234,29.3386,29.3083,29.3158,69700.0
2011-04-01 11:10:00,38.7,38.71,38.6,38.62,95800.0,29.3158,29.3234,29.2401,29.2552,95800.0
2011-04-01 11:15:00,38.63,38.65,38.5,38.51,187700.0,29.2628,29.278,29.1643,29.1719,187700.0
2011-04-01 11:20:00,38.51,38.56,38.5,38.55,60700.0,29.1719,29.2098,29.1643,29.2022,60700.0
2011-04-01 11:25:00,38.54,38.57,38.54,38.55,156700.0,29.1946,29.2174,29.1946,29.2022,156700.0
2011-04-01 11:30:00,38.55,38.61,38.47,38.61,214000.0,29.2022,29.2477,29.1416,29.2477,214000.0
2011-04-01 11:35:00,38.63,38.73,38.62,38.7,35900.0,29.2628,29.3386,29.2552,29.3158,35900.0
2011-04-01 11:40:00,38.7,38.7,38.63,38.67,42000.0,29.3158,29.3158,29.2628,29.2931,42000.0
2011-04-01 11:45:00,38.68,38.74,38.66,38.71,39000.0,29.3007,29.3461,29.2855,29.3234,39000.0
2011-04-01 11:50:00,38.72,38.72,38.58,38.58,104000.0,29.331,29.331,29.2249,29.2249,104000.0
2011-04-01 11:55:00,38.58,38.61,38.55,38.6,98000.0,29.2249,29.2477,29.2022,29.2401,98000.0
2011-04-01 12:00:00,38.6,38.63,38.58,38.62,91000.0,29.2401,29.2628,29.2249,29.2552,91000.0
2011-04-01 12:05:00,38.61,38.61,38.55,38.58,49600.0,29.2477,29.2477,29.2022,29.2249,49600.0
2011-04-01 12:10:00,38.59,38.62,38.55,38.57,44200.0,29.2325,29.2552,29.2022,29.2174,44200.0
2011-04-01 12:15:00,38.57,38.58,38.56,38.56,15800.0,29.2174,29.2249,29.2098,29.2098,15800.0
2011-04-01 12:20:00,38.56,38.58,38.56,38.58,21300.0,29.2098,29.2249,29.2098,29.2249,21300.0
2011-04-01 12:25:00,38.58,38.58,38.55,38.56,53100.0,29.2249,29.2249,29.2022,29.2098,53100.0
2011-04-01 12:30:00,38.55,38.63,38.55,38.63,9100.0,29.2022,29.2628,29.2022,29.2628,9100.0
2011-04-01 12:35:00,38.63,38.64,38.62,38.62,8600.0,29.2628,29.2704,29.2552,29.2552,8600.0
2011-04-01 12:40:00,38.62,38.63,38.59,38.61,10200.0,29.2552,29.2628,29.2325,29.2477,10200.0
2011-04-01 12:45:00,38.62,38.62,38.55,38.56,21100.0,29.2552,29.2552,29.2022,29.2098,21100.0
2011-04-01 12:50:00,38.56,38.57,38.56,38.56,14200.0,29.2098,29.2174,29.2098,29.2098,14200.0
2011-04-01 12:55:00,38.57,38.62,38.56,38.59,17000.0,29.2174,29.2552,29.2098,29.2325,17000.0
2011-04-01 13:00:00,38.58,38.6,38.58,38.59,13700.0,29.2249,29.2401,29.2249,29.2325,13700.0
2011-04-01 13:05:00,38.6,38.6,38.55,38.56,13100.0,29.2401,29.2401,29.2022,29.2098,13100.0
2011-04-01 13:10:00,38.56,38.57,38.55,38.55,15100.0,29.2098,29.2174,29.2022,29.2022,15100.0
2011-04-01 13:15:00,38.56,38.58,38.53,38.55,25800.0,29.2098,29.2249,29.1871,29.2022,25800.0
2011-04-01 13:20:00,38.55,38.58,38.55,38.56,27400.0,29.2022,29.2249,29.2022,29.2098,27400.0
2011-04-01 13:25:00,38.55,38.6,38.55,38.59,11200.0,29.2022,29.2401,29.2022,29.2325,11200.0
2011-04-01 13:30:00,38.59,38.62,38.55,38.55,35400.0,29.2325,29.2552,29.2022,29.2022,35400.0
2011-04-01 13:35:00,38.54,38.55,38.52,38.52,90800.0,29.1946,29.2022,29.1795,29.1795,90800.0
2011-04-01 13:40:00,38.53,38.53,38.47,38.5,142800.0,29.1871,29.1871,29.1416,29.1643,142800.0
2011-04-01 13:45:00,38.49,38.5,38.47,38.48,16400.0,29.1568,29.1643,29.1416,29.1492,16400.0
2011-04-01 13:50:00,38.48,38.51,38.47,38.49,59200.0,29.1492,29.1719,29.1416,29.1568,59200.0
2011-04-01 13:55:00,38.49,38.52,38.49,38.5,25300.0,29.1568,29.1795,29.1568,29.1643,25300.0
2011-04-01 14:00:00,38.5,38.52,38.48,38.5,58200.0,29.1643,29.1795,29.1492,29.1643,58200.0
2011-04-01 14:05:00,38.5,38.52,38.48,38.48,243000.0,29.1643,29.1795,29.1492,29.1492,243000.0
2011-04-01 14:10:00,38.48,38.48,38.44,38.46,72400.0,29.1492,29.1492,29.1189,29.134,72400.0
2011-04-01 14:15:00,38.45,38.47,38.44,38.46,55300.0,29.1265,29.1416,29.1189,29.134,55300.0
2011-04-01 14:20:00,38.46,38.48,38.45,38.45,34300.0,29.134,29.1492,29.1265,29.1265,34300.0
2011-04-01 14:25:00,38.45,38.45,38.39,38.41,202600.0,29.1265,29.1265,29.081,29.0962,202600.0
2011-04-01 14:30:00,38.41,38.45,38.38,38.38,40400.0,29.0962,29.1265,29.0734,29.0734,40400.0
2011-04-01 14:35:00,38.38,38.39,38.36,38.38,34400.0,29.0734,29.081,29.0583,29.0734,34400.0
2011-04-01 14:40:00,38.39,38.39,38.33,38.34,116200.0,29.081,29.081,29.0356,29.0431,116200.0
2011-04-01 14:45:00,38.34,38.35,38.22,38.26,97000.0,29.0431,29.0507,28.9522,28.9825,97000.0
2011-04-01 14:50:00,38.26,38.26,38.23,38.24,120000.0,28.9825,28.9825,28.9598,28.9674,120000.0
2011-04-01 14:55:00,38.24,38.27,38.19,38.27,81500.0,28.9674,28.9901,28.9295,28.9901,81500.0
2011-04-01 15:00:00,38.27,38.28,38.19,38.21,97700.0,28.9901,28.9977,28.9295,28.9447,97700.0
2011-04-01 15:05:00,38.21,38.23,38.19,38.2,55900.0,28.9447,28.9598,28.9295,28.9371,55900.0
2011-04-01 15:10:00,38.2,38.21,38.1,38.12,109800.0,28.9371,28.9447,28.8613,28.8765,109800.0
2011-04-01 15:15:00,38.11,38.15,38.05,38.06,117700.0,28.8689,28.8992,28.8235,28.831,117700.0
2011-04-01 15:20:00,38.05,38.14,38.04,38.14,90600.0,28.8235,28.8916,28.8159,28.8916,90600.0
2011-04-01 15:25:00,38.14,38.17,38.12,38.14,73600.0,28.8916,28.9144,28.8765,28.8916,73600.0
2011-04-01 15:30:00,38.14,38.17,38.12,38.13,50500.0,28.8916,28.9144,28.8765,28.8841,50500.0
2011-04-01 15:35:00,38.12,38.14,38.09,38.12,68300.0,28.8765,28.8916,28.8538,28.8765,68300.0
2011-04-01 15:40:00,38.11,38.14,38.1,38.12,171600.0,28.8689,28.8916,28.8613,28.8765,171600.0
2011-04-01 15:45:00,38.12,38.22,38.12,38.19,120000.0,28.8765,28.9522,28.8765,28.9295,120000.0
2011-04-01 15:50:00,38.19,38.24,38.19,38.22,157500.0,28.9295,28.9674,28.9295,28.9522,157500.0
2011-04-01 15:55:00,38.23,38.26,38.22,38.23,190600.0,28.9598,28.9825,28.9522,28.9598,190600.0
2011-04-04 09:30:00,39.2,39.2,38.8,38.8,235200.0,29.6946,29.6946,29.3916,29.3916,235200.0
2011-04-04 09:35:00,38.8,38.82,38.69,38.7,141500.0,29.3916,29.4067,29.3083,29.3158,141500.0
2011-04-04 09:40:00,38.7,38.78,38.57,38.58,103100.0,29.3158,29.3764,29.2174,29.2249,103100.0
2011-04-04 09:45:00,38.57,38.61,38.53,38.58,180900.0,29.2174,29.2477,29.1871,29.2249,180900.0
2011-04-04 09:50:00,38.58,38.58,38.47,38.47,398100.0,29.2249,29.2249,29.1416,29.1416,398100.0
2011-04-04 09:55:00,38.47,38.64,38.45,38.64,100400.0,29.1416,29.2704,29.1265,29.2704,100400.0
2011-04-04 10:00:00,38.64,38.65,38.35,38.38,206700.0,29.2704,29.278,29.0507,29.0734,206700.0
2011-04-04 10:05:00,38.38,38.41,38.31,38.4,75900.0,29.0734,29.0962,29.0204,29.0886,75900.0
2011-04-04 10:10:00,38.4,38.58,38.38,38.55,52300.0,29.0886,29.2249,29.0734,29.2022,52300.0
2011-04-04 10:15:00,38.54,38.57,38.5,38.53,97200.0,29.1946,29.2174,29.1643,29.1871,97200.0
2011-04-04 10:20:00,38.54,38.7,38.53,38.7,118200.0,29.1946,29.3158,29.1871,29.3158,118200.0
2011-04-04 10:25:00,38.69,38.73,38.52,38.61,96600.0,29.3083,29.3386,29.1795,29.2477,96600.0
2011-04-04 10:30:00,38.61,38.64,38.52,38.55,64600.0,29.2477,29.2704,29.1795,29.2022,64600.0
2011-04-04 10:35:00,38.55,38.59,38.48,38.52,77000.0,29.2022,29.2325,29.1492,29.1795,77000.0
2011-04-04 10:40:00,38.52,38.53,38.43,38.43,63800.0,29.1795,29.1871,29.1113,29.1113,63800.0
2011-04-04 10:45:00,38.44,38.49,38.34,38.46,55400.0,29.1189,29.1568,29.0431,29.134,55400.0
2011-04-04 10:50:00,38.45,38.46,38.41,38.45,32300.0,29.1265,29.134,29.0962,29.1265,32300.0
2011-04-04 10:55:00,38.45,38.45,38.33,38.36,106600.0,29.1265,29.1265,29.0356,29.0583,106600.0
2011-04-04 11:00:00,38.37,38.44,38.36,38.43,82100.0,29.0659,29.1189,29.0583,29.1113,82100.0
2011-04-04 11:05:00,38.41,38.41,38.34,38.37,24800.0,29.0962,29.0962,29.0431,29.0659,24800.0
2011-04-04 11:10:00,38.37,38.44,38.35,38.41,37400.0,29.0659,29.1189,29.0507,29.0962,37400.0
2011-04-04 11:15:00,38.42,38.44,38.41,38.43,10700.0,29.1037,29.1189,29.0962,29.1113,10700.0
2011-04-04 11:20:00,38.44,38.45,38.41,38.42,22500.0,29.1189,29.1265,29.0962,29.1037,22500.0
2011-04-04 11:25:00,38.42,38.42,38.37,38.4,20500.0,29.1037,29.1037,29.0659,29.0886,20500.0
2011-04-04 11:30:00,38.39,38.41,38.36,38.39,46100.0,29.081,29.0962,29.0583,29.081,46100.0
2011-04-04 11:35:00,38.39,38.41,38.33,38.34,33300.0,29.081,29.0962,29.0356,29.0431,33300.0
2011-04-04 11:40:00,38.35,38.38,38.3,38.33,28900.0,29.0507,29.0734,29.0128,29.0356,28900.0
2011-04-04 11:45:00,38.33,38.35,38.3,38.34,20100.0,29.0356,29.0507,29.0128,29.0431,20100.0
2011-04-04 11:50:00,38.34,38.36,38.3,38.34,30100.0,29.0431,29.0583,29.0128,29.0431,30100.0
2011-04-04 11:55:00,38.34,38.36,38.32,38.32,19900.0,29.0431,29.0583,29.028,29.028,19900.0
2011-04-04 12:00:00,38.31,38.35,38.3,38.34,24600.0,29.0204,29.0507,29.0128,29.0431,24600.0
2011-04-04 12:05:00,38.34,38.38,38.34,38.37,18400.0,29.0431,29.0734,29.0431,29.0659,18400.0
2011-04-04 12:10:00,38.38,38.4,38.38,38.4,17300.0,29.0734,29.0886,29.0734,29.0886,17300.0
2011-04-04 12:15:00,38.39,38.4,38.37,38.37,23000.0,29.081,29.0886,29.0659,29.0659,23000.0
2011-04-04 12:20:00,38.37,38.4,38.37,38.39,15900.0,29.0659,29.0886,29.0659,29.081,15900.0
2011-04-04 12:25:00,38.38,38.39,38.36,38.36,145100.0,29.0734,29.081,29.0583,29.0583,145100.0
2011-04-04 12:30:00,38.36,38.41,38.35,38.38,59300.0,29.0583,29.0962,29.0507,29.0734,59300.0
2011-04-04 12:35:00,38.39,38.39,38.32,38.36,20100.0,29.081,29.081,29.028,29.0583,20100.0
2011-04-04 12:40:00,38.37,38.37,38.33,38.33,20600.0,29.0659,29.0659,29.0356,29.0356,20600.0
2011-04-04 12:45:00,38.34,38.35,38.3,38.33,15100.0,29.0431,29.0507,29.0128,29.0356,15100.0
2011-04-04 12:50:00,38.33,38.4,38.31,38.33,53000.0,29.0356,29.0886,29.0204,29.0356,53000.0
2011-04-04 12:55:00,38.35,38.39,38.34,38.38,21100.0,29.0507,29.081,29.0431,29.0734,21100.0
2011-04-04 13:00:00,38.38,38.39,38.37,38.39,17200.0,29.0734,29.081,29.0659,29.081,17200.0
2011-04-04 13:05:00,38.39,38.39,38.34,38.36,16800.0,29.081,29.081,29.0431,29.0583,16800.0
2011-04-04 13:10:00,38.36,38.36,38.33,38.34,12300.0,29.0583,29.0583,29.0356,29.0431,12300.0
2011-04-04 13:15:00,38.33,38.36,38.29,38.32,26400.0,29.0356,29.0583,29.0053,29.028,26400.0
2011-04-04 13:20:00,38.32,38.32,38.3,38.3,11600.0,29.028,29.028,29.0128,29.0128,11600.0
2011-04-04 13:25:00,38.31,38.34,38.3,38.34,7200.0,29.0204,29.0431,29.0128,29.0431,7200.0
2011-04-04 13:30:00,38.34,38.34,38.29,38.3,28600.0,29.0431,29.0431,29.0053,29.0128,28600.0
2011-04-04 13:35:00,38.3,38.31,38.26,38.31,22400.0,29.0128,29.0204,28.9825,29.0204,22400.0
2011-04-04 13:40:00,38.3,38.34,38.27,38.32,18900.0,29.0128,29.0431,28.9901,29.028,18900.0
2011-04-04 13:45:00,38.32,38.33,38.25,38.26,27300.0,29.028,29.0356,28.975,28.9825,27300.0
2011-04-04 13:50:00,38.26,38.27,38.23,38.27,51400.0,28.9825,28.9901,28.9598,28.9901,51400.0
2011-04-04 13:55:00,38.26,38.3,38.25,38.29,29400.0,28.9825,29.0128,28.975,29.0053,29400.0
2011-04-04 14:00:00,38.29,38.3,38.22,38.23,41900.0,29.0053,29.0128,28.9522,28.9598,41900.0
2011-04-04 14:05:00,38.24,38.27,38.22,38.25,33500.0,28.9674,28.9901,28.9522,28.975,33500.0
2011-04-04 14:10:00,38.26,38.26,38.23,38.23,13100.0,28.9825,28.9825,28.9598,28.9598,13100.0
2011-04-04 14:15:00,38.23,38.24,38.19,38.21,27900.0,28.9598,28.9674,28.9295,28.9447,27900.0
2011-04-04 14:20:00,38.22,38.23,38.19,38.21,58800.0,28.9522,28.9598,28.9295,28.9447,58800.0
2011-04-04 14:25:00,38.2,38.3,38.2,38.27,29800.0,28.9371,29.0128,28.9371,28.9901,29800.0
2011-04-04 14:30:00,38.27,38.32,38.27,38.31,45600.0,28.9901,29.028,28.9901,29.0204,45600.0
2011-04-04 14:35:00,38.31,38.31,38.3,38.31,3400.0,29.0204,29.0204,29.0128,29.0204,3400.0
2011-04-04 14:40:00,38.3,38.34,38.29,38.34,24900.0,29.0128,29.0431,29.0053,29.0431,24900.0
2011-04-04 14:45:00,38.34,38.35,38.29,38.35,25700.0,29.0431,29.0507,29.0053,29.0507,25700.0
2011-04-04 14:50:00,38.35,38.36,38.32,38.34,23600.0,29.0507,29.0583,29.028,29.0431,23600.0
2011-04-04 14:55:00,38.33,38.37,38.31,38.35,32000.0,29.0356,29.0659,29.0204,29.0507,32000.0
2011-04-04 15:00:00,38.34,38.34,38.25,38.29,80300.0,29.0431,29.0431,28.975,29.0053,80300.0
2011-04-04 15:05:00,38.29,38.34,38.29,38.33,45500.0,29.0053,29.0431,29.0053,29.0356,45500.0
2011-04-04 15:10:00,38.33,38.36,38.31,38.31,38000.0,29.0356,29.0583,29.0204,29.0204,38000.0
2011-04-04 15:15:00,38.31,38.38,38.31,38.38,70300.0,29.0204,29.0734,29.0204,29.0734,70300.0
2011-04-04 15:20:00,38.38,38.42,38.37,38.38,59300.0,29.0734,29.1037,29.0659,29.0734,59300.0
2011-04-04 15:25:00,38.37,38.44,38.37,38.4,83700.0,29.0659,29.1189,29.0659,29.0886,83700.0
2011-04-04 15:30:00,38.4,38.4,38.38,38.38,74000.0,29.0886,29.0886,29.0734,29.0734,74000.0
2011-04-04 15:35:00,38.38,38.41,38.37,38.4,155000.0,29.0734,29.0962,29.0659,29.0886,155000.0
2011-04-04 15:40:00,38.4,38.41,38.36,38.38,78500.0,29.0886,29.0962,29.0583,29.0734,78500.0
2011-04-04 15:45:00,38.38,38.43,38.37,38.4,170700.0,29.0734,29.1113,29.0659,29.0886,170700.0
2011-04-04 15:50:00,38.4,38.46,38.4,38.45,136300.0,29.0886,29.134,29.0886,29.1265,136300.0
2011-04-04 15:55:00,38.45,38.47,38.32,38.37,420400.0,29.1265,29.1416,29.028,29.0659,420400.0
2011-04-05 09:30:00,38.46,38.46,38.19,38.23,116300.0,29.134,29.134,28.9295,28.9598,116300.0
2011-04-05 09:35:00,38.24,38.3,38.16,38.18,99900.0,28.9674,29.0128,28.9068,28.9219,99900.0
2011-04-05 09:40:00,38.18,38.23,38.11,38.23,84200.0,28.9219,28.9598,28.8689,28.9598,84200.0
2011-04-05 09:45:00,38.21,38.36,38.19,38.3,73600.0,28.9447,29.0583,28.9295,29.0128,73600.0
2011-04-05 09:50:00,38.3,38.33,38.26,38.29,35000.0,29.0128,29.0356,28.9825,29.0053,35000.0
2011-04-05 09:55:00,38.28,38.28,38.13,38.15,42700.0,28.9977,28.9977,28.8841,28.8992,42700.0
2011-04-05 10:00:00,38.16,38.21,38.11,38.21,67400.0,28.9068,28.9447,28.8689,28.9447,67400.0
2011-04-05 10:05:00,38.21,38.22,38.17,38.19,34300.0,28.9447,28.9522,28.9144,28.9295,34300.0
2011-04-05 10:10:00,38.19,38.24,38.18,38.2,31300.0,28.9295,28.9674,28.9219,28.9371,31300.0
2011-04-05 10:15:00,38.2,38.29,38.2,38.24,26000.0,28.9371,29.0053,28.9371,28.9674,26000.0
2011-04-05 10:20:00,38.23,38.33,38.21,38.32,42700.0,28.9598,29.0356,28.9447,29.028,42700.0
2011-04-05 10:25:00,38.33,38.44,38.33,38.4,38000.0,29.0356,29.1189,29.0356,29.0886,38000.0
2011-04-05 10:30:00,38.41,38.45,38.41,38.45,38400.0,29.0962,29.1265,29.0962,29.1265,38400.0
2011-04-05 10:35:00,38.44,38.47,38.43,38.46,31100.0,29.1189,29.1416,29.1113,29.134,31100.0
2011-04-05 10:40:00,38.46,38.47,38.41,38.44,33000.0,29.134,29.1416,29.0962,29.1189,33000.0
2011-04-05 10:45:00,38.44,38.45,38.43,38.44,19700.0,29.1189,29.1265,29.1113,29.1189,19700.0
2011-04-05 10:50:00,38.44,38.49,38.43,38.46,45600.0,29.1189,29.1568,29.1113,29.134,45600.0
2011-04-05 10:55:00,38.46,38.46,38.42,38.45,22500.0,29.134,29.134,29.1037,29.1265,22500.0
2011-04-05 11:00:00,38.45,38.49,38.45,38.47,28300.0,29.1265,29.1568,29.1265,29.1416,28300.0
2011-04-05 11:05:00,38.47,38.55,38.43,38.52,48700.0,29.1416,29.2022,29.1113,29.1795,48700.0
2011-04-05 11:10:00,38.52,38.55,38.37,38.41,160600.0,29.1795,29.2022,29.0659,29.0962,160600.0
2011-04-05 11:15:00,38.4,38.44,38.39,38.41,35000.0,29.0886,29.1189,29.081,29.0962,35000.0
2011-04-05 11:20:00,38.41,38.47,38.38,38.4,77500.0,29.0962,29.1416,29.0734,29.0886,77500.0
2011-04-05 11:25:00,38.4,38.41,38.39,38.41,33600.0,29.0886,29.0962,29.081,29.0962,33600.0
2011-04-05 11:30:00,38.41,38.42,38.37,38.42,32000.0,29.0962,29.1037,29.0659,29.1037,32000.0
2011-04-05 11:35:00,38.42,38.48,38.41,38.41,14700.0,29.1037,29.1492,29.0962,29.0962,14700.0
2011-04-05 11:40:00,38.41,38.44,38.39,38.42,15900.0,29.0962,29.1189,29.081,29.1037,15900.0
2011-04-05 11:45:00,38.43,38.44,38.38,38.4,18400.0,29.1113,29.1189,29.0734,29.0886,18400.0
2011-04-05 11:50:00,38.4,38.41,38.36,38.4,30200.0,29.0886,29.0962,29.0583,29.0886,30200.0
2011-04-05 11:55:00,38.4,38.52,38.4,38.47,27100.0,29.0886,29.1795,29.0886,29.1416,27100.0
2011-04-05 12:00:00,38.48,38.53,38.46,38.53,18000.0,29.1492,29.1871,29.134,29.1871,18000.0
2011-04-05 12:05:00,38.52,38.56,38.47,38.48,38600.0,29.1795,29.2098,29.1416,29.1492,38600.0
2011-04-05 12:10:00,38.47,38.5,38.41,38.5,37100.0,29.1416,29.1643,29.0962,29.1643,37100.0
2011-04-05 12:15:00,38.5,38.51,38.49,38.5,14500.0,29.1643,29.1719,29.1568,29.1643,14500.0
2011-04-05 12:20:00,38.49,38.49,38.41,38.44,10800.0,29.1568,29.1568,29.0962,29.1189,10800.0
2011-04-05 12:25:00,38.44,38.44,38.39,38.4,29600.0,29.1189,29.1189,29.081,29.0886,29600.0
2011-04-05 12:30:00,38.4,38.42,38.4,38.41,18200.0,29.0886,29.1037,29.0886,29.0962,18200.0
2011-04-05 12:35:00,38.41,38.43,38.39,38.39,15600.0,29.0962,29.1113,29.081,29.081,15600.0
2011-04-05 12:40:00,38.39,38.42,38.39,38.41,16500.0,29.081,29.1037,29.081,29.0962,16500.0
2011-04-05 12:45:00,38.41,38.43,38.4,38.43,12400.0,29.0962,29.1113,29.0886,29.1113,12400.0
2011-04-05 12:50:00,38.43,38.45,38.39,38.4,17800.0,29.1113,29.1265,29.081,29.0886,17800.0
2011-04-05 12:55:00,38.41,38.47,38.41,38.45,31300.0,29.0962,29.1416,29.0962,29.1265,31300.0
2011-04-05 13:00:00,38.46,38.5,38.45,38.48,20900.0,29.134,29.1643,29.1265,29.1492,20900.0
2011-04-05 13:05:00,38.47,38.52,38.47,38.48,25800.0,29.1416,29.1795,29.1416,29.1492,25800.0
2011-04-05 13:10:00,38.49,38.54,38.48,38.5,25700.0,29.1568,29.1946,29.1492,29.1643,25700.0
2011-04-05 13:15:00,38.5,38.54,38.5,38.52,23500.0,29.1643,29.1946,29.1643,29.1795,23500.0
2011-04-05 13:20:00,38.52,38.52,38.5,38.51,10400.0,29.1795,29.1795,29.1643,29.1719,10400.0
2011-04-05 13:25:00,38.5,38.51,38.5,38.5,17500.0,29.1643,29.1719,29.1643,29.1643,17500.0
2011-04-05 13:30:00,38.5,38.52,38.49,38.5,27100.0,29.1643,29.1795,29.1568,29.1643,27100.0
2011-04-05 13:35:00,38.5,38.55,38.49,38.55,21900.0,29.1643,29.2022,29.1568,29.2022,21900.0
2011-04-05 13:40:00,38.54,38.56,38.54,38.56,32600.0,29.1946,29.2098,29.1946,29.2098,32600.0
2011-04-05 13:45:00,38.56,38.58,38.55,38.56,22500.0,29.2098,29.2249,29.2022,29.2098,22500.0
2011-04-05 13:50:00,38.56,38.57,38.55,38.55,68000.0,29.2098,29.2174,29.2022,29.2022,68000.0
2011-04-05 13:55:00,38.56,38.58,38.55,38.55,15900.0,29.2098,29.2249,29.2022,29.2022,15900.0
2011-04-05 14:00:00,38.55,38.61,38.55,38.59,70800.0,29.2022,29.2477,29.2022,29.2325,70800.0
2011-04-05 14:05:00,38.58,38.62,38.57,38.59,53100.0,29.2249,29.2552,29.2174,29.2325,53100.0
2011-04-05 14:10:00,38.59,38.59,38.55,38.55,78500.0,29.2325,29.2325,29.2022,29.2022,78500.0
2011-04-05 14:15:00,38.55,38.59,38.54,38.56,136400.0,29.2022,29.2325,29.1946,29.2098,136400.0
2011-04-05 14:20:00,38.55,38.56,38.52,38.53,28600.0,29.2022,29.2098,29.1795,29.1871,28600.0
2011-04-05 14:25:00,38.53,38.55,38.52,38.52,14900.0,29.1871,29.2022,29.1795,29.1795,14900.0
2011-04-05 14:30:00,38.52,38.54,38.5,38.5,33200.0,29.1795,29.1946,29.1643,29.1643,33200.0
2011-04-05 14:35:00,38.5,38.52,38.5,38.51,39700.0,29.1643,29.1795,29.1643,29.1719,39700.0
2011-04-05 14:40:00,38.51,38.52,38.46,38.46,33100.0,29.1719,29.1795,29.134,29.134,33100.0
2011-04-05 14:45:00,38.47,38.5,38.45,38.48,18100.0,29.1416,29.1643,29.1265,29.1492,18100.0
2011-04-05 14:50:00,38.48,38.53,38.47,38.5,30500.0,29.1492,29.1871,29.1416,29.1643,30500.0
2011-04-05 14:55:00,38.51,38.51,38.43,38.45,144300.0,29.1719,29.1719,29.1113,29.1265,144300.0
2011-04-05 15:00:00,38.45,38.5,38.44,38.45,51300.0,29.1265,29.1643,29.1189,29.1265,51300.0
2011-04-05 15:05:00,38.46,38.52,38.43,38.45,75400.0,29.134,29.1795,29.1113,29.1265,75400.0
2011-04-05 15:10:00,38.45,38.51,38.44,38.47,57400.0,29.1265,29.1719,29.1189,29.1416,57400.0
2011-04-05 15:15:00,38.48,38.48,38.42,38.44,30700.0,29.1492,29.1492,29.1037,29.1189,30700.0
2011-04-05 15:20:00,38.43,38.44,38.4,38.44,38800.0,29.1113,29.1189,29.0886,29.1189,38800.0
2011-04-05 15:25:00,38.44,38.44,38.4,38.4,16800.0,29.1189,29.1189,29.0886,29.0886,16800.0
2011-04-05 15:30:00,38.41,38.43,38.38,38.4,43200.0,29.0962,29.1113,29.0734,29.0886,43200.0
2011-04-05 15:35:00,38.4,38.43,38.39,38.42,34700.0,29.0886,29.1113,29.081,29.1037,34700.0
2011-04-05 15:40:00,38.42,38.43,38.41,38.42,32300.0,29.1037,29.1113,29.0962,29.1037,32300.0
2011-04-05 15:45:00,38.43,38.46,38.43,38.45,88000.0,29.1113,29.134,29.1113,29.1265,88000.0
2011-04-05 15:50:00,38.45,38.47,38.43,38.43,116800.0,29.1265,29.1416,29.1113,29.1113,116800.0
2011-04-05 15:55:00,38.44,38.48,38.43,38.47,171200.0,29.1189,29.1492,29.1113,29.1416,171200.0
2011-04-06 09:30:00,38.73,38.83,38.7,38.76,150100.0,29.3386,29.4143,29.3158,29.3613,150100.0
2011-04-06 09:35:00,38.76,38.84,38.75,38.78,66600.0,29.3613,29.4219,29.3537,29.3764,66600.0
2011-04-06 09:40:00,38.79,38.99,38.79,38.97,130700.0,29.384,29.5355,29.384,29.5204,130700.0
2011-04-06 09:45:00,38.98,39.03,38.91,39.03,106400.0,29.5279,29.5658,29.4749,29.5658,106400.0
2011-04-06 09:50:00,39.04,39.06,39.02,39.05,81400.0,29.5734,29.5885,29.5582,29.581,81400.0
2011-04-06 09:55:00,39.06,39.06,38.76,38.83,147700.0,29.5885,29.5885,29.3613,29.4143,147700.0
2011-04-06 10:00:00,38.82,38.86,38.8,38.84,71600.0,29.4067,29.437,29.3916,29.4219,71600.0
2011-04-06 10:05:00,38.83,38.91,38.82,38.86,86200.0,29.4143,29.4749,29.4067,29.437,86200.0
2011-04-06 10:10:00,38.87,38.91,38.85,38.86,81000.0,29.4446,29.4749,29.4295,29.437,81000.0
2011-04-06 10:15:00,38.85,38.86,38.8,38.83,72500.0,29.4295,29.437,29.3916,29.4143,72500.0
2011-04-06 10:20:00,38.84,38.84,38.76,38.77,45500.0,29.4219,29.4219,29.3613,29.3689,45500.0
2011-04-06 10:25:00,38.77,38.85,38.76,38.8,59700.0,29.3689,29.4295,29.3613,29.3916,59700.0
2011-04-06 10:30:00,38.8,38.86,38.8,38.84,98300.0,29.3916,29.437,29.3916,29.4219,98300.0
2011-04-06 10:35:00,38.86,38.86,38.79,38.8,62100.0,29.437,29.437,29.384,29.3916,62100.0
2011-04-06 10:40:00,38.81,38.84,38.76,38.84,39500.0,29.3992,29.4219,29.3613,29.4219,39500.0
2011-04-06 10:45:00,38.83,38.87,38.83,38.86,39200.0,29.4143,29.4446,29.4143,29.437,39200.0
2011-04-06 10:50:00,38.86,38.87,38.79,38.85,44900.0,29.437,29.4446,29.384,29.4295,44900.0
2011-04-06 10:55:00,38.86,38.9,38.85,38.9,36800.0,29.437,29.4673,29.4295,29.4673,36800.0
2011-04-06 11:00:00,38.89,38.9,38.81,38.83,106500.0,29.4598,29.4673,29.3992,29.4143,106500.0
2011-04-06 11:05:00,38.83,38.84,38.77,38.78,62300.0,29.4143,29.4219,29.3689,29.3764,62300.0
2011-04-06 11:10:00,38.77,38.79,38.71,38.72,43600.0,29.3689,29.384,29.3234,29.331,43600.0
2011-04-06 11:15:00,38.72,38.73,38.59,38.62,81000.0,29.331,29.3386,29.2325,29.2552,81000.0
2011-04-06 11:20:00,38.62,38.7,38.59,38.7,28700.0,29.2552,29.3158,29.2325,29.3158,28700.0
2011-04-06 11:25:00,38.7,38.71,38.63,38.64,39300.0,29.3158,29.3234,29.2628,29.2704,39300.0
2011-04-06 11:30:00,38.63,38.68,38.55,38.57,139600.0,29.2628,29.3007,29.2022,29.2174,139600.0
2011-04-06 11:35:00,38.56,38.58,38.44,38.47,53200.0,29.2098,29.2249,29.1189,29.1416,53200.0
2011-04-06 11:40:00,38.47,38.48,38.43,38.43,24500.0,29.1416,29.1492,29.1113,29.1113,24500.0
2011-04-06 11:45:00,38.44,38.48,38.41,38.48,42400.0,29.1189,29.1492,29.0962,29.1492,42400.0
2011-04-06 11:50:00,38.48,38.49,38.45,38.49,43300.0,29.1492,29.1568,29.1265,29.1568,43300.0
2011-04-06 11:55:00,38.49,38.52,38.42,38.42,40300.0,29.1568,29.1795,29.1037,29.1037,40300.0
2011-04-06 12:00:00,38.42,38.5,38.41,38.44,36000.0,29.1037,29.1643,29.0962,29.1189,36000.0
2011-04-06 12:05:00,38.44,38.51,38.42,38.49,33700.0,29.1189,29.1719,29.1037,29.1568,33700.0
2011-04-06 12:10:00,38.49,38.53,38.48,38.51,11100.0,29.1568,29.1871,29.1492,29.1719,11100.0
2011-04-06 12:15:00,38.51,38.57,38.49,38.54,27900.0,29.1719,29.2174,29.1568,29.1946,27900.0
2011-04-06 12:20:00,38.54,38.59,38.53,38.56,30400.0,29.1946,29.2325,29.1871,29.2098,30400.0
2011-04-06 12:25:00,38.55,38.55,38.49,38.5,50500.0,29.2022,29.2022,29.1568,29.1643,50500.0
2011-04-06 12:30:00,38.51,38.56,38.5,38.55,26400.0,29.1719,29.2098,29.1643,29.2022,26400.0
2011-04-06 12:35:00,38.55,38.56,38.51,38.52,17500.0,29.2022,29.2098,29.1719,29.1795,17500.0
2011-04-06 12:40:00,38.51,38.53,38.49,38.52,43400.0,29.1719,29.1871,29.1568,29.1795,43400.0
2011-04-06 12:45:00,38.52,38.52,38.46,38.48,43000.0,29.1795,29.1795,29.134,29.1492,43000.0
2011-04-06 12:50:00,38.49,38.55,38.47,38.55,21800.0,29.1568,29.2022,29.1416,29.2022,21800.0
2011-04-06 12:55:00,38.55,38.64,38.52,38.63,27700.0,29.2022,29.2704,29.1795,29.2628,27700.0
2011-04-06 13:00:00,38.63,38.68,38.62,38.66,28700.0,29.2628,29.3007,29.2552,29.2855,28700.0
2011-04-06 13:05:00,38.67,38.72,38.66,38.72,27000.0,29.2931,29.331,29.2855,29.331,27000.0
2011-04-06 13:10:00,38.72,38.76,38.71,38.76,34100.0,29.331,29.3613,29.3234,29.3613,34100.0
2011-04-06 13:15:00,38.75,38.78,38.74,38.77,19000.0,29.3537,29.3764,29.3461,29.3689,19000.0
2011-04-06 13:20:00,38.77,38.77,38.71,38.71,41400.0,29.3689,29.3689,29.3234,29.3234,41400.0
2011-04-06 13:25:00,38.71,38.72,38.7,38.71,30800.0,29.3234,29.331,29.3158,29.3234,30800.0
2011-04-06 13:30:00,38.71,38.73,38.68,38.68,27200.0,29.3234,29.3386,29.3007,29.3007,27200.0
2011-04-06 13:35:00,38.68,38.69,38.67,38.68,12700.0,29.3007,29.3083,29.2931,29.3007,12700.0
2011-04-06 13:40:00,38.67,38.69,38.66,38.68,15500.0,29.2931,29.3083,29.2855,29.3007,15500.0
2011-04-06 13:45:00,38.69,38.7,38.65,38.67,12500.0,29.3083,29.3158,29.278,29.2931,12500.0
2011-04-06 13:50:00,38.67,38.69,38.66,38.66,11900.0,29.2931,29.3083,29.2855,29.2855,11900.0
2011-04-06 13:55:00,38.66,38.67,38.63,38.65,21600.0,29.2855,29.2931,29.2628,29.278,21600.0
2011-04-06 14:00:00,38.65,38.72,38.64,38.71,30600.0,29.278,29.331,29.2704,29.3234,30600.0
2011-04-06 14:05:00,38.71,38.73,38.69,38.72,27600.0,29.3234,29.3386,29.3083,29.331,27600.0
2011-04-06 14:10:00,38.73,38.8,38.72,38.8,44500.0,29.3386,29.3916,29.331,29.3916,44500.0
2011-04-06 14:15:00,38.8,38.81,38.78,38.8,29000.0,29.3916,29.3992,29.3764,29.3916,29000.0
2011-04-06 14:20:00,38.81,38.81,38.77,38.77,29700.0,29.3992,29.3992,29.3689,29.3689,29700.0
2011-04-06 14:25:00,38.77,38.78,38.74,38.76,25700.0,29.3689,29.3764,29.3461,29.3613,25700.0
2011-04-06 14:30:00,38.75,38.8,38.75,38.79,25700.0,29.3537,29.3916,29.3537,29.384,25700.0
2011-04-06 14:35:00,38.79,38.82,38.78,38.8,20800.0,29.384,29.4067,29.3764,29.3916,20800.0
2011-04-06 14:40:00,38.8,38.81,38.77,38.8,25600.0,29.3916,29.3992,29.3689,29.3916,25600.0
2011-04-06 14:45:00,38.8,38.82,38.78,38.78,26500.0,29.3916,29.4067,29.3764,29.3764,26500.0
2011-04-06 14:50:00,38.79,38.8,38.76,38.77,18600.0,29.384,29.3916,29.3613,29.3689,18600.0
2011-04-06 14:55:00,38.77,38.8,38.76,38.79,20300.0,29.3689,29.3916,29.3613,29.384,20300.0
2011-04-06 15:00:00,38.78,38.8,38.74,38.8,133000.0,29.3764,29.3916,29.3461,29.3916,133000.0
2011-04-06 15:05:00,38.8,38.83,38.79,38.83,28900.0,29.3916,29.4143,29.384,29.4143,28900.0
2011-04-06 15:10:00,38.83,38.88,38.82,38.88,57800.0,29.4143,29.4522,29.4067,29.4522,57800.0
2011-04-06 15:15:00,38.87,38.89,38.85,38.89,32100.0,29.4446,29.4598,29.4295,29.4598,32100.0
2011-04-06 15:20:00,38.88,38.89,38.86,38.87,61400.0,29.4522,29.4598,29.437,29.4446,61400.0
2011-04-06 15:25:00,38.88,38.89,38.85,38.88,65200.0,29.4522,29.4598,29.4295,29.4522,65200.0
2011-04-06 15:30:00,38.88,38.89,38.87,38.88,67800.0,29.4522,29.4598,29.4446,29.4522,67800.0
2011-04-06 15:35:00,38.88,38.88,38.87,38.88,38500.0,29.4522,29.4522,29.4446,29.4522,38500.0
2011-04-06 15:40:00,38.88,38.89,38.87,38.89,88500.0,29.4522,29.4598,29.4446,29.4598,88500.0
2011-04-06 15:45:00,38.89,38.9,38.88,38.9,61600.0,29.4598,29.4673,29.4522,29.4673,61600.0
2011-04-06 15:50:00,38.9,38.92,38.88,38.88,104700.0,29.4673,29.4825,29.4522,29.4522,104700.0
2011-04-06 15:55:00,38.89,38.89,38.83,38.83,159000.0,29.4598,29.4598,29.4143,29.4143,159000.0
2011-04-07 09:30:00,38.5,38.64,38.46,38.63,83300.0,29.1643,29.2704,29.134,29.2628,83300.0
2011-04-07 09:35:00,38.63,38.67,38.53,38.55,99700.0,29.2628,29.2931,29.1871,29.2022,99700.0
2011-04-07 09:40:00,38.55,38.6,38.53,38.55,34900.0,29.2022,29.2401,29.1871,29.2022,34900.0
2011-04-07 09:45:00,38.55,38.59,38.46,38.49,52300.0,29.2022,29.2325,29.134,29.1568,52300.0
2011-04-07 09:50:00,38.49,38.52,38.46,38.48,43600.0,29.1568,29.1795,29.134,29.1492,43600.0
2011-04-07 09:55:00,38.49,38.51,38.46,38.48,50000.0,29.1568,29.1719,29.134,29.1492,50000.0
2011-04-07 10:00:00,38.47,38.5,38.45,38.47,42300.0,29.1416,29.1643,29.1265,29.1416,42300.0
2011-04-07 10:05:00,38.48,38.48,38.39,38.42,50000.0,29.1492,29.1492,29.081,29.1037,50000.0
2011-04-07 10:10:00,38.43,38.45,38.41,38.43,34400.0,29.1113,29.1265,29.0962,29.1113,34400.0
2011-04-07 10:15:00,38.43,38.45,38.39,38.41,53800.0,29.1113,29.1265,29.081,29.0962,53800.0
2011-04-07 10:20:00,38.41,38.53,38.41,38.53,58200.0,29.0962,29.1871,29.0962,29.1871,58200.0
2011-04-07 10:25:00,38.52,38.59,38.45,38.47,94900.0,29.1795,29.2325,29.1265,29.1416,94900.0
2011-04-07 10:30:00,38.46,38.53,38.45,38.5,49300.0,29.134,29.1871,29.1265,29.1643,49300.0
2011-04-07 10:35:00,38.49,38.49,38.28,38.35,95600.0,29.1568,29.1568,28.9977,29.0507,95600.0
2011-04-07 10:40:00,38.34,38.35,38.2,38.22,105200.0,29.0431,29.0507,28.9371,28.9522,105200.0
2011-04-07 10:45:00,38.23,38.43,38.17,38.42,96100.0,28.9598,29.1113,28.9144,29.1037,96100.0
2011-04-07 10:50:00,38.43,38.52,38.38,38.41,61600.0,29.1113,29.1795,29.0734,29.0962,61600.0
2011-04-07 10:55:00,38.41,38.44,38.36,38.42,50600.0,29.0962,29.1189,29.0583,29.1037,50600.0
2011-04-07 11:00:00,38.42,38.44,38.34,38.38,29800.0,29.1037,29.1189,29.0431,29.0734,29800.0
2011-04-07 11:05:00,38.38,38.46,38.35,38.39,40300.0,29.0734,29.134,29.0507,29.081,40300.0
2011-04-07 11:10:00,38.39,38.43,38.37,38.37,35000.0,29.081,29.1113,29.0659,29.0659,35000.0
2011-04-07 11:15:00,38.37,38.39,38.32,38.33,45200.0,29.0659,29.081,29.028,29.0356,45200.0
2011-04-07 11:20:00,38.32,38.33,38.29,38.31,28400.0,29.028,29.0356,29.0053,29.0204,28400.0
2011-04-07 11:25:00,38.32,38.34,38.29,38.34,25600.0,29.028,29.0431,29.0053,29.0431,25600.0
2011-04-07 11:30:00,38.34,38.36,38.23,38.24,47000.0,29.0431,29.0583,28.9598,28.9674,47000.0
2011-04-07 11:35:00,38.23,38.24,38.14,38.19,76200.0,28.9598,28.9674,28.8916,28.9295,76200.0
2011-04-07 11:40:00,38.2,38.25,38.16,38.21,39900.0,28.9371,28.975,28.9068,28.9447,39900.0
2011-04-07 11:45:00,38.21,38.21,38.16,38.18,30300.0,28.9447,28.9447,28.9068,28.9219,30300.0
2011-04-07 11:50:00,38.19,38.19,38.15,38.19,25800.0,28.9295,28.9295,28.8992,28.9295,25800.0
2011-04-07 11:55:00,38.18,38.35,38.16,38.35,48900.0,28.9219,29.0507,28.9068,29.0507,48900.0
2011-04-07 12:00:00,38.34,38.38,38.3,38.37,27400.0,29.0431,29.0734,29.0128,29.0659,27400.0
2011-04-07 12:05:00,38.37,38.38,38.32,38.36,32800.0,29.0659,29.0734,29.028,29.0583,32800.0
2011-04-07 12:10:00,38.36,38.41,38.35,38.39,28100.0,29.0583,29.0962,29.0507,29.081,28100.0
2011-04-07 12:15:00,38.39,38.43,38.37,38.4,20400.0,29.081,29.1113,29.0659,29.0886,20400.0
2011-04-07 12:20:00,38.39,38.45,38.39,38.44,19400.0,29.081,29.1265,29.081,29.1189,19400.0
2011-04-07 12:25:00,38.45,38.47,38.43,38.45,18700.0,29.1265,29.1416,29.1113,29.1265,18700.0
2011-04-07 12:30:00,38.45,38.47,38.45,38.45,10500.0,29.1265,29.1416,29.1265,29.1265,10500.0
2011-04-07 12:35:00,38.45,38.53,38.45,38.52,20700.0,29.1265,29.1871,29.1265,29.1795,20700.0
2011-04-07 12:40:00,38.52,38.55,38.48,38.49,25100.0,29.1795,29.2022,29.1492,29.1568,25100.0
2011-04-07 12:45:00,38.5,38.51,38.47,38.48,18800.0,29.1643,29.1719,29.1416,29.1492,18800.0
2011-04-07 12:50:00,38.46,38.48,38.46,38.48,14500.0,29.134,29.1492,29.134,29.1492,14500.0
2011-04-07 12:55:00,38.47,38.51,38.47,38.51,11500.0,29.1416,29.1719,29.1416,29.1719,11500.0
2011-04-07 13:00:00,38.51,38.51,38.44,38.46,21500.0,29.1719,29.1719,29.1189,29.134,21500.0
2011-04-07 13:05:00,38.46,38.46,38.42,38.45,34600.0,29.134,29.134,29.1037,29.1265,34600.0
2011-04-07 13:10:00,38.45,38.46,38.4,38.4,60900.0,29.1265,29.134,29.0886,29.0886,60900.0
2011-04-07 13:15:00,38.41,38.42,38.36,38.36,34000.0,29.0962,29.1037,29.0583,29.0583,34000.0
2011-04-07 13:20:00,38.36,38.39,38.35,38.37,35200.0,29.0583,29.081,29.0507,29.0659,35200.0
2011-04-07 13:25:00,38.36,38.38,38.34,38.36,32600.0,29.0583,29.0734,29.0431,29.0583,32600.0
2011-04-07 13:30:00,38.36,38.37,38.29,38.31,34400.0,29.0583,29.0659,29.0053,29.0204,34400.0
2011-04-07 13:35:00,38.31,38.34,38.23,38.23,46800.0,29.0204,29.0431,28.9598,28.9598,46800.0
2011-04-07 13:40:00,38.23,38.24,38.18,38.19,29500.0,28.9598,28.9674,28.9219,28.9295,29500.0
2011-04-07 13:45:00,38.19,38.27,38.18,38.26,28500.0,28.9295,28.9901,28.9219,28.9825,28500.0
2011-04-07 13:50:00,38.26,38.27,38.25,38.26,23300.0,28.9825,28.9901,28.975,28.9825,23300.0
2011-04-07 13:55:00,38.26,38.31,38.26,38.3,46600.0,28.9825,29.0204,28.9825,29.0128,46600.0
2011-04-07 14:00:00,38.3,38.32,38.3,38.31,16100.0,29.0128,29.028,29.0128,29.0204,16100.0
2011-04-07 14:05:00,38.31,38.31,38.26,38.29,22400.0,29.0204,29.0204,28.9825,29.0053,22400.0
2011-04-07 14:10:00,38.28,38.38,38.28,38.3,40400.0,28.9977,29.0734,28.9977,29.0128,40400.0
2011-04-07 14:15:00,38.29,38.35,38.29,38.33,24300.0,29.0053,29.0507,29.0053,29.0356,24300.0
2011-04-07 14:20:00,38.33,38.34,38.3,38.34,43200.0,29.0356,29.0431,29.0128,29.0431,43200.0
2011-04-07 14:25:00,38.34,38.34,38.29,38.3,40900.0,29.0431,29.0431,29.0053,29.0128,40900.0
2011-04-07 14:30:00,38.3,38.34,38.29,38.32,48300.0,29.0128,29.0431,29.0053,29.028,48300.0
2011-04-07 14:35:00,38.32,38.33,38.28,38.28,81400.0,29.028,29.0356,28.9977,28.9977,81400.0
2011-04-07 14:40:00,38.28,38.31,38.27,38.3,37600.0,28.9977,29.0204,28.9901,29.0128,37600.0
2011-04-07 14:45:00,38.3,38.3,38.26,38.27,50500.0,29.0128,29.0128,28.9825,28.9901,50500.0
2011-04-07 14:50:00,38.27,38.31,38.26,38.31,44600.0,28.9901,29.0204,28.9825,29.0204,44600.0
2011-04-07 14:55:00,38.3,38.31,38.26,38.27,41500.0,29.0128,29.0204,28.9825,28.9901,41500.0
2011-04-07 15:00:00,38.27,38.27,38.23,38.23,90100.0,28.9901,28.9901,28.9598,28.9598,90100.0
2011-04-07 15:05:00,38.25,38.25,38.22,38.23,58600.0,28.975,28.975,28.9522,28.9598,58600.0
2011-04-07 15:10:00,38.23,38.24,38.19,38.2,198800.0,28.9598,28.9674,28.9295,28.9371,198800.0
2011-04-07 15:15:00,38.2,38.23,38.2,38.23,77400.0,28.9371,28.9598,28.9371,28.9598,77400.0
2011-04-07 15:20:00,38.22,38.23,38.17,38.18,70900.0,28.9522,28.9598,28.9144,28.9219,70900.0
2011-04-07 15:25:00,38.17,38.18,38.09,38.09,87800.0,28.9144,28.9219,28.8538,28.8538,87800.0
2011-04-07 15:30:00,38.1,38.1,38.06,38.08,110100.0,28.8613,28.8613,28.831,28.8462,110100.0
2011-04-07 15:35:00,38.08,38.11,38.07,38.1,106500.0,28.8462,28.8689,28.8386,28.8613,106500.0
2011-04-07 15:40:00,38.1,38.16,38.09,38.15,122500.0,28.8613,28.9068,28.8538,28.8992,122500.0
2011-04-07 15:45:00,38.15,38.16,38.13,38.13,128600.0,28.8992,28.9068,28.8841,28.8841,128600.0
2011-04-07 15:50:00,38.14,38.14,38.09,38.13,248100.0,28.8916,28.8916,28.8538,28.8841,248100.0
2011-04-07 15:55:00,38.13,38.14,38.1,38.12,283200.0,28.8841,28.8916,28.8613,28.8765,283200.0
2011-04-08 09:30:00,38.03,38.21,37.86,37.93,417900.0,28.8083,28.9447,28.6795,28.7326,417900.0
2011-04-08 09:35:00,37.93,37.97,37.62,37.63,228000.0,28.7326,28.7629,28.4977,28.5053,228000.0
2011-04-08 09:40:00,37.65,37.71,37.57,37.66,168400.0,28.5204,28.5659,28.4598,28.528,168400.0
2011-04-08 09:45:00,37.66,37.66,37.5,37.59,157700.0,28.528,28.528,28.4068,28.475,157700.0
2011-04-08 09:50:00,37.6,37.73,37.56,37.69,81300.0,28.4826,28.581,28.4523,28.5507,81300.0
2011-04-08 09:55:00,37.69,37.76,37.64,37.75,73800.0,28.5507,28.6038,28.5129,28.5962,73800.0
2011-04-08 10:00:00,37.75,37.76,37.73,37.74,66600.0,28.5962,28.6038,28.581,28.5886,66600.0
2011-04-08 10:05:00,37.73,37.76,37.67,37.67,108700.0,28.581,28.6038,28.5356,28.5356,108700.0
2011-04-08 10:10:00,37.67,37.77,37.67,37.71,80500.0,28.5356,28.6113,28.5356,28.5659,80500.0
2011-04-08 10:15:00,37.72,37.75,37.69,37.75,87100.0,28.5735,28.5962,28.5507,28.5962,87100.0
2011-04-08 10:20:00,37.74,37.75,37.66,37.7,81300.0,28.5886,28.5962,28.528,28.5583,81300.0
2011-04-08 10:25:00,37.72,37.72,37.68,37.7,56000.0,28.5735,28.5735,28.5432,28.5583,56000.0
2011-04-08 10:30:00,37.7,37.7,37.59,37.64,136500.0,28.5583,28.5583,28.475,28.5129,136500.0
2011-04-08 10:35:00,37.64,37.7,37.63,37.69,37900.0,28.5129,28.5583,28.5053,28.5507,37900.0
2011-04-08 10:40:00,37.7,37.72,37.65,37.66,67000.0,28.5583,28.5735,28.5204,28.528,67000.0
2011-04-08 10:45:00,37.66,37.7,37.65,37.68,57500.0,28.528,28.5583,28.5204,28.5432,57500.0
2011-04-08 10:50:00,37.68,37.7,37.6,37.61,57300.0,28.5432,28.5583,28.4826,28.4901,57300.0
2011-04-08 10:55:00,37.61,37.61,37.51,37.52,86200.0,28.4901,28.4901,28.4144,28.422,86200.0
2011-04-08 11:00:00,37.5,37.59,37.46,37.51,69000.0,28.4068,28.475,28.3765,28.4144,69000.0
2011-04-08 11:05:00,37.52,37.53,37.43,37.44,79600.0,28.422,28.4295,28.3538,28.3614,79600.0
2011-04-08 11:10:00,37.44,37.45,37.4,37.41,64500.0,28.3614,28.3689,28.3311,28.3386,64500.0
2011-04-08 11:15:00,37.4,37.5,37.4,37.49,84700.0,28.3311,28.4068,28.3311,28.3992,84700.0
2011-04-08 11:20:00,37.49,37.5,37.44,37.45,55300.0,28.3992,28.4068,28.3614,28.3689,55300.0
2011-04-08 11:25:00,37.45,37.5,37.44,37.45,30000.0,28.3689,28.4068,28.3614,28.3689,30000.0
2011-04-08 11:30:00,37.44,37.51,37.44,37.5,66700.0,28.3614,28.4144,28.3614,28.4068,66700.0
2011-04-08 11:35:00,37.51,37.54,37.49,37.5,48400.0,28.4144,28.4371,28.3992,28.4068,48400.0
2011-04-08 11:40:00,37.5,37.54,37.47,37.54,61400.0,28.4068,28.4371,28.3841,28.4371,61400.0
2011-04-08 11:45:00,37.54,37.57,37.5,37.52,40300.0,28.4371,28.4598,28.4068,28.422,40300.0
2011-04-08 11:50:00,37.52,37.53,37.5,37.53,21600.0,28.422,28.4295,28.4068,28.4295,21600.0
2011-04-08 11:55:00,37.52,37.54,37.5,37.51,24400.0,28.422,28.4371,28.4068,28.4144,24400.0
2011-04-08 12:00:00,37.51,37.55,37.51,37.53,14800.0,28.4144,28.4447,28.4144,28.4295,14800.0
2011-04-08 12:05:00,37.53,37.54,37.49,37.5,23000.0,28.4295,28.4371,28.3992,28.4068,23000.0
2011-04-08 12:10:00,37.51,37.51,37.48,37.5,25400.0,28.4144,28.4144,28.3917,28.4068,25400.0
2011-04-08 12:15:00,37.49,37.5,37.48,37.49,19900.0,28.3992,28.4068,28.3917,28.3992,19900.0
2011-04-08 12:20:00,37.49,37.49,37.42,37.43,28600.0,28.3992,28.3992,28.3462,28.3538,28600.0
2011-04-08 12:25:00,37.42,37.45,37.42,37.43,26000.0,28.3462,28.3689,28.3462,28.3538,26000.0
2011-04-08 12:30:00,37.44,37.47,37.43,37.46,29700.0,28.3614,28.3841,28.3538,28.3765,29700.0
2011-04-08 12:35:00,37.45,37.45,37.37,37.38,56600.0,28.3689,28.3689,28.3083,28.3159,56600.0
2011-04-08 12:40:00,37.38,37.38,37.3,37.3,102200.0,28.3159,28.3159,28.2553,28.2553,102200.0
2011-04-08 12:45:00,37.31,37.31,37.2,37.24,95700.0,28.2629,28.2629,28.1796,28.2099,95700.0
2011-04-08 12:50:00,37.24,37.25,37.18,37.22,34300.0,28.2099,28.2174,28.1644,28.1947,34300.0
2011-04-08 12:55:00,37.22,37.28,37.22,37.23,188800.0,28.1947,28.2402,28.1947,28.2023,188800.0
2011-04-08 13:00:00,37.23,37.25,37.18,37.21,66400.0,28.2023,28.2174,28.1644,28.1871,66400.0
2011-04-08 13:05:00,37.21,37.23,37.18,37.2,28500.0,28.1871,28.2023,28.1644,28.1796,28500.0
2011-04-08 13:10:00,37.19,37.19,37.15,37.16,46000.0,28.172,28.172,28.1417,28.1493,46000.0
2011-04-08 13:15:00,37.15,37.21,37.15,37.21,35900.0,28.1417,28.1871,28.1417,28.1871,35900.0
2011-04-08 13:20:00,37.21,37.26,37.2,37.25,19900.0,28.1871,28.225,28.1796,28.2174,19900.0
2011-04-08 13:25:00,37.24,37.26,37.22,37.26,14300.0,28.2099,28.225,28.1947,28.225,14300.0
2011-04-08 13:30:00,37.26,37.27,37.21,37.23,46200.0,28.225,28.2326,28.1871,28.2023,46200.0
2011-04-08 13:35:00,37.23,37.27,37.22,37.26,32500.0,28.2023,28.2326,28.1947,28.225,32500.0
2011-04-08 13:40:00,37.26,37.27,37.24,37.24,20400.0,28.225,28.2326,28.2099,28.2099,20400.0
2011-04-08 13:45:00,37.24,37.25,37.19,37.19,37800.0,28.2099,28.2174,28.172,28.172,37800.0
2011-04-08 13:50:00,37.19,37.24,37.19,37.22,19100.0,28.172,28.2099,28.172,28.1947,19100.0
2011-04-08 13:55:00,37.23,37.24,37.2,37.23,27100.0,28.2023,28.2099,28.1796,28.2023,27100.0
2011-04-08 14:00:00,37.23,37.28,37.22,37.27,27400.0,28.2023,28.2402,28.1947,28.2326,27400.0
2011-04-08 14:05:00,37.26,37.29,37.26,37.28,184200.0,28.225,28.2477,28.225,28.2402,184200.0
2011-04-08 14:10:00,37.29,37.31,37.25,37.25,27800.0,28.2477,28.2629,28.2174,28.2174,27800.0
2011-04-08 14:15:00,37.24,37.25,37.19,37.22,36000.0,28.2099,28.2174,28.172,28.1947,36000.0
2011-04-08 14:20:00,37.22,37.22,37.15,37.17,37700.0,28.1947,28.1947,28.1417,28.1568,37700.0
2011-04-08 14:25:00,37.16,37.19,37.13,37.18,38500.0,28.1493,28.172,28.1265,28.1644,38500.0
2011-04-08 14:30:00,37.19,37.2,37.18,37.19,55200.0,28.172,28.1796,28.1644,28.172,55200.0
2011-04-08 14:35:00,37.19,37.2,37.16,37.18,68500.0,28.172,28.1796,28.1493,28.1644,68500.0
2011-04-08 14:40:00,37.18,37.2,37.17,37.2,31900.0,28.1644,28.1796,28.1568,28.1796,31900.0
2011-04-08 14:45:00,37.19,37.23,37.19,37.2,75000.0,28.172,28.2023,28.172,28.1796,75000.0
2011-04-08 14:50:00,37.2,37.21,37.12,37.14,90200.0,28.1796,28.1871,28.119,28.1341,90200.0
2011-04-08 14:55:00,37.15,37.17,37.11,37.12,95800.0,28.1417,28.1568,28.1114,28.119,95800.0
2011-04-08 15:00:00,37.12,37.17,37.09,37.17,81100.0,28.119,28.1568,28.0962,28.1568,81100.0
2011-04-08 15:05:00,37.17,37.23,37.16,37.22,106400.0,28.1568,28.2023,28.1493,28.1947,106400.0
2011-04-08 15:10:00,37.22,37.25,37.18,37.18,80000.0,28.1947,28.2174,28.1644,28.1644,80000.0
2011-04-08 15:15:00,37.19,37.2,37.13,37.2,57200.0,28.172,28.1796,28.1265,28.1796,57200.0
2011-04-08 15:20:00,37.2,37.22,37.16,37.16,166100.0,28.1796,28.1947,28.1493,28.1493,166100.0
2011-04-08 15:25:00,37.17,37.24,37.16,37.24,75300.0,28.1568,28.2099,28.1493,28.2099,75300.0
2011-04-08 15:30:00,37.23,37.28,37.21,37.28,92600.0,28.2023,28.2402,28.1871,28.2402,92600.0
2011-04-08 15:35:00,37.28,37.31,37.23,37.23,72900.0,28.2402,28.2629,28.2023,28.2023,72900.0
2011-04-08 15:40:00,37.22,37.27,37.22,37.26,132100.0,28.1947,28.2326,28.1947,28.225,132100.0
2011-04-08 15:45:00,37.26,37.32,37.26,37.3,126300.0,28.225,28.2705,28.225,28.2553,126300.0
2011-04-08 15:50:00,37.3,37.34,37.29,37.34,105700.0,28.2553,28.2856,28.2477,28.2856,105700.0
2011-04-08 15:55:00,37.34,37.4,37.33,37.39,359200.0,28.2856,28.3311,28.278,28.3235,359200.0
2011-04-11 09:30:00,37.47,37.82,37.45,37.81,144300.0,28.3841,28.6492,28.3689,28.6416,144300.0
2011-04-11 09:35:00,37.81,37.89,37.7,37.84,151400.0,28.6416,28.7022,28.5583,28.6644,151400.0
2011-04-11 09:40:00,37.83,37.85,37.57,37.65,142800.0,28.6568,28.6719,28.4598,28.5204,142800.0
2011-04-11 09:45:00,37.65,37.73,37.61,37.71,71500.0,28.5204,28.581,28.4901,28.5659,71500.0
2011-04-11 09:50:00,37.7,37.73,37.64,37.67,41800.0,28.5583,28.581,28.5129,28.5356,41800.0
2011-04-11 09:55:00,37.67,37.74,37.65,37.66,63000.0,28.5356,28.5886,28.5204,28.528,63000.0
2011-04-11 10:00:00,37.66,37.75,37.63,37.65,70800.0,28.528,28.5962,28.5053,28.5204,70800.0
2011-04-11 10:05:00,37.64,37.65,37.47,37.47,57200.0,28.5129,28.5204,28.3841,28.3841,57200.0
2011-04-11 10:10:00,37.46,37.46,37.4,37.45,44300.0,28.3765,28.3765,28.3311,28.3689,44300.0
2011-04-11 10:15:00,37.45,37.55,37.45,37.53,70100.0,28.3689,28.4447,28.3689,28.4295,70100.0
2011-04-11 10:20:00,37.53,37.62,37.5,37.61,77400.0,28.4295,28.4977,28.4068,28.4901,77400.0
2011-04-11 10:25:00,37.62,37.74,37.62,37.65,61000.0,28.4977,28.5886,28.4977,28.5204,61000.0
2011-04-11 10:30:00,37.65,37.67,37.56,37.67,56300.0,28.5204,28.5356,28.4523,28.5356,56300.0
2011-04-11 10:35:00,37.67,37.7,37.63,37.64,41100.0,28.5356,28.5583,28.5053,28.5129,41100.0
2011-04-11 10:40:00,37.64,37.66,37.59,37.66,29500.0,28.5129,28.528,28.475,28.528,29500.0
2011-04-11 10:45:00,37.66,37.72,37.62,37.71,61800.0,28.528,28.5735,28.4977,28.5659,61800.0
2011-04-11 10:50:00,37.71,37.72,37.64,37.68,28100.0,28.5659,28.5735,28.5129,28.5432,28100.0
2011-04-11 10:55:00,37.68,37.71,37.65,37.7,49000.0,28.5432,28.5659,28.5204,28.5583,49000.0
2011-04-11 11:00:00,37.7,37.71,37.64,37.64,19700.0,28.5583,28.5659,28.5129,28.5129,19700.0
2011-04-11 11:05:00,37.64,37.71,37.64,37.7,26400.0,28.5129,28.5659,28.5129,28.5583,26400.0
2011-04-11 11:10:00,37.7,37.71,37.65,37.67,41800.0,28.5583,28.5659,28.5204,28.5356,41800.0
2011-04-11 11:15:00,37.67,37.72,37.66,37.72,29400.0,28.5356,28.5735,28.528,28.5735,29400.0
2011-04-11 11:20:00,37.71,37.75,37.66,37.66,31000.0,28.5659,28.5962,28.528,28.528,31000.0
2011-04-11 11:25:00,37.66,37.68,37.62,37.66,36600.0,28.528,28.5432,28.4977,28.528,36600.0
2011-04-11 11:30:00,37.66,37.67,37.62,37.66,64500.0,28.528,28.5356,28.4977,28.528,64500.0
2011-04-11 11:35:00,37.66,37.68,37.64,37.66,20400.0,28.528,28.5432,28.5129,28.528,20400.0
2011-04-11 11:40:00,37.66,37.7,37.66,37.69,17300.0,28.528,28.5583,28.528,28.5507,17300.0
2011-04-11 11:45:00,37.68,37.68,37.62,37.62,16100.0,28.5432,28.5432,28.4977,28.4977,16100.0
2011-04-11 11:50:00,37.62,37.66,37.59,37.63,40400.0,28.4977,28.528,28.475,28.5053,40400.0
2011-04-11 11:55:00,37.62,37.62,37.56,37.58,19100.0,28.4977,28.4977,28.4523,28.4674,19100.0
2011-04-11 12:00:00,37.57,37.58,37.54,37.57,31500.0,28.4598,28.4674,28.4371,28.4598,31500.0
2011-04-11 12:05:00,37.57,37.58,37.53,37.58,39100.0,28.4598,28.4674,28.4295,28.4674,39100.0
2011-04-11 12:10:00,37.57,37.59,37.54,37.55,15000.0,28.4598,28.475,28.4371,28.4447,15000.0
2011-04-11 12:15:00,37.54,37.54,37.46,37.48,17400.0,28.4371,28.4371,28.3765,28.3917,17400.0
2011-04-11 12:20:00,37.47,37.57,37.47,37.55,38300.0,28.3841,28.4598,28.3841,28.4447,38300.0
2011-04-11 12:25:00,37.55,37.61,37.55,37.59,28900.0,28.4447,28.4901,28.4447,28.475,28900.0
2011-04-11 12:30:00,37.59,37.6,37.58,37.58,18000.0,28.475,28.4826,28.4674,28.4674,18000.0
2011-04-11 12:35:00,37.58,37.59,37.5,37.52,20700.0,28.4674,28.475,28.4068,28.422,20700.0
2011-04-11 12:40:00,37.52,37.6,37.51,37.59,48600.0,28.422,28.4826,28.4144,28.475,48600.0
2011-04-11 12:45:00,37.59,37.64,37.58,37.63,40300.0,28.475,28.5129,28.4674,28.5053,40300.0
2011-04-11 12:50:00,37.62,37.63,37.62,37.63,15900.0,28.4977,28.5053,28.4977,28.5053,15900.0
2011-04-11 12:55:00,37.63,37.63,37.59,37.59,21700.0,28.5053,28.5053,28.475,28.475,21700.0
2011-04-11 13:00:00,37.58,37.63,37.54,37.62,31200.0,28.4674,28.5053,28.4371,28.4977,31200.0
2011-04-11 13:05:00,37.62,37.65,37.6,37.65,25600.0,28.4977,28.5204,28.4826,28.5204,25600.0
2011-04-11 13:10:00,37.64,37.65,37.59,37.62,26300.0,28.5129,28.5204,28.475,28.4977,26300.0
2011-04-11 13:15:00,37.63,37.63,37.56,37.61,26400.0,28.5053,28.5053,28.4523,28.4901,26400.0
2011-04-11 13:20:00,37.61,37.75,37.59,37.73,106200.0,28.4901,28.5962,28.475,28.581,106200.0
2011-04-11 13:25:00,37.74,37.81,37.72,37.81,100100.0,28.5886,28.6416,28.5735,28.6416,100100.0
2011-04-11 13:30:00,37.8,37.81,37.69,37.7,44400.0,28.6341,28.6416,28.5507,28.5583,44400.0
2011-04-11 13:35:00,37.7,37.72,37.65,37.66,13000.0,28.5583,28.5735,28.5204,28.528,13000.0
2011-04-11 13:40:00,37.65,37.7,37.64,37.66,24800.0,28.5204,28.5583,28.5129,28.528,24800.0
2011-04-11 13:45:00,37.65,37.66,37.55,37.55,32300.0,28.5204,28.528,28.4447,28.4447,32300.0
2011-04-11 13:50:00,37.55,37.61,37.53,37.59,37800.0,28.4447,28.4901,28.4295,28.475,37800.0
2011-04-11 13:55:00,37.59,37.65,37.57,37.65,23400.0,28.475,28.5204,28.4598,28.5204,23400.0
2011-04-11 14:00:00,37.65,37.67,37.6,37.65,41500.0,28.5204,28.5356,28.4826,28.5204,41500.0
2011-04-11 14:05:00,37.64,37.69,37.63,37.63,24500.0,28.5129,28.5507,28.5053,28.5053,24500.0
2011-04-11 14:10:00,37.63,37.63,37.56,37.56,25700.0,28.5053,28.5053,28.4523,28.4523,25700.0
2011-04-11 14:15:00,37.56,37.62,37.55,37.62,22400.0,28.4523,28.4977,28.4447,28.4977,22400.0
2011-04-11 14:20:00,37.61,37.61,37.56,37.59,23100.0,28.4901,28.4901,28.4523,28.475,23100.0
2011-04-11 14:25:00,37.58,37.62,37.58,37.61,24000.0,28.4674,28.4977,28.4674,28.4901,24000.0
2011-04-11 14:30:00,37.61,37.63,37.57,37.59,35400.0,28.4901,28.5053,28.4598,28.475,35400.0
2011-04-11 14:35:00,37.59,37.71,37.57,37.65,122400.0,28.475,28.5659,28.4598,28.5204,122400.0
2011-04-11 14:40:00,37.66,37.74,37.64,37.73,60000.0,28.528,28.5886,28.5129,28.581,60000.0
2011-04-11 14:45:00,37.72,37.85,37.7,37.8,172400.0,28.5735,28.6719,28.5583,28.6341,172400.0
2011-04-11 14:50:00,37.8,37.84,37.76,37.8,54600.0,28.6341,28.6644,28.6038,28.6341,54600.0
2011-04-11 14:55:00,37.8,37.8,37.69,37.72,57100.0,28.6341,28.6341,28.5507,28.5735,57100.0
2011-04-11 15:00:00,37.71,37.72,37.65,37.67,45200.0,28.5659,28.5735,28.5204,28.5356,45200.0
2011-04-11 15:05:00,37.67,37.74,37.67,37.7,38100.0,28.5356,28.5886,28.5356,28.5583,38100.0
2011-04-11 15:10:00,37.7,37.73,37.7,37.72,29900.0,28.5583,28.581,28.5583,28.5735,29900.0
2011-04-11 15:15:00,37.72,37.73,37.7,37.71,55900.0,28.5735,28.581,28.5583,28.5659,55900.0
2011-04-11 15:20:00,37.7,37.78,37.7,37.77,65100.0,28.5583,28.6189,28.5583,28.6113,65100.0
2011-04-11 15:25:00,37.77,37.8,37.76,37.79,112200.0,28.6113,28.6341,28.6038,28.6265,112200.0
2011-04-11 15:30:00,37.78,37.79,37.77,37.79,55300.0,28.6189,28.6265,28.6113,28.6265,55300.0
2011-04-11 15:35:00,37.78,37.79,37.76,37.78,86200.0,28.6189,28.6265,28.6038,28.6189,86200.0
2011-04-11 15:40:00,37.78,37.8,37.76,37.79,77000.0,28.6189,28.6341,28.6038,28.6265,77000.0
2011-04-11 15:45:00,37.78,37.8,37.76,37.8,104300.0,28.6189,28.6341,28.6038,28.6341,104300.0
2011-04-11 15:50:00,37.8,37.83,37.76,37.78,95300.0,28.6341,28.6568,28.6038,28.6189,95300.0
2011-04-11 15:55:00,37.77,37.85,37.76,37.84,192700.0,28.6113,28.6719,28.6038,28.6644,192700.0
2011-04-12 09:30:00,38.14,38.76,38.04,38.62,370100.0,28.8916,29.3613,28.8159,29.2552,370100.0
2011-04-12 09:35:00,38.62,39.19,38.6,39.03,504100.0,29.2552,29.687,29.2401,29.5658,504100.0
2011-04-12 09:40:00,39.03,39.08,38.82,38.85,190600.0,29.5658,29.6037,29.4067,29.4295,190600.0
2011-04-12 09:45:00,38.86,38.96,38.69,38.7,130000.0,29.437,29.5128,29.3083,29.3158,130000.0
2011-04-12 09:50:00,38.7,38.71,38.45,38.57,237800.0,29.3158,29.3234,29.1265,29.2174,237800.0
2011-04-12 09:55:00,38.56,38.56,38.39,38.41,242400.0,29.2098,29.2098,29.081,29.0962,242400.0
2011-04-12 10:00:00,38.41,38.55,38.37,38.51,126400.0,29.0962,29.2022,29.0659,29.1719,126400.0
2011-04-12 10:05:00,38.51,38.51,38.3,38.38,163000.0,29.1719,29.1719,29.0128,29.0734,163000.0
2011-04-12 10:10:00,38.38,38.61,38.35,38.6,219900.0,29.0734,29.2477,29.0507,29.2401,219900.0
2011-04-12 10:15:00,38.6,38.78,38.58,38.77,147600.0,29.2401,29.3764,29.2249,29.3689,147600.0
2011-04-12 10:20:00,38.76,38.87,38.71,38.84,123800.0,29.3613,29.4446,29.3234,29.4219,123800.0
2011-04-12 10:25:00,38.83,38.85,38.74,38.82,126300.0,29.4143,29.4295,29.3461,29.4067,126300.0
2011-04-12 10:30:00,38.82,38.84,38.75,38.76,109500.0,29.4067,29.4219,29.3537,29.3613,109500.0
2011-04-12 10:35:00,38.76,38.77,38.67,38.76,101500.0,29.3613,29.3689,29.2931,29.3613,101500.0
2011-04-12 10:40:00,38.77,38.9,38.75,38.87,169400.0,29.3689,29.4673,29.3537,29.4446,169400.0
2011-04-12 10:45:00,38.87,38.94,38.86,38.94,245200.0,29.4446,29.4976,29.437,29.4976,245200.0
2011-04-12 10:50:00,38.94,39.0,38.9,38.98,223700.0,29.4976,29.5431,29.4673,29.5279,223700.0
2011-04-12 10:55:00,38.99,39.05,38.95,39.02,189000.0,29.5355,29.581,29.5052,29.5582,189000.0
2011-04-12 11:00:00,39.01,39.03,38.99,39.01,118300.0,29.5507,29.5658,29.5355,29.5507,118300.0
2011-04-12 11:05:00,39.01,39.08,39.01,39.07,88900.0,29.5507,29.6037,29.5507,29.5961,88900.0
2011-04-12 11:10:00,39.08,39.14,39.08,39.1,136200.0,29.6037,29.6491,29.6037,29.6188,136200.0
2011-04-12 11:15:00,39.09,39.1,38.97,39.0,115400.0,29.6113,29.6188,29.5204,29.5431,115400.0
2011-04-12 11:20:00,39.0,39.01,38.94,38.99,101600.0,29.5431,29.5507,29.4976,29.5355,101600.0
2011-04-12 11:25:00,38.98,39.01,38.94,39.0,36600.0,29.5279,29.5507,29.4976,29.5431,36600.0
2011-04-12 11:30:00,39.0,39.02,38.96,38.96,55300.0,29.5431,29.5582,29.5128,29.5128,55300.0
2011-04-12 11:35:00,38.96,38.99,38.95,38.96,19000.0,29.5128,29.5355,29.5052,29.5128,19000.0
2011-04-12 11:40:00,38.96,38.97,38.92,38.94,27500.0,29.5128,29.5204,29.4825,29.4976,27500.0
2011-04-12 11:45:00,38.94,38.94,38.89,38.89,34700.0,29.4976,29.4976,29.4598,29.4598,34700.0
2011-04-12 11:50:00,38.89,38.9,38.84,38.89,47200.0,29.4598,29.4673,29.4219,29.4598,47200.0
2011-04-12 11:55:00,38.89,38.93,38.88,38.93,44000.0,29.4598,29.4901,29.4522,29.4901,44000.0
2011-04-12 12:00:00,38.92,38.96,38.92,38.94,36100.0,29.4825,29.5128,29.4825,29.4976,36100.0
2011-04-12 12:05:00,38.94,38.97,38.94,38.95,37500.0,29.4976,29.5204,29.4976,29.5052,37500.0
2011-04-12 12:10:00,38.94,38.95,38.89,38.91,26600.0,29.4976,29.5052,29.4598,29.4749,26600.0
2011-04-12 12:15:00,38.91,38.98,38.9,38.98,21400.0,29.4749,29.5279,29.4673,29.5279,21400.0
2011-04-12 12:20:00,38.98,38.98,38.95,38.97,19700.0,29.5279,29.5279,29.5052,29.5204,19700.0
2011-04-12 12:25:00,38.97,38.98,38.96,38.97,31600.0,29.5204,29.5279,29.5128,29.5204,31600.0
2011-04-12 12:30:00,38.97,38.98,38.87,38.87,25700.0,29.5204,29.5279,29.4446,29.4446,25700.0
2011-04-12 12:35:00,38.87,38.89,38.85,38.87,30100.0,29.4446,29.4598,29.4295,29.4446,30100.0
2011-04-12 12:40:00,38.87,38.88,38.84,38.88,22800.0,29.4446,29.4522,29.4219,29.4522,22800.0
2011-04-12 12:45:00,38.88,38.92,38.86,38.91,32600.0,29.4522,29.4825,29.437,29.4749,32600.0
2011-04-12 12:50:00,38.91,38.92,38.87,38.9,25000.0,29.4749,29.4825,29.4446,29.4673,25000.0
2011-04-12 12:55:00,38.9,38.91,38.87,38.88,31200.0,29.4673,29.4749,29.4446,29.4522,31200.0
2011-04-12 13:00:00,38.89,38.94,38.87,38.94,33200.0,29.4598,29.4976,29.4446,29.4976,33200.0
2011-04-12 13:05:00,38.93,38.94,38.92,38.94,18500.0,29.4901,29.4976,29.4825,29.4976,18500.0
2011-04-12 13:10:00,38.94,38.99,38.93,38.94,33300.0,29.4976,29.5355,29.4901,29.4976,33300.0
2011-04-12 13:15:00,38.95,38.96,38.91,38.91,14400.0,29.5052,29.5128,29.4749,29.4749,14400.0
2011-04-12 13:20:00,38.91,38.94,38.91,38.94,13100.0,29.4749,29.4976,29.4749,29.4976,13100.0
2011-04-12 13:25:00,38.93,38.99,38.93,38.97,30100.0,29.4901,29.5355,29.4901,29.5204,30100.0
2011-04-12 13:30:00,38.97,38.98,38.92,38.94,37700.0,29.5204,29.5279,29.4825,29.4976,37700.0
2011-04-12 13:35:00,38.94,38.94,38.84,38.84,43600.0,29.4976,29.4976,29.4219,29.4219,43600.0
2011-04-12 13:40:00,38.85,38.87,38.7,38.72,138300.0,29.4295,29.4446,29.3158,29.331,138300.0
2011-04-12 13:45:00,38.71,38.72,38.64,38.64,129300.0,29.3234,29.331,29.2704,29.2704,129300.0
2011-04-12 13:50:00,38.65,38.65,38.55,38.61,125000.0,29.278,29.278,29.2022,29.2477,125000.0
2011-04-12 13:55:00,38.61,38.65,38.47,38.49,135000.0,29.2477,29.278,29.1416,29.1568,135000.0
2011-04-12 14:00:00,38.49,38.51,38.38,38.39,141700.0,29.1568,29.1719,29.0734,29.081,141700.0
2011-04-12 14:05:00,38.39,38.5,38.38,38.5,69800.0,29.081,29.1643,29.0734,29.1643,69800.0
2011-04-12 14:10:00,38.51,38.56,38.51,38.53,65300.0,29.1719,29.2098,29.1719,29.1871,65300.0
2011-04-12 14:15:00,38.53,38.54,38.48,38.49,39100.0,29.1871,29.1946,29.1492,29.1568,39100.0
2011-04-12 14:20:00,38.49,38.52,38.48,38.52,30100.0,29.1568,29.1795,29.1492,29.1795,30100.0
2011-04-12 14:25:00,38.51,38.52,38.48,38.48,74500.0,29.1719,29.1795,29.1492,29.1492,74500.0
2011-04-12 14:30:00,38.49,38.49,38.46,38.46,33600.0,29.1568,29.1568,29.134,29.134,33600.0
2011-04-12 14:35:00,38.46,38.53,38.45,38.49,46500.0,29.134,29.1871,29.1265,29.1568,46500.0
2011-04-12 14:40:00,38.48,38.5,38.45,38.45,36200.0,29.1492,29.1643,29.1265,29.1265,36200.0
2011-04-12 14:45:00,38.46,38.46,38.39,38.4,58300.0,29.134,29.134,29.081,29.0886,58300.0
2011-04-12 14:50:00,38.4,38.44,38.39,38.43,44100.0,29.0886,29.1189,29.081,29.1113,44100.0
2011-04-12 14:55:00,38.43,38.51,38.42,38.5,62300.0,29.1113,29.1719,29.1037,29.1643,62300.0
2011-04-12 15:00:00,38.51,38.51,38.46,38.48,29400.0,29.1719,29.1719,29.134,29.1492,29400.0
2011-04-12 15:05:00,38.48,38.51,38.46,38.46,46400.0,29.1492,29.1719,29.134,29.134,46400.0
2011-04-12 15:10:00,38.45,38.49,38.44,38.48,46600.0,29.1265,29.1568,29.1189,29.1492,46600.0
2011-04-12 15:15:00,38.48,38.56,38.48,38.52,128800.0,29.1492,29.2098,29.1492,29.1795,128800.0
2011-04-12 15:20:00,38.52,38.54,38.4,38.47,85700.0,29.1795,29.1946,29.0886,29.1416,85700.0
2011-04-12 15:25:00,38.47,38.5,38.47,38.48,56300.0,29.1416,29.1643,29.1416,29.1492,56300.0
2011-04-12 15:30:00,38.48,38.52,38.48,38.51,70700.0,29.1492,29.1795,29.1492,29.1719,70700.0
2011-04-12 15:35:00,38.51,38.54,38.48,38.48,255700.0,29.1719,29.1946,29.1492,29.1492,255700.0
2011-04-12 15:40:00,38.48,38.51,38.45,38.49,153700.0,29.1492,29.1719,29.1265,29.1568,153700.0
2011-04-12 15:45:00,38.49,38.49,38.45,38.48,111600.0,29.1568,29.1568,29.1265,29.1492,111600.0
2011-04-12 15:50:00,38.49,38.53,38.46,38.47,136200.0,29.1568,29.1871,29.134,29.1416,136200.0
2011-04-12 15:55:00,38.46,38.47,38.42,38.44,195900.0,29.134,29.1416,29.1037,29.1189,195900.0
2011-04-13 09:30:00,38.73,38.81,38.57,38.62,192400.0,29.3386,29.3992,29.2174,29.2552,192400.0
2011-04-13 09:35:00,38.62,38.63,38.35,38.4,183200.0,29.2552,29.2628,29.0507,29.0886,183200.0
2011-04-13 09:40:00,38.4,38.44,38.33,38.36,183900.0,29.0886,29.1189,29.0356,29.0583,183900.0
2011-04-13 09:45:00,38.36,38.4,38.26,38.27,94300.0,29.0583,29.0886,28.9825,28.9901,94300.0
2011-04-13 09:50:00,38.27,38.3,38.17,38.18,93500.0,28.9901,29.0128,28.9144,28.9219,93500.0
2011-04-13 09:55:00,38.18,38.19,38.11,38.14,58100.0,28.9219,28.9295,28.8689,28.8916,58100.0
2011-04-13 10:00:00,38.15,38.15,38.05,38.13,106900.0,28.8992,28.8992,28.8235,28.8841,106900.0
2011-04-13 10:05:00,38.14,38.19,38.08,38.11,64900.0,28.8916,28.9295,28.8462,28.8689,64900.0
2011-04-13 10:10:00,38.11,38.11,38.01,38.02,97400.0,28.8689,28.8689,28.7932,28.8007,97400.0
2011-04-13 10:15:00,38.02,38.14,38.02,38.13,91400.0,28.8007,28.8916,28.8007,28.8841,91400.0
2011-04-13 10:20:00,38.13,38.24,38.07,38.23,46300.0,28.8841,28.9674,28.8386,28.9598,46300.0
2011-04-13 10:25:00,38.23,38.25,38.17,38.21,67100.0,28.9598,28.975,28.9144,28.9447,67100.0
2011-04-13 10:30:00,38.21,38.23,38.14,38.16,56200.0,28.9447,28.9598,28.8916,28.9068,56200.0
2011-04-13 10:35:00,38.15,38.22,38.14,38.2,38800.0,28.8992,28.9522,28.8916,28.9371,38800.0
2011-04-13 10:40:00,38.2,38.28,38.2,38.28,40900.0,28.9371,28.9977,28.9371,28.9977,40900.0
2011-04-13 10:45:00,38.28,38.35,38.23,38.34,37800.0,28.9977,29.0507,28.9598,29.0431,37800.0
2011-04-13 10:50:00,38.34,38.38,38.3,38.34,48400.0,29.0431,29.0734,29.0128,29.0431,48400.0
2011-04-13 10:55:00,38.34,38.34,38.28,38.28,46100.0,29.0431,29.0431,28.9977,28.9977,46100.0
2011-04-13 11:00:00,38.27,38.28,38.2,38.21,37500.0,28.9901,28.9977,28.9371,28.9447,37500.0
2011-04-13 11:05:00,38.21,38.22,38.11,38.11,53300.0,28.9447,28.9522,28.8689,28.8689,53300.0
2011-04-13 11:10:00,38.11,38.12,38.05,38.09,76400.0,28.8689,28.8765,28.8235,28.8538,76400.0
2011-04-13 11:15:00,38.09,38.1,38.01,38.09,45900.0,28.8538,28.8613,28.7932,28.8538,45900.0
2011-04-13 11:20:00,38.09,38.12,38.01,38.04,36000.0,28.8538,28.8765,28.7932,28.8159,36000.0
2011-04-13 11:25:00,38.04,38.04,37.91,37.91,90800.0,28.8159,28.8159,28.7174,28.7174,90800.0
2011-04-13 11:30:00,37.92,37.92,37.86,37.9,72500.0,28.725,28.725,28.6795,28.7098,72500.0
2011-04-13 11:35:00,37.9,37.92,37.75,37.75,55800.0,28.7098,28.725,28.5962,28.5962,55800.0
2011-04-13 11:40:00,37.75,37.78,37.73,37.78,71400.0,28.5962,28.6189,28.581,28.6189,71400.0
2011-04-13 11:45:00,37.77,37.78,37.71,37.77,52600.0,28.6113,28.6189,28.5659,28.6113,52600.0
2011-04-13 11:50:00,37.78,37.84,37.77,37.83,25300.0,28.6189,28.6644,28.6113,28.6568,25300.0
2011-04-13 11:55:00,37.83,37.85,37.66,37.69,34000.0,28.6568,28.6719,28.528,28.5507,34000.0
2011-04-13 12:00:00,37.69,37.76,37.69,37.74,30700.0,28.5507,28.6038,28.5507,28.5886,30700.0
2011-04-13 12:05:00,37.74,37.75,37.67,37.7,35800.0,28.5886,28.5962,28.5356,28.5583,35800.0
2011-04-13 12:10:00,37.71,37.75,37.65,37.75,47800.0,28.5659,28.5962,28.5204,28.5962,47800.0
2011-04-13 12:15:00,37.74,37.81,37.74,37.8,16300.0,28.5886,28.6416,28.5886,28.6341,16300.0
2011-04-13 12:20:00,37.8,37.81,37.69,37.69,28900.0,28.6341,28.6416,28.5507,28.5507,28900.0
2011-04-13 12:25:00,37.69,37.74,37.69,37.72,25700.0,28.5507,28.5886,28.5507,28.5735,25700.0
2011-04-13 12:30:00,37.71,37.72,37.69,37.71,17300.0,28.5659,28.5735,28.5507,28.5659,17300.0
2011-04-13 12:35:00,37.71,37.71,37.6,37.63,44600.0,28.5659,28.5659,28.4826,28.5053,44600.0
2011-04-13 12:40:00,37.63,37.73,37.61,37.72,26900.0,28.5053,28.581,28.4901,28.5735,26900.0
2011-04-13 12:45:00,37.71,37.77,37.66,37.76,41400.0,28.5659,28.6113,28.528,28.6038,41400.0
2011-04-13 12:50:00,37.76,37.81,37.75,37.79,29000.0,28.6038,28.6416,28.5962,28.6265,29000.0
2011-04-13 12:55:00,37.8,37.8,37.7,37.79,30200.0,28.6341,28.6341,28.5583,28.6265,30200.0
2011-04-13 13:00:00,37.79,37.91,37.76,37.9,25200.0,28.6265,28.7174,28.6038,28.7098,25200.0
2011-04-13 13:05:00,37.9,37.9,37.85,37.89,16500.0,28.7098,28.7098,28.6719,28.7022,16500.0
2011-04-13 13:10:00,37.89,37.9,37.83,37.84,20000.0,28.7022,28.7098,28.6568,28.6644,20000.0
2011-04-13 13:15:00,37.84,37.92,37.84,37.88,20500.0,28.6644,28.725,28.6644,28.6947,20500.0
2011-04-13 13:20:00,37.89,37.94,37.89,37.94,10100.0,28.7022,28.7401,28.7022,28.7401,10100.0
2011-04-13 13:25:00,37.94,37.94,37.89,37.92,30800.0,28.7401,28.7401,28.7022,28.725,30800.0
2011-04-13 13:30:00,37.92,37.92,37.87,37.89,16200.0,28.725,28.725,28.6871,28.7022,16200.0
2011-04-13 13:35:00,37.9,37.9,37.84,37.85,15900.0,28.7098,28.7098,28.6644,28.6719,15900.0
2011-04-13 13:40:00,37.86,37.86,37.83,37.84,22400.0,28.6795,28.6795,28.6568,28.6644,22400.0
2011-04-13 13:45:00,37.83,37.83,37.75,37.76,48600.0,28.6568,28.6568,28.5962,28.6038,48600.0
2011-04-13 13:50:00,37.76,37.77,37.67,37.7,271500.0,28.6038,28.6113,28.5356,28.5583,271500.0
2011-04-13 13:55:00,37.71,37.74,37.69,37.73,57800.0,28.5659,28.5886,28.5507,28.581,57800.0
2011-04-13 14:00:00,37.73,37.76,37.69,37.7,53200.0,28.581,28.6038,28.5507,28.5583,53200.0
2011-04-13 14:05:00,37.69,37.7,37.65,37.69,30100.0,28.5507,28.5583,28.5204,28.5507,30100.0
2011-04-13 14:10:00,37.69,37.69,37.66,37.66,73800.0,28.5507,28.5507,28.528,28.528,73800.0
2011-04-13 14:15:00,37.67,37.75,37.66,37.7,136200.0,28.5356,28.5962,28.528,28.5583,136200.0
2011-04-13 14:20:00,37.7,37.73,37.69,37.72,78300.0,28.5583,28.581,28.5507,28.5735,78300.0
2011-04-13 14:25:00,37.72,37.75,37.7,37.71,56400.0,28.5735,28.5962,28.5583,28.5659,56400.0
2011-04-13 14:30:00,37.72,37.74,37.71,37.72,29200.0,28.5735,28.5886,28.5659,28.5735,29200.0
2011-04-13 14:35:00,37.72,37.75,37.68,37.69,35300.0,28.5735,28.5962,28.5432,28.5507,35300.0
2011-04-13 14:40:00,37.68,37.74,37.68,37.74,56500.0,28.5432,28.5886,28.5432,28.5886,56500.0
2011-04-13 14:45:00,37.74,37.75,37.68,37.69,49600.0,28.5886,28.5962,28.5432,28.5507,49600.0
2011-04-13 14:50:00,37.69,37.75,37.69,37.74,61100.0,28.5507,28.5962,28.5507,28.5886,61100.0
2011-04-13 14:55:00,37.74,37.82,37.74,37.76,83800.0,28.5886,28.6492,28.5886,28.6038,83800.0
2011-04-13 15:00:00,37.77,37.84,37.77,37.78,43900.0,28.6113,28.6644,28.6113,28.6189,43900.0
2011-04-13 15:05:00,37.78,37.8,37.75,37.77,69000.0,28.6189,28.6341,28.5962,28.6113,69000.0
2011-04-13 15:10:00,37.76,37.77,37.72,37.72,63400.0,28.6038,28.6113,28.5735,28.5735,63400.0
2011-04-13 15:15:00,37.72,37.75,37.69,37.74,98300.0,28.5735,28.5962,28.5507,28.5886,98300.0
2011-04-13 15:20:00,37.74,37.74,37.68,37.68,68000.0,28.5886,28.5886,28.5432,28.5432,68000.0
2011-04-13 15:25:00,37.69,37.69,37.65,37.65,76400.0,28.5507,28.5507,28.5204,28.5204,76400.0
2011-04-13 15:30:00,37.66,37.66,37.61,37.65,67300.0,28.528,28.528,28.4901,28.5204,67300.0
2011-04-13 15:35:00,37.65,37.7,37.64,37.7,59300.0,28.5204,28.5583,28.5129,28.5583,59300.0
2011-04-13 15:40:00,37.7,37.71,37.65,37.65,92600.0,28.5583,28.5659,28.5204,28.5204,92600.0
2011-04-13 15:45:00,37.65,37.66,37.63,37.65,93300.0,28.5204,28.528,28.5053,28.5204,93300.0
2011-04-13 15:50:00,37.65,37.65,37.6,37.61,109900.0,28.5204,28.5204,28.4826,28.4901,109900.0
2011-04-13 15:55:00,37.61,37.66,37.6,37.63,115400.0,28.4901,28.528,28.4826,28.5053,115400.0
2011-04-14 09:30:00,37.74,37.76,37.35,37.51,228900.0,28.5886,28.6038,28.2932,28.4144,228900.0
2011-04-14 09:35:00,37.51,37.6,37.46,37.55,196500.0,28.4144,28.4826,28.3765,28.4447,196500.0
2011-04-14 09:40:00,37.54,37.56,37.42,37.43,146800.0,28.4371,28.4523,28.3462,28.3538,146800.0
2011-04-14 09:45:00,37.43,37.43,37.28,37.28,113600.0,28.3538,28.3538,28.2402,28.2402,113600.0
2011-04-14 09:50:00,37.28,37.37,37.22,37.36,122600.0,28.2402,28.3083,28.1947,28.3008,122600.0
2011-04-14 09:55:00,37.34,37.54,37.32,37.48,76400.0,28.2856,28.4371,28.2705,28.3917,76400.0
2011-04-14 10:00:00,37.47,37.52,37.42,37.51,158600.0,28.3841,28.422,28.3462,28.4144,158600.0
2011-04-14 10:05:00,37.52,37.56,37.48,37.51,169200.0,28.422,28.4523,28.3917,28.4144,169200.0
2011-04-14 10:10:00,37.51,37.57,37.48,37.5,77100.0,28.4144,28.4598,28.3917,28.4068,77100.0
2011-04-14 10:15:00,37.5,37.56,37.49,37.52,134000.0,28.4068,28.4523,28.3992,28.422,134000.0
2011-04-14 10:20:00,37.52,37.6,37.5,37.5,59400.0,28.422,28.4826,28.4068,28.4068,59400.0
2011-04-14 10:25:00,37.51,37.6,37.51,37.59,53100.0,28.4144,28.4826,28.4144,28.475,53100.0
2011-04-14 10:30:00,37.58,37.6,37.56,37.56,99900.0,28.4674,28.4826,28.4523,28.4523,99900.0
2011-04-14 10:35:00,37.56,37.61,37.56,37.58,59700.0,28.4523,28.4901,28.4523,28.4674,59700.0
2011-04-14 10:40:00,37.57,37.61,37.56,37.6,121500.0,28.4598,28.4901,28.4523,28.4826,121500.0
2011-04-14 10:45:00,37.6,37.66,37.6,37.65,47900.0,28.4826,28.528,28.4826,28.5204,47900.0
2011-04-14 10:50:00,37.65,37.65,37.59,37.6,89700.0,28.5204,28.5204,28.475,28.4826,89700.0
2011-04-14 10:55:00,37.59,37.66,37.58,37.65,59600.0,28.475,28.528,28.4674,28.5204,59600.0
2011-04-14 11:00:00,37.65,37.71,37.63,37.66,99700.0,28.5204,28.5659,28.5053,28.528,99700.0
2011-04-14 11:05:00,37.66,37.7,37.64,37.7,43000.0,28.528,28.5583,28.5129,28.5583,43000.0
2011-04-14 11:10:00,37.7,37.71,37.66,37.66,40100.0,28.5583,28.5659,28.528,28.528,40100.0
2011-04-14 11:15:00,37.66,37.7,37.64,37.65,68100.0,28.528,28.5583,28.5129,28.5204,68100.0
2011-04-14 11:20:00,37.66,37.69,37.64,37.66,29800.0,28.528,28.5507,28.5129,28.528,29800.0
2011-04-14 11:25:00,37.66,37.68,37.64,37.65,46900.0,28.528,28.5432,28.5129,28.5204,46900.0
2011-04-14 11:30:00,37.65,37.68,37.61,37.61,83100.0,28.5204,28.5432,28.4901,28.4901,83100.0
2011-04-14 11:35:00,37.61,37.66,37.6,37.62,28200.0,28.4901,28.528,28.4826,28.4977,28200.0
2011-04-14 11:40:00,37.62,37.63,37.6,37.63,34100.0,28.4977,28.5053,28.4826,28.5053,34100.0
2011-04-14 11:45:00,37.62,37.68,37.62,37.65,20800.0,28.4977,28.5432,28.4977,28.5204,20800.0
2011-04-14 11:50:00,37.65,37.66,37.63,37.66,24200.0,28.5204,28.528,28.5053,28.528,24200.0
2011-04-14 11:55:00,37.65,37.69,37.63,37.67,23500.0,28.5204,28.5507,28.5053,28.5356,23500.0
2011-04-14 12:00:00,37.67,37.7,37.6,37.68,27100.0,28.5356,28.5583,28.4826,28.5432,27100.0
2011-04-14 12:05:00,37.68,37.72,37.64,37.72,44800.0,28.5432,28.5735,28.5129,28.5735,44800.0
2011-04-14 12:10:00,37.72,37.78,37.71,37.77,16100.0,28.5735,28.6189,28.5659,28.6113,16100.0
2011-04-14 12:15:00,37.76,37.77,37.71,37.71,11500.0,28.6038,28.6113,28.5659,28.5659,11500.0
2011-04-14 12:20:00,37.71,37.73,37.66,37.7,27100.0,28.5659,28.581,28.528,28.5583,27100.0
2011-04-14 12:25:00,37.7,37.73,37.68,37.7,18000.0,28.5583,28.581,28.5432,28.5583,18000.0
2011-04-14 12:30:00,37.72,37.75,37.7,37.72,24500.0,28.5735,28.5962,28.5583,28.5735,24500.0
2011-04-14 12:35:00,37.71,37.72,37.66,37.67,24400.0,28.5659,28.5735,28.528,28.5356,24400.0
2011-04-14 12:40:00,37.68,37.69,37.66,37.68,17600.0,28.5432,28.5507,28.528,28.5432,17600.0
2011-04-14 12:45:00,37.69,37.69,37.68,37.68,15700.0,28.5507,28.5507,28.5432,28.5432,15700.0
2011-04-14 12:50:00,37.68,37.71,37.67,37.71,15400.0,28.5432,28.5659,28.5356,28.5659,15400.0
2011-04-14 12:55:00,37.7,37.75,37.69,37.75,29200.0,28.5583,28.5962,28.5507,28.5962,29200.0
2011-04-14 13:00:00,37.75,37.78,37.74,37.75,34600.0,28.5962,28.6189,28.5886,28.5962,34600.0
2011-04-14 13:05:00,37.75,37.75,37.7,37.7,19500.0,28.5962,28.5962,28.5583,28.5583,19500.0
2011-04-14 13:10:00,37.7,37.7,37.69,37.69,15600.0,28.5583,28.5583,28.5507,28.5507,15600.0
2011-04-14 13:15:00,37.69,37.7,37.66,37.68,18800.0,28.5507,28.5583,28.528,28.5432,18800.0
2011-04-14 13:20:00,37.67,37.7,37.66,37.67,23100.0,28.5356,28.5583,28.528,28.5356,23100.0
2011-04-14 13:25:00,37.67,37.7,37.67,37.7,17900.0,28.5356,28.5583,28.5356,28.5583,17900.0
2011-04-14 13:30:00,37.69,37.7,37.67,37.69,17000.0,28.5507,28.5583,28.5356,28.5507,17000.0
2011-04-14 13:35:00,37.68,37.72,37.68,37.7,14900.0,28.5432,28.5735,28.5432,28.5583,14900.0
2011-04-14 13:40:00,37.69,37.7,37.61,37.65,34400.0,28.5507,28.5583,28.4901,28.5204,34400.0
2011-04-14 13:45:00,37.66,37.67,37.62,37.62,16200.0,28.528,28.5356,28.4977,28.4977,16200.0
2011-04-14 13:50:00,37.62,37.63,37.61,37.62,18200.0,28.4977,28.5053,28.4901,28.4977,18200.0
2011-04-14 13:55:00,37.62,37.62,37.58,37.59,46900.0,28.4977,28.4977,28.4674,28.475,46900.0
2011-04-14 14:00:00,37.59,37.61,37.57,37.59,26500.0,28.475,28.4901,28.4598,28.475,26500.0
2011-04-14 14:05:00,37.59,37.64,37.59,37.6,28000.0,28.475,28.5129,28.475,28.4826,28000.0
2011-04-14 14:10:00,37.59,37.61,37.58,37.6,18300.0,28.475,28.4901,28.4674,28.4826,18300.0
2011-04-14 14:15:00,37.61,37.63,37.6,37.62,22800.0,28.4901,28.5053,28.4826,28.4977,22800.0
2011-04-14 14:20:00,37.62,37.64,37.6,37.6,19100.0,28.4977,28.5129,28.4826,28.4826,19100.0
2011-04-14 14:25:00,37.6,37.63,37.6,37.6,29900.0,28.4826,28.5053,28.4826,28.4826,29900.0
2011-04-14 14:30:00,37.61,37.68,37.61,37.68,31300.0,28.4901,28.5432,28.4901,28.5432,31300.0
2011-04-14 14:35:00,37.68,37.69,37.66,37.67,15000.0,28.5432,28.5507,28.528,28.5356,15000.0
2011-04-14 14:40:00,37.67,37.71,37.66,37.66,24800.0,28.5356,28.5659,28.528,28.528,24800.0
2011-04-14 14:45:00,37.65,37.69,37.64,37.67,32700.0,28.5204,28.5507,28.5129,28.5356,32700.0
2011-04-14 14:50:00,37.68,37.7,37.67,37.68,28500.0,28.5432,28.5583,28.5356,28.5432,28500.0
2011-04-14 14:55:00,37.67,37.73,37.67,37.7,37100.0,28.5356,28.581,28.5356,28.5583,37100.0
2011-04-14 15:00:00,37.71,37.78,37.7,37.75,46600.0,28.5659,28.6189,28.5583,28.5962,46600.0
2011-04-14 15:05:00,37.75,37.78,37.75,37.75,21300.0,28.5962,28.6189,28.5962,28.5962,21300.0
2011-04-14 15:10:00,37.76,37.78,37.73,37.77,37200.0,28.6038,28.6189,28.581,28.6113,37200.0
2011-04-14 15:15:00,37.76,37.79,37.74,37.76,39600.0,28.6038,28.6265,28.5886,28.6038,39600.0
2011-04-14 15:20:00,37.76,37.78,37.74,37.76,40600.0,28.6038,28.6189,28.5886,28.6038,40600.0
2011-04-14 15:25:00,37.76,37.8,37.74,37.74,50800.0,28.6038,28.6341,28.5886,28.5886,50800.0
2011-04-14 15:30:00,37.75,37.75,37.62,37.64,83100.0,28.5962,28.5962,28.4977,28.5129,83100.0
2011-04-14 15:35:00,37.63,37.65,37.59,37.62,63800.0,28.5053,28.5204,28.475,28.4977,63800.0
2011-04-14 15:40:00,37.61,37.62,37.56,37.56,79300.0,28.4901,28.4977,28.4523,28.4523,79300.0
2011-04-14 15:45:00,37.56,37.56,37.49,37.49,193900.0,28.4523,28.4523,28.3992,28.3992,193900.0
2011-04-14 15:50:00,37.49,37.5,37.45,37.46,128200.0,28.3992,28.4068,28.3689,28.3765,128200.0
2011-04-14 15:55:00,37.46,37.5,37.46,37.49,241400.0,28.3765,28.4068,28.3765,28.3992,241400.0
2011-04-15 09:30:00,37.81,37.82,37.6,37.65,408400.0,28.6416,28.6492,28.4826,28.5204,408400.0
2011-04-15 09:35:00,37.66,37.69,37.57,37.63,107300.0,28.528,28.5507,28.4598,28.5053,107300.0
2011-04-15 09:40:00,37.62,37.64,37.59,37.6,70200.0,28.4977,28.5129,28.475,28.4826,70200.0
2011-04-15 09:45:00,37.61,37.63,37.57,37.58,70700.0,28.4901,28.5053,28.4598,28.4674,70700.0
2011-04-15 09:50:00,37.58,37.58,37.52,37.56,40500.0,28.4674,28.4674,28.422,28.4523,40500.0
2011-04-15 09:55:00,37.57,37.71,37.56,37.66,76800.0,28.4598,28.5659,28.4523,28.528,76800.0
2011-04-15 10:00:00,37.67,37.77,37.66,37.72,57400.0,28.5356,28.6113,28.528,28.5735,57400.0
2011-04-15 10:05:00,37.71,37.76,37.69,37.71,39000.0,28.5659,28.6038,28.5507,28.5659,39000.0
2011-04-15 10:10:00,37.72,37.73,37.68,37.73,27900.0,28.5735,28.581,28.5432,28.581,27900.0
2011-04-15 10:15:00,37.74,37.76,37.66,37.67,56800.0,28.5886,28.6038,28.528,28.5356,56800.0
2011-04-15 10:20:00,37.66,37.66,37.55,37.55,63900.0,28.528,28.528,28.4447,28.4447,63900.0
2011-04-15 10:25:00,37.55,37.67,37.55,37.64,46800.0,28.4447,28.5356,28.4447,28.5129,46800.0
2011-04-15 10:30:00,37.64,37.74,37.58,37.64,64200.0,28.5129,28.5886,28.4674,28.5129,64200.0
2011-04-15 10:35:00,37.64,37.65,37.51,37.55,54700.0,28.5129,28.5204,28.4144,28.4447,54700.0
2011-04-15 10:40:00,37.55,37.61,37.53,37.61,23000.0,28.4447,28.4901,28.4295,28.4901,23000.0
2011-04-15 10:45:00,37.6,37.66,37.56,37.61,36700.0,28.4826,28.528,28.4523,28.4901,36700.0
2011-04-15 10:50:00,37.6,37.68,37.6,37.66,34700.0,28.4826,28.5432,28.4826,28.528,34700.0
2011-04-15 10:55:00,37.67,37.69,37.61,37.63,49100.0,28.5356,28.5507,28.4901,28.5053,49100.0
2011-04-15 11:00:00,37.63,37.66,37.61,37.63,32300.0,28.5053,28.528,28.4901,28.5053,32300.0
2011-04-15 11:05:00,37.63,37.63,37.55,37.57,51000.0,28.5053,28.5053,28.4447,28.4598,51000.0
2011-04-15 11:10:00,37.57,37.63,37.56,37.58,145300.0,28.4598,28.5053,28.4523,28.4674,145300.0
2011-04-15 11:15:00,37.58,37.63,37.57,37.62,41800.0,28.4674,28.5053,28.4598,28.4977,41800.0
2011-04-15 11:20:00,37.62,37.76,37.62,37.75,49500.0,28.4977,28.6038,28.4977,28.5962,49500.0
2011-04-15 11:25:00,37.75,37.79,37.73,37.77,41000.0,28.5962,28.6265,28.581,28.6113,41000.0
2011-04-15 11:30:00,37.76,37.8,37.75,37.76,28800.0,28.6038,28.6341,28.5962,28.6038,28800.0
2011-04-15 11:35:00,37.76,37.8,37.76,37.78,11100.0,28.6038,28.6341,28.6038,28.6189,11100.0
2011-04-15 11:40:00,37.79,37.79,37.77,37.79,11300.0,28.6265,28.6265,28.6113,28.6265,11300.0
2011-04-15 11:45:00,37.8,37.81,37.78,37.8,18000.0,28.6341,28.6416,28.6189,28.6341,18000.0
2011-04-15 11:50:00,37.8,37.81,37.8,37.81,7600.0,28.6341,28.6416,28.6341,28.6416,7600.0
2011-04-15 11:55:00,37.8,37.84,37.77,37.79,27100.0,28.6341,28.6644,28.6113,28.6265,27100.0
2011-04-15 12:00:00,37.79,37.8,37.78,37.79,8400.0,28.6265,28.6341,28.6189,28.6265,8400.0
2011-04-15 12:05:00,37.8,37.82,37.75,37.81,14500.0,28.6341,28.6492,28.5962,28.6416,14500.0
2011-04-15 12:10:00,37.81,37.86,37.76,37.77,37600.0,28.6416,28.6795,28.6038,28.6113,37600.0
2011-04-15 12:15:00,37.77,37.78,37.74,37.76,21500.0,28.6113,28.6189,28.5886,28.6038,21500.0
2011-04-15 12:20:00,37.76,37.76,37.7,37.73,17100.0,28.6038,28.6038,28.5583,28.581,17100.0
2011-04-15 12:25:00,37.73,37.78,37.73,37.77,9900.0,28.581,28.6189,28.581,28.6113,9900.0
2011-04-15 12:30:00,37.76,37.78,37.76,37.78,24000.0,28.6038,28.6189,28.6038,28.6189,24000.0
2011-04-15 12:35:00,37.78,37.86,37.76,37.84,48000.0,28.6189,28.6795,28.6038,28.6644,48000.0
2011-04-15 12:40:00,37.83,37.84,37.8,37.81,9700.0,28.6568,28.6644,28.6341,28.6416,9700.0
2011-04-15 12:45:00,37.81,37.86,37.8,37.85,23500.0,28.6416,28.6795,28.6341,28.6719,23500.0
2011-04-15 12:50:00,37.85,37.87,37.83,37.84,20200.0,28.6719,28.6871,28.6568,28.6644,20200.0
2011-04-15 12:55:00,37.84,37.87,37.84,37.86,16500.0,28.6644,28.6871,28.6644,28.6795,16500.0
2011-04-15 13:00:00,37.86,37.89,37.86,37.88,12100.0,28.6795,28.7022,28.6795,28.6947,12100.0
2011-04-15 13:05:00,37.87,37.88,37.86,37.88,10500.0,28.6871,28.6947,28.6795,28.6947,10500.0
2011-04-15 13:10:00,37.87,37.93,37.87,37.92,31700.0,28.6871,28.7326,28.6871,28.725,31700.0
2011-04-15 13:15:00,37.93,37.94,37.92,37.94,14700.0,28.7326,28.7401,28.725,28.7401,14700.0
2011-04-15 13:20:00,37.93,37.94,37.89,37.93,39800.0,28.7326,28.7401,28.7022,28.7326,39800.0
2011-04-15 13:25:00,37.93,37.94,37.91,37.93,21400.0,28.7326,28.7401,28.7174,28.7326,21400.0
2011-04-15 13:30:00,37.93,37.94,37.92,37.93,15500.0,28.7326,28.7401,28.725,28.7326,15500.0
2011-04-15 13:35:00,37.93,37.95,37.92,37.94,16800.0,28.7326,28.7477,28.725,28.7401,16800.0
2011-04-15 13:40:00,37.93,37.94,37.93,37.93,7400.0,28.7326,28.7401,28.7326,28.7326,7400.0
2011-04-15 13:45:00,37.94,37.94,37.92,37.93,14200.0,28.7401,28.7401,28.725,28.7326,14200.0
2011-04-15 13:50:00,37.93,37.94,37.91,37.92,20900.0,28.7326,28.7401,28.7174,28.725,20900.0
2011-04-15 13:55:00,37.93,37.93,37.91,37.91,13500.0,28.7326,28.7326,28.7174,28.7174,13500.0
2011-04-15 14:00:00,37.91,37.94,37.91,37.93,22900.0,28.7174,28.7401,28.7174,28.7326,22900.0
2011-04-15 14:05:00,37.92,37.95,37.92,37.95,18300.0,28.725,28.7477,28.725,28.7477,18300.0
2011-04-15 14:10:00,37.94,37.96,37.93,37.94,30900.0,28.7401,28.7553,28.7326,28.7401,30900.0
2011-04-15 14:15:00,37.94,37.96,37.93,37.95,17600.0,28.7401,28.7553,28.7326,28.7477,17600.0
2011-04-15 14:20:00,37.96,38.03,37.95,38.02,34500.0,28.7553,28.8083,28.7477,28.8007,34500.0
2011-04-15 14:25:00,38.01,38.02,37.98,37.98,21000.0,28.7932,28.8007,28.7704,28.7704,21000.0
2011-04-15 14:30:00,37.98,38.02,37.98,38.01,35100.0,28.7704,28.8007,28.7704,28.7932,35100.0
2011-04-15 14:35:00,38.02,38.04,38.01,38.02,21900.0,28.8007,28.8159,28.7932,28.8007,21900.0
2011-04-15 14:40:00,38.02,38.03,38.02,38.02,19900.0,28.8007,28.8083,28.8007,28.8007,19900.0
2011-04-15 14:45:00,38.02,38.04,38.02,38.03,47300.0,28.8007,28.8159,28.8007,28.8083,47300.0
2011-04-15 14:50:00,38.02,38.04,38.02,38.04,26200.0,28.8007,28.8159,28.8007,28.8159,26200.0
2011-04-15 14:55:00,38.03,38.05,38.02,38.04,54700.0,28.8083,28.8235,28.8007,28.8159,54700.0
2011-04-15 15:00:00,38.04,38.05,37.97,37.97,30000.0,28.8159,28.8235,28.7629,28.7629,30000.0
2011-04-15 15:05:00,37.97,37.98,37.89,37.9,52500.0,28.7629,28.7704,28.7022,28.7098,52500.0
2011-04-15 15:10:00,37.9,37.9,37.83,37.84,34500.0,28.7098,28.7098,28.6568,28.6644,34500.0
2011-04-15 15:15:00,37.84,37.88,37.8,37.88,64600.0,28.6644,28.6947,28.6341,28.6947,64600.0
2011-04-15 15:20:00,37.87,37.9,37.86,37.89,55400.0,28.6871,28.7098,28.6795,28.7022,55400.0
2011-04-15 15:25:00,37.9,37.94,37.9,37.94,58400.0,28.7098,28.7401,28.7098,28.7401,58400.0
2011-04-15 15:30:00,37.94,37.96,37.9,37.95,68500.0,28.7401,28.7553,28.7098,28.7477,68500.0
2011-04-15 15:35:00,37.95,37.96,37.9,37.9,36400.0,28.7477,28.7553,28.7098,28.7098,36400.0
2011-04-15 15:40:00,37.91,37.92,37.86,37.88,59900.0,28.7174,28.725,28.6795,28.6947,59900.0
2011-04-15 15:45:00,37.89,37.91,37.88,37.9,80900.0,28.7022,28.7174,28.6947,28.7098,80900.0
2011-04-15 15:50:00,37.9,37.97,37.89,37.95,99800.0,28.7098,28.7629,28.7022,28.7477,99800.0
2011-04-15 15:55:00,37.96,37.99,37.95,37.98,170300.0,28.7553,28.778,28.7477,28.7704,170300.0
2011-04-18 09:30:00,37.24,37.45,37.16,37.4,245900.0,28.2099,28.3689,28.1493,28.3311,245900.0
2011-04-18 09:35:00,37.4,37.58,37.38,37.55,80100.0,28.3311,28.4674,28.3159,28.4447,80100.0
2011-04-18 09:40:00,37.56,37.69,37.5,37.65,143800.0,28.4523,28.5507,28.4068,28.5204,143800.0
2011-04-18 09:45:00,37.65,37.78,37.65,37.7,132000.0,28.5204,28.6189,28.5204,28.5583,132000.0
2011-04-18 09:50:00,37.71,37.73,37.64,37.66,82400.0,28.5659,28.581,28.5129,28.528,82400.0
2011-04-18 09:55:00,37.66,37.7,37.51,37.51,83800.0,28.528,28.5583,28.4144,28.4144,83800.0
2011-04-18 10:00:00,37.51,37.56,37.44,37.47,75300.0,28.4144,28.4523,28.3614,28.3841,75300.0
2011-04-18 10:05:00,37.47,37.48,37.36,37.41,94400.0,28.3841,28.3917,28.3008,28.3386,94400.0
2011-04-18 10:10:00,37.42,37.43,37.38,37.43,45900.0,28.3462,28.3538,28.3159,28.3538,45900.0
2011-04-18 10:15:00,37.43,37.55,37.4,37.54,75600.0,28.3538,28.4447,28.3311,28.4371,75600.0
2011-04-18 10:20:00,37.53,37.66,37.49,37.63,143800.0,28.4295,28.528,28.3992,28.5053,143800.0
2011-04-18 10:25:00,37.63,37.66,37.58,37.64,32300.0,28.5053,28.528,28.4674,28.5129,32300.0
2011-04-18 10:30:00,37.63,37.64,37.55,37.59,35300.0,28.5053,28.5129,28.4447,28.475,35300.0
2011-04-18 10:35:00,37.58,37.62,37.55,37.55,26400.0,28.4674,28.4977,28.4447,28.4447,26400.0
2011-04-18 10:40:00,37.55,37.57,37.5,37.52,45400.0,28.4447,28.4598,28.4068,28.422,45400.0
2011-04-18 10:45:00,37.51,37.55,37.5,37.5,93500.0,28.4144,28.4447,28.4068,28.4068,93500.0
2011-04-18 10:50:00,37.5,37.52,37.48,37.5,34100.0,28.4068,28.422,28.3917,28.4068,34100.0
2011-04-18 10:55:00,37.5,37.53,37.45,37.49,64600.0,28.4068,28.4295,28.3689,28.3992,64600.0
2011-04-18 11:00:00,37.49,37.53,37.46,37.47,88800.0,28.3992,28.4295,28.3765,28.3841,88800.0
2011-04-18 11:05:00,37.47,37.5,37.34,37.36,60300.0,28.3841,28.4068,28.2856,28.3008,60300.0
2011-04-18 11:10:00,37.36,37.45,37.35,37.41,34300.0,28.3008,28.3689,28.2932,28.3386,34300.0
2011-04-18 11:15:00,37.41,37.46,37.38,37.39,22200.0,28.3386,28.3765,28.3159,28.3235,22200.0
2011-04-18 11:20:00,37.39,37.46,37.39,37.44,23500.0,28.3235,28.3765,28.3235,28.3614,23500.0
2011-04-18 11:25:00,37.43,37.56,37.43,37.56,48800.0,28.3538,28.4523,28.3538,28.4523,48800.0
2011-04-18 11:30:00,37.54,37.55,37.44,37.49,40900.0,28.4371,28.4447,28.3614,28.3992,40900.0
2011-04-18 11:35:00,37.49,37.52,37.45,37.47,35600.0,28.3992,28.422,28.3689,28.3841,35600.0
2011-04-18 11:40:00,37.47,37.51,37.44,37.5,25100.0,28.3841,28.4144,28.3614,28.4068,25100.0
2011-04-18 11:45:00,37.5,37.53,37.47,37.5,32100.0,28.4068,28.4295,28.3841,28.4068,32100.0
2011-04-18 11:50:00,37.52,37.53,37.47,37.52,21200.0,28.422,28.4295,28.3841,28.422,21200.0
2011-04-18 11:55:00,37.52,37.53,37.47,37.48,22900.0,28.422,28.4295,28.3841,28.3917,22900.0
2011-04-18 12:00:00,37.48,37.48,37.43,37.44,14100.0,28.3917,28.3917,28.3538,28.3614,14100.0
2011-04-18 12:05:00,37.43,37.53,37.43,37.5,19700.0,28.3538,28.4295,28.3538,28.4068,19700.0
2011-04-18 12:10:00,37.51,37.57,37.47,37.49,34500.0,28.4144,28.4598,28.3841,28.3992,34500.0
2011-04-18 12:15:00,37.48,37.51,37.47,37.49,12100.0,28.3917,28.4144,28.3841,28.3992,12100.0
2011-04-18 12:20:00,37.49,37.5,37.45,37.45,29000.0,28.3992,28.4068,28.3689,28.3689,29000.0
2011-04-18 12:25:00,37.45,37.5,37.45,37.47,33400.0,28.3689,28.4068,28.3689,28.3841,33400.0
2011-04-18 12:30:00,37.47,37.47,37.44,37.44,18100.0,28.3841,28.3841,28.3614,28.3614,18100.0
2011-04-18 12:35:00,37.44,37.45,37.38,37.39,17100.0,28.3614,28.3689,28.3159,28.3235,17100.0
2011-04-18 12:40:00,37.38,37.39,37.35,37.36,10900.0,28.3159,28.3235,28.2932,28.3008,10900.0
2011-04-18 12:45:00,37.36,37.38,37.34,37.36,24300.0,28.3008,28.3159,28.2856,28.3008,24300.0
2011-04-18 12:50:00,37.35,37.36,37.34,37.35,20800.0,28.2932,28.3008,28.2856,28.2932,20800.0
2011-04-18 12:55:00,37.36,37.38,37.35,37.37,14600.0,28.3008,28.3159,28.2932,28.3083,14600.0
2011-04-18 13:00:00,37.36,37.36,37.33,37.34,4300.0,28.3008,28.3008,28.278,28.2856,4300.0
2011-04-18 13:05:00,37.33,37.33,37.29,37.29,11700.0,28.278,28.278,28.2477,28.2477,11700.0
2011-04-18 13:10:00,37.29,37.29,37.24,37.26,22300.0,28.2477,28.2477,28.2099,28.225,22300.0
2011-04-18 13:15:00,37.25,37.26,37.21,37.23,14000.0,28.2174,28.225,28.1871,28.2023,14000.0
2011-04-18 13:20:00,37.23,37.25,37.23,37.23,13600.0,28.2023,28.2174,28.2023,28.2023,13600.0
2011-04-18 13:25:00,37.23,37.23,37.21,37.21,8400.0,28.2023,28.2023,28.1871,28.1871,8400.0
2011-04-18 13:30:00,37.21,37.29,37.21,37.29,21400.0,28.1871,28.2477,28.1871,28.2477,21400.0
2011-04-18 13:35:00,37.29,37.29,37.2,37.21,74500.0,28.2477,28.2477,28.1796,28.1871,74500.0
2011-04-18 13:40:00,37.2,37.22,37.16,37.21,20100.0,28.1796,28.1947,28.1493,28.1871,20100.0
2011-04-18 13:45:00,37.22,37.25,37.21,37.23,8900.0,28.1947,28.2174,28.1871,28.2023,8900.0
2011-04-18 13:50:00,37.22,37.26,37.22,37.26,29700.0,28.1947,28.225,28.1947,28.225,29700.0
2011-04-18 13:55:00,37.27,37.32,37.25,37.32,18400.0,28.2326,28.2705,28.2174,28.2705,18400.0
2011-04-18 14:00:00,37.31,37.32,37.27,37.29,22000.0,28.2629,28.2705,28.2326,28.2477,22000.0
2011-04-18 14:05:00,37.28,37.33,37.27,37.33,17600.0,28.2402,28.278,28.2326,28.278,17600.0
2011-04-18 14:10:00,37.33,37.38,37.29,37.38,31400.0,28.278,28.3159,28.2477,28.3159,31400.0
2011-04-18 14:15:00,37.37,37.38,37.31,37.32,18800.0,28.3083,28.3159,28.2629,28.2705,18800.0
2011-04-18 14:20:00,37.31,37.32,37.29,37.31,19500.0,28.2629,28.2705,28.2477,28.2629,19500.0
2011-04-18 14:25:00,37.31,37.32,37.29,37.31,15500.0,28.2629,28.2705,28.2477,28.2629,15500.0
2011-04-18 14:30:00,37.32,37.33,37.3,37.31,12300.0,28.2705,28.278,28.2553,28.2629,12300.0
2011-04-18 14:35:00,37.3,37.37,37.29,37.37,45100.0,28.2553,28.3083,28.2477,28.3083,45100.0
2011-04-18 14:40:00,37.36,37.39,37.33,37.35,48700.0,28.3008,28.3235,28.278,28.2932,48700.0
2011-04-18 14:45:00,37.35,37.4,37.33,37.39,53100.0,28.2932,28.3311,28.278,28.3235,53100.0
2011-04-18 14:50:00,37.39,37.43,37.37,37.41,27200.0,28.3235,28.3538,28.3083,28.3386,27200.0
2011-04-18 14:55:00,37.41,37.5,37.41,37.45,43400.0,28.3386,28.4068,28.3386,28.3689,43400.0
2011-04-18 15:00:00,37.45,37.47,37.44,37.45,22900.0,28.3689,28.3841,28.3614,28.3689,22900.0
2011-04-18 15:05:00,37.45,37.47,37.39,37.43,39300.0,28.3689,28.3841,28.3235,28.3538,39300.0
2011-04-18 15:10:00,37.43,37.45,37.43,37.44,48200.0,28.3538,28.3689,28.3538,28.3614,48200.0
2011-04-18 15:15:00,37.44,37.54,37.44,37.49,82800.0,28.3614,28.4371,28.3614,28.3992,82800.0
2011-04-18 15:20:00,37.49,37.51,37.45,37.46,35100.0,28.3992,28.4144,28.3689,28.3765,35100.0
2011-04-18 15:25:00,37.46,37.47,37.45,37.46,19700.0,28.3765,28.3841,28.3689,28.3765,19700.0
2011-04-18 15:30:00,37.46,37.56,37.45,37.54,122700.0,28.3765,28.4523,28.3689,28.4371,122700.0
2011-04-18 15:35:00,37.54,37.54,37.46,37.48,61000.0,28.4371,28.4371,28.3765,28.3917,61000.0
2011-04-18 15:40:00,37.48,37.51,37.45,37.46,72600.0,28.3917,28.4144,28.3689,28.3765,72600.0
2011-04-18 15:45:00,37.46,37.5,37.42,37.49,89600.0,28.3765,28.4068,28.3462,28.3992,89600.0
2011-04-18 15:50:00,37.49,37.51,37.45,37.49,63200.0,28.3992,28.4144,28.3689,28.3992,63200.0
2011-04-18 15:55:00,37.49,37.56,37.48,37.53,210700.0,28.3992,28.4523,28.3917,28.4295,210700.0
2011-04-19 09:30:00,37.78,37.92,37.75,37.89,128500.0,28.6189,28.725,28.5962,28.7022,128500.0
2011-04-19 09:35:00,37.9,37.93,37.83,37.88,100200.0,28.7098,28.7326,28.6568,28.6947,100200.0
2011-04-19 09:40:00,37.88,37.96,37.8,37.84,60800.0,28.6947,28.7553,28.6341,28.6644,60800.0
2011-04-19 09:45:00,37.84,37.85,37.66,37.73,49900.0,28.6644,28.6719,28.528,28.581,49900.0
2011-04-19 09:50:00,37.72,37.72,37.65,37.66,49300.0,28.5735,28.5735,28.5204,28.528,49300.0
2011-04-19 09:55:00,37.67,37.77,37.66,37.77,70000.0,28.5356,28.6113,28.528,28.6113,70000.0
2011-04-19 10:00:00,37.77,37.82,37.75,37.79,75500.0,28.6113,28.6492,28.5962,28.6265,75500.0
2011-04-19 10:05:00,37.78,37.88,37.73,37.88,68600.0,28.6189,28.6947,28.581,28.6947,68600.0
2011-04-19 10:10:00,37.88,37.9,37.78,37.78,68900.0,28.6947,28.7098,28.6189,28.6189,68900.0
2011-04-19 10:15:00,37.78,37.92,37.78,37.89,44400.0,28.6189,28.725,28.6189,28.7022,44400.0
2011-04-19 10:20:00,37.89,37.93,37.86,37.93,52300.0,28.7022,28.7326,28.6795,28.7326,52300.0
2011-04-19 10:25:00,37.93,37.94,37.88,37.9,41500.0,28.7326,28.7401,28.6947,28.7098,41500.0
2011-04-19 10:30:00,37.91,37.91,37.82,37.83,52900.0,28.7174,28.7174,28.6492,28.6568,52900.0
2011-04-19 10:35:00,37.84,37.88,37.79,37.8,54000.0,28.6644,28.6947,28.6265,28.6341,54000.0
2011-04-19 10:40:00,37.81,37.84,37.76,37.81,70400.0,28.6416,28.6644,28.6038,28.6416,70400.0
2011-04-19 10:45:00,37.81,37.82,37.76,37.81,55400.0,28.6416,28.6492,28.6038,28.6416,55400.0
2011-04-19 10:50:00,37.82,37.87,37.78,37.83,48300.0,28.6492,28.6871,28.6189,28.6568,48300.0
2011-04-19 10:55:00,37.84,37.84,37.76,37.77,52900.0,28.6644,28.6644,28.6038,28.6113,52900.0
2011-04-19 11:00:00,37.77,37.8,37.72,37.8,67900.0,28.6113,28.6341,28.5735,28.6341,67900.0
2011-04-19 11:05:00,37.8,37.86,37.79,37.85,75200.0,28.6341,28.6795,28.6265,28.6719,75200.0
2011-04-19 11:10:00,37.86,37.86,37.8,37.8,66100.0,28.6795,28.6795,28.6341,28.6341,66100.0
2011-04-19 11:15:00,37.8,37.82,37.73,37.73,65200.0,28.6341,28.6492,28.581,28.581,65200.0
2011-04-19 11:20:00,37.72,37.79,37.69,37.7,51400.0,28.5735,28.6265,28.5507,28.5583,51400.0
2011-04-19 11:25:00,37.7,37.72,37.64,37.69,43800.0,28.5583,28.5735,28.5129,28.5507,43800.0
2011-04-19 11:30:00,37.7,37.7,37.62,37.65,37800.0,28.5583,28.5583,28.4977,28.5204,37800.0
2011-04-19 11:35:00,37.65,37.71,37.6,37.61,60400.0,28.5204,28.5659,28.4826,28.4901,60400.0
2011-04-19 11:40:00,37.6,37.67,37.59,37.66,27500.0,28.4826,28.5356,28.475,28.528,27500.0
2011-04-19 11:45:00,37.66,37.72,37.66,37.7,41100.0,28.528,28.5735,28.528,28.5583,41100.0
2011-04-19 11:50:00,37.7,37.73,37.7,37.72,25500.0,28.5583,28.581,28.5583,28.5735,25500.0
2011-04-19 11:55:00,37.71,37.72,37.7,37.72,25100.0,28.5659,28.5735,28.5583,28.5735,25100.0
2011-04-19 12:00:00,37.71,37.72,37.67,37.7,18900.0,28.5659,28.5735,28.5356,28.5583,18900.0
2011-04-19 12:05:00,37.7,37.72,37.68,37.72,41500.0,28.5583,28.5735,28.5432,28.5735,41500.0
2011-04-19 12:10:00,37.71,37.77,37.7,37.77,25700.0,28.5659,28.6113,28.5583,28.6113,25700.0
2011-04-19 12:15:00,37.77,37.8,37.75,37.8,31100.0,28.6113,28.6341,28.5962,28.6341,31100.0
2011-04-19 12:20:00,37.8,37.83,37.8,37.82,23300.0,28.6341,28.6568,28.6341,28.6492,23300.0
2011-04-19 12:25:00,37.82,37.83,37.76,37.76,36300.0,28.6492,28.6568,28.6038,28.6038,36300.0
2011-04-19 12:30:00,37.76,37.79,37.73,37.78,16000.0,28.6038,28.6265,28.581,28.6189,16000.0
2011-04-19 12:35:00,37.78,37.8,37.74,37.74,31000.0,28.6189,28.6341,28.5886,28.5886,31000.0
2011-04-19 12:40:00,37.74,37.76,37.67,37.69,41700.0,28.5886,28.6038,28.5356,28.5507,41700.0
2011-04-19 12:45:00,37.68,37.74,37.67,37.69,41700.0,28.5432,28.5886,28.5356,28.5507,41700.0
2011-04-19 12:50:00,37.69,37.77,37.69,37.73,18800.0,28.5507,28.6113,28.5507,28.581,18800.0
2011-04-19 12:55:00,37.73,37.77,37.7,37.71,20800.0,28.581,28.6113,28.5583,28.5659,20800.0
2011-04-19 13:00:00,37.72,37.79,37.72,37.78,51100.0,28.5735,28.6265,28.5735,28.6189,51100.0
2011-04-19 13:05:00,37.78,37.8,37.77,37.78,28900.0,28.6189,28.6341,28.6113,28.6189,28900.0
2011-04-19 13:10:00,37.77,37.83,37.76,37.82,22500.0,28.6113,28.6568,28.6038,28.6492,22500.0
2011-04-19 13:15:00,37.81,37.83,37.8,37.8,18000.0,28.6416,28.6568,28.6341,28.6341,18000.0
2011-04-19 13:20:00,37.81,37.84,37.79,37.8,52000.0,28.6416,28.6644,28.6265,28.6341,52000.0
2011-04-19 13:25:00,37.8,37.83,37.72,37.72,26300.0,28.6341,28.6568,28.5735,28.5735,26300.0
2011-04-19 13:30:00,37.74,37.74,37.69,37.71,17800.0,28.5886,28.5886,28.5507,28.5659,17800.0
2011-04-19 13:35:00,37.7,37.75,37.69,37.74,24900.0,28.5583,28.5962,28.5507,28.5886,24900.0
2011-04-19 13:40:00,37.74,37.8,37.74,37.77,48000.0,28.5886,28.6341,28.5886,28.6113,48000.0
2011-04-19 13:45:00,37.76,37.81,37.75,37.81,28100.0,28.6038,28.6416,28.5962,28.6416,28100.0
2011-04-19 13:50:00,37.81,37.83,37.79,37.81,47300.0,28.6416,28.6568,28.6265,28.6416,47300.0
2011-04-19 13:55:00,37.82,37.83,37.81,37.83,13900.0,28.6492,28.6568,28.6416,28.6568,13900.0
2011-04-19 14:00:00,37.82,37.84,37.78,37.79,35100.0,28.6492,28.6644,28.6189,28.6265,35100.0
2011-04-19 14:05:00,37.79,37.82,37.77,37.82,51000.0,28.6265,28.6492,28.6113,28.6492,51000.0
2011-04-19 14:10:00,37.82,37.85,37.81,37.83,15300.0,28.6492,28.6719,28.6416,28.6568,15300.0
2011-04-19 14:15:00,37.83,37.86,37.82,37.85,36000.0,28.6568,28.6795,28.6492,28.6719,36000.0
2011-04-19 14:20:00,37.84,37.86,37.81,37.83,48500.0,28.6644,28.6795,28.6416,28.6568,48500.0
2011-04-19 14:25:00,37.83,37.83,37.78,37.8,58700.0,28.6568,28.6568,28.6189,28.6341,58700.0
2011-04-19 14:30:00,37.8,37.81,37.77,37.8,44200.0,28.6341,28.6416,28.6113,28.6341,44200.0
2011-04-19 14:35:00,37.81,37.84,37.79,37.82,45300.0,28.6416,28.6644,28.6265,28.6492,45300.0
2011-04-19 14:40:00,37.81,37.83,37.77,37.82,37600.0,28.6416,28.6568,28.6113,28.6492,37600.0
2011-04-19 14:45:00,37.81,37.82,37.75,37.75,22900.0,28.6416,28.6492,28.5962,28.5962,22900.0
2011-04-19 14:50:00,37.76,37.78,37.75,37.76,30900.0,28.6038,28.6189,28.5962,28.6038,30900.0
2011-04-19 14:55:00,37.76,37.82,37.76,37.79,46200.0,28.6038,28.6492,28.6038,28.6265,46200.0
2011-04-19 15:00:00,37.79,37.8,37.78,37.8,28400.0,28.6265,28.6341,28.6189,28.6341,28400.0
2011-04-19 15:05:00,37.79,37.86,37.79,37.86,97800.0,28.6265,28.6795,28.6265,28.6795,97800.0
2011-04-19 15:10:00,37.86,37.86,37.8,37.8,24100.0,28.6795,28.6795,28.6341,28.6341,24100.0
2011-04-19 15:15:00,37.8,37.81,37.79,37.8,34400.0,28.6341,28.6416,28.6265,28.6341,34400.0
2011-04-19 15:20:00,37.8,37.86,37.79,37.85,146300.0,28.6341,28.6795,28.6265,28.6719,146300.0
2011-04-19 15:25:00,37.86,37.87,37.85,37.87,74900.0,28.6795,28.6871,28.6719,28.6871,74900.0
2011-04-19 15:30:00,37.87,37.89,37.84,37.89,89600.0,28.6871,28.7022,28.6644,28.7022,89600.0
2011-04-19 15:35:00,37.88,37.94,37.88,37.93,98100.0,28.6947,28.7401,28.6947,28.7326,98100.0
2011-04-19 15:40:00,37.93,38.03,37.92,38.03,234200.0,28.7326,28.8083,28.725,28.8083,234200.0
2011-04-19 15:45:00,38.03,38.05,38.0,38.04,255300.0,28.8083,28.8235,28.7856,28.8159,255300.0
2011-04-19 15:50:00,38.03,38.08,37.98,37.99,237600.0,28.8083,28.8462,28.7704,28.778,237600.0
2011-04-19 15:55:00,37.98,38.02,37.96,37.99,280900.0,28.7704,28.8007,28.7553,28.778,280900.0
2011-04-20 09:30:00,38.67,38.7,38.54,38.55,99300.0,29.2931,29.3158,29.1946,29.2022,99300.0
2011-04-20 09:35:00,38.55,38.56,38.43,38.46,87600.0,29.2022,29.2098,29.1113,29.134,87600.0
2011-04-20 09:40:00,38.45,38.47,38.3,38.33,90200.0,29.1265,29.1416,29.0128,29.0356,90200.0
2011-04-20 09:45:00,38.31,38.46,38.31,38.44,68900.0,29.0204,29.134,29.0204,29.1189,68900.0
2011-04-20 09:50:00,38.44,38.46,38.39,38.43,52900.0,29.1189,29.134,29.081,29.1113,52900.0
2011-04-20 09:55:00,38.43,38.44,38.41,38.41,24100.0,29.1113,29.1189,29.0962,29.0962,24100.0
2011-04-20 10:00:00,38.42,38.47,38.36,38.37,112700.0,29.1037,29.1416,29.0583,29.0659,112700.0
2011-04-20 10:05:00,38.37,38.37,38.27,38.29,136500.0,29.0659,29.0659,28.9901,29.0053,136500.0
2011-04-20 10:10:00,38.29,38.31,38.22,38.27,104300.0,29.0053,29.0204,28.9522,28.9901,104300.0
2011-04-20 10:15:00,38.27,38.37,38.21,38.24,116500.0,28.9901,29.0659,28.9447,28.9674,116500.0
2011-04-20 10:20:00,38.24,38.26,38.2,38.26,62600.0,28.9674,28.9825,28.9371,28.9825,62600.0
2011-04-20 10:25:00,38.26,38.31,38.24,38.3,30400.0,28.9825,29.0204,28.9674,29.0128,30400.0
2011-04-20 10:30:00,38.3,38.35,38.29,38.32,58000.0,29.0128,29.0507,29.0053,29.028,58000.0
2011-04-20 10:35:00,38.32,38.38,38.29,38.38,82800.0,29.028,29.0734,29.0053,29.0734,82800.0
2011-04-20 10:40:00,38.37,38.39,38.32,38.33,87200.0,29.0659,29.081,29.028,29.0356,87200.0
2011-04-20 10:45:00,38.34,38.36,38.27,38.27,107600.0,29.0431,29.0583,28.9901,28.9901,107600.0
2011-04-20 10:50:00,38.27,38.3,38.26,38.27,67200.0,28.9901,29.0128,28.9825,28.9901,67200.0
2011-04-20 10:55:00,38.26,38.28,38.22,38.24,81700.0,28.9825,28.9977,28.9522,28.9674,81700.0
2011-04-20 11:00:00,38.24,38.26,38.18,38.2,57300.0,28.9674,28.9825,28.9219,28.9371,57300.0
2011-04-20 11:05:00,38.2,38.22,38.04,38.05,119600.0,28.9371,28.9522,28.8159,28.8235,119600.0
2011-04-20 11:10:00,38.04,38.06,37.98,38.01,101600.0,28.8159,28.831,28.7704,28.7932,101600.0
2011-04-20 11:15:00,38.01,38.03,37.97,38.01,78200.0,28.7932,28.8083,28.7629,28.7932,78200.0
2011-04-20 11:20:00,38.01,38.03,38.0,38.02,31900.0,28.7932,28.8083,28.7856,28.8007,31900.0
2011-04-20 11:25:00,38.03,38.1,38.01,38.1,44900.0,28.8083,28.8613,28.7932,28.8613,44900.0
2011-04-20 11:30:00,38.09,38.09,37.99,38.0,103500.0,28.8538,28.8538,28.778,28.7856,103500.0
2011-04-20 11:35:00,37.99,38.04,37.86,37.9,220600.0,28.778,28.8159,28.6795,28.7098,220600.0
2011-04-20 11:40:00,37.89,37.93,37.89,37.91,23700.0,28.7022,28.7326,28.7022,28.7174,23700.0
2011-04-20 11:45:00,37.92,37.97,37.92,37.96,15300.0,28.725,28.7629,28.725,28.7553,15300.0
2011-04-20 11:50:00,37.97,38.01,37.96,37.97,40700.0,28.7629,28.7932,28.7553,28.7629,40700.0
2011-04-20 11:55:00,37.98,37.99,37.95,37.95,26300.0,28.7704,28.778,28.7477,28.7477,26300.0
2011-04-20 12:00:00,37.95,37.96,37.91,37.91,21800.0,28.7477,28.7553,28.7174,28.7174,21800.0
2011-04-20 12:05:00,37.91,37.93,37.88,37.9,28700.0,28.7174,28.7326,28.6947,28.7098,28700.0
2011-04-20 12:10:00,37.9,37.95,37.9,37.94,31900.0,28.7098,28.7477,28.7098,28.7401,31900.0
2011-04-20 12:15:00,37.93,37.98,37.91,37.92,62800.0,28.7326,28.7704,28.7174,28.725,62800.0
2011-04-20 12:20:00,37.91,37.91,37.88,37.9,43000.0,28.7174,28.7174,28.6947,28.7098,43000.0
2011-04-20 12:25:00,37.9,37.91,37.86,37.87,16700.0,28.7098,28.7174,28.6795,28.6871,16700.0
2011-04-20 12:30:00,37.86,37.92,37.86,37.9,37900.0,28.6795,28.725,28.6795,28.7098,37900.0
2011-04-20 12:35:00,37.9,37.91,37.89,37.9,19700.0,28.7098,28.7174,28.7022,28.7098,19700.0
2011-04-20 12:40:00,37.9,37.9,37.89,37.89,17200.0,28.7098,28.7098,28.7022,28.7022,17200.0
2011-04-20 12:45:00,37.89,37.9,37.88,37.88,28900.0,28.7022,28.7098,28.6947,28.6947,28900.0
2011-04-20 12:50:00,37.88,37.9,37.88,37.9,21600.0,28.6947,28.7098,28.6947,28.7098,21600.0
2011-04-20 12:55:00,37.9,37.9,37.89,37.9,17500.0,28.7098,28.7098,28.7022,28.7098,17500.0
2011-04-20 13:00:00,37.89,37.9,37.84,37.89,67100.0,28.7022,28.7098,28.6644,28.7022,67100.0
2011-04-20 13:05:00,37.89,37.9,37.88,37.89,13100.0,28.7022,28.7098,28.6947,28.7022,13100.0
2011-04-20 13:10:00,37.88,37.9,37.87,37.89,58900.0,28.6947,28.7098,28.6871,28.7022,58900.0
2011-04-20 13:15:00,37.89,37.9,37.85,37.86,77800.0,28.7022,28.7098,28.6719,28.6795,77800.0
2011-04-20 13:20:00,37.85,37.88,37.84,37.87,34000.0,28.6719,28.6947,28.6644,28.6871,34000.0
2011-04-20 13:25:00,37.86,37.89,37.83,37.83,33000.0,28.6795,28.7022,28.6568,28.6568,33000.0
2011-04-20 13:30:00,37.84,37.84,37.77,37.77,17900.0,28.6644,28.6644,28.6113,28.6113,17900.0
2011-04-20 13:35:00,37.77,37.82,37.77,37.82,26800.0,28.6113,28.6492,28.6113,28.6492,26800.0
2011-04-20 13:40:00,37.81,37.81,37.77,37.8,27200.0,28.6416,28.6416,28.6113,28.6341,27200.0
2011-04-20 13:45:00,37.79,37.79,37.76,37.78,37600.0,28.6265,28.6265,28.6038,28.6189,37600.0
2011-04-20 13:50:00,37.78,37.87,37.78,37.86,33000.0,28.6189,28.6871,28.6189,28.6795,33000.0
2011-04-20 13:55:00,37.85,37.87,37.85,37.86,41600.0,28.6719,28.6871,28.6719,28.6795,41600.0
2011-04-20 14:00:00,37.85,37.87,37.83,37.84,29200.0,28.6719,28.6871,28.6568,28.6644,29200.0
2011-04-20 14:05:00,37.85,37.85,37.79,37.83,25300.0,28.6719,28.6719,28.6265,28.6568,25300.0
2011-04-20 14:10:00,37.82,37.9,37.82,37.86,36800.0,28.6492,28.7098,28.6492,28.6795,36800.0
2011-04-20 14:15:00,37.86,37.9,37.86,37.89,23100.0,28.6795,28.7098,28.6795,28.7022,23100.0
2011-04-20 14:20:00,37.88,37.9,37.86,37.86,26600.0,28.6947,28.7098,28.6795,28.6795,26600.0
2011-04-20 14:25:00,37.86,37.87,37.77,37.8,43000.0,28.6795,28.6871,28.6113,28.6341,43000.0
2011-04-20 14:30:00,37.8,37.81,37.76,37.79,45200.0,28.6341,28.6416,28.6038,28.6265,45200.0
2011-04-20 14:35:00,37.79,37.83,37.76,37.76,49200.0,28.6265,28.6568,28.6038,28.6038,49200.0
2011-04-20 14:40:00,37.77,37.77,37.76,37.76,46800.0,28.6113,28.6113,28.6038,28.6038,46800.0
2011-04-20 14:45:00,37.76,37.77,37.69,37.7,68600.0,28.6038,28.6113,28.5507,28.5583,68600.0
2011-04-20 14:50:00,37.69,37.7,37.61,37.61,158400.0,28.5507,28.5583,28.4901,28.4901,158400.0
2011-04-20 14:55:00,37.61,37.63,37.6,37.6,75800.0,28.4901,28.5053,28.4826,28.4826,75800.0
2011-04-20 15:00:00,37.61,37.69,37.59,37.68,56200.0,28.4901,28.5507,28.475,28.5432,56200.0
2011-04-20 15:05:00,37.68,37.69,37.64,37.65,29900.0,28.5432,28.5507,28.5129,28.5204,29900.0
2011-04-20 15:10:00,37.65,37.7,37.64,37.69,52100.0,28.5204,28.5583,28.5129,28.5507,52100.0
2011-04-20 15:15:00,37.7,37.73,37.67,37.71,59900.0,28.5583,28.581,28.5356,28.5659,59900.0
2011-04-20 15:20:00,37.7,37.71,37.64,37.69,69100.0,28.5583,28.5659,28.5129,28.5507,69100.0
2011-04-20 15:25:00,37.68,37.68,37.64,37.66,77400.0,28.5432,28.5432,28.5129,28.528,77400.0
2011-04-20 15:30:00,37.66,37.69,37.66,37.66,54300.0,28.528,28.5507,28.528,28.528,54300.0
2011-04-20 15:35:00,37.67,37.67,37.64,37.66,62400.0,28.5356,28.5356,28.5129,28.528,62400.0
2011-04-20 15:40:00,37.65,37.66,37.6,37.62,183400.0,28.5204,28.528,28.4826,28.4977,183400.0
2011-04-20 15:45:00,37.62,37.65,37.56,37.58,234100.0,28.4977,28.5204,28.4523,28.4674,234100.0
2011-04-20 15:50:00,37.58,37.59,37.55,37.55,265900.0,28.4674,28.475,28.4447,28.4447,265900.0
2011-04-20 15:55:00,37.55,37.56,37.51,37.55,458600.0,28.4447,28.4523,28.4144,28.4447,458600.0
2011-04-21 09:30:00,37.73,37.83,37.59,37.65,57300.0,28.581,28.6568,28.475,28.5204,57300.0
2011-04-21 09:35:00,37.65,37.71,37.57,37.65,43100.0,28.5204,28.5659,28.4598,28.5204,43100.0
2011-04-21 09:40:00,37.66,37.7,37.61,37.68,39800.0,28.528,28.5583,28.4901,28.5432,39800.0
2011-04-21 09:45:00,37.68,37.68,37.57,37.58,21400.0,28.5432,28.5432,28.4598,28.4674,21400.0
2011-04-21 09:50:00,37.59,37.6,37.55,37.56,53800.0,28.475,28.4826,28.4447,28.4523,53800.0
2011-04-21 09:55:00,37.56,37.56,37.48,37.49,49000.0,28.4523,28.4523,28.3917,28.3992,49000.0
2011-04-21 10:00:00,37.49,37.59,37.43,37.55,69800.0,28.3992,28.475,28.3538,28.4447,69800.0
2011-04-21 10:05:00,37.55,37.58,37.52,37.57,32700.0,28.4447,28.4674,28.422,28.4598,32700.0
2011-04-21 10:10:00,37.57,37.57,37.48,37.49,18800.0,28.4598,28.4598,28.3917,28.3992,18800.0
2011-04-21 10:15:00,37.48,37.54,37.48,37.54,30300.0,28.3917,28.4371,28.3917,28.4371,30300.0
2011-04-21 10:20:00,37.54,37.6,37.54,37.59,58000.0,28.4371,28.4826,28.4371,28.475,58000.0
2011-04-21 10:25:00,37.59,37.6,37.54,37.54,53600.0,28.475,28.4826,28.4371,28.4371,53600.0
2011-04-21 10:30:00,37.53,37.55,37.51,37.52,50600.0,28.4295,28.4447,28.4144,28.422,50600.0
2011-04-21 10:35:00,37.52,37.55,37.51,37.51,24400.0,28.422,28.4447,28.4144,28.4144,24400.0
2011-04-21 10:40:00,37.51,37.56,37.49,37.54,54300.0,28.4144,28.4523,28.3992,28.4371,54300.0
2011-04-21 10:45:00,37.53,37.54,37.49,37.5,36900.0,28.4295,28.4371,28.3992,28.4068,36900.0
2011-04-21 10:50:00,37.51,37.54,37.46,37.51,67400.0,28.4144,28.4371,28.3765,28.4144,67400.0
2011-04-21 10:55:00,37.51,37.53,37.46,37.5,67700.0,28.4144,28.4295,28.3765,28.4068,67700.0
2011-04-21 11:00:00,37.51,37.52,37.49,37.49,29300.0,28.4144,28.422,28.3992,28.3992,29300.0
2011-04-21 11:05:00,37.49,37.55,37.47,37.52,67700.0,28.3992,28.4447,28.3841,28.422,67700.0
2011-04-21 11:10:00,37.51,37.54,37.48,37.51,74500.0,28.4144,28.4371,28.3917,28.4144,74500.0
2011-04-21 11:15:00,37.52,37.52,37.47,37.48,42800.0,28.422,28.422,28.3841,28.3917,42800.0
2011-04-21 11:20:00,37.49,37.56,37.48,37.55,56200.0,28.3992,28.4523,28.3917,28.4447,56200.0
2011-04-21 11:25:00,37.55,37.57,37.55,37.57,65200.0,28.4447,28.4598,28.4447,28.4598,65200.0
2011-04-21 11:30:00,37.57,37.58,37.55,37.58,53400.0,28.4598,28.4674,28.4447,28.4674,53400.0
2011-04-21 11:35:00,37.58,37.6,37.57,37.59,256100.0,28.4674,28.4826,28.4598,28.475,256100.0
2011-04-21 11:40:00,37.6,37.6,37.59,37.6,242100.0,28.4826,28.4826,28.475,28.4826,242100.0
2011-04-21 11:45:00,37.59,37.66,37.57,37.66,23700.0,28.475,28.528,28.4598,28.528,23700.0
2011-04-21 11:50:00,37.66,37.71,37.63,37.7,50900.0,28.528,28.5659,28.5053,28.5583,50900.0
2011-04-21 11:55:00,37.71,37.78,37.7,37.78,59500.0,28.5659,28.6189,28.5583,28.6189,59500.0
2011-04-21 12:00:00,37.77,37.8,37.76,37.8,23900.0,28.6113,28.6341,28.6038,28.6341,23900.0
2011-04-21 12:05:00,37.8,37.82,37.78,37.78,21000.0,28.6341,28.6492,28.6189,28.6189,21000.0
2011-04-21 12:10:00,37.77,37.77,37.72,37.72,19300.0,28.6113,28.6113,28.5735,28.5735,19300.0
2011-04-21 12:15:00,37.72,37.75,37.72,37.72,15900.0,28.5735,28.5962,28.5735,28.5735,15900.0
2011-04-21 12:20:00,37.73,37.73,37.72,37.73,10800.0,28.581,28.581,28.5735,28.581,10800.0
2011-04-21 12:25:00,37.73,37.74,37.72,37.73,22600.0,28.581,28.5886,28.5735,28.581,22600.0
2011-04-21 12:30:00,37.74,37.74,37.73,37.74,9300.0,28.5886,28.5886,28.581,28.5886,9300.0
2011-04-21 12:35:00,37.74,37.76,37.72,37.74,53700.0,28.5886,28.6038,28.5735,28.5886,53700.0
2011-04-21 12:40:00,37.74,37.79,37.73,37.78,18300.0,28.5886,28.6265,28.581,28.6189,18300.0
2011-04-21 12:45:00,37.77,37.8,37.75,37.77,18000.0,28.6113,28.6341,28.5962,28.6113,18000.0
2011-04-21 12:50:00,37.77,37.78,37.77,37.77,20500.0,28.6113,28.6189,28.6113,28.6113,20500.0
2011-04-21 12:55:00,37.77,37.78,37.73,37.74,14500.0,28.6113,28.6189,28.581,28.5886,14500.0
2011-04-21 13:00:00,37.74,37.76,37.69,37.69,29100.0,28.5886,28.6038,28.5507,28.5507,29100.0
2011-04-21 13:05:00,37.7,37.7,37.66,37.66,13700.0,28.5583,28.5583,28.528,28.528,13700.0
2011-04-21 13:10:00,37.65,37.66,37.61,37.61,28300.0,28.5204,28.528,28.4901,28.4901,28300.0
2011-04-21 13:15:00,37.61,37.64,37.6,37.63,21100.0,28.4901,28.5129,28.4826,28.5053,21100.0
2011-04-21 13:20:00,37.64,37.64,37.59,37.59,14800.0,28.5129,28.5129,28.475,28.475,14800.0
2011-04-21 13:25:00,37.59,37.59,37.56,37.56,14200.0,28.475,28.475,28.4523,28.4523,14200.0
2011-04-21 13:30:00,37.56,37.57,37.53,37.53,21300.0,28.4523,28.4598,28.4295,28.4295,21300.0
2011-04-21 13:35:00,37.54,37.54,37.53,37.54,22100.0,28.4371,28.4371,28.4295,28.4371,22100.0
2011-04-21 13:40:00,37.54,37.54,37.5,37.5,38600.0,28.4371,28.4371,28.4068,28.4068,38600.0
2011-04-21 13:45:00,37.5,37.51,37.49,37.49,16700.0,28.4068,28.4144,28.3992,28.3992,16700.0
2011-04-21 13:50:00,37.49,37.53,37.49,37.52,33400.0,28.3992,28.4295,28.3992,28.422,33400.0
2011-04-21 13:55:00,37.52,37.53,37.49,37.5,25000.0,28.422,28.4295,28.3992,28.4068,25000.0
2011-04-21 14:00:00,37.49,37.52,37.49,37.51,25300.0,28.3992,28.422,28.3992,28.4144,25300.0
2011-04-21 14:05:00,37.51,37.52,37.5,37.51,24800.0,28.4144,28.422,28.4068,28.4144,24800.0
2011-04-21 14:10:00,37.51,37.54,37.51,37.52,32700.0,28.4144,28.4371,28.4144,28.422,32700.0
2011-04-21 14:15:00,37.52,37.55,37.52,37.55,25200.0,28.422,28.4447,28.422,28.4447,25200.0
2011-04-21 14:20:00,37.55,37.57,37.54,37.57,34300.0,28.4447,28.4598,28.4371,28.4598,34300.0
2011-04-21 14:25:00,37.56,37.57,37.55,37.57,30400.0,28.4523,28.4598,28.4447,28.4598,30400.0
2011-04-21 14:30:00,37.57,37.57,37.56,37.57,20500.0,28.4598,28.4598,28.4523,28.4598,20500.0
2011-04-21 14:35:00,37.57,37.57,37.56,37.56,22200.0,28.4598,28.4598,28.4523,28.4523,22200.0
2011-04-21 14:40:00,37.57,37.57,37.55,37.55,25800.0,28.4598,28.4598,28.4447,28.4447,25800.0
2011-04-21 14:45:00,37.56,37.56,37.53,37.55,38300.0,28.4523,28.4523,28.4295,28.4447,38300.0
2011-04-21 14:50:00,37.55,37.56,37.55,37.55,33100.0,28.4447,28.4523,28.4447,28.4447,33100.0
2011-04-21 14:55:00,37.56,37.56,37.53,37.53,24600.0,28.4523,28.4523,28.4295,28.4295,24600.0
2011-04-21 15:00:00,37.53,37.55,37.53,37.55,28800.0,28.4295,28.4447,28.4295,28.4447,28800.0
2011-04-21 15:05:00,37.55,37.55,37.54,37.55,23700.0,28.4447,28.4447,28.4371,28.4447,23700.0
2011-04-21 15:10:00,37.55,37.55,37.54,37.54,29700.0,28.4447,28.4447,28.4371,28.4371,29700.0
2011-04-21 15:15:00,37.55,37.56,37.55,37.56,38400.0,28.4447,28.4523,28.4447,28.4523,38400.0
2011-04-21 15:20:00,37.56,37.56,37.54,37.55,46000.0,28.4523,28.4523,28.4371,28.4447,46000.0
2011-04-21 15:25:00,37.54,37.57,37.54,37.56,57800.0,28.4371,28.4598,28.4371,28.4523,57800.0
2011-04-21 15:30:00,37.56,37.59,37.55,37.59,56000.0,28.4523,28.475,28.4447,28.475,56000.0
2011-04-21 15:35:00,37.59,37.64,37.59,37.63,37800.0,28.475,28.5129,28.475,28.5053,37800.0
2011-04-21 15:40:00,37.64,37.67,37.63,37.65,69300.0,28.5129,28.5356,28.5053,28.5204,69300.0
2011-04-21 15:45:00,37.66,37.67,37.61,37.63,132100.0,28.528,28.5356,28.4901,28.5053,132100.0
2011-04-21 15:50:00,37.62,37.63,37.57,37.59,158000.0,28.4977,28.5053,28.4598,28.475,158000.0
2011-04-21 15:55:00,37.6,37.61,37.59,37.6,252600.0,28.4826,28.4901,28.475,28.4826,252600.0
2011-04-25 09:30:00,37.49,37.5,37.34,37.37,38400.0,28.3992,28.4068,28.2856,28.3083,38400.0
2011-04-25 09:35:00,37.36,37.38,37.28,37.33,32600.0,28.3008,28.3159,28.2402,28.278,32600.0
2011-04-25 09:40:00,37.34,37.34,37.25,37.26,34200.0,28.2856,28.2856,28.2174,28.225,34200.0
2011-04-25 09:45:00,37.26,37.34,37.25,37.28,38800.0,28.225,28.2856,28.2174,28.2402,38800.0
2011-04-25 09:50:00,37.29,37.32,37.18,37.26,40000.0,28.2477,28.2705,28.1644,28.225,40000.0
2011-04-25 09:55:00,37.26,37.27,37.18,37.27,24000.0,28.225,28.2326,28.1644,28.2326,24000.0
2011-04-25 10:00:00,37.25,37.27,37.19,37.19,20500.0,28.2174,28.2326,28.172,28.172,20500.0
2011-04-25 10:05:00,37.19,37.2,37.11,37.19,30400.0,28.172,28.1796,28.1114,28.172,30400.0
2011-04-25 10:10:00,37.19,37.27,37.16,37.26,32100.0,28.172,28.2326,28.1493,28.225,32100.0
2011-04-25 10:15:00,37.27,37.31,37.25,37.27,23200.0,28.2326,28.2629,28.2174,28.2326,23200.0
2011-04-25 10:20:00,37.26,37.26,37.17,37.18,31500.0,28.225,28.225,28.1568,28.1644,31500.0
2011-04-25 10:25:00,37.18,37.31,37.16,37.27,35200.0,28.1644,28.2629,28.1493,28.2326,35200.0
2011-04-25 10:30:00,37.27,37.27,37.24,37.24,25900.0,28.2326,28.2326,28.2099,28.2099,25900.0
2011-04-25 10:35:00,37.25,37.25,37.16,37.18,34900.0,28.2174,28.2174,28.1493,28.1644,34900.0
2011-04-25 10:40:00,37.18,37.2,37.16,37.16,18500.0,28.1644,28.1796,28.1493,28.1493,18500.0
2011-04-25 10:45:00,37.16,37.16,37.11,37.13,35800.0,28.1493,28.1493,28.1114,28.1265,35800.0
2011-04-25 10:50:00,37.13,37.14,37.05,37.07,39700.0,28.1265,28.1341,28.0659,28.0811,39700.0
2011-04-25 10:55:00,37.06,37.07,37.02,37.05,34100.0,28.0735,28.0811,28.0432,28.0659,34100.0
2011-04-25 11:00:00,37.05,37.12,37.03,37.1,26200.0,28.0659,28.119,28.0508,28.1038,26200.0
2011-04-25 11:05:00,37.11,37.12,37.07,37.07,18400.0,28.1114,28.119,28.0811,28.0811,18400.0
2011-04-25 11:10:00,37.07,37.11,37.05,37.11,18800.0,28.0811,28.1114,28.0659,28.1114,18800.0
2011-04-25 11:15:00,37.11,37.11,37.07,37.09,12000.0,28.1114,28.1114,28.0811,28.0962,12000.0
2011-04-25 11:20:00,37.08,37.09,37.02,37.03,28900.0,28.0887,28.0962,28.0432,28.0508,28900.0
2011-04-25 11:25:00,37.03,37.08,37.02,37.08,16100.0,28.0508,28.0887,28.0432,28.0887,16100.0
2011-04-25 11:30:00,37.08,37.11,37.08,37.11,81000.0,28.0887,28.1114,28.0887,28.1114,81000.0
2011-04-25 11:35:00,37.11,37.12,37.07,37.08,12000.0,28.1114,28.119,28.0811,28.0887,12000.0
2011-04-25 11:40:00,37.08,37.1,37.07,37.09,9500.0,28.0887,28.1038,28.0811,28.0962,9500.0
2011-04-25 11:45:00,37.09,37.1,37.08,37.09,10000.0,28.0962,28.1038,28.0887,28.0962,10000.0
2011-04-25 11:50:00,37.09,37.09,37.07,37.09,28300.0,28.0962,28.0962,28.0811,28.0962,28300.0
2011-04-25 11:55:00,37.09,37.1,37.05,37.06,39900.0,28.0962,28.1038,28.0659,28.0735,39900.0
2011-04-25 12:00:00,37.07,37.1,37.06,37.08,21900.0,28.0811,28.1038,28.0735,28.0887,21900.0
2011-04-25 12:05:00,37.08,37.09,37.06,37.07,11900.0,28.0887,28.0962,28.0735,28.0811,11900.0
2011-04-25 12:10:00,37.07,37.09,37.06,37.07,17300.0,28.0811,28.0962,28.0735,28.0811,17300.0
2011-04-25 12:15:00,37.07,37.08,37.07,37.07,11300.0,28.0811,28.0887,28.0811,28.0811,11300.0
2011-04-25 12:20:00,37.07,37.08,37.04,37.05,15600.0,28.0811,28.0887,28.0584,28.0659,15600.0
2011-04-25 12:25:00,37.04,37.07,37.0,37.07,26800.0,28.0584,28.0811,28.0281,28.0811,26800.0
2011-04-25 12:30:00,37.07,37.07,37.01,37.02,32300.0,28.0811,28.0811,28.0356,28.0432,32300.0
2011-04-25 12:35:00,37.01,37.02,37.0,37.0,14800.0,28.0356,28.0432,28.0281,28.0281,14800.0
2011-04-25 12:40:00,37.0,37.04,37.0,37.04,19300.0,28.0281,28.0584,28.0281,28.0584,19300.0
2011-04-25 12:45:00,37.04,37.07,37.03,37.07,8700.0,28.0584,28.0811,28.0508,28.0811,8700.0
2011-04-25 12:50:00,37.07,37.08,37.03,37.03,15500.0,28.0811,28.0887,28.0508,28.0508,15500.0
2011-04-25 12:55:00,37.04,37.06,37.02,37.06,7300.0,28.0584,28.0735,28.0432,28.0735,7300.0
2011-04-25 13:00:00,37.05,37.07,37.05,37.07,7900.0,28.0659,28.0811,28.0659,28.0811,7900.0
2011-04-25 13:05:00,37.07,37.07,37.06,37.06,113400.0,28.0811,28.0811,28.0735,28.0735,113400.0
2011-04-25 13:10:00,37.07,37.07,37.06,37.07,6600.0,28.0811,28.0811,28.0735,28.0811,6600.0
2011-04-25 13:15:00,37.07,37.14,37.06,37.13,26900.0,28.0811,28.1341,28.0735,28.1265,26900.0
2011-04-25 13:20:00,37.14,37.16,37.13,37.16,7000.0,28.1341,28.1493,28.1265,28.1493,7000.0
2011-04-25 13:25:00,37.16,37.18,37.15,37.17,9900.0,28.1493,28.1644,28.1417,28.1568,9900.0
2011-04-25 13:30:00,37.18,37.21,37.18,37.21,11400.0,28.1644,28.1871,28.1644,28.1871,11400.0
2011-04-25 13:35:00,37.21,37.23,37.2,37.22,4000.0,28.1871,28.2023,28.1796,28.1947,4000.0
2011-04-25 13:40:00,37.22,37.22,37.2,37.2,14200.0,28.1947,28.1947,28.1796,28.1796,14200.0
2011-04-25 13:45:00,37.2,37.22,37.2,37.2,23600.0,28.1796,28.1947,28.1796,28.1796,23600.0
2011-04-25 13:50:00,37.2,37.21,37.18,37.19,10700.0,28.1796,28.1871,28.1644,28.172,10700.0
2011-04-25 13:55:00,37.19,37.19,37.17,37.17,9200.0,28.172,28.172,28.1568,28.1568,9200.0
2011-04-25 14:00:00,37.18,37.23,37.17,37.23,15100.0,28.1644,28.2023,28.1568,28.2023,15100.0
2011-04-25 14:05:00,37.24,37.26,37.23,37.24,12700.0,28.2099,28.225,28.2023,28.2099,12700.0
2011-04-25 14:10:00,37.25,37.27,37.25,37.27,9400.0,28.2174,28.2326,28.2174,28.2326,9400.0
2011-04-25 14:15:00,37.26,37.27,37.25,37.25,11200.0,28.225,28.2326,28.2174,28.2174,11200.0
2011-04-25 14:20:00,37.25,37.27,37.23,37.27,17500.0,28.2174,28.2326,28.2023,28.2326,17500.0
2011-04-25 14:25:00,37.27,37.27,37.23,37.23,10100.0,28.2326,28.2326,28.2023,28.2023,10100.0
2011-04-25 14:30:00,37.23,37.24,37.23,37.23,13300.0,28.2023,28.2099,28.2023,28.2023,13300.0
2011-04-25 14:35:00,37.23,37.24,37.2,37.2,22200.0,28.2023,28.2099,28.1796,28.1796,22200.0
2011-04-25 14:40:00,37.21,37.21,37.19,37.19,16400.0,28.1871,28.1871,28.172,28.172,16400.0
2011-04-25 14:45:00,37.2,37.2,37.17,37.17,11400.0,28.1796,28.1796,28.1568,28.1568,11400.0
2011-04-25 14:50:00,37.17,37.18,37.15,37.16,9700.0,28.1568,28.1644,28.1417,28.1493,9700.0
2011-04-25 14:55:00,37.15,37.16,37.15,37.16,12000.0,28.1417,28.1493,28.1417,28.1493,12000.0
2011-04-25 15:00:00,37.16,37.16,37.12,37.12,60300.0,28.1493,28.1493,28.119,28.119,60300.0
2011-04-25 15:05:00,37.12,37.14,37.11,37.12,95400.0,28.119,28.1341,28.1114,28.119,95400.0
2011-04-25 15:10:00,37.12,37.13,37.08,37.09,22500.0,28.119,28.1265,28.0887,28.0962,22500.0
2011-04-25 15:15:00,37.09,37.12,37.09,37.1,17100.0,28.0962,28.119,28.0962,28.1038,17100.0
2011-04-25 15:20:00,37.11,37.13,37.1,37.12,33500.0,28.1114,28.1265,28.1038,28.119,33500.0
2011-04-25 15:25:00,37.12,37.13,37.11,37.12,40600.0,28.119,28.1265,28.1114,28.119,40600.0
2011-04-25 15:30:00,37.12,37.13,37.11,37.12,66000.0,28.119,28.1265,28.1114,28.119,66000.0
2011-04-25 15:35:00,37.12,37.13,37.11,37.12,42400.0,28.119,28.1265,28.1114,28.119,42400.0
2011-04-25 15:40:00,37.12,37.13,37.12,37.13,20700.0,28.119,28.1265,28.119,28.1265,20700.0
2011-04-25 15:45:00,37.12,37.13,37.03,37.04,211900.0,28.119,28.1265,28.0508,28.0584,211900.0
2011-04-25 15:50:00,37.04,37.06,37.01,37.02,77700.0,28.0584,28.0735,28.0356,28.0432,77700.0
2011-04-25 15:55:00,37.03,37.05,37.0,37.05,190100.0,28.0508,28.0659,28.0281,28.0659,190100.0
2011-04-26 09:30:00,37.3,37.33,37.2,37.32,73000.0,28.2553,28.278,28.1796,28.2705,73000.0
2011-04-26 09:35:00,37.32,37.32,37.21,37.25,70600.0,28.2705,28.2705,28.1871,28.2174,70600.0
2011-04-26 09:40:00,37.25,37.25,37.12,37.12,42500.0,28.2174,28.2174,28.119,28.119,42500.0
2011-04-26 09:45:00,37.13,37.17,37.09,37.11,144000.0,28.1265,28.1568,28.0962,28.1114,144000.0
2011-04-26 09:50:00,37.11,37.23,37.11,37.2,116100.0,28.1114,28.2023,28.1114,28.1796,116100.0
2011-04-26 09:55:00,37.19,37.23,37.09,37.09,53500.0,28.172,28.2023,28.0962,28.0962,53500.0
2011-04-26 10:00:00,37.1,37.22,37.1,37.18,99100.0,28.1038,28.1947,28.1038,28.1644,99100.0
2011-04-26 10:05:00,37.18,37.19,37.15,37.15,83100.0,28.1644,28.172,28.1417,28.1417,83100.0
2011-04-26 10:10:00,37.15,37.17,37.12,37.13,112200.0,28.1417,28.1568,28.119,28.1265,112200.0
2011-04-26 10:15:00,37.13,37.15,37.1,37.1,90100.0,28.1265,28.1417,28.1038,28.1038,90100.0
2011-04-26 10:20:00,37.11,37.13,37.07,37.11,99700.0,28.1114,28.1265,28.0811,28.1114,99700.0
2011-04-26 10:25:00,37.1,37.11,37.07,37.1,49600.0,28.1038,28.1114,28.0811,28.1038,49600.0
2011-04-26 10:30:00,37.1,37.16,37.1,37.14,29400.0,28.1038,28.1493,28.1038,28.1341,29400.0
2011-04-26 10:35:00,37.14,37.25,37.14,37.25,47300.0,28.1341,28.2174,28.1341,28.2174,47300.0
2011-04-26 10:40:00,37.26,37.31,37.24,37.31,75300.0,28.225,28.2629,28.2099,28.2629,75300.0
2011-04-26 10:45:00,37.32,37.38,37.25,37.27,176100.0,28.2705,28.3159,28.2174,28.2326,176100.0
2011-04-26 10:50:00,37.27,37.27,37.17,37.18,150200.0,28.2326,28.2326,28.1568,28.1644,150200.0
2011-04-26 10:55:00,37.19,37.19,37.15,37.17,49000.0,28.172,28.172,28.1417,28.1568,49000.0
2011-04-26 11:00:00,37.17,37.17,37.12,37.12,72900.0,28.1568,28.1568,28.119,28.119,72900.0
2011-04-26 11:05:00,37.12,37.13,37.08,37.08,175300.0,28.119,28.1265,28.0887,28.0887,175300.0
2011-04-26 11:10:00,37.08,37.12,37.07,37.1,99500.0,28.0887,28.119,28.0811,28.1038,99500.0
2011-04-26 11:15:00,37.1,37.16,37.08,37.16,157900.0,28.1038,28.1493,28.0887,28.1493,157900.0
2011-04-26 11:20:00,37.16,37.21,37.16,37.18,52800.0,28.1493,28.1871,28.1493,28.1644,52800.0
2011-04-26 11:25:00,37.19,37.2,37.1,37.16,48200.0,28.172,28.1796,28.1038,28.1493,48200.0
2011-04-26 11:30:00,37.17,37.21,37.16,37.2,61900.0,28.1568,28.1871,28.1493,28.1796,61900.0
2011-04-26 11:35:00,37.2,37.26,37.19,37.26,71400.0,28.1796,28.225,28.172,28.225,71400.0
2011-04-26 11:40:00,37.26,37.3,37.26,37.26,35300.0,28.225,28.2553,28.225,28.225,35300.0
2011-04-26 11:45:00,37.26,37.27,37.25,37.26,17800.0,28.225,28.2326,28.2174,28.225,17800.0
2011-04-26 11:50:00,37.26,37.29,37.25,37.28,32100.0,28.225,28.2477,28.2174,28.2402,32100.0
2011-04-26 11:55:00,37.28,37.3,37.25,37.28,59400.0,28.2402,28.2553,28.2174,28.2402,59400.0
2011-04-26 12:00:00,37.29,37.29,37.28,37.29,62800.0,28.2477,28.2477,28.2402,28.2477,62800.0
2011-04-26 12:05:00,37.29,37.29,37.28,37.28,21100.0,28.2477,28.2477,28.2402,28.2402,21100.0
2011-04-26 12:10:00,37.29,37.29,37.27,37.29,45800.0,28.2477,28.2477,28.2326,28.2477,45800.0
2011-04-26 12:15:00,37.29,37.29,37.27,37.29,20300.0,28.2477,28.2477,28.2326,28.2477,20300.0
2011-04-26 12:20:00,37.29,37.29,37.28,37.29,14800.0,28.2477,28.2477,28.2402,28.2477,14800.0
2011-04-26 12:25:00,37.29,37.29,37.27,37.28,22400.0,28.2477,28.2477,28.2326,28.2402,22400.0
2011-04-26 12:30:00,37.28,37.3,37.27,37.29,53900.0,28.2402,28.2553,28.2326,28.2477,53900.0
2011-04-26 12:35:00,37.3,37.3,37.28,37.29,37400.0,28.2553,28.2553,28.2402,28.2477,37400.0
2011-04-26 12:40:00,37.29,37.29,37.28,37.29,4200.0,28.2477,28.2477,28.2402,28.2477,4200.0
2011-04-26 12:45:00,37.29,37.29,37.27,37.28,21900.0,28.2477,28.2477,28.2326,28.2402,21900.0
2011-04-26 12:50:00,37.28,37.28,37.27,37.27,26300.0,28.2402,28.2402,28.2326,28.2326,26300.0
2011-04-26 12:55:00,37.28,37.28,37.23,37.23,34700.0,28.2402,28.2402,28.2023,28.2023,34700.0
2011-04-26 13:00:00,37.23,37.29,37.23,37.29,48200.0,28.2023,28.2477,28.2023,28.2477,48200.0
2011-04-26 13:05:00,37.29,37.32,37.28,37.28,24500.0,28.2477,28.2705,28.2402,28.2402,24500.0
2011-04-26 13:10:00,37.28,37.38,37.27,37.38,198300.0,28.2402,28.3159,28.2326,28.3159,198300.0
2011-04-26 13:15:00,37.38,37.43,37.38,37.43,37800.0,28.3159,28.3538,28.3159,28.3538,37800.0
2011-04-26 13:20:00,37.43,37.47,37.43,37.45,19600.0,28.3538,28.3841,28.3538,28.3689,19600.0
2011-04-26 13:25:00,37.45,37.45,37.4,37.4,15700.0,28.3689,28.3689,28.3311,28.3311,15700.0
2011-04-26 13:30:00,37.4,37.4,37.34,37.35,22100.0,28.3311,28.3311,28.2856,28.2932,22100.0
2011-04-26 13:35:00,37.35,37.42,37.35,37.39,63900.0,28.2932,28.3462,28.2932,28.3235,63900.0
2011-04-26 13:40:00,37.4,37.41,37.39,37.4,23200.0,28.3311,28.3386,28.3235,28.3311,23200.0
2011-04-26 13:45:00,37.4,37.42,37.38,37.38,15600.0,28.3311,28.3462,28.3159,28.3159,15600.0
2011-04-26 13:50:00,37.39,37.39,37.36,37.37,9400.0,28.3235,28.3235,28.3008,28.3083,9400.0
2011-04-26 13:55:00,37.37,37.37,37.33,37.33,15200.0,28.3083,28.3083,28.278,28.278,15200.0
2011-04-26 14:00:00,37.34,37.34,37.32,37.34,28300.0,28.2856,28.2856,28.2705,28.2856,28300.0
2011-04-26 14:05:00,37.34,37.35,37.32,37.33,28400.0,28.2856,28.2932,28.2705,28.278,28400.0
2011-04-26 14:10:00,37.34,37.36,37.32,37.36,39700.0,28.2856,28.3008,28.2705,28.3008,39700.0
2011-04-26 14:15:00,37.36,37.36,37.33,37.35,30600.0,28.3008,28.3008,28.278,28.2932,30600.0
2011-04-26 14:20:00,37.35,37.39,37.34,37.36,28100.0,28.2932,28.3235,28.2856,28.3008,28100.0
2011-04-26 14:25:00,37.35,37.35,37.29,37.29,44300.0,28.2932,28.2932,28.2477,28.2477,44300.0
2011-04-26 14:30:00,37.29,37.3,37.24,37.26,32400.0,28.2477,28.2553,28.2099,28.225,32400.0
2011-04-26 14:35:00,37.26,37.26,37.22,37.23,24700.0,28.225,28.225,28.1947,28.2023,24700.0
2011-04-26 14:40:00,37.22,37.23,37.2,37.2,27300.0,28.1947,28.2023,28.1796,28.1796,27300.0
2011-04-26 14:45:00,37.21,37.21,37.16,37.16,24200.0,28.1871,28.1871,28.1493,28.1493,24200.0
2011-04-26 14:50:00,37.17,37.17,37.16,37.17,23800.0,28.1568,28.1568,28.1493,28.1568,23800.0
2011-04-26 14:55:00,37.17,37.2,37.16,37.2,46600.0,28.1568,28.1796,28.1493,28.1796,46600.0
2011-04-26 15:00:00,37.2,37.2,37.17,37.18,43100.0,28.1796,28.1796,28.1568,28.1644,43100.0
2011-04-26 15:05:00,37.18,37.18,37.15,37.16,49900.0,28.1644,28.1644,28.1417,28.1493,49900.0
2011-04-26 15:10:00,37.16,37.16,37.09,37.11,163600.0,28.1493,28.1493,28.0962,28.1114,163600.0
2011-04-26 15:15:00,37.12,37.12,37.06,37.08,49900.0,28.119,28.119,28.0735,28.0887,49900.0
2011-04-26 15:20:00,37.08,37.08,37.07,37.08,22900.0,28.0887,28.0887,28.0811,28.0887,22900.0
2011-04-26 15:25:00,37.08,37.08,37.01,37.01,82700.0,28.0887,28.0887,28.0356,28.0356,82700.0
2011-04-26 15:30:00,37.01,37.02,36.95,36.95,166100.0,28.0356,28.0432,27.9902,27.9902,166100.0
2011-04-26 15:35:00,36.95,36.97,36.9,36.9,135800.0,27.9902,28.0053,27.9523,27.9523,135800.0
2011-04-26 15:40:00,36.9,37.06,36.9,37.06,142000.0,27.9523,28.0735,27.9523,28.0735,142000.0
2011-04-26 15:45:00,37.06,37.08,37.01,37.05,167500.0,28.0735,28.0887,28.0356,28.0659,167500.0
2011-04-26 15:50:00,37.05,37.05,37.02,37.03,141400.0,28.0659,28.0659,28.0432,28.0508,141400.0
2011-04-26 15:55:00,37.04,37.07,37.01,37.07,237500.0,28.0584,28.0811,28.0356,28.0811,237500.0
2011-04-27 09:30:00,37.97,38.04,37.84,37.88,317300.0,28.7629,28.8159,28.6644,28.6947,317300.0
2011-04-27 09:35:00,37.88,37.92,37.82,37.86,349300.0,28.6947,28.725,28.6492,28.6795,349300.0
2011-04-27 09:40:00,37.86,38.0,37.83,38.0,217000.0,28.6795,28.7856,28.6568,28.7856,217000.0
2011-04-27 09:45:00,38.0,38.25,37.99,38.24,213500.0,28.7856,28.975,28.778,28.9674,213500.0
2011-04-27 09:50:00,38.24,38.33,38.13,38.33,185100.0,28.9674,29.0356,28.8841,29.0356,185100.0
2011-04-27 09:55:00,38.33,38.34,38.17,38.17,141000.0,29.0356,29.0431,28.9144,28.9144,141000.0
2011-04-27 10:00:00,38.17,38.19,38.05,38.1,176800.0,28.9144,28.9295,28.8235,28.8613,176800.0
2011-04-27 10:05:00,38.1,38.14,38.05,38.14,150500.0,28.8613,28.8916,28.8235,28.8916,150500.0
2011-04-27 10:10:00,38.14,38.15,38.04,38.1,146500.0,28.8916,28.8992,28.8159,28.8613,146500.0
2011-04-27 10:15:00,38.09,38.17,38.06,38.15,85900.0,28.8538,28.9144,28.831,28.8992,85900.0
2011-04-27 10:20:00,38.15,38.28,38.15,38.26,95300.0,28.8992,28.9977,28.8992,28.9825,95300.0
2011-04-27 10:25:00,38.26,38.32,38.25,38.26,128000.0,28.9825,29.028,28.975,28.9825,128000.0
2011-04-27 10:30:00,38.27,38.29,38.25,38.26,86400.0,28.9901,29.0053,28.975,28.9825,86400.0
2011-04-27 10:35:00,38.25,38.3,38.22,38.25,91600.0,28.975,29.0128,28.9522,28.975,91600.0
2011-04-27 10:40:00,38.25,38.31,38.24,38.3,55800.0,28.975,29.0204,28.9674,29.0128,55800.0
2011-04-27 10:45:00,38.3,38.31,38.26,38.26,56200.0,29.0128,29.0204,28.9825,28.9825,56200.0
2011-04-27 10:50:00,38.26,38.27,38.23,38.23,43000.0,28.9825,28.9901,28.9598,28.9598,43000.0
2011-04-27 10:55:00,38.24,38.31,38.22,38.31,127500.0,28.9674,29.0204,28.9522,29.0204,127500.0
2011-04-27 11:00:00,38.31,38.49,38.3,38.49,137300.0,29.0204,29.1568,29.0128,29.1568,137300.0
2011-04-27 11:05:00,38.49,38.52,38.41,38.49,84000.0,29.1568,29.1795,29.0962,29.1568,84000.0
2011-04-27 11:10:00,38.48,38.49,38.34,38.37,213000.0,29.1492,29.1568,29.0431,29.0659,213000.0
2011-04-27 11:15:00,38.37,38.4,38.34,38.35,41800.0,29.0659,29.0886,29.0431,29.0507,41800.0
2011-04-27 11:20:00,38.35,38.35,38.22,38.22,74500.0,29.0507,29.0507,28.9522,28.9522,74500.0
2011-04-27 11:25:00,38.22,38.34,38.22,38.33,105500.0,28.9522,29.0431,28.9522,29.0356,105500.0
2011-04-27 11:30:00,38.34,38.42,38.33,38.35,50900.0,29.0431,29.1037,29.0356,29.0507,50900.0
2011-04-27 11:35:00,38.34,38.34,38.14,38.15,41700.0,29.0431,29.0431,28.8916,28.8992,41700.0
2011-04-27 11:40:00,38.14,38.16,38.04,38.15,67300.0,28.8916,28.9068,28.8159,28.8992,67300.0
2011-04-27 11:45:00,38.14,38.2,38.13,38.14,33500.0,28.8916,28.9371,28.8841,28.8916,33500.0
2011-04-27 11:50:00,38.14,38.15,38.04,38.04,60400.0,28.8916,28.8992,28.8159,28.8159,60400.0
2011-04-27 11:55:00,38.04,38.17,38.0,38.13,56600.0,28.8159,28.9144,28.7856,28.8841,56600.0
2011-04-27 12:00:00,38.13,38.17,38.12,38.15,30100.0,28.8841,28.9144,28.8765,28.8992,30100.0
2011-04-27 12:05:00,38.15,38.22,38.15,38.2,60200.0,28.8992,28.9522,28.8992,28.9371,60200.0
2011-04-27 12:10:00,38.19,38.2,38.16,38.16,30500.0,28.9295,28.9371,28.9068,28.9068,30500.0
2011-04-27 12:15:00,38.16,38.2,38.12,38.14,39700.0,28.9068,28.9371,28.8765,28.8916,39700.0
2011-04-27 12:20:00,38.15,38.25,38.14,38.21,33800.0,28.8992,28.975,28.8916,28.9447,33800.0
2011-04-27 12:25:00,38.2,38.2,38.14,38.14,14100.0,28.9371,28.9371,28.8916,28.8916,14100.0
2011-04-27 12:30:00,38.15,38.24,38.14,38.17,25100.0,28.8992,28.9674,28.8916,28.9144,25100.0
2011-04-27 12:35:00,38.16,38.28,38.11,38.27,39700.0,28.9068,28.9977,28.8689,28.9901,39700.0
2011-04-27 12:40:00,38.27,38.34,38.25,38.26,63700.0,28.9901,29.0431,28.975,28.9825,63700.0
2011-04-27 12:45:00,38.25,38.26,38.2,38.24,56700.0,28.975,28.9825,28.9371,28.9674,56700.0
2011-04-27 12:50:00,38.24,38.27,38.2,38.26,55700.0,28.9674,28.9901,28.9371,28.9825,55700.0
2011-04-27 12:55:00,38.26,38.35,38.25,38.26,41600.0,28.9825,29.0507,28.975,28.9825,41600.0
2011-04-27 13:00:00,38.25,38.31,38.23,38.27,75700.0,28.975,29.0204,28.9598,28.9901,75700.0
2011-04-27 13:05:00,38.27,38.3,38.25,38.28,135900.0,28.9901,29.0128,28.975,28.9977,135900.0
2011-04-27 13:10:00,38.27,38.27,38.22,38.24,17600.0,28.9901,28.9901,28.9522,28.9674,17600.0
2011-04-27 13:15:00,38.23,38.24,38.2,38.21,13700.0,28.9598,28.9674,28.9371,28.9447,13700.0
2011-04-27 13:20:00,38.21,38.21,38.15,38.16,18300.0,28.9447,28.9447,28.8992,28.9068,18300.0
2011-04-27 13:25:00,38.15,38.17,38.11,38.11,10400.0,28.8992,28.9144,28.8689,28.8689,10400.0
2011-04-27 13:30:00,38.11,38.14,38.1,38.1,18900.0,28.8689,28.8916,28.8613,28.8613,18900.0
2011-04-27 13:35:00,38.1,38.14,38.08,38.12,23500.0,28.8613,28.8916,28.8462,28.8765,23500.0
2011-04-27 13:40:00,38.12,38.18,38.11,38.17,19100.0,28.8765,28.9219,28.8689,28.9144,19100.0
2011-04-27 13:45:00,38.16,38.21,38.15,38.18,17300.0,28.9068,28.9447,28.8992,28.9219,17300.0
2011-04-27 13:50:00,38.17,38.21,38.16,38.19,17500.0,28.9144,28.9447,28.9068,28.9295,17500.0
2011-04-27 13:55:00,38.2,38.21,38.17,38.18,16100.0,28.9371,28.9447,28.9144,28.9219,16100.0
2011-04-27 14:00:00,38.18,38.2,38.12,38.12,24700.0,28.9219,28.9371,28.8765,28.8765,24700.0
2011-04-27 14:05:00,38.12,38.12,38.08,38.1,19900.0,28.8765,28.8765,28.8462,28.8613,19900.0
2011-04-27 14:10:00,38.1,38.14,38.02,38.02,26200.0,28.8613,28.8916,28.8007,28.8007,26200.0
2011-04-27 14:15:00,38.02,38.02,37.87,37.88,89100.0,28.8007,28.8007,28.6871,28.6947,89100.0
2011-04-27 14:20:00,37.88,37.92,37.87,37.92,83000.0,28.6947,28.725,28.6871,28.725,83000.0
2011-04-27 14:25:00,37.91,37.92,37.87,37.88,36000.0,28.7174,28.725,28.6871,28.6947,36000.0
2011-04-27 14:30:00,37.88,37.92,37.88,37.91,32800.0,28.6947,28.725,28.6947,28.7174,32800.0
2011-04-27 14:35:00,37.92,37.95,37.89,37.95,56400.0,28.725,28.7477,28.7022,28.7477,56400.0
2011-04-27 14:40:00,37.95,37.96,37.9,37.94,56400.0,28.7477,28.7553,28.7098,28.7401,56400.0
2011-04-27 14:45:00,37.93,38.01,37.93,37.96,45800.0,28.7326,28.7932,28.7326,28.7553,45800.0
2011-04-27 14:50:00,37.95,38.01,37.95,37.99,30800.0,28.7477,28.7932,28.7477,28.778,30800.0
2011-04-27 14:55:00,37.99,38.05,37.98,38.05,32900.0,28.778,28.8235,28.7704,28.8235,32900.0
2011-04-27 15:00:00,38.05,38.11,38.04,38.11,39600.0,28.8235,28.8689,28.8159,28.8689,39600.0
2011-04-27 15:05:00,38.1,38.11,38.07,38.11,41100.0,28.8613,28.8689,28.8386,28.8689,41100.0
2011-04-27 15:10:00,38.1,38.11,38.04,38.09,199500.0,28.8613,28.8689,28.8159,28.8538,199500.0
2011-04-27 15:15:00,38.09,38.1,38.07,38.1,115100.0,28.8538,28.8613,28.8386,28.8613,115100.0
2011-04-27 15:20:00,38.09,38.1,38.09,38.1,37200.0,28.8538,28.8613,28.8538,28.8613,37200.0
2011-04-27 15:25:00,38.09,38.1,38.09,38.1,36700.0,28.8538,28.8613,28.8538,28.8613,36700.0
2011-04-27 15:30:00,38.1,38.21,38.09,38.21,175000.0,28.8613,28.9447,28.8538,28.9447,175000.0
2011-04-27 15:35:00,38.22,38.25,38.2,38.21,91100.0,28.9522,28.975,28.9371,28.9447,91100.0
2011-04-27 15:40:00,38.21,38.25,38.21,38.25,121700.0,28.9447,28.975,28.9447,28.975,121700.0
2011-04-27 15:45:00,38.25,38.25,38.2,38.21,94300.0,28.975,28.975,28.9371,28.9447,94300.0
2011-04-27 15:50:00,38.21,38.24,38.2,38.23,118600.0,28.9447,28.9674,28.9371,28.9598,118600.0
2011-04-27 15:55:00,38.23,38.24,38.2,38.24,158400.0,28.9598,28.9674,28.9371,28.9674,158400.0
2011-04-28 09:30:00,39.25,39.4,39.1,39.13,238400.0,29.7325,29.8461,29.6188,29.6416,238400.0
2011-04-28 09:35:00,39.13,39.14,38.75,38.78,276100.0,29.6416,29.6491,29.3537,29.3764,276100.0
2011-04-28 09:40:00,38.77,38.88,38.52,38.59,326300.0,29.3689,29.4522,29.1795,29.2325,326300.0
2011-04-28 09:45:00,38.59,38.67,38.55,38.61,140200.0,29.2325,29.2931,29.2022,29.2477,140200.0
2011-04-28 09:50:00,38.62,38.69,38.47,38.68,158100.0,29.2552,29.3083,29.1416,29.3007,158100.0
2011-04-28 09:55:00,38.69,38.98,38.68,38.94,121400.0,29.3083,29.5279,29.3007,29.4976,121400.0
2011-04-28 10:00:00,38.93,38.96,38.83,38.84,105600.0,29.4901,29.5128,29.4143,29.4219,105600.0
2011-04-28 10:05:00,38.85,39.02,38.84,38.98,119400.0,29.4295,29.5582,29.4219,29.5279,119400.0
2011-04-28 10:10:00,38.98,39.04,38.95,39.01,117500.0,29.5279,29.5734,29.5052,29.5507,117500.0
2011-04-28 10:15:00,39.01,39.05,38.98,39.01,79900.0,29.5507,29.581,29.5279,29.5507,79900.0
2011-04-28 10:20:00,39.0,39.04,38.9,38.94,85800.0,29.5431,29.5734,29.4673,29.4976,85800.0
2011-04-28 10:25:00,38.94,38.94,38.86,38.89,78200.0,29.4976,29.4976,29.437,29.4598,78200.0
2011-04-28 10:30:00,38.9,38.92,38.84,38.84,72600.0,29.4673,29.4825,29.4219,29.4219,72600.0
2011-04-28 10:35:00,38.84,38.84,38.66,38.67,51500.0,29.4219,29.4219,29.2855,29.2931,51500.0
2011-04-28 10:40:00,38.67,38.7,38.5,38.51,72500.0,29.2931,29.3158,29.1643,29.1719,72500.0
2011-04-28 10:45:00,38.51,38.61,38.51,38.54,74400.0,29.1719,29.2477,29.1719,29.1946,74400.0
2011-04-28 10:50:00,38.54,38.59,38.51,38.53,52600.0,29.1946,29.2325,29.1719,29.1871,52600.0
2011-04-28 10:55:00,38.53,38.58,38.53,38.56,31400.0,29.1871,29.2249,29.1871,29.2098,31400.0
2011-04-28 11:00:00,38.56,38.66,38.55,38.66,26100.0,29.2098,29.2855,29.2022,29.2855,26100.0
2011-04-28 11:05:00,38.66,38.66,38.58,38.6,58300.0,29.2855,29.2855,29.2249,29.2401,58300.0
2011-04-28 11:10:00,38.6,38.64,38.58,38.62,47900.0,29.2401,29.2704,29.2249,29.2552,47900.0
2011-04-28 11:15:00,38.61,38.64,38.5,38.52,78800.0,29.2477,29.2704,29.1643,29.1795,78800.0
2011-04-28 11:20:00,38.52,38.53,38.43,38.45,44400.0,29.1795,29.1871,29.1113,29.1265,44400.0
2011-04-28 11:25:00,38.45,38.46,38.31,38.32,52400.0,29.1265,29.134,29.0204,29.028,52400.0
2011-04-28 11:30:00,38.32,38.36,38.26,38.35,58500.0,29.028,29.0583,28.9825,29.0507,58500.0
2011-04-28 11:35:00,38.34,38.35,38.16,38.16,45500.0,29.0431,29.0507,28.9068,28.9068,45500.0
2011-04-28 11:40:00,38.17,38.17,38.09,38.12,48700.0,28.9144,28.9144,28.8538,28.8765,48700.0
2011-04-28 11:45:00,38.12,38.24,38.05,38.05,106600.0,28.8765,28.9674,28.8235,28.8235,106600.0
2011-04-28 11:50:00,38.06,38.09,37.98,38.0,59800.0,28.831,28.8538,28.7704,28.7856,59800.0
2011-04-28 11:55:00,38.01,38.03,37.96,37.99,26400.0,28.7932,28.8083,28.7553,28.778,26400.0
2011-04-28 12:00:00,38.0,38.11,37.97,38.09,32100.0,28.7856,28.8689,28.7629,28.8538,32100.0
2011-04-28 12:05:00,38.1,38.16,38.1,38.16,35600.0,28.8613,28.9068,28.8613,28.9068,35600.0
2011-04-28 12:10:00,38.16,38.24,38.16,38.22,39200.0,28.9068,28.9674,28.9068,28.9522,39200.0
2011-04-28 12:15:00,38.22,38.24,38.16,38.2,37100.0,28.9522,28.9674,28.9068,28.9371,37100.0
2011-04-28 12:20:00,38.2,38.31,38.19,38.3,36300.0,28.9371,29.0204,28.9295,29.0128,36300.0
2011-04-28 12:25:00,38.3,38.32,38.27,38.29,33900.0,29.0128,29.028,28.9901,29.0053,33900.0
2011-04-28 12:30:00,38.29,38.35,38.28,38.35,39200.0,29.0053,29.0507,28.9977,29.0507,39200.0
2011-04-28 12:35:00,38.34,38.38,38.33,38.37,32200.0,29.0431,29.0734,29.0356,29.0659,32200.0
2011-04-28 12:40:00,38.36,38.39,38.34,38.39,27000.0,29.0583,29.081,29.0431,29.081,27000.0
2011-04-28 12:45:00,38.38,38.41,38.37,38.4,43400.0,29.0734,29.0962,29.0659,29.0886,43400.0
2011-04-28 12:50:00,38.41,38.41,38.31,38.31,43700.0,29.0962,29.0962,29.0204,29.0204,43700.0
2011-04-28 12:55:00,38.31,38.33,38.25,38.25,23000.0,29.0204,29.0356,28.975,28.975,23000.0
2011-04-28 13:00:00,38.25,38.31,38.25,38.3,20300.0,28.975,29.0204,28.975,29.0128,20300.0
2011-04-28 13:05:00,38.3,38.33,38.25,38.25,22800.0,29.0128,29.0356,28.975,28.975,22800.0
2011-04-28 13:10:00,38.25,38.28,38.22,38.28,23100.0,28.975,28.9977,28.9522,28.9977,23100.0
2011-04-28 13:15:00,38.28,38.28,38.16,38.16,26900.0,28.9977,28.9977,28.9068,28.9068,26900.0
2011-04-28 13:20:00,38.17,38.17,38.11,38.12,24500.0,28.9144,28.9144,28.8689,28.8765,24500.0
2011-04-28 13:25:00,38.12,38.21,38.09,38.2,37200.0,28.8765,28.9447,28.8538,28.9371,37200.0
2011-04-28 13:30:00,38.2,38.26,38.2,38.25,27800.0,28.9371,28.9825,28.9371,28.975,27800.0
2011-04-28 13:35:00,38.25,38.26,38.18,38.25,33500.0,28.975,28.9825,28.9219,28.975,33500.0
2011-04-28 13:40:00,38.24,38.25,38.21,38.22,19900.0,28.9674,28.975,28.9447,28.9522,19900.0
2011-04-28 13:45:00,38.22,38.23,38.2,38.2,23600.0,28.9522,28.9598,28.9371,28.9371,23600.0
2011-04-28 13:50:00,38.2,38.21,38.19,38.2,28200.0,28.9371,28.9447,28.9295,28.9371,28200.0
2011-04-28 13:55:00,38.2,38.21,38.19,38.2,15500.0,28.9371,28.9447,28.9295,28.9371,15500.0
2011-04-28 14:00:00,38.21,38.23,38.19,38.2,38300.0,28.9447,28.9598,28.9295,28.9371,38300.0
2011-04-28 14:05:00,38.2,38.21,38.15,38.15,24800.0,28.9371,28.9447,28.8992,28.8992,24800.0
2011-04-28 14:10:00,38.15,38.16,38.09,38.09,24100.0,28.8992,28.9068,28.8538,28.8538,24100.0
2011-04-28 14:15:00,38.1,38.15,38.09,38.12,25200.0,28.8613,28.8992,28.8538,28.8765,25200.0
2011-04-28 14:20:00,38.12,38.13,38.05,38.05,41100.0,28.8765,28.8841,28.8235,28.8235,41100.0
2011-04-28 14:25:00,38.05,38.06,38.03,38.04,9300.0,28.8235,28.831,28.8083,28.8159,9300.0
2011-04-28 14:30:00,38.03,38.13,38.03,38.11,44200.0,28.8083,28.8841,28.8083,28.8689,44200.0
2011-04-28 14:35:00,38.1,38.13,38.08,38.12,34800.0,28.8613,28.8841,28.8462,28.8765,34800.0
2011-04-28 14:40:00,38.11,38.12,38.09,38.11,30600.0,28.8689,28.8765,28.8538,28.8689,30600.0
2011-04-28 14:45:00,38.1,38.16,38.1,38.1,43700.0,28.8613,28.9068,28.8613,28.8613,43700.0
2011-04-28 14:50:00,38.11,38.14,38.09,38.13,37600.0,28.8689,28.8916,28.8538,28.8841,37600.0
2011-04-28 14:55:00,38.14,38.14,38.1,38.1,27100.0,28.8916,28.8916,28.8613,28.8613,27100.0
2011-04-28 15:00:00,38.11,38.11,38.08,38.08,20000.0,28.8689,28.8689,28.8462,28.8462,20000.0
2011-04-28 15:05:00,38.09,38.11,38.08,38.11,37100.0,28.8538,28.8689,28.8462,28.8689,37100.0
2011-04-28 15:10:00,38.1,38.16,38.1,38.16,37900.0,28.8613,28.9068,28.8613,28.9068,37900.0
2011-04-28 15:15:00,38.16,38.17,38.14,38.16,49000.0,28.9068,28.9144,28.8916,28.9068,49000.0
2011-04-28 15:20:00,38.16,38.21,38.14,38.18,61100.0,28.9068,28.9447,28.8916,28.9219,61100.0
2011-04-28 15:25:00,38.18,38.24,38.17,38.24,47800.0,28.9219,28.9674,28.9144,28.9674,47800.0
2011-04-28 15:30:00,38.23,38.31,38.23,38.28,56800.0,28.9598,29.0204,28.9598,28.9977,56800.0
2011-04-28 15:35:00,38.28,38.28,38.24,38.27,40900.0,28.9977,28.9977,28.9674,28.9901,40900.0
2011-04-28 15:40:00,38.28,38.34,38.27,38.31,50000.0,28.9977,29.0431,28.9901,29.0204,50000.0
2011-04-28 15:45:00,38.32,38.34,38.31,38.34,68800.0,29.028,29.0431,29.0204,29.0431,68800.0
2011-04-28 15:50:00,38.34,38.36,38.33,38.36,125600.0,29.0431,29.0583,29.0356,29.0583,125600.0
2011-04-28 15:55:00,38.36,38.37,38.3,38.31,87600.0,29.0583,29.0659,29.0128,29.0204,87600.0
2011-04-29 09:30:00,38.21,38.28,38.11,38.18,43200.0,28.9447,28.9977,28.8689,28.9219,43200.0
2011-04-29 09:35:00,38.18,38.24,38.11,38.14,45200.0,28.9219,28.9674,28.8689,28.8916,45200.0
2011-04-29 09:40:00,38.15,38.36,38.15,38.34,43500.0,28.8992,29.0583,28.8992,29.0431,43500.0
2011-04-29 09:45:00,38.34,38.46,38.3,38.31,72600.0,29.0431,29.134,29.0128,29.0204,72600.0
2011-04-29 09:50:00,38.3,38.35,38.22,38.3,49500.0,29.0128,29.0507,28.9522,29.0128,49500.0
2011-04-29 09:55:00,38.3,38.32,38.25,38.26,143300.0,29.0128,29.028,28.975,28.9825,143300.0
2011-04-29 10:00:00,38.26,38.31,38.25,38.28,145100.0,28.9825,29.0204,28.975,28.9977,145100.0
2011-04-29 10:05:00,38.28,38.31,38.23,38.3,52400.0,28.9977,29.0204,28.9598,29.0128,52400.0
2011-04-29 10:10:00,38.3,38.35,38.24,38.26,46500.0,29.0128,29.0507,28.9674,28.9825,46500.0
2011-04-29 10:15:00,38.27,38.29,38.25,38.27,64700.0,28.9901,29.0053,28.975,28.9901,64700.0
2011-04-29 10:20:00,38.26,38.27,38.13,38.13,44000.0,28.9825,28.9901,28.8841,28.8841,44000.0
2011-04-29 10:25:00,38.14,38.21,38.13,38.17,25500.0,28.8916,28.9447,28.8841,28.9144,25500.0
2011-04-29 10:30:00,38.17,38.18,38.12,38.13,34800.0,28.9144,28.9219,28.8765,28.8841,34800.0
2011-04-29 10:35:00,38.14,38.15,38.06,38.15,35500.0,28.8916,28.8992,28.831,28.8992,35500.0
2011-04-29 10:40:00,38.15,38.18,38.07,38.08,25600.0,28.8992,28.9219,28.8386,28.8462,25600.0
2011-04-29 10:45:00,38.08,38.11,38.04,38.11,18700.0,28.8462,28.8689,28.8159,28.8689,18700.0
2011-04-29 10:50:00,38.11,38.14,38.1,38.13,24900.0,28.8689,28.8916,28.8613,28.8841,24900.0
2011-04-29 10:55:00,38.13,38.14,38.07,38.09,22200.0,28.8841,28.8916,28.8386,28.8538,22200.0
2011-04-29 11:00:00,38.09,38.09,38.03,38.04,20800.0,28.8538,28.8538,28.8083,28.8159,20800.0
2011-04-29 11:05:00,38.04,38.04,38.01,38.01,19700.0,28.8159,28.8159,28.7932,28.7932,19700.0
2011-04-29 11:10:00,38.01,38.01,37.93,37.94,39700.0,28.7932,28.7932,28.7326,28.7401,39700.0
2011-04-29 11:15:00,37.95,37.95,37.9,37.94,27700.0,28.7477,28.7477,28.7098,28.7401,27700.0
2011-04-29 11:20:00,37.95,37.97,37.94,37.95,11700.0,28.7477,28.7629,28.7401,28.7477,11700.0
2011-04-29 11:25:00,37.95,37.96,37.93,37.93,7100.0,28.7477,28.7553,28.7326,28.7326,7100.0
2011-04-29 11:30:00,37.94,37.95,37.91,37.94,24300.0,28.7401,28.7477,28.7174,28.7401,24300.0
2011-04-29 11:35:00,37.95,37.97,37.95,37.95,8200.0,28.7477,28.7629,28.7477,28.7477,8200.0
2011-04-29 11:40:00,37.95,38.01,37.95,37.98,13800.0,28.7477,28.7932,28.7477,28.7704,13800.0
2011-04-29 11:45:00,37.98,38.01,37.97,37.99,14100.0,28.7704,28.7932,28.7629,28.778,14100.0
2011-04-29 11:50:00,37.99,37.99,37.96,37.97,5900.0,28.778,28.778,28.7553,28.7629,5900.0
2011-04-29 11:55:00,37.97,37.98,37.92,37.93,19900.0,28.7629,28.7704,28.725,28.7326,19900.0
2011-04-29 12:00:00,37.94,37.96,37.93,37.95,6500.0,28.7401,28.7553,28.7326,28.7477,6500.0
2011-04-29 12:05:00,37.95,38.02,37.94,38.02,9600.0,28.7477,28.8007,28.7401,28.8007,9600.0
2011-04-29 12:10:00,38.02,38.06,38.02,38.05,9700.0,28.8007,28.831,28.8007,28.8235,9700.0
2011-04-29 12:15:00,38.05,38.12,38.05,38.11,21600.0,28.8235,28.8765,28.8235,28.8689,21600.0
2011-04-29 12:20:00,38.11,38.13,38.1,38.12,4600.0,28.8689,28.8841,28.8613,28.8765,4600.0
2011-04-29 12:25:00,38.13,38.16,38.12,38.14,17800.0,28.8841,28.9068,28.8765,28.8916,17800.0
2011-04-29 12:30:00,38.15,38.18,38.14,38.17,11000.0,28.8992,28.9219,28.8916,28.9144,11000.0
2011-04-29 12:35:00,38.17,38.17,38.13,38.14,12000.0,28.9144,28.9144,28.8841,28.8916,12000.0
2011-04-29 12:40:00,38.14,38.16,38.09,38.15,29800.0,28.8916,28.9068,28.8538,28.8992,29800.0
2011-04-29 12:45:00,38.15,38.18,38.1,38.16,38400.0,28.8992,28.9219,28.8613,28.9068,38400.0
2011-04-29 12:50:00,38.16,38.16,38.12,38.12,9300.0,28.9068,28.9068,28.8765,28.8765,9300.0
2011-04-29 12:55:00,38.13,38.14,38.11,38.12,5400.0,28.8841,28.8916,28.8689,28.8765,5400.0
2011-04-29 13:00:00,38.12,38.12,38.07,38.08,13900.0,28.8765,28.8765,28.8386,28.8462,13900.0
2011-04-29 13:05:00,38.08,38.14,38.07,38.11,26400.0,28.8462,28.8916,28.8386,28.8689,26400.0
2011-04-29 13:10:00,38.11,38.11,38.08,38.08,4100.0,28.8689,28.8689,28.8462,28.8462,4100.0
2011-04-29 13:15:00,38.08,38.08,38.05,38.06,4000.0,28.8462,28.8462,28.8235,28.831,4000.0
2011-04-29 13:20:00,38.06,38.07,38.04,38.04,4500.0,28.831,28.8386,28.8159,28.8159,4500.0
2011-04-29 13:25:00,38.05,38.06,38.04,38.05,4700.0,28.8235,28.831,28.8159,28.8235,4700.0
2011-04-29 13:30:00,38.05,38.07,38.04,38.07,13200.0,28.8235,28.8386,28.8159,28.8386,13200.0
2011-04-29 13:35:00,38.07,38.09,38.07,38.08,12000.0,28.8386,28.8538,28.8386,28.8462,12000.0
2011-04-29 13:40:00,38.08,38.09,38.06,38.07,11300.0,28.8462,28.8538,28.831,28.8386,11300.0
2011-04-29 13:45:00,38.07,38.08,38.07,38.08,3600.0,28.8386,28.8462,28.8386,28.8462,3600.0
2011-04-29 13:50:00,38.08,38.08,38.06,38.06,7900.0,28.8462,28.8462,28.831,28.831,7900.0
2011-04-29 13:55:00,38.06,38.08,38.06,38.07,11800.0,28.831,28.8462,28.831,28.8386,11800.0
2011-04-29 14:00:00,38.07,38.07,38.04,38.04,10500.0,28.8386,28.8386,28.8159,28.8159,10500.0
2011-04-29 14:05:00,38.04,38.05,38.0,38.01,15100.0,28.8159,28.8235,28.7856,28.7932,15100.0
2011-04-29 14:10:00,38.0,38.01,37.98,37.99,24100.0,28.7856,28.7932,28.7704,28.778,24100.0
2011-04-29 14:15:00,37.99,38.0,37.98,38.0,8000.0,28.778,28.7856,28.7704,28.7856,8000.0
2011-04-29 14:20:00,38.0,38.02,37.98,38.02,18000.0,28.7856,28.8007,28.7704,28.8007,18000.0
2011-04-29 14:25:00,38.02,38.03,37.98,38.02,17600.0,28.8007,28.8083,28.7704,28.8007,17600.0
2011-04-29 14:30:00,38.02,38.02,37.98,38.0,14300.0,28.8007,28.8007,28.7704,28.7856,14300.0
2011-04-29 14:35:00,38.01,38.07,38.01,38.07,20800.0,28.7932,28.8386,28.7932,28.8386,20800.0
2011-04-29 14:40:00,38.06,38.06,38.03,38.05,15200.0,28.831,28.831,28.8083,28.8235,15200.0
2011-04-29 14:45:00,38.05,38.07,38.04,38.06,10200.0,28.8235,28.8386,28.8159,28.831,10200.0
2011-04-29 14:50:00,38.05,38.05,38.0,38.02,12300.0,28.8235,28.8235,28.7856,28.8007,12300.0
2011-04-29 14:55:00,38.03,38.04,38.0,38.01,13800.0,28.8083,28.8159,28.7856,28.7932,13800.0
2011-04-29 15:00:00,38.0,38.02,37.98,37.99,48400.0,28.7856,28.8007,28.7704,28.778,48400.0
2011-04-29 15:05:00,38.0,38.03,37.99,38.0,24000.0,28.7856,28.8083,28.778,28.7856,24000.0
2011-04-29 15:10:00,37.99,37.99,37.97,37.98,18900.0,28.778,28.778,28.7629,28.7704,18900.0
2011-04-29 15:15:00,37.98,38.01,37.96,37.97,65900.0,28.7704,28.7932,28.7553,28.7629,65900.0
2011-04-29 15:20:00,37.98,37.98,37.97,37.97,22900.0,28.7704,28.7704,28.7629,28.7629,22900.0
2011-04-29 15:25:00,37.98,38.01,37.97,38.01,22100.0,28.7704,28.7932,28.7629,28.7932,22100.0
2011-04-29 15:30:00,38.01,38.06,38.01,38.06,41400.0,28.7932,28.831,28.7932,28.831,41400.0
2011-04-29 15:35:00,38.06,38.1,38.03,38.03,32300.0,28.831,28.8613,28.8083,28.8083,32300.0
2011-04-29 15:40:00,38.03,38.05,38.0,38.04,49900.0,28.8083,28.8235,28.7856,28.8159,49900.0
2011-04-29 15:45:00,38.05,38.11,38.05,38.07,93800.0,28.8235,28.8689,28.8235,28.8386,93800.0
2011-04-29 15:50:00,38.07,38.08,38.03,38.05,55700.0,28.8386,28.8462,28.8083,28.8235,55700.0
2011-04-29 15:55:00,38.06,38.09,38.05,38.06,90900.0,28.831,28.8538,28.8235,28.831,90900.0
2011-05-02 09:30:00,38.4,38.57,38.27,38.55,69800.0,29.0886,29.2174,28.9901,29.2022,69800.0
2011-05-02 09:35:00,38.56,38.59,38.49,38.52,70800.0,29.2098,29.2325,29.1568,29.1795,70800.0
2011-05-02 09:40:00,38.5,38.53,38.46,38.5,44600.0,29.1643,29.1871,29.134,29.1643,44600.0
2011-05-02 09:45:00,38.5,38.52,38.48,38.5,68200.0,29.1643,29.1795,29.1492,29.1643,68200.0
2011-05-02 09:50:00,38.5,38.55,38.48,38.54,97000.0,29.1643,29.2022,29.1492,29.1946,97000.0
2011-05-02 09:55:00,38.55,38.58,38.49,38.5,39700.0,29.2022,29.2249,29.1568,29.1643,39700.0
2011-05-02 10:00:00,38.5,38.67,38.5,38.58,57700.0,29.1643,29.2931,29.1643,29.2249,57700.0
2011-05-02 10:05:00,38.57,38.58,38.47,38.52,42600.0,29.2174,29.2249,29.1416,29.1795,42600.0
2011-05-02 10:10:00,38.53,38.57,38.5,38.57,24100.0,29.1871,29.2174,29.1643,29.2174,24100.0
2011-05-02 10:15:00,38.57,38.6,38.54,38.55,22000.0,29.2174,29.2401,29.1946,29.2022,22000.0
2011-05-02 10:20:00,38.56,38.58,38.48,38.51,28500.0,29.2098,29.2249,29.1492,29.1719,28500.0
2011-05-02 10:25:00,38.52,38.56,38.48,38.48,17100.0,29.1795,29.2098,29.1492,29.1492,17100.0
2011-05-02 10:30:00,38.49,38.54,38.49,38.51,21500.0,29.1568,29.1946,29.1568,29.1719,21500.0
2011-05-02 10:35:00,38.5,38.51,38.49,38.49,59900.0,29.1643,29.1719,29.1568,29.1568,59900.0
2011-05-02 10:40:00,38.49,38.51,38.44,38.48,53300.0,29.1568,29.1719,29.1189,29.1492,53300.0
2011-05-02 10:45:00,38.47,38.52,38.46,38.5,57400.0,29.1416,29.1795,29.134,29.1643,57400.0
2011-05-02 10:50:00,38.51,38.52,38.47,38.51,35500.0,29.1719,29.1795,29.1416,29.1719,35500.0
2011-05-02 10:55:00,38.5,38.52,38.45,38.46,57900.0,29.1643,29.1795,29.1265,29.134,57900.0
2011-05-02 11:00:00,38.45,38.48,38.38,38.4,68200.0,29.1265,29.1492,29.0734,29.0886,68200.0
2011-05-02 11:05:00,38.4,38.44,38.39,38.4,23300.0,29.0886,29.1189,29.081,29.0886,23300.0
2011-05-02 11:10:00,38.4,38.42,38.39,38.41,36800.0,29.0886,29.1037,29.081,29.0962,36800.0
2011-05-02 11:15:00,38.4,38.43,38.36,38.37,39500.0,29.0886,29.1113,29.0583,29.0659,39500.0
2011-05-02 11:20:00,38.37,38.38,38.26,38.27,83900.0,29.0659,29.0734,28.9825,28.9901,83900.0
2011-05-02 11:25:00,38.27,38.33,38.27,38.33,84300.0,28.9901,29.0356,28.9901,29.0356,84300.0
2011-05-02 11:30:00,38.32,38.35,38.28,38.3,64500.0,29.028,29.0507,28.9977,29.0128,64500.0
2011-05-02 11:35:00,38.31,38.34,38.3,38.32,56500.0,29.0204,29.0431,29.0128,29.028,56500.0
2011-05-02 11:40:00,38.32,38.4,38.31,38.4,47100.0,29.028,29.0886,29.0204,29.0886,47100.0
2011-05-02 11:45:00,38.41,38.41,38.34,38.34,45200.0,29.0962,29.0962,29.0431,29.0431,45200.0
2011-05-02 11:50:00,38.34,38.38,38.31,38.35,51000.0,29.0431,29.0734,29.0204,29.0507,51000.0
2011-05-02 11:55:00,38.36,38.38,38.32,38.37,113600.0,29.0583,29.0734,29.028,29.0659,113600.0
2011-05-02 12:00:00,38.37,38.39,38.36,38.37,28100.0,29.0659,29.081,29.0583,29.0659,28100.0
2011-05-02 12:05:00,38.36,38.39,38.34,38.39,24700.0,29.0583,29.081,29.0431,29.081,24700.0
2011-05-02 12:10:00,38.39,38.43,38.38,38.38,24600.0,29.081,29.1113,29.0734,29.0734,24600.0
2011-05-02 12:15:00,38.38,38.38,38.32,38.34,21900.0,29.0734,29.0734,29.028,29.0431,21900.0
2011-05-02 12:20:00,38.33,38.34,38.25,38.26,16600.0,29.0356,29.0431,28.975,28.9825,16600.0
2011-05-02 12:25:00,38.25,38.28,38.22,38.24,42200.0,28.975,28.9977,28.9522,28.9674,42200.0
2011-05-02 12:30:00,38.24,38.26,38.22,38.22,51100.0,28.9674,28.9825,28.9522,28.9522,51100.0
2011-05-02 12:35:00,38.22,38.24,38.2,38.22,11500.0,28.9522,28.9674,28.9371,28.9522,11500.0
2011-05-02 12:40:00,38.21,38.22,38.2,38.21,28200.0,28.9447,28.9522,28.9371,28.9447,28200.0
2011-05-02 12:45:00,38.21,38.22,38.2,38.2,20200.0,28.9447,28.9522,28.9371,28.9371,20200.0
2011-05-02 12:50:00,38.2,38.21,38.16,38.17,20000.0,28.9371,28.9447,28.9068,28.9144,20000.0
2011-05-02 12:55:00,38.18,38.22,38.18,38.19,38100.0,28.9219,28.9522,28.9219,28.9295,38100.0
2011-05-02 13:00:00,38.2,38.23,38.19,38.22,25900.0,28.9371,28.9598,28.9295,28.9522,25900.0
2011-05-02 13:05:00,38.21,38.22,38.2,38.22,15100.0,28.9447,28.9522,28.9371,28.9522,15100.0
2011-05-02 13:10:00,38.21,38.22,38.2,38.21,16200.0,28.9447,28.9522,28.9371,28.9447,16200.0
2011-05-02 13:15:00,38.22,38.28,38.2,38.27,29400.0,28.9522,28.9977,28.9371,28.9901,29400.0
2011-05-02 13:20:00,38.27,38.3,38.26,38.29,27500.0,28.9901,29.0128,28.9825,29.0053,27500.0
2011-05-02 13:25:00,38.29,38.38,38.29,38.36,47600.0,29.0053,29.0734,29.0053,29.0583,47600.0
2011-05-02 13:30:00,38.36,38.37,38.35,38.36,27000.0,29.0583,29.0659,29.0507,29.0583,27000.0
2011-05-02 13:35:00,38.36,38.37,38.33,38.35,36800.0,29.0583,29.0659,29.0356,29.0507,36800.0
2011-05-02 13:40:00,38.36,38.41,38.34,38.35,36000.0,29.0583,29.0962,29.0431,29.0507,36000.0
2011-05-02 13:45:00,38.35,38.39,38.35,38.37,25900.0,29.0507,29.081,29.0507,29.0659,25900.0
2011-05-02 13:50:00,38.37,38.38,38.31,38.32,22300.0,29.0659,29.0734,29.0204,29.028,22300.0
2011-05-02 13:55:00,38.32,38.34,38.31,38.33,24200.0,29.028,29.0431,29.0204,29.0356,24200.0
2011-05-02 14:00:00,38.32,38.39,38.32,38.38,35600.0,29.028,29.081,29.028,29.0734,35600.0
2011-05-02 14:05:00,38.39,38.4,38.37,38.38,37600.0,29.081,29.0886,29.0659,29.0734,37600.0
2011-05-02 14:10:00,38.38,38.41,38.38,38.41,18400.0,29.0734,29.0962,29.0734,29.0962,18400.0
2011-05-02 14:15:00,38.4,38.41,38.39,38.39,23000.0,29.0886,29.0962,29.081,29.081,23000.0
2011-05-02 14:20:00,38.39,38.41,38.37,38.37,59900.0,29.081,29.0962,29.0659,29.0659,59900.0
2011-05-02 14:25:00,38.37,38.37,38.3,38.31,21000.0,29.0659,29.0659,29.0128,29.0204,21000.0
2011-05-02 14:30:00,38.3,38.33,38.3,38.33,15800.0,29.0128,29.0356,29.0128,29.0356,15800.0
2011-05-02 14:35:00,38.33,38.33,38.29,38.29,21200.0,29.0356,29.0356,29.0053,29.0053,21200.0
2011-05-02 14:40:00,38.29,38.3,38.27,38.28,25400.0,29.0053,29.0128,28.9901,28.9977,25400.0
2011-05-02 14:45:00,38.28,38.28,38.23,38.23,28900.0,28.9977,28.9977,28.9598,28.9598,28900.0
2011-05-02 14:50:00,38.23,38.23,38.2,38.21,22500.0,28.9598,28.9598,28.9371,28.9447,22500.0
2011-05-02 14:55:00,38.21,38.21,38.15,38.16,38100.0,28.9447,28.9447,28.8992,28.9068,38100.0
2011-05-02 15:00:00,38.16,38.2,38.16,38.18,27200.0,28.9068,28.9371,28.9068,28.9219,27200.0
2011-05-02 15:05:00,38.19,38.21,38.17,38.17,43200.0,28.9295,28.9447,28.9144,28.9144,43200.0
2011-05-02 15:10:00,38.18,38.18,38.16,38.16,20800.0,28.9219,28.9219,28.9068,28.9068,20800.0
2011-05-02 15:15:00,38.16,38.17,38.13,38.13,20900.0,28.9068,28.9144,28.8841,28.8841,20900.0
2011-05-02 15:20:00,38.13,38.14,38.11,38.13,36100.0,28.8841,28.8916,28.8689,28.8841,36100.0
2011-05-02 15:25:00,38.13,38.15,38.09,38.09,39800.0,28.8841,28.8992,28.8538,28.8538,39800.0
2011-05-02 15:30:00,38.1,38.1,38.06,38.06,32000.0,28.8613,28.8613,28.831,28.831,32000.0
2011-05-02 15:35:00,38.06,38.09,38.05,38.07,55600.0,28.831,28.8538,28.8235,28.8386,55600.0
2011-05-02 15:40:00,38.07,38.08,38.04,38.05,69400.0,28.8386,28.8462,28.8159,28.8235,69400.0
2011-05-02 15:45:00,38.05,38.06,38.03,38.06,98400.0,28.8235,28.831,28.8083,28.831,98400.0
2011-05-02 15:50:00,38.06,38.07,38.05,38.05,60100.0,28.831,28.8386,28.8235,28.8235,60100.0
2011-05-02 15:55:00,38.05,38.07,38.04,38.05,142500.0,28.8235,28.8386,28.8159,28.8235,142500.0
2011-05-03 09:30:00,38.44,38.45,38.32,38.43,113600.0,29.1189,29.1265,29.028,29.1113,113600.0
2011-05-03 09:35:00,38.42,38.45,38.38,38.44,40900.0,29.1037,29.1265,29.0734,29.1189,40900.0
2011-05-03 09:40:00,38.44,38.5,38.41,38.43,52900.0,29.1189,29.1643,29.0962,29.1113,52900.0
2011-05-03 09:45:00,38.42,38.46,38.37,38.44,39000.0,29.1037,29.134,29.0659,29.1189,39000.0
2011-05-03 09:50:00,38.45,38.55,38.44,38.55,39000.0,29.1265,29.2022,29.1189,29.2022,39000.0
2011-05-03 09:55:00,38.55,38.64,38.54,38.56,68600.0,29.2022,29.2704,29.1946,29.2098,68600.0
2011-05-03 10:00:00,38.58,38.59,38.55,38.56,51200.0,29.2249,29.2325,29.2022,29.2098,51200.0
2011-05-03 10:05:00,38.56,38.59,38.53,38.54,37400.0,29.2098,29.2325,29.1871,29.1946,37400.0
2011-05-03 10:10:00,38.55,38.57,38.49,38.57,65000.0,29.2022,29.2174,29.1568,29.2174,65000.0
2011-05-03 10:15:00,38.57,38.61,38.55,38.6,66700.0,29.2174,29.2477,29.2022,29.2401,66700.0
2011-05-03 10:20:00,38.61,38.64,38.55,38.61,43600.0,29.2477,29.2704,29.2022,29.2477,43600.0
2011-05-03 10:25:00,38.61,38.68,38.61,38.64,62100.0,29.2477,29.3007,29.2477,29.2704,62100.0
2011-05-03 10:30:00,38.64,38.66,38.61,38.65,60400.0,29.2704,29.2855,29.2477,29.278,60400.0
2011-05-03 10:35:00,38.65,38.65,38.52,38.54,24200.0,29.278,29.278,29.1795,29.1946,24200.0
2011-05-03 10:40:00,38.54,38.54,38.44,38.48,67300.0,29.1946,29.1946,29.1189,29.1492,67300.0
2011-05-03 10:45:00,38.48,38.49,38.4,38.49,36000.0,29.1492,29.1568,29.0886,29.1568,36000.0
2011-05-03 10:50:00,38.48,38.49,38.46,38.47,13600.0,29.1492,29.1568,29.134,29.1416,13600.0
2011-05-03 10:55:00,38.46,38.47,38.44,38.45,28500.0,29.134,29.1416,29.1189,29.1265,28500.0
2011-05-03 11:00:00,38.45,38.53,38.45,38.52,45100.0,29.1265,29.1871,29.1265,29.1795,45100.0
2011-05-03 11:05:00,38.52,38.52,38.45,38.5,29900.0,29.1795,29.1795,29.1265,29.1643,29900.0
2011-05-03 11:10:00,38.49,38.53,38.47,38.53,45700.0,29.1568,29.1871,29.1416,29.1871,45700.0
2011-05-03 11:15:00,38.52,38.61,38.51,38.6,28800.0,29.1795,29.2477,29.1719,29.2401,28800.0
2011-05-03 11:20:00,38.6,38.68,38.6,38.68,35600.0,29.2401,29.3007,29.2401,29.3007,35600.0
2011-05-03 11:25:00,38.68,38.69,38.64,38.67,42500.0,29.3007,29.3083,29.2704,29.2931,42500.0
2011-05-03 11:30:00,38.67,38.7,38.66,38.7,51700.0,29.2931,29.3158,29.2855,29.3158,51700.0
2011-05-03 11:35:00,38.7,38.79,38.7,38.74,38600.0,29.3158,29.384,29.3158,29.3461,38600.0
2011-05-03 11:40:00,38.75,38.81,38.74,38.79,31800.0,29.3537,29.3992,29.3461,29.384,31800.0
2011-05-03 11:45:00,38.79,38.84,38.79,38.81,47300.0,29.384,29.4219,29.384,29.3992,47300.0
2011-05-03 11:50:00,38.8,38.86,38.8,38.86,56100.0,29.3916,29.437,29.3916,29.437,56100.0
2011-05-03 11:55:00,38.85,38.9,38.84,38.89,48500.0,29.4295,29.4673,29.4219,29.4598,48500.0
2011-05-03 12:00:00,38.89,38.94,38.83,38.83,115900.0,29.4598,29.4976,29.4143,29.4143,115900.0
2011-05-03 12:05:00,38.84,38.88,38.83,38.88,24900.0,29.4219,29.4522,29.4143,29.4522,24900.0
2011-05-03 12:10:00,38.88,38.92,38.88,38.91,32700.0,29.4522,29.4825,29.4522,29.4749,32700.0
2011-05-03 12:15:00,38.9,38.91,38.84,38.86,17600.0,29.4673,29.4749,29.4219,29.437,17600.0
2011-05-03 12:20:00,38.85,38.85,38.77,38.78,27100.0,29.4295,29.4295,29.3689,29.3764,27100.0
2011-05-03 12:25:00,38.78,38.81,38.77,38.81,13200.0,29.3764,29.3992,29.3689,29.3992,13200.0
2011-05-03 12:30:00,38.81,38.83,38.78,38.8,22800.0,29.3992,29.4143,29.3764,29.3916,22800.0
2011-05-03 12:35:00,38.79,38.82,38.77,38.77,22600.0,29.384,29.4067,29.3689,29.3689,22600.0
2011-05-03 12:40:00,38.76,38.79,38.75,38.79,13800.0,29.3613,29.384,29.3537,29.384,13800.0
2011-05-03 12:45:00,38.79,38.82,38.79,38.81,17700.0,29.384,29.4067,29.384,29.3992,17700.0
2011-05-03 12:50:00,38.8,38.81,38.75,38.76,15600.0,29.3916,29.3992,29.3537,29.3613,15600.0
2011-05-03 12:55:00,38.75,38.76,38.71,38.72,14400.0,29.3537,29.3613,29.3234,29.331,14400.0
2011-05-03 13:00:00,38.72,38.72,38.7,38.71,11200.0,29.331,29.331,29.3158,29.3234,11200.0
2011-05-03 13:05:00,38.71,38.78,38.7,38.76,43400.0,29.3234,29.3764,29.3158,29.3613,43400.0
2011-05-03 13:10:00,38.76,38.77,38.75,38.76,6700.0,29.3613,29.3689,29.3537,29.3613,6700.0
2011-05-03 13:15:00,38.76,38.77,38.76,38.77,9000.0,29.3613,29.3689,29.3613,29.3689,9000.0
2011-05-03 13:20:00,38.77,38.77,38.75,38.76,29000.0,29.3689,29.3689,29.3537,29.3613,29000.0
2011-05-03 13:25:00,38.76,38.76,38.74,38.75,28900.0,29.3613,29.3613,29.3461,29.3537,28900.0
2011-05-03 13:30:00,38.75,38.79,38.74,38.76,43500.0,29.3537,29.384,29.3461,29.3613,43500.0
2011-05-03 13:35:00,38.76,38.79,38.76,38.77,16200.0,29.3613,29.384,29.3613,29.3689,16200.0
2011-05-03 13:40:00,38.77,38.77,38.74,38.76,43900.0,29.3689,29.3689,29.3461,29.3613,43900.0
2011-05-03 13:45:00,38.76,38.77,38.69,38.75,36200.0,29.3613,29.3689,29.3083,29.3537,36200.0
2011-05-03 13:50:00,38.75,38.79,38.73,38.79,25900.0,29.3537,29.384,29.3386,29.384,25900.0
2011-05-03 13:55:00,38.79,38.83,38.76,38.81,26700.0,29.384,29.4143,29.3613,29.3992,26700.0
2011-05-03 14:00:00,38.8,38.8,38.72,38.73,33600.0,29.3916,29.3916,29.331,29.3386,33600.0
2011-05-03 14:05:00,38.73,38.76,38.7,38.72,37700.0,29.3386,29.3613,29.3158,29.331,37700.0
2011-05-03 14:10:00,38.71,38.72,38.64,38.67,40700.0,29.3234,29.331,29.2704,29.2931,40700.0
2011-05-03 14:15:00,38.68,38.73,38.68,38.69,45500.0,29.3007,29.3386,29.3007,29.3083,45500.0
2011-05-03 14:20:00,38.69,38.7,38.65,38.66,20100.0,29.3083,29.3158,29.278,29.2855,20100.0
2011-05-03 14:25:00,38.65,38.68,38.64,38.65,29100.0,29.278,29.3007,29.2704,29.278,29100.0
2011-05-03 14:30:00,38.65,38.66,38.61,38.64,31300.0,29.278,29.2855,29.2477,29.2704,31300.0
2011-05-03 14:35:00,38.65,38.65,38.62,38.64,42900.0,29.278,29.278,29.2552,29.2704,42900.0
2011-05-03 14:40:00,38.64,38.66,38.64,38.65,59500.0,29.2704,29.2855,29.2704,29.278,59500.0
2011-05-03 14:45:00,38.66,38.68,38.65,38.66,33400.0,29.2855,29.3007,29.278,29.2855,33400.0
2011-05-03 14:50:00,38.66,38.68,38.59,38.6,34400.0,29.2855,29.3007,29.2325,29.2401,34400.0
2011-05-03 14:55:00,38.59,38.62,38.57,38.62,21300.0,29.2325,29.2552,29.2174,29.2552,21300.0
2011-05-03 15:00:00,38.62,38.65,38.61,38.65,34200.0,29.2552,29.278,29.2477,29.278,34200.0
2011-05-03 15:05:00,38.65,38.67,38.62,38.63,29300.0,29.278,29.2931,29.2552,29.2628,29300.0
2011-05-03 15:10:00,38.64,38.64,38.62,38.64,46200.0,29.2704,29.2704,29.2552,29.2704,46200.0
2011-05-03 15:15:00,38.64,38.66,38.63,38.64,49400.0,29.2704,29.2855,29.2628,29.2704,49400.0
2011-05-03 15:20:00,38.63,38.68,38.63,38.67,56700.0,29.2628,29.3007,29.2628,29.2931,56700.0
2011-05-03 15:25:00,38.67,38.67,38.66,38.67,41700.0,29.2931,29.2931,29.2855,29.2931,41700.0
2011-05-03 15:30:00,38.67,38.71,38.67,38.71,171000.0,29.2931,29.3234,29.2931,29.3234,171000.0
2011-05-03 15:35:00,38.71,38.73,38.66,38.73,68100.0,29.3234,29.3386,29.2855,29.3386,68100.0
2011-05-03 15:40:00,38.73,38.74,38.73,38.74,67300.0,29.3386,29.3461,29.3386,29.3461,67300.0
2011-05-03 15:45:00,38.74,38.77,38.73,38.75,103100.0,29.3461,29.3689,29.3386,29.3537,103100.0
2011-05-03 15:50:00,38.75,38.83,38.75,38.83,126700.0,29.3537,29.4143,29.3537,29.4143,126700.0
2011-05-03 15:55:00,38.83,38.85,38.79,38.79,155600.0,29.4143,29.4295,29.384,29.384,155600.0
2011-05-04 09:30:00,38.83,38.92,38.74,38.91,46200.0,29.4143,29.4825,29.3461,29.4749,46200.0
2011-05-04 09:35:00,38.91,38.94,38.78,38.88,40600.0,29.4749,29.4976,29.3764,29.4522,40600.0
2011-05-04 09:40:00,38.88,38.91,38.7,38.81,40500.0,29.4522,29.4749,29.3158,29.3992,40500.0
2011-05-04 09:45:00,38.83,39.0,38.79,38.99,38700.0,29.4143,29.5431,29.384,29.5355,38700.0
2011-05-04 09:50:00,38.99,39.0,38.89,38.92,40100.0,29.5355,29.5431,29.4598,29.4825,40100.0
2011-05-04 09:55:00,38.93,38.94,38.68,38.74,62400.0,29.4901,29.4976,29.3007,29.3461,62400.0
2011-05-04 10:00:00,38.73,38.73,38.61,38.65,86400.0,29.3386,29.3386,29.2477,29.278,86400.0
2011-05-04 10:05:00,38.65,38.66,38.45,38.46,63500.0,29.278,29.2855,29.1265,29.134,63500.0
2011-05-04 10:10:00,38.47,38.54,38.46,38.54,57300.0,29.1416,29.1946,29.134,29.1946,57300.0
2011-05-04 10:15:00,38.55,38.55,38.49,38.54,48400.0,29.2022,29.2022,29.1568,29.1946,48400.0
2011-05-04 10:20:00,38.54,38.62,38.47,38.6,176200.0,29.1946,29.2552,29.1416,29.2401,176200.0
2011-05-04 10:25:00,38.61,38.64,38.5,38.5,87600.0,29.2477,29.2704,29.1643,29.1643,87600.0
2011-05-04 10:30:00,38.51,38.61,38.5,38.5,36600.0,29.1719,29.2477,29.1643,29.1643,36600.0
2011-05-04 10:35:00,38.49,38.52,38.44,38.48,36100.0,29.1568,29.1795,29.1189,29.1492,36100.0
2011-05-04 10:40:00,38.48,38.52,38.41,38.47,56600.0,29.1492,29.1795,29.0962,29.1416,56600.0
2011-05-04 10:45:00,38.47,38.52,38.41,38.5,50000.0,29.1416,29.1795,29.0962,29.1643,50000.0
2011-05-04 10:50:00,38.49,38.6,38.48,38.58,44000.0,29.1568,29.2401,29.1492,29.2249,44000.0
2011-05-04 10:55:00,38.58,38.63,38.54,38.6,84200.0,29.2249,29.2628,29.1946,29.2401,84200.0
2011-05-04 11:00:00,38.59,38.61,38.55,38.57,43100.0,29.2325,29.2477,29.2022,29.2174,43100.0
2011-05-04 11:05:00,38.58,38.59,38.53,38.59,32600.0,29.2249,29.2325,29.1871,29.2325,32600.0
2011-05-04 11:10:00,38.59,38.6,38.49,38.52,32000.0,29.2325,29.2401,29.1568,29.1795,32000.0
2011-05-04 11:15:00,38.52,38.55,38.4,38.46,79600.0,29.1795,29.2022,29.0886,29.134,79600.0
2011-05-04 11:20:00,38.47,38.5,38.41,38.41,63100.0,29.1416,29.1643,29.0962,29.0962,63100.0
2011-05-04 11:25:00,38.43,38.6,38.42,38.59,79700.0,29.1113,29.2401,29.1037,29.2325,79700.0
2011-05-04 11:30:00,38.59,38.74,38.56,38.72,52400.0,29.2325,29.3461,29.2098,29.331,52400.0
2011-05-04 11:35:00,38.71,38.72,38.62,38.66,22500.0,29.3234,29.331,29.2552,29.2855,22500.0
2011-05-04 11:40:00,38.66,38.66,38.59,38.64,16600.0,29.2855,29.2855,29.2325,29.2704,16600.0
2011-05-04 11:45:00,38.64,38.71,38.63,38.68,47900.0,29.2704,29.3234,29.2628,29.3007,47900.0
2011-05-04 11:50:00,38.68,38.68,38.62,38.62,10500.0,29.3007,29.3007,29.2552,29.2552,10500.0
2011-05-04 11:55:00,38.63,38.67,38.62,38.67,20700.0,29.2628,29.2931,29.2552,29.2931,20700.0
2011-05-04 12:00:00,38.67,38.74,38.65,38.74,34800.0,29.2931,29.3461,29.278,29.3461,34800.0
2011-05-04 12:05:00,38.74,38.8,38.73,38.8,47900.0,29.3461,29.3916,29.3386,29.3916,47900.0
2011-05-04 12:10:00,38.79,38.83,38.78,38.82,47300.0,29.384,29.4143,29.3764,29.4067,47300.0
2011-05-04 12:15:00,38.82,38.86,38.78,38.85,75800.0,29.4067,29.437,29.3764,29.4295,75800.0
2011-05-04 12:20:00,38.85,38.85,38.79,38.8,50900.0,29.4295,29.4295,29.384,29.3916,50900.0
2011-05-04 12:25:00,38.79,38.81,38.76,38.78,38600.0,29.384,29.3992,29.3613,29.3764,38600.0
2011-05-04 12:30:00,38.77,38.82,38.76,38.81,30600.0,29.3689,29.4067,29.3613,29.3992,30600.0
2011-05-04 12:35:00,38.8,38.8,38.76,38.76,20300.0,29.3916,29.3916,29.3613,29.3613,20300.0
2011-05-04 12:40:00,38.77,38.79,38.76,38.77,33800.0,29.3689,29.384,29.3613,29.3689,33800.0
2011-05-04 12:45:00,38.77,38.83,38.76,38.81,52300.0,29.3689,29.4143,29.3613,29.3992,52300.0
2011-05-04 12:50:00,38.81,38.82,38.74,38.82,34700.0,29.3992,29.4067,29.3461,29.4067,34700.0
2011-05-04 12:55:00,38.83,38.84,38.79,38.8,25700.0,29.4143,29.4219,29.384,29.3916,25700.0
2011-05-04 13:00:00,38.8,38.87,38.8,38.86,27500.0,29.3916,29.4446,29.3916,29.437,27500.0
2011-05-04 13:05:00,38.87,38.91,38.86,38.87,33500.0,29.4446,29.4749,29.437,29.4446,33500.0
2011-05-04 13:10:00,38.87,38.9,38.86,38.9,23700.0,29.4446,29.4673,29.437,29.4673,23700.0
2011-05-04 13:15:00,38.9,38.97,38.89,38.96,41400.0,29.4673,29.5204,29.4598,29.5128,41400.0
2011-05-04 13:20:00,38.96,39.05,38.95,39.01,94100.0,29.5128,29.581,29.5052,29.5507,94100.0
2011-05-04 13:25:00,39.01,39.02,38.95,38.95,23900.0,29.5507,29.5582,29.5052,29.5052,23900.0
2011-05-04 13:30:00,38.95,38.96,38.91,38.93,25000.0,29.5052,29.5128,29.4749,29.4901,25000.0
2011-05-04 13:35:00,38.94,38.97,38.92,38.94,38900.0,29.4976,29.5204,29.4825,29.4976,38900.0
2011-05-04 13:40:00,38.94,38.95,38.89,38.9,22200.0,29.4976,29.5052,29.4598,29.4673,22200.0
2011-05-04 13:45:00,38.9,38.91,38.89,38.9,28400.0,29.4673,29.4749,29.4598,29.4673,28400.0
2011-05-04 13:50:00,38.89,38.93,38.88,38.91,30800.0,29.4598,29.4901,29.4522,29.4749,30800.0
2011-05-04 13:55:00,38.92,38.98,38.86,38.96,50300.0,29.4825,29.5279,29.437,29.5128,50300.0
2011-05-04 14:00:00,38.97,38.97,38.88,38.89,26000.0,29.5204,29.5204,29.4522,29.4598,26000.0
2011-05-04 14:05:00,38.88,38.9,38.87,38.88,34000.0,29.4522,29.4673,29.4446,29.4522,34000.0
2011-05-04 14:10:00,38.88,38.9,38.88,38.89,29700.0,29.4522,29.4673,29.4522,29.4598,29700.0
2011-05-04 14:15:00,38.89,39.0,38.89,39.0,62900.0,29.4598,29.5431,29.4598,29.5431,62900.0
2011-05-04 14:20:00,39.0,39.05,38.98,38.99,42300.0,29.5431,29.581,29.5279,29.5355,42300.0
2011-05-04 14:25:00,38.99,39.04,38.98,39.01,35800.0,29.5355,29.5734,29.5279,29.5507,35800.0
2011-05-04 14:30:00,39.02,39.05,38.98,38.99,30700.0,29.5582,29.581,29.5279,29.5355,30700.0
2011-05-04 14:35:00,38.99,39.01,38.95,39.0,33700.0,29.5355,29.5507,29.5052,29.5431,33700.0
2011-05-04 14:40:00,39.0,39.02,38.97,38.97,40500.0,29.5431,29.5582,29.5204,29.5204,40500.0
2011-05-04 14:45:00,38.98,38.98,38.9,38.92,31500.0,29.5279,29.5279,29.4673,29.4825,31500.0
2011-05-04 14:50:00,38.92,39.01,38.91,39.01,32600.0,29.4825,29.5507,29.4749,29.5507,32600.0
2011-05-04 14:55:00,39.0,39.01,38.92,38.93,49200.0,29.5431,29.5507,29.4825,29.4901,49200.0
2011-05-04 15:00:00,38.92,38.97,38.92,38.97,74300.0,29.4825,29.5204,29.4825,29.5204,74300.0
2011-05-04 15:05:00,38.97,39.01,38.96,38.99,51700.0,29.5204,29.5507,29.5128,29.5355,51700.0
2011-05-04 15:10:00,38.99,39.02,38.98,38.99,43600.0,29.5355,29.5582,29.5279,29.5355,43600.0
2011-05-04 15:15:00,39.0,39.0,38.95,38.96,66700.0,29.5431,29.5431,29.5052,29.5128,66700.0
2011-05-04 15:20:00,38.96,38.96,38.92,38.95,54700.0,29.5128,29.5128,29.4825,29.5052,54700.0
2011-05-04 15:25:00,38.95,38.98,38.93,38.98,73200.0,29.5052,29.5279,29.4901,29.5279,73200.0
2011-05-04 15:30:00,38.97,38.98,38.95,38.96,69300.0,29.5204,29.5279,29.5052,29.5128,69300.0
2011-05-04 15:35:00,38.95,38.96,38.91,38.93,80900.0,29.5052,29.5128,29.4749,29.4901,80900.0
2011-05-04 15:40:00,38.92,38.96,38.89,38.9,80100.0,29.4825,29.5128,29.4598,29.4673,80100.0
2011-05-04 15:45:00,38.89,38.9,38.86,38.87,96800.0,29.4598,29.4673,29.437,29.4446,96800.0
2011-05-04 15:50:00,38.86,38.91,38.86,38.87,102300.0,29.437,29.4749,29.437,29.4446,102300.0
2011-05-04 15:55:00,38.87,38.94,38.86,38.9,162200.0,29.4446,29.4976,29.437,29.4673,162200.0
2011-05-05 09:30:00,38.53,38.71,38.51,38.71,109100.0,29.1871,29.3234,29.1719,29.3234,109100.0
2011-05-05 09:35:00,38.71,39.13,38.68,39.08,257900.0,29.3234,29.6416,29.3007,29.6037,257900.0
2011-05-05 09:40:00,39.08,39.1,38.94,38.96,138200.0,29.6037,29.6188,29.4976,29.5128,138200.0
2011-05-05 09:45:00,38.97,39.18,38.97,39.12,127200.0,29.5204,29.6794,29.5204,29.634,127200.0
2011-05-05 09:50:00,39.12,39.24,39.11,39.15,116800.0,29.634,29.7249,29.6264,29.6567,116800.0
2011-05-05 09:55:00,39.13,39.19,39.09,39.18,151700.0,29.6416,29.687,29.6113,29.6794,151700.0
2011-05-05 10:00:00,39.17,39.36,39.15,39.35,114200.0,29.6719,29.8158,29.6567,29.8082,114200.0
2011-05-05 10:05:00,39.36,39.53,39.36,39.45,218100.0,29.8158,29.9446,29.8158,29.884,218100.0
2011-05-05 10:10:00,39.45,39.56,39.4,39.55,292000.0,29.884,29.9673,29.8461,29.9597,292000.0
2011-05-05 10:15:00,39.56,39.67,39.51,39.61,232400.0,29.9673,30.0506,29.9294,30.0052,232400.0
2011-05-05 10:20:00,39.61,39.82,39.6,39.79,256200.0,30.0052,30.1643,29.9976,30.1415,256200.0
2011-05-05 10:25:00,39.79,40.0,39.79,39.94,376200.0,30.1415,30.3006,30.1415,30.2552,376200.0
2011-05-05 10:30:00,39.94,40.05,39.86,40.02,211300.0,30.2552,30.3385,30.1946,30.3158,211300.0
2011-05-05 10:35:00,40.02,40.05,39.86,39.94,118900.0,30.3158,30.3385,30.1946,30.2552,118900.0
2011-05-05 10:40:00,39.95,39.97,39.76,39.76,70800.0,30.2627,30.2779,30.1188,30.1188,70800.0
2011-05-05 10:45:00,39.76,39.83,39.75,39.79,46000.0,30.1188,30.1718,30.1112,30.1415,46000.0
2011-05-05 10:50:00,39.78,39.9,39.77,39.9,78700.0,30.134,30.2249,30.1264,30.2249,78700.0
2011-05-05 10:55:00,39.91,40.13,39.83,40.12,166500.0,30.2324,30.3991,30.1718,30.3915,166500.0
2011-05-05 11:00:00,40.11,40.11,39.98,40.03,88600.0,30.3839,30.3839,30.2855,30.3233,88600.0
2011-05-05 11:05:00,40.02,40.04,39.96,40.02,91900.0,30.3158,30.3309,30.2703,30.3158,91900.0
2011-05-05 11:10:00,40.02,40.07,40.01,40.05,84600.0,30.3158,30.3536,30.3082,30.3385,84600.0
2011-05-05 11:15:00,40.05,40.16,40.04,40.15,80700.0,30.3385,30.4218,30.3309,30.4142,80700.0
2011-05-05 11:20:00,40.15,40.22,40.12,40.22,44700.0,30.4142,30.4673,30.3915,30.4673,44700.0
2011-05-05 11:25:00,40.22,40.54,40.2,40.53,232600.0,30.4673,30.7097,30.4521,30.7021,232600.0
2011-05-05 11:30:00,40.53,40.72,40.48,40.7,205400.0,30.7021,30.846,30.6642,30.8309,205400.0
2011-05-05 11:35:00,40.7,40.75,40.57,40.71,174600.0,30.8309,30.8687,30.7324,30.8384,174600.0
2011-05-05 11:40:00,40.7,40.71,40.48,40.49,142200.0,30.8309,30.8384,30.6642,30.6718,142200.0
2011-05-05 11:45:00,40.49,40.79,40.48,40.74,168600.0,30.6718,30.899,30.6642,30.8612,168600.0
2011-05-05 11:50:00,40.75,40.81,40.68,40.8,113800.0,30.8687,30.9142,30.8157,30.9066,113800.0
2011-05-05 11:55:00,40.8,40.83,40.58,40.65,108400.0,30.9066,30.9293,30.74,30.793,108400.0
2011-05-05 12:00:00,40.64,40.69,40.61,40.67,69700.0,30.7854,30.8233,30.7627,30.8081,69700.0
2011-05-05 12:05:00,40.67,40.76,40.65,40.75,60700.0,30.8081,30.8763,30.793,30.8687,60700.0
2011-05-05 12:10:00,40.76,40.9,40.75,40.88,103800.0,30.8763,30.9824,30.8687,30.9672,103800.0
2011-05-05 12:15:00,40.87,40.91,40.86,40.87,86800.0,30.9596,30.9899,30.9521,30.9596,86800.0
2011-05-05 12:20:00,40.86,40.87,40.74,40.83,59400.0,30.9521,30.9596,30.8612,30.9293,59400.0
2011-05-05 12:25:00,40.82,40.85,40.75,40.78,69700.0,30.9218,30.9445,30.8687,30.8915,69700.0
2011-05-05 12:30:00,40.78,40.78,40.73,40.77,38000.0,30.8915,30.8915,30.8536,30.8839,38000.0
2011-05-05 12:35:00,40.78,40.8,40.67,40.8,107500.0,30.8915,30.9066,30.8081,30.9066,107500.0
2011-05-05 12:40:00,40.8,40.82,40.72,40.8,69700.0,30.9066,30.9218,30.846,30.9066,69700.0
2011-05-05 12:45:00,40.8,40.9,40.78,40.86,102700.0,30.9066,30.9824,30.8915,30.9521,102700.0
2011-05-05 12:50:00,40.86,40.86,40.78,40.79,44900.0,30.9521,30.9521,30.8915,30.899,44900.0
2011-05-05 12:55:00,40.78,40.88,40.78,40.82,50300.0,30.8915,30.9672,30.8915,30.9218,50300.0
2011-05-05 13:00:00,40.82,40.83,40.74,40.82,60300.0,30.9218,30.9293,30.8612,30.9218,60300.0
2011-05-05 13:05:00,40.81,40.87,40.79,40.8,53100.0,30.9142,30.9596,30.899,30.9066,53100.0
2011-05-05 13:10:00,40.79,40.84,40.79,40.83,26600.0,30.899,30.9369,30.899,30.9293,26600.0
2011-05-05 13:15:00,40.84,40.87,40.83,40.84,52400.0,30.9369,30.9596,30.9293,30.9369,52400.0
2011-05-05 13:20:00,40.84,40.87,40.83,40.87,31700.0,30.9369,30.9596,30.9293,30.9596,31700.0
2011-05-05 13:25:00,40.87,40.95,40.86,40.87,70000.0,30.9596,31.0202,30.9521,30.9596,70000.0
2011-05-05 13:30:00,40.86,40.9,40.81,40.81,28200.0,30.9521,30.9824,30.9142,30.9142,28200.0
2011-05-05 13:35:00,40.82,40.86,40.79,40.8,44600.0,30.9218,30.9521,30.899,30.9066,44600.0
2011-05-05 13:40:00,40.8,40.85,40.72,40.82,94400.0,30.9066,30.9445,30.846,30.9218,94400.0
2011-05-05 13:45:00,40.81,40.87,40.77,40.85,67900.0,30.9142,30.9596,30.8839,30.9445,67900.0
2011-05-05 13:50:00,40.86,40.9,40.86,40.88,35200.0,30.9521,30.9824,30.9521,30.9672,35200.0
2011-05-05 13:55:00,40.88,40.93,40.88,40.9,55000.0,30.9672,31.0051,30.9672,30.9824,55000.0
2011-05-05 14:00:00,40.9,40.96,40.82,40.84,74100.0,30.9824,31.0278,30.9218,30.9369,74100.0
2011-05-05 14:05:00,40.83,40.89,40.82,40.84,28000.0,30.9293,30.9748,30.9218,30.9369,28000.0
2011-05-05 14:10:00,40.84,40.84,40.77,40.82,46100.0,30.9369,30.9369,30.8839,30.9218,46100.0
2011-05-05 14:15:00,40.83,40.92,40.83,40.91,33200.0,30.9293,30.9975,30.9293,30.9899,33200.0
2011-05-05 14:20:00,40.92,41.17,40.91,41.17,178800.0,30.9975,31.1869,30.9899,31.1869,178800.0
2011-05-05 14:25:00,41.16,41.2,41.1,41.2,62400.0,31.1793,31.2096,31.1339,31.2096,62400.0
2011-05-05 14:30:00,41.21,41.25,41.14,41.24,76600.0,31.2172,31.2475,31.1642,31.2399,76600.0
2011-05-05 14:35:00,41.24,41.34,41.23,41.32,92600.0,31.2399,31.3157,31.2324,31.3005,92600.0
2011-05-05 14:40:00,41.33,41.37,41.24,41.31,83000.0,31.3081,31.3384,31.2399,31.293,83000.0
2011-05-05 14:45:00,41.3,41.37,41.23,41.34,133600.0,31.2854,31.3384,31.2324,31.3157,133600.0
2011-05-05 14:50:00,41.34,41.36,41.22,41.24,107500.0,31.3157,31.3308,31.2248,31.2399,107500.0
2011-05-05 14:55:00,41.23,41.3,41.2,41.22,85500.0,31.2324,31.2854,31.2096,31.2248,85500.0
2011-05-05 15:00:00,41.22,41.23,41.05,41.07,97700.0,31.2248,31.2324,31.096,31.1111,97700.0
2011-05-05 15:05:00,41.06,41.07,40.89,40.9,94400.0,31.1036,31.1111,30.9748,30.9824,94400.0
2011-05-05 15:10:00,40.9,40.94,40.77,40.89,141900.0,30.9824,31.0127,30.8839,30.9748,141900.0
2011-05-05 15:15:00,40.89,40.93,40.85,40.88,116600.0,30.9748,31.0051,30.9445,30.9672,116600.0
2011-05-05 15:20:00,40.88,40.88,40.79,40.83,283200.0,30.9672,30.9672,30.899,30.9293,283200.0
2011-05-05 15:25:00,40.84,40.87,40.77,40.77,151100.0,30.9369,30.9596,30.8839,30.8839,151100.0
2011-05-05 15:30:00,40.77,40.98,40.76,40.98,160200.0,30.8839,31.043,30.8763,31.043,160200.0
2011-05-05 15:35:00,40.97,41.01,40.92,41.0,193100.0,31.0354,31.0657,30.9975,31.0581,193100.0
2011-05-05 15:40:00,41.0,41.13,40.96,41.13,148300.0,31.0581,31.1566,31.0278,31.1566,148300.0
2011-05-05 15:45:00,41.12,41.13,40.93,40.96,152200.0,31.149,31.1566,31.0051,31.0278,152200.0
2011-05-05 15:50:00,40.96,41.01,40.91,40.93,97100.0,31.0278,31.0657,30.9899,31.0051,97100.0
2011-05-05 15:55:00,40.93,40.96,40.92,40.94,173000.0,31.0051,31.0278,30.9975,31.0127,173000.0
2011-05-06 09:30:00,41.81,41.95,41.66,41.8,389600.0,31.6717,31.7778,31.5581,31.6641,389600.0
2011-05-06 09:35:00,41.8,41.81,41.57,41.6,313300.0,31.6641,31.6717,31.4899,31.5126,313300.0
2011-05-06 09:40:00,41.6,41.6,41.35,41.4,187000.0,31.5126,31.5126,31.3233,31.3611,187000.0
2011-05-06 09:45:00,41.4,41.41,41.11,41.12,262000.0,31.3611,31.3687,31.1414,31.149,262000.0
2011-05-06 09:50:00,41.13,41.15,40.98,41.0,123800.0,31.1566,31.1717,31.043,31.0581,123800.0
2011-05-06 09:55:00,40.98,41.23,40.98,41.06,147900.0,31.043,31.2324,31.043,31.1036,147900.0
2011-05-06 10:00:00,41.07,41.09,40.91,41.02,177200.0,31.1111,31.1263,30.9899,31.0733,177200.0
2011-05-06 10:05:00,41.02,41.02,40.91,40.96,114800.0,31.0733,31.0733,30.9899,31.0278,114800.0
2011-05-06 10:10:00,40.96,41.04,40.87,41.04,146300.0,31.0278,31.0884,30.9596,31.0884,146300.0
2011-05-06 10:15:00,41.04,41.05,40.97,41.01,75100.0,31.0884,31.096,31.0354,31.0657,75100.0
2011-05-06 10:20:00,41.01,41.03,40.95,40.98,123900.0,31.0657,31.0808,31.0202,31.043,123900.0
2011-05-06 10:25:00,40.97,40.98,40.81,40.83,192800.0,31.0354,31.043,30.9142,30.9293,192800.0
2011-05-06 10:30:00,40.83,40.97,40.83,40.91,79700.0,30.9293,31.0354,30.9293,30.9899,79700.0
2011-05-06 10:35:00,40.91,40.99,40.87,40.88,120100.0,30.9899,31.0505,30.9596,30.9672,120100.0
2011-05-06 10:40:00,40.87,40.91,40.81,40.9,57400.0,30.9596,30.9899,30.9142,30.9824,57400.0
2011-05-06 10:45:00,40.9,40.9,40.79,40.82,53200.0,30.9824,30.9824,30.899,30.9218,53200.0
2011-05-06 10:50:00,40.83,40.9,40.81,40.85,55200.0,30.9293,30.9824,30.9142,30.9445,55200.0
2011-05-06 10:55:00,40.86,40.87,40.77,40.79,46300.0,30.9521,30.9596,30.8839,30.899,46300.0
2011-05-06 11:00:00,40.8,40.92,40.79,40.88,59800.0,30.9066,30.9975,30.899,30.9672,59800.0
2011-05-06 11:05:00,40.88,40.93,40.81,40.86,58500.0,30.9672,31.0051,30.9142,30.9521,58500.0
2011-05-06 11:10:00,40.86,40.87,40.78,40.8,130600.0,30.9521,30.9596,30.8915,30.9066,130600.0
2011-05-06 11:15:00,40.79,40.9,40.78,40.85,59900.0,30.899,30.9824,30.8915,30.9445,59900.0
2011-05-06 11:20:00,40.86,40.88,40.79,40.8,60800.0,30.9521,30.9672,30.899,30.9066,60800.0
2011-05-06 11:25:00,40.8,40.81,40.76,40.76,69900.0,30.9066,30.9142,30.8763,30.8763,69900.0
2011-05-06 11:30:00,40.77,40.85,40.77,40.8,53600.0,30.8839,30.9445,30.8839,30.9066,53600.0
2011-05-06 11:35:00,40.8,40.83,40.77,40.82,59900.0,30.9066,30.9293,30.8839,30.9218,59900.0
2011-05-06 11:40:00,40.83,40.89,40.77,40.79,70200.0,30.9293,30.9748,30.8839,30.899,70200.0
2011-05-06 11:45:00,40.79,40.92,40.78,40.92,52700.0,30.899,30.9975,30.8915,30.9975,52700.0
2011-05-06 11:50:00,40.92,41.01,40.92,40.97,86000.0,30.9975,31.0657,30.9975,31.0354,86000.0
2011-05-06 11:55:00,40.97,40.98,40.92,40.93,63500.0,31.0354,31.043,30.9975,31.0051,63500.0
2011-05-06 12:00:00,40.93,40.96,40.9,40.9,138300.0,31.0051,31.0278,30.9824,30.9824,138300.0
2011-05-06 12:05:00,40.91,40.91,40.85,40.86,148100.0,30.9899,30.9899,30.9445,30.9521,148100.0
2011-05-06 12:10:00,40.86,40.9,40.73,40.73,87600.0,30.9521,30.9824,30.8536,30.8536,87600.0
2011-05-06 12:15:00,40.73,40.75,40.6,40.65,60400.0,30.8536,30.8687,30.7551,30.793,60400.0
2011-05-06 12:20:00,40.64,40.77,40.63,40.75,59300.0,30.7854,30.8839,30.7778,30.8687,59300.0
2011-05-06 12:25:00,40.76,40.82,40.71,40.73,31200.0,30.8763,30.9218,30.8384,30.8536,31200.0
2011-05-06 12:30:00,40.72,40.78,40.67,40.7,43600.0,30.846,30.8915,30.8081,30.8309,43600.0
2011-05-06 12:35:00,40.7,40.71,40.6,40.6,38500.0,30.8309,30.8384,30.7551,30.7551,38500.0
2011-05-06 12:40:00,40.6,40.62,40.47,40.51,57500.0,30.7551,30.7703,30.6566,30.6869,57500.0
2011-05-06 12:45:00,40.51,40.56,40.48,40.52,37600.0,30.6869,30.7248,30.6642,30.6945,37600.0
2011-05-06 12:50:00,40.53,40.56,40.47,40.52,26800.0,30.7021,30.7248,30.6566,30.6945,26800.0
2011-05-06 12:55:00,40.52,40.57,40.45,40.56,30500.0,30.6945,30.7324,30.6415,30.7248,30500.0
2011-05-06 13:00:00,40.57,40.6,40.53,40.57,21700.0,30.7324,30.7551,30.7021,30.7324,21700.0
2011-05-06 13:05:00,40.57,40.63,40.54,40.63,31600.0,30.7324,30.7778,30.7097,30.7778,31600.0
2011-05-06 13:10:00,40.62,40.62,40.45,40.45,55400.0,30.7703,30.7703,30.6415,30.6415,55400.0
2011-05-06 13:15:00,40.44,40.44,40.21,40.22,104700.0,30.6339,30.6339,30.4597,30.4673,104700.0
2011-05-06 13:20:00,40.21,40.37,40.2,40.36,66700.0,30.4597,30.5809,30.4521,30.5733,66700.0
2011-05-06 13:25:00,40.36,40.43,40.33,40.34,93200.0,30.5733,30.6263,30.5506,30.5582,93200.0
2011-05-06 13:30:00,40.33,40.43,40.33,40.4,29300.0,30.5506,30.6263,30.5506,30.6036,29300.0
2011-05-06 13:35:00,40.4,40.43,40.36,40.38,36000.0,30.6036,30.6263,30.5733,30.5885,36000.0
2011-05-06 13:40:00,40.37,40.46,40.35,40.4,42900.0,30.5809,30.6491,30.5657,30.6036,42900.0
2011-05-06 13:45:00,40.4,40.45,40.37,40.37,31500.0,30.6036,30.6415,30.5809,30.5809,31500.0
2011-05-06 13:50:00,40.37,40.41,40.34,40.34,26000.0,30.5809,30.6112,30.5582,30.5582,26000.0
2011-05-06 13:55:00,40.34,40.34,40.26,40.27,35800.0,30.5582,30.5582,30.4976,30.5051,35800.0
2011-05-06 14:00:00,40.27,40.27,40.19,40.21,59800.0,30.5051,30.5051,30.4445,30.4597,59800.0
2011-05-06 14:05:00,40.21,40.26,40.21,40.26,29300.0,30.4597,30.4976,30.4597,30.4976,29300.0
2011-05-06 14:10:00,40.26,40.37,40.26,40.37,70600.0,30.4976,30.5809,30.4976,30.5809,70600.0
2011-05-06 14:15:00,40.37,40.41,40.34,40.36,42400.0,30.5809,30.6112,30.5582,30.5733,42400.0
2011-05-06 14:20:00,40.37,40.37,40.31,40.36,39600.0,30.5809,30.5809,30.5354,30.5733,39600.0
2011-05-06 14:25:00,40.36,40.45,40.36,40.43,69300.0,30.5733,30.6415,30.5733,30.6263,69300.0
2011-05-06 14:30:00,40.44,40.46,40.38,40.44,110400.0,30.6339,30.6491,30.5885,30.6339,110400.0
2011-05-06 14:35:00,40.43,40.48,40.38,40.41,77700.0,30.6263,30.6642,30.5885,30.6112,77700.0
2011-05-06 14:40:00,40.41,40.43,40.33,40.34,54600.0,30.6112,30.6263,30.5506,30.5582,54600.0
2011-05-06 14:45:00,40.34,40.34,40.26,40.3,50700.0,30.5582,30.5582,30.4976,30.5279,50700.0
2011-05-06 14:50:00,40.29,40.39,40.27,40.34,62400.0,30.5203,30.596,30.5051,30.5582,62400.0
2011-05-06 14:55:00,40.34,40.4,40.34,40.36,43200.0,30.5582,30.6036,30.5582,30.5733,43200.0
2011-05-06 15:00:00,40.35,40.4,40.33,40.36,56200.0,30.5657,30.6036,30.5506,30.5733,56200.0
2011-05-06 15:05:00,40.36,40.36,40.31,40.35,44700.0,30.5733,30.5733,30.5354,30.5657,44700.0
2011-05-06 15:10:00,40.36,40.41,40.35,40.37,42800.0,30.5733,30.6112,30.5657,30.5809,42800.0
2011-05-06 15:15:00,40.36,40.37,40.33,40.36,38700.0,30.5733,30.5809,30.5506,30.5733,38700.0
2011-05-06 15:20:00,40.37,40.37,40.29,40.29,45900.0,30.5809,30.5809,30.5203,30.5203,45900.0
2011-05-06 15:25:00,40.29,40.31,40.21,40.24,53000.0,30.5203,30.5354,30.4597,30.4824,53000.0
2011-05-06 15:30:00,40.25,40.29,40.23,40.28,70000.0,30.49,30.5203,30.4748,30.5127,70000.0
2011-05-06 15:35:00,40.27,40.31,40.21,40.22,80400.0,30.5051,30.5354,30.4597,30.4673,80400.0
2011-05-06 15:40:00,40.23,40.35,40.21,40.34,124500.0,30.4748,30.5657,30.4597,30.5582,124500.0
2011-05-06 15:45:00,40.34,40.34,40.28,40.32,130300.0,30.5582,30.5582,30.5127,30.543,130300.0
2011-05-06 15:50:00,40.32,40.33,40.19,40.2,224500.0,30.543,30.5506,30.4445,30.4521,224500.0
2011-05-06 15:55:00,40.19,40.22,40.17,40.21,254600.0,30.4445,30.4673,30.4294,30.4597,254600.0
2011-05-09 09:30:00,39.97,40.1,39.85,39.98,73000.0,30.2779,30.3764,30.187,30.2855,73000.0
2011-05-09 09:35:00,39.96,39.97,39.7,39.82,111000.0,30.2703,30.2779,30.0734,30.1643,111000.0
2011-05-09 09:40:00,39.85,40.11,39.74,40.11,80300.0,30.187,30.3839,30.1037,30.3839,80300.0
2011-05-09 09:45:00,40.12,40.18,40.04,40.06,77000.0,30.3915,30.437,30.3309,30.3461,77000.0
2011-05-09 09:50:00,40.06,40.08,39.9,39.92,70500.0,30.3461,30.3612,30.2249,30.24,70500.0
2011-05-09 09:55:00,39.93,40.06,39.9,40.01,92500.0,30.2476,30.3461,30.2249,30.3082,92500.0
2011-05-09 10:00:00,40.01,40.02,39.91,39.99,38600.0,30.3082,30.3158,30.2324,30.293,38600.0
2011-05-09 10:05:00,39.99,40.14,39.98,40.1,34500.0,30.293,30.4067,30.2855,30.3764,34500.0
2011-05-09 10:10:00,40.1,40.14,40.0,40.01,42600.0,30.3764,30.4067,30.3006,30.3082,42600.0
2011-05-09 10:15:00,40.0,40.04,39.79,39.79,87100.0,30.3006,30.3309,30.1415,30.1415,87100.0
2011-05-09 10:20:00,39.79,39.84,39.73,39.81,75000.0,30.1415,30.1794,30.0961,30.1567,75000.0
2011-05-09 10:25:00,39.8,39.88,39.76,39.8,49300.0,30.1491,30.2097,30.1188,30.1491,49300.0
2011-05-09 10:30:00,39.8,39.89,39.75,39.88,43800.0,30.1491,30.2173,30.1112,30.2097,43800.0
2011-05-09 10:35:00,39.88,39.91,39.79,39.82,34900.0,30.2097,30.2324,30.1415,30.1643,34900.0
2011-05-09 10:40:00,39.82,39.84,39.77,39.83,24600.0,30.1643,30.1794,30.1264,30.1718,24600.0
2011-05-09 10:45:00,39.82,39.83,39.74,39.83,24500.0,30.1643,30.1718,30.1037,30.1718,24500.0
2011-05-09 10:50:00,39.83,39.96,39.82,39.95,31900.0,30.1718,30.2703,30.1643,30.2627,31900.0
2011-05-09 10:55:00,39.94,39.94,39.75,39.75,35300.0,30.2552,30.2552,30.1112,30.1112,35300.0
2011-05-09 11:00:00,39.76,39.89,39.76,39.84,35500.0,30.1188,30.2173,30.1188,30.1794,35500.0
2011-05-09 11:05:00,39.84,39.88,39.81,39.85,42700.0,30.1794,30.2097,30.1567,30.187,42700.0
2011-05-09 11:10:00,39.86,39.87,39.81,39.83,27300.0,30.1946,30.2021,30.1567,30.1718,27300.0
2011-05-09 11:15:00,39.83,39.83,39.77,39.8,40400.0,30.1718,30.1718,30.1264,30.1491,40400.0
2011-05-09 11:20:00,39.8,39.85,39.79,39.84,38900.0,30.1491,30.187,30.1415,30.1794,38900.0
2011-05-09 11:25:00,39.84,39.88,39.79,39.88,25100.0,30.1794,30.2097,30.1415,30.2097,25100.0
2011-05-09 11:30:00,39.88,39.9,39.8,39.8,42800.0,30.2097,30.2249,30.1491,30.1491,42800.0
2011-05-09 11:35:00,39.81,39.81,39.76,39.81,33700.0,30.1567,30.1567,30.1188,30.1567,33700.0
2011-05-09 11:40:00,39.8,39.81,39.73,39.76,20400.0,30.1491,30.1567,30.0961,30.1188,20400.0
2011-05-09 11:45:00,39.76,39.79,39.71,39.79,25900.0,30.1188,30.1415,30.0809,30.1415,25900.0
2011-05-09 11:50:00,39.8,39.82,39.77,39.78,40400.0,30.1491,30.1643,30.1264,30.134,40400.0
2011-05-09 11:55:00,39.79,39.83,39.78,39.81,32500.0,30.1415,30.1718,30.134,30.1567,32500.0
2011-05-09 12:00:00,39.82,39.82,39.78,39.79,36400.0,30.1643,30.1643,30.134,30.1415,36400.0
2011-05-09 12:05:00,39.79,39.83,39.78,39.8,23100.0,30.1415,30.1718,30.134,30.1491,23100.0
2011-05-09 12:10:00,39.81,39.84,39.77,39.82,30100.0,30.1567,30.1794,30.1264,30.1643,30100.0
2011-05-09 12:15:00,39.82,39.84,39.81,39.81,33100.0,30.1643,30.1794,30.1567,30.1567,33100.0
2011-05-09 12:20:00,39.81,39.81,39.76,39.77,10500.0,30.1567,30.1567,30.1188,30.1264,10500.0
2011-05-09 12:25:00,39.77,39.77,39.7,39.7,15100.0,30.1264,30.1264,30.0734,30.0734,15100.0
2011-05-09 12:30:00,39.71,39.75,39.7,39.75,16400.0,30.0809,30.1112,30.0734,30.1112,16400.0
2011-05-09 12:35:00,39.75,39.77,39.71,39.71,21200.0,30.1112,30.1264,30.0809,30.0809,21200.0
2011-05-09 12:40:00,39.71,39.72,39.68,39.69,15300.0,30.0809,30.0885,30.0582,30.0658,15300.0
2011-05-09 12:45:00,39.68,39.68,39.62,39.64,28800.0,30.0582,30.0582,30.0128,30.0279,28800.0
2011-05-09 12:50:00,39.65,39.65,39.57,39.58,22500.0,30.0355,30.0355,29.9749,29.9825,22500.0
2011-05-09 12:55:00,39.58,39.58,39.56,39.56,17500.0,29.9825,29.9825,29.9673,29.9673,17500.0
2011-05-09 13:00:00,39.57,39.61,39.57,39.59,21300.0,29.9749,30.0052,29.9749,29.99,21300.0
2011-05-09 13:05:00,39.59,39.6,39.55,39.55,8800.0,29.99,29.9976,29.9597,29.9597,8800.0
2011-05-09 13:10:00,39.55,39.6,39.55,39.58,20400.0,29.9597,29.9976,29.9597,29.9825,20400.0
2011-05-09 13:15:00,39.57,39.6,39.57,39.58,14400.0,29.9749,29.9976,29.9749,29.9825,14400.0
2011-05-09 13:20:00,39.58,39.58,39.52,39.53,13000.0,29.9825,29.9825,29.937,29.9446,13000.0
2011-05-09 13:25:00,39.53,39.59,39.52,39.52,34500.0,29.9446,29.99,29.937,29.937,34500.0
2011-05-09 13:30:00,39.53,39.54,39.5,39.51,27900.0,29.9446,29.9521,29.9218,29.9294,27900.0
2011-05-09 13:35:00,39.51,39.52,39.5,39.5,10000.0,29.9294,29.937,29.9218,29.9218,10000.0
2011-05-09 13:40:00,39.51,39.54,39.51,39.53,15900.0,29.9294,29.9521,29.9294,29.9446,15900.0
2011-05-09 13:45:00,39.53,39.59,39.52,39.55,35500.0,29.9446,29.99,29.937,29.9597,35500.0
2011-05-09 13:50:00,39.55,39.56,39.53,39.53,17600.0,29.9597,29.9673,29.9446,29.9446,17600.0
2011-05-09 13:55:00,39.53,39.54,39.45,39.5,33700.0,29.9446,29.9521,29.884,29.9218,33700.0
2011-05-09 14:00:00,39.5,39.51,39.46,39.48,29900.0,29.9218,29.9294,29.8915,29.9067,29900.0
2011-05-09 14:05:00,39.48,39.52,39.48,39.52,19000.0,29.9067,29.937,29.9067,29.937,19000.0
2011-05-09 14:10:00,39.52,39.54,39.5,39.52,32800.0,29.937,29.9521,29.9218,29.937,32800.0
2011-05-09 14:15:00,39.52,39.52,39.49,39.51,32900.0,29.937,29.937,29.9143,29.9294,32900.0
2011-05-09 14:20:00,39.51,39.54,39.51,39.51,16300.0,29.9294,29.9521,29.9294,29.9294,16300.0
2011-05-09 14:25:00,39.52,39.56,39.51,39.56,14000.0,29.937,29.9673,29.9294,29.9673,14000.0
2011-05-09 14:30:00,39.56,39.6,39.56,39.58,35700.0,29.9673,29.9976,29.9673,29.9825,35700.0
2011-05-09 14:35:00,39.58,39.6,39.58,39.59,27200.0,29.9825,29.9976,29.9825,29.99,27200.0
2011-05-09 14:40:00,39.59,39.59,39.57,39.58,27400.0,29.99,29.99,29.9749,29.9825,27400.0
2011-05-09 14:45:00,39.57,39.59,39.55,39.59,17100.0,29.9749,29.99,29.9597,29.99,17100.0
2011-05-09 14:50:00,39.58,39.59,39.53,39.53,27600.0,29.9825,29.99,29.9446,29.9446,27600.0
2011-05-09 14:55:00,39.53,39.54,39.5,39.52,28800.0,29.9446,29.9521,29.9218,29.937,28800.0
2011-05-09 15:00:00,39.52,39.58,39.52,39.57,34500.0,29.937,29.9825,29.937,29.9749,34500.0
2011-05-09 15:05:00,39.57,39.57,39.55,39.55,26200.0,29.9749,29.9749,29.9597,29.9597,26200.0
2011-05-09 15:10:00,39.54,39.56,39.52,39.53,22800.0,29.9521,29.9673,29.937,29.9446,22800.0
2011-05-09 15:15:00,39.52,39.53,39.49,39.51,31300.0,29.937,29.9446,29.9143,29.9294,31300.0
2011-05-09 15:20:00,39.52,39.56,39.5,39.56,32900.0,29.937,29.9673,29.9218,29.9673,32900.0
2011-05-09 15:25:00,39.56,39.58,39.5,39.51,33600.0,29.9673,29.9825,29.9218,29.9294,33600.0
2011-05-09 15:30:00,39.5,39.54,39.5,39.53,50700.0,29.9218,29.9521,29.9218,29.9446,50700.0
2011-05-09 15:35:00,39.53,39.58,39.52,39.58,49400.0,29.9446,29.9825,29.937,29.9825,49400.0
2011-05-09 15:40:00,39.57,39.61,39.54,39.58,153400.0,29.9749,30.0052,29.9521,29.9825,153400.0
2011-05-09 15:45:00,39.58,39.6,39.58,39.6,58400.0,29.9825,29.9976,29.9825,29.9976,58400.0
2011-05-09 15:50:00,39.59,39.62,39.59,39.6,50500.0,29.99,30.0128,29.99,29.9976,50500.0
2011-05-09 15:55:00,39.6,39.62,39.56,39.59,203800.0,29.9976,30.0128,29.9673,29.99,203800.0
2011-05-10 09:30:00,40.31,40.39,40.22,40.23,111200.0,30.5354,30.596,30.4673,30.4748,111200.0
2011-05-10 09:35:00,40.25,40.26,40.11,40.17,71900.0,30.49,30.4976,30.3839,30.4294,71900.0
2011-05-10 09:40:00,40.17,40.32,40.16,40.32,47100.0,30.4294,30.543,30.4218,30.543,47100.0
2011-05-10 09:45:00,40.32,40.5,40.32,40.47,97100.0,30.543,30.6794,30.543,30.6566,97100.0
2011-05-10 09:50:00,40.47,40.53,40.45,40.48,41400.0,30.6566,30.7021,30.6415,30.6642,41400.0
2011-05-10 09:55:00,40.48,40.59,40.43,40.58,83300.0,30.6642,30.7475,30.6263,30.74,83300.0
2011-05-10 10:00:00,40.59,40.61,40.45,40.52,99900.0,30.7475,30.7627,30.6415,30.6945,99900.0
2011-05-10 10:05:00,40.52,40.61,40.52,40.61,45300.0,30.6945,30.7627,30.6945,30.7627,45300.0
2011-05-10 10:10:00,40.6,40.66,40.59,40.62,62400.0,30.7551,30.8006,30.7475,30.7703,62400.0
2011-05-10 10:15:00,40.63,40.7,40.61,40.66,69900.0,30.7778,30.8309,30.7627,30.8006,69900.0
2011-05-10 10:20:00,40.65,40.72,40.62,40.67,49300.0,30.793,30.846,30.7703,30.8081,49300.0
2011-05-10 10:25:00,40.67,40.71,40.65,40.67,40400.0,30.8081,30.8384,30.793,30.8081,40400.0
2011-05-10 10:30:00,40.67,40.71,40.6,40.61,32700.0,30.8081,30.8384,30.7551,30.7627,32700.0
2011-05-10 10:35:00,40.62,40.67,40.62,40.64,28600.0,30.7703,30.8081,30.7703,30.7854,28600.0
2011-05-10 10:40:00,40.64,40.68,40.59,40.67,47700.0,30.7854,30.8157,30.7475,30.8081,47700.0
2011-05-10 10:45:00,40.66,40.67,40.65,40.66,18300.0,30.8006,30.8081,30.793,30.8006,18300.0
2011-05-10 10:50:00,40.66,40.68,40.66,40.67,31100.0,30.8006,30.8157,30.8006,30.8081,31100.0
2011-05-10 10:55:00,40.66,40.71,40.65,40.71,34900.0,30.8006,30.8384,30.793,30.8384,34900.0
2011-05-10 11:00:00,40.7,40.81,40.68,40.74,94800.0,30.8309,30.9142,30.8157,30.8612,94800.0
2011-05-10 11:05:00,40.73,40.75,40.68,40.74,45500.0,30.8536,30.8687,30.8157,30.8612,45500.0
2011-05-10 11:10:00,40.75,40.8,40.74,40.79,63100.0,30.8687,30.9066,30.8612,30.899,63100.0
2011-05-10 11:15:00,40.79,40.8,40.52,40.56,58200.0,30.899,30.9066,30.6945,30.7248,58200.0
2011-05-10 11:20:00,40.56,40.57,40.51,40.55,65800.0,30.7248,30.7324,30.6869,30.7172,65800.0
2011-05-10 11:25:00,40.56,40.59,40.53,40.57,76800.0,30.7248,30.7475,30.7021,30.7324,76800.0
2011-05-10 11:30:00,40.58,40.63,40.58,40.63,29900.0,30.74,30.7778,30.74,30.7778,29900.0
2011-05-10 11:35:00,40.63,40.63,40.56,40.57,16400.0,30.7778,30.7778,30.7248,30.7324,16400.0
2011-05-10 11:40:00,40.57,40.71,40.57,40.7,73700.0,30.7324,30.8384,30.7324,30.8309,73700.0
2011-05-10 11:45:00,40.7,40.78,40.7,40.76,58700.0,30.8309,30.8915,30.8309,30.8763,58700.0
2011-05-10 11:50:00,40.76,40.78,40.75,40.78,8100.0,30.8763,30.8915,30.8687,30.8915,8100.0
2011-05-10 11:55:00,40.78,40.78,40.71,40.71,17200.0,30.8915,30.8915,30.8384,30.8384,17200.0
2011-05-10 12:00:00,40.71,40.76,40.7,40.72,26800.0,30.8384,30.8763,30.8309,30.846,26800.0
2011-05-10 12:05:00,40.73,40.75,40.72,40.75,30300.0,30.8536,30.8687,30.846,30.8687,30300.0
2011-05-10 12:10:00,40.75,40.8,40.75,40.77,21900.0,30.8687,30.9066,30.8687,30.8839,21900.0
2011-05-10 12:15:00,40.76,40.78,40.75,40.77,11700.0,30.8763,30.8915,30.8687,30.8839,11700.0
2011-05-10 12:20:00,40.77,40.78,40.72,40.74,32100.0,30.8839,30.8915,30.846,30.8612,32100.0
2011-05-10 12:25:00,40.74,40.75,40.71,40.73,55600.0,30.8612,30.8687,30.8384,30.8536,55600.0
2011-05-10 12:30:00,40.73,40.75,40.71,40.74,72600.0,30.8536,30.8687,30.8384,30.8612,72600.0
2011-05-10 12:35:00,40.73,40.74,40.71,40.72,14600.0,30.8536,30.8612,30.8384,30.846,14600.0
2011-05-10 12:40:00,40.73,40.73,40.63,40.63,30700.0,30.8536,30.8536,30.7778,30.7778,30700.0
2011-05-10 12:45:00,40.63,40.63,40.59,40.61,28400.0,30.7778,30.7778,30.7475,30.7627,28400.0
2011-05-10 12:50:00,40.62,40.62,40.57,40.59,24500.0,30.7703,30.7703,30.7324,30.7475,24500.0
2011-05-10 12:55:00,40.58,40.6,40.57,40.59,27100.0,30.74,30.7551,30.7324,30.7475,27100.0
2011-05-10 13:00:00,40.59,40.6,40.53,40.55,21900.0,30.7475,30.7551,30.7021,30.7172,21900.0
2011-05-10 13:05:00,40.56,40.56,40.48,40.49,12300.0,30.7248,30.7248,30.6642,30.6718,12300.0
2011-05-10 13:10:00,40.48,40.49,40.46,40.49,23000.0,30.6642,30.6718,30.6491,30.6718,23000.0
2011-05-10 13:15:00,40.49,40.49,40.47,40.48,8400.0,30.6718,30.6718,30.6566,30.6642,8400.0
2011-05-10 13:20:00,40.48,40.52,40.45,40.52,23000.0,30.6642,30.6945,30.6415,30.6945,23000.0
2011-05-10 13:25:00,40.52,40.53,40.49,40.52,10800.0,30.6945,30.7021,30.6718,30.6945,10800.0
2011-05-10 13:30:00,40.53,40.58,40.52,40.56,19300.0,30.7021,30.74,30.6945,30.7248,19300.0
2011-05-10 13:35:00,40.56,40.6,40.56,40.59,10100.0,30.7248,30.7551,30.7248,30.7475,10100.0
2011-05-10 13:40:00,40.59,40.59,40.56,40.58,12600.0,30.7475,30.7475,30.7248,30.74,12600.0
2011-05-10 13:45:00,40.58,40.64,40.57,40.64,24200.0,30.74,30.7854,30.7324,30.7854,24200.0
2011-05-10 13:50:00,40.64,40.69,40.63,40.68,20000.0,30.7854,30.8233,30.7778,30.8157,20000.0
2011-05-10 13:55:00,40.68,40.71,40.68,40.71,23600.0,30.8157,30.8384,30.8157,30.8384,23600.0
2011-05-10 14:00:00,40.7,40.71,40.67,40.68,16300.0,30.8309,30.8384,30.8081,30.8157,16300.0
2011-05-10 14:05:00,40.69,40.69,40.67,40.69,14100.0,30.8233,30.8233,30.8081,30.8233,14100.0
2011-05-10 14:10:00,40.69,40.72,40.67,40.71,25500.0,30.8233,30.846,30.8081,30.8384,25500.0
2011-05-10 14:15:00,40.71,40.72,40.68,40.69,61000.0,30.8384,30.846,30.8157,30.8233,61000.0
2011-05-10 14:20:00,40.68,40.69,40.63,40.63,10800.0,30.8157,30.8233,30.7778,30.7778,10800.0
2011-05-10 14:25:00,40.63,40.67,40.6,40.67,64400.0,30.7778,30.8081,30.7551,30.8081,64400.0
2011-05-10 14:30:00,40.66,40.71,40.66,40.7,97100.0,30.8006,30.8384,30.8006,30.8309,97100.0
2011-05-10 14:35:00,40.7,40.77,40.66,40.77,110300.0,30.8309,30.8839,30.8006,30.8839,110300.0
2011-05-10 14:40:00,40.78,40.87,40.72,40.85,103800.0,30.8915,30.9596,30.846,30.9445,103800.0
2011-05-10 14:45:00,40.85,40.91,40.85,40.89,38900.0,30.9445,30.9899,30.9445,30.9748,38900.0
2011-05-10 14:50:00,40.89,40.91,40.87,40.87,27100.0,30.9748,30.9899,30.9596,30.9596,27100.0
2011-05-10 14:55:00,40.86,40.87,40.83,40.86,27300.0,30.9521,30.9596,30.9293,30.9521,27300.0
2011-05-10 15:00:00,40.87,40.87,40.8,40.82,22400.0,30.9596,30.9596,30.9066,30.9218,22400.0
2011-05-10 15:05:00,40.81,40.82,40.78,40.81,29400.0,30.9142,30.9218,30.8915,30.9142,29400.0
2011-05-10 15:10:00,40.82,40.83,40.81,40.81,22900.0,30.9218,30.9293,30.9142,30.9142,22900.0
2011-05-10 15:15:00,40.82,40.82,40.74,40.77,59900.0,30.9218,30.9218,30.8612,30.8839,59900.0
2011-05-10 15:20:00,40.78,40.78,40.7,40.71,67400.0,30.8915,30.8915,30.8309,30.8384,67400.0
2011-05-10 15:25:00,40.71,40.71,40.7,40.7,37400.0,30.8384,30.8384,30.8309,30.8309,37400.0
2011-05-10 15:30:00,40.71,40.74,40.69,40.7,56900.0,30.8384,30.8612,30.8233,30.8309,56900.0
2011-05-10 15:35:00,40.7,40.7,40.6,40.61,119000.0,30.8309,30.8309,30.7551,30.7627,119000.0
2011-05-10 15:40:00,40.61,40.63,40.56,40.57,84800.0,30.7627,30.7778,30.7248,30.7324,84800.0
2011-05-10 15:45:00,40.58,40.58,40.55,40.58,104100.0,30.74,30.74,30.7172,30.74,104100.0
2011-05-10 15:50:00,40.57,40.61,40.57,40.61,74200.0,30.7324,30.7627,30.7324,30.7627,74200.0
2011-05-10 15:55:00,40.61,40.63,40.59,40.63,116200.0,30.7627,30.7778,30.7475,30.7778,116200.0
2011-05-11 09:30:00,40.75,40.8,40.59,40.62,76000.0,30.8687,30.9066,30.7475,30.7703,76000.0
2011-05-11 09:35:00,40.61,40.74,40.6,40.72,36800.0,30.7627,30.8612,30.7551,30.846,36800.0
2011-05-11 09:40:00,40.71,40.72,40.6,40.65,35800.0,30.8384,30.846,30.7551,30.793,35800.0
2011-05-11 09:45:00,40.65,40.73,40.63,40.65,49900.0,30.793,30.8536,30.7778,30.793,49900.0
2011-05-11 09:50:00,40.65,40.8,40.64,40.77,43200.0,30.793,30.9066,30.7854,30.8839,43200.0
2011-05-11 09:55:00,40.76,40.87,40.73,40.83,47100.0,30.8763,30.9596,30.8536,30.9293,47100.0
2011-05-11 10:00:00,40.82,40.86,40.69,40.7,112900.0,30.9218,30.9521,30.8233,30.8309,112900.0
2011-05-11 10:05:00,40.68,40.68,40.53,40.53,106700.0,30.8157,30.8157,30.7021,30.7021,106700.0
2011-05-11 10:10:00,40.53,40.54,40.4,40.54,106300.0,30.7021,30.7097,30.6036,30.7097,106300.0
2011-05-11 10:15:00,40.54,40.58,40.51,40.58,34200.0,30.7097,30.74,30.6869,30.74,34200.0
2011-05-11 10:20:00,40.58,40.62,40.47,40.49,61100.0,30.74,30.7703,30.6566,30.6718,61100.0
2011-05-11 10:25:00,40.5,40.53,40.48,40.5,24500.0,30.6794,30.7021,30.6642,30.6794,24500.0
2011-05-11 10:30:00,40.5,40.64,40.48,40.62,59000.0,30.6794,30.7854,30.6642,30.7703,59000.0
2011-05-11 10:35:00,40.62,40.66,40.54,40.58,52300.0,30.7703,30.8006,30.7097,30.74,52300.0
2011-05-11 10:40:00,40.57,40.74,40.57,40.69,40700.0,30.7324,30.8612,30.7324,30.8233,40700.0
2011-05-11 10:45:00,40.69,40.7,40.62,40.62,37700.0,30.8233,30.8309,30.7703,30.7703,37700.0
2011-05-11 10:50:00,40.62,40.73,40.59,40.72,22600.0,30.7703,30.8536,30.7475,30.846,22600.0
2011-05-11 10:55:00,40.71,40.8,40.69,40.74,34900.0,30.8384,30.9066,30.8233,30.8612,34900.0
2011-05-11 11:00:00,40.74,40.79,40.71,40.77,51400.0,30.8612,30.899,30.8384,30.8839,51400.0
2011-05-11 11:05:00,40.77,40.81,40.76,40.77,55400.0,30.8839,30.9142,30.8763,30.8839,55400.0
2011-05-11 11:10:00,40.77,40.78,40.73,40.76,24400.0,30.8839,30.8915,30.8536,30.8763,24400.0
2011-05-11 11:15:00,40.75,40.79,40.75,40.78,27900.0,30.8687,30.899,30.8687,30.8915,27900.0
2011-05-11 11:20:00,40.78,40.8,40.75,40.76,20600.0,30.8915,30.9066,30.8687,30.8763,20600.0
2011-05-11 11:25:00,40.76,40.79,40.7,40.71,9600.0,30.8763,30.899,30.8309,30.8384,9600.0
2011-05-11 11:30:00,40.7,40.74,40.64,40.65,11900.0,30.8309,30.8612,30.7854,30.793,11900.0
2011-05-11 11:35:00,40.63,40.63,40.58,40.58,18700.0,30.7778,30.7778,30.74,30.74,18700.0
2011-05-11 11:40:00,40.57,40.58,40.53,40.53,19400.0,30.7324,30.74,30.7021,30.7021,19400.0
2011-05-11 11:45:00,40.53,40.56,40.52,40.55,17900.0,30.7021,30.7248,30.6945,30.7172,17900.0
2011-05-11 11:50:00,40.53,40.58,40.48,40.56,33900.0,30.7021,30.74,30.6642,30.7248,33900.0
2011-05-11 11:55:00,40.56,40.56,40.49,40.53,34600.0,30.7248,30.7248,30.6718,30.7021,34600.0
2011-05-11 12:00:00,40.52,40.52,40.44,40.45,21400.0,30.6945,30.6945,30.6339,30.6415,21400.0
2011-05-11 12:05:00,40.44,40.46,40.39,40.45,33300.0,30.6339,30.6491,30.596,30.6415,33300.0
2011-05-11 12:10:00,40.45,40.47,40.39,40.41,30900.0,30.6415,30.6566,30.596,30.6112,30900.0
2011-05-11 12:15:00,40.4,40.42,40.28,40.3,71300.0,30.6036,30.6188,30.5127,30.5279,71300.0
2011-05-11 12:20:00,40.3,40.43,40.3,40.37,39500.0,30.5279,30.6263,30.5279,30.5809,39500.0
2011-05-11 12:25:00,40.37,40.43,40.36,40.36,24300.0,30.5809,30.6263,30.5733,30.5733,24300.0
2011-05-11 12:30:00,40.36,40.46,40.33,40.45,36400.0,30.5733,30.6491,30.5506,30.6415,36400.0
2011-05-11 12:35:00,40.45,40.5,40.45,40.49,19300.0,30.6415,30.6794,30.6415,30.6718,19300.0
2011-05-11 12:40:00,40.48,40.5,40.42,40.46,21500.0,30.6642,30.6794,30.6188,30.6491,21500.0
2011-05-11 12:45:00,40.45,40.46,40.4,40.41,24100.0,30.6415,30.6491,30.6036,30.6112,24100.0
2011-05-11 12:50:00,40.41,40.44,40.4,40.41,33400.0,30.6112,30.6339,30.6036,30.6112,33400.0
2011-05-11 12:55:00,40.41,40.45,40.4,40.45,21300.0,30.6112,30.6415,30.6036,30.6415,21300.0
2011-05-11 13:00:00,40.44,40.45,40.41,40.43,18400.0,30.6339,30.6415,30.6112,30.6263,18400.0
2011-05-11 13:05:00,40.42,40.44,40.41,40.41,10100.0,30.6188,30.6339,30.6112,30.6112,10100.0
2011-05-11 13:10:00,40.41,40.44,40.37,40.39,23200.0,30.6112,30.6339,30.5809,30.596,23200.0
2011-05-11 13:15:00,40.39,40.39,40.36,40.38,16700.0,30.596,30.596,30.5733,30.5885,16700.0
2011-05-11 13:20:00,40.37,40.42,40.35,40.41,18900.0,30.5809,30.6188,30.5657,30.6112,18900.0
2011-05-11 13:25:00,40.41,40.42,40.32,40.32,27200.0,30.6112,30.6188,30.543,30.543,27200.0
2011-05-11 13:30:00,40.32,40.33,40.25,40.26,23900.0,30.543,30.5506,30.49,30.4976,23900.0
2011-05-11 13:35:00,40.26,40.3,40.19,40.26,36600.0,30.4976,30.5279,30.4445,30.4976,36600.0
2011-05-11 13:40:00,40.24,40.32,40.23,40.32,17100.0,30.4824,30.543,30.4748,30.543,17100.0
2011-05-11 13:45:00,40.32,40.37,40.3,40.32,12600.0,30.543,30.5809,30.5279,30.543,12600.0
2011-05-11 13:50:00,40.32,40.36,40.31,40.34,13000.0,30.543,30.5733,30.5354,30.5582,13000.0
2011-05-11 13:55:00,40.33,40.34,40.27,40.33,16500.0,30.5506,30.5582,30.5051,30.5506,16500.0
2011-05-11 14:00:00,40.32,40.39,40.32,40.36,21000.0,30.543,30.596,30.543,30.5733,21000.0
2011-05-11 14:05:00,40.37,40.38,40.29,40.3,16800.0,30.5809,30.5885,30.5203,30.5279,16800.0
2011-05-11 14:10:00,40.29,40.33,40.28,40.3,19200.0,30.5203,30.5506,30.5127,30.5279,19200.0
2011-05-11 14:15:00,40.3,40.32,40.3,40.31,15200.0,30.5279,30.543,30.5279,30.5354,15200.0
2011-05-11 14:20:00,40.31,40.32,40.24,40.25,15500.0,30.5354,30.543,30.4824,30.49,15500.0
2011-05-11 14:25:00,40.24,40.24,40.18,40.23,16300.0,30.4824,30.4824,30.437,30.4748,16300.0
2011-05-11 14:30:00,40.23,40.26,40.22,40.22,10600.0,30.4748,30.4976,30.4673,30.4673,10600.0
2011-05-11 14:35:00,40.22,40.35,40.2,40.32,22700.0,30.4673,30.5657,30.4521,30.543,22700.0
2011-05-11 14:40:00,40.32,40.34,40.31,40.34,15000.0,30.543,30.5582,30.5354,30.5582,15000.0
2011-05-11 14:45:00,40.33,40.33,40.28,40.31,14000.0,30.5506,30.5506,30.5127,30.5354,14000.0
2011-05-11 14:50:00,40.31,40.32,40.27,40.29,7700.0,30.5354,30.543,30.5051,30.5203,7700.0
2011-05-11 14:55:00,40.29,40.3,40.23,40.23,25000.0,30.5203,30.5279,30.4748,30.4748,25000.0
2011-05-11 15:00:00,40.24,40.25,40.22,40.23,18000.0,30.4824,30.49,30.4673,30.4748,18000.0
2011-05-11 15:05:00,40.22,40.26,40.2,40.24,19800.0,30.4673,30.4976,30.4521,30.4824,19800.0
2011-05-11 15:10:00,40.24,40.29,40.23,40.28,31900.0,30.4824,30.5203,30.4748,30.5127,31900.0
2011-05-11 15:15:00,40.29,40.33,40.28,40.31,24500.0,30.5203,30.5506,30.5127,30.5354,24500.0
2011-05-11 15:20:00,40.31,40.42,40.31,40.37,44600.0,30.5354,30.6188,30.5354,30.5809,44600.0
2011-05-11 15:25:00,40.37,40.39,40.3,40.31,28600.0,30.5809,30.596,30.5279,30.5354,28600.0
2011-05-11 15:30:00,40.31,40.33,40.26,40.26,39100.0,30.5354,30.5506,30.4976,30.4976,39100.0
2011-05-11 15:35:00,40.26,40.26,40.21,40.22,52700.0,30.4976,30.4976,30.4597,30.4673,52700.0
2011-05-11 15:40:00,40.22,40.27,40.22,40.25,59400.0,30.4673,30.5051,30.4673,30.49,59400.0
2011-05-11 15:45:00,40.25,40.34,40.25,40.34,118800.0,30.49,30.5582,30.49,30.5582,118800.0
2011-05-11 15:50:00,40.33,40.38,40.33,40.35,88100.0,30.5506,30.5885,30.5506,30.5657,88100.0
2011-05-11 15:55:00,40.35,40.36,40.31,40.32,131400.0,30.5657,30.5733,30.5354,30.543,131400.0
2011-05-12 09:30:00,40.72,40.77,40.41,40.52,101500.0,30.846,30.8839,30.6112,30.6945,101500.0
2011-05-12 09:35:00,40.52,40.53,40.36,40.36,32800.0,30.6945,30.7021,30.5733,30.5733,32800.0
2011-05-12 09:40:00,40.37,40.58,40.37,40.54,56100.0,30.5809,30.74,30.5809,30.7097,56100.0
2011-05-12 09:45:00,40.52,40.67,40.5,40.65,56100.0,30.6945,30.8081,30.6794,30.793,56100.0
2011-05-12 09:50:00,40.66,40.75,40.66,40.75,59300.0,30.8006,30.8687,30.8006,30.8687,59300.0
2011-05-12 09:55:00,40.75,40.83,40.73,40.82,57200.0,30.8687,30.9293,30.8536,30.9218,57200.0
2011-05-12 10:00:00,40.82,40.88,40.79,40.8,84300.0,30.9218,30.9672,30.899,30.9066,84300.0
2011-05-12 10:05:00,40.8,40.98,40.77,40.97,70200.0,30.9066,31.043,30.8839,31.0354,70200.0
2011-05-12 10:10:00,40.97,41.04,40.91,41.04,86500.0,31.0354,31.0884,30.9899,31.0884,86500.0
2011-05-12 10:15:00,41.03,41.12,41.03,41.1,119300.0,31.0808,31.149,31.0808,31.1339,119300.0
2011-05-12 10:20:00,41.11,41.15,41.09,41.13,70000.0,31.1414,31.1717,31.1263,31.1566,70000.0
2011-05-12 10:25:00,41.12,41.18,41.11,41.15,95400.0,31.149,31.1945,31.1414,31.1717,95400.0
2011-05-12 10:30:00,41.15,41.19,41.04,41.07,137100.0,31.1717,31.202,31.0884,31.1111,137100.0
2011-05-12 10:35:00,41.08,41.11,41.02,41.11,48600.0,31.1187,31.1414,31.0733,31.1414,48600.0
2011-05-12 10:40:00,41.11,41.11,40.97,40.97,65100.0,31.1414,31.1414,31.0354,31.0354,65100.0
2011-05-12 10:45:00,40.96,40.97,40.81,40.87,55800.0,31.0278,31.0354,30.9142,30.9596,55800.0
2011-05-12 10:50:00,40.87,40.89,40.81,40.87,47800.0,30.9596,30.9748,30.9142,30.9596,47800.0
2011-05-12 10:55:00,40.87,40.89,40.83,40.86,28000.0,30.9596,30.9748,30.9293,30.9521,28000.0
2011-05-12 11:00:00,40.85,40.96,40.83,40.92,38200.0,30.9445,31.0278,30.9293,30.9975,38200.0
2011-05-12 11:05:00,40.92,41.03,40.89,40.98,72100.0,30.9975,31.0808,30.9748,31.043,72100.0
2011-05-12 11:10:00,40.98,41.06,40.98,41.05,43900.0,31.043,31.1036,31.043,31.096,43900.0
2011-05-12 11:15:00,41.05,41.14,41.04,41.13,45100.0,31.096,31.1642,31.0884,31.1566,45100.0
2011-05-12 11:20:00,41.13,41.17,41.07,41.17,40700.0,31.1566,31.1869,31.1111,31.1869,40700.0
2011-05-12 11:25:00,41.18,41.27,41.15,41.23,62700.0,31.1945,31.2627,31.1717,31.2324,62700.0
2011-05-12 11:30:00,41.23,41.29,41.09,41.21,67300.0,31.2324,31.2778,31.1263,31.2172,67300.0
2011-05-12 11:35:00,41.22,41.3,41.21,41.27,54200.0,31.2248,31.2854,31.2172,31.2627,54200.0
2011-05-12 11:40:00,41.28,41.39,41.28,41.38,62200.0,31.2702,31.3536,31.2702,31.346,62200.0
2011-05-12 11:45:00,41.38,41.42,41.25,41.29,64800.0,31.346,31.3763,31.2475,31.2778,64800.0
2011-05-12 11:50:00,41.28,41.32,41.25,41.3,54600.0,31.2702,31.3005,31.2475,31.2854,54600.0
2011-05-12 11:55:00,41.31,41.31,41.24,41.25,25400.0,31.293,31.293,31.2399,31.2475,25400.0
2011-05-12 12:00:00,41.25,41.28,41.22,41.22,25800.0,31.2475,31.2702,31.2248,31.2248,25800.0
2011-05-12 12:05:00,41.22,41.3,41.19,41.29,35900.0,31.2248,31.2854,31.202,31.2778,35900.0
2011-05-12 12:10:00,41.29,41.31,41.25,41.28,46400.0,31.2778,31.293,31.2475,31.2702,46400.0
2011-05-12 12:15:00,41.28,41.29,41.25,41.26,19000.0,31.2702,31.2778,31.2475,31.2551,19000.0
2011-05-12 12:20:00,41.26,41.26,41.18,41.23,35200.0,31.2551,31.2551,31.1945,31.2324,35200.0
2011-05-12 12:25:00,41.22,41.25,41.2,41.22,17200.0,31.2248,31.2475,31.2096,31.2248,17200.0
2011-05-12 12:30:00,41.23,41.27,41.21,41.26,32700.0,31.2324,31.2627,31.2172,31.2551,32700.0
2011-05-12 12:35:00,41.26,41.32,41.26,41.32,19000.0,31.2551,31.3005,31.2551,31.3005,19000.0
2011-05-12 12:40:00,41.31,41.33,41.24,41.28,31000.0,31.293,31.3081,31.2399,31.2702,31000.0
2011-05-12 12:45:00,41.28,41.33,41.28,41.32,18800.0,31.2702,31.3081,31.2702,31.3005,18800.0
2011-05-12 12:50:00,41.32,41.38,41.3,41.38,24000.0,31.3005,31.346,31.2854,31.346,24000.0
2011-05-12 12:55:00,41.38,41.44,41.36,41.43,26300.0,31.346,31.3914,31.3308,31.3839,26300.0
2011-05-12 13:00:00,41.43,41.51,41.42,41.49,46200.0,31.3839,31.4445,31.3763,31.4293,46200.0
2011-05-12 13:05:00,41.49,41.55,41.49,41.53,39900.0,31.4293,31.4748,31.4293,31.4596,39900.0
2011-05-12 13:10:00,41.52,41.52,41.47,41.5,32600.0,31.452,31.452,31.4142,31.4369,32600.0
2011-05-12 13:15:00,41.49,41.69,41.48,41.61,139500.0,31.4293,31.5808,31.4217,31.5202,139500.0
2011-05-12 13:20:00,41.6,41.64,41.58,41.6,39200.0,31.5126,31.5429,31.4975,31.5126,39200.0
2011-05-12 13:25:00,41.6,41.66,41.58,41.65,47400.0,31.5126,31.5581,31.4975,31.5505,47400.0
2011-05-12 13:30:00,41.65,41.67,41.61,41.61,50100.0,31.5505,31.5657,31.5202,31.5202,50100.0
2011-05-12 13:35:00,41.62,41.71,41.62,41.71,30000.0,31.5278,31.596,31.5278,31.596,30000.0
2011-05-12 13:40:00,41.7,41.71,41.55,41.61,57200.0,31.5884,31.596,31.4748,31.5202,57200.0
2011-05-12 13:45:00,41.61,41.62,41.58,41.6,66200.0,31.5202,31.5278,31.4975,31.5126,66200.0
2011-05-12 13:50:00,41.59,41.63,41.57,41.61,67900.0,31.5051,31.5354,31.4899,31.5202,67900.0
2011-05-12 13:55:00,41.61,41.66,41.57,41.62,53600.0,31.5202,31.5581,31.4899,31.5278,53600.0
2011-05-12 14:00:00,41.63,41.69,41.59,41.68,43300.0,31.5354,31.5808,31.5051,31.5732,43300.0
2011-05-12 14:05:00,41.68,41.83,41.68,41.79,55800.0,31.5732,31.6869,31.5732,31.6566,55800.0
2011-05-12 14:10:00,41.78,41.79,41.73,41.77,47200.0,31.649,31.6566,31.6111,31.6414,47200.0
2011-05-12 14:15:00,41.77,41.79,41.72,41.76,36600.0,31.6414,31.6566,31.6035,31.6338,36600.0
2011-05-12 14:20:00,41.75,41.78,41.73,41.75,33700.0,31.6263,31.649,31.6111,31.6263,33700.0
2011-05-12 14:25:00,41.75,41.77,41.71,41.72,33200.0,31.6263,31.6414,31.596,31.6035,33200.0
2011-05-12 14:30:00,41.72,41.72,41.53,41.56,86000.0,31.6035,31.6035,31.4596,31.4823,86000.0
2011-05-12 14:35:00,41.55,41.64,41.55,41.63,38500.0,31.4748,31.5429,31.4748,31.5354,38500.0
2011-05-12 14:40:00,41.62,41.69,41.62,41.69,22700.0,31.5278,31.5808,31.5278,31.5808,22700.0
2011-05-12 14:45:00,41.68,41.69,41.65,41.65,29100.0,31.5732,31.5808,31.5505,31.5505,29100.0
2011-05-12 14:50:00,41.65,41.66,41.58,41.58,29100.0,31.5505,31.5581,31.4975,31.4975,29100.0
2011-05-12 14:55:00,41.59,41.6,41.5,41.5,57800.0,31.5051,31.5126,31.4369,31.4369,57800.0
2011-05-12 15:00:00,41.5,41.5,41.43,41.49,119800.0,31.4369,31.4369,31.3839,31.4293,119800.0
2011-05-12 15:05:00,41.49,41.5,41.45,41.46,103700.0,31.4293,31.4369,31.399,31.4066,103700.0
2011-05-12 15:10:00,41.45,41.47,41.43,41.45,39100.0,31.399,31.4142,31.3839,31.399,39100.0
2011-05-12 15:15:00,41.44,41.47,41.43,41.44,88600.0,31.3914,31.4142,31.3839,31.3914,88600.0
2011-05-12 15:20:00,41.44,41.44,41.38,41.39,71700.0,31.3914,31.3914,31.346,31.3536,71700.0
2011-05-12 15:25:00,41.38,41.45,41.36,41.45,82900.0,31.346,31.399,31.3308,31.399,82900.0
2011-05-12 15:30:00,41.45,41.45,41.38,41.42,86500.0,31.399,31.399,31.346,31.3763,86500.0
2011-05-12 15:35:00,41.43,41.44,41.37,41.4,87000.0,31.3839,31.3914,31.3384,31.3611,87000.0
2011-05-12 15:40:00,41.39,41.41,41.36,41.37,86700.0,31.3536,31.3687,31.3308,31.3384,86700.0
2011-05-12 15:45:00,41.38,41.41,41.37,41.4,115600.0,31.346,31.3687,31.3384,31.3611,115600.0
2011-05-12 15:50:00,41.4,41.4,41.35,41.39,88200.0,31.3611,31.3611,31.3233,31.3536,88200.0
2011-05-12 15:55:00,41.39,41.41,41.32,41.35,307000.0,31.3536,31.3687,31.3005,31.3233,307000.0
2011-05-13 09:30:00,41.06,41.22,41.03,41.15,121000.0,31.1036,31.2248,31.0808,31.1717,121000.0
2011-05-13 09:35:00,41.15,41.19,41.0,41.02,87200.0,31.1717,31.202,31.0581,31.0733,87200.0
2011-05-13 09:40:00,41.02,41.05,40.96,41.04,52400.0,31.0733,31.096,31.0278,31.0884,52400.0
2011-05-13 09:45:00,41.03,41.12,40.96,41.12,74000.0,31.0808,31.149,31.0278,31.149,74000.0
2011-05-13 09:50:00,41.13,41.17,41.08,41.13,65200.0,31.1566,31.1869,31.1187,31.1566,65200.0
2011-05-13 09:55:00,41.14,41.2,41.03,41.12,94500.0,31.1642,31.2096,31.0808,31.149,94500.0
2011-05-13 10:00:00,41.12,41.14,41.01,41.05,67200.0,31.149,31.1642,31.0657,31.096,67200.0
2011-05-13 10:05:00,41.05,41.08,41.0,41.05,32800.0,31.096,31.1187,31.0581,31.096,32800.0
2011-05-13 10:10:00,41.05,41.12,41.03,41.11,55500.0,31.096,31.149,31.0808,31.1414,55500.0
2011-05-13 10:15:00,41.1,41.18,41.1,41.15,64900.0,31.1339,31.1945,31.1339,31.1717,64900.0
2011-05-13 10:20:00,41.14,41.17,41.11,41.14,71800.0,31.1642,31.1869,31.1414,31.1642,71800.0
2011-05-13 10:25:00,41.14,41.23,41.13,41.18,66300.0,31.1642,31.2324,31.1566,31.1945,66300.0
2011-05-13 10:30:00,41.18,41.22,41.15,41.17,55800.0,31.1945,31.2248,31.1717,31.1869,55800.0
2011-05-13 10:35:00,41.16,41.21,41.14,41.19,33400.0,31.1793,31.2172,31.1642,31.202,33400.0
2011-05-13 10:40:00,41.19,41.21,41.12,41.2,40100.0,31.202,31.2172,31.149,31.2096,40100.0
2011-05-13 10:45:00,41.19,41.19,41.11,41.13,27700.0,31.202,31.202,31.1414,31.1566,27700.0
2011-05-13 10:50:00,41.13,41.22,41.11,41.15,53400.0,31.1566,31.2248,31.1414,31.1717,53400.0
2011-05-13 10:55:00,41.15,41.23,41.12,41.23,61000.0,31.1717,31.2324,31.149,31.2324,61000.0
2011-05-13 11:00:00,41.23,41.24,41.11,41.11,54400.0,31.2324,31.2399,31.1414,31.1414,54400.0
2011-05-13 11:05:00,41.11,41.15,41.04,41.08,66100.0,31.1414,31.1717,31.0884,31.1187,66100.0
2011-05-13 11:10:00,41.08,41.14,41.01,41.13,37000.0,31.1187,31.1642,31.0657,31.1566,37000.0
2011-05-13 11:15:00,41.12,41.12,40.98,41.01,53900.0,31.149,31.149,31.043,31.0657,53900.0
2011-05-13 11:20:00,41.01,41.11,40.97,41.1,132600.0,31.0657,31.1414,31.0354,31.1339,132600.0
2011-05-13 11:25:00,41.1,41.16,41.09,41.16,80500.0,31.1339,31.1793,31.1263,31.1793,80500.0
2011-05-13 11:30:00,41.15,41.2,41.08,41.09,29700.0,31.1717,31.2096,31.1187,31.1263,29700.0
2011-05-13 11:35:00,41.1,41.15,41.06,41.11,30700.0,31.1339,31.1717,31.1036,31.1414,30700.0
2011-05-13 11:40:00,41.12,41.15,41.09,41.14,16400.0,31.149,31.1717,31.1263,31.1642,16400.0
2011-05-13 11:45:00,41.14,41.29,41.12,41.27,60300.0,31.1642,31.2778,31.149,31.2627,60300.0
2011-05-13 11:50:00,41.27,41.41,41.26,41.37,77100.0,31.2627,31.3687,31.2551,31.3384,77100.0
2011-05-13 11:55:00,41.37,41.47,41.36,41.44,63200.0,31.3384,31.4142,31.3308,31.3914,63200.0
2011-05-13 12:00:00,41.43,41.43,41.31,41.32,91800.0,31.3839,31.3839,31.293,31.3005,91800.0
2011-05-13 12:05:00,41.31,41.33,41.21,41.21,42800.0,31.293,31.3081,31.2172,31.2172,42800.0
2011-05-13 12:10:00,41.21,41.25,41.12,41.13,55500.0,31.2172,31.2475,31.149,31.1566,55500.0
2011-05-13 12:15:00,41.13,41.18,41.08,41.08,69800.0,31.1566,31.1945,31.1187,31.1187,69800.0
2011-05-13 12:20:00,41.08,41.12,41.06,41.11,79400.0,31.1187,31.149,31.1036,31.1414,79400.0
2011-05-13 12:25:00,41.11,41.22,41.1,41.21,22000.0,31.1414,31.2248,31.1339,31.2172,22000.0
2011-05-13 12:30:00,41.21,41.21,41.11,41.16,24400.0,31.2172,31.2172,31.1414,31.1793,24400.0
2011-05-13 12:35:00,41.16,41.17,41.14,41.15,13400.0,31.1793,31.1869,31.1642,31.1717,13400.0
2011-05-13 12:40:00,41.15,41.16,41.14,41.16,14900.0,31.1717,31.1793,31.1642,31.1793,14900.0
2011-05-13 12:45:00,41.16,41.2,41.1,41.13,31800.0,31.1793,31.2096,31.1339,31.1566,31800.0
2011-05-13 12:50:00,41.12,41.18,41.09,41.12,25400.0,31.149,31.1945,31.1263,31.149,25400.0
2011-05-13 12:55:00,41.12,41.14,41.06,41.08,24300.0,31.149,31.1642,31.1036,31.1187,24300.0
2011-05-13 13:00:00,41.09,41.11,41.05,41.06,16200.0,31.1263,31.1414,31.096,31.1036,16200.0
2011-05-13 13:05:00,41.04,41.06,41.0,41.03,8900.0,31.0884,31.1036,31.0581,31.0808,8900.0
2011-05-13 13:10:00,41.03,41.11,41.02,41.09,29200.0,31.0808,31.1414,31.0733,31.1263,29200.0
2011-05-13 13:15:00,41.09,41.11,41.05,41.05,19100.0,31.1263,31.1414,31.096,31.096,19100.0
2011-05-13 13:20:00,41.06,41.09,41.04,41.07,14800.0,31.1036,31.1263,31.0884,31.1111,14800.0
2011-05-13 13:25:00,41.08,41.1,41.07,41.09,19000.0,31.1187,31.1339,31.1111,31.1263,19000.0
2011-05-13 13:30:00,41.1,41.1,41.08,41.09,14700.0,31.1339,31.1339,31.1187,31.1263,14700.0
2011-05-13 13:35:00,41.09,41.1,40.98,40.98,21200.0,31.1263,31.1339,31.043,31.043,21200.0
2011-05-13 13:40:00,40.98,41.04,40.98,41.03,11100.0,31.043,31.0884,31.043,31.0808,11100.0
2011-05-13 13:45:00,41.03,41.09,41.02,41.09,13100.0,31.0808,31.1263,31.0733,31.1263,13100.0
2011-05-13 13:50:00,41.08,41.11,41.05,41.07,19900.0,31.1187,31.1414,31.096,31.1111,19900.0
2011-05-13 13:55:00,41.07,41.1,41.06,41.09,12900.0,31.1111,31.1339,31.1036,31.1263,12900.0
2011-05-13 14:00:00,41.08,41.09,41.05,41.08,19000.0,31.1187,31.1263,31.096,31.1187,19000.0
2011-05-13 14:05:00,41.09,41.11,41.07,41.1,12900.0,31.1263,31.1414,31.1111,31.1339,12900.0
2011-05-13 14:10:00,41.09,41.1,41.06,41.1,14300.0,31.1263,31.1339,31.1036,31.1339,14300.0
2011-05-13 14:15:00,41.09,41.14,41.07,41.13,27900.0,31.1263,31.1642,31.1111,31.1566,27900.0
2011-05-13 14:20:00,41.13,41.2,41.11,41.14,29000.0,31.1566,31.2096,31.1414,31.1642,29000.0
2011-05-13 14:25:00,41.14,41.14,41.08,41.1,24200.0,31.1642,31.1642,31.1187,31.1339,24200.0
2011-05-13 14:30:00,41.11,41.15,41.09,41.09,26400.0,31.1414,31.1717,31.1263,31.1263,26400.0
2011-05-13 14:35:00,41.09,41.09,41.04,41.07,16800.0,31.1263,31.1263,31.0884,31.1111,16800.0
2011-05-13 14:40:00,41.07,41.07,41.03,41.04,116500.0,31.1111,31.1111,31.0808,31.0884,116500.0
2011-05-13 14:45:00,41.04,41.05,41.01,41.02,22100.0,31.0884,31.096,31.0657,31.0733,22100.0
2011-05-13 14:50:00,41.02,41.02,40.98,40.98,115600.0,31.0733,31.0733,31.043,31.043,115600.0
2011-05-13 14:55:00,40.98,40.98,40.96,40.96,14700.0,31.043,31.043,31.0278,31.0278,14700.0
2011-05-13 15:00:00,40.96,40.98,40.94,40.96,34200.0,31.0278,31.043,31.0127,31.0278,34200.0
2011-05-13 15:05:00,40.96,41.01,40.96,40.98,14100.0,31.0278,31.0657,31.0278,31.043,14100.0
2011-05-13 15:10:00,40.97,40.99,40.94,40.96,45800.0,31.0354,31.0505,31.0127,31.0278,45800.0
2011-05-13 15:15:00,40.95,40.95,40.91,40.92,58900.0,31.0202,31.0202,30.9899,30.9975,58900.0
2011-05-13 15:20:00,40.93,40.93,40.89,40.9,46400.0,31.0051,31.0051,30.9748,30.9824,46400.0
2011-05-13 15:25:00,40.89,40.91,40.88,40.91,49700.0,30.9748,30.9899,30.9672,30.9899,49700.0
2011-05-13 15:30:00,40.91,41.0,40.91,41.0,70900.0,30.9899,31.0581,30.9899,31.0581,70900.0
2011-05-13 15:35:00,40.99,41.05,40.97,41.01,31300.0,31.0505,31.096,31.0354,31.0657,31300.0
2011-05-13 15:40:00,41.0,41.01,40.96,41.01,47100.0,31.0581,31.0657,31.0278,31.0657,47100.0
2011-05-13 15:45:00,41.0,41.01,40.95,40.98,64400.0,31.0581,31.0657,31.0202,31.043,64400.0
2011-05-13 15:50:00,40.98,41.01,40.93,41.0,98600.0,31.043,31.0657,31.0051,31.0581,98600.0
2011-05-13 15:55:00,41.0,41.03,41.0,41.02,82800.0,31.0581,31.0808,31.0581,31.0733,82800.0
2011-05-16 09:30:00,40.66,40.76,40.58,40.74,142300.0,30.8006,30.8763,30.74,30.8612,142300.0
2011-05-16 09:35:00,40.72,40.85,40.72,40.81,74300.0,30.846,30.9445,30.846,30.9142,74300.0
2011-05-16 09:40:00,40.8,40.95,40.8,40.95,102700.0,30.9066,31.0202,30.9066,31.0202,102700.0
2011-05-16 09:45:00,40.95,40.95,40.82,40.86,65300.0,31.0202,31.0202,30.9218,30.9521,65300.0
2011-05-16 09:50:00,40.87,40.88,40.73,40.84,62600.0,30.9596,30.9672,30.8536,30.9369,62600.0
2011-05-16 09:55:00,40.83,40.88,40.77,40.85,42400.0,30.9293,30.9672,30.8839,30.9445,42400.0
2011-05-16 10:00:00,40.87,40.99,40.83,40.94,42100.0,30.9596,31.0505,30.9293,31.0127,42100.0
2011-05-16 10:05:00,40.94,40.96,40.89,40.91,93900.0,31.0127,31.0278,30.9748,30.9899,93900.0
2011-05-16 10:10:00,40.91,40.92,40.85,40.85,33300.0,30.9899,30.9975,30.9445,30.9445,33300.0
2011-05-16 10:15:00,40.86,40.9,40.85,40.87,21700.0,30.9521,30.9824,30.9445,30.9596,21700.0
2011-05-16 10:20:00,40.87,40.94,40.84,40.9,52500.0,30.9596,31.0127,30.9369,30.9824,52500.0
2011-05-16 10:25:00,40.89,40.95,40.88,40.91,47000.0,30.9748,31.0202,30.9672,30.9899,47000.0
2011-05-16 10:30:00,40.91,40.94,40.85,40.85,24300.0,30.9899,31.0127,30.9445,30.9445,24300.0
2011-05-16 10:35:00,40.84,40.89,40.8,40.83,32300.0,30.9369,30.9748,30.9066,30.9293,32300.0
2011-05-16 10:40:00,40.84,40.86,40.82,40.84,43100.0,30.9369,30.9521,30.9218,30.9369,43100.0
2011-05-16 10:45:00,40.85,40.9,40.81,40.85,17800.0,30.9445,30.9824,30.9142,30.9445,17800.0
2011-05-16 10:50:00,40.85,40.87,40.8,40.8,37300.0,30.9445,30.9596,30.9066,30.9066,37300.0
2011-05-16 10:55:00,40.81,40.85,40.77,40.8,56000.0,30.9142,30.9445,30.8839,30.9066,56000.0
2011-05-16 11:00:00,40.79,40.81,40.77,40.81,47200.0,30.899,30.9142,30.8839,30.9142,47200.0
2011-05-16 11:05:00,40.81,40.85,40.73,40.73,36600.0,30.9142,30.9445,30.8536,30.8536,36600.0
2011-05-16 11:10:00,40.74,40.8,40.72,40.76,71200.0,30.8612,30.9066,30.846,30.8763,71200.0
2011-05-16 11:15:00,40.75,40.75,40.7,40.72,26800.0,30.8687,30.8687,30.8309,30.846,26800.0
2011-05-16 11:20:00,40.71,40.71,40.58,40.6,36300.0,30.8384,30.8384,30.74,30.7551,36300.0
2011-05-16 11:25:00,40.6,40.63,40.48,40.62,110600.0,30.7551,30.7778,30.6642,30.7703,110600.0
2011-05-16 11:30:00,40.64,40.64,40.59,40.6,34600.0,30.7854,30.7854,30.7475,30.7551,34600.0
2011-05-16 11:35:00,40.6,40.61,40.59,40.6,33200.0,30.7551,30.7627,30.7475,30.7551,33200.0
2011-05-16 11:40:00,40.6,40.61,40.42,40.42,39700.0,30.7551,30.7627,30.6188,30.6188,39700.0
2011-05-16 11:45:00,40.43,40.44,40.37,40.43,49200.0,30.6263,30.6339,30.5809,30.6263,49200.0
2011-05-16 11:50:00,40.43,40.44,40.32,40.32,37800.0,30.6263,30.6339,30.543,30.543,37800.0
2011-05-16 11:55:00,40.32,40.39,40.32,40.34,34900.0,30.543,30.596,30.543,30.5582,34900.0
2011-05-16 12:00:00,40.35,40.36,40.26,40.27,51100.0,30.5657,30.5733,30.4976,30.5051,51100.0
2011-05-16 12:05:00,40.27,40.27,40.22,40.23,23300.0,30.5051,30.5051,30.4673,30.4748,23300.0
2011-05-16 12:10:00,40.23,40.23,40.2,40.21,27600.0,30.4748,30.4748,30.4521,30.4597,27600.0
2011-05-16 12:15:00,40.21,40.25,40.18,40.25,26700.0,30.4597,30.49,30.437,30.49,26700.0
2011-05-16 12:20:00,40.25,40.36,40.24,40.35,50500.0,30.49,30.5733,30.4824,30.5657,50500.0
2011-05-16 12:25:00,40.36,40.38,40.3,40.33,29700.0,30.5733,30.5885,30.5279,30.5506,29700.0
2011-05-16 12:30:00,40.32,40.4,40.32,40.37,19500.0,30.543,30.6036,30.543,30.5809,19500.0
2011-05-16 12:35:00,40.37,40.46,40.33,40.45,55900.0,30.5809,30.6491,30.5506,30.6415,55900.0
2011-05-16 12:40:00,40.44,40.49,40.44,40.45,67600.0,30.6339,30.6718,30.6339,30.6415,67600.0
2011-05-16 12:45:00,40.45,40.49,40.43,40.45,42000.0,30.6415,30.6718,30.6263,30.6415,42000.0
2011-05-16 12:50:00,40.46,40.46,40.36,40.37,41000.0,30.6491,30.6491,30.5733,30.5809,41000.0
2011-05-16 12:55:00,40.37,40.38,40.34,40.36,38400.0,30.5809,30.5885,30.5582,30.5733,38400.0
2011-05-16 13:00:00,40.36,40.36,40.29,40.33,34300.0,30.5733,30.5733,30.5203,30.5506,34300.0
2011-05-16 13:05:00,40.34,40.36,40.3,40.32,29500.0,30.5582,30.5733,30.5279,30.543,29500.0
2011-05-16 13:10:00,40.32,40.33,40.26,40.27,23400.0,30.543,30.5506,30.4976,30.5051,23400.0
2011-05-16 13:15:00,40.27,40.29,40.23,40.29,19200.0,30.5051,30.5203,30.4748,30.5203,19200.0
2011-05-16 13:20:00,40.28,40.28,40.21,40.21,12800.0,30.5127,30.5127,30.4597,30.4597,12800.0
2011-05-16 13:25:00,40.21,40.22,40.15,40.17,29300.0,30.4597,30.4673,30.4142,30.4294,29300.0
2011-05-16 13:30:00,40.17,40.27,40.15,40.26,28600.0,30.4294,30.5051,30.4142,30.4976,28600.0
2011-05-16 13:35:00,40.25,40.27,40.23,40.27,38300.0,30.49,30.5051,30.4748,30.5051,38300.0
2011-05-16 13:40:00,40.27,40.31,40.26,40.29,17500.0,30.5051,30.5354,30.4976,30.5203,17500.0
2011-05-16 13:45:00,40.29,40.29,40.23,40.23,20600.0,30.5203,30.5203,30.4748,30.4748,20600.0
2011-05-16 13:50:00,40.23,40.27,40.2,40.21,19400.0,30.4748,30.5051,30.4521,30.4597,19400.0
2011-05-16 13:55:00,40.2,40.2,40.14,40.14,31600.0,30.4521,30.4521,30.4067,30.4067,31600.0
2011-05-16 14:00:00,40.14,40.16,40.11,40.15,28800.0,30.4067,30.4218,30.3839,30.4142,28800.0
2011-05-16 14:05:00,40.16,40.26,40.15,40.23,44000.0,30.4218,30.4976,30.4142,30.4748,44000.0
2011-05-16 14:10:00,40.23,40.23,40.14,40.14,30800.0,30.4748,30.4748,30.4067,30.4067,30800.0
2011-05-16 14:15:00,40.15,40.16,40.08,40.1,40900.0,30.4142,30.4218,30.3612,30.3764,40900.0
2011-05-16 14:20:00,40.11,40.13,40.06,40.11,65100.0,30.3839,30.3991,30.3461,30.3839,65100.0
2011-05-16 14:25:00,40.1,40.11,40.05,40.08,34700.0,30.3764,30.3839,30.3385,30.3612,34700.0
2011-05-16 14:30:00,40.08,40.14,40.07,40.12,76400.0,30.3612,30.4067,30.3536,30.3915,76400.0
2011-05-16 14:35:00,40.12,40.13,40.06,40.1,76000.0,30.3915,30.3991,30.3461,30.3764,76000.0
2011-05-16 14:40:00,40.11,40.14,40.1,40.12,63800.0,30.3839,30.4067,30.3764,30.3915,63800.0
2011-05-16 14:45:00,40.12,40.16,40.11,40.15,55100.0,30.3915,30.4218,30.3839,30.4142,55100.0
2011-05-16 14:50:00,40.15,40.15,40.11,40.12,60600.0,30.4142,30.4142,30.3839,30.3915,60600.0
2011-05-16 14:55:00,40.12,40.15,40.12,40.15,75900.0,30.3915,30.4142,30.3915,30.4142,75900.0
2011-05-16 15:00:00,40.16,40.2,40.15,40.18,38700.0,30.4218,30.4521,30.4142,30.437,38700.0
2011-05-16 15:05:00,40.18,40.23,40.16,40.21,79600.0,30.437,30.4748,30.4218,30.4597,79600.0
2011-05-16 15:10:00,40.21,40.21,40.11,40.12,68800.0,30.4597,30.4597,30.3839,30.3915,68800.0
2011-05-16 15:15:00,40.12,40.13,40.08,40.08,49600.0,30.3915,30.3991,30.3612,30.3612,49600.0
2011-05-16 15:20:00,40.08,40.09,40.04,40.06,64300.0,30.3612,30.3688,30.3309,30.3461,64300.0
2011-05-16 15:25:00,40.05,40.07,40.0,40.0,62200.0,30.3385,30.3536,30.3006,30.3006,62200.0
2011-05-16 15:30:00,40.0,40.01,39.93,39.93,86900.0,30.3006,30.3082,30.2476,30.2476,86900.0
2011-05-16 15:35:00,39.93,39.94,39.88,39.88,106100.0,30.2476,30.2552,30.2097,30.2097,106100.0
2011-05-16 15:40:00,39.88,39.89,39.81,39.83,148100.0,30.2097,30.2173,30.1567,30.1718,148100.0
2011-05-16 15:45:00,39.82,39.83,39.75,39.81,207900.0,30.1643,30.1718,30.1112,30.1567,207900.0
2011-05-16 15:50:00,39.8,39.86,39.78,39.85,144100.0,30.1491,30.1946,30.134,30.187,144100.0
2011-05-16 15:55:00,39.85,39.88,39.8,39.83,260100.0,30.187,30.2097,30.1491,30.1718,260100.0
2011-05-17 09:30:00,39.96,40.01,39.77,39.92,80200.0,30.2703,30.3082,30.1264,30.24,80200.0
2011-05-17 09:35:00,39.89,39.97,39.8,39.96,54800.0,30.2173,30.2779,30.1491,30.2703,54800.0
2011-05-17 09:40:00,39.95,40.02,39.82,40.0,103700.0,30.2627,30.3158,30.1643,30.3006,103700.0
2011-05-17 09:45:00,40.0,40.03,39.94,39.98,69100.0,30.3006,30.3233,30.2552,30.2855,69100.0
2011-05-17 09:50:00,39.98,40.05,39.96,40.04,27200.0,30.2855,30.3385,30.2703,30.3309,27200.0
2011-05-17 09:55:00,40.04,40.12,40.04,40.08,74500.0,30.3309,30.3915,30.3309,30.3612,74500.0
2011-05-17 10:00:00,40.06,40.16,40.06,40.15,73500.0,30.3461,30.4218,30.3461,30.4142,73500.0
2011-05-17 10:05:00,40.15,40.19,40.12,40.13,53100.0,30.4142,30.4445,30.3915,30.3991,53100.0
2011-05-17 10:10:00,40.14,40.2,40.1,40.2,78400.0,30.4067,30.4521,30.3764,30.4521,78400.0
2011-05-17 10:15:00,40.2,40.29,40.19,40.27,118900.0,30.4521,30.5203,30.4445,30.5051,118900.0
2011-05-17 10:20:00,40.26,40.32,40.24,40.3,61600.0,30.4976,30.543,30.4824,30.5279,61600.0
2011-05-17 10:25:00,40.29,40.35,40.27,40.34,69100.0,30.5203,30.5657,30.5051,30.5582,69100.0
2011-05-17 10:30:00,40.34,40.35,40.3,40.33,54200.0,30.5582,30.5657,30.5279,30.5506,54200.0
2011-05-17 10:35:00,40.33,40.33,40.23,40.23,36600.0,30.5506,30.5506,30.4748,30.4748,36600.0
2011-05-17 10:40:00,40.23,40.31,40.22,40.25,65100.0,30.4748,30.5354,30.4673,30.49,65100.0
2011-05-17 10:45:00,40.25,40.25,40.13,40.14,52900.0,30.49,30.49,30.3991,30.4067,52900.0
2011-05-17 10:50:00,40.15,40.15,40.07,40.08,39600.0,30.4142,30.4142,30.3536,30.3612,39600.0
2011-05-17 10:55:00,40.08,40.1,39.97,40.0,48400.0,30.3612,30.3764,30.2779,30.3006,48400.0
2011-05-17 11:00:00,39.99,40.0,39.93,39.96,32100.0,30.293,30.3006,30.2476,30.2703,32100.0
2011-05-17 11:05:00,39.97,39.97,39.75,39.78,70200.0,30.2779,30.2779,30.1112,30.134,70200.0
2011-05-17 11:10:00,39.78,39.92,39.76,39.83,41100.0,30.134,30.24,30.1188,30.1718,41100.0
2011-05-17 11:15:00,39.84,39.91,39.84,39.91,40100.0,30.1794,30.2324,30.1794,30.2324,40100.0
2011-05-17 11:20:00,39.91,40.01,39.9,40.0,63800.0,30.2324,30.3082,30.2249,30.3006,63800.0
2011-05-17 11:25:00,40.0,40.03,39.96,40.01,55500.0,30.3006,30.3233,30.2703,30.3082,55500.0
2011-05-17 11:30:00,40.0,40.03,39.96,40.0,91800.0,30.3006,30.3233,30.2703,30.3006,91800.0
2011-05-17 11:35:00,39.99,40.05,39.93,39.93,59400.0,30.293,30.3385,30.2476,30.2476,59400.0
2011-05-17 11:40:00,39.92,40.04,39.92,40.03,33300.0,30.24,30.3309,30.24,30.3233,33300.0
2011-05-17 11:45:00,40.04,40.13,40.02,40.13,21400.0,30.3309,30.3991,30.3158,30.3991,21400.0
2011-05-17 11:50:00,40.13,40.13,40.03,40.03,23200.0,30.3991,30.3991,30.3233,30.3233,23200.0
2011-05-17 11:55:00,40.03,40.08,40.02,40.05,21700.0,30.3233,30.3612,30.3158,30.3385,21700.0
2011-05-17 12:00:00,40.06,40.08,40.01,40.02,23600.0,30.3461,30.3612,30.3082,30.3158,23600.0
2011-05-17 12:05:00,40.03,40.05,39.99,40.05,26000.0,30.3233,30.3385,30.293,30.3385,26000.0
2011-05-17 12:10:00,40.04,40.12,40.04,40.09,25500.0,30.3309,30.3915,30.3309,30.3688,25500.0
2011-05-17 12:15:00,40.09,40.1,40.05,40.09,24000.0,30.3688,30.3764,30.3385,30.3688,24000.0
2011-05-17 12:20:00,40.09,40.12,40.08,40.12,23500.0,30.3688,30.3915,30.3612,30.3915,23500.0
2011-05-17 12:25:00,40.12,40.12,40.02,40.05,27300.0,30.3915,30.3915,30.3158,30.3385,27300.0
2011-05-17 12:30:00,40.05,40.09,40.0,40.07,26900.0,30.3385,30.3688,30.3006,30.3536,26900.0
2011-05-17 12:35:00,40.06,40.07,40.03,40.06,20200.0,30.3461,30.3536,30.3233,30.3461,20200.0
2011-05-17 12:40:00,40.06,40.08,39.97,39.98,75900.0,30.3461,30.3612,30.2779,30.2855,75900.0
2011-05-17 12:45:00,39.98,40.0,39.78,39.81,158100.0,30.2855,30.3006,30.134,30.1567,158100.0
2011-05-17 12:50:00,39.81,39.81,39.72,39.76,50100.0,30.1567,30.1567,30.0885,30.1188,50100.0
2011-05-17 12:55:00,39.77,39.78,39.68,39.77,26800.0,30.1264,30.134,30.0582,30.1264,26800.0
2011-05-17 13:00:00,39.77,39.86,39.75,39.85,22600.0,30.1264,30.1946,30.1112,30.187,22600.0
2011-05-17 13:05:00,39.86,39.87,39.8,39.81,18900.0,30.1946,30.2021,30.1491,30.1567,18900.0
2011-05-17 13:10:00,39.8,39.84,39.77,39.83,23900.0,30.1491,30.1794,30.1264,30.1718,23900.0
2011-05-17 13:15:00,39.82,39.89,39.82,39.86,17700.0,30.1643,30.2173,30.1643,30.1946,17700.0
2011-05-17 13:20:00,39.86,39.89,39.83,39.88,12200.0,30.1946,30.2173,30.1718,30.2097,12200.0
2011-05-17 13:25:00,39.88,39.95,39.87,39.91,16600.0,30.2097,30.2627,30.2021,30.2324,16600.0
2011-05-17 13:30:00,39.92,39.96,39.9,39.9,17500.0,30.24,30.2703,30.2249,30.2249,17500.0
2011-05-17 13:35:00,39.89,39.95,39.88,39.88,14900.0,30.2173,30.2627,30.2097,30.2097,14900.0
2011-05-17 13:40:00,39.89,39.9,39.87,39.88,25000.0,30.2173,30.2249,30.2021,30.2097,25000.0
2011-05-17 13:45:00,39.88,39.9,39.79,39.84,58400.0,30.2097,30.2249,30.1415,30.1794,58400.0
2011-05-17 13:50:00,39.84,39.91,39.82,39.83,20400.0,30.1794,30.2324,30.1643,30.1718,20400.0
2011-05-17 13:55:00,39.82,39.88,39.82,39.87,22800.0,30.1643,30.2097,30.1643,30.2021,22800.0
2011-05-17 14:00:00,39.88,40.01,39.88,39.98,39300.0,30.2097,30.3082,30.2097,30.2855,39300.0
2011-05-17 14:05:00,39.99,40.0,39.9,39.9,39000.0,30.293,30.3006,30.2249,30.2249,39000.0
2011-05-17 14:10:00,39.91,39.93,39.88,39.93,24000.0,30.2324,30.2476,30.2097,30.2476,24000.0
2011-05-17 14:15:00,39.93,39.97,39.92,39.94,35500.0,30.2476,30.2779,30.24,30.2552,35500.0
2011-05-17 14:20:00,39.94,39.97,39.94,39.97,41700.0,30.2552,30.2779,30.2552,30.2779,41700.0
2011-05-17 14:25:00,39.96,40.07,39.96,40.06,86900.0,30.2703,30.3536,30.2703,30.3461,86900.0
2011-05-17 14:30:00,40.05,40.16,40.05,40.16,58500.0,30.3385,30.4218,30.3385,30.4218,58500.0
2011-05-17 14:35:00,40.16,40.19,40.15,40.18,27400.0,30.4218,30.4445,30.4142,30.437,27400.0
2011-05-17 14:40:00,40.19,40.19,40.1,40.1,38000.0,30.4445,30.4445,30.3764,30.3764,38000.0
2011-05-17 14:45:00,40.1,40.18,40.08,40.15,37500.0,30.3764,30.437,30.3612,30.4142,37500.0
2011-05-17 14:50:00,40.15,40.22,40.15,40.2,31900.0,30.4142,30.4673,30.4142,30.4521,31900.0
2011-05-17 14:55:00,40.2,40.27,40.18,40.27,52000.0,30.4521,30.5051,30.437,30.5051,52000.0
2011-05-17 15:00:00,40.27,40.3,40.24,40.28,61200.0,30.5051,30.5279,30.4824,30.5127,61200.0
2011-05-17 15:05:00,40.27,40.28,40.21,40.25,58000.0,30.5051,30.5127,30.4597,30.49,58000.0
2011-05-17 15:10:00,40.26,40.32,40.25,40.29,61900.0,30.4976,30.543,30.49,30.5203,61900.0
2011-05-17 15:15:00,40.29,40.29,40.22,40.27,73200.0,30.5203,30.5203,30.4673,30.5051,73200.0
2011-05-17 15:20:00,40.28,40.34,40.27,40.32,94200.0,30.5127,30.5582,30.5051,30.543,94200.0
2011-05-17 15:25:00,40.32,40.33,40.27,40.3,32800.0,30.543,30.5506,30.5051,30.5279,32800.0
2011-05-17 15:30:00,40.3,40.31,40.28,40.3,46100.0,30.5279,30.5354,30.5127,30.5279,46100.0
2011-05-17 15:35:00,40.3,40.37,40.29,40.32,74800.0,30.5279,30.5809,30.5203,30.543,74800.0
2011-05-17 15:40:00,40.32,40.35,40.28,40.28,77400.0,30.543,30.5657,30.5127,30.5127,77400.0
2011-05-17 15:45:00,40.27,40.38,40.27,40.35,111400.0,30.5051,30.5885,30.5051,30.5657,111400.0
2011-05-17 15:50:00,40.35,40.35,40.28,40.31,84500.0,30.5657,30.5657,30.5127,30.5354,84500.0
2011-05-17 15:55:00,40.31,40.36,40.3,40.36,97600.0,30.5354,30.5733,30.5279,30.5733,97600.0
2011-05-18 09:30:00,39.86,39.92,39.53,39.6,115100.0,30.3822,30.428,30.1307,30.1841,115100.0
2011-05-18 09:35:00,39.59,39.72,39.5,39.67,59600.0,30.1764,30.2755,30.1078,30.2374,59600.0
2011-05-18 09:40:00,39.67,39.76,39.66,39.74,25400.0,30.2374,30.306,30.2298,30.2908,25400.0
2011-05-18 09:45:00,39.75,39.87,39.72,39.84,29500.0,30.2984,30.3899,30.2755,30.367,29500.0
2011-05-18 09:50:00,39.84,39.86,39.71,39.72,39500.0,30.367,30.3822,30.2679,30.2755,39500.0
2011-05-18 09:55:00,39.71,39.79,39.6,39.65,98100.0,30.2679,30.3289,30.1841,30.2222,98100.0
2011-05-18 10:00:00,39.66,39.75,39.65,39.73,46900.0,30.2298,30.2984,30.2222,30.2831,46900.0
2011-05-18 10:05:00,39.73,39.79,39.7,39.77,35300.0,30.2831,30.3289,30.2603,30.3136,35300.0
2011-05-18 10:10:00,39.77,39.81,39.77,39.78,26200.0,30.3136,30.3441,30.3136,30.3213,26200.0
2011-05-18 10:15:00,39.78,39.84,39.74,39.84,18200.0,30.3213,30.367,30.2908,30.367,18200.0
2011-05-18 10:20:00,39.83,39.87,39.81,39.86,34000.0,30.3594,30.3899,30.3441,30.3822,34000.0
2011-05-18 10:25:00,39.87,39.91,39.86,39.88,21900.0,30.3899,30.4203,30.3822,30.3975,21900.0
2011-05-18 10:30:00,39.88,39.92,39.84,39.85,35800.0,30.3975,30.428,30.367,30.3746,35800.0
2011-05-18 10:35:00,39.85,39.89,39.81,39.86,91600.0,30.3746,30.4051,30.3441,30.3822,91600.0
2011-05-18 10:40:00,39.87,39.87,39.76,39.8,36100.0,30.3899,30.3899,30.306,30.3365,36100.0
2011-05-18 10:45:00,39.8,39.91,39.8,39.88,29400.0,30.3365,30.4203,30.3365,30.3975,29400.0
2011-05-18 10:50:00,39.89,39.9,39.85,39.86,26600.0,30.4051,30.4127,30.3746,30.3822,26600.0
2011-05-18 10:55:00,39.87,39.89,39.84,39.87,29000.0,30.3899,30.4051,30.367,30.3899,29000.0
2011-05-18 11:00:00,39.87,39.97,39.87,39.96,29000.0,30.3899,30.4661,30.3899,30.4585,29000.0
2011-05-18 11:05:00,39.96,39.99,39.89,39.9,25300.0,30.4585,30.4813,30.4051,30.4127,25300.0
2011-05-18 11:10:00,39.9,39.98,39.89,39.97,81100.0,30.4127,30.4737,30.4051,30.4661,81100.0
2011-05-18 11:15:00,39.98,39.98,39.93,39.95,22000.0,30.4737,30.4737,30.4356,30.4508,22000.0
2011-05-18 11:20:00,39.94,39.97,39.85,39.86,66000.0,30.4432,30.4661,30.3746,30.3822,66000.0
2011-05-18 11:25:00,39.86,39.87,39.85,39.87,7600.0,30.3822,30.3899,30.3746,30.3899,7600.0
2011-05-18 11:30:00,39.87,39.91,39.87,39.9,18600.0,30.3899,30.4203,30.3899,30.4127,18600.0
2011-05-18 11:35:00,39.9,39.91,39.87,39.91,16100.0,30.4127,30.4203,30.3899,30.4203,16100.0
2011-05-18 11:40:00,39.91,39.98,39.91,39.94,28700.0,30.4203,30.4737,30.4203,30.4432,28700.0
2011-05-18 11:45:00,39.94,39.95,39.86,39.9,14900.0,30.4432,30.4508,30.3822,30.4127,14900.0
2011-05-18 11:50:00,39.89,39.91,39.87,39.88,13700.0,30.4051,30.4203,30.3899,30.3975,13700.0
2011-05-18 11:55:00,39.87,39.89,39.87,39.87,3600.0,30.3899,30.4051,30.3899,30.3899,3600.0
2011-05-18 12:00:00,39.86,39.86,39.84,39.85,10000.0,30.3822,30.3822,30.367,30.3746,10000.0
2011-05-18 12:05:00,39.85,39.85,39.77,39.79,20600.0,30.3746,30.3746,30.3136,30.3289,20600.0
2011-05-18 12:10:00,39.8,39.85,39.78,39.85,11400.0,30.3365,30.3746,30.3213,30.3746,11400.0
2011-05-18 12:15:00,39.85,39.88,39.85,39.87,12300.0,30.3746,30.3975,30.3746,30.3899,12300.0
2011-05-18 12:20:00,39.87,39.87,39.85,39.86,5900.0,30.3899,30.3899,30.3746,30.3822,5900.0
2011-05-18 12:25:00,39.86,39.86,39.81,39.81,12200.0,30.3822,30.3822,30.3441,30.3441,12200.0
2011-05-18 12:30:00,39.81,39.83,39.8,39.8,24200.0,30.3441,30.3594,30.3365,30.3365,24200.0
2011-05-18 12:35:00,39.8,39.81,39.78,39.78,11500.0,30.3365,30.3441,30.3213,30.3213,11500.0
2011-05-18 12:40:00,39.79,39.8,39.77,39.78,22400.0,30.3289,30.3365,30.3136,30.3213,22400.0
2011-05-18 12:45:00,39.79,39.81,39.79,39.8,8700.0,30.3289,30.3441,30.3289,30.3365,8700.0
2011-05-18 12:50:00,39.81,39.81,39.75,39.77,10000.0,30.3441,30.3441,30.2984,30.3136,10000.0
2011-05-18 12:55:00,39.78,39.78,39.77,39.78,4400.0,30.3213,30.3213,30.3136,30.3213,4400.0
2011-05-18 13:00:00,39.78,39.85,39.77,39.85,14700.0,30.3213,30.3746,30.3136,30.3746,14700.0
2011-05-18 13:05:00,39.85,39.91,39.85,39.91,13100.0,30.3746,30.4203,30.3746,30.4203,13100.0
2011-05-18 13:10:00,39.92,39.94,39.91,39.93,10800.0,30.428,30.4432,30.4203,30.4356,10800.0
2011-05-18 13:15:00,39.93,39.96,39.92,39.95,12300.0,30.4356,30.4585,30.428,30.4508,12300.0
2011-05-18 13:20:00,39.96,39.96,39.92,39.93,8900.0,30.4585,30.4585,30.428,30.4356,8900.0
2011-05-18 13:25:00,39.93,39.94,39.9,39.91,11500.0,30.4356,30.4432,30.4127,30.4203,11500.0
2011-05-18 13:30:00,39.91,39.91,39.89,39.91,7800.0,30.4203,30.4203,30.4051,30.4203,7800.0
2011-05-18 13:35:00,39.9,39.93,39.89,39.91,14600.0,30.4127,30.4356,30.4051,30.4203,14600.0
2011-05-18 13:40:00,39.92,39.98,39.92,39.97,14300.0,30.428,30.4737,30.428,30.4661,14300.0
2011-05-18 13:45:00,39.97,40.0,39.97,40.0,6900.0,30.4661,30.4889,30.4661,30.4889,6900.0
2011-05-18 13:50:00,39.99,40.07,39.99,40.07,23400.0,30.4813,30.5423,30.4813,30.5423,23400.0
2011-05-18 13:55:00,40.07,40.13,40.06,40.13,8400.0,30.5423,30.588,30.5347,30.588,8400.0
2011-05-18 14:00:00,40.13,40.13,40.07,40.09,24700.0,30.588,30.588,30.5423,30.5575,24700.0
2011-05-18 14:05:00,40.1,40.18,40.1,40.15,27200.0,30.5652,30.6262,30.5652,30.6033,27200.0
2011-05-18 14:10:00,40.15,40.17,40.15,40.15,9200.0,30.6033,30.6185,30.6033,30.6033,9200.0
2011-05-18 14:15:00,40.15,40.16,40.09,40.12,23600.0,30.6033,30.6109,30.5575,30.5804,23600.0
2011-05-18 14:20:00,40.12,40.13,40.07,40.08,17900.0,30.5804,30.588,30.5423,30.5499,17900.0
2011-05-18 14:25:00,40.08,40.11,40.04,40.08,39700.0,30.5499,30.5728,30.5194,30.5499,39700.0
2011-05-18 14:30:00,40.08,40.11,40.06,40.07,23200.0,30.5499,30.5728,30.5347,30.5423,23200.0
2011-05-18 14:35:00,40.07,40.1,40.04,40.05,22600.0,30.5423,30.5652,30.5194,30.5271,22600.0
2011-05-18 14:40:00,40.04,40.13,40.04,40.08,27300.0,30.5194,30.588,30.5194,30.5499,27300.0
2011-05-18 14:45:00,40.08,40.1,40.06,40.07,20400.0,30.5499,30.5652,30.5347,30.5423,20400.0
2011-05-18 14:50:00,40.07,40.08,40.02,40.02,12200.0,30.5423,30.5499,30.5042,30.5042,12200.0
2011-05-18 14:55:00,40.02,40.05,40.01,40.03,21100.0,30.5042,30.5271,30.4966,30.5118,21100.0
2011-05-18 15:00:00,40.04,40.11,40.03,40.11,26300.0,30.5194,30.5728,30.5118,30.5728,26300.0
2011-05-18 15:05:00,40.12,40.14,40.12,40.12,23800.0,30.5804,30.5957,30.5804,30.5804,23800.0
2011-05-18 15:10:00,40.13,40.15,40.09,40.1,24600.0,30.588,30.6033,30.5575,30.5652,24600.0
2011-05-18 15:15:00,40.1,40.15,40.09,40.14,31200.0,30.5652,30.6033,30.5575,30.5957,31200.0
2011-05-18 15:20:00,40.15,40.19,40.14,40.19,29700.0,30.6033,30.6338,30.5957,30.6338,29700.0
2011-05-18 15:25:00,40.19,40.22,40.18,40.22,44900.0,30.6338,30.6566,30.6262,30.6566,44900.0
2011-05-18 15:30:00,40.22,40.23,40.19,40.21,77100.0,30.6566,30.6643,30.6338,30.649,77100.0
2011-05-18 15:35:00,40.21,40.21,40.19,40.2,54800.0,30.649,30.649,30.6338,30.6414,54800.0
2011-05-18 15:40:00,40.2,40.22,40.18,40.22,58500.0,30.6414,30.6566,30.6262,30.6566,58500.0
2011-05-18 15:45:00,40.22,40.23,40.18,40.18,60000.0,30.6566,30.6643,30.6262,30.6262,60000.0
2011-05-18 15:50:00,40.18,40.24,40.16,40.18,71400.0,30.6262,30.6719,30.6109,30.6262,71400.0
2011-05-18 15:55:00,40.18,40.23,40.17,40.2,107200.0,30.6262,30.6643,30.6185,30.6414,107200.0
2011-05-19 09:30:00,40.34,40.4,40.31,40.36,51800.0,30.7481,30.7938,30.7252,30.7634,51800.0
2011-05-19 09:35:00,40.36,40.41,40.3,40.32,24000.0,30.7634,30.8015,30.7176,30.7329,24000.0
2011-05-19 09:40:00,40.31,40.33,40.24,40.26,51100.0,30.7252,30.7405,30.6719,30.6871,51100.0
2011-05-19 09:45:00,40.26,40.39,40.24,40.31,49300.0,30.6871,30.7862,30.6719,30.7252,49300.0
2011-05-19 09:50:00,40.3,40.37,40.3,40.36,17300.0,30.7176,30.771,30.7176,30.7634,17300.0
2011-05-19 09:55:00,40.36,40.41,40.35,40.38,26400.0,30.7634,30.8015,30.7557,30.7786,26400.0
2011-05-19 10:00:00,40.36,40.37,40.22,40.28,51400.0,30.7634,30.771,30.6566,30.7024,51400.0
2011-05-19 10:05:00,40.27,40.3,40.15,40.16,30000.0,30.6948,30.7176,30.6033,30.6109,30000.0
2011-05-19 10:10:00,40.16,40.19,40.13,40.18,41800.0,30.6109,30.6338,30.588,30.6262,41800.0
2011-05-19 10:15:00,40.18,40.19,40.12,40.19,36600.0,30.6262,30.6338,30.5804,30.6338,36600.0
2011-05-19 10:20:00,40.2,40.27,40.19,40.2,27300.0,30.6414,30.6948,30.6338,30.6414,27300.0
2011-05-19 10:25:00,40.2,40.24,40.16,40.23,32600.0,30.6414,30.6719,30.6109,30.6643,32600.0
2011-05-19 10:30:00,40.23,40.26,40.12,40.13,52700.0,30.6643,30.6871,30.5804,30.588,52700.0
2011-05-19 10:35:00,40.14,40.23,40.13,40.17,30200.0,30.5957,30.6643,30.588,30.6185,30200.0
2011-05-19 10:40:00,40.17,40.19,40.09,40.09,24300.0,30.6185,30.6338,30.5575,30.5575,24300.0
2011-05-19 10:45:00,40.08,40.18,40.08,40.13,43700.0,30.5499,30.6262,30.5499,30.588,43700.0
2011-05-19 10:50:00,40.13,40.15,40.06,40.06,28400.0,30.588,30.6033,30.5347,30.5347,28400.0
2011-05-19 10:55:00,40.05,40.13,40.04,40.12,90900.0,30.5271,30.588,30.5194,30.5804,90900.0
2011-05-19 11:00:00,40.11,40.21,40.09,40.16,23000.0,30.5728,30.649,30.5575,30.6109,23000.0
2011-05-19 11:05:00,40.16,40.2,40.14,40.15,31000.0,30.6109,30.6414,30.5957,30.6033,31000.0
2011-05-19 11:10:00,40.15,40.23,40.11,40.22,81200.0,30.6033,30.6643,30.5728,30.6566,81200.0
2011-05-19 11:15:00,40.21,40.21,40.16,40.18,36500.0,30.649,30.649,30.6109,30.6262,36500.0
2011-05-19 11:20:00,40.18,40.21,40.15,40.15,33500.0,30.6262,30.649,30.6033,30.6033,33500.0
2011-05-19 11:25:00,40.14,40.2,40.11,40.11,42000.0,30.5957,30.6414,30.5728,30.5728,42000.0
2011-05-19 11:30:00,40.12,40.13,40.05,40.05,45500.0,30.5804,30.588,30.5271,30.5271,45500.0
2011-05-19 11:35:00,40.05,40.05,40.0,40.0,28600.0,30.5271,30.5271,30.4889,30.4889,28600.0
2011-05-19 11:40:00,39.99,40.02,39.98,39.99,20400.0,30.4813,30.5042,30.4737,30.4813,20400.0
2011-05-19 11:45:00,39.98,39.98,39.95,39.97,10800.0,30.4737,30.4737,30.4508,30.4661,10800.0
2011-05-19 11:50:00,39.97,39.97,39.95,39.97,12900.0,30.4661,30.4661,30.4508,30.4661,12900.0
2011-05-19 11:55:00,39.96,40.0,39.96,39.98,14200.0,30.4585,30.4889,30.4585,30.4737,14200.0
2011-05-19 12:00:00,39.99,40.02,39.98,40.0,16300.0,30.4813,30.5042,30.4737,30.4889,16300.0
2011-05-19 12:05:00,40.0,40.06,40.0,40.04,10900.0,30.4889,30.5347,30.4889,30.5194,10900.0
2011-05-19 12:10:00,40.04,40.04,40.02,40.02,19600.0,30.5194,30.5194,30.5042,30.5042,19600.0
2011-05-19 12:15:00,40.01,40.04,40.0,40.04,24200.0,30.4966,30.5194,30.4889,30.5194,24200.0
2011-05-19 12:20:00,40.04,40.05,40.03,40.04,7000.0,30.5194,30.5271,30.5118,30.5194,7000.0
2011-05-19 12:25:00,40.04,40.12,40.02,40.09,36500.0,30.5194,30.5804,30.5042,30.5575,36500.0
2011-05-19 12:30:00,40.1,40.16,40.07,40.11,44400.0,30.5652,30.6109,30.5423,30.5728,44400.0
2011-05-19 12:35:00,40.11,40.16,40.09,40.15,18500.0,30.5728,30.6109,30.5575,30.6033,18500.0
2011-05-19 12:40:00,40.15,40.16,40.07,40.1,27100.0,30.6033,30.6109,30.5423,30.5652,27100.0
2011-05-19 12:45:00,40.09,40.13,40.03,40.13,50200.0,30.5575,30.588,30.5118,30.588,50200.0
2011-05-19 12:50:00,40.13,40.14,40.08,40.13,26100.0,30.588,30.5957,30.5499,30.588,26100.0
2011-05-19 12:55:00,40.13,40.14,40.05,40.09,20700.0,30.588,30.5957,30.5271,30.5575,20700.0
2011-05-19 13:00:00,40.09,40.09,40.05,40.05,10200.0,30.5575,30.5575,30.5271,30.5271,10200.0
2011-05-19 13:05:00,40.05,40.1,40.03,40.1,22000.0,30.5271,30.5652,30.5118,30.5652,22000.0
2011-05-19 13:10:00,40.1,40.12,40.09,40.11,13400.0,30.5652,30.5804,30.5575,30.5728,13400.0
2011-05-19 13:15:00,40.11,40.12,40.04,40.09,19300.0,30.5728,30.5804,30.5194,30.5575,19300.0
2011-05-19 13:20:00,40.1,40.11,40.06,40.06,14800.0,30.5652,30.5728,30.5347,30.5347,14800.0
2011-05-19 13:25:00,40.05,40.09,40.05,40.06,14900.0,30.5271,30.5575,30.5271,30.5347,14900.0
2011-05-19 13:30:00,40.07,40.08,40.05,40.06,12500.0,30.5423,30.5499,30.5271,30.5347,12500.0
2011-05-19 13:35:00,40.06,40.07,40.02,40.04,8700.0,30.5347,30.5423,30.5042,30.5194,8700.0
2011-05-19 13:40:00,40.04,40.05,39.99,39.99,30400.0,30.5194,30.5271,30.4813,30.4813,30400.0
2011-05-19 13:45:00,40.0,40.0,39.97,39.98,21700.0,30.4889,30.4889,30.4661,30.4737,21700.0
2011-05-19 13:50:00,39.98,40.0,39.95,39.99,57800.0,30.4737,30.4889,30.4508,30.4813,57800.0
2011-05-19 13:55:00,39.99,40.09,39.99,40.08,24800.0,30.4813,30.5575,30.4813,30.5499,24800.0
2011-05-19 14:00:00,40.08,40.14,40.08,40.14,15000.0,30.5499,30.5957,30.5499,30.5957,15000.0
2011-05-19 14:05:00,40.13,40.17,40.13,40.14,24000.0,30.588,30.6185,30.588,30.5957,24000.0
2011-05-19 14:10:00,40.14,40.19,40.11,40.12,24600.0,30.5957,30.6338,30.5728,30.5804,24600.0
2011-05-19 14:15:00,40.12,40.12,40.04,40.04,33000.0,30.5804,30.5804,30.5194,30.5194,33000.0
2011-05-19 14:20:00,40.05,40.1,40.04,40.08,14900.0,30.5271,30.5652,30.5194,30.5499,14900.0
2011-05-19 14:25:00,40.07,40.1,40.01,40.03,26700.0,30.5423,30.5652,30.4966,30.5118,26700.0
2011-05-19 14:30:00,40.03,40.08,40.03,40.07,12500.0,30.5118,30.5499,30.5118,30.5423,12500.0
2011-05-19 14:35:00,40.07,40.1,40.06,40.07,15300.0,30.5423,30.5652,30.5347,30.5423,15300.0
2011-05-19 14:40:00,40.07,40.09,39.97,39.98,40800.0,30.5423,30.5575,30.4661,30.4737,40800.0
2011-05-19 14:45:00,39.99,40.01,39.98,40.0,28900.0,30.4813,30.4966,30.4737,30.4889,28900.0
2011-05-19 14:50:00,40.0,40.05,40.0,40.01,32600.0,30.4889,30.5271,30.4889,30.4966,32600.0
2011-05-19 14:55:00,40.01,40.06,39.99,40.02,50800.0,30.4966,30.5347,30.4813,30.5042,50800.0
2011-05-19 15:00:00,40.03,40.1,40.0,40.07,48900.0,30.5118,30.5652,30.4889,30.5423,48900.0
2011-05-19 15:05:00,40.06,40.1,40.05,40.1,22300.0,30.5347,30.5652,30.5271,30.5652,22300.0
2011-05-19 15:10:00,40.09,40.1,40.06,40.06,25300.0,30.5575,30.5652,30.5347,30.5347,25300.0
2011-05-19 15:15:00,40.07,40.07,40.0,40.05,53200.0,30.5423,30.5423,30.4889,30.5271,53200.0
2011-05-19 15:20:00,40.06,40.09,40.05,40.08,27300.0,30.5347,30.5575,30.5271,30.5499,27300.0
2011-05-19 15:25:00,40.07,40.08,40.03,40.03,36100.0,30.5423,30.5499,30.5118,30.5118,36100.0
2011-05-19 15:30:00,40.04,40.08,40.03,40.06,29000.0,30.5194,30.5499,30.5118,30.5347,29000.0
2011-05-19 15:35:00,40.07,40.09,40.06,40.06,30000.0,30.5423,30.5575,30.5347,30.5347,30000.0
2011-05-19 15:40:00,40.07,40.1,40.04,40.09,49600.0,30.5423,30.5652,30.5194,30.5575,49600.0
2011-05-19 15:45:00,40.1,40.12,40.07,40.09,63900.0,30.5652,30.5804,30.5423,30.5575,63900.0
2011-05-19 15:50:00,40.1,40.12,40.07,40.11,64600.0,30.5652,30.5804,30.5423,30.5728,64600.0
2011-05-19 15:55:00,40.12,40.12,40.09,40.11,110700.0,30.5804,30.5804,30.5575,30.5728,110700.0
2011-05-20 09:30:00,39.93,40.06,39.88,39.94,166900.0,30.4356,30.5347,30.3975,30.4432,166900.0
2011-05-20 09:35:00,39.94,40.03,39.89,40.03,31700.0,30.4432,30.5118,30.4051,30.5118,31700.0
2011-05-20 09:40:00,40.04,40.05,39.98,40.04,44100.0,30.5194,30.5271,30.4737,30.5194,44100.0
2011-05-20 09:45:00,40.04,40.07,40.0,40.01,65400.0,30.5194,30.5423,30.4889,30.4966,65400.0
2011-05-20 09:50:00,40.01,40.09,39.99,40.05,77700.0,30.4966,30.5575,30.4813,30.5271,77700.0
2011-05-20 09:55:00,40.05,40.06,40.02,40.04,76600.0,30.5271,30.5347,30.5042,30.5194,76600.0
2011-05-20 10:00:00,40.03,40.07,39.98,40.06,84500.0,30.5118,30.5423,30.4737,30.5347,84500.0
2011-05-20 10:05:00,40.07,40.07,40.0,40.07,98900.0,30.5423,30.5423,30.4889,30.5423,98900.0
2011-05-20 10:10:00,40.06,40.1,40.03,40.09,117900.0,30.5347,30.5652,30.5118,30.5575,117900.0
2011-05-20 10:15:00,40.09,40.09,40.0,40.06,40900.0,30.5575,30.5575,30.4889,30.5347,40900.0
2011-05-20 10:20:00,40.05,40.06,39.99,40.01,40900.0,30.5271,30.5347,30.4813,30.4966,40900.0
2011-05-20 10:25:00,40.02,40.11,40.02,40.07,28300.0,30.5042,30.5728,30.5042,30.5423,28300.0
2011-05-20 10:30:00,40.06,40.07,40.0,40.03,34000.0,30.5347,30.5423,30.4889,30.5118,34000.0
2011-05-20 10:35:00,40.03,40.03,39.91,39.94,26400.0,30.5118,30.5118,30.4203,30.4432,26400.0
2011-05-20 10:40:00,39.94,40.0,39.8,39.82,68300.0,30.4432,30.4889,30.3365,30.3517,68300.0
2011-05-20 10:45:00,39.83,39.83,39.7,39.77,122600.0,30.3594,30.3594,30.2603,30.3136,122600.0
2011-05-20 10:50:00,39.77,39.78,39.71,39.75,24000.0,30.3136,30.3213,30.2679,30.2984,24000.0
2011-05-20 10:55:00,39.75,39.76,39.62,39.65,60000.0,30.2984,30.306,30.1993,30.2222,60000.0
2011-05-20 11:00:00,39.65,39.71,39.64,39.7,29600.0,30.2222,30.2679,30.2145,30.2603,29600.0
2011-05-20 11:05:00,39.71,39.73,39.67,39.71,16900.0,30.2679,30.2831,30.2374,30.2679,16900.0
2011-05-20 11:10:00,39.72,39.75,39.64,39.66,53300.0,30.2755,30.2984,30.2145,30.2298,53300.0
2011-05-20 11:15:00,39.66,39.72,39.63,39.67,31000.0,30.2298,30.2755,30.2069,30.2374,31000.0
2011-05-20 11:20:00,39.66,39.68,39.66,39.67,36700.0,30.2298,30.245,30.2298,30.2374,36700.0
2011-05-20 11:25:00,39.67,39.68,39.55,39.62,56900.0,30.2374,30.245,30.1459,30.1993,56900.0
2011-05-20 11:30:00,39.61,39.63,39.57,39.63,28800.0,30.1917,30.2069,30.1612,30.2069,28800.0
2011-05-20 11:35:00,39.63,39.67,39.59,39.63,59000.0,30.2069,30.2374,30.1764,30.2069,59000.0
2011-05-20 11:40:00,39.63,39.64,39.6,39.64,11700.0,30.2069,30.2145,30.1841,30.2145,11700.0
2011-05-20 11:45:00,39.64,39.66,39.61,39.61,15600.0,30.2145,30.2298,30.1917,30.1917,15600.0
2011-05-20 11:50:00,39.62,39.63,39.6,39.62,11000.0,30.1993,30.2069,30.1841,30.1993,11000.0
2011-05-20 11:55:00,39.62,39.65,39.6,39.62,14000.0,30.1993,30.2222,30.1841,30.1993,14000.0
2011-05-20 12:00:00,39.62,39.69,39.62,39.67,18100.0,30.1993,30.2527,30.1993,30.2374,18100.0
2011-05-20 12:05:00,39.67,39.7,39.64,39.64,19000.0,30.2374,30.2603,30.2145,30.2145,19000.0
2011-05-20 12:10:00,39.65,39.7,39.63,39.7,12700.0,30.2222,30.2603,30.2069,30.2603,12700.0
2011-05-20 12:15:00,39.69,39.73,39.68,39.72,18600.0,30.2527,30.2831,30.245,30.2755,18600.0
2011-05-20 12:20:00,39.74,39.84,39.74,39.83,17600.0,30.2908,30.367,30.2908,30.3594,17600.0
2011-05-20 12:25:00,39.83,39.91,39.82,39.85,56100.0,30.3594,30.4203,30.3517,30.3746,56100.0
2011-05-20 12:30:00,39.85,39.85,39.8,39.82,27700.0,30.3746,30.3746,30.3365,30.3517,27700.0
2011-05-20 12:35:00,39.83,39.84,39.78,39.8,77800.0,30.3594,30.367,30.3213,30.3365,77800.0
2011-05-20 12:40:00,39.8,39.8,39.78,39.79,10500.0,30.3365,30.3365,30.3213,30.3289,10500.0
2011-05-20 12:45:00,39.8,39.8,39.78,39.79,10200.0,30.3365,30.3365,30.3213,30.3289,10200.0
2011-05-20 12:50:00,39.79,39.8,39.75,39.79,23300.0,30.3289,30.3365,30.2984,30.3289,23300.0
2011-05-20 12:55:00,39.79,39.8,39.76,39.77,12100.0,30.3289,30.3365,30.306,30.3136,12100.0
2011-05-20 13:00:00,39.77,39.8,39.76,39.8,16300.0,30.3136,30.3365,30.306,30.3365,16300.0
2011-05-20 13:05:00,39.79,39.8,39.77,39.77,16000.0,30.3289,30.3365,30.3136,30.3136,16000.0
2011-05-20 13:10:00,39.78,39.78,39.73,39.75,15700.0,30.3213,30.3213,30.2831,30.2984,15700.0
2011-05-20 13:15:00,39.75,39.79,39.75,39.78,18700.0,30.2984,30.3289,30.2984,30.3213,18700.0
2011-05-20 13:20:00,39.77,39.78,39.74,39.75,45600.0,30.3136,30.3213,30.2908,30.2984,45600.0
2011-05-20 13:25:00,39.75,39.75,39.7,39.71,30900.0,30.2984,30.2984,30.2603,30.2679,30900.0
2011-05-20 13:30:00,39.72,39.8,39.72,39.79,20900.0,30.2755,30.3365,30.2755,30.3289,20900.0
2011-05-20 13:35:00,39.8,39.8,39.76,39.8,72800.0,30.3365,30.3365,30.306,30.3365,72800.0
2011-05-20 13:40:00,39.8,39.85,39.78,39.85,48500.0,30.3365,30.3746,30.3213,30.3746,48500.0
2011-05-20 13:45:00,39.85,39.89,39.85,39.87,15200.0,30.3746,30.4051,30.3746,30.3899,15200.0
2011-05-20 13:50:00,39.88,39.88,39.84,39.84,10200.0,30.3975,30.3975,30.367,30.367,10200.0
2011-05-20 13:55:00,39.85,39.88,39.82,39.87,10000.0,30.3746,30.3975,30.3517,30.3899,10000.0
2011-05-20 14:00:00,39.88,39.91,39.83,39.84,25600.0,30.3975,30.4203,30.3594,30.367,25600.0
2011-05-20 14:05:00,39.85,39.87,39.83,39.83,15200.0,30.3746,30.3899,30.3594,30.3594,15200.0
2011-05-20 14:10:00,39.84,39.84,39.76,39.79,16400.0,30.367,30.367,30.306,30.3289,16400.0
2011-05-20 14:15:00,39.79,39.81,39.77,39.78,10800.0,30.3289,30.3441,30.3136,30.3213,10800.0
2011-05-20 14:20:00,39.77,39.8,39.74,39.8,18700.0,30.3136,30.3365,30.2908,30.3365,18700.0
2011-05-20 14:25:00,39.8,39.8,39.76,39.77,26100.0,30.3365,30.3365,30.306,30.3136,26100.0
2011-05-20 14:30:00,39.77,39.8,39.74,39.75,24500.0,30.3136,30.3365,30.2908,30.2984,24500.0
2011-05-20 14:35:00,39.75,39.83,39.75,39.81,26400.0,30.2984,30.3594,30.2984,30.3441,26400.0
2011-05-20 14:40:00,39.81,39.86,39.81,39.86,12600.0,30.3441,30.3822,30.3441,30.3822,12600.0
2011-05-20 14:45:00,39.86,39.87,39.85,39.85,18400.0,30.3822,30.3899,30.3746,30.3746,18400.0
2011-05-20 14:50:00,39.85,39.86,39.81,39.82,10500.0,30.3746,30.3822,30.3441,30.3517,10500.0
2011-05-20 14:55:00,39.82,39.82,39.73,39.75,22300.0,30.3517,30.3517,30.2831,30.2984,22300.0
2011-05-20 15:00:00,39.74,39.75,39.65,39.65,52100.0,30.2908,30.2984,30.2222,30.2222,52100.0
2011-05-20 15:05:00,39.65,39.66,39.64,39.64,40600.0,30.2222,30.2298,30.2145,30.2145,40600.0
2011-05-20 15:10:00,39.65,39.69,39.64,39.69,33300.0,30.2222,30.2527,30.2145,30.2527,33300.0
2011-05-20 15:15:00,39.68,39.71,39.64,39.71,34300.0,30.245,30.2679,30.2145,30.2679,34300.0
2011-05-20 15:20:00,39.71,39.76,39.7,39.73,27000.0,30.2679,30.306,30.2603,30.2831,27000.0
2011-05-20 15:25:00,39.73,39.74,39.72,39.73,16800.0,30.2831,30.2908,30.2755,30.2831,16800.0
2011-05-20 15:30:00,39.73,39.77,39.72,39.77,36500.0,30.2831,30.3136,30.2755,30.3136,36500.0
2011-05-20 15:35:00,39.77,39.77,39.69,39.72,31000.0,30.3136,30.3136,30.2527,30.2755,31000.0
2011-05-20 15:40:00,39.71,39.71,39.64,39.66,43000.0,30.2679,30.2679,30.2145,30.2298,43000.0
2011-05-20 15:45:00,39.66,39.68,39.63,39.64,70100.0,30.2298,30.245,30.2069,30.2145,70100.0
2011-05-20 15:50:00,39.64,39.64,39.53,39.54,80900.0,30.2145,30.2145,30.1307,30.1383,80900.0
2011-05-20 15:55:00,39.55,39.61,39.55,39.59,95000.0,30.1459,30.1917,30.1459,30.1764,95000.0
2011-05-23 09:30:00,38.66,38.84,38.66,38.78,115500.0,29.4676,29.6048,29.4676,29.559,115500.0
2011-05-23 09:35:00,38.77,38.97,38.77,38.96,103000.0,29.5514,29.7039,29.5514,29.6962,103000.0
2011-05-23 09:40:00,38.96,39.0,38.76,38.77,109100.0,29.6962,29.7267,29.5438,29.5514,109100.0
2011-05-23 09:45:00,38.77,38.79,38.63,38.79,72000.0,29.5514,29.5667,29.4447,29.5667,72000.0
2011-05-23 09:50:00,38.79,38.9,38.76,38.88,89500.0,29.5667,29.6505,29.5438,29.6353,89500.0
2011-05-23 09:55:00,38.89,38.93,38.78,38.78,73600.0,29.6429,29.6734,29.559,29.559,73600.0
2011-05-23 10:00:00,38.77,38.9,38.76,38.88,40000.0,29.5514,29.6505,29.5438,29.6353,40000.0
2011-05-23 10:05:00,38.86,38.87,38.76,38.77,27400.0,29.62,29.6276,29.5438,29.5514,27400.0
2011-05-23 10:10:00,38.78,38.8,38.71,38.72,35900.0,29.559,29.5743,29.5057,29.5133,35900.0
2011-05-23 10:15:00,38.71,38.81,38.71,38.73,74600.0,29.5057,29.5819,29.5057,29.5209,74600.0
2011-05-23 10:20:00,38.75,38.79,38.73,38.77,45000.0,29.5362,29.5667,29.5209,29.5514,45000.0
2011-05-23 10:25:00,38.76,38.77,38.65,38.68,47100.0,29.5438,29.5514,29.4599,29.4828,47100.0
2011-05-23 10:30:00,38.67,38.78,38.67,38.76,44700.0,29.4752,29.559,29.4752,29.5438,44700.0
2011-05-23 10:35:00,38.76,38.77,38.71,38.72,34200.0,29.5438,29.5514,29.5057,29.5133,34200.0
2011-05-23 10:40:00,38.72,38.72,38.68,38.69,26600.0,29.5133,29.5133,29.4828,29.4904,26600.0
2011-05-23 10:45:00,38.69,38.7,38.62,38.63,37000.0,29.4904,29.4981,29.4371,29.4447,37000.0
2011-05-23 10:50:00,38.62,38.71,38.6,38.7,27600.0,29.4371,29.5057,29.4218,29.4981,27600.0
2011-05-23 10:55:00,38.7,38.74,38.61,38.61,47600.0,29.4981,29.5285,29.4295,29.4295,47600.0
2011-05-23 11:00:00,38.61,38.72,38.61,38.72,39900.0,29.4295,29.5133,29.4295,29.5133,39900.0
2011-05-23 11:05:00,38.72,38.73,38.64,38.68,39400.0,29.5133,29.5209,29.4523,29.4828,39400.0
2011-05-23 11:10:00,38.68,38.73,38.62,38.63,32500.0,29.4828,29.5209,29.4371,29.4447,32500.0
2011-05-23 11:15:00,38.62,38.64,38.56,38.6,39100.0,29.4371,29.4523,29.3913,29.4218,39100.0
2011-05-23 11:20:00,38.6,38.61,38.53,38.54,43800.0,29.4218,29.4295,29.3685,29.3761,43800.0
2011-05-23 11:25:00,38.53,38.64,38.51,38.6,29700.0,29.3685,29.4523,29.3532,29.4218,29700.0
2011-05-23 11:30:00,38.61,38.62,38.52,38.53,21300.0,29.4295,29.4371,29.3609,29.3685,21300.0
2011-05-23 11:35:00,38.53,38.6,38.47,38.6,63800.0,29.3685,29.4218,29.3227,29.4218,63800.0
2011-05-23 11:40:00,38.59,38.61,38.55,38.56,19200.0,29.4142,29.4295,29.3837,29.3913,19200.0
2011-05-23 11:45:00,38.57,38.61,38.53,38.55,35600.0,29.399,29.4295,29.3685,29.3837,35600.0
2011-05-23 11:50:00,38.55,38.61,38.55,38.56,21400.0,29.3837,29.4295,29.3837,29.3913,21400.0
2011-05-23 11:55:00,38.57,38.59,38.53,38.53,25400.0,29.399,29.4142,29.3685,29.3685,25400.0
2011-05-23 12:00:00,38.54,38.61,38.52,38.53,34900.0,29.3761,29.4295,29.3609,29.3685,34900.0
2011-05-23 12:05:00,38.53,38.6,38.51,38.6,27200.0,29.3685,29.4218,29.3532,29.4218,27200.0
2011-05-23 12:10:00,38.6,38.61,38.5,38.55,60000.0,29.4218,29.4295,29.3456,29.3837,60000.0
2011-05-23 12:15:00,38.54,38.55,38.48,38.53,26100.0,29.3761,29.3837,29.3304,29.3685,26100.0
2011-05-23 12:20:00,38.53,38.58,38.53,38.54,12100.0,29.3685,29.4066,29.3685,29.3761,12100.0
2011-05-23 12:25:00,38.53,38.59,38.52,38.59,29100.0,29.3685,29.4142,29.3609,29.4142,29100.0
2011-05-23 12:30:00,38.59,38.69,38.59,38.69,47700.0,29.4142,29.4904,29.4142,29.4904,47700.0
2011-05-23 12:35:00,38.69,38.73,38.67,38.67,17800.0,29.4904,29.5209,29.4752,29.4752,17800.0
2011-05-23 12:40:00,38.67,38.69,38.66,38.68,18100.0,29.4752,29.4904,29.4676,29.4828,18100.0
2011-05-23 12:45:00,38.69,38.77,38.68,38.76,10400.0,29.4904,29.5514,29.4828,29.5438,10400.0
2011-05-23 12:50:00,38.76,38.79,38.74,38.77,14400.0,29.5438,29.5667,29.5285,29.5514,14400.0
2011-05-23 12:55:00,38.76,38.79,38.74,38.76,15300.0,29.5438,29.5667,29.5285,29.5438,15300.0
2011-05-23 13:00:00,38.77,38.78,38.75,38.75,9900.0,29.5514,29.559,29.5362,29.5362,9900.0
2011-05-23 13:05:00,38.75,38.75,38.71,38.73,9300.0,29.5362,29.5362,29.5057,29.5209,9300.0
2011-05-23 13:10:00,38.73,38.77,38.73,38.76,13400.0,29.5209,29.5514,29.5209,29.5438,13400.0
2011-05-23 13:15:00,38.75,38.76,38.7,38.73,11900.0,29.5362,29.5438,29.4981,29.5209,11900.0
2011-05-23 13:20:00,38.73,38.75,38.72,38.72,6300.0,29.5209,29.5362,29.5133,29.5133,6300.0
2011-05-23 13:25:00,38.73,38.73,38.67,38.67,14900.0,29.5209,29.5209,29.4752,29.4752,14900.0
2011-05-23 13:30:00,38.68,38.69,38.68,38.68,7100.0,29.4828,29.4904,29.4828,29.4828,7100.0
2011-05-23 13:35:00,38.69,38.72,38.69,38.7,22100.0,29.4904,29.5133,29.4904,29.4981,22100.0
2011-05-23 13:40:00,38.71,38.74,38.7,38.73,10600.0,29.5057,29.5285,29.4981,29.5209,10600.0
2011-05-23 13:45:00,38.74,38.74,38.72,38.74,12700.0,29.5285,29.5285,29.5133,29.5285,12700.0
2011-05-23 13:50:00,38.74,38.76,38.73,38.73,12900.0,29.5285,29.5438,29.5209,29.5209,12900.0
2011-05-23 13:55:00,38.74,38.77,38.71,38.74,23300.0,29.5285,29.5514,29.5057,29.5285,23300.0
2011-05-23 14:00:00,38.75,38.78,38.72,38.76,15000.0,29.5362,29.559,29.5133,29.5438,15000.0
2011-05-23 14:05:00,38.77,38.83,38.76,38.82,17200.0,29.5514,29.5971,29.5438,29.5895,17200.0
2011-05-23 14:10:00,38.82,38.86,38.81,38.83,14100.0,29.5895,29.62,29.5819,29.5971,14100.0
2011-05-23 14:15:00,38.84,38.88,38.82,38.87,19700.0,29.6048,29.6353,29.5895,29.6276,19700.0
2011-05-23 14:20:00,38.87,38.88,38.86,38.86,6800.0,29.6276,29.6353,29.62,29.62,6800.0
2011-05-23 14:25:00,38.87,38.9,38.86,38.86,27700.0,29.6276,29.6505,29.62,29.62,27700.0
2011-05-23 14:30:00,38.86,38.92,38.86,38.91,18500.0,29.62,29.6657,29.62,29.6581,18500.0
2011-05-23 14:35:00,38.91,39.0,38.91,38.97,19200.0,29.6581,29.7267,29.6581,29.7039,19200.0
2011-05-23 14:40:00,38.96,38.97,38.9,38.92,12900.0,29.6962,29.7039,29.6505,29.6657,12900.0
2011-05-23 14:45:00,38.92,38.94,38.86,38.88,21800.0,29.6657,29.681,29.62,29.6353,21800.0
2011-05-23 14:50:00,38.88,38.93,38.88,38.91,16700.0,29.6353,29.6734,29.6353,29.6581,16700.0
2011-05-23 14:55:00,38.91,38.93,38.87,38.89,14700.0,29.6581,29.6734,29.6276,29.6429,14700.0
2011-05-23 15:00:00,38.89,38.96,38.88,38.95,24600.0,29.6429,29.6962,29.6353,29.6886,24600.0
2011-05-23 15:05:00,38.95,38.96,38.88,38.89,29100.0,29.6886,29.6962,29.6353,29.6429,29100.0
2011-05-23 15:10:00,38.88,38.9,38.85,38.86,31900.0,29.6353,29.6505,29.6124,29.62,31900.0
2011-05-23 15:15:00,38.85,38.87,38.83,38.86,26500.0,29.6124,29.6276,29.5971,29.62,26500.0
2011-05-23 15:20:00,38.86,38.87,38.84,38.86,22200.0,29.62,29.6276,29.6048,29.62,22200.0
2011-05-23 15:25:00,38.86,38.86,38.83,38.84,38500.0,29.62,29.62,29.5971,29.6048,38500.0
2011-05-23 15:30:00,38.84,38.86,38.83,38.84,39000.0,29.6048,29.62,29.5971,29.6048,39000.0
2011-05-23 15:35:00,38.83,38.86,38.82,38.83,63000.0,29.5971,29.62,29.5895,29.5971,63000.0
2011-05-23 15:40:00,38.82,38.86,38.81,38.82,49800.0,29.5895,29.62,29.5819,29.5895,49800.0
2011-05-23 15:45:00,38.81,38.86,38.8,38.8,71000.0,29.5819,29.62,29.5743,29.5743,71000.0
2011-05-23 15:50:00,38.81,38.81,38.75,38.76,50500.0,29.5819,29.5819,29.5362,29.5438,50500.0
2011-05-23 15:55:00,38.76,38.82,38.75,38.77,200900.0,29.5438,29.5895,29.5362,29.5514,200900.0
2011-05-24 09:30:00,38.49,38.67,38.44,38.65,118000.0,29.338,29.4752,29.2999,29.4599,118000.0
2011-05-24 09:35:00,38.66,38.71,38.49,38.49,93600.0,29.4676,29.5057,29.338,29.338,93600.0
2011-05-24 09:40:00,38.49,38.54,38.42,38.48,64000.0,29.338,29.3761,29.2846,29.3304,64000.0
2011-05-24 09:45:00,38.49,38.59,38.46,38.46,55700.0,29.338,29.4142,29.3151,29.3151,55700.0
2011-05-24 09:50:00,38.46,38.59,38.43,38.57,79700.0,29.3151,29.4142,29.2923,29.399,79700.0
2011-05-24 09:55:00,38.57,38.61,38.53,38.61,52900.0,29.399,29.4295,29.3685,29.4295,52900.0
2011-05-24 10:00:00,38.62,38.67,38.55,38.57,88700.0,29.4371,29.4752,29.3837,29.399,88700.0
2011-05-24 10:05:00,38.57,38.64,38.55,38.64,37900.0,29.399,29.4523,29.3837,29.4523,37900.0
2011-05-24 10:10:00,38.62,38.8,38.62,38.76,85400.0,29.4371,29.5743,29.4371,29.5438,85400.0
2011-05-24 10:15:00,38.76,38.77,38.62,38.65,67800.0,29.5438,29.5514,29.4371,29.4599,67800.0
2011-05-24 10:20:00,38.64,38.72,38.64,38.67,53700.0,29.4523,29.5133,29.4523,29.4752,53700.0
2011-05-24 10:25:00,38.67,38.71,38.58,38.61,65900.0,29.4752,29.5057,29.4066,29.4295,65900.0
2011-05-24 10:30:00,38.61,38.66,38.56,38.56,40300.0,29.4295,29.4676,29.3913,29.3913,40300.0
2011-05-24 10:35:00,38.56,38.59,38.45,38.47,47700.0,29.3913,29.4142,29.3075,29.3227,47700.0
2011-05-24 10:40:00,38.47,38.52,38.45,38.51,47100.0,29.3227,29.3609,29.3075,29.3532,47100.0
2011-05-24 10:45:00,38.52,38.63,38.52,38.62,91200.0,29.3609,29.4447,29.3609,29.4371,91200.0
2011-05-24 10:50:00,38.62,38.66,38.56,38.56,67900.0,29.4371,29.4676,29.3913,29.3913,67900.0
2011-05-24 10:55:00,38.56,38.64,38.56,38.6,46600.0,29.3913,29.4523,29.3913,29.4218,46600.0
2011-05-24 11:00:00,38.61,38.66,38.61,38.62,32000.0,29.4295,29.4676,29.4295,29.4371,32000.0
2011-05-24 11:05:00,38.62,38.64,38.56,38.57,48600.0,29.4371,29.4523,29.3913,29.399,48600.0
2011-05-24 11:10:00,38.57,38.6,38.51,38.6,38100.0,29.399,29.4218,29.3532,29.4218,38100.0
2011-05-24 11:15:00,38.61,38.66,38.58,38.66,39500.0,29.4295,29.4676,29.4066,29.4676,39500.0
2011-05-24 11:20:00,38.67,38.67,38.6,38.6,46500.0,29.4752,29.4752,29.4218,29.4218,46500.0
2011-05-24 11:25:00,38.59,38.63,38.55,38.55,51900.0,29.4142,29.4447,29.3837,29.3837,51900.0
2011-05-24 11:30:00,38.56,38.64,38.56,38.62,20700.0,29.3913,29.4523,29.3913,29.4371,20700.0
2011-05-24 11:35:00,38.62,38.68,38.57,38.57,28300.0,29.4371,29.4828,29.399,29.399,28300.0
2011-05-24 11:40:00,38.56,38.57,38.47,38.48,55500.0,29.3913,29.399,29.3227,29.3304,55500.0
2011-05-24 11:45:00,38.47,38.51,38.43,38.47,34900.0,29.3227,29.3532,29.2923,29.3227,34900.0
2011-05-24 11:50:00,38.47,38.48,38.44,38.45,22000.0,29.3227,29.3304,29.2999,29.3075,22000.0
2011-05-24 11:55:00,38.45,38.46,38.42,38.45,11400.0,29.3075,29.3151,29.2846,29.3075,11400.0
2011-05-24 12:00:00,38.46,38.48,38.43,38.45,42300.0,29.3151,29.3304,29.2923,29.3075,42300.0
2011-05-24 12:05:00,38.44,38.51,38.43,38.47,42000.0,29.2999,29.3532,29.2923,29.3227,42000.0
2011-05-24 12:10:00,38.47,38.51,38.44,38.45,108200.0,29.3227,29.3532,29.2999,29.3075,108200.0
2011-05-24 12:15:00,38.43,38.45,38.4,38.42,32700.0,29.2923,29.3075,29.2694,29.2846,32700.0
2011-05-24 12:20:00,38.41,38.42,38.37,38.37,39300.0,29.277,29.2846,29.2465,29.2465,39300.0
2011-05-24 12:25:00,38.36,38.39,38.35,38.39,40000.0,29.2389,29.2618,29.2313,29.2618,40000.0
2011-05-24 12:30:00,38.38,38.41,38.38,38.4,45100.0,29.2541,29.277,29.2541,29.2694,45100.0
2011-05-24 12:35:00,38.41,38.45,38.37,38.37,28100.0,29.277,29.3075,29.2465,29.2465,28100.0
2011-05-24 12:40:00,38.37,38.38,38.27,38.28,67700.0,29.2465,29.2541,29.1703,29.1779,67700.0
2011-05-24 12:45:00,38.28,38.28,38.19,38.2,38900.0,29.1779,29.1779,29.1093,29.1169,38900.0
2011-05-24 12:50:00,38.19,38.19,38.14,38.14,34800.0,29.1093,29.1093,29.0712,29.0712,34800.0
2011-05-24 12:55:00,38.14,38.16,38.11,38.15,31200.0,29.0712,29.0865,29.0483,29.0788,31200.0
2011-05-24 13:00:00,38.16,38.24,38.15,38.16,75200.0,29.0865,29.1474,29.0788,29.0865,75200.0
2011-05-24 13:05:00,38.18,38.19,38.14,38.14,19700.0,29.1017,29.1093,29.0712,29.0712,19700.0
2011-05-24 13:10:00,38.14,38.16,38.13,38.15,19100.0,29.0712,29.0865,29.0636,29.0788,19100.0
2011-05-24 13:15:00,38.16,38.17,38.12,38.12,39500.0,29.0865,29.0941,29.056,29.056,39500.0
2011-05-24 13:20:00,38.12,38.13,38.1,38.1,20100.0,29.056,29.0636,29.0407,29.0407,20100.0
2011-05-24 13:25:00,38.1,38.15,38.09,38.11,31000.0,29.0407,29.0788,29.0331,29.0483,31000.0
2011-05-24 13:30:00,38.1,38.16,38.1,38.11,23700.0,29.0407,29.0865,29.0407,29.0483,23700.0
2011-05-24 13:35:00,38.11,38.16,38.1,38.1,27400.0,29.0483,29.0865,29.0407,29.0407,27400.0
2011-05-24 13:40:00,38.11,38.16,38.1,38.16,49000.0,29.0483,29.0865,29.0407,29.0865,49000.0
2011-05-24 13:45:00,38.16,38.18,38.13,38.13,10900.0,29.0865,29.1017,29.0636,29.0636,10900.0
2011-05-24 13:50:00,38.13,38.16,38.13,38.16,41700.0,29.0636,29.0865,29.0636,29.0865,41700.0
2011-05-24 13:55:00,38.17,38.17,38.14,38.15,9800.0,29.0941,29.0941,29.0712,29.0788,9800.0
2011-05-24 14:00:00,38.15,38.16,38.14,38.15,22300.0,29.0788,29.0865,29.0712,29.0788,22300.0
2011-05-24 14:05:00,38.15,38.17,38.14,38.17,26300.0,29.0788,29.0941,29.0712,29.0941,26300.0
2011-05-24 14:10:00,38.16,38.2,38.13,38.15,32300.0,29.0865,29.1169,29.0636,29.0788,32300.0
2011-05-24 14:15:00,38.15,38.21,38.15,38.2,24800.0,29.0788,29.1246,29.0788,29.1169,24800.0
2011-05-24 14:20:00,38.2,38.28,38.19,38.28,19600.0,29.1169,29.1779,29.1093,29.1779,19600.0
2011-05-24 14:25:00,38.28,38.29,38.25,38.29,28900.0,29.1779,29.1855,29.1551,29.1855,28900.0
2011-05-24 14:30:00,38.29,38.3,38.21,38.22,28800.0,29.1855,29.1932,29.1246,29.1322,28800.0
2011-05-24 14:35:00,38.22,38.26,38.22,38.24,42100.0,29.1322,29.1627,29.1322,29.1474,42100.0
2011-05-24 14:40:00,38.24,38.24,38.18,38.19,38100.0,29.1474,29.1474,29.1017,29.1093,38100.0
2011-05-24 14:45:00,38.19,38.21,38.17,38.18,21600.0,29.1093,29.1246,29.0941,29.1017,21600.0
2011-05-24 14:50:00,38.18,38.18,38.15,38.15,10800.0,29.1017,29.1017,29.0788,29.0788,10800.0
2011-05-24 14:55:00,38.15,38.18,38.15,38.17,45000.0,29.0788,29.1017,29.0788,29.0941,45000.0
2011-05-24 15:00:00,38.18,38.25,38.17,38.24,35900.0,29.1017,29.1551,29.0941,29.1474,35900.0
2011-05-24 15:05:00,38.24,38.24,38.19,38.22,50100.0,29.1474,29.1474,29.1093,29.1322,50100.0
2011-05-24 15:10:00,38.21,38.22,38.16,38.21,46500.0,29.1246,29.1322,29.0865,29.1246,46500.0
2011-05-24 15:15:00,38.21,38.22,38.17,38.17,32100.0,29.1246,29.1322,29.0941,29.0941,32100.0
2011-05-24 15:20:00,38.18,38.21,38.15,38.19,42200.0,29.1017,29.1246,29.0788,29.1093,42200.0
2011-05-24 15:25:00,38.18,38.19,38.15,38.15,55400.0,29.1017,29.1093,29.0788,29.0788,55400.0
2011-05-24 15:30:00,38.15,38.15,38.09,38.1,102500.0,29.0788,29.0788,29.0331,29.0407,102500.0
2011-05-24 15:35:00,38.11,38.16,38.09,38.1,158500.0,29.0483,29.0865,29.0331,29.0407,158500.0
2011-05-24 15:40:00,38.09,38.1,38.08,38.09,71000.0,29.0331,29.0407,29.0255,29.0331,71000.0
2011-05-24 15:45:00,38.08,38.09,38.07,38.08,88200.0,29.0255,29.0331,29.0179,29.0255,88200.0
2011-05-24 15:50:00,38.07,38.08,38.03,38.05,203100.0,29.0179,29.0255,28.9874,29.0026,203100.0
2011-05-24 15:55:00,38.05,38.09,38.05,38.06,201700.0,29.0026,29.0331,29.0026,29.0102,201700.0
2011-05-25 09:30:00,38.17,38.17,38.03,38.07,95900.0,29.0941,29.0941,28.9874,29.0179,95900.0
2011-05-25 09:35:00,38.06,38.09,37.95,38.09,82300.0,29.0102,29.0331,28.9264,29.0331,82300.0
2011-05-25 09:40:00,38.1,38.13,38.04,38.12,49500.0,29.0407,29.0636,28.995,29.056,49500.0
2011-05-25 09:45:00,38.12,38.23,38.11,38.22,54300.0,29.056,29.1398,29.0483,29.1322,54300.0
2011-05-25 09:50:00,38.22,38.27,38.17,38.25,41300.0,29.1322,29.1703,29.0941,29.1551,41300.0
2011-05-25 09:55:00,38.24,38.28,38.23,38.24,18500.0,29.1474,29.1779,29.1398,29.1474,18500.0
2011-05-25 10:00:00,38.26,38.27,38.2,38.2,43200.0,29.1627,29.1703,29.1169,29.1169,43200.0
2011-05-25 10:05:00,38.2,38.22,38.14,38.19,36000.0,29.1169,29.1322,29.0712,29.1093,36000.0
2011-05-25 10:10:00,38.19,38.22,38.13,38.18,37400.0,29.1093,29.1322,29.0636,29.1017,37400.0
2011-05-25 10:15:00,38.17,38.21,38.16,38.17,35300.0,29.0941,29.1246,29.0865,29.0941,35300.0
2011-05-25 10:20:00,38.17,38.18,38.13,38.17,30400.0,29.0941,29.1017,29.0636,29.0941,30400.0
2011-05-25 10:25:00,38.16,38.24,38.15,38.17,27500.0,29.0865,29.1474,29.0788,29.0941,27500.0
2011-05-25 10:30:00,38.17,38.22,38.11,38.19,55700.0,29.0941,29.1322,29.0483,29.1093,55700.0
2011-05-25 10:35:00,38.2,38.28,38.17,38.23,59400.0,29.1169,29.1779,29.0941,29.1398,59400.0
2011-05-25 10:40:00,38.23,38.32,38.23,38.31,36700.0,29.1398,29.2084,29.1398,29.2008,36700.0
2011-05-25 10:45:00,38.32,38.38,38.27,38.3,62900.0,29.2084,29.2541,29.1703,29.1932,62900.0
2011-05-25 10:50:00,38.31,38.37,38.31,38.36,39200.0,29.2008,29.2465,29.2008,29.2389,39200.0
2011-05-25 10:55:00,38.36,38.49,38.35,38.35,103000.0,29.2389,29.338,29.2313,29.2313,103000.0
2011-05-25 11:00:00,38.36,38.46,38.34,38.45,40100.0,29.2389,29.3151,29.2237,29.3075,40100.0
2011-05-25 11:05:00,38.46,38.49,38.44,38.44,29200.0,29.3151,29.338,29.2999,29.2999,29200.0
2011-05-25 11:10:00,38.44,38.47,38.4,38.46,21600.0,29.2999,29.3227,29.2694,29.3151,21600.0
2011-05-25 11:15:00,38.45,38.47,38.41,38.42,19000.0,29.3075,29.3227,29.277,29.2846,19000.0
2011-05-25 11:20:00,38.42,38.46,38.42,38.45,19600.0,29.2846,29.3151,29.2846,29.3075,19600.0
2011-05-25 11:25:00,38.45,38.46,38.41,38.42,26200.0,29.3075,29.3151,29.277,29.2846,26200.0
2011-05-25 11:30:00,38.42,38.42,38.36,38.37,12400.0,29.2846,29.2846,29.2389,29.2465,12400.0
2011-05-25 11:35:00,38.37,38.41,38.37,38.4,13100.0,29.2465,29.277,29.2465,29.2694,13100.0
2011-05-25 11:40:00,38.4,38.43,38.39,38.39,12300.0,29.2694,29.2923,29.2618,29.2618,12300.0
2011-05-25 11:45:00,38.4,38.44,38.37,38.38,23200.0,29.2694,29.2999,29.2465,29.2541,23200.0
2011-05-25 11:50:00,38.38,38.4,38.35,38.35,16200.0,29.2541,29.2694,29.2313,29.2313,16200.0
2011-05-25 11:55:00,38.35,38.37,38.34,38.35,11000.0,29.2313,29.2465,29.2237,29.2313,11000.0
2011-05-25 12:00:00,38.36,38.36,38.32,38.32,14300.0,29.2389,29.2389,29.2084,29.2084,14300.0
2011-05-25 12:05:00,38.32,38.34,38.3,38.34,15900.0,29.2084,29.2237,29.1932,29.2237,15900.0
2011-05-25 12:10:00,38.34,38.38,38.31,38.31,28100.0,29.2237,29.2541,29.2008,29.2008,28100.0
2011-05-25 12:15:00,38.31,38.32,38.26,38.26,18600.0,29.2008,29.2084,29.1627,29.1627,18600.0
2011-05-25 12:20:00,38.27,38.32,38.27,38.28,41000.0,29.1703,29.2084,29.1703,29.1779,41000.0
2011-05-25 12:25:00,38.29,38.3,38.24,38.24,16000.0,29.1855,29.1932,29.1474,29.1474,16000.0
2011-05-25 12:30:00,38.25,38.28,38.24,38.28,15900.0,29.1551,29.1779,29.1474,29.1779,15900.0
2011-05-25 12:35:00,38.28,38.28,38.23,38.24,16500.0,29.1779,29.1779,29.1398,29.1474,16500.0
2011-05-25 12:40:00,38.24,38.25,38.22,38.23,13900.0,29.1474,29.1551,29.1322,29.1398,13900.0
2011-05-25 12:45:00,38.23,38.26,38.21,38.21,12300.0,29.1398,29.1627,29.1246,29.1246,12300.0
2011-05-25 12:50:00,38.21,38.22,38.2,38.2,9900.0,29.1246,29.1322,29.1169,29.1169,9900.0
2011-05-25 12:55:00,38.21,38.27,38.19,38.26,26600.0,29.1246,29.1703,29.1093,29.1627,26600.0
2011-05-25 13:00:00,38.27,38.27,38.23,38.25,22200.0,29.1703,29.1703,29.1398,29.1551,22200.0
2011-05-25 13:05:00,38.26,38.26,38.21,38.26,15500.0,29.1627,29.1627,29.1246,29.1627,15500.0
2011-05-25 13:10:00,38.26,38.28,38.23,38.27,29400.0,29.1627,29.1779,29.1398,29.1703,29400.0
2011-05-25 13:15:00,38.27,38.29,38.25,38.27,24000.0,29.1703,29.1855,29.1551,29.1703,24000.0
2011-05-25 13:20:00,38.27,38.28,38.22,38.23,19800.0,29.1703,29.1779,29.1322,29.1398,19800.0
2011-05-25 13:25:00,38.23,38.24,38.19,38.2,11200.0,29.1398,29.1474,29.1093,29.1169,11200.0
2011-05-25 13:30:00,38.2,38.22,38.16,38.17,27600.0,29.1169,29.1322,29.0865,29.0941,27600.0
2011-05-25 13:35:00,38.16,38.18,38.15,38.16,16700.0,29.0865,29.1017,29.0788,29.0865,16700.0
2011-05-25 13:40:00,38.16,38.19,38.12,38.17,45600.0,29.0865,29.1093,29.056,29.0941,45600.0
2011-05-25 13:45:00,38.17,38.17,38.13,38.14,33400.0,29.0941,29.0941,29.0636,29.0712,33400.0
2011-05-25 13:50:00,38.15,38.17,38.14,38.17,28200.0,29.0788,29.0941,29.0712,29.0941,28200.0
2011-05-25 13:55:00,38.17,38.17,38.15,38.16,21500.0,29.0941,29.0941,29.0788,29.0865,21500.0
2011-05-25 14:00:00,38.16,38.17,38.09,38.1,73500.0,29.0865,29.0941,29.0331,29.0407,73500.0
2011-05-25 14:05:00,38.1,38.15,38.07,38.15,40800.0,29.0407,29.0788,29.0179,29.0788,40800.0
2011-05-25 14:10:00,38.15,38.17,38.13,38.15,31800.0,29.0788,29.0941,29.0636,29.0788,31800.0
2011-05-25 14:15:00,38.15,38.18,38.14,38.15,25300.0,29.0788,29.1017,29.0712,29.0788,25300.0
2011-05-25 14:20:00,38.15,38.16,38.12,38.13,27800.0,29.0788,29.0865,29.056,29.0636,27800.0
2011-05-25 14:25:00,38.14,38.18,38.13,38.17,15900.0,29.0712,29.1017,29.0636,29.0941,15900.0
2011-05-25 14:30:00,38.18,38.19,38.16,38.17,16700.0,29.1017,29.1093,29.0865,29.0941,16700.0
2011-05-25 14:35:00,38.16,38.16,38.09,38.11,17600.0,29.0865,29.0865,29.0331,29.0483,17600.0
2011-05-25 14:40:00,38.11,38.12,38.06,38.09,19100.0,29.0483,29.056,29.0102,29.0331,19100.0
2011-05-25 14:45:00,38.09,38.1,38.07,38.07,12500.0,29.0331,29.0407,29.0179,29.0179,12500.0
2011-05-25 14:50:00,38.08,38.13,38.06,38.07,27200.0,29.0255,29.0636,29.0102,29.0179,27200.0
2011-05-25 14:55:00,38.07,38.17,38.07,38.17,33900.0,29.0179,29.0941,29.0179,29.0941,33900.0
2011-05-25 15:00:00,38.16,38.24,38.15,38.23,33100.0,29.0865,29.1474,29.0788,29.1398,33100.0
2011-05-25 15:05:00,38.24,38.33,38.22,38.28,41800.0,29.1474,29.216,29.1322,29.1779,41800.0
2011-05-25 15:10:00,38.27,38.33,38.26,38.28,39800.0,29.1703,29.216,29.1627,29.1779,39800.0
2011-05-25 15:15:00,38.29,38.32,38.28,38.29,38200.0,29.1855,29.2084,29.1779,29.1855,38200.0
2011-05-25 15:20:00,38.3,38.32,38.26,38.27,28600.0,29.1932,29.2084,29.1627,29.1703,28600.0
2011-05-25 15:25:00,38.26,38.29,38.25,38.28,38500.0,29.1627,29.1855,29.1551,29.1779,38500.0
2011-05-25 15:30:00,38.28,38.29,38.21,38.21,44800.0,29.1779,29.1855,29.1246,29.1246,44800.0
2011-05-25 15:35:00,38.22,38.25,38.21,38.22,34700.0,29.1322,29.1551,29.1246,29.1322,34700.0
2011-05-25 15:40:00,38.21,38.23,38.17,38.19,46000.0,29.1246,29.1398,29.0941,29.1093,46000.0
2011-05-25 15:45:00,38.19,38.22,38.18,38.19,99200.0,29.1093,29.1322,29.1017,29.1093,99200.0
2011-05-25 15:50:00,38.18,38.19,38.16,38.18,79500.0,29.1017,29.1093,29.0865,29.1017,79500.0
2011-05-25 15:55:00,38.18,38.2,38.17,38.19,135700.0,29.1017,29.1169,29.0941,29.1093,135700.0
2011-05-26 09:30:00,38.15,38.22,38.09,38.22,42000.0,29.0788,29.1322,29.0331,29.1322,42000.0
2011-05-26 09:35:00,38.22,38.39,38.21,38.34,58800.0,29.1322,29.2618,29.1246,29.2237,58800.0
2011-05-26 09:40:00,38.33,38.33,38.13,38.13,46800.0,29.216,29.216,29.0636,29.0636,46800.0
2011-05-26 09:45:00,38.13,38.16,38.06,38.06,37300.0,29.0636,29.0865,29.0102,29.0102,37300.0
2011-05-26 09:50:00,38.07,38.13,38.01,38.01,45300.0,29.0179,29.0636,28.9721,28.9721,45300.0
2011-05-26 09:55:00,38.01,38.01,37.92,37.92,56300.0,28.9721,28.9721,28.9035,28.9035,56300.0
2011-05-26 10:00:00,37.93,37.98,37.9,37.9,37100.0,28.9111,28.9493,28.8883,28.8883,37100.0
2011-05-26 10:05:00,37.9,37.93,37.84,37.88,37200.0,28.8883,28.9111,28.8425,28.873,37200.0
2011-05-26 10:10:00,37.89,37.94,37.8,37.83,40500.0,28.8807,28.9188,28.8121,28.8349,40500.0
2011-05-26 10:15:00,37.84,37.91,37.8,37.84,79700.0,28.8425,28.8959,28.8121,28.8425,79700.0
2011-05-26 10:20:00,37.84,37.84,37.77,37.83,41300.0,28.8425,28.8425,28.7892,28.8349,41300.0
2011-05-26 10:25:00,37.84,37.85,37.77,37.78,67700.0,28.8425,28.8502,28.7892,28.7968,67700.0
2011-05-26 10:30:00,37.79,37.84,37.77,37.82,58500.0,28.8044,28.8425,28.7892,28.8273,58500.0
2011-05-26 10:35:00,37.82,37.91,37.8,37.9,29100.0,28.8273,28.8959,28.8121,28.8883,29100.0
2011-05-26 10:40:00,37.89,37.91,37.82,37.9,44200.0,28.8807,28.8959,28.8273,28.8883,44200.0
2011-05-26 10:45:00,37.9,37.9,37.78,37.82,62000.0,28.8883,28.8883,28.7968,28.8273,62000.0
2011-05-26 10:50:00,37.82,37.86,37.73,37.74,44000.0,28.8273,28.8578,28.7587,28.7663,44000.0
2011-05-26 10:55:00,37.74,37.75,37.7,37.71,41600.0,28.7663,28.7739,28.7358,28.7435,41600.0
2011-05-26 11:00:00,37.71,37.73,37.66,37.7,54900.0,28.7435,28.7587,28.7053,28.7358,54900.0
2011-05-26 11:05:00,37.7,37.81,37.69,37.8,49400.0,28.7358,28.8197,28.7282,28.8121,49400.0
2011-05-26 11:10:00,37.8,37.83,37.76,37.77,28800.0,28.8121,28.8349,28.7816,28.7892,28800.0
2011-05-26 11:15:00,37.76,37.78,37.73,37.77,28200.0,28.7816,28.7968,28.7587,28.7892,28200.0
2011-05-26 11:20:00,37.78,37.78,37.69,37.69,47900.0,28.7968,28.7968,28.7282,28.7282,47900.0
2011-05-26 11:25:00,37.7,37.7,37.67,37.68,25200.0,28.7358,28.7358,28.713,28.7206,25200.0
2011-05-26 11:30:00,37.68,37.68,37.64,37.65,38600.0,28.7206,28.7206,28.6901,28.6977,38600.0
2011-05-26 11:35:00,37.64,37.64,37.6,37.61,41500.0,28.6901,28.6901,28.6596,28.6672,41500.0
2011-05-26 11:40:00,37.61,37.71,37.61,37.71,29000.0,28.6672,28.7435,28.6672,28.7435,29000.0
2011-05-26 11:45:00,37.7,37.73,37.7,37.72,19400.0,28.7358,28.7587,28.7358,28.7511,19400.0
2011-05-26 11:50:00,37.71,37.74,37.67,37.67,24000.0,28.7435,28.7663,28.713,28.713,24000.0
2011-05-26 11:55:00,37.68,37.7,37.66,37.69,19900.0,28.7206,28.7358,28.7053,28.7282,19900.0
2011-05-26 12:00:00,37.7,37.73,37.68,37.69,14200.0,28.7358,28.7587,28.7206,28.7282,14200.0
2011-05-26 12:05:00,37.68,37.69,37.66,37.67,12500.0,28.7206,28.7282,28.7053,28.713,12500.0
2011-05-26 12:10:00,37.66,37.74,37.65,37.72,33900.0,28.7053,28.7663,28.6977,28.7511,33900.0
2011-05-26 12:15:00,37.71,37.71,37.64,37.65,18600.0,28.7435,28.7435,28.6901,28.6977,18600.0
2011-05-26 12:20:00,37.65,37.66,37.63,37.64,17500.0,28.6977,28.7053,28.6825,28.6901,17500.0
2011-05-26 12:25:00,37.64,37.68,37.63,37.68,24900.0,28.6901,28.7206,28.6825,28.7206,24900.0
2011-05-26 12:30:00,37.69,37.74,37.68,37.72,19500.0,28.7282,28.7663,28.7206,28.7511,19500.0
2011-05-26 12:35:00,37.72,37.72,37.67,37.69,15800.0,28.7511,28.7511,28.713,28.7282,15800.0
2011-05-26 12:40:00,37.69,37.71,37.67,37.7,19000.0,28.7282,28.7435,28.713,28.7358,19000.0
2011-05-26 12:45:00,37.69,37.82,37.69,37.81,46000.0,28.7282,28.8273,28.7282,28.8197,46000.0
2011-05-26 12:50:00,37.81,37.84,37.8,37.82,16000.0,28.8197,28.8425,28.8121,28.8273,16000.0
2011-05-26 12:55:00,37.83,37.83,37.78,37.78,12200.0,28.8349,28.8349,28.7968,28.7968,12200.0
2011-05-26 13:00:00,37.78,37.86,37.78,37.85,16100.0,28.7968,28.8578,28.7968,28.8502,16100.0
2011-05-26 13:05:00,37.86,37.87,37.86,37.86,16700.0,28.8578,28.8654,28.8578,28.8578,16700.0
2011-05-26 13:10:00,37.85,37.86,37.84,37.85,11400.0,28.8502,28.8578,28.8425,28.8502,11400.0
2011-05-26 13:15:00,37.85,37.93,37.85,37.93,21400.0,28.8502,28.9111,28.8502,28.9111,21400.0
2011-05-26 13:20:00,37.93,37.97,37.91,37.97,24600.0,28.9111,28.9416,28.8959,28.9416,24600.0
2011-05-26 13:25:00,37.98,38.02,37.94,37.98,43300.0,28.9493,28.9797,28.9188,28.9493,43300.0
2011-05-26 13:30:00,37.98,38.1,37.98,38.09,31300.0,28.9493,29.0407,28.9493,29.0331,31300.0
2011-05-26 13:35:00,38.09,38.11,38.07,38.1,59700.0,29.0331,29.0483,29.0179,29.0407,59700.0
2011-05-26 13:40:00,38.11,38.11,38.09,38.11,14400.0,29.0483,29.0483,29.0331,29.0483,14400.0
2011-05-26 13:45:00,38.1,38.12,38.1,38.12,11000.0,29.0407,29.056,29.0407,29.056,11000.0
2011-05-26 13:50:00,38.12,38.19,38.11,38.13,40200.0,29.056,29.1093,29.0483,29.0636,40200.0
2011-05-26 13:55:00,38.13,38.17,38.13,38.17,20600.0,29.0636,29.0941,29.0636,29.0941,20600.0
2011-05-26 14:00:00,38.16,38.2,38.15,38.19,22200.0,29.0865,29.1169,29.0788,29.1093,22200.0
2011-05-26 14:05:00,38.2,38.2,38.19,38.2,10300.0,29.1169,29.1169,29.1093,29.1169,10300.0
2011-05-26 14:10:00,38.19,38.2,38.17,38.2,28400.0,29.1093,29.1169,29.0941,29.1169,28400.0
2011-05-26 14:15:00,38.2,38.2,38.19,38.19,20000.0,29.1169,29.1169,29.1093,29.1093,20000.0
2011-05-26 14:20:00,38.19,38.21,38.18,38.2,30400.0,29.1093,29.1246,29.1017,29.1169,30400.0
2011-05-26 14:25:00,38.2,38.26,38.2,38.25,38600.0,29.1169,29.1627,29.1169,29.1551,38600.0
2011-05-26 14:30:00,38.24,38.34,38.23,38.33,36500.0,29.1474,29.2237,29.1398,29.216,36500.0
2011-05-26 14:35:00,38.33,38.34,38.24,38.24,29200.0,29.216,29.2237,29.1474,29.1474,29200.0
2011-05-26 14:40:00,38.24,38.26,38.22,38.23,27900.0,29.1474,29.1627,29.1322,29.1398,27900.0
2011-05-26 14:45:00,38.24,38.31,38.24,38.3,38100.0,29.1474,29.2008,29.1474,29.1932,38100.0
2011-05-26 14:50:00,38.31,38.31,38.22,38.23,55700.0,29.2008,29.2008,29.1322,29.1398,55700.0
2011-05-26 14:55:00,38.22,38.23,38.21,38.22,42400.0,29.1322,29.1398,29.1246,29.1322,42400.0
2011-05-26 15:00:00,38.21,38.22,38.2,38.2,41300.0,29.1246,29.1322,29.1169,29.1169,41300.0
2011-05-26 15:05:00,38.2,38.2,38.13,38.14,25500.0,29.1169,29.1169,29.0636,29.0712,25500.0
2011-05-26 15:10:00,38.13,38.15,38.1,38.1,56800.0,29.0636,29.0788,29.0407,29.0407,56800.0
2011-05-26 15:15:00,38.1,38.17,38.1,38.17,31300.0,29.0407,29.0941,29.0407,29.0941,31300.0
2011-05-26 15:20:00,38.17,38.24,38.16,38.23,37800.0,29.0941,29.1474,29.0865,29.1398,37800.0
2011-05-26 15:25:00,38.24,38.26,38.22,38.26,62400.0,29.1474,29.1627,29.1322,29.1627,62400.0
2011-05-26 15:30:00,38.26,38.29,38.23,38.24,79100.0,29.1627,29.1855,29.1398,29.1474,79100.0
2011-05-26 15:35:00,38.25,38.25,38.19,38.24,72300.0,29.1551,29.1551,29.1093,29.1474,72300.0
2011-05-26 15:40:00,38.25,38.25,38.18,38.18,46800.0,29.1551,29.1551,29.1017,29.1017,46800.0
2011-05-26 15:45:00,38.18,38.18,38.04,38.05,104400.0,29.1017,29.1017,28.995,29.0026,104400.0
2011-05-26 15:50:00,38.05,38.11,38.04,38.09,95700.0,29.0026,29.0483,28.995,29.0331,95700.0
2011-05-26 15:55:00,38.08,38.09,38.05,38.08,167800.0,29.0255,29.0331,29.0026,29.0255,167800.0
2011-05-27 09:30:00,38.36,38.52,38.33,38.52,75800.0,29.2389,29.3609,29.216,29.3609,75800.0
2011-05-27 09:35:00,38.52,38.56,38.43,38.52,60700.0,29.3609,29.3913,29.2923,29.3609,60700.0
2011-05-27 09:40:00,38.52,38.55,38.4,38.42,34200.0,29.3609,29.3837,29.2694,29.2846,34200.0
2011-05-27 09:45:00,38.42,38.47,38.38,38.44,38000.0,29.2846,29.3227,29.2541,29.2999,38000.0
2011-05-27 09:50:00,38.45,38.47,38.38,38.41,20000.0,29.3075,29.3227,29.2541,29.277,20000.0
2011-05-27 09:55:00,38.41,38.5,38.41,38.48,18200.0,29.277,29.3456,29.277,29.3304,18200.0
2011-05-27 10:00:00,38.47,38.48,38.27,38.31,52300.0,29.3227,29.3304,29.1703,29.2008,52300.0
2011-05-27 10:05:00,38.31,38.39,38.31,38.34,48900.0,29.2008,29.2618,29.2008,29.2237,48900.0
2011-05-27 10:10:00,38.35,38.46,38.3,38.39,62200.0,29.2313,29.3151,29.1932,29.2618,62200.0
2011-05-27 10:15:00,38.4,38.44,38.39,38.42,20800.0,29.2694,29.2999,29.2618,29.2846,20800.0
2011-05-27 10:20:00,38.43,38.44,38.37,38.39,26300.0,29.2923,29.2999,29.2465,29.2618,26300.0
2011-05-27 10:25:00,38.39,38.52,38.38,38.52,22300.0,29.2618,29.3609,29.2541,29.3609,22300.0
2011-05-27 10:30:00,38.52,38.58,38.52,38.55,27200.0,29.3609,29.4066,29.3609,29.3837,27200.0
2011-05-27 10:35:00,38.54,38.59,38.53,38.59,26100.0,29.3761,29.4142,29.3685,29.4142,26100.0
2011-05-27 10:40:00,38.59,38.63,38.57,38.6,25800.0,29.4142,29.4447,29.399,29.4218,25800.0
2011-05-27 10:45:00,38.61,38.65,38.61,38.64,28100.0,29.4295,29.4599,29.4295,29.4523,28100.0
2011-05-27 10:50:00,38.65,38.69,38.64,38.68,26100.0,29.4599,29.4904,29.4523,29.4828,26100.0
2011-05-27 10:55:00,38.69,38.75,38.68,38.73,18100.0,29.4904,29.5362,29.4828,29.5209,18100.0
2011-05-27 11:00:00,38.73,38.77,38.71,38.77,26700.0,29.5209,29.5514,29.5057,29.5514,26700.0
2011-05-27 11:05:00,38.77,38.79,38.73,38.74,27000.0,29.5514,29.5667,29.5209,29.5285,27000.0
2011-05-27 11:10:00,38.75,38.76,38.71,38.75,38800.0,29.5362,29.5438,29.5057,29.5362,38800.0
2011-05-27 11:15:00,38.75,38.79,38.74,38.78,23700.0,29.5362,29.5667,29.5285,29.559,23700.0
2011-05-27 11:20:00,38.79,38.81,38.79,38.8,12300.0,29.5667,29.5819,29.5667,29.5743,12300.0
2011-05-27 11:25:00,38.8,38.81,38.7,38.72,20100.0,29.5743,29.5819,29.4981,29.5133,20100.0
2011-05-27 11:30:00,38.72,38.73,38.61,38.62,12100.0,29.5133,29.5209,29.4295,29.4371,12100.0
2011-05-27 11:35:00,38.61,38.62,38.52,38.54,27200.0,29.4295,29.4371,29.3609,29.3761,27200.0
2011-05-27 11:40:00,38.55,38.58,38.55,38.55,14100.0,29.3837,29.4066,29.3837,29.3837,14100.0
2011-05-27 11:45:00,38.55,38.56,38.52,38.56,17500.0,29.3837,29.3913,29.3609,29.3913,17500.0
2011-05-27 11:50:00,38.57,38.61,38.57,38.57,10500.0,29.399,29.4295,29.399,29.399,10500.0
2011-05-27 11:55:00,38.58,38.58,38.56,38.57,11600.0,29.4066,29.4066,29.3913,29.399,11600.0
2011-05-27 12:00:00,38.56,38.59,38.52,38.53,25300.0,29.3913,29.4142,29.3609,29.3685,25300.0
2011-05-27 12:05:00,38.52,38.53,38.51,38.53,8500.0,29.3609,29.3685,29.3532,29.3685,8500.0
2011-05-27 12:10:00,38.53,38.57,38.52,38.57,5500.0,29.3685,29.399,29.3609,29.399,5500.0
2011-05-27 12:15:00,38.57,38.57,38.56,38.57,2800.0,29.399,29.399,29.3913,29.399,2800.0
2011-05-27 12:20:00,38.57,38.57,38.54,38.54,12800.0,29.399,29.399,29.3761,29.3761,12800.0
2011-05-27 12:25:00,38.54,38.54,38.51,38.52,7200.0,29.3761,29.3761,29.3532,29.3609,7200.0
2011-05-27 12:30:00,38.52,38.55,38.51,38.53,10200.0,29.3609,29.3837,29.3532,29.3685,10200.0
2011-05-27 12:35:00,38.53,38.56,38.53,38.54,7200.0,29.3685,29.3913,29.3685,29.3761,7200.0
2011-05-27 12:40:00,38.54,38.55,38.52,38.52,11300.0,29.3761,29.3837,29.3609,29.3609,11300.0
2011-05-27 12:45:00,38.52,38.52,38.5,38.5,5800.0,29.3609,29.3609,29.3456,29.3456,5800.0
2011-05-27 12:50:00,38.51,38.51,38.45,38.45,10400.0,29.3532,29.3532,29.3075,29.3075,10400.0
2011-05-27 12:55:00,38.45,38.46,38.44,38.44,9100.0,29.3075,29.3151,29.2999,29.2999,9100.0
2011-05-27 13:00:00,38.45,38.49,38.44,38.48,16000.0,29.3075,29.338,29.2999,29.3304,16000.0
2011-05-27 13:05:00,38.48,38.5,38.48,38.5,6000.0,29.3304,29.3456,29.3304,29.3456,6000.0
2011-05-27 13:10:00,38.51,38.54,38.49,38.49,13200.0,29.3532,29.3761,29.338,29.338,13200.0
2011-05-27 13:15:00,38.49,38.5,38.48,38.49,10100.0,29.338,29.3456,29.3304,29.338,10100.0
2011-05-27 13:20:00,38.49,38.51,38.48,38.51,13200.0,29.338,29.3532,29.3304,29.3532,13200.0
2011-05-27 13:25:00,38.51,38.52,38.47,38.48,7200.0,29.3532,29.3609,29.3227,29.3304,7200.0
2011-05-27 13:30:00,38.48,38.53,38.48,38.49,14700.0,29.3304,29.3685,29.3304,29.338,14700.0
2011-05-27 13:35:00,38.5,38.5,38.46,38.49,11100.0,29.3456,29.3456,29.3151,29.338,11100.0
2011-05-27 13:40:00,38.49,38.52,38.49,38.52,6700.0,29.338,29.3609,29.338,29.3609,6700.0
2011-05-27 13:45:00,38.52,38.54,38.51,38.53,11300.0,29.3609,29.3761,29.3532,29.3685,11300.0
2011-05-27 13:50:00,38.53,38.53,38.52,38.52,4800.0,29.3685,29.3685,29.3609,29.3609,4800.0
2011-05-27 13:55:00,38.52,38.53,38.46,38.46,18200.0,29.3609,29.3685,29.3151,29.3151,18200.0
2011-05-27 14:00:00,38.46,38.47,38.43,38.43,27200.0,29.3151,29.3227,29.2923,29.2923,27200.0
2011-05-27 14:05:00,38.43,38.43,38.37,38.37,69000.0,29.2923,29.2923,29.2465,29.2465,69000.0
2011-05-27 14:10:00,38.38,38.38,38.32,38.32,50700.0,29.2541,29.2541,29.2084,29.2084,50700.0
2011-05-27 14:15:00,38.32,38.32,38.29,38.3,20300.0,29.2084,29.2084,29.1855,29.1932,20300.0
2011-05-27 14:20:00,38.3,38.31,38.28,38.28,31700.0,29.1932,29.2008,29.1779,29.1779,31700.0
2011-05-27 14:25:00,38.28,38.29,38.27,38.28,20600.0,29.1779,29.1855,29.1703,29.1779,20600.0
2011-05-27 14:30:00,38.27,38.31,38.27,38.3,14700.0,29.1703,29.2008,29.1703,29.1932,14700.0
2011-05-27 14:35:00,38.3,38.34,38.3,38.32,13000.0,29.1932,29.2237,29.1932,29.2084,13000.0
2011-05-27 14:40:00,38.33,38.34,38.22,38.23,53200.0,29.216,29.2237,29.1322,29.1398,53200.0
2011-05-27 14:45:00,38.22,38.23,38.12,38.12,78100.0,29.1322,29.1398,29.056,29.056,78100.0
2011-05-27 14:50:00,38.12,38.2,38.12,38.19,36700.0,29.056,29.1169,29.056,29.1093,36700.0
2011-05-27 14:55:00,38.19,38.22,38.19,38.21,17200.0,29.1093,29.1322,29.1093,29.1246,17200.0
2011-05-27 15:00:00,38.22,38.24,38.16,38.22,85700.0,29.1322,29.1474,29.0865,29.1322,85700.0
2011-05-27 15:05:00,38.22,38.23,38.2,38.2,21200.0,29.1322,29.1398,29.1169,29.1169,21200.0
2011-05-27 15:10:00,38.2,38.24,38.2,38.23,26100.0,29.1169,29.1474,29.1169,29.1398,26100.0
2011-05-27 15:15:00,38.22,38.26,38.21,38.26,40100.0,29.1322,29.1627,29.1246,29.1627,40100.0
2011-05-27 15:20:00,38.27,38.27,38.26,38.26,8300.0,29.1703,29.1703,29.1627,29.1627,8300.0
2011-05-27 15:25:00,38.27,38.32,38.26,38.32,28300.0,29.1703,29.2084,29.1627,29.2084,28300.0
2011-05-27 15:30:00,38.32,38.39,38.31,38.38,47900.0,29.2084,29.2618,29.2008,29.2541,47900.0
2011-05-27 15:35:00,38.39,38.4,38.36,38.36,33400.0,29.2618,29.2694,29.2389,29.2389,33400.0
2011-05-27 15:40:00,38.36,38.37,38.34,38.37,27600.0,29.2389,29.2465,29.2237,29.2465,27600.0
2011-05-27 15:45:00,38.37,38.4,38.36,38.39,34400.0,29.2465,29.2694,29.2389,29.2618,34400.0
2011-05-27 15:50:00,38.4,38.4,38.35,38.36,57800.0,29.2694,29.2694,29.2313,29.2389,57800.0
2011-05-27 15:55:00,38.36,38.39,38.36,38.39,101500.0,29.2389,29.2618,29.2389,29.2618,101500.0
2011-05-31 09:30:00,39.05,39.05,38.81,38.88,108400.0,29.7648,29.7648,29.5819,29.6353,108400.0
2011-05-31 09:35:00,38.89,38.96,38.84,38.88,29300.0,29.6429,29.6962,29.6048,29.6353,29300.0
2011-05-31 09:40:00,38.88,38.9,38.81,38.85,34300.0,29.6353,29.6505,29.5819,29.6124,34300.0
2011-05-31 09:45:00,38.85,38.86,38.77,38.84,51500.0,29.6124,29.62,29.5514,29.6048,51500.0
2011-05-31 09:50:00,38.85,38.92,38.82,38.83,61100.0,29.6124,29.6657,29.5895,29.5971,61100.0
2011-05-31 09:55:00,38.83,38.83,38.71,38.71,63500.0,29.5971,29.5971,29.5057,29.5057,63500.0
2011-05-31 10:00:00,38.72,38.74,38.66,38.67,40100.0,29.5133,29.5285,29.4676,29.4752,40100.0
2011-05-31 10:05:00,38.67,38.75,38.67,38.74,32700.0,29.4752,29.5362,29.4752,29.5285,32700.0
2011-05-31 10:10:00,38.74,38.75,38.67,38.69,54600.0,29.5285,29.5362,29.4752,29.4904,54600.0
2011-05-31 10:15:00,38.69,38.69,38.61,38.65,25200.0,29.4904,29.4904,29.4295,29.4599,25200.0
2011-05-31 10:20:00,38.66,38.66,38.58,38.59,32800.0,29.4676,29.4676,29.4066,29.4142,32800.0
2011-05-31 10:25:00,38.59,38.7,38.56,38.69,25300.0,29.4142,29.4981,29.3913,29.4904,25300.0
2011-05-31 10:30:00,38.69,38.7,38.58,38.59,24500.0,29.4904,29.4981,29.4066,29.4142,24500.0
2011-05-31 10:35:00,38.59,38.6,38.55,38.57,36700.0,29.4142,29.4218,29.3837,29.399,36700.0
2011-05-31 10:40:00,38.57,38.6,38.55,38.6,35000.0,29.399,29.4218,29.3837,29.4218,35000.0
2011-05-31 10:45:00,38.59,38.64,38.58,38.59,42300.0,29.4142,29.4523,29.4066,29.4142,42300.0
2011-05-31 10:50:00,38.59,38.6,38.54,38.56,22600.0,29.4142,29.4218,29.3761,29.3913,22600.0
2011-05-31 10:55:00,38.56,38.57,38.51,38.51,21300.0,29.3913,29.399,29.3532,29.3532,21300.0
2011-05-31 11:00:00,38.51,38.52,38.48,38.51,24900.0,29.3532,29.3609,29.3304,29.3532,24900.0
2011-05-31 11:05:00,38.51,38.52,38.48,38.5,21700.0,29.3532,29.3609,29.3304,29.3456,21700.0
2011-05-31 11:10:00,38.49,38.51,38.47,38.5,23100.0,29.338,29.3532,29.3227,29.3456,23100.0
2011-05-31 11:15:00,38.5,38.54,38.49,38.54,27300.0,29.3456,29.3761,29.338,29.3761,27300.0
2011-05-31 11:20:00,38.54,38.56,38.53,38.55,15400.0,29.3761,29.3913,29.3685,29.3837,15400.0
2011-05-31 11:25:00,38.55,38.57,38.49,38.55,27300.0,29.3837,29.399,29.338,29.3837,27300.0
2011-05-31 11:30:00,38.54,38.59,38.54,38.57,18500.0,29.3761,29.4142,29.3761,29.399,18500.0
2011-05-31 11:35:00,38.58,38.6,38.56,38.56,11600.0,29.4066,29.4218,29.3913,29.3913,11600.0
2011-05-31 11:40:00,38.57,38.6,38.56,38.59,14300.0,29.399,29.4218,29.3913,29.4142,14300.0
2011-05-31 11:45:00,38.6,38.6,38.57,38.58,12700.0,29.4218,29.4218,29.399,29.4066,12700.0
2011-05-31 11:50:00,38.58,38.59,38.57,38.59,8500.0,29.4066,29.4142,29.399,29.4142,8500.0
2011-05-31 11:55:00,38.59,38.62,38.56,38.58,27700.0,29.4142,29.4371,29.3913,29.4066,27700.0
2011-05-31 12:00:00,38.58,38.59,38.51,38.54,11200.0,29.4066,29.4142,29.3532,29.3761,11200.0
2011-05-31 12:05:00,38.54,38.6,38.54,38.59,21800.0,29.3761,29.4218,29.3761,29.4142,21800.0
2011-05-31 12:10:00,38.59,38.59,38.57,38.58,10700.0,29.4142,29.4142,29.399,29.4066,10700.0
2011-05-31 12:15:00,38.58,38.6,38.57,38.6,23200.0,29.4066,29.4218,29.399,29.4218,23200.0
2011-05-31 12:20:00,38.59,38.63,38.56,38.63,32300.0,29.4142,29.4447,29.3913,29.4447,32300.0
2011-05-31 12:25:00,38.63,38.67,38.63,38.66,11800.0,29.4447,29.4752,29.4447,29.4676,11800.0
2011-05-31 12:30:00,38.66,38.66,38.57,38.58,22200.0,29.4676,29.4676,29.399,29.4066,22200.0
2011-05-31 12:35:00,38.59,38.62,38.57,38.61,22300.0,29.4142,29.4371,29.399,29.4295,22300.0
2011-05-31 12:40:00,38.61,38.63,38.61,38.63,8400.0,29.4295,29.4447,29.4295,29.4447,8400.0
2011-05-31 12:45:00,38.64,38.67,38.64,38.66,9700.0,29.4523,29.4752,29.4523,29.4676,9700.0
2011-05-31 12:50:00,38.66,38.69,38.64,38.69,9700.0,29.4676,29.4904,29.4523,29.4904,9700.0
2011-05-31 12:55:00,38.69,38.71,38.67,38.68,12100.0,29.4904,29.5057,29.4752,29.4828,12100.0
2011-05-31 13:00:00,38.67,38.71,38.66,38.7,11500.0,29.4752,29.5057,29.4676,29.4981,11500.0
2011-05-31 13:05:00,38.71,38.72,38.7,38.72,10400.0,29.5057,29.5133,29.4981,29.5133,10400.0
2011-05-31 13:10:00,38.72,38.75,38.72,38.74,14300.0,29.5133,29.5362,29.5133,29.5285,14300.0
2011-05-31 13:15:00,38.74,38.77,38.72,38.77,13000.0,29.5285,29.5514,29.5133,29.5514,13000.0
2011-05-31 13:20:00,38.75,38.78,38.74,38.77,12300.0,29.5362,29.559,29.5285,29.5514,12300.0
2011-05-31 13:25:00,38.77,38.77,38.76,38.77,14400.0,29.5514,29.5514,29.5438,29.5514,14400.0
2011-05-31 13:30:00,38.77,38.81,38.76,38.8,9600.0,29.5514,29.5819,29.5438,29.5743,9600.0
2011-05-31 13:35:00,38.8,38.84,38.8,38.82,12300.0,29.5743,29.6048,29.5743,29.5895,12300.0
2011-05-31 13:40:00,38.82,38.86,38.81,38.86,13900.0,29.5895,29.62,29.5819,29.62,13900.0
2011-05-31 13:45:00,38.87,38.89,38.85,38.86,14600.0,29.6276,29.6429,29.6124,29.62,14600.0
2011-05-31 13:50:00,38.85,38.9,38.84,38.84,18000.0,29.6124,29.6505,29.6048,29.6048,18000.0
2011-05-31 13:55:00,38.84,38.86,38.84,38.84,9600.0,29.6048,29.62,29.6048,29.6048,9600.0
2011-05-31 14:00:00,38.83,38.84,38.82,38.83,11600.0,29.5971,29.6048,29.5895,29.5971,11600.0
2011-05-31 14:05:00,38.84,38.87,38.83,38.86,21700.0,29.6048,29.6276,29.5971,29.62,21700.0
2011-05-31 14:10:00,38.87,38.88,38.81,38.81,21100.0,29.6276,29.6353,29.5819,29.5819,21100.0
2011-05-31 14:15:00,38.81,38.82,38.79,38.79,12800.0,29.5819,29.5895,29.5667,29.5667,12800.0
2011-05-31 14:20:00,38.79,38.8,38.74,38.79,23500.0,29.5667,29.5743,29.5285,29.5667,23500.0
2011-05-31 14:25:00,38.79,38.79,38.77,38.77,10800.0,29.5667,29.5667,29.5514,29.5514,10800.0
2011-05-31 14:30:00,38.78,38.78,38.72,38.72,18600.0,29.559,29.559,29.5133,29.5133,18600.0
2011-05-31 14:35:00,38.73,38.73,38.69,38.69,12200.0,29.5209,29.5209,29.4904,29.4904,12200.0
2011-05-31 14:40:00,38.69,38.74,38.69,38.7,35100.0,29.4904,29.5285,29.4904,29.4981,35100.0
2011-05-31 14:45:00,38.7,38.71,38.65,38.65,33100.0,29.4981,29.5057,29.4599,29.4599,33100.0
2011-05-31 14:50:00,38.65,38.7,38.65,38.65,22500.0,29.4599,29.4981,29.4599,29.4599,22500.0
2011-05-31 14:55:00,38.65,38.66,38.63,38.64,12900.0,29.4599,29.4676,29.4447,29.4523,12900.0
2011-05-31 15:00:00,38.64,38.67,38.64,38.65,27000.0,29.4523,29.4752,29.4523,29.4599,27000.0
2011-05-31 15:05:00,38.66,38.66,38.63,38.63,19300.0,29.4676,29.4676,29.4447,29.4447,19300.0
2011-05-31 15:10:00,38.63,38.64,38.61,38.64,25800.0,29.4447,29.4523,29.4295,29.4523,25800.0
2011-05-31 15:15:00,38.64,38.69,38.63,38.67,25100.0,29.4523,29.4904,29.4447,29.4752,25100.0
2011-05-31 15:20:00,38.67,38.7,38.67,38.68,30300.0,29.4752,29.4981,29.4752,29.4828,30300.0
2011-05-31 15:25:00,38.68,38.73,38.68,38.71,45400.0,29.4828,29.5209,29.4828,29.5057,45400.0
2011-05-31 15:30:00,38.71,38.75,38.68,38.75,48500.0,29.5057,29.5362,29.4828,29.5362,48500.0
2011-05-31 15:35:00,38.74,38.79,38.74,38.79,37800.0,29.5285,29.5667,29.5285,29.5667,37800.0
2011-05-31 15:40:00,38.79,38.89,38.78,38.88,72900.0,29.5667,29.6429,29.559,29.6353,72900.0
2011-05-31 15:45:00,38.87,38.87,38.8,38.81,105700.0,29.6276,29.6276,29.5743,29.5819,105700.0
2011-05-31 15:50:00,38.8,38.84,38.8,38.84,84500.0,29.5743,29.6048,29.5743,29.6048,84500.0
2011-05-31 15:55:00,38.83,38.84,38.8,38.81,158100.0,29.5971,29.6048,29.5743,29.5819,158100.0
2011-06-01 09:30:00,38.47,38.5,38.35,38.42,39800.0,29.3227,29.3456,29.2313,29.2846,39800.0
2011-06-01 09:35:00,38.42,38.44,38.3,38.31,31700.0,29.2846,29.2999,29.1932,29.2008,31700.0
2011-06-01 09:40:00,38.3,38.32,38.2,38.23,49900.0,29.1932,29.2084,29.1169,29.1398,49900.0
2011-06-01 09:45:00,38.23,38.3,38.18,38.18,41100.0,29.1398,29.1932,29.1017,29.1017,41100.0
2011-06-01 09:50:00,38.17,38.2,38.12,38.19,30000.0,29.0941,29.1169,29.056,29.1093,30000.0
2011-06-01 09:55:00,38.18,38.22,38.17,38.17,17900.0,29.1017,29.1322,29.0941,29.0941,17900.0
2011-06-01 10:00:00,38.17,38.19,38.04,38.1,59000.0,29.0941,29.1093,28.995,29.0407,59000.0
2011-06-01 10:05:00,38.11,38.14,38.05,38.05,32900.0,29.0483,29.0712,29.0026,29.0026,32900.0
2011-06-01 10:10:00,38.05,38.05,37.94,38.02,44100.0,29.0026,29.0026,28.9188,28.9797,44100.0
2011-06-01 10:15:00,38.01,38.07,38.0,38.06,42400.0,28.9721,29.0179,28.9645,29.0102,42400.0
2011-06-01 10:20:00,38.06,38.17,38.04,38.14,45100.0,29.0102,29.0941,28.995,29.0712,45100.0
2011-06-01 10:25:00,38.14,38.15,38.03,38.03,33700.0,29.0712,29.0788,28.9874,28.9874,33700.0
2011-06-01 10:30:00,38.02,38.05,37.98,37.99,53800.0,28.9797,29.0026,28.9493,28.9569,53800.0
2011-06-01 10:35:00,37.99,38.07,37.99,38.0,35000.0,28.9569,29.0179,28.9569,28.9645,35000.0
2011-06-01 10:40:00,38.0,38.04,37.99,38.01,36700.0,28.9645,28.995,28.9569,28.9721,36700.0
2011-06-01 10:45:00,38.01,38.03,37.98,38.02,40000.0,28.9721,28.9874,28.9493,28.9797,40000.0
2011-06-01 10:50:00,38.01,38.02,37.96,38.01,38300.0,28.9721,28.9797,28.934,28.9721,38300.0
2011-06-01 10:55:00,38.01,38.06,37.97,38.06,22100.0,28.9721,29.0102,28.9416,29.0102,22100.0
2011-06-01 11:00:00,38.06,38.06,38.02,38.03,21200.0,29.0102,29.0102,28.9797,28.9874,21200.0
2011-06-01 11:05:00,38.04,38.06,38.01,38.03,33500.0,28.995,29.0102,28.9721,28.9874,33500.0
2011-06-01 11:10:00,38.04,38.07,38.01,38.01,19200.0,28.995,29.0179,28.9721,28.9721,19200.0
2011-06-01 11:15:00,38.01,38.06,38.01,38.01,30800.0,28.9721,29.0102,28.9721,28.9721,30800.0
2011-06-01 11:20:00,38.01,38.04,38.0,38.01,30800.0,28.9721,28.995,28.9645,28.9721,30800.0
2011-06-01 11:25:00,38.01,38.11,38.01,38.11,17900.0,28.9721,29.0483,28.9721,29.0483,17900.0
2011-06-01 11:30:00,38.12,38.12,37.98,37.98,34500.0,29.056,29.056,28.9493,28.9493,34500.0
2011-06-01 11:35:00,37.98,37.98,37.89,37.89,11400.0,28.9493,28.9493,28.8807,28.8807,11400.0
2011-06-01 11:40:00,37.9,37.9,37.86,37.86,16800.0,28.8883,28.8883,28.8578,28.8578,16800.0
2011-06-01 11:45:00,37.87,37.9,37.82,37.82,20600.0,28.8654,28.8883,28.8273,28.8273,20600.0
2011-06-01 11:50:00,37.82,37.84,37.77,37.81,82000.0,28.8273,28.8425,28.7892,28.8197,82000.0
2011-06-01 11:55:00,37.82,37.82,37.76,37.76,20200.0,28.8273,28.8273,28.7816,28.7816,20200.0
2011-06-01 12:00:00,37.77,37.82,37.76,37.77,38700.0,28.7892,28.8273,28.7816,28.7892,38700.0
2011-06-01 12:05:00,37.76,37.77,37.7,37.71,43600.0,28.7816,28.7892,28.7358,28.7435,43600.0
2011-06-01 12:10:00,37.72,37.74,37.68,37.68,22600.0,28.7511,28.7663,28.7206,28.7206,22600.0
2011-06-01 12:15:00,37.69,37.71,37.68,37.69,20800.0,28.7282,28.7435,28.7206,28.7282,20800.0
2011-06-01 12:20:00,37.68,37.73,37.67,37.72,20100.0,28.7206,28.7587,28.713,28.7511,20100.0
2011-06-01 12:25:00,37.73,37.73,37.67,37.68,19200.0,28.7587,28.7587,28.713,28.7206,19200.0
2011-06-01 12:30:00,37.69,37.73,37.68,37.71,13500.0,28.7282,28.7587,28.7206,28.7435,13500.0
2011-06-01 12:35:00,37.7,37.74,37.7,37.74,9200.0,28.7358,28.7663,28.7358,28.7663,9200.0
2011-06-01 12:40:00,37.73,37.74,37.7,37.7,8100.0,28.7587,28.7663,28.7358,28.7358,8100.0
2011-06-01 12:45:00,37.7,37.71,37.69,37.69,11400.0,28.7358,28.7435,28.7282,28.7282,11400.0
2011-06-01 12:50:00,37.69,37.7,37.66,37.69,25100.0,28.7282,28.7358,28.7053,28.7282,25100.0
2011-06-01 12:55:00,37.7,37.7,37.65,37.66,23800.0,28.7358,28.7358,28.6977,28.7053,23800.0
2011-06-01 13:00:00,37.66,37.72,37.66,37.72,20000.0,28.7053,28.7511,28.7053,28.7511,20000.0
2011-06-01 13:05:00,37.71,37.71,37.63,37.64,18300.0,28.7435,28.7435,28.6825,28.6901,18300.0
2011-06-01 13:10:00,37.64,37.65,37.6,37.61,25900.0,28.6901,28.6977,28.6596,28.6672,25900.0
2011-06-01 13:15:00,37.61,37.65,37.58,37.64,42300.0,28.6672,28.6977,28.6444,28.6901,42300.0
2011-06-01 13:20:00,37.63,37.65,37.59,37.6,23100.0,28.6825,28.6977,28.652,28.6596,23100.0
2011-06-01 13:25:00,37.59,37.61,37.53,37.55,66400.0,28.652,28.6672,28.6063,28.6215,66400.0
2011-06-01 13:30:00,37.54,37.6,37.52,37.59,27600.0,28.6139,28.6596,28.5986,28.652,27600.0
2011-06-01 13:35:00,37.59,37.6,37.56,37.58,21800.0,28.652,28.6596,28.6291,28.6444,21800.0
2011-06-01 13:40:00,37.58,37.58,37.53,37.53,8400.0,28.6444,28.6444,28.6063,28.6063,8400.0
2011-06-01 13:45:00,37.53,37.54,37.51,37.51,22900.0,28.6063,28.6139,28.591,28.591,22900.0
2011-06-01 13:50:00,37.52,37.52,37.5,37.52,27800.0,28.5986,28.5986,28.5834,28.5986,27800.0
2011-06-01 13:55:00,37.52,37.54,37.5,37.53,35900.0,28.5986,28.6139,28.5834,28.6063,35900.0
2011-06-01 14:00:00,37.53,37.54,37.51,37.52,19500.0,28.6063,28.6139,28.591,28.5986,19500.0
2011-06-01 14:05:00,37.53,37.55,37.52,37.54,28700.0,28.6063,28.6215,28.5986,28.6139,28700.0
2011-06-01 14:10:00,37.55,37.58,37.52,37.54,38900.0,28.6215,28.6444,28.5986,28.6139,38900.0
2011-06-01 14:15:00,37.53,37.57,37.51,37.55,49900.0,28.6063,28.6367,28.591,28.6215,49900.0
2011-06-01 14:20:00,37.56,37.57,37.53,37.54,22600.0,28.6291,28.6367,28.6063,28.6139,22600.0
2011-06-01 14:25:00,37.54,37.55,37.51,37.52,24100.0,28.6139,28.6215,28.591,28.5986,24100.0
2011-06-01 14:30:00,37.52,37.52,37.45,37.49,120900.0,28.5986,28.5986,28.5453,28.5758,120900.0
2011-06-01 14:35:00,37.48,37.51,37.45,37.5,35600.0,28.5681,28.591,28.5453,28.5834,35600.0
2011-06-01 14:40:00,37.5,37.5,37.42,37.46,33900.0,28.5834,28.5834,28.5224,28.5529,33900.0
2011-06-01 14:45:00,37.46,37.49,37.41,37.43,53000.0,28.5529,28.5758,28.5148,28.53,53000.0
2011-06-01 14:50:00,37.43,37.47,37.36,37.4,131700.0,28.53,28.5605,28.4767,28.5072,131700.0
2011-06-01 14:55:00,37.41,37.41,37.35,37.37,31900.0,28.5148,28.5148,28.4691,28.4843,31900.0
2011-06-01 15:00:00,37.37,37.42,37.31,37.38,144700.0,28.4843,28.5224,28.4386,28.4919,144700.0
2011-06-01 15:05:00,37.38,37.42,37.35,37.37,49300.0,28.4919,28.5224,28.4691,28.4843,49300.0
2011-06-01 15:10:00,37.36,37.4,37.31,37.31,48500.0,28.4767,28.5072,28.4386,28.4386,48500.0
2011-06-01 15:15:00,37.31,37.35,37.3,37.33,48100.0,28.4386,28.4691,28.4309,28.4538,48100.0
2011-06-01 15:20:00,37.33,37.35,37.25,37.25,85100.0,28.4538,28.4691,28.3928,28.3928,85100.0
2011-06-01 15:25:00,37.26,37.3,37.25,37.3,64500.0,28.4005,28.4309,28.3928,28.4309,64500.0
2011-06-01 15:30:00,37.3,37.32,37.29,37.3,53100.0,28.4309,28.4462,28.4233,28.4309,53100.0
2011-06-01 15:35:00,37.3,37.31,37.29,37.3,41800.0,28.4309,28.4386,28.4233,28.4309,41800.0
2011-06-01 15:40:00,37.3,37.31,37.21,37.21,94500.0,28.4309,28.4386,28.3623,28.3623,94500.0
2011-06-01 15:45:00,37.21,37.23,37.16,37.17,109300.0,28.3623,28.3776,28.3242,28.3319,109300.0
2011-06-01 15:50:00,37.16,37.22,37.15,37.22,119600.0,28.3242,28.37,28.3166,28.37,119600.0
2011-06-01 15:55:00,37.22,37.22,37.18,37.19,182700.0,28.37,28.37,28.3395,28.3471,182700.0
2011-06-02 09:30:00,37.45,37.55,37.42,37.48,100700.0,28.5453,28.6215,28.5224,28.5681,100700.0
2011-06-02 09:35:00,37.49,37.54,37.44,37.49,75700.0,28.5758,28.6139,28.5377,28.5758,75700.0
2011-06-02 09:40:00,37.5,37.53,37.37,37.37,52400.0,28.5834,28.6063,28.4843,28.4843,52400.0
2011-06-02 09:45:00,37.37,37.48,37.31,37.42,54100.0,28.4843,28.5681,28.4386,28.5224,54100.0
2011-06-02 09:50:00,37.42,37.63,37.38,37.59,55400.0,28.5224,28.6825,28.4919,28.652,55400.0
2011-06-02 09:55:00,37.61,37.7,37.59,37.67,24900.0,28.6672,28.7358,28.652,28.713,24900.0
2011-06-02 10:00:00,37.66,37.78,37.62,37.73,63900.0,28.7053,28.7968,28.6749,28.7587,63900.0
2011-06-02 10:05:00,37.74,37.74,37.54,37.54,38600.0,28.7663,28.7663,28.6139,28.6139,38600.0
2011-06-02 10:10:00,37.54,37.59,37.51,37.57,42400.0,28.6139,28.652,28.591,28.6367,42400.0
2011-06-02 10:15:00,37.57,37.57,37.46,37.48,13900.0,28.6367,28.6367,28.5529,28.5681,13900.0
2011-06-02 10:20:00,37.48,37.5,37.43,37.48,44100.0,28.5681,28.5834,28.53,28.5681,44100.0
2011-06-02 10:25:00,37.49,37.54,37.45,37.54,26100.0,28.5758,28.6139,28.5453,28.6139,26100.0
2011-06-02 10:30:00,37.53,37.6,37.51,37.6,22200.0,28.6063,28.6596,28.591,28.6596,22200.0
2011-06-02 10:35:00,37.6,37.6,37.53,37.54,16800.0,28.6596,28.6596,28.6063,28.6139,16800.0
2011-06-02 10:40:00,37.53,37.6,37.51,37.56,33100.0,28.6063,28.6596,28.591,28.6291,33100.0
2011-06-02 10:45:00,37.56,37.62,37.52,37.62,30600.0,28.6291,28.6749,28.5986,28.6749,30600.0
2011-06-02 10:50:00,37.62,37.65,37.58,37.63,25300.0,28.6749,28.6977,28.6444,28.6825,25300.0
2011-06-02 10:55:00,37.63,37.65,37.54,37.54,9100.0,28.6825,28.6977,28.6139,28.6139,9100.0
2011-06-02 11:00:00,37.54,37.6,37.51,37.6,22100.0,28.6139,28.6596,28.591,28.6596,22100.0
2011-06-02 11:05:00,37.6,37.6,37.51,37.53,33700.0,28.6596,28.6596,28.591,28.6063,33700.0
2011-06-02 11:10:00,37.53,37.53,37.47,37.52,28100.0,28.6063,28.6063,28.5605,28.5986,28100.0
2011-06-02 11:15:00,37.52,37.53,37.48,37.51,19200.0,28.5986,28.6063,28.5681,28.591,19200.0
2011-06-02 11:20:00,37.51,37.58,37.51,37.55,42900.0,28.591,28.6444,28.591,28.6215,42900.0
2011-06-02 11:25:00,37.54,37.54,37.41,37.41,17800.0,28.6139,28.6139,28.5148,28.5148,17800.0
2011-06-02 11:30:00,37.41,37.46,37.41,37.46,70700.0,28.5148,28.5529,28.5148,28.5529,70700.0
2011-06-02 11:35:00,37.46,37.47,37.4,37.41,53900.0,28.5529,28.5605,28.5072,28.5148,53900.0
2011-06-02 11:40:00,37.41,37.41,37.32,37.39,92400.0,28.5148,28.5148,28.4462,28.4995,92400.0
2011-06-02 11:45:00,37.38,37.42,37.34,37.36,53300.0,28.4919,28.5224,28.4614,28.4767,53300.0
2011-06-02 11:50:00,37.36,37.4,37.34,37.37,23900.0,28.4767,28.5072,28.4614,28.4843,23900.0
2011-06-02 11:55:00,37.37,37.4,37.35,37.37,12000.0,28.4843,28.5072,28.4691,28.4843,12000.0
2011-06-02 12:00:00,37.37,37.37,37.31,37.32,11000.0,28.4843,28.4843,28.4386,28.4462,11000.0
2011-06-02 12:05:00,37.32,37.33,37.24,37.27,22400.0,28.4462,28.4538,28.3852,28.4081,22400.0
2011-06-02 12:10:00,37.26,37.31,37.25,37.29,25500.0,28.4005,28.4386,28.3928,28.4233,25500.0
2011-06-02 12:15:00,37.3,37.38,37.3,37.36,29000.0,28.4309,28.4919,28.4309,28.4767,29000.0
2011-06-02 12:20:00,37.36,37.41,37.33,37.33,15500.0,28.4767,28.5148,28.4538,28.4538,15500.0
2011-06-02 12:25:00,37.33,37.42,37.3,37.41,60800.0,28.4538,28.5224,28.4309,28.5148,60800.0
2011-06-02 12:30:00,37.41,37.41,37.31,37.35,24900.0,28.5148,28.5148,28.4386,28.4691,24900.0
2011-06-02 12:35:00,37.35,37.37,37.32,37.36,25100.0,28.4691,28.4843,28.4462,28.4767,25100.0
2011-06-02 12:40:00,37.36,37.44,37.34,37.43,24100.0,28.4767,28.5377,28.4614,28.53,24100.0
2011-06-02 12:45:00,37.43,37.46,37.36,37.45,39600.0,28.53,28.5529,28.4767,28.5453,39600.0
2011-06-02 12:50:00,37.44,37.52,37.44,37.47,11500.0,28.5377,28.5986,28.5377,28.5605,11500.0
2011-06-02 12:55:00,37.47,37.47,37.43,37.43,9400.0,28.5605,28.5605,28.53,28.53,9400.0
2011-06-02 13:00:00,37.44,37.48,37.44,37.46,22800.0,28.5377,28.5681,28.5377,28.5529,22800.0
2011-06-02 13:05:00,37.45,37.51,37.43,37.43,12000.0,28.5453,28.591,28.53,28.53,12000.0
2011-06-02 13:10:00,37.43,37.43,37.36,37.38,10700.0,28.53,28.53,28.4767,28.4919,10700.0
2011-06-02 13:15:00,37.37,37.41,37.35,37.39,15600.0,28.4843,28.5148,28.4691,28.4995,15600.0
2011-06-02 13:20:00,37.39,37.4,37.35,37.35,12900.0,28.4995,28.5072,28.4691,28.4691,12900.0
2011-06-02 13:25:00,37.35,37.43,37.34,37.4,24300.0,28.4691,28.53,28.4614,28.5072,24300.0
2011-06-02 13:30:00,37.4,37.42,37.35,37.36,54500.0,28.5072,28.5224,28.4691,28.4767,54500.0
2011-06-02 13:35:00,37.36,37.39,37.34,37.36,15400.0,28.4767,28.4995,28.4614,28.4767,15400.0
2011-06-02 13:40:00,37.36,37.42,37.36,37.4,9000.0,28.4767,28.5224,28.4767,28.5072,9000.0
2011-06-02 13:45:00,37.41,37.43,37.37,37.37,11900.0,28.5148,28.53,28.4843,28.4843,11900.0
2011-06-02 13:50:00,37.37,37.39,37.34,37.38,20100.0,28.4843,28.4995,28.4614,28.4919,20100.0
2011-06-02 13:55:00,37.38,37.44,37.36,37.42,19400.0,28.4919,28.5377,28.4767,28.5224,19400.0
2011-06-02 14:00:00,37.42,37.48,37.4,37.44,26500.0,28.5224,28.5681,28.5072,28.5377,26500.0
2011-06-02 14:05:00,37.44,37.45,37.42,37.42,23800.0,28.5377,28.5453,28.5224,28.5224,23800.0
2011-06-02 14:10:00,37.43,37.53,37.42,37.53,42300.0,28.53,28.6063,28.5224,28.6063,42300.0
2011-06-02 14:15:00,37.53,37.54,37.43,37.48,81800.0,28.6063,28.6139,28.53,28.5681,81800.0
2011-06-02 14:20:00,37.48,37.49,37.44,37.48,45300.0,28.5681,28.5758,28.5377,28.5681,45300.0
2011-06-02 14:25:00,37.47,37.54,37.46,37.5,31100.0,28.5605,28.6139,28.5529,28.5834,31100.0
2011-06-02 14:30:00,37.5,37.55,37.47,37.55,30200.0,28.5834,28.6215,28.5605,28.6215,30200.0
2011-06-02 14:35:00,37.55,37.55,37.51,37.52,16900.0,28.6215,28.6215,28.591,28.5986,16900.0
2011-06-02 14:40:00,37.52,37.53,37.49,37.51,23300.0,28.5986,28.6063,28.5758,28.591,23300.0
2011-06-02 14:45:00,37.5,37.57,37.5,37.56,25400.0,28.5834,28.6367,28.5834,28.6291,25400.0
2011-06-02 14:50:00,37.56,37.59,37.52,37.53,25200.0,28.6291,28.652,28.5986,28.6063,25200.0
2011-06-02 14:55:00,37.53,37.54,37.5,37.52,18500.0,28.6063,28.6139,28.5834,28.5986,18500.0
2011-06-02 15:00:00,37.53,37.57,37.51,37.55,33500.0,28.6063,28.6367,28.591,28.6215,33500.0
2011-06-02 15:05:00,37.55,37.57,37.52,37.53,24200.0,28.6215,28.6367,28.5986,28.6063,24200.0
2011-06-02 15:10:00,37.52,37.54,37.49,37.49,17900.0,28.5986,28.6139,28.5758,28.5758,17900.0
2011-06-02 15:15:00,37.5,37.58,37.49,37.58,129700.0,28.5834,28.6444,28.5758,28.6444,129700.0
2011-06-02 15:20:00,37.58,37.65,37.58,37.64,73500.0,28.6444,28.6977,28.6444,28.6901,73500.0
2011-06-02 15:25:00,37.64,37.65,37.6,37.65,44700.0,28.6901,28.6977,28.6596,28.6977,44700.0
2011-06-02 15:30:00,37.65,37.67,37.6,37.64,63300.0,28.6977,28.713,28.6596,28.6901,63300.0
2011-06-02 15:35:00,37.64,37.64,37.58,37.6,42800.0,28.6901,28.6901,28.6444,28.6596,42800.0
2011-06-02 15:40:00,37.59,37.65,37.59,37.63,83600.0,28.652,28.6977,28.652,28.6825,83600.0
2011-06-02 15:45:00,37.63,37.65,37.6,37.6,116100.0,28.6825,28.6977,28.6596,28.6596,116100.0
2011-06-02 15:50:00,37.6,37.6,37.53,37.58,167900.0,28.6596,28.6596,28.6063,28.6444,167900.0
2011-06-02 15:55:00,37.58,37.62,37.58,37.58,184700.0,28.6444,28.6749,28.6444,28.6444,184700.0
2011-06-03 09:30:00,36.86,36.93,36.71,36.83,260000.0,28.0956,28.1489,27.9812,28.0727,260000.0
2011-06-03 09:35:00,36.85,36.94,36.8,36.88,98600.0,28.0879,28.1565,28.0498,28.1108,98600.0
2011-06-03 09:40:00,36.88,37.02,36.88,37.0,51800.0,28.1108,28.2175,28.1108,28.2023,51800.0
2011-06-03 09:45:00,37.0,37.03,36.94,37.0,43800.0,28.2023,28.2251,28.1565,28.2023,43800.0
2011-06-03 09:50:00,37.01,37.05,36.99,37.01,28000.0,28.2099,28.2404,28.1947,28.2099,28000.0
2011-06-03 09:55:00,37.0,37.04,37.0,37.0,21700.0,28.2023,28.2328,28.2023,28.2023,21700.0
2011-06-03 10:00:00,37.01,37.17,37.01,37.17,61700.0,28.2099,28.3319,28.2099,28.3319,61700.0
2011-06-03 10:05:00,37.17,37.23,37.15,37.22,50400.0,28.3319,28.3776,28.3166,28.37,50400.0
2011-06-03 10:10:00,37.21,37.26,37.17,37.19,36300.0,28.3623,28.4005,28.3319,28.3471,36300.0
2011-06-03 10:15:00,37.19,37.24,37.14,37.21,47700.0,28.3471,28.3852,28.309,28.3623,47700.0
2011-06-03 10:20:00,37.22,37.28,37.18,37.27,47500.0,28.37,28.4157,28.3395,28.4081,47500.0
2011-06-03 10:25:00,37.27,37.38,37.26,37.38,61000.0,28.4081,28.4919,28.4005,28.4919,61000.0
2011-06-03 10:30:00,37.38,37.42,37.37,37.42,33500.0,28.4919,28.5224,28.4843,28.5224,33500.0
2011-06-03 10:35:00,37.42,37.46,37.38,37.4,40700.0,28.5224,28.5529,28.4919,28.5072,40700.0
2011-06-03 10:40:00,37.4,37.44,37.36,37.44,44200.0,28.5072,28.5377,28.4767,28.5377,44200.0
2011-06-03 10:45:00,37.43,37.48,37.41,37.45,23200.0,28.53,28.5681,28.5148,28.5453,23200.0
2011-06-03 10:50:00,37.43,37.47,37.3,37.36,26500.0,28.53,28.5605,28.4309,28.4767,26500.0
2011-06-03 10:55:00,37.36,37.36,37.28,37.3,19100.0,28.4767,28.4767,28.4157,28.4309,19100.0
2011-06-03 11:00:00,37.31,37.36,37.29,37.35,25100.0,28.4386,28.4767,28.4233,28.4691,25100.0
2011-06-03 11:05:00,37.34,37.35,37.23,37.27,48400.0,28.4614,28.4691,28.3776,28.4081,48400.0
2011-06-03 11:10:00,37.27,37.29,37.22,37.25,65600.0,28.4081,28.4233,28.37,28.3928,65600.0
2011-06-03 11:15:00,37.24,37.24,37.14,37.17,96700.0,28.3852,28.3852,28.309,28.3319,96700.0
2011-06-03 11:20:00,37.18,37.26,37.16,37.23,46700.0,28.3395,28.4005,28.3242,28.3776,46700.0
2011-06-03 11:25:00,37.24,37.25,37.16,37.16,62900.0,28.3852,28.3928,28.3242,28.3242,62900.0
2011-06-03 11:30:00,37.16,37.21,37.13,37.13,25500.0,28.3242,28.3623,28.3014,28.3014,25500.0
2011-06-03 11:35:00,37.13,37.13,37.03,37.04,22900.0,28.3014,28.3014,28.2251,28.2328,22900.0
2011-06-03 11:40:00,37.04,37.11,37.02,37.05,27100.0,28.2328,28.2861,28.2175,28.2404,27100.0
2011-06-03 11:45:00,37.05,37.07,36.99,37.06,23600.0,28.2404,28.2556,28.1947,28.248,23600.0
2011-06-03 11:50:00,37.06,37.11,37.05,37.08,18300.0,28.248,28.2861,28.2404,28.2633,18300.0
2011-06-03 11:55:00,37.09,37.14,37.09,37.11,14700.0,28.2709,28.309,28.2709,28.2861,14700.0
2011-06-03 12:00:00,37.12,37.16,37.08,37.08,31800.0,28.2937,28.3242,28.2633,28.2633,31800.0
2011-06-03 12:05:00,37.07,37.08,37.02,37.06,30700.0,28.2556,28.2633,28.2175,28.248,30700.0
2011-06-03 12:10:00,37.06,37.08,37.04,37.04,16200.0,28.248,28.2633,28.2328,28.2328,16200.0
2011-06-03 12:15:00,37.04,37.09,37.03,37.06,22800.0,28.2328,28.2709,28.2251,28.248,22800.0
2011-06-03 12:20:00,37.07,37.07,37.01,37.01,43600.0,28.2556,28.2556,28.2099,28.2099,43600.0
2011-06-03 12:25:00,37.02,37.02,36.99,37.0,38700.0,28.2175,28.2175,28.1947,28.2023,38700.0
2011-06-03 12:30:00,37.01,37.04,36.99,37.03,19700.0,28.2099,28.2328,28.1947,28.2251,19700.0
2011-06-03 12:35:00,37.03,37.06,37.0,37.04,32600.0,28.2251,28.248,28.2023,28.2328,32600.0
2011-06-03 12:40:00,37.04,37.11,37.04,37.11,15800.0,28.2328,28.2861,28.2328,28.2861,15800.0
2011-06-03 12:45:00,37.11,37.16,37.11,37.16,19700.0,28.2861,28.3242,28.2861,28.3242,19700.0
2011-06-03 12:50:00,37.16,37.17,37.1,37.11,17300.0,28.3242,28.3319,28.2785,28.2861,17300.0
2011-06-03 12:55:00,37.1,37.1,37.04,37.05,15800.0,28.2785,28.2785,28.2328,28.2404,15800.0
2011-06-03 13:00:00,37.06,37.07,37.03,37.03,10600.0,28.248,28.2556,28.2251,28.2251,10600.0
2011-06-03 13:05:00,37.03,37.06,37.03,37.04,8700.0,28.2251,28.248,28.2251,28.2328,8700.0
2011-06-03 13:10:00,37.05,37.05,37.02,37.05,13400.0,28.2404,28.2404,28.2175,28.2404,13400.0
2011-06-03 13:15:00,37.05,37.09,37.05,37.08,11300.0,28.2404,28.2709,28.2404,28.2633,11300.0
2011-06-03 13:20:00,37.09,37.09,37.03,37.03,18900.0,28.2709,28.2709,28.2251,28.2251,18900.0
2011-06-03 13:25:00,37.03,37.04,37.0,37.0,15200.0,28.2251,28.2328,28.2023,28.2023,15200.0
2011-06-03 13:30:00,37.01,37.03,36.98,37.03,31200.0,28.2099,28.2251,28.187,28.2251,31200.0
2011-06-03 13:35:00,37.04,37.05,37.01,37.02,13500.0,28.2328,28.2404,28.2099,28.2175,13500.0
2011-06-03 13:40:00,37.02,37.04,37.01,37.01,15400.0,28.2175,28.2328,28.2099,28.2099,15400.0
2011-06-03 13:45:00,37.01,37.02,36.99,36.99,140000.0,28.2099,28.2175,28.1947,28.1947,140000.0
2011-06-03 13:50:00,37.0,37.02,36.99,37.02,118600.0,28.2023,28.2175,28.1947,28.2175,118600.0
2011-06-03 13:55:00,37.01,37.02,36.91,36.93,41200.0,28.2099,28.2175,28.1337,28.1489,41200.0
2011-06-03 14:00:00,36.93,36.93,36.88,36.9,20100.0,28.1489,28.1489,28.1108,28.1261,20100.0
2011-06-03 14:05:00,36.9,36.9,36.84,36.84,16500.0,28.1261,28.1261,28.0803,28.0803,16500.0
2011-06-03 14:10:00,36.84,36.85,36.78,36.8,56900.0,28.0803,28.0879,28.0346,28.0498,56900.0
2011-06-03 14:15:00,36.8,36.83,36.79,36.79,30200.0,28.0498,28.0727,28.0422,28.0422,30200.0
2011-06-03 14:20:00,36.79,36.8,36.73,36.74,52600.0,28.0422,28.0498,27.9965,28.0041,52600.0
2011-06-03 14:25:00,36.75,36.78,36.72,36.77,58300.0,28.0117,28.0346,27.9889,28.027,58300.0
2011-06-03 14:30:00,36.76,36.82,36.76,36.78,88300.0,28.0193,28.0651,28.0193,28.0346,88300.0
2011-06-03 14:35:00,36.78,36.79,36.69,36.7,78200.0,28.0346,28.0422,27.966,27.9736,78200.0
2011-06-03 14:40:00,36.71,36.74,36.67,36.74,68500.0,27.9812,28.0041,27.9507,28.0041,68500.0
2011-06-03 14:45:00,36.74,36.77,36.73,36.75,28500.0,28.0041,28.027,27.9965,28.0117,28500.0
2011-06-03 14:50:00,36.75,36.75,36.7,36.71,24700.0,28.0117,28.0117,27.9736,27.9812,24700.0
2011-06-03 14:55:00,36.72,36.73,36.65,36.65,29800.0,27.9889,27.9965,27.9355,27.9355,29800.0
2011-06-03 15:00:00,36.65,36.65,36.56,36.57,77300.0,27.9355,27.9355,27.8669,27.8745,77300.0
2011-06-03 15:05:00,36.57,36.57,36.5,36.5,52500.0,27.8745,27.8745,27.8212,27.8212,52500.0
2011-06-03 15:10:00,36.51,36.53,36.49,36.5,70500.0,27.8288,27.844,27.8135,27.8212,70500.0
2011-06-03 15:15:00,36.51,36.55,36.5,36.53,118000.0,27.8288,27.8593,27.8212,27.844,118000.0
2011-06-03 15:20:00,36.53,36.61,36.51,36.61,73900.0,27.844,27.905,27.8288,27.905,73900.0
2011-06-03 15:25:00,36.61,36.68,36.6,36.66,110700.0,27.905,27.9584,27.8974,27.9431,110700.0
2011-06-03 15:30:00,36.66,36.8,36.65,36.76,113300.0,27.9431,28.0498,27.9355,28.0193,113300.0
2011-06-03 15:35:00,36.75,36.76,36.65,36.72,197900.0,28.0117,28.0193,27.9355,27.9889,197900.0
2011-06-03 15:40:00,36.71,36.78,36.71,36.75,104200.0,27.9812,28.0346,27.9812,28.0117,104200.0
2011-06-03 15:45:00,36.75,36.76,36.72,36.72,98100.0,28.0117,28.0193,27.9889,27.9889,98100.0
2011-06-03 15:50:00,36.72,36.73,36.62,36.62,113700.0,27.9889,27.9965,27.9126,27.9126,113700.0
2011-06-03 15:55:00,36.63,36.68,36.62,36.67,144600.0,27.9203,27.9584,27.9126,27.9507,144600.0
2011-06-06 09:30:00,36.54,36.71,36.48,36.69,76900.0,27.8517,27.9812,27.8059,27.966,76900.0
2011-06-06 09:35:00,36.7,36.91,36.66,36.87,54300.0,27.9736,28.1337,27.9431,28.1032,54300.0
2011-06-06 09:40:00,36.87,36.88,36.79,36.82,45700.0,28.1032,28.1108,28.0422,28.0651,45700.0
2011-06-06 09:45:00,36.84,36.85,36.77,36.82,50700.0,28.0803,28.0879,28.027,28.0651,50700.0
2011-06-06 09:50:00,36.82,36.88,36.79,36.88,41100.0,28.0651,28.1108,28.0422,28.1108,41100.0
2011-06-06 09:55:00,36.88,37.01,36.82,36.98,41300.0,28.1108,28.2099,28.0651,28.187,41300.0
2011-06-06 10:00:00,36.97,36.97,36.82,36.83,36600.0,28.1794,28.1794,28.0651,28.0727,36600.0
2011-06-06 10:05:00,36.83,36.88,36.77,36.8,41600.0,28.0727,28.1108,28.027,28.0498,41600.0
2011-06-06 10:10:00,36.8,36.85,36.8,36.83,12100.0,28.0498,28.0879,28.0498,28.0727,12100.0
2011-06-06 10:15:00,36.83,36.86,36.8,36.81,37400.0,28.0727,28.0956,28.0498,28.0575,37400.0
2011-06-06 10:20:00,36.8,36.88,36.78,36.87,23900.0,28.0498,28.1108,28.0346,28.1032,23900.0
2011-06-06 10:25:00,36.88,36.98,36.88,36.96,26000.0,28.1108,28.187,28.1108,28.1718,26000.0
2011-06-06 10:30:00,36.96,37.0,36.92,36.92,31600.0,28.1718,28.2023,28.1413,28.1413,31600.0
2011-06-06 10:35:00,36.92,36.98,36.91,36.94,20700.0,28.1413,28.187,28.1337,28.1565,20700.0
2011-06-06 10:40:00,36.94,36.96,36.88,36.91,21500.0,28.1565,28.1718,28.1108,28.1337,21500.0
2011-06-06 10:45:00,36.91,36.91,36.84,36.89,21300.0,28.1337,28.1337,28.0803,28.1184,21300.0
2011-06-06 10:50:00,36.89,36.96,36.87,36.91,37700.0,28.1184,28.1718,28.1032,28.1337,37700.0
2011-06-06 10:55:00,36.92,36.94,36.9,36.9,12400.0,28.1413,28.1565,28.1261,28.1261,12400.0
2011-06-06 11:00:00,36.9,36.95,36.89,36.94,22400.0,28.1261,28.1642,28.1184,28.1565,22400.0
2011-06-06 11:05:00,36.94,36.96,36.93,36.96,20000.0,28.1565,28.1718,28.1489,28.1718,20000.0
2011-06-06 11:10:00,36.95,37.0,36.94,36.99,14300.0,28.1642,28.2023,28.1565,28.1947,14300.0
2011-06-06 11:15:00,37.0,37.01,36.95,36.96,13800.0,28.2023,28.2099,28.1642,28.1718,13800.0
2011-06-06 11:20:00,36.96,37.02,36.96,37.02,9100.0,28.1718,28.2175,28.1718,28.2175,9100.0
2011-06-06 11:25:00,37.03,37.06,37.02,37.06,22400.0,28.2251,28.248,28.2175,28.248,22400.0
2011-06-06 11:30:00,37.06,37.06,37.0,37.04,32200.0,28.248,28.248,28.2023,28.2328,32200.0
2011-06-06 11:35:00,37.05,37.07,37.02,37.05,23900.0,28.2404,28.2556,28.2175,28.2404,23900.0
2011-06-06 11:40:00,37.05,37.05,36.99,36.99,16700.0,28.2404,28.2404,28.1947,28.1947,16700.0
2011-06-06 11:45:00,36.99,37.04,36.97,37.03,12300.0,28.1947,28.2328,28.1794,28.2251,12300.0
2011-06-06 11:50:00,37.03,37.03,36.98,37.02,9200.0,28.2251,28.2251,28.187,28.2175,9200.0
2011-06-06 11:55:00,37.02,37.05,37.01,37.02,15400.0,28.2175,28.2404,28.2099,28.2175,15400.0
2011-06-06 12:00:00,37.02,37.02,36.92,36.92,27500.0,28.2175,28.2175,28.1413,28.1413,27500.0
2011-06-06 12:05:00,36.91,36.96,36.9,36.96,20900.0,28.1337,28.1718,28.1261,28.1718,20900.0
2011-06-06 12:10:00,36.96,36.96,36.89,36.92,9000.0,28.1718,28.1718,28.1184,28.1413,9000.0
2011-06-06 12:15:00,36.92,36.94,36.87,36.87,8000.0,28.1413,28.1565,28.1032,28.1032,8000.0
2011-06-06 12:20:00,36.87,36.91,36.87,36.9,17000.0,28.1032,28.1337,28.1032,28.1261,17000.0
2011-06-06 12:25:00,36.9,36.92,36.88,36.89,15100.0,28.1261,28.1413,28.1108,28.1184,15100.0
2011-06-06 12:30:00,36.9,36.9,36.83,36.85,14300.0,28.1261,28.1261,28.0727,28.0879,14300.0
2011-06-06 12:35:00,36.84,36.86,36.83,36.85,7700.0,28.0803,28.0956,28.0727,28.0879,7700.0
2011-06-06 12:40:00,36.85,36.85,36.8,36.82,9500.0,28.0879,28.0879,28.0498,28.0651,9500.0
2011-06-06 12:45:00,36.81,36.82,36.76,36.77,6900.0,28.0575,28.0651,28.0193,28.027,6900.0
2011-06-06 12:50:00,36.77,36.81,36.75,36.79,9700.0,28.027,28.0575,28.0117,28.0422,9700.0
2011-06-06 12:55:00,36.79,36.8,36.74,36.77,7100.0,28.0422,28.0498,28.0041,28.027,7100.0
2011-06-06 13:00:00,36.77,36.81,36.76,36.81,23000.0,28.027,28.0575,28.0193,28.0575,23000.0
2011-06-06 13:05:00,36.81,36.86,36.81,36.84,17100.0,28.0575,28.0956,28.0575,28.0803,17100.0
2011-06-06 13:10:00,36.85,36.94,36.85,36.94,23000.0,28.0879,28.1565,28.0879,28.1565,23000.0
2011-06-06 13:15:00,36.95,36.98,36.88,36.89,18300.0,28.1642,28.187,28.1108,28.1184,18300.0
2011-06-06 13:20:00,36.89,36.91,36.85,36.9,13600.0,28.1184,28.1337,28.0879,28.1261,13600.0
2011-06-06 13:25:00,36.9,36.9,36.85,36.88,8800.0,28.1261,28.1261,28.0879,28.1108,8800.0
2011-06-06 13:30:00,36.89,36.89,36.82,36.82,15200.0,28.1184,28.1184,28.0651,28.0651,15200.0
2011-06-06 13:35:00,36.83,36.86,36.81,36.82,15100.0,28.0727,28.0956,28.0575,28.0651,15100.0
2011-06-06 13:40:00,36.83,36.83,36.77,36.77,18300.0,28.0727,28.0727,28.027,28.027,18300.0
2011-06-06 13:45:00,36.78,36.83,36.77,36.81,49400.0,28.0346,28.0727,28.027,28.0575,49400.0
2011-06-06 13:50:00,36.81,36.82,36.8,36.82,5600.0,28.0575,28.0651,28.0498,28.0651,5600.0
2011-06-06 13:55:00,36.82,36.82,36.79,36.81,32100.0,28.0651,28.0651,28.0422,28.0575,32100.0
2011-06-06 14:00:00,36.81,36.83,36.8,36.81,16800.0,28.0575,28.0727,28.0498,28.0575,16800.0
2011-06-06 14:05:00,36.81,36.84,36.77,36.84,24900.0,28.0575,28.0803,28.027,28.0803,24900.0
2011-06-06 14:10:00,36.84,36.85,36.81,36.81,13800.0,28.0803,28.0879,28.0575,28.0575,13800.0
2011-06-06 14:15:00,36.81,36.82,36.77,36.8,19500.0,28.0575,28.0651,28.027,28.0498,19500.0
2011-06-06 14:20:00,36.8,36.86,36.8,36.83,20900.0,28.0498,28.0956,28.0498,28.0727,20900.0
2011-06-06 14:25:00,36.82,36.84,36.78,36.81,17000.0,28.0651,28.0803,28.0346,28.0575,17000.0
2011-06-06 14:30:00,36.8,36.81,36.78,36.78,12300.0,28.0498,28.0575,28.0346,28.0346,12300.0
2011-06-06 14:35:00,36.78,36.8,36.74,36.74,35200.0,28.0346,28.0498,28.0041,28.0041,35200.0
2011-06-06 14:40:00,36.75,36.75,36.68,36.72,34800.0,28.0117,28.0117,27.9584,27.9889,34800.0
2011-06-06 14:45:00,36.73,36.73,36.65,36.66,22100.0,27.9965,27.9965,27.9355,27.9431,22100.0
2011-06-06 14:50:00,36.67,36.68,36.6,36.6,36900.0,27.9507,27.9584,27.8974,27.8974,36900.0
2011-06-06 14:55:00,36.6,36.63,36.59,36.62,53000.0,27.8974,27.9203,27.8898,27.9126,53000.0
2011-06-06 15:00:00,36.63,36.66,36.59,36.59,32200.0,27.9203,27.9431,27.8898,27.8898,32200.0
2011-06-06 15:05:00,36.59,36.59,36.51,36.53,44700.0,27.8898,27.8898,27.8288,27.844,44700.0
2011-06-06 15:10:00,36.52,36.54,36.45,36.46,84400.0,27.8364,27.8517,27.7831,27.7907,84400.0
2011-06-06 15:15:00,36.46,36.47,36.41,36.45,46200.0,27.7907,27.7983,27.7526,27.7831,46200.0
2011-06-06 15:20:00,36.44,36.46,36.41,36.44,35400.0,27.7754,27.7907,27.7526,27.7754,35400.0
2011-06-06 15:25:00,36.43,36.46,36.39,36.45,47800.0,27.7678,27.7907,27.7373,27.7831,47800.0
2011-06-06 15:30:00,36.44,36.53,36.44,36.52,33200.0,27.7754,27.844,27.7754,27.8364,33200.0
2011-06-06 15:35:00,36.53,36.55,36.49,36.53,44400.0,27.844,27.8593,27.8135,27.844,44400.0
2011-06-06 15:40:00,36.53,36.6,36.52,36.54,59700.0,27.844,27.8974,27.8364,27.8517,59700.0
2011-06-06 15:45:00,36.53,36.57,36.51,36.53,99000.0,27.844,27.8745,27.8288,27.844,99000.0
2011-06-06 15:50:00,36.52,36.52,36.43,36.44,100300.0,27.8364,27.8364,27.7678,27.7754,100300.0
2011-06-06 15:55:00,36.44,36.47,36.43,36.44,116000.0,27.7754,27.7983,27.7678,27.7754,116000.0
2011-06-07 09:30:00,36.92,37.12,36.86,37.11,116200.0,28.1413,28.2937,28.0956,28.2861,116200.0
2011-06-07 09:35:00,37.09,37.14,37.01,37.06,75400.0,28.2709,28.309,28.2099,28.248,75400.0
2011-06-07 09:40:00,37.04,37.06,36.97,36.98,31400.0,28.2328,28.248,28.1794,28.187,31400.0
2011-06-07 09:45:00,36.97,37.01,36.94,36.97,66500.0,28.1794,28.2099,28.1565,28.1794,66500.0
2011-06-07 09:50:00,36.97,37.01,36.95,37.01,41900.0,28.1794,28.2099,28.1642,28.2099,41900.0
2011-06-07 09:55:00,37.02,37.16,37.02,37.13,47600.0,28.2175,28.3242,28.2175,28.3014,47600.0
2011-06-07 10:00:00,37.12,37.23,37.12,37.16,109000.0,28.2937,28.3776,28.2937,28.3242,109000.0
2011-06-07 10:05:00,37.15,37.17,37.04,37.04,110200.0,28.3166,28.3319,28.2328,28.2328,110200.0
2011-06-07 10:10:00,37.03,37.09,37.02,37.07,67100.0,28.2251,28.2709,28.2175,28.2556,67100.0
2011-06-07 10:15:00,37.08,37.17,37.08,37.1,82100.0,28.2633,28.3319,28.2633,28.2785,82100.0
2011-06-07 10:20:00,37.1,37.14,37.06,37.07,49600.0,28.2785,28.309,28.248,28.2556,49600.0
2011-06-07 10:25:00,37.06,37.06,36.98,37.04,75000.0,28.248,28.248,28.187,28.2328,75000.0
2011-06-07 10:30:00,37.05,37.09,37.01,37.05,50300.0,28.2404,28.2709,28.2099,28.2404,50300.0
2011-06-07 10:35:00,37.05,37.16,37.04,37.16,28700.0,28.2404,28.3242,28.2328,28.3242,28700.0
2011-06-07 10:40:00,37.15,37.18,37.09,37.09,26000.0,28.3166,28.3395,28.2709,28.2709,26000.0
2011-06-07 10:45:00,37.09,37.14,37.08,37.12,25600.0,28.2709,28.309,28.2633,28.2937,25600.0
2011-06-07 10:50:00,37.13,37.2,37.13,37.2,31500.0,28.3014,28.3547,28.3014,28.3547,31500.0
2011-06-07 10:55:00,37.21,37.25,37.2,37.23,31900.0,28.3623,28.3928,28.3547,28.3776,31900.0
2011-06-07 11:00:00,37.22,37.28,37.22,37.28,86400.0,28.37,28.4157,28.37,28.4157,86400.0
2011-06-07 11:05:00,37.28,37.38,37.27,37.37,52200.0,28.4157,28.4919,28.4081,28.4843,52200.0
2011-06-07 11:10:00,37.38,37.38,37.24,37.25,50200.0,28.4919,28.4919,28.3852,28.3928,50200.0
2011-06-07 11:15:00,37.25,37.28,37.23,37.27,31500.0,28.3928,28.4157,28.3776,28.4081,31500.0
2011-06-07 11:20:00,37.26,37.27,37.19,37.2,48400.0,28.4005,28.4081,28.3471,28.3547,48400.0
2011-06-07 11:25:00,37.2,37.2,37.06,37.07,148800.0,28.3547,28.3547,28.248,28.2556,148800.0
2011-06-07 11:30:00,37.06,37.06,36.98,36.98,67600.0,28.248,28.248,28.187,28.187,67600.0
2011-06-07 11:35:00,36.97,36.97,36.89,36.93,42700.0,28.1794,28.1794,28.1184,28.1489,42700.0
2011-06-07 11:40:00,36.92,37.03,36.9,37.02,68100.0,28.1413,28.2251,28.1261,28.2175,68100.0
2011-06-07 11:45:00,37.03,37.07,37.01,37.02,43700.0,28.2251,28.2556,28.2099,28.2175,43700.0
2011-06-07 11:50:00,37.02,37.02,36.96,36.97,32000.0,28.2175,28.2175,28.1718,28.1794,32000.0
2011-06-07 11:55:00,36.96,36.96,36.83,36.89,37700.0,28.1718,28.1718,28.0727,28.1184,37700.0
2011-06-07 12:00:00,36.89,36.97,36.89,36.96,27900.0,28.1184,28.1794,28.1184,28.1718,27900.0
2011-06-07 12:05:00,36.96,37.02,36.93,37.0,41900.0,28.1718,28.2175,28.1489,28.2023,41900.0
2011-06-07 12:10:00,37.01,37.01,36.98,36.98,15500.0,28.2099,28.2099,28.187,28.187,15500.0
2011-06-07 12:15:00,36.98,36.99,36.93,36.95,26600.0,28.187,28.1947,28.1489,28.1642,26600.0
2011-06-07 12:20:00,36.95,36.95,36.9,36.93,15400.0,28.1642,28.1642,28.1261,28.1489,15400.0
2011-06-07 12:25:00,36.93,36.94,36.9,36.91,8600.0,28.1489,28.1565,28.1261,28.1337,8600.0
2011-06-07 12:30:00,36.9,36.94,36.89,36.9,14000.0,28.1261,28.1565,28.1184,28.1261,14000.0
2011-06-07 12:35:00,36.89,36.89,36.86,36.88,12700.0,28.1184,28.1184,28.0956,28.1108,12700.0
2011-06-07 12:40:00,36.88,36.88,36.82,36.84,19200.0,28.1108,28.1108,28.0651,28.0803,19200.0
2011-06-07 12:45:00,36.83,36.88,36.82,36.85,24400.0,28.0727,28.1108,28.0651,28.0879,24400.0
2011-06-07 12:50:00,36.86,36.92,36.86,36.91,19100.0,28.0956,28.1413,28.0956,28.1337,19100.0
2011-06-07 12:55:00,36.91,36.95,36.9,36.93,15500.0,28.1337,28.1642,28.1261,28.1489,15500.0
2011-06-07 13:00:00,36.93,36.94,36.89,36.9,12800.0,28.1489,28.1565,28.1184,28.1261,12800.0
2011-06-07 13:05:00,36.9,36.91,36.88,36.89,23200.0,28.1261,28.1337,28.1108,28.1184,23200.0
2011-06-07 13:10:00,36.89,36.92,36.88,36.89,33300.0,28.1184,28.1413,28.1108,28.1184,33300.0
2011-06-07 13:15:00,36.89,36.91,36.86,36.9,13100.0,28.1184,28.1337,28.0956,28.1261,13100.0
2011-06-07 13:20:00,36.89,36.89,36.83,36.84,10800.0,28.1184,28.1184,28.0727,28.0803,10800.0
2011-06-07 13:25:00,36.84,36.86,36.79,36.8,21700.0,28.0803,28.0956,28.0422,28.0498,21700.0
2011-06-07 13:30:00,36.79,36.81,36.78,36.8,23700.0,28.0422,28.0575,28.0346,28.0498,23700.0
2011-06-07 13:35:00,36.79,36.8,36.74,36.74,54900.0,28.0422,28.0498,28.0041,28.0041,54900.0
2011-06-07 13:40:00,36.75,36.79,36.74,36.76,37300.0,28.0117,28.0422,28.0041,28.0193,37300.0
2011-06-07 13:45:00,36.76,36.77,36.72,36.75,151300.0,28.0193,28.027,27.9889,28.0117,151300.0
2011-06-07 13:50:00,36.75,36.78,36.74,36.76,30800.0,28.0117,28.0346,28.0041,28.0193,30800.0
2011-06-07 13:55:00,36.76,36.8,36.75,36.78,18300.0,28.0193,28.0498,28.0117,28.0346,18300.0
2011-06-07 14:00:00,36.79,36.84,36.76,36.84,17400.0,28.0422,28.0803,28.0193,28.0803,17400.0
2011-06-07 14:05:00,36.84,36.91,36.83,36.91,20200.0,28.0803,28.1337,28.0727,28.1337,20200.0
2011-06-07 14:10:00,36.9,36.91,36.84,36.85,23500.0,28.1261,28.1337,28.0803,28.0879,23500.0
2011-06-07 14:15:00,36.84,36.87,36.83,36.87,37400.0,28.0803,28.1032,28.0727,28.1032,37400.0
2011-06-07 14:20:00,36.87,36.88,36.83,36.84,16200.0,28.1032,28.1108,28.0727,28.0803,16200.0
2011-06-07 14:25:00,36.84,36.84,36.82,36.83,8800.0,28.0803,28.0803,28.0651,28.0727,8800.0
2011-06-07 14:30:00,36.82,36.83,36.74,36.79,27000.0,28.0651,28.0727,28.0041,28.0422,27000.0
2011-06-07 14:35:00,36.79,36.79,36.76,36.78,14100.0,28.0422,28.0422,28.0193,28.0346,14100.0
2011-06-07 14:40:00,36.78,36.81,36.77,36.8,17100.0,28.0346,28.0575,28.027,28.0498,17100.0
2011-06-07 14:45:00,36.8,36.85,36.8,36.83,35100.0,28.0498,28.0879,28.0498,28.0727,35100.0
2011-06-07 14:50:00,36.83,36.84,36.81,36.83,31400.0,28.0727,28.0803,28.0575,28.0727,31400.0
2011-06-07 14:55:00,36.84,36.86,36.76,36.85,152400.0,28.0803,28.0956,28.0193,28.0879,152400.0
2011-06-07 15:00:00,36.85,36.87,36.8,36.83,49600.0,28.0879,28.1032,28.0498,28.0727,49600.0
2011-06-07 15:05:00,36.83,36.84,36.82,36.83,52500.0,28.0727,28.0803,28.0651,28.0727,52500.0
2011-06-07 15:10:00,36.83,36.85,36.82,36.83,31800.0,28.0727,28.0879,28.0651,28.0727,31800.0
2011-06-07 15:15:00,36.83,36.84,36.82,36.83,38900.0,28.0727,28.0803,28.0651,28.0727,38900.0
2011-06-07 15:20:00,36.83,36.84,36.79,36.83,50800.0,28.0727,28.0803,28.0422,28.0727,50800.0
2011-06-07 15:25:00,36.82,36.86,36.82,36.83,28900.0,28.0651,28.0956,28.0651,28.0727,28900.0
2011-06-07 15:30:00,36.83,36.84,36.82,36.83,72900.0,28.0727,28.0803,28.0651,28.0727,72900.0
2011-06-07 15:35:00,36.83,36.86,36.82,36.83,44900.0,28.0727,28.0956,28.0651,28.0727,44900.0
2011-06-07 15:40:00,36.83,36.84,36.76,36.78,182500.0,28.0727,28.0803,28.0193,28.0346,182500.0
2011-06-07 15:45:00,36.78,36.86,36.76,36.85,357800.0,28.0346,28.0956,28.0193,28.0879,357800.0
2011-06-07 15:50:00,36.85,36.86,36.79,36.86,219300.0,28.0879,28.0956,28.0422,28.0956,219300.0
2011-06-07 15:55:00,36.85,36.86,36.77,36.82,383600.0,28.0879,28.0956,28.027,28.0651,383600.0
2011-06-08 09:30:00,36.62,36.65,36.5,36.5,61500.0,27.9126,27.9355,27.8212,27.8212,61500.0
2011-06-08 09:35:00,36.51,36.55,36.49,36.5,74800.0,27.8288,27.8593,27.8135,27.8212,74800.0
2011-06-08 09:40:00,36.5,36.6,36.5,36.51,69000.0,27.8212,27.8974,27.8212,27.8288,69000.0
2011-06-08 09:45:00,36.51,36.53,36.49,36.51,75000.0,27.8288,27.844,27.8135,27.8288,75000.0
2011-06-08 09:50:00,36.52,36.57,36.49,36.52,68500.0,27.8364,27.8745,27.8135,27.8364,68500.0
2011-06-08 09:55:00,36.53,36.53,36.5,36.51,69400.0,27.844,27.844,27.8212,27.8288,69400.0
2011-06-08 10:00:00,36.52,36.56,36.47,36.48,48800.0,27.8364,27.8669,27.7983,27.8059,48800.0
2011-06-08 10:05:00,36.47,36.52,36.44,36.51,61400.0,27.7983,27.8364,27.7754,27.8288,61400.0
2011-06-08 10:10:00,36.5,36.54,36.47,36.47,46800.0,27.8212,27.8517,27.7983,27.7983,46800.0
2011-06-08 10:15:00,36.48,36.52,36.47,36.49,58400.0,27.8059,27.8364,27.7983,27.8135,58400.0
2011-06-08 10:20:00,36.49,36.52,36.42,36.47,121300.0,27.8135,27.8364,27.7602,27.7983,121300.0
2011-06-08 10:25:00,36.47,36.48,36.37,36.38,145700.0,27.7983,27.8059,27.7221,27.7297,145700.0
2011-06-08 10:30:00,36.39,36.39,36.25,36.26,190200.0,27.7373,27.7373,27.6306,27.6382,190200.0
2011-06-08 10:35:00,36.27,36.28,36.2,36.22,111400.0,27.6459,27.6535,27.5925,27.6077,111400.0
2011-06-08 10:40:00,36.22,36.29,36.19,36.29,73700.0,27.6077,27.6611,27.5849,27.6611,73700.0
2011-06-08 10:45:00,36.29,36.35,36.28,36.35,34200.0,27.6611,27.7068,27.6535,27.7068,34200.0
2011-06-08 10:50:00,36.35,36.35,36.25,36.26,37100.0,27.7068,27.7068,27.6306,27.6382,37100.0
2011-06-08 10:55:00,36.25,36.27,36.22,36.23,65100.0,27.6306,27.6459,27.6077,27.6154,65100.0
2011-06-08 11:00:00,36.23,36.32,36.22,36.32,60600.0,27.6154,27.684,27.6077,27.684,60600.0
2011-06-08 11:05:00,36.32,36.33,36.26,36.27,72400.0,27.684,27.6916,27.6382,27.6459,72400.0
2011-06-08 11:10:00,36.26,36.29,36.13,36.13,208400.0,27.6382,27.6611,27.5391,27.5391,208400.0
2011-06-08 11:15:00,36.13,36.15,36.06,36.15,98100.0,27.5391,27.5544,27.4858,27.5544,98100.0
2011-06-08 11:20:00,36.15,36.15,36.07,36.08,60600.0,27.5544,27.5544,27.4934,27.501,60600.0
2011-06-08 11:25:00,36.08,36.1,35.99,36.02,179900.0,27.501,27.5163,27.4324,27.4553,179900.0
2011-06-08 11:30:00,36.03,36.15,36.02,36.15,43200.0,27.4629,27.5544,27.4553,27.5544,43200.0
2011-06-08 11:35:00,36.16,36.19,36.14,36.15,36200.0,27.562,27.5849,27.5468,27.5544,36200.0
2011-06-08 11:40:00,36.14,36.14,35.99,36.01,68200.0,27.5468,27.5468,27.4324,27.4477,68200.0
2011-06-08 11:45:00,36.02,36.08,36.0,36.01,46300.0,27.4553,27.501,27.4401,27.4477,46300.0
2011-06-08 11:50:00,36.0,36.07,35.94,36.06,64300.0,27.4401,27.4934,27.3943,27.4858,64300.0
2011-06-08 11:55:00,36.07,36.07,36.02,36.05,66200.0,27.4934,27.4934,27.4553,27.4782,66200.0
2011-06-08 12:00:00,36.07,36.08,35.97,35.97,100700.0,27.4934,27.501,27.4172,27.4172,100700.0
2011-06-08 12:05:00,35.97,35.97,35.77,35.78,305700.0,27.4172,27.4172,27.2647,27.2724,305700.0
2011-06-08 12:10:00,35.77,35.8,35.66,35.7,168600.0,27.2647,27.2876,27.1809,27.2114,168600.0
2011-06-08 12:15:00,35.7,35.72,35.62,35.71,100300.0,27.2114,27.2266,27.1504,27.219,100300.0
2011-06-08 12:20:00,35.71,35.77,35.66,35.66,78500.0,27.219,27.2647,27.1809,27.1809,78500.0
2011-06-08 12:25:00,35.66,35.78,35.61,35.74,110900.0,27.1809,27.2724,27.1428,27.2419,110900.0
2011-06-08 12:30:00,35.74,35.75,35.67,35.68,45200.0,27.2419,27.2495,27.1885,27.1961,45200.0
2011-06-08 12:35:00,35.69,35.7,35.63,35.7,51500.0,27.2038,27.2114,27.158,27.2114,51500.0
2011-06-08 12:40:00,35.7,35.7,35.59,35.67,55700.0,27.2114,27.2114,27.1275,27.1885,55700.0
2011-06-08 12:45:00,35.67,35.8,35.66,35.8,81800.0,27.1885,27.2876,27.1809,27.2876,81800.0
2011-06-08 12:50:00,35.8,35.9,35.8,35.89,49900.0,27.2876,27.3638,27.2876,27.3562,49900.0
2011-06-08 12:55:00,35.9,35.96,35.89,35.96,68800.0,27.3638,27.4096,27.3562,27.4096,68800.0
2011-06-08 13:00:00,35.96,35.97,35.92,35.95,39500.0,27.4096,27.4172,27.3791,27.4019,39500.0
2011-06-08 13:05:00,35.94,36.0,35.93,35.93,30400.0,27.3943,27.4401,27.3867,27.3867,30400.0
2011-06-08 13:10:00,35.93,35.93,35.87,35.87,14200.0,27.3867,27.3867,27.341,27.341,14200.0
2011-06-08 13:15:00,35.87,35.91,35.83,35.91,18100.0,27.341,27.3715,27.3105,27.3715,18100.0
2011-06-08 13:20:00,35.91,35.95,35.84,35.85,19300.0,27.3715,27.4019,27.3181,27.3257,19300.0
2011-06-08 13:25:00,35.85,35.9,35.8,35.81,38200.0,27.3257,27.3638,27.2876,27.2952,38200.0
2011-06-08 13:30:00,35.8,35.82,35.66,35.67,90400.0,27.2876,27.3029,27.1809,27.1885,90400.0
2011-06-08 13:35:00,35.67,35.68,35.55,35.56,72800.0,27.1885,27.1961,27.0971,27.1047,72800.0
2011-06-08 13:40:00,35.55,35.57,35.49,35.52,82800.0,27.0971,27.1123,27.0513,27.0742,82800.0
2011-06-08 13:45:00,35.52,35.59,35.51,35.55,68000.0,27.0742,27.1275,27.0666,27.0971,68000.0
2011-06-08 13:50:00,35.56,35.65,35.56,35.64,39600.0,27.1047,27.1733,27.1047,27.1657,39600.0
2011-06-08 13:55:00,35.64,35.66,35.58,35.65,53700.0,27.1657,27.1809,27.1199,27.1733,53700.0
2011-06-08 14:00:00,35.65,35.78,35.64,35.72,98500.0,27.1733,27.2724,27.1657,27.2266,98500.0
2011-06-08 14:05:00,35.73,35.75,35.68,35.69,64600.0,27.2343,27.2495,27.1961,27.2038,64600.0
2011-06-08 14:10:00,35.69,35.69,35.64,35.67,54500.0,27.2038,27.2038,27.1657,27.1885,54500.0
2011-06-08 14:15:00,35.67,35.68,35.63,35.67,46400.0,27.1885,27.1961,27.158,27.1885,46400.0
2011-06-08 14:20:00,35.67,35.69,35.57,35.59,111500.0,27.1885,27.2038,27.1123,27.1275,111500.0
2011-06-08 14:25:00,35.6,35.65,35.59,35.61,47300.0,27.1352,27.1733,27.1275,27.1428,47300.0
2011-06-08 14:30:00,35.62,35.7,35.62,35.69,70000.0,27.1504,27.2114,27.1504,27.2038,70000.0
2011-06-08 14:35:00,35.69,35.69,35.64,35.64,136300.0,27.2038,27.2038,27.1657,27.1657,136300.0
2011-06-08 14:40:00,35.64,35.66,35.59,35.6,70100.0,27.1657,27.1809,27.1275,27.1352,70100.0
2011-06-08 14:45:00,35.61,35.7,35.61,35.68,53500.0,27.1428,27.2114,27.1428,27.1961,53500.0
2011-06-08 14:50:00,35.68,35.7,35.65,35.68,32500.0,27.1961,27.2114,27.1733,27.1961,32500.0
2011-06-08 14:55:00,35.68,35.68,35.59,35.6,64700.0,27.1961,27.1961,27.1275,27.1352,64700.0
2011-06-08 15:00:00,35.6,35.64,35.59,35.64,48300.0,27.1352,27.1657,27.1275,27.1657,48300.0
2011-06-08 15:05:00,35.64,35.65,35.59,35.65,50300.0,27.1657,27.1733,27.1275,27.1733,50300.0
2011-06-08 15:10:00,35.65,35.67,35.61,35.63,58300.0,27.1733,27.1885,27.1428,27.158,58300.0
2011-06-08 15:15:00,35.64,35.64,35.53,35.55,56500.0,27.1657,27.1657,27.0818,27.0971,56500.0
2011-06-08 15:20:00,35.54,35.55,35.5,35.5,54700.0,27.0894,27.0971,27.0589,27.0589,54700.0
2011-06-08 15:25:00,35.5,35.55,35.49,35.54,84100.0,27.0589,27.0971,27.0513,27.0894,84100.0
2011-06-08 15:30:00,35.54,35.6,35.51,35.51,89500.0,27.0894,27.1352,27.0666,27.0666,89500.0
2011-06-08 15:35:00,35.51,35.56,35.48,35.52,153000.0,27.0666,27.1047,27.0437,27.0742,153000.0
2011-06-08 15:40:00,35.52,35.57,35.49,35.57,111100.0,27.0742,27.1123,27.0513,27.1123,111100.0
2011-06-08 15:45:00,35.57,35.66,35.57,35.6,147700.0,27.1123,27.1809,27.1123,27.1352,147700.0
2011-06-08 15:50:00,35.6,35.64,35.59,35.6,183300.0,27.1352,27.1657,27.1275,27.1352,183300.0
2011-06-08 15:55:00,35.6,35.65,35.6,35.63,304100.0,27.1352,27.1733,27.1352,27.158,304100.0
2011-06-09 09:30:00,35.94,35.95,35.56,35.75,146300.0,27.3943,27.4019,27.1047,27.2495,146300.0
2011-06-09 09:35:00,35.74,35.8,35.73,35.78,168200.0,27.2419,27.2876,27.2343,27.2724,168200.0
2011-06-09 09:40:00,35.77,35.78,35.69,35.72,61100.0,27.2647,27.2724,27.2038,27.2266,61100.0
2011-06-09 09:45:00,35.72,35.76,35.63,35.75,137300.0,27.2266,27.2571,27.158,27.2495,137300.0
2011-06-09 09:50:00,35.75,35.83,35.71,35.82,63500.0,27.2495,27.3105,27.219,27.3029,63500.0
2011-06-09 09:55:00,35.83,35.9,35.81,35.9,83400.0,27.3105,27.3638,27.2952,27.3638,83400.0
2011-06-09 10:00:00,35.88,35.95,35.87,35.87,95100.0,27.3486,27.4019,27.341,27.341,95100.0
2011-06-09 10:05:00,35.87,35.98,35.85,35.98,123000.0,27.341,27.4248,27.3257,27.4248,123000.0
2011-06-09 10:10:00,35.98,36.03,35.94,36.01,58900.0,27.4248,27.4629,27.3943,27.4477,58900.0
2011-06-09 10:15:00,36.01,36.03,35.94,35.94,78700.0,27.4477,27.4629,27.3943,27.3943,78700.0
2011-06-09 10:20:00,35.94,35.98,35.92,35.96,46900.0,27.3943,27.4248,27.3791,27.4096,46900.0
2011-06-09 10:25:00,35.97,36.09,35.97,36.06,61800.0,27.4172,27.5087,27.4172,27.4858,61800.0
2011-06-09 10:30:00,36.07,36.25,36.06,36.22,122000.0,27.4934,27.6306,27.4858,27.6077,122000.0
2011-06-09 10:35:00,36.22,36.25,36.18,36.25,51400.0,27.6077,27.6306,27.5773,27.6306,51400.0
2011-06-09 10:40:00,36.25,36.28,36.23,36.24,52500.0,27.6306,27.6535,27.6154,27.623,52500.0
2011-06-09 10:45:00,36.24,36.36,36.23,36.36,43300.0,27.623,27.7145,27.6154,27.7145,43300.0
2011-06-09 10:50:00,36.36,36.39,36.34,36.36,35800.0,27.7145,27.7373,27.6992,27.7145,35800.0
2011-06-09 10:55:00,36.36,36.36,36.31,36.34,70900.0,27.7145,27.7145,27.6763,27.6992,70900.0
2011-06-09 11:00:00,36.34,36.34,36.26,36.29,68500.0,27.6992,27.6992,27.6382,27.6611,68500.0
2011-06-09 11:05:00,36.28,36.29,36.18,36.18,54600.0,27.6535,27.6611,27.5773,27.5773,54600.0
2011-06-09 11:10:00,36.18,36.22,36.15,36.22,70600.0,27.5773,27.6077,27.5544,27.6077,70600.0
2011-06-09 11:15:00,36.21,36.24,36.15,36.18,71400.0,27.6001,27.623,27.5544,27.5773,71400.0
2011-06-09 11:20:00,36.19,36.22,36.11,36.13,131700.0,27.5849,27.6077,27.5239,27.5391,131700.0
2011-06-09 11:25:00,36.12,36.12,36.02,36.1,156400.0,27.5315,27.5315,27.4553,27.5163,156400.0
2011-06-09 11:30:00,36.09,36.15,36.05,36.09,32700.0,27.5087,27.5544,27.4782,27.5087,32700.0
2011-06-09 11:35:00,36.09,36.2,36.09,36.18,24400.0,27.5087,27.5925,27.5087,27.5773,24400.0
2011-06-09 11:40:00,36.18,36.19,36.15,36.15,39800.0,27.5773,27.5849,27.5544,27.5544,39800.0
2011-06-09 11:45:00,36.15,36.29,36.11,36.21,147000.0,27.5544,27.6611,27.5239,27.6001,147000.0
2011-06-09 11:50:00,36.21,36.34,36.21,36.31,41700.0,27.6001,27.6992,27.6001,27.6763,41700.0
2011-06-09 11:55:00,36.3,36.35,36.25,36.29,50900.0,27.6687,27.7068,27.6306,27.6611,50900.0
2011-06-09 12:00:00,36.29,36.37,36.29,36.32,63800.0,27.6611,27.7221,27.6611,27.684,63800.0
2011-06-09 12:05:00,36.32,36.32,36.22,36.25,29000.0,27.684,27.684,27.6077,27.6306,29000.0
2011-06-09 12:10:00,36.25,36.27,36.21,36.21,25900.0,27.6306,27.6459,27.6001,27.6001,25900.0
2011-06-09 12:15:00,36.22,36.27,36.21,36.27,14100.0,27.6077,27.6459,27.6001,27.6459,14100.0
2011-06-09 12:20:00,36.26,36.26,36.18,36.21,13200.0,27.6382,27.6382,27.5773,27.6001,13200.0
2011-06-09 12:25:00,36.22,36.22,36.16,36.2,8800.0,27.6077,27.6077,27.562,27.5925,8800.0
2011-06-09 12:30:00,36.2,36.23,36.18,36.2,21700.0,27.5925,27.6154,27.5773,27.5925,21700.0
2011-06-09 12:35:00,36.19,36.2,36.16,36.16,12400.0,27.5849,27.5925,27.562,27.562,12400.0
2011-06-09 12:40:00,36.16,36.22,36.16,36.22,17100.0,27.562,27.6077,27.562,27.6077,17100.0
2011-06-09 12:45:00,36.21,36.24,36.2,36.2,15000.0,27.6001,27.623,27.5925,27.5925,15000.0
2011-06-09 12:50:00,36.19,36.19,36.15,36.19,17600.0,27.5849,27.5849,27.5544,27.5849,17600.0
2011-06-09 12:55:00,36.18,36.22,36.18,36.21,24100.0,27.5773,27.6077,27.5773,27.6001,24100.0
2011-06-09 13:00:00,36.21,36.24,36.19,36.22,34600.0,27.6001,27.623,27.5849,27.6077,34600.0
2011-06-09 13:05:00,36.21,36.25,36.21,36.25,14200.0,27.6001,27.6306,27.6001,27.6306,14200.0
2011-06-09 13:10:00,36.24,36.27,36.23,36.24,26500.0,27.623,27.6459,27.6154,27.623,26500.0
2011-06-09 13:15:00,36.24,36.3,36.24,36.29,18200.0,27.623,27.6687,27.623,27.6611,18200.0
2011-06-09 13:20:00,36.29,36.29,36.26,36.28,14000.0,27.6611,27.6611,27.6382,27.6535,14000.0
2011-06-09 13:25:00,36.27,36.28,36.23,36.24,20900.0,27.6459,27.6535,27.6154,27.623,20900.0
2011-06-09 13:30:00,36.23,36.24,36.23,36.23,8100.0,27.6154,27.623,27.6154,27.6154,8100.0
2011-06-09 13:35:00,36.24,36.24,36.21,36.24,25800.0,27.623,27.623,27.6001,27.623,25800.0
2011-06-09 13:40:00,36.24,36.28,36.23,36.28,21400.0,27.623,27.6535,27.6154,27.6535,21400.0
2011-06-09 13:45:00,36.29,36.29,36.25,36.25,12000.0,27.6611,27.6611,27.6306,27.6306,12000.0
2011-06-09 13:50:00,36.26,36.31,36.26,36.3,26700.0,27.6382,27.6763,27.6382,27.6687,26700.0
2011-06-09 13:55:00,36.3,36.31,36.2,36.2,25000.0,27.6687,27.6763,27.5925,27.5925,25000.0
2011-06-09 14:00:00,36.21,36.24,36.2,36.23,12800.0,27.6001,27.623,27.5925,27.6154,12800.0
2011-06-09 14:05:00,36.22,36.22,36.17,36.17,13200.0,27.6077,27.6077,27.5696,27.5696,13200.0
2011-06-09 14:10:00,36.17,36.24,36.17,36.22,17700.0,27.5696,27.623,27.5696,27.6077,17700.0
2011-06-09 14:15:00,36.23,36.25,36.23,36.24,12900.0,27.6154,27.6306,27.6154,27.623,12900.0
2011-06-09 14:20:00,36.23,36.26,36.23,36.24,20800.0,27.6154,27.6382,27.6154,27.623,20800.0
2011-06-09 14:25:00,36.25,36.26,36.22,36.24,15200.0,27.6306,27.6382,27.6077,27.623,15200.0
2011-06-09 14:30:00,36.23,36.25,36.18,36.18,48200.0,27.6154,27.6306,27.5773,27.5773,48200.0
2011-06-09 14:35:00,36.18,36.18,36.15,36.16,76900.0,27.5773,27.5773,27.5544,27.562,76900.0
2011-06-09 14:40:00,36.16,36.17,36.14,36.14,31800.0,27.562,27.5696,27.5468,27.5468,31800.0
2011-06-09 14:45:00,36.14,36.14,36.11,36.11,9500.0,27.5468,27.5468,27.5239,27.5239,9500.0
2011-06-09 14:50:00,36.12,36.12,36.11,36.12,11100.0,27.5315,27.5315,27.5239,27.5315,11100.0
2011-06-09 14:55:00,36.11,36.12,36.07,36.12,40500.0,27.5239,27.5315,27.4934,27.5315,40500.0
2011-06-09 15:00:00,36.11,36.12,36.07,36.08,21700.0,27.5239,27.5315,27.4934,27.501,21700.0
2011-06-09 15:05:00,36.08,36.09,36.08,36.08,13200.0,27.501,27.5087,27.501,27.501,13200.0
2011-06-09 15:10:00,36.08,36.11,36.07,36.09,23100.0,27.501,27.5239,27.4934,27.5087,23100.0
2011-06-09 15:15:00,36.1,36.1,36.03,36.04,44600.0,27.5163,27.5163,27.4629,27.4705,44600.0
2011-06-09 15:20:00,36.03,36.08,36.03,36.05,32100.0,27.4629,27.501,27.4629,27.4782,32100.0
2011-06-09 15:25:00,36.06,36.06,36.02,36.03,35500.0,27.4858,27.4858,27.4553,27.4629,35500.0
2011-06-09 15:30:00,36.03,36.07,36.01,36.02,56700.0,27.4629,27.4934,27.4477,27.4553,56700.0
2011-06-09 15:35:00,36.02,36.05,36.01,36.02,57500.0,27.4553,27.4782,27.4477,27.4553,57500.0
2011-06-09 15:40:00,36.02,36.03,36.01,36.02,53300.0,27.4553,27.4629,27.4477,27.4553,53300.0
2011-06-09 15:45:00,36.02,36.02,35.93,35.99,106600.0,27.4553,27.4553,27.3867,27.4324,106600.0
2011-06-09 15:50:00,35.99,36.01,35.95,36.01,97400.0,27.4324,27.4477,27.4019,27.4477,97400.0
2011-06-09 15:55:00,36.0,36.02,35.99,35.99,124600.0,27.4401,27.4553,27.4324,27.4324,124600.0
2011-06-10 09:30:00,36.18,36.25,36.08,36.1,103200.0,27.5773,27.6306,27.501,27.5163,103200.0
2011-06-10 09:35:00,36.1,36.12,35.96,35.98,78300.0,27.5163,27.5315,27.4096,27.4248,78300.0
2011-06-10 09:40:00,35.98,36.09,35.94,36.07,78100.0,27.4248,27.5087,27.3943,27.4934,78100.0
2011-06-10 09:45:00,36.07,36.1,36.01,36.06,60600.0,27.4934,27.5163,27.4477,27.4858,60600.0
2011-06-10 09:50:00,36.06,36.08,36.04,36.07,73300.0,27.4858,27.501,27.4705,27.4934,73300.0
2011-06-10 09:55:00,36.07,36.07,35.93,35.96,42900.0,27.4934,27.4934,27.3867,27.4096,42900.0
2011-06-10 10:00:00,35.96,36.02,35.87,35.88,80800.0,27.4096,27.4553,27.341,27.3486,80800.0
2011-06-10 10:05:00,35.88,35.88,35.74,35.75,46800.0,27.3486,27.3486,27.2419,27.2495,46800.0
2011-06-10 10:10:00,35.75,35.84,35.73,35.84,44900.0,27.2495,27.3181,27.2343,27.3181,44900.0
2011-06-10 10:15:00,35.85,35.9,35.8,35.89,39400.0,27.3257,27.3638,27.2876,27.3562,39400.0
2011-06-10 10:20:00,35.88,35.89,35.69,35.69,37500.0,27.3486,27.3562,27.2038,27.2038,37500.0
2011-06-10 10:25:00,35.69,35.84,35.68,35.83,59400.0,27.2038,27.3181,27.1961,27.3105,59400.0
2011-06-10 10:30:00,35.83,35.84,35.74,35.82,48300.0,27.3105,27.3181,27.2419,27.3029,48300.0
2011-06-10 10:35:00,35.82,35.84,35.78,35.78,14600.0,27.3029,27.3181,27.2724,27.2724,14600.0
2011-06-10 10:40:00,35.77,35.77,35.66,35.7,45900.0,27.2647,27.2647,27.1809,27.2114,45900.0
2011-06-10 10:45:00,35.7,35.7,35.61,35.64,46900.0,27.2114,27.2114,27.1428,27.1657,46900.0
2011-06-10 10:50:00,35.64,35.73,35.58,35.64,39800.0,27.1657,27.2343,27.1199,27.1657,39800.0
2011-06-10 10:55:00,35.64,35.68,35.58,35.62,35100.0,27.1657,27.1961,27.1199,27.1504,35100.0
2011-06-10 11:00:00,35.63,35.67,35.58,35.62,82400.0,27.158,27.1885,27.1199,27.1504,82400.0
2011-06-10 11:05:00,35.61,35.61,35.41,35.43,85700.0,27.1428,27.1428,26.9903,27.0056,85700.0
2011-06-10 11:10:00,35.43,35.5,35.41,35.48,37500.0,27.0056,27.0589,26.9903,27.0437,37500.0
2011-06-10 11:15:00,35.48,35.53,35.44,35.52,53500.0,27.0437,27.0818,27.0132,27.0742,53500.0
2011-06-10 11:20:00,35.53,35.65,35.51,35.63,46000.0,27.0818,27.1733,27.0666,27.158,46000.0
2011-06-10 11:25:00,35.64,35.66,35.59,35.6,49100.0,27.1657,27.1809,27.1275,27.1352,49100.0
2011-06-10 11:30:00,35.6,35.6,35.51,35.56,43700.0,27.1352,27.1352,27.0666,27.1047,43700.0
2011-06-10 11:35:00,35.56,35.67,35.54,35.63,45000.0,27.1047,27.1885,27.0894,27.158,45000.0
2011-06-10 11:40:00,35.63,35.66,35.62,35.63,23800.0,27.158,27.1809,27.1504,27.158,23800.0
2011-06-10 11:45:00,35.63,35.74,35.63,35.73,58700.0,27.158,27.2419,27.158,27.2343,58700.0
2011-06-10 11:50:00,35.74,35.76,35.69,35.74,31700.0,27.2419,27.2571,27.2038,27.2419,31700.0
2011-06-10 11:55:00,35.74,35.74,35.67,35.69,16600.0,27.2419,27.2419,27.1885,27.2038,16600.0
2011-06-10 12:00:00,35.69,35.75,35.67,35.73,36400.0,27.2038,27.2495,27.1885,27.2343,36400.0
2011-06-10 12:05:00,35.74,35.95,35.74,35.92,149900.0,27.2419,27.4019,27.2419,27.3791,149900.0
2011-06-10 12:10:00,35.92,35.93,35.85,35.87,42800.0,27.3791,27.3867,27.3257,27.341,42800.0
2011-06-10 12:15:00,35.87,35.91,35.86,35.91,22400.0,27.341,27.3715,27.3333,27.3715,22400.0
2011-06-10 12:20:00,35.92,35.95,35.89,35.9,26700.0,27.3791,27.4019,27.3562,27.3638,26700.0
2011-06-10 12:25:00,35.89,35.9,35.8,35.83,38300.0,27.3562,27.3638,27.2876,27.3105,38300.0
2011-06-10 12:30:00,35.83,35.94,35.82,35.92,18000.0,27.3105,27.3943,27.3029,27.3791,18000.0
2011-06-10 12:35:00,35.91,35.94,35.88,35.93,19600.0,27.3715,27.3943,27.3486,27.3867,19600.0
2011-06-10 12:40:00,35.92,35.97,35.91,35.95,24100.0,27.3791,27.4172,27.3715,27.4019,24100.0
2011-06-10 12:45:00,35.95,35.98,35.93,35.93,29100.0,27.4019,27.4248,27.3867,27.3867,29100.0
2011-06-10 12:50:00,35.94,35.97,35.91,35.91,16700.0,27.3943,27.4172,27.3715,27.3715,16700.0
2011-06-10 12:55:00,35.92,35.93,35.87,35.88,11700.0,27.3791,27.3867,27.341,27.3486,11700.0
2011-06-10 13:00:00,35.88,35.88,35.8,35.81,23400.0,27.3486,27.3486,27.2876,27.2952,23400.0
2011-06-10 13:05:00,35.82,35.85,35.79,35.79,13600.0,27.3029,27.3257,27.28,27.28,13600.0
2011-06-10 13:10:00,35.79,35.8,35.71,35.73,13900.0,27.28,27.2876,27.219,27.2343,13900.0
2011-06-10 13:15:00,35.73,35.77,35.73,35.75,19400.0,27.2343,27.2647,27.2343,27.2495,19400.0
2011-06-10 13:20:00,35.75,35.77,35.68,35.69,30100.0,27.2495,27.2647,27.1961,27.2038,30100.0
2011-06-10 13:25:00,35.69,35.76,35.68,35.76,13300.0,27.2038,27.2571,27.1961,27.2571,13300.0
2011-06-10 13:30:00,35.75,35.77,35.7,35.77,20600.0,27.2495,27.2647,27.2114,27.2647,20600.0
2011-06-10 13:35:00,35.76,35.8,35.75,35.8,65400.0,27.2571,27.2876,27.2495,27.2876,65400.0
2011-06-10 13:40:00,35.79,35.8,35.75,35.76,41600.0,27.28,27.2876,27.2495,27.2571,41600.0
2011-06-10 13:45:00,35.76,35.81,35.75,35.81,51800.0,27.2571,27.2952,27.2495,27.2952,51800.0
2011-06-10 13:50:00,35.82,35.85,35.78,35.85,24600.0,27.3029,27.3257,27.2724,27.3257,24600.0
2011-06-10 13:55:00,35.85,35.85,35.81,35.82,23100.0,27.3257,27.3257,27.2952,27.3029,23100.0
2011-06-10 14:00:00,35.82,35.93,35.82,35.93,40100.0,27.3029,27.3867,27.3029,27.3867,40100.0
2011-06-10 14:05:00,35.92,36.04,35.89,36.01,58800.0,27.3791,27.4705,27.3562,27.4477,58800.0
2011-06-10 14:10:00,36.01,36.04,35.95,35.99,61200.0,27.4477,27.4705,27.4019,27.4324,61200.0
2011-06-10 14:15:00,36.0,36.05,35.95,36.03,45900.0,27.4401,27.4782,27.4019,27.4629,45900.0
2011-06-10 14:20:00,36.04,36.05,35.94,36.01,65200.0,27.4705,27.4782,27.3943,27.4477,65200.0
2011-06-10 14:25:00,35.99,36.05,35.98,36.02,39900.0,27.4324,27.4782,27.4248,27.4553,39900.0
2011-06-10 14:30:00,36.02,36.13,36.01,36.08,100800.0,27.4553,27.5391,27.4477,27.501,100800.0
2011-06-10 14:35:00,36.08,36.15,36.06,36.09,27900.0,27.501,27.5544,27.4858,27.5087,27900.0
2011-06-10 14:40:00,36.09,36.18,36.08,36.09,37300.0,27.5087,27.5773,27.501,27.5087,37300.0
2011-06-10 14:45:00,36.09,36.15,36.09,36.11,39500.0,27.5087,27.5544,27.5087,27.5239,39500.0
2011-06-10 14:50:00,36.11,36.15,36.11,36.15,31600.0,27.5239,27.5544,27.5239,27.5544,31600.0
2011-06-10 14:55:00,36.15,36.25,36.13,36.24,53000.0,27.5544,27.6306,27.5391,27.623,53000.0
2011-06-10 15:00:00,36.25,36.28,36.2,36.23,52100.0,27.6306,27.6535,27.5925,27.6154,52100.0
2011-06-10 15:05:00,36.23,36.25,36.19,36.22,49400.0,27.6154,27.6306,27.5849,27.6077,49400.0
2011-06-10 15:10:00,36.22,36.26,36.19,36.2,39200.0,27.6077,27.6382,27.5849,27.5925,39200.0
2011-06-10 15:15:00,36.2,36.26,36.18,36.21,70900.0,27.5925,27.6382,27.5773,27.6001,70900.0
2011-06-10 15:20:00,36.21,36.23,36.14,36.16,69200.0,27.6001,27.6154,27.5468,27.562,69200.0
2011-06-10 15:25:00,36.16,36.18,36.05,36.07,67600.0,27.562,27.5773,27.4782,27.4934,67600.0
2011-06-10 15:30:00,36.07,36.09,35.99,36.0,66800.0,27.4934,27.5087,27.4324,27.4401,66800.0
2011-06-10 15:35:00,36.01,36.01,35.9,35.9,86900.0,27.4477,27.4477,27.3638,27.3638,86900.0
2011-06-10 15:40:00,35.89,35.94,35.85,35.85,73900.0,27.3562,27.3943,27.3257,27.3257,73900.0
2011-06-10 15:45:00,35.85,35.86,35.79,35.81,101400.0,27.3257,27.3333,27.28,27.2952,101400.0
2011-06-10 15:50:00,35.81,35.85,35.77,35.77,93200.0,27.2952,27.3257,27.2647,27.2647,93200.0
2011-06-10 15:55:00,35.77,35.83,35.77,35.81,150800.0,27.2647,27.3105,27.2647,27.2952,150800.0
2011-06-13 09:30:00,34.97,35.24,34.89,35.2,338300.0,26.655,26.8608,26.594,26.8303,338300.0
2011-06-13 09:35:00,35.2,35.35,35.19,35.3,300900.0,26.8303,26.9446,26.8227,26.9065,300900.0
2011-06-13 09:40:00,35.31,35.38,35.23,35.31,399800.0,26.9141,26.9675,26.8531,26.9141,399800.0
2011-06-13 09:45:00,35.31,35.51,35.29,35.51,126700.0,26.9141,27.0666,26.8989,27.0666,126700.0
2011-06-13 09:50:00,35.5,35.58,35.48,35.57,400100.0,27.0589,27.1199,27.0437,27.1123,400100.0
2011-06-13 09:55:00,35.58,35.7,35.53,35.6,202100.0,27.1199,27.2114,27.0818,27.1352,202100.0
2011-06-13 10:00:00,35.6,35.68,35.56,35.68,148700.0,27.1352,27.1961,27.1047,27.1961,148700.0
2011-06-13 10:05:00,35.68,35.74,35.63,35.7,129200.0,27.1961,27.2419,27.158,27.2114,129200.0
2011-06-13 10:10:00,35.7,35.75,35.6,35.6,187200.0,27.2114,27.2495,27.1352,27.1352,187200.0
2011-06-13 10:15:00,35.61,35.64,35.52,35.53,157500.0,27.1428,27.1657,27.0742,27.0818,157500.0
2011-06-13 10:20:00,35.53,35.58,35.43,35.58,219100.0,27.0818,27.1199,27.0056,27.1199,219100.0
2011-06-13 10:25:00,35.57,35.6,35.54,35.58,123500.0,27.1123,27.1352,27.0894,27.1199,123500.0
2011-06-13 10:30:00,35.58,35.67,35.57,35.66,105700.0,27.1199,27.1885,27.1123,27.1809,105700.0
2011-06-13 10:35:00,35.66,35.71,35.64,35.69,134700.0,27.1809,27.219,27.1657,27.2038,134700.0
2011-06-13 10:40:00,35.7,35.75,35.63,35.68,139900.0,27.2114,27.2495,27.158,27.1961,139900.0
2011-06-13 10:45:00,35.68,35.69,35.63,35.66,88600.0,27.1961,27.2038,27.158,27.1809,88600.0
2011-06-13 10:50:00,35.65,35.73,35.62,35.63,70000.0,27.1733,27.2343,27.1504,27.158,70000.0
2011-06-13 10:55:00,35.64,35.68,35.56,35.58,73000.0,27.1657,27.1961,27.1047,27.1199,73000.0
2011-06-13 11:00:00,35.59,35.61,35.54,35.56,61300.0,27.1275,27.1428,27.0894,27.1047,61300.0
2011-06-13 11:05:00,35.56,35.64,35.55,35.58,69700.0,27.1047,27.1657,27.0971,27.1199,69700.0
2011-06-13 11:10:00,35.57,35.59,35.52,35.56,80300.0,27.1123,27.1275,27.0742,27.1047,80300.0
2011-06-13 11:15:00,35.55,35.55,35.49,35.54,152800.0,27.0971,27.0971,27.0513,27.0894,152800.0
2011-06-13 11:20:00,35.54,35.54,35.35,35.39,120500.0,27.0894,27.0894,26.9446,26.9751,120500.0
2011-06-13 11:25:00,35.39,35.48,35.39,35.44,189300.0,26.9751,27.0437,26.9751,27.0132,189300.0
2011-06-13 11:30:00,35.43,35.48,35.34,35.35,111700.0,27.0056,27.0437,26.937,26.9446,111700.0
2011-06-13 11:35:00,35.35,35.35,35.25,35.27,86300.0,26.9446,26.9446,26.8684,26.8836,86300.0
2011-06-13 11:40:00,35.26,35.33,35.25,35.3,27600.0,26.876,26.9294,26.8684,26.9065,27600.0
2011-06-13 11:45:00,35.31,35.31,35.2,35.21,105900.0,26.9141,26.9141,26.8303,26.8379,105900.0
2011-06-13 11:50:00,35.21,35.28,35.19,35.27,63200.0,26.8379,26.8913,26.8227,26.8836,63200.0
2011-06-13 11:55:00,35.28,35.28,35.23,35.26,56800.0,26.8913,26.8913,26.8531,26.876,56800.0
2011-06-13 12:00:00,35.26,35.3,35.25,35.27,110400.0,26.876,26.9065,26.8684,26.8836,110400.0
2011-06-13 12:05:00,35.28,35.28,35.2,35.2,126200.0,26.8913,26.8913,26.8303,26.8303,126200.0
2011-06-13 12:10:00,35.2,35.2,35.16,35.2,58700.0,26.8303,26.8303,26.7998,26.8303,58700.0
2011-06-13 12:15:00,35.2,35.2,35.11,35.15,66800.0,26.8303,26.8303,26.7617,26.7922,66800.0
2011-06-13 12:20:00,35.15,35.19,35.12,35.12,86100.0,26.7922,26.8227,26.7693,26.7693,86100.0
2011-06-13 12:25:00,35.12,35.15,35.1,35.11,43900.0,26.7693,26.7922,26.7541,26.7617,43900.0
2011-06-13 12:30:00,35.11,35.21,35.11,35.2,69900.0,26.7617,26.8379,26.7617,26.8303,69900.0
2011-06-13 12:35:00,35.19,35.21,35.14,35.21,57300.0,26.8227,26.8379,26.7845,26.8379,57300.0
2011-06-13 12:40:00,35.2,35.2,35.11,35.18,33200.0,26.8303,26.8303,26.7617,26.815,33200.0
2011-06-13 12:45:00,35.18,35.18,35.12,35.13,30400.0,26.815,26.815,26.7693,26.7769,30400.0
2011-06-13 12:50:00,35.13,35.17,35.13,35.17,28100.0,26.7769,26.8074,26.7769,26.8074,28100.0
2011-06-13 12:55:00,35.17,35.17,35.07,35.1,33700.0,26.8074,26.8074,26.7312,26.7541,33700.0
2011-06-13 13:00:00,35.09,35.1,35.0,35.01,73300.0,26.7464,26.7541,26.6778,26.6855,73300.0
2011-06-13 13:05:00,35.0,35.03,34.94,35.02,67600.0,26.6778,26.7007,26.6321,26.6931,67600.0
2011-06-13 13:10:00,35.02,35.03,34.98,35.0,84800.0,26.6931,26.7007,26.6626,26.6778,84800.0
2011-06-13 13:15:00,34.99,35.11,34.99,35.1,74700.0,26.6702,26.7617,26.6702,26.7541,74700.0
2011-06-13 13:20:00,35.1,35.15,35.09,35.15,53800.0,26.7541,26.7922,26.7464,26.7922,53800.0
2011-06-13 13:25:00,35.15,35.2,35.15,35.19,61500.0,26.7922,26.8303,26.7922,26.8227,61500.0
2011-06-13 13:30:00,35.2,35.22,35.18,35.19,71300.0,26.8303,26.8455,26.815,26.8227,71300.0
2011-06-13 13:35:00,35.19,35.22,35.15,35.19,64500.0,26.8227,26.8455,26.7922,26.8227,64500.0
2011-06-13 13:40:00,35.19,35.25,35.19,35.21,224500.0,26.8227,26.8684,26.8227,26.8379,224500.0
2011-06-13 13:45:00,35.2,35.21,35.15,35.19,48300.0,26.8303,26.8379,26.7922,26.8227,48300.0
2011-06-13 13:50:00,35.2,35.27,35.19,35.26,54500.0,26.8303,26.8836,26.8227,26.876,54500.0
2011-06-13 13:55:00,35.26,35.32,35.23,35.29,136300.0,26.876,26.9217,26.8531,26.8989,136300.0
2011-06-13 14:00:00,35.29,35.32,35.24,35.3,73800.0,26.8989,26.9217,26.8608,26.9065,73800.0
2011-06-13 14:05:00,35.31,35.36,35.27,35.3,99300.0,26.9141,26.9522,26.8836,26.9065,99300.0
2011-06-13 14:10:00,35.3,35.31,35.2,35.2,88900.0,26.9065,26.9141,26.8303,26.8303,88900.0
2011-06-13 14:15:00,35.21,35.25,35.17,35.2,56800.0,26.8379,26.8684,26.8074,26.8303,56800.0
2011-06-13 14:20:00,35.21,35.21,35.12,35.13,170300.0,26.8379,26.8379,26.7693,26.7769,170300.0
2011-06-13 14:25:00,35.12,35.13,35.12,35.12,35400.0,26.7693,26.7769,26.7693,26.7693,35400.0
2011-06-13 14:30:00,35.11,35.13,35.09,35.09,77200.0,26.7617,26.7769,26.7464,26.7464,77200.0
2011-06-13 14:35:00,35.09,35.12,35.07,35.12,55200.0,26.7464,26.7693,26.7312,26.7693,55200.0
2011-06-13 14:40:00,35.12,35.2,35.11,35.2,73400.0,26.7693,26.8303,26.7617,26.8303,73400.0
2011-06-13 14:45:00,35.2,35.22,35.19,35.2,112600.0,26.8303,26.8455,26.8227,26.8303,112600.0
2011-06-13 14:50:00,35.2,35.21,35.14,35.19,80600.0,26.8303,26.8379,26.7845,26.8227,80600.0
2011-06-13 14:55:00,35.18,35.19,35.15,35.16,38200.0,26.815,26.8227,26.7922,26.7998,38200.0
2011-06-13 15:00:00,35.17,35.22,35.15,35.22,62300.0,26.8074,26.8455,26.7922,26.8455,62300.0
2011-06-13 15:05:00,35.22,35.27,35.17,35.24,215600.0,26.8455,26.8836,26.8074,26.8608,215600.0
2011-06-13 15:10:00,35.25,35.34,35.24,35.27,141600.0,26.8684,26.937,26.8608,26.8836,141600.0
2011-06-13 15:15:00,35.26,35.3,35.24,35.25,222300.0,26.876,26.9065,26.8608,26.8684,222300.0
2011-06-13 15:20:00,35.25,35.28,35.25,35.26,79900.0,26.8684,26.8913,26.8684,26.876,79900.0
2011-06-13 15:25:00,35.26,35.29,35.25,35.25,106500.0,26.876,26.8989,26.8684,26.8684,106500.0
2011-06-13 15:30:00,35.25,35.33,35.25,35.32,181500.0,26.8684,26.9294,26.8684,26.9217,181500.0
2011-06-13 15:35:00,35.32,35.36,35.31,35.35,150100.0,26.9217,26.9522,26.9141,26.9446,150100.0
2011-06-13 15:40:00,35.35,35.36,35.22,35.25,159800.0,26.9446,26.9522,26.8455,26.8684,159800.0
2011-06-13 15:45:00,35.26,35.3,35.2,35.27,121700.0,26.876,26.9065,26.8303,26.8836,121700.0
2011-06-13 15:50:00,35.28,35.33,35.24,35.32,142700.0,26.8913,26.9294,26.8608,26.9217,142700.0
2011-06-13 15:55:00,35.32,35.33,35.27,35.28,378700.0,26.9217,26.9294,26.8836,26.8913,378700.0
2011-06-14 09:30:00,35.05,35.38,35.05,35.32,287600.0,26.7159,26.9675,26.7159,26.9217,287600.0
2011-06-14 09:35:00,35.32,35.45,35.3,35.39,257800.0,26.9217,27.0208,26.9065,26.9751,257800.0
2011-06-14 09:40:00,35.39,35.61,35.39,35.5,214200.0,26.9751,27.1428,26.9751,27.0589,214200.0
2011-06-14 09:45:00,35.5,35.63,35.47,35.62,291100.0,27.0589,27.158,27.0361,27.1504,291100.0
2011-06-14 09:50:00,35.63,35.66,35.57,35.57,146500.0,27.158,27.1809,27.1123,27.1123,146500.0
2011-06-14 09:55:00,35.58,35.62,35.5,35.54,172400.0,27.1199,27.1504,27.0589,27.0894,172400.0
2011-06-14 10:00:00,35.55,35.56,35.51,35.52,177600.0,27.0971,27.1047,27.0666,27.0742,177600.0
2011-06-14 10:05:00,35.52,35.52,35.48,35.48,68700.0,27.0742,27.0742,27.0437,27.0437,68700.0
2011-06-14 10:10:00,35.48,35.5,35.45,35.46,40900.0,27.0437,27.0589,27.0208,27.0285,40900.0
2011-06-14 10:15:00,35.47,35.53,35.46,35.52,48300.0,27.0361,27.0818,27.0285,27.0742,48300.0
2011-06-14 10:20:00,35.52,35.54,35.48,35.49,55600.0,27.0742,27.0894,27.0437,27.0513,55600.0
2011-06-14 10:25:00,35.49,35.54,35.46,35.52,70300.0,27.0513,27.0894,27.0285,27.0742,70300.0
2011-06-14 10:30:00,35.51,35.54,35.48,35.5,78100.0,27.0666,27.0894,27.0437,27.0589,78100.0
2011-06-14 10:35:00,35.5,35.5,35.48,35.5,60900.0,27.0589,27.0589,27.0437,27.0589,60900.0
2011-06-14 10:40:00,35.5,35.5,35.46,35.48,50100.0,27.0589,27.0589,27.0285,27.0437,50100.0
2011-06-14 10:45:00,35.48,35.52,35.48,35.52,23300.0,27.0437,27.0742,27.0437,27.0742,23300.0
2011-06-14 10:50:00,35.51,35.55,35.46,35.48,71500.0,27.0666,27.0971,27.0285,27.0437,71500.0
2011-06-14 10:55:00,35.49,35.53,35.48,35.53,28800.0,27.0513,27.0818,27.0437,27.0818,28800.0
2011-06-14 11:00:00,35.52,35.61,35.49,35.61,56300.0,27.0742,27.1428,27.0513,27.1428,56300.0
2011-06-14 11:05:00,35.62,35.63,35.53,35.59,54700.0,27.1504,27.158,27.0818,27.1275,54700.0
2011-06-14 11:10:00,35.6,35.6,35.55,35.55,38200.0,27.1352,27.1352,27.0971,27.0971,38200.0
2011-06-14 11:15:00,35.55,35.57,35.53,35.53,29900.0,27.0971,27.1123,27.0818,27.0818,29900.0
2011-06-14 11:20:00,35.54,35.54,35.43,35.48,51400.0,27.0894,27.0894,27.0056,27.0437,51400.0
2011-06-14 11:25:00,35.49,35.49,35.41,35.44,25000.0,27.0513,27.0513,26.9903,27.0132,25000.0
2011-06-14 11:30:00,35.44,35.56,35.44,35.53,30900.0,27.0132,27.1047,27.0132,27.0818,30900.0
2011-06-14 11:35:00,35.53,35.53,35.46,35.48,43400.0,27.0818,27.0818,27.0285,27.0437,43400.0
2011-06-14 11:40:00,35.49,35.52,35.48,35.52,38500.0,27.0513,27.0742,27.0437,27.0742,38500.0
2011-06-14 11:45:00,35.52,35.54,35.51,35.53,14400.0,27.0742,27.0894,27.0666,27.0818,14400.0
2011-06-14 11:50:00,35.53,35.63,35.53,35.63,49500.0,27.0818,27.158,27.0818,27.158,49500.0
2011-06-14 11:55:00,35.63,35.72,35.63,35.72,100900.0,27.158,27.2266,27.158,27.2266,100900.0
2011-06-14 12:00:00,35.72,35.72,35.69,35.69,28200.0,27.2266,27.2266,27.2038,27.2038,28200.0
2011-06-14 12:05:00,35.7,35.74,35.7,35.7,17000.0,27.2114,27.2419,27.2114,27.2114,17000.0
2011-06-14 12:10:00,35.7,35.7,35.66,35.69,25600.0,27.2114,27.2114,27.1809,27.2038,25600.0
2011-06-14 12:15:00,35.68,35.69,35.67,35.67,10400.0,27.1961,27.2038,27.1885,27.1885,10400.0
2011-06-14 12:20:00,35.67,35.76,35.66,35.75,37200.0,27.1885,27.2571,27.1809,27.2495,37200.0
2011-06-14 12:25:00,35.75,35.78,35.74,35.78,15700.0,27.2495,27.2724,27.2419,27.2724,15700.0
2011-06-14 12:30:00,35.79,35.79,35.74,35.76,30200.0,27.28,27.28,27.2419,27.2571,30200.0
2011-06-14 12:35:00,35.77,35.77,35.72,35.72,19700.0,27.2647,27.2647,27.2266,27.2266,19700.0
2011-06-14 12:40:00,35.72,35.77,35.72,35.75,23400.0,27.2266,27.2647,27.2266,27.2495,23400.0
2011-06-14 12:45:00,35.75,35.78,35.74,35.78,27800.0,27.2495,27.2724,27.2419,27.2724,27800.0
2011-06-14 12:50:00,35.78,35.82,35.77,35.8,29100.0,27.2724,27.3029,27.2647,27.2876,29100.0
2011-06-14 12:55:00,35.8,35.84,35.78,35.82,23400.0,27.2876,27.3181,27.2724,27.3029,23400.0
2011-06-14 13:00:00,35.81,35.81,35.73,35.74,35100.0,27.2952,27.2952,27.2343,27.2419,35100.0
2011-06-14 13:05:00,35.75,35.8,35.74,35.78,34700.0,27.2495,27.2876,27.2419,27.2724,34700.0
2011-06-14 13:10:00,35.78,35.81,35.78,35.8,11600.0,27.2724,27.2952,27.2724,27.2876,11600.0
2011-06-14 13:15:00,35.8,35.84,35.78,35.78,80000.0,27.2876,27.3181,27.2724,27.2724,80000.0
2011-06-14 13:20:00,35.79,35.82,35.78,35.82,27400.0,27.28,27.3029,27.2724,27.3029,27400.0
2011-06-14 13:25:00,35.82,35.85,35.81,35.84,37100.0,27.3029,27.3257,27.2952,27.3181,37100.0
2011-06-14 13:30:00,35.85,35.88,35.84,35.86,34900.0,27.3257,27.3486,27.3181,27.3333,34900.0
2011-06-14 13:35:00,35.85,35.89,35.84,35.86,35300.0,27.3257,27.3562,27.3181,27.3333,35300.0
2011-06-14 13:40:00,35.86,35.89,35.83,35.84,31200.0,27.3333,27.3562,27.3105,27.3181,31200.0
2011-06-14 13:45:00,35.84,35.85,35.77,35.79,31200.0,27.3181,27.3257,27.2647,27.28,31200.0
2011-06-14 13:50:00,35.8,35.82,35.77,35.79,26700.0,27.2876,27.3029,27.2647,27.28,26700.0
2011-06-14 13:55:00,35.79,35.79,35.74,35.76,13400.0,27.28,27.28,27.2419,27.2571,13400.0
2011-06-14 14:00:00,35.77,35.78,35.75,35.77,33900.0,27.2647,27.2724,27.2495,27.2647,33900.0
2011-06-14 14:05:00,35.77,35.84,35.75,35.83,73300.0,27.2647,27.3181,27.2495,27.3105,73300.0
2011-06-14 14:10:00,35.84,35.87,35.83,35.87,25500.0,27.3181,27.341,27.3105,27.341,25500.0
2011-06-14 14:15:00,35.86,35.89,35.86,35.88,16900.0,27.3333,27.3562,27.3333,27.3486,16900.0
2011-06-14 14:20:00,35.88,35.9,35.88,35.89,22900.0,27.3486,27.3638,27.3486,27.3562,22900.0
2011-06-14 14:25:00,35.9,35.92,35.89,35.9,29800.0,27.3638,27.3791,27.3562,27.3638,29800.0
2011-06-14 14:30:00,35.9,35.9,35.85,35.88,36300.0,27.3638,27.3638,27.3257,27.3486,36300.0
2011-06-14 14:35:00,35.88,35.88,35.83,35.85,33900.0,27.3486,27.3486,27.3105,27.3257,33900.0
2011-06-14 14:40:00,35.84,35.87,35.8,35.81,21100.0,27.3181,27.341,27.2876,27.2952,21100.0
2011-06-14 14:45:00,35.82,35.9,35.82,35.88,46300.0,27.3029,27.3638,27.3029,27.3486,46300.0
2011-06-14 14:50:00,35.88,35.88,35.82,35.85,27100.0,27.3486,27.3486,27.3029,27.3257,27100.0
2011-06-14 14:55:00,35.85,35.85,35.76,35.77,36400.0,27.3257,27.3257,27.2571,27.2647,36400.0
2011-06-14 15:00:00,35.78,35.88,35.77,35.87,44200.0,27.2724,27.3486,27.2647,27.341,44200.0
2011-06-14 15:05:00,35.89,35.89,35.85,35.87,57400.0,27.3562,27.3562,27.3257,27.341,57400.0
2011-06-14 15:10:00,35.87,35.92,35.85,35.89,135400.0,27.341,27.3791,27.3257,27.3562,135400.0
2011-06-14 15:15:00,35.88,35.98,35.87,35.98,182800.0,27.3486,27.4248,27.341,27.4248,182800.0
2011-06-14 15:20:00,35.97,35.98,35.91,35.91,70600.0,27.4172,27.4248,27.3715,27.3715,70600.0
2011-06-14 15:25:00,35.91,35.93,35.91,35.93,68800.0,27.3715,27.3867,27.3715,27.3867,68800.0
2011-06-14 15:30:00,35.92,35.94,35.91,35.92,89700.0,27.3791,27.3943,27.3715,27.3791,89700.0
2011-06-14 15:35:00,35.91,35.92,35.91,35.91,44800.0,27.3715,27.3791,27.3715,27.3715,44800.0
2011-06-14 15:40:00,35.91,35.93,35.91,35.92,127400.0,27.3715,27.3867,27.3715,27.3791,127400.0
2011-06-14 15:45:00,35.92,35.93,35.91,35.91,198100.0,27.3791,27.3867,27.3715,27.3715,198100.0
2011-06-14 15:50:00,35.91,35.92,35.86,35.9,138500.0,27.3715,27.3791,27.3333,27.3638,138500.0
2011-06-14 15:55:00,35.9,35.91,35.89,35.89,243400.0,27.3638,27.3715,27.3562,27.3562,243400.0
2011-06-15 09:30:00,34.92,35.05,34.84,35.04,271200.0,26.6169,26.7159,26.5559,26.7083,271200.0
2011-06-15 09:35:00,35.03,35.12,35.0,35.04,219700.0,26.7007,26.7693,26.6778,26.7083,219700.0
2011-06-15 09:40:00,35.04,35.11,35.03,35.07,235400.0,26.7083,26.7617,26.7007,26.7312,235400.0
2011-06-15 09:45:00,35.08,35.09,34.98,35.0,95900.0,26.7388,26.7464,26.6626,26.6778,95900.0
2011-06-15 09:50:00,35.01,35.08,34.98,35.04,63700.0,26.6855,26.7388,26.6626,26.7083,63700.0
2011-06-15 09:55:00,35.03,35.03,34.85,34.93,142000.0,26.7007,26.7007,26.5635,26.6245,142000.0
2011-06-15 10:00:00,34.92,35.03,34.9,35.03,125400.0,26.6169,26.7007,26.6016,26.7007,125400.0
2011-06-15 10:05:00,35.02,35.18,35.02,35.16,189400.0,26.6931,26.815,26.6931,26.7998,189400.0
2011-06-15 10:10:00,35.16,35.17,35.01,35.02,56400.0,26.7998,26.8074,26.6855,26.6931,56400.0
2011-06-15 10:15:00,35.02,35.02,34.94,35.01,174800.0,26.6931,26.6931,26.6321,26.6855,174800.0
2011-06-15 10:20:00,35.0,35.02,34.9,34.92,81700.0,26.6778,26.6931,26.6016,26.6169,81700.0
2011-06-15 10:25:00,34.92,34.92,34.84,34.87,44900.0,26.6169,26.6169,26.5559,26.5787,44900.0
2011-06-15 10:30:00,34.88,34.9,34.71,34.8,210900.0,26.5864,26.6016,26.4568,26.5254,210900.0
2011-06-15 10:35:00,34.8,34.91,34.79,34.86,109100.0,26.5254,26.6092,26.5178,26.5711,109100.0
2011-06-15 10:40:00,34.86,34.87,34.83,34.86,50200.0,26.5711,26.5787,26.5483,26.5711,50200.0
2011-06-15 10:45:00,34.86,34.96,34.83,34.96,76600.0,26.5711,26.6473,26.5483,26.6473,76600.0
2011-06-15 10:50:00,34.96,35.0,34.95,34.98,87100.0,26.6473,26.6778,26.6397,26.6626,87100.0
2011-06-15 10:55:00,34.98,35.05,34.97,35.04,126100.0,26.6626,26.7159,26.655,26.7083,126100.0
2011-06-15 11:00:00,35.03,35.07,35.0,35.0,99100.0,26.7007,26.7312,26.6778,26.6778,99100.0
2011-06-15 11:05:00,35.01,35.03,34.98,35.0,57100.0,26.6855,26.7007,26.6626,26.6778,57100.0
2011-06-15 11:10:00,35.0,35.03,34.99,35.0,101900.0,26.6778,26.7007,26.6702,26.6778,101900.0
2011-06-15 11:15:00,35.0,35.05,34.99,35.05,48300.0,26.6778,26.7159,26.6702,26.7159,48300.0
2011-06-15 11:20:00,35.05,35.1,35.02,35.03,62300.0,26.7159,26.7541,26.6931,26.7007,62300.0
2011-06-15 11:25:00,35.03,35.03,34.95,34.98,106500.0,26.7007,26.7007,26.6397,26.6626,106500.0
2011-06-15 11:30:00,34.98,35.0,34.86,34.9,97100.0,26.6626,26.6778,26.5711,26.6016,97100.0
2011-06-15 11:35:00,34.9,34.91,34.76,34.79,77600.0,26.6016,26.6092,26.4949,26.5178,77600.0
2011-06-15 11:40:00,34.78,34.89,34.78,34.88,63100.0,26.5101,26.594,26.5101,26.5864,63100.0
2011-06-15 11:45:00,34.87,34.98,34.86,34.91,69000.0,26.5787,26.6626,26.5711,26.6092,69000.0
2011-06-15 11:50:00,34.91,34.91,34.79,34.9,78200.0,26.6092,26.6092,26.5178,26.6016,78200.0
2011-06-15 11:55:00,34.9,34.94,34.84,34.94,68200.0,26.6016,26.6321,26.5559,26.6321,68200.0
2011-06-15 12:00:00,34.93,35.06,34.93,35.03,50200.0,26.6245,26.7236,26.6245,26.7007,50200.0
2011-06-15 12:05:00,35.03,35.11,35.03,35.11,21000.0,26.7007,26.7617,26.7007,26.7617,21000.0
2011-06-15 12:10:00,35.11,35.11,34.97,34.98,54100.0,26.7617,26.7617,26.655,26.6626,54100.0
2011-06-15 12:15:00,34.99,35.0,34.79,34.83,48500.0,26.6702,26.6778,26.5178,26.5483,48500.0
2011-06-15 12:20:00,34.83,34.85,34.75,34.75,48900.0,26.5483,26.5635,26.4873,26.4873,48900.0
2011-06-15 12:25:00,34.75,34.78,34.64,34.78,51900.0,26.4873,26.5101,26.4034,26.5101,51900.0
2011-06-15 12:30:00,34.79,34.87,34.79,34.86,21800.0,26.5178,26.5787,26.5178,26.5711,21800.0
2011-06-15 12:35:00,34.87,34.93,34.87,34.92,17100.0,26.5787,26.6245,26.5787,26.6169,17100.0
2011-06-15 12:40:00,34.92,34.97,34.9,34.94,27600.0,26.6169,26.655,26.6016,26.6321,27600.0
2011-06-15 12:45:00,34.94,35.0,34.94,34.95,17300.0,26.6321,26.6778,26.6321,26.6397,17300.0
2011-06-15 12:50:00,34.94,34.97,34.91,34.91,22100.0,26.6321,26.655,26.6092,26.6092,22100.0
2011-06-15 12:55:00,34.91,34.91,34.82,34.88,48300.0,26.6092,26.6092,26.5406,26.5864,48300.0
2011-06-15 13:00:00,34.88,34.97,34.88,34.94,37300.0,26.5864,26.655,26.5864,26.6321,37300.0
2011-06-15 13:05:00,34.93,34.96,34.92,34.92,20800.0,26.6245,26.6473,26.6169,26.6169,20800.0
2011-06-15 13:10:00,34.91,34.92,34.85,34.9,26100.0,26.6092,26.6169,26.5635,26.6016,26100.0
2011-06-15 13:15:00,34.9,34.92,34.84,34.86,25800.0,26.6016,26.6169,26.5559,26.5711,25800.0
2011-06-15 13:20:00,34.84,34.85,34.78,34.8,42200.0,26.5559,26.5635,26.5101,26.5254,42200.0
2011-06-15 13:25:00,34.81,34.86,34.79,34.85,22400.0,26.533,26.5711,26.5178,26.5635,22400.0
2011-06-15 13:30:00,34.85,34.89,34.82,34.86,21800.0,26.5635,26.594,26.5406,26.5711,21800.0
2011-06-15 13:35:00,34.86,34.89,34.79,34.86,34300.0,26.5711,26.594,26.5178,26.5711,34300.0
2011-06-15 13:40:00,34.86,35.06,34.86,35.02,127800.0,26.5711,26.7236,26.5711,26.6931,127800.0
2011-06-15 13:45:00,35.03,35.03,34.96,34.99,32000.0,26.7007,26.7007,26.6473,26.6702,32000.0
2011-06-15 13:50:00,34.99,34.99,34.91,34.91,33200.0,26.6702,26.6702,26.6092,26.6092,33200.0
2011-06-15 13:55:00,34.9,34.99,34.9,34.97,27300.0,26.6016,26.6702,26.6016,26.655,27300.0
2011-06-15 14:00:00,34.97,35.04,34.97,35.0,41200.0,26.655,26.7083,26.655,26.6778,41200.0
2011-06-15 14:05:00,35.01,35.14,35.01,35.09,38300.0,26.6855,26.7845,26.6855,26.7464,38300.0
2011-06-15 14:10:00,35.08,35.08,35.05,35.06,25700.0,26.7388,26.7388,26.7159,26.7236,25700.0
2011-06-15 14:15:00,35.07,35.08,35.01,35.02,27100.0,26.7312,26.7388,26.6855,26.6931,27100.0
2011-06-15 14:20:00,35.02,35.03,34.94,34.97,49900.0,26.6931,26.7007,26.6321,26.655,49900.0
2011-06-15 14:25:00,34.97,35.02,34.96,34.98,25800.0,26.655,26.6931,26.6473,26.6626,25800.0
2011-06-15 14:30:00,34.98,35.07,34.98,35.07,29400.0,26.6626,26.7312,26.6626,26.7312,29400.0
2011-06-15 14:35:00,35.07,35.12,35.06,35.12,24300.0,26.7312,26.7693,26.7236,26.7693,24300.0
2011-06-15 14:40:00,35.11,35.13,35.06,35.06,68200.0,26.7617,26.7769,26.7236,26.7236,68200.0
2011-06-15 14:45:00,35.06,35.1,34.95,35.02,107600.0,26.7236,26.7541,26.6397,26.6931,107600.0
2011-06-15 14:50:00,35.01,35.04,34.95,34.96,85900.0,26.6855,26.7083,26.6397,26.6473,85900.0
2011-06-15 14:55:00,34.95,35.0,34.95,34.96,35300.0,26.6397,26.6778,26.6397,26.6473,35300.0
2011-06-15 15:00:00,34.97,35.01,34.92,34.97,63400.0,26.655,26.6855,26.6169,26.655,63400.0
2011-06-15 15:05:00,34.97,34.97,34.84,34.88,71300.0,26.655,26.655,26.5559,26.5864,71300.0
2011-06-15 15:10:00,34.87,34.9,34.83,34.89,47900.0,26.5787,26.6016,26.5483,26.594,47900.0
2011-06-15 15:15:00,34.9,34.9,34.79,34.81,56900.0,26.6016,26.6016,26.5178,26.533,56900.0
2011-06-15 15:20:00,34.81,34.86,34.77,34.84,103700.0,26.533,26.5711,26.5025,26.5559,103700.0
2011-06-15 15:25:00,34.84,34.84,34.76,34.78,171900.0,26.5559,26.5559,26.4949,26.5101,171900.0
2011-06-15 15:30:00,34.79,34.8,34.76,34.8,68000.0,26.5178,26.5254,26.4949,26.5254,68000.0
2011-06-15 15:35:00,34.8,34.81,34.76,34.8,75100.0,26.5254,26.533,26.4949,26.5254,75100.0
2011-06-15 15:40:00,34.8,34.86,34.79,34.84,68800.0,26.5254,26.5711,26.5178,26.5559,68800.0
2011-06-15 15:45:00,34.85,34.92,34.84,34.87,162100.0,26.5635,26.6169,26.5559,26.5787,162100.0
2011-06-15 15:50:00,34.87,34.89,34.82,34.89,104600.0,26.5787,26.594,26.5406,26.594,104600.0
2011-06-15 15:55:00,34.88,34.89,34.8,34.81,187200.0,26.5864,26.594,26.5254,26.533,187200.0
2011-06-16 09:30:00,34.26,34.41,34.26,34.3,160700.0,26.1138,26.2281,26.1138,26.1443,160700.0
2011-06-16 09:35:00,34.3,34.36,34.21,34.33,95800.0,26.1443,26.19,26.0757,26.1671,95800.0
2011-06-16 09:40:00,34.34,34.34,34.28,34.33,47500.0,26.1748,26.1748,26.129,26.1671,47500.0
2011-06-16 09:45:00,34.33,34.49,34.3,34.42,101600.0,26.1671,26.2891,26.1443,26.2357,101600.0
2011-06-16 09:50:00,34.42,34.5,34.42,34.47,55000.0,26.2357,26.2967,26.2357,26.2739,55000.0
2011-06-16 09:55:00,34.47,34.48,34.39,34.42,70700.0,26.2739,26.2815,26.2129,26.2357,70700.0
2011-06-16 10:00:00,34.42,34.43,34.24,34.36,191600.0,26.2357,26.2434,26.0985,26.19,191600.0
2011-06-16 10:05:00,34.35,34.58,34.35,34.53,195600.0,26.1824,26.3577,26.1824,26.3196,195600.0
2011-06-16 10:10:00,34.54,34.65,34.52,34.62,107400.0,26.3272,26.4111,26.312,26.3882,107400.0
2011-06-16 10:15:00,34.63,34.68,34.52,34.54,124800.0,26.3958,26.4339,26.312,26.3272,124800.0
2011-06-16 10:20:00,34.54,34.63,34.52,34.54,97900.0,26.3272,26.3958,26.312,26.3272,97900.0
2011-06-16 10:25:00,34.55,34.59,34.51,34.56,121200.0,26.3348,26.3653,26.3043,26.3425,121200.0
2011-06-16 10:30:00,34.56,34.66,34.55,34.66,88800.0,26.3425,26.4187,26.3348,26.4187,88800.0
2011-06-16 10:35:00,34.66,34.88,34.66,34.87,107300.0,26.4187,26.5864,26.4187,26.5787,107300.0
2011-06-16 10:40:00,34.86,34.87,34.79,34.8,60300.0,26.5711,26.5787,26.5178,26.5254,60300.0
2011-06-16 10:45:00,34.8,34.8,34.69,34.73,38500.0,26.5254,26.5254,26.4415,26.472,38500.0
2011-06-16 10:50:00,34.72,34.74,34.63,34.65,51000.0,26.4644,26.4797,26.3958,26.4111,51000.0
2011-06-16 10:55:00,34.65,34.67,34.56,34.57,66100.0,26.4111,26.4263,26.3425,26.3501,66100.0
2011-06-16 11:00:00,34.57,34.59,34.5,34.52,51200.0,26.3501,26.3653,26.2967,26.312,51200.0
2011-06-16 11:05:00,34.51,34.58,34.5,34.56,53700.0,26.3043,26.3577,26.2967,26.3425,53700.0
2011-06-16 11:10:00,34.56,34.63,34.55,34.61,42700.0,26.3425,26.3958,26.3348,26.3806,42700.0
2011-06-16 11:15:00,34.61,34.69,34.52,34.69,82300.0,26.3806,26.4415,26.312,26.4415,82300.0
2011-06-16 11:20:00,34.7,34.73,34.6,34.6,64300.0,26.4492,26.472,26.3729,26.3729,64300.0
2011-06-16 11:25:00,34.6,34.67,34.6,34.65,79300.0,26.3729,26.4263,26.3729,26.4111,79300.0
2011-06-16 11:30:00,34.66,34.74,34.66,34.69,68000.0,26.4187,26.4797,26.4187,26.4415,68000.0
2011-06-16 11:35:00,34.7,34.74,34.69,34.74,58100.0,26.4492,26.4797,26.4415,26.4797,58100.0
2011-06-16 11:40:00,34.75,34.77,34.73,34.75,48000.0,26.4873,26.5025,26.472,26.4873,48000.0
2011-06-16 11:45:00,34.75,34.83,34.75,34.79,28900.0,26.4873,26.5483,26.4873,26.5178,28900.0
2011-06-16 11:50:00,34.78,34.84,34.78,34.83,17500.0,26.5101,26.5559,26.5101,26.5483,17500.0
2011-06-16 11:55:00,34.83,34.84,34.79,34.8,22000.0,26.5483,26.5559,26.5178,26.5254,22000.0
2011-06-16 12:00:00,34.8,34.88,34.79,34.86,22700.0,26.5254,26.5864,26.5178,26.5711,22700.0
2011-06-16 12:05:00,34.87,34.87,34.81,34.81,24700.0,26.5787,26.5787,26.533,26.533,24700.0
2011-06-16 12:10:00,34.8,34.84,34.8,34.8,37500.0,26.5254,26.5559,26.5254,26.5254,37500.0
2011-06-16 12:15:00,34.81,34.81,34.77,34.77,36300.0,26.533,26.533,26.5025,26.5025,36300.0
2011-06-16 12:20:00,34.77,34.83,34.77,34.8,22400.0,26.5025,26.5483,26.5025,26.5254,22400.0
2011-06-16 12:25:00,34.8,34.84,34.78,34.84,38000.0,26.5254,26.5559,26.5101,26.5559,38000.0
2011-06-16 12:30:00,34.83,34.87,34.8,34.85,66900.0,26.5483,26.5787,26.5254,26.5635,66900.0
2011-06-16 12:35:00,34.84,34.87,34.83,34.83,23300.0,26.5559,26.5787,26.5483,26.5483,23300.0
2011-06-16 12:40:00,34.83,34.85,34.81,34.85,26700.0,26.5483,26.5635,26.533,26.5635,26700.0
2011-06-16 12:45:00,34.84,34.85,34.81,34.85,26900.0,26.5559,26.5635,26.533,26.5635,26900.0
2011-06-16 12:50:00,34.86,34.91,34.84,34.9,36800.0,26.5711,26.6092,26.5559,26.6016,36800.0
2011-06-16 12:55:00,34.9,34.9,34.82,34.82,27000.0,26.6016,26.6016,26.5406,26.5406,27000.0
2011-06-16 13:00:00,34.82,34.83,34.8,34.8,18800.0,26.5406,26.5483,26.5254,26.5254,18800.0
2011-06-16 13:05:00,34.8,34.82,34.79,34.81,24100.0,26.5254,26.5406,26.5178,26.533,24100.0
2011-06-16 13:10:00,34.8,34.84,34.8,34.83,19500.0,26.5254,26.5559,26.5254,26.5483,19500.0
2011-06-16 13:15:00,34.83,34.88,34.81,34.87,24600.0,26.5483,26.5864,26.533,26.5787,24600.0
2011-06-16 13:20:00,34.87,34.88,34.84,34.87,31300.0,26.5787,26.5864,26.5559,26.5787,31300.0
2011-06-16 13:25:00,34.87,34.89,34.85,34.85,17400.0,26.5787,26.594,26.5635,26.5635,17400.0
2011-06-16 13:30:00,34.85,34.86,34.79,34.81,28700.0,26.5635,26.5711,26.5178,26.533,28700.0
2011-06-16 13:35:00,34.8,34.81,34.77,34.78,18400.0,26.5254,26.533,26.5025,26.5101,18400.0
2011-06-16 13:40:00,34.77,34.79,34.75,34.75,45700.0,26.5025,26.5178,26.4873,26.4873,45700.0
2011-06-16 13:45:00,34.76,34.79,34.73,34.79,62200.0,26.4949,26.5178,26.472,26.5178,62200.0
2011-06-16 13:50:00,34.8,34.8,34.7,34.7,53800.0,26.5254,26.5254,26.4492,26.4492,53800.0
2011-06-16 13:55:00,34.7,34.71,34.64,34.65,169900.0,26.4492,26.4568,26.4034,26.4111,169900.0
2011-06-16 14:00:00,34.65,34.66,34.61,34.65,51100.0,26.4111,26.4187,26.3806,26.4111,51100.0
2011-06-16 14:05:00,34.66,34.67,34.61,34.66,41800.0,26.4187,26.4263,26.3806,26.4187,41800.0
2011-06-16 14:10:00,34.65,34.67,34.59,34.62,40200.0,26.4111,26.4263,26.3653,26.3882,40200.0
2011-06-16 14:15:00,34.62,34.62,34.57,34.59,40000.0,26.3882,26.3882,26.3501,26.3653,40000.0
2011-06-16 14:20:00,34.59,34.62,34.59,34.62,21500.0,26.3653,26.3882,26.3653,26.3882,21500.0
2011-06-16 14:25:00,34.62,34.67,34.61,34.65,48700.0,26.3882,26.4263,26.3806,26.4111,48700.0
2011-06-16 14:30:00,34.66,34.66,34.6,34.6,46600.0,26.4187,26.4187,26.3729,26.3729,46600.0
2011-06-16 14:35:00,34.6,34.6,34.54,34.54,49200.0,26.3729,26.3729,26.3272,26.3272,49200.0
2011-06-16 14:40:00,34.54,34.58,34.54,34.55,42000.0,26.3272,26.3577,26.3272,26.3348,42000.0
2011-06-16 14:45:00,34.55,34.56,34.46,34.46,66800.0,26.3348,26.3425,26.2662,26.2662,66800.0
2011-06-16 14:50:00,34.46,34.58,34.45,34.55,79700.0,26.2662,26.3577,26.2586,26.3348,79700.0
2011-06-16 14:55:00,34.55,34.62,34.55,34.61,49600.0,26.3348,26.3882,26.3348,26.3806,49600.0
2011-06-16 15:00:00,34.62,34.65,34.56,34.57,82000.0,26.3882,26.4111,26.3425,26.3501,82000.0
2011-06-16 15:05:00,34.57,34.65,34.55,34.64,52500.0,26.3501,26.4111,26.3348,26.4034,52500.0
2011-06-16 15:10:00,34.65,34.66,34.61,34.63,45800.0,26.4111,26.4187,26.3806,26.3958,45800.0
2011-06-16 15:15:00,34.62,34.63,34.6,34.61,55200.0,26.3882,26.3958,26.3729,26.3806,55200.0
2011-06-16 15:20:00,34.6,34.69,34.6,34.68,63500.0,26.3729,26.4415,26.3729,26.4339,63500.0
2011-06-16 15:25:00,34.69,34.71,34.64,34.64,56700.0,26.4415,26.4568,26.4034,26.4034,56700.0
2011-06-16 15:30:00,34.65,34.69,34.6,34.67,107300.0,26.4111,26.4415,26.3729,26.4263,107300.0
2011-06-16 15:35:00,34.68,34.76,34.66,34.73,66900.0,26.4339,26.4949,26.4187,26.472,66900.0
2011-06-16 15:40:00,34.73,34.74,34.67,34.69,116100.0,26.472,26.4797,26.4263,26.4415,116100.0
2011-06-16 15:45:00,34.69,34.73,34.68,34.7,149800.0,26.4415,26.472,26.4339,26.4492,149800.0
2011-06-16 15:50:00,34.69,34.76,34.69,34.74,134000.0,26.4415,26.4949,26.4415,26.4797,134000.0
2011-06-16 15:55:00,34.74,34.77,34.73,34.73,167800.0,26.4797,26.5025,26.472,26.472,167800.0
2011-06-17 09:30:00,35.19,35.21,35.07,35.2,448100.0,26.8227,26.8379,26.7312,26.8303,448100.0
2011-06-17 09:35:00,35.19,35.3,35.18,35.27,75900.0,26.8227,26.9065,26.815,26.8836,75900.0
2011-06-17 09:40:00,35.28,35.32,35.2,35.28,72600.0,26.8913,26.9217,26.8303,26.8913,72600.0
2011-06-17 09:45:00,35.27,35.37,35.27,35.37,49500.0,26.8836,26.9599,26.8836,26.9599,49500.0
2011-06-17 09:50:00,35.37,35.38,35.29,35.3,82200.0,26.9599,26.9675,26.8989,26.9065,82200.0
2011-06-17 09:55:00,35.3,35.39,35.27,35.34,59900.0,26.9065,26.9751,26.8836,26.937,59900.0
2011-06-17 10:00:00,35.34,35.43,35.31,35.33,89800.0,26.937,27.0056,26.9141,26.9294,89800.0
2011-06-17 10:05:00,35.32,35.35,35.28,35.32,71800.0,26.9217,26.9446,26.8913,26.9217,71800.0
2011-06-17 10:10:00,35.33,35.37,35.25,35.28,86100.0,26.9294,26.9599,26.8684,26.8913,86100.0
2011-06-17 10:15:00,35.28,35.31,35.19,35.23,59000.0,26.8913,26.9141,26.8227,26.8531,59000.0
2011-06-17 10:20:00,35.23,35.24,35.14,35.14,53000.0,26.8531,26.8608,26.7845,26.7845,53000.0
2011-06-17 10:25:00,35.13,35.15,35.07,35.11,30000.0,26.7769,26.7922,26.7312,26.7617,30000.0
2011-06-17 10:30:00,35.11,35.19,35.08,35.15,75700.0,26.7617,26.8227,26.7388,26.7922,75700.0
2011-06-17 10:35:00,35.15,35.29,35.13,35.28,52600.0,26.7922,26.8989,26.7769,26.8913,52600.0
2011-06-17 10:40:00,35.27,35.3,35.26,35.28,37800.0,26.8836,26.9065,26.876,26.8913,37800.0
2011-06-17 10:45:00,35.28,35.41,35.27,35.4,33000.0,26.8913,26.9903,26.8836,26.9827,33000.0
2011-06-17 10:50:00,35.4,35.4,35.25,35.27,54400.0,26.9827,26.9827,26.8684,26.8836,54400.0
2011-06-17 10:55:00,35.28,35.39,35.28,35.36,32200.0,26.8913,26.9751,26.8913,26.9522,32200.0
2011-06-17 11:00:00,35.34,35.34,35.21,35.22,84900.0,26.937,26.937,26.8379,26.8455,84900.0
2011-06-17 11:05:00,35.23,35.25,35.16,35.18,76900.0,26.8531,26.8684,26.7998,26.815,76900.0
2011-06-17 11:10:00,35.18,35.33,35.17,35.28,56200.0,26.815,26.9294,26.8074,26.8913,56200.0
2011-06-17 11:15:00,35.29,35.36,35.23,35.35,76500.0,26.8989,26.9522,26.8531,26.9446,76500.0
2011-06-17 11:20:00,35.34,35.37,35.29,35.3,62700.0,26.937,26.9599,26.8989,26.9065,62700.0
2011-06-17 11:25:00,35.3,35.33,35.27,35.31,19900.0,26.9065,26.9294,26.8836,26.9141,19900.0
2011-06-17 11:30:00,35.33,35.34,35.27,35.28,15900.0,26.9294,26.937,26.8836,26.8913,15900.0
2011-06-17 11:35:00,35.28,35.32,35.22,35.23,18700.0,26.8913,26.9217,26.8455,26.8531,18700.0
2011-06-17 11:40:00,35.22,35.27,35.2,35.26,12200.0,26.8455,26.8836,26.8303,26.876,12200.0
2011-06-17 11:45:00,35.27,35.34,35.27,35.32,14900.0,26.8836,26.937,26.8836,26.9217,14900.0
2011-06-17 11:50:00,35.32,35.36,35.32,35.32,14800.0,26.9217,26.9522,26.9217,26.9217,14800.0
2011-06-17 11:55:00,35.32,35.34,35.3,35.3,16200.0,26.9217,26.937,26.9065,26.9065,16200.0
2011-06-17 12:00:00,35.3,35.34,35.3,35.31,18100.0,26.9065,26.937,26.9065,26.9141,18100.0
2011-06-17 12:05:00,35.31,35.31,35.25,35.3,24400.0,26.9141,26.9141,26.8684,26.9065,24400.0
2011-06-17 12:10:00,35.3,35.3,35.22,35.22,14200.0,26.9065,26.9065,26.8455,26.8455,14200.0
2011-06-17 12:15:00,35.23,35.26,35.19,35.19,22500.0,26.8531,26.876,26.8227,26.8227,22500.0
2011-06-17 12:20:00,35.19,35.21,35.13,35.16,24100.0,26.8227,26.8379,26.7769,26.7998,24100.0
2011-06-17 12:25:00,35.17,35.2,35.15,35.19,18700.0,26.8074,26.8303,26.7922,26.8227,18700.0
2011-06-17 12:30:00,35.2,35.26,35.2,35.24,18600.0,26.8303,26.876,26.8303,26.8608,18600.0
2011-06-17 12:35:00,35.24,35.32,35.21,35.32,18100.0,26.8608,26.9217,26.8379,26.9217,18100.0
2011-06-17 12:40:00,35.32,35.33,35.27,35.32,38100.0,26.9217,26.9294,26.8836,26.9217,38100.0
2011-06-17 12:45:00,35.31,35.38,35.3,35.38,25800.0,26.9141,26.9675,26.9065,26.9675,25800.0
2011-06-17 12:50:00,35.38,35.4,35.28,35.28,34500.0,26.9675,26.9827,26.8913,26.8913,34500.0
2011-06-17 12:55:00,35.29,35.31,35.26,35.31,46600.0,26.8989,26.9141,26.876,26.9141,46600.0
2011-06-17 13:00:00,35.31,35.34,35.3,35.3,23800.0,26.9141,26.937,26.9065,26.9065,23800.0
2011-06-17 13:05:00,35.3,35.32,35.26,35.3,23700.0,26.9065,26.9217,26.876,26.9065,23700.0
2011-06-17 13:10:00,35.3,35.3,35.26,35.27,12900.0,26.9065,26.9065,26.876,26.8836,12900.0
2011-06-17 13:15:00,35.27,35.27,35.2,35.24,43800.0,26.8836,26.8836,26.8303,26.8608,43800.0
2011-06-17 13:20:00,35.24,35.26,35.23,35.24,14000.0,26.8608,26.876,26.8531,26.8608,14000.0
2011-06-17 13:25:00,35.24,35.25,35.21,35.24,21800.0,26.8608,26.8684,26.8379,26.8608,21800.0
2011-06-17 13:30:00,35.24,35.31,35.24,35.31,13700.0,26.8608,26.9141,26.8608,26.9141,13700.0
2011-06-17 13:35:00,35.31,35.34,35.3,35.34,13000.0,26.9141,26.937,26.9065,26.937,13000.0
2011-06-17 13:40:00,35.34,35.35,35.29,35.3,18600.0,26.937,26.9446,26.8989,26.9065,18600.0
2011-06-17 13:45:00,35.28,35.29,35.25,35.28,14400.0,26.8913,26.8989,26.8684,26.8913,14400.0
2011-06-17 13:50:00,35.28,35.29,35.2,35.2,25100.0,26.8913,26.8989,26.8303,26.8303,25100.0
2011-06-17 13:55:00,35.2,35.27,35.19,35.26,15800.0,26.8303,26.8836,26.8227,26.876,15800.0
2011-06-17 14:00:00,35.25,35.3,35.24,35.28,19400.0,26.8684,26.9065,26.8608,26.8913,19400.0
2011-06-17 14:05:00,35.28,35.32,35.27,35.27,32800.0,26.8913,26.9217,26.8836,26.8836,32800.0
2011-06-17 14:10:00,35.28,35.31,35.28,35.31,17500.0,26.8913,26.9141,26.8913,26.9141,17500.0
2011-06-17 14:15:00,35.32,35.38,35.32,35.36,30800.0,26.9217,26.9675,26.9217,26.9522,30800.0
2011-06-17 14:20:00,35.36,35.4,35.35,35.37,9700.0,26.9522,26.9827,26.9446,26.9599,9700.0
2011-06-17 14:25:00,35.37,35.44,35.36,35.43,29300.0,26.9599,27.0132,26.9522,27.0056,29300.0
2011-06-17 14:30:00,35.43,35.45,35.39,35.4,17500.0,27.0056,27.0208,26.9751,26.9827,17500.0
2011-06-17 14:35:00,35.4,35.4,35.32,35.36,22600.0,26.9827,26.9827,26.9217,26.9522,22600.0
2011-06-17 14:40:00,35.35,35.36,35.3,35.3,20600.0,26.9446,26.9522,26.9065,26.9065,20600.0
2011-06-17 14:45:00,35.3,35.33,35.25,35.31,41600.0,26.9065,26.9294,26.8684,26.9141,41600.0
2011-06-17 14:50:00,35.31,35.35,35.28,35.32,30200.0,26.9141,26.9446,26.8913,26.9217,30200.0
2011-06-17 14:55:00,35.33,35.35,35.31,35.33,21700.0,26.9294,26.9446,26.9141,26.9294,21700.0
2011-06-17 15:00:00,35.33,35.36,35.28,35.28,38100.0,26.9294,26.9522,26.8913,26.8913,38100.0
2011-06-17 15:05:00,35.29,35.31,35.28,35.29,26300.0,26.8989,26.9141,26.8913,26.8989,26300.0
2011-06-17 15:10:00,35.29,35.3,35.25,35.29,53300.0,26.8989,26.9065,26.8684,26.8989,53300.0
2011-06-17 15:15:00,35.3,35.3,35.19,35.23,144600.0,26.9065,26.9065,26.8227,26.8531,144600.0
2011-06-17 15:20:00,35.23,35.27,35.22,35.27,59200.0,26.8531,26.8836,26.8455,26.8836,59200.0
2011-06-17 15:25:00,35.26,35.29,35.24,35.26,47800.0,26.876,26.8989,26.8608,26.876,47800.0
2011-06-17 15:30:00,35.27,35.28,35.22,35.23,49300.0,26.8836,26.8913,26.8455,26.8531,49300.0
2011-06-17 15:35:00,35.23,35.29,35.19,35.26,82000.0,26.8531,26.8989,26.8227,26.876,82000.0
2011-06-17 15:40:00,35.24,35.35,35.24,35.35,71900.0,26.8608,26.9446,26.8608,26.9446,71900.0
2011-06-17 15:45:00,35.34,35.37,35.31,35.36,147200.0,26.937,26.9599,26.9141,26.9522,147200.0
2011-06-17 15:50:00,35.35,35.36,35.31,35.34,65100.0,26.9446,26.9522,26.9141,26.937,65100.0
2011-06-17 15:55:00,35.33,35.38,35.26,35.28,340800.0,26.9294,26.9675,26.876,26.8913,340800.0
2011-06-20 09:30:00,34.91,35.07,34.91,35.06,127000.0,26.6092,26.7312,26.6092,26.7236,127000.0
2011-06-20 09:35:00,35.05,35.06,34.92,34.93,47100.0,26.7159,26.7236,26.6169,26.6245,47100.0
2011-06-20 09:40:00,34.92,35.01,34.91,34.95,51100.0,26.6169,26.6855,26.6092,26.6397,51100.0
2011-06-20 09:45:00,34.95,34.96,34.82,34.88,90300.0,26.6397,26.6473,26.5406,26.5864,90300.0
2011-06-20 09:50:00,34.87,34.95,34.86,34.91,42000.0,26.5787,26.6397,26.5711,26.6092,42000.0
2011-06-20 09:55:00,34.92,34.95,34.85,34.88,30600.0,26.6169,26.6397,26.5635,26.5864,30600.0
2011-06-20 10:00:00,34.87,34.9,34.86,34.87,54600.0,26.5787,26.6016,26.5711,26.5787,54600.0
2011-06-20 10:05:00,34.88,34.88,34.77,34.79,63800.0,26.5864,26.5864,26.5025,26.5178,63800.0
2011-06-20 10:10:00,34.8,34.85,34.78,34.84,46600.0,26.5254,26.5635,26.5101,26.5559,46600.0
2011-06-20 10:15:00,34.83,34.85,34.78,34.81,106700.0,26.5483,26.5635,26.5101,26.533,106700.0
2011-06-20 10:20:00,34.82,34.86,34.77,34.8,76800.0,26.5406,26.5711,26.5025,26.5254,76800.0
2011-06-20 10:25:00,34.8,34.91,34.79,34.85,115800.0,26.5254,26.6092,26.5178,26.5635,115800.0
2011-06-20 10:30:00,34.85,34.85,34.81,34.84,95000.0,26.5635,26.5635,26.533,26.5559,95000.0
2011-06-20 10:35:00,34.85,34.86,34.8,34.81,78000.0,26.5635,26.5711,26.5254,26.533,78000.0
2011-06-20 10:40:00,34.81,34.91,34.81,34.9,38700.0,26.533,26.6092,26.533,26.6016,38700.0
2011-06-20 10:45:00,34.9,34.96,34.88,34.92,66200.0,26.6016,26.6473,26.5864,26.6169,66200.0
2011-06-20 10:50:00,34.91,34.93,34.87,34.9,67300.0,26.6092,26.6245,26.5787,26.6016,67300.0
2011-06-20 10:55:00,34.9,34.92,34.77,34.77,86900.0,26.6016,26.6169,26.5025,26.5025,86900.0
2011-06-20 11:00:00,34.79,34.79,34.73,34.77,72300.0,26.5178,26.5178,26.472,26.5025,72300.0
2011-06-20 11:05:00,34.77,34.79,34.71,34.71,73900.0,26.5025,26.5178,26.4568,26.4568,73900.0
2011-06-20 11:10:00,34.71,34.8,34.7,34.78,68400.0,26.4568,26.5254,26.4492,26.5101,68400.0
2011-06-20 11:15:00,34.78,34.86,34.76,34.8,60300.0,26.5101,26.5711,26.4949,26.5254,60300.0
2011-06-20 11:20:00,34.8,34.87,34.8,34.85,91400.0,26.5254,26.5787,26.5254,26.5635,91400.0
2011-06-20 11:25:00,34.84,35.0,34.84,34.96,129200.0,26.5559,26.6778,26.5559,26.6473,129200.0
2011-06-20 11:30:00,34.96,35.03,34.95,34.98,49200.0,26.6473,26.7007,26.6397,26.6626,49200.0
2011-06-20 11:35:00,34.99,35.05,34.98,35.05,29500.0,26.6702,26.7159,26.6626,26.7159,29500.0
2011-06-20 11:40:00,35.07,35.11,35.04,35.07,48400.0,26.7312,26.7617,26.7083,26.7312,48400.0
2011-06-20 11:45:00,35.08,35.09,35.0,35.02,80300.0,26.7388,26.7464,26.6778,26.6931,80300.0
2011-06-20 11:50:00,35.03,35.07,35.0,35.03,66000.0,26.7007,26.7312,26.6778,26.7007,66000.0
2011-06-20 11:55:00,35.03,35.15,35.02,35.13,43000.0,26.7007,26.7922,26.6931,26.7769,43000.0
2011-06-20 12:00:00,35.13,35.25,35.12,35.24,97000.0,26.7769,26.8684,26.7693,26.8608,97000.0
2011-06-20 12:05:00,35.24,35.29,35.23,35.27,44600.0,26.8608,26.8989,26.8531,26.8836,44600.0
2011-06-20 12:10:00,35.28,35.3,35.24,35.24,36900.0,26.8913,26.9065,26.8608,26.8608,36900.0
2011-06-20 12:15:00,35.25,35.33,35.25,35.32,27400.0,26.8684,26.9294,26.8684,26.9217,27400.0
2011-06-20 12:20:00,35.31,35.33,35.28,35.32,17700.0,26.9141,26.9294,26.8913,26.9217,17700.0
2011-06-20 12:25:00,35.33,35.45,35.32,35.45,108400.0,26.9294,27.0208,26.9217,27.0208,108400.0
2011-06-20 12:30:00,35.44,35.54,35.44,35.54,88900.0,27.0132,27.0894,27.0132,27.0894,88900.0
2011-06-20 12:35:00,35.53,35.58,35.51,35.57,56200.0,27.0818,27.1199,27.0666,27.1123,56200.0
2011-06-20 12:40:00,35.58,35.61,35.56,35.6,41400.0,27.1199,27.1428,27.1047,27.1352,41400.0
2011-06-20 12:45:00,35.6,35.67,35.59,35.64,78800.0,27.1352,27.1885,27.1275,27.1657,78800.0
2011-06-20 12:50:00,35.65,35.71,35.65,35.7,74400.0,27.1733,27.219,27.1733,27.2114,74400.0
2011-06-20 12:55:00,35.7,35.74,35.68,35.73,70400.0,27.2114,27.2419,27.1961,27.2343,70400.0
2011-06-20 13:00:00,35.73,35.73,35.53,35.58,87800.0,27.2343,27.2343,27.0818,27.1199,87800.0
2011-06-20 13:05:00,35.57,35.6,35.55,35.59,46000.0,27.1123,27.1352,27.0971,27.1275,46000.0
2011-06-20 13:10:00,35.59,35.63,35.59,35.6,22900.0,27.1275,27.158,27.1275,27.1352,22900.0
2011-06-20 13:15:00,35.59,35.6,35.55,35.55,25400.0,27.1275,27.1352,27.0971,27.0971,25400.0
2011-06-20 13:20:00,35.56,35.58,35.55,35.58,26000.0,27.1047,27.1199,27.0971,27.1199,26000.0
2011-06-20 13:25:00,35.57,35.6,35.57,35.58,12100.0,27.1123,27.1352,27.1123,27.1199,12100.0
2011-06-20 13:30:00,35.57,35.58,35.55,35.57,20600.0,27.1123,27.1199,27.0971,27.1123,20600.0
2011-06-20 13:35:00,35.57,35.59,35.55,35.56,16400.0,27.1123,27.1275,27.0971,27.1047,16400.0
2011-06-20 13:40:00,35.56,35.56,35.46,35.5,82900.0,27.1047,27.1047,27.0285,27.0589,82900.0
2011-06-20 13:45:00,35.5,35.5,35.42,35.44,22800.0,27.0589,27.0589,26.998,27.0132,22800.0
2011-06-20 13:50:00,35.43,35.51,35.43,35.51,28700.0,27.0056,27.0666,27.0056,27.0666,28700.0
2011-06-20 13:55:00,35.5,35.52,35.47,35.52,49700.0,27.0589,27.0742,27.0361,27.0742,49700.0
2011-06-20 14:00:00,35.51,35.54,35.49,35.5,79900.0,27.0666,27.0894,27.0513,27.0589,79900.0
2011-06-20 14:05:00,35.5,35.52,35.49,35.51,17700.0,27.0589,27.0742,27.0513,27.0666,17700.0
2011-06-20 14:10:00,35.52,35.53,35.47,35.48,21900.0,27.0742,27.0818,27.0361,27.0437,21900.0
2011-06-20 14:15:00,35.48,35.5,35.47,35.49,12200.0,27.0437,27.0589,27.0361,27.0513,12200.0
2011-06-20 14:20:00,35.49,35.56,35.48,35.55,38000.0,27.0513,27.1047,27.0437,27.0971,38000.0
2011-06-20 14:25:00,35.55,35.57,35.54,35.57,18100.0,27.0971,27.1123,27.0894,27.1123,18100.0
2011-06-20 14:30:00,35.56,35.61,35.56,35.59,37900.0,27.1047,27.1428,27.1047,27.1275,37900.0
2011-06-20 14:35:00,35.59,35.73,35.59,35.73,74100.0,27.1275,27.2343,27.1275,27.2343,74100.0
2011-06-20 14:40:00,35.73,35.79,35.71,35.78,170200.0,27.2343,27.28,27.219,27.2724,170200.0
2011-06-20 14:45:00,35.79,35.89,35.79,35.79,143800.0,27.28,27.3562,27.28,27.28,143800.0
2011-06-20 14:50:00,35.79,35.79,35.73,35.74,81000.0,27.28,27.28,27.2343,27.2419,81000.0
2011-06-20 14:55:00,35.74,35.8,35.73,35.79,72800.0,27.2419,27.2876,27.2343,27.28,72800.0
2011-06-20 15:00:00,35.78,35.79,35.73,35.76,85700.0,27.2724,27.28,27.2343,27.2571,85700.0
2011-06-20 15:05:00,35.74,35.75,35.71,35.71,71300.0,27.2419,27.2495,27.219,27.219,71300.0
2011-06-20 15:10:00,35.71,35.72,35.62,35.64,76400.0,27.219,27.2266,27.1504,27.1657,76400.0
2011-06-20 15:15:00,35.63,35.67,35.63,35.66,68800.0,27.158,27.1885,27.158,27.1809,68800.0
2011-06-20 15:20:00,35.65,35.69,35.62,35.68,47300.0,27.1733,27.2038,27.1504,27.1961,47300.0
2011-06-20 15:25:00,35.68,35.71,35.64,35.65,96300.0,27.1961,27.219,27.1657,27.1733,96300.0
2011-06-20 15:30:00,35.64,35.69,35.59,35.69,80100.0,27.1657,27.2038,27.1275,27.2038,80100.0
2011-06-20 15:35:00,35.69,35.76,35.68,35.75,80000.0,27.2038,27.2571,27.1961,27.2495,80000.0
2011-06-20 15:40:00,35.75,35.77,35.71,35.72,84500.0,27.2495,27.2647,27.219,27.2266,84500.0
2011-06-20 15:45:00,35.72,35.77,35.7,35.75,168800.0,27.2266,27.2647,27.2114,27.2495,168800.0
2011-06-20 15:50:00,35.75,35.77,35.72,35.73,139000.0,27.2495,27.2647,27.2266,27.2343,139000.0
2011-06-20 15:55:00,35.72,35.76,35.67,35.76,216300.0,27.2266,27.2571,27.1885,27.2571,216300.0
2011-06-21 09:30:00,35.95,36.5,35.92,36.4,402300.0,27.4019,27.8212,27.3791,27.7449,402300.0
2011-06-21 09:35:00,36.38,36.69,36.23,36.58,202300.0,27.7297,27.966,27.6154,27.8821,202300.0
2011-06-21 09:40:00,36.58,36.79,36.49,36.54,205700.0,27.8821,28.0422,27.8135,27.8517,205700.0
2011-06-21 09:45:00,36.55,36.6,36.44,36.55,159100.0,27.8593,27.8974,27.7754,27.8593,159100.0
2011-06-21 09:50:00,36.54,36.6,36.15,36.23,192900.0,27.8517,27.8974,27.5544,27.6154,192900.0
2011-06-21 09:55:00,36.23,36.29,36.06,36.23,259600.0,27.6154,27.6611,27.4858,27.6154,259600.0
2011-06-21 10:00:00,36.23,36.56,36.23,36.42,165400.0,27.6154,27.8669,27.6154,27.7602,165400.0
2011-06-21 10:05:00,36.42,36.58,36.32,36.46,153500.0,27.7602,27.8821,27.684,27.7907,153500.0
2011-06-21 10:10:00,36.46,36.75,36.39,36.72,188100.0,27.7907,28.0117,27.7373,27.9889,188100.0
2011-06-21 10:15:00,36.71,36.98,36.69,36.93,232000.0,27.9812,28.187,27.966,28.1489,232000.0
2011-06-21 10:20:00,36.93,37.02,36.87,36.94,245000.0,28.1489,28.2175,28.1032,28.1565,245000.0
2011-06-21 10:25:00,36.95,37.02,36.86,36.93,158000.0,28.1642,28.2175,28.0956,28.1489,158000.0
2011-06-21 10:30:00,36.94,37.13,36.94,36.94,168400.0,28.1565,28.3014,28.1565,28.1565,168400.0
2011-06-21 10:35:00,36.94,37.06,36.93,37.02,79300.0,28.1565,28.248,28.1489,28.2175,79300.0
2011-06-21 10:40:00,37.01,37.06,36.88,36.92,121900.0,28.2099,28.248,28.1108,28.1413,121900.0
2011-06-21 10:45:00,36.92,36.97,36.88,36.9,56700.0,28.1413,28.1794,28.1108,28.1261,56700.0
2011-06-21 10:50:00,36.89,36.95,36.7,36.73,69400.0,28.1184,28.1642,27.9736,27.9965,69400.0
2011-06-21 10:55:00,36.74,36.8,36.71,36.77,51400.0,28.0041,28.0498,27.9812,28.027,51400.0
2011-06-21 11:00:00,36.79,36.83,36.73,36.83,59900.0,28.0422,28.0727,27.9965,28.0727,59900.0
2011-06-21 11:05:00,36.84,36.89,36.8,36.89,88900.0,28.0803,28.1184,28.0498,28.1184,88900.0
2011-06-21 11:10:00,36.88,36.91,36.82,36.91,67600.0,28.1108,28.1337,28.0651,28.1337,67600.0
2011-06-21 11:15:00,36.9,37.03,36.9,37.0,125100.0,28.1261,28.2251,28.1261,28.2023,125100.0
2011-06-21 11:20:00,37.01,37.06,36.99,37.03,46900.0,28.2099,28.248,28.1947,28.2251,46900.0
2011-06-21 11:25:00,37.03,37.18,36.99,37.12,111900.0,28.2251,28.3395,28.1947,28.2937,111900.0
2011-06-21 11:30:00,37.12,37.28,37.06,37.27,130700.0,28.2937,28.4157,28.248,28.4081,130700.0
2011-06-21 11:35:00,37.26,37.35,37.16,37.18,77500.0,28.4005,28.4691,28.3242,28.3395,77500.0
2011-06-21 11:40:00,37.17,37.26,37.09,37.25,88400.0,28.3319,28.4005,28.2709,28.3928,88400.0
2011-06-21 11:45:00,37.25,37.3,37.22,37.24,32700.0,28.3928,28.4309,28.37,28.3852,32700.0
2011-06-21 11:50:00,37.23,37.26,37.2,37.22,80700.0,28.3776,28.4005,28.3547,28.37,80700.0
2011-06-21 11:55:00,37.22,37.23,37.19,37.19,28400.0,28.37,28.3776,28.3471,28.3471,28400.0
2011-06-21 12:00:00,37.19,37.2,37.1,37.15,70400.0,28.3471,28.3547,28.2785,28.3166,70400.0
2011-06-21 12:05:00,37.15,37.19,37.12,37.15,98400.0,28.3166,28.3471,28.2937,28.3166,98400.0
2011-06-21 12:10:00,37.15,37.17,37.13,37.16,89800.0,28.3166,28.3319,28.3014,28.3242,89800.0
2011-06-21 12:15:00,37.16,37.16,37.03,37.06,69600.0,28.3242,28.3242,28.2251,28.248,69600.0
2011-06-21 12:20:00,37.06,37.1,37.04,37.05,23600.0,28.248,28.2785,28.2328,28.2404,23600.0
2011-06-21 12:25:00,37.06,37.17,37.05,37.17,34800.0,28.248,28.3319,28.2404,28.3319,34800.0
2011-06-21 12:30:00,37.17,37.2,37.14,37.14,56100.0,28.3319,28.3547,28.309,28.309,56100.0
2011-06-21 12:35:00,37.13,37.13,37.04,37.09,26700.0,28.3014,28.3014,28.2328,28.2709,26700.0
2011-06-21 12:40:00,37.09,37.15,37.08,37.15,37700.0,28.2709,28.3166,28.2633,28.3166,37700.0
2011-06-21 12:45:00,37.14,37.19,37.1,37.19,38800.0,28.309,28.3471,28.2785,28.3471,38800.0
2011-06-21 12:50:00,37.19,37.19,37.11,37.12,38100.0,28.3471,28.3471,28.2861,28.2937,38100.0
2011-06-21 12:55:00,37.12,37.14,37.04,37.13,29100.0,28.2937,28.309,28.2328,28.3014,29100.0
2011-06-21 13:00:00,37.13,37.15,37.09,37.15,34400.0,28.3014,28.3166,28.2709,28.3166,34400.0
2011-06-21 13:05:00,37.15,37.15,37.14,37.15,116000.0,28.3166,28.3166,28.309,28.3166,116000.0
2011-06-21 13:10:00,37.15,37.15,36.97,37.01,70700.0,28.3166,28.3166,28.1794,28.2099,70700.0
2011-06-21 13:15:00,37.02,37.02,36.94,36.98,27400.0,28.2175,28.2175,28.1565,28.187,27400.0
2011-06-21 13:20:00,36.98,37.0,36.91,36.92,63900.0,28.187,28.2023,28.1337,28.1413,63900.0
2011-06-21 13:25:00,36.92,36.93,36.88,36.9,31900.0,28.1413,28.1489,28.1108,28.1261,31900.0
2011-06-21 13:30:00,36.89,36.92,36.86,36.87,41700.0,28.1184,28.1413,28.0956,28.1032,41700.0
2011-06-21 13:35:00,36.87,36.9,36.86,36.88,26200.0,28.1032,28.1261,28.0956,28.1108,26200.0
2011-06-21 13:40:00,36.88,36.94,36.87,36.9,41000.0,28.1108,28.1565,28.1032,28.1261,41000.0
2011-06-21 13:45:00,36.9,36.96,36.87,36.95,36100.0,28.1261,28.1718,28.1032,28.1642,36100.0
2011-06-21 13:50:00,36.95,36.98,36.94,36.97,16400.0,28.1642,28.187,28.1565,28.1794,16400.0
2011-06-21 13:55:00,36.96,36.97,36.94,36.95,13600.0,28.1718,28.1794,28.1565,28.1642,13600.0
2011-06-21 14:00:00,36.94,36.95,36.9,36.91,30700.0,28.1565,28.1642,28.1261,28.1337,30700.0
2011-06-21 14:05:00,36.9,36.92,36.88,36.91,23200.0,28.1261,28.1413,28.1108,28.1337,23200.0
2011-06-21 14:10:00,36.92,37.02,36.91,37.0,31600.0,28.1413,28.2175,28.1337,28.2023,31600.0
2011-06-21 14:15:00,37.01,37.01,36.93,36.95,28800.0,28.2099,28.2099,28.1489,28.1642,28800.0
2011-06-21 14:20:00,36.95,36.98,36.94,36.95,28900.0,28.1642,28.187,28.1565,28.1642,28900.0
2011-06-21 14:25:00,36.95,37.01,36.94,36.96,19100.0,28.1642,28.2099,28.1565,28.1718,19100.0
2011-06-21 14:30:00,36.96,37.01,36.96,37.0,34200.0,28.1718,28.2099,28.1718,28.2023,34200.0
2011-06-21 14:35:00,36.99,37.06,36.96,37.04,46300.0,28.1947,28.248,28.1718,28.2328,46300.0
2011-06-21 14:40:00,37.04,37.06,36.99,37.01,32400.0,28.2328,28.248,28.1947,28.2099,32400.0
2011-06-21 14:45:00,37.01,37.09,37.0,37.09,40700.0,28.2099,28.2709,28.2023,28.2709,40700.0
2011-06-21 14:50:00,37.09,37.09,36.99,37.02,30400.0,28.2709,28.2709,28.1947,28.2175,30400.0
2011-06-21 14:55:00,37.03,37.07,37.02,37.07,24000.0,28.2251,28.2556,28.2175,28.2556,24000.0
2011-06-21 15:00:00,37.06,37.07,36.97,37.01,41500.0,28.248,28.2556,28.1794,28.2099,41500.0
2011-06-21 15:05:00,37.01,37.08,36.99,37.04,40800.0,28.2099,28.2633,28.1947,28.2328,40800.0
2011-06-21 15:10:00,37.03,37.09,37.02,37.08,49700.0,28.2251,28.2709,28.2175,28.2633,49700.0
2011-06-21 15:15:00,37.08,37.09,37.06,37.09,59900.0,28.2633,28.2709,28.248,28.2709,59900.0
2011-06-21 15:20:00,37.09,37.13,37.08,37.1,63400.0,28.2709,28.3014,28.2633,28.2785,63400.0
2011-06-21 15:25:00,37.1,37.14,37.09,37.09,58700.0,28.2785,28.309,28.2709,28.2709,58700.0
2011-06-21 15:30:00,37.09,37.16,37.03,37.06,102200.0,28.2709,28.3242,28.2251,28.248,102200.0
2011-06-21 15:35:00,37.05,37.08,37.01,37.07,60100.0,28.2404,28.2633,28.2099,28.2556,60100.0
2011-06-21 15:40:00,37.07,37.1,37.03,37.07,82000.0,28.2556,28.2785,28.2251,28.2556,82000.0
2011-06-21 15:45:00,37.08,37.19,37.08,37.19,143300.0,28.2633,28.3471,28.2633,28.3471,143300.0
2011-06-21 15:50:00,37.19,37.24,37.18,37.19,104700.0,28.3471,28.3852,28.3395,28.3471,104700.0
2011-06-21 15:55:00,37.2,37.24,37.19,37.23,321800.0,28.3547,28.3852,28.3471,28.3776,321800.0
2011-06-22 09:30:00,37.08,37.12,37.0,37.07,75300.0,28.2633,28.2937,28.2023,28.2556,75300.0
2011-06-22 09:35:00,37.08,37.12,36.95,37.0,49100.0,28.2633,28.2937,28.1642,28.2023,49100.0
2011-06-22 09:40:00,36.99,37.01,36.96,36.98,33500.0,28.1947,28.2099,28.1718,28.187,33500.0
2011-06-22 09:45:00,36.98,36.99,36.9,36.9,67600.0,28.187,28.1947,28.1261,28.1261,67600.0
2011-06-22 09:50:00,36.9,36.91,36.74,36.86,78300.0,28.1261,28.1337,28.0041,28.0956,78300.0
2011-06-22 09:55:00,36.86,37.0,36.82,36.99,74500.0,28.0956,28.2023,28.0651,28.1947,74500.0
2011-06-22 10:00:00,36.99,37.0,36.82,36.91,34900.0,28.1947,28.2023,28.0651,28.1337,34900.0
2011-06-22 10:05:00,36.91,36.96,36.86,36.87,38500.0,28.1337,28.1718,28.0956,28.1032,38500.0
2011-06-22 10:10:00,36.86,36.87,36.8,36.81,30800.0,28.0956,28.1032,28.0498,28.0575,30800.0
2011-06-22 10:15:00,36.82,36.82,36.74,36.78,93900.0,28.0651,28.0651,28.0041,28.0346,93900.0
2011-06-22 10:20:00,36.79,36.89,36.75,36.89,58300.0,28.0422,28.1184,28.0117,28.1184,58300.0
2011-06-22 10:25:00,36.89,37.05,36.88,37.05,69000.0,28.1184,28.2404,28.1108,28.2404,69000.0
2011-06-22 10:30:00,37.05,37.09,36.91,36.91,48500.0,28.2404,28.2709,28.1337,28.1337,48500.0
2011-06-22 10:35:00,36.91,36.91,36.86,36.86,31400.0,28.1337,28.1337,28.0956,28.0956,31400.0
2011-06-22 10:40:00,36.86,36.93,36.84,36.92,35300.0,28.0956,28.1489,28.0803,28.1413,35300.0
2011-06-22 10:45:00,36.94,37.01,36.91,36.98,37700.0,28.1565,28.2099,28.1337,28.187,37700.0
2011-06-22 10:50:00,36.98,37.06,36.97,37.04,82500.0,28.187,28.248,28.1794,28.2328,82500.0
2011-06-22 10:55:00,37.04,37.15,37.03,37.12,60100.0,28.2328,28.3166,28.2251,28.2937,60100.0
2011-06-22 11:00:00,37.11,37.13,37.02,37.03,41900.0,28.2861,28.3014,28.2175,28.2251,41900.0
2011-06-22 11:05:00,37.03,37.05,36.94,36.99,80200.0,28.2251,28.2404,28.1565,28.1947,80200.0
2011-06-22 11:10:00,37.0,37.02,36.98,36.99,26100.0,28.2023,28.2175,28.187,28.1947,26100.0
2011-06-22 11:15:00,36.99,37.02,36.98,37.0,27700.0,28.1947,28.2175,28.187,28.2023,27700.0
2011-06-22 11:20:00,37.0,37.0,36.94,36.95,25200.0,28.2023,28.2023,28.1565,28.1642,25200.0
2011-06-22 11:25:00,36.95,36.97,36.85,36.88,32900.0,28.1642,28.1794,28.0879,28.1108,32900.0
2011-06-22 11:30:00,36.89,36.9,36.8,36.82,41300.0,28.1184,28.1261,28.0498,28.0651,41300.0
2011-06-22 11:35:00,36.81,36.85,36.79,36.85,28300.0,28.0575,28.0879,28.0422,28.0879,28300.0
2011-06-22 11:40:00,36.84,36.85,36.75,36.77,33600.0,28.0803,28.0879,28.0117,28.027,33600.0
2011-06-22 11:45:00,36.77,36.88,36.75,36.88,27700.0,28.027,28.1108,28.0117,28.1108,27700.0
2011-06-22 11:50:00,36.88,36.92,36.86,36.89,21100.0,28.1108,28.1413,28.0956,28.1184,21100.0
2011-06-22 11:55:00,36.89,36.89,36.78,36.78,14800.0,28.1184,28.1184,28.0346,28.0346,14800.0
2011-06-22 12:00:00,36.78,36.79,36.69,36.76,38800.0,28.0346,28.0422,27.966,28.0193,38800.0
2011-06-22 12:05:00,36.76,36.83,36.73,36.83,112600.0,28.0193,28.0727,27.9965,28.0727,112600.0
2011-06-22 12:10:00,36.82,36.83,36.8,36.82,15100.0,28.0651,28.0727,28.0498,28.0651,15100.0
2011-06-22 12:15:00,36.81,36.87,36.77,36.8,39500.0,28.0575,28.1032,28.027,28.0498,39500.0
2011-06-22 12:20:00,36.8,36.85,36.78,36.84,24300.0,28.0498,28.0879,28.0346,28.0803,24300.0
2011-06-22 12:25:00,36.85,36.89,36.79,36.86,34200.0,28.0879,28.1184,28.0422,28.0956,34200.0
2011-06-22 12:30:00,36.88,36.88,36.74,36.75,27900.0,28.1108,28.1108,28.0041,28.0117,27900.0
2011-06-22 12:35:00,36.74,36.76,36.67,36.7,40300.0,28.0041,28.0193,27.9507,27.9736,40300.0
2011-06-22 12:40:00,36.7,36.72,36.66,36.7,62200.0,27.9736,27.9889,27.9431,27.9736,62200.0
2011-06-22 12:45:00,36.72,36.82,36.72,36.76,49800.0,27.9889,28.0651,27.9889,28.0193,49800.0
2011-06-22 12:50:00,36.76,36.91,36.75,36.85,41600.0,28.0193,28.1337,28.0117,28.0879,41600.0
2011-06-22 12:55:00,36.85,36.92,36.82,36.92,51600.0,28.0879,28.1413,28.0651,28.1413,51600.0
2011-06-22 13:00:00,36.91,36.92,36.73,36.75,37500.0,28.1337,28.1413,27.9965,28.0117,37500.0
2011-06-22 13:05:00,36.75,36.76,36.7,36.71,26500.0,28.0117,28.0193,27.9736,27.9812,26500.0
2011-06-22 13:10:00,36.71,36.72,36.6,36.64,115600.0,27.9812,27.9889,27.8974,27.9279,115600.0
2011-06-22 13:15:00,36.64,36.68,36.63,36.66,20300.0,27.9279,27.9584,27.9203,27.9431,20300.0
2011-06-22 13:20:00,36.66,36.74,36.65,36.7,21100.0,27.9431,28.0041,27.9355,27.9736,21100.0
2011-06-22 13:25:00,36.71,36.72,36.66,36.66,22200.0,27.9812,27.9889,27.9431,27.9431,22200.0
2011-06-22 13:30:00,36.66,36.72,36.63,36.72,38000.0,27.9431,27.9889,27.9203,27.9889,38000.0
2011-06-22 13:35:00,36.72,36.73,36.69,36.7,26800.0,27.9889,27.9965,27.966,27.9736,26800.0
2011-06-22 13:40:00,36.71,36.71,36.63,36.65,21100.0,27.9812,27.9812,27.9203,27.9355,21100.0
2011-06-22 13:45:00,36.64,36.64,36.59,36.6,19100.0,27.9279,27.9279,27.8898,27.8974,19100.0
2011-06-22 13:50:00,36.6,36.66,36.6,36.66,21800.0,27.8974,27.9431,27.8974,27.9431,21800.0
2011-06-22 13:55:00,36.65,36.66,36.58,36.59,31000.0,27.9355,27.9431,27.8821,27.8898,31000.0
2011-06-22 14:00:00,36.6,36.65,36.57,36.57,43800.0,27.8974,27.9355,27.8745,27.8745,43800.0
2011-06-22 14:05:00,36.56,36.64,36.53,36.63,47000.0,27.8669,27.9279,27.844,27.9203,47000.0
2011-06-22 14:10:00,36.63,36.63,36.56,36.57,28600.0,27.9203,27.9203,27.8669,27.8745,28600.0
2011-06-22 14:15:00,36.58,36.64,36.57,36.61,18000.0,27.8821,27.9279,27.8745,27.905,18000.0
2011-06-22 14:20:00,36.61,36.68,36.6,36.66,25000.0,27.905,27.9584,27.8974,27.9431,25000.0
2011-06-22 14:25:00,36.66,36.66,36.58,36.58,46700.0,27.9431,27.9431,27.8821,27.8821,46700.0
2011-06-22 14:30:00,36.58,36.58,36.51,36.55,40100.0,27.8821,27.8821,27.8288,27.8593,40100.0
2011-06-22 14:35:00,36.55,36.55,36.47,36.48,31700.0,27.8593,27.8593,27.7983,27.8059,31700.0
2011-06-22 14:40:00,36.48,36.51,36.45,36.47,42400.0,27.8059,27.8288,27.7831,27.7983,42400.0
2011-06-22 14:45:00,36.47,36.52,36.47,36.48,27600.0,27.7983,27.8364,27.7983,27.8059,27600.0
2011-06-22 14:50:00,36.48,36.51,36.39,36.43,42700.0,27.8059,27.8288,27.7373,27.7678,42700.0
2011-06-22 14:55:00,36.43,36.46,36.38,36.45,33400.0,27.7678,27.7907,27.7297,27.7831,33400.0
2011-06-22 15:00:00,36.45,36.46,36.41,36.42,43900.0,27.7831,27.7907,27.7526,27.7602,43900.0
2011-06-22 15:05:00,36.41,36.49,36.4,36.46,54200.0,27.7526,27.8135,27.7449,27.7907,54200.0
2011-06-22 15:10:00,36.46,36.47,36.42,36.44,49400.0,27.7907,27.7983,27.7602,27.7754,49400.0
2011-06-22 15:15:00,36.43,36.43,36.34,36.4,42100.0,27.7678,27.7678,27.6992,27.7449,42100.0
2011-06-22 15:20:00,36.4,36.49,36.39,36.47,70500.0,27.7449,27.8135,27.7373,27.7983,70500.0
2011-06-22 15:25:00,36.47,36.5,36.41,36.44,58700.0,27.7983,27.8212,27.7526,27.7754,58700.0
2011-06-22 15:30:00,36.43,36.43,36.32,36.36,72900.0,27.7678,27.7678,27.684,27.7145,72900.0
2011-06-22 15:35:00,36.37,36.42,36.36,36.39,91600.0,27.7221,27.7602,27.7145,27.7373,91600.0
2011-06-22 15:40:00,36.39,36.46,36.37,36.38,150600.0,27.7373,27.7907,27.7221,27.7297,150600.0
2011-06-22 15:45:00,36.37,36.42,36.35,36.41,127400.0,27.7221,27.7602,27.7068,27.7526,127400.0
2011-06-22 15:50:00,36.4,36.46,36.38,36.4,162300.0,27.7449,27.7907,27.7297,27.7449,162300.0
2011-06-22 15:55:00,36.39,36.4,36.34,36.36,206300.0,27.7373,27.7449,27.6992,27.7145,206300.0
2011-06-23 09:30:00,36.14,36.4,36.05,36.34,281200.0,27.5468,27.7449,27.4782,27.6992,281200.0
2011-06-23 09:35:00,36.33,36.6,36.28,36.57,162200.0,27.6916,27.8974,27.6535,27.8745,162200.0
2011-06-23 09:40:00,36.56,36.67,36.33,36.34,107800.0,27.8669,27.9507,27.6916,27.6992,107800.0
2011-06-23 09:45:00,36.34,36.53,36.33,36.49,115500.0,27.6992,27.844,27.6916,27.8135,115500.0
2011-06-23 09:50:00,36.49,36.52,36.38,36.48,147300.0,27.8135,27.8364,27.7297,27.8059,147300.0
2011-06-23 09:55:00,36.49,36.65,36.49,36.6,132800.0,27.8135,27.9355,27.8135,27.8974,132800.0
2011-06-23 10:00:00,36.6,36.77,36.57,36.75,221500.0,27.8974,28.027,27.8745,28.0117,221500.0
2011-06-23 10:05:00,36.75,36.91,36.73,36.9,126700.0,28.0117,28.1337,27.9965,28.1261,126700.0
2011-06-23 10:10:00,36.91,36.92,36.82,36.91,246500.0,28.1337,28.1413,28.0651,28.1337,246500.0
2011-06-23 10:15:00,36.9,37.02,36.9,36.99,133600.0,28.1261,28.2175,28.1261,28.1947,133600.0
2011-06-23 10:20:00,36.99,37.03,36.8,36.92,198000.0,28.1947,28.2251,28.0498,28.1413,198000.0
2011-06-23 10:25:00,36.92,36.95,36.85,36.95,131500.0,28.1413,28.1642,28.0879,28.1642,131500.0
2011-06-23 10:30:00,36.95,37.05,36.94,37.03,120800.0,28.1642,28.2404,28.1565,28.2251,120800.0
2011-06-23 10:35:00,37.02,37.07,36.99,37.05,78800.0,28.2175,28.2556,28.1947,28.2404,78800.0
2011-06-23 10:40:00,37.05,37.07,36.92,36.93,110100.0,28.2404,28.2556,28.1413,28.1489,110100.0
2011-06-23 10:45:00,36.92,36.93,36.79,36.79,98200.0,28.1413,28.1489,28.0422,28.0422,98200.0
2011-06-23 10:50:00,36.79,36.8,36.72,36.79,126000.0,28.0422,28.0498,27.9889,28.0422,126000.0
2011-06-23 10:55:00,36.79,36.84,36.69,36.83,132500.0,28.0422,28.0803,27.966,28.0727,132500.0
2011-06-23 11:00:00,36.83,36.85,36.81,36.83,55200.0,28.0727,28.0879,28.0575,28.0727,55200.0
2011-06-23 11:05:00,36.82,36.88,36.81,36.87,54200.0,28.0651,28.1108,28.0575,28.1032,54200.0
2011-06-23 11:10:00,36.87,36.88,36.7,36.73,93800.0,28.1032,28.1108,27.9736,27.9965,93800.0
2011-06-23 11:15:00,36.72,36.75,36.65,36.7,52400.0,27.9889,28.0117,27.9355,27.9736,52400.0
2011-06-23 11:20:00,36.7,36.76,36.67,36.75,39900.0,27.9736,28.0193,27.9507,28.0117,39900.0
2011-06-23 11:25:00,36.75,36.81,36.75,36.8,70500.0,28.0117,28.0575,28.0117,28.0498,70500.0
2011-06-23 11:30:00,36.8,36.81,36.76,36.76,38700.0,28.0498,28.0575,28.0193,28.0193,38700.0
2011-06-23 11:35:00,36.76,36.88,36.76,36.86,46800.0,28.0193,28.1108,28.0193,28.0956,46800.0
2011-06-23 11:40:00,36.86,36.93,36.83,36.92,27400.0,28.0956,28.1489,28.0727,28.1413,27400.0
2011-06-23 11:45:00,36.92,36.98,36.87,36.89,36900.0,28.1413,28.187,28.1032,28.1184,36900.0
2011-06-23 11:50:00,36.89,36.93,36.87,36.92,28200.0,28.1184,28.1489,28.1032,28.1413,28200.0
2011-06-23 11:55:00,36.92,37.13,36.92,37.08,59100.0,28.1413,28.3014,28.1413,28.2633,59100.0
2011-06-23 12:00:00,37.08,37.26,37.08,37.26,58900.0,28.2633,28.4005,28.2633,28.4005,58900.0
2011-06-23 12:05:00,37.26,37.3,37.16,37.19,53600.0,28.4005,28.4309,28.3242,28.3471,53600.0
2011-06-23 12:10:00,37.2,37.24,37.16,37.23,58400.0,28.3547,28.3852,28.3242,28.3776,58400.0
2011-06-23 12:15:00,37.24,37.24,37.17,37.19,49100.0,28.3852,28.3852,28.3319,28.3471,49100.0
2011-06-23 12:20:00,37.2,37.22,37.13,37.22,40500.0,28.3547,28.37,28.3014,28.37,40500.0
2011-06-23 12:25:00,37.22,37.22,37.14,37.19,71300.0,28.37,28.37,28.309,28.3471,71300.0
2011-06-23 12:30:00,37.19,37.31,37.19,37.28,161900.0,28.3471,28.4386,28.3471,28.4157,161900.0
2011-06-23 12:35:00,37.28,37.4,37.28,37.39,57100.0,28.4157,28.5072,28.4157,28.4995,57100.0
2011-06-23 12:40:00,37.38,37.53,37.38,37.47,104300.0,28.4919,28.6063,28.4919,28.5605,104300.0
2011-06-23 12:45:00,37.47,37.62,37.45,37.61,98100.0,28.5605,28.6749,28.5453,28.6672,98100.0
2011-06-23 12:50:00,37.61,37.73,37.57,37.7,105800.0,28.6672,28.7587,28.6367,28.7358,105800.0
2011-06-23 12:55:00,37.71,37.82,37.69,37.79,108800.0,28.7435,28.8273,28.7282,28.8044,108800.0
2011-06-23 13:00:00,37.79,37.81,37.68,37.71,113000.0,28.8044,28.8197,28.7206,28.7435,113000.0
2011-06-23 13:05:00,37.71,37.75,37.69,37.7,58900.0,28.7435,28.7739,28.7282,28.7358,58900.0
2011-06-23 13:10:00,37.7,37.77,37.62,37.62,53800.0,28.7358,28.7892,28.6749,28.6749,53800.0
2011-06-23 13:15:00,37.61,37.69,37.59,37.64,64000.0,28.6672,28.7282,28.652,28.6901,64000.0
2011-06-23 13:20:00,37.65,37.7,37.6,37.6,31100.0,28.6977,28.7358,28.6596,28.6596,31100.0
2011-06-23 13:25:00,37.6,37.68,37.6,37.66,47800.0,28.6596,28.7206,28.6596,28.7053,47800.0
2011-06-23 13:30:00,37.65,37.82,37.65,37.82,67400.0,28.6977,28.8273,28.6977,28.8273,67400.0
2011-06-23 13:35:00,37.82,37.86,37.72,37.73,50400.0,28.8273,28.8578,28.7511,28.7587,50400.0
2011-06-23 13:40:00,37.73,37.78,37.71,37.74,55200.0,28.7587,28.7968,28.7435,28.7663,55200.0
2011-06-23 13:45:00,37.74,37.79,37.69,37.69,63800.0,28.7663,28.8044,28.7282,28.7282,63800.0
2011-06-23 13:50:00,37.69,37.71,37.65,37.65,51500.0,28.7282,28.7435,28.6977,28.6977,51500.0
2011-06-23 13:55:00,37.66,37.76,37.66,37.73,32300.0,28.7053,28.7816,28.7053,28.7587,32300.0
2011-06-23 14:00:00,37.73,37.73,37.55,37.55,54000.0,28.7587,28.7587,28.6215,28.6215,54000.0
2011-06-23 14:05:00,37.55,37.64,37.53,37.64,59600.0,28.6215,28.6901,28.6063,28.6901,59600.0
2011-06-23 14:10:00,37.63,37.65,37.53,37.55,57600.0,28.6825,28.6977,28.6063,28.6215,57600.0
2011-06-23 14:15:00,37.55,37.55,37.47,37.48,47200.0,28.6215,28.6215,28.5605,28.5681,47200.0
2011-06-23 14:20:00,37.49,37.5,37.47,37.48,34300.0,28.5758,28.5834,28.5605,28.5681,34300.0
2011-06-23 14:25:00,37.49,37.5,37.47,37.48,31500.0,28.5758,28.5834,28.5605,28.5681,31500.0
2011-06-23 14:30:00,37.48,37.55,37.48,37.55,56300.0,28.5681,28.6215,28.5681,28.6215,56300.0
2011-06-23 14:35:00,37.55,37.56,37.43,37.44,66700.0,28.6215,28.6291,28.53,28.5377,66700.0
2011-06-23 14:40:00,37.44,37.46,37.41,37.41,38900.0,28.5377,28.5529,28.5148,28.5148,38900.0
2011-06-23 14:45:00,37.41,37.42,37.35,37.4,62800.0,28.5148,28.5224,28.4691,28.5072,62800.0
2011-06-23 14:50:00,37.39,37.42,37.35,37.37,50000.0,28.4995,28.5224,28.4691,28.4843,50000.0
2011-06-23 14:55:00,37.37,37.75,37.37,37.6,108800.0,28.4843,28.7739,28.4843,28.6596,108800.0
2011-06-23 15:00:00,37.75,37.75,37.52,37.57,105900.0,28.7739,28.7739,28.5986,28.6367,105900.0
2011-06-23 15:05:00,37.6,37.74,37.5,37.69,113700.0,28.6596,28.7663,28.5834,28.7282,113700.0
2011-06-23 15:10:00,37.69,37.77,37.62,37.73,85900.0,28.7282,28.7892,28.6749,28.7587,85900.0
2011-06-23 15:15:00,37.73,37.85,37.73,37.76,93800.0,28.7587,28.8502,28.7587,28.7816,93800.0
2011-06-23 15:20:00,37.76,37.79,37.71,37.73,104600.0,28.7816,28.8044,28.7435,28.7587,104600.0
2011-06-23 15:25:00,37.74,37.74,37.54,37.55,117000.0,28.7663,28.7663,28.6139,28.6215,117000.0
2011-06-23 15:30:00,37.54,37.57,37.44,37.46,204800.0,28.6139,28.6367,28.5377,28.5529,204800.0
2011-06-23 15:35:00,37.46,37.54,37.45,37.46,184800.0,28.5529,28.6139,28.5453,28.5529,184800.0
2011-06-23 15:40:00,37.46,37.62,37.45,37.55,185400.0,28.5529,28.6749,28.5453,28.6215,185400.0
2011-06-23 15:45:00,37.55,37.6,37.48,37.6,235600.0,28.6215,28.6596,28.5681,28.6596,235600.0
2011-06-23 15:50:00,37.6,37.68,37.59,37.65,174200.0,28.6596,28.7206,28.652,28.6977,174200.0
2011-06-23 15:55:00,37.64,37.7,37.64,37.65,252700.0,28.6901,28.7358,28.6901,28.6977,252700.0
2011-06-24 09:30:00,37.79,37.9,37.6,37.62,129400.0,28.8044,28.8883,28.6596,28.6749,129400.0
2011-06-24 09:35:00,37.6,37.72,37.54,37.7,115000.0,28.6596,28.7511,28.6139,28.7358,115000.0
2011-06-24 09:40:00,37.7,37.81,37.67,37.77,107800.0,28.7358,28.8197,28.713,28.7892,107800.0
2011-06-24 09:45:00,37.76,37.81,37.59,37.63,61200.0,28.7816,28.8197,28.652,28.6825,61200.0
2011-06-24 09:50:00,37.61,37.62,37.51,37.62,62600.0,28.6672,28.6749,28.591,28.6749,62600.0
2011-06-24 09:55:00,37.62,37.73,37.6,37.65,77800.0,28.6749,28.7587,28.6596,28.6977,77800.0
2011-06-24 10:00:00,37.65,37.71,37.54,37.56,145400.0,28.6977,28.7435,28.6139,28.6291,145400.0
2011-06-24 10:05:00,37.56,37.57,37.5,37.52,69100.0,28.6291,28.6367,28.5834,28.5986,69100.0
2011-06-24 10:10:00,37.52,37.52,37.3,37.39,105800.0,28.5986,28.5986,28.4309,28.4995,105800.0
2011-06-24 10:15:00,37.38,37.42,37.32,37.42,52200.0,28.4919,28.5224,28.4462,28.5224,52200.0
2011-06-24 10:20:00,37.41,37.44,37.34,37.43,42900.0,28.5148,28.5377,28.4614,28.53,42900.0
2011-06-24 10:25:00,37.43,37.43,37.31,37.35,26300.0,28.53,28.53,28.4386,28.4691,26300.0
2011-06-24 10:30:00,37.34,37.47,37.29,37.47,38600.0,28.4614,28.5605,28.4233,28.5605,38600.0
2011-06-24 10:35:00,37.46,37.59,37.46,37.54,23700.0,28.5529,28.652,28.5529,28.6139,23700.0
2011-06-24 10:40:00,37.54,37.56,37.41,37.41,27500.0,28.6139,28.6291,28.5148,28.5148,27500.0
2011-06-24 10:45:00,37.41,37.44,37.27,37.36,51200.0,28.5148,28.5377,28.4081,28.4767,51200.0
2011-06-24 10:50:00,37.36,37.42,37.29,37.38,34900.0,28.4767,28.5224,28.4233,28.4919,34900.0
2011-06-24 10:55:00,37.38,37.4,37.33,37.38,23600.0,28.4919,28.5072,28.4538,28.4919,23600.0
2011-06-24 11:00:00,37.37,37.39,37.26,37.3,27400.0,28.4843,28.4995,28.4005,28.4309,27400.0
2011-06-24 11:05:00,37.3,37.34,37.22,37.34,47200.0,28.4309,28.4614,28.37,28.4614,47200.0
2011-06-24 11:10:00,37.34,37.37,37.25,37.37,65200.0,28.4614,28.4843,28.3928,28.4843,65200.0
2011-06-24 11:15:00,37.36,37.4,37.33,37.34,33400.0,28.4767,28.5072,28.4538,28.4614,33400.0
2011-06-24 11:20:00,37.34,37.35,37.29,37.3,21900.0,28.4614,28.4691,28.4233,28.4309,21900.0
2011-06-24 11:25:00,37.31,37.38,37.28,37.36,42600.0,28.4386,28.4919,28.4157,28.4767,42600.0
2011-06-24 11:30:00,37.37,37.38,37.27,37.29,16200.0,28.4843,28.4919,28.4081,28.4233,16200.0
2011-06-24 11:35:00,37.29,37.35,37.29,37.35,14100.0,28.4233,28.4691,28.4233,28.4691,14100.0
2011-06-24 11:40:00,37.34,37.36,37.28,37.3,19900.0,28.4614,28.4767,28.4157,28.4309,19900.0
2011-06-24 11:45:00,37.31,37.34,37.29,37.29,18400.0,28.4386,28.4614,28.4233,28.4233,18400.0
2011-06-24 11:50:00,37.3,37.3,37.26,37.27,13800.0,28.4309,28.4309,28.4005,28.4081,13800.0
2011-06-24 11:55:00,37.27,37.3,37.22,37.29,34800.0,28.4081,28.4309,28.37,28.4233,34800.0
2011-06-24 12:00:00,37.29,37.38,37.28,37.38,21400.0,28.4233,28.4919,28.4157,28.4919,21400.0
2011-06-24 12:05:00,37.38,37.39,37.29,37.32,39400.0,28.4919,28.4995,28.4233,28.4462,39400.0
2011-06-24 12:10:00,37.31,37.31,37.26,37.26,14900.0,28.4386,28.4386,28.4005,28.4005,14900.0
2011-06-24 12:15:00,37.26,37.32,37.26,37.29,14800.0,28.4005,28.4462,28.4005,28.4233,14800.0
2011-06-24 12:20:00,37.29,37.3,37.25,37.28,16700.0,28.4233,28.4309,28.3928,28.4157,16700.0
2011-06-24 12:25:00,37.27,37.28,37.24,37.28,12800.0,28.4081,28.4157,28.3852,28.4157,12800.0
2011-06-24 12:30:00,37.27,37.34,37.26,37.34,12700.0,28.4081,28.4614,28.4005,28.4614,12700.0
2011-06-24 12:35:00,37.35,37.42,37.35,37.41,23700.0,28.4691,28.5224,28.4691,28.5148,23700.0
2011-06-24 12:40:00,37.41,37.43,37.37,37.4,35800.0,28.5148,28.53,28.4843,28.5072,35800.0
2011-06-24 12:45:00,37.39,37.39,37.3,37.3,20200.0,28.4995,28.4995,28.4309,28.4309,20200.0
2011-06-24 12:50:00,37.29,37.31,37.24,37.28,20400.0,28.4233,28.4386,28.3852,28.4157,20400.0
2011-06-24 12:55:00,37.28,37.3,37.26,37.28,12900.0,28.4157,28.4309,28.4005,28.4157,12900.0
2011-06-24 13:00:00,37.29,37.29,37.17,37.19,29100.0,28.4233,28.4233,28.3319,28.3471,29100.0
2011-06-24 13:05:00,37.18,37.25,37.18,37.25,21100.0,28.3395,28.3928,28.3395,28.3928,21100.0
2011-06-24 13:10:00,37.24,37.32,37.21,37.31,24800.0,28.3852,28.4462,28.3623,28.4386,24800.0
2011-06-24 13:15:00,37.31,37.34,37.28,37.31,25900.0,28.4386,28.4614,28.4157,28.4386,25900.0
2011-06-24 13:20:00,37.3,37.37,37.3,37.37,20100.0,28.4309,28.4843,28.4309,28.4843,20100.0
2011-06-24 13:25:00,37.38,37.46,37.38,37.44,31300.0,28.4919,28.5529,28.4919,28.5377,31300.0
2011-06-24 13:30:00,37.44,37.47,37.41,37.47,67900.0,28.5377,28.5605,28.5148,28.5605,67900.0
2011-06-24 13:35:00,37.45,37.53,37.42,37.51,32600.0,28.5453,28.6063,28.5224,28.591,32600.0
2011-06-24 13:40:00,37.51,37.63,37.51,37.63,85100.0,28.591,28.6825,28.591,28.6825,85100.0
2011-06-24 13:45:00,37.63,37.67,37.61,37.63,60600.0,28.6825,28.713,28.6672,28.6825,60600.0
2011-06-24 13:50:00,37.63,37.69,37.57,37.6,105200.0,28.6825,28.7282,28.6367,28.6596,105200.0
2011-06-24 13:55:00,37.6,37.64,37.57,37.6,129600.0,28.6596,28.6901,28.6367,28.6596,129600.0
2011-06-24 14:00:00,37.6,37.62,37.55,37.57,73400.0,28.6596,28.6749,28.6215,28.6367,73400.0
2011-06-24 14:05:00,37.57,37.59,37.53,37.54,107800.0,28.6367,28.652,28.6063,28.6139,107800.0
2011-06-24 14:10:00,37.54,37.55,37.46,37.46,56200.0,28.6139,28.6215,28.5529,28.5529,56200.0
2011-06-24 14:15:00,37.46,37.46,37.4,37.43,42500.0,28.5529,28.5529,28.5072,28.53,42500.0
2011-06-24 14:20:00,37.42,37.42,37.37,37.4,35200.0,28.5224,28.5224,28.4843,28.5072,35200.0
2011-06-24 14:25:00,37.41,37.41,37.32,37.33,46800.0,28.5148,28.5148,28.4462,28.4538,46800.0
2011-06-24 14:30:00,37.33,37.35,37.29,37.3,34000.0,28.4538,28.4691,28.4233,28.4309,34000.0
2011-06-24 14:35:00,37.3,37.31,37.24,37.27,37200.0,28.4309,28.4386,28.3852,28.4081,37200.0
2011-06-24 14:40:00,37.27,37.33,37.24,37.31,24900.0,28.4081,28.4538,28.3852,28.4386,24900.0
2011-06-24 14:45:00,37.31,37.37,37.3,37.31,37000.0,28.4386,28.4843,28.4309,28.4386,37000.0
2011-06-24 14:50:00,37.31,37.33,37.29,37.3,24900.0,28.4386,28.4538,28.4233,28.4309,24900.0
2011-06-24 14:55:00,37.3,37.31,37.23,37.27,63400.0,28.4309,28.4386,28.3776,28.4081,63400.0
2011-06-24 15:00:00,37.27,37.31,37.26,37.28,53700.0,28.4081,28.4386,28.4005,28.4157,53700.0
2011-06-24 15:05:00,37.28,37.3,37.25,37.28,42900.0,28.4157,28.4309,28.3928,28.4157,42900.0
2011-06-24 15:10:00,37.28,37.31,37.23,37.3,54400.0,28.4157,28.4386,28.3776,28.4309,54400.0
2011-06-24 15:15:00,37.3,37.35,37.28,37.29,44000.0,28.4309,28.4691,28.4157,28.4233,44000.0
2011-06-24 15:20:00,37.29,37.3,37.24,37.24,43400.0,28.4233,28.4309,28.3852,28.3852,43400.0
2011-06-24 15:25:00,37.24,37.31,37.24,37.3,36500.0,28.3852,28.4386,28.3852,28.4309,36500.0
2011-06-24 15:30:00,37.3,37.42,37.28,37.41,46800.0,28.4309,28.5224,28.4157,28.5148,46800.0
2011-06-24 15:35:00,37.42,37.42,37.35,37.37,82300.0,28.5224,28.5224,28.4691,28.4843,82300.0
2011-06-24 15:40:00,37.37,37.42,37.31,37.37,103800.0,28.4843,28.5224,28.4386,28.4843,103800.0
2011-06-24 15:45:00,37.36,37.37,37.2,37.24,312100.0,28.4767,28.4843,28.3547,28.3852,312100.0
2011-06-24 15:50:00,37.24,37.27,37.2,37.27,168200.0,28.3852,28.4081,28.3547,28.4081,168200.0
2011-06-24 15:55:00,37.26,37.31,37.23,37.27,296300.0,28.4005,28.4386,28.3776,28.4081,296300.0
2011-06-27 09:30:00,37.39,37.46,37.35,37.38,63400.0,28.4995,28.5529,28.4691,28.4919,63400.0
2011-06-27 09:35:00,37.36,37.41,37.26,37.4,37900.0,28.4767,28.5148,28.4005,28.5072,37900.0
2011-06-27 09:40:00,37.4,37.64,37.39,37.63,48800.0,28.5072,28.6901,28.4995,28.6825,48800.0
2011-06-27 09:45:00,37.63,37.65,37.58,37.62,38900.0,28.6825,28.6977,28.6444,28.6749,38900.0
2011-06-27 09:50:00,37.63,37.64,37.56,37.57,28800.0,28.6825,28.6901,28.6291,28.6367,28800.0
2011-06-27 09:55:00,37.56,37.57,37.45,37.46,29500.0,28.6291,28.6367,28.5453,28.5529,29500.0
2011-06-27 10:00:00,37.46,37.59,37.46,37.59,42200.0,28.5529,28.652,28.5529,28.652,42200.0
2011-06-27 10:05:00,37.59,37.59,37.47,37.5,42700.0,28.652,28.652,28.5605,28.5834,42700.0
2011-06-27 10:10:00,37.51,37.53,37.46,37.51,19500.0,28.591,28.6063,28.5529,28.591,19500.0
2011-06-27 10:15:00,37.52,37.68,37.5,37.68,57900.0,28.5986,28.7206,28.5834,28.7206,57900.0
2011-06-27 10:20:00,37.68,37.71,37.62,37.64,43500.0,28.7206,28.7435,28.6749,28.6901,43500.0
2011-06-27 10:25:00,37.62,37.66,37.57,37.61,44100.0,28.6749,28.7053,28.6367,28.6672,44100.0
2011-06-27 10:30:00,37.62,37.71,37.59,37.59,44000.0,28.6749,28.7435,28.652,28.652,44000.0
2011-06-27 10:35:00,37.6,37.61,37.53,37.53,30400.0,28.6596,28.6672,28.6063,28.6063,30400.0
2011-06-27 10:40:00,37.53,37.6,37.52,37.59,27300.0,28.6063,28.6596,28.5986,28.652,27300.0
2011-06-27 10:45:00,37.59,37.64,37.58,37.61,42500.0,28.652,28.6901,28.6444,28.6672,42500.0
2011-06-27 10:50:00,37.62,37.62,37.52,37.52,30100.0,28.6749,28.6749,28.5986,28.5986,30100.0
2011-06-27 10:55:00,37.53,37.55,37.48,37.49,11000.0,28.6063,28.6215,28.5681,28.5758,11000.0
2011-06-27 11:00:00,37.49,37.56,37.49,37.54,28000.0,28.5758,28.6291,28.5758,28.6139,28000.0
2011-06-27 11:05:00,37.53,37.55,37.44,37.44,30300.0,28.6063,28.6215,28.5377,28.5377,30300.0
2011-06-27 11:10:00,37.44,37.47,37.42,37.46,14500.0,28.5377,28.5605,28.5224,28.5529,14500.0
2011-06-27 11:15:00,37.45,37.46,37.38,37.38,20300.0,28.5453,28.5529,28.4919,28.4919,20300.0
2011-06-27 11:20:00,37.38,37.41,37.35,37.36,25800.0,28.4919,28.5148,28.4691,28.4767,25800.0
2011-06-27 11:25:00,37.36,37.4,37.36,37.36,15800.0,28.4767,28.5072,28.4767,28.4767,15800.0
2011-06-27 11:30:00,37.36,37.36,37.32,37.35,26200.0,28.4767,28.4767,28.4462,28.4691,26200.0
2011-06-27 11:35:00,37.36,37.44,37.35,37.44,47900.0,28.4767,28.5377,28.4691,28.5377,47900.0
2011-06-27 11:40:00,37.42,37.45,37.4,37.4,13800.0,28.5224,28.5453,28.5072,28.5072,13800.0
2011-06-27 11:45:00,37.4,37.49,37.4,37.49,46100.0,28.5072,28.5758,28.5072,28.5758,46100.0
2011-06-27 11:50:00,37.47,37.53,37.45,37.49,70100.0,28.5605,28.6063,28.5453,28.5758,70100.0
2011-06-27 11:55:00,37.5,37.56,37.47,37.55,58200.0,28.5834,28.6291,28.5605,28.6215,58200.0
2011-06-27 12:00:00,37.56,37.64,37.52,37.52,43800.0,28.6291,28.6901,28.5986,28.5986,43800.0
2011-06-27 12:05:00,37.52,37.59,37.49,37.56,30600.0,28.5986,28.652,28.5758,28.6291,30600.0
2011-06-27 12:10:00,37.56,37.57,37.53,37.54,14300.0,28.6291,28.6367,28.6063,28.6139,14300.0
2011-06-27 12:15:00,37.55,37.56,37.48,37.52,53400.0,28.6215,28.6291,28.5681,28.5986,53400.0
2011-06-27 12:20:00,37.52,37.54,37.49,37.5,62500.0,28.5986,28.6139,28.5758,28.5834,62500.0
2011-06-27 12:25:00,37.51,37.55,37.51,37.54,22800.0,28.591,28.6215,28.591,28.6139,22800.0
2011-06-27 12:30:00,37.53,37.55,37.5,37.52,29000.0,28.6063,28.6215,28.5834,28.5986,29000.0
2011-06-27 12:35:00,37.51,37.53,37.47,37.49,21600.0,28.591,28.6063,28.5605,28.5758,21600.0
2011-06-27 12:40:00,37.48,37.49,37.45,37.46,34700.0,28.5681,28.5758,28.5453,28.5529,34700.0
2011-06-27 12:45:00,37.46,37.47,37.43,37.45,15900.0,28.5529,28.5605,28.53,28.5453,15900.0
2011-06-27 12:50:00,37.45,37.46,37.44,37.45,7900.0,28.5453,28.5529,28.5377,28.5453,7900.0
2011-06-27 12:55:00,37.45,37.45,37.37,37.41,14600.0,28.5453,28.5453,28.4843,28.5148,14600.0
2011-06-27 13:00:00,37.41,37.44,37.39,37.43,11800.0,28.5148,28.5377,28.4995,28.53,11800.0
2011-06-27 13:05:00,37.43,37.45,37.43,37.45,8700.0,28.53,28.5453,28.53,28.5453,8700.0
2011-06-27 13:10:00,37.45,37.46,37.43,37.45,14500.0,28.5453,28.5529,28.53,28.5453,14500.0
2011-06-27 13:15:00,37.46,37.48,37.43,37.46,27000.0,28.5529,28.5681,28.53,28.5529,27000.0
2011-06-27 13:20:00,37.45,37.46,37.38,37.39,20300.0,28.5453,28.5529,28.4919,28.4995,20300.0
2011-06-27 13:25:00,37.4,37.4,37.31,37.32,11300.0,28.5072,28.5072,28.4386,28.4462,11300.0
2011-06-27 13:30:00,37.33,37.34,37.3,37.33,20400.0,28.4538,28.4614,28.4309,28.4538,20400.0
2011-06-27 13:35:00,37.34,37.38,37.33,37.33,18500.0,28.4614,28.4919,28.4538,28.4538,18500.0
2011-06-27 13:40:00,37.33,37.35,37.28,37.34,17600.0,28.4538,28.4691,28.4157,28.4614,17600.0
2011-06-27 13:45:00,37.35,37.38,37.34,37.38,17000.0,28.4691,28.4919,28.4614,28.4919,17000.0
2011-06-27 13:50:00,37.39,37.44,37.37,37.41,24800.0,28.4995,28.5377,28.4843,28.5148,24800.0
2011-06-27 13:55:00,37.42,37.43,37.38,37.38,10000.0,28.5224,28.53,28.4919,28.4919,10000.0
2011-06-27 14:00:00,37.38,37.52,37.38,37.51,31800.0,28.4919,28.5986,28.4919,28.591,31800.0
2011-06-27 14:05:00,37.51,37.55,37.48,37.53,24000.0,28.591,28.6215,28.5681,28.6063,24000.0
2011-06-27 14:10:00,37.53,37.58,37.52,37.56,17800.0,28.6063,28.6444,28.5986,28.6291,17800.0
2011-06-27 14:15:00,37.56,37.57,37.48,37.49,28400.0,28.6291,28.6367,28.5681,28.5758,28400.0
2011-06-27 14:20:00,37.48,37.55,37.48,37.55,11800.0,28.5681,28.6215,28.5681,28.6215,11800.0
2011-06-27 14:25:00,37.54,37.58,37.52,37.57,26900.0,28.6139,28.6444,28.5986,28.6367,26900.0
2011-06-27 14:30:00,37.56,37.58,37.52,37.52,25200.0,28.6291,28.6444,28.5986,28.5986,25200.0
2011-06-27 14:35:00,37.53,37.55,37.52,37.54,29500.0,28.6063,28.6215,28.5986,28.6139,29500.0
2011-06-27 14:40:00,37.55,37.57,37.51,37.52,23400.0,28.6215,28.6367,28.591,28.5986,23400.0
2011-06-27 14:45:00,37.52,37.55,37.5,37.51,24700.0,28.5986,28.6215,28.5834,28.591,24700.0
2011-06-27 14:50:00,37.51,37.51,37.48,37.48,19200.0,28.591,28.591,28.5681,28.5681,19200.0
2011-06-27 14:55:00,37.49,37.51,37.48,37.51,19700.0,28.5758,28.591,28.5681,28.591,19700.0
2011-06-27 15:00:00,37.51,37.56,37.51,37.55,24100.0,28.591,28.6291,28.591,28.6215,24100.0
2011-06-27 15:05:00,37.56,37.56,37.51,37.51,11800.0,28.6291,28.6291,28.591,28.591,11800.0
2011-06-27 15:10:00,37.51,37.55,37.5,37.55,35700.0,28.591,28.6215,28.5834,28.6215,35700.0
2011-06-27 15:15:00,37.55,37.55,37.51,37.53,27300.0,28.6215,28.6215,28.591,28.6063,27300.0
2011-06-27 15:20:00,37.53,37.57,37.52,37.55,41000.0,28.6063,28.6367,28.5986,28.6215,41000.0
2011-06-27 15:25:00,37.55,37.57,37.5,37.5,30500.0,28.6215,28.6367,28.5834,28.5834,30500.0
2011-06-27 15:30:00,37.5,37.55,37.5,37.55,40600.0,28.5834,28.6215,28.5834,28.6215,40600.0
2011-06-27 15:35:00,37.56,37.56,37.52,37.53,36100.0,28.6291,28.6291,28.5986,28.6063,36100.0
2011-06-27 15:40:00,37.52,37.55,37.48,37.53,56700.0,28.5986,28.6215,28.5681,28.6063,56700.0
2011-06-27 15:45:00,37.53,37.53,37.47,37.5,74100.0,28.6063,28.6063,28.5605,28.5834,74100.0
2011-06-27 15:50:00,37.51,37.52,37.48,37.49,53700.0,28.591,28.5986,28.5681,28.5758,53700.0
2011-06-27 15:55:00,37.49,37.5,37.45,37.46,78400.0,28.5758,28.5834,28.5453,28.5529,78400.0
2011-06-28 09:30:00,37.62,37.8,37.62,37.75,83900.0,28.6749,28.8121,28.6749,28.7739,83900.0
2011-06-28 09:35:00,37.76,37.93,37.74,37.93,43600.0,28.7816,28.9111,28.7663,28.9111,43600.0
2011-06-28 09:40:00,37.94,38.06,37.91,38.02,53000.0,28.9188,29.0102,28.8959,28.9797,53000.0
2011-06-28 09:45:00,38.03,38.06,37.88,37.88,37400.0,28.9874,29.0102,28.873,28.873,37400.0
2011-06-28 09:50:00,37.88,37.89,37.8,37.83,23200.0,28.873,28.8807,28.8121,28.8349,23200.0
2011-06-28 09:55:00,37.82,37.87,37.77,37.87,26500.0,28.8273,28.8654,28.7892,28.8654,26500.0
2011-06-28 10:00:00,37.87,37.98,37.83,37.98,37300.0,28.8654,28.9493,28.8349,28.9493,37300.0
2011-06-28 10:05:00,38.0,38.0,37.9,37.94,25500.0,28.9645,28.9645,28.8883,28.9188,25500.0
2011-06-28 10:10:00,37.93,38.03,37.92,37.95,36500.0,28.9111,28.9874,28.9035,28.9264,36500.0
2011-06-28 10:15:00,37.96,38.0,37.94,37.98,47200.0,28.934,28.9645,28.9188,28.9493,47200.0
2011-06-28 10:20:00,37.98,38.0,37.93,37.94,58600.0,28.9493,28.9645,28.9111,28.9188,58600.0
2011-06-28 10:25:00,37.94,38.01,37.92,37.98,24300.0,28.9188,28.9721,28.9035,28.9493,24300.0
2011-06-28 10:30:00,37.99,38.09,37.98,37.98,30500.0,28.9569,29.0331,28.9493,28.9493,30500.0
2011-06-28 10:35:00,37.97,37.98,37.88,37.9,28500.0,28.9416,28.9493,28.873,28.8883,28500.0
2011-06-28 10:40:00,37.9,37.93,37.85,37.92,22100.0,28.8883,28.9111,28.8502,28.9035,22100.0
2011-06-28 10:45:00,37.92,37.93,37.87,37.87,9200.0,28.9035,28.9111,28.8654,28.8654,9200.0
2011-06-28 10:50:00,37.86,37.87,37.82,37.82,37700.0,28.8578,28.8654,28.8273,28.8273,37700.0
2011-06-28 10:55:00,37.82,37.82,37.76,37.76,44900.0,28.8273,28.8273,28.7816,28.7816,44900.0
2011-06-28 11:00:00,37.77,37.79,37.74,37.76,39900.0,28.7892,28.8044,28.7663,28.7816,39900.0
2011-06-28 11:05:00,37.77,37.89,37.76,37.88,60600.0,28.7892,28.8807,28.7816,28.873,60600.0
2011-06-28 11:10:00,37.89,37.91,37.84,37.91,42900.0,28.8807,28.8959,28.8425,28.8959,42900.0
2011-06-28 11:15:00,37.91,37.92,37.84,37.84,28000.0,28.8959,28.9035,28.8425,28.8425,28000.0
2011-06-28 11:20:00,37.83,37.92,37.83,37.9,13400.0,28.8349,28.9035,28.8349,28.8883,13400.0
2011-06-28 11:25:00,37.91,37.91,37.83,37.84,10800.0,28.8959,28.8959,28.8349,28.8425,10800.0
2011-06-28 11:30:00,37.84,37.87,37.84,37.85,15000.0,28.8425,28.8654,28.8425,28.8502,15000.0
2011-06-28 11:35:00,37.86,37.86,37.82,37.83,7900.0,28.8578,28.8578,28.8273,28.8349,7900.0
2011-06-28 11:40:00,37.82,37.86,37.82,37.85,9800.0,28.8273,28.8578,28.8273,28.8502,9800.0
2011-06-28 11:45:00,37.85,37.89,37.85,37.87,7100.0,28.8502,28.8807,28.8502,28.8654,7100.0
2011-06-28 11:50:00,37.87,37.9,37.86,37.88,9000.0,28.8654,28.8883,28.8578,28.873,9000.0
2011-06-28 11:55:00,37.88,37.88,37.84,37.86,7900.0,28.873,28.873,28.8425,28.8578,7900.0
2011-06-28 12:00:00,37.85,37.91,37.83,37.9,22300.0,28.8502,28.8959,28.8349,28.8883,22300.0
2011-06-28 12:05:00,37.9,37.92,37.87,37.89,25400.0,28.8883,28.9035,28.8654,28.8807,25400.0
2011-06-28 12:10:00,37.89,37.9,37.86,37.88,13100.0,28.8807,28.8883,28.8578,28.873,13100.0
2011-06-28 12:15:00,37.87,37.87,37.84,37.85,22700.0,28.8654,28.8654,28.8425,28.8502,22700.0
2011-06-28 12:20:00,37.85,37.85,37.83,37.84,17200.0,28.8502,28.8502,28.8349,28.8425,17200.0
2011-06-28 12:25:00,37.84,37.84,37.81,37.81,17100.0,28.8425,28.8425,28.8197,28.8197,17100.0
2011-06-28 12:30:00,37.82,37.84,37.8,37.8,6500.0,28.8273,28.8425,28.8121,28.8121,6500.0
2011-06-28 12:35:00,37.79,37.84,37.79,37.83,3500.0,28.8044,28.8425,28.8044,28.8349,3500.0
2011-06-28 12:40:00,37.83,37.85,37.79,37.82,12700.0,28.8349,28.8502,28.8044,28.8273,12700.0
2011-06-28 12:45:00,37.82,37.86,37.82,37.85,10300.0,28.8273,28.8578,28.8273,28.8502,10300.0
2011-06-28 12:50:00,37.84,37.85,37.83,37.84,6800.0,28.8425,28.8502,28.8349,28.8425,6800.0
2011-06-28 12:55:00,37.84,37.87,37.83,37.84,11200.0,28.8425,28.8654,28.8349,28.8425,11200.0
2011-06-28 13:00:00,37.84,37.9,37.83,37.9,19400.0,28.8425,28.8883,28.8349,28.8883,19400.0
2011-06-28 13:05:00,37.89,37.9,37.85,37.89,14500.0,28.8807,28.8883,28.8502,28.8807,14500.0
2011-06-28 13:10:00,37.88,37.88,37.83,37.84,11700.0,28.873,28.873,28.8349,28.8425,11700.0
2011-06-28 13:15:00,37.84,37.86,37.82,37.84,9600.0,28.8425,28.8578,28.8273,28.8425,9600.0
2011-06-28 13:20:00,37.84,37.85,37.82,37.82,8000.0,28.8425,28.8502,28.8273,28.8273,8000.0
2011-06-28 13:25:00,37.84,37.87,37.83,37.84,9000.0,28.8425,28.8654,28.8349,28.8425,9000.0
2011-06-28 13:30:00,37.84,37.85,37.82,37.84,15300.0,28.8425,28.8502,28.8273,28.8425,15300.0
2011-06-28 13:35:00,37.84,37.87,37.83,37.85,13800.0,28.8425,28.8654,28.8349,28.8502,13800.0
2011-06-28 13:40:00,37.84,37.87,37.83,37.85,15800.0,28.8425,28.8654,28.8349,28.8502,15800.0
2011-06-28 13:45:00,37.85,37.91,37.84,37.9,26300.0,28.8502,28.8959,28.8425,28.8883,26300.0
2011-06-28 13:50:00,37.9,37.9,37.84,37.87,15400.0,28.8883,28.8883,28.8425,28.8654,15400.0
2011-06-28 13:55:00,37.86,37.88,37.84,37.85,21100.0,28.8578,28.873,28.8425,28.8502,21100.0
2011-06-28 14:00:00,37.84,37.87,37.82,37.83,27400.0,28.8425,28.8654,28.8273,28.8349,27400.0
2011-06-28 14:05:00,37.84,37.85,37.78,37.81,13700.0,28.8425,28.8502,28.7968,28.8197,13700.0
2011-06-28 14:10:00,37.81,37.83,37.79,37.79,14300.0,28.8197,28.8349,28.8044,28.8044,14300.0
2011-06-28 14:15:00,37.79,37.81,37.77,37.79,21700.0,28.8044,28.8197,28.7892,28.8044,21700.0
2011-06-28 14:20:00,37.8,37.8,37.77,37.77,19600.0,28.8121,28.8121,28.7892,28.7892,19600.0
2011-06-28 14:25:00,37.77,37.82,37.77,37.82,34100.0,28.7892,28.8273,28.7892,28.8273,34100.0
2011-06-28 14:30:00,37.81,37.82,37.79,37.8,43700.0,28.8197,28.8273,28.8044,28.8121,43700.0
2011-06-28 14:35:00,37.8,37.81,37.79,37.8,52700.0,28.8121,28.8197,28.8044,28.8121,52700.0
2011-06-28 14:40:00,37.8,37.8,37.76,37.78,20600.0,28.8121,28.8121,28.7816,28.7968,20600.0
2011-06-28 14:45:00,37.79,37.79,37.74,37.77,19400.0,28.8044,28.8044,28.7663,28.7892,19400.0
2011-06-28 14:50:00,37.77,37.81,37.75,37.8,26400.0,28.7892,28.8197,28.7739,28.8121,26400.0
2011-06-28 14:55:00,37.8,37.81,37.78,37.79,30700.0,28.8121,28.8197,28.7968,28.8044,30700.0
2011-06-28 15:00:00,37.79,37.81,37.79,37.79,53500.0,28.8044,28.8197,28.8044,28.8044,53500.0
2011-06-28 15:05:00,37.79,37.81,37.77,37.78,52800.0,28.8044,28.8197,28.7892,28.7968,52800.0
2011-06-28 15:10:00,37.78,37.79,37.73,37.74,29400.0,28.7968,28.8044,28.7587,28.7663,29400.0
2011-06-28 15:15:00,37.74,37.8,37.73,37.78,30500.0,28.7663,28.8121,28.7587,28.7968,30500.0
2011-06-28 15:20:00,37.79,37.83,37.77,37.77,59300.0,28.8044,28.8349,28.7892,28.7892,59300.0
2011-06-28 15:25:00,37.77,37.8,37.77,37.8,23500.0,28.7892,28.8121,28.7892,28.8121,23500.0
2011-06-28 15:30:00,37.8,37.81,37.79,37.8,31200.0,28.8121,28.8197,28.8044,28.8121,31200.0
2011-06-28 15:35:00,37.8,37.81,37.79,37.8,56000.0,28.8121,28.8197,28.8044,28.8121,56000.0
2011-06-28 15:40:00,37.81,37.81,37.77,37.8,101200.0,28.8197,28.8197,28.7892,28.8121,101200.0
2011-06-28 15:45:00,37.8,37.82,37.78,37.81,108800.0,28.8121,28.8273,28.7968,28.8197,108800.0
2011-06-28 15:50:00,37.8,37.81,37.78,37.8,114700.0,28.8121,28.8197,28.7968,28.8121,114700.0
2011-06-28 15:55:00,37.8,37.82,37.79,37.8,195500.0,28.8121,28.8273,28.8044,28.8121,195500.0
2011-06-29 09:30:00,38.22,38.28,38.05,38.21,104500.0,29.1322,29.1779,29.0026,29.1246,104500.0
2011-06-29 09:35:00,38.21,38.21,38.06,38.11,38900.0,29.1246,29.1246,29.0102,29.0483,38900.0
2011-06-29 09:40:00,38.1,38.18,37.97,37.97,28600.0,29.0407,29.1017,28.9416,28.9416,28600.0
2011-06-29 09:45:00,37.97,38.08,37.97,38.0,30500.0,28.9416,29.0255,28.9416,28.9645,30500.0
2011-06-29 09:50:00,38.0,38.04,37.94,38.0,29300.0,28.9645,28.995,28.9188,28.9645,29300.0
2011-06-29 09:55:00,37.98,38.02,37.95,37.98,18100.0,28.9493,28.9797,28.9264,28.9493,18100.0
2011-06-29 10:00:00,37.99,38.04,37.89,37.91,32100.0,28.9569,28.995,28.8807,28.8959,32100.0
2011-06-29 10:05:00,37.9,37.9,37.82,37.85,20200.0,28.8883,28.8883,28.8273,28.8502,20200.0
2011-06-29 10:10:00,37.84,37.91,37.82,37.91,25300.0,28.8425,28.8959,28.8273,28.8959,25300.0
2011-06-29 10:15:00,37.91,37.94,37.89,37.9,16900.0,28.8959,28.9188,28.8807,28.8883,16900.0
2011-06-29 10:20:00,37.9,38.0,37.9,37.95,27300.0,28.8883,28.9645,28.8883,28.9264,27300.0
2011-06-29 10:25:00,37.94,37.96,37.89,37.92,20000.0,28.9188,28.934,28.8807,28.9035,20000.0
2011-06-29 10:30:00,37.93,37.94,37.85,37.91,53100.0,28.9111,28.9188,28.8502,28.8959,53100.0
2011-06-29 10:35:00,37.91,37.93,37.86,37.89,21000.0,28.8959,28.9111,28.8578,28.8807,21000.0
2011-06-29 10:40:00,37.88,37.95,37.88,37.93,20500.0,28.873,28.9264,28.873,28.9111,20500.0
2011-06-29 10:45:00,37.93,37.93,37.85,37.86,36800.0,28.9111,28.9111,28.8502,28.8578,36800.0
2011-06-29 10:50:00,37.86,37.9,37.79,37.88,33600.0,28.8578,28.8883,28.8044,28.873,33600.0
2011-06-29 10:55:00,37.89,38.03,37.89,38.01,59600.0,28.8807,28.9874,28.8807,28.9721,59600.0
2011-06-29 11:00:00,38.0,38.01,37.98,37.98,20600.0,28.9645,28.9721,28.9493,28.9493,20600.0
2011-06-29 11:05:00,37.98,38.09,37.98,38.07,56300.0,28.9493,29.0331,28.9493,29.0179,56300.0
2011-06-29 11:10:00,38.07,38.09,38.03,38.04,46300.0,29.0179,29.0331,28.9874,28.995,46300.0
2011-06-29 11:15:00,38.04,38.09,37.98,37.98,31100.0,28.995,29.0331,28.9493,28.9493,31100.0
2011-06-29 11:20:00,37.98,37.99,37.91,37.94,59200.0,28.9493,28.9569,28.8959,28.9188,59200.0
2011-06-29 11:25:00,37.92,37.97,37.88,37.91,32400.0,28.9035,28.9416,28.873,28.8959,32400.0
2011-06-29 11:30:00,37.92,37.93,37.8,37.8,79200.0,28.9035,28.9111,28.8121,28.8121,79200.0
2011-06-29 11:35:00,37.8,37.81,37.65,37.67,102900.0,28.8121,28.8197,28.6977,28.713,102900.0
2011-06-29 11:40:00,37.68,37.7,37.66,37.67,34300.0,28.7206,28.7358,28.7053,28.713,34300.0
2011-06-29 11:45:00,37.66,37.68,37.61,37.66,97000.0,28.7053,28.7206,28.6672,28.7053,97000.0
2011-06-29 11:50:00,37.66,37.74,37.65,37.74,19400.0,28.7053,28.7663,28.6977,28.7663,19400.0
2011-06-29 11:55:00,37.74,37.79,37.74,37.77,15200.0,28.7663,28.8044,28.7663,28.7892,15200.0
2011-06-29 12:00:00,37.78,37.84,37.76,37.84,16100.0,28.7968,28.8425,28.7816,28.8425,16100.0
2011-06-29 12:05:00,37.85,37.85,37.8,37.81,16600.0,28.8502,28.8502,28.8121,28.8197,16600.0
2011-06-29 12:10:00,37.81,37.81,37.73,37.73,17700.0,28.8197,28.8197,28.7587,28.7587,17700.0
2011-06-29 12:15:00,37.74,37.79,37.72,37.77,20400.0,28.7663,28.8044,28.7511,28.7892,20400.0
2011-06-29 12:20:00,37.76,37.79,37.76,37.77,12200.0,28.7816,28.8044,28.7816,28.7892,12200.0
2011-06-29 12:25:00,37.76,37.81,37.76,37.8,18400.0,28.7816,28.8197,28.7816,28.8121,18400.0
2011-06-29 12:30:00,37.81,37.84,37.81,37.84,9300.0,28.8197,28.8425,28.8197,28.8425,9300.0
2011-06-29 12:35:00,37.84,37.86,37.83,37.85,11700.0,28.8425,28.8578,28.8349,28.8502,11700.0
2011-06-29 12:40:00,37.85,37.85,37.74,37.75,28100.0,28.8502,28.8502,28.7663,28.7739,28100.0
2011-06-29 12:45:00,37.74,37.78,37.73,37.76,20400.0,28.7663,28.7968,28.7587,28.7816,20400.0
2011-06-29 12:50:00,37.76,37.77,37.7,37.73,13600.0,28.7816,28.7892,28.7358,28.7587,13600.0
2011-06-29 12:55:00,37.73,37.78,37.73,37.76,12800.0,28.7587,28.7968,28.7587,28.7816,12800.0
2011-06-29 13:00:00,37.76,37.78,37.71,37.78,14700.0,28.7816,28.7968,28.7435,28.7968,14700.0
2011-06-29 13:05:00,37.78,37.82,37.77,37.79,15600.0,28.7968,28.8273,28.7892,28.8044,15600.0
2011-06-29 13:10:00,37.8,37.82,37.76,37.76,27900.0,28.8121,28.8273,28.7816,28.7816,27900.0
2011-06-29 13:15:00,37.77,37.77,37.68,37.69,26500.0,28.7892,28.7892,28.7206,28.7282,26500.0
2011-06-29 13:20:00,37.69,37.7,37.61,37.62,30200.0,28.7282,28.7358,28.6672,28.6749,30200.0
2011-06-29 13:25:00,37.62,37.63,37.57,37.6,60900.0,28.6749,28.6825,28.6367,28.6596,60900.0
2011-06-29 13:30:00,37.6,37.67,37.6,37.67,26500.0,28.6596,28.713,28.6596,28.713,26500.0
2011-06-29 13:35:00,37.68,37.74,37.67,37.74,17000.0,28.7206,28.7663,28.713,28.7663,17000.0
2011-06-29 13:40:00,37.75,37.75,37.67,37.7,34300.0,28.7739,28.7739,28.713,28.7358,34300.0
2011-06-29 13:45:00,37.7,37.71,37.68,37.69,15800.0,28.7358,28.7435,28.7206,28.7282,15800.0
2011-06-29 13:50:00,37.69,37.69,37.59,37.63,18900.0,28.7282,28.7282,28.652,28.6825,18900.0
2011-06-29 13:55:00,37.63,37.66,37.59,37.62,43300.0,28.6825,28.7053,28.652,28.6749,43300.0
2011-06-29 14:00:00,37.62,37.68,37.62,37.68,30800.0,28.6749,28.7206,28.6749,28.7206,30800.0
2011-06-29 14:05:00,37.67,37.67,37.6,37.65,28100.0,28.713,28.713,28.6596,28.6977,28100.0
2011-06-29 14:10:00,37.65,37.65,37.58,37.63,39700.0,28.6977,28.6977,28.6444,28.6825,39700.0
2011-06-29 14:15:00,37.63,37.68,37.61,37.68,41400.0,28.6825,28.7206,28.6672,28.7206,41400.0
2011-06-29 14:20:00,37.68,37.69,37.6,37.61,125700.0,28.7206,28.7282,28.6596,28.6672,125700.0
2011-06-29 14:25:00,37.61,37.61,37.52,37.57,46800.0,28.6672,28.6672,28.5986,28.6367,46800.0
2011-06-29 14:30:00,37.58,37.59,37.54,37.59,27600.0,28.6444,28.652,28.6139,28.652,27600.0
2011-06-29 14:35:00,37.6,37.6,37.5,37.51,46600.0,28.6596,28.6596,28.5834,28.591,46600.0
2011-06-29 14:40:00,37.51,37.52,37.39,37.4,56400.0,28.591,28.5986,28.4995,28.5072,56400.0
2011-06-29 14:45:00,37.39,37.41,37.31,37.31,144300.0,28.4995,28.5148,28.4386,28.4386,144300.0
2011-06-29 14:50:00,37.32,37.39,37.31,37.38,100500.0,28.4462,28.4995,28.4386,28.4919,100500.0
2011-06-29 14:55:00,37.38,37.47,37.37,37.47,56000.0,28.4919,28.5605,28.4843,28.5605,56000.0
2011-06-29 15:00:00,37.47,37.5,37.43,37.44,112600.0,28.5605,28.5834,28.53,28.5377,112600.0
2011-06-29 15:05:00,37.44,37.44,37.41,37.43,39700.0,28.5377,28.5377,28.5148,28.53,39700.0
2011-06-29 15:10:00,37.43,37.48,37.41,37.41,96500.0,28.53,28.5681,28.5148,28.5148,96500.0
2011-06-29 15:15:00,37.41,37.43,37.39,37.42,93300.0,28.5148,28.53,28.4995,28.5224,93300.0
2011-06-29 15:20:00,37.42,37.44,37.4,37.42,114100.0,28.5224,28.5377,28.5072,28.5224,114100.0
2011-06-29 15:25:00,37.42,37.43,37.36,37.37,149700.0,28.5224,28.53,28.4767,28.4843,149700.0
2011-06-29 15:30:00,37.38,37.42,37.37,37.41,118200.0,28.4919,28.5224,28.4843,28.5148,118200.0
2011-06-29 15:35:00,37.41,37.46,37.4,37.41,106700.0,28.5148,28.5529,28.5072,28.5148,106700.0
2011-06-29 15:40:00,37.42,37.43,37.39,37.41,102300.0,28.5224,28.53,28.4995,28.5148,102300.0
2011-06-29 15:45:00,37.4,37.43,37.36,37.41,193900.0,28.5072,28.53,28.4767,28.5148,193900.0
2011-06-29 15:50:00,37.4,37.44,37.4,37.43,276500.0,28.5072,28.5377,28.5072,28.53,276500.0
2011-06-29 15:55:00,37.42,37.43,37.39,37.42,250700.0,28.5224,28.53,28.4995,28.5224,250700.0
2011-06-30 09:30:00,37.71,37.74,37.53,37.6,110500.0,28.7435,28.7663,28.6063,28.6596,110500.0
2011-06-30 09:35:00,37.58,37.6,37.39,37.41,73100.0,28.6444,28.6596,28.4995,28.5148,73100.0
2011-06-30 09:40:00,37.42,37.58,37.34,37.58,114400.0,28.5224,28.6444,28.4614,28.6444,114400.0
2011-06-30 09:45:00,37.57,37.68,37.49,37.5,115900.0,28.6367,28.7206,28.5758,28.5834,115900.0
2011-06-30 09:50:00,37.5,37.5,37.36,37.38,84600.0,28.5834,28.5834,28.4767,28.4919,84600.0
2011-06-30 09:55:00,37.39,37.51,37.38,37.43,80200.0,28.4995,28.591,28.4919,28.53,80200.0
2011-06-30 10:00:00,37.44,37.61,37.43,37.61,46700.0,28.5377,28.6672,28.53,28.6672,46700.0
2011-06-30 10:05:00,37.61,37.64,37.55,37.62,56800.0,28.6672,28.6901,28.6215,28.6749,56800.0
2011-06-30 10:10:00,37.61,37.65,37.6,37.62,42200.0,28.6672,28.6977,28.6596,28.6749,42200.0
2011-06-30 10:15:00,37.62,37.63,37.49,37.51,71200.0,28.6749,28.6825,28.5758,28.591,71200.0
2011-06-30 10:20:00,37.51,37.59,37.48,37.59,100700.0,28.591,28.652,28.5681,28.652,100700.0
2011-06-30 10:25:00,37.59,37.69,37.57,37.68,59700.0,28.652,28.7282,28.6367,28.7206,59700.0
2011-06-30 10:30:00,37.69,37.72,37.69,37.71,20600.0,28.7282,28.7511,28.7282,28.7435,20600.0
2011-06-30 10:35:00,37.71,37.77,37.7,37.7,38300.0,28.7435,28.7892,28.7358,28.7358,38300.0
2011-06-30 10:40:00,37.7,37.72,37.63,37.65,35100.0,28.7358,28.7511,28.6825,28.6977,35100.0
2011-06-30 10:45:00,37.65,37.65,37.57,37.64,54500.0,28.6977,28.6977,28.6367,28.6901,54500.0
2011-06-30 10:50:00,37.64,37.71,37.58,37.71,74000.0,28.6901,28.7435,28.6444,28.7435,74000.0
2011-06-30 10:55:00,37.7,37.74,37.65,37.7,62500.0,28.7358,28.7663,28.6977,28.7358,62500.0
2011-06-30 11:00:00,37.71,37.87,37.71,37.87,37300.0,28.7435,28.8654,28.7435,28.8654,37300.0
2011-06-30 11:05:00,37.87,37.89,37.84,37.87,34500.0,28.8654,28.8807,28.8425,28.8654,34500.0
2011-06-30 11:10:00,37.87,37.89,37.8,37.83,79300.0,28.8654,28.8807,28.8121,28.8349,79300.0
2011-06-30 11:15:00,37.83,37.83,37.72,37.73,38800.0,28.8349,28.8349,28.7511,28.7587,38800.0
2011-06-30 11:20:00,37.73,37.77,37.72,37.72,23000.0,28.7587,28.7892,28.7511,28.7511,23000.0
2011-06-30 11:25:00,37.73,37.74,37.68,37.68,30900.0,28.7587,28.7663,28.7206,28.7206,30900.0
2011-06-30 11:30:00,37.69,37.71,37.66,37.7,36900.0,28.7282,28.7435,28.7053,28.7358,36900.0
2011-06-30 11:35:00,37.69,37.7,37.61,37.61,35900.0,28.7282,28.7358,28.6672,28.6672,35900.0
2011-06-30 11:40:00,37.6,37.63,37.56,37.61,27600.0,28.6596,28.6825,28.6291,28.6672,27600.0
2011-06-30 11:45:00,37.6,37.61,37.5,37.5,83800.0,28.6596,28.6672,28.5834,28.5834,83800.0
2011-06-30 11:50:00,37.5,37.52,37.47,37.5,22100.0,28.5834,28.5986,28.5605,28.5834,22100.0
2011-06-30 11:55:00,37.49,37.5,37.48,37.5,21400.0,28.5758,28.5834,28.5681,28.5834,21400.0
2011-06-30 12:00:00,37.5,37.6,37.49,37.6,49800.0,28.5834,28.6596,28.5758,28.6596,49800.0
2011-06-30 12:05:00,37.59,37.64,37.57,37.64,14500.0,28.652,28.6901,28.6367,28.6901,14500.0
2011-06-30 12:10:00,37.63,37.66,37.48,37.51,46800.0,28.6825,28.7053,28.5681,28.591,46800.0
2011-06-30 12:15:00,37.51,37.52,37.41,37.42,44900.0,28.591,28.5986,28.5148,28.5224,44900.0
2011-06-30 12:20:00,37.42,37.47,37.41,37.41,16400.0,28.5224,28.5605,28.5148,28.5148,16400.0
2011-06-30 12:25:00,37.41,37.5,37.41,37.48,17300.0,28.5148,28.5834,28.5148,28.5681,17300.0
2011-06-30 12:30:00,37.48,37.49,37.44,37.46,15300.0,28.5681,28.5758,28.5377,28.5529,15300.0
2011-06-30 12:35:00,37.46,37.48,37.41,37.46,16500.0,28.5529,28.5681,28.5148,28.5529,16500.0
2011-06-30 12:40:00,37.47,37.5,37.45,37.5,21600.0,28.5605,28.5834,28.5453,28.5834,21600.0
2011-06-30 12:45:00,37.51,37.55,37.5,37.55,16800.0,28.591,28.6215,28.5834,28.6215,16800.0
2011-06-30 12:50:00,37.55,37.59,37.55,37.58,11700.0,28.6215,28.652,28.6215,28.6444,11700.0
2011-06-30 12:55:00,37.58,37.6,37.57,37.57,20400.0,28.6444,28.6596,28.6367,28.6367,20400.0
2011-06-30 13:00:00,37.58,37.68,37.58,37.66,21900.0,28.6444,28.7206,28.6444,28.7053,21900.0
2011-06-30 13:05:00,37.66,37.67,37.61,37.65,27100.0,28.7053,28.713,28.6672,28.6977,27100.0
2011-06-30 13:10:00,37.66,37.66,37.59,37.59,14500.0,28.7053,28.7053,28.652,28.652,14500.0
2011-06-30 13:15:00,37.58,37.64,37.58,37.62,21300.0,28.6444,28.6901,28.6444,28.6749,21300.0
2011-06-30 13:20:00,37.62,37.63,37.57,37.61,76400.0,28.6749,28.6825,28.6367,28.6672,76400.0
2011-06-30 13:25:00,37.62,37.62,37.56,37.59,14500.0,28.6749,28.6749,28.6291,28.652,14500.0
2011-06-30 13:30:00,37.6,37.64,37.6,37.63,11200.0,28.6596,28.6901,28.6596,28.6825,11200.0
2011-06-30 13:35:00,37.64,37.64,37.58,37.58,12300.0,28.6901,28.6901,28.6444,28.6444,12300.0
2011-06-30 13:40:00,37.59,37.6,37.54,37.57,15700.0,28.652,28.6596,28.6139,28.6367,15700.0
2011-06-30 13:45:00,37.57,37.58,37.51,37.51,36900.0,28.6367,28.6444,28.591,28.591,36900.0
2011-06-30 13:50:00,37.51,37.54,37.5,37.52,26300.0,28.591,28.6139,28.5834,28.5986,26300.0
2011-06-30 13:55:00,37.52,37.59,37.52,37.58,15900.0,28.5986,28.652,28.5986,28.6444,15900.0
2011-06-30 14:00:00,37.57,37.62,37.57,37.6,16400.0,28.6367,28.6749,28.6367,28.6596,16400.0
2011-06-30 14:05:00,37.61,37.62,37.6,37.61,17600.0,28.6672,28.6749,28.6596,28.6672,17600.0
2011-06-30 14:10:00,37.62,37.62,37.56,37.57,23800.0,28.6749,28.6749,28.6291,28.6367,23800.0
2011-06-30 14:15:00,37.57,37.58,37.55,37.58,20300.0,28.6367,28.6444,28.6215,28.6444,20300.0
2011-06-30 14:20:00,37.58,37.59,37.52,37.55,42000.0,28.6444,28.652,28.5986,28.6215,42000.0
2011-06-30 14:25:00,37.55,37.55,37.47,37.49,26900.0,28.6215,28.6215,28.5605,28.5758,26900.0
2011-06-30 14:30:00,37.48,37.52,37.47,37.51,23600.0,28.5681,28.5986,28.5605,28.591,23600.0
2011-06-30 14:35:00,37.51,37.54,37.5,37.53,24000.0,28.591,28.6139,28.5834,28.6063,24000.0
2011-06-30 14:40:00,37.53,37.55,37.52,37.53,22200.0,28.6063,28.6215,28.5986,28.6063,22200.0
2011-06-30 14:45:00,37.52,37.53,37.46,37.46,37400.0,28.5986,28.6063,28.5529,28.5529,37400.0
2011-06-30 14:50:00,37.46,37.52,37.46,37.51,41000.0,28.5529,28.5986,28.5529,28.591,41000.0
2011-06-30 14:55:00,37.51,37.54,37.5,37.51,33200.0,28.591,28.6139,28.5834,28.591,33200.0
2011-06-30 15:00:00,37.5,37.55,37.49,37.55,26500.0,28.5834,28.6215,28.5758,28.6215,26500.0
2011-06-30 15:05:00,37.55,37.62,37.55,37.62,36800.0,28.6215,28.6749,28.6215,28.6749,36800.0
2011-06-30 15:10:00,37.61,37.65,37.6,37.64,41700.0,28.6672,28.6977,28.6596,28.6901,41700.0
2011-06-30 15:15:00,37.65,37.71,37.64,37.7,34100.0,28.6977,28.7435,28.6901,28.7358,34100.0
2011-06-30 15:20:00,37.7,37.71,37.68,37.69,56500.0,28.7358,28.7435,28.7206,28.7282,56500.0
2011-06-30 15:25:00,37.69,37.7,37.64,37.67,32700.0,28.7282,28.7358,28.6901,28.713,32700.0
2011-06-30 15:30:00,37.67,37.7,37.66,37.7,53700.0,28.713,28.7358,28.7053,28.7358,53700.0
2011-06-30 15:35:00,37.69,37.71,37.68,37.68,85000.0,28.7282,28.7435,28.7206,28.7206,85000.0
2011-06-30 15:40:00,37.69,37.7,37.65,37.68,77700.0,28.7282,28.7358,28.6977,28.7206,77700.0
2011-06-30 15:45:00,37.67,37.69,37.65,37.69,137600.0,28.713,28.7282,28.6977,28.7282,137600.0
2011-06-30 15:50:00,37.68,37.69,37.64,37.68,101100.0,28.7206,28.7282,28.6901,28.7206,101100.0
2011-06-30 15:55:00,37.67,37.68,37.63,37.64,169600.0,28.713,28.7206,28.6825,28.6901,169600.0
2011-07-01 09:30:00,37.88,38.08,37.86,37.96,114900.0,28.873,29.0255,28.8578,28.934,114900.0
2011-07-01 09:35:00,37.94,38.03,37.92,38.0,36800.0,28.9188,28.9874,28.9035,28.9645,36800.0
2011-07-01 09:40:00,38.01,38.1,38.0,38.1,34800.0,28.9721,29.0407,28.9645,29.0407,34800.0
2011-07-01 09:45:00,38.12,38.26,38.12,38.21,45400.0,29.056,29.1627,29.056,29.1246,45400.0
2011-07-01 09:50:00,38.22,38.28,38.21,38.26,22000.0,29.1322,29.1779,29.1246,29.1627,22000.0
2011-07-01 09:55:00,38.26,38.3,38.17,38.21,17100.0,29.1627,29.1932,29.0941,29.1246,17100.0
2011-07-01 10:00:00,38.21,38.47,38.21,38.34,120800.0,29.1246,29.3227,29.1246,29.2237,120800.0
2011-07-01 10:05:00,38.34,38.4,38.27,38.35,69300.0,29.2237,29.2694,29.1703,29.2313,69300.0
2011-07-01 10:10:00,38.36,38.52,38.36,38.5,75000.0,29.2389,29.3609,29.2389,29.3456,75000.0
2011-07-01 10:15:00,38.5,38.59,38.5,38.52,103400.0,29.3456,29.4142,29.3456,29.3609,103400.0
2011-07-01 10:20:00,38.52,38.62,38.51,38.58,50500.0,29.3609,29.4371,29.3532,29.4066,50500.0
2011-07-01 10:25:00,38.59,38.66,38.57,38.64,59000.0,29.4142,29.4676,29.399,29.4523,59000.0
2011-07-01 10:30:00,38.63,38.68,38.55,38.67,84100.0,29.4447,29.4828,29.3837,29.4752,84100.0
2011-07-01 10:35:00,38.67,38.77,38.67,38.76,109000.0,29.4752,29.5514,29.4752,29.5438,109000.0
2011-07-01 10:40:00,38.75,38.8,38.69,38.73,146700.0,29.5362,29.5743,29.4904,29.5209,146700.0
2011-07-01 10:45:00,38.74,38.77,38.59,38.6,127000.0,29.5285,29.5514,29.4142,29.4218,127000.0
2011-07-01 10:50:00,38.61,38.66,38.57,38.66,48600.0,29.4295,29.4676,29.399,29.4676,48600.0
2011-07-01 10:55:00,38.65,38.65,38.6,38.61,68000.0,29.4599,29.4599,29.4218,29.4295,68000.0
2011-07-01 11:00:00,38.61,38.65,38.61,38.62,39200.0,29.4295,29.4599,29.4295,29.4371,39200.0
2011-07-01 11:05:00,38.61,38.62,38.51,38.52,46700.0,29.4295,29.4371,29.3532,29.3609,46700.0
2011-07-01 11:10:00,38.52,38.53,38.44,38.48,35700.0,29.3609,29.3685,29.2999,29.3304,35700.0
2011-07-01 11:15:00,38.48,38.49,38.43,38.48,71500.0,29.3304,29.338,29.2923,29.3304,71500.0
2011-07-01 11:20:00,38.47,38.5,38.43,38.45,47800.0,29.3227,29.3456,29.2923,29.3075,47800.0
2011-07-01 11:25:00,38.46,38.53,38.45,38.51,46800.0,29.3151,29.3685,29.3075,29.3532,46800.0
2011-07-01 11:30:00,38.5,38.54,38.49,38.51,30400.0,29.3456,29.3761,29.338,29.3532,30400.0
2011-07-01 11:35:00,38.51,38.54,38.5,38.51,27900.0,29.3532,29.3761,29.3456,29.3532,27900.0
2011-07-01 11:40:00,38.51,38.54,38.5,38.5,26200.0,29.3532,29.3761,29.3456,29.3456,26200.0
2011-07-01 11:45:00,38.5,38.53,38.5,38.52,16100.0,29.3456,29.3685,29.3456,29.3609,16100.0
2011-07-01 11:50:00,38.52,38.54,38.49,38.5,33500.0,29.3609,29.3761,29.338,29.3456,33500.0
2011-07-01 11:55:00,38.51,38.55,38.51,38.54,21200.0,29.3532,29.3837,29.3532,29.3761,21200.0
2011-07-01 12:00:00,38.53,38.54,38.5,38.52,23500.0,29.3685,29.3761,29.3456,29.3609,23500.0
2011-07-01 12:05:00,38.52,38.54,38.5,38.54,16900.0,29.3609,29.3761,29.3456,29.3761,16900.0
2011-07-01 12:10:00,38.54,38.58,38.52,38.53,23700.0,29.3761,29.4066,29.3609,29.3685,23700.0
2011-07-01 12:15:00,38.52,38.54,38.51,38.52,14700.0,29.3609,29.3761,29.3532,29.3609,14700.0
2011-07-01 12:20:00,38.51,38.56,38.51,38.54,38400.0,29.3532,29.3913,29.3532,29.3761,38400.0
2011-07-01 12:25:00,38.54,38.6,38.52,38.6,44100.0,29.3761,29.4218,29.3609,29.4218,44100.0
2011-07-01 12:30:00,38.6,38.6,38.56,38.59,14400.0,29.4218,29.4218,29.3913,29.4142,14400.0
2011-07-01 12:35:00,38.58,38.6,38.55,38.55,15100.0,29.4066,29.4218,29.3837,29.3837,15100.0
2011-07-01 12:40:00,38.55,38.59,38.52,38.52,19600.0,29.3837,29.4142,29.3609,29.3609,19600.0
2011-07-01 12:45:00,38.52,38.58,38.52,38.58,10900.0,29.3609,29.4066,29.3609,29.4066,10900.0
2011-07-01 12:50:00,38.57,38.58,38.53,38.58,8800.0,29.399,29.4066,29.3685,29.4066,8800.0
2011-07-01 12:55:00,38.58,38.59,38.55,38.59,13500.0,29.4066,29.4142,29.3837,29.4142,13500.0
2011-07-01 13:00:00,38.58,38.6,38.57,38.59,12200.0,29.4066,29.4218,29.399,29.4142,12200.0
2011-07-01 13:05:00,38.6,38.64,38.56,38.62,19200.0,29.4218,29.4523,29.3913,29.4371,19200.0
2011-07-01 13:10:00,38.62,38.62,38.59,38.6,4800.0,29.4371,29.4371,29.4142,29.4218,4800.0
2011-07-01 13:15:00,38.6,38.65,38.6,38.61,10000.0,29.4218,29.4599,29.4218,29.4295,10000.0
2011-07-01 13:20:00,38.61,38.64,38.6,38.63,8600.0,29.4295,29.4523,29.4218,29.4447,8600.0
2011-07-01 13:25:00,38.63,38.67,38.61,38.67,10700.0,29.4447,29.4752,29.4295,29.4752,10700.0
2011-07-01 13:30:00,38.67,38.67,38.65,38.66,12600.0,29.4752,29.4752,29.4599,29.4676,12600.0
2011-07-01 13:35:00,38.66,38.74,38.66,38.72,17300.0,29.4676,29.5285,29.4676,29.5133,17300.0
2011-07-01 13:40:00,38.72,38.72,38.63,38.66,60200.0,29.5133,29.5133,29.4447,29.4676,60200.0
2011-07-01 13:45:00,38.66,38.73,38.66,38.71,50500.0,29.4676,29.5209,29.4676,29.5057,50500.0
2011-07-01 13:50:00,38.7,38.79,38.7,38.79,45400.0,29.4981,29.5667,29.4981,29.5667,45400.0
2011-07-01 13:55:00,38.78,38.79,38.76,38.77,14600.0,29.559,29.5667,29.5438,29.5514,14600.0
2011-07-01 14:00:00,38.76,38.77,38.75,38.75,15300.0,29.5438,29.5514,29.5362,29.5362,15300.0
2011-07-01 14:05:00,38.75,38.76,38.72,38.72,68100.0,29.5362,29.5438,29.5133,29.5133,68100.0
2011-07-01 14:10:00,38.72,38.74,38.7,38.74,13500.0,29.5133,29.5285,29.4981,29.5285,13500.0
2011-07-01 14:15:00,38.75,38.78,38.74,38.75,20400.0,29.5362,29.559,29.5285,29.5362,20400.0
2011-07-01 14:20:00,38.75,38.79,38.75,38.79,10500.0,29.5362,29.5667,29.5362,29.5667,10500.0
2011-07-01 14:25:00,38.79,38.79,38.73,38.75,13400.0,29.5667,29.5667,29.5209,29.5362,13400.0
2011-07-01 14:30:00,38.74,38.75,38.72,38.74,24600.0,29.5285,29.5362,29.5133,29.5285,24600.0
2011-07-01 14:35:00,38.74,38.77,38.71,38.75,29300.0,29.5285,29.5514,29.5057,29.5362,29300.0
2011-07-01 14:40:00,38.75,38.77,38.71,38.77,18100.0,29.5362,29.5514,29.5057,29.5514,18100.0
2011-07-01 14:45:00,38.77,38.78,38.74,38.77,17100.0,29.5514,29.559,29.5285,29.5514,17100.0
2011-07-01 14:50:00,38.78,38.79,38.76,38.77,12100.0,29.559,29.5667,29.5438,29.5514,12100.0
2011-07-01 14:55:00,38.77,38.79,38.74,38.78,28900.0,29.5514,29.5667,29.5285,29.559,28900.0
2011-07-01 15:00:00,38.78,38.8,38.75,38.75,21400.0,29.559,29.5743,29.5362,29.5362,21400.0
2011-07-01 15:05:00,38.76,38.78,38.75,38.75,22800.0,29.5438,29.559,29.5362,29.5362,22800.0
2011-07-01 15:10:00,38.76,38.81,38.75,38.81,19800.0,29.5438,29.5819,29.5362,29.5819,19800.0
2011-07-01 15:15:00,38.81,38.81,38.73,38.73,33900.0,29.5819,29.5819,29.5209,29.5209,33900.0
2011-07-01 15:20:00,38.73,38.74,38.69,38.72,34800.0,29.5209,29.5285,29.4904,29.5133,34800.0
2011-07-01 15:25:00,38.73,38.79,38.73,38.77,28000.0,29.5209,29.5667,29.5209,29.5514,28000.0
2011-07-01 15:30:00,38.77,38.77,38.71,38.75,53100.0,29.5514,29.5514,29.5057,29.5362,53100.0
2011-07-01 15:35:00,38.75,38.76,38.73,38.76,61100.0,29.5362,29.5438,29.5209,29.5438,61100.0
2011-07-01 15:40:00,38.76,38.8,38.74,38.79,83000.0,29.5438,29.5743,29.5285,29.5667,83000.0
2011-07-01 15:45:00,38.8,38.83,38.8,38.8,99400.0,29.5743,29.5971,29.5743,29.5743,99400.0
2011-07-01 15:50:00,38.8,38.83,38.76,38.79,91800.0,29.5743,29.5971,29.5438,29.5667,91800.0
2011-07-01 15:55:00,38.76,38.8,38.75,38.79,174800.0,29.5438,29.5743,29.5362,29.5667,174800.0
2011-07-05 09:30:00,38.64,38.69,38.36,38.37,88700.0,29.4523,29.4904,29.2389,29.2465,88700.0
2011-07-05 09:35:00,38.36,38.39,38.18,38.23,87000.0,29.2389,29.2618,29.1017,29.1398,87000.0
2011-07-05 09:40:00,38.23,38.23,38.14,38.2,97900.0,29.1398,29.1398,29.0712,29.1169,97900.0
2011-07-05 09:45:00,38.19,38.27,38.15,38.26,74100.0,29.1093,29.1703,29.0788,29.1627,74100.0
2011-07-05 09:50:00,38.26,38.26,38.15,38.18,40300.0,29.1627,29.1627,29.0788,29.1017,40300.0
2011-07-05 09:55:00,38.19,38.2,38.16,38.19,35400.0,29.1093,29.1169,29.0865,29.1093,35400.0
2011-07-05 10:00:00,38.2,38.29,38.16,38.28,68400.0,29.1169,29.1855,29.0865,29.1779,68400.0
2011-07-05 10:05:00,38.27,38.27,38.15,38.19,44900.0,29.1703,29.1703,29.0788,29.1093,44900.0
2011-07-05 10:10:00,38.19,38.28,38.19,38.22,38900.0,29.1093,29.1779,29.1093,29.1322,38900.0
2011-07-05 10:15:00,38.21,38.21,38.13,38.14,62400.0,29.1246,29.1246,29.0636,29.0712,62400.0
2011-07-05 10:20:00,38.14,38.2,38.08,38.08,39800.0,29.0712,29.1169,29.0255,29.0255,39800.0
2011-07-05 10:25:00,38.09,38.19,38.09,38.19,33700.0,29.0331,29.1093,29.0331,29.1093,33700.0
2011-07-05 10:30:00,38.18,38.26,38.17,38.22,29700.0,29.1017,29.1627,29.0941,29.1322,29700.0
2011-07-05 10:35:00,38.23,38.29,38.18,38.18,36300.0,29.1398,29.1855,29.1017,29.1017,36300.0
2011-07-05 10:40:00,38.18,38.33,38.18,38.29,60900.0,29.1017,29.216,29.1017,29.1855,60900.0
2011-07-05 10:45:00,38.29,38.33,38.2,38.2,72900.0,29.1855,29.216,29.1169,29.1169,72900.0
2011-07-05 10:50:00,38.21,38.24,38.16,38.17,35100.0,29.1246,29.1474,29.0865,29.0941,35100.0
2011-07-05 10:55:00,38.17,38.17,38.09,38.14,43100.0,29.0941,29.0941,29.0331,29.0712,43100.0
2011-07-05 11:00:00,38.13,38.15,38.05,38.07,49800.0,29.0636,29.0788,29.0026,29.0179,49800.0
2011-07-05 11:05:00,38.07,38.13,38.05,38.1,60000.0,29.0179,29.0636,29.0026,29.0407,60000.0
2011-07-05 11:10:00,38.1,38.18,38.09,38.18,26600.0,29.0407,29.1017,29.0331,29.1017,26600.0
2011-07-05 11:15:00,38.17,38.2,38.14,38.19,17500.0,29.0941,29.1169,29.0712,29.1093,17500.0
2011-07-05 11:20:00,38.2,38.21,38.15,38.21,15500.0,29.1169,29.1246,29.0788,29.1246,15500.0
2011-07-05 11:25:00,38.21,38.24,38.15,38.17,39700.0,29.1246,29.1474,29.0788,29.0941,39700.0
2011-07-05 11:30:00,38.16,38.24,38.12,38.17,21700.0,29.0865,29.1474,29.056,29.0941,21700.0
2011-07-05 11:35:00,38.17,38.21,38.15,38.16,17000.0,29.0941,29.1246,29.0788,29.0865,17000.0
2011-07-05 11:40:00,38.16,38.21,38.13,38.2,32300.0,29.0865,29.1246,29.0636,29.1169,32300.0
2011-07-05 11:45:00,38.21,38.29,38.2,38.28,32300.0,29.1246,29.1855,29.1169,29.1779,32300.0
2011-07-05 11:50:00,38.28,38.28,38.25,38.27,11800.0,29.1779,29.1779,29.1551,29.1703,11800.0
2011-07-05 11:55:00,38.26,38.28,38.25,38.27,13200.0,29.1627,29.1779,29.1551,29.1703,13200.0
2011-07-05 12:00:00,38.27,38.3,38.26,38.28,15300.0,29.1703,29.1932,29.1627,29.1779,15300.0
2011-07-05 12:05:00,38.29,38.34,38.29,38.33,12500.0,29.1855,29.2237,29.1855,29.216,12500.0
2011-07-05 12:10:00,38.33,38.34,38.32,38.33,12800.0,29.216,29.2237,29.2084,29.216,12800.0
2011-07-05 12:15:00,38.33,38.33,38.3,38.32,9700.0,29.216,29.216,29.1932,29.2084,9700.0
2011-07-05 12:20:00,38.32,38.33,38.29,38.33,13200.0,29.2084,29.216,29.1855,29.216,13200.0
2011-07-05 12:25:00,38.33,38.37,38.32,38.36,13500.0,29.216,29.2465,29.2084,29.2389,13500.0
2011-07-05 12:30:00,38.37,38.37,38.34,38.35,10700.0,29.2465,29.2465,29.2237,29.2313,10700.0
2011-07-05 12:35:00,38.35,38.41,38.34,38.4,13400.0,29.2313,29.277,29.2237,29.2694,13400.0
2011-07-05 12:40:00,38.4,38.44,38.39,38.39,35900.0,29.2694,29.2999,29.2618,29.2618,35900.0
2011-07-05 12:45:00,38.39,38.39,38.34,38.34,13500.0,29.2618,29.2618,29.2237,29.2237,13500.0
2011-07-05 12:50:00,38.34,38.42,38.34,38.42,8400.0,29.2237,29.2846,29.2237,29.2846,8400.0
2011-07-05 12:55:00,38.42,38.44,38.37,38.39,18900.0,29.2846,29.2999,29.2465,29.2618,18900.0
2011-07-05 13:00:00,38.39,38.5,38.39,38.5,51700.0,29.2618,29.3456,29.2618,29.3456,51700.0
2011-07-05 13:05:00,38.51,38.56,38.51,38.52,53800.0,29.3532,29.3913,29.3532,29.3609,53800.0
2011-07-05 13:10:00,38.52,38.53,38.49,38.51,25000.0,29.3609,29.3685,29.338,29.3532,25000.0
2011-07-05 13:15:00,38.5,38.56,38.5,38.54,20200.0,29.3456,29.3913,29.3456,29.3761,20200.0
2011-07-05 13:20:00,38.54,38.56,38.53,38.56,4700.0,29.3761,29.3913,29.3685,29.3913,4700.0
2011-07-05 13:25:00,38.56,38.57,38.53,38.53,17900.0,29.3913,29.399,29.3685,29.3685,17900.0
2011-07-05 13:30:00,38.53,38.55,38.53,38.53,14200.0,29.3685,29.3837,29.3685,29.3685,14200.0
2011-07-05 13:35:00,38.53,38.53,38.47,38.47,21600.0,29.3685,29.3685,29.3227,29.3227,21600.0
2011-07-05 13:40:00,38.46,38.47,38.42,38.44,24500.0,29.3151,29.3227,29.2846,29.2999,24500.0
2011-07-05 13:45:00,38.44,38.57,38.44,38.56,27100.0,29.2999,29.399,29.2999,29.3913,27100.0
2011-07-05 13:50:00,38.56,38.6,38.53,38.6,31700.0,29.3913,29.4218,29.3685,29.4218,31700.0
2011-07-05 13:55:00,38.61,38.67,38.61,38.63,35100.0,29.4295,29.4752,29.4295,29.4447,35100.0
2011-07-05 14:00:00,38.62,38.67,38.52,38.55,86900.0,29.4371,29.4752,29.3609,29.3837,86900.0
2011-07-05 14:05:00,38.54,38.55,38.49,38.52,53200.0,29.3761,29.3837,29.338,29.3609,53200.0
2011-07-05 14:10:00,38.52,38.62,38.49,38.62,22900.0,29.3609,29.4371,29.338,29.4371,22900.0
2011-07-05 14:15:00,38.61,38.62,38.49,38.5,46300.0,29.4295,29.4371,29.338,29.3456,46300.0
2011-07-05 14:20:00,38.5,38.51,38.42,38.42,48900.0,29.3456,29.3532,29.2846,29.2846,48900.0
2011-07-05 14:25:00,38.42,38.46,38.39,38.45,49400.0,29.2846,29.3151,29.2618,29.3075,49400.0
2011-07-05 14:30:00,38.44,38.48,38.32,38.33,53400.0,29.2999,29.3304,29.2084,29.216,53400.0
2011-07-05 14:35:00,38.33,38.45,38.28,38.45,40500.0,29.216,29.3075,29.1779,29.3075,40500.0
2011-07-05 14:40:00,38.45,38.46,38.4,38.4,29700.0,29.3075,29.3151,29.2694,29.2694,29700.0
2011-07-05 14:45:00,38.4,38.41,38.36,38.38,31400.0,29.2694,29.277,29.2389,29.2541,31400.0
2011-07-05 14:50:00,38.38,38.38,38.32,38.33,25300.0,29.2541,29.2541,29.2084,29.216,25300.0
2011-07-05 14:55:00,38.32,38.37,38.29,38.33,35800.0,29.2084,29.2465,29.1855,29.216,35800.0
2011-07-05 15:00:00,38.34,38.38,38.29,38.36,47500.0,29.2237,29.2541,29.1855,29.2389,47500.0
2011-07-05 15:05:00,38.37,38.46,38.36,38.46,40000.0,29.2465,29.3151,29.2389,29.3151,40000.0
2011-07-05 15:10:00,38.45,38.48,38.4,38.4,38700.0,29.3075,29.3304,29.2694,29.2694,38700.0
2011-07-05 15:15:00,38.4,38.46,38.4,38.41,87700.0,29.2694,29.3151,29.2694,29.277,87700.0
2011-07-05 15:20:00,38.41,38.45,38.39,38.39,170800.0,29.277,29.3075,29.2618,29.2618,170800.0
2011-07-05 15:25:00,38.39,38.4,38.36,38.36,82400.0,29.2618,29.2694,29.2389,29.2389,82400.0
2011-07-05 15:30:00,38.36,38.41,38.36,38.37,114600.0,29.2389,29.277,29.2389,29.2465,114600.0
2011-07-05 15:35:00,38.38,38.4,38.36,38.38,105700.0,29.2541,29.2694,29.2389,29.2541,105700.0
2011-07-05 15:40:00,38.38,38.39,38.32,38.34,129600.0,29.2541,29.2618,29.2084,29.2237,129600.0
2011-07-05 15:45:00,38.33,38.35,38.25,38.26,164200.0,29.216,29.2313,29.1551,29.1627,164200.0
2011-07-05 15:50:00,38.26,38.29,38.25,38.28,147900.0,29.1627,29.1855,29.1551,29.1779,147900.0
2011-07-05 15:55:00,38.28,38.35,38.28,38.33,258000.0,29.1779,29.2313,29.1779,29.216,258000.0
2011-07-06 09:30:00,37.86,38.04,37.86,38.04,77500.0,28.8578,28.995,28.8578,28.995,77500.0
2011-07-06 09:35:00,38.02,38.08,37.89,37.89,39500.0,28.9797,29.0255,28.8807,28.8807,39500.0
2011-07-06 09:40:00,37.88,37.9,37.81,37.85,39400.0,28.873,28.8883,28.8197,28.8502,39400.0
2011-07-06 09:45:00,37.86,37.99,37.81,37.95,49500.0,28.8578,28.9569,28.8197,28.9264,49500.0
2011-07-06 09:50:00,37.96,37.98,37.82,37.84,146600.0,28.934,28.9493,28.8273,28.8425,146600.0
2011-07-06 09:55:00,37.84,37.92,37.83,37.92,42400.0,28.8425,28.9035,28.8349,28.9035,42400.0
2011-07-06 10:00:00,37.91,37.94,37.81,37.93,95200.0,28.8959,28.9188,28.8197,28.9111,95200.0
2011-07-06 10:05:00,37.93,37.93,37.85,37.92,50000.0,28.9111,28.9111,28.8502,28.9035,50000.0
2011-07-06 10:10:00,37.91,37.94,37.9,37.9,71000.0,28.8959,28.9188,28.8883,28.8883,71000.0
2011-07-06 10:15:00,37.91,37.94,37.81,37.81,46300.0,28.8959,28.9188,28.8197,28.8197,46300.0
2011-07-06 10:20:00,37.81,37.83,37.74,37.81,31000.0,28.8197,28.8349,28.7663,28.8197,31000.0
2011-07-06 10:25:00,37.82,37.88,37.8,37.88,32000.0,28.8273,28.873,28.8121,28.873,32000.0
2011-07-06 10:30:00,37.89,37.94,37.88,37.93,54100.0,28.8807,28.9188,28.873,28.9111,54100.0
2011-07-06 10:35:00,37.91,37.94,37.82,37.83,47100.0,28.8959,28.9188,28.8273,28.8349,47100.0
2011-07-06 10:40:00,37.85,37.86,37.76,37.8,35300.0,28.8502,28.8578,28.7816,28.8121,35300.0
2011-07-06 10:45:00,37.8,37.8,37.74,37.79,18800.0,28.8121,28.8121,28.7663,28.8044,18800.0
2011-07-06 10:50:00,37.79,37.89,37.77,37.84,21300.0,28.8044,28.8807,28.7892,28.8425,21300.0
2011-07-06 10:55:00,37.85,37.85,37.73,37.76,20300.0,28.8502,28.8502,28.7587,28.7816,20300.0
2011-07-06 11:00:00,37.76,37.85,37.76,37.77,31200.0,28.7816,28.8502,28.7816,28.7892,31200.0
2011-07-06 11:05:00,37.78,37.84,37.77,37.82,76500.0,28.7968,28.8425,28.7892,28.8273,76500.0
2011-07-06 11:10:00,37.82,37.91,37.82,37.87,40800.0,28.8273,28.8959,28.8273,28.8654,40800.0
2011-07-06 11:15:00,37.87,37.91,37.82,37.89,29400.0,28.8654,28.8959,28.8273,28.8807,29400.0
2011-07-06 11:20:00,37.89,37.94,37.83,37.84,41200.0,28.8807,28.9188,28.8349,28.8425,41200.0
2011-07-06 11:25:00,37.84,37.92,37.82,37.92,41000.0,28.8425,28.9035,28.8273,28.9035,41000.0
2011-07-06 11:30:00,37.91,37.96,37.89,37.89,63100.0,28.8959,28.934,28.8807,28.8807,63100.0
2011-07-06 11:35:00,37.89,37.95,37.86,37.89,39800.0,28.8807,28.9264,28.8578,28.8807,39800.0
2011-07-06 11:40:00,37.88,38.02,37.88,38.01,39200.0,28.873,28.9797,28.873,28.9721,39200.0
2011-07-06 11:45:00,38.0,38.04,37.98,37.98,39300.0,28.9645,28.995,28.9493,28.9493,39300.0
2011-07-06 11:50:00,37.99,37.99,37.92,37.92,27800.0,28.9569,28.9569,28.9035,28.9035,27800.0
2011-07-06 11:55:00,37.92,37.99,37.9,37.9,41300.0,28.9035,28.9569,28.8883,28.8883,41300.0
2011-07-06 12:00:00,37.9,37.99,37.9,37.96,36100.0,28.8883,28.9569,28.8883,28.934,36100.0
2011-07-06 12:05:00,37.97,37.99,37.91,37.93,37500.0,28.9416,28.9569,28.8959,28.9111,37500.0
2011-07-06 12:10:00,37.93,37.99,37.89,37.92,34300.0,28.9111,28.9569,28.8807,28.9035,34300.0
2011-07-06 12:15:00,37.93,37.96,37.92,37.96,10800.0,28.9111,28.934,28.9035,28.934,10800.0
2011-07-06 12:20:00,37.95,38.01,37.95,37.98,33100.0,28.9264,28.9721,28.9264,28.9493,33100.0
2011-07-06 12:25:00,37.98,38.02,37.98,38.0,11500.0,28.9493,28.9797,28.9493,28.9645,11500.0
2011-07-06 12:30:00,38.0,38.02,37.97,37.99,8000.0,28.9645,28.9797,28.9416,28.9569,8000.0
2011-07-06 12:35:00,37.99,38.09,37.99,38.08,72700.0,28.9569,29.0331,28.9569,29.0255,72700.0
2011-07-06 12:40:00,38.08,38.08,38.0,38.01,9400.0,29.0255,29.0255,28.9645,28.9721,9400.0
2011-07-06 12:45:00,38.0,38.01,38.0,38.01,1600.0,28.9645,28.9721,28.9645,28.9721,1600.0
2011-07-06 12:50:00,38.0,38.05,38.0,38.05,14000.0,28.9645,29.0026,28.9645,29.0026,14000.0
2011-07-06 12:55:00,38.05,38.11,38.05,38.1,5400.0,29.0026,29.0483,29.0026,29.0407,5400.0
2011-07-06 13:00:00,38.1,38.11,38.07,38.07,31100.0,29.0407,29.0483,29.0179,29.0179,31100.0
2011-07-06 13:05:00,38.07,38.07,38.03,38.03,5800.0,29.0179,29.0179,28.9874,28.9874,5800.0
2011-07-06 13:10:00,38.03,38.03,37.99,38.0,8600.0,28.9874,28.9874,28.9569,28.9645,8600.0
2011-07-06 13:15:00,38.0,38.02,37.98,37.98,12200.0,28.9645,28.9797,28.9493,28.9493,12200.0
2011-07-06 13:20:00,37.98,37.98,37.88,37.91,31200.0,28.9493,28.9493,28.873,28.8959,31200.0
2011-07-06 13:25:00,37.9,37.92,37.88,37.92,10000.0,28.8883,28.9035,28.873,28.9035,10000.0
2011-07-06 13:30:00,37.91,37.94,37.91,37.91,10200.0,28.8959,28.9188,28.8959,28.8959,10200.0
2011-07-06 13:35:00,37.91,37.92,37.87,37.9,17300.0,28.8959,28.9035,28.8654,28.8883,17300.0
2011-07-06 13:40:00,37.89,37.95,37.89,37.95,6600.0,28.8807,28.9264,28.8807,28.9264,6600.0
2011-07-06 13:45:00,37.96,37.97,37.92,37.93,12300.0,28.934,28.9416,28.9035,28.9111,12300.0
2011-07-06 13:50:00,37.94,37.95,37.92,37.93,27000.0,28.9188,28.9264,28.9035,28.9111,27000.0
2011-07-06 13:55:00,37.93,38.02,37.93,38.0,42800.0,28.9111,28.9797,28.9111,28.9645,42800.0
2011-07-06 14:00:00,37.99,38.0,37.94,37.99,20700.0,28.9569,28.9645,28.9188,28.9569,20700.0
2011-07-06 14:05:00,37.98,37.99,37.89,37.91,14100.0,28.9493,28.9569,28.8807,28.8959,14100.0
2011-07-06 14:10:00,37.91,37.94,37.9,37.91,18000.0,28.8959,28.9188,28.8883,28.8959,18000.0
2011-07-06 14:15:00,37.91,37.92,37.89,37.91,22300.0,28.8959,28.9035,28.8807,28.8959,22300.0
2011-07-06 14:20:00,37.91,37.93,37.83,37.84,22400.0,28.8959,28.9111,28.8349,28.8425,22400.0
2011-07-06 14:25:00,37.83,37.87,37.83,37.85,22500.0,28.8349,28.8654,28.8349,28.8502,22500.0
2011-07-06 14:30:00,37.85,37.86,37.78,37.79,18400.0,28.8502,28.8578,28.7968,28.8044,18400.0
2011-07-06 14:35:00,37.78,37.83,37.78,37.82,21500.0,28.7968,28.8349,28.7968,28.8273,21500.0
2011-07-06 14:40:00,37.82,37.83,37.8,37.8,16200.0,28.8273,28.8349,28.8121,28.8121,16200.0
2011-07-06 14:45:00,37.8,37.91,37.8,37.87,28000.0,28.8121,28.8959,28.8121,28.8654,28000.0
2011-07-06 14:50:00,37.86,37.87,37.83,37.83,18200.0,28.8578,28.8654,28.8349,28.8349,18200.0
2011-07-06 14:55:00,37.83,37.87,37.8,37.81,26900.0,28.8349,28.8654,28.8121,28.8197,26900.0
2011-07-06 15:00:00,37.82,37.82,37.76,37.77,45100.0,28.8273,28.8273,28.7816,28.7892,45100.0
2011-07-06 15:05:00,37.77,37.81,37.75,37.81,57300.0,28.7892,28.8197,28.7739,28.8197,57300.0
2011-07-06 15:10:00,37.8,37.82,37.75,37.79,34100.0,28.8121,28.8273,28.7739,28.8044,34100.0
2011-07-06 15:15:00,37.78,37.82,37.77,37.8,32300.0,28.7968,28.8273,28.7892,28.8121,32300.0
2011-07-06 15:20:00,37.8,37.81,37.76,37.78,33600.0,28.8121,28.8197,28.7816,28.7968,33600.0
2011-07-06 15:25:00,37.78,37.78,37.74,37.77,38800.0,28.7968,28.7968,28.7663,28.7892,38800.0
2011-07-06 15:30:00,37.77,37.8,37.74,37.74,43200.0,28.7892,28.8121,28.7663,28.7663,43200.0
2011-07-06 15:35:00,37.75,37.75,37.7,37.72,57300.0,28.7739,28.7739,28.7358,28.7511,57300.0
2011-07-06 15:40:00,37.72,37.76,37.7,37.76,105200.0,28.7511,28.7816,28.7358,28.7816,105200.0
2011-07-06 15:45:00,37.76,37.81,37.76,37.77,143800.0,28.7816,28.8197,28.7816,28.7892,143800.0
2011-07-06 15:50:00,37.77,37.84,37.77,37.84,114900.0,28.7892,28.8425,28.7892,28.8425,114900.0
2011-07-06 15:55:00,37.84,37.85,37.79,37.85,101800.0,28.8425,28.8502,28.8044,28.8502,101800.0
2011-07-07 09:30:00,37.99,38.11,37.96,38.1,94500.0,28.9569,29.0483,28.934,29.0407,94500.0
2011-07-07 09:35:00,38.11,38.19,38.08,38.19,57000.0,29.0483,29.1093,29.0255,29.1093,57000.0
2011-07-07 09:40:00,38.19,38.19,38.09,38.15,45200.0,29.1093,29.1093,29.0331,29.0788,45200.0
2011-07-07 09:45:00,38.15,38.16,38.04,38.04,45400.0,29.0788,29.0865,28.995,28.995,45400.0
2011-07-07 09:50:00,38.03,38.16,38.03,38.14,44700.0,28.9874,29.0865,28.9874,29.0712,44700.0
2011-07-07 09:55:00,38.14,38.16,38.04,38.15,63900.0,29.0712,29.0865,28.995,29.0788,63900.0
2011-07-07 10:00:00,38.15,38.16,38.12,38.15,50600.0,29.0788,29.0865,29.056,29.0788,50600.0
2011-07-07 10:05:00,38.15,38.16,38.08,38.12,31600.0,29.0788,29.0865,29.0255,29.056,31600.0
2011-07-07 10:10:00,38.13,38.16,38.09,38.14,69600.0,29.0636,29.0865,29.0331,29.0712,69600.0
2011-07-07 10:15:00,38.15,38.16,38.07,38.07,42300.0,29.0788,29.0865,29.0179,29.0179,42300.0
2011-07-07 10:20:00,38.07,38.08,38.03,38.05,29700.0,29.0179,29.0255,28.9874,29.0026,29700.0
2011-07-07 10:25:00,38.05,38.13,38.04,38.1,43100.0,29.0026,29.0636,28.995,29.0407,43100.0
2011-07-07 10:30:00,38.09,38.16,38.06,38.13,49500.0,29.0331,29.0865,29.0102,29.0636,49500.0
2011-07-07 10:35:00,38.13,38.2,38.12,38.2,38200.0,29.0636,29.1169,29.056,29.1169,38200.0
2011-07-07 10:40:00,38.2,38.22,38.13,38.15,43400.0,29.1169,29.1322,29.0636,29.0788,43400.0
2011-07-07 10:45:00,38.14,38.16,38.04,38.09,48900.0,29.0712,29.0865,28.995,29.0331,48900.0
2011-07-07 10:50:00,38.08,38.09,38.06,38.06,12600.0,29.0255,29.0331,29.0102,29.0102,12600.0
2011-07-07 10:55:00,38.06,38.11,38.06,38.11,26700.0,29.0102,29.0483,29.0102,29.0483,26700.0
2011-07-07 11:00:00,38.1,38.11,38.04,38.06,42000.0,29.0407,29.0483,28.995,29.0102,42000.0
2011-07-07 11:05:00,38.07,38.09,38.03,38.06,35900.0,29.0179,29.0331,28.9874,29.0102,35900.0
2011-07-07 11:10:00,38.05,38.06,38.02,38.05,20400.0,29.0026,29.0102,28.9797,29.0026,20400.0
2011-07-07 11:15:00,38.06,38.13,38.05,38.13,38700.0,29.0102,29.0636,29.0026,29.0636,38700.0
2011-07-07 11:20:00,38.13,38.13,38.02,38.03,39500.0,29.0636,29.0636,28.9797,28.9874,39500.0
2011-07-07 11:25:00,38.03,38.04,37.97,37.99,40500.0,28.9874,28.995,28.9416,28.9569,40500.0
2011-07-07 11:30:00,38.0,38.0,37.95,37.95,23700.0,28.9645,28.9645,28.9264,28.9264,23700.0
2011-07-07 11:35:00,37.95,38.0,37.91,37.98,32200.0,28.9264,28.9645,28.8959,28.9493,32200.0
2011-07-07 11:40:00,37.99,38.01,37.97,38.01,25300.0,28.9569,28.9721,28.9416,28.9721,25300.0
2011-07-07 11:45:00,38.01,38.02,38.0,38.02,7100.0,28.9721,28.9797,28.9645,28.9797,7100.0
2011-07-07 11:50:00,38.02,38.02,37.98,38.0,34200.0,28.9797,28.9797,28.9493,28.9645,34200.0
2011-07-07 11:55:00,38.0,38.02,38.0,38.02,29400.0,28.9645,28.9797,28.9645,28.9797,29400.0
2011-07-07 12:00:00,38.02,38.03,38.0,38.0,34800.0,28.9797,28.9874,28.9645,28.9645,34800.0
2011-07-07 12:05:00,38.01,38.03,38.0,38.02,31600.0,28.9721,28.9874,28.9645,28.9797,31600.0
2011-07-07 12:10:00,38.01,38.02,38.0,38.01,41100.0,28.9721,28.9797,28.9645,28.9721,41100.0
2011-07-07 12:15:00,38.01,38.05,38.01,38.05,25900.0,28.9721,29.0026,28.9721,29.0026,25900.0
2011-07-07 12:20:00,38.04,38.11,38.04,38.1,34200.0,28.995,29.0483,28.995,29.0407,34200.0
2011-07-07 12:25:00,38.1,38.13,38.1,38.12,19400.0,29.0407,29.0636,29.0407,29.056,19400.0
2011-07-07 12:30:00,38.12,38.12,38.05,38.05,42100.0,29.056,29.056,29.0026,29.0026,42100.0
2011-07-07 12:35:00,38.05,38.07,38.04,38.06,48800.0,29.0026,29.0179,28.995,29.0102,48800.0
2011-07-07 12:40:00,38.06,38.09,38.05,38.07,23300.0,29.0102,29.0331,29.0026,29.0179,23300.0
2011-07-07 12:45:00,38.06,38.07,38.03,38.04,21000.0,29.0102,29.0179,28.9874,28.995,21000.0
2011-07-07 12:50:00,38.04,38.07,38.0,38.07,58500.0,28.995,29.0179,28.9645,29.0179,58500.0
2011-07-07 12:55:00,38.07,38.08,38.02,38.04,43700.0,29.0179,29.0255,28.9797,28.995,43700.0
2011-07-07 13:00:00,38.04,38.05,38.01,38.03,18900.0,28.995,29.0026,28.9721,28.9874,18900.0
2011-07-07 13:05:00,38.03,38.05,38.01,38.05,30000.0,28.9874,29.0026,28.9721,29.0026,30000.0
2011-07-07 13:10:00,38.05,38.06,38.04,38.05,29600.0,29.0026,29.0102,28.995,29.0026,29600.0
2011-07-07 13:15:00,38.06,38.12,38.06,38.1,19000.0,29.0102,29.056,29.0102,29.0407,19000.0
2011-07-07 13:20:00,38.09,38.19,38.08,38.16,34000.0,29.0331,29.1093,29.0255,29.0865,34000.0
2011-07-07 13:25:00,38.16,38.17,38.15,38.17,14700.0,29.0865,29.0941,29.0788,29.0941,14700.0
2011-07-07 13:30:00,38.17,38.21,38.16,38.19,13800.0,29.0941,29.1246,29.0865,29.1093,13800.0
2011-07-07 13:35:00,38.2,38.21,38.19,38.2,33700.0,29.1169,29.1246,29.1093,29.1169,33700.0
2011-07-07 13:40:00,38.2,38.21,38.17,38.18,31600.0,29.1169,29.1246,29.0941,29.1017,31600.0
2011-07-07 13:45:00,38.19,38.2,38.14,38.14,31400.0,29.1093,29.1169,29.0712,29.0712,31400.0
2011-07-07 13:50:00,38.14,38.17,38.14,38.15,10900.0,29.0712,29.0941,29.0712,29.0788,10900.0
2011-07-07 13:55:00,38.14,38.14,38.11,38.12,14600.0,29.0712,29.0712,29.0483,29.056,14600.0
2011-07-07 14:00:00,38.13,38.16,38.12,38.15,20800.0,29.0636,29.0865,29.056,29.0788,20800.0
2011-07-07 14:05:00,38.16,38.17,38.15,38.15,24400.0,29.0865,29.0941,29.0788,29.0788,24400.0
2011-07-07 14:10:00,38.15,38.16,38.13,38.14,29200.0,29.0788,29.0865,29.0636,29.0712,29200.0
2011-07-07 14:15:00,38.15,38.17,38.14,38.17,30100.0,29.0788,29.0941,29.0712,29.0941,30100.0
2011-07-07 14:20:00,38.17,38.18,38.14,38.15,44100.0,29.0941,29.1017,29.0712,29.0788,44100.0
2011-07-07 14:25:00,38.15,38.16,38.13,38.14,74300.0,29.0788,29.0865,29.0636,29.0712,74300.0
2011-07-07 14:30:00,38.14,38.16,38.12,38.13,75000.0,29.0712,29.0865,29.056,29.0636,75000.0
2011-07-07 14:35:00,38.12,38.15,38.12,38.14,39800.0,29.056,29.0788,29.056,29.0712,39800.0
2011-07-07 14:40:00,38.14,38.15,38.12,38.13,46800.0,29.0712,29.0788,29.056,29.0636,46800.0
2011-07-07 14:45:00,38.13,38.15,38.12,38.14,53700.0,29.0636,29.0788,29.056,29.0712,53700.0
2011-07-07 14:50:00,38.14,38.15,38.14,38.15,37000.0,29.0712,29.0788,29.0712,29.0788,37000.0
2011-07-07 14:55:00,38.15,38.17,38.14,38.15,64300.0,29.0788,29.0941,29.0712,29.0788,64300.0
2011-07-07 15:00:00,38.15,38.17,38.14,38.16,84300.0,29.0788,29.0941,29.0712,29.0865,84300.0
2011-07-07 15:05:00,38.16,38.16,38.14,38.15,40200.0,29.0865,29.0865,29.0712,29.0788,40200.0
2011-07-07 15:10:00,38.15,38.19,38.14,38.15,25400.0,29.0788,29.1093,29.0712,29.0788,25400.0
2011-07-07 15:15:00,38.16,38.17,38.15,38.16,30400.0,29.0865,29.0941,29.0788,29.0865,30400.0
2011-07-07 15:20:00,38.15,38.17,38.15,38.17,24800.0,29.0788,29.0941,29.0788,29.0941,24800.0
2011-07-07 15:25:00,38.16,38.17,38.14,38.17,41300.0,29.0865,29.0941,29.0712,29.0941,41300.0
2011-07-07 15:30:00,38.17,38.19,38.14,38.18,53400.0,29.0941,29.1093,29.0712,29.1017,53400.0
2011-07-07 15:35:00,38.17,38.19,38.14,38.16,70100.0,29.0941,29.1093,29.0712,29.0865,70100.0
2011-07-07 15:40:00,38.15,38.15,38.09,38.1,71300.0,29.0788,29.0788,29.0331,29.0407,71300.0
2011-07-07 15:45:00,38.09,38.1,38.05,38.07,73000.0,29.0331,29.0407,29.0026,29.0179,73000.0
2011-07-07 15:50:00,38.06,38.1,38.05,38.1,104000.0,29.0102,29.0407,29.0026,29.0407,104000.0
2011-07-07 15:55:00,38.1,38.1,38.08,38.09,95200.0,29.0407,29.0407,29.0255,29.0331,95200.0
2011-07-08 09:30:00,37.44,37.47,37.25,37.28,94900.0,28.5377,28.5605,28.3928,28.4157,94900.0
2011-07-08 09:35:00,37.27,37.35,37.25,37.29,77800.0,28.4081,28.4691,28.3928,28.4233,77800.0
2011-07-08 09:40:00,37.29,37.35,37.28,37.3,58100.0,28.4233,28.4691,28.4157,28.4309,58100.0
2011-07-08 09:45:00,37.3,37.3,37.12,37.13,105700.0,28.4309,28.4309,28.2937,28.3014,105700.0
2011-07-08 09:50:00,37.14,37.23,37.13,37.19,54200.0,28.309,28.3776,28.3014,28.3471,54200.0
2011-07-08 09:55:00,37.18,37.21,37.14,37.16,56000.0,28.3395,28.3623,28.309,28.3242,56000.0
2011-07-08 10:00:00,37.16,37.17,37.04,37.04,50300.0,28.3242,28.3319,28.2328,28.2328,50300.0
2011-07-08 10:05:00,37.05,37.11,37.04,37.08,59000.0,28.2404,28.2861,28.2328,28.2633,59000.0
2011-07-08 10:10:00,37.08,37.13,37.03,37.13,75300.0,28.2633,28.3014,28.2251,28.3014,75300.0
2011-07-08 10:15:00,37.12,37.18,36.97,36.99,89800.0,28.2937,28.3395,28.1794,28.1947,89800.0
2011-07-08 10:20:00,36.99,37.0,36.94,36.99,68900.0,28.1947,28.2023,28.1565,28.1947,68900.0
2011-07-08 10:25:00,37.0,37.0,36.94,36.95,69100.0,28.2023,28.2023,28.1565,28.1642,69100.0
2011-07-08 10:30:00,36.95,36.95,36.88,36.89,101600.0,28.1642,28.1642,28.1108,28.1184,101600.0
2011-07-08 10:35:00,36.89,37.0,36.88,36.97,55900.0,28.1184,28.2023,28.1108,28.1794,55900.0
2011-07-08 10:40:00,36.96,37.07,36.93,37.01,54900.0,28.1718,28.2556,28.1489,28.2099,54900.0
2011-07-08 10:45:00,37.01,37.03,36.96,36.98,42800.0,28.2099,28.2251,28.1718,28.187,42800.0
2011-07-08 10:50:00,36.98,37.0,36.9,36.92,48200.0,28.187,28.2023,28.1261,28.1413,48200.0
2011-07-08 10:55:00,36.93,36.99,36.9,36.9,43800.0,28.1489,28.1947,28.1261,28.1261,43800.0
2011-07-08 11:00:00,36.9,36.94,36.86,36.87,64700.0,28.1261,28.1565,28.0956,28.1032,64700.0
2011-07-08 11:05:00,36.87,36.9,36.81,36.83,46200.0,28.1032,28.1261,28.0575,28.0727,46200.0
2011-07-08 11:10:00,36.83,36.87,36.82,36.85,70500.0,28.0727,28.1032,28.0651,28.0879,70500.0
2011-07-08 11:15:00,36.84,36.9,36.82,36.88,64700.0,28.0803,28.1261,28.0651,28.1108,64700.0
2011-07-08 11:20:00,36.88,36.89,36.84,36.87,25300.0,28.1108,28.1184,28.0803,28.1032,25300.0
2011-07-08 11:25:00,36.88,36.94,36.88,36.88,24600.0,28.1108,28.1565,28.1108,28.1108,24600.0
2011-07-08 11:30:00,36.88,36.88,36.84,36.88,54500.0,28.1108,28.1108,28.0803,28.1108,54500.0
2011-07-08 11:35:00,36.88,37.05,36.88,37.05,87200.0,28.1108,28.2404,28.1108,28.2404,87200.0
2011-07-08 11:40:00,37.05,37.1,37.04,37.1,43200.0,28.2404,28.2785,28.2328,28.2785,43200.0
2011-07-08 11:45:00,37.11,37.2,37.1,37.11,71900.0,28.2861,28.3547,28.2785,28.2861,71900.0
2011-07-08 11:50:00,37.11,37.15,37.11,37.13,30100.0,28.2861,28.3166,28.2861,28.3014,30100.0
2011-07-08 11:55:00,37.14,37.15,37.09,37.09,22400.0,28.309,28.3166,28.2709,28.2709,22400.0
2011-07-08 12:00:00,37.09,37.1,37.04,37.08,19300.0,28.2709,28.2785,28.2328,28.2633,19300.0
2011-07-08 12:05:00,37.08,37.14,37.08,37.1,20100.0,28.2633,28.309,28.2633,28.2785,20100.0
2011-07-08 12:10:00,37.1,37.1,37.05,37.06,16600.0,28.2785,28.2785,28.2404,28.248,16600.0
2011-07-08 12:15:00,37.06,37.06,37.02,37.05,23700.0,28.248,28.248,28.2175,28.2404,23700.0
2011-07-08 12:20:00,37.05,37.08,37.03,37.05,11100.0,28.2404,28.2633,28.2251,28.2404,11100.0
2011-07-08 12:25:00,37.06,37.08,37.04,37.07,20800.0,28.248,28.2633,28.2328,28.2556,20800.0
2011-07-08 12:30:00,37.07,37.09,37.05,37.05,19300.0,28.2556,28.2709,28.2404,28.2404,19300.0
2011-07-08 12:35:00,37.06,37.09,37.03,37.08,18200.0,28.248,28.2709,28.2251,28.2633,18200.0
2011-07-08 12:40:00,37.09,37.17,37.09,37.14,16200.0,28.2709,28.3319,28.2709,28.309,16200.0
2011-07-08 12:45:00,37.13,37.17,37.08,37.08,26600.0,28.3014,28.3319,28.2633,28.2633,26600.0
2011-07-08 12:50:00,37.09,37.09,37.05,37.08,17800.0,28.2709,28.2709,28.2404,28.2633,17800.0
2011-07-08 12:55:00,37.09,37.11,37.05,37.07,21000.0,28.2709,28.2861,28.2404,28.2556,21000.0
2011-07-08 13:00:00,37.07,37.08,37.03,37.08,25000.0,28.2556,28.2633,28.2251,28.2633,25000.0
2011-07-08 13:05:00,37.09,37.13,37.07,37.12,14900.0,28.2709,28.3014,28.2556,28.2937,14900.0
2011-07-08 13:10:00,37.13,37.13,37.08,37.1,18600.0,28.3014,28.3014,28.2633,28.2785,18600.0
2011-07-08 13:15:00,37.09,37.11,37.07,37.1,23400.0,28.2709,28.2861,28.2556,28.2785,23400.0
2011-07-08 13:20:00,37.1,37.12,37.07,37.09,16700.0,28.2785,28.2937,28.2556,28.2709,16700.0
2011-07-08 13:25:00,37.09,37.18,37.07,37.18,38700.0,28.2709,28.3395,28.2556,28.3395,38700.0
2011-07-08 13:30:00,37.18,37.26,37.17,37.21,20600.0,28.3395,28.4005,28.3319,28.3623,20600.0
2011-07-08 13:35:00,37.22,37.24,37.19,37.21,13900.0,28.37,28.3852,28.3471,28.3623,13900.0
2011-07-08 13:40:00,37.22,37.24,37.2,37.21,23300.0,28.37,28.3852,28.3547,28.3623,23300.0
2011-07-08 13:45:00,37.2,37.2,37.13,37.13,18800.0,28.3547,28.3547,28.3014,28.3014,18800.0
2011-07-08 13:50:00,37.13,37.18,37.13,37.17,22600.0,28.3014,28.3395,28.3014,28.3319,22600.0
2011-07-08 13:55:00,37.16,37.17,37.12,37.14,25600.0,28.3242,28.3319,28.2937,28.309,25600.0
2011-07-08 14:00:00,37.14,37.15,37.1,37.12,33700.0,28.309,28.3166,28.2785,28.2937,33700.0
2011-07-08 14:05:00,37.13,37.23,37.12,37.23,16900.0,28.3014,28.3776,28.2937,28.3776,16900.0
2011-07-08 14:10:00,37.24,37.24,37.2,37.23,49900.0,28.3852,28.3852,28.3547,28.3776,49900.0
2011-07-08 14:15:00,37.22,37.23,37.14,37.17,25400.0,28.37,28.3776,28.309,28.3319,25400.0
2011-07-08 14:20:00,37.16,37.2,37.16,37.17,29800.0,28.3242,28.3547,28.3242,28.3319,29800.0
2011-07-08 14:25:00,37.17,37.18,37.15,37.17,13700.0,28.3319,28.3395,28.3166,28.3319,13700.0
2011-07-08 14:30:00,37.17,37.2,37.15,37.16,38100.0,28.3319,28.3547,28.3166,28.3242,38100.0
2011-07-08 14:35:00,37.16,37.16,37.1,37.13,33700.0,28.3242,28.3242,28.2785,28.3014,33700.0
2011-07-08 14:40:00,37.13,37.19,37.13,37.19,72900.0,28.3014,28.3471,28.3014,28.3471,72900.0
2011-07-08 14:45:00,37.18,37.25,37.18,37.22,57400.0,28.3395,28.3928,28.3395,28.37,57400.0
2011-07-08 14:50:00,37.21,37.24,37.16,37.16,16900.0,28.3623,28.3852,28.3242,28.3242,16900.0
2011-07-08 14:55:00,37.16,37.18,37.14,37.18,19600.0,28.3242,28.3395,28.309,28.3395,19600.0
2011-07-08 15:00:00,37.17,37.24,37.17,37.23,30000.0,28.3319,28.3852,28.3319,28.3776,30000.0
2011-07-08 15:05:00,37.23,37.28,37.23,37.28,38600.0,28.3776,28.4157,28.3776,28.4157,38600.0
2011-07-08 15:10:00,37.27,37.28,37.2,37.23,26700.0,28.4081,28.4157,28.3547,28.3776,26700.0
2011-07-08 15:15:00,37.24,37.24,37.16,37.16,23700.0,28.3852,28.3852,28.3242,28.3242,23700.0
2011-07-08 15:20:00,37.17,37.2,37.15,37.2,33100.0,28.3319,28.3547,28.3166,28.3547,33100.0
2011-07-08 15:25:00,37.2,37.22,37.19,37.19,24200.0,28.3547,28.37,28.3471,28.3471,24200.0
2011-07-08 15:30:00,37.19,37.26,37.18,37.24,47500.0,28.3471,28.4005,28.3395,28.3852,47500.0
2011-07-08 15:35:00,37.24,37.31,37.22,37.28,49800.0,28.3852,28.4386,28.37,28.4157,49800.0
2011-07-08 15:40:00,37.28,37.32,37.27,37.3,73400.0,28.4157,28.4462,28.4081,28.4309,73400.0
2011-07-08 15:45:00,37.31,37.4,37.29,37.39,242900.0,28.4386,28.5072,28.4233,28.4995,242900.0
2011-07-08 15:50:00,37.4,37.43,37.36,37.42,126100.0,28.5072,28.53,28.4767,28.5224,126100.0
2011-07-08 15:55:00,37.42,37.44,37.38,37.4,263300.0,28.5224,28.5377,28.4919,28.5072,263300.0
2011-07-11 09:30:00,36.34,36.59,36.27,36.49,158700.0,27.6992,27.8898,27.6459,27.8135,158700.0
2011-07-11 09:35:00,36.49,36.65,36.49,36.55,143900.0,27.8135,27.9355,27.8135,27.8593,143900.0
2011-07-11 09:40:00,36.54,36.58,36.49,36.51,79000.0,27.8517,27.8821,27.8135,27.8288,79000.0
2011-07-11 09:45:00,36.51,36.6,36.4,36.59,97800.0,27.8288,27.8974,27.7449,27.8898,97800.0
2011-07-11 09:50:00,36.6,36.66,36.54,36.64,77000.0,27.8974,27.9431,27.8517,27.9279,77000.0
2011-07-11 09:55:00,36.64,36.66,36.57,36.57,72300.0,27.9279,27.9431,27.8745,27.8745,72300.0
2011-07-11 10:00:00,36.57,36.61,36.55,36.59,63400.0,27.8745,27.905,27.8593,27.8898,63400.0
2011-07-11 10:05:00,36.58,36.61,36.49,36.51,72300.0,27.8821,27.905,27.8135,27.8288,72300.0
2011-07-11 10:10:00,36.51,36.51,36.41,36.47,61000.0,27.8288,27.8288,27.7526,27.7983,61000.0
2011-07-11 10:15:00,36.48,36.53,36.41,36.43,68200.0,27.8059,27.844,27.7526,27.7678,68200.0
2011-07-11 10:20:00,36.43,36.44,36.31,36.43,44700.0,27.7678,27.7754,27.6763,27.7678,44700.0
2011-07-11 10:25:00,36.44,36.47,36.41,36.46,35000.0,27.7754,27.7983,27.7526,27.7907,35000.0
2011-07-11 10:30:00,36.45,36.5,36.42,36.46,94000.0,27.7831,27.8212,27.7602,27.7907,94000.0
2011-07-11 10:35:00,36.45,36.46,36.32,36.32,122800.0,27.7831,27.7907,27.684,27.684,122800.0
2011-07-11 10:40:00,36.33,36.37,36.31,36.31,63300.0,27.6916,27.7221,27.6763,27.6763,63300.0
2011-07-11 10:45:00,36.31,36.33,36.28,36.32,60400.0,27.6763,27.6916,27.6535,27.684,60400.0
2011-07-11 10:50:00,36.31,36.33,36.23,36.24,94800.0,27.6763,27.6916,27.6154,27.623,94800.0
2011-07-11 10:55:00,36.23,36.23,36.19,36.2,49200.0,27.6154,27.6154,27.5849,27.5925,49200.0
2011-07-11 11:00:00,36.2,36.22,36.15,36.18,43800.0,27.5925,27.6077,27.5544,27.5773,43800.0
2011-07-11 11:05:00,36.18,36.26,36.18,36.25,30000.0,27.5773,27.6382,27.5773,27.6306,30000.0
2011-07-11 11:10:00,36.26,36.27,36.21,36.24,25800.0,27.6382,27.6459,27.6001,27.623,25800.0
2011-07-11 11:15:00,36.24,36.28,36.24,36.27,25500.0,27.623,27.6535,27.623,27.6459,25500.0
2011-07-11 11:20:00,36.28,36.35,36.25,36.33,30500.0,27.6535,27.7068,27.6306,27.6916,30500.0
2011-07-11 11:25:00,36.33,36.41,36.32,36.38,27200.0,27.6916,27.7526,27.684,27.7297,27200.0
2011-07-11 11:30:00,36.38,36.38,36.28,36.29,68500.0,27.7297,27.7297,27.6535,27.6611,68500.0
2011-07-11 11:35:00,36.3,36.3,36.25,36.26,14100.0,27.6687,27.6687,27.6306,27.6382,14100.0
2011-07-11 11:40:00,36.27,36.31,36.27,36.3,10500.0,27.6459,27.6763,27.6459,27.6687,10500.0
2011-07-11 11:45:00,36.29,36.35,36.28,36.33,17900.0,27.6611,27.7068,27.6535,27.6916,17900.0
2011-07-11 11:50:00,36.33,36.46,36.33,36.43,29000.0,27.6916,27.7907,27.6916,27.7678,29000.0
2011-07-11 11:55:00,36.42,36.43,36.34,36.35,23900.0,27.7602,27.7678,27.6992,27.7068,23900.0
2011-07-11 12:00:00,36.34,36.35,36.32,36.35,14700.0,27.6992,27.7068,27.684,27.7068,14700.0
2011-07-11 12:05:00,36.35,36.37,36.34,36.35,11300.0,27.7068,27.7221,27.6992,27.7068,11300.0
2011-07-11 12:10:00,36.34,36.36,36.33,36.34,15300.0,27.6992,27.7145,27.6916,27.6992,15300.0
2011-07-11 12:15:00,36.34,36.41,36.33,36.4,14800.0,27.6992,27.7526,27.6916,27.7449,14800.0
2011-07-11 12:20:00,36.41,36.44,36.37,36.38,19300.0,27.7526,27.7754,27.7221,27.7297,19300.0
2011-07-11 12:25:00,36.38,36.4,36.35,36.38,25000.0,27.7297,27.7449,27.7068,27.7297,25000.0
2011-07-11 12:30:00,36.39,36.4,36.35,36.37,37400.0,27.7373,27.7449,27.7068,27.7221,37400.0
2011-07-11 12:35:00,36.37,36.39,36.34,36.38,23700.0,27.7221,27.7373,27.6992,27.7297,23700.0
2011-07-11 12:40:00,36.37,36.39,36.36,36.37,19400.0,27.7221,27.7373,27.7145,27.7221,19400.0
2011-07-11 12:45:00,36.38,36.38,36.27,36.27,26100.0,27.7297,27.7297,27.6459,27.6459,26100.0
2011-07-11 12:50:00,36.28,36.34,36.27,36.3,40800.0,27.6535,27.6992,27.6459,27.6687,40800.0
2011-07-11 12:55:00,36.3,36.33,36.3,36.32,43100.0,27.6687,27.6916,27.6687,27.684,43100.0
2011-07-11 13:00:00,36.32,36.34,36.31,36.33,15800.0,27.684,27.6992,27.6763,27.6916,15800.0
2011-07-11 13:05:00,36.33,36.34,36.31,36.32,13300.0,27.6916,27.6992,27.6763,27.684,13300.0
2011-07-11 13:10:00,36.32,36.32,36.31,36.31,8300.0,27.684,27.684,27.6763,27.6763,8300.0
2011-07-11 13:15:00,36.31,36.31,36.19,36.19,25600.0,27.6763,27.6763,27.5849,27.5849,25600.0
2011-07-11 13:20:00,36.2,36.25,36.19,36.24,16200.0,27.5925,27.6306,27.5849,27.623,16200.0
2011-07-11 13:25:00,36.24,36.24,36.2,36.23,11100.0,27.623,27.623,27.5925,27.6154,11100.0
2011-07-11 13:30:00,36.23,36.32,36.23,36.29,57800.0,27.6154,27.684,27.6154,27.6611,57800.0
2011-07-11 13:35:00,36.28,36.31,36.24,36.27,48900.0,27.6535,27.6763,27.623,27.6459,48900.0
2011-07-11 13:40:00,36.27,36.3,36.23,36.3,38500.0,27.6459,27.6687,27.6154,27.6687,38500.0
2011-07-11 13:45:00,36.3,36.37,36.28,36.37,53100.0,27.6687,27.7221,27.6535,27.7221,53100.0
2011-07-11 13:50:00,36.38,36.41,36.35,36.36,21000.0,27.7297,27.7526,27.7068,27.7145,21000.0
2011-07-11 13:55:00,36.36,36.39,36.35,36.38,27900.0,27.7145,27.7373,27.7068,27.7297,27900.0
2011-07-11 14:00:00,36.39,36.45,36.37,36.4,34400.0,27.7373,27.7831,27.7221,27.7449,34400.0
2011-07-11 14:05:00,36.4,36.4,36.35,36.39,29500.0,27.7449,27.7449,27.7068,27.7373,29500.0
2011-07-11 14:10:00,36.4,36.44,36.4,36.41,41300.0,27.7449,27.7754,27.7449,27.7526,41300.0
2011-07-11 14:15:00,36.4,36.42,36.35,36.35,71600.0,27.7449,27.7602,27.7068,27.7068,71600.0
2011-07-11 14:20:00,36.36,36.42,36.35,36.35,45800.0,27.7145,27.7602,27.7068,27.7068,45800.0
2011-07-11 14:25:00,36.35,36.38,36.32,36.32,30300.0,27.7068,27.7297,27.684,27.684,30300.0
2011-07-11 14:30:00,36.32,36.32,36.24,36.27,32900.0,27.684,27.684,27.623,27.6459,32900.0
2011-07-11 14:35:00,36.26,36.32,36.25,36.32,19600.0,27.6382,27.684,27.6306,27.684,19600.0
2011-07-11 14:40:00,36.32,36.33,36.28,36.31,24600.0,27.684,27.6916,27.6535,27.6763,24600.0
2011-07-11 14:45:00,36.31,36.31,36.24,36.24,31500.0,27.6763,27.6763,27.623,27.623,31500.0
2011-07-11 14:50:00,36.24,36.26,36.19,36.21,55600.0,27.623,27.6382,27.5849,27.6001,55600.0
2011-07-11 14:55:00,36.21,36.25,36.2,36.23,21300.0,27.6001,27.6306,27.5925,27.6154,21300.0
2011-07-11 15:00:00,36.24,36.3,36.23,36.25,46900.0,27.623,27.6687,27.6154,27.6306,46900.0
2011-07-11 15:05:00,36.25,36.25,36.17,36.18,39000.0,27.6306,27.6306,27.5696,27.5773,39000.0
2011-07-11 15:10:00,36.18,36.24,36.17,36.23,40600.0,27.5773,27.623,27.5696,27.6154,40600.0
2011-07-11 15:15:00,36.23,36.23,36.18,36.18,42900.0,27.6154,27.6154,27.5773,27.5773,42900.0
2011-07-11 15:20:00,36.18,36.25,36.18,36.23,54400.0,27.5773,27.6306,27.5773,27.6154,54400.0
2011-07-11 15:25:00,36.23,36.27,36.18,36.26,62600.0,27.6154,27.6459,27.5773,27.6382,62600.0
2011-07-11 15:30:00,36.26,36.3,36.26,36.27,67600.0,27.6382,27.6687,27.6382,27.6459,67600.0
2011-07-11 15:35:00,36.28,36.3,36.23,36.27,62800.0,27.6535,27.6687,27.6154,27.6459,62800.0
2011-07-11 15:40:00,36.28,36.3,36.25,36.29,95800.0,27.6535,27.6687,27.6306,27.6611,95800.0
2011-07-11 15:45:00,36.28,36.32,36.27,36.3,195700.0,27.6535,27.684,27.6459,27.6687,195700.0
2011-07-11 15:50:00,36.29,36.39,36.29,36.39,251700.0,27.6611,27.7373,27.6611,27.7373,251700.0
2011-07-11 15:55:00,36.39,36.43,36.37,36.41,293500.0,27.7373,27.7678,27.7221,27.7526,293500.0
2011-07-12 09:30:00,36.01,36.13,35.95,36.05,266900.0,27.4477,27.5391,27.4019,27.4782,266900.0
2011-07-12 09:35:00,36.04,36.05,35.88,36.01,132900.0,27.4705,27.4782,27.3486,27.4477,132900.0
2011-07-12 09:40:00,35.99,36.02,35.96,35.97,106900.0,27.4324,27.4553,27.4096,27.4172,106900.0
2011-07-12 09:45:00,35.97,36.01,35.87,35.98,77200.0,27.4172,27.4477,27.341,27.4248,77200.0
2011-07-12 09:50:00,35.97,36.0,35.92,35.93,42400.0,27.4172,27.4401,27.3791,27.3867,42400.0
2011-07-12 09:55:00,35.93,35.99,35.93,35.98,69300.0,27.3867,27.4324,27.3867,27.4248,69300.0
2011-07-12 10:00:00,35.98,36.21,35.98,36.2,188400.0,27.4248,27.6001,27.4248,27.5925,188400.0
2011-07-12 10:05:00,36.21,36.24,36.08,36.12,161400.0,27.6001,27.623,27.501,27.5315,161400.0
2011-07-12 10:10:00,36.13,36.13,36.03,36.04,87200.0,27.5391,27.5391,27.4629,27.4705,87200.0
2011-07-12 10:15:00,36.04,36.09,36.0,36.09,56800.0,27.4705,27.5087,27.4401,27.5087,56800.0
2011-07-12 10:20:00,36.09,36.2,36.08,36.09,75100.0,27.5087,27.5925,27.501,27.5087,75100.0
2011-07-12 10:25:00,36.09,36.14,36.07,36.14,21000.0,27.5087,27.5468,27.4934,27.5468,21000.0
2011-07-12 10:30:00,36.14,36.16,36.07,36.16,32800.0,27.5468,27.562,27.4934,27.562,32800.0
2011-07-12 10:35:00,36.15,36.21,36.15,36.2,69300.0,27.5544,27.6001,27.5544,27.5925,69300.0
2011-07-12 10:40:00,36.2,36.24,36.16,36.18,52200.0,27.5925,27.623,27.562,27.5773,52200.0
2011-07-12 10:45:00,36.18,36.2,36.1,36.14,31400.0,27.5773,27.5925,27.5163,27.5468,31400.0
2011-07-12 10:50:00,36.14,36.14,36.04,36.09,46100.0,27.5468,27.5468,27.4705,27.5087,46100.0
2011-07-12 10:55:00,36.1,36.22,36.1,36.2,45000.0,27.5163,27.6077,27.5163,27.5925,45000.0
2011-07-12 11:00:00,36.2,36.25,36.18,36.24,43900.0,27.5925,27.6306,27.5773,27.623,43900.0
2011-07-12 11:05:00,36.24,36.24,36.12,36.14,57300.0,27.623,27.623,27.5315,27.5468,57300.0
2011-07-12 11:10:00,36.14,36.21,36.14,36.15,43600.0,27.5468,27.6001,27.5468,27.5544,43600.0
2011-07-12 11:15:00,36.15,36.16,36.08,36.15,45400.0,27.5544,27.562,27.501,27.5544,45400.0
2011-07-12 11:20:00,36.15,36.22,36.13,36.2,55400.0,27.5544,27.6077,27.5391,27.5925,55400.0
2011-07-12 11:25:00,36.21,36.24,36.2,36.23,36100.0,27.6001,27.623,27.5925,27.6154,36100.0
2011-07-12 11:30:00,36.24,36.31,36.23,36.3,128500.0,27.623,27.6763,27.6154,27.6687,128500.0
2011-07-12 11:35:00,36.3,36.33,36.29,36.31,58700.0,27.6687,27.6916,27.6611,27.6763,58700.0
2011-07-12 11:40:00,36.31,36.44,36.3,36.43,56100.0,27.6763,27.7754,27.6687,27.7678,56100.0
2011-07-12 11:45:00,36.43,36.43,36.35,36.38,46400.0,27.7678,27.7678,27.7068,27.7297,46400.0
2011-07-12 11:50:00,36.38,36.39,36.33,36.34,23700.0,27.7297,27.7373,27.6916,27.6992,23700.0
2011-07-12 11:55:00,36.34,36.35,36.28,36.32,111000.0,27.6992,27.7068,27.6535,27.684,111000.0
2011-07-12 12:00:00,36.32,36.33,36.22,36.22,39600.0,27.684,27.6916,27.6077,27.6077,39600.0
2011-07-12 12:05:00,36.21,36.29,36.2,36.26,56700.0,27.6001,27.6611,27.5925,27.6382,56700.0
2011-07-12 12:10:00,36.27,36.27,36.19,36.19,40300.0,27.6459,27.6459,27.5849,27.5849,40300.0
2011-07-12 12:15:00,36.19,36.2,36.14,36.16,20400.0,27.5849,27.5925,27.5468,27.562,20400.0
2011-07-12 12:20:00,36.17,36.18,36.09,36.09,23500.0,27.5696,27.5773,27.5087,27.5087,23500.0
2011-07-12 12:25:00,36.08,36.09,36.01,36.01,32600.0,27.501,27.5087,27.4477,27.4477,32600.0
2011-07-12 12:30:00,36.01,36.03,36.0,36.03,31100.0,27.4477,27.4629,27.4401,27.4629,31100.0
2011-07-12 12:35:00,36.02,36.04,36.01,36.01,15000.0,27.4553,27.4705,27.4477,27.4477,15000.0
2011-07-12 12:40:00,36.01,36.08,36.01,36.06,23500.0,27.4477,27.501,27.4477,27.4858,23500.0
2011-07-12 12:45:00,36.06,36.08,36.04,36.04,12600.0,27.4858,27.501,27.4705,27.4705,12600.0
2011-07-12 12:50:00,36.05,36.06,36.03,36.03,8600.0,27.4782,27.4858,27.4629,27.4629,8600.0
2011-07-12 12:55:00,36.04,36.08,36.04,36.08,13400.0,27.4705,27.501,27.4705,27.501,13400.0
2011-07-12 13:00:00,36.07,36.08,36.05,36.05,10000.0,27.4934,27.501,27.4782,27.4782,10000.0
2011-07-12 13:05:00,36.05,36.08,36.05,36.05,76400.0,27.4782,27.501,27.4782,27.4782,76400.0
2011-07-12 13:10:00,36.05,36.07,36.03,36.04,41000.0,27.4782,27.4934,27.4629,27.4705,41000.0
2011-07-12 13:15:00,36.05,36.05,35.97,36.03,48900.0,27.4782,27.4782,27.4172,27.4629,48900.0
2011-07-12 13:20:00,36.03,36.06,36.03,36.05,10600.0,27.4629,27.4858,27.4629,27.4782,10600.0
2011-07-12 13:25:00,36.05,36.06,36.0,36.0,29300.0,27.4782,27.4858,27.4401,27.4401,29300.0
2011-07-12 13:30:00,36.0,36.0,35.93,35.95,31000.0,27.4401,27.4401,27.3867,27.4019,31000.0
2011-07-12 13:35:00,35.95,35.95,35.92,35.93,24700.0,27.4019,27.4019,27.3791,27.3867,24700.0
2011-07-12 13:40:00,35.93,35.94,35.87,35.89,24400.0,27.3867,27.3943,27.341,27.3562,24400.0
2011-07-12 13:45:00,35.89,35.93,35.89,35.92,15500.0,27.3562,27.3867,27.3562,27.3791,15500.0
2011-07-12 13:50:00,35.93,35.93,35.81,35.82,49800.0,27.3867,27.3867,27.2952,27.3029,49800.0
2011-07-12 13:55:00,35.82,35.84,35.8,35.81,18600.0,27.3029,27.3181,27.2876,27.2952,18600.0
2011-07-12 14:00:00,35.81,35.93,35.81,35.88,56000.0,27.2952,27.3867,27.2952,27.3486,56000.0
2011-07-12 14:05:00,35.87,36.0,35.87,35.99,26000.0,27.341,27.4401,27.341,27.4324,26000.0
2011-07-12 14:10:00,35.99,36.11,35.97,36.0,103900.0,27.4324,27.5239,27.4172,27.4401,103900.0
2011-07-12 14:15:00,36.01,36.08,36.01,36.05,55200.0,27.4477,27.501,27.4477,27.4782,55200.0
2011-07-12 14:20:00,36.06,36.09,36.01,36.02,27100.0,27.4858,27.5087,27.4477,27.4553,27100.0
2011-07-12 14:25:00,36.03,36.03,35.96,36.0,31300.0,27.4629,27.4629,27.4096,27.4401,31300.0
2011-07-12 14:30:00,36.0,36.04,35.91,35.95,57600.0,27.4401,27.4705,27.3715,27.4019,57600.0
2011-07-12 14:35:00,35.95,35.98,35.93,35.95,75400.0,27.4019,27.4248,27.3867,27.4019,75400.0
2011-07-12 14:40:00,35.95,35.95,35.88,35.88,43700.0,27.4019,27.4019,27.3486,27.3486,43700.0
2011-07-12 14:45:00,35.88,35.9,35.85,35.89,63700.0,27.3486,27.3638,27.3257,27.3562,63700.0
2011-07-12 14:50:00,35.88,35.92,35.87,35.9,50600.0,27.3486,27.3791,27.341,27.3638,50600.0
2011-07-12 14:55:00,35.91,35.97,35.88,35.9,87800.0,27.3715,27.4172,27.3486,27.3638,87800.0
2011-07-12 15:00:00,35.89,35.95,35.88,35.89,59800.0,27.3562,27.4019,27.3486,27.3562,59800.0
2011-07-12 15:05:00,35.89,35.92,35.85,35.86,65800.0,27.3562,27.3791,27.3257,27.3333,65800.0
2011-07-12 15:10:00,35.86,35.88,35.78,35.78,63300.0,27.3333,27.3486,27.2724,27.2724,63300.0
2011-07-12 15:15:00,35.79,35.9,35.79,35.9,79200.0,27.28,27.3638,27.28,27.3638,79200.0
2011-07-12 15:20:00,35.9,35.92,35.84,35.88,120200.0,27.3638,27.3791,27.3181,27.3486,120200.0
2011-07-12 15:25:00,35.88,35.89,35.8,35.88,88900.0,27.3486,27.3562,27.2876,27.3486,88900.0
2011-07-12 15:30:00,35.88,35.93,35.87,35.89,91200.0,27.3486,27.3867,27.341,27.3562,91200.0
2011-07-12 15:35:00,35.9,35.93,35.87,35.92,72800.0,27.3638,27.3867,27.341,27.3791,72800.0
2011-07-12 15:40:00,35.92,35.93,35.86,35.86,95800.0,27.3791,27.3867,27.3333,27.3333,95800.0
2011-07-12 15:45:00,35.85,35.89,35.77,35.77,163700.0,27.3257,27.3562,27.2647,27.2647,163700.0
2011-07-12 15:50:00,35.77,35.83,35.76,35.77,196700.0,27.2647,27.3105,27.2571,27.2647,196700.0
2011-07-12 15:55:00,35.77,35.85,35.77,35.84,274000.0,27.2647,27.3257,27.2647,27.3181,274000.0
2011-07-13 09:30:00,36.06,36.22,36.0,36.21,71700.0,27.4858,27.6077,27.4401,27.6001,71700.0
2011-07-13 09:35:00,36.23,36.35,36.2,36.2,114500.0,27.6154,27.7068,27.5925,27.5925,114500.0
2011-07-13 09:40:00,36.2,36.25,36.15,36.19,73400.0,27.5925,27.6306,27.5544,27.5849,73400.0
2011-07-13 09:45:00,36.2,36.29,36.19,36.24,62900.0,27.5925,27.6611,27.5849,27.623,62900.0
2011-07-13 09:50:00,36.25,36.27,36.18,36.18,38900.0,27.6306,27.6459,27.5773,27.5773,38900.0
2011-07-13 09:55:00,36.17,36.2,36.06,36.13,18700.0,27.5696,27.5925,27.4858,27.5391,18700.0
2011-07-13 10:00:00,36.14,36.34,36.14,36.3,107100.0,27.5468,27.6992,27.5468,27.6687,107100.0
2011-07-13 10:05:00,36.3,36.4,36.28,36.29,117700.0,27.6687,27.7449,27.6535,27.6611,117700.0
2011-07-13 10:10:00,36.3,36.38,36.21,36.26,99400.0,27.6687,27.7297,27.6001,27.6382,99400.0
2011-07-13 10:15:00,36.27,36.35,36.27,36.33,68700.0,27.6459,27.7068,27.6459,27.6916,68700.0
2011-07-13 10:20:00,36.34,36.39,36.3,36.38,76800.0,27.6992,27.7373,27.6687,27.7297,76800.0
2011-07-13 10:25:00,36.4,36.41,36.35,36.4,50600.0,27.7449,27.7526,27.7068,27.7449,50600.0
2011-07-13 10:30:00,36.4,36.46,36.38,36.46,35800.0,27.7449,27.7907,27.7297,27.7907,35800.0
2011-07-13 10:35:00,36.46,36.52,36.44,36.45,49000.0,27.7907,27.8364,27.7754,27.7831,49000.0
2011-07-13 10:40:00,36.46,36.48,36.4,36.47,44000.0,27.7907,27.8059,27.7449,27.7983,44000.0
2011-07-13 10:45:00,36.47,36.51,36.43,36.47,25400.0,27.7983,27.8288,27.7678,27.7983,25400.0
2011-07-13 10:50:00,36.47,36.49,36.45,36.49,16600.0,27.7983,27.8135,27.7831,27.8135,16600.0
2011-07-13 10:55:00,36.48,36.51,36.44,36.48,22900.0,27.8059,27.8288,27.7754,27.8059,22900.0
2011-07-13 11:00:00,36.47,36.49,36.36,36.37,44500.0,27.7983,27.8135,27.7145,27.7221,44500.0
2011-07-13 11:05:00,36.38,36.41,36.34,36.34,41000.0,27.7297,27.7526,27.6992,27.6992,41000.0
2011-07-13 11:10:00,36.34,36.39,36.34,36.36,45200.0,27.6992,27.7373,27.6992,27.7145,45200.0
2011-07-13 11:15:00,36.36,36.39,36.34,36.38,45700.0,27.7145,27.7373,27.6992,27.7297,45700.0
2011-07-13 11:20:00,36.38,36.4,36.36,36.39,53900.0,27.7297,27.7449,27.7145,27.7373,53900.0
2011-07-13 11:25:00,36.4,36.51,36.4,36.48,261200.0,27.7449,27.8288,27.7449,27.8059,261200.0
2011-07-13 11:30:00,36.48,36.49,36.44,36.47,40900.0,27.8059,27.8135,27.7754,27.7983,40900.0
2011-07-13 11:35:00,36.47,36.59,36.46,36.55,63600.0,27.7983,27.8898,27.7907,27.8593,63600.0
2011-07-13 11:40:00,36.55,36.59,36.55,36.56,16200.0,27.8593,27.8898,27.8593,27.8669,16200.0
2011-07-13 11:45:00,36.56,36.58,36.5,36.51,24200.0,27.8669,27.8821,27.8212,27.8288,24200.0
2011-07-13 11:50:00,36.5,36.55,36.5,36.51,14300.0,27.8212,27.8593,27.8212,27.8288,14300.0
2011-07-13 11:55:00,36.5,36.52,36.47,36.48,28100.0,27.8212,27.8364,27.7983,27.8059,28100.0
2011-07-13 12:00:00,36.47,36.5,36.44,36.45,21200.0,27.7983,27.8212,27.7754,27.7831,21200.0
2011-07-13 12:05:00,36.45,36.55,36.43,36.54,132600.0,27.7831,27.8593,27.7678,27.8517,132600.0
2011-07-13 12:10:00,36.55,36.6,36.55,36.59,27600.0,27.8593,27.8974,27.8593,27.8898,27600.0
2011-07-13 12:15:00,36.59,36.61,36.58,36.58,16500.0,27.8898,27.905,27.8821,27.8821,16500.0
2011-07-13 12:20:00,36.58,36.61,36.57,36.58,19200.0,27.8821,27.905,27.8745,27.8821,19200.0
2011-07-13 12:25:00,36.59,36.59,36.51,36.52,23800.0,27.8898,27.8898,27.8288,27.8364,23800.0
2011-07-13 12:30:00,36.53,36.56,36.5,36.51,43000.0,27.844,27.8669,27.8212,27.8288,43000.0
2011-07-13 12:35:00,36.5,36.52,36.5,36.5,14700.0,27.8212,27.8364,27.8212,27.8212,14700.0
2011-07-13 12:40:00,36.51,36.53,36.5,36.51,18100.0,27.8288,27.844,27.8212,27.8288,18100.0
2011-07-13 12:45:00,36.51,36.59,36.49,36.57,35400.0,27.8288,27.8898,27.8135,27.8745,35400.0
2011-07-13 12:50:00,36.57,36.58,36.53,36.55,10600.0,27.8745,27.8821,27.844,27.8593,10600.0
2011-07-13 12:55:00,36.55,36.58,36.52,36.53,24400.0,27.8593,27.8821,27.8364,27.844,24400.0
2011-07-13 13:00:00,36.52,36.54,36.46,36.49,13100.0,27.8364,27.8517,27.7907,27.8135,13100.0
2011-07-13 13:05:00,36.49,36.5,36.47,36.49,14200.0,27.8135,27.8212,27.7983,27.8135,14200.0
2011-07-13 13:10:00,36.49,36.49,36.44,36.45,7100.0,27.8135,27.8135,27.7754,27.7831,7100.0
2011-07-13 13:15:00,36.44,36.46,36.42,36.46,10800.0,27.7754,27.7907,27.7602,27.7907,10800.0
2011-07-13 13:20:00,36.46,36.5,36.45,36.5,14600.0,27.7907,27.8212,27.7831,27.8212,14600.0
2011-07-13 13:25:00,36.49,36.49,36.46,36.49,15100.0,27.8135,27.8135,27.7907,27.8135,15100.0
2011-07-13 13:30:00,36.49,36.51,36.47,36.48,17700.0,27.8135,27.8288,27.7983,27.8059,17700.0
2011-07-13 13:35:00,36.48,36.5,36.47,36.5,40400.0,27.8059,27.8212,27.7983,27.8212,40400.0
2011-07-13 13:40:00,36.5,36.5,36.47,36.47,9700.0,27.8212,27.8212,27.7983,27.7983,9700.0
2011-07-13 13:45:00,36.47,36.49,36.41,36.41,34400.0,27.7983,27.8135,27.7526,27.7526,34400.0
2011-07-13 13:50:00,36.42,36.43,36.34,36.38,41700.0,27.7602,27.7678,27.6992,27.7297,41700.0
2011-07-13 13:55:00,36.38,36.38,36.32,36.32,31200.0,27.7297,27.7297,27.684,27.684,31200.0
2011-07-13 14:00:00,36.32,36.33,36.25,36.31,61100.0,27.684,27.6916,27.6306,27.6763,61100.0
2011-07-13 14:05:00,36.31,36.32,36.28,36.3,40500.0,27.6763,27.684,27.6535,27.6687,40500.0
2011-07-13 14:10:00,36.3,36.31,36.18,36.21,53000.0,27.6687,27.6763,27.5773,27.6001,53000.0
2011-07-13 14:15:00,36.21,36.23,36.16,36.19,45500.0,27.6001,27.6154,27.562,27.5849,45500.0
2011-07-13 14:20:00,36.19,36.19,36.1,36.12,36300.0,27.5849,27.5849,27.5163,27.5315,36300.0
2011-07-13 14:25:00,36.13,36.17,36.11,36.17,20800.0,27.5391,27.5696,27.5239,27.5696,20800.0
2011-07-13 14:30:00,36.16,36.23,36.16,36.2,21100.0,27.562,27.6154,27.562,27.5925,21100.0
2011-07-13 14:35:00,36.19,36.2,36.15,36.18,18100.0,27.5849,27.5925,27.5544,27.5773,18100.0
2011-07-13 14:40:00,36.17,36.18,36.11,36.14,17300.0,27.5696,27.5773,27.5239,27.5468,17300.0
2011-07-13 14:45:00,36.13,36.18,36.11,36.15,21600.0,27.5391,27.5773,27.5239,27.5544,21600.0
2011-07-13 14:50:00,36.15,36.25,36.15,36.23,16200.0,27.5544,27.6306,27.5544,27.6154,16200.0
2011-07-13 14:55:00,36.24,36.24,36.18,36.19,15200.0,27.623,27.623,27.5773,27.5849,15200.0
2011-07-13 15:00:00,36.19,36.27,36.16,36.18,37200.0,27.5849,27.6459,27.562,27.5773,37200.0
2011-07-13 15:05:00,36.18,36.18,36.08,36.11,37800.0,27.5773,27.5773,27.501,27.5239,37800.0
2011-07-13 15:10:00,36.12,36.13,36.02,36.02,40400.0,27.5315,27.5391,27.4553,27.4553,40400.0
2011-07-13 15:15:00,36.02,36.1,36.0,36.0,31900.0,27.4553,27.5163,27.4401,27.4401,31900.0
2011-07-13 15:20:00,36.0,36.0,35.94,35.96,55100.0,27.4401,27.4401,27.3943,27.4096,55100.0
2011-07-13 15:25:00,35.96,36.01,35.93,36.0,41900.0,27.4096,27.4477,27.3867,27.4401,41900.0
2011-07-13 15:30:00,36.0,36.0,35.93,35.93,59000.0,27.4401,27.4401,27.3867,27.3867,59000.0
2011-07-13 15:35:00,35.93,35.99,35.92,35.92,72900.0,27.3867,27.4324,27.3791,27.3791,72900.0
2011-07-13 15:40:00,35.92,35.95,35.88,35.95,94400.0,27.3791,27.4019,27.3486,27.4019,94400.0
2011-07-13 15:45:00,35.96,36.01,35.93,35.96,111300.0,27.4096,27.4477,27.3867,27.4096,111300.0
2011-07-13 15:50:00,35.97,36.02,35.95,36.0,70600.0,27.4172,27.4553,27.4019,27.4401,70600.0
2011-07-13 15:55:00,36.0,36.03,35.99,35.99,99100.0,27.4401,27.4629,27.4324,27.4324,99100.0
2011-07-14 09:30:00,35.88,35.88,35.68,35.71,53600.0,27.3486,27.3486,27.1961,27.219,53600.0
2011-07-14 09:35:00,35.71,35.71,35.51,35.56,66000.0,27.219,27.219,27.0666,27.1047,66000.0
2011-07-14 09:40:00,35.57,35.73,35.55,35.59,71400.0,27.1123,27.2343,27.0971,27.1275,71400.0
2011-07-14 09:45:00,35.59,35.62,35.55,35.6,82300.0,27.1275,27.1504,27.0971,27.1352,82300.0
2011-07-14 09:50:00,35.6,35.66,35.59,35.65,49400.0,27.1352,27.1809,27.1275,27.1733,49400.0
2011-07-14 09:55:00,35.65,35.75,35.64,35.74,72300.0,27.1733,27.2495,27.1657,27.2419,72300.0
2011-07-14 10:00:00,35.74,35.81,35.69,35.69,84200.0,27.2419,27.2952,27.2038,27.2038,84200.0
2011-07-14 10:05:00,35.69,35.73,35.66,35.73,81300.0,27.2038,27.2343,27.1809,27.2343,81300.0
2011-07-14 10:10:00,35.73,35.75,35.64,35.68,36400.0,27.2343,27.2495,27.1657,27.1961,36400.0
2011-07-14 10:15:00,35.7,35.76,35.7,35.74,51300.0,27.2114,27.2571,27.2114,27.2419,51300.0
2011-07-14 10:20:00,35.74,35.77,35.66,35.67,40800.0,27.2419,27.2647,27.1809,27.1885,40800.0
2011-07-14 10:25:00,35.66,35.76,35.66,35.72,51000.0,27.1809,27.2571,27.1809,27.2266,51000.0
2011-07-14 10:30:00,35.73,35.77,35.62,35.65,58700.0,27.2343,27.2647,27.1504,27.1733,58700.0
2011-07-14 10:35:00,35.65,35.7,35.59,35.68,55400.0,27.1733,27.2114,27.1275,27.1961,55400.0
2011-07-14 10:40:00,35.68,35.69,35.55,35.56,48300.0,27.1961,27.2038,27.0971,27.1047,48300.0
2011-07-14 10:45:00,35.56,35.59,35.5,35.51,47500.0,27.1047,27.1275,27.0589,27.0666,47500.0
2011-07-14 10:50:00,35.51,35.52,35.45,35.49,89100.0,27.0666,27.0742,27.0208,27.0513,89100.0
2011-07-14 10:55:00,35.48,35.49,35.38,35.4,133100.0,27.0437,27.0513,26.9675,26.9827,133100.0
2011-07-14 11:00:00,35.39,35.45,35.37,35.37,94600.0,26.9751,27.0208,26.9599,26.9599,94600.0
2011-07-14 11:05:00,35.37,35.45,35.35,35.45,24800.0,26.9599,27.0208,26.9446,27.0208,24800.0
2011-07-14 11:10:00,35.45,35.48,35.41,35.41,32100.0,27.0208,27.0437,26.9903,26.9903,32100.0
2011-07-14 11:15:00,35.4,35.45,35.36,35.43,28700.0,26.9827,27.0208,26.9522,27.0056,28700.0
2011-07-14 11:20:00,35.43,35.46,35.41,35.44,31100.0,27.0056,27.0285,26.9903,27.0132,31100.0
2011-07-14 11:25:00,35.44,35.45,35.4,35.42,50700.0,27.0132,27.0208,26.9827,26.998,50700.0
2011-07-14 11:30:00,35.42,35.43,35.39,35.43,78900.0,26.998,27.0056,26.9751,27.0056,78900.0
2011-07-14 11:35:00,35.44,35.48,35.4,35.4,37900.0,27.0132,27.0437,26.9827,26.9827,37900.0
2011-07-14 11:40:00,35.4,35.5,35.4,35.43,59000.0,26.9827,27.0589,26.9827,27.0056,59000.0
2011-07-14 11:45:00,35.42,35.43,35.38,35.39,54700.0,26.998,27.0056,26.9675,26.9751,54700.0
2011-07-14 11:50:00,35.4,35.44,35.39,35.4,72600.0,26.9827,27.0132,26.9751,26.9827,72600.0
2011-07-14 11:55:00,35.4,35.46,35.39,35.4,49700.0,26.9827,27.0285,26.9751,26.9827,49700.0
2011-07-14 12:00:00,35.41,35.43,35.34,35.34,106100.0,26.9903,27.0056,26.937,26.937,106100.0
2011-07-14 12:05:00,35.34,35.37,35.28,35.3,47800.0,26.937,26.9599,26.8913,26.9065,47800.0
2011-07-14 12:10:00,35.29,35.3,35.22,35.23,62800.0,26.8989,26.9065,26.8455,26.8531,62800.0
2011-07-14 12:15:00,35.23,35.23,35.05,35.05,79700.0,26.8531,26.8531,26.7159,26.7159,79700.0
2011-07-14 12:20:00,35.05,35.06,34.9,34.91,209100.0,26.7159,26.7236,26.6016,26.6092,209100.0
2011-07-14 12:25:00,34.9,34.97,34.82,34.96,163000.0,26.6016,26.655,26.5406,26.6473,163000.0
2011-07-14 12:30:00,34.97,35.03,34.97,34.97,63600.0,26.655,26.7007,26.655,26.655,63600.0
2011-07-14 12:35:00,34.96,35.01,34.93,34.98,62800.0,26.6473,26.6855,26.6245,26.6626,62800.0
2011-07-14 12:40:00,34.99,35.02,34.99,35.0,57200.0,26.6702,26.6931,26.6702,26.6778,57200.0
2011-07-14 12:45:00,35.0,35.06,34.98,34.99,65200.0,26.6778,26.7236,26.6626,26.6702,65200.0
2011-07-14 12:50:00,35.0,35.0,34.84,34.87,90000.0,26.6778,26.6778,26.5559,26.5787,90000.0
2011-07-14 12:55:00,34.85,34.86,34.81,34.85,46500.0,26.5635,26.5711,26.533,26.5635,46500.0
2011-07-14 13:00:00,34.85,34.9,34.78,34.78,73500.0,26.5635,26.6016,26.5101,26.5101,73500.0
2011-07-14 13:05:00,34.78,34.85,34.78,34.84,45800.0,26.5101,26.5635,26.5101,26.5559,45800.0
2011-07-14 13:10:00,34.85,34.85,34.77,34.77,36600.0,26.5635,26.5635,26.5025,26.5025,36600.0
2011-07-14 13:15:00,34.77,34.78,34.72,34.73,72300.0,26.5025,26.5101,26.4644,26.472,72300.0
2011-07-14 13:20:00,34.72,34.75,34.7,34.72,73900.0,26.4644,26.4873,26.4492,26.4644,73900.0
2011-07-14 13:25:00,34.71,34.83,34.68,34.82,67900.0,26.4568,26.5483,26.4339,26.5406,67900.0
2011-07-14 13:30:00,34.82,35.0,34.81,34.98,95200.0,26.5406,26.6778,26.533,26.6626,95200.0
2011-07-14 13:35:00,34.99,34.99,34.85,34.86,56100.0,26.6702,26.6702,26.5635,26.5711,56100.0
2011-07-14 13:40:00,34.86,34.94,34.85,34.88,117200.0,26.5711,26.6321,26.5635,26.5864,117200.0
2011-07-14 13:45:00,34.88,34.94,34.85,34.94,109100.0,26.5864,26.6321,26.5635,26.6321,109100.0
2011-07-14 13:50:00,34.94,35.03,34.94,35.02,100600.0,26.6321,26.7007,26.6321,26.6931,100600.0
2011-07-14 13:55:00,35.02,35.11,34.98,35.1,47200.0,26.6931,26.7617,26.6626,26.7541,47200.0
2011-07-14 14:00:00,35.11,35.14,35.09,35.09,64800.0,26.7617,26.7845,26.7464,26.7464,64800.0
2011-07-14 14:05:00,35.1,35.2,35.09,35.2,46800.0,26.7541,26.8303,26.7464,26.8303,46800.0
2011-07-14 14:10:00,35.2,35.31,35.2,35.29,54200.0,26.8303,26.9141,26.8303,26.8989,54200.0
2011-07-14 14:15:00,35.28,35.33,35.27,35.27,83700.0,26.8913,26.9294,26.8836,26.8836,83700.0
2011-07-14 14:20:00,35.27,35.34,35.26,35.26,63000.0,26.8836,26.937,26.876,26.876,63000.0
2011-07-14 14:25:00,35.27,35.27,35.16,35.24,60000.0,26.8836,26.8836,26.7998,26.8608,60000.0
2011-07-14 14:30:00,35.24,35.27,35.19,35.2,48800.0,26.8608,26.8836,26.8227,26.8303,48800.0
2011-07-14 14:35:00,35.21,35.21,35.13,35.14,52000.0,26.8379,26.8379,26.7769,26.7845,52000.0
2011-07-14 14:40:00,35.14,35.26,35.13,35.26,33500.0,26.7845,26.876,26.7769,26.876,33500.0
2011-07-14 14:45:00,35.26,35.26,35.18,35.2,46600.0,26.876,26.876,26.815,26.8303,46600.0
2011-07-14 14:50:00,35.21,35.23,35.18,35.22,47300.0,26.8379,26.8531,26.815,26.8455,47300.0
2011-07-14 14:55:00,35.22,35.24,35.17,35.2,36400.0,26.8455,26.8608,26.8074,26.8303,36400.0
2011-07-14 15:00:00,35.21,35.27,35.19,35.22,39300.0,26.8379,26.8836,26.8227,26.8455,39300.0
2011-07-14 15:05:00,35.22,35.25,35.1,35.14,35200.0,26.8455,26.8684,26.7541,26.7845,35200.0
2011-07-14 15:10:00,35.13,35.26,35.1,35.24,57800.0,26.7769,26.876,26.7541,26.8608,57800.0
2011-07-14 15:15:00,35.24,35.29,35.2,35.29,59400.0,26.8608,26.8989,26.8303,26.8989,59400.0
2011-07-14 15:20:00,35.29,35.36,35.29,35.32,83500.0,26.8989,26.9522,26.8989,26.9217,83500.0
2011-07-14 15:25:00,35.32,35.36,35.3,35.33,66600.0,26.9217,26.9522,26.9065,26.9294,66600.0
2011-07-14 15:30:00,35.33,35.38,35.29,35.34,86100.0,26.9294,26.9675,26.8989,26.937,86100.0
2011-07-14 15:35:00,35.36,35.42,35.34,35.39,98900.0,26.9522,26.998,26.937,26.9751,98900.0
2011-07-14 15:40:00,35.4,35.45,35.33,35.34,121500.0,26.9827,27.0208,26.9294,26.937,121500.0
2011-07-14 15:45:00,35.34,35.34,35.28,35.33,149400.0,26.937,26.937,26.8913,26.9294,149400.0
2011-07-14 15:50:00,35.33,35.33,35.21,35.28,199300.0,26.9294,26.9294,26.8379,26.8913,199300.0
2011-07-14 15:55:00,35.27,35.32,35.24,35.29,170500.0,26.8836,26.9217,26.8608,26.8989,170500.0
2011-07-15 09:30:00,35.34,35.44,35.26,35.38,298600.0,26.937,27.0132,26.876,26.9675,298600.0
2011-07-15 09:35:00,35.37,35.37,35.22,35.25,34300.0,26.9599,26.9599,26.8455,26.8684,34300.0
2011-07-15 09:40:00,35.25,35.28,35.17,35.18,26100.0,26.8684,26.8913,26.8074,26.815,26100.0
2011-07-15 09:45:00,35.18,35.25,35.14,35.25,32200.0,26.815,26.8684,26.7845,26.8684,32200.0
2011-07-15 09:50:00,35.25,35.31,35.16,35.16,114300.0,26.8684,26.9141,26.7998,26.7998,114300.0
2011-07-15 09:55:00,35.17,35.2,35.09,35.13,56700.0,26.8074,26.8303,26.7464,26.7769,56700.0
2011-07-15 10:00:00,35.13,35.3,35.13,35.24,45000.0,26.7769,26.9065,26.7769,26.8608,45000.0
2011-07-15 10:05:00,35.25,35.28,35.09,35.14,44200.0,26.8684,26.8913,26.7464,26.7845,44200.0
2011-07-15 10:10:00,35.13,35.14,35.04,35.13,87200.0,26.7769,26.7845,26.7083,26.7769,87200.0
2011-07-15 10:15:00,35.13,35.13,35.0,35.0,44500.0,26.7769,26.7769,26.6778,26.6778,44500.0
2011-07-15 10:20:00,35.0,35.06,34.99,35.02,52100.0,26.6778,26.7236,26.6702,26.6931,52100.0
2011-07-15 10:25:00,35.02,35.06,34.99,35.02,141600.0,26.6931,26.7236,26.6702,26.6931,141600.0
2011-07-15 10:30:00,35.02,35.05,35.0,35.0,20100.0,26.6931,26.7159,26.6778,26.6778,20100.0
2011-07-15 10:35:00,35.0,35.07,34.98,35.04,45500.0,26.6778,26.7312,26.6626,26.7083,45500.0
2011-07-15 10:40:00,35.04,35.12,35.01,35.12,31500.0,26.7083,26.7693,26.6855,26.7693,31500.0
2011-07-15 10:45:00,35.12,35.12,35.06,35.07,16000.0,26.7693,26.7693,26.7236,26.7312,16000.0
2011-07-15 10:50:00,35.06,35.1,35.05,35.05,26200.0,26.7236,26.7541,26.7159,26.7159,26200.0
2011-07-15 10:55:00,35.06,35.06,34.99,35.04,39000.0,26.7236,26.7236,26.6702,26.7083,39000.0
2011-07-15 11:00:00,35.05,35.08,35.0,35.08,39800.0,26.7159,26.7388,26.6778,26.7388,39800.0
2011-07-15 11:05:00,35.08,35.1,35.03,35.07,62800.0,26.7388,26.7541,26.7007,26.7312,62800.0
2011-07-15 11:10:00,35.07,35.15,35.07,35.14,23600.0,26.7312,26.7922,26.7312,26.7845,23600.0
2011-07-15 11:15:00,35.14,35.18,35.12,35.12,19000.0,26.7845,26.815,26.7693,26.7693,19000.0
2011-07-15 11:20:00,35.12,35.14,35.1,35.13,15700.0,26.7693,26.7845,26.7541,26.7769,15700.0
2011-07-15 11:25:00,35.12,35.14,35.09,35.12,32100.0,26.7693,26.7845,26.7464,26.7693,32100.0
2011-07-15 11:30:00,35.12,35.12,35.07,35.09,19700.0,26.7693,26.7693,26.7312,26.7464,19700.0
2011-07-15 11:35:00,35.09,35.12,35.07,35.08,15400.0,26.7464,26.7693,26.7312,26.7388,15400.0
2011-07-15 11:40:00,35.08,35.11,35.03,35.05,22200.0,26.7388,26.7617,26.7007,26.7159,22200.0
2011-07-15 11:45:00,35.06,35.07,35.04,35.07,12200.0,26.7236,26.7312,26.7083,26.7312,12200.0
2011-07-15 11:50:00,35.08,35.16,35.08,35.14,25200.0,26.7388,26.7998,26.7388,26.7845,25200.0
2011-07-15 11:55:00,35.15,35.17,35.11,35.12,10600.0,26.7922,26.8074,26.7617,26.7693,10600.0
2011-07-15 12:00:00,35.13,35.29,35.13,35.29,63500.0,26.7769,26.8989,26.7769,26.8989,63500.0
2011-07-15 12:05:00,35.31,35.35,35.24,35.25,32000.0,26.9141,26.9446,26.8608,26.8684,32000.0
2011-07-15 12:10:00,35.25,35.27,35.24,35.25,15700.0,26.8684,26.8836,26.8608,26.8684,15700.0
2011-07-15 12:15:00,35.26,35.26,35.13,35.13,26000.0,26.876,26.876,26.7769,26.7769,26000.0
2011-07-15 12:20:00,35.13,35.16,35.1,35.12,19900.0,26.7769,26.7998,26.7541,26.7693,19900.0
2011-07-15 12:25:00,35.13,35.18,35.11,35.18,11300.0,26.7769,26.815,26.7617,26.815,11300.0
2011-07-15 12:30:00,35.19,35.21,35.09,35.11,33000.0,26.8227,26.8379,26.7464,26.7617,33000.0
2011-07-15 12:35:00,35.11,35.11,35.08,35.08,20300.0,26.7617,26.7617,26.7388,26.7388,20300.0
2011-07-15 12:40:00,35.09,35.1,35.01,35.04,30500.0,26.7464,26.7541,26.6855,26.7083,30500.0
2011-07-15 12:45:00,35.03,35.07,35.02,35.04,20500.0,26.7007,26.7312,26.6931,26.7083,20500.0
2011-07-15 12:50:00,35.04,35.05,35.0,35.0,16500.0,26.7083,26.7159,26.6778,26.6778,16500.0
2011-07-15 12:55:00,35.0,35.06,35.0,35.04,13100.0,26.6778,26.7236,26.6778,26.7083,13100.0
2011-07-15 13:00:00,35.05,35.05,35.0,35.01,23800.0,26.7159,26.7159,26.6778,26.6855,23800.0
2011-07-15 13:05:00,35.01,35.05,35.01,35.05,15700.0,26.6855,26.7159,26.6855,26.7159,15700.0
2011-07-15 13:10:00,35.05,35.07,35.01,35.03,9600.0,26.7159,26.7312,26.6855,26.7007,9600.0
2011-07-15 13:15:00,35.02,35.06,35.02,35.04,5600.0,26.6931,26.7236,26.6931,26.7083,5600.0
2011-07-15 13:20:00,35.04,35.04,35.0,35.01,7300.0,26.7083,26.7083,26.6778,26.6855,7300.0
2011-07-15 13:25:00,35.02,35.07,35.02,35.05,8600.0,26.6931,26.7312,26.6931,26.7159,8600.0
2011-07-15 13:30:00,35.05,35.07,35.02,35.05,11200.0,26.7159,26.7312,26.6931,26.7159,11200.0
2011-07-15 13:35:00,35.05,35.07,35.02,35.03,7600.0,26.7159,26.7312,26.6931,26.7007,7600.0
2011-07-15 13:40:00,35.03,35.04,35.02,35.03,11000.0,26.7007,26.7083,26.6931,26.7007,11000.0
2011-07-15 13:45:00,35.03,35.03,35.0,35.01,5400.0,26.7007,26.7007,26.6778,26.6855,5400.0
2011-07-15 13:50:00,35.01,35.05,35.0,35.01,16700.0,26.6855,26.7159,26.6778,26.6855,16700.0
2011-07-15 13:55:00,35.0,35.01,34.99,35.0,70300.0,26.6778,26.6855,26.6702,26.6778,70300.0
2011-07-15 14:00:00,35.0,35.03,35.0,35.0,17500.0,26.6778,26.7007,26.6778,26.6778,17500.0
2011-07-15 14:05:00,35.01,35.02,35.0,35.01,10600.0,26.6855,26.6931,26.6778,26.6855,10600.0
2011-07-15 14:10:00,35.01,35.03,34.99,35.02,37000.0,26.6855,26.7007,26.6702,26.6931,37000.0
2011-07-15 14:15:00,35.02,35.08,35.02,35.07,16500.0,26.6931,26.7388,26.6931,26.7312,16500.0
2011-07-15 14:20:00,35.06,35.06,34.98,34.99,21000.0,26.7236,26.7236,26.6626,26.6702,21000.0
2011-07-15 14:25:00,34.99,34.99,34.95,34.98,17200.0,26.6702,26.6702,26.6397,26.6626,17200.0
2011-07-15 14:30:00,34.97,34.99,34.95,34.98,15100.0,26.655,26.6702,26.6397,26.6626,15100.0
2011-07-15 14:35:00,34.97,35.01,34.96,34.99,14900.0,26.655,26.6855,26.6473,26.6702,14900.0
2011-07-15 14:40:00,35.0,35.01,34.97,34.99,11300.0,26.6778,26.6855,26.655,26.6702,11300.0
2011-07-15 14:45:00,34.99,35.06,34.99,35.02,26000.0,26.6702,26.7236,26.6702,26.6931,26000.0
2011-07-15 14:50:00,35.02,35.03,34.98,34.98,19500.0,26.6931,26.7007,26.6626,26.6626,19500.0
2011-07-15 14:55:00,34.98,35.01,34.96,34.97,24700.0,26.6626,26.6855,26.6473,26.655,24700.0
2011-07-15 15:00:00,34.96,34.99,34.94,34.94,19800.0,26.6473,26.6702,26.6321,26.6321,19800.0
2011-07-15 15:05:00,34.95,35.01,34.91,34.99,27100.0,26.6397,26.6855,26.6092,26.6702,27100.0
2011-07-15 15:10:00,35.0,35.03,34.98,35.02,19900.0,26.6778,26.7007,26.6626,26.6931,19900.0
2011-07-15 15:15:00,35.02,35.02,34.97,34.98,17400.0,26.6931,26.6931,26.655,26.6626,17400.0
2011-07-15 15:20:00,34.99,35.04,34.98,35.03,19800.0,26.6702,26.7083,26.6626,26.7007,19800.0
2011-07-15 15:25:00,35.03,35.09,35.03,35.08,28100.0,26.7007,26.7464,26.7007,26.7388,28100.0
2011-07-15 15:30:00,35.08,35.13,35.08,35.12,61100.0,26.7388,26.7769,26.7388,26.7693,61100.0
2011-07-15 15:35:00,35.12,35.16,35.09,35.13,51800.0,26.7693,26.7998,26.7464,26.7769,51800.0
2011-07-15 15:40:00,35.13,35.21,35.11,35.19,83400.0,26.7769,26.8379,26.7617,26.8227,83400.0
2011-07-15 15:45:00,35.18,35.2,35.14,35.2,79200.0,26.815,26.8303,26.7845,26.8303,79200.0
2011-07-15 15:50:00,35.19,35.21,35.17,35.2,76200.0,26.8227,26.8379,26.8074,26.8303,76200.0
2011-07-15 15:55:00,35.19,35.21,35.17,35.21,122500.0,26.8227,26.8379,26.8074,26.8379,122500.0
2011-07-18 09:30:00,34.7,34.79,34.66,34.68,120600.0,26.4492,26.5178,26.4187,26.4339,120600.0
2011-07-18 09:35:00,34.69,34.8,34.61,34.75,46500.0,26.4415,26.5254,26.3806,26.4873,46500.0
2011-07-18 09:40:00,34.75,34.9,34.73,34.85,58500.0,26.4873,26.6016,26.472,26.5635,58500.0
2011-07-18 09:45:00,34.84,34.95,34.84,34.84,48500.0,26.5559,26.6397,26.5559,26.5559,48500.0
2011-07-18 09:50:00,34.83,34.84,34.69,34.69,40200.0,26.5483,26.5559,26.4415,26.4415,40200.0
2011-07-18 09:55:00,34.69,34.71,34.63,34.7,51800.0,26.4415,26.4568,26.3958,26.4492,51800.0
2011-07-18 10:00:00,34.7,34.76,34.66,34.7,58700.0,26.4492,26.4949,26.4187,26.4492,58700.0
2011-07-18 10:05:00,34.7,34.7,34.59,34.66,97700.0,26.4492,26.4492,26.3653,26.4187,97700.0
2011-07-18 10:10:00,34.66,34.66,34.57,34.58,74100.0,26.4187,26.4187,26.3501,26.3577,74100.0
2011-07-18 10:15:00,34.58,34.63,34.55,34.58,51400.0,26.3577,26.3958,26.3348,26.3577,51400.0
2011-07-18 10:20:00,34.58,34.68,34.58,34.64,33800.0,26.3577,26.4339,26.3577,26.4034,33800.0
2011-07-18 10:25:00,34.63,34.68,34.6,34.65,18500.0,26.3958,26.4339,26.3729,26.4111,18500.0
2011-07-18 10:30:00,34.65,34.65,34.54,34.54,33000.0,26.4111,26.4111,26.3272,26.3272,33000.0
2011-07-18 10:35:00,34.54,34.64,34.52,34.56,40100.0,26.3272,26.4034,26.312,26.3425,40100.0
2011-07-18 10:40:00,34.57,34.61,34.55,34.61,19100.0,26.3501,26.3806,26.3348,26.3806,19100.0
2011-07-18 10:45:00,34.62,34.62,34.54,34.55,29500.0,26.3882,26.3882,26.3272,26.3348,29500.0
2011-07-18 10:50:00,34.55,34.59,34.49,34.49,35900.0,26.3348,26.3653,26.2891,26.2891,35900.0
2011-07-18 10:55:00,34.5,34.59,34.49,34.56,30800.0,26.2967,26.3653,26.2891,26.3425,30800.0
2011-07-18 11:00:00,34.56,34.62,34.55,34.57,23700.0,26.3425,26.3882,26.3348,26.3501,23700.0
2011-07-18 11:05:00,34.56,34.57,34.49,34.51,25600.0,26.3425,26.3501,26.2891,26.3043,25600.0
2011-07-18 11:10:00,34.52,34.54,34.48,34.5,14300.0,26.312,26.3272,26.2815,26.2967,14300.0
2011-07-18 11:15:00,34.5,34.52,34.48,34.5,13000.0,26.2967,26.312,26.2815,26.2967,13000.0
2011-07-18 11:20:00,34.5,34.54,34.49,34.51,9000.0,26.2967,26.3272,26.2891,26.3043,9000.0
2011-07-18 11:25:00,34.53,34.62,34.53,34.58,18900.0,26.3196,26.3882,26.3196,26.3577,18900.0
2011-07-18 11:30:00,34.57,34.57,34.47,34.48,54000.0,26.3501,26.3501,26.2739,26.2815,54000.0
2011-07-18 11:35:00,34.48,34.49,34.44,34.44,43700.0,26.2815,26.2891,26.251,26.251,43700.0
2011-07-18 11:40:00,34.44,34.45,34.38,34.4,41000.0,26.251,26.2586,26.2053,26.2205,41000.0
2011-07-18 11:45:00,34.41,34.45,34.41,34.42,32200.0,26.2281,26.2586,26.2281,26.2357,32200.0
2011-07-18 11:50:00,34.41,34.45,34.39,34.44,46800.0,26.2281,26.2586,26.2129,26.251,46800.0
2011-07-18 11:55:00,34.43,34.46,34.42,34.44,29900.0,26.2434,26.2662,26.2357,26.251,29900.0
2011-07-18 12:00:00,34.44,34.52,34.44,34.5,30000.0,26.251,26.312,26.251,26.2967,30000.0
2011-07-18 12:05:00,34.5,34.5,34.43,34.49,30200.0,26.2967,26.2967,26.2434,26.2891,30200.0
2011-07-18 12:10:00,34.49,34.55,34.48,34.53,26900.0,26.2891,26.3348,26.2815,26.3196,26900.0
2011-07-18 12:15:00,34.54,34.55,34.51,34.52,11800.0,26.3272,26.3348,26.3043,26.312,11800.0
2011-07-18 12:20:00,34.51,34.51,34.44,34.45,11500.0,26.3043,26.3043,26.251,26.2586,11500.0
2011-07-18 12:25:00,34.45,34.47,34.44,34.44,11500.0,26.2586,26.2739,26.251,26.251,11500.0
2011-07-18 12:30:00,34.44,34.44,34.39,34.41,20800.0,26.251,26.251,26.2129,26.2281,20800.0
2011-07-18 12:35:00,34.41,34.44,34.4,34.41,18600.0,26.2281,26.251,26.2205,26.2281,18600.0
2011-07-18 12:40:00,34.4,34.43,34.38,34.43,15100.0,26.2205,26.2434,26.2053,26.2434,15100.0
2011-07-18 12:45:00,34.43,34.47,34.43,34.46,57200.0,26.2434,26.2739,26.2434,26.2662,57200.0
2011-07-18 12:50:00,34.46,34.46,34.44,34.44,20700.0,26.2662,26.2662,26.251,26.251,20700.0
2011-07-18 12:55:00,34.45,34.54,34.45,34.52,19100.0,26.2586,26.3272,26.2586,26.312,19100.0
2011-07-18 13:00:00,34.53,34.53,34.46,34.47,21200.0,26.3196,26.3196,26.2662,26.2739,21200.0
2011-07-18 13:05:00,34.47,34.53,34.47,34.51,17600.0,26.2739,26.3196,26.2739,26.3043,17600.0
2011-07-18 13:10:00,34.52,34.52,34.48,34.49,15300.0,26.312,26.312,26.2815,26.2891,15300.0
2011-07-18 13:15:00,34.48,34.49,34.43,34.45,20800.0,26.2815,26.2891,26.2434,26.2586,20800.0
2011-07-18 13:20:00,34.46,34.48,34.44,34.47,21700.0,26.2662,26.2815,26.251,26.2739,21700.0
2011-07-18 13:25:00,34.47,34.47,34.42,34.43,36200.0,26.2739,26.2739,26.2357,26.2434,36200.0
2011-07-18 13:30:00,34.44,34.48,34.44,34.47,13700.0,26.251,26.2815,26.251,26.2739,13700.0
2011-07-18 13:35:00,34.47,34.53,34.45,34.49,19700.0,26.2739,26.3196,26.2586,26.2891,19700.0
2011-07-18 13:40:00,34.49,34.54,34.46,34.53,44700.0,26.2891,26.3272,26.2662,26.3196,44700.0
2011-07-18 13:45:00,34.53,34.58,34.52,34.55,87700.0,26.3196,26.3577,26.312,26.3348,87700.0
2011-07-18 13:50:00,34.56,34.61,34.55,34.61,30700.0,26.3425,26.3806,26.3348,26.3806,30700.0
2011-07-18 13:55:00,34.61,34.63,34.58,34.63,29700.0,26.3806,26.3958,26.3577,26.3958,29700.0
2011-07-18 14:00:00,34.63,34.65,34.62,34.64,91700.0,26.3958,26.4111,26.3882,26.4034,91700.0
2011-07-18 14:05:00,34.64,34.7,34.63,34.7,33600.0,26.4034,26.4492,26.3958,26.4492,33600.0
2011-07-18 14:10:00,34.69,34.7,34.66,34.69,31200.0,26.4415,26.4492,26.4187,26.4415,31200.0
2011-07-18 14:15:00,34.69,34.76,34.68,34.73,81000.0,26.4415,26.4949,26.4339,26.472,81000.0
2011-07-18 14:20:00,34.74,34.76,34.72,34.75,68800.0,26.4797,26.4949,26.4644,26.4873,68800.0
2011-07-18 14:25:00,34.75,34.75,34.71,34.73,68300.0,26.4873,26.4873,26.4568,26.472,68300.0
2011-07-18 14:30:00,34.73,34.74,34.7,34.73,84800.0,26.472,26.4797,26.4492,26.472,84800.0
2011-07-18 14:35:00,34.74,34.76,34.73,34.75,33700.0,26.4797,26.4949,26.472,26.4873,33700.0
2011-07-18 14:40:00,34.75,34.75,34.73,34.75,32800.0,26.4873,26.4873,26.472,26.4873,32800.0
2011-07-18 14:45:00,34.75,34.75,34.73,34.74,41100.0,26.4873,26.4873,26.472,26.4797,41100.0
2011-07-18 14:50:00,34.73,34.75,34.73,34.75,34900.0,26.472,26.4873,26.472,26.4873,34900.0
2011-07-18 14:55:00,34.74,34.8,34.74,34.8,54800.0,26.4797,26.5254,26.4797,26.5254,54800.0
2011-07-18 15:00:00,34.79,34.83,34.78,34.8,56300.0,26.5178,26.5483,26.5101,26.5254,56300.0
2011-07-18 15:05:00,34.81,34.81,34.74,34.75,69100.0,26.533,26.533,26.4797,26.4873,69100.0
2011-07-18 15:10:00,34.74,34.75,34.72,34.73,85600.0,26.4797,26.4873,26.4644,26.472,85600.0
2011-07-18 15:15:00,34.72,34.77,34.72,34.75,76700.0,26.4644,26.5025,26.4644,26.4873,76700.0
2011-07-18 15:20:00,34.75,34.76,34.71,34.73,50400.0,26.4873,26.4949,26.4568,26.472,50400.0
2011-07-18 15:25:00,34.73,34.74,34.7,34.73,101600.0,26.472,26.4797,26.4492,26.472,101600.0
2011-07-18 15:30:00,34.72,34.76,34.66,34.67,80900.0,26.4644,26.4949,26.4187,26.4263,80900.0
2011-07-18 15:35:00,34.66,34.7,34.64,34.68,65500.0,26.4187,26.4492,26.4034,26.4339,65500.0
2011-07-18 15:40:00,34.68,34.69,34.63,34.64,181000.0,26.4339,26.4415,26.3958,26.4034,181000.0
2011-07-18 15:45:00,34.63,34.69,34.62,34.69,147700.0,26.3958,26.4415,26.3882,26.4415,147700.0
2011-07-18 15:50:00,34.69,34.74,34.68,34.73,130400.0,26.4415,26.4797,26.4339,26.472,130400.0
2011-07-18 15:55:00,34.73,34.76,34.69,34.76,153800.0,26.472,26.4949,26.4415,26.4949,153800.0
2011-07-19 09:30:00,35.07,35.2,35.06,35.13,66400.0,26.7312,26.8303,26.7236,26.7769,66400.0
2011-07-19 09:35:00,35.13,35.21,35.12,35.16,43300.0,26.7769,26.8379,26.7693,26.7998,43300.0
2011-07-19 09:40:00,35.17,35.28,35.17,35.27,44900.0,26.8074,26.8913,26.8074,26.8836,44900.0
2011-07-19 09:45:00,35.27,35.31,35.25,35.3,33500.0,26.8836,26.9141,26.8684,26.9065,33500.0
2011-07-19 09:50:00,35.3,35.31,35.27,35.29,29300.0,26.9065,26.9141,26.8836,26.8989,29300.0
2011-07-19 09:55:00,35.28,35.29,35.18,35.22,45300.0,26.8913,26.8989,26.815,26.8455,45300.0
2011-07-19 10:00:00,35.22,35.32,35.22,35.31,54600.0,26.8455,26.9217,26.8455,26.9141,54600.0
2011-07-19 10:05:00,35.32,35.35,35.27,35.35,57100.0,26.9217,26.9446,26.8836,26.9446,57100.0
2011-07-19 10:10:00,35.35,35.36,35.25,35.28,36100.0,26.9446,26.9522,26.8684,26.8913,36100.0
2011-07-19 10:15:00,35.28,35.34,35.26,35.34,38100.0,26.8913,26.937,26.876,26.937,38100.0
2011-07-19 10:20:00,35.34,35.44,35.33,35.44,34200.0,26.937,27.0132,26.9294,27.0132,34200.0
2011-07-19 10:25:00,35.43,35.48,35.4,35.42,38700.0,27.0056,27.0437,26.9827,26.998,38700.0
2011-07-19 10:30:00,35.42,35.44,35.38,35.41,34300.0,26.998,27.0132,26.9675,26.9903,34300.0
2011-07-19 10:35:00,35.41,35.46,35.41,35.43,37900.0,26.9903,27.0285,26.9903,27.0056,37900.0
2011-07-19 10:40:00,35.43,35.46,35.4,35.41,16400.0,27.0056,27.0285,26.9827,26.9903,16400.0
2011-07-19 10:45:00,35.41,35.46,35.38,35.44,40600.0,26.9903,27.0285,26.9675,27.0132,40600.0
2011-07-19 10:50:00,35.44,35.47,35.42,35.45,22600.0,27.0132,27.0361,26.998,27.0208,22600.0
2011-07-19 10:55:00,35.46,35.47,35.39,35.4,14300.0,27.0285,27.0361,26.9751,26.9827,14300.0
2011-07-19 11:00:00,35.4,35.41,35.34,35.38,12700.0,26.9827,26.9903,26.937,26.9675,12700.0
2011-07-19 11:05:00,35.38,35.39,35.33,35.38,22600.0,26.9675,26.9751,26.9294,26.9675,22600.0
2011-07-19 11:10:00,35.37,35.37,35.35,35.35,13300.0,26.9599,26.9599,26.9446,26.9446,13300.0
2011-07-19 11:15:00,35.34,35.39,35.31,35.31,26900.0,26.937,26.9751,26.9141,26.9141,26900.0
2011-07-19 11:20:00,35.31,35.38,35.3,35.36,20000.0,26.9141,26.9675,26.9065,26.9522,20000.0
2011-07-19 11:25:00,35.37,35.39,35.35,35.38,10500.0,26.9599,26.9751,26.9446,26.9675,10500.0
2011-07-19 11:30:00,35.38,35.39,35.36,35.36,12400.0,26.9675,26.9751,26.9522,26.9522,12400.0
2011-07-19 11:35:00,35.35,35.35,35.3,35.3,28600.0,26.9446,26.9446,26.9065,26.9065,28600.0
2011-07-19 11:40:00,35.3,35.33,35.28,35.32,33200.0,26.9065,26.9294,26.8913,26.9217,33200.0
2011-07-19 11:45:00,35.32,35.36,35.31,35.35,26000.0,26.9217,26.9522,26.9141,26.9446,26000.0
2011-07-19 11:50:00,35.34,35.38,35.34,35.36,15700.0,26.937,26.9675,26.937,26.9522,15700.0
2011-07-19 11:55:00,35.37,35.38,35.35,35.36,26300.0,26.9599,26.9675,26.9446,26.9522,26300.0
2011-07-19 12:00:00,35.36,35.41,35.36,35.4,28200.0,26.9522,26.9903,26.9522,26.9827,28200.0
2011-07-19 12:05:00,35.4,35.42,35.38,35.39,29800.0,26.9827,26.998,26.9675,26.9751,29800.0
2011-07-19 12:10:00,35.4,35.42,35.4,35.41,9400.0,26.9827,26.998,26.9827,26.9903,9400.0
2011-07-19 12:15:00,35.42,35.45,35.38,35.4,26200.0,26.998,27.0208,26.9675,26.9827,26200.0
2011-07-19 12:20:00,35.4,35.4,35.37,35.39,27500.0,26.9827,26.9827,26.9599,26.9751,27500.0
2011-07-19 12:25:00,35.38,35.4,35.37,35.39,21700.0,26.9675,26.9827,26.9599,26.9751,21700.0
2011-07-19 12:30:00,35.38,35.46,35.38,35.45,21300.0,26.9675,27.0285,26.9675,27.0208,21300.0
2011-07-19 12:35:00,35.44,35.46,35.39,35.42,16500.0,27.0132,27.0285,26.9751,26.998,16500.0
2011-07-19 12:40:00,35.42,35.45,35.41,35.44,61100.0,26.998,27.0208,26.9903,27.0132,61100.0
2011-07-19 12:45:00,35.44,35.44,35.42,35.43,15700.0,27.0132,27.0132,26.998,27.0056,15700.0
2011-07-19 12:50:00,35.42,35.45,35.42,35.43,11400.0,26.998,27.0208,26.998,27.0056,11400.0
2011-07-19 12:55:00,35.44,35.44,35.41,35.42,9300.0,27.0132,27.0132,26.9903,26.998,9300.0
2011-07-19 13:00:00,35.42,35.43,35.33,35.33,11900.0,26.998,27.0056,26.9294,26.9294,11900.0
2011-07-19 13:05:00,35.33,35.33,35.29,35.29,14100.0,26.9294,26.9294,26.8989,26.8989,14100.0
2011-07-19 13:10:00,35.3,35.33,35.25,35.33,19100.0,26.9065,26.9294,26.8684,26.9294,19100.0
2011-07-19 13:15:00,35.32,35.4,35.32,35.39,13000.0,26.9217,26.9827,26.9217,26.9751,13000.0
2011-07-19 13:20:00,35.39,35.41,35.36,35.36,17100.0,26.9751,26.9903,26.9522,26.9522,17100.0
2011-07-19 13:25:00,35.36,35.46,35.36,35.44,15400.0,26.9522,27.0285,26.9522,27.0132,15400.0
2011-07-19 13:30:00,35.44,35.49,35.41,35.44,32200.0,27.0132,27.0513,26.9903,27.0132,32200.0
2011-07-19 13:35:00,35.42,35.5,35.38,35.46,37900.0,26.998,27.0589,26.9675,27.0285,37900.0
2011-07-19 13:40:00,35.47,35.61,35.43,35.6,49000.0,27.0361,27.1428,27.0056,27.1352,49000.0
2011-07-19 13:45:00,35.59,35.59,35.53,35.54,19500.0,27.1275,27.1275,27.0818,27.0894,19500.0
2011-07-19 13:50:00,35.55,35.6,35.54,35.58,21500.0,27.0971,27.1352,27.0894,27.1199,21500.0
2011-07-19 13:55:00,35.56,35.6,35.55,35.59,36900.0,27.1047,27.1352,27.0971,27.1275,36900.0
2011-07-19 14:00:00,35.59,35.6,35.53,35.57,42000.0,27.1275,27.1352,27.0818,27.1123,42000.0
2011-07-19 14:05:00,35.57,35.61,35.54,35.6,27800.0,27.1123,27.1428,27.0894,27.1352,27800.0
2011-07-19 14:10:00,35.6,35.63,35.57,35.59,45300.0,27.1352,27.158,27.1123,27.1275,45300.0
2011-07-19 14:15:00,35.6,35.64,35.59,35.61,28300.0,27.1352,27.1657,27.1275,27.1428,28300.0
2011-07-19 14:20:00,35.61,35.64,35.57,35.6,42000.0,27.1428,27.1657,27.1123,27.1352,42000.0
2011-07-19 14:25:00,35.6,35.67,35.6,35.67,25100.0,27.1352,27.1885,27.1352,27.1885,25100.0
2011-07-19 14:30:00,35.67,35.67,35.6,35.61,52800.0,27.1885,27.1885,27.1352,27.1428,52800.0
2011-07-19 14:35:00,35.61,35.63,35.59,35.63,23300.0,27.1428,27.158,27.1275,27.158,23300.0
2011-07-19 14:40:00,35.63,35.7,35.63,35.69,33700.0,27.158,27.2114,27.158,27.2038,33700.0
2011-07-19 14:45:00,35.69,35.74,35.68,35.72,37500.0,27.2038,27.2419,27.1961,27.2266,37500.0
2011-07-19 14:50:00,35.71,35.74,35.7,35.7,27900.0,27.219,27.2419,27.2114,27.2114,27900.0
2011-07-19 14:55:00,35.7,35.74,35.69,35.72,24800.0,27.2114,27.2419,27.2038,27.2266,24800.0
2011-07-19 15:00:00,35.72,35.76,35.71,35.75,34400.0,27.2266,27.2571,27.219,27.2495,34400.0
2011-07-19 15:05:00,35.76,35.79,35.74,35.75,47500.0,27.2571,27.28,27.2419,27.2495,47500.0
2011-07-19 15:10:00,35.74,35.79,35.74,35.79,26600.0,27.2419,27.28,27.2419,27.28,26600.0
2011-07-19 15:15:00,35.78,35.8,35.75,35.76,44500.0,27.2724,27.2876,27.2495,27.2571,44500.0
2011-07-19 15:20:00,35.77,35.78,35.75,35.78,34100.0,27.2647,27.2724,27.2495,27.2724,34100.0
2011-07-19 15:25:00,35.77,35.78,35.72,35.75,48200.0,27.2647,27.2724,27.2266,27.2495,48200.0
2011-07-19 15:30:00,35.74,35.77,35.72,35.74,57200.0,27.2419,27.2647,27.2266,27.2419,57200.0
2011-07-19 15:35:00,35.74,35.74,35.72,35.74,43500.0,27.2419,27.2419,27.2266,27.2419,43500.0
2011-07-19 15:40:00,35.74,35.76,35.73,35.74,77400.0,27.2419,27.2571,27.2343,27.2419,77400.0
2011-07-19 15:45:00,35.73,35.73,35.66,35.67,139500.0,27.2343,27.2343,27.1809,27.1885,139500.0
2011-07-19 15:50:00,35.68,35.68,35.6,35.6,128800.0,27.1961,27.1961,27.1352,27.1352,128800.0
2011-07-19 15:55:00,35.6,35.69,35.6,35.69,224000.0,27.1352,27.2038,27.1352,27.2038,224000.0
2011-07-20 09:30:00,35.78,35.78,35.68,35.73,68100.0,27.2724,27.2724,27.1961,27.2343,68100.0
2011-07-20 09:35:00,35.73,35.76,35.69,35.75,33700.0,27.2343,27.2571,27.2038,27.2495,33700.0
2011-07-20 09:40:00,35.75,35.75,35.69,35.71,56900.0,27.2495,27.2495,27.2038,27.219,56900.0
2011-07-20 09:45:00,35.7,35.74,35.68,35.69,37200.0,27.2114,27.2419,27.1961,27.2038,37200.0
2011-07-20 09:50:00,35.69,35.71,35.56,35.6,41100.0,27.2038,27.219,27.1047,27.1352,41100.0
2011-07-20 09:55:00,35.59,35.63,35.59,35.6,19900.0,27.1275,27.158,27.1275,27.1352,19900.0
2011-07-20 10:00:00,35.58,35.6,35.52,35.55,63500.0,27.1199,27.1352,27.0742,27.0971,63500.0
2011-07-20 10:05:00,35.55,35.61,35.53,35.59,31100.0,27.0971,27.1428,27.0818,27.1275,31100.0
2011-07-20 10:10:00,35.58,35.65,35.55,35.56,51800.0,27.1199,27.1733,27.0971,27.1047,51800.0
2011-07-20 10:15:00,35.57,35.57,35.44,35.49,36500.0,27.1123,27.1123,27.0132,27.0513,36500.0
2011-07-20 10:20:00,35.49,35.55,35.49,35.51,25000.0,27.0513,27.0971,27.0513,27.0666,25000.0
2011-07-20 10:25:00,35.5,35.55,35.49,35.52,21100.0,27.0589,27.0971,27.0513,27.0742,21100.0
2011-07-20 10:30:00,35.52,35.57,35.48,35.57,35300.0,27.0742,27.1123,27.0437,27.1123,35300.0
2011-07-20 10:35:00,35.57,35.58,35.52,35.52,33200.0,27.1123,27.1199,27.0742,27.0742,33200.0
2011-07-20 10:40:00,35.53,35.61,35.53,35.61,28200.0,27.0818,27.1428,27.0818,27.1428,28200.0
2011-07-20 10:45:00,35.61,35.61,35.54,35.55,18100.0,27.1428,27.1428,27.0894,27.0971,18100.0
2011-07-20 10:50:00,35.54,35.57,35.5,35.51,28500.0,27.0894,27.1123,27.0589,27.0666,28500.0
2011-07-20 10:55:00,35.5,35.53,35.49,35.53,35400.0,27.0589,27.0818,27.0513,27.0818,35400.0
2011-07-20 11:00:00,35.53,35.57,35.52,35.53,40100.0,27.0818,27.1123,27.0742,27.0818,40100.0
2011-07-20 11:05:00,35.54,35.59,35.53,35.59,26000.0,27.0894,27.1275,27.0818,27.1275,26000.0
2011-07-20 11:10:00,35.59,35.59,35.55,35.58,47100.0,27.1275,27.1275,27.0971,27.1199,47100.0
2011-07-20 11:15:00,35.57,35.6,35.52,35.55,29800.0,27.1123,27.1352,27.0742,27.0971,29800.0
2011-07-20 11:20:00,35.54,35.57,35.54,35.57,30400.0,27.0894,27.1123,27.0894,27.1123,30400.0
2011-07-20 11:25:00,35.57,35.58,35.53,35.54,28900.0,27.1123,27.1199,27.0818,27.0894,28900.0
2011-07-20 11:30:00,35.54,35.54,35.48,35.52,18800.0,27.0894,27.0894,27.0437,27.0742,18800.0
2011-07-20 11:35:00,35.53,35.56,35.51,35.51,15400.0,27.0818,27.1047,27.0666,27.0666,15400.0
2011-07-20 11:40:00,35.51,35.56,35.5,35.55,20100.0,27.0666,27.1047,27.0589,27.0971,20100.0
2011-07-20 11:45:00,35.54,35.54,35.45,35.47,27400.0,27.0894,27.0894,27.0208,27.0361,27400.0
2011-07-20 11:50:00,35.48,35.51,35.45,35.5,14700.0,27.0437,27.0666,27.0208,27.0589,14700.0
2011-07-20 11:55:00,35.5,35.51,35.46,35.49,16400.0,27.0589,27.0666,27.0285,27.0513,16400.0
2011-07-20 12:00:00,35.49,35.49,35.39,35.45,100300.0,27.0513,27.0513,26.9751,27.0208,100300.0
2011-07-20 12:05:00,35.44,35.47,35.42,35.47,22800.0,27.0132,27.0361,26.998,27.0361,22800.0
2011-07-20 12:10:00,35.47,35.47,35.41,35.44,23900.0,27.0361,27.0361,26.9903,27.0132,23900.0
2011-07-20 12:15:00,35.44,35.45,35.41,35.41,24800.0,27.0132,27.0208,26.9903,26.9903,24800.0
2011-07-20 12:20:00,35.42,35.43,35.39,35.41,29500.0,26.998,27.0056,26.9751,26.9903,29500.0
2011-07-20 12:25:00,35.41,35.43,35.39,35.4,16400.0,26.9903,27.0056,26.9751,26.9827,16400.0
2011-07-20 12:30:00,35.4,35.41,35.35,35.36,26500.0,26.9827,26.9903,26.9446,26.9522,26500.0
2011-07-20 12:35:00,35.37,35.39,35.35,35.35,15200.0,26.9599,26.9751,26.9446,26.9446,15200.0
2011-07-20 12:40:00,35.35,35.36,35.35,35.35,8300.0,26.9446,26.9522,26.9446,26.9446,8300.0
2011-07-20 12:45:00,35.36,35.38,35.35,35.36,20700.0,26.9522,26.9675,26.9446,26.9522,20700.0
2011-07-20 12:50:00,35.37,35.43,35.37,35.42,21600.0,26.9599,27.0056,26.9599,26.998,21600.0
2011-07-20 12:55:00,35.42,35.43,35.4,35.41,17300.0,26.998,27.0056,26.9827,26.9903,17300.0
2011-07-20 13:00:00,35.41,35.42,35.37,35.4,13300.0,26.9903,26.998,26.9599,26.9827,13300.0
2011-07-20 13:05:00,35.4,35.43,35.39,35.4,20200.0,26.9827,27.0056,26.9751,26.9827,20200.0
2011-07-20 13:10:00,35.4,35.42,35.39,35.41,15900.0,26.9827,26.998,26.9751,26.9903,15900.0
2011-07-20 13:15:00,35.41,35.43,35.39,35.43,20200.0,26.9903,27.0056,26.9751,27.0056,20200.0
2011-07-20 13:20:00,35.43,35.48,35.42,35.47,16200.0,27.0056,27.0437,26.998,27.0361,16200.0
2011-07-20 13:25:00,35.48,35.51,35.47,35.51,13900.0,27.0437,27.0666,27.0361,27.0666,13900.0
2011-07-20 13:30:00,35.51,35.52,35.49,35.52,24200.0,27.0666,27.0742,27.0513,27.0742,24200.0
2011-07-20 13:35:00,35.52,35.56,35.5,35.53,28400.0,27.0742,27.1047,27.0589,27.0818,28400.0
2011-07-20 13:40:00,35.54,35.54,35.5,35.51,22000.0,27.0894,27.0894,27.0589,27.0666,22000.0
2011-07-20 13:45:00,35.5,35.52,35.5,35.52,13000.0,27.0589,27.0742,27.0589,27.0742,13000.0
2011-07-20 13:50:00,35.52,35.54,35.51,35.54,12400.0,27.0742,27.0894,27.0666,27.0894,12400.0
2011-07-20 13:55:00,35.54,35.54,35.51,35.54,16600.0,27.0894,27.0894,27.0666,27.0894,16600.0
2011-07-20 14:00:00,35.53,35.58,35.53,35.57,21500.0,27.0818,27.1199,27.0818,27.1123,21500.0
2011-07-20 14:05:00,35.57,35.57,35.54,35.57,23500.0,27.1123,27.1123,27.0894,27.1123,23500.0
2011-07-20 14:10:00,35.57,35.58,35.55,35.57,18800.0,27.1123,27.1199,27.0971,27.1123,18800.0
2011-07-20 14:15:00,35.57,35.59,35.54,35.55,29100.0,27.1123,27.1275,27.0894,27.0971,29100.0
2011-07-20 14:20:00,35.55,35.56,35.53,35.55,21700.0,27.0971,27.1047,27.0818,27.0971,21700.0
2011-07-20 14:25:00,35.55,35.56,35.54,35.55,45300.0,27.0971,27.1047,27.0894,27.0971,45300.0
2011-07-20 14:30:00,35.55,35.55,35.51,35.53,28500.0,27.0971,27.0971,27.0666,27.0818,28500.0
2011-07-20 14:35:00,35.52,35.54,35.51,35.51,39000.0,27.0742,27.0894,27.0666,27.0666,39000.0
2011-07-20 14:40:00,35.52,35.54,35.5,35.5,19600.0,27.0742,27.0894,27.0589,27.0589,19600.0
2011-07-20 14:45:00,35.5,35.5,35.43,35.43,42900.0,27.0589,27.0589,27.0056,27.0056,42900.0
2011-07-20 14:50:00,35.44,35.51,35.44,35.48,57700.0,27.0132,27.0666,27.0132,27.0437,57700.0
2011-07-20 14:55:00,35.47,35.51,35.47,35.51,30000.0,27.0361,27.0666,27.0361,27.0666,30000.0
2011-07-20 15:00:00,35.51,35.51,35.49,35.5,18500.0,27.0666,27.0666,27.0513,27.0589,18500.0
2011-07-20 15:05:00,35.5,35.51,35.48,35.5,28000.0,27.0589,27.0666,27.0437,27.0589,28000.0
2011-07-20 15:10:00,35.51,35.52,35.47,35.51,52300.0,27.0666,27.0742,27.0361,27.0666,52300.0
2011-07-20 15:15:00,35.51,35.51,35.47,35.47,44100.0,27.0666,27.0666,27.0361,27.0361,44100.0
2011-07-20 15:20:00,35.47,35.47,35.4,35.4,35700.0,27.0361,27.0361,26.9827,26.9827,35700.0
2011-07-20 15:25:00,35.41,35.44,35.39,35.41,63400.0,26.9903,27.0132,26.9751,26.9903,63400.0
2011-07-20 15:30:00,35.41,35.41,35.4,35.4,44500.0,26.9903,26.9903,26.9827,26.9827,44500.0
2011-07-20 15:35:00,35.4,35.44,35.4,35.43,45300.0,26.9827,27.0132,26.9827,27.0056,45300.0
2011-07-20 15:40:00,35.43,35.45,35.42,35.43,47600.0,27.0056,27.0208,26.998,27.0056,47600.0
2011-07-20 15:45:00,35.42,35.43,35.35,35.39,114900.0,26.998,27.0056,26.9446,26.9751,114900.0
2011-07-20 15:50:00,35.38,35.4,35.36,35.39,119000.0,26.9675,26.9827,26.9522,26.9751,119000.0
2011-07-20 15:55:00,35.4,35.45,35.37,35.45,277800.0,26.9827,27.0208,26.9599,27.0208,277800.0
2011-07-21 09:30:00,35.81,35.84,35.75,35.75,56300.0,27.2952,27.3181,27.2495,27.2495,56300.0
2011-07-21 09:35:00,35.77,35.91,35.73,35.88,60600.0,27.2647,27.3715,27.2343,27.3486,60600.0
2011-07-21 09:40:00,35.88,36.03,35.87,36.03,39800.0,27.3486,27.4629,27.341,27.4629,39800.0
2011-07-21 09:45:00,36.03,36.12,35.99,36.08,59100.0,27.4629,27.5315,27.4324,27.501,59100.0
2011-07-21 09:50:00,36.09,36.15,36.09,36.12,48600.0,27.5087,27.5544,27.5087,27.5315,48600.0
2011-07-21 09:55:00,36.11,36.11,36.06,36.08,32400.0,27.5239,27.5239,27.4858,27.501,32400.0
2011-07-21 10:00:00,36.08,36.21,36.05,36.2,82000.0,27.501,27.6001,27.4782,27.5925,82000.0
2011-07-21 10:05:00,36.2,36.28,36.2,36.24,51400.0,27.5925,27.6535,27.5925,27.623,51400.0
2011-07-21 10:10:00,36.23,36.29,36.2,36.26,55600.0,27.6154,27.6611,27.5925,27.6382,55600.0
2011-07-21 10:15:00,36.26,36.27,36.23,36.24,38600.0,27.6382,27.6459,27.6154,27.623,38600.0
2011-07-21 10:20:00,36.25,36.29,36.2,36.26,35600.0,27.6306,27.6611,27.5925,27.6382,35600.0
2011-07-21 10:25:00,36.27,36.37,36.27,36.36,84300.0,27.6459,27.7221,27.6459,27.7145,84300.0
2011-07-21 10:30:00,36.36,36.39,36.29,36.34,61100.0,27.7145,27.7373,27.6611,27.6992,61100.0
2011-07-21 10:35:00,36.35,36.36,36.31,36.31,39200.0,27.7068,27.7145,27.6763,27.6763,39200.0
2011-07-21 10:40:00,36.3,36.35,36.29,36.35,22100.0,27.6687,27.7068,27.6611,27.7068,22100.0
2011-07-21 10:45:00,36.34,36.37,36.34,36.36,18400.0,27.6992,27.7221,27.6992,27.7145,18400.0
2011-07-21 10:50:00,36.36,36.45,36.35,36.43,44000.0,27.7145,27.7831,27.7068,27.7678,44000.0
2011-07-21 10:55:00,36.44,36.44,36.36,36.36,23400.0,27.7754,27.7754,27.7145,27.7145,23400.0
2011-07-21 11:00:00,36.36,36.39,36.35,36.36,26500.0,27.7145,27.7373,27.7068,27.7145,26500.0
2011-07-21 11:05:00,36.36,36.39,36.34,36.39,21200.0,27.7145,27.7373,27.6992,27.7373,21200.0
2011-07-21 11:10:00,36.39,36.41,36.36,36.41,21900.0,27.7373,27.7526,27.7145,27.7526,21900.0
2011-07-21 11:15:00,36.4,36.41,36.36,36.37,29900.0,27.7449,27.7526,27.7145,27.7221,29900.0
2011-07-21 11:20:00,36.36,36.4,36.33,36.39,52100.0,27.7145,27.7449,27.6916,27.7373,52100.0
2011-07-21 11:25:00,36.38,36.38,36.31,36.34,49100.0,27.7297,27.7297,27.6763,27.6992,49100.0
2011-07-21 11:30:00,36.34,36.35,36.29,36.29,32500.0,27.6992,27.7068,27.6611,27.6611,32500.0
2011-07-21 11:35:00,36.3,36.31,36.25,36.26,23000.0,27.6687,27.6763,27.6306,27.6382,23000.0
2011-07-21 11:40:00,36.26,36.27,36.25,36.25,30000.0,27.6382,27.6459,27.6306,27.6306,30000.0
2011-07-21 11:45:00,36.25,36.28,36.24,36.26,28500.0,27.6306,27.6535,27.623,27.6382,28500.0
2011-07-21 11:50:00,36.25,36.28,36.25,36.26,28300.0,27.6306,27.6535,27.6306,27.6382,28300.0
2011-07-21 11:55:00,36.25,36.3,36.25,36.27,35600.0,27.6306,27.6687,27.6306,27.6459,35600.0
2011-07-21 12:00:00,36.28,36.3,36.26,36.26,39900.0,27.6535,27.6687,27.6382,27.6382,39900.0
2011-07-21 12:05:00,36.26,36.3,36.25,36.26,115100.0,27.6382,27.6687,27.6306,27.6382,115100.0
2011-07-21 12:10:00,36.26,36.29,36.25,36.28,42400.0,27.6382,27.6611,27.6306,27.6535,42400.0
2011-07-21 12:15:00,36.28,36.28,36.22,36.25,34200.0,27.6535,27.6535,27.6077,27.6306,34200.0
2011-07-21 12:20:00,36.25,36.25,36.21,36.22,36300.0,27.6306,27.6306,27.6001,27.6077,36300.0
2011-07-21 12:25:00,36.22,36.24,36.2,36.24,12500.0,27.6077,27.623,27.5925,27.623,12500.0
2011-07-21 12:30:00,36.23,36.27,36.22,36.27,20300.0,27.6154,27.6459,27.6077,27.6459,20300.0
2011-07-21 12:35:00,36.27,36.35,36.25,36.33,25500.0,27.6459,27.7068,27.6306,27.6916,25500.0
2011-07-21 12:40:00,36.33,36.53,36.33,36.53,49800.0,27.6916,27.844,27.6916,27.844,49800.0
2011-07-21 12:45:00,36.52,36.58,36.45,36.51,47300.0,27.8364,27.8821,27.7831,27.8288,47300.0
2011-07-21 12:50:00,36.5,36.5,36.38,36.4,148100.0,27.8212,27.8212,27.7297,27.7449,148100.0
2011-07-21 12:55:00,36.4,36.47,36.38,36.47,35300.0,27.7449,27.7983,27.7297,27.7983,35300.0
2011-07-21 13:00:00,36.48,36.52,36.46,36.52,28500.0,27.8059,27.8364,27.7907,27.8364,28500.0
2011-07-21 13:05:00,36.51,36.51,36.44,36.45,29700.0,27.8288,27.8288,27.7754,27.7831,29700.0
2011-07-21 13:10:00,36.45,36.45,36.4,36.43,20500.0,27.7831,27.7831,27.7449,27.7678,20500.0
2011-07-21 13:15:00,36.44,36.49,36.43,36.48,20300.0,27.7754,27.8135,27.7678,27.8059,20300.0
2011-07-21 13:20:00,36.48,36.5,36.45,36.46,11000.0,27.8059,27.8212,27.7831,27.7907,11000.0
2011-07-21 13:25:00,36.45,36.53,36.45,36.53,19900.0,27.7831,27.844,27.7831,27.844,19900.0
2011-07-21 13:30:00,36.52,36.53,36.47,36.48,19200.0,27.8364,27.844,27.7983,27.8059,19200.0
2011-07-21 13:35:00,36.48,36.49,36.45,36.49,19600.0,27.8059,27.8135,27.7831,27.8135,19600.0
2011-07-21 13:40:00,36.49,36.49,36.43,36.45,21200.0,27.8135,27.8135,27.7678,27.7831,21200.0
2011-07-21 13:45:00,36.44,36.44,36.41,36.43,13300.0,27.7754,27.7754,27.7526,27.7678,13300.0
2011-07-21 13:50:00,36.42,36.44,36.4,36.43,21000.0,27.7602,27.7754,27.7449,27.7678,21000.0
2011-07-21 13:55:00,36.42,36.43,36.37,36.43,29700.0,27.7602,27.7678,27.7221,27.7678,29700.0
2011-07-21 14:00:00,36.44,36.46,36.43,36.45,19300.0,27.7754,27.7907,27.7678,27.7831,19300.0
2011-07-21 14:05:00,36.46,36.46,36.4,36.41,15300.0,27.7907,27.7907,27.7449,27.7526,15300.0
2011-07-21 14:10:00,36.4,36.43,36.39,36.41,25100.0,27.7449,27.7678,27.7373,27.7526,25100.0
2011-07-21 14:15:00,36.41,36.42,36.36,36.37,21100.0,27.7526,27.7602,27.7145,27.7221,21100.0
2011-07-21 14:20:00,36.36,36.41,36.36,36.4,18200.0,27.7145,27.7526,27.7145,27.7449,18200.0
2011-07-21 14:25:00,36.4,36.46,36.39,36.45,23400.0,27.7449,27.7907,27.7373,27.7831,23400.0
2011-07-21 14:30:00,36.44,36.49,36.42,36.45,37300.0,27.7754,27.8135,27.7602,27.7831,37300.0
2011-07-21 14:35:00,36.45,36.48,36.41,36.43,41200.0,27.7831,27.8059,27.7526,27.7678,41200.0
2011-07-21 14:40:00,36.43,36.45,36.4,36.45,38500.0,27.7678,27.7831,27.7449,27.7831,38500.0
2011-07-21 14:45:00,36.45,36.48,36.43,36.45,31300.0,27.7831,27.8059,27.7678,27.7831,31300.0
2011-07-21 14:50:00,36.45,36.45,36.39,36.43,53200.0,27.7831,27.7831,27.7373,27.7678,53200.0
2011-07-21 14:55:00,36.43,36.49,36.42,36.49,30800.0,27.7678,27.8135,27.7602,27.8135,30800.0
2011-07-21 15:00:00,36.48,36.51,36.44,36.48,58900.0,27.8059,27.8288,27.7754,27.8059,58900.0
2011-07-21 15:05:00,36.48,36.52,36.44,36.44,42600.0,27.8059,27.8364,27.7754,27.7754,42600.0
2011-07-21 15:10:00,36.44,36.46,36.41,36.42,28400.0,27.7754,27.7907,27.7526,27.7602,28400.0
2011-07-21 15:15:00,36.42,36.51,36.41,36.5,83600.0,27.7602,27.8288,27.7526,27.8212,83600.0
2011-07-21 15:20:00,36.49,36.51,36.46,36.49,64500.0,27.8135,27.8288,27.7907,27.8135,64500.0
2011-07-21 15:25:00,36.49,36.5,36.46,36.48,27100.0,27.8135,27.8212,27.7907,27.8059,27100.0
2011-07-21 15:30:00,36.48,36.48,36.43,36.43,53500.0,27.8059,27.8059,27.7678,27.7678,53500.0
2011-07-21 15:35:00,36.45,36.45,36.34,36.35,89400.0,27.7831,27.7831,27.6992,27.7068,89400.0
2011-07-21 15:40:00,36.35,36.36,36.32,36.33,80400.0,27.7068,27.7145,27.684,27.6916,80400.0
2011-07-21 15:45:00,36.33,36.35,36.26,36.27,160900.0,27.6916,27.7068,27.6382,27.6459,160900.0
2011-07-21 15:50:00,36.27,36.29,36.25,36.26,204600.0,27.6459,27.6611,27.6306,27.6382,204600.0
2011-07-21 15:55:00,36.26,36.31,36.25,36.3,184900.0,27.6382,27.6763,27.6306,27.6687,184900.0
2011-07-22 09:30:00,36.63,36.81,36.54,36.8,107900.0,27.9203,28.0575,27.8517,28.0498,107900.0
2011-07-22 09:35:00,36.79,36.86,36.71,36.71,54700.0,28.0422,28.0956,27.9812,27.9812,54700.0
2011-07-22 09:40:00,36.71,36.71,36.63,36.66,58700.0,27.9812,27.9812,27.9203,27.9431,58700.0
2011-07-22 09:45:00,36.68,36.68,36.55,36.61,40300.0,27.9584,27.9584,27.8593,27.905,40300.0
2011-07-22 09:50:00,36.61,36.61,36.48,36.5,37200.0,27.905,27.905,27.8059,27.8212,37200.0
2011-07-22 09:55:00,36.5,36.55,36.47,36.5,47300.0,27.8212,27.8593,27.7983,27.8212,47300.0
2011-07-22 10:00:00,36.5,36.53,36.47,36.5,46800.0,27.8212,27.844,27.7983,27.8212,46800.0
2011-07-22 10:05:00,36.51,36.59,36.5,36.52,44500.0,27.8288,27.8898,27.8212,27.8364,44500.0
2011-07-22 10:10:00,36.52,36.58,36.51,36.58,35000.0,27.8364,27.8821,27.8288,27.8821,35000.0
2011-07-22 10:15:00,36.57,36.58,36.45,36.5,50800.0,27.8745,27.8821,27.7831,27.8212,50800.0
2011-07-22 10:20:00,36.5,36.53,36.47,36.48,49300.0,27.8212,27.844,27.7983,27.8059,49300.0
2011-07-22 10:25:00,36.49,36.55,36.46,36.55,49300.0,27.8135,27.8593,27.7907,27.8593,49300.0
2011-07-22 10:30:00,36.55,36.59,36.54,36.56,30500.0,27.8593,27.8898,27.8517,27.8669,30500.0
2011-07-22 10:35:00,36.57,36.65,36.52,36.63,37700.0,27.8745,27.9355,27.8364,27.9203,37700.0
2011-07-22 10:40:00,36.63,36.67,36.62,36.64,39700.0,27.9203,27.9507,27.9126,27.9279,39700.0
2011-07-22 10:45:00,36.64,36.67,36.63,36.66,18600.0,27.9279,27.9507,27.9203,27.9431,18600.0
2011-07-22 10:50:00,36.66,36.68,36.61,36.68,32700.0,27.9431,27.9584,27.905,27.9584,32700.0
2011-07-22 10:55:00,36.68,36.76,36.68,36.76,42200.0,27.9584,28.0193,27.9584,28.0193,42200.0
2011-07-22 11:00:00,36.76,36.77,36.73,36.74,47800.0,28.0193,28.027,27.9965,28.0041,47800.0
2011-07-22 11:05:00,36.74,36.74,36.66,36.67,23900.0,28.0041,28.0041,27.9431,27.9507,23900.0
2011-07-22 11:10:00,36.68,36.72,36.67,36.68,23900.0,27.9584,27.9889,27.9507,27.9584,23900.0
2011-07-22 11:15:00,36.67,36.73,36.66,36.66,31700.0,27.9507,27.9965,27.9431,27.9431,31700.0
2011-07-22 11:20:00,36.66,36.7,36.62,36.7,24900.0,27.9431,27.9736,27.9126,27.9736,24900.0
2011-07-22 11:25:00,36.69,36.7,36.66,36.69,21400.0,27.966,27.9736,27.9431,27.966,21400.0
2011-07-22 11:30:00,36.68,36.74,36.66,36.72,21900.0,27.9584,28.0041,27.9431,27.9889,21900.0
2011-07-22 11:35:00,36.71,36.76,36.67,36.75,28100.0,27.9812,28.0193,27.9507,28.0117,28100.0
2011-07-22 11:40:00,36.75,36.75,36.71,36.73,15400.0,28.0117,28.0117,27.9812,27.9965,15400.0
2011-07-22 11:45:00,36.73,36.73,36.67,36.67,15000.0,27.9965,27.9965,27.9507,27.9507,15000.0
2011-07-22 11:50:00,36.67,36.68,36.65,36.65,10600.0,27.9507,27.9584,27.9355,27.9355,10600.0
2011-07-22 11:55:00,36.66,36.68,36.66,36.67,18000.0,27.9431,27.9584,27.9431,27.9507,18000.0
2011-07-22 12:00:00,36.67,36.67,36.63,36.65,14600.0,27.9507,27.9507,27.9203,27.9355,14600.0
2011-07-22 12:05:00,36.65,36.72,36.65,36.7,22900.0,27.9355,27.9889,27.9355,27.9736,22900.0
2011-07-22 12:10:00,36.69,36.75,36.69,36.74,39500.0,27.966,28.0117,27.966,28.0041,39500.0
2011-07-22 12:15:00,36.75,36.75,36.68,36.69,12200.0,28.0117,28.0117,27.9584,27.966,12200.0
2011-07-22 12:20:00,36.68,36.69,36.65,36.65,14500.0,27.9584,27.966,27.9355,27.9355,14500.0
2011-07-22 12:25:00,36.65,36.69,36.64,36.67,23700.0,27.9355,27.966,27.9279,27.9507,23700.0
2011-07-22 12:30:00,36.67,36.7,36.67,36.69,23500.0,27.9507,27.9736,27.9507,27.966,23500.0
2011-07-22 12:35:00,36.69,36.72,36.68,36.68,21000.0,27.966,27.9889,27.9584,27.9584,21000.0
2011-07-22 12:40:00,36.69,36.72,36.68,36.71,20200.0,27.966,27.9889,27.9584,27.9812,20200.0
2011-07-22 12:45:00,36.72,36.75,36.71,36.75,10500.0,27.9889,28.0117,27.9812,28.0117,10500.0
2011-07-22 12:50:00,36.75,36.78,36.74,36.78,25400.0,28.0117,28.0346,28.0041,28.0346,25400.0
2011-07-22 12:55:00,36.78,36.83,36.78,36.81,40900.0,28.0346,28.0727,28.0346,28.0575,40900.0
2011-07-22 13:00:00,36.82,36.83,36.75,36.77,20000.0,28.0651,28.0727,28.0117,28.027,20000.0
2011-07-22 13:05:00,36.78,36.78,36.72,36.72,12800.0,28.0346,28.0346,27.9889,27.9889,12800.0
2011-07-22 13:10:00,36.72,36.72,36.68,36.69,28300.0,27.9889,27.9889,27.9584,27.966,28300.0
2011-07-22 13:15:00,36.68,36.7,36.64,36.68,17700.0,27.9584,27.9736,27.9279,27.9584,17700.0
2011-07-22 13:20:00,36.69,36.69,36.63,36.66,22200.0,27.966,27.966,27.9203,27.9431,22200.0
2011-07-22 13:25:00,36.65,36.66,36.63,36.66,12200.0,27.9355,27.9431,27.9203,27.9431,12200.0
2011-07-22 13:30:00,36.65,36.66,36.63,36.65,12300.0,27.9355,27.9431,27.9203,27.9355,12300.0
2011-07-22 13:35:00,36.65,36.66,36.59,36.63,12200.0,27.9355,27.9431,27.8898,27.9203,12200.0
2011-07-22 13:40:00,36.63,36.67,36.63,36.64,16800.0,27.9203,27.9507,27.9203,27.9279,16800.0
2011-07-22 13:45:00,36.65,36.66,36.6,36.62,14300.0,27.9355,27.9431,27.8974,27.9126,14300.0
2011-07-22 13:50:00,36.61,36.64,36.61,36.64,23100.0,27.905,27.9279,27.905,27.9279,23100.0
2011-07-22 13:55:00,36.64,36.69,36.64,36.68,18200.0,27.9279,27.966,27.9279,27.9584,18200.0
2011-07-22 14:00:00,36.67,36.68,36.65,36.65,22100.0,27.9507,27.9584,27.9355,27.9355,22100.0
2011-07-22 14:05:00,36.65,36.65,36.6,36.65,27100.0,27.9355,27.9355,27.8974,27.9355,27100.0
2011-07-22 14:10:00,36.64,36.65,36.63,36.65,16500.0,27.9279,27.9355,27.9203,27.9355,16500.0
2011-07-22 14:15:00,36.65,36.66,36.63,36.64,8200.0,27.9355,27.9431,27.9203,27.9279,8200.0
2011-07-22 14:20:00,36.64,36.65,36.63,36.64,24400.0,27.9279,27.9355,27.9203,27.9279,24400.0
2011-07-22 14:25:00,36.64,36.66,36.64,36.65,19500.0,27.9279,27.9431,27.9279,27.9355,19500.0
2011-07-22 14:30:00,36.65,36.7,36.64,36.69,33600.0,27.9355,27.9736,27.9279,27.966,33600.0
2011-07-22 14:35:00,36.69,36.72,36.67,36.72,35000.0,27.966,27.9889,27.9507,27.9889,35000.0
2011-07-22 14:40:00,36.71,36.81,36.71,36.8,55200.0,27.9812,28.0575,27.9812,28.0498,55200.0
2011-07-22 14:45:00,36.8,36.82,36.77,36.77,33000.0,28.0498,28.0651,28.027,28.027,33000.0
2011-07-22 14:50:00,36.77,36.78,36.75,36.76,29000.0,28.027,28.0346,28.0117,28.0193,29000.0
2011-07-22 14:55:00,36.76,36.78,36.76,36.78,24400.0,28.0193,28.0346,28.0193,28.0346,24400.0
2011-07-22 15:00:00,36.78,36.81,36.77,36.81,44600.0,28.0346,28.0575,28.027,28.0575,44600.0
2011-07-22 15:05:00,36.81,36.83,36.79,36.79,67500.0,28.0575,28.0727,28.0422,28.0422,67500.0
2011-07-22 15:10:00,36.79,36.79,36.72,36.72,29300.0,28.0422,28.0422,27.9889,27.9889,29300.0
2011-07-22 15:15:00,36.72,36.73,36.69,36.71,33600.0,27.9889,27.9965,27.966,27.9812,33600.0
2011-07-22 15:20:00,36.72,36.74,36.7,36.73,57500.0,27.9889,28.0041,27.9736,27.9965,57500.0
2011-07-22 15:25:00,36.73,36.74,36.66,36.67,83600.0,27.9965,28.0041,27.9431,27.9507,83600.0
2011-07-22 15:30:00,36.67,36.68,36.61,36.62,80100.0,27.9507,27.9584,27.905,27.9126,80100.0
2011-07-22 15:35:00,36.61,36.65,36.59,36.59,53600.0,27.905,27.9355,27.8898,27.8898,53600.0
2011-07-22 15:40:00,36.59,36.59,36.53,36.58,94200.0,27.8898,27.8898,27.844,27.8821,94200.0
2011-07-22 15:45:00,36.57,36.6,36.55,36.57,112900.0,27.8745,27.8974,27.8593,27.8745,112900.0
2011-07-22 15:50:00,36.57,36.57,36.52,36.52,126300.0,27.8745,27.8745,27.8364,27.8364,126300.0
2011-07-22 15:55:00,36.52,36.57,36.51,36.57,166300.0,27.8364,27.8745,27.8288,27.8745,166300.0
2011-07-25 09:30:00,36.18,36.2,36.12,36.2,28600.0,27.5773,27.5925,27.5315,27.5925,28600.0
2011-07-25 09:35:00,36.2,36.26,36.14,36.17,21000.0,27.5925,27.6382,27.5468,27.5696,21000.0
2011-07-25 09:40:00,36.18,36.2,36.02,36.11,27500.0,27.5773,27.5925,27.4553,27.5239,27500.0
2011-07-25 09:45:00,36.11,36.16,36.05,36.05,50000.0,27.5239,27.562,27.4782,27.4782,50000.0
2011-07-25 09:50:00,36.06,36.14,36.04,36.05,50600.0,27.4858,27.5468,27.4705,27.4782,50600.0
2011-07-25 09:55:00,36.06,36.13,36.05,36.12,15500.0,27.4858,27.5391,27.4782,27.5315,15500.0
2011-07-25 10:00:00,36.1,36.17,36.1,36.15,26700.0,27.5163,27.5696,27.5163,27.5544,26700.0
2011-07-25 10:05:00,36.14,36.19,36.11,36.19,18400.0,27.5468,27.5849,27.5239,27.5849,18400.0
2011-07-25 10:10:00,36.19,36.22,36.08,36.09,29800.0,27.5849,27.6077,27.501,27.5087,29800.0
2011-07-25 10:15:00,36.09,36.13,36.06,36.12,37900.0,27.5087,27.5391,27.4858,27.5315,37900.0
2011-07-25 10:20:00,36.12,36.16,36.09,36.13,34900.0,27.5315,27.562,27.5087,27.5391,34900.0
2011-07-25 10:25:00,36.14,36.15,36.09,36.11,51500.0,27.5468,27.5544,27.5087,27.5239,51500.0
2011-07-25 10:30:00,36.11,36.21,36.1,36.14,58500.0,27.5239,27.6001,27.5163,27.5468,58500.0
2011-07-25 10:35:00,36.14,36.16,36.09,36.13,39900.0,27.5468,27.562,27.5087,27.5391,39900.0
2011-07-25 10:40:00,36.13,36.2,36.12,36.15,39900.0,27.5391,27.5925,27.5315,27.5544,39900.0
2011-07-25 10:45:00,36.15,36.15,36.07,36.11,56000.0,27.5544,27.5544,27.4934,27.5239,56000.0
2011-07-25 10:50:00,36.11,36.11,36.01,36.02,46600.0,27.5239,27.5239,27.4477,27.4553,46600.0
2011-07-25 10:55:00,36.02,36.11,36.01,36.1,32400.0,27.4553,27.5239,27.4477,27.5163,32400.0
2011-07-25 11:00:00,36.1,36.15,36.08,36.15,31600.0,27.5163,27.5544,27.501,27.5544,31600.0
2011-07-25 11:05:00,36.14,36.15,36.1,36.12,33500.0,27.5468,27.5544,27.5163,27.5315,33500.0
2011-07-25 11:10:00,36.12,36.12,36.07,36.09,28800.0,27.5315,27.5315,27.4934,27.5087,28800.0
2011-07-25 11:15:00,36.08,36.11,36.07,36.09,22200.0,27.501,27.5239,27.4934,27.5087,22200.0
2011-07-25 11:20:00,36.08,36.16,36.07,36.16,24100.0,27.501,27.562,27.4934,27.562,24100.0
2011-07-25 11:25:00,36.15,36.2,36.14,36.17,24200.0,27.5544,27.5925,27.5468,27.5696,24200.0
2011-07-25 11:30:00,36.18,36.19,36.16,36.18,12400.0,27.5773,27.5849,27.562,27.5773,12400.0
2011-07-25 11:35:00,36.19,36.23,36.19,36.19,24800.0,27.5849,27.6154,27.5849,27.5849,24800.0
2011-07-25 11:40:00,36.19,36.21,36.17,36.21,24300.0,27.5849,27.6001,27.5696,27.6001,24300.0
2011-07-25 11:45:00,36.2,36.26,36.2,36.21,19900.0,27.5925,27.6382,27.5925,27.6001,19900.0
2011-07-25 11:50:00,36.21,36.22,36.18,36.19,46000.0,27.6001,27.6077,27.5773,27.5849,46000.0
2011-07-25 11:55:00,36.19,36.29,36.19,36.29,16800.0,27.5849,27.6611,27.5849,27.6611,16800.0
2011-07-25 12:00:00,36.29,36.31,36.24,36.24,12600.0,27.6611,27.6763,27.623,27.623,12600.0
2011-07-25 12:05:00,36.24,36.26,36.22,36.25,14300.0,27.623,27.6382,27.6077,27.6306,14300.0
2011-07-25 12:10:00,36.25,36.28,36.23,36.23,20300.0,27.6306,27.6535,27.6154,27.6154,20300.0
2011-07-25 12:15:00,36.24,36.27,36.2,36.22,18800.0,27.623,27.6459,27.5925,27.6077,18800.0
2011-07-25 12:20:00,36.23,36.24,36.17,36.19,42100.0,27.6154,27.623,27.5696,27.5849,42100.0
2011-07-25 12:25:00,36.18,36.19,36.18,36.19,7100.0,27.5773,27.5849,27.5773,27.5849,7100.0
2011-07-25 12:30:00,36.19,36.21,36.18,36.19,17700.0,27.5849,27.6001,27.5773,27.5849,17700.0
2011-07-25 12:35:00,36.21,36.21,36.19,36.21,9800.0,27.6001,27.6001,27.5849,27.6001,9800.0
2011-07-25 12:40:00,36.2,36.26,36.19,36.25,9700.0,27.5925,27.6382,27.5849,27.6306,9700.0
2011-07-25 12:45:00,36.25,36.29,36.25,36.27,12400.0,27.6306,27.6611,27.6306,27.6459,12400.0
2011-07-25 12:50:00,36.27,36.27,36.24,36.24,12700.0,27.6459,27.6459,27.623,27.623,12700.0
2011-07-25 12:55:00,36.25,36.27,36.24,36.26,15400.0,27.6306,27.6459,27.623,27.6382,15400.0
2011-07-25 13:00:00,36.27,36.28,36.25,36.28,14400.0,27.6459,27.6535,27.6306,27.6535,14400.0
2011-07-25 13:05:00,36.28,36.33,36.28,36.3,15000.0,27.6535,27.6916,27.6535,27.6687,15000.0
2011-07-25 13:10:00,36.3,36.3,36.27,36.3,8400.0,27.6687,27.6687,27.6459,27.6687,8400.0
2011-07-25 13:15:00,36.29,36.33,36.29,36.3,18000.0,27.6611,27.6916,27.6611,27.6687,18000.0
2011-07-25 13:20:00,36.3,36.32,36.3,36.32,7500.0,27.6687,27.684,27.6687,27.684,7500.0
2011-07-25 13:25:00,36.31,36.32,36.3,36.3,6900.0,27.6763,27.684,27.6687,27.6687,6900.0
2011-07-25 13:30:00,36.3,36.3,36.27,36.3,11900.0,27.6687,27.6687,27.6459,27.6687,11900.0
2011-07-25 13:35:00,36.3,36.3,36.2,36.21,28100.0,27.6687,27.6687,27.5925,27.6001,28100.0
2011-07-25 13:40:00,36.2,36.21,36.18,36.19,27900.0,27.5925,27.6001,27.5773,27.5849,27900.0
2011-07-25 13:45:00,36.19,36.22,36.18,36.2,19500.0,27.5849,27.6077,27.5773,27.5925,19500.0
2011-07-25 13:50:00,36.2,36.21,36.17,36.21,14000.0,27.5925,27.6001,27.5696,27.6001,14000.0
2011-07-25 13:55:00,36.2,36.21,36.17,36.17,8200.0,27.5925,27.6001,27.5696,27.5696,8200.0
2011-07-25 14:00:00,36.17,36.21,36.16,36.19,28000.0,27.5696,27.6001,27.562,27.5849,28000.0
2011-07-25 14:05:00,36.19,36.2,36.15,36.18,35400.0,27.5849,27.5925,27.5544,27.5773,35400.0
2011-07-25 14:10:00,36.18,36.23,36.17,36.17,23900.0,27.5773,27.6154,27.5696,27.5696,23900.0
2011-07-25 14:15:00,36.17,36.18,36.15,36.16,14600.0,27.5696,27.5773,27.5544,27.562,14600.0
2011-07-25 14:20:00,36.16,36.18,36.14,36.16,24500.0,27.562,27.5773,27.5468,27.562,24500.0
2011-07-25 14:25:00,36.16,36.21,36.15,36.17,15900.0,27.562,27.6001,27.5544,27.5696,15900.0
2011-07-25 14:30:00,36.17,36.19,36.12,36.15,30000.0,27.5696,27.5849,27.5315,27.5544,30000.0
2011-07-25 14:35:00,36.15,36.19,36.1,36.1,28700.0,27.5544,27.5849,27.5163,27.5163,28700.0
2011-07-25 14:40:00,36.1,36.17,36.1,36.12,40600.0,27.5163,27.5696,27.5163,27.5315,40600.0
2011-07-25 14:45:00,36.12,36.13,36.08,36.11,34200.0,27.5315,27.5391,27.501,27.5239,34200.0
2011-07-25 14:50:00,36.11,36.16,36.08,36.11,22800.0,27.5239,27.562,27.501,27.5239,22800.0
2011-07-25 14:55:00,36.11,36.16,36.1,36.11,17300.0,27.5239,27.562,27.5163,27.5239,17300.0
2011-07-25 15:00:00,36.12,36.13,36.06,36.07,35400.0,27.5315,27.5391,27.4858,27.4934,35400.0
2011-07-25 15:05:00,36.07,36.1,36.06,36.07,23700.0,27.4934,27.5163,27.4858,27.4934,23700.0
2011-07-25 15:10:00,36.06,36.12,36.04,36.12,24700.0,27.4858,27.5315,27.4705,27.5315,24700.0
2011-07-25 15:15:00,36.11,36.16,36.11,36.15,31200.0,27.5239,27.562,27.5239,27.5544,31200.0
2011-07-25 15:20:00,36.15,36.16,36.11,36.13,20300.0,27.5544,27.562,27.5239,27.5391,20300.0
2011-07-25 15:25:00,36.13,36.19,36.11,36.18,32000.0,27.5391,27.5849,27.5239,27.5773,32000.0
2011-07-25 15:30:00,36.19,36.24,36.16,36.24,46000.0,27.5849,27.623,27.562,27.623,46000.0
2011-07-25 15:35:00,36.23,36.27,36.22,36.23,43500.0,27.6154,27.6459,27.6077,27.6154,43500.0
2011-07-25 15:40:00,36.23,36.24,36.16,36.16,40400.0,27.6154,27.623,27.562,27.562,40400.0
2011-07-25 15:45:00,36.16,36.17,36.12,36.16,81700.0,27.562,27.5696,27.5315,27.562,81700.0
2011-07-25 15:50:00,36.15,36.2,36.15,36.19,82100.0,27.5544,27.5925,27.5544,27.5849,82100.0
2011-07-25 15:55:00,36.18,36.19,36.13,36.15,101500.0,27.5773,27.5849,27.5391,27.5544,101500.0
2011-07-26 09:30:00,36.37,36.39,36.29,36.32,47600.0,27.7221,27.7373,27.6611,27.684,47600.0
2011-07-26 09:35:00,36.31,36.34,36.28,36.32,29400.0,27.6763,27.6992,27.6535,27.684,29400.0
2011-07-26 09:40:00,36.3,36.38,36.3,36.33,24200.0,27.6687,27.7297,27.6687,27.6916,24200.0
2011-07-26 09:45:00,36.32,36.33,36.22,36.23,25300.0,27.684,27.6916,27.6077,27.6154,25300.0
2011-07-26 09:50:00,36.23,36.25,36.18,36.19,25900.0,27.6154,27.6306,27.5773,27.5849,25900.0
2011-07-26 09:55:00,36.19,36.22,36.14,36.18,30200.0,27.5849,27.6077,27.5468,27.5773,30200.0
2011-07-26 10:00:00,36.19,36.29,36.18,36.23,50500.0,27.5849,27.6611,27.5773,27.6154,50500.0
2011-07-26 10:05:00,36.23,36.26,36.15,36.2,32600.0,27.6154,27.6382,27.5544,27.5925,32600.0
2011-07-26 10:10:00,36.2,36.28,36.19,36.27,27600.0,27.5925,27.6535,27.5849,27.6459,27600.0
2011-07-26 10:15:00,36.28,36.31,36.23,36.24,37100.0,27.6535,27.6763,27.6154,27.623,37100.0
2011-07-26 10:20:00,36.24,36.29,36.21,36.29,19600.0,27.623,27.6611,27.6001,27.6611,19600.0
2011-07-26 10:25:00,36.29,36.3,36.24,36.28,13200.0,27.6611,27.6687,27.623,27.6535,13200.0
2011-07-26 10:30:00,36.28,36.29,36.24,36.29,28600.0,27.6535,27.6611,27.623,27.6611,28600.0
2011-07-26 10:35:00,36.3,36.35,36.29,36.29,16600.0,27.6687,27.7068,27.6611,27.6611,16600.0
2011-07-26 10:40:00,36.3,36.35,36.28,36.35,19900.0,27.6687,27.7068,27.6535,27.7068,19900.0
2011-07-26 10:45:00,36.36,36.44,36.35,36.43,23300.0,27.7145,27.7754,27.7068,27.7678,23300.0
2011-07-26 10:50:00,36.42,36.51,36.41,36.51,28600.0,27.7602,27.8288,27.7526,27.8288,28600.0
2011-07-26 10:55:00,36.51,36.62,36.5,36.62,98800.0,27.8288,27.9126,27.8212,27.9126,98800.0
2011-07-26 11:00:00,36.62,36.67,36.62,36.65,60100.0,27.9126,27.9507,27.9126,27.9355,60100.0
2011-07-26 11:05:00,36.66,36.7,36.65,36.69,37300.0,27.9431,27.9736,27.9355,27.966,37300.0
2011-07-26 11:10:00,36.68,36.74,36.66,36.67,78000.0,27.9584,28.0041,27.9431,27.9507,78000.0
2011-07-26 11:15:00,36.67,36.71,36.66,36.68,13500.0,27.9507,27.9812,27.9431,27.9584,13500.0
2011-07-26 11:20:00,36.67,36.67,36.64,36.66,13300.0,27.9507,27.9507,27.9279,27.9431,13300.0
2011-07-26 11:25:00,36.66,36.67,36.62,36.63,9200.0,27.9431,27.9507,27.9126,27.9203,9200.0
2011-07-26 11:30:00,36.61,36.63,36.58,36.58,8800.0,27.905,27.9203,27.8821,27.8821,8800.0
2011-07-26 11:35:00,36.58,36.58,36.51,36.53,13600.0,27.8821,27.8821,27.8288,27.844,13600.0
2011-07-26 11:40:00,36.53,36.53,36.45,36.46,8700.0,27.844,27.844,27.7831,27.7907,8700.0
2011-07-26 11:45:00,36.47,36.5,36.45,36.45,6900.0,27.7983,27.8212,27.7831,27.7831,6900.0
2011-07-26 11:50:00,36.46,36.46,36.4,36.43,21800.0,27.7907,27.7907,27.7449,27.7678,21800.0
2011-07-26 11:55:00,36.42,36.47,36.42,36.46,16900.0,27.7602,27.7983,27.7602,27.7907,16900.0
2011-07-26 12:00:00,36.46,36.47,36.42,36.43,8700.0,27.7907,27.7983,27.7602,27.7678,8700.0
2011-07-26 12:05:00,36.43,36.45,36.41,36.41,13100.0,27.7678,27.7831,27.7526,27.7526,13100.0
2011-07-26 12:10:00,36.42,36.47,36.41,36.45,28700.0,27.7602,27.7983,27.7526,27.7831,28700.0
2011-07-26 12:15:00,36.45,36.47,36.44,36.45,27000.0,27.7831,27.7983,27.7754,27.7831,27000.0
2011-07-26 12:20:00,36.45,36.46,36.4,36.42,14100.0,27.7831,27.7907,27.7449,27.7602,14100.0
2011-07-26 12:25:00,36.42,36.44,36.4,36.41,4200.0,27.7602,27.7754,27.7449,27.7526,4200.0
2011-07-26 12:30:00,36.41,36.41,36.36,36.36,10100.0,27.7526,27.7526,27.7145,27.7145,10100.0
2011-07-26 12:35:00,36.36,36.37,36.29,36.29,37900.0,27.7145,27.7221,27.6611,27.6611,37900.0
2011-07-26 12:40:00,36.29,36.32,36.27,36.28,34000.0,27.6611,27.684,27.6459,27.6535,34000.0
2011-07-26 12:45:00,36.27,36.28,36.17,36.17,40500.0,27.6459,27.6535,27.5696,27.5696,40500.0
2011-07-26 12:50:00,36.16,36.18,36.14,36.15,20400.0,27.562,27.5773,27.5468,27.5544,20400.0
2011-07-26 12:55:00,36.15,36.22,36.14,36.22,13500.0,27.5544,27.6077,27.5468,27.6077,13500.0
2011-07-26 13:00:00,36.22,36.25,36.2,36.2,18600.0,27.6077,27.6306,27.5925,27.5925,18600.0
2011-07-26 13:05:00,36.21,36.22,36.15,36.15,9300.0,27.6001,27.6077,27.5544,27.5544,9300.0
2011-07-26 13:10:00,36.16,36.17,36.11,36.12,23000.0,27.562,27.5696,27.5239,27.5315,23000.0
2011-07-26 13:15:00,36.11,36.12,36.09,36.1,19900.0,27.5239,27.5315,27.5087,27.5163,19900.0
2011-07-26 13:20:00,36.1,36.1,36.05,36.07,16400.0,27.5163,27.5163,27.4782,27.4934,16400.0
2011-07-26 13:25:00,36.07,36.11,36.06,36.11,14900.0,27.4934,27.5239,27.4858,27.5239,14900.0
2011-07-26 13:30:00,36.12,36.12,36.09,36.11,19100.0,27.5315,27.5315,27.5087,27.5239,19100.0
2011-07-26 13:35:00,36.11,36.12,36.1,36.11,8100.0,27.5239,27.5315,27.5163,27.5239,8100.0
2011-07-26 13:40:00,36.11,36.11,36.09,36.1,10400.0,27.5239,27.5239,27.5087,27.5163,10400.0
2011-07-26 13:45:00,36.09,36.12,36.07,36.1,8700.0,27.5087,27.5315,27.4934,27.5163,8700.0
2011-07-26 13:50:00,36.1,36.16,36.1,36.16,8900.0,27.5163,27.562,27.5163,27.562,8900.0
2011-07-26 13:55:00,36.15,36.17,36.15,36.16,10500.0,27.5544,27.5696,27.5544,27.562,10500.0
2011-07-26 14:00:00,36.16,36.19,36.13,36.17,23200.0,27.562,27.5849,27.5391,27.5696,23200.0
2011-07-26 14:05:00,36.18,36.2,36.16,36.19,14100.0,27.5773,27.5925,27.562,27.5849,14100.0
2011-07-26 14:10:00,36.19,36.28,36.17,36.28,20800.0,27.5849,27.6535,27.5696,27.6535,20800.0
2011-07-26 14:15:00,36.28,36.32,36.28,36.29,18200.0,27.6535,27.684,27.6535,27.6611,18200.0
2011-07-26 14:20:00,36.29,36.3,36.26,36.28,9000.0,27.6611,27.6687,27.6382,27.6535,9000.0
2011-07-26 14:25:00,36.28,36.3,36.28,36.29,8500.0,27.6535,27.6687,27.6535,27.6611,8500.0
2011-07-26 14:30:00,36.28,36.28,36.23,36.28,17100.0,27.6535,27.6535,27.6154,27.6535,17100.0
2011-07-26 14:35:00,36.27,36.29,36.17,36.19,29500.0,27.6459,27.6611,27.5696,27.5849,29500.0
2011-07-26 14:40:00,36.19,36.21,36.15,36.17,17100.0,27.5849,27.6001,27.5544,27.5696,17100.0
2011-07-26 14:45:00,36.18,36.2,36.17,36.2,16500.0,27.5773,27.5925,27.5696,27.5925,16500.0
2011-07-26 14:50:00,36.19,36.21,36.16,36.16,21600.0,27.5849,27.6001,27.562,27.562,21600.0
2011-07-26 14:55:00,36.16,36.2,36.14,36.15,33900.0,27.562,27.5925,27.5468,27.5544,33900.0
2011-07-26 15:00:00,36.16,36.17,36.13,36.15,23700.0,27.562,27.5696,27.5391,27.5544,23700.0
2011-07-26 15:05:00,36.15,36.15,36.1,36.11,19200.0,27.5544,27.5544,27.5163,27.5239,19200.0
2011-07-26 15:10:00,36.11,36.15,36.1,36.14,22200.0,27.5239,27.5544,27.5163,27.5468,22200.0
2011-07-26 15:15:00,36.14,36.15,36.1,36.14,39400.0,27.5468,27.5544,27.5163,27.5468,39400.0
2011-07-26 15:20:00,36.14,36.16,36.08,36.11,25100.0,27.5468,27.562,27.501,27.5239,25100.0
2011-07-26 15:25:00,36.1,36.11,36.09,36.11,25800.0,27.5163,27.5239,27.5087,27.5239,25800.0
2011-07-26 15:30:00,36.12,36.12,36.06,36.07,28200.0,27.5315,27.5315,27.4858,27.4934,28200.0
2011-07-26 15:35:00,36.07,36.1,36.05,36.06,44400.0,27.4934,27.5163,27.4782,27.4858,44400.0
2011-07-26 15:40:00,36.06,36.08,36.01,36.04,43500.0,27.4858,27.501,27.4477,27.4705,43500.0
2011-07-26 15:45:00,36.03,36.06,36.0,36.0,83400.0,27.4629,27.4858,27.4401,27.4401,83400.0
2011-07-26 15:50:00,36.0,36.06,36.0,36.03,127400.0,27.4401,27.4858,27.4401,27.4629,127400.0
2011-07-26 15:55:00,36.03,36.08,36.03,36.07,110500.0,27.4629,27.501,27.4629,27.4934,110500.0
2011-07-27 09:30:00,36.06,36.13,35.97,35.98,98500.0,27.4858,27.5391,27.4172,27.4248,98500.0
2011-07-27 09:35:00,35.98,36.01,35.93,35.98,43400.0,27.4248,27.4477,27.3867,27.4248,43400.0
2011-07-27 09:40:00,35.98,35.98,35.91,35.98,19200.0,27.4248,27.4248,27.3715,27.4248,19200.0
2011-07-27 09:45:00,35.97,35.98,35.87,35.97,43700.0,27.4172,27.4248,27.341,27.4172,43700.0
2011-07-27 09:50:00,35.98,35.99,35.89,35.9,27700.0,27.4248,27.4324,27.3562,27.3638,27700.0
2011-07-27 09:55:00,35.9,35.93,35.87,35.87,28500.0,27.3638,27.3867,27.341,27.341,28500.0
2011-07-27 10:00:00,35.87,35.87,35.77,35.77,26300.0,27.341,27.341,27.2647,27.2647,26300.0
2011-07-27 10:05:00,35.77,35.78,35.64,35.64,39000.0,27.2647,27.2724,27.1657,27.1657,39000.0
2011-07-27 10:10:00,35.64,35.77,35.62,35.76,33900.0,27.1657,27.2647,27.1504,27.2571,33900.0
2011-07-27 10:15:00,35.75,35.76,35.71,35.71,17700.0,27.2495,27.2571,27.219,27.219,17700.0
2011-07-27 10:20:00,35.71,35.72,35.59,35.6,31200.0,27.219,27.2266,27.1275,27.1352,31200.0
2011-07-27 10:25:00,35.58,35.6,35.54,35.54,62700.0,27.1199,27.1352,27.0894,27.0894,62700.0
2011-07-27 10:30:00,35.54,35.55,35.43,35.51,131500.0,27.0894,27.0971,27.0056,27.0666,131500.0
2011-07-27 10:35:00,35.51,35.51,35.42,35.44,93800.0,27.0666,27.0666,26.998,27.0132,93800.0
2011-07-27 10:40:00,35.44,35.52,35.4,35.5,82200.0,27.0132,27.0742,26.9827,27.0589,82200.0
2011-07-27 10:45:00,35.49,35.54,35.47,35.52,54900.0,27.0513,27.0894,27.0361,27.0742,54900.0
2011-07-27 10:50:00,35.52,35.66,35.51,35.65,42600.0,27.0742,27.1809,27.0666,27.1733,42600.0
2011-07-27 10:55:00,35.64,35.67,35.63,35.66,17300.0,27.1657,27.1885,27.158,27.1809,17300.0
2011-07-27 11:00:00,35.65,35.67,35.53,35.56,48600.0,27.1733,27.1885,27.0818,27.1047,48600.0
2011-07-27 11:05:00,35.57,35.61,35.54,35.55,92000.0,27.1123,27.1428,27.0894,27.0971,92000.0
2011-07-27 11:10:00,35.56,35.61,35.54,35.59,28200.0,27.1047,27.1428,27.0894,27.1275,28200.0
2011-07-27 11:15:00,35.6,35.62,35.56,35.59,69700.0,27.1352,27.1504,27.1047,27.1275,69700.0
2011-07-27 11:20:00,35.59,35.6,35.5,35.51,31000.0,27.1275,27.1352,27.0589,27.0666,31000.0
2011-07-27 11:25:00,35.52,35.53,35.49,35.52,46900.0,27.0742,27.0818,27.0513,27.0742,46900.0
2011-07-27 11:30:00,35.52,35.54,35.45,35.45,59600.0,27.0742,27.0894,27.0208,27.0208,59600.0
2011-07-27 11:35:00,35.46,35.47,35.41,35.46,40100.0,27.0285,27.0361,26.9903,27.0285,40100.0
2011-07-27 11:40:00,35.46,35.51,35.46,35.48,18700.0,27.0285,27.0666,27.0285,27.0437,18700.0
2011-07-27 11:45:00,35.48,35.51,35.44,35.48,12800.0,27.0437,27.0666,27.0132,27.0437,12800.0
2011-07-27 11:50:00,35.47,35.49,35.38,35.45,46000.0,27.0361,27.0513,26.9675,27.0208,46000.0
2011-07-27 11:55:00,35.45,35.47,35.42,35.47,24500.0,27.0208,27.0361,26.998,27.0361,24500.0
2011-07-27 12:00:00,35.46,35.49,35.36,35.36,63200.0,27.0285,27.0513,26.9522,26.9522,63200.0
2011-07-27 12:05:00,35.37,35.37,35.3,35.3,20200.0,26.9599,26.9599,26.9065,26.9065,20200.0
2011-07-27 12:10:00,35.3,35.38,35.3,35.35,42300.0,26.9065,26.9675,26.9065,26.9446,42300.0
2011-07-27 12:15:00,35.35,35.36,35.3,35.3,21100.0,26.9446,26.9522,26.9065,26.9065,21100.0
2011-07-27 12:20:00,35.3,35.32,35.23,35.26,33300.0,26.9065,26.9217,26.8531,26.876,33300.0
2011-07-27 12:25:00,35.28,35.36,35.26,35.33,16200.0,26.8913,26.9522,26.876,26.9294,16200.0
2011-07-27 12:30:00,35.33,35.37,35.3,35.34,22800.0,26.9294,26.9599,26.9065,26.937,22800.0
2011-07-27 12:35:00,35.33,35.35,35.31,35.35,14000.0,26.9294,26.9446,26.9141,26.9446,14000.0
2011-07-27 12:40:00,35.34,35.39,35.33,35.36,21500.0,26.937,26.9751,26.9294,26.9522,21500.0
2011-07-27 12:45:00,35.36,35.38,35.34,35.34,17900.0,26.9522,26.9675,26.937,26.937,17900.0
2011-07-27 12:50:00,35.34,35.36,35.3,35.32,33600.0,26.937,26.9522,26.9065,26.9217,33600.0
2011-07-27 12:55:00,35.32,35.34,35.28,35.31,18300.0,26.9217,26.937,26.8913,26.9141,18300.0
2011-07-27 13:00:00,35.31,35.36,35.26,35.27,56500.0,26.9141,26.9522,26.876,26.8836,56500.0
2011-07-27 13:05:00,35.27,35.37,35.27,35.34,13600.0,26.8836,26.9599,26.8836,26.937,13600.0
2011-07-27 13:10:00,35.34,35.36,35.3,35.31,20400.0,26.937,26.9522,26.9065,26.9141,20400.0
2011-07-27 13:15:00,35.29,35.31,35.27,35.29,12400.0,26.8989,26.9141,26.8836,26.8989,12400.0
2011-07-27 13:20:00,35.29,35.31,35.24,35.26,14900.0,26.8989,26.9141,26.8608,26.876,14900.0
2011-07-27 13:25:00,35.26,35.28,35.24,35.24,31500.0,26.876,26.8913,26.8608,26.8608,31500.0
2011-07-27 13:30:00,35.24,35.27,35.22,35.25,22400.0,26.8608,26.8836,26.8455,26.8684,22400.0
2011-07-27 13:35:00,35.26,35.26,35.23,35.24,24600.0,26.876,26.876,26.8531,26.8608,24600.0
2011-07-27 13:40:00,35.24,35.3,35.24,35.27,52300.0,26.8608,26.9065,26.8608,26.8836,52300.0
2011-07-27 13:45:00,35.27,35.27,35.23,35.25,39700.0,26.8836,26.8836,26.8531,26.8684,39700.0
2011-07-27 13:50:00,35.26,35.27,35.24,35.24,44800.0,26.876,26.8836,26.8608,26.8608,44800.0
2011-07-27 13:55:00,35.24,35.28,35.21,35.27,48500.0,26.8608,26.8913,26.8379,26.8836,48500.0
2011-07-27 14:00:00,35.27,35.27,35.17,35.24,75100.0,26.8836,26.8836,26.8074,26.8608,75100.0
2011-07-27 14:05:00,35.24,35.27,35.22,35.27,26500.0,26.8608,26.8836,26.8455,26.8836,26500.0
2011-07-27 14:10:00,35.27,35.27,35.19,35.22,49500.0,26.8836,26.8836,26.8227,26.8455,49500.0
2011-07-27 14:15:00,35.22,35.22,35.19,35.2,25400.0,26.8455,26.8455,26.8227,26.8303,25400.0
2011-07-27 14:20:00,35.21,35.21,35.19,35.2,19200.0,26.8379,26.8379,26.8227,26.8303,19200.0
2011-07-27 14:25:00,35.2,35.22,35.13,35.16,125000.0,26.8303,26.8455,26.7769,26.7998,125000.0
2011-07-27 14:30:00,35.16,35.16,35.1,35.15,48500.0,26.7998,26.7998,26.7541,26.7922,48500.0
2011-07-27 14:35:00,35.14,35.14,35.02,35.14,101300.0,26.7845,26.7845,26.6931,26.7845,101300.0
2011-07-27 14:40:00,35.13,35.14,35.03,35.06,46200.0,26.7769,26.7845,26.7007,26.7236,46200.0
2011-07-27 14:45:00,35.06,35.13,35.06,35.13,28100.0,26.7236,26.7769,26.7236,26.7769,28100.0
2011-07-27 14:50:00,35.13,35.16,35.09,35.09,23800.0,26.7769,26.7998,26.7464,26.7464,23800.0
2011-07-27 14:55:00,35.09,35.12,35.05,35.1,46800.0,26.7464,26.7693,26.7159,26.7541,46800.0
2011-07-27 15:00:00,35.1,35.19,35.1,35.16,37300.0,26.7541,26.8227,26.7541,26.7998,37300.0
2011-07-27 15:05:00,35.16,35.17,35.12,35.13,30200.0,26.7998,26.8074,26.7693,26.7769,30200.0
2011-07-27 15:10:00,35.13,35.13,35.07,35.1,51100.0,26.7769,26.7769,26.7312,26.7541,51100.0
2011-07-27 15:15:00,35.09,35.14,35.04,35.09,57700.0,26.7464,26.7845,26.7083,26.7464,57700.0
2011-07-27 15:20:00,35.08,35.09,35.0,35.01,154100.0,26.7388,26.7464,26.6778,26.6855,154100.0
2011-07-27 15:25:00,35.0,35.04,34.99,34.99,81100.0,26.6778,26.7083,26.6702,26.6702,81100.0
2011-07-27 15:30:00,35.0,35.01,34.99,35.01,150900.0,26.6778,26.6855,26.6702,26.6855,150900.0
2011-07-27 15:35:00,35.01,35.01,34.96,34.98,112100.0,26.6855,26.6855,26.6473,26.6626,112100.0
2011-07-27 15:40:00,34.98,35.0,34.94,34.95,133200.0,26.6626,26.6778,26.6321,26.6397,133200.0
2011-07-27 15:45:00,34.94,34.95,34.9,34.93,227400.0,26.6321,26.6397,26.6016,26.6245,227400.0
2011-07-27 15:50:00,34.92,35.02,34.89,35.0,453700.0,26.6169,26.6931,26.594,26.6778,453700.0
2011-07-27 15:55:00,34.99,35.02,34.97,34.97,212900.0,26.6702,26.6931,26.655,26.655,212900.0
2011-07-28 09:30:00,34.58,34.64,34.43,34.5,209500.0,26.3577,26.4034,26.2434,26.2967,209500.0
2011-07-28 09:35:00,34.49,34.5,34.29,34.29,185300.0,26.2891,26.2967,26.1367,26.1367,185300.0
2011-07-28 09:40:00,34.3,34.3,33.96,33.96,400000.0,26.1443,26.1443,25.8851,25.8851,400000.0
2011-07-28 09:45:00,33.96,33.97,33.81,33.9,380700.0,25.8851,25.8927,25.7708,25.8394,380700.0
2011-07-28 09:50:00,33.9,33.97,33.86,33.97,127300.0,25.8394,25.8927,25.8089,25.8927,127300.0
2011-07-28 09:55:00,33.97,34.0,33.87,33.9,142000.0,25.8927,25.9156,25.8165,25.8394,142000.0
2011-07-28 10:00:00,33.9,33.96,33.75,33.75,222500.0,25.8394,25.8851,25.7251,25.7251,222500.0
2011-07-28 10:05:00,33.76,34.03,33.73,34.03,285800.0,25.7327,25.9385,25.7098,25.9385,285800.0
2011-07-28 10:10:00,34.03,34.09,34.0,34.08,167100.0,25.9385,25.9842,25.9156,25.9766,167100.0
2011-07-28 10:15:00,34.07,34.19,34.07,34.16,151300.0,25.969,26.0604,25.969,26.0376,151300.0
2011-07-28 10:20:00,34.17,34.29,34.12,34.12,105000.0,26.0452,26.1367,26.0071,26.0071,105000.0
2011-07-28 10:25:00,34.12,34.26,34.08,34.25,128000.0,26.0071,26.1138,25.9766,26.1062,128000.0
2011-07-28 10:30:00,34.25,34.32,34.25,34.3,122500.0,26.1062,26.1595,26.1062,26.1443,122500.0
2011-07-28 10:35:00,34.3,34.31,34.2,34.23,194800.0,26.1443,26.1519,26.0681,26.0909,194800.0
2011-07-28 10:40:00,34.23,34.28,34.23,34.27,81500.0,26.0909,26.129,26.0909,26.1214,81500.0
2011-07-28 10:45:00,34.27,34.36,34.27,34.35,87000.0,26.1214,26.19,26.1214,26.1824,87000.0
2011-07-28 10:50:00,34.34,34.34,34.27,34.28,104600.0,26.1748,26.1748,26.1214,26.129,104600.0
2011-07-28 10:55:00,34.27,34.34,34.26,34.29,70000.0,26.1214,26.1748,26.1138,26.1367,70000.0
2011-07-28 11:00:00,34.3,34.3,34.22,34.27,142100.0,26.1443,26.1443,26.0833,26.1214,142100.0
2011-07-28 11:05:00,34.28,34.28,34.17,34.17,94600.0,26.129,26.129,26.0452,26.0452,94600.0
2011-07-28 11:10:00,34.17,34.19,34.1,34.19,43000.0,26.0452,26.0604,25.9918,26.0604,43000.0
2011-07-28 11:15:00,34.19,34.19,34.16,34.18,64300.0,26.0604,26.0604,26.0376,26.0528,64300.0
2011-07-28 11:20:00,34.18,34.28,34.18,34.26,147600.0,26.0528,26.129,26.0528,26.1138,147600.0
2011-07-28 11:25:00,34.25,34.31,34.25,34.3,61700.0,26.1062,26.1519,26.1062,26.1443,61700.0
2011-07-28 11:30:00,34.3,34.38,34.29,34.38,89000.0,26.1443,26.2053,26.1367,26.2053,89000.0
2011-07-28 11:35:00,34.37,34.38,34.26,34.3,66800.0,26.1976,26.2053,26.1138,26.1443,66800.0
2011-07-28 11:40:00,34.29,34.34,34.28,34.29,56200.0,26.1367,26.1748,26.129,26.1367,56200.0
2011-07-28 11:45:00,34.29,34.31,34.2,34.28,201900.0,26.1367,26.1519,26.0681,26.129,201900.0
2011-07-28 11:50:00,34.28,34.29,34.22,34.25,63500.0,26.129,26.1367,26.0833,26.1062,63500.0
2011-07-28 11:55:00,34.25,34.33,34.24,34.31,55600.0,26.1062,26.1671,26.0985,26.1519,55600.0
2011-07-28 12:00:00,34.32,34.37,34.32,34.35,20400.0,26.1595,26.1976,26.1595,26.1824,20400.0
2011-07-28 12:05:00,34.34,34.42,34.33,34.42,225300.0,26.1748,26.2357,26.1671,26.2357,225300.0
2011-07-28 12:10:00,34.42,34.44,34.34,34.35,33000.0,26.2357,26.251,26.1748,26.1824,33000.0
2011-07-28 12:15:00,34.34,34.35,34.26,34.27,88200.0,26.1748,26.1824,26.1138,26.1214,88200.0
2011-07-28 12:20:00,34.28,34.41,34.27,34.38,72100.0,26.129,26.2281,26.1214,26.2053,72100.0
2011-07-28 12:25:00,34.39,34.39,34.32,34.32,23100.0,26.2129,26.2129,26.1595,26.1595,23100.0
2011-07-28 12:30:00,34.32,34.37,34.28,34.36,53800.0,26.1595,26.1976,26.129,26.19,53800.0
2011-07-28 12:35:00,34.37,34.37,34.28,34.29,28500.0,26.1976,26.1976,26.129,26.1367,28500.0
2011-07-28 12:40:00,34.29,34.35,34.28,34.34,26100.0,26.1367,26.1824,26.129,26.1748,26100.0
2011-07-28 12:45:00,34.34,34.4,34.33,34.4,22600.0,26.1748,26.2205,26.1671,26.2205,22600.0
2011-07-28 12:50:00,34.4,34.47,34.38,34.47,42000.0,26.2205,26.2739,26.2053,26.2739,42000.0
2011-07-28 12:55:00,34.47,34.5,34.45,34.45,31000.0,26.2739,26.2967,26.2586,26.2586,31000.0
2011-07-28 13:00:00,34.46,34.48,34.42,34.44,30700.0,26.2662,26.2815,26.2357,26.251,30700.0
2011-07-28 13:05:00,34.45,34.45,34.38,34.4,61100.0,26.2586,26.2586,26.2053,26.2205,61100.0
2011-07-28 13:10:00,34.41,34.43,34.36,34.36,52600.0,26.2281,26.2434,26.19,26.19,52600.0
2011-07-28 13:15:00,34.35,34.41,34.35,34.38,66500.0,26.1824,26.2281,26.1824,26.2053,66500.0
2011-07-28 13:20:00,34.38,34.39,34.29,34.32,46700.0,26.2053,26.2129,26.1367,26.1595,46700.0
2011-07-28 13:25:00,34.32,34.36,34.32,34.36,43400.0,26.1595,26.19,26.1595,26.19,43400.0
2011-07-28 13:30:00,34.36,34.44,34.35,34.44,140000.0,26.19,26.251,26.1824,26.251,140000.0
2011-07-28 13:35:00,34.43,34.46,34.34,34.36,55700.0,26.2434,26.2662,26.1748,26.19,55700.0
2011-07-28 13:40:00,34.36,34.42,34.29,34.34,34700.0,26.19,26.2357,26.1367,26.1748,34700.0
2011-07-28 13:45:00,34.34,34.37,34.33,34.35,58400.0,26.1748,26.1976,26.1671,26.1824,58400.0
2011-07-28 13:50:00,34.35,34.36,34.33,34.35,102700.0,26.1824,26.19,26.1671,26.1824,102700.0
2011-07-28 13:55:00,34.34,34.36,34.3,34.3,45600.0,26.1748,26.19,26.1443,26.1443,45600.0
2011-07-28 14:00:00,34.3,34.35,34.26,34.27,75900.0,26.1443,26.1824,26.1138,26.1214,75900.0
2011-07-28 14:05:00,34.26,34.31,34.26,34.27,50800.0,26.1138,26.1519,26.1138,26.1214,50800.0
2011-07-28 14:10:00,34.27,34.3,34.25,34.28,84200.0,26.1214,26.1443,26.1062,26.129,84200.0
2011-07-28 14:15:00,34.27,34.27,34.22,34.22,33100.0,26.1214,26.1214,26.0833,26.0833,33100.0
2011-07-28 14:20:00,34.22,34.24,34.19,34.2,36300.0,26.0833,26.0985,26.0604,26.0681,36300.0
2011-07-28 14:25:00,34.19,34.2,34.11,34.15,56500.0,26.0604,26.0681,25.9995,26.0299,56500.0
2011-07-28 14:30:00,34.15,34.16,34.1,34.14,59700.0,26.0299,26.0376,25.9918,26.0223,59700.0
2011-07-28 14:35:00,34.14,34.17,34.05,34.06,58900.0,26.0223,26.0452,25.9537,25.9613,58900.0
2011-07-28 14:40:00,34.05,34.12,34.05,34.11,41600.0,25.9537,26.0071,25.9537,25.9995,41600.0
2011-07-28 14:45:00,34.11,34.11,34.06,34.08,38400.0,25.9995,25.9995,25.9613,25.9766,38400.0
2011-07-28 14:50:00,34.08,34.1,34.05,34.06,101500.0,25.9766,25.9918,25.9537,25.9613,101500.0
2011-07-28 14:55:00,34.06,34.07,34.0,34.0,48900.0,25.9613,25.969,25.9156,25.9156,48900.0
2011-07-28 15:00:00,34.0,34.01,33.97,33.97,148800.0,25.9156,25.9232,25.8927,25.8927,148800.0
2011-07-28 15:05:00,33.97,33.97,33.91,33.91,57700.0,25.8927,25.8927,25.847,25.847,57700.0
2011-07-28 15:10:00,33.91,33.92,33.84,33.9,83900.0,25.847,25.8546,25.7937,25.8394,83900.0
2011-07-28 15:15:00,33.9,33.97,33.9,33.94,110600.0,25.8394,25.8927,25.8394,25.8699,110600.0
2011-07-28 15:20:00,33.94,33.94,33.89,33.91,112000.0,25.8699,25.8699,25.8318,25.847,112000.0
2011-07-28 15:25:00,33.91,33.91,33.81,33.83,88400.0,25.847,25.847,25.7708,25.786,88400.0
2011-07-28 15:30:00,33.83,33.89,33.83,33.84,166600.0,25.786,25.8318,25.786,25.7937,166600.0
2011-07-28 15:35:00,33.84,33.87,33.84,33.87,111600.0,25.7937,25.8165,25.7937,25.8165,111600.0
2011-07-28 15:40:00,33.87,33.87,33.77,33.78,179100.0,25.8165,25.8165,25.7403,25.7479,179100.0
2011-07-28 15:45:00,33.77,33.83,33.75,33.83,284000.0,25.7403,25.786,25.7251,25.786,284000.0
2011-07-28 15:50:00,33.83,33.94,33.83,33.93,301100.0,25.786,25.8699,25.786,25.8623,301100.0
2011-07-28 15:55:00,33.91,33.92,33.87,33.88,297000.0,25.847,25.8546,25.8165,25.8241,297000.0
2011-07-29 09:30:00,33.57,33.61,33.44,33.55,136100.0,25.5879,25.6183,25.4888,25.5726,136100.0
2011-07-29 09:35:00,33.55,33.6,33.42,33.47,48700.0,25.5726,25.6107,25.4735,25.5116,48700.0
2011-07-29 09:40:00,33.47,33.5,33.39,33.42,75700.0,25.5116,25.5345,25.4507,25.4735,75700.0
2011-07-29 09:45:00,33.42,33.45,33.33,33.45,79300.0,25.4735,25.4964,25.4049,25.4964,79300.0
2011-07-29 09:50:00,33.46,33.52,33.45,33.47,43700.0,25.504,25.5497,25.4964,25.5116,43700.0
2011-07-29 09:55:00,33.48,33.62,33.48,33.58,159200.0,25.5193,25.626,25.5193,25.5955,159200.0
2011-07-29 10:00:00,33.59,33.62,33.55,33.61,85900.0,25.6031,25.626,25.5726,25.6183,85900.0
2011-07-29 10:05:00,33.61,33.73,33.6,33.68,204100.0,25.6183,25.7098,25.6107,25.6717,204100.0
2011-07-29 10:10:00,33.69,33.69,33.59,33.62,41100.0,25.6793,25.6793,25.6031,25.626,41100.0
2011-07-29 10:15:00,33.63,33.67,33.54,33.56,54700.0,25.6336,25.6641,25.565,25.5802,54700.0
2011-07-29 10:20:00,33.56,33.7,33.56,33.68,32000.0,25.5802,25.6869,25.5802,25.6717,32000.0
2011-07-29 10:25:00,33.67,33.67,33.57,33.6,38400.0,25.6641,25.6641,25.5879,25.6107,38400.0
2011-07-29 10:30:00,33.61,33.64,33.57,33.63,51900.0,25.6183,25.6412,25.5879,25.6336,51900.0
2011-07-29 10:35:00,33.63,33.68,33.55,33.65,63900.0,25.6336,25.6717,25.5726,25.6488,63900.0
2011-07-29 10:40:00,33.65,33.69,33.61,33.67,53400.0,25.6488,25.6793,25.6183,25.6641,53400.0
2011-07-29 10:45:00,33.66,33.73,33.57,33.7,86800.0,25.6565,25.7098,25.5879,25.6869,86800.0
2011-07-29 10:50:00,33.72,33.78,33.67,33.75,127000.0,25.7022,25.7479,25.6641,25.7251,127000.0
2011-07-29 10:55:00,33.74,33.85,33.74,33.78,56700.0,25.7174,25.8013,25.7174,25.7479,56700.0
2011-07-29 11:00:00,33.77,33.78,33.69,33.73,53300.0,25.7403,25.7479,25.6793,25.7098,53300.0
2011-07-29 11:05:00,33.72,33.84,33.72,33.83,144300.0,25.7022,25.7937,25.7022,25.786,144300.0
2011-07-29 11:10:00,33.82,33.84,33.75,33.78,87400.0,25.7784,25.7937,25.7251,25.7479,87400.0
2011-07-29 11:15:00,33.79,33.84,33.77,33.83,94600.0,25.7555,25.7937,25.7403,25.786,94600.0
2011-07-29 11:20:00,33.84,33.86,33.81,33.85,29400.0,25.7937,25.8089,25.7708,25.8013,29400.0
2011-07-29 11:25:00,33.85,33.86,33.68,33.68,37700.0,25.8013,25.8089,25.6717,25.6717,37700.0
2011-07-29 11:30:00,33.68,33.73,33.67,33.72,31600.0,25.6717,25.7098,25.6641,25.7022,31600.0
2011-07-29 11:35:00,33.72,33.73,33.7,33.71,15700.0,25.7022,25.7098,25.6869,25.6946,15700.0
2011-07-29 11:40:00,33.72,33.82,33.7,33.78,19500.0,25.7022,25.7784,25.6869,25.7479,19500.0
2011-07-29 11:45:00,33.78,33.8,33.64,33.66,21200.0,25.7479,25.7632,25.6412,25.6565,21200.0
2011-07-29 11:50:00,33.66,33.72,33.66,33.7,22800.0,25.6565,25.7022,25.6565,25.6869,22800.0
2011-07-29 11:55:00,33.71,33.73,33.67,33.67,24700.0,25.6946,25.7098,25.6641,25.6641,24700.0
2011-07-29 12:00:00,33.68,33.7,33.59,33.61,28800.0,25.6717,25.6869,25.6031,25.6183,28800.0
2011-07-29 12:05:00,33.6,33.61,33.56,33.59,43200.0,25.6107,25.6183,25.5802,25.6031,43200.0
2011-07-29 12:10:00,33.59,33.59,33.51,33.52,30400.0,25.6031,25.6031,25.5421,25.5497,30400.0
2011-07-29 12:15:00,33.52,33.6,33.52,33.59,17600.0,25.5497,25.6107,25.5497,25.6031,17600.0
2011-07-29 12:20:00,33.59,33.59,33.55,33.59,16700.0,25.6031,25.6031,25.5726,25.6031,16700.0
2011-07-29 12:25:00,33.58,33.6,33.55,33.56,18300.0,25.5955,25.6107,25.5726,25.5802,18300.0
2011-07-29 12:30:00,33.55,33.58,33.45,33.49,56800.0,25.5726,25.5955,25.4964,25.5269,56800.0
2011-07-29 12:35:00,33.49,33.63,33.48,33.59,33700.0,25.5269,25.6336,25.5193,25.6031,33700.0
2011-07-29 12:40:00,33.59,33.68,33.58,33.67,14200.0,25.6031,25.6717,25.5955,25.6641,14200.0
2011-07-29 12:45:00,33.68,33.68,33.58,33.58,23400.0,25.6717,25.6717,25.5955,25.5955,23400.0
2011-07-29 12:50:00,33.58,33.6,33.51,33.52,20400.0,25.5955,25.6107,25.5421,25.5497,20400.0
2011-07-29 12:55:00,33.52,33.58,33.49,33.5,30700.0,25.5497,25.5955,25.5269,25.5345,30700.0
2011-07-29 13:00:00,33.5,33.54,33.47,33.48,29800.0,25.5345,25.565,25.5116,25.5193,29800.0
2011-07-29 13:05:00,33.49,33.57,33.48,33.57,17300.0,25.5269,25.5879,25.5193,25.5879,17300.0
2011-07-29 13:10:00,33.57,33.57,33.47,33.49,34600.0,25.5879,25.5879,25.5116,25.5269,34600.0
2011-07-29 13:15:00,33.48,33.51,33.48,33.51,18600.0,25.5193,25.5421,25.5193,25.5421,18600.0
2011-07-29 13:20:00,33.51,33.58,33.5,33.58,16000.0,25.5421,25.5955,25.5345,25.5955,16000.0
2011-07-29 13:25:00,33.58,33.58,33.52,33.52,22000.0,25.5955,25.5955,25.5497,25.5497,22000.0
2011-07-29 13:30:00,33.52,33.53,33.45,33.51,29500.0,25.5497,25.5574,25.4964,25.5421,29500.0
2011-07-29 13:35:00,33.51,33.52,33.48,33.51,21800.0,25.5421,25.5497,25.5193,25.5421,21800.0
2011-07-29 13:40:00,33.51,33.57,33.5,33.57,21200.0,25.5421,25.5879,25.5345,25.5879,21200.0
2011-07-29 13:45:00,33.56,33.58,33.5,33.54,79900.0,25.5802,25.5955,25.5345,25.565,79900.0
2011-07-29 13:50:00,33.53,33.56,33.46,33.47,42900.0,25.5574,25.5802,25.504,25.5116,42900.0
2011-07-29 13:55:00,33.47,33.54,33.47,33.51,32300.0,25.5116,25.565,25.5116,25.5421,32300.0
2011-07-29 14:00:00,33.52,33.55,33.48,33.55,36800.0,25.5497,25.5726,25.5193,25.5726,36800.0
2011-07-29 14:05:00,33.55,33.62,33.55,33.62,28200.0,25.5726,25.626,25.5726,25.626,28200.0
2011-07-29 14:10:00,33.62,33.62,33.56,33.58,22800.0,25.626,25.626,25.5802,25.5955,22800.0
2011-07-29 14:15:00,33.57,33.58,33.51,33.52,33600.0,25.5879,25.5955,25.5421,25.5497,33600.0
2011-07-29 14:20:00,33.52,33.54,33.48,33.54,40000.0,25.5497,25.565,25.5193,25.565,40000.0
2011-07-29 14:25:00,33.54,33.55,33.45,33.51,46800.0,25.565,25.5726,25.4964,25.5421,46800.0
2011-07-29 14:30:00,33.52,33.53,33.45,33.49,25800.0,25.5497,25.5574,25.4964,25.5269,25800.0
2011-07-29 14:35:00,33.48,33.59,33.48,33.59,40400.0,25.5193,25.6031,25.5193,25.6031,40400.0
2011-07-29 14:40:00,33.58,33.61,33.51,33.51,66700.0,25.5955,25.6183,25.5421,25.5421,66700.0
2011-07-29 14:45:00,33.5,33.52,33.47,33.48,62100.0,25.5345,25.5497,25.5116,25.5193,62100.0
2011-07-29 14:50:00,33.49,33.52,33.48,33.5,53500.0,25.5269,25.5497,25.5193,25.5345,53500.0
2011-07-29 14:55:00,33.51,33.51,33.41,33.43,43300.0,25.5421,25.5421,25.4659,25.4811,43300.0
2011-07-29 15:00:00,33.43,33.49,33.38,33.48,64900.0,25.4811,25.5269,25.443,25.5193,64900.0
2011-07-29 15:05:00,33.48,33.5,33.44,33.5,44800.0,25.5193,25.5345,25.4888,25.5345,44800.0
2011-07-29 15:10:00,33.5,33.51,33.47,33.48,38200.0,25.5345,25.5421,25.5116,25.5193,38200.0
2011-07-29 15:15:00,33.48,33.55,33.48,33.48,64900.0,25.5193,25.5726,25.5193,25.5193,64900.0
2011-07-29 15:20:00,33.48,33.49,33.41,33.42,32700.0,25.5193,25.5269,25.4659,25.4735,32700.0
2011-07-29 15:25:00,33.41,33.44,33.38,33.44,37700.0,25.4659,25.4888,25.443,25.4888,37700.0
2011-07-29 15:30:00,33.44,33.44,33.39,33.42,69100.0,25.4888,25.4888,25.4507,25.4735,69100.0
2011-07-29 15:35:00,33.41,33.46,33.41,33.45,84000.0,25.4659,25.504,25.4659,25.4964,84000.0
2011-07-29 15:40:00,33.45,33.46,33.39,33.41,138100.0,25.4964,25.504,25.4507,25.4659,138100.0
2011-07-29 15:45:00,33.41,33.41,33.28,33.33,129300.0,25.4659,25.4659,25.3668,25.4049,129300.0
2011-07-29 15:50:00,33.32,33.36,33.29,33.31,267400.0,25.3973,25.4278,25.3744,25.3897,267400.0
2011-07-29 15:55:00,33.31,33.39,33.3,33.3,367100.0,25.3897,25.4507,25.3821,25.3821,367100.0
2011-08-01 09:30:00,33.89,33.9,33.66,33.68,72400.0,25.8318,25.8394,25.6565,25.6717,72400.0
2011-08-01 09:35:00,33.66,33.68,33.48,33.64,94300.0,25.6565,25.6717,25.5193,25.6412,94300.0
2011-08-01 09:40:00,33.63,33.69,33.56,33.66,82000.0,25.6336,25.6793,25.5802,25.6565,82000.0
2011-08-01 09:45:00,33.66,33.68,33.49,33.52,51100.0,25.6565,25.6717,25.5269,25.5497,51100.0
2011-08-01 09:50:00,33.54,33.57,33.4,33.41,26300.0,25.565,25.5879,25.4583,25.4659,26300.0
2011-08-01 09:55:00,33.41,33.47,33.41,33.41,21200.0,25.4659,25.5116,25.4659,25.4659,21200.0
2011-08-01 10:00:00,33.41,33.41,32.85,32.9,146900.0,25.4659,25.4659,25.039,25.0772,146900.0
2011-08-01 10:05:00,32.9,33.08,32.86,33.06,79400.0,25.0772,25.2144,25.0467,25.1991,79400.0
2011-08-01 10:10:00,33.05,33.13,32.98,33.08,77000.0,25.1915,25.2525,25.1381,25.2144,77000.0
2011-08-01 10:15:00,33.07,33.15,33.04,33.06,56500.0,25.2067,25.2677,25.1839,25.1991,56500.0
2011-08-01 10:20:00,33.06,33.15,32.99,33.02,49400.0,25.1991,25.2677,25.1458,25.1686,49400.0
2011-08-01 10:25:00,33.01,33.08,32.93,32.95,40900.0,25.161,25.2144,25.1,25.1153,40900.0
2011-08-01 10:30:00,32.95,32.97,32.9,32.91,47200.0,25.1153,25.1305,25.0772,25.0848,47200.0
2011-08-01 10:35:00,32.91,32.95,32.87,32.89,33900.0,25.0848,25.1153,25.0543,25.0695,33900.0
2011-08-01 10:40:00,32.89,32.93,32.86,32.93,31600.0,25.0695,25.1,25.0467,25.1,31600.0
2011-08-01 10:45:00,32.94,33.03,32.94,32.97,32400.0,25.1077,25.1763,25.1077,25.1305,32400.0
2011-08-01 10:50:00,32.97,33.04,32.95,32.95,55200.0,25.1305,25.1839,25.1153,25.1153,55200.0
2011-08-01 10:55:00,32.95,32.99,32.87,32.89,38000.0,25.1153,25.1458,25.0543,25.0695,38000.0
2011-08-01 11:00:00,32.89,32.91,32.79,32.82,46600.0,25.0695,25.0848,24.9933,25.0162,46600.0
2011-08-01 11:05:00,32.82,32.88,32.74,32.88,76400.0,25.0162,25.0619,24.9552,25.0619,76400.0
2011-08-01 11:10:00,32.88,32.92,32.8,32.86,31200.0,25.0619,25.0924,25.0009,25.0467,31200.0
2011-08-01 11:15:00,32.87,32.92,32.86,32.87,57500.0,25.0543,25.0924,25.0467,25.0543,57500.0
2011-08-01 11:20:00,32.87,32.98,32.87,32.93,39000.0,25.0543,25.1381,25.0543,25.1,39000.0
2011-08-01 11:25:00,32.93,33.0,32.92,32.98,25400.0,25.1,25.1534,25.0924,25.1381,25400.0
2011-08-01 11:30:00,32.97,32.97,32.81,32.82,61500.0,25.1305,25.1305,25.0086,25.0162,61500.0
2011-08-01 11:35:00,32.82,32.85,32.7,32.74,56700.0,25.0162,25.039,24.9247,24.9552,56700.0
2011-08-01 11:40:00,32.73,32.75,32.7,32.74,30100.0,24.9476,24.9628,24.9247,24.9552,30100.0
2011-08-01 11:45:00,32.74,32.81,32.73,32.78,49000.0,24.9552,25.0086,24.9476,24.9857,49000.0
2011-08-01 11:50:00,32.78,32.8,32.73,32.73,26400.0,24.9857,25.0009,24.9476,24.9476,26400.0
2011-08-01 11:55:00,32.73,32.74,32.66,32.69,44200.0,24.9476,24.9552,24.8942,24.9171,44200.0
2011-08-01 12:00:00,32.68,32.73,32.66,32.73,27300.0,24.9095,24.9476,24.8942,24.9476,27300.0
2011-08-01 12:05:00,32.73,32.74,32.65,32.7,36700.0,24.9476,24.9552,24.8866,24.9247,36700.0
2011-08-01 12:10:00,32.68,32.7,32.64,32.67,30600.0,24.9095,24.9247,24.879,24.9018,30600.0
2011-08-01 12:15:00,32.66,32.68,32.61,32.63,39100.0,24.8942,24.9095,24.8561,24.8714,39100.0
2011-08-01 12:20:00,32.64,32.69,32.62,32.62,50100.0,24.879,24.9171,24.8637,24.8637,50100.0
2011-08-01 12:25:00,32.63,32.7,32.6,32.68,61200.0,24.8714,24.9247,24.8485,24.9095,61200.0
2011-08-01 12:30:00,32.68,32.74,32.68,32.73,23800.0,24.9095,24.9552,24.9095,24.9476,23800.0
2011-08-01 12:35:00,32.73,32.75,32.67,32.68,37000.0,24.9476,24.9628,24.9018,24.9095,37000.0
2011-08-01 12:40:00,32.68,32.69,32.62,32.62,72300.0,24.9095,24.9171,24.8637,24.8637,72300.0
2011-08-01 12:45:00,32.62,32.65,32.6,32.64,28400.0,24.8637,24.8866,24.8485,24.879,28400.0
2011-08-01 12:50:00,32.63,32.67,32.63,32.66,19400.0,24.8714,24.9018,24.8714,24.8942,19400.0
2011-08-01 12:55:00,32.66,32.67,32.6,32.62,34800.0,24.8942,24.9018,24.8485,24.8637,34800.0
2011-08-01 13:00:00,32.62,32.63,32.56,32.62,31500.0,24.8637,24.8714,24.818,24.8637,31500.0
2011-08-01 13:05:00,32.61,32.61,32.52,32.54,35300.0,24.8561,24.8561,24.7875,24.8028,35300.0
2011-08-01 13:10:00,32.54,32.57,32.53,32.55,17300.0,24.8028,24.8256,24.7951,24.8104,17300.0
2011-08-01 13:15:00,32.54,32.63,32.52,32.63,30400.0,24.8028,24.8714,24.7875,24.8714,30400.0
2011-08-01 13:20:00,32.62,32.67,32.62,32.64,28100.0,24.8637,24.9018,24.8637,24.879,28100.0
2011-08-01 13:25:00,32.65,32.69,32.64,32.64,45900.0,24.8866,24.9171,24.879,24.879,45900.0
2011-08-01 13:30:00,32.64,32.73,32.64,32.72,23100.0,24.879,24.9476,24.879,24.94,23100.0
2011-08-01 13:35:00,32.72,32.8,32.71,32.79,42300.0,24.94,25.0009,24.9323,24.9933,42300.0
2011-08-01 13:40:00,32.79,32.81,32.75,32.76,49200.0,24.9933,25.0086,24.9628,24.9704,49200.0
2011-08-01 13:45:00,32.76,32.82,32.75,32.79,105300.0,24.9704,25.0162,24.9628,24.9933,105300.0
2011-08-01 13:50:00,32.79,32.82,32.78,32.79,31800.0,24.9933,25.0162,24.9857,24.9933,31800.0
2011-08-01 13:55:00,32.79,32.79,32.76,32.79,17800.0,24.9933,24.9933,24.9704,24.9933,17800.0
2011-08-01 14:00:00,32.79,32.79,32.74,32.76,48400.0,24.9933,24.9933,24.9552,24.9704,48400.0
2011-08-01 14:05:00,32.75,32.75,32.67,32.67,31200.0,24.9628,24.9628,24.9018,24.9018,31200.0
2011-08-01 14:10:00,32.67,32.67,32.59,32.59,58400.0,24.9018,24.9018,24.8409,24.8409,58400.0
2011-08-01 14:15:00,32.59,32.64,32.56,32.63,40400.0,24.8409,24.879,24.818,24.8714,40400.0
2011-08-01 14:20:00,32.62,32.65,32.61,32.61,37600.0,24.8637,24.8866,24.8561,24.8561,37600.0
2011-08-01 14:25:00,32.62,32.62,32.58,32.6,41900.0,24.8637,24.8637,24.8332,24.8485,41900.0
2011-08-01 14:30:00,32.59,32.65,32.58,32.63,40600.0,24.8409,24.8866,24.8332,24.8714,40600.0
2011-08-01 14:35:00,32.63,32.65,32.61,32.62,36100.0,24.8714,24.8866,24.8561,24.8637,36100.0
2011-08-01 14:40:00,32.62,32.64,32.6,32.61,38900.0,24.8637,24.879,24.8485,24.8561,38900.0
2011-08-01 14:45:00,32.61,32.69,32.61,32.66,72000.0,24.8561,24.9171,24.8561,24.8942,72000.0
2011-08-01 14:50:00,32.66,32.7,32.65,32.7,27800.0,24.8942,24.9247,24.8866,24.9247,27800.0
2011-08-01 14:55:00,32.7,32.72,32.69,32.72,57200.0,24.9247,24.94,24.9171,24.94,57200.0
2011-08-01 15:00:00,32.72,32.79,32.72,32.75,69300.0,24.94,24.9933,24.94,24.9628,69300.0
2011-08-01 15:05:00,32.75,32.78,32.72,32.75,82300.0,24.9628,24.9857,24.94,24.9628,82300.0
2011-08-01 15:10:00,32.76,32.77,32.73,32.77,45800.0,24.9704,24.9781,24.9476,24.9781,45800.0
2011-08-01 15:15:00,32.77,32.78,32.7,32.75,85000.0,24.9781,24.9857,24.9247,24.9628,85000.0
2011-08-01 15:20:00,32.75,32.81,32.75,32.79,68900.0,24.9628,25.0086,24.9628,24.9933,68900.0
2011-08-01 15:25:00,32.79,32.81,32.77,32.8,72100.0,24.9933,25.0086,24.9781,25.0009,72100.0
2011-08-01 15:30:00,32.81,32.81,32.72,32.72,98900.0,25.0086,25.0086,24.94,24.94,98900.0
2011-08-01 15:35:00,32.73,32.81,32.68,32.81,170500.0,24.9476,25.0086,24.9095,25.0086,170500.0
2011-08-01 15:40:00,32.81,32.84,32.76,32.79,182200.0,25.0086,25.0314,24.9704,24.9933,182200.0
2011-08-01 15:45:00,32.78,32.87,32.77,32.86,125700.0,24.9857,25.0543,24.9781,25.0467,125700.0
2011-08-01 15:50:00,32.85,32.87,32.72,32.76,161500.0,25.039,25.0543,24.94,24.9704,161500.0
2011-08-01 15:55:00,32.76,32.82,32.73,32.81,130300.0,24.9704,25.0162,24.9476,25.0086,130300.0
2011-08-02 09:30:00,32.21,32.42,32.19,32.3,132000.0,24.5512,24.7113,24.536,24.6198,132000.0
2011-08-02 09:35:00,32.3,32.43,32.29,32.43,55700.0,24.6198,24.7189,24.6122,24.7189,55700.0
2011-08-02 09:40:00,32.43,32.55,32.43,32.53,72500.0,24.7189,24.8104,24.7189,24.7951,72500.0
2011-08-02 09:45:00,32.53,32.56,32.43,32.44,60500.0,24.7951,24.818,24.7189,24.7265,60500.0
2011-08-02 09:50:00,32.43,32.49,32.29,32.29,39400.0,24.7189,24.7646,24.6122,24.6122,39400.0
2011-08-02 09:55:00,32.29,32.39,32.26,32.33,36300.0,24.6122,24.6884,24.5893,24.6427,36300.0
2011-08-02 10:00:00,32.34,32.46,32.34,32.46,63900.0,24.6503,24.7418,24.6503,24.7418,63900.0
2011-08-02 10:05:00,32.46,32.51,32.41,32.41,96700.0,24.7418,24.7799,24.7037,24.7037,96700.0
2011-08-02 10:10:00,32.41,32.46,32.38,32.41,41300.0,24.7037,24.7418,24.6808,24.7037,41300.0
2011-08-02 10:15:00,32.4,32.4,32.34,32.35,35800.0,24.696,24.696,24.6503,24.6579,35800.0
2011-08-02 10:20:00,32.35,32.39,32.32,32.35,32400.0,24.6579,24.6884,24.6351,24.6579,32400.0
2011-08-02 10:25:00,32.36,32.41,32.29,32.38,72000.0,24.6656,24.7037,24.6122,24.6808,72000.0
2011-08-02 10:30:00,32.4,32.4,32.31,32.34,50700.0,24.696,24.696,24.6274,24.6503,50700.0
2011-08-02 10:35:00,32.34,32.43,32.33,32.39,35100.0,24.6503,24.7189,24.6427,24.6884,35100.0
2011-08-02 10:40:00,32.38,32.49,32.38,32.49,25800.0,24.6808,24.7646,24.6808,24.7646,25800.0
2011-08-02 10:45:00,32.49,32.49,32.34,32.35,37900.0,24.7646,24.7646,24.6503,24.6579,37900.0
2011-08-02 10:50:00,32.34,32.38,32.23,32.23,67200.0,24.6503,24.6808,24.5665,24.5665,67200.0
2011-08-02 10:55:00,32.25,32.26,32.2,32.22,50900.0,24.5817,24.5893,24.5436,24.5588,50900.0
2011-08-02 11:00:00,32.22,32.29,32.2,32.28,86300.0,24.5588,24.6122,24.5436,24.6046,86300.0
2011-08-02 11:05:00,32.27,32.32,32.24,32.26,38300.0,24.597,24.6351,24.5741,24.5893,38300.0
2011-08-02 11:10:00,32.25,32.26,32.1,32.18,96900.0,24.5817,24.5893,24.4674,24.5284,96900.0
2011-08-02 11:15:00,32.17,32.19,32.09,32.11,28100.0,24.5207,24.536,24.4598,24.475,28100.0
2011-08-02 11:20:00,32.11,32.13,32.05,32.1,48500.0,24.475,24.4902,24.4293,24.4674,48500.0
2011-08-02 11:25:00,32.09,32.13,32.08,32.11,31800.0,24.4598,24.4902,24.4521,24.475,31800.0
2011-08-02 11:30:00,32.1,32.11,32.02,32.03,36500.0,24.4674,24.475,24.4064,24.414,36500.0
2011-08-02 11:35:00,32.03,32.08,32.02,32.03,36800.0,24.414,24.4521,24.4064,24.414,36800.0
2011-08-02 11:40:00,32.02,32.05,31.98,31.98,50000.0,24.4064,24.4293,24.3759,24.3759,50000.0
2011-08-02 11:45:00,31.97,32.0,31.9,32.0,52500.0,24.3683,24.3912,24.3149,24.3912,52500.0
2011-08-02 11:50:00,32.0,32.06,31.99,32.05,32400.0,24.3912,24.4369,24.3835,24.4293,32400.0
2011-08-02 11:55:00,32.05,32.06,31.96,31.97,34200.0,24.4293,24.4369,24.3607,24.3683,34200.0
2011-08-02 12:00:00,31.98,31.98,31.94,31.97,35700.0,24.3759,24.3759,24.3454,24.3683,35700.0
2011-08-02 12:05:00,31.97,32.06,31.96,32.05,35900.0,24.3683,24.4369,24.3607,24.4293,35900.0
2011-08-02 12:10:00,32.05,32.05,32.0,32.04,25300.0,24.4293,24.4293,24.3912,24.4216,25300.0
2011-08-02 12:15:00,32.05,32.14,32.05,32.14,21800.0,24.4293,24.4979,24.4293,24.4979,21800.0
2011-08-02 12:20:00,32.13,32.15,32.09,32.11,23900.0,24.4902,24.5055,24.4598,24.475,23900.0
2011-08-02 12:25:00,32.11,32.11,32.05,32.07,10600.0,24.475,24.475,24.4293,24.4445,10600.0
2011-08-02 12:30:00,32.06,32.13,32.04,32.12,107400.0,24.4369,24.4902,24.4216,24.4826,107400.0
2011-08-02 12:35:00,32.12,32.13,32.07,32.13,68600.0,24.4826,24.4902,24.4445,24.4902,68600.0
2011-08-02 12:40:00,32.13,32.19,32.11,32.11,40400.0,24.4902,24.536,24.475,24.475,40400.0
2011-08-02 12:45:00,32.12,32.12,32.03,32.09,79400.0,24.4826,24.4826,24.414,24.4598,79400.0
2011-08-02 12:50:00,32.09,32.1,32.01,32.01,45900.0,24.4598,24.4674,24.3988,24.3988,45900.0
2011-08-02 12:55:00,32.01,32.08,32.0,32.03,20800.0,24.3988,24.4521,24.3912,24.414,20800.0
2011-08-02 13:00:00,32.02,32.12,32.02,32.08,26900.0,24.4064,24.4826,24.4064,24.4521,26900.0
2011-08-02 13:05:00,32.08,32.14,32.02,32.12,38000.0,24.4521,24.4979,24.4064,24.4826,38000.0
2011-08-02 13:10:00,32.13,32.14,32.07,32.08,29400.0,24.4902,24.4979,24.4445,24.4521,29400.0
2011-08-02 13:15:00,32.07,32.18,32.07,32.13,23600.0,24.4445,24.5284,24.4445,24.4902,23600.0
2011-08-02 13:20:00,32.14,32.19,32.14,32.16,27600.0,24.4979,24.536,24.4979,24.5131,27600.0
2011-08-02 13:25:00,32.17,32.17,32.1,32.12,30700.0,24.5207,24.5207,24.4674,24.4826,30700.0
2011-08-02 13:30:00,32.11,32.16,32.11,32.13,65300.0,24.475,24.5131,24.475,24.4902,65300.0
2011-08-02 13:35:00,32.13,32.15,32.05,32.1,91400.0,24.4902,24.5055,24.4293,24.4674,91400.0
2011-08-02 13:40:00,32.1,32.11,32.04,32.06,26900.0,24.4674,24.475,24.4216,24.4369,26900.0
2011-08-02 13:45:00,32.06,32.1,32.02,32.1,61000.0,24.4369,24.4674,24.4064,24.4674,61000.0
2011-08-02 13:50:00,32.11,32.13,32.06,32.09,42600.0,24.475,24.4902,24.4369,24.4598,42600.0
2011-08-02 13:55:00,32.08,32.08,31.99,32.02,39800.0,24.4521,24.4521,24.3835,24.4064,39800.0
2011-08-02 14:00:00,32.02,32.1,32.02,32.1,50700.0,24.4064,24.4674,24.4064,24.4674,50700.0
2011-08-02 14:05:00,32.1,32.13,32.06,32.08,48400.0,24.4674,24.4902,24.4369,24.4521,48400.0
2011-08-02 14:10:00,32.08,32.18,32.08,32.18,34200.0,24.4521,24.5284,24.4521,24.5284,34200.0
2011-08-02 14:15:00,32.17,32.26,32.17,32.25,64000.0,24.5207,24.5893,24.5207,24.5817,64000.0
2011-08-02 14:20:00,32.26,32.28,32.23,32.25,48600.0,24.5893,24.6046,24.5665,24.5817,48600.0
2011-08-02 14:25:00,32.25,32.25,32.16,32.2,33000.0,24.5817,24.5817,24.5131,24.5436,33000.0
2011-08-02 14:30:00,32.19,32.19,32.11,32.13,33600.0,24.536,24.536,24.475,24.4902,33600.0
2011-08-02 14:35:00,32.13,32.16,32.09,32.11,46200.0,24.4902,24.5131,24.4598,24.475,46200.0
2011-08-02 14:40:00,32.11,32.12,32.07,32.08,50500.0,24.475,24.4826,24.4445,24.4521,50500.0
2011-08-02 14:45:00,32.09,32.13,32.07,32.08,30200.0,24.4598,24.4902,24.4445,24.4521,30200.0
2011-08-02 14:50:00,32.08,32.12,32.05,32.11,47100.0,24.4521,24.4826,24.4293,24.475,47100.0
2011-08-02 14:55:00,32.12,32.17,32.11,32.13,39700.0,24.4826,24.5207,24.475,24.4902,39700.0
2011-08-02 15:00:00,32.14,32.16,32.08,32.1,50100.0,24.4979,24.5131,24.4521,24.4674,50100.0
2011-08-02 15:05:00,32.11,32.16,32.1,32.13,49100.0,24.475,24.5131,24.4674,24.4902,49100.0
2011-08-02 15:10:00,32.13,32.14,32.04,32.08,60300.0,24.4902,24.4979,24.4216,24.4521,60300.0
2011-08-02 15:15:00,32.07,32.14,32.04,32.06,101500.0,24.4445,24.4979,24.4216,24.4369,101500.0
2011-08-02 15:20:00,32.06,32.07,32.01,32.01,61500.0,24.4369,24.4445,24.3988,24.3988,61500.0
2011-08-02 15:25:00,32.01,32.01,31.94,32.0,151800.0,24.3988,24.3988,24.3454,24.3912,151800.0
2011-08-02 15:30:00,32.01,32.03,31.96,31.99,77000.0,24.3988,24.414,24.3607,24.3835,77000.0
2011-08-02 15:35:00,31.99,32.0,31.93,31.94,57400.0,24.3835,24.3912,24.3378,24.3454,57400.0
2011-08-02 15:40:00,31.93,31.94,31.81,31.83,162100.0,24.3378,24.3454,24.2463,24.2616,162100.0
2011-08-02 15:45:00,31.82,31.88,31.8,31.84,135400.0,24.254,24.2997,24.2387,24.2692,135400.0
2011-08-02 15:50:00,31.83,31.87,31.8,31.85,273200.0,24.2616,24.2921,24.2387,24.2768,273200.0
2011-08-02 15:55:00,31.85,31.86,31.77,31.78,284700.0,24.2768,24.2844,24.2158,24.2235,284700.0
2011-08-03 09:30:00,31.77,31.88,31.66,31.83,96100.0,24.2158,24.2997,24.132,24.2616,96100.0
2011-08-03 09:35:00,31.82,31.86,31.75,31.76,53200.0,24.254,24.2844,24.2006,24.2082,53200.0
2011-08-03 09:40:00,31.76,31.82,31.69,31.75,108700.0,24.2082,24.254,24.1549,24.2006,108700.0
2011-08-03 09:45:00,31.75,31.81,31.68,31.72,265600.0,24.2006,24.2463,24.1472,24.1777,265600.0
2011-08-03 09:50:00,31.72,31.77,31.68,31.75,111600.0,24.1777,24.2158,24.1472,24.2006,111600.0
2011-08-03 09:55:00,31.75,31.79,31.69,31.77,103400.0,24.2006,24.2311,24.1549,24.2158,103400.0
2011-08-03 10:00:00,31.78,31.86,31.67,31.7,188200.0,24.2235,24.2844,24.1396,24.1625,188200.0
2011-08-03 10:05:00,31.71,31.71,31.59,31.68,85800.0,24.1701,24.1701,24.0786,24.1472,85800.0
2011-08-03 10:10:00,31.69,31.72,31.58,31.58,107500.0,24.1549,24.1777,24.071,24.071,107500.0
2011-08-03 10:15:00,31.58,31.61,31.49,31.5,71800.0,24.071,24.0939,24.0024,24.01,71800.0
2011-08-03 10:20:00,31.5,31.51,31.27,31.33,119900.0,24.01,24.0177,23.8347,23.8805,119900.0
2011-08-03 10:25:00,31.34,31.45,31.3,31.39,79000.0,23.8881,23.9719,23.8576,23.9262,79000.0
2011-08-03 10:30:00,31.39,31.39,31.1,31.11,125700.0,23.9262,23.9262,23.7052,23.7128,125700.0
2011-08-03 10:35:00,31.11,31.18,30.96,31.15,157600.0,23.7128,23.7661,23.5984,23.7433,157600.0
2011-08-03 10:40:00,31.15,31.19,31.03,31.17,136100.0,23.7433,23.7738,23.6518,23.7585,136100.0
2011-08-03 10:45:00,31.17,31.19,31.09,31.13,92200.0,23.7585,23.7738,23.6975,23.728,92200.0
2011-08-03 10:50:00,31.14,31.4,31.07,31.4,77200.0,23.7356,23.9338,23.6823,23.9338,77200.0
2011-08-03 10:55:00,31.4,31.49,31.33,31.44,83400.0,23.9338,24.0024,23.8805,23.9643,83400.0
2011-08-03 11:00:00,31.44,31.53,31.36,31.37,60000.0,23.9643,24.0329,23.9033,23.911,60000.0
2011-08-03 11:05:00,31.38,31.44,31.35,31.39,99100.0,23.9186,23.9643,23.8957,23.9262,99100.0
2011-08-03 11:10:00,31.4,31.64,31.35,31.64,139700.0,23.9338,24.1168,23.8957,24.1168,139700.0
2011-08-03 11:15:00,31.63,31.81,31.62,31.76,148400.0,24.1091,24.2463,24.1015,24.2082,148400.0
2011-08-03 11:20:00,31.77,31.77,31.61,31.62,79300.0,24.2158,24.2158,24.0939,24.1015,79300.0
2011-08-03 11:25:00,31.63,31.67,31.6,31.62,69000.0,24.1091,24.1396,24.0863,24.1015,69000.0
2011-08-03 11:30:00,31.63,31.69,31.61,31.67,80600.0,24.1091,24.1549,24.0939,24.1396,80600.0
2011-08-03 11:35:00,31.66,31.77,31.66,31.72,36300.0,24.132,24.2158,24.132,24.1777,36300.0
2011-08-03 11:40:00,31.72,31.73,31.57,31.6,69400.0,24.1777,24.1854,24.0634,24.0863,69400.0
2011-08-03 11:45:00,31.61,31.67,31.59,31.67,97300.0,24.0939,24.1396,24.0786,24.1396,97300.0
2011-08-03 11:50:00,31.67,31.78,31.66,31.76,52600.0,24.1396,24.2235,24.132,24.2082,52600.0
2011-08-03 11:55:00,31.76,31.82,31.74,31.75,57400.0,24.2082,24.254,24.193,24.2006,57400.0
2011-08-03 12:00:00,31.74,31.77,31.59,31.63,110500.0,24.193,24.2158,24.0786,24.1091,110500.0
2011-08-03 12:05:00,31.63,31.69,31.61,31.66,36900.0,24.1091,24.1549,24.0939,24.132,36900.0
2011-08-03 12:10:00,31.65,31.65,31.59,31.63,32900.0,24.1244,24.1244,24.0786,24.1091,32900.0
2011-08-03 12:15:00,31.63,31.63,31.51,31.53,49700.0,24.1091,24.1091,24.0177,24.0329,49700.0
2011-08-03 12:20:00,31.53,31.55,31.46,31.55,56400.0,24.0329,24.0482,23.9796,24.0482,56400.0
2011-08-03 12:25:00,31.56,31.62,31.54,31.62,38200.0,24.0558,24.1015,24.0405,24.1015,38200.0
2011-08-03 12:30:00,31.62,31.63,31.56,31.63,36500.0,24.1015,24.1091,24.0558,24.1091,36500.0
2011-08-03 12:35:00,31.63,31.74,31.62,31.71,36100.0,24.1091,24.193,24.1015,24.1701,36100.0
2011-08-03 12:40:00,31.7,31.74,31.65,31.74,38600.0,24.1625,24.193,24.1244,24.193,38600.0
2011-08-03 12:45:00,31.72,31.78,31.71,31.78,14000.0,24.1777,24.2235,24.1701,24.2235,14000.0
2011-08-03 12:50:00,31.77,31.83,31.75,31.8,79600.0,24.2158,24.2616,24.2006,24.2387,79600.0
2011-08-03 12:55:00,31.79,31.82,31.78,31.79,42600.0,24.2311,24.254,24.2235,24.2311,42600.0
2011-08-03 13:00:00,31.79,31.79,31.72,31.73,47600.0,24.2311,24.2311,24.1777,24.1854,47600.0
2011-08-03 13:05:00,31.73,31.78,31.73,31.76,21900.0,24.1854,24.2235,24.1854,24.2082,21900.0
2011-08-03 13:10:00,31.75,31.85,31.74,31.84,27100.0,24.2006,24.2768,24.193,24.2692,27100.0
2011-08-03 13:15:00,31.83,31.85,31.79,31.8,28400.0,24.2616,24.2768,24.2311,24.2387,28400.0
2011-08-03 13:20:00,31.79,31.88,31.77,31.85,30900.0,24.2311,24.2997,24.2158,24.2768,30900.0
2011-08-03 13:25:00,31.85,31.85,31.76,31.82,33500.0,24.2768,24.2768,24.2082,24.254,33500.0
2011-08-03 13:30:00,31.84,31.98,31.82,31.98,79900.0,24.2692,24.3759,24.254,24.3759,79900.0
2011-08-03 13:35:00,31.98,32.09,31.95,32.09,41500.0,24.3759,24.4598,24.353,24.4598,41500.0
2011-08-03 13:40:00,32.1,32.2,32.07,32.16,30300.0,24.4674,24.5436,24.4445,24.5131,30300.0
2011-08-03 13:45:00,32.17,32.26,32.15,32.16,46200.0,24.5207,24.5893,24.5055,24.5131,46200.0
2011-08-03 13:50:00,32.15,32.16,32.06,32.12,50400.0,24.5055,24.5131,24.4369,24.4826,50400.0
2011-08-03 13:55:00,32.12,32.13,32.05,32.08,27600.0,24.4826,24.4902,24.4293,24.4521,27600.0
2011-08-03 14:00:00,32.08,32.18,32.08,32.17,39200.0,24.4521,24.5284,24.4521,24.5207,39200.0
2011-08-03 14:05:00,32.18,32.18,32.06,32.07,61100.0,24.5284,24.5284,24.4369,24.4445,61100.0
2011-08-03 14:10:00,32.08,32.2,32.08,32.2,37600.0,24.4521,24.5436,24.4521,24.5436,37600.0
2011-08-03 14:15:00,32.2,32.22,32.07,32.07,53800.0,24.5436,24.5588,24.4445,24.4445,53800.0
2011-08-03 14:20:00,32.06,32.16,32.04,32.11,49000.0,24.4369,24.5131,24.4216,24.475,49000.0
2011-08-03 14:25:00,32.12,32.14,32.03,32.06,60800.0,24.4826,24.4979,24.414,24.4369,60800.0
2011-08-03 14:30:00,32.07,32.12,32.01,32.03,48400.0,24.4445,24.4826,24.3988,24.414,48400.0
2011-08-03 14:35:00,32.03,32.09,32.03,32.06,55500.0,24.414,24.4598,24.414,24.4369,55500.0
2011-08-03 14:40:00,32.06,32.14,32.05,32.12,46400.0,24.4369,24.4979,24.4293,24.4826,46400.0
2011-08-03 14:45:00,32.11,32.12,32.02,32.12,47400.0,24.475,24.4826,24.4064,24.4826,47400.0
2011-08-03 14:50:00,32.12,32.16,32.05,32.16,54400.0,24.4826,24.5131,24.4293,24.5131,54400.0
2011-08-03 14:55:00,32.17,32.25,32.13,32.19,61200.0,24.5207,24.5817,24.4902,24.536,61200.0
2011-08-03 15:00:00,32.19,32.29,32.19,32.23,79100.0,24.536,24.6122,24.536,24.5665,79100.0
2011-08-03 15:05:00,32.24,32.26,32.12,32.13,49600.0,24.5741,24.5893,24.4826,24.4902,49600.0
2011-08-03 15:10:00,32.12,32.22,32.1,32.14,86200.0,24.4826,24.5588,24.4674,24.4979,86200.0
2011-08-03 15:15:00,32.14,32.32,32.13,32.31,125600.0,24.4979,24.6351,24.4902,24.6274,125600.0
2011-08-03 15:20:00,32.3,32.38,32.26,32.37,61200.0,24.6198,24.6808,24.5893,24.6732,61200.0
2011-08-03 15:25:00,32.36,32.42,32.34,32.36,87400.0,24.6656,24.7113,24.6503,24.6656,87400.0
2011-08-03 15:30:00,32.36,32.37,32.2,32.22,68800.0,24.6656,24.6732,24.5436,24.5588,68800.0
2011-08-03 15:35:00,32.22,32.23,32.11,32.15,235500.0,24.5588,24.5665,24.475,24.5055,235500.0
2011-08-03 15:40:00,32.15,32.21,32.12,32.12,90400.0,24.5055,24.5512,24.4826,24.4826,90400.0
2011-08-03 15:45:00,32.12,32.18,32.09,32.11,152400.0,24.4826,24.5284,24.4598,24.475,152400.0
2011-08-03 15:50:00,32.12,32.22,32.11,32.15,143100.0,24.4826,24.5588,24.475,24.5055,143100.0
2011-08-03 15:55:00,32.15,32.23,32.14,32.21,214400.0,24.5055,24.5665,24.4979,24.5512,214400.0
2011-08-04 09:30:00,31.13,31.27,31.09,31.09,68800.0,23.728,23.8347,23.6975,23.6975,68800.0
2011-08-04 09:35:00,31.09,31.14,30.99,31.0,151900.0,23.6975,23.7356,23.6213,23.6289,151900.0
2011-08-04 09:40:00,31.01,31.11,30.93,30.97,83800.0,23.6366,23.7128,23.5756,23.6061,83800.0
2011-08-04 09:45:00,30.95,30.99,30.78,30.78,88600.0,23.5908,23.6213,23.4612,23.4612,88600.0
2011-08-04 09:50:00,30.77,30.86,30.75,30.86,65000.0,23.4536,23.5222,23.4384,23.5222,65000.0
2011-08-04 09:55:00,30.86,30.96,30.86,30.87,67300.0,23.5222,23.5984,23.5222,23.5298,67300.0
2011-08-04 10:00:00,30.87,30.94,30.82,30.82,70100.0,23.5298,23.5832,23.4917,23.4917,70100.0
2011-08-04 10:05:00,30.81,30.84,30.73,30.79,163300.0,23.4841,23.507,23.4231,23.4689,163300.0
2011-08-04 10:10:00,30.79,30.84,30.78,30.83,130000.0,23.4689,23.507,23.4612,23.4994,130000.0
2011-08-04 10:15:00,30.82,30.83,30.72,30.75,219900.0,23.4917,23.4994,23.4155,23.4384,219900.0
2011-08-04 10:20:00,30.75,30.81,30.71,30.71,131900.0,23.4384,23.4841,23.4079,23.4079,131900.0
2011-08-04 10:25:00,30.72,30.83,30.72,30.8,82200.0,23.4155,23.4994,23.4155,23.4765,82200.0
2011-08-04 10:30:00,30.8,30.95,30.79,30.87,117100.0,23.4765,23.5908,23.4689,23.5298,117100.0
2011-08-04 10:35:00,30.87,30.88,30.78,30.8,114800.0,23.5298,23.5375,23.4612,23.4765,114800.0
2011-08-04 10:40:00,30.8,30.83,30.69,30.71,104600.0,23.4765,23.4994,23.3926,23.4079,104600.0
2011-08-04 10:45:00,30.72,30.75,30.67,30.72,142800.0,23.4155,23.4384,23.3774,23.4155,142800.0
2011-08-04 10:50:00,30.72,30.72,30.55,30.57,89300.0,23.4155,23.4155,23.2859,23.3012,89300.0
2011-08-04 10:55:00,30.57,30.6,30.46,30.53,107400.0,23.3012,23.324,23.2173,23.2707,107400.0
2011-08-04 11:00:00,30.54,30.62,30.43,30.59,85700.0,23.2783,23.3393,23.1945,23.3164,85700.0
2011-08-04 11:05:00,30.59,30.72,30.58,30.64,81400.0,23.3164,23.4155,23.3088,23.3545,81400.0
2011-08-04 11:10:00,30.64,30.67,30.55,30.61,56600.0,23.3545,23.3774,23.2859,23.3317,56600.0
2011-08-04 11:15:00,30.62,30.76,30.59,30.73,50600.0,23.3393,23.446,23.3164,23.4231,50600.0
2011-08-04 11:20:00,30.73,30.77,30.56,30.56,81100.0,23.4231,23.4536,23.2936,23.2936,81100.0
2011-08-04 11:25:00,30.56,30.71,30.56,30.62,111200.0,23.2936,23.4079,23.2936,23.3393,111200.0
2011-08-04 11:30:00,30.62,30.7,30.59,30.67,69800.0,23.3393,23.4003,23.3164,23.3774,69800.0
2011-08-04 11:35:00,30.67,30.68,30.53,30.57,60600.0,23.3774,23.385,23.2707,23.3012,60600.0
2011-08-04 11:40:00,30.56,30.57,30.39,30.45,84100.0,23.2936,23.3012,23.164,23.2097,84100.0
2011-08-04 11:45:00,30.44,30.45,30.15,30.24,94000.0,23.2021,23.2097,22.981,23.0496,94000.0
2011-08-04 11:50:00,30.24,30.37,30.18,30.36,88300.0,23.0496,23.1487,23.0039,23.1411,88300.0
2011-08-04 11:55:00,30.37,30.53,30.37,30.53,90600.0,23.1487,23.2707,23.1487,23.2707,90600.0
2011-08-04 12:00:00,30.53,30.67,30.51,30.67,68200.0,23.2707,23.3774,23.2554,23.3774,68200.0
2011-08-04 12:05:00,30.67,30.68,30.53,30.58,54000.0,23.3774,23.385,23.2707,23.3088,54000.0
2011-08-04 12:10:00,30.58,30.81,30.54,30.78,68600.0,23.3088,23.4841,23.2783,23.4612,68600.0
2011-08-04 12:15:00,30.78,30.83,30.75,30.79,43400.0,23.4612,23.4994,23.4384,23.4689,43400.0
2011-08-04 12:20:00,30.78,30.89,30.77,30.82,39400.0,23.4612,23.5451,23.4536,23.4917,39400.0
2011-08-04 12:25:00,30.81,30.93,30.75,30.91,49800.0,23.4841,23.5756,23.4384,23.5603,49800.0
2011-08-04 12:30:00,30.91,31.05,30.9,31.02,58400.0,23.5603,23.667,23.5527,23.6442,58400.0
2011-08-04 12:35:00,31.02,31.06,30.97,31.05,43200.0,23.6442,23.6747,23.6061,23.667,43200.0
2011-08-04 12:40:00,31.05,31.08,31.0,31.04,30700.0,23.667,23.6899,23.6289,23.6594,30700.0
2011-08-04 12:45:00,31.04,31.15,31.03,31.14,36000.0,23.6594,23.7433,23.6518,23.7356,36000.0
2011-08-04 12:50:00,31.14,31.18,31.1,31.14,68400.0,23.7356,23.7661,23.7052,23.7356,68400.0
2011-08-04 12:55:00,31.15,31.18,31.07,31.08,56400.0,23.7433,23.7661,23.6823,23.6899,56400.0
2011-08-04 13:00:00,31.09,31.19,31.09,31.15,110100.0,23.6975,23.7738,23.6975,23.7433,110100.0
2011-08-04 13:05:00,31.14,31.25,31.14,31.22,67600.0,23.7356,23.8195,23.7356,23.7966,67600.0
2011-08-04 13:10:00,31.22,31.23,31.01,31.05,66200.0,23.7966,23.8042,23.6366,23.667,66200.0
2011-08-04 13:15:00,31.04,31.1,31.02,31.08,41400.0,23.6594,23.7052,23.6442,23.6899,41400.0
2011-08-04 13:20:00,31.08,31.15,31.07,31.12,26800.0,23.6899,23.7433,23.6823,23.7204,26800.0
2011-08-04 13:25:00,31.12,31.21,31.12,31.16,26700.0,23.7204,23.789,23.7204,23.7509,26700.0
2011-08-04 13:30:00,31.16,31.16,31.08,31.08,34600.0,23.7509,23.7509,23.6899,23.6899,34600.0
2011-08-04 13:35:00,31.08,31.13,31.06,31.11,39800.0,23.6899,23.728,23.6747,23.7128,39800.0
2011-08-04 13:40:00,31.11,31.15,31.06,31.07,45000.0,23.7128,23.7433,23.6747,23.6823,45000.0
2011-08-04 13:45:00,31.06,31.1,31.02,31.1,89800.0,23.6747,23.7052,23.6442,23.7052,89800.0
2011-08-04 13:50:00,31.1,31.12,31.06,31.07,44200.0,23.7052,23.7204,23.6747,23.6823,44200.0
2011-08-04 13:55:00,31.06,31.15,31.03,31.08,102400.0,23.6747,23.7433,23.6518,23.6899,102400.0
2011-08-04 14:00:00,31.08,31.13,31.01,31.13,129100.0,23.6899,23.728,23.6366,23.728,129100.0
2011-08-04 14:05:00,31.13,31.21,31.06,31.19,123100.0,23.728,23.789,23.6747,23.7738,123100.0
2011-08-04 14:10:00,31.18,31.2,31.14,31.16,120400.0,23.7661,23.7814,23.7356,23.7509,120400.0
2011-08-04 14:15:00,31.16,31.33,31.15,31.29,247900.0,23.7509,23.8805,23.7433,23.85,247900.0
2011-08-04 14:20:00,31.28,31.39,31.24,31.37,252400.0,23.8424,23.9262,23.8119,23.911,252400.0
2011-08-04 14:25:00,31.37,31.4,31.28,31.36,254200.0,23.911,23.9338,23.8424,23.9033,254200.0
2011-08-04 14:30:00,31.36,31.51,31.31,31.48,232900.0,23.9033,24.0177,23.8652,23.9948,232900.0
2011-08-04 14:35:00,31.48,31.76,31.46,31.75,301800.0,23.9948,24.2082,23.9796,24.2006,301800.0
2011-08-04 14:40:00,31.75,31.8,31.66,31.66,160200.0,24.2006,24.2387,24.132,24.132,160200.0
2011-08-04 14:45:00,31.66,31.77,31.59,31.77,155000.0,24.132,24.2158,24.0786,24.2158,155000.0
2011-08-04 14:50:00,31.77,31.78,31.67,31.71,126100.0,24.2158,24.2235,24.1396,24.1701,126100.0
2011-08-04 14:55:00,31.71,31.71,31.6,31.65,169200.0,24.1701,24.1701,24.0863,24.1244,169200.0
2011-08-04 15:00:00,31.65,31.69,31.55,31.66,163900.0,24.1244,24.1549,24.0482,24.132,163900.0
2011-08-04 15:05:00,31.66,31.77,31.65,31.7,120400.0,24.132,24.2158,24.1244,24.1625,120400.0
2011-08-04 15:10:00,31.7,31.71,31.64,31.67,144400.0,24.1625,24.1701,24.1168,24.1396,144400.0
2011-08-04 15:15:00,31.66,31.67,31.56,31.62,254100.0,24.132,24.1396,24.0558,24.1015,254100.0
2011-08-04 15:20:00,31.61,31.68,31.6,31.64,232200.0,24.0939,24.1472,24.0863,24.1168,232200.0
2011-08-04 15:25:00,31.64,31.75,31.63,31.73,351500.0,24.1168,24.2006,24.1091,24.1854,351500.0
2011-08-04 15:30:00,31.73,31.73,31.63,31.67,282400.0,24.1854,24.1854,24.1091,24.1396,282400.0
2011-08-04 15:35:00,31.66,31.79,31.64,31.69,265900.0,24.132,24.2311,24.1168,24.1549,265900.0
2011-08-04 15:40:00,31.68,31.7,31.59,31.61,385400.0,24.1472,24.1625,24.0786,24.0939,385400.0
2011-08-04 15:45:00,31.61,31.74,31.6,31.7,625300.0,24.0939,24.193,24.0863,24.1625,625300.0
2011-08-04 15:50:00,31.69,31.7,31.54,31.62,493200.0,24.1549,24.1625,24.0405,24.1015,493200.0
2011-08-04 15:55:00,31.62,31.62,31.18,31.47,888600.0,24.1015,24.1015,23.7661,23.9872,888600.0
2011-08-05 09:30:00,31.78,32.16,31.76,32.1,220400.0,24.2235,24.5131,24.2082,24.4674,220400.0
2011-08-05 09:35:00,32.08,32.4,32.07,32.36,323800.0,24.4521,24.696,24.4445,24.6656,323800.0
2011-08-05 09:40:00,32.36,32.37,31.97,32.02,181900.0,24.6656,24.6732,24.3683,24.4064,181900.0
2011-08-05 09:45:00,32.02,32.08,31.78,31.8,177100.0,24.4064,24.4521,24.2235,24.2387,177100.0
2011-08-05 09:50:00,31.79,31.83,31.39,31.54,619200.0,24.2311,24.2616,23.9262,24.0405,619200.0
2011-08-05 09:55:00,31.54,31.81,31.41,31.75,391700.0,24.0405,24.2463,23.9414,24.2006,391700.0
2011-08-05 10:00:00,31.74,31.94,31.64,31.74,422200.0,24.193,24.3454,24.1168,24.193,422200.0
2011-08-05 10:05:00,31.75,31.93,31.69,31.92,278200.0,24.2006,24.3378,24.1549,24.3302,278200.0
2011-08-05 10:10:00,31.92,31.99,31.67,31.79,252600.0,24.3302,24.3835,24.1396,24.2311,252600.0
2011-08-05 10:15:00,31.79,32.0,31.76,31.86,273200.0,24.2311,24.3912,24.2082,24.2844,273200.0
2011-08-05 10:20:00,31.87,31.9,31.74,31.89,164400.0,24.2921,24.3149,24.193,24.3073,164400.0
2011-08-05 10:25:00,31.9,31.98,31.8,31.89,134300.0,24.3149,24.3759,24.2387,24.3073,134300.0
2011-08-05 10:30:00,31.89,31.9,31.64,31.79,189800.0,24.3073,24.3149,24.1168,24.2311,189800.0
2011-08-05 10:35:00,31.79,31.88,31.67,31.83,198300.0,24.2311,24.2997,24.1396,24.2616,198300.0
2011-08-05 10:40:00,31.84,31.88,31.67,31.68,199500.0,24.2692,24.2997,24.1396,24.1472,199500.0
2011-08-05 10:45:00,31.68,31.76,31.59,31.65,248400.0,24.1472,24.2082,24.0786,24.1244,248400.0
2011-08-05 10:50:00,31.65,31.73,31.55,31.66,113100.0,24.1244,24.1854,24.0482,24.132,113100.0
2011-08-05 10:55:00,31.66,31.82,31.56,31.8,156300.0,24.132,24.254,24.0558,24.2387,156300.0
2011-08-05 11:00:00,31.81,31.81,31.55,31.61,149700.0,24.2463,24.2463,24.0482,24.0939,149700.0
2011-08-05 11:05:00,31.61,31.72,31.54,31.62,187000.0,24.0939,24.1777,24.0405,24.1015,187000.0
2011-08-05 11:10:00,31.62,31.66,31.46,31.5,133900.0,24.1015,24.132,23.9796,24.01,133900.0
2011-08-05 11:15:00,31.51,31.55,31.36,31.47,219500.0,24.0177,24.0482,23.9033,23.9872,219500.0
2011-08-05 11:20:00,31.49,31.52,31.4,31.48,130800.0,24.0024,24.0253,23.9338,23.9948,130800.0
2011-08-05 11:25:00,31.47,31.83,31.46,31.62,271200.0,23.9872,24.2616,23.9796,24.1015,271200.0
2011-08-05 11:30:00,31.61,31.65,31.5,31.58,324600.0,24.0939,24.1244,24.01,24.071,324600.0
2011-08-05 11:35:00,31.58,31.59,31.35,31.35,125400.0,24.071,24.0786,23.8957,23.8957,125400.0
2011-08-05 11:40:00,31.36,31.4,31.26,31.37,154300.0,23.9033,23.9338,23.8271,23.911,154300.0
2011-08-05 11:45:00,31.37,31.4,31.16,31.22,166100.0,23.911,23.9338,23.7509,23.7966,166100.0
2011-08-05 11:50:00,31.22,31.32,31.19,31.2,162500.0,23.7966,23.8728,23.7738,23.7814,162500.0
2011-08-05 11:55:00,31.19,31.23,30.97,30.98,305000.0,23.7738,23.8042,23.6061,23.6137,305000.0
2011-08-05 12:00:00,30.97,31.1,30.95,31.06,188100.0,23.6061,23.7052,23.5908,23.6747,188100.0
2011-08-05 12:05:00,31.05,31.22,30.98,31.22,157500.0,23.667,23.7966,23.6137,23.7966,157500.0
2011-08-05 12:10:00,31.23,31.54,31.21,31.53,229000.0,23.8042,24.0405,23.789,24.0329,229000.0
2011-08-05 12:15:00,31.53,31.81,31.46,31.53,265200.0,24.0329,24.2463,23.9796,24.0329,265200.0
2011-08-05 12:20:00,31.53,31.59,31.35,31.58,247500.0,24.0329,24.0786,23.8957,24.071,247500.0
2011-08-05 12:25:00,31.59,31.62,31.44,31.47,258400.0,24.0786,24.1015,23.9643,23.9872,258400.0
2011-08-05 12:30:00,31.47,31.6,31.36,31.59,238200.0,23.9872,24.0863,23.9033,24.0786,238200.0
2011-08-05 12:35:00,31.59,31.85,31.54,31.77,213500.0,24.0786,24.2768,24.0405,24.2158,213500.0
2011-08-05 12:40:00,31.77,31.77,31.6,31.7,378800.0,24.2158,24.2158,24.0863,24.1625,378800.0
2011-08-05 12:45:00,31.69,31.95,31.63,31.86,362300.0,24.1549,24.353,24.1091,24.2844,362300.0
2011-08-05 12:50:00,31.86,32.0,31.68,31.71,294500.0,24.2844,24.3912,24.1472,24.1701,294500.0
2011-08-05 12:55:00,31.72,31.91,31.72,31.8,192900.0,24.1777,24.3226,24.1777,24.2387,192900.0
2011-08-05 13:00:00,31.79,31.96,31.65,31.66,153200.0,24.2311,24.3607,24.1244,24.132,153200.0
2011-08-05 13:05:00,31.66,31.83,31.52,31.74,175900.0,24.132,24.2616,24.0253,24.193,175900.0
2011-08-05 13:10:00,31.76,31.99,31.74,31.92,147500.0,24.2082,24.3835,24.193,24.3302,147500.0
2011-08-05 13:15:00,31.92,32.08,31.91,32.08,131000.0,24.3302,24.4521,24.3226,24.4521,131000.0
2011-08-05 13:20:00,32.08,32.13,32.04,32.04,88900.0,24.4521,24.4902,24.4216,24.4216,88900.0
2011-08-05 13:25:00,32.04,32.06,31.95,32.02,67800.0,24.4216,24.4369,24.353,24.4064,67800.0
2011-08-05 13:30:00,32.02,32.11,31.95,31.99,112900.0,24.4064,24.475,24.353,24.3835,112900.0
2011-08-05 13:35:00,31.99,32.02,31.87,31.91,140400.0,24.3835,24.4064,24.2921,24.3226,140400.0
2011-08-05 13:40:00,31.91,31.96,31.79,31.92,92500.0,24.3226,24.3607,24.2311,24.3302,92500.0
2011-08-05 13:45:00,31.91,32.06,31.84,32.04,190100.0,24.3226,24.4369,24.2692,24.4216,190100.0
2011-08-05 13:50:00,32.03,32.26,32.01,32.19,113500.0,24.414,24.5893,24.3988,24.536,113500.0
2011-08-05 13:55:00,32.2,32.21,32.07,32.16,126100.0,24.5436,24.5512,24.4445,24.5131,126100.0
2011-08-05 14:00:00,32.16,32.2,32.03,32.09,110700.0,24.5131,24.5436,24.414,24.4598,110700.0
2011-08-05 14:05:00,32.08,32.08,31.93,31.96,58700.0,24.4521,24.4521,24.3378,24.3607,58700.0
2011-08-05 14:10:00,31.96,32.04,31.85,31.99,138900.0,24.3607,24.4216,24.2768,24.3835,138900.0
2011-08-05 14:15:00,31.99,31.99,31.89,31.98,117200.0,24.3835,24.3835,24.3073,24.3759,117200.0
2011-08-05 14:20:00,31.98,32.08,31.97,32.05,122000.0,24.3759,24.4521,24.3683,24.4293,122000.0
2011-08-05 14:25:00,32.06,32.07,31.96,32.0,128900.0,24.4369,24.4445,24.3607,24.3912,128900.0
2011-08-05 14:30:00,32.01,32.01,31.95,31.97,62200.0,24.3988,24.3988,24.353,24.3683,62200.0
2011-08-05 14:35:00,31.97,32.09,31.96,32.08,51800.0,24.3683,24.4598,24.3607,24.4521,51800.0
2011-08-05 14:40:00,32.08,32.08,31.97,32.01,98300.0,24.4521,24.4521,24.3683,24.3988,98300.0
2011-08-05 14:45:00,32.01,32.02,31.93,32.0,157100.0,24.3988,24.4064,24.3378,24.3912,157100.0
2011-08-05 14:50:00,31.99,31.99,31.83,31.95,188900.0,24.3835,24.3835,24.2616,24.353,188900.0
2011-08-05 14:55:00,31.95,31.97,31.83,31.94,224400.0,24.353,24.3683,24.2616,24.3454,224400.0
2011-08-05 15:00:00,31.95,32.02,31.75,31.81,250600.0,24.353,24.4064,24.2006,24.2463,250600.0
2011-08-05 15:05:00,31.81,31.84,31.7,31.8,362400.0,24.2463,24.2692,24.1625,24.2387,362400.0
2011-08-05 15:10:00,31.81,32.02,31.79,31.98,227600.0,24.2463,24.4064,24.2311,24.3759,227600.0
2011-08-05 15:15:00,31.98,32.01,31.8,31.8,181800.0,24.3759,24.3988,24.2387,24.2387,181800.0
2011-08-05 15:20:00,31.79,31.96,31.79,31.92,178200.0,24.2311,24.3607,24.2311,24.3302,178200.0
2011-08-05 15:25:00,31.92,31.97,31.81,31.83,284900.0,24.3302,24.3683,24.2463,24.2616,284900.0
2011-08-05 15:30:00,31.83,31.99,31.82,31.96,428600.0,24.2616,24.3835,24.254,24.3607,428600.0
2011-08-05 15:35:00,31.95,32.17,31.91,32.13,232200.0,24.353,24.5207,24.3226,24.4902,232200.0
2011-08-05 15:40:00,32.13,32.21,32.12,32.2,262100.0,24.4902,24.5512,24.4826,24.5436,262100.0
2011-08-05 15:45:00,32.2,32.23,32.09,32.14,431800.0,24.5436,24.5665,24.4598,24.4979,431800.0
2011-08-05 15:50:00,32.14,32.21,32.09,32.21,354400.0,24.4979,24.5512,24.4598,24.5512,354400.0
2011-08-05 15:55:00,32.21,32.25,32.1,32.19,603100.0,24.5512,24.5817,24.4674,24.536,603100.0
2011-08-08 09:30:00,30.67,30.92,30.65,30.86,243700.0,23.3774,23.568,23.3622,23.5222,243700.0
2011-08-08 09:35:00,30.86,31.06,30.78,31.02,229400.0,23.5222,23.6747,23.4612,23.6442,229400.0
2011-08-08 09:40:00,31.03,31.22,30.93,31.21,365500.0,23.6518,23.7966,23.5756,23.789,365500.0
2011-08-08 09:45:00,31.2,31.23,30.81,30.88,231300.0,23.7814,23.8042,23.4841,23.5375,231300.0
2011-08-08 09:50:00,30.88,31.05,30.8,30.91,264600.0,23.5375,23.667,23.4765,23.5603,264600.0
2011-08-08 09:55:00,30.9,30.96,30.8,30.94,301200.0,23.5527,23.5984,23.4765,23.5832,301200.0
2011-08-08 10:00:00,30.94,30.96,30.71,30.71,278400.0,23.5832,23.5984,23.4079,23.4079,278400.0
2011-08-08 10:05:00,30.7,30.81,30.68,30.75,176000.0,23.4003,23.4841,23.385,23.4384,176000.0
2011-08-08 10:10:00,30.74,30.78,30.55,30.55,123500.0,23.4308,23.4612,23.2859,23.2859,123500.0
2011-08-08 10:15:00,30.55,30.57,30.31,30.42,337200.0,23.2859,23.3012,23.103,23.1868,337200.0
2011-08-08 10:20:00,30.42,30.48,30.28,30.33,162700.0,23.1868,23.2326,23.0801,23.1182,162700.0
2011-08-08 10:25:00,30.35,30.43,30.25,30.32,313700.0,23.1335,23.1945,23.0573,23.1106,313700.0
2011-08-08 10:30:00,30.33,30.44,30.23,30.24,318300.0,23.1182,23.2021,23.042,23.0496,318300.0
2011-08-08 10:35:00,30.24,30.28,30.03,30.16,418600.0,23.0496,23.0801,22.8896,22.9887,418600.0
2011-08-08 10:40:00,30.18,30.26,30.11,30.15,394900.0,23.0039,23.0649,22.9506,22.981,394900.0
2011-08-08 10:45:00,30.17,30.35,30.03,30.34,463100.0,22.9963,23.1335,22.8896,23.1259,463100.0
2011-08-08 10:50:00,30.34,30.46,30.31,30.45,272100.0,23.1259,23.2173,23.103,23.2097,272100.0
2011-08-08 10:55:00,30.46,30.51,30.27,30.28,203900.0,23.2173,23.2554,23.0725,23.0801,203900.0
2011-08-08 11:00:00,30.27,30.45,30.21,30.43,184100.0,23.0725,23.2097,23.0268,23.1945,184100.0
2011-08-08 11:05:00,30.43,30.63,30.37,30.58,131700.0,23.1945,23.3469,23.1487,23.3088,131700.0
2011-08-08 11:10:00,30.56,30.73,30.51,30.59,123000.0,23.2936,23.4231,23.2554,23.3164,123000.0
2011-08-08 11:15:00,30.58,30.62,30.43,30.49,159400.0,23.3088,23.3393,23.1945,23.2402,159400.0
2011-08-08 11:20:00,30.49,30.5,30.29,30.34,142600.0,23.2402,23.2478,23.0878,23.1259,142600.0
2011-08-08 11:25:00,30.33,30.33,30.26,30.27,94100.0,23.1182,23.1182,23.0649,23.0725,94100.0
2011-08-08 11:30:00,30.27,30.32,30.2,30.29,167500.0,23.0725,23.1106,23.0192,23.0878,167500.0
2011-08-08 11:35:00,30.29,30.44,30.26,30.44,119600.0,23.0878,23.2021,23.0649,23.2021,119600.0
2011-08-08 11:40:00,30.45,30.5,30.32,30.35,108600.0,23.2097,23.2478,23.1106,23.1335,108600.0
2011-08-08 11:45:00,30.34,30.42,30.25,30.42,108900.0,23.1259,23.1868,23.0573,23.1868,108900.0
2011-08-08 11:50:00,30.42,30.51,30.39,30.43,85900.0,23.1868,23.2554,23.164,23.1945,85900.0
2011-08-08 11:55:00,30.43,30.56,30.4,30.41,247900.0,23.1945,23.2936,23.1716,23.1792,247900.0
2011-08-08 12:00:00,30.41,30.43,30.21,30.21,173600.0,23.1792,23.1945,23.0268,23.0268,173600.0
2011-08-08 12:05:00,30.22,30.35,30.21,30.33,196200.0,23.0344,23.1335,23.0268,23.1182,196200.0
2011-08-08 12:10:00,30.33,30.43,30.32,30.35,112500.0,23.1182,23.1945,23.1106,23.1335,112500.0
2011-08-08 12:15:00,30.35,30.41,30.33,30.37,159600.0,23.1335,23.1792,23.1182,23.1487,159600.0
2011-08-08 12:20:00,30.37,30.56,30.3,30.56,207500.0,23.1487,23.2936,23.0954,23.2936,207500.0
2011-08-08 12:25:00,30.56,30.56,30.39,30.41,225900.0,23.2936,23.2936,23.164,23.1792,225900.0
2011-08-08 12:30:00,30.41,30.43,30.3,30.32,160200.0,23.1792,23.1945,23.0954,23.1106,160200.0
2011-08-08 12:35:00,30.32,30.34,30.27,30.28,130100.0,23.1106,23.1259,23.0725,23.0801,130100.0
2011-08-08 12:40:00,30.29,30.45,30.28,30.4,131000.0,23.0878,23.2097,23.0801,23.1716,131000.0
2011-08-08 12:45:00,30.4,30.49,30.33,30.43,155100.0,23.1716,23.2402,23.1182,23.1945,155100.0
2011-08-08 12:50:00,30.41,30.45,30.29,30.34,130500.0,23.1792,23.2097,23.0878,23.1259,130500.0
2011-08-08 12:55:00,30.34,30.41,30.3,30.31,189200.0,23.1259,23.1792,23.0954,23.103,189200.0
2011-08-08 13:00:00,30.31,30.4,30.28,30.36,180400.0,23.103,23.1716,23.0801,23.1411,180400.0
2011-08-08 13:05:00,30.36,30.37,30.3,30.32,177200.0,23.1411,23.1487,23.0954,23.1106,177200.0
2011-08-08 13:10:00,30.33,30.34,30.18,30.27,200300.0,23.1182,23.1259,23.0039,23.0725,200300.0
2011-08-08 13:15:00,30.27,30.35,30.21,30.27,185900.0,23.0725,23.1335,23.0268,23.0725,185900.0
2011-08-08 13:20:00,30.27,30.36,30.24,30.35,221100.0,23.0725,23.1411,23.0496,23.1335,221100.0
2011-08-08 13:25:00,30.35,30.35,30.29,30.29,186000.0,23.1335,23.1335,23.0878,23.0878,186000.0
2011-08-08 13:30:00,30.3,30.33,30.25,30.3,246100.0,23.0954,23.1182,23.0573,23.0954,246100.0
2011-08-08 13:35:00,30.3,30.36,30.18,30.3,329400.0,23.0954,23.1411,23.0039,23.0954,329400.0
2011-08-08 13:40:00,30.31,30.33,30.26,30.3,192300.0,23.103,23.1182,23.0649,23.0954,192300.0
2011-08-08 13:45:00,30.29,30.32,30.19,30.28,167700.0,23.0878,23.1106,23.0115,23.0801,167700.0
2011-08-08 13:50:00,30.27,30.35,30.24,30.31,185300.0,23.0725,23.1335,23.0496,23.103,185300.0
2011-08-08 13:55:00,30.31,30.34,30.18,30.19,293100.0,23.103,23.1259,23.0039,23.0115,293100.0
2011-08-08 14:00:00,30.19,30.32,30.15,30.29,306800.0,23.0115,23.1106,22.981,23.0878,306800.0
2011-08-08 14:05:00,30.28,30.29,30.2,30.21,340800.0,23.0801,23.0878,23.0192,23.0268,340800.0
2011-08-08 14:10:00,30.21,30.28,30.11,30.12,273000.0,23.0268,23.0801,22.9506,22.9582,273000.0
2011-08-08 14:15:00,30.11,30.22,30.05,30.22,361200.0,22.9506,23.0344,22.9048,23.0344,361200.0
2011-08-08 14:20:00,30.22,30.24,30.02,30.03,356800.0,23.0344,23.0496,22.882,22.8896,356800.0
2011-08-08 14:25:00,30.03,30.17,29.76,30.14,513900.0,22.8896,22.9963,22.6838,22.9734,513900.0
2011-08-08 14:30:00,30.14,30.23,30.08,30.2,320700.0,22.9734,23.042,22.9277,23.0192,320700.0
2011-08-08 14:35:00,30.2,30.35,30.12,30.28,364200.0,23.0192,23.1335,22.9582,23.0801,364200.0
2011-08-08 14:40:00,30.29,30.34,30.17,30.28,319400.0,23.0878,23.1259,22.9963,23.0801,319400.0
2011-08-08 14:45:00,30.29,30.32,30.02,30.13,335400.0,23.0878,23.1106,22.882,22.9658,335400.0
2011-08-08 14:50:00,30.14,30.22,30.1,30.16,147800.0,22.9734,23.0344,22.9429,22.9887,147800.0
2011-08-08 14:55:00,30.16,30.22,30.09,30.19,229800.0,22.9887,23.0344,22.9353,23.0115,229800.0
2011-08-08 15:00:00,30.19,30.27,30.19,30.27,110800.0,23.0115,23.0725,23.0115,23.0725,110800.0
2011-08-08 15:05:00,30.27,30.47,30.2,30.44,220500.0,23.0725,23.225,23.0192,23.2021,220500.0
2011-08-08 15:10:00,30.45,30.62,30.37,30.62,267000.0,23.2097,23.3393,23.1487,23.3393,267000.0
2011-08-08 15:15:00,30.61,30.88,30.52,30.77,255600.0,23.3317,23.5375,23.2631,23.4536,255600.0
2011-08-08 15:20:00,30.77,30.92,30.73,30.88,268000.0,23.4536,23.568,23.4231,23.5375,268000.0
2011-08-08 15:25:00,30.88,30.92,30.8,30.87,495600.0,23.5375,23.568,23.4765,23.5298,495600.0
2011-08-08 15:30:00,30.87,30.95,30.75,30.81,410800.0,23.5298,23.5908,23.4384,23.4841,410800.0
2011-08-08 15:35:00,30.82,30.85,30.7,30.83,319800.0,23.4917,23.5146,23.4003,23.4994,319800.0
2011-08-08 15:40:00,30.84,30.85,30.58,30.63,324600.0,23.507,23.5146,23.3088,23.3469,324600.0
2011-08-08 15:45:00,30.61,30.71,30.48,30.58,635000.0,23.3317,23.4079,23.2326,23.3088,635000.0
2011-08-08 15:50:00,30.57,30.74,30.49,30.65,573200.0,23.3012,23.4308,23.2402,23.3622,573200.0
2011-08-08 15:55:00,30.64,30.64,30.46,30.5,668400.0,23.3545,23.3545,23.2173,23.2478,668400.0
2011-08-09 09:30:00,31.18,31.28,31.03,31.15,253600.0,23.7661,23.8424,23.6518,23.7433,253600.0
2011-08-09 09:35:00,31.15,31.23,31.06,31.15,305300.0,23.7433,23.8042,23.6747,23.7433,305300.0
2011-08-09 09:40:00,31.15,31.2,30.81,30.95,211000.0,23.7433,23.7814,23.4841,23.5908,211000.0
2011-08-09 09:45:00,30.95,31.01,30.8,30.84,361100.0,23.5908,23.6366,23.4765,23.507,361100.0
2011-08-09 09:50:00,30.85,31.07,30.83,30.92,255800.0,23.5146,23.6823,23.4994,23.568,255800.0
2011-08-09 09:55:00,30.92,31.12,30.89,31.0,365800.0,23.568,23.7204,23.5451,23.6289,365800.0
2011-08-09 10:00:00,31.0,31.21,30.96,31.1,233600.0,23.6289,23.789,23.5984,23.7052,233600.0
2011-08-09 10:05:00,31.09,31.13,30.86,30.99,243800.0,23.6975,23.728,23.5222,23.6213,243800.0
2011-08-09 10:10:00,30.99,31.13,30.93,31.12,194700.0,23.6213,23.728,23.5756,23.7204,194700.0
2011-08-09 10:15:00,31.13,31.18,30.99,31.13,135300.0,23.728,23.7661,23.6213,23.728,135300.0
2011-08-09 10:20:00,31.14,31.14,30.94,30.96,194100.0,23.7356,23.7356,23.5832,23.5984,194100.0
2011-08-09 10:25:00,30.95,31.15,30.95,31.14,271900.0,23.5908,23.7433,23.5908,23.7356,271900.0
2011-08-09 10:30:00,31.14,31.16,31.02,31.09,146400.0,23.7356,23.7509,23.6442,23.6975,146400.0
2011-08-09 10:35:00,31.1,31.12,31.01,31.04,276400.0,23.7052,23.7204,23.6366,23.6594,276400.0
2011-08-09 10:40:00,31.1,31.1,30.96,31.03,185800.0,23.7052,23.7052,23.5984,23.6518,185800.0
2011-08-09 10:45:00,31.03,31.19,31.02,31.11,278300.0,23.6518,23.7738,23.6442,23.7128,278300.0
2011-08-09 10:50:00,31.11,31.14,31.02,31.06,284100.0,23.7128,23.7356,23.6442,23.6747,284100.0
2011-08-09 10:55:00,31.06,31.11,30.92,30.96,161300.0,23.6747,23.7128,23.568,23.5984,161300.0
2011-08-09 11:00:00,30.95,30.95,30.76,30.76,242000.0,23.5908,23.5908,23.446,23.446,242000.0
2011-08-09 11:05:00,30.76,30.95,30.74,30.86,149700.0,23.446,23.5908,23.4308,23.5222,149700.0
2011-08-09 11:10:00,30.86,30.88,30.75,30.88,162100.0,23.5222,23.5375,23.4384,23.5375,162100.0
2011-08-09 11:15:00,30.88,30.95,30.85,30.92,72700.0,23.5375,23.5908,23.5146,23.568,72700.0
2011-08-09 11:20:00,30.92,30.96,30.89,30.9,87500.0,23.568,23.5984,23.5451,23.5527,87500.0
2011-08-09 11:25:00,30.89,30.98,30.83,30.98,102100.0,23.5451,23.6137,23.4994,23.6137,102100.0
2011-08-09 11:30:00,30.98,31.0,30.9,30.94,70500.0,23.6137,23.6289,23.5527,23.5832,70500.0
2011-08-09 11:35:00,30.93,30.93,30.78,30.78,97900.0,23.5756,23.5756,23.4612,23.4612,97900.0
2011-08-09 11:40:00,30.77,30.81,30.7,30.79,74600.0,23.4536,23.4841,23.4003,23.4689,74600.0
2011-08-09 11:45:00,30.8,30.82,30.75,30.75,134100.0,23.4765,23.4917,23.4384,23.4384,134100.0
2011-08-09 11:50:00,30.76,30.83,30.76,30.83,97900.0,23.446,23.4994,23.446,23.4994,97900.0
2011-08-09 11:55:00,30.83,30.91,30.81,30.84,157100.0,23.4994,23.5603,23.4841,23.507,157100.0
2011-08-09 12:00:00,30.84,30.88,30.76,30.77,117900.0,23.507,23.5375,23.446,23.4536,117900.0
2011-08-09 12:05:00,30.77,30.77,30.67,30.76,171900.0,23.4536,23.4536,23.3774,23.446,171900.0
2011-08-09 12:10:00,30.75,30.78,30.69,30.76,120500.0,23.4384,23.4612,23.3926,23.446,120500.0
2011-08-09 12:15:00,30.75,30.85,30.74,30.84,87000.0,23.4384,23.5146,23.4308,23.507,87000.0
2011-08-09 12:20:00,30.83,30.88,30.83,30.87,49900.0,23.4994,23.5375,23.4994,23.5298,49900.0
2011-08-09 12:25:00,30.86,30.87,30.76,30.85,111600.0,23.5222,23.5298,23.446,23.5146,111600.0
2011-08-09 12:30:00,30.85,30.9,30.83,30.9,200400.0,23.5146,23.5527,23.4994,23.5527,200400.0
2011-08-09 12:35:00,30.9,30.94,30.88,30.88,35800.0,23.5527,23.5832,23.5375,23.5375,35800.0
2011-08-09 12:40:00,30.88,30.89,30.84,30.86,38800.0,23.5375,23.5451,23.507,23.5222,38800.0
2011-08-09 12:45:00,30.86,30.86,30.8,30.81,62100.0,23.5222,23.5222,23.4765,23.4841,62100.0
2011-08-09 12:50:00,30.8,30.83,30.75,30.79,115800.0,23.4765,23.4994,23.4384,23.4689,115800.0
2011-08-09 12:55:00,30.79,30.79,30.68,30.7,68800.0,23.4689,23.4689,23.385,23.4003,68800.0
2011-08-09 13:00:00,30.7,30.72,30.61,30.71,121800.0,23.4003,23.4155,23.3317,23.4079,121800.0
2011-08-09 13:05:00,30.71,30.88,30.7,30.87,102500.0,23.4079,23.5375,23.4003,23.5298,102500.0
2011-08-09 13:10:00,30.86,30.91,30.85,30.89,62100.0,23.5222,23.5603,23.5146,23.5451,62100.0
2011-08-09 13:15:00,30.89,30.89,30.81,30.84,144800.0,23.5451,23.5451,23.4841,23.507,144800.0
2011-08-09 13:20:00,30.85,30.88,30.85,30.86,33400.0,23.5146,23.5375,23.5146,23.5222,33400.0
2011-08-09 13:25:00,30.87,30.9,30.85,30.86,140700.0,23.5298,23.5527,23.5146,23.5222,140700.0
2011-08-09 13:30:00,30.86,30.9,30.85,30.89,144700.0,23.5222,23.5527,23.5146,23.5451,144700.0
2011-08-09 13:35:00,30.89,30.91,30.8,30.81,136900.0,23.5451,23.5603,23.4765,23.4841,136900.0
2011-08-09 13:40:00,30.81,30.87,30.8,30.85,67200.0,23.4841,23.5298,23.4765,23.5146,67200.0
2011-08-09 13:45:00,30.84,30.86,30.74,30.8,82100.0,23.507,23.5222,23.4308,23.4765,82100.0
2011-08-09 13:50:00,30.8,30.82,30.64,30.66,66600.0,23.4765,23.4917,23.3545,23.3698,66600.0
2011-08-09 13:55:00,30.65,30.78,30.6,30.74,55400.0,23.3622,23.4612,23.324,23.4308,55400.0
2011-08-09 14:00:00,30.73,30.77,30.67,30.67,75300.0,23.4231,23.4536,23.3774,23.3774,75300.0
2011-08-09 14:05:00,30.67,30.67,30.55,30.6,69500.0,23.3774,23.3774,23.2859,23.324,69500.0
2011-08-09 14:10:00,30.6,30.64,30.52,30.59,50000.0,23.324,23.3545,23.2631,23.3164,50000.0
2011-08-09 14:15:00,30.56,30.9,30.51,30.53,125000.0,23.2936,23.5527,23.2554,23.2707,125000.0
2011-08-09 14:20:00,30.55,30.58,30.15,30.39,462900.0,23.2859,23.3088,22.981,23.164,462900.0
2011-08-09 14:25:00,30.39,30.86,30.39,30.66,238300.0,23.164,23.5222,23.164,23.3698,238300.0
2011-08-09 14:30:00,30.67,30.7,30.29,30.32,215800.0,23.3774,23.4003,23.0878,23.1106,215800.0
2011-08-09 14:35:00,30.32,30.41,30.16,30.25,262300.0,23.1106,23.1792,22.9887,23.0573,262300.0
2011-08-09 14:40:00,30.23,30.26,29.85,29.88,300100.0,23.042,23.0649,22.7524,22.7752,300100.0
2011-08-09 14:45:00,29.87,30.34,29.82,30.17,293800.0,22.7676,23.1259,22.7295,22.9963,293800.0
2011-08-09 14:50:00,30.15,30.51,30.13,30.3,235500.0,22.981,23.2554,22.9658,23.0954,235500.0
2011-08-09 14:55:00,30.29,30.41,30.14,30.33,265200.0,23.0878,23.1792,22.9734,23.1182,265200.0
2011-08-09 15:00:00,30.33,30.58,30.2,30.53,383000.0,23.1182,23.3088,23.0192,23.2707,383000.0
2011-08-09 15:05:00,30.52,30.58,30.34,30.39,179500.0,23.2631,23.3088,23.1259,23.164,179500.0
2011-08-09 15:10:00,30.38,30.82,30.38,30.72,281800.0,23.1564,23.4917,23.1564,23.4155,281800.0
2011-08-09 15:15:00,30.73,31.1,30.69,30.97,347200.0,23.4231,23.7052,23.3926,23.6061,347200.0
2011-08-09 15:20:00,30.96,31.04,30.78,30.9,366200.0,23.5984,23.6594,23.4612,23.5527,366200.0
2011-08-09 15:25:00,30.9,31.08,30.79,30.99,239200.0,23.5527,23.6899,23.4689,23.6213,239200.0
2011-08-09 15:30:00,31.0,31.01,30.81,30.94,270900.0,23.6289,23.6366,23.4841,23.5832,270900.0
2011-08-09 15:35:00,30.94,31.05,30.81,31.0,319900.0,23.5832,23.667,23.4841,23.6289,319900.0
2011-08-09 15:40:00,31.02,31.26,30.99,31.19,332600.0,23.6442,23.8271,23.6213,23.7738,332600.0
2011-08-09 15:45:00,31.19,31.41,31.12,31.36,407000.0,23.7738,23.9414,23.7204,23.9033,407000.0
2011-08-09 15:50:00,31.36,31.46,31.25,31.45,461200.0,23.9033,23.9796,23.8195,23.9719,461200.0
2011-08-09 15:55:00,31.45,31.85,31.43,31.85,684300.0,23.9719,24.2768,23.9567,24.2768,684300.0
2011-08-10 09:30:00,30.4,30.47,30.23,30.26,208400.0,23.1716,23.225,23.042,23.0649,208400.0
2011-08-10 09:35:00,30.25,30.37,30.19,30.26,192200.0,23.0573,23.1487,23.0115,23.0649,192200.0
2011-08-10 09:40:00,30.27,30.53,30.17,30.43,203100.0,23.0725,23.2707,22.9963,23.1945,203100.0
2011-08-10 09:45:00,30.44,30.56,30.27,30.33,285000.0,23.2021,23.2936,23.0725,23.1182,285000.0
2011-08-10 09:50:00,30.37,30.37,30.15,30.22,117500.0,23.1487,23.1487,22.981,23.0344,117500.0
2011-08-10 09:55:00,30.2,30.31,30.09,30.1,151100.0,23.0192,23.103,22.9353,22.9429,151100.0
2011-08-10 10:00:00,30.09,30.23,30.0,30.15,183900.0,22.9353,23.042,22.8667,22.981,183900.0
2011-08-10 10:05:00,30.16,30.27,30.02,30.03,249500.0,22.9887,23.0725,22.882,22.8896,249500.0
2011-08-10 10:10:00,30.02,30.02,29.72,29.99,240700.0,22.882,22.882,22.6533,22.8591,240700.0
2011-08-10 10:15:00,29.96,30.08,29.88,30.0,226800.0,22.8362,22.9277,22.7752,22.8667,226800.0
2011-08-10 10:20:00,30.0,30.08,29.82,29.87,255100.0,22.8667,22.9277,22.7295,22.7676,255100.0
2011-08-10 10:25:00,29.87,29.99,29.81,29.91,129100.0,22.7676,22.8591,22.7219,22.7981,129100.0
2011-08-10 10:30:00,29.92,30.33,29.81,30.22,199600.0,22.8057,23.1182,22.7219,23.0344,199600.0
2011-08-10 10:35:00,30.22,30.27,30.03,30.18,170500.0,23.0344,23.0725,22.8896,23.0039,170500.0
2011-08-10 10:40:00,30.19,30.3,30.0,30.01,109600.0,23.0115,23.0954,22.8667,22.8743,109600.0
2011-08-10 10:45:00,30.01,30.1,29.96,30.03,138500.0,22.8743,22.9429,22.8362,22.8896,138500.0
2011-08-10 10:50:00,30.03,30.04,29.87,29.91,81700.0,22.8896,22.8972,22.7676,22.7981,81700.0
2011-08-10 10:55:00,29.9,30.11,29.9,30.03,68700.0,22.7905,22.9506,22.7905,22.8896,68700.0
2011-08-10 11:00:00,30.03,30.05,29.79,29.79,153800.0,22.8896,22.9048,22.7066,22.7066,153800.0
2011-08-10 11:05:00,29.8,29.96,29.78,29.94,82500.0,22.7143,22.8362,22.699,22.821,82500.0
2011-08-10 11:10:00,29.93,30.05,29.9,30.0,97700.0,22.8134,22.9048,22.7905,22.8667,97700.0
2011-08-10 11:15:00,29.99,30.05,29.94,29.94,226900.0,22.8591,22.9048,22.821,22.821,226900.0
2011-08-10 11:20:00,29.94,30.01,29.76,29.78,151500.0,22.821,22.8743,22.6838,22.699,151500.0
2011-08-10 11:25:00,29.78,29.87,29.71,29.75,114400.0,22.699,22.7676,22.6457,22.6762,114400.0
2011-08-10 11:30:00,29.73,29.83,29.7,29.76,225900.0,22.6609,22.7371,22.638,22.6838,225900.0
2011-08-10 11:35:00,29.75,29.84,29.67,29.79,207400.0,22.6762,22.7448,22.6152,22.7066,207400.0
2011-08-10 11:40:00,29.78,29.97,29.76,29.92,99300.0,22.699,22.8438,22.6838,22.8057,99300.0
2011-08-10 11:45:00,29.92,29.92,29.76,29.77,70600.0,22.8057,22.8057,22.6838,22.6914,70600.0
2011-08-10 11:50:00,29.78,29.96,29.78,29.95,55400.0,22.699,22.8362,22.699,22.8286,55400.0
2011-08-10 11:55:00,29.96,30.07,29.91,29.95,111900.0,22.8362,22.9201,22.7981,22.8286,111900.0
2011-08-10 12:00:00,29.94,30.07,29.9,30.03,138400.0,22.821,22.9201,22.7905,22.8896,138400.0
2011-08-10 12:05:00,30.03,30.08,29.98,29.98,237200.0,22.8896,22.9277,22.8515,22.8515,237200.0
2011-08-10 12:10:00,29.98,29.99,29.93,29.95,58800.0,22.8515,22.8591,22.8134,22.8286,58800.0
2011-08-10 12:15:00,29.96,30.12,29.96,30.11,39900.0,22.8362,22.9582,22.8362,22.9506,39900.0
2011-08-10 12:20:00,30.11,30.13,29.96,29.99,65200.0,22.9506,22.9658,22.8362,22.8591,65200.0
2011-08-10 12:25:00,29.98,29.98,29.8,29.81,45000.0,22.8515,22.8515,22.7143,22.7219,45000.0
2011-08-10 12:30:00,29.81,29.91,29.81,29.91,29200.0,22.7219,22.7981,22.7219,22.7981,29200.0
2011-08-10 12:35:00,29.91,29.92,29.69,29.7,55800.0,22.7981,22.8057,22.6304,22.638,55800.0
2011-08-10 12:40:00,29.71,29.82,29.64,29.82,52700.0,22.6457,22.7295,22.5923,22.7295,52700.0
2011-08-10 12:45:00,29.81,29.92,29.81,29.87,31700.0,22.7219,22.8057,22.7219,22.7676,31700.0
2011-08-10 12:50:00,29.87,29.98,29.86,29.97,27600.0,22.7676,22.8515,22.76,22.8438,27600.0
2011-08-10 12:55:00,29.97,30.08,29.93,30.07,52700.0,22.8438,22.9277,22.8134,22.9201,52700.0
2011-08-10 13:00:00,30.07,30.07,29.94,30.03,127200.0,22.9201,22.9201,22.821,22.8896,127200.0
2011-08-10 13:05:00,30.03,30.03,29.91,29.99,100300.0,22.8896,22.8896,22.7981,22.8591,100300.0
2011-08-10 13:10:00,30.0,30.05,29.93,29.99,63400.0,22.8667,22.9048,22.8134,22.8591,63400.0
2011-08-10 13:15:00,29.99,30.01,29.82,29.92,96700.0,22.8591,22.8743,22.7295,22.8057,96700.0
2011-08-10 13:20:00,29.92,29.96,29.82,29.93,88700.0,22.8057,22.8362,22.7295,22.8134,88700.0
2011-08-10 13:25:00,29.92,30.05,29.88,29.99,60400.0,22.8057,22.9048,22.7752,22.8591,60400.0
2011-08-10 13:30:00,29.99,30.11,29.93,30.05,66600.0,22.8591,22.9506,22.8134,22.9048,66600.0
2011-08-10 13:35:00,30.07,30.1,30.0,30.02,39800.0,22.9201,22.9429,22.8667,22.882,39800.0
2011-08-10 13:40:00,30.02,30.14,29.99,30.05,40700.0,22.882,22.9734,22.8591,22.9048,40700.0
2011-08-10 13:45:00,30.05,30.24,30.05,30.16,156400.0,22.9048,23.0496,22.9048,22.9887,156400.0
2011-08-10 13:50:00,30.16,30.34,30.15,30.34,120100.0,22.9887,23.1259,22.981,23.1259,120100.0
2011-08-10 13:55:00,30.34,30.37,30.17,30.3,140300.0,23.1259,23.1487,22.9963,23.0954,140300.0
2011-08-10 14:00:00,30.29,30.31,30.18,30.22,118300.0,23.0878,23.103,23.0039,23.0344,118300.0
2011-08-10 14:05:00,30.23,30.46,30.23,30.42,105600.0,23.042,23.2173,23.042,23.1868,105600.0
2011-08-10 14:10:00,30.43,30.54,30.42,30.45,156200.0,23.1945,23.2783,23.1868,23.2097,156200.0
2011-08-10 14:15:00,30.46,30.48,30.24,30.39,160800.0,23.2173,23.2326,23.0496,23.164,160800.0
2011-08-10 14:20:00,30.38,30.46,30.37,30.4,145800.0,23.1564,23.2173,23.1487,23.1716,145800.0
2011-08-10 14:25:00,30.41,30.48,30.31,30.36,96700.0,23.1792,23.2326,23.103,23.1411,96700.0
2011-08-10 14:30:00,30.36,30.43,30.27,30.28,78200.0,23.1411,23.1945,23.0725,23.0801,78200.0
2011-08-10 14:35:00,30.28,30.34,30.14,30.19,79900.0,23.0801,23.1259,22.9734,23.0115,79900.0
2011-08-10 14:40:00,30.19,30.27,30.18,30.22,49700.0,23.0115,23.0725,23.0039,23.0344,49700.0
2011-08-10 14:45:00,30.21,30.34,30.18,30.2,117300.0,23.0268,23.1259,23.0039,23.0192,117300.0
2011-08-10 14:50:00,30.2,30.21,30.03,30.07,82000.0,23.0192,23.0268,22.8896,22.9201,82000.0
2011-08-10 14:55:00,30.07,30.22,30.07,30.1,147200.0,22.9201,23.0344,22.9201,22.9429,147200.0
2011-08-10 15:00:00,30.1,30.22,30.04,30.19,108600.0,22.9429,23.0344,22.8972,23.0115,108600.0
2011-08-10 15:05:00,30.2,30.22,29.91,29.92,98400.0,23.0192,23.0344,22.7981,22.8057,98400.0
2011-08-10 15:10:00,29.93,30.01,29.92,29.94,129000.0,22.8134,22.8743,22.8057,22.821,129000.0
2011-08-10 15:15:00,29.92,30.03,29.86,29.98,199800.0,22.8057,22.8896,22.76,22.8515,199800.0
2011-08-10 15:20:00,29.99,30.04,29.93,30.02,239900.0,22.8591,22.8972,22.8134,22.882,239900.0
2011-08-10 15:25:00,30.02,30.15,29.81,29.89,213600.0,22.882,22.981,22.7219,22.7829,213600.0
2011-08-10 15:30:00,29.89,29.9,29.61,29.62,137600.0,22.7829,22.7905,22.5694,22.5771,137600.0
2011-08-10 15:35:00,29.64,29.82,29.62,29.78,155100.0,22.5923,22.7295,22.5771,22.699,155100.0
2011-08-10 15:40:00,29.77,29.89,29.65,29.72,269300.0,22.6914,22.7829,22.5999,22.6533,269300.0
2011-08-10 15:45:00,29.71,29.71,29.58,29.69,314600.0,22.6457,22.6457,22.5466,22.6304,314600.0
2011-08-10 15:50:00,29.69,29.7,29.5,29.51,390600.0,22.6304,22.638,22.4856,22.4932,390600.0
2011-08-10 15:55:00,29.51,29.54,29.36,29.43,562300.0,22.4932,22.5161,22.3789,22.4322,562300.0
2011-08-11 09:30:00,29.63,30.09,29.63,30.04,152000.0,22.5847,22.9353,22.5847,22.8972,152000.0
2011-08-11 09:35:00,30.07,30.22,29.98,30.04,222400.0,22.9201,23.0344,22.8515,22.8972,222400.0
2011-08-11 09:40:00,30.06,30.09,29.67,29.67,141700.0,22.9124,22.9353,22.6152,22.6152,141700.0
2011-08-11 09:45:00,29.67,29.96,29.65,29.77,141600.0,22.6152,22.8362,22.5999,22.6914,141600.0
2011-08-11 09:50:00,29.75,29.75,29.51,29.6,167700.0,22.6762,22.6762,22.4932,22.5618,167700.0
2011-08-11 09:55:00,29.6,29.79,29.44,29.67,88000.0,22.5618,22.7066,22.4399,22.6152,88000.0
2011-08-11 10:00:00,29.67,29.94,29.67,29.9,188400.0,22.6152,22.821,22.6152,22.7905,188400.0
2011-08-11 10:05:00,29.9,29.9,29.71,29.73,135100.0,22.7905,22.7905,22.6457,22.6609,135100.0
2011-08-11 10:10:00,29.73,29.91,29.6,29.91,142100.0,22.6609,22.7981,22.5618,22.7981,142100.0
2011-08-11 10:15:00,29.9,30.18,29.88,30.04,188300.0,22.7905,23.0039,22.7752,22.8972,188300.0
2011-08-11 10:20:00,30.06,30.06,29.9,29.99,248600.0,22.9124,22.9124,22.7905,22.8591,248600.0
2011-08-11 10:25:00,30.0,30.22,29.99,30.09,211200.0,22.8667,23.0344,22.8591,22.9353,211200.0
2011-08-11 10:30:00,30.1,30.29,30.1,30.21,316400.0,22.9429,23.0878,22.9429,23.0268,316400.0
2011-08-11 10:35:00,30.21,30.31,30.14,30.3,215900.0,23.0268,23.103,22.9734,23.0954,215900.0
2011-08-11 10:40:00,30.3,30.4,30.21,30.37,110700.0,23.0954,23.1716,23.0268,23.1487,110700.0
2011-08-11 10:45:00,30.37,30.61,30.31,30.59,160900.0,23.1487,23.3317,23.103,23.3164,160900.0
2011-08-11 10:50:00,30.58,30.58,30.46,30.47,250300.0,23.3088,23.3088,23.2173,23.225,250300.0
2011-08-11 10:55:00,30.47,30.55,30.35,30.36,129000.0,23.225,23.2859,23.1335,23.1411,129000.0
2011-08-11 11:00:00,30.37,30.47,30.3,30.45,177900.0,23.1487,23.225,23.0954,23.2097,177900.0
2011-08-11 11:05:00,30.45,30.45,30.35,30.37,90700.0,23.2097,23.2097,23.1335,23.1487,90700.0
2011-08-11 11:10:00,30.37,30.4,30.2,30.29,133100.0,23.1487,23.1716,23.0192,23.0878,133100.0
2011-08-11 11:15:00,30.3,30.3,30.12,30.21,75100.0,23.0954,23.0954,22.9582,23.0268,75100.0
2011-08-11 11:20:00,30.22,30.24,30.12,30.15,77700.0,23.0344,23.0496,22.9582,22.981,77700.0
2011-08-11 11:25:00,30.18,30.23,30.06,30.21,122800.0,23.0039,23.042,22.9124,23.0268,122800.0
2011-08-11 11:30:00,30.22,30.3,30.19,30.21,75300.0,23.0344,23.0954,23.0115,23.0268,75300.0
2011-08-11 11:35:00,30.22,30.23,30.08,30.12,62800.0,23.0344,23.042,22.9277,22.9582,62800.0
2011-08-11 11:40:00,30.13,30.27,30.11,30.27,47500.0,22.9658,23.0725,22.9506,23.0725,47500.0
2011-08-11 11:45:00,30.27,30.3,30.23,30.28,58400.0,23.0725,23.0954,23.042,23.0801,58400.0
2011-08-11 11:50:00,30.28,30.33,30.26,30.28,74300.0,23.0801,23.1182,23.0649,23.0801,74300.0
2011-08-11 11:55:00,30.28,30.29,30.17,30.19,48200.0,23.0801,23.0878,22.9963,23.0115,48200.0
2011-08-11 12:00:00,30.21,30.29,30.14,30.26,78100.0,23.0268,23.0878,22.9734,23.0649,78100.0
2011-08-11 12:05:00,30.25,30.32,30.23,30.23,92900.0,23.0573,23.1106,23.042,23.042,92900.0
2011-08-11 12:10:00,30.23,30.26,30.16,30.23,37900.0,23.042,23.0649,22.9887,23.042,37900.0
2011-08-11 12:15:00,30.24,30.29,30.18,30.19,45700.0,23.0496,23.0878,23.0039,23.0115,45700.0
2011-08-11 12:20:00,30.18,30.25,30.15,30.21,37400.0,23.0039,23.0573,22.981,23.0268,37400.0
2011-08-11 12:25:00,30.21,30.25,30.15,30.24,31900.0,23.0268,23.0573,22.981,23.0496,31900.0
2011-08-11 12:30:00,30.23,30.31,30.22,30.29,71100.0,23.042,23.103,23.0344,23.0878,71100.0
2011-08-11 12:35:00,30.3,30.3,30.27,30.28,155700.0,23.0954,23.0954,23.0725,23.0801,155700.0
2011-08-11 12:40:00,30.29,30.32,30.28,30.32,253400.0,23.0878,23.1106,23.0801,23.1106,253400.0
2011-08-11 12:45:00,30.32,30.4,30.32,30.39,159300.0,23.1106,23.1716,23.1106,23.164,159300.0
2011-08-11 12:50:00,30.39,30.42,30.39,30.42,58800.0,23.164,23.1868,23.164,23.1868,58800.0
2011-08-11 12:55:00,30.42,30.52,30.42,30.52,167300.0,23.1868,23.2631,23.1868,23.2631,167300.0
2011-08-11 13:00:00,30.52,30.53,30.32,30.34,250500.0,23.2631,23.2707,23.1106,23.1259,250500.0
2011-08-11 13:05:00,30.34,30.44,30.33,30.41,109600.0,23.1259,23.2021,23.1182,23.1792,109600.0
2011-08-11 13:10:00,30.43,30.59,30.41,30.52,66800.0,23.1945,23.3164,23.1792,23.2631,66800.0
2011-08-11 13:15:00,30.53,30.63,30.5,30.51,154700.0,23.2707,23.3469,23.2478,23.2554,154700.0
2011-08-11 13:20:00,30.51,30.52,30.48,30.51,96100.0,23.2554,23.2631,23.2326,23.2554,96100.0
2011-08-11 13:25:00,30.51,30.61,30.48,30.58,53400.0,23.2554,23.3317,23.2326,23.3088,53400.0
2011-08-11 13:30:00,30.58,30.65,30.53,30.65,59500.0,23.3088,23.3622,23.2707,23.3622,59500.0
2011-08-11 13:35:00,30.65,30.67,30.56,30.61,87300.0,23.3622,23.3774,23.2936,23.3317,87300.0
2011-08-11 13:40:00,30.6,30.63,30.45,30.46,43500.0,23.324,23.3469,23.2097,23.2173,43500.0
2011-08-11 13:45:00,30.46,30.48,30.43,30.46,75500.0,23.2173,23.2326,23.1945,23.2173,75500.0
2011-08-11 13:50:00,30.46,30.58,30.44,30.54,43200.0,23.2173,23.3088,23.2021,23.2783,43200.0
2011-08-11 13:55:00,30.54,30.68,30.53,30.68,67200.0,23.2783,23.385,23.2707,23.385,67200.0
2011-08-11 14:00:00,30.68,30.72,30.62,30.71,54300.0,23.385,23.4155,23.3393,23.4079,54300.0
2011-08-11 14:05:00,30.71,30.82,30.71,30.81,82400.0,23.4079,23.4917,23.4079,23.4841,82400.0
2011-08-11 14:10:00,30.81,30.94,30.81,30.91,60800.0,23.4841,23.5832,23.4841,23.5603,60800.0
2011-08-11 14:15:00,30.92,30.97,30.9,30.9,45800.0,23.568,23.6061,23.5527,23.5527,45800.0
2011-08-11 14:20:00,30.9,31.03,30.9,31.01,64700.0,23.5527,23.6518,23.5527,23.6366,64700.0
2011-08-11 14:25:00,31.01,31.01,30.95,30.99,66100.0,23.6366,23.6366,23.5908,23.6213,66100.0
2011-08-11 14:30:00,30.99,31.0,30.81,30.81,71200.0,23.6213,23.6289,23.4841,23.4841,71200.0
2011-08-11 14:35:00,30.81,30.9,30.8,30.9,67900.0,23.4841,23.5527,23.4765,23.5527,67900.0
2011-08-11 14:40:00,30.9,30.92,30.87,30.92,80300.0,23.5527,23.568,23.5298,23.568,80300.0
2011-08-11 14:45:00,30.92,30.95,30.85,30.86,40400.0,23.568,23.5908,23.5146,23.5222,40400.0
2011-08-11 14:50:00,30.86,30.93,30.81,30.92,57400.0,23.5222,23.5756,23.4841,23.568,57400.0
2011-08-11 14:55:00,30.92,31.01,30.87,30.98,67500.0,23.568,23.6366,23.5298,23.6137,67500.0
2011-08-11 15:00:00,30.98,30.99,30.93,30.98,160200.0,23.6137,23.6213,23.5756,23.6137,160200.0
2011-08-11 15:05:00,30.99,31.06,30.94,30.94,64600.0,23.6213,23.6747,23.5832,23.5832,64600.0
2011-08-11 15:10:00,30.95,31.08,30.94,31.06,62600.0,23.5908,23.6899,23.5832,23.6747,62600.0
2011-08-11 15:15:00,31.06,31.11,31.01,31.03,98400.0,23.6747,23.7128,23.6366,23.6518,98400.0
2011-08-11 15:20:00,31.03,31.06,31.01,31.04,109300.0,23.6518,23.6747,23.6366,23.6594,109300.0
2011-08-11 15:25:00,31.03,31.1,30.96,31.02,319400.0,23.6518,23.7052,23.5984,23.6442,319400.0
2011-08-11 15:30:00,31.03,31.08,31.01,31.08,231100.0,23.6518,23.6899,23.6366,23.6899,231100.0
2011-08-11 15:35:00,31.07,31.11,31.0,31.05,181400.0,23.6823,23.7128,23.6289,23.667,181400.0
2011-08-11 15:40:00,31.06,31.15,31.06,31.15,145900.0,23.6747,23.7433,23.6747,23.7433,145900.0
2011-08-11 15:45:00,31.15,31.24,31.04,31.08,242300.0,23.7433,23.8119,23.6594,23.6899,242300.0
2011-08-11 15:50:00,31.08,31.1,30.89,30.9,182300.0,23.6899,23.7052,23.5451,23.5527,182300.0
2011-08-11 15:55:00,30.9,30.94,30.77,30.79,422200.0,23.5527,23.5832,23.4536,23.4689,422200.0
2011-08-12 09:30:00,31.44,31.63,31.28,31.5,103500.0,23.9643,24.1091,23.8424,24.01,103500.0
2011-08-12 09:35:00,31.52,31.52,31.16,31.31,111500.0,24.0253,24.0253,23.7509,23.8652,111500.0
2011-08-12 09:40:00,31.32,31.32,31.18,31.25,68500.0,23.8728,23.8728,23.7661,23.8195,68500.0
2011-08-12 09:45:00,31.23,31.41,31.23,31.35,109800.0,23.8042,23.9414,23.8042,23.8957,109800.0
2011-08-12 09:50:00,31.34,31.38,31.24,31.26,144000.0,23.8881,23.9186,23.8119,23.8271,144000.0
2011-08-12 09:55:00,31.26,31.41,31.1,31.25,257300.0,23.8271,23.9414,23.7052,23.8195,257300.0
2011-08-12 10:00:00,31.26,31.27,30.97,31.01,181900.0,23.8271,23.8347,23.6061,23.6366,181900.0
2011-08-12 10:05:00,31.0,31.1,30.85,30.94,141400.0,23.6289,23.7052,23.5146,23.5832,141400.0
2011-08-12 10:10:00,30.95,31.16,30.86,31.14,111900.0,23.5908,23.7509,23.5222,23.7356,111900.0
2011-08-12 10:15:00,31.14,31.29,31.13,31.15,108200.0,23.7356,23.85,23.728,23.7433,108200.0
2011-08-12 10:20:00,31.16,31.16,30.93,31.01,103200.0,23.7509,23.7509,23.5756,23.6366,103200.0
2011-08-12 10:25:00,31.02,31.09,30.98,31.02,97300.0,23.6442,23.6975,23.6137,23.6442,97300.0
2011-08-12 10:30:00,31.02,31.04,30.94,30.99,84100.0,23.6442,23.6594,23.5832,23.6213,84100.0
2011-08-12 10:35:00,31.0,31.18,31.0,31.14,75300.0,23.6289,23.7661,23.6289,23.7356,75300.0
2011-08-12 10:40:00,31.17,31.19,30.95,30.97,101900.0,23.7585,23.7738,23.5908,23.6061,101900.0
2011-08-12 10:45:00,30.97,31.04,30.9,30.9,57200.0,23.6061,23.6594,23.5527,23.5527,57200.0
2011-08-12 10:50:00,30.89,30.94,30.82,30.91,71400.0,23.5451,23.5832,23.4917,23.5603,71400.0
2011-08-12 10:55:00,30.91,31.05,30.85,31.03,78900.0,23.5603,23.667,23.5146,23.6518,78900.0
2011-08-12 11:00:00,31.03,31.09,30.89,30.89,57100.0,23.6518,23.6975,23.5451,23.5451,57100.0
2011-08-12 11:05:00,30.88,31.01,30.87,30.97,51900.0,23.5375,23.6366,23.5298,23.6061,51900.0
2011-08-12 11:10:00,30.98,31.05,30.94,31.03,44100.0,23.6137,23.667,23.5832,23.6518,44100.0
2011-08-12 11:15:00,31.02,31.09,31.01,31.03,31500.0,23.6442,23.6975,23.6366,23.6518,31500.0
2011-08-12 11:20:00,31.02,31.08,30.97,31.04,91500.0,23.6442,23.6899,23.6061,23.6594,91500.0
2011-08-12 11:25:00,31.04,31.22,31.04,31.19,65200.0,23.6594,23.7966,23.6594,23.7738,65200.0
2011-08-12 11:30:00,31.18,31.36,31.15,31.32,87000.0,23.7661,23.9033,23.7433,23.8728,87000.0
2011-08-12 11:35:00,31.33,31.43,31.33,31.41,45900.0,23.8805,23.9567,23.8805,23.9414,45900.0
2011-08-12 11:40:00,31.41,31.51,31.41,31.51,81700.0,23.9414,24.0177,23.9414,24.0177,81700.0
2011-08-12 11:45:00,31.51,31.6,31.49,31.58,49900.0,24.0177,24.0863,24.0024,24.071,49900.0
2011-08-12 11:50:00,31.58,31.68,31.58,31.66,46900.0,24.071,24.1472,24.071,24.132,46900.0
2011-08-12 11:55:00,31.66,31.71,31.57,31.62,45400.0,24.132,24.1701,24.0634,24.1015,45400.0
2011-08-12 12:00:00,31.62,31.68,31.61,31.67,55400.0,24.1015,24.1472,24.0939,24.1396,55400.0
2011-08-12 12:05:00,31.67,31.74,31.66,31.72,36300.0,24.1396,24.193,24.132,24.1777,36300.0
2011-08-12 12:10:00,31.72,31.72,31.63,31.69,61900.0,24.1777,24.1777,24.1091,24.1549,61900.0
2011-08-12 12:15:00,31.69,31.79,31.68,31.79,89800.0,24.1549,24.2311,24.1472,24.2311,89800.0
2011-08-12 12:20:00,31.79,31.81,31.78,31.79,61600.0,24.2311,24.2463,24.2235,24.2311,61600.0
2011-08-12 12:25:00,31.79,31.87,31.72,31.87,94300.0,24.2311,24.2921,24.1777,24.2921,94300.0
2011-08-12 12:30:00,31.87,31.89,31.74,31.8,71000.0,24.2921,24.3073,24.193,24.2387,71000.0
2011-08-12 12:35:00,31.8,31.81,31.61,31.62,40600.0,24.2387,24.2463,24.0939,24.1015,40600.0
2011-08-12 12:40:00,31.62,31.67,31.55,31.61,44300.0,24.1015,24.1396,24.0482,24.0939,44300.0
2011-08-12 12:45:00,31.62,31.62,31.48,31.49,28100.0,24.1015,24.1015,23.9948,24.0024,28100.0
2011-08-12 12:50:00,31.49,31.57,31.47,31.56,32000.0,24.0024,24.0634,23.9872,24.0558,32000.0
2011-08-12 12:55:00,31.56,31.66,31.55,31.65,19900.0,24.0558,24.132,24.0482,24.1244,19900.0
2011-08-12 13:00:00,31.65,31.7,31.65,31.67,46900.0,24.1244,24.1625,24.1244,24.1396,46900.0
2011-08-12 13:05:00,31.68,31.73,31.67,31.67,52700.0,24.1472,24.1854,24.1396,24.1396,52700.0
2011-08-12 13:10:00,31.67,31.71,31.63,31.63,41200.0,24.1396,24.1701,24.1091,24.1091,41200.0
2011-08-12 13:15:00,31.63,31.63,31.58,31.59,19600.0,24.1091,24.1091,24.071,24.0786,19600.0
2011-08-12 13:20:00,31.59,31.66,31.53,31.53,52700.0,24.0786,24.132,24.0329,24.0329,52700.0
2011-08-12 13:25:00,31.53,31.57,31.51,31.55,51900.0,24.0329,24.0634,24.0177,24.0482,51900.0
2011-08-12 13:30:00,31.55,31.56,31.49,31.49,40700.0,24.0482,24.0558,24.0024,24.0024,40700.0
2011-08-12 13:35:00,31.49,31.51,31.45,31.47,43800.0,24.0024,24.0177,23.9719,23.9872,43800.0
2011-08-12 13:40:00,31.47,31.57,31.47,31.51,36100.0,23.9872,24.0634,23.9872,24.0177,36100.0
2011-08-12 13:45:00,31.51,31.54,31.5,31.5,20100.0,24.0177,24.0405,24.01,24.01,20100.0
2011-08-12 13:50:00,31.5,31.52,31.47,31.47,23300.0,24.01,24.0253,23.9872,23.9872,23300.0
2011-08-12 13:55:00,31.47,31.48,31.43,31.46,16100.0,23.9872,23.9948,23.9567,23.9796,16100.0
2011-08-12 14:00:00,31.46,31.56,31.46,31.56,29100.0,23.9796,24.0558,23.9796,24.0558,29100.0
2011-08-12 14:05:00,31.55,31.61,31.55,31.59,22200.0,24.0482,24.0939,24.0482,24.0786,22200.0
2011-08-12 14:10:00,31.6,31.6,31.44,31.5,65100.0,24.0863,24.0863,23.9643,24.01,65100.0
2011-08-12 14:15:00,31.51,31.54,31.35,31.44,87600.0,24.0177,24.0405,23.8957,23.9643,87600.0
2011-08-12 14:20:00,31.43,31.44,31.27,31.35,79400.0,23.9567,23.9643,23.8347,23.8957,79400.0
2011-08-12 14:25:00,31.33,31.43,31.3,31.34,71000.0,23.8805,23.9567,23.8576,23.8881,71000.0
2011-08-12 14:30:00,31.33,31.37,31.25,31.26,57600.0,23.8805,23.911,23.8195,23.8271,57600.0
2011-08-12 14:35:00,31.26,31.29,31.18,31.18,63500.0,23.8271,23.85,23.7661,23.7661,63500.0
2011-08-12 14:40:00,31.18,31.21,31.11,31.19,145900.0,23.7661,23.789,23.7128,23.7738,145900.0
2011-08-12 14:45:00,31.19,31.24,31.17,31.19,54800.0,23.7738,23.8119,23.7585,23.7738,54800.0
2011-08-12 14:50:00,31.18,31.19,31.11,31.19,54800.0,23.7661,23.7738,23.7128,23.7738,54800.0
2011-08-12 14:55:00,31.19,31.23,31.14,31.16,55400.0,23.7738,23.8042,23.7356,23.7509,55400.0
2011-08-12 15:00:00,31.16,31.24,31.16,31.18,65100.0,23.7509,23.8119,23.7509,23.7661,65100.0
2011-08-12 15:05:00,31.18,31.21,31.09,31.09,108300.0,23.7661,23.789,23.6975,23.6975,108300.0
2011-08-12 15:10:00,31.09,31.15,31.05,31.08,82500.0,23.6975,23.7433,23.667,23.6899,82500.0
2011-08-12 15:15:00,31.07,31.12,31.05,31.07,45900.0,23.6823,23.7204,23.667,23.6823,45900.0
2011-08-12 15:20:00,31.06,31.19,31.06,31.17,52400.0,23.6747,23.7738,23.6747,23.7585,52400.0
2011-08-12 15:25:00,31.16,31.16,31.06,31.09,53700.0,23.7509,23.7509,23.6747,23.6975,53700.0
2011-08-12 15:30:00,31.09,31.12,30.96,31.02,138200.0,23.6975,23.7204,23.5984,23.6442,138200.0
2011-08-12 15:35:00,31.02,31.1,31.0,31.07,87900.0,23.6442,23.7052,23.6289,23.6823,87900.0
2011-08-12 15:40:00,31.07,31.14,31.06,31.09,110500.0,23.6823,23.7356,23.6747,23.6975,110500.0
2011-08-12 15:45:00,31.1,31.14,31.07,31.1,125400.0,23.7052,23.7356,23.6823,23.7052,125400.0
2011-08-12 15:50:00,31.09,31.13,31.07,31.08,140800.0,23.6975,23.728,23.6823,23.6899,140800.0
2011-08-12 15:55:00,31.09,31.12,31.08,31.09,143500.0,23.6975,23.7204,23.6899,23.6975,143500.0
2011-08-15 09:30:00,31.4,31.65,31.39,31.58,99900.0,23.9338,24.1244,23.9262,24.071,99900.0
2011-08-15 09:35:00,31.58,31.61,31.43,31.48,73400.0,24.071,24.0939,23.9567,23.9948,73400.0
2011-08-15 09:40:00,31.47,31.57,31.43,31.51,59100.0,23.9872,24.0634,23.9567,24.0177,59100.0
2011-08-15 09:45:00,31.52,31.6,31.49,31.59,50000.0,24.0253,24.0863,24.0024,24.0786,50000.0
2011-08-15 09:50:00,31.58,31.64,31.47,31.5,62400.0,24.071,24.1168,23.9872,24.01,62400.0
2011-08-15 09:55:00,31.5,31.55,31.45,31.54,48800.0,24.01,24.0482,23.9719,24.0405,48800.0
2011-08-15 10:00:00,31.55,31.71,31.5,31.5,75000.0,24.0482,24.1701,24.01,24.01,75000.0
2011-08-15 10:05:00,31.51,31.63,31.51,31.6,55200.0,24.0177,24.1091,24.0177,24.0863,55200.0
2011-08-15 10:10:00,31.61,31.64,31.54,31.64,39800.0,24.0939,24.1168,24.0405,24.1168,39800.0
2011-08-15 10:15:00,31.64,31.71,31.64,31.65,35400.0,24.1168,24.1701,24.1168,24.1244,35400.0
2011-08-15 10:20:00,31.66,31.71,31.62,31.68,53700.0,24.132,24.1701,24.1015,24.1472,53700.0
2011-08-15 10:25:00,31.69,31.69,31.61,31.68,57000.0,24.1549,24.1549,24.0939,24.1472,57000.0
2011-08-15 10:30:00,31.68,31.68,31.58,31.58,90900.0,24.1472,24.1472,24.071,24.071,90900.0
2011-08-15 10:35:00,31.58,31.6,31.53,31.54,83100.0,24.071,24.0863,24.0329,24.0405,83100.0
2011-08-15 10:40:00,31.53,31.56,31.5,31.52,61200.0,24.0329,24.0558,24.01,24.0253,61200.0
2011-08-15 10:45:00,31.53,31.6,31.52,31.59,42000.0,24.0329,24.0863,24.0253,24.0786,42000.0
2011-08-15 10:50:00,31.6,31.67,31.58,31.58,49500.0,24.0863,24.1396,24.071,24.071,49500.0
2011-08-15 10:55:00,31.58,31.58,31.5,31.5,57700.0,24.071,24.071,24.01,24.01,57700.0
2011-08-15 11:00:00,31.5,31.55,31.49,31.49,60700.0,24.01,24.0482,24.0024,24.0024,60700.0
2011-08-15 11:05:00,31.49,31.51,31.44,31.45,48600.0,24.0024,24.0177,23.9643,23.9719,48600.0
2011-08-15 11:10:00,31.46,31.51,31.46,31.5,37400.0,23.9796,24.0177,23.9796,24.01,37400.0
2011-08-15 11:15:00,31.49,31.49,31.29,31.3,84600.0,24.0024,24.0024,23.85,23.8576,84600.0
2011-08-15 11:20:00,31.31,31.35,31.29,31.35,26800.0,23.8652,23.8957,23.85,23.8957,26800.0
2011-08-15 11:25:00,31.34,31.41,31.3,31.4,45100.0,23.8881,23.9414,23.8576,23.9338,45100.0
2011-08-15 11:30:00,31.4,31.4,31.26,31.3,52000.0,23.9338,23.9338,23.8271,23.8576,52000.0
2011-08-15 11:35:00,31.29,31.34,31.29,31.33,126000.0,23.85,23.8881,23.85,23.8805,126000.0
2011-08-15 11:40:00,31.33,31.34,31.25,31.25,48700.0,23.8805,23.8881,23.8195,23.8195,48700.0
2011-08-15 11:45:00,31.25,31.31,31.25,31.29,111300.0,23.8195,23.8652,23.8195,23.85,111300.0
2011-08-15 11:50:00,31.28,31.37,31.28,31.35,54600.0,23.8424,23.911,23.8424,23.8957,54600.0
2011-08-15 11:55:00,31.34,31.37,31.33,31.33,36300.0,23.8881,23.911,23.8805,23.8805,36300.0
2011-08-15 12:00:00,31.34,31.44,31.32,31.44,46900.0,23.8881,23.9643,23.8728,23.9643,46900.0
2011-08-15 12:05:00,31.43,31.45,31.32,31.32,59400.0,23.9567,23.9719,23.8728,23.8728,59400.0
2011-08-15 12:10:00,31.32,31.36,31.31,31.33,35500.0,23.8728,23.9033,23.8652,23.8805,35500.0
2011-08-15 12:15:00,31.33,31.37,31.33,31.34,22300.0,23.8805,23.911,23.8805,23.8881,22300.0
2011-08-15 12:20:00,31.34,31.34,31.27,31.28,47200.0,23.8881,23.8881,23.8347,23.8424,47200.0
2011-08-15 12:25:00,31.27,31.35,31.27,31.31,56300.0,23.8347,23.8957,23.8347,23.8652,56300.0
2011-08-15 12:30:00,31.32,31.38,31.3,31.35,35700.0,23.8728,23.9186,23.8576,23.8957,35700.0
2011-08-15 12:35:00,31.35,31.41,31.33,31.41,21500.0,23.8957,23.9414,23.8805,23.9414,21500.0
2011-08-15 12:40:00,31.42,31.52,31.42,31.52,42900.0,23.9491,24.0253,23.9491,24.0253,42900.0
2011-08-15 12:45:00,31.52,31.53,31.45,31.45,37400.0,24.0253,24.0329,23.9719,23.9719,37400.0
2011-08-15 12:50:00,31.46,31.58,31.45,31.54,28600.0,23.9796,24.071,23.9719,24.0405,28600.0
2011-08-15 12:55:00,31.53,31.54,31.48,31.48,32200.0,24.0329,24.0405,23.9948,23.9948,32200.0
2011-08-15 13:00:00,31.49,31.57,31.48,31.5,38800.0,24.0024,24.0634,23.9948,24.01,38800.0
2011-08-15 13:05:00,31.5,31.51,31.45,31.51,64800.0,24.01,24.0177,23.9719,24.0177,64800.0
2011-08-15 13:10:00,31.51,31.52,31.41,31.45,26600.0,24.0177,24.0253,23.9414,23.9719,26600.0
2011-08-15 13:15:00,31.45,31.53,31.45,31.47,38300.0,23.9719,24.0329,23.9719,23.9872,38300.0
2011-08-15 13:20:00,31.47,31.52,31.46,31.49,61100.0,23.9872,24.0253,23.9796,24.0024,61100.0
2011-08-15 13:25:00,31.48,31.5,31.44,31.46,61100.0,23.9948,24.01,23.9643,23.9796,61100.0
2011-08-15 13:30:00,31.46,31.48,31.38,31.48,54500.0,23.9796,23.9948,23.9186,23.9948,54500.0
2011-08-15 13:35:00,31.47,31.5,31.45,31.45,31800.0,23.9872,24.01,23.9719,23.9719,31800.0
2011-08-15 13:40:00,31.46,31.47,31.43,31.47,34500.0,23.9796,23.9872,23.9567,23.9872,34500.0
2011-08-15 13:45:00,31.48,31.49,31.45,31.45,36200.0,23.9948,24.0024,23.9719,23.9719,36200.0
2011-08-15 13:50:00,31.46,31.47,31.43,31.45,70500.0,23.9796,23.9872,23.9567,23.9719,70500.0
2011-08-15 13:55:00,31.45,31.46,31.42,31.43,52800.0,23.9719,23.9796,23.9491,23.9567,52800.0
2011-08-15 14:00:00,31.44,31.47,31.44,31.47,70200.0,23.9643,23.9872,23.9643,23.9872,70200.0
2011-08-15 14:05:00,31.48,31.49,31.43,31.46,35800.0,23.9948,24.0024,23.9567,23.9796,35800.0
2011-08-15 14:10:00,31.46,31.5,31.42,31.5,50800.0,23.9796,24.01,23.9491,24.01,50800.0
2011-08-15 14:15:00,31.5,31.5,31.45,31.47,53500.0,24.01,24.01,23.9719,23.9872,53500.0
2011-08-15 14:20:00,31.47,31.57,31.46,31.54,57000.0,23.9872,24.0634,23.9796,24.0405,57000.0
2011-08-15 14:25:00,31.53,31.65,31.53,31.61,34100.0,24.0329,24.1244,24.0329,24.0939,34100.0
2011-08-15 14:30:00,31.61,31.64,31.52,31.52,51500.0,24.0939,24.1168,24.0253,24.0253,51500.0
2011-08-15 14:35:00,31.52,31.52,31.46,31.46,40100.0,24.0253,24.0253,23.9796,23.9796,40100.0
2011-08-15 14:40:00,31.46,31.54,31.46,31.49,33200.0,23.9796,24.0405,23.9796,24.0024,33200.0
2011-08-15 14:45:00,31.49,31.56,31.48,31.53,28100.0,24.0024,24.0558,23.9948,24.0329,28100.0
2011-08-15 14:50:00,31.53,31.58,31.49,31.5,45200.0,24.0329,24.071,24.0024,24.01,45200.0
2011-08-15 14:55:00,31.5,31.57,31.49,31.56,32500.0,24.01,24.0634,24.0024,24.0558,32500.0
2011-08-15 15:00:00,31.56,31.58,31.52,31.58,31200.0,24.0558,24.071,24.0253,24.071,31200.0
2011-08-15 15:05:00,31.58,31.6,31.56,31.57,34400.0,24.071,24.0863,24.0558,24.0634,34400.0
2011-08-15 15:10:00,31.57,31.58,31.51,31.51,43700.0,24.0634,24.071,24.0177,24.0177,43700.0
2011-08-15 15:15:00,31.51,31.53,31.48,31.5,52500.0,24.0177,24.0329,23.9948,24.01,52500.0
2011-08-15 15:20:00,31.51,31.56,31.42,31.42,94700.0,24.0177,24.0558,23.9491,23.9491,94700.0
2011-08-15 15:25:00,31.42,31.48,31.38,31.4,46600.0,23.9491,23.9948,23.9186,23.9338,46600.0
2011-08-15 15:30:00,31.41,31.53,31.41,31.5,96900.0,23.9414,24.0329,23.9414,24.01,96900.0
2011-08-15 15:35:00,31.51,31.57,31.5,31.53,72800.0,24.0177,24.0634,24.01,24.0329,72800.0
2011-08-15 15:40:00,31.54,31.55,31.5,31.55,63900.0,24.0405,24.0482,24.01,24.0482,63900.0
2011-08-15 15:45:00,31.55,31.59,31.49,31.5,103600.0,24.0482,24.0786,24.0024,24.01,103600.0
2011-08-15 15:50:00,31.5,31.53,31.48,31.49,125900.0,24.01,24.0329,23.9948,24.0024,125900.0
2011-08-15 15:55:00,31.5,31.57,31.5,31.55,110100.0,24.01,24.0634,24.01,24.0482,110100.0
2011-08-16 09:30:00,31.14,31.23,31.09,31.14,82600.0,23.7356,23.8042,23.6975,23.7356,82600.0
2011-08-16 09:35:00,31.15,31.27,31.12,31.24,213000.0,23.7433,23.8347,23.7204,23.8119,213000.0
2011-08-16 09:40:00,31.21,31.26,31.07,31.08,84400.0,23.789,23.8271,23.6823,23.6899,84400.0
2011-08-16 09:45:00,31.06,31.06,30.95,30.95,77500.0,23.6747,23.6747,23.5908,23.5908,77500.0
2011-08-16 09:50:00,30.94,31.01,30.8,30.82,104100.0,23.5832,23.6366,23.4765,23.4917,104100.0
2011-08-16 09:55:00,30.82,30.93,30.81,30.82,117400.0,23.4917,23.5756,23.4841,23.4917,117400.0
2011-08-16 10:00:00,30.82,30.99,30.8,30.92,126300.0,23.4917,23.6213,23.4765,23.568,126300.0
2011-08-16 10:05:00,30.92,30.93,30.85,30.92,79200.0,23.568,23.5756,23.5146,23.568,79200.0
2011-08-16 10:10:00,30.92,30.96,30.89,30.95,63600.0,23.568,23.5984,23.5451,23.5908,63600.0
2011-08-16 10:15:00,30.96,31.02,30.93,31.0,82000.0,23.5984,23.6442,23.5756,23.6289,82000.0
2011-08-16 10:20:00,31.0,31.1,31.0,31.1,64600.0,23.6289,23.7052,23.6289,23.7052,64600.0
2011-08-16 10:25:00,31.11,31.24,31.07,31.24,67700.0,23.7128,23.8119,23.6823,23.8119,67700.0
2011-08-16 10:30:00,31.25,31.27,31.12,31.21,126500.0,23.8195,23.8347,23.7204,23.789,126500.0
2011-08-16 10:35:00,31.21,31.32,31.21,31.27,68600.0,23.789,23.8728,23.789,23.8347,68600.0
2011-08-16 10:40:00,31.27,31.34,31.22,31.24,135100.0,23.8347,23.8881,23.7966,23.8119,135100.0
2011-08-16 10:45:00,31.24,31.38,31.24,31.37,87900.0,23.8119,23.9186,23.8119,23.911,87900.0
2011-08-16 10:50:00,31.38,31.47,31.35,31.45,70500.0,23.9186,23.9872,23.8957,23.9719,70500.0
2011-08-16 10:55:00,31.44,31.55,31.44,31.55,59000.0,23.9643,24.0482,23.9643,24.0482,59000.0
2011-08-16 11:00:00,31.55,31.56,31.42,31.44,89400.0,24.0482,24.0558,23.9491,23.9643,89400.0
2011-08-16 11:05:00,31.44,31.51,31.43,31.43,83100.0,23.9643,24.0177,23.9567,23.9567,83100.0
2011-08-16 11:10:00,31.43,31.49,31.4,31.44,91700.0,23.9567,24.0024,23.9338,23.9643,91700.0
2011-08-16 11:15:00,31.44,31.44,31.33,31.35,49500.0,23.9643,23.9643,23.8805,23.8957,49500.0
2011-08-16 11:20:00,31.34,31.45,31.33,31.45,38000.0,23.8881,23.9719,23.8805,23.9719,38000.0
2011-08-16 11:25:00,31.45,31.54,31.44,31.53,63500.0,23.9719,24.0405,23.9643,24.0329,63500.0
2011-08-16 11:30:00,31.52,31.56,31.46,31.47,31600.0,24.0253,24.0558,23.9796,23.9872,31600.0
2011-08-16 11:35:00,31.48,31.6,31.48,31.6,34500.0,23.9948,24.0863,23.9948,24.0863,34500.0
2011-08-16 11:40:00,31.59,31.72,31.58,31.72,41400.0,24.0786,24.1777,24.071,24.1777,41400.0
2011-08-16 11:45:00,31.72,31.75,31.69,31.71,29800.0,24.1777,24.2006,24.1549,24.1701,29800.0
2011-08-16 11:50:00,31.71,31.71,31.63,31.63,35700.0,24.1701,24.1701,24.1091,24.1091,35700.0
2011-08-16 11:55:00,31.63,31.64,31.55,31.6,42100.0,24.1091,24.1168,24.0482,24.0863,42100.0
2011-08-16 12:00:00,31.6,31.6,31.5,31.5,40800.0,24.0863,24.0863,24.01,24.01,40800.0
2011-08-16 12:05:00,31.5,31.61,31.44,31.61,91000.0,24.01,24.0939,23.9643,24.0939,91000.0
2011-08-16 12:10:00,31.62,31.67,31.37,31.54,195600.0,24.1015,24.1396,23.911,24.0405,195600.0
2011-08-16 12:15:00,31.54,31.63,31.48,31.54,143200.0,24.0405,24.1091,23.9948,24.0405,143200.0
2011-08-16 12:20:00,31.55,31.63,31.46,31.54,117000.0,24.0482,24.1091,23.9796,24.0405,117000.0
2011-08-16 12:25:00,31.54,31.56,31.26,31.31,134100.0,24.0405,24.0558,23.8271,23.8652,134100.0
2011-08-16 12:30:00,31.31,31.42,31.24,31.41,178400.0,23.8652,23.9491,23.8119,23.9414,178400.0
2011-08-16 12:35:00,31.42,31.5,31.38,31.42,79900.0,23.9491,24.01,23.9186,23.9491,79900.0
2011-08-16 12:40:00,31.43,31.49,31.38,31.43,66200.0,23.9567,24.0024,23.9186,23.9567,66200.0
2011-08-16 12:45:00,31.44,31.46,31.3,31.34,63100.0,23.9643,23.9796,23.8576,23.8881,63100.0
2011-08-16 12:50:00,31.35,31.35,31.28,31.32,53400.0,23.8957,23.8957,23.8424,23.8728,53400.0
2011-08-16 12:55:00,31.31,31.31,31.21,31.24,41800.0,23.8652,23.8652,23.789,23.8119,41800.0
2011-08-16 13:00:00,31.23,31.23,31.08,31.12,55400.0,23.8042,23.8042,23.6899,23.7204,55400.0
2011-08-16 13:05:00,31.12,31.12,30.93,31.07,77300.0,23.7204,23.7204,23.5756,23.6823,77300.0
2011-08-16 13:10:00,31.06,31.09,31.02,31.02,79400.0,23.6747,23.6975,23.6442,23.6442,79400.0
2011-08-16 13:15:00,31.03,31.13,31.03,31.09,36600.0,23.6518,23.728,23.6518,23.6975,36600.0
2011-08-16 13:20:00,31.09,31.15,31.02,31.15,26400.0,23.6975,23.7433,23.6442,23.7433,26400.0
2011-08-16 13:25:00,31.16,31.16,31.04,31.04,35800.0,23.7509,23.7509,23.6594,23.6594,35800.0
2011-08-16 13:30:00,31.05,31.16,31.02,31.13,61400.0,23.667,23.7509,23.6442,23.728,61400.0
2011-08-16 13:35:00,31.13,31.15,31.09,31.1,35600.0,23.728,23.7433,23.6975,23.7052,35600.0
2011-08-16 13:40:00,31.11,31.17,31.11,31.13,38900.0,23.7128,23.7585,23.7128,23.728,38900.0
2011-08-16 13:45:00,31.13,31.18,31.09,31.18,32300.0,23.728,23.7661,23.6975,23.7661,32300.0
2011-08-16 13:50:00,31.17,31.32,31.17,31.3,70100.0,23.7585,23.8728,23.7585,23.8576,70100.0
2011-08-16 13:55:00,31.3,31.33,31.26,31.27,42000.0,23.8576,23.8805,23.8271,23.8347,42000.0
2011-08-16 14:00:00,31.27,31.43,31.26,31.37,60200.0,23.8347,23.9567,23.8271,23.911,60200.0
2011-08-16 14:05:00,31.37,31.44,31.37,31.42,42400.0,23.911,23.9643,23.911,23.9491,42400.0
2011-08-16 14:10:00,31.43,31.57,31.43,31.54,92200.0,23.9567,24.0634,23.9567,24.0405,92200.0
2011-08-16 14:15:00,31.55,31.56,31.47,31.5,45800.0,24.0482,24.0558,23.9872,24.01,45800.0
2011-08-16 14:20:00,31.5,31.55,31.46,31.46,40200.0,24.01,24.0482,23.9796,23.9796,40200.0
2011-08-16 14:25:00,31.45,31.5,31.43,31.5,48600.0,23.9719,24.01,23.9567,24.01,48600.0
2011-08-16 14:30:00,31.49,31.5,31.38,31.4,44100.0,24.0024,24.01,23.9186,23.9338,44100.0
2011-08-16 14:35:00,31.41,31.45,31.34,31.38,49200.0,23.9414,23.9719,23.8881,23.9186,49200.0
2011-08-16 14:40:00,31.38,31.45,31.36,31.45,36400.0,23.9186,23.9719,23.9033,23.9719,36400.0
2011-08-16 14:45:00,31.45,31.49,31.43,31.46,43100.0,23.9719,24.0024,23.9567,23.9796,43100.0
2011-08-16 14:50:00,31.47,31.49,31.35,31.41,59600.0,23.9872,24.0024,23.8957,23.9414,59600.0
2011-08-16 14:55:00,31.41,31.44,31.36,31.38,57800.0,23.9414,23.9643,23.9033,23.9186,57800.0
2011-08-16 15:00:00,31.38,31.45,31.36,31.41,73900.0,23.9186,23.9719,23.9033,23.9414,73900.0
2011-08-16 15:05:00,31.42,31.52,31.41,31.52,70100.0,23.9491,24.0253,23.9414,24.0253,70100.0
2011-08-16 15:10:00,31.52,31.52,31.46,31.46,68200.0,24.0253,24.0253,23.9796,23.9796,68200.0
2011-08-16 15:15:00,31.46,31.55,31.43,31.53,74600.0,23.9796,24.0482,23.9567,24.0329,74600.0
2011-08-16 15:20:00,31.53,31.55,31.49,31.55,79100.0,24.0329,24.0482,24.0024,24.0482,79100.0
2011-08-16 15:25:00,31.55,31.66,31.55,31.65,107500.0,24.0482,24.132,24.0482,24.1244,107500.0
2011-08-16 15:30:00,31.65,31.66,31.6,31.64,104100.0,24.1244,24.132,24.0863,24.1168,104100.0
2011-08-16 15:35:00,31.64,31.67,31.61,31.62,85100.0,24.1168,24.1396,24.0939,24.1015,85100.0
2011-08-16 15:40:00,31.61,31.64,31.58,31.61,67100.0,24.0939,24.1168,24.071,24.0939,67100.0
2011-08-16 15:45:00,31.61,31.65,31.48,31.55,155400.0,24.0939,24.1244,23.9948,24.0482,155400.0
2011-08-16 15:50:00,31.54,31.55,31.43,31.46,114300.0,24.0405,24.0482,23.9567,23.9796,114300.0
2011-08-16 15:55:00,31.46,31.47,31.42,31.46,164100.0,23.9796,23.9872,23.9491,23.9796,164100.0
2011-08-17 09:30:00,31.6,31.81,31.59,31.74,97600.0,24.0863,24.2463,24.0786,24.193,97600.0
2011-08-17 09:35:00,31.75,31.79,31.67,31.71,88700.0,24.2006,24.2311,24.1396,24.1701,88700.0
2011-08-17 09:40:00,31.71,31.76,31.65,31.66,48600.0,24.1701,24.2082,24.1244,24.132,48600.0
2011-08-17 09:45:00,31.66,31.8,31.66,31.74,71400.0,24.132,24.2387,24.132,24.193,71400.0
2011-08-17 09:50:00,31.74,31.82,31.73,31.8,80100.0,24.193,24.254,24.1854,24.2387,80100.0
2011-08-17 09:55:00,31.8,31.82,31.73,31.75,34600.0,24.2387,24.254,24.1854,24.2006,34600.0
2011-08-17 10:00:00,31.75,31.75,31.69,31.7,170700.0,24.2006,24.2006,24.1549,24.1625,170700.0
2011-08-17 10:05:00,31.7,31.78,31.69,31.77,83700.0,24.1625,24.2235,24.1549,24.2158,83700.0
2011-08-17 10:10:00,31.77,31.84,31.75,31.8,69000.0,24.2158,24.2692,24.2006,24.2387,69000.0
2011-08-17 10:15:00,31.81,31.82,31.76,31.8,80600.0,24.2463,24.254,24.2082,24.2387,80600.0
2011-08-17 10:20:00,31.8,31.85,31.74,31.79,81700.0,24.2387,24.2768,24.193,24.2311,81700.0
2011-08-17 10:25:00,31.8,31.92,31.8,31.92,40400.0,24.2387,24.3302,24.2387,24.3302,40400.0
2011-08-17 10:30:00,31.92,31.93,31.78,31.83,82000.0,24.3302,24.3378,24.2235,24.2616,82000.0
2011-08-17 10:35:00,31.84,31.89,31.83,31.86,53600.0,24.2692,24.3073,24.2616,24.2844,53600.0
2011-08-17 10:40:00,31.85,31.91,31.83,31.84,54600.0,24.2768,24.3226,24.2616,24.2692,54600.0
2011-08-17 10:45:00,31.83,31.83,31.77,31.82,49500.0,24.2616,24.2616,24.2158,24.254,49500.0
2011-08-17 10:50:00,31.81,31.82,31.66,31.7,59900.0,24.2463,24.254,24.132,24.1625,59900.0
2011-08-17 10:55:00,31.7,31.7,31.6,31.6,49900.0,24.1625,24.1625,24.0863,24.0863,49900.0
2011-08-17 11:00:00,31.61,31.68,31.6,31.67,121300.0,24.0939,24.1472,24.0863,24.1396,121300.0
2011-08-17 11:05:00,31.66,31.67,31.63,31.65,145400.0,24.132,24.1396,24.1091,24.1244,145400.0
2011-08-17 11:10:00,31.65,31.78,31.64,31.7,95500.0,24.1244,24.2235,24.1168,24.1625,95500.0
2011-08-17 11:15:00,31.7,31.73,31.56,31.57,128100.0,24.1625,24.1854,24.0558,24.0634,128100.0
2011-08-17 11:20:00,31.57,31.62,31.56,31.6,44400.0,24.0634,24.1015,24.0558,24.0863,44400.0
2011-08-17 11:25:00,31.59,31.6,31.55,31.56,54000.0,24.0786,24.0863,24.0482,24.0558,54000.0
2011-08-17 11:30:00,31.56,31.61,31.49,31.51,91400.0,24.0558,24.0939,24.0024,24.0177,91400.0
2011-08-17 11:35:00,31.51,31.52,31.46,31.46,52300.0,24.0177,24.0253,23.9796,23.9796,52300.0
2011-08-17 11:40:00,31.46,31.5,31.43,31.47,39800.0,23.9796,24.01,23.9567,23.9872,39800.0
2011-08-17 11:45:00,31.47,31.58,31.47,31.57,36500.0,23.9872,24.071,23.9872,24.0634,36500.0
2011-08-17 11:50:00,31.56,31.58,31.51,31.51,22200.0,24.0558,24.071,24.0177,24.0177,22200.0
2011-08-17 11:55:00,31.51,31.51,31.38,31.42,50000.0,24.0177,24.0177,23.9186,23.9491,50000.0
2011-08-17 12:00:00,31.42,31.42,31.36,31.38,51500.0,23.9491,23.9491,23.9033,23.9186,51500.0
2011-08-17 12:05:00,31.36,31.37,31.26,31.3,47600.0,23.9033,23.911,23.8271,23.8576,47600.0
2011-08-17 12:10:00,31.3,31.3,31.25,31.29,14700.0,23.8576,23.8576,23.8195,23.85,14700.0
2011-08-17 12:15:00,31.3,31.32,31.28,31.28,53000.0,23.8576,23.8728,23.8424,23.8424,53000.0
2011-08-17 12:20:00,31.28,31.38,31.28,31.37,31800.0,23.8424,23.9186,23.8424,23.911,31800.0
2011-08-17 12:25:00,31.36,31.4,31.34,31.4,19300.0,23.9033,23.9338,23.8881,23.9338,19300.0
2011-08-17 12:30:00,31.4,31.44,31.4,31.44,22800.0,23.9338,23.9643,23.9338,23.9643,22800.0
2011-08-17 12:35:00,31.44,31.46,31.41,31.43,26800.0,23.9643,23.9796,23.9414,23.9567,26800.0
2011-08-17 12:40:00,31.44,31.46,31.41,31.44,15200.0,23.9643,23.9796,23.9414,23.9643,15200.0
2011-08-17 12:45:00,31.44,31.44,31.34,31.39,27600.0,23.9643,23.9643,23.8881,23.9262,27600.0
2011-08-17 12:50:00,31.4,31.43,31.31,31.33,31400.0,23.9338,23.9567,23.8652,23.8805,31400.0
2011-08-17 12:55:00,31.33,31.33,31.26,31.3,31900.0,23.8805,23.8805,23.8271,23.8576,31900.0
2011-08-17 13:00:00,31.3,31.3,31.21,31.27,50300.0,23.8576,23.8576,23.789,23.8347,50300.0
2011-08-17 13:05:00,31.27,31.31,31.2,31.31,38000.0,23.8347,23.8652,23.7814,23.8652,38000.0
2011-08-17 13:10:00,31.31,31.39,31.29,31.36,70400.0,23.8652,23.9262,23.85,23.9033,70400.0
2011-08-17 13:15:00,31.36,31.39,31.34,31.39,21700.0,23.9033,23.9262,23.8881,23.9262,21700.0
2011-08-17 13:20:00,31.39,31.4,31.27,31.29,30200.0,23.9262,23.9338,23.8347,23.85,30200.0
2011-08-17 13:25:00,31.28,31.28,31.21,31.28,21400.0,23.8424,23.8424,23.789,23.8424,21400.0
2011-08-17 13:30:00,31.27,31.31,31.21,31.21,22800.0,23.8347,23.8652,23.789,23.789,22800.0
2011-08-17 13:35:00,31.21,31.26,31.2,31.22,26400.0,23.789,23.8271,23.7814,23.7966,26400.0
2011-08-17 13:40:00,31.22,31.22,31.14,31.19,42300.0,23.7966,23.7966,23.7356,23.7738,42300.0
2011-08-17 13:45:00,31.19,31.24,31.17,31.23,29700.0,23.7738,23.8119,23.7585,23.8042,29700.0
2011-08-17 13:50:00,31.23,31.33,31.2,31.33,41500.0,23.8042,23.8805,23.7814,23.8805,41500.0
2011-08-17 13:55:00,31.34,31.36,31.26,31.26,62600.0,23.8881,23.9033,23.8271,23.8271,62600.0
2011-08-17 14:00:00,31.27,31.34,31.27,31.3,84900.0,23.8347,23.8881,23.8347,23.8576,84900.0
2011-08-17 14:05:00,31.3,31.32,31.24,31.26,38100.0,23.8576,23.8728,23.8119,23.8271,38100.0
2011-08-17 14:10:00,31.25,31.34,31.25,31.33,48000.0,23.8195,23.8881,23.8195,23.8805,48000.0
2011-08-17 14:15:00,31.33,31.4,31.29,31.4,26600.0,23.8805,23.9338,23.85,23.9338,26600.0
2011-08-17 14:20:00,31.4,31.44,31.39,31.41,33200.0,23.9338,23.9643,23.9262,23.9414,33200.0
2011-08-17 14:25:00,31.41,31.41,31.36,31.39,27500.0,23.9414,23.9414,23.9033,23.9262,27500.0
2011-08-17 14:30:00,31.39,31.45,31.38,31.38,40900.0,23.9262,23.9719,23.9186,23.9186,40900.0
2011-08-17 14:35:00,31.39,31.39,31.31,31.34,64500.0,23.9262,23.9262,23.8652,23.8881,64500.0
2011-08-17 14:40:00,31.34,31.4,31.3,31.37,84600.0,23.8881,23.9338,23.8576,23.911,84600.0
2011-08-17 14:45:00,31.37,31.38,31.3,31.34,63000.0,23.911,23.9186,23.8576,23.8881,63000.0
2011-08-17 14:50:00,31.35,31.39,31.31,31.36,56300.0,23.8957,23.9262,23.8652,23.9033,56300.0
2011-08-17 14:55:00,31.36,31.42,31.36,31.38,54800.0,23.9033,23.9491,23.9033,23.9186,54800.0
2011-08-17 15:00:00,31.39,31.39,31.32,31.36,112900.0,23.9262,23.9262,23.8728,23.9033,112900.0
2011-08-17 15:05:00,31.36,31.4,31.34,31.38,84400.0,23.9033,23.9338,23.8881,23.9186,84400.0
2011-08-17 15:10:00,31.37,31.4,31.33,31.33,105800.0,23.911,23.9338,23.8805,23.8805,105800.0
2011-08-17 15:15:00,31.34,31.4,31.29,31.39,66300.0,23.8881,23.9338,23.85,23.9262,66300.0
2011-08-17 15:20:00,31.4,31.48,31.34,31.45,98200.0,23.9338,23.9948,23.8881,23.9719,98200.0
2011-08-17 15:25:00,31.46,31.49,31.45,31.47,54700.0,23.9796,24.0024,23.9719,23.9872,54700.0
2011-08-17 15:30:00,31.47,31.49,31.41,31.41,63800.0,23.9872,24.0024,23.9414,23.9414,63800.0
2011-08-17 15:35:00,31.41,31.44,31.39,31.43,77400.0,23.9414,23.9643,23.9262,23.9567,77400.0
2011-08-17 15:40:00,31.43,31.47,31.4,31.45,117100.0,23.9567,23.9872,23.9338,23.9719,117100.0
2011-08-17 15:45:00,31.44,31.47,31.42,31.47,128400.0,23.9643,23.9872,23.9491,23.9872,128400.0
2011-08-17 15:50:00,31.47,31.48,31.36,31.39,115000.0,23.9872,23.9948,23.9033,23.9262,115000.0
2011-08-17 15:55:00,31.39,31.44,31.39,31.4,168400.0,23.9262,23.9643,23.9262,23.9338,168400.0
2011-08-18 09:30:00,30.47,30.53,30.3,30.38,156200.0,23.225,23.2707,23.0954,23.1564,156200.0
2011-08-18 09:35:00,30.37,30.37,30.15,30.28,122300.0,23.1487,23.1487,22.981,23.0801,122300.0
2011-08-18 09:40:00,30.29,30.34,30.19,30.26,83400.0,23.0878,23.1259,23.0115,23.0649,83400.0
2011-08-18 09:45:00,30.26,30.35,30.21,30.29,107600.0,23.0649,23.1335,23.0268,23.0878,107600.0
2011-08-18 09:50:00,30.29,30.53,30.29,30.48,109800.0,23.0878,23.2707,23.0878,23.2326,109800.0
2011-08-18 09:55:00,30.47,30.57,30.41,30.49,119200.0,23.225,23.3012,23.1792,23.2402,119200.0
2011-08-18 10:00:00,30.49,30.49,29.96,30.04,236900.0,23.2402,23.2402,22.8362,22.8972,236900.0
2011-08-18 10:05:00,30.04,30.04,29.73,29.93,234600.0,22.8972,22.8972,22.6609,22.8134,234600.0
2011-08-18 10:10:00,29.92,30.05,29.88,30.04,198700.0,22.8057,22.9048,22.7752,22.8972,198700.0
2011-08-18 10:15:00,30.03,30.21,30.01,30.13,121500.0,22.8896,23.0268,22.8743,22.9658,121500.0
2011-08-18 10:20:00,30.12,30.2,30.02,30.2,120500.0,22.9582,23.0192,22.882,23.0192,120500.0
2011-08-18 10:25:00,30.2,30.23,30.14,30.18,90900.0,23.0192,23.042,22.9734,23.0039,90900.0
2011-08-18 10:30:00,30.18,30.23,30.1,30.15,100300.0,23.0039,23.042,22.9429,22.981,100300.0
2011-08-18 10:35:00,30.15,30.24,30.11,30.23,133100.0,22.981,23.0496,22.9506,23.042,133100.0
2011-08-18 10:40:00,30.23,30.23,30.0,30.06,129100.0,23.042,23.042,22.8667,22.9124,129100.0
2011-08-18 10:45:00,30.07,30.11,30.0,30.11,120000.0,22.9201,22.9506,22.8667,22.9506,120000.0
2011-08-18 10:50:00,30.1,30.19,30.1,30.15,105000.0,22.9429,23.0115,22.9429,22.981,105000.0
2011-08-18 10:55:00,30.14,30.2,30.06,30.2,103800.0,22.9734,23.0192,22.9124,23.0192,103800.0
2011-08-18 11:00:00,30.2,30.25,30.14,30.16,100600.0,23.0192,23.0573,22.9734,22.9887,100600.0
2011-08-18 11:05:00,30.16,30.17,29.99,30.01,147500.0,22.9887,22.9963,22.8591,22.8743,147500.0
2011-08-18 11:10:00,30.02,30.09,29.99,30.04,160300.0,22.882,22.9353,22.8591,22.8972,160300.0
2011-08-18 11:15:00,30.04,30.04,29.95,29.99,111400.0,22.8972,22.8972,22.8286,22.8591,111400.0
2011-08-18 11:20:00,29.99,30.12,29.98,30.1,75000.0,22.8591,22.9582,22.8515,22.9429,75000.0
2011-08-18 11:25:00,30.11,30.14,30.07,30.11,78100.0,22.9506,22.9734,22.9201,22.9506,78100.0
2011-08-18 11:30:00,30.1,30.23,30.07,30.08,154600.0,22.9429,23.042,22.9201,22.9277,154600.0
2011-08-18 11:35:00,30.08,30.11,30.06,30.09,95800.0,22.9277,22.9506,22.9124,22.9353,95800.0
2011-08-18 11:40:00,30.1,30.15,30.06,30.14,47200.0,22.9429,22.981,22.9124,22.9734,47200.0
2011-08-18 11:45:00,30.15,30.22,30.15,30.21,67200.0,22.981,23.0344,22.981,23.0268,67200.0
2011-08-18 11:50:00,30.22,30.22,30.1,30.16,97300.0,23.0344,23.0344,22.9429,22.9887,97300.0
2011-08-18 11:55:00,30.16,30.18,30.12,30.18,79500.0,22.9887,23.0039,22.9582,23.0039,79500.0
2011-08-18 12:00:00,30.18,30.2,30.03,30.05,87100.0,23.0039,23.0192,22.8896,22.9048,87100.0
2011-08-18 12:05:00,30.05,30.09,30.04,30.08,66400.0,22.9048,22.9353,22.8972,22.9277,66400.0
2011-08-18 12:10:00,30.08,30.23,30.07,30.17,82700.0,22.9277,23.042,22.9201,22.9963,82700.0
2011-08-18 12:15:00,30.18,30.22,30.16,30.18,67300.0,23.0039,23.0344,22.9887,23.0039,67300.0
2011-08-18 12:20:00,30.17,30.23,30.17,30.18,87200.0,22.9963,23.042,22.9963,23.0039,87200.0
2011-08-18 12:25:00,30.18,30.2,30.13,30.17,68000.0,23.0039,23.0192,22.9658,22.9963,68000.0
2011-08-18 12:30:00,30.17,30.18,30.12,30.15,76800.0,22.9963,23.0039,22.9582,22.981,76800.0
2011-08-18 12:35:00,30.15,30.16,30.07,30.1,41100.0,22.981,22.9887,22.9201,22.9429,41100.0
2011-08-18 12:40:00,30.1,30.12,30.05,30.11,81700.0,22.9429,22.9582,22.9048,22.9506,81700.0
2011-08-18 12:45:00,30.1,30.14,30.0,30.0,59700.0,22.9429,22.9734,22.8667,22.8667,59700.0
2011-08-18 12:50:00,30.0,30.01,29.98,29.99,43200.0,22.8667,22.8743,22.8515,22.8591,43200.0
2011-08-18 12:55:00,29.98,30.02,29.98,30.0,54600.0,22.8515,22.882,22.8515,22.8667,54600.0
2011-08-18 13:00:00,30.0,30.05,29.99,30.02,51800.0,22.8667,22.9048,22.8591,22.882,51800.0
2011-08-18 13:05:00,30.03,30.03,29.94,29.96,58400.0,22.8896,22.8896,22.821,22.8362,58400.0
2011-08-18 13:10:00,29.97,29.97,29.89,29.91,65700.0,22.8438,22.8438,22.7829,22.7981,65700.0
2011-08-18 13:15:00,29.91,29.92,29.82,29.84,60900.0,22.7981,22.8057,22.7295,22.7448,60900.0
2011-08-18 13:20:00,29.84,29.91,29.81,29.9,46600.0,22.7448,22.7981,22.7219,22.7905,46600.0
2011-08-18 13:25:00,29.91,29.94,29.89,29.89,68200.0,22.7981,22.821,22.7829,22.7829,68200.0
2011-08-18 13:30:00,29.89,29.91,29.78,29.79,56100.0,22.7829,22.7981,22.699,22.7066,56100.0
2011-08-18 13:35:00,29.78,29.82,29.7,29.71,117300.0,22.699,22.7295,22.638,22.6457,117300.0
2011-08-18 13:40:00,29.7,29.79,29.69,29.76,53600.0,22.638,22.7066,22.6304,22.6838,53600.0
2011-08-18 13:45:00,29.76,29.82,29.75,29.82,45300.0,22.6838,22.7295,22.6762,22.7295,45300.0
2011-08-18 13:50:00,29.81,29.81,29.77,29.77,60200.0,22.7219,22.7219,22.6914,22.6914,60200.0
2011-08-18 13:55:00,29.77,29.77,29.68,29.72,52600.0,22.6914,22.6914,22.6228,22.6533,52600.0
2011-08-18 14:00:00,29.73,29.93,29.72,29.88,184900.0,22.6609,22.8134,22.6533,22.7752,184900.0
2011-08-18 14:05:00,29.89,29.89,29.83,29.83,47300.0,22.7829,22.7829,22.7371,22.7371,47300.0
2011-08-18 14:10:00,29.84,29.87,29.79,29.81,61200.0,22.7448,22.7676,22.7066,22.7219,61200.0
2011-08-18 14:15:00,29.82,29.94,29.82,29.93,53500.0,22.7295,22.821,22.7295,22.8134,53500.0
2011-08-18 14:20:00,29.93,30.03,29.9,30.02,77300.0,22.8134,22.8896,22.7905,22.882,77300.0
2011-08-18 14:25:00,30.02,30.02,29.95,29.96,83700.0,22.882,22.882,22.8286,22.8362,83700.0
2011-08-18 14:30:00,29.95,29.96,29.89,29.91,114700.0,22.8286,22.8362,22.7829,22.7981,114700.0
2011-08-18 14:35:00,29.91,29.98,29.9,29.95,104500.0,22.7981,22.8515,22.7905,22.8286,104500.0
2011-08-18 14:40:00,29.95,29.95,29.84,29.85,119100.0,22.8286,22.8286,22.7448,22.7524,119100.0
2011-08-18 14:45:00,29.84,29.89,29.83,29.89,82200.0,22.7448,22.7829,22.7371,22.7829,82200.0
2011-08-18 14:50:00,29.89,29.89,29.82,29.83,103300.0,22.7829,22.7829,22.7295,22.7371,103300.0
2011-08-18 14:55:00,29.83,29.88,29.77,29.77,147200.0,22.7371,22.7752,22.6914,22.6914,147200.0
2011-08-18 15:00:00,29.77,29.79,29.69,29.7,204800.0,22.6914,22.7066,22.6304,22.638,204800.0
2011-08-18 15:05:00,29.7,29.77,29.7,29.72,119400.0,22.638,22.6914,22.638,22.6533,119400.0
2011-08-18 15:10:00,29.72,29.82,29.72,29.79,225000.0,22.6533,22.7295,22.6533,22.7066,225000.0
2011-08-18 15:15:00,29.79,29.85,29.79,29.8,198000.0,22.7066,22.7524,22.7066,22.7143,198000.0
2011-08-18 15:20:00,29.8,29.81,29.77,29.78,155300.0,22.7143,22.7219,22.6914,22.699,155300.0
2011-08-18 15:25:00,29.79,29.93,29.78,29.93,156500.0,22.7066,22.8134,22.699,22.8134,156500.0
2011-08-18 15:30:00,29.93,29.98,29.9,29.93,230400.0,22.8134,22.8515,22.7905,22.8134,230400.0
2011-08-18 15:35:00,29.93,29.95,29.86,29.9,268400.0,22.8134,22.8286,22.76,22.7905,268400.0
2011-08-18 15:40:00,29.9,29.91,29.87,29.87,275100.0,22.7905,22.7981,22.7676,22.7676,275100.0
2011-08-18 15:45:00,29.86,29.91,29.79,29.9,600800.0,22.76,22.7981,22.7066,22.7905,600800.0
2011-08-18 15:50:00,29.9,30.13,29.89,30.11,323500.0,22.7905,22.9658,22.7829,22.9506,323500.0
2011-08-18 15:55:00,30.11,30.15,30.03,30.03,330300.0,22.9506,22.981,22.8896,22.8896,330300.0
2011-08-19 09:30:00,28.96,29.42,28.96,29.33,516900.0,22.074,22.4246,22.074,22.356,516900.0
2011-08-19 09:35:00,29.35,29.6,29.31,29.56,127900.0,22.3713,22.5618,22.3408,22.5313,127900.0
2011-08-19 09:40:00,29.57,29.71,29.53,29.67,118800.0,22.539,22.6457,22.5085,22.6152,118800.0
2011-08-19 09:45:00,29.66,29.67,29.52,29.54,182700.0,22.6076,22.6152,22.5008,22.5161,182700.0
2011-08-19 09:50:00,29.53,29.61,29.48,29.61,189800.0,22.5085,22.5694,22.4704,22.5694,189800.0
2011-08-19 09:55:00,29.61,29.83,29.58,29.81,176400.0,22.5694,22.7371,22.5466,22.7219,176400.0
2011-08-19 10:00:00,29.81,30.03,29.75,30.02,223800.0,22.7219,22.8896,22.6762,22.882,223800.0
2011-08-19 10:05:00,30.02,30.07,29.89,29.99,177400.0,22.882,22.9201,22.7829,22.8591,177400.0
2011-08-19 10:10:00,29.99,30.03,29.92,29.95,175500.0,22.8591,22.8896,22.8057,22.8286,175500.0
2011-08-19 10:15:00,29.95,30.24,29.93,30.17,183100.0,22.8286,23.0496,22.8134,22.9963,183100.0
2011-08-19 10:20:00,30.17,30.21,30.05,30.1,109600.0,22.9963,23.0268,22.9048,22.9429,109600.0
2011-08-19 10:25:00,30.1,30.4,30.1,30.33,142200.0,22.9429,23.1716,22.9429,23.1182,142200.0
2011-08-19 10:30:00,30.32,30.36,30.17,30.21,117400.0,23.1106,23.1411,22.9963,23.0268,117400.0
2011-08-19 10:35:00,30.2,30.23,30.06,30.09,61600.0,23.0192,23.042,22.9124,22.9353,61600.0
2011-08-19 10:40:00,30.09,30.21,30.04,30.1,85600.0,22.9353,23.0268,22.8972,22.9429,85600.0
2011-08-19 10:45:00,30.09,30.16,29.96,30.12,81100.0,22.9353,22.9887,22.8362,22.9582,81100.0
2011-08-19 10:50:00,30.14,30.17,30.03,30.11,92000.0,22.9734,22.9963,22.8896,22.9506,92000.0
2011-08-19 10:55:00,30.11,30.24,30.11,30.12,142000.0,22.9506,23.0496,22.9506,22.9582,142000.0
2011-08-19 11:00:00,30.11,30.15,30.06,30.12,206500.0,22.9506,22.981,22.9124,22.9582,206500.0
2011-08-19 11:05:00,30.1,30.11,29.88,29.89,154600.0,22.9429,22.9506,22.7752,22.7829,154600.0
2011-08-19 11:10:00,29.88,29.91,29.75,29.77,124800.0,22.7752,22.7981,22.6762,22.6914,124800.0
2011-08-19 11:15:00,29.76,29.82,29.68,29.8,99700.0,22.6838,22.7295,22.6228,22.7143,99700.0
2011-08-19 11:20:00,29.8,29.92,29.77,29.92,47300.0,22.7143,22.8057,22.6914,22.8057,47300.0
2011-08-19 11:25:00,29.91,29.92,29.72,29.73,58800.0,22.7981,22.8057,22.6533,22.6609,58800.0
2011-08-19 11:30:00,29.73,29.88,29.73,29.79,67500.0,22.6609,22.7752,22.6609,22.7066,67500.0
2011-08-19 11:35:00,29.8,29.81,29.65,29.77,83800.0,22.7143,22.7219,22.5999,22.6914,83800.0
2011-08-19 11:40:00,29.77,29.95,29.76,29.93,90500.0,22.6914,22.8286,22.6838,22.8134,90500.0
2011-08-19 11:45:00,29.93,29.93,29.8,29.86,40800.0,22.8134,22.8134,22.7143,22.76,40800.0
2011-08-19 11:50:00,29.86,29.99,29.86,29.98,36000.0,22.76,22.8591,22.76,22.8515,36000.0
2011-08-19 11:55:00,29.98,30.01,29.88,30.01,53800.0,22.8515,22.8743,22.7752,22.8743,53800.0
2011-08-19 12:00:00,30.0,30.03,29.94,29.94,38300.0,22.8667,22.8896,22.821,22.821,38300.0
2011-08-19 12:05:00,29.94,29.97,29.89,29.91,78700.0,22.821,22.8438,22.7829,22.7981,78700.0
2011-08-19 12:10:00,29.92,29.96,29.87,29.95,43700.0,22.8057,22.8362,22.7676,22.8286,43700.0
2011-08-19 12:15:00,29.94,29.94,29.9,29.93,40900.0,22.821,22.821,22.7905,22.8134,40900.0
2011-08-19 12:20:00,29.92,29.95,29.84,29.85,51400.0,22.8057,22.8286,22.7448,22.7524,51400.0
2011-08-19 12:25:00,29.85,29.97,29.85,29.97,68600.0,22.7524,22.8438,22.7524,22.8438,68600.0
2011-08-19 12:30:00,29.97,30.0,29.96,30.0,68900.0,22.8438,22.8667,22.8362,22.8667,68900.0
2011-08-19 12:35:00,30.0,30.07,29.89,29.89,94900.0,22.8667,22.9201,22.7829,22.7829,94900.0
2011-08-19 12:40:00,29.89,30.02,29.87,29.97,47700.0,22.7829,22.882,22.7676,22.8438,47700.0
2011-08-19 12:45:00,29.97,30.08,29.96,30.07,39100.0,22.8438,22.9277,22.8362,22.9201,39100.0
2011-08-19 12:50:00,30.07,30.07,30.02,30.05,44100.0,22.9201,22.9201,22.882,22.9048,44100.0
2011-08-19 12:55:00,30.05,30.07,29.94,29.95,71700.0,22.9048,22.9201,22.821,22.8286,71700.0
2011-08-19 13:00:00,29.95,29.95,29.87,29.93,69100.0,22.8286,22.8286,22.7676,22.8134,69100.0
2011-08-19 13:05:00,29.93,30.06,29.91,30.05,43300.0,22.8134,22.9124,22.7981,22.9048,43300.0
2011-08-19 13:10:00,30.06,30.11,30.04,30.08,51200.0,22.9124,22.9506,22.8972,22.9277,51200.0
2011-08-19 13:15:00,30.07,30.09,30.0,30.09,43900.0,22.9201,22.9353,22.8667,22.9353,43900.0
2011-08-19 13:20:00,30.09,30.13,30.07,30.1,51200.0,22.9353,22.9658,22.9201,22.9429,51200.0
2011-08-19 13:25:00,30.1,30.2,30.1,30.16,65300.0,22.9429,23.0192,22.9429,22.9887,65300.0
2011-08-19 13:30:00,30.16,30.17,29.97,29.98,192700.0,22.9887,22.9963,22.8438,22.8515,192700.0
2011-08-19 13:35:00,29.99,30.04,29.98,30.03,40700.0,22.8591,22.8972,22.8515,22.8896,40700.0
2011-08-19 13:40:00,30.02,30.02,29.88,29.88,70000.0,22.882,22.882,22.7752,22.7752,70000.0
2011-08-19 13:45:00,29.87,29.98,29.87,29.98,79900.0,22.7676,22.8515,22.7676,22.8515,79900.0
2011-08-19 13:50:00,29.99,29.99,29.85,29.87,62100.0,22.8591,22.8591,22.7524,22.7676,62100.0
2011-08-19 13:55:00,29.87,29.95,29.86,29.94,53800.0,22.7676,22.8286,22.76,22.821,53800.0
2011-08-19 14:00:00,29.93,29.98,29.89,29.89,76600.0,22.8134,22.8515,22.7829,22.7829,76600.0
2011-08-19 14:05:00,29.89,29.91,29.78,29.84,102500.0,22.7829,22.7981,22.699,22.7448,102500.0
2011-08-19 14:10:00,29.83,29.84,29.73,29.76,114500.0,22.7371,22.7448,22.6609,22.6838,114500.0
2011-08-19 14:15:00,29.77,29.77,29.69,29.72,59700.0,22.6914,22.6914,22.6304,22.6533,59700.0
2011-08-19 14:20:00,29.72,29.73,29.64,29.69,108900.0,22.6533,22.6609,22.5923,22.6304,108900.0
2011-08-19 14:25:00,29.69,29.78,29.69,29.74,63700.0,22.6304,22.699,22.6304,22.6685,63700.0
2011-08-19 14:30:00,29.75,29.75,29.65,29.65,61900.0,22.6762,22.6762,22.5999,22.5999,61900.0
2011-08-19 14:35:00,29.65,29.83,29.64,29.82,81200.0,22.5999,22.7371,22.5923,22.7295,81200.0
2011-08-19 14:40:00,29.82,29.91,29.79,29.89,72900.0,22.7295,22.7981,22.7066,22.7829,72900.0
2011-08-19 14:45:00,29.89,29.89,29.69,29.7,117000.0,22.7829,22.7829,22.6304,22.638,117000.0
2011-08-19 14:50:00,29.7,29.71,29.55,29.61,150100.0,22.638,22.6457,22.5237,22.5694,150100.0
2011-08-19 14:55:00,29.6,29.66,29.59,29.61,95100.0,22.5618,22.6076,22.5542,22.5694,95100.0
2011-08-19 15:00:00,29.61,29.61,29.51,29.59,161800.0,22.5694,22.5694,22.4932,22.5542,161800.0
2011-08-19 15:05:00,29.59,29.61,29.5,29.53,121000.0,22.5542,22.5694,22.4856,22.5085,121000.0
2011-08-19 15:10:00,29.54,29.57,29.48,29.51,130900.0,22.5161,22.539,22.4704,22.4932,130900.0
2011-08-19 15:15:00,29.51,29.56,29.41,29.54,97100.0,22.4932,22.5313,22.417,22.5161,97100.0
2011-08-19 15:20:00,29.54,29.69,29.54,29.64,146800.0,22.5161,22.6304,22.5161,22.5923,146800.0
2011-08-19 15:25:00,29.64,29.72,29.61,29.63,227700.0,22.5923,22.6533,22.5694,22.5847,227700.0
2011-08-19 15:30:00,29.63,29.64,29.54,29.54,143300.0,22.5847,22.5923,22.5161,22.5161,143300.0
2011-08-19 15:35:00,29.54,29.57,29.51,29.57,157800.0,22.5161,22.539,22.4932,22.539,157800.0
2011-08-19 15:40:00,29.57,29.6,29.52,29.59,111000.0,22.539,22.5618,22.5008,22.5542,111000.0
2011-08-19 15:45:00,29.59,29.72,29.58,29.69,169900.0,22.5542,22.6533,22.5466,22.6304,169900.0
2011-08-19 15:50:00,29.7,29.76,29.61,29.61,181100.0,22.638,22.6838,22.5694,22.5694,181100.0
2011-08-19 15:55:00,29.61,29.61,29.49,29.54,259300.0,22.5694,22.5694,22.478,22.5161,259300.0
2011-08-22 09:30:00,30.33,30.37,30.26,30.27,68300.0,23.1182,23.1487,23.0649,23.0725,68300.0
2011-08-22 09:35:00,30.27,30.42,30.2,30.24,114100.0,23.0725,23.1868,23.0192,23.0496,114100.0
2011-08-22 09:40:00,30.24,30.28,30.08,30.15,145900.0,23.0496,23.0801,22.9277,22.981,145900.0
2011-08-22 09:45:00,30.15,30.18,30.05,30.15,122100.0,22.981,23.0039,22.9048,22.981,122100.0
2011-08-22 09:50:00,30.17,30.2,30.07,30.08,143700.0,22.9963,23.0192,22.9201,22.9277,143700.0
2011-08-22 09:55:00,30.08,30.14,29.99,30.0,99800.0,22.9277,22.9734,22.8591,22.8667,99800.0
2011-08-22 10:00:00,30.01,30.11,29.97,30.0,100600.0,22.8743,22.9506,22.8438,22.8667,100600.0
2011-08-22 10:05:00,30.0,30.01,29.82,29.87,100800.0,22.8667,22.8743,22.7295,22.7676,100800.0
2011-08-22 10:10:00,29.87,29.92,29.78,29.91,94400.0,22.7676,22.8057,22.699,22.7981,94400.0
2011-08-22 10:15:00,29.91,29.98,29.85,29.95,95200.0,22.7981,22.8515,22.7524,22.8286,95200.0
2011-08-22 10:20:00,29.96,30.0,29.89,29.94,56900.0,22.8362,22.8667,22.7829,22.821,56900.0
2011-08-22 10:25:00,29.94,30.03,29.92,29.99,69100.0,22.821,22.8896,22.8057,22.8591,69100.0
2011-08-22 10:30:00,30.0,30.07,29.95,29.98,64800.0,22.8667,22.9201,22.8286,22.8515,64800.0
2011-08-22 10:35:00,29.98,30.0,29.84,29.91,48900.0,22.8515,22.8667,22.7448,22.7981,48900.0
2011-08-22 10:40:00,29.91,29.93,29.83,29.87,54800.0,22.7981,22.8134,22.7371,22.7676,54800.0
2011-08-22 10:45:00,29.88,30.02,29.88,29.96,50100.0,22.7752,22.882,22.7752,22.8362,50100.0
2011-08-22 10:50:00,29.96,30.05,29.78,29.78,60400.0,22.8362,22.9048,22.699,22.699,60400.0
2011-08-22 10:55:00,29.77,29.85,29.67,29.73,62300.0,22.6914,22.7524,22.6152,22.6609,62300.0
2011-08-22 11:00:00,29.72,29.86,29.67,29.82,85200.0,22.6533,22.76,22.6152,22.7295,85200.0
2011-08-22 11:05:00,29.83,29.87,29.76,29.85,49200.0,22.7371,22.7676,22.6838,22.7524,49200.0
2011-08-22 11:10:00,29.87,29.87,29.71,29.75,67800.0,22.7676,22.7676,22.6457,22.6762,67800.0
2011-08-22 11:15:00,29.75,29.85,29.69,29.72,60600.0,22.6762,22.7524,22.6304,22.6533,60600.0
2011-08-22 11:20:00,29.7,29.71,29.6,29.64,41100.0,22.638,22.6457,22.5618,22.5923,41100.0
2011-08-22 11:25:00,29.64,29.69,29.61,29.69,54500.0,22.5923,22.6304,22.5694,22.6304,54500.0
2011-08-22 11:30:00,29.7,29.74,29.64,29.7,51100.0,22.638,22.6685,22.5923,22.638,51100.0
2011-08-22 11:35:00,29.69,29.69,29.5,29.56,29400.0,22.6304,22.6304,22.4856,22.5313,29400.0
2011-08-22 11:40:00,29.57,29.57,29.47,29.49,45200.0,22.539,22.539,22.4627,22.478,45200.0
2011-08-22 11:45:00,29.49,29.63,29.47,29.62,24600.0,22.478,22.5847,22.4627,22.5771,24600.0
2011-08-22 11:50:00,29.62,29.62,29.5,29.5,30300.0,22.5771,22.5771,22.4856,22.4856,30300.0
2011-08-22 11:55:00,29.5,29.53,29.44,29.53,46100.0,22.4856,22.5085,22.4399,22.5085,46100.0
2011-08-22 12:00:00,29.53,29.55,29.49,29.52,61200.0,22.5085,22.5237,22.478,22.5008,61200.0
2011-08-22 12:05:00,29.52,29.68,29.5,29.68,29000.0,22.5008,22.6228,22.4856,22.6228,29000.0
2011-08-22 12:10:00,29.67,29.69,29.64,29.67,22200.0,22.6152,22.6304,22.5923,22.6152,22200.0
2011-08-22 12:15:00,29.66,29.67,29.57,29.66,40200.0,22.6076,22.6152,22.539,22.6076,40200.0
2011-08-22 12:20:00,29.67,29.75,29.64,29.65,43900.0,22.6152,22.6762,22.5923,22.5999,43900.0
2011-08-22 12:25:00,29.64,29.7,29.57,29.58,60600.0,22.5923,22.638,22.539,22.5466,60600.0
2011-08-22 12:30:00,29.59,29.66,29.5,29.51,28800.0,22.5542,22.6076,22.4856,22.4932,28800.0
2011-08-22 12:35:00,29.52,29.58,29.49,29.56,19400.0,22.5008,22.5466,22.478,22.5313,19400.0
2011-08-22 12:40:00,29.56,29.64,29.52,29.64,39000.0,22.5313,22.5923,22.5008,22.5923,39000.0
2011-08-22 12:45:00,29.64,29.79,29.63,29.77,46500.0,22.5923,22.7066,22.5847,22.6914,46500.0
2011-08-22 12:50:00,29.77,29.83,29.67,29.83,37200.0,22.6914,22.7371,22.6152,22.7371,37200.0
2011-08-22 12:55:00,29.84,29.96,29.83,29.93,67700.0,22.7448,22.8362,22.7371,22.8134,67700.0
2011-08-22 13:00:00,29.93,30.01,29.89,30.01,71600.0,22.8134,22.8743,22.7829,22.8743,71600.0
2011-08-22 13:05:00,30.01,30.03,29.95,30.01,73100.0,22.8743,22.8896,22.8286,22.8743,73100.0
2011-08-22 13:10:00,30.0,30.02,29.93,29.94,43600.0,22.8667,22.882,22.8134,22.821,43600.0
2011-08-22 13:15:00,29.92,29.97,29.9,29.97,58900.0,22.8057,22.8438,22.7905,22.8438,58900.0
2011-08-22 13:20:00,29.97,30.06,29.96,30.01,44400.0,22.8438,22.9124,22.8362,22.8743,44400.0
2011-08-22 13:25:00,30.0,30.02,29.92,29.92,58100.0,22.8667,22.882,22.8057,22.8057,58100.0
2011-08-22 13:30:00,29.93,30.01,29.82,29.84,65800.0,22.8134,22.8743,22.7295,22.7448,65800.0
2011-08-22 13:35:00,29.83,29.84,29.79,29.83,57300.0,22.7371,22.7448,22.7066,22.7371,57300.0
2011-08-22 13:40:00,29.85,29.92,29.83,29.9,42300.0,22.7524,22.8057,22.7371,22.7905,42300.0
2011-08-22 13:45:00,29.9,29.91,29.81,29.89,75200.0,22.7905,22.7981,22.7219,22.7829,75200.0
2011-08-22 13:50:00,29.89,29.9,29.8,29.84,83000.0,22.7829,22.7905,22.7143,22.7448,83000.0
2011-08-22 13:55:00,29.84,29.99,29.84,29.98,86400.0,22.7448,22.8591,22.7448,22.8515,86400.0
2011-08-22 14:00:00,29.98,30.02,29.89,29.93,102300.0,22.8515,22.882,22.7829,22.8134,102300.0
2011-08-22 14:05:00,29.93,30.04,29.92,29.94,61200.0,22.8134,22.8972,22.8057,22.821,61200.0
2011-08-22 14:10:00,29.94,30.01,29.94,30.0,56600.0,22.821,22.8743,22.821,22.8667,56600.0
2011-08-22 14:15:00,30.01,30.08,29.93,29.97,134100.0,22.8743,22.9277,22.8134,22.8438,134100.0
2011-08-22 14:20:00,29.97,30.08,29.97,30.01,75700.0,22.8438,22.9277,22.8438,22.8743,75700.0
2011-08-22 14:25:00,30.02,30.11,29.99,30.06,104000.0,22.882,22.9506,22.8591,22.9124,104000.0
2011-08-22 14:30:00,30.05,30.05,29.91,29.95,62400.0,22.9048,22.9048,22.7981,22.8286,62400.0
2011-08-22 14:35:00,29.94,30.01,29.93,29.96,56100.0,22.821,22.8743,22.8134,22.8362,56100.0
2011-08-22 14:40:00,29.96,30.07,29.96,30.01,59300.0,22.8362,22.9201,22.8362,22.8743,59300.0
2011-08-22 14:45:00,30.0,30.05,29.98,30.0,50900.0,22.8667,22.9048,22.8515,22.8667,50900.0
2011-08-22 14:50:00,30.01,30.03,29.91,29.94,56000.0,22.8743,22.8896,22.7981,22.821,56000.0
2011-08-22 14:55:00,29.93,29.97,29.89,29.89,56400.0,22.8134,22.8438,22.7829,22.7829,56400.0
2011-08-22 15:00:00,29.89,29.95,29.86,29.92,67900.0,22.7829,22.8286,22.76,22.8057,67900.0
2011-08-22 15:05:00,29.92,30.02,29.9,29.94,87100.0,22.8057,22.882,22.7905,22.821,87100.0
2011-08-22 15:10:00,29.94,30.05,29.91,30.04,76400.0,22.821,22.9048,22.7981,22.8972,76400.0
2011-08-22 15:15:00,30.03,30.06,30.02,30.03,122200.0,22.8896,22.9124,22.882,22.8896,122200.0
2011-08-22 15:20:00,30.03,30.12,30.01,30.08,130500.0,22.8896,22.9582,22.8743,22.9277,130500.0
2011-08-22 15:25:00,30.08,30.12,29.99,30.0,170500.0,22.9277,22.9582,22.8591,22.8667,170500.0
2011-08-22 15:30:00,30.0,30.02,29.97,29.97,127500.0,22.8667,22.882,22.8438,22.8438,127500.0
2011-08-22 15:35:00,29.98,30.02,29.94,29.95,102500.0,22.8515,22.882,22.821,22.8286,102500.0
2011-08-22 15:40:00,29.96,30.04,29.93,30.04,95700.0,22.8362,22.8972,22.8134,22.8972,95700.0
2011-08-22 15:45:00,30.04,30.06,29.87,29.89,165900.0,22.8972,22.9124,22.7676,22.7829,165900.0
2011-08-22 15:50:00,29.89,29.9,29.75,29.77,234800.0,22.7829,22.7905,22.6762,22.6914,234800.0
2011-08-22 15:55:00,29.78,29.84,29.75,29.82,176300.0,22.699,22.7448,22.6762,22.7295,176300.0
2011-08-23 09:30:00,29.59,29.88,29.56,29.66,142900.0,22.5542,22.7752,22.5313,22.6076,142900.0
2011-08-23 09:35:00,29.66,29.71,29.55,29.55,100000.0,22.6076,22.6457,22.5237,22.5237,100000.0
2011-08-23 09:40:00,29.55,29.74,29.53,29.64,70300.0,22.5237,22.6685,22.5085,22.5923,70300.0
2011-08-23 09:45:00,29.63,29.87,29.58,29.86,78500.0,22.5847,22.7676,22.5466,22.76,78500.0
2011-08-23 09:50:00,29.87,29.88,29.74,29.81,49300.0,22.7676,22.7752,22.6685,22.7219,49300.0
2011-08-23 09:55:00,29.81,29.97,29.77,29.85,53500.0,22.7219,22.8438,22.6914,22.7524,53500.0
2011-08-23 10:00:00,29.81,30.05,29.78,29.99,149200.0,22.7219,22.9048,22.699,22.8591,149200.0
2011-08-23 10:05:00,29.99,30.17,29.95,30.08,79600.0,22.8591,22.9963,22.8286,22.9277,79600.0
2011-08-23 10:10:00,30.1,30.17,30.08,30.1,65100.0,22.9429,22.9963,22.9277,22.9429,65100.0
2011-08-23 10:15:00,30.1,30.11,30.0,30.02,55600.0,22.9429,22.9506,22.8667,22.882,55600.0
2011-08-23 10:20:00,30.02,30.08,29.97,29.99,60600.0,22.882,22.9277,22.8438,22.8591,60600.0
2011-08-23 10:25:00,30.0,30.12,30.0,30.12,56500.0,22.8667,22.9582,22.8667,22.9582,56500.0
2011-08-23 10:30:00,30.12,30.13,30.03,30.05,55600.0,22.9582,22.9658,22.8896,22.9048,55600.0
2011-08-23 10:35:00,30.06,30.2,30.04,30.2,59400.0,22.9124,23.0192,22.8972,23.0192,59400.0
2011-08-23 10:40:00,30.21,30.29,30.21,30.22,83000.0,23.0268,23.0878,23.0268,23.0344,83000.0
2011-08-23 10:45:00,30.23,30.25,30.2,30.24,55100.0,23.042,23.0573,23.0192,23.0496,55100.0
2011-08-23 10:50:00,30.23,30.25,30.02,30.03,112300.0,23.042,23.0573,22.882,22.8896,112300.0
2011-08-23 10:55:00,30.02,30.08,29.95,29.98,110900.0,22.882,22.9277,22.8286,22.8515,110900.0
2011-08-23 11:00:00,29.96,30.06,29.94,29.98,72300.0,22.8362,22.9124,22.821,22.8515,72300.0
2011-08-23 11:05:00,29.98,30.02,29.93,29.98,74100.0,22.8515,22.882,22.8134,22.8515,74100.0
2011-08-23 11:10:00,29.98,30.05,29.92,30.05,49100.0,22.8515,22.9048,22.8057,22.9048,49100.0
2011-08-23 11:15:00,30.05,30.13,30.01,30.02,124300.0,22.9048,22.9658,22.8743,22.882,124300.0
2011-08-23 11:20:00,30.0,30.04,29.93,29.94,94600.0,22.8667,22.8972,22.8134,22.821,94600.0
2011-08-23 11:25:00,29.94,30.05,29.93,30.05,50800.0,22.821,22.9048,22.8134,22.9048,50800.0
2011-08-23 11:30:00,30.07,30.11,30.04,30.06,62200.0,22.9201,22.9506,22.8972,22.9124,62200.0
2011-08-23 11:35:00,30.06,30.23,30.06,30.23,40200.0,22.9124,23.042,22.9124,23.042,40200.0
2011-08-23 11:40:00,30.24,30.29,30.22,30.29,31500.0,23.0496,23.0878,23.0344,23.0878,31500.0
2011-08-23 11:45:00,30.3,30.34,30.29,30.31,61700.0,23.0954,23.1259,23.0878,23.103,61700.0
2011-08-23 11:50:00,30.32,30.39,30.32,30.37,44400.0,23.1106,23.164,23.1106,23.1487,44400.0
2011-08-23 11:55:00,30.38,30.49,30.36,30.46,61800.0,23.1564,23.2402,23.1411,23.2173,61800.0
2011-08-23 12:00:00,30.45,30.46,30.28,30.3,31900.0,23.2097,23.2173,23.0801,23.0954,31900.0
2011-08-23 12:05:00,30.29,30.32,30.26,30.32,20500.0,23.0878,23.1106,23.0649,23.1106,20500.0
2011-08-23 12:10:00,30.32,30.34,30.25,30.27,21100.0,23.1106,23.1259,23.0573,23.0725,21100.0
2011-08-23 12:15:00,30.27,30.28,30.21,30.21,17600.0,23.0725,23.0801,23.0268,23.0268,17600.0
2011-08-23 12:20:00,30.21,30.26,30.2,30.23,20000.0,23.0268,23.0649,23.0192,23.042,20000.0
2011-08-23 12:25:00,30.23,30.33,30.19,30.31,63900.0,23.042,23.1182,23.0115,23.103,63900.0
2011-08-23 12:30:00,30.31,30.4,30.31,30.33,24900.0,23.103,23.1716,23.103,23.1182,24900.0
2011-08-23 12:35:00,30.33,30.39,30.32,30.39,26500.0,23.1182,23.164,23.1106,23.164,26500.0
2011-08-23 12:40:00,30.38,30.46,30.37,30.39,55300.0,23.1564,23.2173,23.1487,23.164,55300.0
2011-08-23 12:45:00,30.39,30.39,30.29,30.29,36300.0,23.164,23.164,23.0878,23.0878,36300.0
2011-08-23 12:50:00,30.3,30.43,30.3,30.42,27300.0,23.0954,23.1945,23.0954,23.1868,27300.0
2011-08-23 12:55:00,30.43,30.47,30.39,30.39,26900.0,23.1945,23.225,23.164,23.164,26900.0
2011-08-23 13:00:00,30.4,30.46,30.38,30.41,41800.0,23.1716,23.2173,23.1564,23.1792,41800.0
2011-08-23 13:05:00,30.41,30.44,30.32,30.32,40100.0,23.1792,23.2021,23.1106,23.1106,40100.0
2011-08-23 13:10:00,30.32,30.33,30.26,30.29,24100.0,23.1106,23.1182,23.0649,23.0878,24100.0
2011-08-23 13:15:00,30.29,30.33,30.24,30.25,16600.0,23.0878,23.1182,23.0496,23.0573,16600.0
2011-08-23 13:20:00,30.25,30.29,30.2,30.21,23100.0,23.0573,23.0878,23.0192,23.0268,23100.0
2011-08-23 13:25:00,30.21,30.25,30.2,30.23,25700.0,23.0268,23.0573,23.0192,23.042,25700.0
2011-08-23 13:30:00,30.22,30.27,30.18,30.18,37200.0,23.0344,23.0725,23.0039,23.0039,37200.0
2011-08-23 13:35:00,30.19,30.26,30.18,30.25,21500.0,23.0115,23.0649,23.0039,23.0573,21500.0
2011-08-23 13:40:00,30.26,30.28,30.2,30.27,47300.0,23.0649,23.0801,23.0192,23.0725,47300.0
2011-08-23 13:45:00,30.27,30.39,30.27,30.39,64000.0,23.0725,23.164,23.0725,23.164,64000.0
2011-08-23 13:50:00,30.37,30.41,30.15,30.24,141400.0,23.1487,23.1792,22.981,23.0496,141400.0
2011-08-23 13:55:00,30.24,30.3,30.16,30.23,150700.0,23.0496,23.0954,22.9887,23.042,150700.0
2011-08-23 14:00:00,30.24,30.29,30.16,30.29,85800.0,23.0496,23.0878,22.9887,23.0878,85800.0
2011-08-23 14:05:00,30.3,30.33,30.24,30.29,101800.0,23.0954,23.1182,23.0496,23.0878,101800.0
2011-08-23 14:10:00,30.29,30.33,30.23,30.26,80600.0,23.0878,23.1182,23.042,23.0649,80600.0
2011-08-23 14:15:00,30.27,30.37,30.24,30.37,90300.0,23.0725,23.1487,23.0496,23.1487,90300.0
2011-08-23 14:20:00,30.37,30.37,30.22,30.26,73200.0,23.1487,23.1487,23.0344,23.0649,73200.0
2011-08-23 14:25:00,30.26,30.42,30.26,30.41,66400.0,23.0649,23.1868,23.0649,23.1792,66400.0
2011-08-23 14:30:00,30.42,30.54,30.41,30.46,124200.0,23.1868,23.2783,23.1792,23.2173,124200.0
2011-08-23 14:35:00,30.47,30.51,30.43,30.46,75800.0,23.225,23.2554,23.1945,23.2173,75800.0
2011-08-23 14:40:00,30.46,30.48,30.4,30.43,37700.0,23.2173,23.2326,23.1716,23.1945,37700.0
2011-08-23 14:45:00,30.43,30.51,30.42,30.51,43300.0,23.1945,23.2554,23.1868,23.2554,43300.0
2011-08-23 14:50:00,30.52,30.59,30.5,30.56,48600.0,23.2631,23.3164,23.2478,23.2936,48600.0
2011-08-23 14:55:00,30.56,30.59,30.55,30.59,51000.0,23.2936,23.3164,23.2859,23.3164,51000.0
2011-08-23 15:00:00,30.59,30.78,30.58,30.74,142100.0,23.3164,23.4612,23.3088,23.4308,142100.0
2011-08-23 15:05:00,30.74,30.87,30.72,30.86,101500.0,23.4308,23.5298,23.4155,23.5222,101500.0
2011-08-23 15:10:00,30.86,30.93,30.83,30.88,109900.0,23.5222,23.5756,23.4994,23.5375,109900.0
2011-08-23 15:15:00,30.88,30.88,30.76,30.78,86200.0,23.5375,23.5375,23.446,23.4612,86200.0
2011-08-23 15:20:00,30.78,30.79,30.72,30.75,89600.0,23.4612,23.4689,23.4155,23.4384,89600.0
2011-08-23 15:25:00,30.75,30.78,30.65,30.65,84700.0,23.4384,23.4612,23.3622,23.3622,84700.0
2011-08-23 15:30:00,30.65,30.69,30.59,30.63,64400.0,23.3622,23.3926,23.3164,23.3469,64400.0
2011-08-23 15:35:00,30.63,30.74,30.63,30.74,93800.0,23.3469,23.4308,23.3469,23.4308,93800.0
2011-08-23 15:40:00,30.73,30.79,30.69,30.75,112000.0,23.4231,23.4689,23.3926,23.4384,112000.0
2011-08-23 15:45:00,30.74,30.8,30.72,30.74,130000.0,23.4308,23.4765,23.4155,23.4308,130000.0
2011-08-23 15:50:00,30.74,30.77,30.68,30.71,132400.0,23.4308,23.4536,23.385,23.4079,132400.0
2011-08-23 15:55:00,30.71,30.87,30.71,30.86,372600.0,23.4079,23.5298,23.4079,23.5222,372600.0
2011-08-24 09:30:00,30.35,30.66,30.35,30.63,133100.0,23.3168,23.555,23.3168,23.5319,133100.0
2011-08-24 09:35:00,30.62,30.66,30.35,30.35,116200.0,23.5242,23.555,23.3168,23.3168,116200.0
2011-08-24 09:40:00,30.36,30.56,30.29,30.56,113100.0,23.3245,23.4781,23.2707,23.4781,113100.0
2011-08-24 09:45:00,30.56,30.8,30.52,30.8,106400.0,23.4781,23.6625,23.4474,23.6625,106400.0
2011-08-24 09:50:00,30.79,30.98,30.77,30.98,118400.0,23.6548,23.8008,23.6395,23.8008,118400.0
2011-08-24 09:55:00,30.97,31.07,30.92,31.05,107800.0,23.7931,23.8699,23.7547,23.8546,107800.0
2011-08-24 10:00:00,31.04,31.11,30.98,31.08,219800.0,23.8469,23.9007,23.8008,23.8776,219800.0
2011-08-24 10:05:00,31.08,31.18,31.05,31.11,165100.0,23.8776,23.9545,23.8546,23.9007,165100.0
2011-08-24 10:10:00,31.11,31.15,30.92,30.92,113000.0,23.9007,23.9314,23.7547,23.7547,113000.0
2011-08-24 10:15:00,30.92,30.93,30.84,30.93,131000.0,23.7547,23.7624,23.6932,23.7624,131000.0
2011-08-24 10:20:00,30.92,30.92,30.76,30.92,58500.0,23.7547,23.7547,23.6318,23.7547,58500.0
2011-08-24 10:25:00,30.92,30.92,30.84,30.87,59200.0,23.7547,23.7547,23.6932,23.7163,59200.0
2011-08-24 10:30:00,30.88,30.95,30.75,30.82,133600.0,23.724,23.7778,23.6241,23.6779,133600.0
2011-08-24 10:35:00,30.83,30.94,30.81,30.92,98100.0,23.6856,23.7701,23.6702,23.7547,98100.0
2011-08-24 10:40:00,30.92,31.04,30.89,31.0,97100.0,23.7547,23.8469,23.7317,23.8162,97100.0
2011-08-24 10:45:00,31.0,31.0,30.85,30.85,133700.0,23.8162,23.8162,23.7009,23.7009,133700.0
2011-08-24 10:50:00,30.85,30.9,30.78,30.82,118300.0,23.7009,23.7393,23.6472,23.6779,118300.0
2011-08-24 10:55:00,30.81,30.91,30.76,30.78,69700.0,23.6702,23.747,23.6318,23.6472,69700.0
2011-08-24 11:00:00,30.77,30.79,30.69,30.77,58600.0,23.6395,23.6548,23.578,23.6395,58600.0
2011-08-24 11:05:00,30.77,30.87,30.76,30.85,57000.0,23.6395,23.7163,23.6318,23.7009,57000.0
2011-08-24 11:10:00,30.85,30.9,30.79,30.82,73600.0,23.7009,23.7393,23.6548,23.6779,73600.0
2011-08-24 11:15:00,30.82,30.82,30.66,30.7,62700.0,23.6779,23.6779,23.555,23.5857,62700.0
2011-08-24 11:20:00,30.69,30.83,30.67,30.82,71600.0,23.578,23.6856,23.5626,23.6779,71600.0
2011-08-24 11:25:00,30.81,30.9,30.8,30.84,60100.0,23.6702,23.7393,23.6625,23.6932,60100.0
2011-08-24 11:30:00,30.84,30.87,30.73,30.83,63900.0,23.6932,23.7163,23.6087,23.6856,63900.0
2011-08-24 11:35:00,30.83,30.93,30.82,30.9,90800.0,23.6856,23.7624,23.6779,23.7393,90800.0
2011-08-24 11:40:00,30.9,30.91,30.77,30.8,45900.0,23.7393,23.747,23.6395,23.6625,45900.0
2011-08-24 11:45:00,30.8,30.82,30.7,30.77,53300.0,23.6625,23.6779,23.5857,23.6395,53300.0
2011-08-24 11:50:00,30.78,30.81,30.69,30.76,59400.0,23.6472,23.6702,23.578,23.6318,59400.0
2011-08-24 11:55:00,30.76,30.79,30.65,30.72,49600.0,23.6318,23.6548,23.5473,23.6011,49600.0
2011-08-24 12:00:00,30.71,30.71,30.52,30.53,56500.0,23.5934,23.5934,23.4474,23.4551,56500.0
2011-08-24 12:05:00,30.54,30.57,30.51,30.53,38500.0,23.4628,23.4858,23.4397,23.4551,38500.0
2011-08-24 12:10:00,30.53,30.59,30.48,30.58,55900.0,23.4551,23.5012,23.4167,23.4935,55900.0
2011-08-24 12:15:00,30.59,30.63,30.56,30.56,48700.0,23.5012,23.5319,23.4781,23.4781,48700.0
2011-08-24 12:20:00,30.55,30.69,30.55,30.66,27600.0,23.4705,23.578,23.4705,23.555,27600.0
2011-08-24 12:25:00,30.66,30.67,30.58,30.64,25300.0,23.555,23.5626,23.4935,23.5396,25300.0
2011-08-24 12:30:00,30.65,30.69,30.63,30.69,29500.0,23.5473,23.578,23.5319,23.578,29500.0
2011-08-24 12:35:00,30.7,30.7,30.65,30.67,32700.0,23.5857,23.5857,23.5473,23.5626,32700.0
2011-08-24 12:40:00,30.67,30.75,30.64,30.75,21200.0,23.5626,23.6241,23.5396,23.6241,21200.0
2011-08-24 12:45:00,30.73,30.75,30.65,30.69,33900.0,23.6087,23.6241,23.5473,23.578,33900.0
2011-08-24 12:50:00,30.68,30.8,30.68,30.8,46500.0,23.5703,23.6625,23.5703,23.6625,46500.0
2011-08-24 12:55:00,30.79,30.92,30.79,30.88,63200.0,23.6548,23.7547,23.6548,23.724,63200.0
2011-08-24 13:00:00,30.88,30.93,30.81,30.89,46000.0,23.724,23.7624,23.6702,23.7317,46000.0
2011-08-24 13:05:00,30.89,30.93,30.85,30.85,30100.0,23.7317,23.7624,23.7009,23.7009,30100.0
2011-08-24 13:10:00,30.84,30.9,30.84,30.9,42400.0,23.6932,23.7393,23.6932,23.7393,42400.0
2011-08-24 13:15:00,30.9,31.01,30.9,31.0,41000.0,23.7393,23.8239,23.7393,23.8162,41000.0
2011-08-24 13:20:00,31.0,31.08,31.0,31.02,55100.0,23.8162,23.8776,23.8162,23.8315,55100.0
2011-08-24 13:25:00,31.02,31.07,30.98,30.99,32300.0,23.8315,23.8699,23.8008,23.8085,32300.0
2011-08-24 13:30:00,30.99,31.01,30.9,30.91,44800.0,23.8085,23.8239,23.7393,23.747,44800.0
2011-08-24 13:35:00,30.92,31.02,30.92,30.94,43500.0,23.7547,23.8315,23.7547,23.7701,43500.0
2011-08-24 13:40:00,30.94,30.95,30.87,30.91,53100.0,23.7701,23.7778,23.7163,23.747,53100.0
2011-08-24 13:45:00,30.92,30.98,30.83,30.96,55700.0,23.7547,23.8008,23.6856,23.7854,55700.0
2011-08-24 13:50:00,30.96,30.99,30.92,30.97,53000.0,23.7854,23.8085,23.7547,23.7931,53000.0
2011-08-24 13:55:00,30.97,31.09,30.96,31.08,46600.0,23.7931,23.8853,23.7854,23.8776,46600.0
2011-08-24 14:00:00,31.07,31.07,30.98,31.02,34100.0,23.8699,23.8699,23.8008,23.8315,34100.0
2011-08-24 14:05:00,31.02,31.06,30.98,31.03,43000.0,23.8315,23.8623,23.8008,23.8392,43000.0
2011-08-24 14:10:00,31.03,31.1,31.03,31.06,40800.0,23.8392,23.893,23.8392,23.8623,40800.0
2011-08-24 14:15:00,31.06,31.06,31.0,31.04,47000.0,23.8623,23.8623,23.8162,23.8469,47000.0
2011-08-24 14:20:00,31.03,31.05,30.95,31.04,54600.0,23.8392,23.8546,23.7778,23.8469,54600.0
2011-08-24 14:25:00,31.04,31.1,31.0,31.05,71200.0,23.8469,23.893,23.8162,23.8546,71200.0
2011-08-24 14:30:00,31.05,31.12,31.02,31.08,68100.0,23.8546,23.9084,23.8315,23.8776,68100.0
2011-08-24 14:35:00,31.08,31.12,30.99,31.0,122800.0,23.8776,23.9084,23.8085,23.8162,122800.0
2011-08-24 14:40:00,31.0,31.03,30.98,31.0,112500.0,23.8162,23.8392,23.8008,23.8162,112500.0
2011-08-24 14:45:00,30.99,31.05,30.99,31.03,37000.0,23.8085,23.8546,23.8085,23.8392,37000.0
2011-08-24 14:50:00,31.04,31.16,31.0,31.15,72900.0,23.8469,23.9391,23.8162,23.9314,72900.0
2011-08-24 14:55:00,31.15,31.24,31.15,31.22,150000.0,23.9314,24.0006,23.9314,23.9852,150000.0
2011-08-24 15:00:00,31.22,31.29,31.19,31.29,102300.0,23.9852,24.039,23.9621,24.039,102300.0
2011-08-24 15:05:00,31.28,31.31,31.27,31.28,87200.0,24.0313,24.0543,24.0236,24.0313,87200.0
2011-08-24 15:10:00,31.28,31.41,31.27,31.4,62900.0,24.0313,24.1312,24.0236,24.1235,62900.0
2011-08-24 15:15:00,31.4,31.46,31.39,31.44,102000.0,24.1235,24.1696,24.1158,24.1542,102000.0
2011-08-24 15:20:00,31.44,31.49,31.41,31.48,76000.0,24.1542,24.1926,24.1312,24.1849,76000.0
2011-08-24 15:25:00,31.49,31.54,31.47,31.51,85400.0,24.1926,24.231,24.1773,24.208,85400.0
2011-08-24 15:30:00,31.51,31.62,31.5,31.61,189100.0,24.208,24.2925,24.2003,24.2848,189100.0
2011-08-24 15:35:00,31.61,31.69,31.59,31.68,190100.0,24.2848,24.3463,24.2694,24.3386,190100.0
2011-08-24 15:40:00,31.68,31.76,31.62,31.76,197800.0,24.3386,24.4001,24.2925,24.4001,197800.0
2011-08-24 15:45:00,31.74,31.74,31.57,31.58,157100.0,24.3847,24.3847,24.2541,24.2618,157100.0
2011-08-24 15:50:00,31.59,31.64,31.56,31.59,245800.0,24.2694,24.3079,24.2464,24.2694,245800.0
2011-08-24 15:55:00,31.6,31.6,31.54,31.56,196600.0,24.2771,24.2771,24.231,24.2464,196600.0
2011-08-25 09:30:00,31.66,31.84,31.51,31.79,133400.0,24.3232,24.4615,24.208,24.4231,133400.0
2011-08-25 09:35:00,31.77,31.84,31.71,31.74,158700.0,24.4077,24.4615,24.3616,24.3847,158700.0
2011-08-25 09:40:00,31.69,31.74,31.53,31.66,143300.0,24.3463,24.3847,24.2233,24.3232,143300.0
2011-08-25 09:45:00,31.66,31.7,31.38,31.42,141300.0,24.3232,24.354,24.1081,24.1388,141300.0
2011-08-25 09:50:00,31.42,31.43,31.18,31.27,163500.0,24.1388,24.1465,23.9545,24.0236,163500.0
2011-08-25 09:55:00,31.28,31.34,31.13,31.24,132500.0,24.0313,24.0774,23.916,24.0006,132500.0
2011-08-25 10:00:00,31.24,31.26,30.96,31.06,154200.0,24.0006,24.0159,23.7854,23.8623,154200.0
2011-08-25 10:05:00,31.07,31.24,31.05,31.24,144600.0,23.8699,24.0006,23.8546,24.0006,144600.0
2011-08-25 10:10:00,31.24,31.24,31.07,31.19,128900.0,24.0006,24.0006,23.8699,23.9621,128900.0
2011-08-25 10:15:00,31.17,31.22,30.97,30.98,137800.0,23.9468,23.9852,23.7931,23.8008,137800.0
2011-08-25 10:20:00,30.98,31.03,30.78,30.88,190800.0,23.8008,23.8392,23.6472,23.724,190800.0
2011-08-25 10:25:00,30.86,30.86,30.74,30.75,155900.0,23.7086,23.7086,23.6164,23.6241,155900.0
2011-08-25 10:30:00,30.74,30.77,30.63,30.69,217000.0,23.6164,23.6395,23.5319,23.578,217000.0
2011-08-25 10:35:00,30.69,30.71,30.59,30.63,114700.0,23.578,23.5934,23.5012,23.5319,114700.0
2011-08-25 10:40:00,30.63,30.67,30.55,30.58,109900.0,23.5319,23.5626,23.4705,23.4935,109900.0
2011-08-25 10:45:00,30.58,30.58,30.43,30.48,136300.0,23.4935,23.4935,23.3783,23.4167,136300.0
2011-08-25 10:50:00,30.48,30.6,30.44,30.52,112900.0,23.4167,23.5089,23.3859,23.4474,112900.0
2011-08-25 10:55:00,30.51,30.59,30.47,30.55,101600.0,23.4397,23.5012,23.409,23.4705,101600.0
2011-08-25 11:00:00,30.54,30.64,30.54,30.57,92300.0,23.4628,23.5396,23.4628,23.4858,92300.0
2011-08-25 11:05:00,30.58,30.58,30.41,30.42,107500.0,23.4935,23.4935,23.3629,23.3706,107500.0
2011-08-25 11:10:00,30.41,30.57,30.4,30.51,123900.0,23.3629,23.4858,23.3552,23.4397,123900.0
2011-08-25 11:15:00,30.5,30.64,30.49,30.59,83900.0,23.432,23.5396,23.4244,23.5012,83900.0
2011-08-25 11:20:00,30.6,30.65,30.57,30.65,79500.0,23.5089,23.5473,23.4858,23.5473,79500.0
2011-08-25 11:25:00,30.65,30.71,30.63,30.65,79200.0,23.5473,23.5934,23.5319,23.5473,79200.0
2011-08-25 11:30:00,30.65,30.73,30.65,30.68,87000.0,23.5473,23.6087,23.5473,23.5703,87000.0
2011-08-25 11:35:00,30.68,30.72,30.52,30.52,53900.0,23.5703,23.6011,23.4474,23.4474,53900.0
2011-08-25 11:40:00,30.52,30.54,30.4,30.4,70500.0,23.4474,23.4628,23.3552,23.3552,70500.0
2011-08-25 11:45:00,30.4,30.47,30.36,30.46,45900.0,23.3552,23.409,23.3245,23.4013,45900.0
2011-08-25 11:50:00,30.46,30.56,30.45,30.53,42500.0,23.4013,23.4781,23.3936,23.4551,42500.0
2011-08-25 11:55:00,30.53,30.66,30.53,30.66,57400.0,23.4551,23.555,23.4551,23.555,57400.0
2011-08-25 12:00:00,30.66,30.7,30.65,30.65,42500.0,23.555,23.5857,23.5473,23.5473,42500.0
2011-08-25 12:05:00,30.65,30.66,30.63,30.64,105700.0,23.5473,23.555,23.5319,23.5396,105700.0
2011-08-25 12:10:00,30.64,30.67,30.57,30.59,40700.0,23.5396,23.5626,23.4858,23.5012,40700.0
2011-08-25 12:15:00,30.59,30.59,30.46,30.46,43500.0,23.5012,23.5012,23.4013,23.4013,43500.0
2011-08-25 12:20:00,30.47,30.48,30.39,30.4,25700.0,23.409,23.4167,23.3475,23.3552,25700.0
2011-08-25 12:25:00,30.4,30.44,30.4,30.43,26500.0,23.3552,23.3859,23.3552,23.3783,26500.0
2011-08-25 12:30:00,30.44,30.44,30.34,30.35,62300.0,23.3859,23.3859,23.3091,23.3168,62300.0
2011-08-25 12:35:00,30.35,30.36,30.27,30.31,67700.0,23.3168,23.3245,23.2553,23.2861,67700.0
2011-08-25 12:40:00,30.31,30.35,30.26,30.28,44800.0,23.2861,23.3168,23.2477,23.263,44800.0
2011-08-25 12:45:00,30.27,30.28,30.19,30.24,60700.0,23.2553,23.263,23.1939,23.2323,60700.0
2011-08-25 12:50:00,30.23,30.23,30.12,30.18,77500.0,23.2246,23.2246,23.1401,23.1862,77500.0
2011-08-25 12:55:00,30.19,30.33,30.17,30.33,68200.0,23.1939,23.3014,23.1785,23.3014,68200.0
2011-08-25 13:00:00,30.34,30.42,30.33,30.41,45900.0,23.3091,23.3706,23.3014,23.3629,45900.0
2011-08-25 13:05:00,30.41,30.49,30.37,30.37,58700.0,23.3629,23.4244,23.3322,23.3322,58700.0
2011-08-25 13:10:00,30.37,30.45,30.36,30.44,67600.0,23.3322,23.3936,23.3245,23.3859,67600.0
2011-08-25 13:15:00,30.44,30.51,30.4,30.48,61200.0,23.3859,23.4397,23.3552,23.4167,61200.0
2011-08-25 13:20:00,30.49,30.55,30.48,30.52,66600.0,23.4244,23.4705,23.4167,23.4474,66600.0
2011-08-25 13:25:00,30.53,30.54,30.44,30.53,60800.0,23.4551,23.4628,23.3859,23.4551,60800.0
2011-08-25 13:30:00,30.54,30.56,30.5,30.52,78500.0,23.4628,23.4781,23.432,23.4474,78500.0
2011-08-25 13:35:00,30.52,30.61,30.48,30.61,56600.0,23.4474,23.5165,23.4167,23.5165,56600.0
2011-08-25 13:40:00,30.6,30.65,30.6,30.63,49700.0,23.5089,23.5473,23.5089,23.5319,49700.0
2011-08-25 13:45:00,30.64,30.68,30.56,30.57,72100.0,23.5396,23.5703,23.4781,23.4858,72100.0
2011-08-25 13:50:00,30.58,30.65,30.57,30.61,51600.0,23.4935,23.5473,23.4858,23.5165,51600.0
2011-08-25 13:55:00,30.61,30.69,30.58,30.69,52000.0,23.5165,23.578,23.4935,23.578,52000.0
2011-08-25 14:00:00,30.69,30.71,30.62,30.68,45200.0,23.578,23.5934,23.5242,23.5703,45200.0
2011-08-25 14:05:00,30.69,30.7,30.54,30.55,61900.0,23.578,23.5857,23.4628,23.4705,61900.0
2011-08-25 14:10:00,30.56,30.63,30.52,30.54,46300.0,23.4781,23.5319,23.4474,23.4628,46300.0
2011-08-25 14:15:00,30.54,30.67,30.53,30.65,76000.0,23.4628,23.5626,23.4551,23.5473,76000.0
2011-08-25 14:20:00,30.68,30.68,30.55,30.57,90800.0,23.5703,23.5703,23.4705,23.4858,90800.0
2011-08-25 14:25:00,30.57,30.58,30.48,30.56,75800.0,23.4858,23.4935,23.4167,23.4781,75800.0
2011-08-25 14:30:00,30.56,30.56,30.5,30.54,69300.0,23.4781,23.4781,23.432,23.4628,69300.0
2011-08-25 14:35:00,30.54,30.61,30.53,30.57,45900.0,23.4628,23.5165,23.4551,23.4858,45900.0
2011-08-25 14:40:00,30.57,30.57,30.5,30.5,51300.0,23.4858,23.4858,23.432,23.432,51300.0
2011-08-25 14:45:00,30.5,30.54,30.41,30.41,64100.0,23.432,23.4628,23.3629,23.3629,64100.0
2011-08-25 14:50:00,30.42,30.45,30.35,30.39,86900.0,23.3706,23.3936,23.3168,23.3475,86900.0
2011-08-25 14:55:00,30.39,30.39,30.31,30.32,101800.0,23.3475,23.3475,23.2861,23.2938,101800.0
2011-08-25 15:00:00,30.32,30.37,30.3,30.33,87600.0,23.2938,23.3322,23.2784,23.3014,87600.0
2011-08-25 15:05:00,30.33,30.39,30.32,30.36,170900.0,23.3014,23.3475,23.2938,23.3245,170900.0
2011-08-25 15:10:00,30.36,30.43,30.32,30.4,167700.0,23.3245,23.3783,23.2938,23.3552,167700.0
2011-08-25 15:15:00,30.4,30.53,30.4,30.52,196600.0,23.3552,23.4551,23.3552,23.4474,196600.0
2011-08-25 15:20:00,30.53,30.57,30.49,30.5,166100.0,23.4551,23.4858,23.4244,23.432,166100.0
2011-08-25 15:25:00,30.5,30.51,30.4,30.4,156500.0,23.432,23.4397,23.3552,23.3552,156500.0
2011-08-25 15:30:00,30.39,30.41,30.34,30.4,251100.0,23.3475,23.3629,23.3091,23.3552,251100.0
2011-08-25 15:35:00,30.4,30.42,30.36,30.4,158400.0,23.3552,23.3706,23.3245,23.3552,158400.0
2011-08-25 15:40:00,30.4,30.4,30.28,30.31,244000.0,23.3552,23.3552,23.263,23.2861,244000.0
2011-08-25 15:45:00,30.3,30.39,30.28,30.34,276300.0,23.2784,23.3475,23.263,23.3091,276300.0
2011-08-25 15:50:00,30.34,30.38,30.22,30.25,385100.0,23.3091,23.3398,23.2169,23.24,385100.0
2011-08-25 15:55:00,30.25,30.27,30.22,30.25,343700.0,23.24,23.2553,23.2169,23.24,343700.0
2011-08-26 09:30:00,30.33,30.38,30.19,30.26,159200.0,23.3014,23.3398,23.1939,23.2477,159200.0
2011-08-26 09:35:00,30.28,30.36,30.08,30.11,117500.0,23.263,23.3245,23.1094,23.1324,117500.0
2011-08-26 09:40:00,30.1,30.16,30.05,30.07,94600.0,23.1247,23.1708,23.0863,23.1017,94600.0
2011-08-26 09:45:00,30.07,30.08,29.92,30.05,139900.0,23.1017,23.1094,22.9864,23.0863,139900.0
2011-08-26 09:50:00,30.06,30.16,30.05,30.06,131800.0,23.094,23.1708,23.0863,23.094,131800.0
2011-08-26 09:55:00,30.03,30.24,30.03,30.19,120600.0,23.071,23.2323,23.071,23.1939,120600.0
2011-08-26 10:00:00,30.2,30.23,29.78,29.91,321700.0,23.2016,23.2246,22.8789,22.9788,321700.0
2011-08-26 10:05:00,29.92,29.95,29.79,29.91,190800.0,22.9864,23.0095,22.8866,22.9788,190800.0
2011-08-26 10:10:00,29.91,29.98,29.79,29.89,129200.0,22.9788,23.0325,22.8866,22.9634,129200.0
2011-08-26 10:15:00,29.88,30.05,29.88,30.0,102100.0,22.9557,23.0863,22.9557,23.0479,102100.0
2011-08-26 10:20:00,29.98,30.28,29.98,30.25,114300.0,23.0325,23.263,23.0325,23.24,114300.0
2011-08-26 10:25:00,30.26,30.57,30.24,30.36,147200.0,23.2477,23.4858,23.2323,23.3245,147200.0
2011-08-26 10:30:00,30.36,30.43,30.22,30.26,104600.0,23.3245,23.3783,23.2169,23.2477,104600.0
2011-08-26 10:35:00,30.26,30.37,30.23,30.32,89800.0,23.2477,23.3322,23.2246,23.2938,89800.0
2011-08-26 10:40:00,30.32,30.5,30.28,30.5,86700.0,23.2938,23.432,23.263,23.432,86700.0
2011-08-26 10:45:00,30.5,30.78,30.49,30.72,198700.0,23.432,23.6472,23.4244,23.6011,198700.0
2011-08-26 10:50:00,30.71,30.78,30.63,30.63,150300.0,23.5934,23.6472,23.5319,23.5319,150300.0
2011-08-26 10:55:00,30.62,30.68,30.5,30.54,108400.0,23.5242,23.5703,23.432,23.4628,108400.0
2011-08-26 11:00:00,30.52,30.68,30.47,30.63,146200.0,23.4474,23.5703,23.409,23.5319,146200.0
2011-08-26 11:05:00,30.65,30.78,30.63,30.73,104800.0,23.5473,23.6472,23.5319,23.6087,104800.0
2011-08-26 11:10:00,30.73,30.96,30.72,30.89,158800.0,23.6087,23.7854,23.6011,23.7317,158800.0
2011-08-26 11:15:00,30.89,31.0,30.83,30.86,147100.0,23.7317,23.8162,23.6856,23.7086,147100.0
2011-08-26 11:20:00,30.87,30.94,30.81,30.85,77500.0,23.7163,23.7701,23.6702,23.7009,77500.0
2011-08-26 11:25:00,30.84,30.88,30.75,30.81,86900.0,23.6932,23.724,23.6241,23.6702,86900.0
2011-08-26 11:30:00,30.8,30.88,30.77,30.88,65300.0,23.6625,23.724,23.6395,23.724,65300.0
2011-08-26 11:35:00,30.87,30.96,30.86,30.88,75400.0,23.7163,23.7854,23.7086,23.724,75400.0
2011-08-26 11:40:00,30.87,30.89,30.77,30.81,70700.0,23.7163,23.7317,23.6395,23.6702,70700.0
2011-08-26 11:45:00,30.82,30.89,30.74,30.82,69900.0,23.6779,23.7317,23.6164,23.6779,69900.0
2011-08-26 11:50:00,30.81,30.88,30.76,30.88,55200.0,23.6702,23.724,23.6318,23.724,55200.0
2011-08-26 11:55:00,30.88,30.98,30.86,30.96,62100.0,23.724,23.8008,23.7086,23.7854,62100.0
2011-08-26 12:00:00,30.96,31.11,30.96,31.11,86200.0,23.7854,23.9007,23.7854,23.9007,86200.0
2011-08-26 12:05:00,31.12,31.17,31.09,31.16,88900.0,23.9084,23.9468,23.8853,23.9391,88900.0
2011-08-26 12:10:00,31.16,31.24,31.07,31.08,95100.0,23.9391,24.0006,23.8699,23.8776,95100.0
2011-08-26 12:15:00,31.09,31.15,31.05,31.08,60300.0,23.8853,23.9314,23.8546,23.8776,60300.0
2011-08-26 12:20:00,31.08,31.19,31.06,31.15,44500.0,23.8776,23.9621,23.8623,23.9314,44500.0
2011-08-26 12:25:00,31.15,31.27,31.14,31.27,72300.0,23.9314,24.0236,23.9237,24.0236,72300.0
2011-08-26 12:30:00,31.29,31.3,31.15,31.17,61200.0,24.039,24.0466,23.9314,23.9468,61200.0
2011-08-26 12:35:00,31.17,31.2,31.13,31.18,39800.0,23.9468,23.9698,23.916,23.9545,39800.0
2011-08-26 12:40:00,31.17,31.25,31.13,31.13,42600.0,23.9468,24.0082,23.916,23.916,42600.0
2011-08-26 12:45:00,31.13,31.13,31.02,31.03,49000.0,23.916,23.916,23.8315,23.8392,49000.0
2011-08-26 12:50:00,31.03,31.12,31.01,31.08,65600.0,23.8392,23.9084,23.8239,23.8776,65600.0
2011-08-26 12:55:00,31.08,31.13,31.06,31.11,47300.0,23.8776,23.916,23.8623,23.9007,47300.0
2011-08-26 13:00:00,31.11,31.11,30.97,31.01,60300.0,23.9007,23.9007,23.7931,23.8239,60300.0
2011-08-26 13:05:00,31.02,31.1,31.0,31.04,61400.0,23.8315,23.893,23.8162,23.8469,61400.0
2011-08-26 13:10:00,31.04,31.12,31.01,31.09,53300.0,23.8469,23.9084,23.8239,23.8853,53300.0
2011-08-26 13:15:00,31.09,31.16,31.07,31.12,44900.0,23.8853,23.9391,23.8699,23.9084,44900.0
2011-08-26 13:20:00,31.11,31.13,31.07,31.1,37900.0,23.9007,23.916,23.8699,23.893,37900.0
2011-08-26 13:25:00,31.11,31.17,31.1,31.17,36600.0,23.9007,23.9468,23.893,23.9468,36600.0
2011-08-26 13:30:00,31.16,31.27,31.16,31.26,47800.0,23.9391,24.0236,23.9391,24.0159,47800.0
2011-08-26 13:35:00,31.26,31.32,31.23,31.24,49200.0,24.0159,24.062,23.9929,24.0006,49200.0
2011-08-26 13:40:00,31.24,31.31,31.24,31.27,63200.0,24.0006,24.0543,24.0006,24.0236,63200.0
2011-08-26 13:45:00,31.27,31.33,31.23,31.3,58400.0,24.0236,24.0697,23.9929,24.0466,58400.0
2011-08-26 13:50:00,31.29,31.33,31.27,31.33,49300.0,24.039,24.0697,24.0236,24.0697,49300.0
2011-08-26 13:55:00,31.33,31.39,31.31,31.38,60000.0,24.0697,24.1158,24.0543,24.1081,60000.0
2011-08-26 14:00:00,31.38,31.4,31.32,31.35,105700.0,24.1081,24.1235,24.062,24.0851,105700.0
2011-08-26 14:05:00,31.35,31.35,31.24,31.28,77100.0,24.0851,24.0851,24.0006,24.0313,77100.0
2011-08-26 14:10:00,31.27,31.29,31.2,31.23,71000.0,24.0236,24.039,23.9698,23.9929,71000.0
2011-08-26 14:15:00,31.23,31.27,31.16,31.24,85100.0,23.9929,24.0236,23.9391,24.0006,85100.0
2011-08-26 14:20:00,31.24,31.28,31.22,31.22,46400.0,24.0006,24.0313,23.9852,23.9852,46400.0
2011-08-26 14:25:00,31.22,31.24,31.13,31.13,79800.0,23.9852,24.0006,23.916,23.916,79800.0
2011-08-26 14:30:00,31.13,31.17,31.1,31.16,66000.0,23.916,23.9468,23.893,23.9391,66000.0
2011-08-26 14:35:00,31.16,31.17,31.05,31.09,82600.0,23.9391,23.9468,23.8546,23.8853,82600.0
2011-08-26 14:40:00,31.1,31.12,31.07,31.09,71200.0,23.893,23.9084,23.8699,23.8853,71200.0
2011-08-26 14:45:00,31.09,31.15,31.07,31.12,84000.0,23.8853,23.9314,23.8699,23.9084,84000.0
2011-08-26 14:50:00,31.13,31.15,31.06,31.08,97500.0,23.916,23.9314,23.8623,23.8776,97500.0
2011-08-26 14:55:00,31.07,31.11,31.06,31.09,53100.0,23.8699,23.9007,23.8623,23.8853,53100.0
2011-08-26 15:00:00,31.09,31.09,31.02,31.06,98500.0,23.8853,23.8853,23.8315,23.8623,98500.0
2011-08-26 15:05:00,31.04,31.05,30.96,30.99,85200.0,23.8469,23.8546,23.7854,23.8085,85200.0
2011-08-26 15:10:00,30.99,31.0,30.93,30.96,94700.0,23.8085,23.8162,23.7624,23.7854,94700.0
2011-08-26 15:15:00,30.97,30.97,30.8,30.81,145200.0,23.7931,23.7931,23.6625,23.6702,145200.0
2011-08-26 15:20:00,30.82,30.85,30.77,30.78,130200.0,23.6779,23.7009,23.6395,23.6472,130200.0
2011-08-26 15:25:00,30.77,30.81,30.73,30.8,134200.0,23.6395,23.6702,23.6087,23.6625,134200.0
2011-08-26 15:30:00,30.8,30.87,30.78,30.86,140000.0,23.6625,23.7163,23.6472,23.7086,140000.0
2011-08-26 15:35:00,30.86,30.88,30.8,30.86,179600.0,23.7086,23.724,23.6625,23.7086,179600.0
2011-08-26 15:40:00,30.86,30.92,30.86,30.92,160300.0,23.7086,23.7547,23.7086,23.7547,160300.0
2011-08-26 15:45:00,30.93,30.96,30.82,30.87,215600.0,23.7624,23.7854,23.6779,23.7163,215600.0
2011-08-26 15:50:00,30.87,30.89,30.8,30.87,178100.0,23.7163,23.7317,23.6625,23.7163,178100.0
2011-08-26 15:55:00,30.87,30.91,30.86,30.9,260500.0,23.7163,23.747,23.7086,23.7393,260500.0
2011-08-29 09:30:00,31.43,31.72,31.43,31.72,50100.0,24.1465,24.3693,24.1465,24.3693,50100.0
2011-08-29 09:35:00,31.7,31.92,31.68,31.88,60500.0,24.354,24.523,24.3386,24.4922,60500.0
2011-08-29 09:40:00,31.87,32.12,31.84,32.1,99300.0,24.4846,24.6766,24.4615,24.6613,99300.0
2011-08-29 09:45:00,32.1,32.1,31.98,32.09,76900.0,24.6613,24.6613,24.5691,24.6536,76900.0
2011-08-29 09:50:00,32.09,32.12,32.0,32.02,73800.0,24.6536,24.6766,24.5844,24.5998,73800.0
2011-08-29 09:55:00,32.02,32.11,32.0,32.11,48000.0,24.5998,24.6689,24.5844,24.6689,48000.0
2011-08-29 10:00:00,32.11,32.13,31.98,32.03,107900.0,24.6689,24.6843,24.5691,24.6075,107900.0
2011-08-29 10:05:00,32.03,32.13,31.99,32.1,82100.0,24.6075,24.6843,24.5768,24.6613,82100.0
2011-08-29 10:10:00,32.11,32.27,32.08,32.22,67200.0,24.6689,24.7919,24.6459,24.7535,67200.0
2011-08-29 10:15:00,32.23,32.35,32.23,32.34,54800.0,24.7611,24.8533,24.7611,24.8456,54800.0
2011-08-29 10:20:00,32.34,32.47,32.32,32.46,74300.0,24.8456,24.9455,24.8303,24.9378,74300.0
2011-08-29 10:25:00,32.46,32.53,32.46,32.5,48700.0,24.9378,24.9916,24.9378,24.9686,48700.0
2011-08-29 10:30:00,32.5,32.5,32.42,32.49,79900.0,24.9686,24.9686,24.9071,24.9609,79900.0
2011-08-29 10:35:00,32.49,32.56,32.41,32.43,55400.0,24.9609,25.0147,24.8994,24.9148,55400.0
2011-08-29 10:40:00,32.43,32.45,32.4,32.42,79200.0,24.9148,24.9302,24.8917,24.9071,79200.0
2011-08-29 10:45:00,32.43,32.49,32.4,32.43,36600.0,24.9148,24.9609,24.8917,24.9148,36600.0
2011-08-29 10:50:00,32.43,32.56,32.43,32.55,40600.0,24.9148,25.0147,24.9148,25.007,40600.0
2011-08-29 10:55:00,32.56,32.64,32.51,32.63,102200.0,25.0147,25.0761,24.9762,25.0684,102200.0
2011-08-29 11:00:00,32.62,32.66,32.52,32.58,81100.0,25.0608,25.0915,24.9839,25.03,81100.0
2011-08-29 11:05:00,32.55,32.67,32.54,32.67,58300.0,25.007,25.0992,24.9993,25.0992,58300.0
2011-08-29 11:10:00,32.66,32.75,32.66,32.71,86900.0,25.0915,25.1606,25.0915,25.1299,86900.0
2011-08-29 11:15:00,32.71,32.82,32.7,32.81,55800.0,25.1299,25.2144,25.1222,25.2067,55800.0
2011-08-29 11:20:00,32.81,32.84,32.7,32.72,61300.0,25.2067,25.2298,25.1222,25.1376,61300.0
2011-08-29 11:25:00,32.73,32.77,32.68,32.7,69900.0,25.1453,25.176,25.1069,25.1222,69900.0
2011-08-29 11:30:00,32.7,32.71,32.62,32.65,43400.0,25.1222,25.1299,25.0608,25.0838,43400.0
2011-08-29 11:35:00,32.65,32.74,32.64,32.69,56300.0,25.0838,25.1529,25.0761,25.1145,56300.0
2011-08-29 11:40:00,32.68,32.73,32.67,32.7,54700.0,25.1069,25.1453,25.0992,25.1222,54700.0
2011-08-29 11:45:00,32.7,32.75,32.68,32.69,32800.0,25.1222,25.1606,25.1069,25.1145,32800.0
2011-08-29 11:50:00,32.69,32.74,32.67,32.7,26500.0,25.1145,25.1529,25.0992,25.1222,26500.0
2011-08-29 11:55:00,32.69,32.75,32.68,32.7,33400.0,25.1145,25.1606,25.1069,25.1222,33400.0
2011-08-29 12:00:00,32.69,32.81,32.67,32.8,61800.0,25.1145,25.2067,25.0992,25.199,61800.0
2011-08-29 12:05:00,32.81,32.84,32.8,32.84,19800.0,25.2067,25.2298,25.199,25.2298,19800.0
2011-08-29 12:10:00,32.83,32.85,32.78,32.78,32800.0,25.2221,25.2375,25.1837,25.1837,32800.0
2011-08-29 12:15:00,32.79,32.79,32.7,32.7,87600.0,25.1914,25.1914,25.1222,25.1222,87600.0
2011-08-29 12:20:00,32.71,32.71,32.68,32.68,33200.0,25.1299,25.1299,25.1069,25.1069,33200.0
2011-08-29 12:25:00,32.69,32.72,32.66,32.68,27400.0,25.1145,25.1376,25.0915,25.1069,27400.0
2011-08-29 12:30:00,32.69,32.71,32.66,32.71,42900.0,25.1145,25.1299,25.0915,25.1299,42900.0
2011-08-29 12:35:00,32.72,32.78,32.72,32.78,20000.0,25.1376,25.1837,25.1376,25.1837,20000.0
2011-08-29 12:40:00,32.77,32.89,32.77,32.89,63900.0,25.176,25.2682,25.176,25.2682,63900.0
2011-08-29 12:45:00,32.89,32.89,32.81,32.81,36800.0,25.2682,25.2682,25.2067,25.2067,36800.0
2011-08-29 12:50:00,32.81,32.9,32.81,32.89,81800.0,25.2067,25.2759,25.2067,25.2682,81800.0
2011-08-29 12:55:00,32.89,32.91,32.87,32.88,25700.0,25.2682,25.2836,25.2528,25.2605,25700.0
2011-08-29 13:00:00,32.87,32.9,32.85,32.88,38200.0,25.2528,25.2759,25.2375,25.2605,38200.0
2011-08-29 13:05:00,32.88,32.93,32.87,32.91,35800.0,25.2605,25.2989,25.2528,25.2836,35800.0
2011-08-29 13:10:00,32.91,32.97,32.9,32.93,35500.0,25.2836,25.3296,25.2759,25.2989,35500.0
2011-08-29 13:15:00,32.93,32.94,32.89,32.91,24000.0,25.2989,25.3066,25.2682,25.2836,24000.0
2011-08-29 13:20:00,32.91,32.91,32.87,32.91,31400.0,25.2836,25.2836,25.2528,25.2836,31400.0
2011-08-29 13:25:00,32.9,32.91,32.87,32.87,44100.0,25.2759,25.2836,25.2528,25.2528,44100.0
2011-08-29 13:30:00,32.87,32.88,32.82,32.84,34200.0,25.2528,25.2605,25.2144,25.2298,34200.0
2011-08-29 13:35:00,32.84,32.86,32.82,32.84,21000.0,25.2298,25.2451,25.2144,25.2298,21000.0
2011-08-29 13:40:00,32.84,32.9,32.83,32.83,56500.0,25.2298,25.2759,25.2221,25.2221,56500.0
2011-08-29 13:45:00,32.84,32.86,32.83,32.84,37900.0,25.2298,25.2451,25.2221,25.2298,37900.0
2011-08-29 13:50:00,32.83,32.84,32.8,32.8,62100.0,25.2221,25.2298,25.199,25.199,62100.0
2011-08-29 13:55:00,32.8,32.81,32.79,32.79,29300.0,25.199,25.2067,25.1914,25.1914,29300.0
2011-08-29 14:00:00,32.8,32.8,32.76,32.78,115800.0,25.199,25.199,25.1683,25.1837,115800.0
2011-08-29 14:05:00,32.78,32.8,32.78,32.79,26200.0,25.1837,25.199,25.1837,25.1914,26200.0
2011-08-29 14:10:00,32.79,32.8,32.77,32.79,65500.0,25.1914,25.199,25.176,25.1914,65500.0
2011-08-29 14:15:00,32.79,32.82,32.78,32.78,31600.0,25.1914,25.2144,25.1837,25.1837,31600.0
2011-08-29 14:20:00,32.79,32.82,32.78,32.8,24200.0,25.1914,25.2144,25.1837,25.199,24200.0
2011-08-29 14:25:00,32.81,32.89,32.81,32.89,36000.0,25.2067,25.2682,25.2067,25.2682,36000.0
2011-08-29 14:30:00,32.89,32.91,32.86,32.91,43000.0,25.2682,25.2836,25.2451,25.2836,43000.0
2011-08-29 14:35:00,32.92,32.94,32.91,32.94,22000.0,25.2912,25.3066,25.2836,25.3066,22000.0
2011-08-29 14:40:00,32.94,32.94,32.87,32.87,25900.0,25.3066,25.3066,25.2528,25.2528,25900.0
2011-08-29 14:45:00,32.88,32.92,32.86,32.91,20600.0,25.2605,25.2912,25.2451,25.2836,20600.0
2011-08-29 14:50:00,32.91,32.93,32.89,32.89,19000.0,25.2836,25.2989,25.2682,25.2682,19000.0
2011-08-29 14:55:00,32.89,32.89,32.82,32.85,26900.0,25.2682,25.2682,25.2144,25.2375,26900.0
2011-08-29 15:00:00,32.86,32.9,32.86,32.88,24600.0,25.2451,25.2759,25.2451,25.2605,24600.0
2011-08-29 15:05:00,32.88,32.9,32.84,32.84,27500.0,25.2605,25.2759,25.2298,25.2298,27500.0
2011-08-29 15:10:00,32.84,32.87,32.83,32.87,42000.0,25.2298,25.2528,25.2221,25.2528,42000.0
2011-08-29 15:15:00,32.87,32.92,32.86,32.87,29600.0,25.2528,25.2912,25.2451,25.2528,29600.0
2011-08-29 15:20:00,32.87,32.92,32.87,32.88,63400.0,25.2528,25.2912,25.2528,25.2605,63400.0
2011-08-29 15:25:00,32.88,32.9,32.87,32.9,45500.0,25.2605,25.2759,25.2528,25.2759,45500.0
2011-08-29 15:30:00,32.89,32.94,32.88,32.93,85900.0,25.2682,25.3066,25.2605,25.2989,85900.0
2011-08-29 15:35:00,32.93,32.95,32.89,32.94,86400.0,25.2989,25.3143,25.2682,25.3066,86400.0
2011-08-29 15:40:00,32.94,33.0,32.94,33.0,95500.0,25.3066,25.3527,25.3066,25.3527,95500.0
2011-08-29 15:45:00,33.0,33.0,32.96,32.98,157200.0,25.3527,25.3527,25.322,25.3373,157200.0
2011-08-29 15:50:00,32.98,32.99,32.87,32.88,269200.0,25.3373,25.345,25.2528,25.2605,269200.0
2011-08-29 15:55:00,32.89,32.96,32.88,32.95,228900.0,25.2682,25.322,25.2605,25.3143,228900.0
2011-08-30 09:30:00,32.75,32.77,32.61,32.64,97400.0,25.1606,25.176,25.0531,25.0761,97400.0
2011-08-30 09:35:00,32.64,32.72,32.51,32.53,64200.0,25.0761,25.1376,24.9762,24.9916,64200.0
2011-08-30 09:40:00,32.53,32.59,32.48,32.58,60100.0,24.9916,25.0377,24.9532,25.03,60100.0
2011-08-30 09:45:00,32.59,32.75,32.58,32.72,97300.0,25.0377,25.1606,25.03,25.1376,97300.0
2011-08-30 09:50:00,32.71,32.73,32.61,32.68,73000.0,25.1299,25.1453,25.0531,25.1069,73000.0
2011-08-30 09:55:00,32.68,32.72,32.63,32.63,45600.0,25.1069,25.1376,25.0684,25.0684,45600.0
2011-08-30 10:00:00,32.65,32.67,32.32,32.35,185700.0,25.0838,25.0992,24.8303,24.8533,185700.0
2011-08-30 10:05:00,32.33,32.46,32.29,32.46,97700.0,24.838,24.9378,24.8072,24.9378,97700.0
2011-08-30 10:10:00,32.46,32.46,32.3,32.4,69800.0,24.9378,24.9378,24.8149,24.8917,69800.0
2011-08-30 10:15:00,32.4,32.43,32.27,32.28,41500.0,24.8917,24.9148,24.7919,24.7995,41500.0
2011-08-30 10:20:00,32.28,32.33,32.22,32.29,48900.0,24.7995,24.838,24.7535,24.8072,48900.0
2011-08-30 10:25:00,32.31,32.47,32.29,32.41,70600.0,24.8226,24.9455,24.8072,24.8994,70600.0
2011-08-30 10:30:00,32.4,32.48,32.37,32.46,56700.0,24.8917,24.9532,24.8687,24.9378,56700.0
2011-08-30 10:35:00,32.46,32.48,32.39,32.43,50900.0,24.9378,24.9532,24.8841,24.9148,50900.0
2011-08-30 10:40:00,32.42,32.42,32.36,32.39,39800.0,24.9071,24.9071,24.861,24.8841,39800.0
2011-08-30 10:45:00,32.39,32.45,32.31,32.33,57800.0,24.8841,24.9302,24.8226,24.838,57800.0
2011-08-30 10:50:00,32.33,32.38,32.28,32.32,51300.0,24.838,24.8764,24.7995,24.8303,51300.0
2011-08-30 10:55:00,32.32,32.4,32.29,32.3,92500.0,24.8303,24.8917,24.8072,24.8149,92500.0
2011-08-30 11:00:00,32.29,32.37,32.29,32.36,80600.0,24.8072,24.8687,24.8072,24.861,80600.0
2011-08-30 11:05:00,32.37,32.47,32.37,32.43,83200.0,24.8687,24.9455,24.8687,24.9148,83200.0
2011-08-30 11:10:00,32.44,32.46,32.38,32.44,58400.0,24.9225,24.9378,24.8764,24.9225,58400.0
2011-08-30 11:15:00,32.44,32.48,32.38,32.43,56600.0,24.9225,24.9532,24.8764,24.9148,56600.0
2011-08-30 11:20:00,32.43,32.46,32.41,32.45,67500.0,24.9148,24.9378,24.8994,24.9302,67500.0
2011-08-30 11:25:00,32.44,32.54,32.42,32.46,134200.0,24.9225,24.9993,24.9071,24.9378,134200.0
2011-08-30 11:30:00,32.47,32.49,32.4,32.45,86000.0,24.9455,24.9609,24.8917,24.9302,86000.0
2011-08-30 11:35:00,32.45,32.6,32.43,32.55,65600.0,24.9302,25.0454,24.9148,25.007,65600.0
2011-08-30 11:40:00,32.55,32.65,32.54,32.61,62200.0,25.007,25.0838,24.9993,25.0531,62200.0
2011-08-30 11:45:00,32.61,32.61,32.49,32.49,63000.0,25.0531,25.0531,24.9609,24.9609,63000.0
2011-08-30 11:50:00,32.48,32.53,32.46,32.5,26700.0,24.9532,24.9916,24.9378,24.9686,26700.0
2011-08-30 11:55:00,32.51,32.56,32.5,32.53,26800.0,24.9762,25.0147,24.9686,24.9916,26800.0
2011-08-30 12:00:00,32.54,32.57,32.45,32.47,34100.0,24.9993,25.0223,24.9302,24.9455,34100.0
2011-08-30 12:05:00,32.47,32.51,32.42,32.42,34400.0,24.9455,24.9762,24.9071,24.9071,34400.0
2011-08-30 12:10:00,32.43,32.47,32.43,32.43,29800.0,24.9148,24.9455,24.9148,24.9148,29800.0
2011-08-30 12:15:00,32.42,32.49,32.4,32.48,16100.0,24.9071,24.9609,24.8917,24.9532,16100.0
2011-08-30 12:20:00,32.46,32.48,32.43,32.48,12200.0,24.9378,24.9532,24.9148,24.9532,12200.0
2011-08-30 12:25:00,32.48,32.49,32.43,32.43,20000.0,24.9532,24.9609,24.9148,24.9148,20000.0
2011-08-30 12:30:00,32.43,32.46,32.4,32.46,14100.0,24.9148,24.9378,24.8917,24.9378,14100.0
2011-08-30 12:35:00,32.45,32.45,32.38,32.42,19900.0,24.9302,24.9302,24.8764,24.9071,19900.0
2011-08-30 12:40:00,32.41,32.42,32.29,32.29,29900.0,24.8994,24.9071,24.8072,24.8072,29900.0
2011-08-30 12:45:00,32.29,32.32,32.24,32.3,37300.0,24.8072,24.8303,24.7688,24.8149,37300.0
2011-08-30 12:50:00,32.29,32.32,32.24,32.28,20900.0,24.8072,24.8303,24.7688,24.7995,20900.0
2011-08-30 12:55:00,32.28,32.3,32.22,32.29,31100.0,24.7995,24.8149,24.7535,24.8072,31100.0
2011-08-30 13:00:00,32.29,32.31,32.24,32.26,37700.0,24.8072,24.8226,24.7688,24.7842,37700.0
2011-08-30 13:05:00,32.26,32.37,32.24,32.36,30900.0,24.7842,24.8687,24.7688,24.861,30900.0
2011-08-30 13:10:00,32.35,32.43,32.32,32.41,27000.0,24.8533,24.9148,24.8303,24.8994,27000.0
2011-08-30 13:15:00,32.41,32.47,32.41,32.44,74400.0,24.8994,24.9455,24.8994,24.9225,74400.0
2011-08-30 13:20:00,32.45,32.59,32.45,32.58,37800.0,24.9302,25.0377,24.9302,25.03,37800.0
2011-08-30 13:25:00,32.58,32.59,32.48,32.52,42100.0,25.03,25.0377,24.9532,24.9839,42100.0
2011-08-30 13:30:00,32.52,32.53,32.41,32.45,44400.0,24.9839,24.9916,24.8994,24.9302,44400.0
2011-08-30 13:35:00,32.45,32.48,32.43,32.43,21700.0,24.9302,24.9532,24.9148,24.9148,21700.0
2011-08-30 13:40:00,32.44,32.55,32.44,32.52,29100.0,24.9225,25.007,24.9225,24.9839,29100.0
2011-08-30 13:45:00,32.52,32.62,32.49,32.58,62700.0,24.9839,25.0608,24.9609,25.03,62700.0
2011-08-30 13:50:00,32.58,32.62,32.54,32.62,47900.0,25.03,25.0608,24.9993,25.0608,47900.0
2011-08-30 13:55:00,32.61,32.66,32.53,32.56,52400.0,25.0531,25.0915,24.9916,25.0147,52400.0
2011-08-30 14:00:00,32.56,32.68,32.52,32.56,130300.0,25.0147,25.1069,24.9839,25.0147,130300.0
2011-08-30 14:05:00,32.56,32.67,32.52,32.67,42100.0,25.0147,25.0992,24.9839,25.0992,42100.0
2011-08-30 14:10:00,32.66,32.79,32.57,32.79,47800.0,25.0915,25.1914,25.0223,25.1914,47800.0
2011-08-30 14:15:00,32.79,32.81,32.68,32.71,53900.0,25.1914,25.2067,25.1069,25.1299,53900.0
2011-08-30 14:20:00,32.71,32.76,32.66,32.73,42900.0,25.1299,25.1683,25.0915,25.1453,42900.0
2011-08-30 14:25:00,32.7,32.77,32.68,32.77,30200.0,25.1222,25.176,25.1069,25.176,30200.0
2011-08-30 14:30:00,32.77,32.79,32.72,32.77,54700.0,25.176,25.1914,25.1376,25.176,54700.0
2011-08-30 14:35:00,32.76,32.79,32.69,32.74,45000.0,25.1683,25.1914,25.1145,25.1529,45000.0
2011-08-30 14:40:00,32.74,32.79,32.71,32.78,29400.0,25.1529,25.1914,25.1299,25.1837,29400.0
2011-08-30 14:45:00,32.78,32.8,32.69,32.7,46700.0,25.1837,25.199,25.1145,25.1222,46700.0
2011-08-30 14:50:00,32.71,32.75,32.59,32.62,55400.0,25.1299,25.1606,25.0377,25.0608,55400.0
2011-08-30 14:55:00,32.61,32.75,32.59,32.74,76300.0,25.0531,25.1606,25.0377,25.1529,76300.0
2011-08-30 15:00:00,32.74,32.74,32.64,32.67,75300.0,25.1529,25.1529,25.0761,25.0992,75300.0
2011-08-30 15:05:00,32.66,32.72,32.64,32.67,72000.0,25.0915,25.1376,25.0761,25.0992,72000.0
2011-08-30 15:10:00,32.67,32.67,32.58,32.59,63400.0,25.0992,25.0992,25.03,25.0377,63400.0
2011-08-30 15:15:00,32.6,32.66,32.58,32.62,86000.0,25.0454,25.0915,25.03,25.0608,86000.0
2011-08-30 15:20:00,32.62,32.65,32.58,32.65,48000.0,25.0608,25.0838,25.03,25.0838,48000.0
2011-08-30 15:25:00,32.66,32.73,32.62,32.73,63000.0,25.0915,25.1453,25.0608,25.1453,63000.0
2011-08-30 15:30:00,32.73,32.84,32.7,32.84,66300.0,25.1453,25.2298,25.1222,25.2298,66300.0
2011-08-30 15:35:00,32.84,32.91,32.84,32.91,48600.0,25.2298,25.2836,25.2298,25.2836,48600.0
2011-08-30 15:40:00,32.91,32.93,32.86,32.92,93400.0,25.2836,25.2989,25.2451,25.2912,93400.0
2011-08-30 15:45:00,32.91,32.91,32.78,32.83,88000.0,25.2836,25.2836,25.1837,25.2221,88000.0
2011-08-30 15:50:00,32.83,32.87,32.72,32.73,149100.0,25.2221,25.2528,25.1376,25.1453,149100.0
2011-08-30 15:55:00,32.73,32.74,32.65,32.65,182000.0,25.1453,25.1529,25.0838,25.0838,182000.0
2011-08-31 09:30:00,33.09,33.18,33.08,33.12,96700.0,25.4218,25.491,25.4142,25.4449,96700.0
2011-08-31 09:35:00,33.14,33.16,32.93,32.95,89400.0,25.4603,25.4756,25.2989,25.3143,89400.0
2011-08-31 09:40:00,32.97,33.18,32.89,33.16,119200.0,25.3296,25.491,25.2682,25.4756,119200.0
2011-08-31 09:45:00,33.16,33.23,33.09,33.23,138700.0,25.4756,25.5294,25.4218,25.5294,138700.0
2011-08-31 09:50:00,33.23,33.44,33.22,33.4,73200.0,25.5294,25.6907,25.5217,25.66,73200.0
2011-08-31 09:55:00,33.41,33.44,33.29,33.31,54000.0,25.6677,25.6907,25.5755,25.5909,54000.0
2011-08-31 10:00:00,33.3,33.37,33.27,33.31,159000.0,25.5832,25.637,25.5601,25.5909,159000.0
2011-08-31 10:05:00,33.3,33.39,33.28,33.38,104000.0,25.5832,25.6523,25.5678,25.6446,104000.0
2011-08-31 10:10:00,33.38,33.55,33.36,33.54,70600.0,25.6446,25.7752,25.6293,25.7676,70600.0
2011-08-31 10:15:00,33.55,33.63,33.55,33.59,71900.0,25.7752,25.8367,25.7752,25.806,71900.0
2011-08-31 10:20:00,33.6,33.62,33.58,33.61,49400.0,25.8137,25.829,25.7983,25.8213,49400.0
2011-08-31 10:25:00,33.6,33.63,33.58,33.58,71000.0,25.8137,25.8367,25.7983,25.7983,71000.0
2011-08-31 10:30:00,33.58,33.6,33.39,33.39,110600.0,25.7983,25.8137,25.6523,25.6523,110600.0
2011-08-31 10:35:00,33.4,33.52,33.39,33.52,95500.0,25.66,25.7522,25.6523,25.7522,95500.0
2011-08-31 10:40:00,33.52,33.55,33.46,33.5,78800.0,25.7522,25.7752,25.7061,25.7368,78800.0
2011-08-31 10:45:00,33.51,33.59,33.46,33.48,108100.0,25.7445,25.806,25.7061,25.7215,108100.0
2011-08-31 10:50:00,33.48,33.48,33.37,33.39,72800.0,25.7215,25.7215,25.637,25.6523,72800.0
2011-08-31 10:55:00,33.38,33.41,33.33,33.39,60900.0,25.6446,25.6677,25.6062,25.6523,60900.0
2011-08-31 11:00:00,33.39,33.42,33.34,33.34,80200.0,25.6523,25.6754,25.6139,25.6139,80200.0
2011-08-31 11:05:00,33.34,33.43,33.29,33.41,56000.0,25.6139,25.6831,25.5755,25.6677,56000.0
2011-08-31 11:10:00,33.42,33.54,33.41,33.5,61000.0,25.6754,25.7676,25.6677,25.7368,61000.0
2011-08-31 11:15:00,33.5,33.5,33.33,33.35,25100.0,25.7368,25.7368,25.6062,25.6216,25100.0
2011-08-31 11:20:00,33.35,33.36,33.22,33.29,76500.0,25.6216,25.6293,25.5217,25.5755,76500.0
2011-08-31 11:25:00,33.29,33.39,33.27,33.38,77600.0,25.5755,25.6523,25.5601,25.6446,77600.0
2011-08-31 11:30:00,33.38,33.4,33.19,33.25,94500.0,25.6446,25.66,25.4987,25.5448,94500.0
2011-08-31 11:35:00,33.26,33.34,33.22,33.24,47400.0,25.5524,25.6139,25.5217,25.5371,47400.0
2011-08-31 11:40:00,33.24,33.31,33.23,33.23,62500.0,25.5371,25.5909,25.5294,25.5294,62500.0
2011-08-31 11:45:00,33.23,33.23,33.01,33.03,101600.0,25.5294,25.5294,25.3604,25.3757,101600.0
2011-08-31 11:50:00,33.03,33.08,32.94,33.05,78700.0,25.3757,25.4142,25.3066,25.3911,78700.0
2011-08-31 11:55:00,33.06,33.11,33.0,33.07,91200.0,25.3988,25.4372,25.3527,25.4065,91200.0
2011-08-31 12:00:00,33.05,33.17,33.05,33.16,68000.0,25.3911,25.4833,25.3911,25.4756,68000.0
2011-08-31 12:05:00,33.16,33.23,33.16,33.2,39400.0,25.4756,25.5294,25.4756,25.5063,39400.0
2011-08-31 12:10:00,33.2,33.24,33.19,33.23,58900.0,25.5063,25.5371,25.4987,25.5294,58900.0
2011-08-31 12:15:00,33.23,33.24,33.13,33.14,39500.0,25.5294,25.5371,25.4526,25.4603,39500.0
2011-08-31 12:20:00,33.14,33.24,33.14,33.22,54100.0,25.4603,25.5371,25.4603,25.5217,54100.0
2011-08-31 12:25:00,33.23,33.23,33.16,33.18,46900.0,25.5294,25.5294,25.4756,25.491,46900.0
2011-08-31 12:30:00,33.18,33.26,33.17,33.24,44200.0,25.491,25.5524,25.4833,25.5371,44200.0
2011-08-31 12:35:00,33.25,33.28,33.15,33.15,30700.0,25.5448,25.5678,25.4679,25.4679,30700.0
2011-08-31 12:40:00,33.16,33.23,33.14,33.16,26000.0,25.4756,25.5294,25.4603,25.4756,26000.0
2011-08-31 12:45:00,33.16,33.19,33.13,33.18,20300.0,25.4756,25.4987,25.4526,25.491,20300.0
2011-08-31 12:50:00,33.18,33.28,33.18,33.26,34200.0,25.491,25.5678,25.491,25.5524,34200.0
2011-08-31 12:55:00,33.25,33.37,33.25,33.37,54300.0,25.5448,25.637,25.5448,25.637,54300.0
2011-08-31 13:00:00,33.37,33.41,33.36,33.36,128100.0,25.637,25.6677,25.6293,25.6293,128100.0
2011-08-31 13:05:00,33.35,33.36,33.27,33.27,18900.0,25.6216,25.6293,25.5601,25.5601,18900.0
2011-08-31 13:10:00,33.28,33.32,33.25,33.28,37300.0,25.5678,25.5985,25.5448,25.5678,37300.0
2011-08-31 13:15:00,33.28,33.28,33.19,33.24,27300.0,25.5678,25.5678,25.4987,25.5371,27300.0
2011-08-31 13:20:00,33.24,33.27,33.18,33.19,13400.0,25.5371,25.5601,25.491,25.4987,13400.0
2011-08-31 13:25:00,33.2,33.22,33.16,33.22,12100.0,25.5063,25.5217,25.4756,25.5217,12100.0
2011-08-31 13:30:00,33.21,33.21,33.15,33.18,24700.0,25.514,25.514,25.4679,25.491,24700.0
2011-08-31 13:35:00,33.18,33.25,33.18,33.21,20800.0,25.491,25.5448,25.491,25.514,20800.0
2011-08-31 13:40:00,33.21,33.25,33.16,33.16,28100.0,25.514,25.5448,25.4756,25.4756,28100.0
2011-08-31 13:45:00,33.16,33.16,33.07,33.08,29200.0,25.4756,25.4756,25.4065,25.4142,29200.0
2011-08-31 13:50:00,33.08,33.09,33.03,33.06,37300.0,25.4142,25.4218,25.3757,25.3988,37300.0
2011-08-31 13:55:00,33.06,33.07,33.0,33.05,40500.0,25.3988,25.4065,25.3527,25.3911,40500.0
2011-08-31 14:00:00,33.05,33.1,33.0,33.03,39600.0,25.3911,25.4295,25.3527,25.3757,39600.0
2011-08-31 14:05:00,33.03,33.04,32.98,32.99,30700.0,25.3757,25.3834,25.3373,25.345,30700.0
2011-08-31 14:10:00,33.0,33.03,32.94,32.94,25000.0,25.3527,25.3757,25.3066,25.3066,25000.0
2011-08-31 14:15:00,32.94,33.01,32.93,33.0,20900.0,25.3066,25.3604,25.2989,25.3527,20900.0
2011-08-31 14:20:00,33.0,33.07,33.0,33.07,29400.0,25.3527,25.4065,25.3527,25.4065,29400.0
2011-08-31 14:25:00,33.07,33.09,33.02,33.05,20500.0,25.4065,25.4218,25.3681,25.3911,20500.0
2011-08-31 14:30:00,33.04,33.05,32.93,32.93,32000.0,25.3834,25.3911,25.2989,25.2989,32000.0
2011-08-31 14:35:00,32.92,32.96,32.85,32.92,71800.0,25.2912,25.322,25.2375,25.2912,71800.0
2011-08-31 14:40:00,32.91,32.92,32.78,32.79,46200.0,25.2836,25.2912,25.1837,25.1914,46200.0
2011-08-31 14:45:00,32.79,32.89,32.78,32.87,38400.0,25.1914,25.2682,25.1837,25.2528,38400.0
2011-08-31 14:50:00,32.87,32.89,32.77,32.77,87400.0,25.2528,25.2682,25.176,25.176,87400.0
2011-08-31 14:55:00,32.77,32.9,32.77,32.9,99000.0,25.176,25.2759,25.176,25.2759,99000.0
2011-08-31 15:00:00,32.9,32.98,32.84,32.98,42700.0,25.2759,25.3373,25.2298,25.3373,42700.0
2011-08-31 15:05:00,32.98,33.06,32.97,33.01,56100.0,25.3373,25.3988,25.3296,25.3604,56100.0
2011-08-31 15:10:00,33.01,33.01,32.81,32.83,50500.0,25.3604,25.3604,25.2067,25.2221,50500.0
2011-08-31 15:15:00,32.84,32.85,32.7,32.78,84900.0,25.2298,25.2375,25.1222,25.1837,84900.0
2011-08-31 15:20:00,32.78,32.89,32.77,32.85,83900.0,25.1837,25.2682,25.176,25.2375,83900.0
2011-08-31 15:25:00,32.86,32.92,32.83,32.92,58300.0,25.2451,25.2912,25.2221,25.2912,58300.0
2011-08-31 15:30:00,32.93,33.0,32.91,32.97,100200.0,25.2989,25.3527,25.2836,25.3296,100200.0
2011-08-31 15:35:00,32.97,33.13,32.97,33.06,84300.0,25.3296,25.4526,25.3296,25.3988,84300.0
2011-08-31 15:40:00,33.07,33.19,33.07,33.18,84700.0,25.4065,25.4987,25.4065,25.491,84700.0
2011-08-31 15:45:00,33.18,33.24,33.13,33.16,156100.0,25.491,25.5371,25.4526,25.4756,156100.0
2011-08-31 15:50:00,33.15,33.18,33.04,33.05,223400.0,25.4679,25.491,25.3834,25.3911,223400.0
2011-08-31 15:55:00,33.05,33.09,32.96,33.04,305000.0,25.3911,25.4218,25.322,25.3834,305000.0
2011-09-01 09:30:00,32.83,32.87,32.62,32.7,130000.0,25.2221,25.2528,25.0608,25.1222,130000.0
2011-09-01 09:35:00,32.72,32.75,32.55,32.57,152000.0,25.1376,25.1606,25.007,25.0223,152000.0
2011-09-01 09:40:00,32.59,32.62,32.43,32.46,81400.0,25.0377,25.0608,24.9148,24.9378,81400.0
2011-09-01 09:45:00,32.45,32.5,32.35,32.37,96900.0,24.9302,24.9686,24.8533,24.8687,96900.0
2011-09-01 09:50:00,32.37,32.39,32.23,32.24,118100.0,24.8687,24.8841,24.7611,24.7688,118100.0
2011-09-01 09:55:00,32.23,32.27,32.22,32.25,76200.0,24.7611,24.7919,24.7535,24.7765,76200.0
2011-09-01 10:00:00,32.24,32.79,32.19,32.73,396400.0,24.7688,25.1914,24.7304,25.1453,396400.0
2011-09-01 10:05:00,32.73,32.78,32.57,32.66,180500.0,25.1453,25.1837,25.0223,25.0915,180500.0
2011-09-01 10:10:00,32.66,32.67,32.35,32.36,202900.0,25.0915,25.0992,24.8533,24.861,202900.0
2011-09-01 10:15:00,32.36,32.41,32.27,32.38,116200.0,24.861,24.8994,24.7919,24.8764,116200.0
2011-09-01 10:20:00,32.38,32.58,32.37,32.55,73500.0,24.8764,25.03,24.8687,25.007,73500.0
2011-09-01 10:25:00,32.55,32.62,32.53,32.54,73900.0,25.007,25.0608,24.9916,24.9993,73900.0
2011-09-01 10:30:00,32.56,32.56,32.36,32.38,70300.0,25.0147,25.0147,24.861,24.8764,70300.0
2011-09-01 10:35:00,32.38,32.48,32.31,32.33,153500.0,24.8764,24.9532,24.8226,24.838,153500.0
2011-09-01 10:40:00,32.33,32.42,32.28,32.39,106400.0,24.838,24.9071,24.7995,24.8841,106400.0
2011-09-01 10:45:00,32.39,32.42,32.23,32.23,67500.0,24.8841,24.9071,24.7611,24.7611,67500.0
2011-09-01 10:50:00,32.22,32.35,32.2,32.24,94700.0,24.7535,24.8533,24.7381,24.7688,94700.0
2011-09-01 10:55:00,32.25,32.29,32.14,32.14,90500.0,24.7765,24.8072,24.692,24.692,90500.0
2011-09-01 11:00:00,32.15,32.18,32.04,32.12,138100.0,24.6997,24.7227,24.6152,24.6766,138100.0
2011-09-01 11:05:00,32.13,32.13,31.99,32.01,89100.0,24.6843,24.6843,24.5768,24.5921,89100.0
2011-09-01 11:10:00,32.0,32.06,31.98,32.02,72400.0,24.5844,24.6305,24.5691,24.5998,72400.0
2011-09-01 11:15:00,32.01,32.22,31.99,32.22,51400.0,24.5921,24.7535,24.5768,24.7535,51400.0
2011-09-01 11:20:00,32.22,32.26,32.15,32.2,48400.0,24.7535,24.7842,24.6997,24.7381,48400.0
2011-09-01 11:25:00,32.2,32.21,32.14,32.2,78600.0,24.7381,24.7458,24.692,24.7381,78600.0
2011-09-01 11:30:00,32.2,32.3,32.2,32.29,30800.0,24.7381,24.8149,24.7381,24.8072,30800.0
2011-09-01 11:35:00,32.29,32.3,32.17,32.17,38700.0,24.8072,24.8149,24.715,24.715,38700.0
2011-09-01 11:40:00,32.18,32.23,32.1,32.21,82700.0,24.7227,24.7611,24.6613,24.7458,82700.0
2011-09-01 11:45:00,32.21,32.29,32.21,32.29,48100.0,24.7458,24.8072,24.7458,24.8072,48100.0
2011-09-01 11:50:00,32.3,32.32,32.21,32.3,67500.0,24.8149,24.8303,24.7458,24.8149,67500.0
2011-09-01 11:55:00,32.3,32.34,32.25,32.3,72700.0,24.8149,24.8456,24.7765,24.8149,72700.0
2011-09-01 12:00:00,32.3,32.31,32.22,32.27,46100.0,24.8149,24.8226,24.7535,24.7919,46100.0
2011-09-01 12:05:00,32.27,32.29,32.22,32.25,32100.0,24.7919,24.8072,24.7535,24.7765,32100.0
2011-09-01 12:10:00,32.25,32.26,32.2,32.23,20800.0,24.7765,24.7842,24.7381,24.7611,20800.0
2011-09-01 12:15:00,32.21,32.25,32.14,32.23,54000.0,24.7458,24.7765,24.692,24.7611,54000.0
2011-09-01 12:20:00,32.23,32.3,32.23,32.29,27700.0,24.7611,24.8149,24.7611,24.8072,27700.0
2011-09-01 12:25:00,32.29,32.29,32.2,32.27,31000.0,24.8072,24.8072,24.7381,24.7919,31000.0
2011-09-01 12:30:00,32.27,32.31,32.24,32.25,25400.0,24.7919,24.8226,24.7688,24.7765,25400.0
2011-09-01 12:35:00,32.24,32.27,32.21,32.24,14400.0,24.7688,24.7919,24.7458,24.7688,14400.0
2011-09-01 12:40:00,32.23,32.26,32.19,32.19,20200.0,24.7611,24.7842,24.7304,24.7304,20200.0
2011-09-01 12:45:00,32.19,32.23,32.16,32.19,24300.0,24.7304,24.7611,24.7074,24.7304,24300.0
2011-09-01 12:50:00,32.19,32.23,32.14,32.14,26500.0,24.7304,24.7611,24.692,24.692,26500.0
2011-09-01 12:55:00,32.14,32.2,32.1,32.12,35300.0,24.692,24.7381,24.6613,24.6766,35300.0
2011-09-01 13:00:00,32.12,32.13,32.07,32.09,30100.0,24.6766,24.6843,24.6382,24.6536,30100.0
2011-09-01 13:05:00,32.09,32.09,31.97,31.98,42000.0,24.6536,24.6536,24.5614,24.5691,42000.0
2011-09-01 13:10:00,31.98,32.04,31.97,32.02,61000.0,24.5691,24.6152,24.5614,24.5998,61000.0
2011-09-01 13:15:00,32.03,32.03,31.98,31.99,39300.0,24.6075,24.6075,24.5691,24.5768,39300.0
2011-09-01 13:20:00,32.0,32.02,31.91,31.91,60900.0,24.5844,24.5998,24.5153,24.5153,60900.0
2011-09-01 13:25:00,31.9,32.05,31.9,32.03,36600.0,24.5076,24.6228,24.5076,24.6075,36600.0
2011-09-01 13:30:00,32.03,32.03,31.97,32.0,69200.0,24.6075,24.6075,24.5614,24.5844,69200.0
2011-09-01 13:35:00,31.99,31.99,31.84,31.84,87300.0,24.5768,24.5768,24.4615,24.4615,87300.0
2011-09-01 13:40:00,31.84,31.84,31.73,31.81,119200.0,24.4615,24.4615,24.377,24.4385,119200.0
2011-09-01 13:45:00,31.81,31.85,31.77,31.85,54000.0,24.4385,24.4692,24.4077,24.4692,54000.0
2011-09-01 13:50:00,31.86,31.86,31.75,31.8,50700.0,24.4769,24.4769,24.3924,24.4308,50700.0
2011-09-01 13:55:00,31.8,31.87,31.78,31.79,67400.0,24.4308,24.4846,24.4154,24.4231,67400.0
2011-09-01 14:00:00,31.78,31.83,31.73,31.74,71800.0,24.4154,24.4538,24.377,24.3847,71800.0
2011-09-01 14:05:00,31.75,31.82,31.73,31.81,50300.0,24.3924,24.4461,24.377,24.4385,50300.0
2011-09-01 14:10:00,31.81,31.89,31.8,31.88,63300.0,24.4385,24.4999,24.4308,24.4922,63300.0
2011-09-01 14:15:00,31.88,31.91,31.8,31.88,70200.0,24.4922,24.5153,24.4308,24.4922,70200.0
2011-09-01 14:20:00,31.88,31.89,31.79,31.86,60700.0,24.4922,24.4999,24.4231,24.4769,60700.0
2011-09-01 14:25:00,31.87,31.91,31.85,31.91,50700.0,24.4846,24.5153,24.4692,24.5153,50700.0
2011-09-01 14:30:00,31.91,32.0,31.91,31.97,80400.0,24.5153,24.5844,24.5153,24.5614,80400.0
2011-09-01 14:35:00,31.97,32.0,31.96,31.99,45600.0,24.5614,24.5844,24.5537,24.5768,45600.0
2011-09-01 14:40:00,32.0,32.05,31.98,31.98,41300.0,24.5844,24.6228,24.5691,24.5691,41300.0
2011-09-01 14:45:00,31.99,32.03,31.98,32.01,44700.0,24.5768,24.6075,24.5691,24.5921,44700.0
2011-09-01 14:50:00,32.0,32.04,31.96,32.02,44300.0,24.5844,24.6152,24.5537,24.5998,44300.0
2011-09-01 14:55:00,32.02,32.03,31.96,31.99,50400.0,24.5998,24.6075,24.5537,24.5768,50400.0
2011-09-01 15:00:00,31.99,31.99,31.93,31.94,66200.0,24.5768,24.5768,24.5307,24.5383,66200.0
2011-09-01 15:05:00,31.94,32.01,31.91,31.97,91200.0,24.5383,24.5921,24.5153,24.5614,91200.0
2011-09-01 15:10:00,31.96,32.05,31.96,32.02,57200.0,24.5537,24.6228,24.5537,24.5998,57200.0
2011-09-01 15:15:00,32.02,32.05,31.99,32.01,45600.0,24.5998,24.6228,24.5768,24.5921,45600.0
2011-09-01 15:20:00,32.01,32.09,31.97,32.07,74200.0,24.5921,24.6536,24.5614,24.6382,74200.0
2011-09-01 15:25:00,32.08,32.13,32.02,32.04,76900.0,24.6459,24.6843,24.5998,24.6152,76900.0
2011-09-01 15:30:00,32.05,32.05,31.97,31.97,99000.0,24.6228,24.6228,24.5614,24.5614,99000.0
2011-09-01 15:35:00,31.98,32.05,31.97,32.0,140900.0,24.5691,24.6228,24.5614,24.5844,140900.0
2011-09-01 15:40:00,31.99,32.08,31.97,32.08,138400.0,24.5768,24.6459,24.5614,24.6459,138400.0
2011-09-01 15:45:00,32.09,32.13,32.04,32.13,144000.0,24.6536,24.6843,24.6152,24.6843,144000.0
2011-09-01 15:50:00,32.13,32.13,32.02,32.06,242700.0,24.6843,24.6843,24.5998,24.6305,242700.0
2011-09-01 15:55:00,32.06,32.06,31.96,31.98,207500.0,24.6305,24.6305,24.5537,24.5691,207500.0
2011-09-02 09:30:00,31.03,31.23,31.01,31.14,113700.0,23.8392,23.9929,23.8239,23.9237,113700.0
2011-09-02 09:35:00,31.14,31.15,30.94,30.99,113200.0,23.9237,23.9314,23.7701,23.8085,113200.0
2011-09-02 09:40:00,30.99,31.11,30.98,31.03,76500.0,23.8085,23.9007,23.8008,23.8392,76500.0
2011-09-02 09:45:00,31.02,31.14,30.98,31.13,90000.0,23.8315,23.9237,23.8008,23.916,90000.0
2011-09-02 09:50:00,31.13,31.13,30.95,30.95,142400.0,23.916,23.916,23.7778,23.7778,142400.0
2011-09-02 09:55:00,30.96,30.99,30.88,30.99,132700.0,23.7854,23.8085,23.724,23.8085,132700.0
2011-09-02 10:00:00,30.99,31.03,30.93,30.96,126200.0,23.8085,23.8392,23.7624,23.7854,126200.0
2011-09-02 10:05:00,30.96,31.02,30.91,30.94,246100.0,23.7854,23.8315,23.747,23.7701,246100.0
2011-09-02 10:10:00,30.94,30.97,30.9,30.96,155400.0,23.7701,23.7931,23.7393,23.7854,155400.0
2011-09-02 10:15:00,30.95,30.98,30.88,30.98,144000.0,23.7778,23.8008,23.724,23.8008,144000.0
2011-09-02 10:20:00,30.97,30.98,30.91,30.95,84200.0,23.7931,23.8008,23.747,23.7778,84200.0
2011-09-02 10:25:00,30.96,31.04,30.95,30.98,93900.0,23.7854,23.8469,23.7778,23.8008,93900.0
2011-09-02 10:30:00,30.98,30.99,30.77,30.79,207000.0,23.8008,23.8085,23.6395,23.6548,207000.0
2011-09-02 10:35:00,30.79,30.89,30.77,30.84,54600.0,23.6548,23.7317,23.6395,23.6932,54600.0
2011-09-02 10:40:00,30.85,30.88,30.77,30.78,45700.0,23.7009,23.724,23.6395,23.6472,45700.0
2011-09-02 10:45:00,30.78,30.82,30.73,30.82,42300.0,23.6472,23.6779,23.6087,23.6779,42300.0
2011-09-02 10:50:00,30.82,30.87,30.77,30.83,43000.0,23.6779,23.7163,23.6395,23.6856,43000.0
2011-09-02 10:55:00,30.81,30.91,30.8,30.89,37400.0,23.6702,23.747,23.6625,23.7317,37400.0
2011-09-02 11:00:00,30.89,30.95,30.86,30.93,58600.0,23.7317,23.7778,23.7086,23.7624,58600.0
2011-09-02 11:05:00,30.93,30.96,30.91,30.91,25100.0,23.7624,23.7854,23.747,23.747,25100.0
2011-09-02 11:10:00,30.91,31.06,30.91,31.02,48800.0,23.747,23.8623,23.747,23.8315,48800.0
2011-09-02 11:15:00,31.03,31.07,31.01,31.05,68500.0,23.8392,23.8699,23.8239,23.8546,68500.0
2011-09-02 11:20:00,31.05,31.1,31.05,31.08,75800.0,23.8546,23.893,23.8546,23.8776,75800.0
2011-09-02 11:25:00,31.07,31.14,31.07,31.07,51600.0,23.8699,23.9237,23.8699,23.8699,51600.0
2011-09-02 11:30:00,31.08,31.09,31.01,31.01,64700.0,23.8776,23.8853,23.8239,23.8239,64700.0
2011-09-02 11:35:00,31.02,31.16,30.99,31.12,29700.0,23.8315,23.9391,23.8085,23.9084,29700.0
2011-09-02 11:40:00,31.12,31.16,31.1,31.15,68400.0,23.9084,23.9391,23.893,23.9314,68400.0
2011-09-02 11:45:00,31.14,31.15,31.07,31.08,49300.0,23.9237,23.9314,23.8699,23.8776,49300.0
2011-09-02 11:50:00,31.07,31.13,31.06,31.09,39000.0,23.8699,23.916,23.8623,23.8853,39000.0
2011-09-02 11:55:00,31.09,31.12,31.03,31.09,60900.0,23.8853,23.9084,23.8392,23.8853,60900.0
2011-09-02 12:00:00,31.1,31.16,31.05,31.05,54200.0,23.893,23.9391,23.8546,23.8546,54200.0
2011-09-02 12:05:00,31.05,31.12,31.05,31.08,29300.0,23.8546,23.9084,23.8546,23.8776,29300.0
2011-09-02 12:10:00,31.07,31.12,31.05,31.11,24900.0,23.8699,23.9084,23.8546,23.9007,24900.0
2011-09-02 12:15:00,31.11,31.12,31.06,31.08,38300.0,23.9007,23.9084,23.8623,23.8776,38300.0
2011-09-02 12:20:00,31.08,31.09,31.04,31.05,35600.0,23.8776,23.8853,23.8469,23.8546,35600.0
2011-09-02 12:25:00,31.04,31.07,31.02,31.07,15100.0,23.8469,23.8699,23.8315,23.8699,15100.0
2011-09-02 12:30:00,31.06,31.09,31.02,31.06,32200.0,23.8623,23.8853,23.8315,23.8623,32200.0
2011-09-02 12:35:00,31.06,31.06,31.02,31.05,43000.0,23.8623,23.8623,23.8315,23.8546,43000.0
2011-09-02 12:40:00,31.04,31.05,31.01,31.01,56500.0,23.8469,23.8546,23.8239,23.8239,56500.0
2011-09-02 12:45:00,31.01,31.03,30.96,31.0,52300.0,23.8239,23.8392,23.7854,23.8162,52300.0
2011-09-02 12:50:00,31.0,31.0,30.95,30.96,46400.0,23.8162,23.8162,23.7778,23.7854,46400.0
2011-09-02 12:55:00,30.96,31.0,30.95,30.99,35000.0,23.7854,23.8162,23.7778,23.8085,35000.0
2011-09-02 13:00:00,30.99,31.01,30.92,30.94,35700.0,23.8085,23.8239,23.7547,23.7701,35700.0
2011-09-02 13:05:00,30.95,30.95,30.88,30.88,47600.0,23.7778,23.7778,23.724,23.724,47600.0
2011-09-02 13:10:00,30.89,30.93,30.86,30.86,37800.0,23.7317,23.7624,23.7086,23.7086,37800.0
2011-09-02 13:15:00,30.87,30.88,30.85,30.85,39300.0,23.7163,23.724,23.7009,23.7009,39300.0
2011-09-02 13:20:00,30.86,30.9,30.85,30.89,31100.0,23.7086,23.7393,23.7009,23.7317,31100.0
2011-09-02 13:25:00,30.89,30.9,30.85,30.85,25000.0,23.7317,23.7393,23.7009,23.7009,25000.0
2011-09-02 13:30:00,30.85,30.9,30.84,30.84,71200.0,23.7009,23.7393,23.6932,23.6932,71200.0
2011-09-02 13:35:00,30.84,30.84,30.79,30.82,31600.0,23.6932,23.6932,23.6548,23.6779,31600.0
2011-09-02 13:40:00,30.82,30.87,30.82,30.84,41700.0,23.6779,23.7163,23.6779,23.6932,41700.0
2011-09-02 13:45:00,30.83,30.88,30.83,30.88,32300.0,23.6856,23.724,23.6856,23.724,32300.0
2011-09-02 13:50:00,30.87,30.9,30.81,30.83,46400.0,23.7163,23.7393,23.6702,23.6856,46400.0
2011-09-02 13:55:00,30.84,30.87,30.84,30.86,34300.0,23.6932,23.7163,23.6932,23.7086,34300.0
2011-09-02 14:00:00,30.86,30.94,30.85,30.93,41800.0,23.7086,23.7701,23.7009,23.7624,41800.0
2011-09-02 14:05:00,30.92,30.96,30.9,30.91,43000.0,23.7547,23.7854,23.7393,23.747,43000.0
2011-09-02 14:10:00,30.92,30.94,30.77,30.81,142400.0,23.7547,23.7701,23.6395,23.6702,142400.0
2011-09-02 14:15:00,30.8,30.87,30.76,30.84,47800.0,23.6625,23.7163,23.6318,23.6932,47800.0
2011-09-02 14:20:00,30.83,30.88,30.83,30.86,36700.0,23.6856,23.724,23.6856,23.7086,36700.0
2011-09-02 14:25:00,30.86,30.94,30.85,30.91,42400.0,23.7086,23.7701,23.7009,23.747,42400.0
2011-09-02 14:30:00,30.91,30.91,30.79,30.8,108700.0,23.747,23.747,23.6548,23.6625,108700.0
2011-09-02 14:35:00,30.8,30.84,30.79,30.79,36900.0,23.6625,23.6932,23.6548,23.6548,36900.0
2011-09-02 14:40:00,30.8,30.85,30.78,30.81,44300.0,23.6625,23.7009,23.6472,23.6702,44300.0
2011-09-02 14:45:00,30.82,30.82,30.72,30.72,104800.0,23.6779,23.6779,23.6011,23.6011,104800.0
2011-09-02 14:50:00,30.73,30.75,30.69,30.72,101300.0,23.6087,23.6241,23.578,23.6011,101300.0
2011-09-02 14:55:00,30.71,30.72,30.63,30.67,97100.0,23.5934,23.6011,23.5319,23.5626,97100.0
2011-09-02 15:00:00,30.67,30.71,30.64,30.65,52300.0,23.5626,23.5934,23.5396,23.5473,52300.0
2011-09-02 15:05:00,30.65,30.73,30.65,30.72,36800.0,23.5473,23.6087,23.5473,23.6011,36800.0
2011-09-02 15:10:00,30.73,30.77,30.69,30.77,35300.0,23.6087,23.6395,23.578,23.6395,35300.0
2011-09-02 15:15:00,30.77,30.78,30.71,30.78,67400.0,23.6395,23.6472,23.5934,23.6472,67400.0
2011-09-02 15:20:00,30.78,30.87,30.77,30.87,57400.0,23.6472,23.7163,23.6395,23.7163,57400.0
2011-09-02 15:25:00,30.87,30.92,30.86,30.9,74000.0,23.7163,23.7547,23.7086,23.7393,74000.0
2011-09-02 15:30:00,30.91,30.97,30.87,30.97,89900.0,23.747,23.7931,23.7163,23.7931,89900.0
2011-09-02 15:35:00,30.97,31.01,30.9,30.99,95700.0,23.7931,23.8239,23.7393,23.8085,95700.0
2011-09-02 15:40:00,31.0,31.05,30.98,31.01,85200.0,23.8162,23.8546,23.8008,23.8239,85200.0
2011-09-02 15:45:00,31.01,31.02,30.9,30.91,139800.0,23.8239,23.8315,23.7393,23.747,139800.0
2011-09-02 15:50:00,30.91,30.94,30.84,30.93,168900.0,23.747,23.7701,23.6932,23.7624,168900.0
2011-09-02 15:55:00,30.93,30.95,30.82,30.83,216900.0,23.7624,23.7778,23.6779,23.6856,216900.0
2011-09-06 09:30:00,29.77,30.0,29.74,29.95,210900.0,22.8712,23.0479,22.8482,23.0095,210900.0
2011-09-06 09:35:00,29.95,30.12,29.86,30.04,93000.0,23.0095,23.1401,22.9403,23.0786,93000.0
2011-09-06 09:40:00,30.04,30.1,29.94,30.09,157400.0,23.0786,23.1247,23.0018,23.1171,157400.0
2011-09-06 09:45:00,30.09,30.13,30.0,30.02,84300.0,23.1171,23.1478,23.0479,23.0633,84300.0
2011-09-06 09:50:00,30.02,30.18,29.98,30.14,102100.0,23.0633,23.1862,23.0325,23.1555,102100.0
2011-09-06 09:55:00,30.13,30.21,30.1,30.18,73600.0,23.1478,23.2092,23.1247,23.1862,73600.0
2011-09-06 10:00:00,30.19,30.35,30.17,30.29,184800.0,23.1939,23.3168,23.1785,23.2707,184800.0
2011-09-06 10:05:00,30.3,30.32,30.13,30.2,139600.0,23.2784,23.2938,23.1478,23.2016,139600.0
2011-09-06 10:10:00,30.2,30.21,30.02,30.04,204500.0,23.2016,23.2092,23.0633,23.0786,204500.0
2011-09-06 10:15:00,30.04,30.04,29.93,29.95,162500.0,23.0786,23.0786,22.9941,23.0095,162500.0
2011-09-06 10:20:00,29.95,29.96,29.86,29.91,115200.0,23.0095,23.0172,22.9403,22.9788,115200.0
2011-09-06 10:25:00,29.92,29.96,29.83,29.83,100200.0,22.9864,23.0172,22.9173,22.9173,100200.0
2011-09-06 10:30:00,29.82,29.88,29.72,29.76,194400.0,22.9096,22.9557,22.8328,22.8635,194400.0
2011-09-06 10:35:00,29.77,29.88,29.69,29.73,105200.0,22.8712,22.9557,22.8097,22.8405,105200.0
2011-09-06 10:40:00,29.74,29.85,29.7,29.8,74800.0,22.8482,22.9327,22.8174,22.8943,74800.0
2011-09-06 10:45:00,29.8,29.8,29.71,29.78,86600.0,22.8943,22.8943,22.8251,22.8789,86600.0
2011-09-06 10:50:00,29.78,29.93,29.76,29.93,124400.0,22.8789,22.9941,22.8635,22.9941,124400.0
2011-09-06 10:55:00,29.94,30.0,29.89,30.0,59600.0,23.0018,23.0479,22.9634,23.0479,59600.0
2011-09-06 11:00:00,29.99,30.05,29.93,29.96,67300.0,23.0402,23.0863,22.9941,23.0172,67300.0
2011-09-06 11:05:00,29.95,29.99,29.88,29.96,99100.0,23.0095,23.0402,22.9557,23.0172,99100.0
2011-09-06 11:10:00,29.97,30.05,29.86,30.0,145800.0,23.0249,23.0863,22.9403,23.0479,145800.0
2011-09-06 11:15:00,30.0,30.13,29.99,30.06,90800.0,23.0479,23.1478,23.0402,23.094,90800.0
2011-09-06 11:20:00,30.06,30.09,30.01,30.08,58000.0,23.094,23.1171,23.0556,23.1094,58000.0
2011-09-06 11:25:00,30.07,30.18,30.07,30.18,58300.0,23.1017,23.1862,23.1017,23.1862,58300.0
2011-09-06 11:30:00,30.18,30.3,30.18,30.27,57900.0,23.1862,23.2784,23.1862,23.2553,57900.0
2011-09-06 11:35:00,30.27,30.33,30.26,30.29,80300.0,23.2553,23.3014,23.2477,23.2707,80300.0
2011-09-06 11:40:00,30.28,30.28,30.21,30.23,53900.0,23.263,23.263,23.2092,23.2246,53900.0
2011-09-06 11:45:00,30.24,30.24,30.11,30.13,55700.0,23.2323,23.2323,23.1324,23.1478,55700.0
2011-09-06 11:50:00,30.14,30.21,30.14,30.16,77700.0,23.1555,23.2092,23.1555,23.1708,77700.0
2011-09-06 11:55:00,30.17,30.3,30.17,30.23,78000.0,23.1785,23.2784,23.1785,23.2246,78000.0
2011-09-06 12:00:00,30.24,30.3,30.19,30.25,58300.0,23.2323,23.2784,23.1939,23.24,58300.0
2011-09-06 12:05:00,30.27,30.37,30.24,30.24,74100.0,23.2553,23.3322,23.2323,23.2323,74100.0
2011-09-06 12:10:00,30.25,30.31,30.2,30.28,43600.0,23.24,23.2861,23.2016,23.263,43600.0
2011-09-06 12:15:00,30.28,30.33,30.25,30.3,70900.0,23.263,23.3014,23.24,23.2784,70900.0
2011-09-06 12:20:00,30.3,30.3,30.24,30.24,116400.0,23.2784,23.2784,23.2323,23.2323,116400.0
2011-09-06 12:25:00,30.25,30.27,30.23,30.26,47000.0,23.24,23.2553,23.2246,23.2477,47000.0
2011-09-06 12:30:00,30.26,30.3,30.22,30.27,39800.0,23.2477,23.2784,23.2169,23.2553,39800.0
2011-09-06 12:35:00,30.26,30.36,30.26,30.33,64700.0,23.2477,23.3245,23.2477,23.3014,64700.0
2011-09-06 12:40:00,30.33,30.35,30.32,30.34,35600.0,23.3014,23.3168,23.2938,23.3091,35600.0
2011-09-06 12:45:00,30.33,30.35,30.26,30.27,151300.0,23.3014,23.3168,23.2477,23.2553,151300.0
2011-09-06 12:50:00,30.27,30.27,30.21,30.23,53300.0,23.2553,23.2553,23.2092,23.2246,53300.0
2011-09-06 12:55:00,30.23,30.24,30.18,30.18,53000.0,23.2246,23.2323,23.1862,23.1862,53000.0
2011-09-06 13:00:00,30.19,30.2,30.1,30.13,114800.0,23.1939,23.2016,23.1247,23.1478,114800.0
2011-09-06 13:05:00,30.13,30.24,30.12,30.2,95000.0,23.1478,23.2323,23.1401,23.2016,95000.0
2011-09-06 13:10:00,30.2,30.33,30.2,30.25,36900.0,23.2016,23.3014,23.2016,23.24,36900.0
2011-09-06 13:15:00,30.25,30.27,30.2,30.25,51400.0,23.24,23.2553,23.2016,23.24,51400.0
2011-09-06 13:20:00,30.25,30.32,30.23,30.29,51200.0,23.24,23.2938,23.2246,23.2707,51200.0
2011-09-06 13:25:00,30.28,30.28,30.22,30.23,36100.0,23.263,23.263,23.2169,23.2246,36100.0
2011-09-06 13:30:00,30.22,30.22,30.14,30.17,54500.0,23.2169,23.2169,23.1555,23.1785,54500.0
2011-09-06 13:35:00,30.16,30.24,30.12,30.21,63800.0,23.1708,23.2323,23.1401,23.2092,63800.0
2011-09-06 13:40:00,30.22,30.33,30.21,30.32,47400.0,23.2169,23.3014,23.2092,23.2938,47400.0
2011-09-06 13:45:00,30.33,30.36,30.26,30.36,72700.0,23.3014,23.3245,23.2477,23.3245,72700.0
2011-09-06 13:50:00,30.36,30.39,30.32,30.39,45600.0,23.3245,23.3475,23.2938,23.3475,45600.0
2011-09-06 13:55:00,30.39,30.39,30.35,30.36,40300.0,23.3475,23.3475,23.3168,23.3245,40300.0
2011-09-06 14:00:00,30.36,30.41,30.36,30.38,58200.0,23.3245,23.3629,23.3245,23.3398,58200.0
2011-09-06 14:05:00,30.38,30.46,30.36,30.46,42700.0,23.3398,23.4013,23.3245,23.4013,42700.0
2011-09-06 14:10:00,30.46,30.5,30.43,30.47,59200.0,23.4013,23.432,23.3783,23.409,59200.0
2011-09-06 14:15:00,30.47,30.53,30.46,30.51,55600.0,23.409,23.4551,23.4013,23.4397,55600.0
2011-09-06 14:20:00,30.52,30.54,30.45,30.48,58000.0,23.4474,23.4628,23.3936,23.4167,58000.0
2011-09-06 14:25:00,30.48,30.55,30.45,30.47,59200.0,23.4167,23.4705,23.3936,23.409,59200.0
2011-09-06 14:30:00,30.47,30.47,30.38,30.4,48100.0,23.409,23.409,23.3398,23.3552,48100.0
2011-09-06 14:35:00,30.4,30.43,30.32,30.33,135600.0,23.3552,23.3783,23.2938,23.3014,135600.0
2011-09-06 14:40:00,30.32,30.33,30.18,30.27,213300.0,23.2938,23.3014,23.1862,23.2553,213300.0
2011-09-06 14:45:00,30.27,30.32,30.23,30.23,51200.0,23.2553,23.2938,23.2246,23.2246,51200.0
2011-09-06 14:50:00,30.23,30.26,30.18,30.19,58900.0,23.2246,23.2477,23.1862,23.1939,58900.0
2011-09-06 14:55:00,30.19,30.23,30.17,30.2,51600.0,23.1939,23.2246,23.1785,23.2016,51600.0
2011-09-06 15:00:00,30.2,30.21,30.11,30.15,58200.0,23.2016,23.2092,23.1324,23.1631,58200.0
2011-09-06 15:05:00,30.15,30.16,30.09,30.11,65000.0,23.1631,23.1708,23.1171,23.1324,65000.0
2011-09-06 15:10:00,30.11,30.13,30.06,30.06,60500.0,23.1324,23.1478,23.094,23.094,60500.0
2011-09-06 15:15:00,30.06,30.09,30.04,30.07,74200.0,23.094,23.1171,23.0786,23.1017,74200.0
2011-09-06 15:20:00,30.08,30.21,30.07,30.18,107200.0,23.1094,23.2092,23.1017,23.1862,107200.0
2011-09-06 15:25:00,30.17,30.2,30.1,30.11,105000.0,23.1785,23.2016,23.1247,23.1324,105000.0
2011-09-06 15:30:00,30.1,30.18,30.08,30.13,165300.0,23.1247,23.1862,23.1094,23.1478,165300.0
2011-09-06 15:35:00,30.13,30.29,30.11,30.29,96900.0,23.1478,23.2707,23.1324,23.2707,96900.0
2011-09-06 15:40:00,30.29,30.37,30.27,30.36,91400.0,23.2707,23.3322,23.2553,23.3245,91400.0
2011-09-06 15:45:00,30.36,30.44,30.32,30.4,166100.0,23.3245,23.3859,23.2938,23.3552,166100.0
2011-09-06 15:50:00,30.41,30.52,30.37,30.49,186100.0,23.3629,23.4474,23.3322,23.4244,186100.0
2011-09-06 15:55:00,30.49,30.52,30.45,30.48,283000.0,23.4244,23.4474,23.3936,23.4167,283000.0
2011-09-07 09:30:00,31.33,31.37,31.16,31.19,114200.0,24.0697,24.1004,23.9391,23.9621,114200.0
2011-09-07 09:35:00,31.19,31.25,31.16,31.25,81200.0,23.9621,24.0082,23.9391,24.0082,81200.0
2011-09-07 09:40:00,31.24,31.4,31.22,31.4,86900.0,24.0006,24.1235,23.9852,24.1235,86900.0
2011-09-07 09:45:00,31.4,31.43,31.32,31.35,80500.0,24.1235,24.1465,24.062,24.0851,80500.0
2011-09-07 09:50:00,31.36,31.39,31.32,31.34,82100.0,24.0927,24.1158,24.062,24.0774,82100.0
2011-09-07 09:55:00,31.34,31.37,31.29,31.37,147900.0,24.0774,24.1004,24.039,24.1004,147900.0
2011-09-07 10:00:00,31.38,31.39,31.27,31.31,129600.0,24.1081,24.1158,24.0236,24.0543,129600.0
2011-09-07 10:05:00,31.31,31.37,31.24,31.36,108500.0,24.0543,24.1004,24.0006,24.0927,108500.0
2011-09-07 10:10:00,31.37,31.45,31.36,31.44,63100.0,24.1004,24.1619,24.0927,24.1542,63100.0
2011-09-07 10:15:00,31.44,31.47,31.38,31.45,76800.0,24.1542,24.1773,24.1081,24.1619,76800.0
2011-09-07 10:20:00,31.45,31.58,31.42,31.58,59800.0,24.1619,24.2618,24.1388,24.2618,59800.0
2011-09-07 10:25:00,31.57,31.57,31.41,31.41,64900.0,24.2541,24.2541,24.1312,24.1312,64900.0
2011-09-07 10:30:00,31.4,31.45,31.36,31.38,71900.0,24.1235,24.1619,24.0927,24.1081,71900.0
2011-09-07 10:35:00,31.37,31.43,31.33,31.37,79900.0,24.1004,24.1465,24.0697,24.1004,79900.0
2011-09-07 10:40:00,31.37,31.44,31.35,31.38,62100.0,24.1004,24.1542,24.0851,24.1081,62100.0
2011-09-07 10:45:00,31.39,31.39,31.29,31.29,48700.0,24.1158,24.1158,24.039,24.039,48700.0
2011-09-07 10:50:00,31.29,31.3,31.24,31.28,52900.0,24.039,24.0466,24.0006,24.0313,52900.0
2011-09-07 10:55:00,31.27,31.31,31.23,31.28,56900.0,24.0236,24.0543,23.9929,24.0313,56900.0
2011-09-07 11:00:00,31.29,31.31,31.24,31.3,51800.0,24.039,24.0543,24.0006,24.0466,51800.0
2011-09-07 11:05:00,31.31,31.42,31.31,31.36,61700.0,24.0543,24.1388,24.0543,24.0927,61700.0
2011-09-07 11:10:00,31.35,31.43,31.35,31.41,72200.0,24.0851,24.1465,24.0851,24.1312,72200.0
2011-09-07 11:15:00,31.41,31.46,31.39,31.44,31800.0,24.1312,24.1696,24.1158,24.1542,31800.0
2011-09-07 11:20:00,31.44,31.55,31.42,31.53,78800.0,24.1542,24.2387,24.1388,24.2233,78800.0
2011-09-07 11:25:00,31.53,31.55,31.48,31.53,111900.0,24.2233,24.2387,24.1849,24.2233,111900.0
2011-09-07 11:30:00,31.54,31.62,31.54,31.62,78400.0,24.231,24.2925,24.231,24.2925,78400.0
2011-09-07 11:35:00,31.63,31.69,31.62,31.68,56900.0,24.3002,24.3463,24.2925,24.3386,56900.0
2011-09-07 11:40:00,31.69,31.7,31.64,31.66,117100.0,24.3463,24.354,24.3079,24.3232,117100.0
2011-09-07 11:45:00,31.66,31.73,31.64,31.73,93200.0,24.3232,24.377,24.3079,24.377,93200.0
2011-09-07 11:50:00,31.73,31.73,31.67,31.69,26500.0,24.377,24.377,24.3309,24.3463,26500.0
2011-09-07 11:55:00,31.7,31.71,31.62,31.62,24700.0,24.354,24.3616,24.2925,24.2925,24700.0
2011-09-07 12:00:00,31.62,31.63,31.56,31.56,57200.0,24.2925,24.3002,24.2464,24.2464,57200.0
2011-09-07 12:05:00,31.55,31.58,31.55,31.55,40300.0,24.2387,24.2618,24.2387,24.2387,40300.0
2011-09-07 12:10:00,31.56,31.66,31.56,31.66,20800.0,24.2464,24.3232,24.2464,24.3232,20800.0
2011-09-07 12:15:00,31.66,31.66,31.63,31.66,19700.0,24.3232,24.3232,24.3002,24.3232,19700.0
2011-09-07 12:20:00,31.65,31.66,31.59,31.62,23600.0,24.3155,24.3232,24.2694,24.2925,23600.0
2011-09-07 12:25:00,31.62,31.63,31.58,31.61,36100.0,24.2925,24.3002,24.2618,24.2848,36100.0
2011-09-07 12:30:00,31.62,31.71,31.61,31.7,37600.0,24.2925,24.3616,24.2848,24.354,37600.0
2011-09-07 12:35:00,31.69,31.72,31.6,31.61,80200.0,24.3463,24.3693,24.2771,24.2848,80200.0
2011-09-07 12:40:00,31.61,31.64,31.58,31.61,41100.0,24.2848,24.3079,24.2618,24.2848,41100.0
2011-09-07 12:45:00,31.6,31.63,31.56,31.59,36600.0,24.2771,24.3002,24.2464,24.2694,36600.0
2011-09-07 12:50:00,31.59,31.64,31.59,31.64,17300.0,24.2694,24.3079,24.2694,24.3079,17300.0
2011-09-07 12:55:00,31.64,31.67,31.61,31.63,28800.0,24.3079,24.3309,24.2848,24.3002,28800.0
2011-09-07 13:00:00,31.63,31.63,31.58,31.63,39700.0,24.3002,24.3002,24.2618,24.3002,39700.0
2011-09-07 13:05:00,31.63,31.65,31.6,31.6,58300.0,24.3002,24.3155,24.2771,24.2771,58300.0
2011-09-07 13:10:00,31.6,31.63,31.59,31.62,26200.0,24.2771,24.3002,24.2694,24.2925,26200.0
2011-09-07 13:15:00,31.62,31.65,31.6,31.63,35400.0,24.2925,24.3155,24.2771,24.3002,35400.0
2011-09-07 13:20:00,31.63,31.65,31.6,31.65,39800.0,24.3002,24.3155,24.2771,24.3155,39800.0
2011-09-07 13:25:00,31.65,31.66,31.63,31.65,44400.0,24.3155,24.3232,24.3002,24.3155,44400.0
2011-09-07 13:30:00,31.65,31.67,31.6,31.61,51300.0,24.3155,24.3309,24.2771,24.2848,51300.0
2011-09-07 13:35:00,31.6,31.63,31.59,31.61,29400.0,24.2771,24.3002,24.2694,24.2848,29400.0
2011-09-07 13:40:00,31.62,31.62,31.58,31.61,54800.0,24.2925,24.2925,24.2618,24.2848,54800.0
2011-09-07 13:45:00,31.61,31.63,31.59,31.6,68600.0,24.2848,24.3002,24.2694,24.2771,68600.0
2011-09-07 13:50:00,31.58,31.6,31.58,31.6,52800.0,24.2618,24.2771,24.2618,24.2771,52800.0
2011-09-07 13:55:00,31.6,31.65,31.59,31.63,33400.0,24.2771,24.3155,24.2694,24.3002,33400.0
2011-09-07 14:00:00,31.63,31.7,31.6,31.7,56500.0,24.3002,24.354,24.2771,24.354,56500.0
2011-09-07 14:05:00,31.69,31.72,31.66,31.68,49800.0,24.3463,24.3693,24.3232,24.3386,49800.0
2011-09-07 14:10:00,31.68,31.71,31.66,31.71,44200.0,24.3386,24.3616,24.3232,24.3616,44200.0
2011-09-07 14:15:00,31.71,31.74,31.66,31.72,50700.0,24.3616,24.3847,24.3232,24.3693,50700.0
2011-09-07 14:20:00,31.73,31.74,31.69,31.71,37600.0,24.377,24.3847,24.3463,24.3616,37600.0
2011-09-07 14:25:00,31.71,31.76,31.71,31.75,69500.0,24.3616,24.4001,24.3616,24.3924,69500.0
2011-09-07 14:30:00,31.76,31.77,31.73,31.73,84200.0,24.4001,24.4077,24.377,24.377,84200.0
2011-09-07 14:35:00,31.74,31.75,31.71,31.72,81200.0,24.3847,24.3924,24.3616,24.3693,81200.0
2011-09-07 14:40:00,31.72,31.82,31.72,31.81,71100.0,24.3693,24.4461,24.3693,24.4385,71100.0
2011-09-07 14:45:00,31.81,31.87,31.81,31.84,66400.0,24.4385,24.4846,24.4385,24.4615,66400.0
2011-09-07 14:50:00,31.84,31.85,31.79,31.79,66300.0,24.4615,24.4692,24.4231,24.4231,66300.0
2011-09-07 14:55:00,31.79,31.85,31.78,31.85,51100.0,24.4231,24.4692,24.4154,24.4692,51100.0
2011-09-07 15:00:00,31.85,31.87,31.82,31.86,49000.0,24.4692,24.4846,24.4461,24.4769,49000.0
2011-09-07 15:05:00,31.85,31.89,31.82,31.88,63000.0,24.4692,24.4999,24.4461,24.4922,63000.0
2011-09-07 15:10:00,31.88,31.88,31.82,31.87,57500.0,24.4922,24.4922,24.4461,24.4846,57500.0
2011-09-07 15:15:00,31.86,31.88,31.85,31.87,64300.0,24.4769,24.4922,24.4692,24.4846,64300.0
2011-09-07 15:20:00,31.87,31.88,31.83,31.83,56700.0,24.4846,24.4922,24.4538,24.4538,56700.0
2011-09-07 15:25:00,31.83,31.85,31.79,31.85,65900.0,24.4538,24.4692,24.4231,24.4692,65900.0
2011-09-07 15:30:00,31.85,31.89,31.77,31.77,108800.0,24.4692,24.4999,24.4077,24.4077,108800.0
2011-09-07 15:35:00,31.77,31.77,31.71,31.74,118400.0,24.4077,24.4077,24.3616,24.3847,118400.0
2011-09-07 15:40:00,31.74,31.81,31.74,31.76,131800.0,24.3847,24.4385,24.3847,24.4001,131800.0
2011-09-07 15:45:00,31.76,31.79,31.72,31.72,177000.0,24.4001,24.4231,24.3693,24.3693,177000.0
2011-09-07 15:50:00,31.73,31.77,31.7,31.75,192200.0,24.377,24.4077,24.354,24.3924,192200.0
2011-09-07 15:55:00,31.75,31.83,31.75,31.82,269200.0,24.3924,24.4538,24.3924,24.4461,269200.0
2011-09-08 09:30:00,31.47,31.5,31.23,31.27,207400.0,24.1773,24.2003,23.9929,24.0236,207400.0
2011-09-08 09:35:00,31.26,31.51,31.26,31.47,108100.0,24.0159,24.208,24.0159,24.1773,108100.0
2011-09-08 09:40:00,31.48,31.57,31.47,31.48,158900.0,24.1849,24.2541,24.1773,24.1849,158900.0
2011-09-08 09:45:00,31.48,31.5,31.42,31.46,68300.0,24.1849,24.2003,24.1388,24.1696,68300.0
2011-09-08 09:50:00,31.46,31.48,31.31,31.4,87500.0,24.1696,24.1849,24.0543,24.1235,87500.0
2011-09-08 09:55:00,31.39,31.4,31.29,31.4,74800.0,24.1158,24.1235,24.039,24.1235,74800.0
2011-09-08 10:00:00,31.41,31.42,31.32,31.38,136200.0,24.1312,24.1388,24.062,24.1081,136200.0
2011-09-08 10:05:00,31.4,31.45,31.34,31.45,89200.0,24.1235,24.1619,24.0774,24.1619,89200.0
2011-09-08 10:10:00,31.45,31.51,31.43,31.5,39200.0,24.1619,24.208,24.1465,24.2003,39200.0
2011-09-08 10:15:00,31.51,31.56,31.43,31.56,35400.0,24.208,24.2464,24.1465,24.2464,35400.0
2011-09-08 10:20:00,31.57,31.63,31.55,31.58,46100.0,24.2541,24.3002,24.2387,24.2618,46100.0
2011-09-08 10:25:00,31.58,31.67,31.56,31.59,54300.0,24.2618,24.3309,24.2464,24.2694,54300.0
2011-09-08 10:30:00,31.58,31.73,31.57,31.71,96200.0,24.2618,24.377,24.2541,24.3616,96200.0
2011-09-08 10:35:00,31.71,31.72,31.63,31.65,31700.0,24.3616,24.3693,24.3002,24.3155,31700.0
2011-09-08 10:40:00,31.66,31.75,31.66,31.73,42400.0,24.3232,24.3924,24.3232,24.377,42400.0
2011-09-08 10:45:00,31.73,31.75,31.63,31.66,80300.0,24.377,24.3924,24.3002,24.3232,80300.0
2011-09-08 10:50:00,31.67,31.81,31.66,31.79,66700.0,24.3309,24.4385,24.3232,24.4231,66700.0
2011-09-08 10:55:00,31.75,31.83,31.72,31.82,89800.0,24.3924,24.4538,24.3693,24.4461,89800.0
2011-09-08 11:00:00,31.82,31.89,31.81,31.88,78900.0,24.4461,24.4999,24.4385,24.4922,78900.0
2011-09-08 11:05:00,31.89,31.98,31.88,31.98,83700.0,24.4999,24.5691,24.4922,24.5691,83700.0
2011-09-08 11:10:00,31.97,31.99,31.91,31.95,70500.0,24.5614,24.5768,24.5153,24.546,70500.0
2011-09-08 11:15:00,31.96,31.97,31.9,31.9,114000.0,24.5537,24.5614,24.5076,24.5076,114000.0
2011-09-08 11:20:00,31.9,31.93,31.82,31.86,66400.0,24.5076,24.5307,24.4461,24.4769,66400.0
2011-09-08 11:25:00,31.84,31.88,31.8,31.8,60000.0,24.4615,24.4922,24.4308,24.4308,60000.0
2011-09-08 11:30:00,31.8,31.88,31.78,31.86,60100.0,24.4308,24.4922,24.4154,24.4769,60100.0
2011-09-08 11:35:00,31.86,32.03,31.86,32.03,45400.0,24.4769,24.6075,24.4769,24.6075,45400.0
2011-09-08 11:40:00,32.03,32.07,31.98,31.99,37100.0,24.6075,24.6382,24.5691,24.5768,37100.0
2011-09-08 11:45:00,31.98,32.01,31.83,31.85,43300.0,24.5691,24.5921,24.4538,24.4692,43300.0
2011-09-08 11:50:00,31.83,31.94,31.79,31.79,70300.0,24.4538,24.5383,24.4231,24.4231,70300.0
2011-09-08 11:55:00,31.79,31.84,31.7,31.8,71800.0,24.4231,24.4615,24.354,24.4308,71800.0
2011-09-08 12:00:00,31.79,31.8,31.7,31.74,49700.0,24.4231,24.4308,24.354,24.3847,49700.0
2011-09-08 12:05:00,31.74,31.82,31.74,31.82,47600.0,24.3847,24.4461,24.3847,24.4461,47600.0
2011-09-08 12:10:00,31.82,31.86,31.81,31.83,40600.0,24.4461,24.4769,24.4385,24.4538,40600.0
2011-09-08 12:15:00,31.82,31.84,31.8,31.82,32600.0,24.4461,24.4615,24.4308,24.4461,32600.0
2011-09-08 12:20:00,31.82,31.89,31.81,31.84,42600.0,24.4461,24.4999,24.4385,24.4615,42600.0
2011-09-08 12:25:00,31.84,31.85,31.73,31.74,52600.0,24.4615,24.4692,24.377,24.3847,52600.0
2011-09-08 12:30:00,31.73,31.74,31.64,31.64,94800.0,24.377,24.3847,24.3079,24.3079,94800.0
2011-09-08 12:35:00,31.65,31.76,31.65,31.73,39700.0,24.3155,24.4001,24.3155,24.377,39700.0
2011-09-08 12:40:00,31.73,31.82,31.68,31.77,38800.0,24.377,24.4461,24.3386,24.4077,38800.0
2011-09-08 12:45:00,31.77,31.81,31.7,31.79,45700.0,24.4077,24.4385,24.354,24.4231,45700.0
2011-09-08 12:50:00,31.79,31.94,31.78,31.94,44800.0,24.4231,24.5383,24.4154,24.5383,44800.0
2011-09-08 12:55:00,31.94,31.97,31.88,31.95,42900.0,24.5383,24.5614,24.4922,24.546,42900.0
2011-09-08 13:00:00,31.95,31.97,31.92,31.96,40200.0,24.546,24.5614,24.523,24.5537,40200.0
2011-09-08 13:05:00,31.96,31.97,31.94,31.97,52700.0,24.5537,24.5614,24.5383,24.5614,52700.0
2011-09-08 13:10:00,31.97,31.97,31.83,31.83,44100.0,24.5614,24.5614,24.4538,24.4538,44100.0
2011-09-08 13:15:00,31.83,31.88,31.81,31.88,38500.0,24.4538,24.4922,24.4385,24.4922,38500.0
2011-09-08 13:20:00,31.87,31.88,31.78,31.86,48100.0,24.4846,24.4922,24.4154,24.4769,48100.0
2011-09-08 13:25:00,31.87,31.94,31.86,31.89,42400.0,24.4846,24.5383,24.4769,24.4999,42400.0
2011-09-08 13:30:00,31.89,32.01,31.68,31.74,135100.0,24.4999,24.5921,24.3386,24.3847,135100.0
2011-09-08 13:35:00,31.74,31.87,31.74,31.81,57900.0,24.3847,24.4846,24.3847,24.4385,57900.0
2011-09-08 13:40:00,31.81,31.81,31.62,31.63,165800.0,24.4385,24.4385,24.2925,24.3002,165800.0
2011-09-08 13:45:00,31.63,31.73,31.61,31.71,85700.0,24.3002,24.377,24.2848,24.3616,85700.0
2011-09-08 13:50:00,31.72,31.77,31.64,31.75,114400.0,24.3693,24.4077,24.3079,24.3924,114400.0
2011-09-08 13:55:00,31.75,31.78,31.7,31.74,71300.0,24.3924,24.4154,24.354,24.3847,71300.0
2011-09-08 14:00:00,31.74,31.79,31.67,31.78,112200.0,24.3847,24.4231,24.3309,24.4154,112200.0
2011-09-08 14:05:00,31.79,31.84,31.7,31.74,95700.0,24.4231,24.4615,24.354,24.3847,95700.0
2011-09-08 14:10:00,31.74,31.78,31.72,31.75,95000.0,24.3847,24.4154,24.3693,24.3924,95000.0
2011-09-08 14:15:00,31.75,31.77,31.71,31.72,97800.0,24.3924,24.4077,24.3616,24.3693,97800.0
2011-09-08 14:20:00,31.72,31.72,31.65,31.67,109800.0,24.3693,24.3693,24.3155,24.3309,109800.0
2011-09-08 14:25:00,31.68,31.71,31.62,31.71,99900.0,24.3386,24.3616,24.2925,24.3616,99900.0
2011-09-08 14:30:00,31.71,31.81,31.67,31.8,120300.0,24.3616,24.4385,24.3309,24.4308,120300.0
2011-09-08 14:35:00,31.8,31.83,31.76,31.8,58200.0,24.4308,24.4538,24.4001,24.4308,58200.0
2011-09-08 14:40:00,31.8,31.86,31.76,31.78,84900.0,24.4308,24.4769,24.4001,24.4154,84900.0
2011-09-08 14:45:00,31.78,31.81,31.75,31.75,78300.0,24.4154,24.4385,24.3924,24.3924,78300.0
2011-09-08 14:50:00,31.76,31.78,31.74,31.76,87200.0,24.4001,24.4154,24.3847,24.4001,87200.0
2011-09-08 14:55:00,31.76,31.77,31.74,31.74,147600.0,24.4001,24.4077,24.3847,24.3847,147600.0
2011-09-08 15:00:00,31.74,31.74,31.59,31.59,110900.0,24.3847,24.3847,24.2694,24.2694,110900.0
2011-09-08 15:05:00,31.59,31.6,31.46,31.56,175400.0,24.2694,24.2771,24.1696,24.2464,175400.0
2011-09-08 15:10:00,31.57,31.57,31.5,31.5,142300.0,24.2541,24.2541,24.2003,24.2003,142300.0
2011-09-08 15:15:00,31.5,31.6,31.5,31.59,99600.0,24.2003,24.2771,24.2003,24.2694,99600.0
2011-09-08 15:20:00,31.59,31.69,31.58,31.65,79600.0,24.2694,24.3463,24.2618,24.3155,79600.0
2011-09-08 15:25:00,31.66,31.69,31.59,31.69,77800.0,24.3232,24.3463,24.2694,24.3463,77800.0
2011-09-08 15:30:00,31.68,31.71,31.62,31.69,128700.0,24.3386,24.3616,24.2925,24.3463,128700.0
2011-09-08 15:35:00,31.69,31.72,31.65,31.72,148000.0,24.3463,24.3693,24.3155,24.3693,148000.0
2011-09-08 15:40:00,31.71,31.75,31.66,31.68,246400.0,24.3616,24.3924,24.3232,24.3386,246400.0
2011-09-08 15:45:00,31.67,31.67,31.57,31.6,214200.0,24.3309,24.3309,24.2541,24.2771,214200.0
2011-09-08 15:50:00,31.61,31.65,31.54,31.62,218500.0,24.2848,24.3155,24.231,24.2925,218500.0
2011-09-08 15:55:00,31.62,31.66,31.6,31.61,335700.0,24.2925,24.3232,24.2771,24.2848,335700.0
2011-09-09 09:30:00,30.76,30.89,30.65,30.7,173400.0,23.6318,23.7317,23.5473,23.5857,173400.0
2011-09-09 09:35:00,30.69,30.69,30.53,30.61,120200.0,23.578,23.578,23.4551,23.5165,120200.0
2011-09-09 09:40:00,30.61,30.69,30.46,30.66,137400.0,23.5165,23.578,23.4013,23.555,137400.0
2011-09-09 09:45:00,30.66,30.82,30.6,30.81,114900.0,23.555,23.6779,23.5089,23.6702,114900.0
2011-09-09 09:50:00,30.8,30.8,30.67,30.79,66600.0,23.6625,23.6625,23.5626,23.6548,66600.0
2011-09-09 09:55:00,30.8,30.89,30.69,30.72,92200.0,23.6625,23.7317,23.578,23.6011,92200.0
2011-09-09 10:00:00,30.73,31.0,30.7,30.99,105200.0,23.6087,23.8162,23.5857,23.8085,105200.0
2011-09-09 10:05:00,31.0,31.0,30.84,30.88,82000.0,23.8162,23.8162,23.6932,23.724,82000.0
2011-09-09 10:10:00,30.89,30.9,30.76,30.77,70200.0,23.7317,23.7393,23.6318,23.6395,70200.0
2011-09-09 10:15:00,30.77,30.91,30.74,30.87,72800.0,23.6395,23.747,23.6164,23.7163,72800.0
2011-09-09 10:20:00,30.88,30.98,30.84,30.97,45400.0,23.724,23.8008,23.6932,23.7931,45400.0
2011-09-09 10:25:00,30.97,31.04,30.94,31.04,78300.0,23.7931,23.8469,23.7701,23.8469,78300.0
2011-09-09 10:30:00,31.05,31.07,30.88,30.88,73400.0,23.8546,23.8699,23.724,23.724,73400.0
2011-09-09 10:35:00,30.87,31.06,30.87,31.05,55300.0,23.7163,23.8623,23.7163,23.8546,55300.0
2011-09-09 10:40:00,31.06,31.11,31.01,31.05,43100.0,23.8623,23.9007,23.8239,23.8546,43100.0
2011-09-09 10:45:00,31.04,31.09,30.98,31.09,100800.0,23.8469,23.8853,23.8008,23.8853,100800.0
2011-09-09 10:50:00,31.09,31.13,31.05,31.05,37000.0,23.8853,23.916,23.8546,23.8546,37000.0
2011-09-09 10:55:00,31.05,31.09,30.97,31.0,38200.0,23.8546,23.8853,23.7931,23.8162,38200.0
2011-09-09 11:00:00,31.0,31.02,30.93,30.97,61000.0,23.8162,23.8315,23.7624,23.7931,61000.0
2011-09-09 11:05:00,30.98,31.04,30.94,31.04,52100.0,23.8008,23.8469,23.7701,23.8469,52100.0
2011-09-09 11:10:00,31.04,31.15,30.86,30.88,105900.0,23.8469,23.9314,23.7086,23.724,105900.0
2011-09-09 11:15:00,30.88,30.94,30.84,30.9,99100.0,23.724,23.7701,23.6932,23.7393,99100.0
2011-09-09 11:20:00,30.9,30.9,30.64,30.7,82100.0,23.7393,23.7393,23.5396,23.5857,82100.0
2011-09-09 11:25:00,30.72,30.85,30.7,30.79,145800.0,23.6011,23.7009,23.5857,23.6548,145800.0
2011-09-09 11:30:00,30.78,30.88,30.76,30.87,80700.0,23.6472,23.724,23.6318,23.7163,80700.0
2011-09-09 11:35:00,30.87,30.95,30.85,30.86,87100.0,23.7163,23.7778,23.7009,23.7086,87100.0
2011-09-09 11:40:00,30.87,30.87,30.65,30.74,80100.0,23.7163,23.7163,23.5473,23.6164,80100.0
2011-09-09 11:45:00,30.74,30.75,30.66,30.69,48000.0,23.6164,23.6241,23.555,23.578,48000.0
2011-09-09 11:50:00,30.69,30.75,30.6,30.74,69900.0,23.578,23.6241,23.5089,23.6164,69900.0
2011-09-09 11:55:00,30.74,30.8,30.7,30.71,53000.0,23.6164,23.6625,23.5857,23.5934,53000.0
2011-09-09 12:00:00,30.72,30.77,30.61,30.72,63200.0,23.6011,23.6395,23.5165,23.6011,63200.0
2011-09-09 12:05:00,30.72,30.75,30.64,30.66,41000.0,23.6011,23.6241,23.5396,23.555,41000.0
2011-09-09 12:10:00,30.66,30.68,30.61,30.66,39800.0,23.555,23.5703,23.5165,23.555,39800.0
2011-09-09 12:15:00,30.66,30.75,30.66,30.73,32600.0,23.555,23.6241,23.555,23.6087,32600.0
2011-09-09 12:20:00,30.74,30.82,30.71,30.81,39600.0,23.6164,23.6779,23.5934,23.6702,39600.0
2011-09-09 12:25:00,30.81,30.81,30.76,30.77,25500.0,23.6702,23.6702,23.6318,23.6395,25500.0
2011-09-09 12:30:00,30.77,30.79,30.62,30.66,59400.0,23.6395,23.6548,23.5242,23.555,59400.0
2011-09-09 12:35:00,30.65,30.75,30.6,30.74,49100.0,23.5473,23.6241,23.5089,23.6164,49100.0
2011-09-09 12:40:00,30.75,30.75,30.66,30.67,71800.0,23.6241,23.6241,23.555,23.5626,71800.0
2011-09-09 12:45:00,30.67,30.74,30.67,30.72,49700.0,23.5626,23.6164,23.5626,23.6011,49700.0
2011-09-09 12:50:00,30.73,30.73,30.66,30.71,34700.0,23.6087,23.6087,23.555,23.5934,34700.0
2011-09-09 12:55:00,30.7,30.91,30.69,30.88,148600.0,23.5857,23.747,23.578,23.724,148600.0
2011-09-09 13:00:00,30.89,30.89,30.77,30.78,55000.0,23.7317,23.7317,23.6395,23.6472,55000.0
2011-09-09 13:05:00,30.77,30.87,30.75,30.84,49000.0,23.6395,23.7163,23.6241,23.6932,49000.0
2011-09-09 13:10:00,30.84,30.93,30.81,30.9,56700.0,23.6932,23.7624,23.6702,23.7393,56700.0
2011-09-09 13:15:00,30.9,30.96,30.81,30.81,82300.0,23.7393,23.7854,23.6702,23.6702,82300.0
2011-09-09 13:20:00,30.81,30.84,30.75,30.78,65100.0,23.6702,23.6932,23.6241,23.6472,65100.0
2011-09-09 13:25:00,30.78,30.85,30.75,30.85,61000.0,23.6472,23.7009,23.6241,23.7009,61000.0
2011-09-09 13:30:00,30.85,30.85,30.76,30.76,69300.0,23.7009,23.7009,23.6318,23.6318,69300.0
2011-09-09 13:35:00,30.76,30.83,30.74,30.83,106900.0,23.6318,23.6856,23.6164,23.6856,106900.0
2011-09-09 13:40:00,30.84,30.9,30.84,30.88,50300.0,23.6932,23.7393,23.6932,23.724,50300.0
2011-09-09 13:45:00,30.88,30.91,30.75,30.75,84600.0,23.724,23.747,23.6241,23.6241,84600.0
2011-09-09 13:50:00,30.75,30.79,30.72,30.74,108100.0,23.6241,23.6548,23.6011,23.6164,108100.0
2011-09-09 13:55:00,30.75,30.76,30.71,30.73,45700.0,23.6241,23.6318,23.5934,23.6087,45700.0
2011-09-09 14:00:00,30.73,30.76,30.69,30.73,54700.0,23.6087,23.6318,23.578,23.6087,54700.0
2011-09-09 14:05:00,30.73,30.79,30.69,30.78,40900.0,23.6087,23.6548,23.578,23.6472,40900.0
2011-09-09 14:10:00,30.77,30.78,30.64,30.66,96400.0,23.6395,23.6472,23.5396,23.555,96400.0
2011-09-09 14:15:00,30.66,30.68,30.6,30.6,73100.0,23.555,23.5703,23.5089,23.5089,73100.0
2011-09-09 14:20:00,30.6,30.67,30.57,30.59,54900.0,23.5089,23.5626,23.4858,23.5012,54900.0
2011-09-09 14:25:00,30.59,30.61,30.51,30.52,43900.0,23.5012,23.5165,23.4397,23.4474,43900.0
2011-09-09 14:30:00,30.52,30.54,30.47,30.51,49700.0,23.4474,23.4628,23.409,23.4397,49700.0
2011-09-09 14:35:00,30.51,30.57,30.47,30.56,63900.0,23.4397,23.4858,23.409,23.4781,63900.0
2011-09-09 14:40:00,30.56,30.7,30.56,30.67,53700.0,23.4781,23.5857,23.4781,23.5626,53700.0
2011-09-09 14:45:00,30.68,30.69,30.58,30.58,36000.0,23.5703,23.578,23.4935,23.4935,36000.0
2011-09-09 14:50:00,30.58,30.58,30.52,30.55,45900.0,23.4935,23.4935,23.4474,23.4705,45900.0
2011-09-09 14:55:00,30.55,30.59,30.51,30.55,68500.0,23.4705,23.5012,23.4397,23.4705,68500.0
2011-09-09 15:00:00,30.55,30.59,30.47,30.57,82200.0,23.4705,23.5012,23.409,23.4858,82200.0
2011-09-09 15:05:00,30.58,30.63,30.53,30.61,194300.0,23.4935,23.5319,23.4551,23.5165,194300.0
2011-09-09 15:10:00,30.62,30.63,30.52,30.62,74300.0,23.5242,23.5319,23.4474,23.5242,74300.0
2011-09-09 15:15:00,30.62,30.64,30.55,30.62,96800.0,23.5242,23.5396,23.4705,23.5242,96800.0
2011-09-09 15:20:00,30.62,30.63,30.52,30.54,63100.0,23.5242,23.5319,23.4474,23.4628,63100.0
2011-09-09 15:25:00,30.54,30.62,30.51,30.52,74300.0,23.4628,23.5242,23.4397,23.4474,74300.0
2011-09-09 15:30:00,30.51,30.66,30.5,30.64,99900.0,23.4397,23.555,23.432,23.5396,99900.0
2011-09-09 15:35:00,30.64,30.72,30.59,30.72,116000.0,23.5396,23.6011,23.5012,23.6011,116000.0
2011-09-09 15:40:00,30.71,30.74,30.65,30.68,150200.0,23.5934,23.6164,23.5473,23.5703,150200.0
2011-09-09 15:45:00,30.68,30.83,30.67,30.79,232600.0,23.5703,23.6856,23.5626,23.6548,232600.0
2011-09-09 15:50:00,30.79,30.82,30.73,30.8,293300.0,23.6548,23.6779,23.6087,23.6625,293300.0
2011-09-09 15:55:00,30.8,30.81,30.68,30.71,314500.0,23.6625,23.6702,23.5703,23.5934,314500.0
2011-09-12 09:30:00,30.29,30.4,30.17,30.25,91700.0,23.2707,23.3552,23.1785,23.24,91700.0
2011-09-12 09:35:00,30.25,30.32,30.16,30.27,150900.0,23.24,23.2938,23.1708,23.2553,150900.0
2011-09-12 09:40:00,30.25,30.34,30.22,30.33,97300.0,23.24,23.3091,23.2169,23.3014,97300.0
2011-09-12 09:45:00,30.32,30.38,30.3,30.37,131300.0,23.2938,23.3398,23.2784,23.3322,131300.0
2011-09-12 09:50:00,30.37,30.57,30.29,30.52,179000.0,23.3322,23.4858,23.2707,23.4474,179000.0
2011-09-12 09:55:00,30.53,30.82,30.53,30.74,125600.0,23.4551,23.6779,23.4551,23.6164,125600.0
2011-09-12 10:00:00,30.75,30.88,30.72,30.86,191500.0,23.6241,23.724,23.6011,23.7086,191500.0
2011-09-12 10:05:00,30.86,31.09,30.85,30.98,137400.0,23.7086,23.8853,23.7009,23.8008,137400.0
2011-09-12 10:10:00,30.98,31.03,30.88,30.91,108500.0,23.8008,23.8392,23.724,23.747,108500.0
2011-09-12 10:15:00,30.9,30.98,30.85,30.88,136100.0,23.7393,23.8008,23.7009,23.724,136100.0
2011-09-12 10:20:00,30.88,30.91,30.75,30.78,147100.0,23.724,23.747,23.6241,23.6472,147100.0
2011-09-12 10:25:00,30.79,30.84,30.78,30.78,73100.0,23.6548,23.6932,23.6472,23.6472,73100.0
2011-09-12 10:30:00,30.79,30.84,30.68,30.68,104700.0,23.6548,23.6932,23.5703,23.5703,104700.0
2011-09-12 10:35:00,30.68,30.84,30.65,30.8,128200.0,23.5703,23.6932,23.5473,23.6625,128200.0
2011-09-12 10:40:00,30.8,30.83,30.73,30.79,144200.0,23.6625,23.6856,23.6087,23.6548,144200.0
2011-09-12 10:45:00,30.78,30.81,30.65,30.65,130800.0,23.6472,23.6702,23.5473,23.5473,130800.0
2011-09-12 10:50:00,30.64,30.72,30.59,30.71,167600.0,23.5396,23.6011,23.5012,23.5934,167600.0
2011-09-12 10:55:00,30.71,30.73,30.64,30.67,145600.0,23.5934,23.6087,23.5396,23.5626,145600.0
2011-09-12 11:00:00,30.67,30.75,30.66,30.75,55400.0,23.5626,23.6241,23.555,23.6241,55400.0
2011-09-12 11:05:00,30.76,30.85,30.76,30.84,78500.0,23.6318,23.7009,23.6318,23.6932,78500.0
2011-09-12 11:10:00,30.84,30.88,30.76,30.88,78300.0,23.6932,23.724,23.6318,23.724,78300.0
2011-09-12 11:15:00,30.88,31.0,30.88,31.0,124600.0,23.724,23.8162,23.724,23.8162,124600.0
2011-09-12 11:20:00,31.0,31.07,30.97,31.07,108700.0,23.8162,23.8699,23.7931,23.8699,108700.0
2011-09-12 11:25:00,31.06,31.16,31.05,31.13,125900.0,23.8623,23.9391,23.8546,23.916,125900.0
2011-09-12 11:30:00,31.12,31.24,31.1,31.24,87000.0,23.9084,24.0006,23.893,24.0006,87000.0
2011-09-12 11:35:00,31.23,31.29,31.21,31.29,60100.0,23.9929,24.039,23.9775,24.039,60100.0
2011-09-12 11:40:00,31.28,31.33,31.26,31.31,51300.0,24.0313,24.0697,24.0159,24.0543,51300.0
2011-09-12 11:45:00,31.31,31.33,31.21,31.22,47300.0,24.0543,24.0697,23.9775,23.9852,47300.0
2011-09-12 11:50:00,31.22,31.27,31.21,31.25,53500.0,23.9852,24.0236,23.9775,24.0082,53500.0
2011-09-12 11:55:00,31.26,31.27,31.1,31.12,76600.0,24.0159,24.0236,23.893,23.9084,76600.0
2011-09-12 12:00:00,31.12,31.2,31.1,31.11,76700.0,23.9084,23.9698,23.893,23.9007,76700.0
2011-09-12 12:05:00,31.11,31.12,31.0,31.04,54800.0,23.9007,23.9084,23.8162,23.8469,54800.0
2011-09-12 12:10:00,31.05,31.1,30.99,31.03,59900.0,23.8546,23.893,23.8085,23.8392,59900.0
2011-09-12 12:15:00,31.03,31.06,30.95,30.95,124600.0,23.8392,23.8623,23.7778,23.7778,124600.0
2011-09-12 12:20:00,30.95,31.01,30.94,31.01,53900.0,23.7778,23.8239,23.7701,23.8239,53900.0
2011-09-12 12:25:00,31.01,31.16,31.01,31.15,62700.0,23.8239,23.9391,23.8239,23.9314,62700.0
2011-09-12 12:30:00,31.15,31.16,30.98,31.02,68400.0,23.9314,23.9391,23.8008,23.8315,68400.0
2011-09-12 12:35:00,31.02,31.04,30.98,31.0,42700.0,23.8315,23.8469,23.8008,23.8162,42700.0
2011-09-12 12:40:00,31.0,31.03,30.96,31.01,41200.0,23.8162,23.8392,23.7854,23.8239,41200.0
2011-09-12 12:45:00,31.01,31.07,31.0,31.01,34000.0,23.8239,23.8699,23.8162,23.8239,34000.0
2011-09-12 12:50:00,31.0,31.13,31.0,31.11,41100.0,23.8162,23.916,23.8162,23.9007,41100.0
2011-09-12 12:55:00,31.11,31.19,31.07,31.19,40600.0,23.9007,23.9621,23.8699,23.9621,40600.0
2011-09-12 13:00:00,31.19,31.27,31.15,31.25,57800.0,23.9621,24.0236,23.9314,24.0082,57800.0
2011-09-12 13:05:00,31.26,31.28,31.08,31.1,139900.0,24.0159,24.0313,23.8776,23.893,139900.0
2011-09-12 13:10:00,31.11,31.14,31.06,31.11,112400.0,23.9007,23.9237,23.8623,23.9007,112400.0
2011-09-12 13:15:00,31.1,31.11,30.99,31.03,39700.0,23.893,23.9007,23.8085,23.8392,39700.0
2011-09-12 13:20:00,31.03,31.05,30.98,31.02,40800.0,23.8392,23.8546,23.8008,23.8315,40800.0
2011-09-12 13:25:00,31.01,31.04,30.97,30.99,60900.0,23.8239,23.8469,23.7931,23.8085,60900.0
2011-09-12 13:30:00,30.99,31.01,30.86,30.94,62600.0,23.8085,23.8239,23.7086,23.7701,62600.0
2011-09-12 13:35:00,30.93,30.94,30.81,30.86,53300.0,23.7624,23.7701,23.6702,23.7086,53300.0
2011-09-12 13:40:00,30.86,30.97,30.84,30.97,43400.0,23.7086,23.7931,23.6932,23.7931,43400.0
2011-09-12 13:45:00,30.97,31.02,30.94,31.0,87600.0,23.7931,23.8315,23.7701,23.8162,87600.0
2011-09-12 13:50:00,30.99,31.04,30.98,31.02,59700.0,23.8085,23.8469,23.8008,23.8315,59700.0
2011-09-12 13:55:00,31.02,31.03,30.98,31.0,47300.0,23.8315,23.8392,23.8008,23.8162,47300.0
2011-09-12 14:00:00,30.99,31.0,30.89,30.9,77300.0,23.8085,23.8162,23.7317,23.7393,77300.0
2011-09-12 14:05:00,30.9,30.92,30.84,30.9,66100.0,23.7393,23.7547,23.6932,23.7393,66100.0
2011-09-12 14:10:00,30.89,30.9,30.82,30.88,73800.0,23.7317,23.7393,23.6779,23.724,73800.0
2011-09-12 14:15:00,30.89,30.96,30.88,30.88,68500.0,23.7317,23.7854,23.724,23.724,68500.0
2011-09-12 14:20:00,30.88,30.99,30.87,30.96,79900.0,23.724,23.8085,23.7163,23.7854,79900.0
2011-09-12 14:25:00,30.96,31.01,30.92,30.94,84600.0,23.7854,23.8239,23.7547,23.7701,84600.0
2011-09-12 14:30:00,30.95,31.07,30.92,31.07,82100.0,23.7778,23.8699,23.7547,23.8699,82100.0
2011-09-12 14:35:00,31.07,31.23,31.07,31.13,225800.0,23.8699,23.9929,23.8699,23.916,225800.0
2011-09-12 14:40:00,31.13,31.33,31.12,31.25,117000.0,23.916,24.0697,23.9084,24.0082,117000.0
2011-09-12 14:45:00,31.25,31.27,31.11,31.16,80200.0,24.0082,24.0236,23.9007,23.9391,80200.0
2011-09-12 14:50:00,31.17,31.17,31.03,31.06,102400.0,23.9468,23.9468,23.8392,23.8623,102400.0
2011-09-12 14:55:00,31.05,31.09,31.02,31.04,71500.0,23.8546,23.8853,23.8315,23.8469,71500.0
2011-09-12 15:00:00,31.05,31.08,30.97,31.0,138900.0,23.8546,23.8776,23.7931,23.8162,138900.0
2011-09-12 15:05:00,31.0,31.06,30.95,30.99,130200.0,23.8162,23.8623,23.7778,23.8085,130200.0
2011-09-12 15:10:00,30.99,31.05,30.98,31.0,118500.0,23.8085,23.8546,23.8008,23.8162,118500.0
2011-09-12 15:15:00,31.01,31.03,30.93,31.03,90500.0,23.8239,23.8392,23.7624,23.8392,90500.0
2011-09-12 15:20:00,31.03,31.21,30.97,31.2,115200.0,23.8392,23.9775,23.7931,23.9698,115200.0
2011-09-12 15:25:00,31.2,31.21,31.11,31.16,112600.0,23.9698,23.9775,23.9007,23.9391,112600.0
2011-09-12 15:30:00,31.16,31.26,31.15,31.23,188400.0,23.9391,24.0159,23.9314,23.9929,188400.0
2011-09-12 15:35:00,31.22,31.22,31.09,31.21,185400.0,23.9852,23.9852,23.8853,23.9775,185400.0
2011-09-12 15:40:00,31.21,31.24,31.14,31.22,217600.0,23.9775,24.0006,23.9237,23.9852,217600.0
2011-09-12 15:45:00,31.22,31.34,31.22,31.32,212300.0,23.9852,24.0774,23.9852,24.062,212300.0
2011-09-12 15:50:00,31.32,31.54,31.32,31.47,378300.0,24.062,24.231,24.062,24.1773,378300.0
2011-09-12 15:55:00,31.47,31.51,31.44,31.5,264700.0,24.1773,24.208,24.1542,24.2003,264700.0
2011-09-13 09:30:00,31.39,31.49,31.3,31.4,95500.0,24.1158,24.1926,24.0466,24.1235,95500.0
2011-09-13 09:35:00,31.4,31.46,31.26,31.29,125300.0,24.1235,24.1696,24.0159,24.039,125300.0
2011-09-13 09:40:00,31.3,31.37,31.19,31.33,125300.0,24.0466,24.1004,23.9621,24.0697,125300.0
2011-09-13 09:45:00,31.33,31.62,31.24,31.57,143200.0,24.0697,24.2925,24.0006,24.2541,143200.0
2011-09-13 09:50:00,31.57,31.72,31.55,31.66,95300.0,24.2541,24.3693,24.2387,24.3232,95300.0
2011-09-13 09:55:00,31.66,31.86,31.64,31.81,111400.0,24.3232,24.4769,24.3079,24.4385,111400.0
2011-09-13 10:00:00,31.81,31.86,31.7,31.8,161000.0,24.4385,24.4769,24.354,24.4308,161000.0
2011-09-13 10:05:00,31.81,31.92,31.76,31.88,167100.0,24.4385,24.523,24.4001,24.4922,167100.0
2011-09-13 10:10:00,31.88,31.91,31.72,31.73,143700.0,24.4922,24.5153,24.3693,24.377,143700.0
2011-09-13 10:15:00,31.74,31.81,31.7,31.8,95400.0,24.3847,24.4385,24.354,24.4308,95400.0
2011-09-13 10:20:00,31.8,31.89,31.76,31.89,87400.0,24.4308,24.4999,24.4001,24.4999,87400.0
2011-09-13 10:25:00,31.89,31.96,31.89,31.9,93900.0,24.4999,24.5537,24.4999,24.5076,93900.0
2011-09-13 10:30:00,31.91,31.96,31.78,31.82,120300.0,24.5153,24.5537,24.4154,24.4461,120300.0
2011-09-13 10:35:00,31.82,31.85,31.72,31.82,148100.0,24.4461,24.4692,24.3693,24.4461,148100.0
2011-09-13 10:40:00,31.81,31.92,31.75,31.78,164200.0,24.4385,24.523,24.3924,24.4154,164200.0
2011-09-13 10:45:00,31.79,31.94,31.78,31.92,100400.0,24.4231,24.5383,24.4154,24.523,100400.0
2011-09-13 10:50:00,31.91,31.99,31.84,31.88,115800.0,24.5153,24.5768,24.4615,24.4922,115800.0
2011-09-13 10:55:00,31.89,31.92,31.85,31.89,162400.0,24.4999,24.523,24.4692,24.4999,162400.0
2011-09-13 11:00:00,31.88,31.93,31.74,31.74,116700.0,24.4922,24.5307,24.3847,24.3847,116700.0
2011-09-13 11:05:00,31.74,31.81,31.72,31.76,93100.0,24.3847,24.4385,24.3693,24.4001,93100.0
2011-09-13 11:10:00,31.76,31.87,31.76,31.86,91500.0,24.4001,24.4846,24.4001,24.4769,91500.0
2011-09-13 11:15:00,31.85,31.9,31.79,31.84,89600.0,24.4692,24.5076,24.4231,24.4615,89600.0
2011-09-13 11:20:00,31.83,31.85,31.77,31.83,62600.0,24.4538,24.4692,24.4077,24.4538,62600.0
2011-09-13 11:25:00,31.83,31.9,31.78,31.89,57200.0,24.4538,24.5076,24.4154,24.4999,57200.0
2011-09-13 11:30:00,31.9,31.95,31.85,31.91,51700.0,24.5076,24.546,24.4692,24.5153,51700.0
2011-09-13 11:35:00,31.91,32.05,31.9,31.99,56500.0,24.5153,24.6228,24.5076,24.5768,56500.0
2011-09-13 11:40:00,31.98,31.99,31.88,31.96,72200.0,24.5691,24.5768,24.4922,24.5537,72200.0
2011-09-13 11:45:00,31.96,32.0,31.86,31.89,80600.0,24.5537,24.5844,24.4769,24.4999,80600.0
2011-09-13 11:50:00,31.89,31.89,31.81,31.81,83000.0,24.4999,24.4999,24.4385,24.4385,83000.0
2011-09-13 11:55:00,31.81,31.93,31.81,31.86,62600.0,24.4385,24.5307,24.4385,24.4769,62600.0
2011-09-13 12:00:00,31.85,31.85,31.7,31.76,75500.0,24.4692,24.4692,24.354,24.4001,75500.0
2011-09-13 12:05:00,31.76,31.97,31.76,31.96,53300.0,24.4001,24.5614,24.4001,24.5537,53300.0
2011-09-13 12:10:00,31.97,31.99,31.9,31.92,73500.0,24.5614,24.5768,24.5076,24.523,73500.0
2011-09-13 12:15:00,31.93,32.07,31.93,32.04,62000.0,24.5307,24.6382,24.5307,24.6152,62000.0
2011-09-13 12:20:00,32.02,32.08,31.98,31.99,35100.0,24.5998,24.6459,24.5691,24.5768,35100.0
2011-09-13 12:25:00,31.99,32.12,31.96,32.09,36800.0,24.5768,24.6766,24.5537,24.6536,36800.0
2011-09-13 12:30:00,32.08,32.11,32.01,32.04,51800.0,24.6459,24.6689,24.5921,24.6152,51800.0
2011-09-13 12:35:00,32.05,32.17,32.04,32.16,33400.0,24.6228,24.715,24.6152,24.7074,33400.0
2011-09-13 12:40:00,32.16,32.19,32.09,32.13,41700.0,24.7074,24.7304,24.6536,24.6843,41700.0
2011-09-13 12:45:00,32.13,32.21,32.12,32.15,42000.0,24.6843,24.7458,24.6766,24.6997,42000.0
2011-09-13 12:50:00,32.15,32.21,32.14,32.17,45400.0,24.6997,24.7458,24.692,24.715,45400.0
2011-09-13 12:55:00,32.17,32.25,32.11,32.23,182400.0,24.715,24.7765,24.6689,24.7611,182400.0
2011-09-13 13:00:00,32.22,32.31,32.22,32.28,94900.0,24.7535,24.8226,24.7535,24.7995,94900.0
2011-09-13 13:05:00,32.29,32.37,32.28,32.28,52200.0,24.8072,24.8687,24.7995,24.7995,52200.0
2011-09-13 13:10:00,32.29,32.32,32.23,32.3,69100.0,24.8072,24.8303,24.7611,24.8149,69100.0
2011-09-13 13:15:00,32.32,32.34,32.25,32.27,29700.0,24.8303,24.8456,24.7765,24.7919,29700.0
2011-09-13 13:20:00,32.26,32.3,32.24,32.3,26400.0,24.7842,24.8149,24.7688,24.8149,26400.0
2011-09-13 13:25:00,32.3,32.33,32.26,32.26,25600.0,24.8149,24.838,24.7842,24.7842,25600.0
2011-09-13 13:30:00,32.26,32.27,32.17,32.24,23100.0,24.7842,24.7919,24.715,24.7688,23100.0
2011-09-13 13:35:00,32.24,32.29,32.23,32.29,77500.0,24.7688,24.8072,24.7611,24.8072,77500.0
2011-09-13 13:40:00,32.29,32.36,32.28,32.36,54100.0,24.8072,24.861,24.7995,24.861,54100.0
2011-09-13 13:45:00,32.35,32.44,32.34,32.43,50500.0,24.8533,24.9225,24.8456,24.9148,50500.0
2011-09-13 13:50:00,32.43,32.44,32.39,32.44,82000.0,24.9148,24.9225,24.8841,24.9225,82000.0
2011-09-13 13:55:00,32.45,32.45,32.3,32.33,112900.0,24.9302,24.9302,24.8149,24.838,112900.0
2011-09-13 14:00:00,32.34,32.35,32.3,32.34,71400.0,24.8456,24.8533,24.8149,24.8456,71400.0
2011-09-13 14:05:00,32.34,32.34,32.27,32.33,90500.0,24.8456,24.8456,24.7919,24.838,90500.0
2011-09-13 14:10:00,32.33,32.38,32.28,32.32,73800.0,24.838,24.8764,24.7995,24.8303,73800.0
2011-09-13 14:15:00,32.31,32.38,32.3,32.34,47300.0,24.8226,24.8764,24.8149,24.8456,47300.0
2011-09-13 14:20:00,32.34,32.51,32.33,32.48,67800.0,24.8456,24.9762,24.838,24.9532,67800.0
2011-09-13 14:25:00,32.49,32.56,32.47,32.56,63800.0,24.9609,25.0147,24.9455,25.0147,63800.0
2011-09-13 14:30:00,32.56,32.57,32.52,32.53,117800.0,25.0147,25.0223,24.9839,24.9916,117800.0
2011-09-13 14:35:00,32.53,32.54,32.48,32.51,82700.0,24.9916,24.9993,24.9532,24.9762,82700.0
2011-09-13 14:40:00,32.51,32.56,32.5,32.5,46400.0,24.9762,25.0147,24.9686,24.9686,46400.0
2011-09-13 14:45:00,32.5,32.52,32.43,32.43,122200.0,24.9686,24.9839,24.9148,24.9148,122200.0
2011-09-13 14:50:00,32.44,32.48,32.41,32.47,91100.0,24.9225,24.9532,24.8994,24.9455,91100.0
2011-09-13 14:55:00,32.47,32.51,32.38,32.49,222700.0,24.9455,24.9762,24.8764,24.9609,222700.0
2011-09-13 15:00:00,32.48,32.53,32.4,32.44,122000.0,24.9532,24.9916,24.8917,24.9225,122000.0
2011-09-13 15:05:00,32.43,32.43,32.3,32.35,114000.0,24.9148,24.9148,24.8149,24.8533,114000.0
2011-09-13 15:10:00,32.35,32.41,32.3,32.34,101100.0,24.8533,24.8994,24.8149,24.8456,101100.0
2011-09-13 15:15:00,32.34,32.34,32.2,32.22,148700.0,24.8456,24.8456,24.7381,24.7535,148700.0
2011-09-13 15:20:00,32.22,32.22,32.13,32.16,143100.0,24.7535,24.7535,24.6843,24.7074,143100.0
2011-09-13 15:25:00,32.17,32.27,32.09,32.25,166400.0,24.715,24.7919,24.6536,24.7765,166400.0
2011-09-13 15:30:00,32.26,32.34,32.25,32.33,160000.0,24.7842,24.8456,24.7765,24.838,160000.0
2011-09-13 15:35:00,32.33,32.36,32.23,32.24,131200.0,24.838,24.861,24.7611,24.7688,131200.0
2011-09-13 15:40:00,32.23,32.3,32.2,32.28,185200.0,24.7611,24.8149,24.7381,24.7995,185200.0
2011-09-13 15:45:00,32.28,32.31,32.24,32.28,248800.0,24.7995,24.8226,24.7688,24.7995,248800.0
2011-09-13 15:50:00,32.28,32.3,32.14,32.2,231700.0,24.7995,24.8149,24.692,24.7381,231700.0
2011-09-13 15:55:00,32.19,32.28,32.19,32.23,284400.0,24.7304,24.7995,24.7304,24.7611,284400.0
2011-09-14 09:30:00,32.77,32.82,32.65,32.68,112400.0,25.176,25.2144,25.0838,25.1069,112400.0
2011-09-14 09:35:00,32.7,32.75,32.55,32.56,70600.0,25.1222,25.1606,25.007,25.0147,70600.0
2011-09-14 09:40:00,32.56,32.75,32.52,32.75,81400.0,25.0147,25.1606,24.9839,25.1606,81400.0
2011-09-14 09:45:00,32.75,32.87,32.69,32.76,96200.0,25.1606,25.2528,25.1145,25.1683,96200.0
2011-09-14 09:50:00,32.77,32.9,32.61,32.64,107200.0,25.176,25.2759,25.0531,25.0761,107200.0
2011-09-14 09:55:00,32.64,32.68,32.52,32.52,94300.0,25.0761,25.1069,24.9839,24.9839,94300.0
2011-09-14 10:00:00,32.54,32.58,32.35,32.38,168800.0,24.9993,25.03,24.8533,24.8764,168800.0
2011-09-14 10:05:00,32.38,32.39,32.31,32.31,170000.0,24.8764,24.8841,24.8226,24.8226,170000.0
2011-09-14 10:10:00,32.31,32.46,32.29,32.33,101000.0,24.8226,24.9378,24.8072,24.838,101000.0
2011-09-14 10:15:00,32.33,32.33,32.0,32.03,150700.0,24.838,24.838,24.5844,24.6075,150700.0
2011-09-14 10:20:00,32.03,32.19,31.91,32.16,132500.0,24.6075,24.7304,24.5153,24.7074,132500.0
2011-09-14 10:25:00,32.16,32.35,32.14,32.26,96700.0,24.7074,24.8533,24.692,24.7842,96700.0
2011-09-14 10:30:00,32.25,32.33,32.11,32.26,69100.0,24.7765,24.838,24.6689,24.7842,69100.0
2011-09-14 10:35:00,32.26,32.33,32.18,32.33,84200.0,24.7842,24.838,24.7227,24.838,84200.0
2011-09-14 10:40:00,32.34,32.34,32.17,32.18,76700.0,24.8456,24.8456,24.715,24.7227,76700.0
2011-09-14 10:45:00,32.18,32.27,32.11,32.15,86300.0,24.7227,24.7919,24.6689,24.6997,86300.0
2011-09-14 10:50:00,32.14,32.33,32.14,32.33,206400.0,24.692,24.838,24.692,24.838,206400.0
2011-09-14 10:55:00,32.32,32.4,32.24,32.36,128800.0,24.8303,24.8917,24.7688,24.861,128800.0
2011-09-14 11:00:00,32.35,32.49,32.28,32.48,129100.0,24.8533,24.9609,24.7995,24.9532,129100.0
2011-09-14 11:05:00,32.49,32.57,32.48,32.51,89400.0,24.9609,25.0223,24.9532,24.9762,89400.0
2011-09-14 11:10:00,32.52,32.62,32.48,32.62,60100.0,24.9839,25.0608,24.9532,25.0608,60100.0
2011-09-14 11:15:00,32.62,32.65,32.53,32.54,63400.0,25.0608,25.0838,24.9916,24.9993,63400.0
2011-09-14 11:20:00,32.53,32.66,32.49,32.63,36500.0,24.9916,25.0915,24.9609,25.0684,36500.0
2011-09-14 11:25:00,32.63,32.73,32.62,32.72,47200.0,25.0684,25.1453,25.0608,25.1376,47200.0
2011-09-14 11:30:00,32.72,32.78,32.63,32.68,59100.0,25.1376,25.1837,25.0684,25.1069,59100.0
2011-09-14 11:35:00,32.67,32.78,32.63,32.76,37500.0,25.0992,25.1837,25.0684,25.1683,37500.0
2011-09-14 11:40:00,32.76,32.76,32.62,32.64,33900.0,25.1683,25.1683,25.0608,25.0761,33900.0
2011-09-14 11:45:00,32.65,32.69,32.6,32.65,28100.0,25.0838,25.1145,25.0454,25.0838,28100.0
2011-09-14 11:50:00,32.66,32.83,32.65,32.8,34700.0,25.0915,25.2221,25.0838,25.199,34700.0
2011-09-14 11:55:00,32.78,32.81,32.73,32.81,21400.0,25.1837,25.2067,25.1453,25.2067,21400.0
2011-09-14 12:00:00,32.82,32.84,32.73,32.77,39900.0,25.2144,25.2298,25.1453,25.176,39900.0
2011-09-14 12:05:00,32.76,32.78,32.69,32.71,34600.0,25.1683,25.1837,25.1145,25.1299,34600.0
2011-09-14 12:10:00,32.73,32.76,32.68,32.71,37300.0,25.1453,25.1683,25.1069,25.1299,37300.0
2011-09-14 12:15:00,32.71,32.73,32.64,32.64,45200.0,25.1299,25.1453,25.0761,25.0761,45200.0
2011-09-14 12:20:00,32.64,32.64,32.58,32.58,34700.0,25.0761,25.0761,25.03,25.03,34700.0
2011-09-14 12:25:00,32.58,32.7,32.56,32.66,49300.0,25.03,25.1222,25.0147,25.0915,49300.0
2011-09-14 12:30:00,32.67,32.73,32.66,32.73,31700.0,25.0992,25.1453,25.0915,25.1453,31700.0
2011-09-14 12:35:00,32.72,32.82,32.69,32.8,30100.0,25.1376,25.2144,25.1145,25.199,30100.0
2011-09-14 12:40:00,32.8,32.83,32.77,32.77,39400.0,25.199,25.2221,25.176,25.176,39400.0
2011-09-14 12:45:00,32.77,32.81,32.73,32.73,35100.0,25.176,25.2067,25.1453,25.1453,35100.0
2011-09-14 12:50:00,32.73,32.73,32.66,32.71,37600.0,25.1453,25.1453,25.0915,25.1299,37600.0
2011-09-14 12:55:00,32.71,32.79,32.71,32.76,59700.0,25.1299,25.1914,25.1299,25.1683,59700.0
2011-09-14 13:00:00,32.76,32.83,32.76,32.81,54500.0,25.1683,25.2221,25.1683,25.2067,54500.0
2011-09-14 13:05:00,32.82,32.9,32.8,32.84,38400.0,25.2144,25.2759,25.199,25.2298,38400.0
2011-09-14 13:10:00,32.84,32.87,32.75,32.75,46800.0,25.2298,25.2528,25.1606,25.1606,46800.0
2011-09-14 13:15:00,32.75,32.8,32.74,32.8,40900.0,25.1606,25.199,25.1529,25.199,40900.0
2011-09-14 13:20:00,32.81,32.83,32.74,32.81,46600.0,25.2067,25.2221,25.1529,25.2067,46600.0
2011-09-14 13:25:00,32.81,32.84,32.75,32.84,37900.0,25.2067,25.2298,25.1606,25.2298,37900.0
2011-09-14 13:30:00,32.83,32.89,32.82,32.85,37100.0,25.2221,25.2682,25.2144,25.2375,37100.0
2011-09-14 13:35:00,32.85,32.99,32.84,32.99,37700.0,25.2375,25.345,25.2298,25.345,37700.0
2011-09-14 13:40:00,32.99,33.02,32.95,33.02,90600.0,25.345,25.3681,25.3143,25.3681,90600.0
2011-09-14 13:45:00,33.01,33.05,32.99,33.05,59600.0,25.3604,25.3911,25.345,25.3911,59600.0
2011-09-14 13:50:00,33.04,33.09,33.0,33.0,42500.0,25.3834,25.4218,25.3527,25.3527,42500.0
2011-09-14 13:55:00,33.0,33.0,32.8,32.83,75300.0,25.3527,25.3527,25.199,25.2221,75300.0
2011-09-14 14:00:00,32.83,32.93,32.83,32.92,65600.0,25.2221,25.2989,25.2221,25.2912,65600.0
2011-09-14 14:05:00,32.92,33.04,32.92,33.02,34800.0,25.2912,25.3834,25.2912,25.3681,34800.0
2011-09-14 14:10:00,33.02,33.05,32.94,32.95,40300.0,25.3681,25.3911,25.3066,25.3143,40300.0
2011-09-14 14:15:00,32.95,33.12,32.95,33.11,39800.0,25.3143,25.4449,25.3143,25.4372,39800.0
2011-09-14 14:20:00,33.1,33.14,33.07,33.08,20000.0,25.4295,25.4603,25.4065,25.4142,20000.0
2011-09-14 14:25:00,33.07,33.11,33.04,33.09,44500.0,25.4065,25.4372,25.3834,25.4218,44500.0
2011-09-14 14:30:00,33.09,33.13,32.96,32.96,84200.0,25.4218,25.4526,25.322,25.322,84200.0
2011-09-14 14:35:00,32.96,32.97,32.92,32.92,76100.0,25.322,25.3296,25.2912,25.2912,76100.0
2011-09-14 14:40:00,32.93,33.0,32.91,32.97,66800.0,25.2989,25.3527,25.2836,25.3296,66800.0
2011-09-14 14:45:00,32.97,33.0,32.95,32.99,34200.0,25.3296,25.3527,25.3143,25.345,34200.0
2011-09-14 14:50:00,32.99,33.11,32.99,33.11,41700.0,25.345,25.4372,25.345,25.4372,41700.0
2011-09-14 14:55:00,33.11,33.18,33.09,33.18,44500.0,25.4372,25.491,25.4218,25.491,44500.0
2011-09-14 15:00:00,33.18,33.27,33.18,33.25,91800.0,25.491,25.5601,25.491,25.5448,91800.0
2011-09-14 15:05:00,33.26,33.31,33.23,33.3,53800.0,25.5524,25.5909,25.5294,25.5832,53800.0
2011-09-14 15:10:00,33.3,33.34,33.27,33.3,70400.0,25.5832,25.6139,25.5601,25.5832,70400.0
2011-09-14 15:15:00,33.3,33.37,33.3,33.36,80700.0,25.5832,25.637,25.5832,25.6293,80700.0
2011-09-14 15:20:00,33.37,33.38,33.26,33.28,67000.0,25.637,25.6446,25.5524,25.5678,67000.0
2011-09-14 15:25:00,33.29,33.4,33.27,33.35,96900.0,25.5755,25.66,25.5601,25.6216,96900.0
2011-09-14 15:30:00,33.35,33.45,33.34,33.39,102100.0,25.6216,25.6984,25.6139,25.6523,102100.0
2011-09-14 15:35:00,33.38,33.42,33.35,33.35,151500.0,25.6446,25.6754,25.6216,25.6216,151500.0
2011-09-14 15:40:00,33.36,33.37,33.19,33.19,114300.0,25.6293,25.637,25.4987,25.4987,114300.0
2011-09-14 15:45:00,33.19,33.2,32.98,33.02,236900.0,25.4987,25.5063,25.3373,25.3681,236900.0
2011-09-14 15:50:00,33.02,33.08,32.96,32.97,270000.0,25.3681,25.4142,25.322,25.3296,270000.0
2011-09-14 15:55:00,32.97,33.04,32.93,32.96,360200.0,25.3296,25.3834,25.2989,25.322,360200.0
2011-09-15 09:30:00,33.37,33.46,33.25,33.3,65600.0,25.637,25.7061,25.5448,25.5832,65600.0
2011-09-15 09:35:00,33.3,33.38,33.07,33.15,95100.0,25.5832,25.6446,25.4065,25.4679,95100.0
2011-09-15 09:40:00,33.15,33.19,32.99,33.17,93000.0,25.4679,25.4987,25.345,25.4833,93000.0
2011-09-15 09:45:00,33.16,33.23,32.97,33.02,105300.0,25.4756,25.5294,25.3296,25.3681,105300.0
2011-09-15 09:50:00,33.02,33.14,33.02,33.07,88300.0,25.3681,25.4603,25.3681,25.4065,88300.0
2011-09-15 09:55:00,33.07,33.21,33.07,33.13,36400.0,25.4065,25.514,25.4065,25.4526,36400.0
2011-09-15 10:00:00,33.13,33.4,33.1,33.4,108200.0,25.4526,25.66,25.4295,25.66,108200.0
2011-09-15 10:05:00,33.4,33.5,33.37,33.47,214900.0,25.66,25.7368,25.637,25.7138,214900.0
2011-09-15 10:10:00,33.46,33.46,33.26,33.27,81600.0,25.7061,25.7061,25.5524,25.5601,81600.0
2011-09-15 10:15:00,33.27,33.28,33.14,33.15,142000.0,25.5601,25.5678,25.4603,25.4679,142000.0
2011-09-15 10:20:00,33.15,33.16,33.06,33.06,57500.0,25.4679,25.4756,25.3988,25.3988,57500.0
2011-09-15 10:25:00,33.05,33.11,32.97,32.98,69300.0,25.3911,25.4372,25.3296,25.3373,69300.0
2011-09-15 10:30:00,32.98,32.98,32.85,32.9,91300.0,25.3373,25.3373,25.2375,25.2759,91300.0
2011-09-15 10:35:00,32.9,32.91,32.84,32.89,94400.0,25.2759,25.2836,25.2298,25.2682,94400.0
2011-09-15 10:40:00,32.88,33.01,32.88,33.0,68400.0,25.2605,25.3604,25.2605,25.3527,68400.0
2011-09-15 10:45:00,32.99,33.02,32.95,32.98,63000.0,25.345,25.3681,25.3143,25.3373,63000.0
2011-09-15 10:50:00,32.97,32.99,32.81,32.84,109400.0,25.3296,25.345,25.2067,25.2298,109400.0
2011-09-15 10:55:00,32.85,32.94,32.73,32.77,92900.0,25.2375,25.3066,25.1453,25.176,92900.0
2011-09-15 11:00:00,32.76,32.83,32.7,32.83,99600.0,25.1683,25.2221,25.1222,25.2221,99600.0
2011-09-15 11:05:00,32.84,32.97,32.84,32.96,78300.0,25.2298,25.3296,25.2298,25.322,78300.0
2011-09-15 11:10:00,32.95,33.0,32.87,32.88,58500.0,25.3143,25.3527,25.2528,25.2605,58500.0
2011-09-15 11:15:00,32.88,33.0,32.88,32.98,47600.0,25.2605,25.3527,25.2605,25.3373,47600.0
2011-09-15 11:20:00,32.97,33.01,32.94,32.94,46100.0,25.3296,25.3604,25.3066,25.3066,46100.0
2011-09-15 11:25:00,32.94,33.02,32.88,33.02,53000.0,25.3066,25.3681,25.2605,25.3681,53000.0
2011-09-15 11:30:00,33.02,33.13,33.02,33.02,50800.0,25.3681,25.4526,25.3681,25.3681,50800.0
2011-09-15 11:35:00,33.02,33.18,33.01,33.18,31700.0,25.3681,25.491,25.3604,25.491,31700.0
2011-09-15 11:40:00,33.18,33.22,33.12,33.19,35200.0,25.491,25.5217,25.4449,25.4987,35200.0
2011-09-15 11:45:00,33.19,33.22,33.14,33.15,135800.0,25.4987,25.5217,25.4603,25.4679,135800.0
2011-09-15 11:50:00,33.16,33.18,33.08,33.13,37300.0,25.4756,25.491,25.4142,25.4526,37300.0
2011-09-15 11:55:00,33.12,33.15,33.07,33.14,33200.0,25.4449,25.4679,25.4065,25.4603,33200.0
2011-09-15 12:00:00,33.14,33.15,33.09,33.09,67300.0,25.4603,25.4679,25.4218,25.4218,67300.0
2011-09-15 12:05:00,33.09,33.1,33.0,33.1,41100.0,25.4218,25.4295,25.3527,25.4295,41100.0
2011-09-15 12:10:00,33.1,33.15,33.05,33.05,35200.0,25.4295,25.4679,25.3911,25.3911,35200.0
2011-09-15 12:15:00,33.04,33.15,33.04,33.14,55500.0,25.3834,25.4679,25.3834,25.4603,55500.0
2011-09-15 12:20:00,33.13,33.15,33.08,33.13,55300.0,25.4526,25.4679,25.4142,25.4526,55300.0
2011-09-15 12:25:00,33.14,33.18,33.13,33.14,21200.0,25.4603,25.491,25.4526,25.4603,21200.0
2011-09-15 12:30:00,33.15,33.24,33.14,33.22,58400.0,25.4679,25.5371,25.4603,25.5217,58400.0
2011-09-15 12:35:00,33.22,33.26,33.15,33.15,26800.0,25.5217,25.5524,25.4679,25.4679,26800.0
2011-09-15 12:40:00,33.15,33.18,33.14,33.15,26000.0,25.4679,25.491,25.4603,25.4679,26000.0
2011-09-15 12:45:00,33.16,33.16,33.11,33.14,25300.0,25.4756,25.4756,25.4372,25.4603,25300.0
2011-09-15 12:50:00,33.15,33.16,33.13,33.13,20400.0,25.4679,25.4756,25.4526,25.4526,20400.0
2011-09-15 12:55:00,33.13,33.17,33.13,33.16,21400.0,25.4526,25.4833,25.4526,25.4756,21400.0
2011-09-15 13:00:00,33.16,33.19,33.13,33.19,31400.0,25.4756,25.4987,25.4526,25.4987,31400.0
2011-09-15 13:05:00,33.19,33.21,33.18,33.2,32800.0,25.4987,25.514,25.491,25.5063,32800.0
2011-09-15 13:10:00,33.2,33.21,33.18,33.2,35400.0,25.5063,25.514,25.491,25.5063,35400.0
2011-09-15 13:15:00,33.2,33.22,33.15,33.16,30900.0,25.5063,25.5217,25.4679,25.4756,30900.0
2011-09-15 13:20:00,33.16,33.21,33.16,33.2,26600.0,25.4756,25.514,25.4756,25.5063,26600.0
2011-09-15 13:25:00,33.2,33.21,33.15,33.15,16000.0,25.5063,25.514,25.4679,25.4679,16000.0
2011-09-15 13:30:00,33.15,33.22,33.14,33.22,32500.0,25.4679,25.5217,25.4603,25.5217,32500.0
2011-09-15 13:35:00,33.21,33.22,33.15,33.17,31900.0,25.514,25.5217,25.4679,25.4833,31900.0
2011-09-15 13:40:00,33.17,33.22,33.14,33.2,36500.0,25.4833,25.5217,25.4603,25.5063,36500.0
2011-09-15 13:45:00,33.2,33.23,33.15,33.18,53300.0,25.5063,25.5294,25.4679,25.491,53300.0
2011-09-15 13:50:00,33.18,33.23,33.14,33.2,56600.0,25.491,25.5294,25.4603,25.5063,56600.0
2011-09-15 13:55:00,33.19,33.2,33.11,33.17,60400.0,25.4987,25.5063,25.4372,25.4833,60400.0
2011-09-15 14:00:00,33.17,33.2,33.13,33.15,102600.0,25.4833,25.5063,25.4526,25.4679,102600.0
2011-09-15 14:05:00,33.16,33.21,33.14,33.19,58200.0,25.4756,25.514,25.4603,25.4987,58200.0
2011-09-15 14:10:00,33.2,33.31,33.2,33.25,59400.0,25.5063,25.5909,25.5063,25.5448,59400.0
2011-09-15 14:15:00,33.25,33.27,33.16,33.19,81500.0,25.5448,25.5601,25.4756,25.4987,81500.0
2011-09-15 14:20:00,33.18,33.2,33.14,33.15,37300.0,25.491,25.5063,25.4603,25.4679,37300.0
2011-09-15 14:25:00,33.15,33.23,33.14,33.23,32100.0,25.4679,25.5294,25.4603,25.5294,32100.0
2011-09-15 14:30:00,33.23,33.28,33.22,33.28,45300.0,25.5294,25.5678,25.5217,25.5678,45300.0
2011-09-15 14:35:00,33.28,33.29,33.23,33.23,40500.0,25.5678,25.5755,25.5294,25.5294,40500.0
2011-09-15 14:40:00,33.25,33.27,33.22,33.24,47300.0,25.5448,25.5601,25.5217,25.5371,47300.0
2011-09-15 14:45:00,33.24,33.32,33.23,33.32,35800.0,25.5371,25.5985,25.5294,25.5985,35800.0
2011-09-15 14:50:00,33.32,33.36,33.31,33.35,32000.0,25.5985,25.6293,25.5909,25.6216,32000.0
2011-09-15 14:55:00,33.36,33.4,33.35,33.37,52000.0,25.6293,25.66,25.6216,25.637,52000.0
2011-09-15 15:00:00,33.38,33.48,33.34,33.45,251200.0,25.6446,25.7215,25.6139,25.6984,251200.0
2011-09-15 15:05:00,33.44,33.49,33.43,33.45,94700.0,25.6907,25.7291,25.6831,25.6984,94700.0
2011-09-15 15:10:00,33.45,33.51,33.44,33.48,110700.0,25.6984,25.7445,25.6907,25.7215,110700.0
2011-09-15 15:15:00,33.48,33.48,33.34,33.34,65600.0,25.7215,25.7215,25.6139,25.6139,65600.0
2011-09-15 15:20:00,33.34,33.35,33.29,33.29,77500.0,25.6139,25.6216,25.5755,25.5755,77500.0
2011-09-15 15:25:00,33.29,33.29,33.19,33.23,57900.0,25.5755,25.5755,25.4987,25.5294,57900.0
2011-09-15 15:30:00,33.22,33.27,33.2,33.27,125900.0,25.5217,25.5601,25.5063,25.5601,125900.0
2011-09-15 15:35:00,33.27,33.27,33.21,33.25,121600.0,25.5601,25.5601,25.514,25.5448,121600.0
2011-09-15 15:40:00,33.25,33.33,33.22,33.29,118800.0,25.5448,25.6062,25.5217,25.5755,118800.0
2011-09-15 15:45:00,33.29,33.31,33.21,33.31,158700.0,25.5755,25.5909,25.514,25.5909,158700.0
2011-09-15 15:50:00,33.32,33.34,33.26,33.28,123200.0,25.5985,25.6139,25.5524,25.5678,123200.0
2011-09-15 15:55:00,33.28,33.33,33.26,33.33,180900.0,25.5678,25.6062,25.5524,25.6062,180900.0
2011-09-16 09:30:00,33.45,33.53,33.34,33.5,768700.0,25.6984,25.7599,25.6139,25.7368,768700.0
2011-09-16 09:35:00,33.53,33.56,33.46,33.46,100600.0,25.7599,25.7829,25.7061,25.7061,100600.0
2011-09-16 09:40:00,33.45,33.59,33.45,33.55,117900.0,25.6984,25.806,25.6984,25.7752,117900.0
2011-09-16 09:45:00,33.55,33.58,33.49,33.53,86200.0,25.7752,25.7983,25.7291,25.7599,86200.0
2011-09-16 09:50:00,33.52,33.58,33.47,33.5,69900.0,25.7522,25.7983,25.7138,25.7368,69900.0
2011-09-16 09:55:00,33.58,33.6,33.39,33.41,77300.0,25.7983,25.8137,25.6523,25.6677,77300.0
2011-09-16 10:00:00,33.41,33.49,33.38,33.41,69900.0,25.6677,25.7291,25.6446,25.6677,69900.0
2011-09-16 10:05:00,33.41,33.43,33.36,33.43,49700.0,25.6677,25.6831,25.6293,25.6831,49700.0
2011-09-16 10:10:00,33.43,33.59,33.41,33.59,78000.0,25.6831,25.806,25.6677,25.806,78000.0
2011-09-16 10:15:00,33.59,33.65,33.56,33.61,86500.0,25.806,25.8521,25.7829,25.8213,86500.0
2011-09-16 10:20:00,33.6,33.65,33.55,33.56,148700.0,25.8137,25.8521,25.7752,25.7829,148700.0
2011-09-16 10:25:00,33.57,33.61,33.43,33.46,82500.0,25.7906,25.8213,25.6831,25.7061,82500.0
2011-09-16 10:30:00,33.47,33.52,33.34,33.44,148200.0,25.7138,25.7522,25.6139,25.6907,148200.0
2011-09-16 10:35:00,33.44,33.47,33.27,33.31,72200.0,25.6907,25.7138,25.5601,25.5909,72200.0
2011-09-16 10:40:00,33.32,33.42,33.27,33.27,70800.0,25.5985,25.6754,25.5601,25.5601,70800.0
2011-09-16 10:45:00,33.27,33.32,33.15,33.19,70700.0,25.5601,25.5985,25.4679,25.4987,70700.0
2011-09-16 10:50:00,33.19,33.21,33.11,33.14,54600.0,25.4987,25.514,25.4372,25.4603,54600.0
2011-09-16 10:55:00,33.15,33.23,33.08,33.23,79300.0,25.4679,25.5294,25.4142,25.5294,79300.0
2011-09-16 11:00:00,33.23,33.36,33.23,33.34,96500.0,25.5294,25.6293,25.5294,25.6139,96500.0
2011-09-16 11:05:00,33.35,33.37,33.31,33.35,29100.0,25.6216,25.637,25.5909,25.6216,29100.0
2011-09-16 11:10:00,33.37,33.42,33.31,33.33,101700.0,25.637,25.6754,25.5909,25.6062,101700.0
2011-09-16 11:15:00,33.34,33.37,33.23,33.28,41300.0,25.6139,25.637,25.5294,25.5678,41300.0
2011-09-16 11:20:00,33.27,33.29,33.18,33.23,29200.0,25.5601,25.5755,25.491,25.5294,29200.0
2011-09-16 11:25:00,33.23,33.27,33.19,33.22,69200.0,25.5294,25.5601,25.4987,25.5217,69200.0
2011-09-16 11:30:00,33.22,33.36,33.16,33.35,65300.0,25.5217,25.6293,25.4756,25.6216,65300.0
2011-09-16 11:35:00,33.33,33.46,33.33,33.45,51400.0,25.6062,25.7061,25.6062,25.6984,51400.0
2011-09-16 11:40:00,33.46,33.59,33.44,33.54,66800.0,25.7061,25.806,25.6907,25.7676,66800.0
2011-09-16 11:45:00,33.55,33.57,33.49,33.51,28400.0,25.7752,25.7906,25.7291,25.7445,28400.0
2011-09-16 11:50:00,33.52,33.62,33.52,33.57,30900.0,25.7522,25.829,25.7522,25.7906,30900.0
2011-09-16 11:55:00,33.57,33.69,33.57,33.68,57300.0,25.7906,25.8828,25.7906,25.8751,57300.0
2011-09-16 12:00:00,33.68,33.69,33.62,33.62,73700.0,25.8751,25.8828,25.829,25.829,73700.0
2011-09-16 12:05:00,33.61,33.65,33.6,33.64,44200.0,25.8213,25.8521,25.8137,25.8444,44200.0
2011-09-16 12:10:00,33.64,33.65,33.64,33.65,64300.0,25.8444,25.8521,25.8444,25.8521,64300.0
2011-09-16 12:15:00,33.64,33.67,33.61,33.62,40500.0,25.8444,25.8674,25.8213,25.829,40500.0
2011-09-16 12:20:00,33.62,33.63,33.57,33.59,32600.0,25.829,25.8367,25.7906,25.806,32600.0
2011-09-16 12:25:00,33.59,33.65,33.59,33.63,51300.0,25.806,25.8521,25.806,25.8367,51300.0
2011-09-16 12:30:00,33.63,33.67,33.6,33.65,30400.0,25.8367,25.8674,25.8137,25.8521,30400.0
2011-09-16 12:35:00,33.64,33.66,33.63,33.65,55300.0,25.8444,25.8598,25.8367,25.8521,55300.0
2011-09-16 12:40:00,33.65,33.66,33.6,33.61,23600.0,25.8521,25.8598,25.8137,25.8213,23600.0
2011-09-16 12:45:00,33.61,33.66,33.61,33.61,42500.0,25.8213,25.8598,25.8213,25.8213,42500.0
2011-09-16 12:50:00,33.62,33.65,33.62,33.65,28100.0,25.829,25.8521,25.829,25.8521,28100.0
2011-09-16 12:55:00,33.65,33.67,33.6,33.61,28700.0,25.8521,25.8674,25.8137,25.8213,28700.0
2011-09-16 13:00:00,33.6,33.62,33.56,33.57,28000.0,25.8137,25.829,25.7829,25.7906,28000.0
2011-09-16 13:05:00,33.57,33.62,33.51,33.51,53800.0,25.7906,25.829,25.7445,25.7445,53800.0
2011-09-16 13:10:00,33.51,33.54,33.49,33.52,28800.0,25.7445,25.7676,25.7291,25.7522,28800.0
2011-09-16 13:15:00,33.53,33.55,33.49,33.49,40300.0,25.7599,25.7752,25.7291,25.7291,40300.0
2011-09-16 13:20:00,33.5,33.53,33.47,33.51,39600.0,25.7368,25.7599,25.7138,25.7445,39600.0
2011-09-16 13:25:00,33.5,33.53,33.48,33.51,50300.0,25.7368,25.7599,25.7215,25.7445,50300.0
2011-09-16 13:30:00,33.51,33.52,33.38,33.39,87100.0,25.7445,25.7522,25.6446,25.6523,87100.0
2011-09-16 13:35:00,33.39,33.43,33.33,33.43,55900.0,25.6523,25.6831,25.6062,25.6831,55900.0
2011-09-16 13:40:00,33.43,33.45,33.41,33.41,50600.0,25.6831,25.6984,25.6677,25.6677,50600.0
2011-09-16 13:45:00,33.41,33.43,33.37,33.39,61100.0,25.6677,25.6831,25.637,25.6523,61100.0
2011-09-16 13:50:00,33.39,33.42,33.38,33.4,38700.0,25.6523,25.6754,25.6446,25.66,38700.0
2011-09-16 13:55:00,33.39,33.46,33.38,33.42,52300.0,25.6523,25.7061,25.6446,25.6754,52300.0
2011-09-16 14:00:00,33.42,33.47,33.37,33.4,69800.0,25.6754,25.7138,25.637,25.66,69800.0
2011-09-16 14:05:00,33.41,33.46,33.39,33.39,40800.0,25.6677,25.7061,25.6523,25.6523,40800.0
2011-09-16 14:10:00,33.39,33.43,33.34,33.34,34100.0,25.6523,25.6831,25.6139,25.6139,34100.0
2011-09-16 14:15:00,33.34,33.37,33.29,33.32,48300.0,25.6139,25.637,25.5755,25.5985,48300.0
2011-09-16 14:20:00,33.33,33.35,33.3,33.3,40800.0,25.6062,25.6216,25.5832,25.5832,40800.0
2011-09-16 14:25:00,33.3,33.32,33.27,33.27,31100.0,25.5832,25.5985,25.5601,25.5601,31100.0
2011-09-16 14:30:00,33.27,33.36,33.27,33.36,56700.0,25.5601,25.6293,25.5601,25.6293,56700.0
2011-09-16 14:35:00,33.35,33.36,33.25,33.27,145400.0,25.6216,25.6293,25.5448,25.5601,145400.0
2011-09-16 14:40:00,33.28,33.32,33.26,33.29,50300.0,25.5678,25.5985,25.5524,25.5755,50300.0
2011-09-16 14:45:00,33.29,33.38,33.28,33.38,44500.0,25.5755,25.6446,25.5678,25.6446,44500.0
2011-09-16 14:50:00,33.37,33.44,33.37,33.44,40300.0,25.637,25.6907,25.637,25.6907,40300.0
2011-09-16 14:55:00,33.43,33.55,33.43,33.54,39100.0,25.6831,25.7752,25.6831,25.7676,39100.0
2011-09-16 15:00:00,33.53,33.55,33.48,33.49,68100.0,25.7599,25.7752,25.7215,25.7291,68100.0
2011-09-16 15:05:00,33.48,33.49,33.42,33.42,55400.0,25.7215,25.7291,25.6754,25.6754,55400.0
2011-09-16 15:10:00,33.42,33.48,33.41,33.46,43500.0,25.6754,25.7215,25.6677,25.7061,43500.0
2011-09-16 15:15:00,33.45,33.49,33.44,33.48,58100.0,25.6984,25.7291,25.6907,25.7215,58100.0
2011-09-16 15:20:00,33.49,33.55,33.48,33.51,73900.0,25.7291,25.7752,25.7215,25.7445,73900.0
2011-09-16 15:25:00,33.5,33.53,33.44,33.46,100500.0,25.7368,25.7599,25.6907,25.7061,100500.0
2011-09-16 15:30:00,33.45,33.58,33.44,33.56,105800.0,25.6984,25.7983,25.6907,25.7829,105800.0
2011-09-16 15:35:00,33.55,33.59,33.51,33.56,133900.0,25.7752,25.806,25.7445,25.7829,133900.0
2011-09-16 15:40:00,33.56,33.57,33.45,33.45,254500.0,25.7829,25.7906,25.6984,25.6984,254500.0
2011-09-16 15:45:00,33.45,33.56,33.38,33.44,386500.0,25.6984,25.7829,25.6446,25.6907,386500.0
2011-09-16 15:50:00,33.44,33.5,33.42,33.5,258300.0,25.6907,25.7368,25.6754,25.7368,258300.0
2011-09-16 15:55:00,33.49,33.56,33.46,33.53,465400.0,25.7291,25.7829,25.7061,25.7599,465400.0
2011-09-19 09:30:00,32.4,32.46,32.22,32.25,159500.0,24.8917,24.9378,24.7535,24.7765,159500.0
2011-09-19 09:35:00,32.24,32.28,31.92,31.97,275800.0,24.7688,24.7995,24.523,24.5614,275800.0
2011-09-19 09:40:00,31.96,32.03,31.86,32.01,170900.0,24.5537,24.6075,24.4769,24.5921,170900.0
2011-09-19 09:45:00,31.99,31.99,31.89,31.89,65400.0,24.5768,24.5768,24.4999,24.4999,65400.0
2011-09-19 09:50:00,31.89,32.07,31.83,32.07,104900.0,24.4999,24.6382,24.4538,24.6382,104900.0
2011-09-19 09:55:00,32.07,32.15,32.01,32.01,142200.0,24.6382,24.6997,24.5921,24.5921,142200.0
2011-09-19 10:00:00,32.01,32.2,31.99,32.19,62700.0,24.5921,24.7381,24.5768,24.7304,62700.0
2011-09-19 10:05:00,32.19,32.27,32.17,32.22,120300.0,24.7304,24.7919,24.715,24.7535,120300.0
2011-09-19 10:10:00,32.21,32.23,32.1,32.13,118200.0,24.7458,24.7611,24.6613,24.6843,118200.0
2011-09-19 10:15:00,32.12,32.13,32.03,32.11,227400.0,24.6766,24.6843,24.6075,24.6689,227400.0
2011-09-19 10:20:00,32.12,32.12,32.06,32.12,54900.0,24.6766,24.6766,24.6305,24.6766,54900.0
2011-09-19 10:25:00,32.12,32.19,32.1,32.16,80000.0,24.6766,24.7304,24.6613,24.7074,80000.0
2011-09-19 10:30:00,32.17,32.21,32.07,32.12,121000.0,24.715,24.7458,24.6382,24.6766,121000.0
2011-09-19 10:35:00,32.12,32.18,32.1,32.1,149600.0,24.6766,24.7227,24.6613,24.6613,149600.0
2011-09-19 10:40:00,32.1,32.11,32.04,32.08,59900.0,24.6613,24.6689,24.6152,24.6459,59900.0
2011-09-19 10:45:00,32.08,32.16,32.07,32.13,78000.0,24.6459,24.7074,24.6382,24.6843,78000.0
2011-09-19 10:50:00,32.12,32.14,32.08,32.13,78200.0,24.6766,24.692,24.6459,24.6843,78200.0
2011-09-19 10:55:00,32.13,32.14,32.05,32.05,111000.0,24.6843,24.692,24.6228,24.6228,111000.0
2011-09-19 11:00:00,32.05,32.15,32.05,32.11,51200.0,24.6228,24.6997,24.6228,24.6689,51200.0
2011-09-19 11:05:00,32.12,32.16,32.09,32.15,95100.0,24.6766,24.7074,24.6536,24.6997,95100.0
2011-09-19 11:10:00,32.15,32.15,32.05,32.14,88300.0,24.6997,24.6997,24.6228,24.692,88300.0
2011-09-19 11:15:00,32.14,32.15,32.08,32.09,41700.0,24.692,24.6997,24.6459,24.6536,41700.0
2011-09-19 11:20:00,32.09,32.19,32.09,32.11,98900.0,24.6536,24.7304,24.6536,24.6689,98900.0
2011-09-19 11:25:00,32.12,32.12,32.04,32.05,44400.0,24.6766,24.6766,24.6152,24.6228,44400.0
2011-09-19 11:30:00,32.05,32.05,31.95,31.98,73400.0,24.6228,24.6228,24.546,24.5691,73400.0
2011-09-19 11:35:00,31.99,32.04,31.97,32.04,187100.0,24.5768,24.6152,24.5614,24.6152,187100.0
2011-09-19 11:40:00,32.04,32.12,32.04,32.09,54200.0,24.6152,24.6766,24.6152,24.6536,54200.0
2011-09-19 11:45:00,32.09,32.32,32.09,32.32,115500.0,24.6536,24.8303,24.6536,24.8303,115500.0
2011-09-19 11:50:00,32.33,32.34,32.21,32.21,59100.0,24.838,24.8456,24.7458,24.7458,59100.0
2011-09-19 11:55:00,32.22,32.22,32.12,32.12,40200.0,24.7535,24.7535,24.6766,24.6766,40200.0
2011-09-19 12:00:00,32.12,32.18,32.12,32.16,26600.0,24.6766,24.7227,24.6766,24.7074,26600.0
2011-09-19 12:05:00,32.17,32.2,32.07,32.07,49900.0,24.715,24.7381,24.6382,24.6382,49900.0
2011-09-19 12:10:00,32.08,32.1,31.91,31.93,89100.0,24.6459,24.6613,24.5153,24.5307,89100.0
2011-09-19 12:15:00,31.94,31.96,31.82,31.83,40300.0,24.5383,24.5537,24.4461,24.4538,40300.0
2011-09-19 12:20:00,31.83,31.84,31.75,31.79,67700.0,24.4538,24.4615,24.3924,24.4231,67700.0
2011-09-19 12:25:00,31.79,31.8,31.76,31.8,30500.0,24.4231,24.4308,24.4001,24.4308,30500.0
2011-09-19 12:30:00,31.8,31.83,31.8,31.83,40000.0,24.4308,24.4538,24.4308,24.4538,40000.0
2011-09-19 12:35:00,31.82,31.83,31.76,31.82,43200.0,24.4461,24.4538,24.4001,24.4461,43200.0
2011-09-19 12:40:00,31.83,31.87,31.82,31.87,26100.0,24.4538,24.4846,24.4461,24.4846,26100.0
2011-09-19 12:45:00,31.87,31.89,31.81,31.82,39800.0,24.4846,24.4999,24.4385,24.4461,39800.0
2011-09-19 12:50:00,31.81,31.83,31.76,31.76,47500.0,24.4385,24.4538,24.4001,24.4001,47500.0
2011-09-19 12:55:00,31.76,31.77,31.74,31.76,35300.0,24.4001,24.4077,24.3847,24.4001,35300.0
2011-09-19 13:00:00,31.76,31.79,31.73,31.79,49200.0,24.4001,24.4231,24.377,24.4231,49200.0
2011-09-19 13:05:00,31.79,31.82,31.77,31.82,33800.0,24.4231,24.4461,24.4077,24.4461,33800.0
2011-09-19 13:10:00,31.83,31.83,31.73,31.73,34500.0,24.4538,24.4538,24.377,24.377,34500.0
2011-09-19 13:15:00,31.74,31.78,31.68,31.78,39100.0,24.3847,24.4154,24.3386,24.4154,39100.0
2011-09-19 13:20:00,31.78,31.81,31.73,31.79,60900.0,24.4154,24.4385,24.377,24.4231,60900.0
2011-09-19 13:25:00,31.79,31.8,31.7,31.78,47100.0,24.4231,24.4308,24.354,24.4154,47100.0
2011-09-19 13:30:00,31.79,31.83,31.78,31.83,43200.0,24.4231,24.4538,24.4154,24.4538,43200.0
2011-09-19 13:35:00,31.83,31.87,31.82,31.83,44400.0,24.4538,24.4846,24.4461,24.4538,44400.0
2011-09-19 13:40:00,31.83,31.92,31.83,31.91,34800.0,24.4538,24.523,24.4538,24.5153,34800.0
2011-09-19 13:45:00,31.91,31.93,31.9,31.92,43900.0,24.5153,24.5307,24.5076,24.523,43900.0
2011-09-19 13:50:00,31.91,31.92,31.89,31.9,35500.0,24.5153,24.523,24.4999,24.5076,35500.0
2011-09-19 13:55:00,31.91,31.95,31.9,31.95,25800.0,24.5153,24.546,24.5076,24.546,25800.0
2011-09-19 14:00:00,31.95,31.95,31.87,31.87,43700.0,24.546,24.546,24.4846,24.4846,43700.0
2011-09-19 14:05:00,31.87,31.96,31.86,31.94,72800.0,24.4846,24.5537,24.4769,24.5383,72800.0
2011-09-19 14:10:00,31.93,31.97,31.91,31.97,82700.0,24.5307,24.5614,24.5153,24.5614,82700.0
2011-09-19 14:15:00,31.97,32.05,31.96,32.05,50700.0,24.5614,24.6228,24.5537,24.6228,50700.0
2011-09-19 14:20:00,32.04,32.06,32.0,32.01,49600.0,24.6152,24.6305,24.5844,24.5921,49600.0
2011-09-19 14:25:00,32.01,32.02,31.95,31.96,39400.0,24.5921,24.5998,24.546,24.5537,39400.0
2011-09-19 14:30:00,31.97,32.0,31.93,31.93,39900.0,24.5614,24.5844,24.5307,24.5307,39900.0
2011-09-19 14:35:00,31.94,31.94,31.88,31.94,86800.0,24.5383,24.5383,24.4922,24.5383,86800.0
2011-09-19 14:40:00,31.94,32.02,31.93,31.96,81700.0,24.5383,24.5998,24.5307,24.5537,81700.0
2011-09-19 14:45:00,31.96,31.97,31.88,31.94,72000.0,24.5537,24.5614,24.4922,24.5383,72000.0
2011-09-19 14:50:00,31.95,31.98,31.86,31.88,87400.0,24.546,24.5691,24.4769,24.4922,87400.0
2011-09-19 14:55:00,31.87,31.87,31.78,31.79,50600.0,24.4846,24.4846,24.4154,24.4231,50600.0
2011-09-19 15:00:00,31.79,31.84,31.78,31.78,84000.0,24.4231,24.4615,24.4154,24.4154,84000.0
2011-09-19 15:05:00,31.78,31.79,31.69,31.7,71900.0,24.4154,24.4231,24.3463,24.354,71900.0
2011-09-19 15:10:00,31.7,31.84,31.69,31.79,320900.0,24.354,24.4615,24.3463,24.4231,320900.0
2011-09-19 15:15:00,31.8,31.94,31.77,31.9,198500.0,24.4308,24.5383,24.4077,24.5076,198500.0
2011-09-19 15:20:00,31.91,32.02,31.89,31.99,206900.0,24.5153,24.5998,24.4999,24.5768,206900.0
2011-09-19 15:25:00,31.99,32.12,31.99,32.12,189000.0,24.5768,24.6766,24.5768,24.6766,189000.0
2011-09-19 15:30:00,32.12,32.28,32.12,32.28,253200.0,24.6766,24.7995,24.6766,24.7995,253200.0
2011-09-19 15:35:00,32.28,32.47,32.25,32.42,216600.0,24.7995,24.9455,24.7765,24.9071,216600.0
2011-09-19 15:40:00,32.42,32.43,32.3,32.34,270100.0,24.9071,24.9148,24.8149,24.8456,270100.0
2011-09-19 15:45:00,32.34,32.38,32.29,32.31,295500.0,24.8456,24.8764,24.8072,24.8226,295500.0
2011-09-19 15:50:00,32.33,32.38,32.29,32.37,273000.0,24.838,24.8764,24.8072,24.8687,273000.0
2011-09-19 15:55:00,32.37,32.4,32.22,32.23,309800.0,24.8687,24.8917,24.7535,24.7611,309800.0
2011-09-20 09:30:00,32.37,32.66,32.24,32.26,523100.0,24.8687,25.0915,24.7688,24.7842,523100.0
2011-09-20 09:35:00,32.28,32.31,31.94,32.16,407800.0,24.7995,24.8226,24.5383,24.7074,407800.0
2011-09-20 09:40:00,32.14,32.73,32.11,32.73,283800.0,24.692,25.1453,24.6689,25.1453,283800.0
2011-09-20 09:45:00,32.73,32.98,32.59,32.79,331700.0,25.1453,25.3373,25.0377,25.1914,331700.0
2011-09-20 09:50:00,32.79,32.97,32.65,32.97,202600.0,25.1914,25.3296,25.0838,25.3296,202600.0
2011-09-20 09:55:00,32.97,32.98,32.61,32.9,288900.0,25.3296,25.3373,25.0531,25.2759,288900.0
2011-09-20 10:00:00,32.9,33.13,32.84,33.12,301600.0,25.2759,25.4526,25.2298,25.4449,301600.0
2011-09-20 10:05:00,33.11,33.41,33.11,33.11,404800.0,25.4372,25.6677,25.4372,25.4372,404800.0
2011-09-20 10:10:00,33.11,33.16,32.86,33.16,340600.0,25.4372,25.4756,25.2451,25.4756,340600.0
2011-09-20 10:15:00,33.17,33.57,33.13,33.54,287100.0,25.4833,25.7906,25.4526,25.7676,287100.0
2011-09-20 10:20:00,33.55,33.93,33.51,33.93,318200.0,25.7752,26.0672,25.7445,26.0672,318200.0
2011-09-20 10:25:00,33.93,33.97,33.66,33.94,288100.0,26.0672,26.0979,25.8598,26.0749,288100.0
2011-09-20 10:30:00,33.94,33.96,33.55,33.68,221900.0,26.0749,26.0902,25.7752,25.8751,221900.0
2011-09-20 10:35:00,33.69,33.87,33.67,33.84,130900.0,25.8828,26.0211,25.8674,25.998,130900.0
2011-09-20 10:40:00,33.83,34.19,33.83,34.07,217600.0,25.9904,26.2669,25.9904,26.1747,217600.0
2011-09-20 10:45:00,34.09,34.32,34.04,34.21,153200.0,26.1901,26.3668,26.1517,26.2823,153200.0
2011-09-20 10:50:00,34.22,34.37,34.1,34.2,164700.0,26.29,26.4052,26.1978,26.2746,164700.0
2011-09-20 10:55:00,34.19,34.33,34.03,34.27,197600.0,26.2669,26.3745,26.144,26.3284,197600.0
2011-09-20 11:00:00,34.25,34.55,34.21,34.55,281100.0,26.313,26.5435,26.2823,26.5435,281100.0
2011-09-20 11:05:00,34.55,34.69,34.5,34.59,224600.0,26.5435,26.6511,26.5051,26.5742,224600.0
2011-09-20 11:10:00,34.58,34.61,34.38,34.48,266400.0,26.5666,26.5896,26.4129,26.4897,266400.0
2011-09-20 11:15:00,34.47,34.54,34.42,34.43,204600.0,26.482,26.5358,26.4436,26.4513,204600.0
2011-09-20 11:20:00,34.43,34.47,34.31,34.42,127500.0,26.4513,26.482,26.3591,26.4436,127500.0
2011-09-20 11:25:00,34.42,34.44,34.32,34.41,72900.0,26.4436,26.459,26.3668,26.4359,72900.0
2011-09-20 11:30:00,34.41,34.5,34.37,34.41,175600.0,26.4359,26.5051,26.4052,26.4359,175600.0
2011-09-20 11:35:00,34.42,34.43,34.31,34.32,44000.0,26.4436,26.4513,26.3591,26.3668,44000.0
2011-09-20 11:40:00,34.32,34.37,34.2,34.2,80200.0,26.3668,26.4052,26.2746,26.2746,80200.0
2011-09-20 11:45:00,34.2,34.21,34.14,34.19,93700.0,26.2746,26.2823,26.2285,26.2669,93700.0
2011-09-20 11:50:00,34.19,34.21,34.07,34.12,152100.0,26.2669,26.2823,26.1747,26.2132,152100.0
2011-09-20 11:55:00,34.13,34.13,34.05,34.12,68500.0,26.2208,26.2208,26.1594,26.2132,68500.0
2011-09-20 12:00:00,34.11,34.19,34.1,34.13,60400.0,26.2055,26.2669,26.1978,26.2208,60400.0
2011-09-20 12:05:00,34.12,34.16,33.99,34.08,66700.0,26.2132,26.2439,26.1133,26.1824,66700.0
2011-09-20 12:10:00,34.08,34.14,34.03,34.04,33100.0,26.1824,26.2285,26.144,26.1517,33100.0
2011-09-20 12:15:00,34.04,34.24,34.03,34.11,44300.0,26.1517,26.3053,26.144,26.2055,44300.0
2011-09-20 12:20:00,34.11,34.23,34.11,34.18,31700.0,26.2055,26.2977,26.2055,26.2592,31700.0
2011-09-20 12:25:00,34.19,34.29,34.18,34.26,31900.0,26.2669,26.3438,26.2592,26.3207,31900.0
2011-09-20 12:30:00,34.26,34.33,34.23,34.33,34300.0,26.3207,26.3745,26.2977,26.3745,34300.0
2011-09-20 12:35:00,34.33,34.34,34.18,34.19,62600.0,26.3745,26.3822,26.2592,26.2669,62600.0
2011-09-20 12:40:00,34.19,34.21,34.16,34.2,39900.0,26.2669,26.2823,26.2439,26.2746,39900.0
2011-09-20 12:45:00,34.2,34.32,34.18,34.31,86300.0,26.2746,26.3668,26.2592,26.3591,86300.0
2011-09-20 12:50:00,34.32,34.53,34.32,34.53,89300.0,26.3668,26.5281,26.3668,26.5281,89300.0
2011-09-20 12:55:00,34.53,34.73,34.52,34.71,102600.0,26.5281,26.6818,26.5205,26.6664,102600.0
2011-09-20 13:00:00,34.7,34.81,34.65,34.8,87400.0,26.6587,26.7433,26.6203,26.7356,87400.0
2011-09-20 13:05:00,34.81,34.81,34.65,34.79,70300.0,26.7433,26.7433,26.6203,26.7279,70300.0
2011-09-20 13:10:00,34.79,34.87,34.62,34.86,90600.0,26.7279,26.7894,26.5973,26.7817,90600.0
2011-09-20 13:15:00,34.87,34.9,34.77,34.83,87900.0,26.7894,26.8124,26.7125,26.7586,87900.0
2011-09-20 13:20:00,34.83,34.89,34.76,34.8,63200.0,26.7586,26.8047,26.7048,26.7356,63200.0
2011-09-20 13:25:00,34.79,34.92,34.7,34.92,112300.0,26.7279,26.8278,26.6587,26.8278,112300.0
2011-09-20 13:30:00,34.91,34.92,34.73,34.75,84900.0,26.8201,26.8278,26.6818,26.6972,84900.0
2011-09-20 13:35:00,34.75,34.78,34.58,34.7,143200.0,26.6972,26.7202,26.5666,26.6587,143200.0
2011-09-20 13:40:00,34.68,34.69,34.55,34.64,73400.0,26.6434,26.6511,26.5435,26.6126,73400.0
2011-09-20 13:45:00,34.63,34.83,34.61,34.82,65400.0,26.605,26.7586,26.5896,26.7509,65400.0
2011-09-20 13:50:00,34.83,34.83,34.68,34.72,97000.0,26.7586,26.7586,26.6434,26.6741,97000.0
2011-09-20 13:55:00,34.72,34.79,34.67,34.78,61000.0,26.6741,26.7279,26.6357,26.7202,61000.0
2011-09-20 14:00:00,34.78,34.83,34.74,34.79,135200.0,26.7202,26.7586,26.6895,26.7279,135200.0
2011-09-20 14:05:00,34.78,34.98,34.75,34.95,149200.0,26.7202,26.8739,26.6972,26.8508,149200.0
2011-09-20 14:10:00,34.95,34.97,34.88,34.9,78600.0,26.8508,26.8662,26.797,26.8124,78600.0
2011-09-20 14:15:00,34.9,34.93,34.85,34.86,102600.0,26.8124,26.8354,26.774,26.7817,102600.0
2011-09-20 14:20:00,34.88,34.95,34.87,34.9,57000.0,26.797,26.8508,26.7894,26.8124,57000.0
2011-09-20 14:25:00,34.91,35.04,34.9,35.03,73300.0,26.8201,26.92,26.8124,26.9123,73300.0
2011-09-20 14:30:00,35.02,35.07,34.7,34.72,173000.0,26.9046,26.943,26.6587,26.6741,173000.0
2011-09-20 14:35:00,34.73,34.76,34.62,34.76,134200.0,26.6818,26.7048,26.5973,26.7048,134200.0
2011-09-20 14:40:00,34.75,34.85,34.75,34.8,201500.0,26.6972,26.774,26.6972,26.7356,201500.0
2011-09-20 14:45:00,34.81,34.86,34.68,34.77,226800.0,26.7433,26.7817,26.6434,26.7125,226800.0
2011-09-20 14:50:00,34.76,34.84,34.72,34.82,155400.0,26.7048,26.7663,26.6741,26.7509,155400.0
2011-09-20 14:55:00,34.82,34.88,34.76,34.81,121800.0,26.7509,26.797,26.7048,26.7433,121800.0
2011-09-20 15:00:00,34.81,34.88,34.62,34.65,110400.0,26.7433,26.797,26.5973,26.6203,110400.0
2011-09-20 15:05:00,34.64,34.64,34.37,34.4,151100.0,26.6126,26.6126,26.4052,26.4283,151100.0
2011-09-20 15:10:00,34.4,34.56,34.4,34.45,145600.0,26.4283,26.5512,26.4283,26.4667,145600.0
2011-09-20 15:15:00,34.45,34.48,34.28,34.32,108200.0,26.4667,26.4897,26.3361,26.3668,108200.0
2011-09-20 15:20:00,34.3,34.34,34.23,34.24,71400.0,26.3514,26.3822,26.2977,26.3053,71400.0
2011-09-20 15:25:00,34.24,34.32,34.14,34.25,96900.0,26.3053,26.3668,26.2285,26.313,96900.0
2011-09-20 15:30:00,34.25,34.4,34.22,34.37,123300.0,26.313,26.4283,26.29,26.4052,123300.0
2011-09-20 15:35:00,34.36,34.37,34.25,34.27,185800.0,26.3975,26.4052,26.313,26.3284,185800.0
2011-09-20 15:40:00,34.28,34.3,33.99,34.0,247800.0,26.3361,26.3514,26.1133,26.121,247800.0
2011-09-20 15:45:00,33.99,34.02,33.73,33.82,438600.0,26.1133,26.1363,25.9135,25.9827,438600.0
2011-09-20 15:50:00,33.83,33.95,33.82,33.92,345400.0,25.9904,26.0825,25.9827,26.0595,345400.0
2011-09-20 15:55:00,33.92,33.97,33.84,33.89,468200.0,26.0595,26.0979,25.998,26.0365,468200.0
2011-09-21 09:30:00,33.98,34.02,33.89,33.97,226900.0,26.1056,26.1363,26.0365,26.0979,226900.0
2011-09-21 09:35:00,33.98,34.1,33.98,34.1,137000.0,26.1056,26.1978,26.1056,26.1978,137000.0
2011-09-21 09:40:00,34.12,34.14,33.75,33.78,124700.0,26.2132,26.2285,25.9289,25.9519,124700.0
2011-09-21 09:45:00,33.78,33.9,33.73,33.77,68400.0,25.9519,26.0441,25.9135,25.9443,68400.0
2011-09-21 09:50:00,33.76,33.88,33.69,33.88,84600.0,25.9366,26.0288,25.8828,26.0288,84600.0
2011-09-21 09:55:00,33.87,33.98,33.84,33.97,52000.0,26.0211,26.1056,25.998,26.0979,52000.0
2011-09-21 10:00:00,33.99,34.0,33.8,33.9,79600.0,26.1133,26.121,25.9673,26.0441,79600.0
2011-09-21 10:05:00,33.91,33.94,33.8,33.8,64400.0,26.0518,26.0749,25.9673,25.9673,64400.0
2011-09-21 10:10:00,33.8,33.82,33.69,33.74,73200.0,25.9673,25.9827,25.8828,25.9212,73200.0
2011-09-21 10:15:00,33.75,33.82,33.7,33.75,74700.0,25.9289,25.9827,25.8905,25.9289,74700.0
2011-09-21 10:20:00,33.74,33.76,33.63,33.69,44300.0,25.9212,25.9366,25.8367,25.8828,44300.0
2011-09-21 10:25:00,33.7,33.73,33.65,33.66,50400.0,25.8905,25.9135,25.8521,25.8598,50400.0
2011-09-21 10:30:00,33.66,33.71,33.6,33.63,82900.0,25.8598,25.8982,25.8137,25.8367,82900.0
2011-09-21 10:35:00,33.62,33.62,33.47,33.54,86500.0,25.829,25.829,25.7138,25.7676,86500.0
2011-09-21 10:40:00,33.54,33.62,33.5,33.61,92700.0,25.7676,25.829,25.7368,25.8213,92700.0
2011-09-21 10:45:00,33.61,33.65,33.47,33.48,63400.0,25.8213,25.8521,25.7138,25.7215,63400.0
2011-09-21 10:50:00,33.47,33.47,33.34,33.34,74000.0,25.7138,25.7138,25.6139,25.6139,74000.0
2011-09-21 10:55:00,33.33,33.37,33.27,33.35,77100.0,25.6062,25.637,25.5601,25.6216,77100.0
2011-09-21 11:00:00,33.35,33.53,33.34,33.49,62400.0,25.6216,25.7599,25.6139,25.7291,62400.0
2011-09-21 11:05:00,33.49,33.57,33.42,33.45,55300.0,25.7291,25.7906,25.6754,25.6984,55300.0
2011-09-21 11:10:00,33.44,33.59,33.42,33.55,49900.0,25.6907,25.806,25.6754,25.7752,49900.0
2011-09-21 11:15:00,33.54,33.57,33.4,33.46,47400.0,25.7676,25.7906,25.66,25.7061,47400.0
2011-09-21 11:20:00,33.46,33.46,33.34,33.38,50100.0,25.7061,25.7061,25.6139,25.6446,50100.0
2011-09-21 11:25:00,33.38,33.45,33.36,33.37,57500.0,25.6446,25.6984,25.6293,25.637,57500.0
2011-09-21 11:30:00,33.38,33.42,33.34,33.37,52600.0,25.6446,25.6754,25.6139,25.637,52600.0
2011-09-21 11:35:00,33.37,33.54,33.37,33.5,54900.0,25.637,25.7676,25.637,25.7368,54900.0
2011-09-21 11:40:00,33.51,33.57,33.44,33.45,58700.0,25.7445,25.7906,25.6907,25.6984,58700.0
2011-09-21 11:45:00,33.43,33.55,33.41,33.51,49800.0,25.6831,25.7752,25.6677,25.7445,49800.0
2011-09-21 11:50:00,33.5,33.58,33.5,33.56,32200.0,25.7368,25.7983,25.7368,25.7829,32200.0
2011-09-21 11:55:00,33.56,33.59,33.5,33.52,71500.0,25.7829,25.806,25.7368,25.7522,71500.0
2011-09-21 12:00:00,33.52,33.57,33.48,33.51,57200.0,25.7522,25.7906,25.7215,25.7445,57200.0
2011-09-21 12:05:00,33.52,33.54,33.42,33.43,35700.0,25.7522,25.7676,25.6754,25.6831,35700.0
2011-09-21 12:10:00,33.42,33.53,33.4,33.49,55100.0,25.6754,25.7599,25.66,25.7291,55100.0
2011-09-21 12:15:00,33.5,33.61,33.49,33.61,54600.0,25.7368,25.8213,25.7291,25.8213,54600.0
2011-09-21 12:20:00,33.6,33.72,33.6,33.66,141800.0,25.8137,25.9058,25.8137,25.8598,141800.0
2011-09-21 12:25:00,33.67,33.67,33.52,33.56,178000.0,25.8674,25.8674,25.7522,25.7829,178000.0
2011-09-21 12:30:00,33.56,33.66,33.55,33.63,63300.0,25.7829,25.8598,25.7752,25.8367,63300.0
2011-09-21 12:35:00,33.64,33.82,33.6,33.76,47100.0,25.8444,25.9827,25.8137,25.9366,47100.0
2011-09-21 12:40:00,33.75,33.86,33.74,33.85,70000.0,25.9289,26.0134,25.9212,26.0057,70000.0
2011-09-21 12:45:00,33.85,33.85,33.6,33.6,75900.0,26.0057,26.0057,25.8137,25.8137,75900.0
2011-09-21 12:50:00,33.62,33.65,33.54,33.6,45300.0,25.829,25.8521,25.7676,25.8137,45300.0
2011-09-21 12:55:00,33.59,33.69,33.54,33.69,36800.0,25.806,25.8828,25.7676,25.8828,36800.0
2011-09-21 13:00:00,33.69,33.75,33.54,33.61,70300.0,25.8828,25.9289,25.7676,25.8213,70300.0
2011-09-21 13:05:00,33.61,33.82,33.61,33.78,75200.0,25.8213,25.9827,25.8213,25.9519,75200.0
2011-09-21 13:10:00,33.77,33.79,33.63,33.71,54200.0,25.9443,25.9596,25.8367,25.8982,54200.0
2011-09-21 13:15:00,33.7,33.79,33.64,33.67,42600.0,25.8905,25.9596,25.8444,25.8674,42600.0
2011-09-21 13:20:00,33.67,33.7,33.64,33.7,38400.0,25.8674,25.8905,25.8444,25.8905,38400.0
2011-09-21 13:25:00,33.71,33.77,33.68,33.75,29900.0,25.8982,25.9443,25.8751,25.9289,29900.0
2011-09-21 13:30:00,33.75,33.8,33.65,33.69,80100.0,25.9289,25.9673,25.8521,25.8828,80100.0
2011-09-21 13:35:00,33.71,33.75,33.67,33.75,32300.0,25.8982,25.9289,25.8674,25.9289,32300.0
2011-09-21 13:40:00,33.75,33.79,33.72,33.72,25300.0,25.9289,25.9596,25.9058,25.9058,25300.0
2011-09-21 13:45:00,33.73,33.76,33.68,33.72,37100.0,25.9135,25.9366,25.8751,25.9058,37100.0
2011-09-21 13:50:00,33.72,33.86,33.72,33.83,49900.0,25.9058,26.0134,25.9058,25.9904,49900.0
2011-09-21 13:55:00,33.82,33.84,33.78,33.81,29400.0,25.9827,25.998,25.9519,25.975,29400.0
2011-09-21 14:00:00,33.81,33.83,33.76,33.83,48300.0,25.975,25.9904,25.9366,25.9904,48300.0
2011-09-21 14:05:00,33.82,33.87,33.78,33.86,69400.0,25.9827,26.0211,25.9519,26.0134,69400.0
2011-09-21 14:10:00,33.86,33.91,33.76,33.82,78400.0,26.0134,26.0518,25.9366,25.9827,78400.0
2011-09-21 14:15:00,33.85,33.88,33.79,33.8,19000.0,26.0057,26.0288,25.9596,25.9673,19000.0
2011-09-21 14:20:00,33.82,34.0,33.54,33.69,76800.0,25.9827,26.121,25.7676,25.8828,76800.0
2011-09-21 14:25:00,33.7,33.72,33.39,33.71,93500.0,25.8905,25.9058,25.6523,25.8982,93500.0
2011-09-21 14:30:00,33.67,33.77,33.61,33.64,57700.0,25.8674,25.9443,25.8213,25.8444,57700.0
2011-09-21 14:35:00,33.62,33.62,33.22,33.32,105800.0,25.829,25.829,25.5217,25.5985,105800.0
2011-09-21 14:40:00,33.32,33.44,33.23,33.33,85700.0,25.5985,25.6907,25.5294,25.6062,85700.0
2011-09-21 14:45:00,33.31,33.6,33.31,33.58,141800.0,25.5909,25.8137,25.5909,25.7983,141800.0
2011-09-21 14:50:00,33.58,33.63,33.52,33.6,80400.0,25.7983,25.8367,25.7522,25.8137,80400.0
2011-09-21 14:55:00,33.58,33.65,33.48,33.55,111500.0,25.7983,25.8521,25.7215,25.7752,111500.0
2011-09-21 15:00:00,33.54,33.66,33.45,33.66,52400.0,25.7676,25.8598,25.6984,25.8598,52400.0
2011-09-21 15:05:00,33.65,33.7,33.55,33.6,52000.0,25.8521,25.8905,25.7752,25.8137,52000.0
2011-09-21 15:10:00,33.6,33.7,33.57,33.59,49400.0,25.8137,25.8905,25.7906,25.806,49400.0
2011-09-21 15:15:00,33.58,33.63,33.47,33.54,68100.0,25.7983,25.8367,25.7138,25.7676,68100.0
2011-09-21 15:20:00,33.54,33.6,33.32,33.33,104900.0,25.7676,25.8137,25.5985,25.6062,104900.0
2011-09-21 15:25:00,33.33,33.35,33.24,33.32,115900.0,25.6062,25.6216,25.5371,25.5985,115900.0
2011-09-21 15:30:00,33.33,33.38,33.17,33.19,115100.0,25.6062,25.6446,25.4833,25.4987,115100.0
2011-09-21 15:35:00,33.19,33.21,33.02,33.06,117600.0,25.4987,25.514,25.3681,25.3988,117600.0
2011-09-21 15:40:00,33.06,33.16,32.98,33.13,112100.0,25.3988,25.4756,25.3373,25.4526,112100.0
2011-09-21 15:45:00,33.12,33.16,33.02,33.03,151600.0,25.4449,25.4756,25.3681,25.3757,151600.0
2011-09-21 15:50:00,33.01,33.01,32.88,32.91,192900.0,25.3604,25.3604,25.2605,25.2836,192900.0
2011-09-21 15:55:00,32.91,32.92,32.71,32.74,438500.0,25.2836,25.2912,25.1299,25.1529,438500.0
2011-09-22 09:30:00,31.62,31.73,31.42,31.46,212000.0,24.2925,24.377,24.1388,24.1696,212000.0
2011-09-22 09:35:00,31.47,31.75,31.42,31.75,112300.0,24.1773,24.3924,24.1388,24.3924,112300.0
2011-09-22 09:40:00,31.75,31.81,31.69,31.71,83200.0,24.3924,24.4385,24.3463,24.3616,83200.0
2011-09-22 09:45:00,31.72,31.72,31.53,31.53,88500.0,24.3693,24.3693,24.2233,24.2233,88500.0
2011-09-22 09:50:00,31.53,31.61,31.46,31.48,87400.0,24.2233,24.2848,24.1696,24.1849,87400.0
2011-09-22 09:55:00,31.47,31.47,31.26,31.27,132500.0,24.1773,24.1773,24.0159,24.0236,132500.0
2011-09-22 10:00:00,31.28,31.49,31.28,31.49,109900.0,24.0313,24.1926,24.0313,24.1926,109900.0
2011-09-22 10:05:00,31.49,31.81,31.45,31.81,187900.0,24.1926,24.4385,24.1619,24.4385,187900.0
2011-09-22 10:10:00,31.81,31.96,31.81,31.91,167400.0,24.4385,24.5537,24.4385,24.5153,167400.0
2011-09-22 10:15:00,31.9,32.21,31.87,32.19,199700.0,24.5076,24.7458,24.4846,24.7304,199700.0
2011-09-22 10:20:00,32.19,32.29,32.01,32.04,126500.0,24.7304,24.8072,24.5921,24.6152,126500.0
2011-09-22 10:25:00,32.03,32.05,31.89,31.93,63200.0,24.6075,24.6228,24.4999,24.5307,63200.0
2011-09-22 10:30:00,31.94,32.15,31.84,32.05,62900.0,24.5383,24.6997,24.4615,24.6228,62900.0
2011-09-22 10:35:00,32.05,32.1,31.92,31.93,62600.0,24.6228,24.6613,24.523,24.5307,62600.0
2011-09-22 10:40:00,31.95,32.08,31.91,32.08,66100.0,24.546,24.6459,24.5153,24.6459,66100.0
2011-09-22 10:45:00,32.1,32.2,32.09,32.12,117900.0,24.6613,24.7381,24.6536,24.6766,117900.0
2011-09-22 10:50:00,32.11,32.12,31.86,31.93,180700.0,24.6689,24.6766,24.4769,24.5307,180700.0
2011-09-22 10:55:00,31.92,31.95,31.76,31.82,124900.0,24.523,24.546,24.4001,24.4461,124900.0
2011-09-22 11:00:00,31.81,31.91,31.76,31.85,73000.0,24.4385,24.5153,24.4001,24.4692,73000.0
2011-09-22 11:05:00,31.85,31.9,31.72,31.73,60000.0,24.4692,24.5076,24.3693,24.377,60000.0
2011-09-22 11:10:00,31.74,31.92,31.74,31.81,125400.0,24.3847,24.523,24.3847,24.4385,125400.0
2011-09-22 11:15:00,31.81,31.82,31.74,31.82,65100.0,24.4385,24.4461,24.3847,24.4461,65100.0
2011-09-22 11:20:00,31.83,31.84,31.73,31.74,66000.0,24.4538,24.4615,24.377,24.3847,66000.0
2011-09-22 11:25:00,31.73,31.74,31.62,31.71,55500.0,24.377,24.3847,24.2925,24.3616,55500.0
2011-09-22 11:30:00,31.7,31.84,31.64,31.77,67200.0,24.354,24.4615,24.3079,24.4077,67200.0
2011-09-22 11:35:00,31.77,31.86,31.68,31.74,58000.0,24.4077,24.4769,24.3386,24.3847,58000.0
2011-09-22 11:40:00,31.73,31.74,31.57,31.68,64100.0,24.377,24.3847,24.2541,24.3386,64100.0
2011-09-22 11:45:00,31.69,31.71,31.56,31.57,54400.0,24.3463,24.3616,24.2464,24.2541,54400.0
2011-09-22 11:50:00,31.57,31.66,31.43,31.43,80600.0,24.2541,24.3232,24.1465,24.1465,80600.0
2011-09-22 11:55:00,31.42,31.51,31.34,31.34,49900.0,24.1388,24.208,24.0774,24.0774,49900.0
2011-09-22 12:00:00,31.35,31.41,31.22,31.22,90000.0,24.0851,24.1312,23.9852,23.9852,90000.0
2011-09-22 12:05:00,31.23,31.36,31.17,31.28,71300.0,23.9929,24.0927,23.9468,24.0313,71300.0
2011-09-22 12:10:00,31.28,31.4,31.24,31.32,28400.0,24.0313,24.1235,24.0006,24.062,28400.0
2011-09-22 12:15:00,31.34,31.38,31.22,31.36,43300.0,24.0774,24.1081,23.9852,24.0927,43300.0
2011-09-22 12:20:00,31.34,31.38,31.22,31.35,45300.0,24.0774,24.1081,23.9852,24.0851,45300.0
2011-09-22 12:25:00,31.35,31.41,31.29,31.33,43800.0,24.0851,24.1312,24.039,24.0697,43800.0
2011-09-22 12:30:00,31.33,31.44,31.33,31.36,39500.0,24.0697,24.1542,24.0697,24.0927,39500.0
2011-09-22 12:35:00,31.36,31.43,31.32,31.4,73500.0,24.0927,24.1465,24.062,24.1235,73500.0
2011-09-22 12:40:00,31.4,31.47,31.39,31.42,35800.0,24.1235,24.1773,24.1158,24.1388,35800.0
2011-09-22 12:45:00,31.43,31.53,31.39,31.51,47400.0,24.1465,24.2233,24.1158,24.208,47400.0
2011-09-22 12:50:00,31.52,31.6,31.48,31.56,25500.0,24.2157,24.2771,24.1849,24.2464,25500.0
2011-09-22 12:55:00,31.56,31.62,31.54,31.56,30800.0,24.2464,24.2925,24.231,24.2464,30800.0
2011-09-22 13:00:00,31.57,31.6,31.5,31.55,42000.0,24.2541,24.2771,24.2003,24.2387,42000.0
2011-09-22 13:05:00,31.56,31.59,31.37,31.37,53800.0,24.2464,24.2694,24.1004,24.1004,53800.0
2011-09-22 13:10:00,31.36,31.42,31.35,31.35,38900.0,24.0927,24.1388,24.0851,24.0851,38900.0
2011-09-22 13:15:00,31.35,31.39,31.31,31.33,27600.0,24.0851,24.1158,24.0543,24.0697,27600.0
2011-09-22 13:20:00,31.34,31.34,31.22,31.24,51200.0,24.0774,24.0774,23.9852,24.0006,51200.0
2011-09-22 13:25:00,31.22,31.37,31.18,31.29,47200.0,23.9852,24.1004,23.9545,24.039,47200.0
2011-09-22 13:30:00,31.29,31.33,31.22,31.29,54200.0,24.039,24.0697,23.9852,24.039,54200.0
2011-09-22 13:35:00,31.28,31.28,31.11,31.21,68000.0,24.0313,24.0313,23.9007,23.9775,68000.0
2011-09-22 13:40:00,31.21,31.31,31.14,31.21,51100.0,23.9775,24.0543,23.9237,23.9775,51100.0
2011-09-22 13:45:00,31.22,31.23,31.08,31.21,60300.0,23.9852,23.9929,23.8776,23.9775,60300.0
2011-09-22 13:50:00,31.22,31.27,31.12,31.13,68400.0,23.9852,24.0236,23.9084,23.916,68400.0
2011-09-22 13:55:00,31.13,31.17,30.9,30.91,80700.0,23.916,23.9468,23.7393,23.747,80700.0
2011-09-22 14:00:00,30.92,31.01,30.83,30.92,92500.0,23.7547,23.8239,23.6856,23.7547,92500.0
2011-09-22 14:05:00,30.91,31.01,30.85,30.98,77700.0,23.747,23.8239,23.7009,23.8008,77700.0
2011-09-22 14:10:00,30.97,31.11,30.92,31.05,85200.0,23.7931,23.9007,23.7547,23.8546,85200.0
2011-09-22 14:15:00,31.06,31.09,30.87,30.96,102400.0,23.8623,23.8853,23.7163,23.7854,102400.0
2011-09-22 14:20:00,30.96,31.42,30.94,31.21,223200.0,23.7854,24.1388,23.7701,23.9775,223200.0
2011-09-22 14:25:00,31.23,31.36,31.08,31.19,206900.0,23.9929,24.0927,23.8776,23.9621,206900.0
2011-09-22 14:30:00,31.19,31.25,30.97,31.06,147600.0,23.9621,24.0082,23.7931,23.8623,147600.0
2011-09-22 14:35:00,31.05,31.14,30.86,30.88,99400.0,23.8546,23.9237,23.7086,23.724,99400.0
2011-09-22 14:40:00,30.87,31.17,30.82,31.04,156300.0,23.7163,23.9468,23.6779,23.8469,156300.0
2011-09-22 14:45:00,31.03,31.11,30.92,31.0,152000.0,23.8392,23.9007,23.7547,23.8162,152000.0
2011-09-22 14:50:00,31.0,31.04,30.88,30.91,70800.0,23.8162,23.8469,23.724,23.747,70800.0
2011-09-22 14:55:00,30.93,30.96,30.76,30.77,74900.0,23.7624,23.7854,23.6318,23.6395,74900.0
2011-09-22 15:00:00,30.77,30.8,30.68,30.71,86800.0,23.6395,23.6625,23.5703,23.5934,86800.0
2011-09-22 15:05:00,30.7,30.82,30.69,30.81,75800.0,23.5857,23.6779,23.578,23.6702,75800.0
2011-09-22 15:10:00,30.83,30.91,30.76,30.78,83200.0,23.6856,23.747,23.6318,23.6472,83200.0
2011-09-22 15:15:00,30.79,30.88,30.78,30.82,88500.0,23.6548,23.724,23.6472,23.6779,88500.0
2011-09-22 15:20:00,30.82,30.82,30.66,30.69,156800.0,23.6779,23.6779,23.555,23.578,156800.0
2011-09-22 15:25:00,30.68,30.88,30.68,30.86,123400.0,23.5703,23.724,23.5703,23.7086,123400.0
2011-09-22 15:30:00,30.87,31.06,30.84,30.98,175500.0,23.7163,23.8623,23.6932,23.8008,175500.0
2011-09-22 15:35:00,30.99,31.17,30.89,31.16,181900.0,23.8085,23.9468,23.7317,23.9391,181900.0
2011-09-22 15:40:00,31.16,31.22,31.04,31.09,209100.0,23.9391,23.9852,23.8469,23.8853,209100.0
2011-09-22 15:45:00,31.08,31.49,31.05,31.41,394700.0,23.8776,24.1926,23.8546,24.1312,394700.0
2011-09-22 15:50:00,31.38,31.41,31.18,31.22,349300.0,24.1081,24.1312,23.9545,23.9852,349300.0
2011-09-22 15:55:00,31.21,31.44,31.2,31.28,404500.0,23.9775,24.1542,23.9698,24.0313,404500.0
2011-09-23 09:30:00,31.32,31.54,31.23,31.53,130900.0,24.062,24.231,23.9929,24.2233,130900.0
2011-09-23 09:35:00,31.54,31.6,31.4,31.48,67400.0,24.231,24.2771,24.1235,24.1849,67400.0
2011-09-23 09:40:00,31.49,31.69,31.37,31.62,75400.0,24.1926,24.3463,24.1004,24.2925,75400.0
2011-09-23 09:45:00,31.64,31.74,31.57,31.61,100600.0,24.3079,24.3847,24.2541,24.2848,100600.0
2011-09-23 09:50:00,31.61,31.82,31.54,31.79,94200.0,24.2848,24.4461,24.231,24.4231,94200.0
2011-09-23 09:55:00,31.77,31.88,31.74,31.75,101400.0,24.4077,24.4922,24.3847,24.3924,101400.0
2011-09-23 10:00:00,31.75,31.82,31.59,31.59,107800.0,24.3924,24.4461,24.2694,24.2694,107800.0
2011-09-23 10:05:00,31.59,31.65,31.48,31.6,78000.0,24.2694,24.3155,24.1849,24.2771,78000.0
2011-09-23 10:10:00,31.61,31.68,31.41,31.47,70700.0,24.2848,24.3386,24.1312,24.1773,70700.0
2011-09-23 10:15:00,31.46,31.53,31.32,31.36,73200.0,24.1696,24.2233,24.062,24.0927,73200.0
2011-09-23 10:20:00,31.36,31.42,31.31,31.39,87700.0,24.0927,24.1388,24.0543,24.1158,87700.0
2011-09-23 10:25:00,31.41,31.6,31.41,31.59,98500.0,24.1312,24.2771,24.1312,24.2694,98500.0
2011-09-23 10:30:00,31.59,31.73,31.59,31.62,112400.0,24.2694,24.377,24.2694,24.2925,112400.0
2011-09-23 10:35:00,31.63,31.82,31.62,31.81,76400.0,24.3002,24.4461,24.2925,24.4385,76400.0
2011-09-23 10:40:00,31.81,31.81,31.63,31.79,54500.0,24.4385,24.4385,24.3002,24.4231,54500.0
2011-09-23 10:45:00,31.79,31.91,31.78,31.91,107800.0,24.4231,24.5153,24.4154,24.5153,107800.0
2011-09-23 10:50:00,31.91,31.97,31.81,31.84,61500.0,24.5153,24.5614,24.4385,24.4615,61500.0
2011-09-23 10:55:00,31.85,31.88,31.77,31.86,41000.0,24.4692,24.4922,24.4077,24.4769,41000.0
2011-09-23 11:00:00,31.85,31.86,31.75,31.77,32400.0,24.4692,24.4769,24.3924,24.4077,32400.0
2011-09-23 11:05:00,31.8,32.0,31.78,32.0,43300.0,24.4308,24.5844,24.4154,24.5844,43300.0
2011-09-23 11:10:00,32.0,32.05,31.89,31.89,61000.0,24.5844,24.6228,24.4999,24.4999,61000.0
2011-09-23 11:15:00,31.9,32.04,31.85,31.98,60300.0,24.5076,24.6152,24.4692,24.5691,60300.0
2011-09-23 11:20:00,31.99,32.09,31.99,32.02,20100.0,24.5768,24.6536,24.5768,24.5998,20100.0
2011-09-23 11:25:00,32.01,32.05,31.87,32.01,52700.0,24.5921,24.6228,24.4846,24.5921,52700.0
2011-09-23 11:30:00,32.02,32.03,31.9,31.96,43100.0,24.5998,24.6075,24.5076,24.5537,43100.0
2011-09-23 11:35:00,31.96,31.96,31.8,31.88,20200.0,24.5537,24.5537,24.4308,24.4922,20200.0
2011-09-23 11:40:00,31.89,31.96,31.86,31.86,40500.0,24.4999,24.5537,24.4769,24.4769,40500.0
2011-09-23 11:45:00,31.86,31.94,31.84,31.85,31200.0,24.4769,24.5383,24.4615,24.4692,31200.0
2011-09-23 11:50:00,31.84,31.88,31.8,31.8,38400.0,24.4615,24.4922,24.4308,24.4308,38400.0
2011-09-23 11:55:00,31.8,31.91,31.73,31.88,95300.0,24.4308,24.5153,24.377,24.4922,95300.0
2011-09-23 12:00:00,31.89,31.91,31.72,31.76,79000.0,24.4999,24.5153,24.3693,24.4001,79000.0
2011-09-23 12:05:00,31.77,31.86,31.75,31.8,59100.0,24.4077,24.4769,24.3924,24.4308,59100.0
2011-09-23 12:10:00,31.81,31.85,31.77,31.85,44800.0,24.4385,24.4692,24.4077,24.4692,44800.0
2011-09-23 12:15:00,31.86,31.93,31.86,31.86,53300.0,24.4769,24.5307,24.4769,24.4769,53300.0
2011-09-23 12:20:00,31.87,31.92,31.76,31.76,56900.0,24.4846,24.523,24.4001,24.4001,56900.0
2011-09-23 12:25:00,31.76,31.83,31.72,31.78,43700.0,24.4001,24.4538,24.3693,24.4154,43700.0
2011-09-23 12:30:00,31.78,31.86,31.75,31.82,47200.0,24.4154,24.4769,24.3924,24.4461,47200.0
2011-09-23 12:35:00,31.82,31.83,31.68,31.71,31600.0,24.4461,24.4538,24.3386,24.3616,31600.0
2011-09-23 12:40:00,31.71,31.71,31.58,31.59,34800.0,24.3616,24.3616,24.2618,24.2694,34800.0
2011-09-23 12:45:00,31.59,31.81,31.55,31.64,158100.0,24.2694,24.4385,24.2387,24.3079,158100.0
2011-09-23 12:50:00,31.64,31.83,31.62,31.68,92800.0,24.3079,24.4538,24.2925,24.3386,92800.0
2011-09-23 12:55:00,31.69,31.72,31.54,31.58,42400.0,24.3463,24.3693,24.231,24.2618,42400.0
2011-09-23 13:00:00,31.6,31.62,31.54,31.56,44900.0,24.2771,24.2925,24.231,24.2464,44900.0
2011-09-23 13:05:00,31.55,31.56,31.44,31.45,43400.0,24.2387,24.2464,24.1542,24.1619,43400.0
2011-09-23 13:10:00,31.45,31.61,31.45,31.53,76300.0,24.1619,24.2848,24.1619,24.2233,76300.0
2011-09-23 13:15:00,31.53,31.58,31.5,31.52,37100.0,24.2233,24.2618,24.2003,24.2157,37100.0
2011-09-23 13:20:00,31.51,31.53,31.48,31.51,36900.0,24.208,24.2233,24.1849,24.208,36900.0
2011-09-23 13:25:00,31.51,31.54,31.46,31.46,70900.0,24.208,24.231,24.1696,24.1696,70900.0
2011-09-23 13:30:00,31.47,31.65,31.44,31.51,132400.0,24.1773,24.3155,24.1542,24.208,132400.0
2011-09-23 13:35:00,31.52,31.62,31.48,31.56,49500.0,24.2157,24.2925,24.1849,24.2464,49500.0
2011-09-23 13:40:00,31.55,31.68,31.49,31.68,51400.0,24.2387,24.3386,24.1926,24.3386,51400.0
2011-09-23 13:45:00,31.67,31.69,31.58,31.6,66700.0,24.3309,24.3463,24.2618,24.2771,66700.0
2011-09-23 13:50:00,31.61,31.66,31.56,31.58,45600.0,24.2848,24.3232,24.2464,24.2618,45600.0
2011-09-23 13:55:00,31.58,31.64,31.57,31.61,30700.0,24.2618,24.3079,24.2541,24.2848,30700.0
2011-09-23 14:00:00,31.61,31.63,31.57,31.57,41800.0,24.2848,24.3002,24.2541,24.2541,41800.0
2011-09-23 14:05:00,31.57,31.57,31.49,31.51,58300.0,24.2541,24.2541,24.1926,24.208,58300.0
2011-09-23 14:10:00,31.5,31.51,31.41,31.41,39000.0,24.2003,24.208,24.1312,24.1312,39000.0
2011-09-23 14:15:00,31.41,31.49,31.4,31.44,30800.0,24.1312,24.1926,24.1235,24.1542,30800.0
2011-09-23 14:20:00,31.43,31.45,31.35,31.36,57500.0,24.1465,24.1619,24.0851,24.0927,57500.0
2011-09-23 14:25:00,31.36,31.38,31.31,31.36,51500.0,24.0927,24.1081,24.0543,24.0927,51500.0
2011-09-23 14:30:00,31.37,31.4,31.33,31.33,105600.0,24.1004,24.1235,24.0697,24.0697,105600.0
2011-09-23 14:35:00,31.32,31.39,31.32,31.37,39700.0,24.062,24.1158,24.062,24.1004,39700.0
2011-09-23 14:40:00,31.37,31.38,31.33,31.36,46200.0,24.1004,24.1081,24.0697,24.0927,46200.0
2011-09-23 14:45:00,31.36,31.38,31.21,31.27,84200.0,24.0927,24.1081,23.9775,24.0236,84200.0
2011-09-23 14:50:00,31.26,31.31,31.22,31.3,50400.0,24.0159,24.0543,23.9852,24.0466,50400.0
2011-09-23 14:55:00,31.31,31.31,31.18,31.23,65800.0,24.0543,24.0543,23.9545,23.9929,65800.0
2011-09-23 15:00:00,31.24,31.32,31.23,31.28,99600.0,24.0006,24.062,23.9929,24.0313,99600.0
2011-09-23 15:05:00,31.28,31.31,31.17,31.24,99700.0,24.0313,24.0543,23.9468,24.0006,99700.0
2011-09-23 15:10:00,31.23,31.32,31.18,31.29,93900.0,23.9929,24.062,23.9545,24.039,93900.0
2011-09-23 15:15:00,31.3,31.37,31.21,31.23,72900.0,24.0466,24.1004,23.9775,23.9929,72900.0
2011-09-23 15:20:00,31.24,31.31,31.2,31.25,89800.0,24.0006,24.0543,23.9698,24.0082,89800.0
2011-09-23 15:25:00,31.25,31.35,31.24,31.34,84300.0,24.0082,24.0851,24.0006,24.0774,84300.0
2011-09-23 15:30:00,31.35,31.37,31.25,31.29,96300.0,24.0851,24.1004,24.0082,24.039,96300.0
2011-09-23 15:35:00,31.29,31.39,31.29,31.36,132100.0,24.039,24.1158,24.039,24.0927,132100.0
2011-09-23 15:40:00,31.36,31.41,31.28,31.3,135800.0,24.0927,24.1312,24.0313,24.0466,135800.0
2011-09-23 15:45:00,31.31,31.32,31.22,31.25,183000.0,24.0543,24.062,23.9852,24.0082,183000.0
2011-09-23 15:50:00,31.25,31.27,31.18,31.2,232100.0,24.0082,24.0236,23.9545,23.9698,232100.0
2011-09-23 15:55:00,31.2,31.34,31.19,31.3,254000.0,23.9698,24.0774,23.9621,24.0466,254000.0
2011-09-26 09:30:00,32.25,32.3,31.98,32.0,289900.0,24.7765,24.8149,24.5691,24.5844,289900.0
2011-09-26 09:35:00,32.0,32.02,31.83,31.9,136700.0,24.5844,24.5998,24.4538,24.5076,136700.0
2011-09-26 09:40:00,31.9,31.98,31.81,31.96,74100.0,24.5076,24.5691,24.4385,24.5537,74100.0
2011-09-26 09:45:00,31.97,31.98,31.86,31.94,152700.0,24.5614,24.5691,24.4769,24.5383,152700.0
2011-09-26 09:50:00,31.94,31.94,31.67,31.79,83400.0,24.5383,24.5383,24.3309,24.4231,83400.0
2011-09-26 09:55:00,31.77,31.77,31.56,31.58,96700.0,24.4077,24.4077,24.2464,24.2618,96700.0
2011-09-26 10:00:00,31.58,31.6,31.5,31.57,89400.0,24.2618,24.2771,24.2003,24.2541,89400.0
2011-09-26 10:05:00,31.57,31.58,31.43,31.47,67400.0,24.2541,24.2618,24.1465,24.1773,67400.0
2011-09-26 10:10:00,31.47,31.49,31.38,31.41,49900.0,24.1773,24.1926,24.1081,24.1312,49900.0
2011-09-26 10:15:00,31.41,31.41,31.34,31.37,69300.0,24.1312,24.1312,24.0774,24.1004,69300.0
2011-09-26 10:20:00,31.36,31.56,31.34,31.56,72500.0,24.0927,24.2464,24.0774,24.2464,72500.0
2011-09-26 10:25:00,31.53,31.69,31.52,31.68,48600.0,24.2233,24.3463,24.2157,24.3386,48600.0
2011-09-26 10:30:00,31.66,31.67,31.53,31.53,62100.0,24.3232,24.3309,24.2233,24.2233,62100.0
2011-09-26 10:35:00,31.53,31.56,31.36,31.42,49900.0,24.2233,24.2464,24.0927,24.1388,49900.0
2011-09-26 10:40:00,31.41,31.58,31.35,31.58,70300.0,24.1312,24.2618,24.0851,24.2618,70300.0
2011-09-26 10:45:00,31.56,31.63,31.43,31.43,30100.0,24.2464,24.3002,24.1465,24.1465,30100.0
2011-09-26 10:50:00,31.43,31.75,31.43,31.73,95700.0,24.1465,24.3924,24.1465,24.377,95700.0
2011-09-26 10:55:00,31.73,31.81,31.64,31.74,96600.0,24.377,24.4385,24.3079,24.3847,96600.0
2011-09-26 11:00:00,31.74,31.89,31.74,31.86,52400.0,24.3847,24.4999,24.3847,24.4769,52400.0
2011-09-26 11:05:00,31.87,31.95,31.87,31.92,96700.0,24.4846,24.546,24.4846,24.523,96700.0
2011-09-26 11:10:00,31.93,31.94,31.83,31.85,94000.0,24.5307,24.5383,24.4538,24.4692,94000.0
2011-09-26 11:15:00,31.86,31.99,31.86,31.94,29500.0,24.4769,24.5768,24.4769,24.5383,29500.0
2011-09-26 11:20:00,31.93,32.03,31.9,32.01,20300.0,24.5307,24.6075,24.5076,24.5921,20300.0
2011-09-26 11:25:00,32.02,32.04,31.93,32.03,39500.0,24.5998,24.6152,24.5307,24.6075,39500.0
2011-09-26 11:30:00,32.03,32.04,31.89,31.98,43000.0,24.6075,24.6152,24.4999,24.5691,43000.0
2011-09-26 11:35:00,31.98,31.99,31.9,31.95,47300.0,24.5691,24.5768,24.5076,24.546,47300.0
2011-09-26 11:40:00,31.96,32.0,31.95,31.98,60400.0,24.5537,24.5844,24.546,24.5691,60400.0
2011-09-26 11:45:00,31.98,32.03,31.96,32.03,37300.0,24.5691,24.6075,24.5537,24.6075,37300.0
2011-09-26 11:50:00,32.04,32.09,31.95,32.07,43200.0,24.6152,24.6536,24.546,24.6382,43200.0
2011-09-26 11:55:00,32.06,32.08,32.0,32.05,25000.0,24.6305,24.6459,24.5844,24.6228,25000.0
2011-09-26 12:00:00,32.05,32.07,31.93,31.94,33000.0,24.6228,24.6382,24.5307,24.5383,33000.0
2011-09-26 12:05:00,31.94,31.95,31.84,31.86,39000.0,24.5383,24.546,24.4615,24.4769,39000.0
2011-09-26 12:10:00,31.86,31.87,31.77,31.83,20200.0,24.4769,24.4846,24.4077,24.4538,20200.0
2011-09-26 12:15:00,31.83,31.89,31.77,31.86,37800.0,24.4538,24.4999,24.4077,24.4769,37800.0
2011-09-26 12:20:00,31.87,31.98,31.85,31.86,29000.0,24.4846,24.5691,24.4692,24.4769,29000.0
2011-09-26 12:25:00,31.85,31.89,31.78,31.85,29800.0,24.4692,24.4999,24.4154,24.4692,29800.0
2011-09-26 12:30:00,31.85,31.92,31.82,31.82,52400.0,24.4692,24.523,24.4461,24.4461,52400.0
2011-09-26 12:35:00,31.82,31.87,31.77,31.83,21000.0,24.4461,24.4846,24.4077,24.4538,21000.0
2011-09-26 12:40:00,31.82,31.9,31.73,31.74,68500.0,24.4461,24.5076,24.377,24.3847,68500.0
2011-09-26 12:45:00,31.75,31.79,31.68,31.69,47800.0,24.3924,24.4231,24.3386,24.3463,47800.0
2011-09-26 12:50:00,31.69,31.77,31.67,31.77,43200.0,24.3463,24.4077,24.3309,24.4077,43200.0
2011-09-26 12:55:00,31.77,31.79,31.71,31.78,56000.0,24.4077,24.4231,24.3616,24.4154,56000.0
2011-09-26 13:00:00,31.77,31.77,31.61,31.66,45300.0,24.4077,24.4077,24.2848,24.3232,45300.0
2011-09-26 13:05:00,31.64,31.66,31.58,31.6,26400.0,24.3079,24.3232,24.2618,24.2771,26400.0
2011-09-26 13:10:00,31.58,31.63,31.5,31.56,72300.0,24.2618,24.3002,24.2003,24.2464,72300.0
2011-09-26 13:15:00,31.56,31.63,31.52,31.61,43000.0,24.2464,24.3002,24.2157,24.2848,43000.0
2011-09-26 13:20:00,31.62,31.65,31.53,31.59,56600.0,24.2925,24.3155,24.2233,24.2694,56600.0
2011-09-26 13:25:00,31.59,31.62,31.53,31.58,17100.0,24.2694,24.2925,24.2233,24.2618,17100.0
2011-09-26 13:30:00,31.57,31.63,31.52,31.53,53400.0,24.2541,24.3002,24.2157,24.2233,53400.0
2011-09-26 13:35:00,31.53,31.57,31.47,31.57,65600.0,24.2233,24.2541,24.1773,24.2541,65600.0
2011-09-26 13:40:00,31.59,31.62,31.5,31.53,36800.0,24.2694,24.2925,24.2003,24.2233,36800.0
2011-09-26 13:45:00,31.56,31.63,31.53,31.53,35500.0,24.2464,24.3002,24.2233,24.2233,35500.0
2011-09-26 13:50:00,31.53,31.66,31.53,31.66,29400.0,24.2233,24.3232,24.2233,24.3232,29400.0
2011-09-26 13:55:00,31.66,31.69,31.62,31.66,31300.0,24.3232,24.3463,24.2925,24.3232,31300.0
2011-09-26 14:00:00,31.67,31.8,31.6,31.78,148900.0,24.3309,24.4308,24.2771,24.4154,148900.0
2011-09-26 14:05:00,31.77,31.82,31.68,31.72,65100.0,24.4077,24.4461,24.3386,24.3693,65100.0
2011-09-26 14:10:00,31.73,31.78,31.65,31.67,57600.0,24.377,24.4154,24.3155,24.3309,57600.0
2011-09-26 14:15:00,31.69,31.76,31.66,31.71,107400.0,24.3463,24.4001,24.3232,24.3616,107400.0
2011-09-26 14:20:00,31.7,31.79,31.65,31.73,35600.0,24.354,24.4231,24.3155,24.377,35600.0
2011-09-26 14:25:00,31.73,31.78,31.68,31.7,38900.0,24.377,24.4154,24.3386,24.354,38900.0
2011-09-26 14:30:00,31.69,31.85,31.64,31.85,58200.0,24.3463,24.4692,24.3079,24.4692,58200.0
2011-09-26 14:35:00,31.85,31.9,31.77,31.83,30000.0,24.4692,24.5076,24.4077,24.4538,30000.0
2011-09-26 14:40:00,31.84,31.9,31.8,31.85,37900.0,24.4615,24.5076,24.4308,24.4692,37900.0
2011-09-26 14:45:00,31.85,31.86,31.74,31.75,34100.0,24.4692,24.4769,24.3847,24.3924,34100.0
2011-09-26 14:50:00,31.75,31.78,31.71,31.75,26300.0,24.3924,24.4154,24.3616,24.3924,26300.0
2011-09-26 14:55:00,31.74,31.87,31.72,31.85,65200.0,24.3847,24.4846,24.3693,24.4692,65200.0
2011-09-26 15:00:00,31.86,31.96,31.85,31.91,72600.0,24.4769,24.5537,24.4692,24.5153,72600.0
2011-09-26 15:05:00,31.9,31.91,31.84,31.9,46100.0,24.5076,24.5153,24.4615,24.5076,46100.0
2011-09-26 15:10:00,31.91,31.95,31.86,31.93,37800.0,24.5153,24.546,24.4769,24.5307,37800.0
2011-09-26 15:15:00,31.94,31.94,31.87,31.91,87700.0,24.5383,24.5383,24.4846,24.5153,87700.0
2011-09-26 15:20:00,31.91,31.91,31.83,31.87,92500.0,24.5153,24.5153,24.4538,24.4846,92500.0
2011-09-26 15:25:00,31.87,31.91,31.82,31.89,76600.0,24.4846,24.5153,24.4461,24.4999,76600.0
2011-09-26 15:30:00,31.87,31.88,31.79,31.83,79000.0,24.4846,24.4922,24.4231,24.4538,79000.0
2011-09-26 15:35:00,31.83,31.99,31.81,31.98,92200.0,24.4538,24.5768,24.4385,24.5691,92200.0
2011-09-26 15:40:00,31.97,32.0,31.9,31.99,90400.0,24.5614,24.5844,24.5076,24.5768,90400.0
2011-09-26 15:45:00,32.0,32.02,31.98,31.98,100300.0,24.5844,24.5998,24.5691,24.5691,100300.0
2011-09-26 15:50:00,31.98,32.06,31.98,32.06,119400.0,24.5691,24.6305,24.5691,24.6305,119400.0
2011-09-26 15:55:00,32.05,32.11,32.05,32.08,252500.0,24.6228,24.6689,24.6228,24.6459,252500.0
2011-09-27 09:30:00,32.84,32.94,32.72,32.75,99000.0,25.2298,25.3066,25.1376,25.1606,99000.0
2011-09-27 09:35:00,32.74,32.83,32.67,32.76,76900.0,25.1529,25.2221,25.0992,25.1683,76900.0
2011-09-27 09:40:00,32.76,32.76,32.56,32.57,76600.0,25.1683,25.1683,25.0147,25.0223,76600.0
2011-09-27 09:45:00,32.57,32.63,32.56,32.61,82200.0,25.0223,25.0684,25.0147,25.0531,82200.0
2011-09-27 09:50:00,32.62,32.74,32.61,32.71,131300.0,25.0608,25.1529,25.0531,25.1299,131300.0
2011-09-27 09:55:00,32.71,32.8,32.68,32.75,48200.0,25.1299,25.199,25.1069,25.1606,48200.0
2011-09-27 10:00:00,32.73,32.86,32.71,32.73,101000.0,25.1453,25.2451,25.1299,25.1453,101000.0
2011-09-27 10:05:00,32.73,32.83,32.72,32.78,67000.0,25.1453,25.2221,25.1376,25.1837,67000.0
2011-09-27 10:10:00,32.78,32.88,32.74,32.77,97900.0,25.1837,25.2605,25.1529,25.176,97900.0
2011-09-27 10:15:00,32.78,32.85,32.63,32.68,86800.0,25.1837,25.2375,25.0684,25.1069,86800.0
2011-09-27 10:20:00,32.68,32.71,32.59,32.69,87100.0,25.1069,25.1299,25.0377,25.1145,87100.0
2011-09-27 10:25:00,32.68,32.72,32.66,32.68,76100.0,25.1069,25.1376,25.0915,25.1069,76100.0
2011-09-27 10:30:00,32.68,32.71,32.64,32.68,62800.0,25.1069,25.1299,25.0761,25.1069,62800.0
2011-09-27 10:35:00,32.69,32.72,32.59,32.62,96700.0,25.1145,25.1376,25.0377,25.0608,96700.0
2011-09-27 10:40:00,32.62,32.64,32.56,32.56,145100.0,25.0608,25.0761,25.0147,25.0147,145100.0
2011-09-27 10:45:00,32.56,32.65,32.53,32.64,82300.0,25.0147,25.0838,24.9916,25.0761,82300.0
2011-09-27 10:50:00,32.67,32.76,32.67,32.76,56000.0,25.0992,25.1683,25.0992,25.1683,56000.0
2011-09-27 10:55:00,32.73,32.92,32.73,32.92,37600.0,25.1453,25.2912,25.1453,25.2912,37600.0
2011-09-27 11:00:00,32.92,32.93,32.86,32.89,50200.0,25.2912,25.2989,25.2451,25.2682,50200.0
2011-09-27 11:05:00,32.89,32.9,32.85,32.87,28400.0,25.2682,25.2759,25.2375,25.2528,28400.0
2011-09-27 11:10:00,32.87,32.88,32.84,32.86,32000.0,25.2528,25.2605,25.2298,25.2451,32000.0
2011-09-27 11:15:00,32.86,32.95,32.85,32.95,47300.0,25.2451,25.3143,25.2375,25.3143,47300.0
2011-09-27 11:20:00,32.94,32.95,32.84,32.9,57900.0,25.3066,25.3143,25.2298,25.2759,57900.0
2011-09-27 11:25:00,32.9,32.92,32.87,32.87,44800.0,25.2759,25.2912,25.2528,25.2528,44800.0
2011-09-27 11:30:00,32.89,33.0,32.85,32.97,37300.0,25.2682,25.3527,25.2375,25.3296,37300.0
2011-09-27 11:35:00,32.97,32.98,32.95,32.97,14600.0,25.3296,25.3373,25.3143,25.3296,14600.0
2011-09-27 11:40:00,32.98,32.99,32.9,32.9,21500.0,25.3373,25.345,25.2759,25.2759,21500.0
2011-09-27 11:45:00,32.91,32.97,32.89,32.96,24300.0,25.2836,25.3296,25.2682,25.322,24300.0
2011-09-27 11:50:00,32.97,32.99,32.94,32.97,22200.0,25.3296,25.345,25.3066,25.3296,22200.0
2011-09-27 11:55:00,32.96,33.0,32.94,32.97,37300.0,25.322,25.3527,25.3066,25.3296,37300.0
2011-09-27 12:00:00,32.97,32.99,32.94,32.96,35300.0,25.3296,25.345,25.3066,25.322,35300.0
2011-09-27 12:05:00,32.96,33.01,32.92,33.01,39000.0,25.322,25.3604,25.2912,25.3604,39000.0
2011-09-27 12:10:00,32.99,33.06,32.98,33.01,23300.0,25.345,25.3988,25.3373,25.3604,23300.0
2011-09-27 12:15:00,33.02,33.07,33.02,33.02,22600.0,25.3681,25.4065,25.3681,25.3681,22600.0
2011-09-27 12:20:00,33.04,33.08,33.02,33.05,39000.0,25.3834,25.4142,25.3681,25.3911,39000.0
2011-09-27 12:25:00,33.06,33.07,33.01,33.06,30700.0,25.3988,25.4065,25.3604,25.3988,30700.0
2011-09-27 12:30:00,33.06,33.06,33.0,33.02,52100.0,25.3988,25.3988,25.3527,25.3681,52100.0
2011-09-27 12:35:00,33.01,33.04,33.01,33.03,28100.0,25.3604,25.3834,25.3604,25.3757,28100.0
2011-09-27 12:40:00,33.02,33.04,33.0,33.01,41600.0,25.3681,25.3834,25.3527,25.3604,41600.0
2011-09-27 12:45:00,33.0,33.04,33.0,33.03,30100.0,25.3527,25.3834,25.3527,25.3757,30100.0
2011-09-27 12:50:00,33.02,33.04,33.0,33.01,43200.0,25.3681,25.3834,25.3527,25.3604,43200.0
2011-09-27 12:55:00,33.02,33.03,32.95,32.96,38200.0,25.3681,25.3757,25.3143,25.322,38200.0
2011-09-27 13:00:00,32.96,33.03,32.93,33.01,62000.0,25.322,25.3757,25.2989,25.3604,62000.0
2011-09-27 13:05:00,33.0,33.04,32.99,33.03,24600.0,25.3527,25.3834,25.345,25.3757,24600.0
2011-09-27 13:10:00,33.02,33.05,32.93,33.0,35000.0,25.3681,25.3911,25.2989,25.3527,35000.0
2011-09-27 13:15:00,33.0,33.04,32.96,33.02,28100.0,25.3527,25.3834,25.322,25.3681,28100.0
2011-09-27 13:20:00,33.03,33.07,32.99,33.04,33700.0,25.3757,25.4065,25.345,25.3834,33700.0
2011-09-27 13:25:00,33.05,33.09,33.02,33.02,34000.0,25.3911,25.4218,25.3681,25.3681,34000.0
2011-09-27 13:30:00,33.04,33.04,32.95,33.01,46100.0,25.3834,25.3834,25.3143,25.3604,46100.0
2011-09-27 13:35:00,33.01,33.06,33.01,33.04,38100.0,25.3604,25.3988,25.3604,25.3834,38100.0
2011-09-27 13:40:00,33.04,33.06,32.99,33.01,35700.0,25.3834,25.3988,25.345,25.3604,35700.0
2011-09-27 13:45:00,33.02,33.07,33.0,33.01,39700.0,25.3681,25.4065,25.3527,25.3604,39700.0
2011-09-27 13:50:00,33.02,33.05,33.01,33.04,59800.0,25.3681,25.3911,25.3604,25.3834,59800.0
2011-09-27 13:55:00,33.04,33.05,33.01,33.03,37300.0,25.3834,25.3911,25.3604,25.3757,37300.0
2011-09-27 14:00:00,33.02,33.05,33.0,33.0,37600.0,25.3681,25.3911,25.3527,25.3527,37600.0
2011-09-27 14:05:00,33.01,33.03,32.97,32.97,42900.0,25.3604,25.3757,25.3296,25.3296,42900.0
2011-09-27 14:10:00,32.96,33.03,32.96,33.0,72300.0,25.322,25.3757,25.322,25.3527,72300.0
2011-09-27 14:15:00,33.0,33.02,33.0,33.02,38900.0,25.3527,25.3681,25.3527,25.3681,38900.0
2011-09-27 14:20:00,33.01,33.03,32.93,32.93,53200.0,25.3604,25.3757,25.2989,25.2989,53200.0
2011-09-27 14:25:00,32.93,32.98,32.93,32.94,29400.0,25.2989,25.3373,25.2989,25.3066,29400.0
2011-09-27 14:30:00,32.94,32.96,32.93,32.95,49000.0,25.3066,25.322,25.2989,25.3143,49000.0
2011-09-27 14:35:00,32.95,32.96,32.88,32.89,38100.0,25.3143,25.322,25.2605,25.2682,38100.0
2011-09-27 14:40:00,32.89,32.93,32.86,32.89,60600.0,25.2682,25.2989,25.2451,25.2682,60600.0
2011-09-27 14:45:00,32.9,32.93,32.87,32.87,46100.0,25.2759,25.2989,25.2528,25.2528,46100.0
2011-09-27 14:50:00,32.87,32.93,32.87,32.89,61300.0,25.2528,25.2989,25.2528,25.2682,61300.0
2011-09-27 14:55:00,32.89,32.91,32.83,32.85,57000.0,25.2682,25.2836,25.2221,25.2375,57000.0
2011-09-27 15:00:00,32.84,32.84,32.75,32.75,45000.0,25.2298,25.2298,25.1606,25.1606,45000.0
2011-09-27 15:05:00,32.75,32.75,32.58,32.63,125600.0,25.1606,25.1606,25.03,25.0684,125600.0
2011-09-27 15:10:00,32.63,32.65,32.49,32.55,124500.0,25.0684,25.0838,24.9609,25.007,124500.0
2011-09-27 15:15:00,32.57,32.59,32.47,32.55,174600.0,25.0223,25.0377,24.9455,25.007,174600.0
2011-09-27 15:20:00,32.55,32.55,32.29,32.29,181300.0,25.007,25.007,24.8072,24.8072,181300.0
2011-09-27 15:25:00,32.29,32.38,32.28,32.35,119400.0,24.8072,24.8764,24.7995,24.8533,119400.0
2011-09-27 15:30:00,32.35,32.4,32.3,32.37,175500.0,24.8533,24.8917,24.8149,24.8687,175500.0
2011-09-27 15:35:00,32.38,32.48,32.34,32.35,83600.0,24.8764,24.9532,24.8456,24.8533,83600.0
2011-09-27 15:40:00,32.36,32.39,32.24,32.32,132000.0,24.861,24.8841,24.7688,24.8303,132000.0
2011-09-27 15:45:00,32.32,32.35,32.15,32.19,189200.0,24.8303,24.8533,24.6997,24.7304,189200.0
2011-09-27 15:50:00,32.19,32.21,32.08,32.12,226900.0,24.7304,24.7458,24.6459,24.6766,226900.0
2011-09-27 15:55:00,32.12,32.28,32.11,32.27,333800.0,24.6766,24.7995,24.6689,24.7919,333800.0
2011-09-28 09:30:00,32.47,32.52,32.39,32.43,120000.0,24.9455,24.9839,24.8841,24.9148,120000.0
2011-09-28 09:35:00,32.44,32.45,32.29,32.35,54500.0,24.9225,24.9302,24.8072,24.8533,54500.0
2011-09-28 09:40:00,32.38,32.52,32.33,32.49,61700.0,24.8764,24.9839,24.838,24.9609,61700.0
2011-09-28 09:45:00,32.49,32.57,32.44,32.45,62900.0,24.9609,25.0223,24.9225,24.9302,62900.0
2011-09-28 09:50:00,32.46,32.53,32.43,32.43,115500.0,24.9378,24.9916,24.9148,24.9148,115500.0
2011-09-28 09:55:00,32.45,32.45,32.36,32.39,59700.0,24.9302,24.9302,24.861,24.8841,59700.0
2011-09-28 10:00:00,32.38,32.39,32.26,32.28,95500.0,24.8764,24.8841,24.7842,24.7995,95500.0
2011-09-28 10:05:00,32.27,32.33,32.24,32.27,58700.0,24.7919,24.838,24.7688,24.7919,58700.0
2011-09-28 10:10:00,32.26,32.27,32.17,32.19,79400.0,24.7842,24.7919,24.715,24.7304,79400.0
2011-09-28 10:15:00,32.18,32.21,31.87,31.89,152600.0,24.7227,24.7458,24.4846,24.4999,152600.0
2011-09-28 10:20:00,31.89,31.98,31.85,31.87,103100.0,24.4999,24.5691,24.4692,24.4846,103100.0
2011-09-28 10:25:00,31.85,31.92,31.82,31.9,92200.0,24.4692,24.523,24.4461,24.5076,92200.0
2011-09-28 10:30:00,31.91,31.95,31.77,31.84,99200.0,24.5153,24.546,24.4077,24.4615,99200.0
2011-09-28 10:35:00,31.85,31.91,31.73,31.74,84800.0,24.4692,24.5153,24.377,24.3847,84800.0
2011-09-28 10:40:00,31.75,31.85,31.7,31.76,75500.0,24.3924,24.4692,24.354,24.4001,75500.0
2011-09-28 10:45:00,31.77,31.81,31.7,31.78,63500.0,24.4077,24.4385,24.354,24.4154,63500.0
2011-09-28 10:50:00,31.78,31.89,31.75,31.89,61200.0,24.4154,24.4999,24.3924,24.4999,61200.0
2011-09-28 10:55:00,31.89,31.93,31.76,31.78,66100.0,24.4999,24.5307,24.4001,24.4154,66100.0
2011-09-28 11:00:00,31.78,31.84,31.69,31.73,66600.0,24.4154,24.4615,24.3463,24.377,66600.0
2011-09-28 11:05:00,31.74,31.76,31.64,31.71,63400.0,24.3847,24.4001,24.3079,24.3616,63400.0
2011-09-28 11:10:00,31.73,31.76,31.66,31.7,132200.0,24.377,24.4001,24.3232,24.354,132200.0
2011-09-28 11:15:00,31.71,31.75,31.65,31.68,102400.0,24.3616,24.3924,24.3155,24.3386,102400.0
2011-09-28 11:20:00,31.68,31.73,31.63,31.72,75500.0,24.3386,24.377,24.3002,24.3693,75500.0
2011-09-28 11:25:00,31.72,31.75,31.69,31.74,102200.0,24.3693,24.3924,24.3463,24.3847,102200.0
2011-09-28 11:30:00,31.75,31.75,31.59,31.62,87500.0,24.3924,24.3924,24.2694,24.2925,87500.0
2011-09-28 11:35:00,31.62,31.89,31.61,31.85,60100.0,24.2925,24.4999,24.2848,24.4692,60100.0
2011-09-28 11:40:00,31.85,31.85,31.75,31.85,37300.0,24.4692,24.4692,24.3924,24.4692,37300.0
2011-09-28 11:45:00,31.86,31.89,31.78,31.86,54800.0,24.4769,24.4999,24.4154,24.4769,54800.0
2011-09-28 11:50:00,31.85,31.96,31.83,31.93,65900.0,24.4692,24.5537,24.4538,24.5307,65900.0
2011-09-28 11:55:00,31.94,31.97,31.84,31.9,37200.0,24.5383,24.5614,24.4615,24.5076,37200.0
2011-09-28 12:00:00,31.9,31.95,31.82,31.85,48600.0,24.5076,24.546,24.4461,24.4692,48600.0
2011-09-28 12:05:00,31.85,31.88,31.8,31.84,78200.0,24.4692,24.4922,24.4308,24.4615,78200.0
2011-09-28 12:10:00,31.84,31.87,31.81,31.82,50300.0,24.4615,24.4846,24.4385,24.4461,50300.0
2011-09-28 12:15:00,31.82,31.88,31.74,31.85,87900.0,24.4461,24.4922,24.3847,24.4692,87900.0
2011-09-28 12:20:00,31.85,31.96,31.83,31.83,35200.0,24.4692,24.5537,24.4538,24.4538,35200.0
2011-09-28 12:25:00,31.84,31.93,31.84,31.89,36300.0,24.4615,24.5307,24.4615,24.4999,36300.0
2011-09-28 12:30:00,31.89,31.9,31.8,31.83,35100.0,24.4999,24.5076,24.4308,24.4538,35100.0
2011-09-28 12:35:00,31.84,31.85,31.78,31.83,34300.0,24.4615,24.4692,24.4154,24.4538,34300.0
2011-09-28 12:40:00,31.83,31.84,31.74,31.76,26500.0,24.4538,24.4615,24.3847,24.4001,26500.0
2011-09-28 12:45:00,31.75,31.8,31.75,31.76,26100.0,24.3924,24.4308,24.3924,24.4001,26100.0
2011-09-28 12:50:00,31.76,31.81,31.73,31.75,27800.0,24.4001,24.4385,24.377,24.3924,27800.0
2011-09-28 12:55:00,31.74,31.96,31.74,31.92,26500.0,24.3847,24.5537,24.3847,24.523,26500.0
2011-09-28 13:00:00,31.91,31.93,31.87,31.89,35200.0,24.5153,24.5307,24.4846,24.4999,35200.0
2011-09-28 13:05:00,31.9,31.99,31.87,31.88,39600.0,24.5076,24.5768,24.4846,24.4922,39600.0
2011-09-28 13:10:00,31.86,31.89,31.76,31.8,38200.0,24.4769,24.4999,24.4001,24.4308,38200.0
2011-09-28 13:15:00,31.79,31.82,31.72,31.72,49000.0,24.4231,24.4461,24.3693,24.3693,49000.0
2011-09-28 13:20:00,31.72,31.74,31.65,31.68,39900.0,24.3693,24.3847,24.3155,24.3386,39900.0
2011-09-28 13:25:00,31.66,31.69,31.63,31.67,34300.0,24.3232,24.3463,24.3002,24.3309,34300.0
2011-09-28 13:30:00,31.66,31.66,31.53,31.57,53500.0,24.3232,24.3232,24.2233,24.2541,53500.0
2011-09-28 13:35:00,31.57,31.64,31.56,31.61,41800.0,24.2541,24.3079,24.2464,24.2848,41800.0
2011-09-28 13:40:00,31.62,31.65,31.54,31.57,64600.0,24.2925,24.3155,24.231,24.2541,64600.0
2011-09-28 13:45:00,31.57,31.61,31.45,31.48,56500.0,24.2541,24.2848,24.1619,24.1849,56500.0
2011-09-28 13:50:00,31.48,31.57,31.46,31.48,36300.0,24.1849,24.2541,24.1696,24.1849,36300.0
2011-09-28 13:55:00,31.47,31.49,31.41,31.42,42400.0,24.1773,24.1926,24.1312,24.1388,42400.0
2011-09-28 14:00:00,31.43,31.48,31.35,31.38,43400.0,24.1465,24.1849,24.0851,24.1081,43400.0
2011-09-28 14:05:00,31.37,31.46,31.36,31.45,37500.0,24.1004,24.1696,24.0927,24.1619,37500.0
2011-09-28 14:10:00,31.45,31.46,31.38,31.43,46100.0,24.1619,24.1696,24.1081,24.1465,46100.0
2011-09-28 14:15:00,31.43,31.48,31.41,31.44,44500.0,24.1465,24.1849,24.1312,24.1542,44500.0
2011-09-28 14:20:00,31.42,31.46,31.38,31.44,32000.0,24.1388,24.1696,24.1081,24.1542,32000.0
2011-09-28 14:25:00,31.46,31.46,31.39,31.41,34600.0,24.1696,24.1696,24.1158,24.1312,34600.0
2011-09-28 14:30:00,31.41,31.52,31.37,31.51,47400.0,24.1312,24.2157,24.1004,24.208,47400.0
2011-09-28 14:35:00,31.51,31.51,31.45,31.47,33800.0,24.208,24.208,24.1619,24.1773,33800.0
2011-09-28 14:40:00,31.47,31.54,31.46,31.53,45300.0,24.1773,24.231,24.1696,24.2233,45300.0
2011-09-28 14:45:00,31.53,31.56,31.4,31.42,74400.0,24.2233,24.2464,24.1235,24.1388,74400.0
2011-09-28 14:50:00,31.42,31.45,31.39,31.43,30500.0,24.1388,24.1619,24.1158,24.1465,30500.0
2011-09-28 14:55:00,31.43,31.53,31.41,31.52,82600.0,24.1465,24.2233,24.1312,24.2157,82600.0
2011-09-28 15:00:00,31.51,31.6,31.46,31.58,50100.0,24.208,24.2771,24.1696,24.2618,50100.0
2011-09-28 15:05:00,31.57,31.62,31.53,31.53,31900.0,24.2541,24.2925,24.2233,24.2233,31900.0
2011-09-28 15:10:00,31.54,31.7,31.54,31.63,100100.0,24.231,24.354,24.231,24.3002,100100.0
2011-09-28 15:15:00,31.62,31.66,31.5,31.52,48400.0,24.2925,24.3232,24.2003,24.2157,48400.0
2011-09-28 15:20:00,31.52,31.6,31.47,31.55,112600.0,24.2157,24.2771,24.1773,24.2387,112600.0
2011-09-28 15:25:00,31.55,31.57,31.46,31.49,157700.0,24.2387,24.2541,24.1696,24.1926,157700.0
2011-09-28 15:30:00,31.5,31.52,31.41,31.45,105000.0,24.2003,24.2157,24.1312,24.1619,105000.0
2011-09-28 15:35:00,31.45,31.48,31.33,31.34,157900.0,24.1619,24.1849,24.0697,24.0774,157900.0
2011-09-28 15:40:00,31.34,31.41,31.33,31.35,232900.0,24.0774,24.1312,24.0697,24.0851,232900.0
2011-09-28 15:45:00,31.36,31.38,31.17,31.24,213800.0,24.0927,24.1081,23.9468,24.0006,213800.0
2011-09-28 15:50:00,31.25,31.3,31.21,31.25,266200.0,24.0082,24.0466,23.9775,24.0082,266200.0
2011-09-28 15:55:00,31.25,31.32,31.2,31.2,357700.0,24.0082,24.062,23.9698,23.9698,357700.0
2011-09-29 09:30:00,31.96,32.05,31.91,31.96,60400.0,24.5537,24.6228,24.5153,24.5537,60400.0
2011-09-29 09:35:00,31.97,32.12,31.97,32.03,153000.0,24.5614,24.6766,24.5614,24.6075,153000.0
2011-09-29 09:40:00,32.03,32.25,32.03,32.25,84800.0,24.6075,24.7765,24.6075,24.7765,84800.0
2011-09-29 09:45:00,32.25,32.37,32.16,32.33,122500.0,24.7765,24.8687,24.7074,24.838,122500.0
2011-09-29 09:50:00,32.33,32.35,32.23,32.23,88400.0,24.838,24.8533,24.7611,24.7611,88400.0
2011-09-29 09:55:00,32.24,32.28,32.13,32.2,161000.0,24.7688,24.7995,24.6843,24.7381,161000.0
2011-09-29 10:00:00,32.21,32.24,32.09,32.17,68000.0,24.7458,24.7688,24.6536,24.715,68000.0
2011-09-29 10:05:00,32.18,32.23,32.11,32.15,103200.0,24.7227,24.7611,24.6689,24.6997,103200.0
2011-09-29 10:10:00,32.14,32.24,32.11,32.2,56500.0,24.692,24.7688,24.6689,24.7381,56500.0
2011-09-29 10:15:00,32.21,32.21,32.08,32.18,62400.0,24.7458,24.7458,24.6459,24.7227,62400.0
2011-09-29 10:20:00,32.17,32.23,32.14,32.19,36100.0,24.715,24.7611,24.692,24.7304,36100.0
2011-09-29 10:25:00,32.19,32.23,32.03,32.07,47500.0,24.7304,24.7611,24.6075,24.6382,47500.0
2011-09-29 10:30:00,32.07,32.08,31.97,32.04,79200.0,24.6382,24.6459,24.5614,24.6152,79200.0
2011-09-29 10:35:00,32.03,32.06,31.99,32.01,100700.0,24.6075,24.6305,24.5768,24.5921,100700.0
2011-09-29 10:40:00,32.01,32.11,31.99,32.0,60900.0,24.5921,24.6689,24.5768,24.5844,60900.0
2011-09-29 10:45:00,32.0,32.05,31.95,32.04,94900.0,24.5844,24.6228,24.546,24.6152,94900.0
2011-09-29 10:50:00,32.03,32.04,31.93,31.94,74800.0,24.6075,24.6152,24.5307,24.5383,74800.0
2011-09-29 10:55:00,31.92,32.08,31.9,32.05,45800.0,24.523,24.6459,24.5076,24.6228,45800.0
2011-09-29 11:00:00,32.05,32.16,32.04,32.09,224900.0,24.6228,24.7074,24.6152,24.6536,224900.0
2011-09-29 11:05:00,32.09,32.18,32.06,32.14,61000.0,24.6536,24.7227,24.6305,24.692,61000.0
2011-09-29 11:10:00,32.16,32.18,32.05,32.14,43900.0,24.7074,24.7227,24.6228,24.692,43900.0
2011-09-29 11:15:00,32.14,32.15,32.03,32.05,30800.0,24.692,24.6997,24.6075,24.6228,30800.0
2011-09-29 11:20:00,32.06,32.13,31.99,32.07,46300.0,24.6305,24.6843,24.5768,24.6382,46300.0
2011-09-29 11:25:00,32.07,32.23,32.07,32.19,38800.0,24.6382,24.7611,24.6382,24.7304,38800.0
2011-09-29 11:30:00,32.2,32.24,32.16,32.24,29400.0,24.7381,24.7688,24.7074,24.7688,29400.0
2011-09-29 11:35:00,32.24,32.29,32.19,32.22,41600.0,24.7688,24.8072,24.7304,24.7535,41600.0
2011-09-29 11:40:00,32.22,32.35,32.18,32.35,26100.0,24.7535,24.8533,24.7227,24.8533,26100.0
2011-09-29 11:45:00,32.36,32.48,32.33,32.47,30600.0,24.861,24.9532,24.838,24.9455,30600.0
2011-09-29 11:50:00,32.47,32.48,32.37,32.39,11700.0,24.9455,24.9532,24.8687,24.8841,11700.0
2011-09-29 11:55:00,32.39,32.42,32.33,32.37,30300.0,24.8841,24.9071,24.838,24.8687,30300.0
2011-09-29 12:00:00,32.37,32.47,32.35,32.38,37200.0,24.8687,24.9455,24.8533,24.8764,37200.0
2011-09-29 12:05:00,32.37,32.37,32.24,32.24,16700.0,24.8687,24.8687,24.7688,24.7688,16700.0
2011-09-29 12:10:00,32.24,32.3,32.21,32.21,13400.0,24.7688,24.8149,24.7458,24.7458,13400.0
2011-09-29 12:15:00,32.22,32.25,32.19,32.21,13300.0,24.7535,24.7765,24.7304,24.7458,13300.0
2011-09-29 12:20:00,32.2,32.26,32.18,32.21,35500.0,24.7381,24.7842,24.7227,24.7458,35500.0
2011-09-29 12:25:00,32.21,32.27,32.16,32.21,34100.0,24.7458,24.7919,24.7074,24.7458,34100.0
2011-09-29 12:30:00,32.19,32.2,32.07,32.08,76900.0,24.7304,24.7381,24.6382,24.6459,76900.0
2011-09-29 12:35:00,32.07,32.07,31.95,32.0,96200.0,24.6382,24.6382,24.546,24.5844,96200.0
2011-09-29 12:40:00,32.02,32.05,31.98,32.01,29200.0,24.5998,24.6228,24.5691,24.5921,29200.0
2011-09-29 12:45:00,32.0,32.15,31.97,32.12,34200.0,24.5844,24.6997,24.5614,24.6766,34200.0
2011-09-29 12:50:00,32.13,32.27,32.12,32.26,39400.0,24.6843,24.7919,24.6766,24.7842,39400.0
2011-09-29 12:55:00,32.27,32.28,32.09,32.1,49800.0,24.7919,24.7995,24.6536,24.6613,49800.0
2011-09-29 13:00:00,32.08,32.14,32.07,32.14,40400.0,24.6459,24.692,24.6382,24.692,40400.0
2011-09-29 13:05:00,32.14,32.3,32.13,32.24,41400.0,24.692,24.8149,24.6843,24.7688,41400.0
2011-09-29 13:10:00,32.22,32.29,32.19,32.19,26500.0,24.7535,24.8072,24.7304,24.7304,26500.0
2011-09-29 13:15:00,32.19,32.23,32.13,32.16,24200.0,24.7304,24.7611,24.6843,24.7074,24200.0
2011-09-29 13:20:00,32.15,32.15,32.07,32.09,21200.0,24.6997,24.6997,24.6382,24.6536,21200.0
2011-09-29 13:25:00,32.08,32.15,32.06,32.08,60600.0,24.6459,24.6997,24.6305,24.6459,60600.0
2011-09-29 13:30:00,32.08,32.1,31.93,31.93,92600.0,24.6459,24.6613,24.5307,24.5307,92600.0
2011-09-29 13:35:00,31.93,31.98,31.73,31.74,50200.0,24.5307,24.5691,24.377,24.3847,50200.0
2011-09-29 13:40:00,31.75,31.75,31.61,31.63,84600.0,24.3924,24.3924,24.2848,24.3002,84600.0
2011-09-29 13:45:00,31.63,31.73,31.61,31.7,42400.0,24.3002,24.377,24.2848,24.354,42400.0
2011-09-29 13:50:00,31.71,31.74,31.63,31.73,24200.0,24.3616,24.3847,24.3002,24.377,24200.0
2011-09-29 13:55:00,31.73,31.84,31.68,31.74,25800.0,24.377,24.4615,24.3386,24.3847,25800.0
2011-09-29 14:00:00,31.75,31.84,31.61,31.63,64900.0,24.3924,24.4615,24.2848,24.3002,64900.0
2011-09-29 14:05:00,31.62,31.72,31.57,31.68,77300.0,24.2925,24.3693,24.2541,24.3386,77300.0
2011-09-29 14:10:00,31.68,31.69,31.5,31.55,60700.0,24.3386,24.3463,24.2003,24.2387,60700.0
2011-09-29 14:15:00,31.53,31.71,31.53,31.69,44600.0,24.2233,24.3616,24.2233,24.3463,44600.0
2011-09-29 14:20:00,31.68,31.72,31.6,31.72,52100.0,24.3386,24.3693,24.2771,24.3693,52100.0
2011-09-29 14:25:00,31.73,31.85,31.71,31.8,61600.0,24.377,24.4692,24.3616,24.4308,61600.0
2011-09-29 14:30:00,31.81,31.85,31.71,31.8,85400.0,24.4385,24.4692,24.3616,24.4308,85400.0
2011-09-29 14:35:00,31.81,31.95,31.79,31.94,54200.0,24.4385,24.546,24.4231,24.5383,54200.0
2011-09-29 14:40:00,31.92,32.0,31.73,31.73,140300.0,24.523,24.5844,24.377,24.377,140300.0
2011-09-29 14:45:00,31.71,31.76,31.61,31.65,84900.0,24.3616,24.4001,24.2848,24.3155,84900.0
2011-09-29 14:50:00,31.65,31.74,31.57,31.7,81700.0,24.3155,24.3847,24.2541,24.354,81700.0
2011-09-29 14:55:00,31.69,31.8,31.68,31.77,94400.0,24.3463,24.4308,24.3386,24.4077,94400.0
2011-09-29 15:00:00,31.79,31.84,31.49,31.49,55700.0,24.4231,24.4615,24.1926,24.1926,55700.0
2011-09-29 15:05:00,31.51,31.64,31.5,31.61,65700.0,24.208,24.3079,24.2003,24.2848,65700.0
2011-09-29 15:10:00,31.61,31.65,31.54,31.54,43400.0,24.2848,24.3155,24.231,24.231,43400.0
2011-09-29 15:15:00,31.54,31.71,31.5,31.56,85900.0,24.231,24.3616,24.2003,24.2464,85900.0
2011-09-29 15:20:00,31.56,31.66,31.52,31.61,47900.0,24.2464,24.3232,24.2157,24.2848,47900.0
2011-09-29 15:25:00,31.61,31.71,31.6,31.64,57000.0,24.2848,24.3616,24.2771,24.3079,57000.0
2011-09-29 15:30:00,31.65,31.88,31.63,31.79,92300.0,24.3155,24.4922,24.3002,24.4231,92300.0
2011-09-29 15:35:00,31.79,31.98,31.78,31.97,83400.0,24.4231,24.5691,24.4154,24.5614,83400.0
2011-09-29 15:40:00,31.97,31.98,31.83,31.9,131600.0,24.5614,24.5691,24.4538,24.5076,131600.0
2011-09-29 15:45:00,31.9,32.04,31.87,31.9,106300.0,24.5076,24.6152,24.4846,24.5076,106300.0
2011-09-29 15:50:00,31.91,32.05,31.86,31.89,216700.0,24.5153,24.6228,24.4769,24.4999,216700.0
2011-09-29 15:55:00,31.89,32.07,31.89,32.07,236700.0,24.4999,24.6382,24.4999,24.6382,236700.0
2011-09-30 09:30:00,31.39,31.47,31.23,31.25,64300.0,24.1158,24.1773,23.9929,24.0082,64300.0
2011-09-30 09:35:00,31.27,31.29,31.14,31.16,79800.0,24.0236,24.039,23.9237,23.9391,79800.0
2011-09-30 09:40:00,31.16,31.22,31.1,31.12,111300.0,23.9391,23.9852,23.893,23.9084,111300.0
2011-09-30 09:45:00,31.11,31.16,30.93,31.08,144700.0,23.9007,23.9391,23.7624,23.8776,144700.0
2011-09-30 09:50:00,31.09,31.2,30.99,31.19,141200.0,23.8853,23.9698,23.8085,23.9621,141200.0
2011-09-30 09:55:00,31.18,31.25,30.85,30.87,109100.0,23.9545,24.0082,23.7009,23.7163,109100.0
2011-09-30 10:00:00,30.85,31.02,30.75,30.95,144500.0,23.7009,23.8315,23.6241,23.7778,144500.0
2011-09-30 10:05:00,30.95,31.13,30.93,31.08,80200.0,23.7778,23.916,23.7624,23.8776,80200.0
2011-09-30 10:10:00,31.08,31.1,30.87,30.89,114000.0,23.8776,23.893,23.7163,23.7317,114000.0
2011-09-30 10:15:00,30.9,31.13,30.84,31.12,145000.0,23.7393,23.916,23.6932,23.9084,145000.0
2011-09-30 10:20:00,31.12,31.19,31.11,31.14,76700.0,23.9084,23.9621,23.9007,23.9237,76700.0
2011-09-30 10:25:00,31.14,31.2,31.04,31.06,58500.0,23.9237,23.9698,23.8469,23.8623,58500.0
2011-09-30 10:30:00,31.05,31.06,30.92,30.95,83600.0,23.8546,23.8623,23.7547,23.7778,83600.0
2011-09-30 10:35:00,30.95,30.98,30.71,30.74,111200.0,23.7778,23.8008,23.5934,23.6164,111200.0
2011-09-30 10:40:00,30.73,30.76,30.63,30.67,84500.0,23.6087,23.6318,23.5319,23.5626,84500.0
2011-09-30 10:45:00,30.66,30.75,30.61,30.72,91600.0,23.555,23.6241,23.5165,23.6011,91600.0
2011-09-30 10:50:00,30.72,30.84,30.72,30.75,38900.0,23.6011,23.6932,23.6011,23.6241,38900.0
2011-09-30 10:55:00,30.74,30.84,30.67,30.7,90100.0,23.6164,23.6932,23.5626,23.5857,90100.0
2011-09-30 11:00:00,30.69,30.73,30.65,30.7,65000.0,23.578,23.6087,23.5473,23.5857,65000.0
2011-09-30 11:05:00,30.7,30.84,30.64,30.81,47800.0,23.5857,23.6932,23.5396,23.6702,47800.0
2011-09-30 11:10:00,30.82,30.99,30.81,30.95,65100.0,23.6779,23.8085,23.6702,23.7778,65100.0
2011-09-30 11:15:00,30.96,31.04,30.92,30.97,56200.0,23.7854,23.8469,23.7547,23.7931,56200.0
2011-09-30 11:20:00,30.98,31.11,30.98,31.03,49800.0,23.8008,23.9007,23.8008,23.8392,49800.0
2011-09-30 11:25:00,31.04,31.04,30.93,31.01,67600.0,23.8469,23.8469,23.7624,23.8239,67600.0
2011-09-30 11:30:00,31.02,31.16,30.99,31.14,61200.0,23.8315,23.9391,23.8085,23.9237,61200.0
2011-09-30 11:35:00,31.13,31.26,31.1,31.11,48800.0,23.916,24.0159,23.893,23.9007,48800.0
2011-09-30 11:40:00,31.1,31.18,31.05,31.12,20700.0,23.893,23.9545,23.8546,23.9084,20700.0
2011-09-30 11:45:00,31.11,31.13,31.04,31.07,28900.0,23.9007,23.916,23.8469,23.8699,28900.0
2011-09-30 11:50:00,31.06,31.1,30.94,30.99,35800.0,23.8623,23.893,23.7701,23.8085,35800.0
2011-09-30 11:55:00,30.97,31.02,30.94,30.98,30700.0,23.7931,23.8315,23.7701,23.8008,30700.0
2011-09-30 12:00:00,30.98,31.05,30.96,31.0,29600.0,23.8008,23.8546,23.7854,23.8162,29600.0
2011-09-30 12:05:00,31.03,31.03,30.91,30.91,14300.0,23.8392,23.8392,23.747,23.747,14300.0
2011-09-30 12:10:00,30.91,30.92,30.87,30.88,19500.0,23.747,23.7547,23.7163,23.724,19500.0
2011-09-30 12:15:00,30.89,30.89,30.81,30.83,14900.0,23.7317,23.7317,23.6702,23.6856,14900.0
2011-09-30 12:20:00,30.82,30.92,30.82,30.9,19200.0,23.6779,23.7547,23.6779,23.7393,19200.0
2011-09-30 12:25:00,30.88,30.88,30.84,30.86,9800.0,23.724,23.724,23.6932,23.7086,9800.0
2011-09-30 12:30:00,30.85,30.85,30.77,30.78,25600.0,23.7009,23.7009,23.6395,23.6472,25600.0
2011-09-30 12:35:00,30.77,30.79,30.71,30.78,26300.0,23.6395,23.6548,23.5934,23.6472,26300.0
2011-09-30 12:40:00,30.79,30.82,30.74,30.82,15200.0,23.6548,23.6779,23.6164,23.6779,15200.0
2011-09-30 12:45:00,30.82,30.83,30.77,30.8,22700.0,23.6779,23.6856,23.6395,23.6625,22700.0
2011-09-30 12:50:00,30.8,30.82,30.76,30.77,12500.0,23.6625,23.6779,23.6318,23.6395,12500.0
2011-09-30 12:55:00,30.75,30.75,30.68,30.68,17200.0,23.6241,23.6241,23.5703,23.5703,17200.0
2011-09-30 13:00:00,30.68,30.68,30.61,30.61,64200.0,23.5703,23.5703,23.5165,23.5165,64200.0
2011-09-30 13:05:00,30.62,30.72,30.6,30.66,22900.0,23.5242,23.6011,23.5089,23.555,22900.0
2011-09-30 13:10:00,30.65,30.73,30.65,30.71,32000.0,23.5473,23.6087,23.5473,23.5934,32000.0
2011-09-30 13:15:00,30.71,30.71,30.64,30.68,30100.0,23.5934,23.5934,23.5396,23.5703,30100.0
2011-09-30 13:20:00,30.68,30.69,30.61,30.65,15100.0,23.5703,23.578,23.5165,23.5473,15100.0
2011-09-30 13:25:00,30.64,30.69,30.61,30.61,21500.0,23.5396,23.578,23.5165,23.5165,21500.0
2011-09-30 13:30:00,30.61,30.76,30.61,30.76,18900.0,23.5165,23.6318,23.5165,23.6318,18900.0
2011-09-30 13:35:00,30.77,30.77,30.74,30.75,17000.0,23.6395,23.6395,23.6164,23.6241,17000.0
2011-09-30 13:40:00,30.74,30.76,30.62,30.65,21700.0,23.6164,23.6318,23.5242,23.5473,21700.0
2011-09-30 13:45:00,30.65,30.73,30.65,30.69,18400.0,23.5473,23.6087,23.5473,23.578,18400.0
2011-09-30 13:50:00,30.68,30.69,30.62,30.63,20200.0,23.5703,23.578,23.5242,23.5319,20200.0
2011-09-30 13:55:00,30.64,30.64,30.58,30.59,25200.0,23.5396,23.5396,23.4935,23.5012,25200.0
2011-09-30 14:00:00,30.59,30.64,30.56,30.63,30700.0,23.5012,23.5396,23.4781,23.5319,30700.0
2011-09-30 14:05:00,30.61,30.63,30.5,30.55,48200.0,23.5165,23.5319,23.432,23.4705,48200.0
2011-09-30 14:10:00,30.54,30.58,30.49,30.5,27100.0,23.4628,23.4935,23.4244,23.432,27100.0
2011-09-30 14:15:00,30.5,30.58,30.48,30.5,34500.0,23.432,23.4935,23.4167,23.432,34500.0
2011-09-30 14:20:00,30.5,30.53,30.43,30.49,105600.0,23.432,23.4551,23.3783,23.4244,105600.0
2011-09-30 14:25:00,30.49,30.54,30.33,30.44,139900.0,23.4244,23.4628,23.3014,23.3859,139900.0
2011-09-30 14:30:00,30.44,30.46,30.39,30.42,36100.0,23.3859,23.4013,23.3475,23.3706,36100.0
2011-09-30 14:35:00,30.41,30.5,30.37,30.48,51200.0,23.3629,23.432,23.3322,23.4167,51200.0
2011-09-30 14:40:00,30.48,30.64,30.48,30.61,99400.0,23.4167,23.5396,23.4167,23.5165,99400.0
2011-09-30 14:45:00,30.61,30.61,30.53,30.55,37300.0,23.5165,23.5165,23.4551,23.4705,37300.0
2011-09-30 14:50:00,30.56,30.59,30.45,30.59,81500.0,23.4781,23.5012,23.3936,23.5012,81500.0
2011-09-30 14:55:00,30.59,30.73,30.59,30.69,117900.0,23.5012,23.6087,23.5012,23.578,117900.0
2011-09-30 15:00:00,30.69,30.69,30.5,30.53,94400.0,23.578,23.578,23.432,23.4551,94400.0
2011-09-30 15:05:00,30.53,30.73,30.51,30.69,71300.0,23.4551,23.6087,23.4397,23.578,71300.0
2011-09-30 15:10:00,30.69,30.71,30.58,30.59,38200.0,23.578,23.5934,23.4935,23.5012,38200.0
2011-09-30 15:15:00,30.58,30.61,30.53,30.56,49100.0,23.4935,23.5165,23.4551,23.4781,49100.0
2011-09-30 15:20:00,30.56,30.6,30.5,30.51,49500.0,23.4781,23.5089,23.432,23.4397,49500.0
2011-09-30 15:25:00,30.51,30.55,30.45,30.46,73400.0,23.4397,23.4705,23.3936,23.4013,73400.0
2011-09-30 15:30:00,30.46,30.55,30.41,30.45,92200.0,23.4013,23.4705,23.3629,23.3936,92200.0
2011-09-30 15:35:00,30.44,30.46,30.38,30.42,103100.0,23.3859,23.4013,23.3398,23.3706,103100.0
2011-09-30 15:40:00,30.43,30.64,30.43,30.63,106700.0,23.3783,23.5396,23.3783,23.5319,106700.0
2011-09-30 15:45:00,30.63,30.63,30.44,30.47,222500.0,23.5319,23.5319,23.3859,23.409,222500.0
2011-09-30 15:50:00,30.46,30.49,30.33,30.44,209900.0,23.4013,23.4244,23.3014,23.3859,209900.0
2011-09-30 15:55:00,30.44,30.44,30.3,30.31,361600.0,23.3859,23.3859,23.2784,23.2861,361600.0
2011-10-03 09:30:00,30.0,30.08,29.85,29.85,83000.0,23.0479,23.1094,22.9327,22.9327,83000.0
2011-10-03 09:35:00,29.85,30.08,29.84,30.03,74000.0,22.9327,23.1094,22.925,23.071,74000.0
2011-10-03 09:40:00,30.03,30.09,30.01,30.04,29300.0,23.071,23.1171,23.0556,23.0786,29300.0
2011-10-03 09:45:00,30.05,30.09,29.94,29.96,76200.0,23.0863,23.1171,23.0018,23.0172,76200.0
2011-10-03 09:50:00,29.96,29.97,29.78,29.81,40200.0,23.0172,23.0249,22.8789,22.9019,40200.0
2011-10-03 09:55:00,29.81,29.86,29.78,29.84,51000.0,22.9019,22.9403,22.8789,22.925,51000.0
2011-10-03 10:00:00,29.81,30.09,29.78,29.96,179300.0,22.9019,23.1171,22.8789,23.0172,179300.0
2011-10-03 10:05:00,29.96,30.45,29.95,30.31,136000.0,23.0172,23.3936,23.0095,23.2861,136000.0
2011-10-03 10:10:00,30.31,30.48,30.27,30.43,64000.0,23.2861,23.4167,23.2553,23.3783,64000.0
2011-10-03 10:15:00,30.43,30.43,30.3,30.32,73600.0,23.3783,23.3783,23.2784,23.2938,73600.0
2011-10-03 10:20:00,30.32,30.37,30.15,30.19,49000.0,23.2938,23.3322,23.1631,23.1939,49000.0
2011-10-03 10:25:00,30.19,30.29,30.13,30.23,34000.0,23.1939,23.2707,23.1478,23.2246,34000.0
2011-10-03 10:30:00,30.23,30.37,30.14,30.14,90900.0,23.2246,23.3322,23.1555,23.1555,90900.0
2011-10-03 10:35:00,30.15,30.18,30.06,30.14,37600.0,23.1631,23.1862,23.094,23.1555,37600.0
2011-10-03 10:40:00,30.13,30.16,30.0,30.15,61600.0,23.1478,23.1708,23.0479,23.1631,61600.0
2011-10-03 10:45:00,30.14,30.18,30.06,30.1,47000.0,23.1555,23.1862,23.094,23.1247,47000.0
2011-10-03 10:50:00,30.1,30.15,29.98,30.11,48600.0,23.1247,23.1631,23.0325,23.1324,48600.0
2011-10-03 10:55:00,30.12,30.16,30.08,30.08,56400.0,23.1401,23.1708,23.1094,23.1094,56400.0
2011-10-03 11:00:00,30.08,30.08,29.94,30.0,56800.0,23.1094,23.1094,23.0018,23.0479,56800.0
2011-10-03 11:05:00,30.0,30.15,29.95,30.14,59500.0,23.0479,23.1631,23.0095,23.1555,59500.0
2011-10-03 11:10:00,30.13,30.23,30.09,30.1,48900.0,23.1478,23.2246,23.1171,23.1247,48900.0
2011-10-03 11:15:00,30.11,30.16,30.07,30.15,54700.0,23.1324,23.1708,23.1017,23.1631,54700.0
2011-10-03 11:20:00,30.16,30.21,30.1,30.13,30900.0,23.1708,23.2092,23.1247,23.1478,30900.0
2011-10-03 11:25:00,30.12,30.21,30.06,30.15,34900.0,23.1401,23.2092,23.094,23.1631,34900.0
2011-10-03 11:30:00,30.15,30.29,30.11,30.22,53700.0,23.1631,23.2707,23.1324,23.2169,53700.0
2011-10-03 11:35:00,30.25,30.25,30.15,30.19,32900.0,23.24,23.24,23.1631,23.1939,32900.0
2011-10-03 11:40:00,30.19,30.22,30.05,30.05,32000.0,23.1939,23.2169,23.0863,23.0863,32000.0
2011-10-03 11:45:00,30.06,30.1,30.01,30.02,31600.0,23.094,23.1247,23.0556,23.0633,31600.0
2011-10-03 11:50:00,30.02,30.11,29.99,30.1,92000.0,23.0633,23.1324,23.0402,23.1247,92000.0
2011-10-03 11:55:00,30.13,30.17,30.07,30.09,35800.0,23.1478,23.1785,23.1017,23.1171,35800.0
2011-10-03 12:00:00,30.1,30.15,30.06,30.07,35300.0,23.1247,23.1631,23.094,23.1017,35300.0
2011-10-03 12:05:00,30.06,30.17,30.06,30.08,33000.0,23.094,23.1785,23.094,23.1094,33000.0
2011-10-03 12:10:00,30.09,30.09,29.92,29.93,44900.0,23.1171,23.1171,22.9864,22.9941,44900.0
2011-10-03 12:15:00,29.93,29.97,29.88,29.9,36100.0,22.9941,23.0249,22.9557,22.9711,36100.0
2011-10-03 12:20:00,29.92,29.98,29.86,29.98,35900.0,22.9864,23.0325,22.9403,23.0325,35900.0
2011-10-03 12:25:00,29.98,30.03,29.89,29.89,37000.0,23.0325,23.071,22.9634,22.9634,37000.0
2011-10-03 12:30:00,29.91,29.91,29.8,29.81,46000.0,22.9788,22.9788,22.8943,22.9019,46000.0
2011-10-03 12:35:00,29.82,29.86,29.77,29.84,30400.0,22.9096,22.9403,22.8712,22.925,30400.0
2011-10-03 12:40:00,29.84,29.89,29.84,29.85,32400.0,22.925,22.9634,22.925,22.9327,32400.0
2011-10-03 12:45:00,29.85,29.88,29.76,29.77,27600.0,22.9327,22.9557,22.8635,22.8712,27600.0
2011-10-03 12:50:00,29.76,29.78,29.69,29.71,45400.0,22.8635,22.8789,22.8097,22.8251,45400.0
2011-10-03 12:55:00,29.72,29.75,29.71,29.72,31400.0,22.8328,22.8558,22.8251,22.8328,31400.0
2011-10-03 13:00:00,29.72,29.72,29.57,29.57,36100.0,22.8328,22.8328,22.7176,22.7176,36100.0
2011-10-03 13:05:00,29.56,29.58,29.52,29.58,39100.0,22.7099,22.7252,22.6791,22.7252,39100.0
2011-10-03 13:10:00,29.58,29.64,29.52,29.54,39400.0,22.7252,22.7713,22.6791,22.6945,39400.0
2011-10-03 13:15:00,29.52,29.52,29.38,29.47,75600.0,22.6791,22.6791,22.5716,22.6407,75600.0
2011-10-03 13:20:00,29.47,29.51,29.44,29.5,38000.0,22.6407,22.6715,22.6177,22.6638,38000.0
2011-10-03 13:25:00,29.49,29.56,29.42,29.53,95100.0,22.6561,22.7099,22.6023,22.6868,95100.0
2011-10-03 13:30:00,29.53,29.54,29.45,29.45,87400.0,22.6868,22.6945,22.6254,22.6254,87400.0
2011-10-03 13:35:00,29.45,29.51,29.38,29.45,140700.0,22.6254,22.6715,22.5716,22.6254,140700.0
2011-10-03 13:40:00,29.46,29.64,29.46,29.62,143500.0,22.633,22.7713,22.633,22.756,143500.0
2011-10-03 13:45:00,29.62,29.68,29.58,29.6,93600.0,22.756,22.8021,22.7252,22.7406,93600.0
2011-10-03 13:50:00,29.6,29.65,29.49,29.54,54900.0,22.7406,22.779,22.6561,22.6945,54900.0
2011-10-03 13:55:00,29.55,29.73,29.54,29.69,51000.0,22.7022,22.8405,22.6945,22.8097,51000.0
2011-10-03 14:00:00,29.69,29.75,29.64,29.73,74300.0,22.8097,22.8558,22.7713,22.8405,74300.0
2011-10-03 14:05:00,29.74,29.9,29.74,29.83,86200.0,22.8482,22.9711,22.8482,22.9173,86200.0
2011-10-03 14:10:00,29.82,29.88,29.79,29.82,72600.0,22.9096,22.9557,22.8866,22.9096,72600.0
2011-10-03 14:15:00,29.81,29.85,29.79,29.79,52800.0,22.9019,22.9327,22.8866,22.8866,52800.0
2011-10-03 14:20:00,29.79,29.84,29.77,29.8,68200.0,22.8866,22.925,22.8712,22.8943,68200.0
2011-10-03 14:25:00,29.79,29.84,29.64,29.7,90200.0,22.8866,22.925,22.7713,22.8174,90200.0
2011-10-03 14:30:00,29.68,29.78,29.59,29.74,73600.0,22.8021,22.8789,22.7329,22.8482,73600.0
2011-10-03 14:35:00,29.74,29.79,29.73,29.74,78600.0,22.8482,22.8866,22.8405,22.8482,78600.0
2011-10-03 14:40:00,29.75,29.83,29.72,29.75,89900.0,22.8558,22.9173,22.8328,22.8558,89900.0
2011-10-03 14:45:00,29.74,29.75,29.61,29.66,69100.0,22.8482,22.8558,22.7483,22.7867,69100.0
2011-10-03 14:50:00,29.65,29.72,29.61,29.62,78000.0,22.779,22.8328,22.7483,22.756,78000.0
2011-10-03 14:55:00,29.61,29.73,29.56,29.71,72300.0,22.7483,22.8405,22.7099,22.8251,72300.0
2011-10-03 15:00:00,29.71,29.82,29.66,29.79,58400.0,22.8251,22.9096,22.7867,22.8866,58400.0
2011-10-03 15:05:00,29.78,29.9,29.77,29.78,131800.0,22.8789,22.9711,22.8712,22.8789,131800.0
2011-10-03 15:10:00,29.78,29.84,29.74,29.82,113600.0,22.8789,22.925,22.8482,22.9096,113600.0
2011-10-03 15:15:00,29.8,29.85,29.76,29.83,84100.0,22.8943,22.9327,22.8635,22.9173,84100.0
2011-10-03 15:20:00,29.83,29.83,29.66,29.67,83100.0,22.9173,22.9173,22.7867,22.7944,83100.0
2011-10-03 15:25:00,29.67,29.73,29.62,29.63,97400.0,22.7944,22.8405,22.756,22.7636,97400.0
2011-10-03 15:30:00,29.64,29.7,29.6,29.69,119800.0,22.7713,22.8174,22.7406,22.8097,119800.0
2011-10-03 15:35:00,29.68,29.8,29.65,29.71,118100.0,22.8021,22.8943,22.779,22.8251,118100.0
2011-10-03 15:40:00,29.72,29.74,29.6,29.66,126000.0,22.8328,22.8482,22.7406,22.7867,126000.0
2011-10-03 15:45:00,29.68,29.91,29.65,29.86,167600.0,22.8021,22.9788,22.779,22.9403,167600.0
2011-10-03 15:50:00,29.86,29.86,29.63,29.64,208100.0,22.9403,22.9403,22.7636,22.7713,208100.0
2011-10-03 15:55:00,29.64,29.68,29.58,29.6,299200.0,22.7713,22.8021,22.7252,22.7406,299200.0
2011-10-04 09:30:00,29.08,29.11,28.97,28.97,130000.0,22.3411,22.3642,22.2566,22.2566,130000.0
2011-10-04 09:35:00,28.96,29.14,28.95,28.98,131000.0,22.2489,22.3872,22.2412,22.2643,131000.0
2011-10-04 09:40:00,28.98,29.07,28.93,28.94,122500.0,22.2643,22.3334,22.2259,22.2335,122500.0
2011-10-04 09:45:00,28.94,28.94,28.85,28.88,176900.0,22.2335,22.2335,22.1644,22.1875,176900.0
2011-10-04 09:50:00,28.89,28.92,28.63,28.67,247400.0,22.1951,22.2182,21.9954,22.0261,247400.0
2011-10-04 09:55:00,28.66,28.74,28.52,28.73,208600.0,22.0184,22.0799,21.9109,22.0722,208600.0
2011-10-04 10:00:00,28.73,28.84,28.56,28.71,160700.0,22.0722,22.1567,21.9416,22.0568,160700.0
2011-10-04 10:05:00,28.71,28.98,28.64,28.97,143800.0,22.0568,22.2643,22.0031,22.2566,143800.0
2011-10-04 10:10:00,28.96,29.18,28.94,29.02,100800.0,22.2489,22.4179,22.2335,22.295,100800.0
2011-10-04 10:15:00,29.01,29.26,29.01,29.12,93500.0,22.2873,22.4794,22.2873,22.3718,93500.0
2011-10-04 10:20:00,29.12,29.12,28.93,28.93,70700.0,22.3718,22.3718,22.2259,22.2259,70700.0
2011-10-04 10:25:00,28.93,29.04,28.9,29.03,54300.0,22.2259,22.3104,22.2028,22.3027,54300.0
2011-10-04 10:30:00,29.03,29.16,28.99,29.03,70500.0,22.3027,22.4026,22.272,22.3027,70500.0
2011-10-04 10:35:00,29.03,29.24,28.99,29.24,60600.0,22.3027,22.464,22.272,22.464,60600.0
2011-10-04 10:40:00,29.24,29.45,29.22,29.42,83500.0,22.464,22.6254,22.4487,22.6023,83500.0
2011-10-04 10:45:00,29.42,29.52,29.34,29.51,62500.0,22.6023,22.6791,22.5409,22.6715,62500.0
2011-10-04 10:50:00,29.5,29.53,29.39,29.41,45500.0,22.6638,22.6868,22.5793,22.5946,45500.0
2011-10-04 10:55:00,29.41,29.54,29.41,29.53,60200.0,22.5946,22.6945,22.5946,22.6868,60200.0
2011-10-04 11:00:00,29.53,29.6,29.52,29.6,175100.0,22.6868,22.7406,22.6791,22.7406,175100.0
2011-10-04 11:05:00,29.61,29.85,29.56,29.82,164700.0,22.7483,22.9327,22.7099,22.9096,164700.0
2011-10-04 11:10:00,29.82,29.96,29.82,29.85,73100.0,22.9096,23.0172,22.9096,22.9327,73100.0
2011-10-04 11:15:00,29.84,29.86,29.75,29.75,99000.0,22.925,22.9403,22.8558,22.8558,99000.0
2011-10-04 11:20:00,29.73,29.83,29.67,29.67,52800.0,22.8405,22.9173,22.7944,22.7944,52800.0
2011-10-04 11:25:00,29.67,29.75,29.63,29.74,40100.0,22.7944,22.8558,22.7636,22.8482,40100.0
2011-10-04 11:30:00,29.73,29.74,29.58,29.64,31900.0,22.8405,22.8482,22.7252,22.7713,31900.0
2011-10-04 11:35:00,29.63,29.68,29.52,29.58,59100.0,22.7636,22.8021,22.6791,22.7252,59100.0
2011-10-04 11:40:00,29.58,29.69,29.56,29.68,43200.0,22.7252,22.8097,22.7099,22.8021,43200.0
2011-10-04 11:45:00,29.68,29.73,29.59,29.72,50600.0,22.8021,22.8405,22.7329,22.8328,50600.0
2011-10-04 11:50:00,29.72,29.9,29.72,29.79,79200.0,22.8328,22.9711,22.8328,22.8866,79200.0
2011-10-04 11:55:00,29.79,29.86,29.68,29.81,64900.0,22.8866,22.9403,22.8021,22.9019,64900.0
2011-10-04 12:00:00,29.81,30.04,29.81,30.02,63500.0,22.9019,23.0786,22.9019,23.0633,63500.0
2011-10-04 12:05:00,30.03,30.07,29.93,29.98,46500.0,23.071,23.1017,22.9941,23.0325,46500.0
2011-10-04 12:10:00,29.97,29.99,29.86,29.98,50900.0,23.0249,23.0402,22.9403,23.0325,50900.0
2011-10-04 12:15:00,29.98,30.02,29.9,29.95,34200.0,23.0325,23.0633,22.9711,23.0095,34200.0
2011-10-04 12:20:00,29.96,30.05,29.92,30.04,53800.0,23.0172,23.0863,22.9864,23.0786,53800.0
2011-10-04 12:25:00,30.05,30.05,29.95,29.96,57000.0,23.0863,23.0863,23.0095,23.0172,57000.0
2011-10-04 12:30:00,29.95,30.01,29.92,30.01,31000.0,23.0095,23.0556,22.9864,23.0556,31000.0
2011-10-04 12:35:00,30.02,30.12,29.98,30.09,70200.0,23.0633,23.1401,23.0325,23.1171,70200.0
2011-10-04 12:40:00,30.09,30.19,30.06,30.18,42800.0,23.1171,23.1939,23.094,23.1862,42800.0
2011-10-04 12:45:00,30.18,30.21,30.04,30.07,48500.0,23.1862,23.2092,23.0786,23.1017,48500.0
2011-10-04 12:50:00,30.05,30.12,30.0,30.1,34200.0,23.0863,23.1401,23.0479,23.1247,34200.0
2011-10-04 12:55:00,30.1,30.1,29.92,29.96,47000.0,23.1247,23.1247,22.9864,23.0172,47000.0
2011-10-04 13:00:00,29.94,29.99,29.88,29.9,36300.0,23.0018,23.0402,22.9557,22.9711,36300.0
2011-10-04 13:05:00,29.89,29.94,29.79,29.92,43800.0,22.9634,23.0018,22.8866,22.9864,43800.0
2011-10-04 13:10:00,29.92,29.93,29.7,29.74,39300.0,22.9864,22.9941,22.8174,22.8482,39300.0
2011-10-04 13:15:00,29.75,29.87,29.75,29.79,34000.0,22.8558,22.948,22.8558,22.8866,34000.0
2011-10-04 13:20:00,29.78,29.83,29.72,29.82,41000.0,22.8789,22.9173,22.8328,22.9096,41000.0
2011-10-04 13:25:00,29.81,29.87,29.78,29.86,73600.0,22.9019,22.948,22.8789,22.9403,73600.0
2011-10-04 13:30:00,29.84,29.92,29.82,29.87,39200.0,22.925,22.9864,22.9096,22.948,39200.0
2011-10-04 13:35:00,29.86,29.91,29.79,29.86,98100.0,22.9403,22.9788,22.8866,22.9403,98100.0
2011-10-04 13:40:00,29.86,29.89,29.72,29.78,44000.0,22.9403,22.9634,22.8328,22.8789,44000.0
2011-10-04 13:45:00,29.78,29.91,29.73,29.88,42900.0,22.8789,22.9788,22.8405,22.9557,42900.0
2011-10-04 13:50:00,29.88,29.94,29.84,29.87,72600.0,22.9557,23.0018,22.925,22.948,72600.0
2011-10-04 13:55:00,29.86,29.94,29.76,29.78,82800.0,22.9403,23.0018,22.8635,22.8789,82800.0
2011-10-04 14:00:00,29.79,29.89,29.79,29.79,49200.0,22.8866,22.9634,22.8866,22.8866,49200.0
2011-10-04 14:05:00,29.8,29.84,29.67,29.68,59200.0,22.8943,22.925,22.7944,22.8021,59200.0
2011-10-04 14:10:00,29.68,29.69,29.6,29.68,52200.0,22.8021,22.8097,22.7406,22.8021,52200.0
2011-10-04 14:15:00,29.66,29.69,29.58,29.61,57200.0,22.7867,22.8097,22.7252,22.7483,57200.0
2011-10-04 14:20:00,29.6,29.64,29.54,29.63,46100.0,22.7406,22.7713,22.6945,22.7636,46100.0
2011-10-04 14:25:00,29.63,29.71,29.63,29.68,34200.0,22.7636,22.8251,22.7636,22.8021,34200.0
2011-10-04 14:30:00,29.68,29.82,29.68,29.8,55800.0,22.8021,22.9096,22.8021,22.8943,55800.0
2011-10-04 14:35:00,29.8,29.84,29.69,29.72,44200.0,22.8943,22.925,22.8097,22.8328,44200.0
2011-10-04 14:40:00,29.71,29.73,29.56,29.62,85000.0,22.8251,22.8405,22.7099,22.756,85000.0
2011-10-04 14:45:00,29.63,29.69,29.56,29.69,74100.0,22.7636,22.8097,22.7099,22.8097,74100.0
2011-10-04 14:50:00,29.68,29.68,29.46,29.49,76000.0,22.8021,22.8021,22.633,22.6561,76000.0
2011-10-04 14:55:00,29.48,29.62,29.48,29.52,75200.0,22.6484,22.756,22.6484,22.6791,75200.0
2011-10-04 15:00:00,29.53,29.66,29.53,29.55,86200.0,22.6868,22.7867,22.6868,22.7022,86200.0
2011-10-04 15:05:00,29.54,29.62,29.43,29.44,100600.0,22.6945,22.756,22.61,22.6177,100600.0
2011-10-04 15:10:00,29.45,29.52,29.39,29.49,60800.0,22.6254,22.6791,22.5793,22.6561,60800.0
2011-10-04 15:15:00,29.48,29.64,29.43,29.6,110400.0,22.6484,22.7713,22.61,22.7406,110400.0
2011-10-04 15:20:00,29.6,29.74,29.57,29.67,75100.0,22.7406,22.8482,22.7176,22.7944,75100.0
2011-10-04 15:25:00,29.68,29.95,29.68,29.88,94300.0,22.8021,23.0095,22.8021,22.9557,94300.0
2011-10-04 15:30:00,29.88,30.08,29.84,29.97,154900.0,22.9557,23.1094,22.925,23.0249,154900.0
2011-10-04 15:35:00,29.96,30.08,29.91,30.01,108600.0,23.0172,23.1094,22.9788,23.0556,108600.0
2011-10-04 15:40:00,30.01,30.17,29.95,30.17,196200.0,23.0556,23.1785,23.0095,23.1785,196200.0
2011-10-04 15:45:00,30.17,30.35,30.11,30.3,170400.0,23.1785,23.3168,23.1324,23.2784,170400.0
2011-10-04 15:50:00,30.31,30.41,30.25,30.37,172100.0,23.2861,23.3629,23.24,23.3322,172100.0
2011-10-04 15:55:00,30.37,30.71,30.36,30.64,276500.0,23.3322,23.5934,23.3245,23.5396,276500.0
2011-10-05 09:30:00,30.66,30.69,30.41,30.41,61300.0,23.555,23.578,23.3629,23.3629,61300.0
2011-10-05 09:35:00,30.4,30.51,30.38,30.41,44100.0,23.3552,23.4397,23.3398,23.3629,44100.0
2011-10-05 09:40:00,30.41,30.62,30.4,30.52,57800.0,23.3629,23.5242,23.3552,23.4474,57800.0
2011-10-05 09:45:00,30.52,30.61,30.41,30.53,72600.0,23.4474,23.5165,23.3629,23.4551,72600.0
2011-10-05 09:50:00,30.53,30.63,30.41,30.59,108700.0,23.4551,23.5319,23.3629,23.5012,108700.0
2011-10-05 09:55:00,30.58,30.7,30.56,30.67,71700.0,23.4935,23.5857,23.4781,23.5626,71700.0
2011-10-05 10:00:00,30.6,31.04,30.6,31.01,185700.0,23.5089,23.8469,23.5089,23.8239,185700.0
2011-10-05 10:05:00,31.01,31.04,30.8,30.81,57300.0,23.8239,23.8469,23.6625,23.6702,57300.0
2011-10-05 10:10:00,30.83,30.92,30.78,30.91,45400.0,23.6856,23.7547,23.6472,23.747,45400.0
2011-10-05 10:15:00,30.91,30.99,30.84,30.93,80600.0,23.747,23.8085,23.6932,23.7624,80600.0
2011-10-05 10:20:00,30.93,31.1,30.9,31.01,70900.0,23.7624,23.893,23.7393,23.8239,70900.0
2011-10-05 10:25:00,31.0,31.0,30.79,30.8,183100.0,23.8162,23.8162,23.6548,23.6625,183100.0
2011-10-05 10:30:00,30.81,30.83,30.75,30.82,111200.0,23.6702,23.6856,23.6241,23.6779,111200.0
2011-10-05 10:35:00,30.82,31.01,30.82,30.94,67200.0,23.6779,23.8239,23.6779,23.7701,67200.0
2011-10-05 10:40:00,30.95,30.96,30.82,30.92,91800.0,23.7778,23.7854,23.6779,23.7547,91800.0
2011-10-05 10:45:00,30.91,30.94,30.78,30.92,38000.0,23.747,23.7701,23.6472,23.7547,38000.0
2011-10-05 10:50:00,30.92,30.97,30.83,30.92,26600.0,23.7547,23.7931,23.6856,23.7547,26600.0
2011-10-05 10:55:00,30.92,31.07,30.88,31.02,45600.0,23.7547,23.8699,23.724,23.8315,45600.0
2011-10-05 11:00:00,31.02,31.05,30.99,31.03,74400.0,23.8315,23.8546,23.8085,23.8392,74400.0
2011-10-05 11:05:00,31.02,31.05,30.92,30.94,46500.0,23.8315,23.8546,23.7547,23.7701,46500.0
2011-10-05 11:10:00,30.94,30.96,30.88,30.88,28900.0,23.7701,23.7854,23.724,23.724,28900.0
2011-10-05 11:15:00,30.87,30.89,30.82,30.87,17600.0,23.7163,23.7317,23.6779,23.7163,17600.0
2011-10-05 11:20:00,30.88,30.96,30.88,30.94,30100.0,23.724,23.7854,23.724,23.7701,30100.0
2011-10-05 11:25:00,30.94,30.99,30.87,30.91,34300.0,23.7701,23.8085,23.7163,23.747,34300.0
2011-10-05 11:30:00,30.92,31.0,30.9,30.94,51200.0,23.7547,23.8162,23.7393,23.7701,51200.0
2011-10-05 11:35:00,30.95,31.01,30.93,30.93,33700.0,23.7778,23.8239,23.7624,23.7624,33700.0
2011-10-05 11:40:00,30.92,30.95,30.87,30.9,51300.0,23.7547,23.7778,23.7163,23.7393,51300.0
2011-10-05 11:45:00,30.91,30.95,30.85,30.92,41600.0,23.747,23.7778,23.7009,23.7547,41600.0
2011-10-05 11:50:00,30.92,30.97,30.86,30.88,30700.0,23.7547,23.7931,23.7086,23.724,30700.0
2011-10-05 11:55:00,30.88,30.89,30.79,30.81,24400.0,23.724,23.7317,23.6548,23.6702,24400.0
2011-10-05 12:00:00,30.82,30.89,30.76,30.77,49600.0,23.6779,23.7317,23.6318,23.6395,49600.0
2011-10-05 12:05:00,30.76,30.81,30.7,30.71,35500.0,23.6318,23.6702,23.5857,23.5934,35500.0
2011-10-05 12:10:00,30.71,30.74,30.66,30.7,38700.0,23.5934,23.6164,23.555,23.5857,38700.0
2011-10-05 12:15:00,30.71,30.72,30.53,30.54,34200.0,23.5934,23.6011,23.4551,23.4628,34200.0
2011-10-05 12:20:00,30.53,30.58,30.52,30.58,32200.0,23.4551,23.4935,23.4474,23.4935,32200.0
2011-10-05 12:25:00,30.58,30.58,30.39,30.39,37000.0,23.4935,23.4935,23.3475,23.3475,37000.0
2011-10-05 12:30:00,30.39,30.39,30.3,30.3,72200.0,23.3475,23.3475,23.2784,23.2784,72200.0
2011-10-05 12:35:00,30.3,30.3,30.22,30.22,49100.0,23.2784,23.2784,23.2169,23.2169,49100.0
2011-10-05 12:40:00,30.22,30.27,30.18,30.23,37800.0,23.2169,23.2553,23.1862,23.2246,37800.0
2011-10-05 12:45:00,30.22,30.31,30.18,30.29,44700.0,23.2169,23.2861,23.1862,23.2707,44700.0
2011-10-05 12:50:00,30.3,30.35,30.26,30.31,57500.0,23.2784,23.3168,23.2477,23.2861,57500.0
2011-10-05 12:55:00,30.32,30.34,30.26,30.31,36100.0,23.2938,23.3091,23.2477,23.2861,36100.0
2011-10-05 13:00:00,30.32,30.46,30.32,30.46,20800.0,23.2938,23.4013,23.2938,23.4013,20800.0
2011-10-05 13:05:00,30.45,30.51,30.43,30.45,19400.0,23.3936,23.4397,23.3783,23.3936,19400.0
2011-10-05 13:10:00,30.45,30.45,30.33,30.34,19800.0,23.3936,23.3936,23.3014,23.3091,19800.0
2011-10-05 13:15:00,30.35,30.51,30.35,30.45,47700.0,23.3168,23.4397,23.3168,23.3936,47700.0
2011-10-05 13:20:00,30.46,30.54,30.43,30.47,30900.0,23.4013,23.4628,23.3783,23.409,30900.0
2011-10-05 13:25:00,30.49,30.61,30.47,30.56,17300.0,23.4244,23.5165,23.409,23.4781,17300.0
2011-10-05 13:30:00,30.59,30.67,30.57,30.63,22500.0,23.5012,23.5626,23.4858,23.5319,22500.0
2011-10-05 13:35:00,30.64,30.64,30.51,30.54,20800.0,23.5396,23.5396,23.4397,23.4628,20800.0
2011-10-05 13:40:00,30.56,30.61,30.53,30.54,14500.0,23.4781,23.5165,23.4551,23.4628,14500.0
2011-10-05 13:45:00,30.58,30.69,30.58,30.66,44400.0,23.4935,23.578,23.4935,23.555,44400.0
2011-10-05 13:50:00,30.65,30.77,30.65,30.75,17300.0,23.5473,23.6395,23.5473,23.6241,17300.0
2011-10-05 13:55:00,30.74,30.79,30.71,30.78,19300.0,23.6164,23.6548,23.5934,23.6472,19300.0
2011-10-05 14:00:00,30.77,30.79,30.67,30.74,22400.0,23.6395,23.6548,23.5626,23.6164,22400.0
2011-10-05 14:05:00,30.74,30.75,30.67,30.71,27400.0,23.6164,23.6241,23.5626,23.5934,27400.0
2011-10-05 14:10:00,30.7,30.74,30.66,30.72,39400.0,23.5857,23.6164,23.555,23.6011,39400.0
2011-10-05 14:15:00,30.73,30.83,30.73,30.81,32900.0,23.6087,23.6856,23.6087,23.6702,32900.0
2011-10-05 14:20:00,30.82,30.86,30.79,30.83,67900.0,23.6779,23.7086,23.6548,23.6856,67900.0
2011-10-05 14:25:00,30.83,30.84,30.73,30.77,31000.0,23.6856,23.6932,23.6087,23.6395,31000.0
2011-10-05 14:30:00,30.77,30.78,30.65,30.65,43000.0,23.6395,23.6472,23.5473,23.5473,43000.0
2011-10-05 14:35:00,30.65,30.68,30.54,30.58,50100.0,23.5473,23.5703,23.4628,23.4935,50100.0
2011-10-05 14:40:00,30.57,30.64,30.57,30.61,54500.0,23.4858,23.5396,23.4858,23.5165,54500.0
2011-10-05 14:45:00,30.62,30.77,30.62,30.75,83700.0,23.5242,23.6395,23.5242,23.6241,83700.0
2011-10-05 14:50:00,30.75,30.8,30.7,30.71,51200.0,23.6241,23.6625,23.5857,23.5934,51200.0
2011-10-05 14:55:00,30.71,30.74,30.64,30.64,56400.0,23.5934,23.6164,23.5396,23.5396,56400.0
2011-10-05 15:00:00,30.65,30.66,30.51,30.54,91800.0,23.5473,23.555,23.4397,23.4628,91800.0
2011-10-05 15:05:00,30.55,30.6,30.45,30.48,193900.0,23.4705,23.5089,23.3936,23.4167,193900.0
2011-10-05 15:10:00,30.47,30.57,30.46,30.57,57000.0,23.409,23.4858,23.4013,23.4858,57000.0
2011-10-05 15:15:00,30.55,30.64,30.48,30.64,101600.0,23.4705,23.5396,23.4167,23.5396,101600.0
2011-10-05 15:20:00,30.64,30.66,30.47,30.51,126600.0,23.5396,23.555,23.409,23.4397,126600.0
2011-10-05 15:25:00,30.51,30.6,30.51,30.59,119800.0,23.4397,23.5089,23.4397,23.5012,119800.0
2011-10-05 15:30:00,30.59,30.76,30.58,30.73,137900.0,23.5012,23.6318,23.4935,23.6087,137900.0
2011-10-05 15:35:00,30.73,30.87,30.71,30.84,81200.0,23.6087,23.7163,23.5934,23.6932,81200.0
2011-10-05 15:40:00,30.84,30.86,30.79,30.86,144200.0,23.6932,23.7086,23.6548,23.7086,144200.0
2011-10-05 15:45:00,30.86,30.88,30.65,30.68,149200.0,23.7086,23.724,23.5473,23.5703,149200.0
2011-10-05 15:50:00,30.68,30.8,30.68,30.76,165000.0,23.5703,23.6625,23.5703,23.6318,165000.0
2011-10-05 15:55:00,30.76,30.79,30.72,30.76,283800.0,23.6318,23.6548,23.6011,23.6318,283800.0
2011-10-06 09:30:00,31.05,31.05,30.9,31.01,87400.0,23.8546,23.8546,23.7393,23.8239,87400.0
2011-10-06 09:35:00,31.02,31.12,30.92,31.01,101300.0,23.8315,23.9084,23.7547,23.8239,101300.0
2011-10-06 09:40:00,31.01,31.17,30.95,31.15,77200.0,23.8239,23.9468,23.7778,23.9314,77200.0
2011-10-06 09:45:00,31.15,31.2,31.04,31.07,141000.0,23.9314,23.9698,23.8469,23.8699,141000.0
2011-10-06 09:50:00,31.07,31.1,30.98,30.99,115000.0,23.8699,23.893,23.8008,23.8085,115000.0
2011-10-06 09:55:00,31.01,31.09,30.89,31.09,61200.0,23.8239,23.8853,23.7317,23.8853,61200.0
2011-10-06 10:00:00,31.09,31.11,30.96,31.09,51600.0,23.8853,23.9007,23.7854,23.8853,51600.0
2011-10-06 10:05:00,31.1,31.17,31.07,31.15,48700.0,23.893,23.9468,23.8699,23.9314,48700.0
2011-10-06 10:10:00,31.14,31.31,31.13,31.19,63400.0,23.9237,24.0543,23.916,23.9621,63400.0
2011-10-06 10:15:00,31.2,31.2,31.09,31.14,35100.0,23.9698,23.9698,23.8853,23.9237,35100.0
2011-10-06 10:20:00,31.15,31.32,31.13,31.3,53100.0,23.9314,24.062,23.916,24.0466,53100.0
2011-10-06 10:25:00,31.3,31.35,31.27,31.33,28900.0,24.0466,24.0851,24.0236,24.0697,28900.0
2011-10-06 10:30:00,31.33,31.48,31.32,31.48,62300.0,24.0697,24.1849,24.062,24.1849,62300.0
2011-10-06 10:35:00,31.48,31.5,31.34,31.36,71000.0,24.1849,24.2003,24.0774,24.0927,71000.0
2011-10-06 10:40:00,31.35,31.38,31.3,31.32,30600.0,24.0851,24.1081,24.0466,24.062,30600.0
2011-10-06 10:45:00,31.33,31.34,31.25,31.27,57300.0,24.0697,24.0774,24.0082,24.0236,57300.0
2011-10-06 10:50:00,31.26,31.3,31.21,31.28,47900.0,24.0159,24.0466,23.9775,24.0313,47900.0
2011-10-06 10:55:00,31.28,31.3,31.21,31.24,49600.0,24.0313,24.0466,23.9775,24.0006,49600.0
2011-10-06 11:00:00,31.23,31.37,31.21,31.33,60700.0,23.9929,24.1004,23.9775,24.0697,60700.0
2011-10-06 11:05:00,31.33,31.39,31.29,31.36,95200.0,24.0697,24.1158,24.039,24.0927,95200.0
2011-10-06 11:10:00,31.36,31.43,31.34,31.43,36900.0,24.0927,24.1465,24.0774,24.1465,36900.0
2011-10-06 11:15:00,31.43,31.44,31.33,31.33,43200.0,24.1465,24.1542,24.0697,24.0697,43200.0
2011-10-06 11:20:00,31.32,31.32,31.2,31.23,60200.0,24.062,24.062,23.9698,23.9929,60200.0
2011-10-06 11:25:00,31.24,31.36,31.23,31.32,57600.0,24.0006,24.0927,23.9929,24.062,57600.0
2011-10-06 11:30:00,31.32,31.41,31.32,31.4,68700.0,24.062,24.1312,24.062,24.1235,68700.0
2011-10-06 11:35:00,31.4,31.48,31.39,31.46,73500.0,24.1235,24.1849,24.1158,24.1696,73500.0
2011-10-06 11:40:00,31.46,31.52,31.41,31.52,59500.0,24.1696,24.2157,24.1312,24.2157,59500.0
2011-10-06 11:45:00,31.51,31.53,31.4,31.41,54900.0,24.208,24.2233,24.1235,24.1312,54900.0
2011-10-06 11:50:00,31.41,31.44,31.38,31.39,43600.0,24.1312,24.1542,24.1081,24.1158,43600.0
2011-10-06 11:55:00,31.39,31.43,31.31,31.37,74100.0,24.1158,24.1465,24.0543,24.1004,74100.0
2011-10-06 12:00:00,31.37,31.41,31.35,31.41,53900.0,24.1004,24.1312,24.0851,24.1312,53900.0
2011-10-06 12:05:00,31.4,31.44,31.39,31.41,40700.0,24.1235,24.1542,24.1158,24.1312,40700.0
2011-10-06 12:10:00,31.4,31.48,31.4,31.46,35600.0,24.1235,24.1849,24.1235,24.1696,35600.0
2011-10-06 12:15:00,31.46,31.47,31.38,31.41,33400.0,24.1696,24.1773,24.1081,24.1312,33400.0
2011-10-06 12:20:00,31.42,31.46,31.4,31.43,22600.0,24.1388,24.1696,24.1235,24.1465,22600.0
2011-10-06 12:25:00,31.44,31.45,31.4,31.43,49900.0,24.1542,24.1619,24.1235,24.1465,49900.0
2011-10-06 12:30:00,31.43,31.45,31.4,31.43,43300.0,24.1465,24.1619,24.1235,24.1465,43300.0
2011-10-06 12:35:00,31.43,31.49,31.4,31.47,34100.0,24.1465,24.1926,24.1235,24.1773,34100.0
2011-10-06 12:40:00,31.47,31.48,31.43,31.45,28000.0,24.1773,24.1849,24.1465,24.1619,28000.0
2011-10-06 12:45:00,31.45,31.47,31.41,31.46,25700.0,24.1619,24.1773,24.1312,24.1696,25700.0
2011-10-06 12:50:00,31.46,31.46,31.41,31.45,35500.0,24.1696,24.1696,24.1312,24.1619,35500.0
2011-10-06 12:55:00,31.45,31.47,31.41,31.41,27100.0,24.1619,24.1773,24.1312,24.1312,27100.0
2011-10-06 13:00:00,31.41,31.44,31.34,31.34,33600.0,24.1312,24.1542,24.0774,24.0774,33600.0
2011-10-06 13:05:00,31.33,31.42,31.32,31.4,33800.0,24.0697,24.1388,24.062,24.1235,33800.0
2011-10-06 13:10:00,31.39,31.44,31.38,31.43,18100.0,24.1158,24.1542,24.1081,24.1465,18100.0
2011-10-06 13:15:00,31.44,31.49,31.44,31.48,101700.0,24.1542,24.1926,24.1542,24.1849,101700.0
2011-10-06 13:20:00,31.49,31.58,31.45,31.56,47900.0,24.1926,24.2618,24.1619,24.2464,47900.0
2011-10-06 13:25:00,31.56,31.59,31.5,31.52,45000.0,24.2464,24.2694,24.2003,24.2157,45000.0
2011-10-06 13:30:00,31.51,31.57,31.49,31.56,42400.0,24.208,24.2541,24.1926,24.2464,42400.0
2011-10-06 13:35:00,31.56,31.58,31.52,31.52,100000.0,24.2464,24.2618,24.2157,24.2157,100000.0
2011-10-06 13:40:00,31.53,31.6,31.52,31.53,22300.0,24.2233,24.2771,24.2157,24.2233,22300.0
2011-10-06 13:45:00,31.53,31.62,31.5,31.59,28500.0,24.2233,24.2925,24.2003,24.2694,28500.0
2011-10-06 13:50:00,31.58,31.62,31.57,31.6,82100.0,24.2618,24.2925,24.2541,24.2771,82100.0
2011-10-06 13:55:00,31.61,31.64,31.6,31.64,42700.0,24.2848,24.3079,24.2771,24.3079,42700.0
2011-10-06 14:00:00,31.64,31.68,31.6,31.68,52800.0,24.3079,24.3386,24.2771,24.3386,52800.0
2011-10-06 14:05:00,31.69,31.73,31.67,31.7,62200.0,24.3463,24.377,24.3309,24.354,62200.0
2011-10-06 14:10:00,31.7,31.71,31.68,31.7,52400.0,24.354,24.3616,24.3386,24.354,52400.0
2011-10-06 14:15:00,31.7,31.71,31.65,31.7,46500.0,24.354,24.3616,24.3155,24.354,46500.0
2011-10-06 14:20:00,31.7,31.76,31.68,31.71,37000.0,24.354,24.4001,24.3386,24.3616,37000.0
2011-10-06 14:25:00,31.72,31.73,31.69,31.7,31300.0,24.3693,24.377,24.3463,24.354,31300.0
2011-10-06 14:30:00,31.69,31.78,31.69,31.69,55800.0,24.3463,24.4154,24.3463,24.3463,55800.0
2011-10-06 14:35:00,31.69,31.75,31.68,31.69,40600.0,24.3463,24.3924,24.3386,24.3463,40600.0
2011-10-06 14:40:00,31.68,31.75,31.67,31.74,23900.0,24.3386,24.3924,24.3309,24.3847,23900.0
2011-10-06 14:45:00,31.74,31.75,31.68,31.7,30400.0,24.3847,24.3924,24.3386,24.354,30400.0
2011-10-06 14:50:00,31.69,31.74,31.65,31.72,44400.0,24.3463,24.3847,24.3155,24.3693,44400.0
2011-10-06 14:55:00,31.71,31.76,31.7,31.76,24000.0,24.3616,24.4001,24.354,24.4001,24000.0
2011-10-06 15:00:00,31.75,31.76,31.69,31.74,36300.0,24.3924,24.4001,24.3463,24.3847,36300.0
2011-10-06 15:05:00,31.73,31.82,31.73,31.79,78000.0,24.377,24.4461,24.377,24.4231,78000.0
2011-10-06 15:10:00,31.8,31.82,31.66,31.67,33400.0,24.4308,24.4461,24.3232,24.3309,33400.0
2011-10-06 15:15:00,31.66,31.69,31.55,31.55,75800.0,24.3232,24.3463,24.2387,24.2387,75800.0
2011-10-06 15:20:00,31.56,31.57,31.49,31.52,101000.0,24.2464,24.2541,24.1926,24.2157,101000.0
2011-10-06 15:25:00,31.52,31.65,31.52,31.59,73000.0,24.2157,24.3155,24.2157,24.2694,73000.0
2011-10-06 15:30:00,31.58,31.74,31.57,31.66,98300.0,24.2618,24.3847,24.2541,24.3232,98300.0
2011-10-06 15:35:00,31.65,31.74,31.62,31.72,89500.0,24.3155,24.3847,24.2925,24.3693,89500.0
2011-10-06 15:40:00,31.71,31.85,31.69,31.81,124300.0,24.3616,24.4692,24.3463,24.4385,124300.0
2011-10-06 15:45:00,31.79,31.8,31.69,31.76,112100.0,24.4231,24.4308,24.3463,24.4001,112100.0
2011-10-06 15:50:00,31.75,31.81,31.74,31.77,101100.0,24.3924,24.4385,24.3847,24.4077,101100.0
2011-10-06 15:55:00,31.77,31.85,31.76,31.84,179500.0,24.4077,24.4692,24.4001,24.4615,179500.0
2011-10-07 09:30:00,32.35,32.35,32.07,32.08,75600.0,24.8533,24.8533,24.6382,24.6459,75600.0
2011-10-07 09:35:00,32.11,32.18,32.0,32.1,74300.0,24.6689,24.7227,24.5844,24.6613,74300.0
2011-10-07 09:40:00,32.1,32.11,31.97,31.99,49300.0,24.6613,24.6689,24.5614,24.5768,49300.0
2011-10-07 09:45:00,31.99,32.02,31.9,31.94,49500.0,24.5768,24.5998,24.5076,24.5383,49500.0
2011-10-07 09:50:00,31.94,31.95,31.74,31.88,189600.0,24.5383,24.546,24.3847,24.4922,189600.0
2011-10-07 09:55:00,31.87,31.95,31.84,31.88,36600.0,24.4846,24.546,24.4615,24.4922,36600.0
2011-10-07 10:00:00,31.87,31.91,31.72,31.89,84400.0,24.4846,24.5153,24.3693,24.4999,84400.0
2011-10-07 10:05:00,31.88,31.88,31.7,31.71,77200.0,24.4922,24.4922,24.354,24.3616,77200.0
2011-10-07 10:10:00,31.71,31.86,31.65,31.86,60800.0,24.3616,24.4769,24.3155,24.4769,60800.0
2011-10-07 10:15:00,31.88,31.94,31.84,31.91,36000.0,24.4922,24.5383,24.4615,24.5153,36000.0
2011-10-07 10:20:00,31.9,31.93,31.78,31.9,46700.0,24.5076,24.5307,24.4154,24.5076,46700.0
2011-10-07 10:25:00,31.92,31.96,31.85,31.85,44100.0,24.523,24.5537,24.4692,24.4692,44100.0
2011-10-07 10:30:00,31.84,31.95,31.83,31.92,45700.0,24.4615,24.546,24.4538,24.523,45700.0
2011-10-07 10:35:00,31.91,31.91,31.81,31.82,52800.0,24.5153,24.5153,24.4385,24.4461,52800.0
2011-10-07 10:40:00,31.82,31.92,31.81,31.9,45700.0,24.4461,24.523,24.4385,24.5076,45700.0
2011-10-07 10:45:00,31.89,31.91,31.7,31.72,75300.0,24.4999,24.5153,24.354,24.3693,75300.0
2011-10-07 10:50:00,31.72,31.84,31.72,31.76,59600.0,24.3693,24.4615,24.3693,24.4001,59600.0
2011-10-07 10:55:00,31.74,31.79,31.63,31.65,45800.0,24.3847,24.4231,24.3002,24.3155,45800.0
2011-10-07 11:00:00,31.65,31.65,31.6,31.63,43500.0,24.3155,24.3155,24.2771,24.3002,43500.0
2011-10-07 11:05:00,31.63,31.76,31.61,31.73,38800.0,24.3002,24.4001,24.2848,24.377,38800.0
2011-10-07 11:10:00,31.74,31.76,31.55,31.57,47900.0,24.3847,24.4001,24.2387,24.2541,47900.0
2011-10-07 11:15:00,31.56,31.65,31.56,31.58,36000.0,24.2464,24.3155,24.2464,24.2618,36000.0
2011-10-07 11:20:00,31.57,31.68,31.47,31.67,37600.0,24.2541,24.3386,24.1773,24.3309,37600.0
2011-10-07 11:25:00,31.67,31.71,31.66,31.7,19200.0,24.3309,24.3616,24.3232,24.354,19200.0
2011-10-07 11:30:00,31.7,31.72,31.54,31.58,40500.0,24.354,24.3693,24.231,24.2618,40500.0
2011-10-07 11:35:00,31.59,31.63,31.44,31.48,29500.0,24.2694,24.3002,24.1542,24.1849,29500.0
2011-10-07 11:40:00,31.47,31.65,31.44,31.59,29300.0,24.1773,24.3155,24.1542,24.2694,29300.0
2011-10-07 11:45:00,31.57,31.6,31.51,31.52,23900.0,24.2541,24.2771,24.208,24.2157,23900.0
2011-10-07 11:50:00,31.52,31.62,31.5,31.62,20900.0,24.2157,24.2925,24.2003,24.2925,20900.0
2011-10-07 11:55:00,31.62,31.64,31.47,31.61,33600.0,24.2925,24.3079,24.1773,24.2848,33600.0
2011-10-07 12:00:00,31.61,31.61,31.37,31.5,107600.0,24.2848,24.2848,24.1004,24.2003,107600.0
2011-10-07 12:05:00,31.49,31.58,31.44,31.51,52000.0,24.1926,24.2618,24.1542,24.208,52000.0
2011-10-07 12:10:00,31.51,31.55,31.31,31.44,106500.0,24.208,24.2387,24.0543,24.1542,106500.0
2011-10-07 12:15:00,31.44,31.47,31.22,31.26,66800.0,24.1542,24.1773,23.9852,24.0159,66800.0
2011-10-07 12:20:00,31.27,31.31,31.09,31.21,76100.0,24.0236,24.0543,23.8853,23.9775,76100.0
2011-10-07 12:25:00,31.22,31.32,31.13,31.28,56700.0,23.9852,24.062,23.916,24.0313,56700.0
2011-10-07 12:30:00,31.27,31.37,31.15,31.32,95000.0,24.0236,24.1004,23.9314,24.062,95000.0
2011-10-07 12:35:00,31.32,31.42,31.31,31.37,85300.0,24.062,24.1388,24.0543,24.1004,85300.0
2011-10-07 12:40:00,31.39,31.39,31.16,31.2,66900.0,24.1158,24.1158,23.9391,23.9698,66900.0
2011-10-07 12:45:00,31.21,31.32,31.19,31.26,33900.0,23.9775,24.062,23.9621,24.0159,33900.0
2011-10-07 12:50:00,31.28,31.34,31.21,31.33,155800.0,24.0313,24.0774,23.9775,24.0697,155800.0
2011-10-07 12:55:00,31.34,31.35,31.25,31.31,40100.0,24.0774,24.0851,24.0082,24.0543,40100.0
2011-10-07 13:00:00,31.31,31.41,31.28,31.36,45900.0,24.0543,24.1312,24.0313,24.0927,45900.0
2011-10-07 13:05:00,31.36,31.37,31.29,31.34,34000.0,24.0927,24.1004,24.039,24.0774,34000.0
2011-10-07 13:10:00,31.35,31.41,31.32,31.41,26900.0,24.0851,24.1312,24.062,24.1312,26900.0
2011-10-07 13:15:00,31.41,31.44,31.34,31.34,21500.0,24.1312,24.1542,24.0774,24.0774,21500.0
2011-10-07 13:20:00,31.35,31.41,31.32,31.41,29200.0,24.0851,24.1312,24.062,24.1312,29200.0
2011-10-07 13:25:00,31.41,31.48,31.4,31.41,18900.0,24.1312,24.1849,24.1235,24.1312,18900.0
2011-10-07 13:30:00,31.41,31.41,31.31,31.31,11300.0,24.1312,24.1312,24.0543,24.0543,11300.0
2011-10-07 13:35:00,31.3,31.31,31.24,31.27,13000.0,24.0466,24.0543,24.0006,24.0236,13000.0
2011-10-07 13:40:00,31.27,31.28,31.19,31.2,15300.0,24.0236,24.0313,23.9621,23.9698,15300.0
2011-10-07 13:45:00,31.21,31.31,31.21,31.31,16800.0,23.9775,24.0543,23.9775,24.0543,16800.0
2011-10-07 13:50:00,31.31,31.34,31.29,31.34,22500.0,24.0543,24.0774,24.039,24.0774,22500.0
2011-10-07 13:55:00,31.34,31.46,31.34,31.46,11200.0,24.0774,24.1696,24.0774,24.1696,11200.0
2011-10-07 14:00:00,31.46,31.51,31.46,31.49,19200.0,24.1696,24.208,24.1696,24.1926,19200.0
2011-10-07 14:05:00,31.5,31.54,31.45,31.47,18800.0,24.2003,24.231,24.1619,24.1773,18800.0
2011-10-07 14:10:00,31.5,31.51,31.41,31.42,12700.0,24.2003,24.208,24.1312,24.1388,12700.0
2011-10-07 14:15:00,31.41,31.49,31.4,31.45,39000.0,24.1312,24.1926,24.1235,24.1619,39000.0
2011-10-07 14:20:00,31.46,31.66,31.46,31.6,85300.0,24.1696,24.3232,24.1696,24.2771,85300.0
2011-10-07 14:25:00,31.6,31.67,31.54,31.55,63800.0,24.2771,24.3309,24.231,24.2387,63800.0
2011-10-07 14:30:00,31.56,31.6,31.54,31.54,24100.0,24.2464,24.2771,24.231,24.231,24100.0
2011-10-07 14:35:00,31.56,31.64,31.53,31.55,35800.0,24.2464,24.3079,24.2233,24.2387,35800.0
2011-10-07 14:40:00,31.55,31.57,31.46,31.48,35100.0,24.2387,24.2541,24.1696,24.1849,35100.0
2011-10-07 14:45:00,31.49,31.59,31.48,31.54,41000.0,24.1926,24.2694,24.1849,24.231,41000.0
2011-10-07 14:50:00,31.54,31.59,31.52,31.55,36200.0,24.231,24.2694,24.2157,24.2387,36200.0
2011-10-07 14:55:00,31.55,31.64,31.52,31.58,22100.0,24.2387,24.3079,24.2157,24.2618,22100.0
2011-10-07 15:00:00,31.58,31.61,31.51,31.54,35700.0,24.2618,24.2848,24.208,24.231,35700.0
2011-10-07 15:05:00,31.54,31.62,31.48,31.61,59400.0,24.231,24.2925,24.1849,24.2848,59400.0
2011-10-07 15:10:00,31.61,31.61,31.5,31.58,51800.0,24.2848,24.2848,24.2003,24.2618,51800.0
2011-10-07 15:15:00,31.58,31.74,31.56,31.64,44300.0,24.2618,24.3847,24.2464,24.3079,44300.0
2011-10-07 15:20:00,31.64,31.92,31.64,31.92,173500.0,24.3079,24.523,24.3079,24.523,173500.0
2011-10-07 15:25:00,31.93,32.1,31.92,32.07,216500.0,24.5307,24.6613,24.523,24.6382,216500.0
2011-10-07 15:30:00,32.06,32.11,31.99,32.01,118400.0,24.6305,24.6689,24.5768,24.5921,118400.0
2011-10-07 15:35:00,32.02,32.11,31.96,31.96,128400.0,24.5998,24.6689,24.5537,24.5537,128400.0
2011-10-07 15:40:00,31.95,31.96,31.75,31.86,120200.0,24.546,24.5537,24.3924,24.4769,120200.0
2011-10-07 15:45:00,31.87,31.89,31.72,31.75,99600.0,24.4846,24.4999,24.3693,24.3924,99600.0
2011-10-07 15:50:00,31.75,31.77,31.52,31.65,162400.0,24.3924,24.4077,24.2157,24.3155,162400.0
2011-10-07 15:55:00,31.65,31.67,31.51,31.59,209100.0,24.3155,24.3309,24.208,24.2694,209100.0
2011-10-10 09:30:00,32.32,32.39,32.3,32.31,46200.0,24.8303,24.8841,24.8149,24.8226,46200.0
2011-10-10 09:35:00,32.31,32.48,32.31,32.48,60500.0,24.8226,24.9532,24.8226,24.9532,60500.0
2011-10-10 09:40:00,32.48,32.57,32.48,32.51,45300.0,24.9532,25.0223,24.9532,24.9762,45300.0
2011-10-10 09:45:00,32.51,32.63,32.48,32.62,61800.0,24.9762,25.0684,24.9532,25.0608,61800.0
2011-10-10 09:50:00,32.62,32.69,32.6,32.63,39600.0,25.0608,25.1145,25.0454,25.0684,39600.0
2011-10-10 09:55:00,32.64,32.71,32.61,32.69,32100.0,25.0761,25.1299,25.0531,25.1145,32100.0
2011-10-10 10:00:00,32.69,32.71,32.6,32.64,42000.0,25.1145,25.1299,25.0454,25.0761,42000.0
2011-10-10 10:05:00,32.64,32.7,32.62,32.68,27100.0,25.0761,25.1222,25.0608,25.1069,27100.0
2011-10-10 10:10:00,32.69,32.83,32.69,32.78,42100.0,25.1145,25.2221,25.1145,25.1837,42100.0
2011-10-10 10:15:00,32.79,32.89,32.78,32.88,28600.0,25.1914,25.2682,25.1837,25.2605,28600.0
2011-10-10 10:20:00,32.89,32.93,32.85,32.85,30700.0,25.2682,25.2989,25.2375,25.2375,30700.0
2011-10-10 10:25:00,32.84,32.88,32.8,32.84,23100.0,25.2298,25.2605,25.199,25.2298,23100.0
2011-10-10 10:30:00,32.85,32.87,32.79,32.87,28200.0,25.2375,25.2528,25.1914,25.2528,28200.0
2011-10-10 10:35:00,32.88,32.95,32.86,32.87,36000.0,25.2605,25.3143,25.2451,25.2528,36000.0
2011-10-10 10:40:00,32.86,32.88,32.83,32.86,28700.0,25.2451,25.2605,25.2221,25.2451,28700.0
2011-10-10 10:45:00,32.86,32.92,32.84,32.86,34800.0,25.2451,25.2912,25.2298,25.2451,34800.0
2011-10-10 10:50:00,32.84,32.84,32.73,32.75,41700.0,25.2298,25.2298,25.1453,25.1606,41700.0
2011-10-10 10:55:00,32.75,32.75,32.67,32.73,31800.0,25.1606,25.1606,25.0992,25.1453,31800.0
2011-10-10 11:00:00,32.72,32.79,32.7,32.78,56500.0,25.1376,25.1914,25.1222,25.1837,56500.0
2011-10-10 11:05:00,32.78,32.79,32.7,32.73,21000.0,25.1837,25.1914,25.1222,25.1453,21000.0
2011-10-10 11:10:00,32.73,32.74,32.7,32.71,18900.0,25.1453,25.1529,25.1222,25.1299,18900.0
2011-10-10 11:15:00,32.72,32.73,32.69,32.72,21800.0,25.1376,25.1453,25.1145,25.1376,21800.0
2011-10-10 11:20:00,32.72,32.73,32.67,32.69,11500.0,25.1376,25.1453,25.0992,25.1145,11500.0
2011-10-10 11:25:00,32.7,32.75,32.68,32.75,21700.0,25.1222,25.1606,25.1069,25.1606,21700.0
2011-10-10 11:30:00,32.74,32.75,32.69,32.72,13800.0,25.1529,25.1606,25.1145,25.1376,13800.0
2011-10-10 11:35:00,32.72,32.75,32.71,32.73,14600.0,25.1376,25.1606,25.1299,25.1453,14600.0
2011-10-10 11:40:00,32.72,32.73,32.69,32.72,15300.0,25.1376,25.1453,25.1145,25.1376,15300.0
2011-10-10 11:45:00,32.73,32.73,32.67,32.68,14600.0,25.1453,25.1453,25.0992,25.1069,14600.0
2011-10-10 11:50:00,32.67,32.7,32.62,32.64,13100.0,25.0992,25.1222,25.0608,25.0761,13100.0
2011-10-10 11:55:00,32.64,32.7,32.64,32.66,21600.0,25.0761,25.1222,25.0761,25.0915,21600.0
2011-10-10 12:00:00,32.67,32.69,32.64,32.69,18300.0,25.0992,25.1145,25.0761,25.1145,18300.0
2011-10-10 12:05:00,32.69,32.73,32.63,32.64,24500.0,25.1145,25.1453,25.0684,25.0761,24500.0
2011-10-10 12:10:00,32.65,32.72,32.64,32.72,21700.0,25.0838,25.1376,25.0761,25.1376,21700.0
2011-10-10 12:15:00,32.71,32.75,32.66,32.66,22100.0,25.1299,25.1606,25.0915,25.0915,22100.0
2011-10-10 12:20:00,32.66,32.68,32.62,32.65,11900.0,25.0915,25.1069,25.0608,25.0838,11900.0
2011-10-10 12:25:00,32.66,32.68,32.63,32.66,8400.0,25.0915,25.1069,25.0684,25.0915,8400.0
2011-10-10 12:30:00,32.65,32.69,32.63,32.64,18600.0,25.0838,25.1145,25.0684,25.0761,18600.0
2011-10-10 12:35:00,32.63,32.65,32.6,32.6,16100.0,25.0684,25.0838,25.0454,25.0454,16100.0
2011-10-10 12:40:00,32.6,32.65,32.59,32.59,12800.0,25.0454,25.0838,25.0377,25.0377,12800.0
2011-10-10 12:45:00,32.59,32.59,32.55,32.55,8300.0,25.0377,25.0377,25.007,25.007,8300.0
2011-10-10 12:50:00,32.55,32.58,32.51,32.51,11000.0,25.007,25.03,24.9762,24.9762,11000.0
2011-10-10 12:55:00,32.51,32.54,32.5,32.51,15600.0,24.9762,24.9993,24.9686,24.9762,15600.0
2011-10-10 13:00:00,32.51,32.56,32.49,32.56,16400.0,24.9762,25.0147,24.9609,25.0147,16400.0
2011-10-10 13:05:00,32.56,32.59,32.56,32.58,19800.0,25.0147,25.0377,25.0147,25.03,19800.0
2011-10-10 13:10:00,32.57,32.59,32.55,32.56,8600.0,25.0223,25.0377,25.007,25.0147,8600.0
2011-10-10 13:15:00,32.56,32.59,32.53,32.59,11600.0,25.0147,25.0377,24.9916,25.0377,11600.0
2011-10-10 13:20:00,32.58,32.64,32.57,32.63,28300.0,25.03,25.0761,25.0223,25.0684,28300.0
2011-10-10 13:25:00,32.64,32.64,32.57,32.57,15200.0,25.0761,25.0761,25.0223,25.0223,15200.0
2011-10-10 13:30:00,32.57,32.6,32.56,32.57,23400.0,25.0223,25.0454,25.0147,25.0223,23400.0
2011-10-10 13:35:00,32.58,32.59,32.54,32.58,17900.0,25.03,25.0377,24.9993,25.03,17900.0
2011-10-10 13:40:00,32.57,32.62,32.53,32.57,34200.0,25.0223,25.0608,24.9916,25.0223,34200.0
2011-10-10 13:45:00,32.57,32.6,32.56,32.6,20400.0,25.0223,25.0454,25.0147,25.0454,20400.0
2011-10-10 13:50:00,32.59,32.6,32.54,32.54,32400.0,25.0377,25.0454,24.9993,24.9993,32400.0
2011-10-10 13:55:00,32.53,32.61,32.53,32.59,22700.0,24.9916,25.0531,24.9916,25.0377,22700.0
2011-10-10 14:00:00,32.57,32.59,32.55,32.57,12600.0,25.0223,25.0377,25.007,25.0223,12600.0
2011-10-10 14:05:00,32.57,32.57,32.49,32.51,29200.0,25.0223,25.0223,24.9609,24.9762,29200.0
2011-10-10 14:10:00,32.51,32.58,32.51,32.58,17800.0,24.9762,25.03,24.9762,25.03,17800.0
2011-10-10 14:15:00,32.57,32.61,32.55,32.61,22600.0,25.0223,25.0531,25.007,25.0531,22600.0
2011-10-10 14:20:00,32.6,32.7,32.6,32.69,35700.0,25.0454,25.1222,25.0454,25.1145,35700.0
2011-10-10 14:25:00,32.69,32.7,32.67,32.68,17600.0,25.1145,25.1222,25.0992,25.1069,17600.0
2011-10-10 14:30:00,32.68,32.73,32.68,32.72,32200.0,25.1069,25.1453,25.1069,25.1376,32200.0
2011-10-10 14:35:00,32.7,32.72,32.68,32.68,17300.0,25.1222,25.1376,25.1069,25.1069,17300.0
2011-10-10 14:40:00,32.68,32.72,32.67,32.69,18700.0,25.1069,25.1376,25.0992,25.1145,18700.0
2011-10-10 14:45:00,32.7,32.7,32.64,32.64,17200.0,25.1222,25.1222,25.0761,25.0761,17200.0
2011-10-10 14:50:00,32.64,32.68,32.64,32.66,66700.0,25.0761,25.1069,25.0761,25.0915,66700.0
2011-10-10 14:55:00,32.65,32.67,32.62,32.66,14400.0,25.0838,25.0992,25.0608,25.0915,14400.0
2011-10-10 15:00:00,32.65,32.67,32.62,32.62,65000.0,25.0838,25.0992,25.0608,25.0608,65000.0
2011-10-10 15:05:00,32.62,32.63,32.59,32.63,77800.0,25.0608,25.0684,25.0377,25.0684,77800.0
2011-10-10 15:10:00,32.63,32.64,32.53,32.57,87100.0,25.0684,25.0761,24.9916,25.0223,87100.0
2011-10-10 15:15:00,32.58,32.64,32.54,32.59,109700.0,25.03,25.0761,24.9993,25.0377,109700.0
2011-10-10 15:20:00,32.6,32.6,32.47,32.48,48800.0,25.0454,25.0454,24.9455,24.9532,48800.0
2011-10-10 15:25:00,32.48,32.62,32.48,32.57,48100.0,24.9532,25.0608,24.9532,25.0223,48100.0
2011-10-10 15:30:00,32.56,32.67,32.51,32.64,59300.0,25.0147,25.0992,24.9762,25.0761,59300.0
2011-10-10 15:35:00,32.64,32.64,32.53,32.61,70500.0,25.0761,25.0761,24.9916,25.0531,70500.0
2011-10-10 15:40:00,32.6,32.69,32.53,32.69,93300.0,25.0454,25.1145,24.9916,25.1145,93300.0
2011-10-10 15:45:00,32.7,32.79,32.69,32.79,130900.0,25.1222,25.1914,25.1145,25.1914,130900.0
2011-10-10 15:50:00,32.79,32.89,32.77,32.89,182100.0,25.1914,25.2682,25.176,25.2682,182100.0
2011-10-10 15:55:00,32.88,32.93,32.83,32.93,203400.0,25.2605,25.2989,25.2221,25.2989,203400.0
2011-10-11 09:30:00,32.68,32.8,32.66,32.72,72200.0,25.1069,25.199,25.0915,25.1376,72200.0
2011-10-11 09:35:00,32.71,32.89,32.71,32.81,84700.0,25.1299,25.2682,25.1299,25.2067,84700.0
2011-10-11 09:40:00,32.82,32.87,32.71,32.76,66300.0,25.2144,25.2528,25.1299,25.1683,66300.0
2011-10-11 09:45:00,32.73,32.78,32.63,32.76,78000.0,25.1453,25.1837,25.0684,25.1683,78000.0
2011-10-11 09:50:00,32.77,32.77,32.66,32.72,40900.0,25.176,25.176,25.0915,25.1376,40900.0
2011-10-11 09:55:00,32.72,32.74,32.63,32.66,74300.0,25.1376,25.1529,25.0684,25.0915,74300.0
2011-10-11 10:00:00,32.65,32.65,32.59,32.59,28300.0,25.0838,25.0838,25.0377,25.0377,28300.0
2011-10-11 10:05:00,32.6,32.71,32.59,32.7,73000.0,25.0454,25.1299,25.0377,25.1222,73000.0
2011-10-11 10:10:00,32.72,32.77,32.69,32.75,28400.0,25.1376,25.176,25.1145,25.1606,28400.0
2011-10-11 10:15:00,32.75,32.77,32.7,32.71,20700.0,25.1606,25.176,25.1222,25.1299,20700.0
2011-10-11 10:20:00,32.69,32.8,32.67,32.78,30100.0,25.1145,25.199,25.0992,25.1837,30100.0
2011-10-11 10:25:00,32.78,32.88,32.77,32.88,26000.0,25.1837,25.2605,25.176,25.2605,26000.0
2011-10-11 10:30:00,32.87,32.92,32.84,32.9,36400.0,25.2528,25.2912,25.2298,25.2759,36400.0
2011-10-11 10:35:00,32.9,32.91,32.84,32.9,20900.0,25.2759,25.2836,25.2298,25.2759,20900.0
2011-10-11 10:40:00,32.89,32.94,32.84,32.94,62500.0,25.2682,25.3066,25.2298,25.3066,62500.0
2011-10-11 10:45:00,32.94,33.05,32.94,33.01,115200.0,25.3066,25.3911,25.3066,25.3604,115200.0
2011-10-11 10:50:00,33.01,33.02,32.95,32.97,57800.0,25.3604,25.3681,25.3143,25.3296,57800.0
2011-10-11 10:55:00,32.96,32.96,32.9,32.92,21100.0,25.322,25.322,25.2759,25.2912,21100.0
2011-10-11 11:00:00,32.92,32.93,32.85,32.93,62500.0,25.2912,25.2989,25.2375,25.2989,62500.0
2011-10-11 11:05:00,32.92,32.92,32.77,32.82,24400.0,25.2912,25.2912,25.176,25.2144,24400.0
2011-10-11 11:10:00,32.82,32.84,32.76,32.77,21600.0,25.2144,25.2298,25.1683,25.176,21600.0
2011-10-11 11:15:00,32.77,32.77,32.69,32.72,21100.0,25.176,25.176,25.1145,25.1376,21100.0
2011-10-11 11:20:00,32.71,32.72,32.68,32.71,13300.0,25.1299,25.1376,25.1069,25.1299,13300.0
2011-10-11 11:25:00,32.69,32.78,32.69,32.72,20500.0,25.1145,25.1837,25.1145,25.1376,20500.0
2011-10-11 11:30:00,32.72,32.82,32.72,32.79,45200.0,25.1376,25.2144,25.1376,25.1914,45200.0
2011-10-11 11:35:00,32.78,32.82,32.74,32.82,25900.0,25.1837,25.2144,25.1529,25.2144,25900.0
2011-10-11 11:40:00,32.81,32.85,32.8,32.85,11300.0,25.2067,25.2375,25.199,25.2375,11300.0
2011-10-11 11:45:00,32.86,32.88,32.81,32.81,12200.0,25.2451,25.2605,25.2067,25.2067,12200.0
2011-10-11 11:50:00,32.81,32.85,32.77,32.81,13300.0,25.2067,25.2375,25.176,25.2067,13300.0
2011-10-11 11:55:00,32.81,32.9,32.79,32.86,17500.0,25.2067,25.2759,25.1914,25.2451,17500.0
2011-10-11 12:00:00,32.86,32.88,32.77,32.8,17400.0,25.2451,25.2605,25.176,25.199,17400.0
2011-10-11 12:05:00,32.8,32.86,32.78,32.86,19100.0,25.199,25.2451,25.1837,25.2451,19100.0
2011-10-11 12:10:00,32.86,32.9,32.83,32.87,14600.0,25.2451,25.2759,25.2221,25.2528,14600.0
2011-10-11 12:15:00,32.87,32.9,32.83,32.84,12500.0,25.2528,25.2759,25.2221,25.2298,12500.0
2011-10-11 12:20:00,32.85,32.85,32.75,32.78,26200.0,25.2375,25.2375,25.1606,25.1837,26200.0
2011-10-11 12:25:00,32.77,32.82,32.73,32.8,103600.0,25.176,25.2144,25.1453,25.199,103600.0
2011-10-11 12:30:00,32.8,32.82,32.7,32.7,49900.0,25.199,25.2144,25.1222,25.1222,49900.0
2011-10-11 12:35:00,32.7,32.73,32.65,32.65,13100.0,25.1222,25.1453,25.0838,25.0838,13100.0
2011-10-11 12:40:00,32.65,32.83,32.65,32.79,282700.0,25.0838,25.2221,25.0838,25.1914,282700.0
2011-10-11 12:45:00,32.79,32.82,32.75,32.75,153900.0,25.1914,25.2144,25.1606,25.1606,153900.0
2011-10-11 12:50:00,32.75,32.78,32.69,32.71,78900.0,25.1606,25.1837,25.1145,25.1299,78900.0
2011-10-11 12:55:00,32.71,32.84,32.7,32.84,55800.0,25.1299,25.2298,25.1222,25.2298,55800.0
2011-10-11 13:00:00,32.83,32.87,32.78,32.78,47700.0,25.2221,25.2528,25.1837,25.1837,47700.0
2011-10-11 13:05:00,32.79,32.81,32.73,32.76,75400.0,25.1914,25.2067,25.1453,25.1683,75400.0
2011-10-11 13:10:00,32.76,32.78,32.68,32.72,39700.0,25.1683,25.1837,25.1069,25.1376,39700.0
2011-10-11 13:15:00,32.72,32.81,32.72,32.8,46700.0,25.1376,25.2067,25.1376,25.199,46700.0
2011-10-11 13:20:00,32.79,32.89,32.79,32.86,55300.0,25.1914,25.2682,25.1914,25.2451,55300.0
2011-10-11 13:25:00,32.86,32.98,32.86,32.97,52500.0,25.2451,25.3373,25.2451,25.3296,52500.0
2011-10-11 13:30:00,32.98,32.98,32.92,32.94,21500.0,25.3373,25.3373,25.2912,25.3066,21500.0
2011-10-11 13:35:00,32.93,32.99,32.92,32.94,24300.0,25.2989,25.345,25.2912,25.3066,24300.0
2011-10-11 13:40:00,32.95,32.95,32.89,32.9,20300.0,25.3143,25.3143,25.2682,25.2759,20300.0
2011-10-11 13:45:00,32.92,32.98,32.85,32.89,23300.0,25.2912,25.3373,25.2375,25.2682,23300.0
2011-10-11 13:50:00,32.89,33.05,32.89,33.04,36200.0,25.2682,25.3911,25.2682,25.3834,36200.0
2011-10-11 13:55:00,33.05,33.11,33.05,33.11,22000.0,25.3911,25.4372,25.3911,25.4372,22000.0
2011-10-11 14:00:00,33.11,33.13,33.03,33.04,20900.0,25.4372,25.4526,25.3757,25.3834,20900.0
2011-10-11 14:05:00,33.04,33.05,33.01,33.02,22300.0,25.3834,25.3911,25.3604,25.3681,22300.0
2011-10-11 14:10:00,33.02,33.06,33.01,33.02,17700.0,25.3681,25.3988,25.3604,25.3681,17700.0
2011-10-11 14:15:00,33.01,33.11,33.0,33.1,71800.0,25.3604,25.4372,25.3527,25.4295,71800.0
2011-10-11 14:20:00,33.1,33.14,33.07,33.1,155400.0,25.4295,25.4603,25.4065,25.4295,155400.0
2011-10-11 14:25:00,33.1,33.15,33.07,33.08,86100.0,25.4295,25.4679,25.4065,25.4142,86100.0
2011-10-11 14:30:00,33.09,33.14,33.05,33.11,63200.0,25.4218,25.4603,25.3911,25.4372,63200.0
2011-10-11 14:35:00,33.11,33.11,33.03,33.06,45400.0,25.4372,25.4372,25.3757,25.3988,45400.0
2011-10-11 14:40:00,33.07,33.07,32.98,32.98,50900.0,25.4065,25.4065,25.3373,25.3373,50900.0
2011-10-11 14:45:00,32.99,33.02,32.97,32.98,46000.0,25.345,25.3681,25.3296,25.3373,46000.0
2011-10-11 14:50:00,32.98,33.0,32.95,32.95,67500.0,25.3373,25.3527,25.3143,25.3143,67500.0
2011-10-11 14:55:00,32.94,33.02,32.91,33.02,82000.0,25.3066,25.3681,25.2836,25.3681,82000.0
2011-10-11 15:00:00,33.02,33.12,33.02,33.07,61600.0,25.3681,25.4449,25.3681,25.4065,61600.0
2011-10-11 15:05:00,33.08,33.15,33.03,33.13,44200.0,25.4142,25.4679,25.3757,25.4526,44200.0
2011-10-11 15:10:00,33.13,33.14,33.05,33.08,27900.0,25.4526,25.4603,25.3911,25.4142,27900.0
2011-10-11 15:15:00,33.07,33.09,32.99,33.03,279000.0,25.4065,25.4218,25.345,25.3757,279000.0
2011-10-11 15:20:00,33.02,33.04,32.97,33.02,62500.0,25.3681,25.3834,25.3296,25.3681,62500.0
2011-10-11 15:25:00,33.02,33.06,32.95,32.95,57300.0,25.3681,25.3988,25.3143,25.3143,57300.0
2011-10-11 15:30:00,32.95,33.06,32.95,33.05,109900.0,25.3143,25.3988,25.3143,25.3911,109900.0
2011-10-11 15:35:00,33.05,33.07,32.96,33.01,115500.0,25.3911,25.4065,25.322,25.3604,115500.0
2011-10-11 15:40:00,33.02,33.03,32.94,32.96,144400.0,25.3681,25.3757,25.3066,25.322,144400.0
2011-10-11 15:45:00,32.96,33.01,32.94,32.95,126000.0,25.322,25.3604,25.3066,25.3143,126000.0
2011-10-11 15:50:00,32.96,32.99,32.91,32.93,160400.0,25.322,25.345,25.2836,25.2989,160400.0
2011-10-11 15:55:00,32.93,32.95,32.85,32.91,363500.0,25.2989,25.3143,25.2375,25.2836,363500.0
2011-10-12 09:30:00,33.64,33.66,33.39,33.48,101500.0,25.8444,25.8598,25.6523,25.7215,101500.0
2011-10-12 09:35:00,33.48,33.49,33.34,33.36,44200.0,25.7215,25.7291,25.6139,25.6293,44200.0
2011-10-12 09:40:00,33.35,33.46,33.34,33.43,93400.0,25.6216,25.7061,25.6139,25.6831,93400.0
2011-10-12 09:45:00,33.43,33.47,33.31,33.35,82200.0,25.6831,25.7138,25.5909,25.6216,82200.0
2011-10-12 09:50:00,33.35,33.55,33.32,33.5,174700.0,25.6216,25.7752,25.5985,25.7368,174700.0
2011-10-12 09:55:00,33.5,33.56,33.46,33.56,123000.0,25.7368,25.7829,25.7061,25.7829,123000.0
2011-10-12 10:00:00,33.57,33.68,33.53,33.68,269500.0,25.7906,25.8751,25.7599,25.8751,269500.0
2011-10-12 10:05:00,33.68,33.77,33.65,33.77,56600.0,25.8751,25.9443,25.8521,25.9443,56600.0
2011-10-12 10:10:00,33.77,33.87,33.77,33.86,32300.0,25.9443,26.0211,25.9443,26.0134,32300.0
2011-10-12 10:15:00,33.87,33.94,33.82,33.91,50700.0,26.0211,26.0749,25.9827,26.0518,50700.0
2011-10-12 10:20:00,33.91,33.94,33.82,33.91,82000.0,26.0518,26.0749,25.9827,26.0518,82000.0
2011-10-12 10:25:00,33.91,33.95,33.89,33.91,61500.0,26.0518,26.0825,26.0365,26.0518,61500.0
2011-10-12 10:30:00,33.92,33.95,33.89,33.94,60100.0,26.0595,26.0825,26.0365,26.0749,60100.0
2011-10-12 10:35:00,33.94,34.09,33.94,34.09,74200.0,26.0749,26.1901,26.0749,26.1901,74200.0
2011-10-12 10:40:00,34.09,34.09,34.04,34.05,42700.0,26.1901,26.1901,26.1517,26.1594,42700.0
2011-10-12 10:45:00,34.05,34.08,34.03,34.07,87600.0,26.1594,26.1824,26.144,26.1747,87600.0
2011-10-12 10:50:00,34.07,34.08,34.04,34.05,118500.0,26.1747,26.1824,26.1517,26.1594,118500.0
2011-10-12 10:55:00,34.06,34.06,34.0,34.0,40700.0,26.1671,26.1671,26.121,26.121,40700.0
2011-10-12 11:00:00,34.01,34.07,34.01,34.04,64800.0,26.1286,26.1747,26.1286,26.1517,64800.0
2011-10-12 11:05:00,34.04,34.08,34.03,34.06,89300.0,26.1517,26.1824,26.144,26.1671,89300.0
2011-10-12 11:10:00,34.07,34.18,34.07,34.17,64500.0,26.1747,26.2592,26.1747,26.2516,64500.0
2011-10-12 11:15:00,34.18,34.24,34.16,34.23,72000.0,26.2592,26.3053,26.2439,26.2977,72000.0
2011-10-12 11:20:00,34.22,34.25,34.19,34.2,41100.0,26.29,26.313,26.2669,26.2746,41100.0
2011-10-12 11:25:00,34.21,34.25,34.14,34.14,76900.0,26.2823,26.313,26.2285,26.2285,76900.0
2011-10-12 11:30:00,34.14,34.22,34.13,34.2,22800.0,26.2285,26.29,26.2208,26.2746,22800.0
2011-10-12 11:35:00,34.2,34.25,34.18,34.22,23200.0,26.2746,26.313,26.2592,26.29,23200.0
2011-10-12 11:40:00,34.22,34.27,34.2,34.26,26000.0,26.29,26.3284,26.2746,26.3207,26000.0
2011-10-12 11:45:00,34.27,34.27,34.19,34.2,49200.0,26.3284,26.3284,26.2669,26.2746,49200.0
2011-10-12 11:50:00,34.2,34.22,34.17,34.17,41800.0,26.2746,26.29,26.2516,26.2516,41800.0
2011-10-12 11:55:00,34.17,34.19,34.15,34.15,34300.0,26.2516,26.2669,26.2362,26.2362,34300.0
2011-10-12 12:00:00,34.15,34.18,34.15,34.18,29000.0,26.2362,26.2592,26.2362,26.2592,29000.0
2011-10-12 12:05:00,34.18,34.21,34.16,34.18,53800.0,26.2592,26.2823,26.2439,26.2592,53800.0
2011-10-12 12:10:00,34.17,34.18,34.12,34.16,23100.0,26.2516,26.2592,26.2132,26.2439,23100.0
2011-10-12 12:15:00,34.15,34.17,34.12,34.15,18200.0,26.2362,26.2516,26.2132,26.2362,18200.0
2011-10-12 12:20:00,34.16,34.23,34.16,34.19,12400.0,26.2439,26.2977,26.2439,26.2669,12400.0
2011-10-12 12:25:00,34.19,34.19,34.12,34.14,20000.0,26.2669,26.2669,26.2132,26.2285,20000.0
2011-10-12 12:30:00,34.14,34.17,34.12,34.15,32500.0,26.2285,26.2516,26.2132,26.2362,32500.0
2011-10-12 12:35:00,34.15,34.16,34.12,34.12,23900.0,26.2362,26.2439,26.2132,26.2132,23900.0
2011-10-12 12:40:00,34.11,34.15,34.07,34.11,22600.0,26.2055,26.2362,26.1747,26.2055,22600.0
2011-10-12 12:45:00,34.09,34.14,34.07,34.12,15100.0,26.1901,26.2285,26.1747,26.2132,15100.0
2011-10-12 12:50:00,34.13,34.21,34.1,34.19,22500.0,26.2208,26.2823,26.1978,26.2669,22500.0
2011-10-12 12:55:00,34.2,34.2,34.15,34.15,71200.0,26.2746,26.2746,26.2362,26.2362,71200.0
2011-10-12 13:00:00,34.15,34.16,34.11,34.13,53800.0,26.2362,26.2439,26.2055,26.2208,53800.0
2011-10-12 13:05:00,34.13,34.14,34.07,34.07,38100.0,26.2208,26.2285,26.1747,26.1747,38100.0
2011-10-12 13:10:00,34.08,34.09,34.01,34.02,45900.0,26.1824,26.1901,26.1286,26.1363,45900.0
2011-10-12 13:15:00,34.02,34.03,33.97,34.03,15100.0,26.1363,26.144,26.0979,26.144,15100.0
2011-10-12 13:20:00,34.04,34.07,34.0,34.0,11200.0,26.1517,26.1747,26.121,26.121,11200.0
2011-10-12 13:25:00,34.0,34.05,33.98,34.02,12200.0,26.121,26.1594,26.1056,26.1363,12200.0
2011-10-12 13:30:00,34.02,34.09,34.01,34.05,25300.0,26.1363,26.1901,26.1286,26.1594,25300.0
2011-10-12 13:35:00,34.05,34.08,34.04,34.06,16100.0,26.1594,26.1824,26.1517,26.1671,16100.0
2011-10-12 13:40:00,34.05,34.09,34.04,34.09,14300.0,26.1594,26.1901,26.1517,26.1901,14300.0
2011-10-12 13:45:00,34.08,34.11,34.03,34.04,20600.0,26.1824,26.2055,26.144,26.1517,20600.0
2011-10-12 13:50:00,34.05,34.06,34.0,34.01,29600.0,26.1594,26.1671,26.121,26.1286,29600.0
2011-10-12 13:55:00,34.01,34.02,33.98,33.99,27200.0,26.1286,26.1363,26.1056,26.1133,27200.0
2011-10-12 14:00:00,33.98,34.02,33.94,33.98,54700.0,26.1056,26.1363,26.0749,26.1056,54700.0
2011-10-12 14:05:00,34.0,34.05,33.99,34.05,32400.0,26.121,26.1594,26.1133,26.1594,32400.0
2011-10-12 14:10:00,34.04,34.07,34.01,34.06,27600.0,26.1517,26.1747,26.1286,26.1671,27600.0
2011-10-12 14:15:00,34.06,34.07,33.95,33.99,18500.0,26.1671,26.1747,26.0825,26.1133,18500.0
2011-10-12 14:20:00,33.99,34.01,33.96,34.0,23300.0,26.1133,26.1286,26.0902,26.121,23300.0
2011-10-12 14:25:00,34.0,34.02,33.95,34.0,17900.0,26.121,26.1363,26.0825,26.121,17900.0
2011-10-12 14:30:00,34.0,34.12,34.0,34.09,88500.0,26.121,26.2132,26.121,26.1901,88500.0
2011-10-12 14:35:00,34.08,34.09,34.02,34.04,14800.0,26.1824,26.1901,26.1363,26.1517,14800.0
2011-10-12 14:40:00,34.05,34.09,33.98,33.99,37800.0,26.1594,26.1901,26.1056,26.1133,37800.0
2011-10-12 14:45:00,34.0,34.03,33.97,34.02,22000.0,26.121,26.144,26.0979,26.1363,22000.0
2011-10-12 14:50:00,34.02,34.03,33.95,33.96,43400.0,26.1363,26.144,26.0825,26.0902,43400.0
2011-10-12 14:55:00,33.97,33.97,33.83,33.87,35600.0,26.0979,26.0979,25.9904,26.0211,35600.0
2011-10-12 15:00:00,33.87,33.9,33.79,33.82,132300.0,26.0211,26.0441,25.9596,25.9827,132300.0
2011-10-12 15:05:00,33.82,33.82,33.77,33.8,61600.0,25.9827,25.9827,25.9443,25.9673,61600.0
2011-10-12 15:10:00,33.8,33.83,33.77,33.8,64300.0,25.9673,25.9904,25.9443,25.9673,64300.0
2011-10-12 15:15:00,33.8,33.81,33.69,33.72,86000.0,25.9673,25.975,25.8828,25.9058,86000.0
2011-10-12 15:20:00,33.73,33.76,33.66,33.7,86700.0,25.9135,25.9366,25.8598,25.8905,86700.0
2011-10-12 15:25:00,33.7,33.73,33.64,33.71,108300.0,25.8905,25.9135,25.8444,25.8982,108300.0
2011-10-12 15:30:00,33.71,33.73,33.63,33.68,218200.0,25.8982,25.9135,25.8367,25.8751,218200.0
2011-10-12 15:35:00,33.68,33.73,33.62,33.69,191200.0,25.8751,25.9135,25.829,25.8828,191200.0
2011-10-12 15:40:00,33.68,33.72,33.64,33.66,133700.0,25.8751,25.9058,25.8444,25.8598,133700.0
2011-10-12 15:45:00,33.65,33.66,33.45,33.51,231200.0,25.8521,25.8598,25.6984,25.7445,231200.0
2011-10-12 15:50:00,33.51,33.59,33.45,33.48,181600.0,25.7445,25.806,25.6984,25.7215,181600.0
2011-10-12 15:55:00,33.48,33.53,33.42,33.42,382200.0,25.7215,25.7599,25.6754,25.6754,382200.0
2011-10-13 09:30:00,33.66,33.66,33.4,33.57,123400.0,25.8598,25.8598,25.66,25.7906,123400.0
2011-10-13 09:35:00,33.58,33.6,33.46,33.53,140700.0,25.7983,25.8137,25.7061,25.7599,140700.0
2011-10-13 09:40:00,33.53,33.6,33.47,33.56,109700.0,25.7599,25.8137,25.7138,25.7829,109700.0
2011-10-13 09:45:00,33.58,33.69,33.56,33.6,80400.0,25.7983,25.8828,25.7829,25.8137,80400.0
2011-10-13 09:50:00,33.61,33.61,33.42,33.43,84600.0,25.8213,25.8213,25.6754,25.6831,84600.0
2011-10-13 09:55:00,33.43,33.5,33.39,33.47,48800.0,25.6831,25.7368,25.6523,25.7138,48800.0
2011-10-13 10:00:00,33.47,33.51,33.38,33.42,60400.0,25.7138,25.7445,25.6446,25.6754,60400.0
2011-10-13 10:05:00,33.4,33.45,33.37,33.43,53200.0,25.66,25.6984,25.637,25.6831,53200.0
2011-10-13 10:10:00,33.43,33.45,33.35,33.37,84900.0,25.6831,25.6984,25.6216,25.637,84900.0
2011-10-13 10:15:00,33.38,33.41,33.24,33.24,59900.0,25.6446,25.6677,25.5371,25.5371,59900.0
2011-10-13 10:20:00,33.24,33.49,33.23,33.49,118800.0,25.5371,25.7291,25.5294,25.7291,118800.0
2011-10-13 10:25:00,33.5,33.53,33.44,33.46,42400.0,25.7368,25.7599,25.6907,25.7061,42400.0
2011-10-13 10:30:00,33.45,33.55,33.44,33.51,23900.0,25.6984,25.7752,25.6907,25.7445,23900.0
2011-10-13 10:35:00,33.51,33.54,33.42,33.42,63700.0,25.7445,25.7676,25.6754,25.6754,63700.0
2011-10-13 10:40:00,33.43,33.45,33.38,33.42,66100.0,25.6831,25.6984,25.6446,25.6754,66100.0
2011-10-13 10:45:00,33.41,33.43,33.36,33.37,57600.0,25.6677,25.6831,25.6293,25.637,57600.0
2011-10-13 10:50:00,33.36,33.42,33.36,33.4,53000.0,25.6293,25.6754,25.6293,25.66,53000.0
2011-10-13 10:55:00,33.4,33.4,33.21,33.21,59500.0,25.66,25.66,25.514,25.514,59500.0
2011-10-13 11:00:00,33.21,33.34,33.2,33.33,79800.0,25.514,25.6139,25.5063,25.6062,79800.0
2011-10-13 11:05:00,33.33,33.35,33.21,33.22,29300.0,25.6062,25.6216,25.514,25.5217,29300.0
2011-10-13 11:10:00,33.21,33.29,33.18,33.27,33300.0,25.514,25.5755,25.491,25.5601,33300.0
2011-10-13 11:15:00,33.26,33.28,33.16,33.16,49700.0,25.5524,25.5678,25.4756,25.4756,49700.0
2011-10-13 11:20:00,33.16,33.22,33.16,33.2,40100.0,25.4756,25.5217,25.4756,25.5063,40100.0
2011-10-13 11:25:00,33.19,33.22,33.09,33.09,23000.0,25.4987,25.5217,25.4218,25.4218,23000.0
2011-10-13 11:30:00,33.09,33.23,33.09,33.21,38700.0,25.4218,25.5294,25.4218,25.514,38700.0
2011-10-13 11:35:00,33.21,33.3,33.21,33.3,34400.0,25.514,25.5832,25.514,25.5832,34400.0
2011-10-13 11:40:00,33.32,33.35,33.27,33.35,16800.0,25.5985,25.6216,25.5601,25.6216,16800.0
2011-10-13 11:45:00,33.35,33.44,33.35,33.37,31500.0,25.6216,25.6907,25.6216,25.637,31500.0
2011-10-13 11:50:00,33.37,33.39,33.32,33.39,51800.0,25.637,25.6523,25.5985,25.6523,51800.0
2011-10-13 11:55:00,33.4,33.44,33.35,33.35,43400.0,25.66,25.6907,25.6216,25.6216,43400.0
2011-10-13 12:00:00,33.35,33.38,33.35,33.37,26300.0,25.6216,25.6446,25.6216,25.637,26300.0
2011-10-13 12:05:00,33.37,33.37,33.3,33.3,43800.0,25.637,25.637,25.5832,25.5832,43800.0
2011-10-13 12:10:00,33.31,33.32,33.25,33.25,35600.0,25.5909,25.5985,25.5448,25.5448,35600.0
2011-10-13 12:15:00,33.26,33.27,33.22,33.22,21800.0,25.5524,25.5601,25.5217,25.5217,21800.0
2011-10-13 12:20:00,33.21,33.25,33.2,33.22,20700.0,25.514,25.5448,25.5063,25.5217,20700.0
2011-10-13 12:25:00,33.21,33.21,33.13,33.15,32300.0,25.514,25.514,25.4526,25.4679,32300.0
2011-10-13 12:30:00,33.15,33.17,33.04,33.05,44300.0,25.4679,25.4833,25.3834,25.3911,44300.0
2011-10-13 12:35:00,33.04,33.05,33.01,33.02,45500.0,25.3834,25.3911,25.3604,25.3681,45500.0
2011-10-13 12:40:00,33.02,33.02,32.95,32.97,56900.0,25.3681,25.3681,25.3143,25.3296,56900.0
2011-10-13 12:45:00,32.98,33.02,32.97,33.01,48300.0,25.3373,25.3681,25.3296,25.3604,48300.0
2011-10-13 12:50:00,33.02,33.04,33.0,33.02,52600.0,25.3681,25.3834,25.3527,25.3681,52600.0
2011-10-13 12:55:00,33.02,33.07,33.02,33.05,32400.0,25.3681,25.4065,25.3681,25.3911,32400.0
2011-10-13 13:00:00,33.06,33.13,33.05,33.13,39400.0,25.3988,25.4526,25.3911,25.4526,39400.0
2011-10-13 13:05:00,33.13,33.22,33.07,33.21,28900.0,25.4526,25.5217,25.4065,25.514,28900.0
2011-10-13 13:10:00,33.22,33.35,33.22,33.34,25000.0,25.5217,25.6216,25.5217,25.6139,25000.0
2011-10-13 13:15:00,33.33,33.34,33.31,33.31,13400.0,25.6062,25.6139,25.5909,25.5909,13400.0
2011-10-13 13:20:00,33.31,33.34,33.3,33.34,18200.0,25.5909,25.6139,25.5832,25.6139,18200.0
2011-10-13 13:25:00,33.33,33.43,33.32,33.41,40500.0,25.6062,25.6831,25.5985,25.6677,40500.0
2011-10-13 13:30:00,33.41,33.43,33.38,33.42,20700.0,25.6677,25.6831,25.6446,25.6754,20700.0
2011-10-13 13:35:00,33.42,33.44,33.4,33.42,22800.0,25.6754,25.6907,25.66,25.6754,22800.0
2011-10-13 13:40:00,33.41,33.47,33.38,33.47,37800.0,25.6677,25.7138,25.6446,25.7138,37800.0
2011-10-13 13:45:00,33.47,33.53,33.47,33.53,32500.0,25.7138,25.7599,25.7138,25.7599,32500.0
2011-10-13 13:50:00,33.53,33.53,33.48,33.48,53100.0,25.7599,25.7599,25.7215,25.7215,53100.0
2011-10-13 13:55:00,33.48,33.51,33.47,33.47,58900.0,25.7215,25.7445,25.7138,25.7138,58900.0
2011-10-13 14:00:00,33.48,33.48,33.43,33.45,60500.0,25.7215,25.7215,25.6831,25.6984,60500.0
2011-10-13 14:05:00,33.45,33.47,33.43,33.45,48500.0,25.6984,25.7138,25.6831,25.6984,48500.0
2011-10-13 14:10:00,33.45,33.45,33.38,33.39,47100.0,25.6984,25.6984,25.6446,25.6523,47100.0
2011-10-13 14:15:00,33.4,33.47,33.4,33.47,45800.0,25.66,25.7138,25.66,25.7138,45800.0
2011-10-13 14:20:00,33.46,33.54,33.46,33.48,78500.0,25.7061,25.7676,25.7061,25.7215,78500.0
2011-10-13 14:25:00,33.48,33.48,33.38,33.39,28900.0,25.7215,25.7215,25.6446,25.6523,28900.0
2011-10-13 14:30:00,33.39,33.46,33.38,33.44,22800.0,25.6523,25.7061,25.6446,25.6907,22800.0
2011-10-13 14:35:00,33.43,33.48,33.42,33.45,22400.0,25.6831,25.7215,25.6754,25.6984,22400.0
2011-10-13 14:40:00,33.44,33.53,33.42,33.53,29500.0,25.6907,25.7599,25.6754,25.7599,29500.0
2011-10-13 14:45:00,33.52,33.62,33.5,33.62,43300.0,25.7522,25.829,25.7368,25.829,43300.0
2011-10-13 14:50:00,33.63,33.71,33.63,33.7,67300.0,25.8367,25.8982,25.8367,25.8905,67300.0
2011-10-13 14:55:00,33.7,33.7,33.67,33.67,57600.0,25.8905,25.8905,25.8674,25.8674,57600.0
2011-10-13 15:00:00,33.68,33.74,33.66,33.73,66200.0,25.8751,25.9212,25.8598,25.9135,66200.0
2011-10-13 15:05:00,33.72,33.75,33.7,33.72,50100.0,25.9058,25.9289,25.8905,25.9058,50100.0
2011-10-13 15:10:00,33.72,33.74,33.67,33.73,60900.0,25.9058,25.9212,25.8674,25.9135,60900.0
2011-10-13 15:15:00,33.73,33.78,33.72,33.77,47600.0,25.9135,25.9519,25.9058,25.9443,47600.0
2011-10-13 15:20:00,33.78,33.78,33.6,33.6,90200.0,25.9519,25.9519,25.8137,25.8137,90200.0
2011-10-13 15:25:00,33.6,33.6,33.53,33.54,71200.0,25.8137,25.8137,25.7599,25.7676,71200.0
2011-10-13 15:30:00,33.53,33.58,33.49,33.53,103900.0,25.7599,25.7983,25.7291,25.7599,103900.0
2011-10-13 15:35:00,33.53,33.59,33.49,33.54,91400.0,25.7599,25.806,25.7291,25.7676,91400.0
2011-10-13 15:40:00,33.54,33.61,33.54,33.57,103100.0,25.7676,25.8213,25.7676,25.7906,103100.0
2011-10-13 15:45:00,33.56,33.65,33.55,33.61,146400.0,25.7829,25.8521,25.7752,25.8213,146400.0
2011-10-13 15:50:00,33.61,33.72,33.61,33.69,221800.0,25.8213,25.9058,25.8213,25.8828,221800.0
2011-10-13 15:55:00,33.69,33.71,33.64,33.67,191700.0,25.8828,25.8982,25.8444,25.8674,191700.0
2011-10-14 09:30:00,33.95,34.03,33.87,33.92,133600.0,26.0825,26.144,26.0211,26.0595,133600.0
2011-10-14 09:35:00,33.94,34.0,33.86,33.98,60200.0,26.0749,26.121,26.0134,26.1056,60200.0
2011-10-14 09:40:00,33.99,34.02,33.87,33.9,67300.0,26.1133,26.1363,26.0211,26.0441,67300.0
2011-10-14 09:45:00,33.9,33.98,33.89,33.89,62100.0,26.0441,26.1056,26.0365,26.0365,62100.0
2011-10-14 09:50:00,33.89,33.97,33.88,33.89,49000.0,26.0365,26.0979,26.0288,26.0365,49000.0
2011-10-14 09:55:00,33.9,33.95,33.86,33.91,83100.0,26.0441,26.0825,26.0134,26.0518,83100.0
2011-10-14 10:00:00,33.93,33.97,33.89,33.97,55100.0,26.0672,26.0979,26.0365,26.0979,55100.0
2011-10-14 10:05:00,33.97,34.08,33.97,34.04,46900.0,26.0979,26.1824,26.0979,26.1517,46900.0
2011-10-14 10:10:00,34.03,34.04,33.93,33.94,52300.0,26.144,26.1517,26.0672,26.0749,52300.0
2011-10-14 10:15:00,33.95,33.95,33.78,33.79,50500.0,26.0825,26.0825,25.9519,25.9596,50500.0
2011-10-14 10:20:00,33.79,33.8,33.72,33.75,35900.0,25.9596,25.9673,25.9058,25.9289,35900.0
2011-10-14 10:25:00,33.74,33.75,33.64,33.64,55200.0,25.9212,25.9289,25.8444,25.8444,55200.0
2011-10-14 10:30:00,33.65,33.76,33.61,33.75,66900.0,25.8521,25.9366,25.8213,25.9289,66900.0
2011-10-14 10:35:00,33.76,33.76,33.6,33.6,113200.0,25.9366,25.9366,25.8137,25.8137,113200.0
2011-10-14 10:40:00,33.6,33.61,33.54,33.59,39300.0,25.8137,25.8213,25.7676,25.806,39300.0
2011-10-14 10:45:00,33.59,33.65,33.59,33.61,48100.0,25.806,25.8521,25.806,25.8213,48100.0
2011-10-14 10:50:00,33.63,33.66,33.5,33.53,44400.0,25.8367,25.8598,25.7368,25.7599,44400.0
2011-10-14 10:55:00,33.54,33.64,33.54,33.6,47300.0,25.7676,25.8444,25.7676,25.8137,47300.0
2011-10-14 11:00:00,33.61,33.74,33.59,33.74,46300.0,25.8213,25.9212,25.806,25.9212,46300.0
2011-10-14 11:05:00,33.73,33.73,33.6,33.61,42700.0,25.9135,25.9135,25.8137,25.8213,42700.0
2011-10-14 11:10:00,33.61,33.64,33.54,33.57,31900.0,25.8213,25.8444,25.7676,25.7906,31900.0
2011-10-14 11:15:00,33.58,33.62,33.55,33.62,26100.0,25.7983,25.829,25.7752,25.829,26100.0
2011-10-14 11:20:00,33.62,33.63,33.45,33.46,136700.0,25.829,25.8367,25.6984,25.7061,136700.0
2011-10-14 11:25:00,33.45,33.46,33.38,33.41,46300.0,25.6984,25.7061,25.6446,25.6677,46300.0
2011-10-14 11:30:00,33.42,33.55,33.41,33.53,31400.0,25.6754,25.7752,25.6677,25.7599,31400.0
2011-10-14 11:35:00,33.53,33.56,33.5,33.5,21800.0,25.7599,25.7829,25.7368,25.7368,21800.0
2011-10-14 11:40:00,33.5,33.55,33.5,33.52,13500.0,25.7368,25.7752,25.7368,25.7522,13500.0
2011-10-14 11:45:00,33.52,33.56,33.51,33.51,29500.0,25.7522,25.7829,25.7445,25.7445,29500.0
2011-10-14 11:50:00,33.52,33.55,33.51,33.52,246700.0,25.7522,25.7752,25.7445,25.7522,246700.0
2011-10-14 11:55:00,33.53,33.57,33.48,33.48,26200.0,25.7599,25.7906,25.7215,25.7215,26200.0
2011-10-14 12:00:00,33.47,33.49,33.44,33.48,24300.0,25.7138,25.7291,25.6907,25.7215,24300.0
2011-10-14 12:05:00,33.48,33.49,33.4,33.43,31300.0,25.7215,25.7291,25.66,25.6831,31300.0
2011-10-14 12:10:00,33.42,33.48,33.4,33.4,25900.0,25.6754,25.7215,25.66,25.66,25900.0
2011-10-14 12:15:00,33.4,33.46,33.4,33.45,13300.0,25.66,25.7061,25.66,25.6984,13300.0
2011-10-14 12:20:00,33.46,33.5,33.46,33.49,12800.0,25.7061,25.7368,25.7061,25.7291,12800.0
2011-10-14 12:25:00,33.48,33.53,33.46,33.51,20000.0,25.7215,25.7599,25.7061,25.7445,20000.0
2011-10-14 12:30:00,33.51,33.6,33.51,33.6,12200.0,25.7445,25.8137,25.7445,25.8137,12200.0
2011-10-14 12:35:00,33.6,33.63,33.6,33.61,14900.0,25.8137,25.8367,25.8137,25.8213,14900.0
2011-10-14 12:40:00,33.61,33.63,33.58,33.58,12300.0,25.8213,25.8367,25.7983,25.7983,12300.0
2011-10-14 12:45:00,33.58,33.64,33.58,33.62,13100.0,25.7983,25.8444,25.7983,25.829,13100.0
2011-10-14 12:50:00,33.62,33.64,33.56,33.61,14000.0,25.829,25.8444,25.7829,25.8213,14000.0
2011-10-14 12:55:00,33.6,33.6,33.56,33.59,11000.0,25.8137,25.8137,25.7829,25.806,11000.0
2011-10-14 13:00:00,33.58,33.64,33.58,33.63,30200.0,25.7983,25.8444,25.7983,25.8367,30200.0
2011-10-14 13:05:00,33.64,33.68,33.63,33.65,13700.0,25.8444,25.8751,25.8367,25.8521,13700.0
2011-10-14 13:10:00,33.65,33.68,33.61,33.67,19500.0,25.8521,25.8751,25.8213,25.8674,19500.0
2011-10-14 13:15:00,33.67,33.68,33.64,33.67,56400.0,25.8674,25.8751,25.8444,25.8674,56400.0
2011-10-14 13:20:00,33.67,33.69,33.65,33.65,17200.0,25.8674,25.8828,25.8521,25.8521,17200.0
2011-10-14 13:25:00,33.65,33.65,33.59,33.59,18700.0,25.8521,25.8521,25.806,25.806,18700.0
2011-10-14 13:30:00,33.59,33.66,33.59,33.65,19700.0,25.806,25.8598,25.806,25.8521,19700.0
2011-10-14 13:35:00,33.64,33.67,33.61,33.62,11700.0,25.8444,25.8674,25.8213,25.829,11700.0
2011-10-14 13:40:00,33.62,33.67,33.61,33.67,12500.0,25.829,25.8674,25.8213,25.8674,12500.0
2011-10-14 13:45:00,33.66,33.68,33.62,33.67,29800.0,25.8598,25.8751,25.829,25.8674,29800.0
2011-10-14 13:50:00,33.68,33.68,33.67,33.68,36200.0,25.8751,25.8751,25.8674,25.8751,36200.0
2011-10-14 13:55:00,33.68,33.7,33.66,33.69,83500.0,25.8751,25.8905,25.8598,25.8828,83500.0
2011-10-14 14:00:00,33.69,33.69,33.64,33.65,29700.0,25.8828,25.8828,25.8444,25.8521,29700.0
2011-10-14 14:05:00,33.64,33.68,33.64,33.65,13100.0,25.8444,25.8751,25.8444,25.8521,13100.0
2011-10-14 14:10:00,33.65,33.7,33.64,33.66,16100.0,25.8521,25.8905,25.8444,25.8598,16100.0
2011-10-14 14:15:00,33.66,33.7,33.66,33.7,19600.0,25.8598,25.8905,25.8598,25.8905,19600.0
2011-10-14 14:20:00,33.7,33.72,33.69,33.72,20600.0,25.8905,25.9058,25.8828,25.9058,20600.0
2011-10-14 14:25:00,33.72,33.73,33.7,33.72,22600.0,25.9058,25.9135,25.8905,25.9058,22600.0
2011-10-14 14:30:00,33.72,33.73,33.63,33.65,50100.0,25.9058,25.9135,25.8367,25.8521,50100.0
2011-10-14 14:35:00,33.65,33.7,33.65,33.69,20600.0,25.8521,25.8905,25.8521,25.8828,20600.0
2011-10-14 14:40:00,33.69,33.71,33.68,33.7,17000.0,25.8828,25.8982,25.8751,25.8905,17000.0
2011-10-14 14:45:00,33.69,33.7,33.69,33.7,14500.0,25.8828,25.8905,25.8828,25.8905,14500.0
2011-10-14 14:50:00,33.7,33.77,33.69,33.75,38400.0,25.8905,25.9443,25.8828,25.9289,38400.0
2011-10-14 14:55:00,33.73,33.84,33.73,33.83,54600.0,25.9135,25.998,25.9135,25.9904,54600.0
2011-10-14 15:00:00,33.82,33.83,33.79,33.81,54900.0,25.9827,25.9904,25.9596,25.975,54900.0
2011-10-14 15:05:00,33.8,33.86,33.8,33.83,29100.0,25.9673,26.0134,25.9673,25.9904,29100.0
2011-10-14 15:10:00,33.83,33.88,33.83,33.87,33300.0,25.9904,26.0288,25.9904,26.0211,33300.0
2011-10-14 15:15:00,33.88,33.92,33.87,33.91,47900.0,26.0288,26.0595,26.0211,26.0518,47900.0
2011-10-14 15:20:00,33.91,33.95,33.9,33.95,116600.0,26.0518,26.0825,26.0441,26.0825,116600.0
2011-10-14 15:25:00,33.95,33.97,33.89,33.97,53800.0,26.0825,26.0979,26.0365,26.0979,53800.0
2011-10-14 15:30:00,33.96,34.09,33.96,34.09,57800.0,26.0902,26.1901,26.0902,26.1901,57800.0
2011-10-14 15:35:00,34.09,34.09,33.95,33.97,88200.0,26.1901,26.1901,26.0825,26.0979,88200.0
2011-10-14 15:40:00,33.96,33.97,33.88,33.92,187500.0,26.0902,26.0979,26.0288,26.0595,187500.0
2011-10-14 15:45:00,33.92,33.98,33.88,33.94,167700.0,26.0595,26.1056,26.0288,26.0749,167700.0
2011-10-14 15:50:00,33.94,33.97,33.85,33.96,218300.0,26.0749,26.0979,26.0057,26.0902,218300.0
2011-10-14 15:55:00,33.96,34.03,33.94,34.02,236100.0,26.0902,26.144,26.0749,26.1363,236100.0
2011-10-17 09:30:00,33.7,33.82,33.52,33.52,82500.0,25.8905,25.9827,25.7522,25.7522,82500.0
2011-10-17 09:35:00,33.5,33.6,33.46,33.54,87200.0,25.7368,25.8137,25.7061,25.7676,87200.0
2011-10-17 09:40:00,33.54,33.62,33.5,33.62,66900.0,25.7676,25.829,25.7368,25.829,66900.0
2011-10-17 09:45:00,33.61,33.75,33.61,33.74,80500.0,25.8213,25.9289,25.8213,25.9212,80500.0
2011-10-17 09:50:00,33.73,33.75,33.61,33.62,72400.0,25.9135,25.9289,25.8213,25.829,72400.0
2011-10-17 09:55:00,33.62,33.65,33.6,33.63,74300.0,25.829,25.8521,25.8137,25.8367,74300.0
2011-10-17 10:00:00,33.63,33.63,33.52,33.53,177400.0,25.8367,25.8367,25.7522,25.7599,177400.0
2011-10-17 10:05:00,33.53,33.56,33.49,33.54,56400.0,25.7599,25.7829,25.7291,25.7676,56400.0
2011-10-17 10:10:00,33.54,33.57,33.49,33.51,51700.0,25.7676,25.7906,25.7291,25.7445,51700.0
2011-10-17 10:15:00,33.5,33.55,33.44,33.53,50300.0,25.7368,25.7752,25.6907,25.7599,50300.0
2011-10-17 10:20:00,33.55,33.55,33.46,33.48,53900.0,25.7752,25.7752,25.7061,25.7215,53900.0
2011-10-17 10:25:00,33.48,33.52,33.44,33.44,63600.0,25.7215,25.7522,25.6907,25.6907,63600.0
2011-10-17 10:30:00,33.43,33.49,33.43,33.44,44600.0,25.6831,25.7291,25.6831,25.6907,44600.0
2011-10-17 10:35:00,33.44,33.5,33.44,33.47,76700.0,25.6907,25.7368,25.6907,25.7138,76700.0
2011-10-17 10:40:00,33.46,33.46,33.33,33.34,51400.0,25.7061,25.7061,25.6062,25.6139,51400.0
2011-10-17 10:45:00,33.33,33.36,33.3,33.31,23400.0,25.6062,25.6293,25.5832,25.5909,23400.0
2011-10-17 10:50:00,33.3,33.3,33.27,33.3,36000.0,25.5832,25.5832,25.5601,25.5832,36000.0
2011-10-17 10:55:00,33.3,33.32,33.28,33.32,52500.0,25.5832,25.5985,25.5678,25.5985,52500.0
2011-10-17 11:00:00,33.32,33.34,33.26,33.33,62500.0,25.5985,25.6139,25.5524,25.6062,62500.0
2011-10-17 11:05:00,33.33,33.45,33.33,33.45,34400.0,25.6062,25.6984,25.6062,25.6984,34400.0
2011-10-17 11:10:00,33.46,33.47,33.42,33.45,24000.0,25.7061,25.7138,25.6754,25.6984,24000.0
2011-10-17 11:15:00,33.44,33.49,33.41,33.43,29100.0,25.6907,25.7291,25.6677,25.6831,29100.0
2011-10-17 11:20:00,33.43,33.51,33.43,33.51,15700.0,25.6831,25.7445,25.6831,25.7445,15700.0
2011-10-17 11:25:00,33.52,33.54,33.48,33.54,15000.0,25.7522,25.7676,25.7215,25.7676,15000.0
2011-10-17 11:30:00,33.54,33.6,33.53,33.59,16300.0,25.7676,25.8137,25.7599,25.806,16300.0
2011-10-17 11:35:00,33.58,33.66,33.56,33.64,30400.0,25.7983,25.8598,25.7829,25.8444,30400.0
2011-10-17 11:40:00,33.63,33.65,33.54,33.56,17800.0,25.8367,25.8521,25.7676,25.7829,17800.0
2011-10-17 11:45:00,33.55,33.58,33.46,33.47,21400.0,25.7752,25.7983,25.7061,25.7138,21400.0
2011-10-17 11:50:00,33.47,33.49,33.37,33.4,36500.0,25.7138,25.7291,25.637,25.66,36500.0
2011-10-17 11:55:00,33.38,33.43,33.37,33.41,26700.0,25.6446,25.6831,25.637,25.6677,26700.0
2011-10-17 12:00:00,33.4,33.46,33.36,33.45,16900.0,25.66,25.7061,25.6293,25.6984,16900.0
2011-10-17 12:05:00,33.45,33.48,33.42,33.45,18300.0,25.6984,25.7215,25.6754,25.6984,18300.0
2011-10-17 12:10:00,33.44,33.47,33.39,33.45,17800.0,25.6907,25.7138,25.6523,25.6984,17800.0
2011-10-17 12:15:00,33.45,33.52,33.43,33.52,16900.0,25.6984,25.7522,25.6831,25.7522,16900.0
2011-10-17 12:20:00,33.52,33.55,33.49,33.5,50800.0,25.7522,25.7752,25.7291,25.7368,50800.0
2011-10-17 12:25:00,33.5,33.53,33.46,33.46,32000.0,25.7368,25.7599,25.7061,25.7061,32000.0
2011-10-17 12:30:00,33.46,33.49,33.44,33.48,15200.0,25.7061,25.7291,25.6907,25.7215,15200.0
2011-10-17 12:35:00,33.47,33.5,33.46,33.47,29100.0,25.7138,25.7368,25.7061,25.7138,29100.0
2011-10-17 12:40:00,33.47,33.51,33.45,33.47,25600.0,25.7138,25.7445,25.6984,25.7138,25600.0
2011-10-17 12:45:00,33.47,33.47,33.39,33.44,97900.0,25.7138,25.7138,25.6523,25.6907,97900.0
2011-10-17 12:50:00,33.43,33.45,33.32,33.34,47100.0,25.6831,25.6984,25.5985,25.6139,47100.0
2011-10-17 12:55:00,33.34,33.41,33.34,33.4,66600.0,25.6139,25.6677,25.6139,25.66,66600.0
2011-10-17 13:00:00,33.39,33.4,33.36,33.36,25200.0,25.6523,25.66,25.6293,25.6293,25200.0
2011-10-17 13:05:00,33.37,33.42,33.37,33.4,39600.0,25.637,25.6754,25.637,25.66,39600.0
2011-10-17 13:10:00,33.39,33.46,33.39,33.45,39800.0,25.6523,25.7061,25.6523,25.6984,39800.0
2011-10-17 13:15:00,33.45,33.49,33.42,33.48,41300.0,25.6984,25.7291,25.6754,25.7215,41300.0
2011-10-17 13:20:00,33.48,33.6,33.48,33.59,68200.0,25.7215,25.8137,25.7215,25.806,68200.0
2011-10-17 13:25:00,33.6,33.64,33.58,33.64,47300.0,25.8137,25.8444,25.7983,25.8444,47300.0
2011-10-17 13:30:00,33.63,33.64,33.59,33.62,39700.0,25.8367,25.8444,25.806,25.829,39700.0
2011-10-17 13:35:00,33.61,33.61,33.52,33.59,184700.0,25.8213,25.8213,25.7522,25.806,184700.0
2011-10-17 13:40:00,33.6,33.62,33.47,33.52,57600.0,25.8137,25.829,25.7138,25.7522,57600.0
2011-10-17 13:45:00,33.53,33.53,33.41,33.43,31100.0,25.7599,25.7599,25.6677,25.6831,31100.0
2011-10-17 13:50:00,33.42,33.48,33.41,33.42,15700.0,25.6754,25.7215,25.6677,25.6754,15700.0
2011-10-17 13:55:00,33.42,33.51,33.41,33.48,14800.0,25.6754,25.7445,25.6677,25.7215,14800.0
2011-10-17 14:00:00,33.48,33.53,33.45,33.49,35000.0,25.7215,25.7599,25.6984,25.7291,35000.0
2011-10-17 14:05:00,33.47,33.47,33.33,33.36,50700.0,25.7138,25.7138,25.6062,25.6293,50700.0
2011-10-17 14:10:00,33.35,33.45,33.35,33.44,14300.0,25.6216,25.6984,25.6216,25.6907,14300.0
2011-10-17 14:15:00,33.43,33.43,33.33,33.4,14300.0,25.6831,25.6831,25.6062,25.66,14300.0
2011-10-17 14:20:00,33.39,33.4,33.32,33.32,18900.0,25.6523,25.66,25.5985,25.5985,18900.0
2011-10-17 14:25:00,33.32,33.38,33.32,33.36,13100.0,25.5985,25.6446,25.5985,25.6293,13100.0
2011-10-17 14:30:00,33.35,33.35,33.26,33.3,21300.0,25.6216,25.6216,25.5524,25.5832,21300.0
2011-10-17 14:35:00,33.3,33.3,33.2,33.25,33300.0,25.5832,25.5832,25.5063,25.5448,33300.0
2011-10-17 14:40:00,33.25,33.3,33.21,33.24,31400.0,25.5448,25.5832,25.514,25.5371,31400.0
2011-10-17 14:45:00,33.25,33.25,33.2,33.24,18000.0,25.5448,25.5448,25.5063,25.5371,18000.0
2011-10-17 14:50:00,33.23,33.25,33.2,33.25,22900.0,25.5294,25.5448,25.5063,25.5448,22900.0
2011-10-17 14:55:00,33.25,33.3,33.21,33.3,44300.0,25.5448,25.5832,25.514,25.5832,44300.0
2011-10-17 15:00:00,33.3,33.33,33.29,33.32,58700.0,25.5832,25.6062,25.5755,25.5985,58700.0
2011-10-17 15:05:00,33.32,33.32,33.27,33.27,35400.0,25.5985,25.5985,25.5601,25.5601,35400.0
2011-10-17 15:10:00,33.27,33.32,33.25,33.3,68300.0,25.5601,25.5985,25.5448,25.5832,68300.0
2011-10-17 15:15:00,33.29,33.33,33.25,33.26,66200.0,25.5755,25.6062,25.5448,25.5524,66200.0
2011-10-17 15:20:00,33.26,33.28,33.22,33.24,55000.0,25.5524,25.5678,25.5217,25.5371,55000.0
2011-10-17 15:25:00,33.24,33.27,33.22,33.27,85600.0,25.5371,25.5601,25.5217,25.5601,85600.0
2011-10-17 15:30:00,33.26,33.31,33.17,33.18,91600.0,25.5524,25.5909,25.4833,25.491,91600.0
2011-10-17 15:35:00,33.19,33.3,33.18,33.21,130900.0,25.4987,25.5832,25.491,25.514,130900.0
2011-10-17 15:40:00,33.21,33.44,33.18,33.42,84500.0,25.514,25.6907,25.491,25.6754,84500.0
2011-10-17 15:45:00,33.43,33.44,33.25,33.32,179300.0,25.6831,25.6907,25.5448,25.5985,179300.0
2011-10-17 15:50:00,33.32,33.33,33.18,33.19,264900.0,25.5985,25.6062,25.491,25.4987,264900.0
2011-10-17 15:55:00,33.19,33.23,33.15,33.22,236500.0,25.4987,25.5294,25.4679,25.5217,236500.0
2011-10-18 09:30:00,33.67,33.68,33.5,33.53,87400.0,25.8674,25.8751,25.7368,25.7599,87400.0
2011-10-18 09:35:00,33.51,33.65,33.49,33.61,49200.0,25.7445,25.8521,25.7291,25.8213,49200.0
2011-10-18 09:40:00,33.6,33.66,33.45,33.49,69800.0,25.8137,25.8598,25.6984,25.7291,69800.0
2011-10-18 09:45:00,33.49,33.52,33.31,33.32,42100.0,25.7291,25.7522,25.5909,25.5985,42100.0
2011-10-18 09:50:00,33.33,33.34,33.2,33.25,37100.0,25.6062,25.6139,25.5063,25.5448,37100.0
2011-10-18 09:55:00,33.25,33.25,33.08,33.18,63600.0,25.5448,25.5448,25.4142,25.491,63600.0
2011-10-18 10:00:00,33.2,33.26,33.05,33.08,95600.0,25.5063,25.5524,25.3911,25.4142,95600.0
2011-10-18 10:05:00,33.08,33.28,33.08,33.27,32600.0,25.4142,25.5678,25.4142,25.5601,32600.0
2011-10-18 10:10:00,33.25,33.42,33.25,33.41,118400.0,25.5448,25.6754,25.5448,25.6677,118400.0
2011-10-18 10:15:00,33.41,33.42,33.26,33.27,48500.0,25.6677,25.6754,25.5524,25.5601,48500.0
2011-10-18 10:20:00,33.27,33.44,33.26,33.35,58900.0,25.5601,25.6907,25.5524,25.6216,58900.0
2011-10-18 10:25:00,33.36,33.42,33.27,33.41,145200.0,25.6293,25.6754,25.5601,25.6677,145200.0
2011-10-18 10:30:00,33.42,33.42,33.32,33.36,102100.0,25.6754,25.6754,25.5985,25.6293,102100.0
2011-10-18 10:35:00,33.37,33.39,33.32,33.38,61400.0,25.637,25.6523,25.5985,25.6446,61400.0
2011-10-18 10:40:00,33.4,33.52,33.39,33.51,87000.0,25.66,25.7522,25.6523,25.7445,87000.0
2011-10-18 10:45:00,33.51,33.63,33.5,33.58,101300.0,25.7445,25.8367,25.7368,25.7983,101300.0
2011-10-18 10:50:00,33.59,33.71,33.58,33.6,37700.0,25.806,25.8982,25.7983,25.8137,37700.0
2011-10-18 10:55:00,33.59,33.62,33.54,33.54,38400.0,25.806,25.829,25.7676,25.7676,38400.0
2011-10-18 11:00:00,33.54,33.56,33.46,33.55,50400.0,25.7676,25.7829,25.7061,25.7752,50400.0
2011-10-18 11:05:00,33.56,33.62,33.53,33.57,32700.0,25.7829,25.829,25.7599,25.7906,32700.0
2011-10-18 11:10:00,33.56,33.61,33.5,33.52,37300.0,25.7829,25.8213,25.7368,25.7522,37300.0
2011-10-18 11:15:00,33.51,33.53,33.48,33.51,16800.0,25.7445,25.7599,25.7215,25.7445,16800.0
2011-10-18 11:20:00,33.52,33.56,33.45,33.45,14900.0,25.7522,25.7829,25.6984,25.6984,14900.0
2011-10-18 11:25:00,33.46,33.49,33.4,33.4,29300.0,25.7061,25.7291,25.66,25.66,29300.0
2011-10-18 11:30:00,33.4,33.46,33.4,33.46,33200.0,25.66,25.7061,25.66,25.7061,33200.0
2011-10-18 11:35:00,33.46,33.74,33.46,33.67,70200.0,25.7061,25.9212,25.7061,25.8674,70200.0
2011-10-18 11:40:00,33.68,33.72,33.66,33.7,56100.0,25.8751,25.9058,25.8598,25.8905,56100.0
2011-10-18 11:45:00,33.7,33.72,33.67,33.71,29800.0,25.8905,25.9058,25.8674,25.8982,29800.0
2011-10-18 11:50:00,33.72,33.76,33.68,33.71,21800.0,25.9058,25.9366,25.8751,25.8982,21800.0
2011-10-18 11:55:00,33.72,33.78,33.68,33.7,26400.0,25.9058,25.9519,25.8751,25.8905,26400.0
2011-10-18 12:00:00,33.71,33.71,33.63,33.66,49600.0,25.8982,25.8982,25.8367,25.8598,49600.0
2011-10-18 12:05:00,33.65,33.7,33.64,33.67,21200.0,25.8521,25.8905,25.8444,25.8674,21200.0
2011-10-18 12:10:00,33.68,33.68,33.59,33.6,9100.0,25.8751,25.8751,25.806,25.8137,9100.0
2011-10-18 12:15:00,33.59,33.6,33.56,33.56,6200.0,25.806,25.8137,25.7829,25.7829,6200.0
2011-10-18 12:20:00,33.55,33.61,33.53,33.6,13700.0,25.7752,25.8213,25.7599,25.8137,13700.0
2011-10-18 12:25:00,33.59,33.62,33.56,33.57,11900.0,25.806,25.829,25.7829,25.7906,11900.0
2011-10-18 12:30:00,33.57,33.6,33.55,33.57,10700.0,25.7906,25.8137,25.7752,25.7906,10700.0
2011-10-18 12:35:00,33.57,33.69,33.57,33.69,11500.0,25.7906,25.8828,25.7906,25.8828,11500.0
2011-10-18 12:40:00,33.69,33.77,33.69,33.76,20900.0,25.8828,25.9443,25.8828,25.9366,20900.0
2011-10-18 12:45:00,33.77,33.85,33.77,33.84,14200.0,25.9443,26.0057,25.9443,25.998,14200.0
2011-10-18 12:50:00,33.82,33.82,33.79,33.8,11200.0,25.9827,25.9827,25.9596,25.9673,11200.0
2011-10-18 12:55:00,33.8,33.84,33.79,33.83,9400.0,25.9673,25.998,25.9596,25.9904,9400.0
2011-10-18 13:00:00,33.83,33.84,33.79,33.82,12600.0,25.9904,25.998,25.9596,25.9827,12600.0
2011-10-18 13:05:00,33.82,33.84,33.79,33.8,7700.0,25.9827,25.998,25.9596,25.9673,7700.0
2011-10-18 13:10:00,33.8,33.8,33.73,33.73,15400.0,25.9673,25.9673,25.9135,25.9135,15400.0
2011-10-18 13:15:00,33.72,33.73,33.69,33.72,7600.0,25.9058,25.9135,25.8828,25.9058,7600.0
2011-10-18 13:20:00,33.72,33.72,33.68,33.68,10500.0,25.9058,25.9058,25.8751,25.8751,10500.0
2011-10-18 13:25:00,33.67,33.74,33.64,33.73,15600.0,25.8674,25.9212,25.8444,25.9135,15600.0
2011-10-18 13:30:00,33.73,33.77,33.72,33.75,17600.0,25.9135,25.9443,25.9058,25.9289,17600.0
2011-10-18 13:35:00,33.74,33.78,33.74,33.78,12600.0,25.9212,25.9519,25.9212,25.9519,12600.0
2011-10-18 13:40:00,33.78,33.83,33.76,33.77,87700.0,25.9519,25.9904,25.9366,25.9443,87700.0
2011-10-18 13:45:00,33.77,33.88,33.72,33.82,71700.0,25.9443,26.0288,25.9058,25.9827,71700.0
2011-10-18 13:50:00,33.82,33.94,33.82,33.9,22900.0,25.9827,26.0749,25.9827,26.0441,22900.0
2011-10-18 13:55:00,33.89,33.9,33.84,33.9,20000.0,26.0365,26.0441,25.998,26.0441,20000.0
2011-10-18 14:00:00,33.9,33.93,33.84,33.92,34600.0,26.0441,26.0672,25.998,26.0595,34600.0
2011-10-18 14:05:00,33.92,33.97,33.9,33.94,58100.0,26.0595,26.0979,26.0441,26.0749,58100.0
2011-10-18 14:10:00,33.94,34.02,33.94,34.02,46700.0,26.0749,26.1363,26.0749,26.1363,46700.0
2011-10-18 14:15:00,34.01,34.03,33.97,33.99,26300.0,26.1286,26.144,26.0979,26.1133,26300.0
2011-10-18 14:20:00,34.0,34.08,34.0,34.07,39800.0,26.121,26.1824,26.121,26.1747,39800.0
2011-10-18 14:25:00,34.07,34.1,34.03,34.03,52600.0,26.1747,26.1978,26.144,26.144,52600.0
2011-10-18 14:30:00,34.02,34.07,34.02,34.05,30400.0,26.1363,26.1747,26.1363,26.1594,30400.0
2011-10-18 14:35:00,34.05,34.06,33.94,33.94,33700.0,26.1594,26.1671,26.0749,26.0749,33700.0
2011-10-18 14:40:00,33.93,34.03,33.93,34.03,84600.0,26.0672,26.144,26.0672,26.144,84600.0
2011-10-18 14:45:00,34.03,34.09,34.02,34.08,40800.0,26.144,26.1901,26.1363,26.1824,40800.0
2011-10-18 14:50:00,34.08,34.1,34.03,34.03,26200.0,26.1824,26.1978,26.144,26.144,26200.0
2011-10-18 14:55:00,34.04,34.16,34.04,34.13,40800.0,26.1517,26.2439,26.1517,26.2208,40800.0
2011-10-18 15:00:00,34.12,34.34,34.12,34.31,65000.0,26.2132,26.3822,26.2132,26.3591,65000.0
2011-10-18 15:05:00,34.32,34.48,34.32,34.45,184600.0,26.3668,26.4897,26.3668,26.4667,184600.0
2011-10-18 15:10:00,34.45,34.67,34.45,34.5,180300.0,26.4667,26.6357,26.4667,26.5051,180300.0
2011-10-18 15:15:00,34.51,34.6,34.37,34.38,111200.0,26.5128,26.5819,26.4052,26.4129,111200.0
2011-10-18 15:20:00,34.38,34.42,34.34,34.37,145500.0,26.4129,26.4436,26.3822,26.4052,145500.0
2011-10-18 15:25:00,34.36,34.42,34.25,34.25,117900.0,26.3975,26.4436,26.313,26.313,117900.0
2011-10-18 15:30:00,34.25,34.28,34.09,34.11,126900.0,26.313,26.3361,26.1901,26.2055,126900.0
2011-10-18 15:35:00,34.11,34.23,34.08,34.15,138300.0,26.2055,26.2977,26.1824,26.2362,138300.0
2011-10-18 15:40:00,34.14,34.24,34.09,34.22,160700.0,26.2285,26.3053,26.1901,26.29,160700.0
2011-10-18 15:45:00,34.23,34.26,34.16,34.23,317600.0,26.2977,26.3207,26.2439,26.2977,317600.0
2011-10-18 15:50:00,34.24,34.45,34.23,34.42,279500.0,26.3053,26.4667,26.2977,26.4436,279500.0
2011-10-18 15:55:00,34.42,34.42,34.13,34.24,436600.0,26.4436,26.4436,26.2208,26.3053,436600.0
2011-10-19 09:30:00,34.04,34.07,33.98,33.99,46100.0,26.1517,26.1747,26.1056,26.1133,46100.0
2011-10-19 09:35:00,34.02,34.12,34.01,34.07,29300.0,26.1363,26.2132,26.1286,26.1747,29300.0
2011-10-19 09:40:00,34.07,34.07,33.93,33.95,50900.0,26.1747,26.1747,26.0672,26.0825,50900.0
2011-10-19 09:45:00,33.94,33.98,33.86,33.92,40100.0,26.0749,26.1056,26.0134,26.0595,40100.0
2011-10-19 09:50:00,33.93,34.0,33.85,33.86,33200.0,26.0672,26.121,26.0057,26.0134,33200.0
2011-10-19 09:55:00,33.86,34.0,33.86,33.99,25100.0,26.0134,26.121,26.0134,26.1133,25100.0
2011-10-19 10:00:00,33.99,34.02,33.8,33.87,49000.0,26.1133,26.1363,25.9673,26.0211,49000.0
2011-10-19 10:05:00,33.88,33.92,33.83,33.91,31800.0,26.0288,26.0595,25.9904,26.0518,31800.0
2011-10-19 10:10:00,33.9,33.95,33.88,33.95,34800.0,26.0441,26.0825,26.0288,26.0825,34800.0
2011-10-19 10:15:00,33.96,34.0,33.85,33.96,46200.0,26.0902,26.121,26.0057,26.0902,46200.0
2011-10-19 10:20:00,33.95,33.99,33.9,33.98,32200.0,26.0825,26.1133,26.0441,26.1056,32200.0
2011-10-19 10:25:00,33.98,34.07,33.98,34.05,46500.0,26.1056,26.1747,26.1056,26.1594,46500.0
2011-10-19 10:30:00,34.05,34.06,33.88,33.88,59000.0,26.1594,26.1671,26.0288,26.0288,59000.0
2011-10-19 10:35:00,33.88,33.91,33.83,33.85,41700.0,26.0288,26.0518,25.9904,26.0057,41700.0
2011-10-19 10:40:00,33.86,33.95,33.85,33.88,36400.0,26.0134,26.0825,26.0057,26.0288,36400.0
2011-10-19 10:45:00,33.87,33.95,33.85,33.95,34900.0,26.0211,26.0825,26.0057,26.0825,34900.0
2011-10-19 10:50:00,33.95,34.0,33.89,33.99,38000.0,26.0825,26.121,26.0365,26.1133,38000.0
2011-10-19 10:55:00,33.98,34.04,33.93,33.93,38600.0,26.1056,26.1517,26.0672,26.0672,38600.0
2011-10-19 11:00:00,33.94,33.96,33.88,33.88,26800.0,26.0749,26.0902,26.0288,26.0288,26800.0
2011-10-19 11:05:00,33.88,33.93,33.86,33.92,25800.0,26.0288,26.0672,26.0134,26.0595,25800.0
2011-10-19 11:10:00,33.92,33.97,33.89,33.93,32200.0,26.0595,26.0979,26.0365,26.0672,32200.0
2011-10-19 11:15:00,33.94,33.95,33.87,33.89,20000.0,26.0749,26.0825,26.0211,26.0365,20000.0
2011-10-19 11:20:00,33.89,33.91,33.85,33.9,35400.0,26.0365,26.0518,26.0057,26.0441,35400.0
2011-10-19 11:25:00,33.9,33.93,33.88,33.92,15500.0,26.0441,26.0672,26.0288,26.0595,15500.0
2011-10-19 11:30:00,33.92,34.09,33.92,34.08,69400.0,26.0595,26.1901,26.0595,26.1824,69400.0
2011-10-19 11:35:00,34.08,34.09,34.04,34.05,42600.0,26.1824,26.1901,26.1517,26.1594,42600.0
2011-10-19 11:40:00,34.06,34.09,34.0,34.05,19300.0,26.1671,26.1901,26.121,26.1594,19300.0
2011-10-19 11:45:00,34.07,34.08,33.97,33.97,22400.0,26.1747,26.1824,26.0979,26.0979,22400.0
2011-10-19 11:50:00,33.97,33.97,33.92,33.93,13700.0,26.0979,26.0979,26.0595,26.0672,13700.0
2011-10-19 11:55:00,33.91,33.92,33.75,33.76,21600.0,26.0518,26.0595,25.9289,25.9366,21600.0
2011-10-19 12:00:00,33.77,33.79,33.74,33.78,23100.0,25.9443,25.9596,25.9212,25.9519,23100.0
2011-10-19 12:05:00,33.78,33.83,33.77,33.81,13800.0,25.9519,25.9904,25.9443,25.975,13800.0
2011-10-19 12:10:00,33.81,33.81,33.77,33.8,7800.0,25.975,25.975,25.9443,25.9673,7800.0
2011-10-19 12:15:00,33.79,33.87,33.79,33.87,12100.0,25.9596,26.0211,25.9596,26.0211,12100.0
2011-10-19 12:20:00,33.87,33.94,33.86,33.94,19600.0,26.0211,26.0749,26.0134,26.0749,19600.0
2011-10-19 12:25:00,33.95,34.01,33.94,33.99,23900.0,26.0825,26.1286,26.0749,26.1133,23900.0
2011-10-19 12:30:00,33.99,33.99,33.9,33.94,20000.0,26.1133,26.1133,26.0441,26.0749,20000.0
2011-10-19 12:35:00,33.95,34.01,33.94,34.01,36100.0,26.0825,26.1286,26.0749,26.1286,36100.0
2011-10-19 12:40:00,34.0,34.0,33.97,33.98,20800.0,26.121,26.121,26.0979,26.1056,20800.0
2011-10-19 12:45:00,33.98,33.98,33.94,33.97,16900.0,26.1056,26.1056,26.0749,26.0979,16900.0
2011-10-19 12:50:00,33.96,34.07,33.96,34.06,28100.0,26.0902,26.1747,26.0902,26.1671,28100.0
2011-10-19 12:55:00,34.07,34.1,34.05,34.05,16000.0,26.1747,26.1978,26.1594,26.1594,16000.0
2011-10-19 13:00:00,34.06,34.1,34.06,34.1,10000.0,26.1671,26.1978,26.1671,26.1978,10000.0
2011-10-19 13:05:00,34.11,34.13,34.05,34.1,10800.0,26.2055,26.2208,26.1594,26.1978,10800.0
2011-10-19 13:10:00,34.11,34.14,34.1,34.13,15900.0,26.2055,26.2285,26.1978,26.2208,15900.0
2011-10-19 13:15:00,34.14,34.18,34.1,34.11,31200.0,26.2285,26.2592,26.1978,26.2055,31200.0
2011-10-19 13:20:00,34.1,34.13,34.08,34.11,11000.0,26.1978,26.2208,26.1824,26.2055,11000.0
2011-10-19 13:25:00,34.1,34.15,34.06,34.07,13200.0,26.1978,26.2362,26.1671,26.1747,13200.0
2011-10-19 13:30:00,34.07,34.07,33.99,34.0,12500.0,26.1747,26.1747,26.1133,26.121,12500.0
2011-10-19 13:35:00,34.0,34.02,33.92,33.92,15700.0,26.121,26.1363,26.0595,26.0595,15700.0
2011-10-19 13:40:00,33.92,33.96,33.9,33.91,19700.0,26.0595,26.0902,26.0441,26.0518,19700.0
2011-10-19 13:45:00,33.91,33.93,33.89,33.91,18800.0,26.0518,26.0672,26.0365,26.0518,18800.0
2011-10-19 13:50:00,33.9,33.96,33.88,33.95,7700.0,26.0441,26.0902,26.0288,26.0825,7700.0
2011-10-19 13:55:00,33.96,34.0,33.96,34.0,34200.0,26.0902,26.121,26.0902,26.121,34200.0
2011-10-19 14:00:00,34.0,34.05,33.98,34.0,29900.0,26.121,26.1594,26.1056,26.121,29900.0
2011-10-19 14:05:00,33.99,34.0,33.77,33.78,51200.0,26.1133,26.121,25.9443,25.9519,51200.0
2011-10-19 14:10:00,33.79,33.88,33.77,33.77,24300.0,25.9596,26.0288,25.9443,25.9443,24300.0
2011-10-19 14:15:00,33.77,33.87,33.76,33.83,23000.0,25.9443,26.0211,25.9366,25.9904,23000.0
2011-10-19 14:20:00,33.81,33.86,33.74,33.75,29300.0,25.975,26.0134,25.9212,25.9289,29300.0
2011-10-19 14:25:00,33.75,33.78,33.7,33.7,30100.0,25.9289,25.9519,25.8905,25.8905,30100.0
2011-10-19 14:30:00,33.71,33.74,33.65,33.73,38900.0,25.8982,25.9212,25.8521,25.9135,38900.0
2011-10-19 14:35:00,33.72,33.8,33.72,33.77,24800.0,25.9058,25.9673,25.9058,25.9443,24800.0
2011-10-19 14:40:00,33.76,33.77,33.67,33.73,31200.0,25.9366,25.9443,25.8674,25.9135,31200.0
2011-10-19 14:45:00,33.74,33.88,33.72,33.81,37900.0,25.9212,26.0288,25.9058,25.975,37900.0
2011-10-19 14:50:00,33.81,33.81,33.75,33.77,50900.0,25.975,25.975,25.9289,25.9443,50900.0
2011-10-19 14:55:00,33.76,33.81,33.72,33.77,43100.0,25.9366,25.975,25.9058,25.9443,43100.0
2011-10-19 15:00:00,33.76,33.78,33.61,33.61,51800.0,25.9366,25.9519,25.8213,25.8213,51800.0
2011-10-19 15:05:00,33.62,33.72,33.6,33.67,73600.0,25.829,25.9058,25.8137,25.8674,73600.0
2011-10-19 15:10:00,33.67,33.71,33.63,33.7,59200.0,25.8674,25.8982,25.8367,25.8905,59200.0
2011-10-19 15:15:00,33.7,33.85,33.69,33.82,110100.0,25.8905,26.0057,25.8828,25.9827,110100.0
2011-10-19 15:20:00,33.82,33.83,33.74,33.83,53100.0,25.9827,25.9904,25.9212,25.9904,53100.0
2011-10-19 15:25:00,33.82,33.86,33.69,33.7,61100.0,25.9827,26.0134,25.8828,25.8905,61100.0
2011-10-19 15:30:00,33.7,33.86,33.69,33.84,63700.0,25.8905,26.0134,25.8828,25.998,63700.0
2011-10-19 15:35:00,33.84,33.85,33.7,33.71,95400.0,25.998,26.0057,25.8905,25.8982,95400.0
2011-10-19 15:40:00,33.72,33.8,33.6,33.75,131200.0,25.9058,25.9673,25.8137,25.9289,131200.0
2011-10-19 15:45:00,33.74,33.87,33.64,33.83,207600.0,25.9212,26.0211,25.8444,25.9904,207600.0
2011-10-19 15:50:00,33.85,33.86,33.69,33.73,207200.0,26.0057,26.0134,25.8828,25.9135,207200.0
2011-10-19 15:55:00,33.73,33.76,33.68,33.74,193800.0,25.9135,25.9366,25.8751,25.9212,193800.0
2011-10-20 09:30:00,33.7,33.83,33.63,33.72,57500.0,25.8905,25.9904,25.8367,25.9058,57500.0
2011-10-20 09:35:00,33.69,33.72,33.56,33.68,18600.0,25.8828,25.9058,25.7829,25.8751,18600.0
2011-10-20 09:40:00,33.67,33.67,33.55,33.64,30600.0,25.8674,25.8674,25.7752,25.8444,30600.0
2011-10-20 09:45:00,33.64,33.74,33.59,33.63,43800.0,25.8444,25.9212,25.806,25.8367,43800.0
2011-10-20 09:50:00,33.63,33.67,33.51,33.52,24900.0,25.8367,25.8674,25.7445,25.7522,24900.0
2011-10-20 09:55:00,33.53,33.55,33.42,33.46,20600.0,25.7599,25.7752,25.6754,25.7061,20600.0
2011-10-20 10:00:00,33.47,33.69,33.47,33.56,59700.0,25.7138,25.8828,25.7138,25.7829,59700.0
2011-10-20 10:05:00,33.55,33.55,33.44,33.54,22400.0,25.7752,25.7752,25.6907,25.7676,22400.0
2011-10-20 10:10:00,33.54,33.7,33.54,33.66,33400.0,25.7676,25.8905,25.7676,25.8598,33400.0
2011-10-20 10:15:00,33.67,33.71,33.6,33.65,26700.0,25.8674,25.8982,25.8137,25.8521,26700.0
2011-10-20 10:20:00,33.66,33.69,33.52,33.54,26400.0,25.8598,25.8828,25.7522,25.7676,26400.0
2011-10-20 10:25:00,33.55,33.55,33.46,33.55,20600.0,25.7752,25.7752,25.7061,25.7752,20600.0
2011-10-20 10:30:00,33.57,33.61,33.48,33.57,29300.0,25.7906,25.8213,25.7215,25.7906,29300.0
2011-10-20 10:35:00,33.56,33.65,33.54,33.61,34400.0,25.7829,25.8521,25.7676,25.8213,34400.0
2011-10-20 10:40:00,33.62,33.64,33.48,33.52,20400.0,25.829,25.8444,25.7215,25.7522,20400.0
2011-10-20 10:45:00,33.51,33.52,33.45,33.45,20600.0,25.7445,25.7522,25.6984,25.6984,20600.0
2011-10-20 10:50:00,33.43,33.49,33.41,33.44,19900.0,25.6831,25.7291,25.6677,25.6907,19900.0
2011-10-20 10:55:00,33.44,33.44,33.35,33.41,50300.0,25.6907,25.6907,25.6216,25.6677,50300.0
2011-10-20 11:00:00,33.41,33.41,33.22,33.22,116200.0,25.6677,25.6677,25.5217,25.5217,116200.0
2011-10-20 11:05:00,33.21,33.32,33.21,33.29,116400.0,25.514,25.5985,25.514,25.5755,116400.0
2011-10-20 11:10:00,33.29,33.31,33.23,33.27,41700.0,25.5755,25.5909,25.5294,25.5601,41700.0
2011-10-20 11:15:00,33.27,33.27,33.18,33.18,35000.0,25.5601,25.5601,25.491,25.491,35000.0
2011-10-20 11:20:00,33.2,33.29,33.2,33.26,44100.0,25.5063,25.5755,25.5063,25.5524,44100.0
2011-10-20 11:25:00,33.26,33.37,33.24,33.34,27600.0,25.5524,25.637,25.5371,25.6139,27600.0
2011-10-20 11:30:00,33.34,33.4,33.32,33.39,34000.0,25.6139,25.66,25.5985,25.6523,34000.0
2011-10-20 11:35:00,33.4,33.46,33.36,33.39,20100.0,25.66,25.7061,25.6293,25.6523,20100.0
2011-10-20 11:40:00,33.39,33.47,33.37,33.42,14500.0,25.6523,25.7138,25.637,25.6754,14500.0
2011-10-20 11:45:00,33.44,33.47,33.37,33.42,27300.0,25.6907,25.7138,25.637,25.6754,27300.0
2011-10-20 11:50:00,33.42,33.42,33.28,33.28,96800.0,25.6754,25.6754,25.5678,25.5678,96800.0
2011-10-20 11:55:00,33.29,33.33,33.2,33.3,36600.0,25.5755,25.6062,25.5063,25.5832,36600.0
2011-10-20 12:00:00,33.3,33.35,33.27,33.29,35000.0,25.5832,25.6216,25.5601,25.5755,35000.0
2011-10-20 12:05:00,33.28,33.39,33.27,33.33,45500.0,25.5678,25.6523,25.5601,25.6062,45500.0
2011-10-20 12:10:00,33.32,33.33,33.27,33.3,24200.0,25.5985,25.6062,25.5601,25.5832,24200.0
2011-10-20 12:15:00,33.3,33.34,33.27,33.28,31000.0,25.5832,25.6139,25.5601,25.5678,31000.0
2011-10-20 12:20:00,33.27,33.4,33.27,33.37,29700.0,25.5601,25.66,25.5601,25.637,29700.0
2011-10-20 12:25:00,33.36,33.41,33.34,33.39,26600.0,25.6293,25.6677,25.6139,25.6523,26600.0
2011-10-20 12:30:00,33.39,33.46,33.37,33.45,24500.0,25.6523,25.7061,25.637,25.6984,24500.0
2011-10-20 12:35:00,33.42,33.48,33.41,33.45,20100.0,25.6754,25.7215,25.6677,25.6984,20100.0
2011-10-20 12:40:00,33.45,33.46,33.42,33.44,14700.0,25.6984,25.7061,25.6754,25.6907,14700.0
2011-10-20 12:45:00,33.46,33.51,33.42,33.43,11000.0,25.7061,25.7445,25.6754,25.6831,11000.0
2011-10-20 12:50:00,33.45,33.48,33.42,33.43,11100.0,25.6984,25.7215,25.6754,25.6831,11100.0
2011-10-20 12:55:00,33.44,33.58,33.44,33.57,27800.0,25.6907,25.7983,25.6907,25.7906,27800.0
2011-10-20 13:00:00,33.55,33.59,33.53,33.57,41500.0,25.7752,25.806,25.7599,25.7906,41500.0
2011-10-20 13:05:00,33.58,33.76,33.58,33.69,92800.0,25.7983,25.9366,25.7983,25.8828,92800.0
2011-10-20 13:10:00,33.67,33.74,33.66,33.68,18000.0,25.8674,25.9212,25.8598,25.8751,18000.0
2011-10-20 13:15:00,33.66,33.83,33.64,33.78,33100.0,25.8598,25.9904,25.8444,25.9519,33100.0
2011-10-20 13:20:00,33.82,33.88,33.78,33.84,31600.0,25.9827,26.0288,25.9519,25.998,31600.0
2011-10-20 13:25:00,33.86,33.96,33.85,33.91,119700.0,26.0134,26.0902,26.0057,26.0518,119700.0
2011-10-20 13:30:00,33.92,33.96,33.88,33.91,25600.0,26.0595,26.0902,26.0288,26.0518,25600.0
2011-10-20 13:35:00,33.89,33.93,33.86,33.88,38500.0,26.0365,26.0672,26.0134,26.0288,38500.0
2011-10-20 13:40:00,33.87,33.89,33.76,33.77,29200.0,26.0211,26.0365,25.9366,25.9443,29200.0
2011-10-20 13:45:00,33.77,33.96,33.77,33.91,55000.0,25.9443,26.0902,25.9443,26.0518,55000.0
2011-10-20 13:50:00,33.91,34.01,33.89,33.97,37400.0,26.0518,26.1286,26.0365,26.0979,37400.0
2011-10-20 13:55:00,33.98,33.99,33.84,33.84,32900.0,26.1056,26.1133,25.998,25.998,32900.0
2011-10-20 14:00:00,33.85,33.95,33.81,33.85,26100.0,26.0057,26.0825,25.975,26.0057,26100.0
2011-10-20 14:05:00,33.84,33.86,33.77,33.79,10900.0,25.998,26.0134,25.9443,25.9596,10900.0
2011-10-20 14:10:00,33.79,33.81,33.74,33.77,14200.0,25.9596,25.975,25.9212,25.9443,14200.0
2011-10-20 14:15:00,33.77,33.85,33.77,33.8,17000.0,25.9443,26.0057,25.9443,25.9673,17000.0
2011-10-20 14:20:00,33.8,33.89,33.78,33.89,25300.0,25.9673,26.0365,25.9519,26.0365,25300.0
2011-10-20 14:25:00,33.89,33.95,33.87,33.89,20000.0,26.0365,26.0825,26.0211,26.0365,20000.0
2011-10-20 14:30:00,33.9,33.98,33.89,33.92,16600.0,26.0441,26.1056,26.0365,26.0595,16600.0
2011-10-20 14:35:00,33.92,34.12,33.91,34.1,40700.0,26.0595,26.2132,26.0518,26.1978,40700.0
2011-10-20 14:40:00,34.09,34.13,34.02,34.04,32200.0,26.1901,26.2208,26.1363,26.1517,32200.0
2011-10-20 14:45:00,34.02,34.09,34.02,34.08,48000.0,26.1363,26.1901,26.1363,26.1824,48000.0
2011-10-20 14:50:00,34.07,34.16,34.06,34.13,29600.0,26.1747,26.2439,26.1671,26.2208,29600.0
2011-10-20 14:55:00,34.13,34.16,34.05,34.06,44700.0,26.2208,26.2439,26.1594,26.1671,44700.0
2011-10-20 15:00:00,34.05,34.06,33.98,33.98,15200.0,26.1594,26.1671,26.1056,26.1056,15200.0
2011-10-20 15:05:00,33.98,34.0,33.94,33.98,23400.0,26.1056,26.121,26.0749,26.1056,23400.0
2011-10-20 15:10:00,33.97,33.98,33.93,33.98,21300.0,26.0979,26.1056,26.0672,26.1056,21300.0
2011-10-20 15:15:00,33.98,33.98,33.91,33.96,21600.0,26.1056,26.1056,26.0518,26.0902,21600.0
2011-10-20 15:20:00,33.97,33.98,33.82,33.85,127700.0,26.0979,26.1056,25.9827,26.0057,127700.0
2011-10-20 15:25:00,33.84,33.84,33.72,33.79,31700.0,25.998,25.998,25.9058,25.9596,31700.0
2011-10-20 15:30:00,33.78,33.87,33.77,33.85,35800.0,25.9519,26.0211,25.9443,26.0057,35800.0
2011-10-20 15:35:00,33.84,33.85,33.75,33.76,38100.0,25.998,26.0057,25.9289,25.9366,38100.0
2011-10-20 15:40:00,33.77,33.89,33.77,33.87,60500.0,25.9443,26.0365,25.9443,26.0211,60500.0
2011-10-20 15:45:00,33.87,33.94,33.87,33.93,65300.0,26.0211,26.0749,26.0211,26.0672,65300.0
2011-10-20 15:50:00,33.93,33.94,33.84,33.9,74000.0,26.0672,26.0749,25.998,26.0441,74000.0
2011-10-20 15:55:00,33.9,33.9,33.84,33.89,142000.0,26.0441,26.0441,25.998,26.0365,142000.0
2011-10-21 09:30:00,34.78,34.84,34.68,34.7,504700.0,26.7202,26.7663,26.6434,26.6587,504700.0
2011-10-21 09:35:00,34.69,34.71,34.6,34.62,74100.0,26.6511,26.6664,26.5819,26.5973,74100.0
2011-10-21 09:40:00,34.62,34.76,34.62,34.72,70800.0,26.5973,26.7048,26.5973,26.6741,70800.0
2011-10-21 09:45:00,34.73,34.9,34.68,34.9,81200.0,26.6818,26.8124,26.6434,26.8124,81200.0
2011-10-21 09:50:00,34.91,34.92,34.89,34.9,65500.0,26.8201,26.8278,26.8047,26.8124,65500.0
2011-10-21 09:55:00,34.9,34.97,34.85,34.86,128300.0,26.8124,26.8662,26.774,26.7817,128300.0
2011-10-21 10:00:00,34.86,34.91,34.82,34.82,70500.0,26.7817,26.8201,26.7509,26.7509,70500.0
2011-10-21 10:05:00,34.81,34.91,34.8,34.89,39000.0,26.7433,26.8201,26.7356,26.8047,39000.0
2011-10-21 10:10:00,34.9,35.01,34.89,35.01,48300.0,26.8124,26.8969,26.8047,26.8969,48300.0
2011-10-21 10:15:00,35.02,35.09,34.97,35.02,124300.0,26.9046,26.9584,26.8662,26.9046,124300.0
2011-10-21 10:20:00,35.03,35.15,34.97,35.14,141200.0,26.9123,27.0045,26.8662,26.9968,141200.0
2011-10-21 10:25:00,35.15,35.21,35.14,35.21,90800.0,27.0045,27.0506,26.9968,27.0506,90800.0
2011-10-21 10:30:00,35.21,35.29,35.18,35.18,123500.0,27.0506,27.112,27.0275,27.0275,123500.0
2011-10-21 10:35:00,35.18,35.22,35.13,35.2,96400.0,27.0275,27.0582,26.9891,27.0429,96400.0
2011-10-21 10:40:00,35.2,35.21,35.1,35.11,71700.0,27.0429,27.0506,26.9661,26.9737,71700.0
2011-10-21 10:45:00,35.11,35.15,35.11,35.14,50900.0,26.9737,27.0045,26.9737,26.9968,50900.0
2011-10-21 10:50:00,35.14,35.15,35.05,35.1,54500.0,26.9968,27.0045,26.9276,26.9661,54500.0
2011-10-21 10:55:00,35.08,35.12,35.03,35.11,48900.0,26.9507,26.9814,26.9123,26.9737,48900.0
2011-10-21 11:00:00,35.11,35.11,35.0,35.0,54100.0,26.9737,26.9737,26.8892,26.8892,54100.0
2011-10-21 11:05:00,35.02,35.05,34.98,34.99,42400.0,26.9046,26.9276,26.8739,26.8815,42400.0
2011-10-21 11:10:00,34.98,35.01,34.97,34.98,33700.0,26.8739,26.8969,26.8662,26.8739,33700.0
2011-10-21 11:15:00,34.98,35.01,34.97,34.99,47000.0,26.8739,26.8969,26.8662,26.8815,47000.0
2011-10-21 11:20:00,34.99,35.01,34.93,34.96,37400.0,26.8815,26.8969,26.8354,26.8585,37400.0
2011-10-21 11:25:00,34.96,35.02,34.95,35.01,52500.0,26.8585,26.9046,26.8508,26.8969,52500.0
2011-10-21 11:30:00,35.01,35.06,34.99,35.01,69000.0,26.8969,26.9353,26.8815,26.8969,69000.0
2011-10-21 11:35:00,35.02,35.02,35.0,35.01,23400.0,26.9046,26.9046,26.8892,26.8969,23400.0
2011-10-21 11:40:00,35.0,35.02,34.98,34.99,74000.0,26.8892,26.9046,26.8739,26.8815,74000.0
2011-10-21 11:45:00,35.0,35.01,34.95,35.0,54700.0,26.8892,26.8969,26.8508,26.8892,54700.0
2011-10-21 11:50:00,35.0,35.03,34.99,35.01,63100.0,26.8892,26.9123,26.8815,26.8969,63100.0
2011-10-21 11:55:00,35.01,35.02,35.0,35.02,34800.0,26.8969,26.9046,26.8892,26.9046,34800.0
2011-10-21 12:00:00,35.01,35.01,34.95,34.98,38700.0,26.8969,26.8969,26.8508,26.8739,38700.0
2011-10-21 12:05:00,34.98,35.0,34.96,34.96,18900.0,26.8739,26.8892,26.8585,26.8585,18900.0
2011-10-21 12:10:00,34.97,35.0,34.96,34.98,15200.0,26.8662,26.8892,26.8585,26.8739,15200.0
2011-10-21 12:15:00,34.98,35.0,34.92,34.93,29600.0,26.8739,26.8892,26.8278,26.8354,29600.0
2011-10-21 12:20:00,34.93,34.98,34.91,34.98,26500.0,26.8354,26.8739,26.8201,26.8739,26500.0
2011-10-21 12:25:00,34.99,35.06,34.98,35.05,45400.0,26.8815,26.9353,26.8739,26.9276,45400.0
2011-10-21 12:30:00,35.05,35.05,35.02,35.04,55900.0,26.9276,26.9276,26.9046,26.92,55900.0
2011-10-21 12:35:00,35.03,35.04,34.98,34.99,35900.0,26.9123,26.92,26.8739,26.8815,35900.0
2011-10-21 12:40:00,35.0,35.02,34.99,35.0,34800.0,26.8892,26.9046,26.8815,26.8892,34800.0
2011-10-21 12:45:00,34.99,35.01,34.96,34.98,40300.0,26.8815,26.8969,26.8585,26.8739,40300.0
2011-10-21 12:50:00,34.97,34.98,34.95,34.96,36400.0,26.8662,26.8739,26.8508,26.8585,36400.0
2011-10-21 12:55:00,34.97,35.0,34.96,34.99,20300.0,26.8662,26.8892,26.8585,26.8815,20300.0
2011-10-21 13:00:00,34.99,35.0,34.87,34.88,44800.0,26.8815,26.8892,26.7894,26.797,44800.0
2011-10-21 13:05:00,34.88,34.9,34.86,34.89,18200.0,26.797,26.8124,26.7817,26.8047,18200.0
2011-10-21 13:10:00,34.89,34.95,34.83,34.94,41000.0,26.8047,26.8508,26.7586,26.8431,41000.0
2011-10-21 13:15:00,34.93,34.99,34.92,34.96,47100.0,26.8354,26.8815,26.8278,26.8585,47100.0
2011-10-21 13:20:00,34.96,34.97,34.91,34.91,34400.0,26.8585,26.8662,26.8201,26.8201,34400.0
2011-10-21 13:25:00,34.92,34.94,34.8,34.8,33000.0,26.8278,26.8431,26.7356,26.7356,33000.0
2011-10-21 13:30:00,34.79,34.84,34.75,34.83,24000.0,26.7279,26.7663,26.6972,26.7586,24000.0
2011-10-21 13:35:00,34.83,34.91,34.8,34.84,52100.0,26.7586,26.8201,26.7356,26.7663,52100.0
2011-10-21 13:40:00,34.84,34.84,34.76,34.81,88900.0,26.7663,26.7663,26.7048,26.7433,88900.0
2011-10-21 13:45:00,34.81,34.86,34.76,34.83,31800.0,26.7433,26.7817,26.7048,26.7586,31800.0
2011-10-21 13:50:00,34.82,34.83,34.77,34.83,24700.0,26.7509,26.7586,26.7125,26.7586,24700.0
2011-10-21 13:55:00,34.81,34.83,34.73,34.76,20500.0,26.7433,26.7586,26.6818,26.7048,20500.0
2011-10-21 14:00:00,34.76,34.9,34.72,34.89,35700.0,26.7048,26.8124,26.6741,26.8047,35700.0
2011-10-21 14:05:00,34.89,34.97,34.88,34.9,55900.0,26.8047,26.8662,26.797,26.8124,55900.0
2011-10-21 14:10:00,34.9,34.9,34.83,34.85,53700.0,26.8124,26.8124,26.7586,26.774,53700.0
2011-10-21 14:15:00,34.84,34.93,34.84,34.86,32700.0,26.7663,26.8354,26.7663,26.7817,32700.0
2011-10-21 14:20:00,34.87,34.91,34.87,34.91,20000.0,26.7894,26.8201,26.7894,26.8201,20000.0
2011-10-21 14:25:00,34.92,34.95,34.9,34.95,40500.0,26.8278,26.8508,26.8124,26.8508,40500.0
2011-10-21 14:30:00,34.94,34.95,34.82,34.87,90500.0,26.8431,26.8508,26.7509,26.7894,90500.0
2011-10-21 14:35:00,34.87,34.91,34.87,34.9,87900.0,26.7894,26.8201,26.7894,26.8124,87900.0
2011-10-21 14:40:00,34.9,34.94,34.89,34.9,95300.0,26.8124,26.8431,26.8047,26.8124,95300.0
2011-10-21 14:45:00,34.91,34.98,34.9,34.95,27100.0,26.8201,26.8739,26.8124,26.8508,27100.0
2011-10-21 14:50:00,34.96,35.04,34.94,35.0,36300.0,26.8585,26.92,26.8431,26.8892,36300.0
2011-10-21 14:55:00,35.0,35.05,34.99,35.04,37800.0,26.8892,26.9276,26.8815,26.92,37800.0
2011-10-21 15:00:00,35.05,35.07,35.02,35.05,87700.0,26.9276,26.943,26.9046,26.9276,87700.0
2011-10-21 15:05:00,35.04,35.05,35.02,35.02,26700.0,26.92,26.9276,26.9046,26.9046,26700.0
2011-10-21 15:10:00,35.02,35.06,35.02,35.02,38400.0,26.9046,26.9353,26.9046,26.9046,38400.0
2011-10-21 15:15:00,35.03,35.06,35.02,35.04,57100.0,26.9123,26.9353,26.9046,26.92,57100.0
2011-10-21 15:20:00,35.04,35.11,35.03,35.11,79200.0,26.92,26.9737,26.9123,26.9737,79200.0
2011-10-21 15:25:00,35.11,35.14,35.04,35.05,61200.0,26.9737,26.9968,26.92,26.9276,61200.0
2011-10-21 15:30:00,35.05,35.07,35.02,35.02,66800.0,26.9276,26.943,26.9046,26.9046,66800.0
2011-10-21 15:35:00,35.03,35.04,34.94,34.95,82200.0,26.9123,26.92,26.8431,26.8508,82200.0
2011-10-21 15:40:00,34.95,34.95,34.85,34.86,127200.0,26.8508,26.8508,26.774,26.7817,127200.0
2011-10-21 15:45:00,34.86,34.95,34.84,34.95,171900.0,26.7817,26.8508,26.7663,26.8508,171900.0
2011-10-21 15:50:00,34.95,35.06,34.94,35.05,177500.0,26.8508,26.9353,26.8431,26.9276,177500.0
2011-10-21 15:55:00,35.05,35.09,35.01,35.07,450200.0,26.9276,26.9584,26.8969,26.943,450200.0
2011-10-24 09:30:00,35.35,35.49,35.3,35.47,68800.0,27.1581,27.2657,27.1197,27.2503,68800.0
2011-10-24 09:35:00,35.45,35.5,35.41,35.48,32600.0,27.2349,27.2734,27.2042,27.258,32600.0
2011-10-24 09:40:00,35.46,35.53,35.43,35.52,36200.0,27.2426,27.2964,27.2196,27.2887,36200.0
2011-10-24 09:45:00,35.52,35.7,35.5,35.68,105300.0,27.2887,27.427,27.2734,27.4116,105300.0
2011-10-24 09:50:00,35.7,35.73,35.65,35.69,50100.0,27.427,27.4501,27.3886,27.4193,50100.0
2011-10-24 09:55:00,35.69,35.73,35.66,35.7,30400.0,27.4193,27.4501,27.3963,27.427,30400.0
2011-10-24 10:00:00,35.7,35.7,35.53,35.62,51800.0,27.427,27.427,27.2964,27.3655,51800.0
2011-10-24 10:05:00,35.61,35.72,35.61,35.71,22300.0,27.3579,27.4424,27.3579,27.4347,22300.0
2011-10-24 10:10:00,35.71,35.82,35.68,35.81,89700.0,27.4347,27.5192,27.4116,27.5115,89700.0
2011-10-24 10:15:00,35.82,35.89,35.81,35.88,44300.0,27.5192,27.573,27.5115,27.5653,44300.0
2011-10-24 10:20:00,35.88,35.89,35.81,35.81,55100.0,27.5653,27.573,27.5115,27.5115,55100.0
2011-10-24 10:25:00,35.81,35.9,35.73,35.88,70200.0,27.5115,27.5807,27.4501,27.5653,70200.0
2011-10-24 10:30:00,35.87,35.87,35.8,35.84,24800.0,27.5576,27.5576,27.5038,27.5346,24800.0
2011-10-24 10:35:00,35.85,35.85,35.72,35.76,41800.0,27.5422,27.5422,27.4424,27.4731,41800.0
2011-10-24 10:40:00,35.76,35.76,35.68,35.76,49000.0,27.4731,27.4731,27.4116,27.4731,49000.0
2011-10-24 10:45:00,35.76,35.81,35.72,35.76,55700.0,27.4731,27.5115,27.4424,27.4731,55700.0
2011-10-24 10:50:00,35.76,35.8,35.73,35.73,47100.0,27.4731,27.5038,27.4501,27.4501,47100.0
2011-10-24 10:55:00,35.73,35.8,35.73,35.79,54700.0,27.4501,27.5038,27.4501,27.4962,54700.0
2011-10-24 11:00:00,35.8,35.85,35.78,35.84,63100.0,27.5038,27.5422,27.4885,27.5346,63100.0
2011-10-24 11:05:00,35.84,35.88,35.82,35.83,27400.0,27.5346,27.5653,27.5192,27.5269,27400.0
2011-10-24 11:10:00,35.83,35.86,35.76,35.78,46400.0,27.5269,27.5499,27.4731,27.4885,46400.0
2011-10-24 11:15:00,35.79,35.83,35.76,35.81,47200.0,27.4962,27.5269,27.4731,27.5115,47200.0
2011-10-24 11:20:00,35.82,35.9,35.82,35.86,26600.0,27.5192,27.5807,27.5192,27.5499,26600.0
2011-10-24 11:25:00,35.87,35.95,35.86,35.94,63200.0,27.5576,27.6191,27.5499,27.6114,63200.0
2011-10-24 11:30:00,35.93,35.97,35.91,35.93,41800.0,27.6037,27.6344,27.5883,27.6037,41800.0
2011-10-24 11:35:00,35.93,35.95,35.87,35.93,44500.0,27.6037,27.6191,27.5576,27.6037,44500.0
2011-10-24 11:40:00,35.94,35.95,35.89,35.93,36400.0,27.6114,27.6191,27.573,27.6037,36400.0
2011-10-24 11:45:00,35.93,36.0,35.92,35.93,39700.0,27.6037,27.6575,27.596,27.6037,39700.0
2011-10-24 11:50:00,35.92,35.93,35.82,35.83,37300.0,27.596,27.6037,27.5192,27.5269,37300.0
2011-10-24 11:55:00,35.83,35.86,35.82,35.84,21100.0,27.5269,27.5499,27.5192,27.5346,21100.0
2011-10-24 12:00:00,35.83,35.86,35.82,35.86,11200.0,27.5269,27.5499,27.5192,27.5499,11200.0
2011-10-24 12:05:00,35.86,35.86,35.81,35.84,15600.0,27.5499,27.5499,27.5115,27.5346,15600.0
2011-10-24 12:10:00,35.84,35.95,35.84,35.93,50300.0,27.5346,27.6191,27.5346,27.6037,50300.0
2011-10-24 12:15:00,35.93,35.93,35.9,35.9,14300.0,27.6037,27.6037,27.5807,27.5807,14300.0
2011-10-24 12:20:00,35.9,35.94,35.9,35.92,12400.0,27.5807,27.6114,27.5807,27.596,12400.0
2011-10-24 12:25:00,35.92,36.02,35.92,36.0,82100.0,27.596,27.6729,27.596,27.6575,82100.0
2011-10-24 12:30:00,36.01,36.06,35.98,35.98,88500.0,27.6652,27.7036,27.6421,27.6421,88500.0
2011-10-24 12:35:00,35.98,36.01,35.96,35.97,30100.0,27.6421,27.6652,27.6268,27.6344,30100.0
2011-10-24 12:40:00,35.97,35.98,35.92,35.93,40500.0,27.6344,27.6421,27.596,27.6037,40500.0
2011-10-24 12:45:00,35.92,35.92,35.89,35.91,24700.0,27.596,27.596,27.573,27.5883,24700.0
2011-10-24 12:50:00,35.91,35.94,35.87,35.92,40600.0,27.5883,27.6114,27.5576,27.596,40600.0
2011-10-24 12:55:00,35.92,35.92,35.87,35.9,42300.0,27.596,27.596,27.5576,27.5807,42300.0
2011-10-24 13:00:00,35.9,35.9,35.81,35.81,36100.0,27.5807,27.5807,27.5115,27.5115,36100.0
2011-10-24 13:05:00,35.81,35.84,35.8,35.81,22900.0,27.5115,27.5346,27.5038,27.5115,22900.0
2011-10-24 13:10:00,35.8,35.94,35.79,35.91,45000.0,27.5038,27.6114,27.4962,27.5883,45000.0
2011-10-24 13:15:00,35.91,35.92,35.87,35.88,21000.0,27.5883,27.596,27.5576,27.5653,21000.0
2011-10-24 13:20:00,35.88,35.88,35.86,35.87,13500.0,27.5653,27.5653,27.5499,27.5576,13500.0
2011-10-24 13:25:00,35.88,35.89,35.86,35.86,20500.0,27.5653,27.573,27.5499,27.5499,20500.0
2011-10-24 13:30:00,35.87,35.88,35.86,35.88,8700.0,27.5576,27.5653,27.5499,27.5653,8700.0
2011-10-24 13:35:00,35.88,35.95,35.88,35.95,46700.0,27.5653,27.6191,27.5653,27.6191,46700.0
2011-10-24 13:40:00,35.94,35.97,35.93,35.95,15800.0,27.6114,27.6344,27.6037,27.6191,15800.0
2011-10-24 13:45:00,35.96,36.07,35.96,36.07,41800.0,27.6268,27.7113,27.6268,27.7113,41800.0
2011-10-24 13:50:00,36.06,36.08,35.99,36.08,28200.0,27.7036,27.7189,27.6498,27.7189,28200.0
2011-10-24 13:55:00,36.08,36.08,35.98,35.99,17300.0,27.7189,27.7189,27.6421,27.6498,17300.0
2011-10-24 14:00:00,35.98,36.05,35.96,36.05,23700.0,27.6421,27.6959,27.6268,27.6959,23700.0
2011-10-24 14:05:00,36.04,36.08,36.01,36.03,85000.0,27.6882,27.7189,27.6652,27.6805,85000.0
2011-10-24 14:10:00,36.03,36.06,35.99,35.99,31400.0,27.6805,27.7036,27.6498,27.6498,31400.0
2011-10-24 14:15:00,35.98,35.99,35.86,35.91,57100.0,27.6421,27.6498,27.5499,27.5883,57100.0
2011-10-24 14:20:00,35.91,35.97,35.9,35.95,23200.0,27.5883,27.6344,27.5807,27.6191,23200.0
2011-10-24 14:25:00,35.95,35.98,35.95,35.96,26300.0,27.6191,27.6421,27.6191,27.6268,26300.0
2011-10-24 14:30:00,35.96,36.0,35.93,35.94,25800.0,27.6268,27.6575,27.6037,27.6114,25800.0
2011-10-24 14:35:00,35.94,35.98,35.93,35.97,18200.0,27.6114,27.6421,27.6037,27.6344,18200.0
2011-10-24 14:40:00,35.97,35.97,35.91,35.95,35800.0,27.6344,27.6344,27.5883,27.6191,35800.0
2011-10-24 14:45:00,35.95,35.95,35.9,35.92,25600.0,27.6191,27.6191,27.5807,27.596,25600.0
2011-10-24 14:50:00,35.93,35.95,35.91,35.92,25900.0,27.6037,27.6191,27.5883,27.596,25900.0
2011-10-24 14:55:00,35.91,35.98,35.89,35.98,49000.0,27.5883,27.6421,27.573,27.6421,49000.0
2011-10-24 15:00:00,35.98,36.05,35.98,36.05,56000.0,27.6421,27.6959,27.6421,27.6959,56000.0
2011-10-24 15:05:00,36.05,36.09,36.04,36.08,43300.0,27.6959,27.7266,27.6882,27.7189,43300.0
2011-10-24 15:10:00,36.08,36.08,35.95,35.95,49400.0,27.7189,27.7189,27.6191,27.6191,49400.0
2011-10-24 15:15:00,35.96,36.0,35.95,35.98,86700.0,27.6268,27.6575,27.6191,27.6421,86700.0
2011-10-24 15:20:00,35.98,36.0,35.9,35.94,40000.0,27.6421,27.6575,27.5807,27.6114,40000.0
2011-10-24 15:25:00,35.93,35.95,35.8,35.81,69700.0,27.6037,27.6191,27.5038,27.5115,69700.0
2011-10-24 15:30:00,35.81,35.84,35.78,35.78,65400.0,27.5115,27.5346,27.4885,27.4885,65400.0
2011-10-24 15:35:00,35.78,35.85,35.77,35.8,71200.0,27.4885,27.5422,27.4808,27.5038,71200.0
2011-10-24 15:40:00,35.81,35.88,35.73,35.87,241400.0,27.5115,27.5653,27.4501,27.5576,241400.0
2011-10-24 15:45:00,35.87,35.92,35.8,35.9,309500.0,27.5576,27.596,27.5038,27.5807,309500.0
2011-10-24 15:50:00,35.89,35.96,35.82,35.93,108100.0,27.573,27.6268,27.5192,27.6037,108100.0
2011-10-24 15:55:00,35.93,35.98,35.89,35.95,140800.0,27.6037,27.6421,27.573,27.6191,140800.0
2011-10-25 09:30:00,35.81,35.89,35.67,35.67,54900.0,27.5115,27.573,27.404,27.404,54900.0
2011-10-25 09:35:00,35.65,35.66,35.27,35.49,101600.0,27.3886,27.3963,27.0967,27.2657,101600.0
2011-10-25 09:40:00,35.49,35.64,35.48,35.56,48800.0,27.2657,27.3809,27.258,27.3195,48800.0
2011-10-25 09:45:00,35.55,35.73,35.47,35.72,81200.0,27.3118,27.4501,27.2503,27.4424,81200.0
2011-10-25 09:50:00,35.73,35.75,35.59,35.73,42400.0,27.4501,27.4654,27.3425,27.4501,42400.0
2011-10-25 09:55:00,35.73,35.81,35.71,35.79,59000.0,27.4501,27.5115,27.4347,27.4962,59000.0
2011-10-25 10:00:00,35.79,35.79,35.48,35.48,84600.0,27.4962,27.4962,27.258,27.258,84600.0
2011-10-25 10:05:00,35.51,35.58,35.39,35.54,59500.0,27.281,27.3348,27.1888,27.3041,59500.0
2011-10-25 10:10:00,35.54,35.61,35.5,35.53,22600.0,27.3041,27.3579,27.2734,27.2964,22600.0
2011-10-25 10:15:00,35.53,35.61,35.48,35.61,31000.0,27.2964,27.3579,27.258,27.3579,31000.0
2011-10-25 10:20:00,35.61,35.71,35.59,35.68,30600.0,27.3579,27.4347,27.3425,27.4116,30600.0
2011-10-25 10:25:00,35.68,35.83,35.68,35.8,40900.0,27.4116,27.5269,27.4116,27.5038,40900.0
2011-10-25 10:30:00,35.8,35.88,35.79,35.82,34400.0,27.5038,27.5653,27.4962,27.5192,34400.0
2011-10-25 10:35:00,35.83,35.92,35.79,35.9,52100.0,27.5269,27.596,27.4962,27.5807,52100.0
2011-10-25 10:40:00,35.9,35.92,35.82,35.92,23600.0,27.5807,27.596,27.5192,27.596,23600.0
2011-10-25 10:45:00,35.93,35.93,35.85,35.9,34000.0,27.6037,27.6037,27.5422,27.5807,34000.0
2011-10-25 10:50:00,35.88,35.89,35.74,35.77,77200.0,27.5653,27.573,27.4577,27.4808,77200.0
2011-10-25 10:55:00,35.76,35.81,35.69,35.71,27800.0,27.4731,27.5115,27.4193,27.4347,27800.0
2011-10-25 11:00:00,35.7,35.78,35.66,35.66,33000.0,27.427,27.4885,27.3963,27.3963,33000.0
2011-10-25 11:05:00,35.65,35.65,35.53,35.57,31900.0,27.3886,27.3886,27.2964,27.3271,31900.0
2011-10-25 11:10:00,35.57,35.58,35.43,35.5,48200.0,27.3271,27.3348,27.2196,27.2734,48200.0
2011-10-25 11:15:00,35.5,35.53,35.43,35.45,60200.0,27.2734,27.2964,27.2196,27.2349,60200.0
2011-10-25 11:20:00,35.43,35.46,35.35,35.44,33100.0,27.2196,27.2426,27.1581,27.2273,33100.0
2011-10-25 11:25:00,35.42,35.48,35.38,35.45,18800.0,27.2119,27.258,27.1812,27.2349,18800.0
2011-10-25 11:30:00,35.44,35.54,35.43,35.47,21600.0,27.2273,27.3041,27.2196,27.2503,21600.0
2011-10-25 11:35:00,35.47,35.58,35.45,35.46,24000.0,27.2503,27.3348,27.2349,27.2426,24000.0
2011-10-25 11:40:00,35.49,35.49,35.4,35.4,11900.0,27.2657,27.2657,27.1965,27.1965,11900.0
2011-10-25 11:45:00,35.39,35.44,35.36,35.4,14800.0,27.1888,27.2273,27.1658,27.1965,14800.0
2011-10-25 11:50:00,35.38,35.5,35.36,35.5,14300.0,27.1812,27.2734,27.1658,27.2734,14300.0
2011-10-25 11:55:00,35.47,35.5,35.45,35.45,11300.0,27.2503,27.2734,27.2349,27.2349,11300.0
2011-10-25 12:00:00,35.46,35.48,35.4,35.42,26200.0,27.2426,27.258,27.1965,27.2119,26200.0
2011-10-25 12:05:00,35.42,35.55,35.4,35.52,43200.0,27.2119,27.3118,27.1965,27.2887,43200.0
2011-10-25 12:10:00,35.52,35.55,35.5,35.51,11300.0,27.2887,27.3118,27.2734,27.281,11300.0
2011-10-25 12:15:00,35.51,35.53,35.47,35.53,24100.0,27.281,27.2964,27.2503,27.2964,24100.0
2011-10-25 12:20:00,35.53,35.57,35.5,35.5,15900.0,27.2964,27.3271,27.2734,27.2734,15900.0
2011-10-25 12:25:00,35.49,35.57,35.46,35.55,13300.0,27.2657,27.3271,27.2426,27.3118,13300.0
2011-10-25 12:30:00,35.54,35.55,35.47,35.5,27900.0,27.3041,27.3118,27.2503,27.2734,27900.0
2011-10-25 12:35:00,35.48,35.49,35.41,35.42,17900.0,27.258,27.2657,27.2042,27.2119,17900.0
2011-10-25 12:40:00,35.42,35.42,35.36,35.36,16200.0,27.2119,27.2119,27.1658,27.1658,16200.0
2011-10-25 12:45:00,35.36,35.37,35.33,35.34,31700.0,27.1658,27.1735,27.1428,27.1504,31700.0
2011-10-25 12:50:00,35.33,35.33,35.29,35.3,16300.0,27.1428,27.1428,27.112,27.1197,16300.0
2011-10-25 12:55:00,35.3,35.34,35.29,35.32,6000.0,27.1197,27.1504,27.112,27.1351,6000.0
2011-10-25 13:00:00,35.32,35.43,35.32,35.42,22900.0,27.1351,27.2196,27.1351,27.2119,22900.0
2011-10-25 13:05:00,35.41,35.52,35.4,35.48,19000.0,27.2042,27.2887,27.1965,27.258,19000.0
2011-10-25 13:10:00,35.48,35.49,35.44,35.44,9500.0,27.258,27.2657,27.2273,27.2273,9500.0
2011-10-25 13:15:00,35.44,35.48,35.43,35.45,27200.0,27.2273,27.258,27.2196,27.2349,27200.0
2011-10-25 13:20:00,35.45,35.5,35.44,35.48,59200.0,27.2349,27.2734,27.2273,27.258,59200.0
2011-10-25 13:25:00,35.49,35.51,35.44,35.46,17400.0,27.2657,27.281,27.2273,27.2426,17400.0
2011-10-25 13:30:00,35.45,35.45,35.38,35.39,27400.0,27.2349,27.2349,27.1812,27.1888,27400.0
2011-10-25 13:35:00,35.39,35.41,35.32,35.32,21500.0,27.1888,27.2042,27.1351,27.1351,21500.0
2011-10-25 13:40:00,35.32,35.35,35.27,35.3,25500.0,27.1351,27.1581,27.0967,27.1197,25500.0
2011-10-25 13:45:00,35.3,35.33,35.28,35.33,26700.0,27.1197,27.1428,27.1043,27.1428,26700.0
2011-10-25 13:50:00,35.33,35.48,35.33,35.44,44300.0,27.1428,27.258,27.1428,27.2273,44300.0
2011-10-25 13:55:00,35.45,35.51,35.43,35.49,26100.0,27.2349,27.281,27.2196,27.2657,26100.0
2011-10-25 14:00:00,35.49,35.49,35.32,35.36,30500.0,27.2657,27.2657,27.1351,27.1658,30500.0
2011-10-25 14:05:00,35.35,35.39,35.31,35.39,20300.0,27.1581,27.1888,27.1274,27.1888,20300.0
2011-10-25 14:10:00,35.37,35.4,35.32,35.32,18100.0,27.1735,27.1965,27.1351,27.1351,18100.0
2011-10-25 14:15:00,35.32,35.38,35.32,35.37,15400.0,27.1351,27.1812,27.1351,27.1735,15400.0
2011-10-25 14:20:00,35.38,35.39,35.31,35.38,23400.0,27.1812,27.1888,27.1274,27.1812,23400.0
2011-10-25 14:25:00,35.39,35.4,35.34,35.37,11000.0,27.1888,27.1965,27.1504,27.1735,11000.0
2011-10-25 14:30:00,35.36,35.38,35.31,35.33,22900.0,27.1658,27.1812,27.1274,27.1428,22900.0
2011-10-25 14:35:00,35.33,35.36,35.29,35.29,15800.0,27.1428,27.1658,27.112,27.112,15800.0
2011-10-25 14:40:00,35.29,35.39,35.27,35.39,33800.0,27.112,27.1888,27.0967,27.1888,33800.0
2011-10-25 14:45:00,35.4,35.42,35.38,35.38,21400.0,27.1965,27.2119,27.1812,27.1812,21400.0
2011-10-25 14:50:00,35.38,35.41,35.36,35.39,17000.0,27.1812,27.2042,27.1658,27.1888,17000.0
2011-10-25 14:55:00,35.38,35.45,35.37,35.45,33500.0,27.1812,27.2349,27.1735,27.2349,33500.0
2011-10-25 15:00:00,35.46,35.52,35.46,35.47,25000.0,27.2426,27.2887,27.2426,27.2503,25000.0
2011-10-25 15:05:00,35.48,35.48,35.42,35.44,18400.0,27.258,27.258,27.2119,27.2273,18400.0
2011-10-25 15:10:00,35.44,35.44,35.3,35.3,20700.0,27.2273,27.2273,27.1197,27.1197,20700.0
2011-10-25 15:15:00,35.31,35.36,35.3,35.3,47900.0,27.1274,27.1658,27.1197,27.1197,47900.0
2011-10-25 15:20:00,35.3,35.32,35.22,35.23,40900.0,27.1197,27.1351,27.0582,27.0659,40900.0
2011-10-25 15:25:00,35.22,35.3,35.22,35.27,42300.0,27.0582,27.1197,27.0582,27.0967,42300.0
2011-10-25 15:30:00,35.27,35.37,35.27,35.34,73500.0,27.0967,27.1735,27.0967,27.1504,73500.0
2011-10-25 15:35:00,35.35,35.35,35.27,35.29,54900.0,27.1581,27.1581,27.0967,27.112,54900.0
2011-10-25 15:40:00,35.29,35.34,35.27,35.29,57000.0,27.112,27.1504,27.0967,27.112,57000.0
2011-10-25 15:45:00,35.28,35.28,35.16,35.16,86800.0,27.1043,27.1043,27.0121,27.0121,86800.0
2011-10-25 15:50:00,35.17,35.19,35.07,35.1,152700.0,27.0198,27.0352,26.943,26.9661,152700.0
2011-10-25 15:55:00,35.09,35.17,35.03,35.16,183000.0,26.9584,27.0198,26.9123,27.0121,183000.0
2011-10-26 09:30:00,35.94,36.15,35.84,35.98,129800.0,27.6114,27.7727,27.5346,27.6421,129800.0
2011-10-26 09:35:00,35.97,35.97,35.69,35.86,84200.0,27.6344,27.6344,27.4193,27.5499,84200.0
2011-10-26 09:40:00,35.85,35.93,35.73,35.76,67000.0,27.5422,27.6037,27.4501,27.4731,67000.0
2011-10-26 09:45:00,35.73,35.87,35.65,35.69,123800.0,27.4501,27.5576,27.3886,27.4193,123800.0
2011-10-26 09:50:00,35.7,35.72,35.6,35.69,49300.0,27.427,27.4424,27.3502,27.4193,49300.0
2011-10-26 09:55:00,35.69,35.72,35.64,35.69,76900.0,27.4193,27.4424,27.3809,27.4193,76900.0
2011-10-26 10:00:00,35.69,35.71,35.61,35.66,39700.0,27.4193,27.4347,27.3579,27.3963,39700.0
2011-10-26 10:05:00,35.66,35.66,35.47,35.47,41500.0,27.3963,27.3963,27.2503,27.2503,41500.0
2011-10-26 10:10:00,35.47,35.52,35.41,35.43,72600.0,27.2503,27.2887,27.2042,27.2196,72600.0
2011-10-26 10:15:00,35.42,35.54,35.34,35.54,57100.0,27.2119,27.3041,27.1504,27.3041,57100.0
2011-10-26 10:20:00,35.54,35.64,35.51,35.56,83300.0,27.3041,27.3809,27.281,27.3195,83300.0
2011-10-26 10:25:00,35.57,35.61,35.51,35.61,36100.0,27.3271,27.3579,27.281,27.3579,36100.0
2011-10-26 10:30:00,35.61,35.62,35.44,35.46,45900.0,27.3579,27.3655,27.2273,27.2426,45900.0
2011-10-26 10:35:00,35.46,35.57,35.44,35.5,58400.0,27.2426,27.3271,27.2273,27.2734,58400.0
2011-10-26 10:40:00,35.49,35.5,35.33,35.34,36300.0,27.2657,27.2734,27.1428,27.1504,36300.0
2011-10-26 10:45:00,35.34,35.36,35.19,35.19,48400.0,27.1504,27.1658,27.0352,27.0352,48400.0
2011-10-26 10:50:00,35.19,35.27,35.16,35.19,36400.0,27.0352,27.0967,27.0121,27.0352,36400.0
2011-10-26 10:55:00,35.18,35.32,35.1,35.31,95200.0,27.0275,27.1351,26.9661,27.1274,95200.0
2011-10-26 11:00:00,35.3,35.5,35.3,35.5,105200.0,27.1197,27.2734,27.1197,27.2734,105200.0
2011-10-26 11:05:00,35.5,35.55,35.43,35.43,62800.0,27.2734,27.3118,27.2196,27.2196,62800.0
2011-10-26 11:10:00,35.43,35.54,35.41,35.52,51000.0,27.2196,27.3041,27.2042,27.2887,51000.0
2011-10-26 11:15:00,35.52,35.68,35.51,35.67,81100.0,27.2887,27.4116,27.281,27.404,81100.0
2011-10-26 11:20:00,35.66,35.68,35.54,35.54,72000.0,27.3963,27.4116,27.3041,27.3041,72000.0
2011-10-26 11:25:00,35.53,35.66,35.49,35.63,83100.0,27.2964,27.3963,27.2657,27.3732,83100.0
2011-10-26 11:30:00,35.62,35.72,35.62,35.65,57200.0,27.3655,27.4424,27.3655,27.3886,57200.0
2011-10-26 11:35:00,35.64,35.79,35.63,35.76,109300.0,27.3809,27.4962,27.3732,27.4731,109300.0
2011-10-26 11:40:00,35.75,35.84,35.73,35.81,112200.0,27.4654,27.5346,27.4501,27.5115,112200.0
2011-10-26 11:45:00,35.81,35.83,35.7,35.7,40200.0,27.5115,27.5269,27.427,27.427,40200.0
2011-10-26 11:50:00,35.71,35.74,35.67,35.72,17300.0,27.4347,27.4577,27.404,27.4424,17300.0
2011-10-26 11:55:00,35.72,35.74,35.67,35.68,13800.0,27.4424,27.4577,27.404,27.4116,13800.0
2011-10-26 12:00:00,35.68,35.72,35.65,35.72,17500.0,27.4116,27.4424,27.3886,27.4424,17500.0
2011-10-26 12:05:00,35.72,35.74,35.67,35.69,21500.0,27.4424,27.4577,27.404,27.4193,21500.0
2011-10-26 12:10:00,35.69,35.69,35.56,35.56,27600.0,27.4193,27.4193,27.3195,27.3195,27600.0
2011-10-26 12:15:00,35.58,35.68,35.58,35.66,21000.0,27.3348,27.4116,27.3348,27.3963,21000.0
2011-10-26 12:20:00,35.67,35.7,35.57,35.57,21700.0,27.404,27.427,27.3271,27.3271,21700.0
2011-10-26 12:25:00,35.57,35.57,35.51,35.55,26200.0,27.3271,27.3271,27.281,27.3118,26200.0
2011-10-26 12:30:00,35.54,35.54,35.48,35.5,25500.0,27.3041,27.3041,27.258,27.2734,25500.0
2011-10-26 12:35:00,35.51,35.52,35.49,35.5,16600.0,27.281,27.2887,27.2657,27.2734,16600.0
2011-10-26 12:40:00,35.5,35.61,35.5,35.59,27800.0,27.2734,27.3579,27.2734,27.3425,27800.0
2011-10-26 12:45:00,35.58,35.62,35.57,35.59,26900.0,27.3348,27.3655,27.3271,27.3425,26900.0
2011-10-26 12:50:00,35.58,35.59,35.5,35.5,25500.0,27.3348,27.3425,27.2734,27.2734,25500.0
2011-10-26 12:55:00,35.5,35.52,35.43,35.45,17500.0,27.2734,27.2887,27.2196,27.2349,17500.0
2011-10-26 13:00:00,35.47,35.47,35.33,35.34,28400.0,27.2503,27.2503,27.1428,27.1504,28400.0
2011-10-26 13:05:00,35.34,35.36,35.27,35.27,19000.0,27.1504,27.1658,27.0967,27.0967,19000.0
2011-10-26 13:10:00,35.26,35.32,35.26,35.32,23800.0,27.089,27.1351,27.089,27.1351,23800.0
2011-10-26 13:15:00,35.33,35.42,35.32,35.41,41100.0,27.1428,27.2119,27.1351,27.2042,41100.0
2011-10-26 13:20:00,35.42,35.49,35.42,35.48,35000.0,27.2119,27.2657,27.2119,27.258,35000.0
2011-10-26 13:25:00,35.48,35.51,35.44,35.47,70900.0,27.258,27.281,27.2273,27.2503,70900.0
2011-10-26 13:30:00,35.47,35.54,35.43,35.52,120200.0,27.2503,27.3041,27.2196,27.2887,120200.0
2011-10-26 13:35:00,35.54,35.7,35.49,35.69,108600.0,27.3041,27.427,27.2657,27.4193,108600.0
2011-10-26 13:40:00,35.69,35.7,35.52,35.52,57800.0,27.4193,27.427,27.2887,27.2887,57800.0
2011-10-26 13:45:00,35.53,35.62,35.49,35.56,79300.0,27.2964,27.3655,27.2657,27.3195,79300.0
2011-10-26 13:50:00,35.57,35.69,35.54,35.59,106000.0,27.3271,27.4193,27.3041,27.3425,106000.0
2011-10-26 13:55:00,35.56,35.68,35.51,35.64,127800.0,27.3195,27.4116,27.281,27.3809,127800.0
2011-10-26 14:00:00,35.64,35.75,35.63,35.73,92900.0,27.3809,27.4654,27.3732,27.4501,92900.0
2011-10-26 14:05:00,35.72,35.86,35.66,35.83,55700.0,27.4424,27.5499,27.3963,27.5269,55700.0
2011-10-26 14:10:00,35.82,35.86,35.74,35.77,50300.0,27.5192,27.5499,27.4577,27.4808,50300.0
2011-10-26 14:15:00,35.77,35.78,35.66,35.66,27400.0,27.4808,27.4885,27.3963,27.3963,27400.0
2011-10-26 14:20:00,35.66,35.66,35.48,35.5,139600.0,27.3963,27.3963,27.258,27.2734,139600.0
2011-10-26 14:25:00,35.51,35.51,35.44,35.49,107200.0,27.281,27.281,27.2273,27.2657,107200.0
2011-10-26 14:30:00,35.49,35.8,35.48,35.79,63200.0,27.2657,27.5038,27.258,27.4962,63200.0
2011-10-26 14:35:00,35.78,35.95,35.75,35.91,73900.0,27.4885,27.6191,27.4654,27.5883,73900.0
2011-10-26 14:40:00,35.9,35.91,35.73,35.79,69900.0,27.5807,27.5883,27.4501,27.4962,69900.0
2011-10-26 14:45:00,35.79,35.83,35.72,35.74,33600.0,27.4962,27.5269,27.4424,27.4577,33600.0
2011-10-26 14:50:00,35.74,35.77,35.64,35.67,38600.0,27.4577,27.4808,27.3809,27.404,38600.0
2011-10-26 14:55:00,35.67,35.73,35.61,35.7,60500.0,27.404,27.4501,27.3579,27.427,60500.0
2011-10-26 15:00:00,35.7,35.71,35.62,35.62,80700.0,27.427,27.4347,27.3655,27.3655,80700.0
2011-10-26 15:05:00,35.63,35.63,35.58,35.61,92500.0,27.3732,27.3732,27.3348,27.3579,92500.0
2011-10-26 15:10:00,35.61,35.8,35.59,35.79,70000.0,27.3579,27.5038,27.3425,27.4962,70000.0
2011-10-26 15:15:00,35.79,35.85,35.79,35.8,84200.0,27.4962,27.5422,27.4962,27.5038,84200.0
2011-10-26 15:20:00,35.8,35.87,35.7,35.7,144500.0,27.5038,27.5576,27.427,27.427,144500.0
2011-10-26 15:25:00,35.7,35.84,35.64,35.81,120400.0,27.427,27.5346,27.3809,27.5115,120400.0
2011-10-26 15:30:00,35.8,36.0,35.77,36.0,144300.0,27.5038,27.6575,27.4808,27.6575,144300.0
2011-10-26 15:35:00,36.0,36.02,35.88,35.94,119200.0,27.6575,27.6729,27.5653,27.6114,119200.0
2011-10-26 15:40:00,35.94,35.98,35.91,35.96,126600.0,27.6114,27.6421,27.5883,27.6268,126600.0
2011-10-26 15:45:00,35.96,35.96,35.77,35.77,126700.0,27.6268,27.6268,27.4808,27.4808,126700.0
2011-10-26 15:50:00,35.77,35.86,35.74,35.78,180900.0,27.4808,27.5499,27.4577,27.4885,180900.0
2011-10-26 15:55:00,35.77,35.83,35.7,35.81,246700.0,27.4808,27.5269,27.427,27.5115,246700.0
2011-10-27 09:30:00,37.04,37.23,37.04,37.17,55200.0,28.4565,28.6025,28.4565,28.5564,55200.0
2011-10-27 09:35:00,37.17,37.31,37.13,37.17,270600.0,28.5564,28.6639,28.5256,28.5564,270600.0
2011-10-27 09:40:00,37.19,37.22,37.1,37.17,102300.0,28.5717,28.5948,28.5026,28.5564,102300.0
2011-10-27 09:45:00,37.17,37.17,37.03,37.04,90400.0,28.5564,28.5564,28.4488,28.4565,90400.0
2011-10-27 09:50:00,37.05,37.06,36.93,36.97,82800.0,28.4642,28.4718,28.372,28.4027,82800.0
2011-10-27 09:55:00,36.97,37.05,36.89,36.9,46900.0,28.4027,28.4642,28.3412,28.3489,46900.0
2011-10-27 10:00:00,36.88,36.93,36.82,36.85,64100.0,28.3336,28.372,28.2875,28.3105,64100.0
2011-10-27 10:05:00,36.85,36.87,36.71,36.72,46400.0,28.3105,28.3259,28.203,28.2106,46400.0
2011-10-27 10:10:00,36.73,36.76,36.7,36.7,77900.0,28.2183,28.2414,28.1953,28.1953,77900.0
2011-10-27 10:15:00,36.7,36.71,36.62,36.69,96100.0,28.1953,28.203,28.1338,28.1876,96100.0
2011-10-27 10:20:00,36.67,36.69,36.57,36.61,37800.0,28.1722,28.1876,28.0954,28.1261,37800.0
2011-10-27 10:25:00,36.6,36.6,36.45,36.48,70900.0,28.1184,28.1184,28.0032,28.0263,70900.0
2011-10-27 10:30:00,36.47,36.52,36.42,36.44,56400.0,28.0186,28.057,27.9802,27.9955,56400.0
2011-10-27 10:35:00,36.43,36.45,36.29,36.33,98600.0,27.9878,28.0032,27.8803,27.911,98600.0
2011-10-27 10:40:00,36.33,36.42,36.31,36.31,84800.0,27.911,27.9802,27.8956,27.8956,84800.0
2011-10-27 10:45:00,36.31,36.4,36.24,36.39,161000.0,27.8956,27.9648,27.8419,27.9571,161000.0
2011-10-27 10:50:00,36.4,36.52,36.38,36.5,51200.0,27.9648,28.057,27.9494,28.0416,51200.0
2011-10-27 10:55:00,36.5,36.59,36.5,36.59,43800.0,28.0416,28.1108,28.0416,28.1108,43800.0
2011-10-27 11:00:00,36.59,36.62,36.56,36.59,40900.0,28.1108,28.1338,28.0877,28.1108,40900.0
2011-10-27 11:05:00,36.59,36.62,36.56,36.58,43900.0,28.1108,28.1338,28.0877,28.1031,43900.0
2011-10-27 11:10:00,36.58,36.62,36.55,36.57,82900.0,28.1031,28.1338,28.08,28.0954,82900.0
2011-10-27 11:15:00,36.57,36.66,36.55,36.66,27700.0,28.0954,28.1645,28.08,28.1645,27700.0
2011-10-27 11:20:00,36.66,36.68,36.64,36.66,18900.0,28.1645,28.1799,28.1492,28.1645,18900.0
2011-10-27 11:25:00,36.65,36.73,36.65,36.73,26800.0,28.1569,28.2183,28.1569,28.2183,26800.0
2011-10-27 11:30:00,36.73,36.74,36.62,36.68,90300.0,28.2183,28.226,28.1338,28.1799,90300.0
2011-10-27 11:35:00,36.67,36.7,36.59,36.68,68700.0,28.1722,28.1953,28.1108,28.1799,68700.0
2011-10-27 11:40:00,36.67,36.7,36.57,36.57,33600.0,28.1722,28.1953,28.0954,28.0954,33600.0
2011-10-27 11:45:00,36.58,36.61,36.5,36.6,52500.0,28.1031,28.1261,28.0416,28.1184,52500.0
2011-10-27 11:50:00,36.59,36.6,36.55,36.57,33500.0,28.1108,28.1184,28.08,28.0954,33500.0
2011-10-27 11:55:00,36.58,36.61,36.55,36.6,52000.0,28.1031,28.1261,28.08,28.1184,52000.0
2011-10-27 12:00:00,36.61,36.74,36.61,36.71,46500.0,28.1261,28.226,28.1261,28.203,46500.0
2011-10-27 12:05:00,36.71,36.74,36.69,36.72,43500.0,28.203,28.226,28.1876,28.2106,43500.0
2011-10-27 12:10:00,36.72,36.74,36.7,36.71,34600.0,28.2106,28.226,28.1953,28.203,34600.0
2011-10-27 12:15:00,36.71,36.75,36.66,36.68,75600.0,28.203,28.2337,28.1645,28.1799,75600.0
2011-10-27 12:20:00,36.67,36.67,36.55,36.58,69100.0,28.1722,28.1722,28.08,28.1031,69100.0
2011-10-27 12:25:00,36.59,36.61,36.53,36.59,50000.0,28.1108,28.1261,28.0647,28.1108,50000.0
2011-10-27 12:30:00,36.59,36.72,36.59,36.69,48900.0,28.1108,28.2106,28.1108,28.1876,48900.0
2011-10-27 12:35:00,36.68,36.73,36.68,36.73,21400.0,28.1799,28.2183,28.1799,28.2183,21400.0
2011-10-27 12:40:00,36.72,36.75,36.68,36.71,28300.0,28.2106,28.2337,28.1799,28.203,28300.0
2011-10-27 12:45:00,36.71,36.78,36.7,36.74,46400.0,28.203,28.2567,28.1953,28.226,46400.0
2011-10-27 12:50:00,36.74,36.74,36.67,36.68,36100.0,28.226,28.226,28.1722,28.1799,36100.0
2011-10-27 12:55:00,36.69,36.7,36.65,36.69,95800.0,28.1876,28.1953,28.1569,28.1876,95800.0
2011-10-27 13:00:00,36.69,36.82,36.69,36.8,167800.0,28.1876,28.2875,28.1876,28.2721,167800.0
2011-10-27 13:05:00,36.8,36.8,36.68,36.7,100400.0,28.2721,28.2721,28.1799,28.1953,100400.0
2011-10-27 13:10:00,36.7,36.85,36.7,36.82,64200.0,28.1953,28.3105,28.1953,28.2875,64200.0
2011-10-27 13:15:00,36.83,36.85,36.78,36.79,26300.0,28.2951,28.3105,28.2567,28.2644,26300.0
2011-10-27 13:20:00,36.78,36.8,36.72,36.73,47300.0,28.2567,28.2721,28.2106,28.2183,47300.0
2011-10-27 13:25:00,36.73,36.77,36.72,36.75,43900.0,28.2183,28.2491,28.2106,28.2337,43900.0
2011-10-27 13:30:00,36.75,36.8,36.74,36.77,38400.0,28.2337,28.2721,28.226,28.2491,38400.0
2011-10-27 13:35:00,36.76,36.77,36.74,36.76,42000.0,28.2414,28.2491,28.226,28.2414,42000.0
2011-10-27 13:40:00,36.76,36.78,36.74,36.77,115400.0,28.2414,28.2567,28.226,28.2491,115400.0
2011-10-27 13:45:00,36.77,36.78,36.72,36.74,58700.0,28.2491,28.2567,28.2106,28.226,58700.0
2011-10-27 13:50:00,36.74,36.85,36.73,36.83,66500.0,28.226,28.3105,28.2183,28.2951,66500.0
2011-10-27 13:55:00,36.84,36.86,36.82,36.85,40200.0,28.3028,28.3182,28.2875,28.3105,40200.0
2011-10-27 14:00:00,36.86,36.88,36.81,36.87,57800.0,28.3182,28.3336,28.2798,28.3259,57800.0
2011-10-27 14:05:00,36.88,36.88,36.8,36.81,45900.0,28.3336,28.3336,28.2721,28.2798,45900.0
2011-10-27 14:10:00,36.8,36.81,36.72,36.75,69300.0,28.2721,28.2798,28.2106,28.2337,69300.0
2011-10-27 14:15:00,36.74,36.75,36.69,36.7,61600.0,28.226,28.2337,28.1876,28.1953,61600.0
2011-10-27 14:20:00,36.71,36.74,36.69,36.71,54300.0,28.203,28.226,28.1876,28.203,54300.0
2011-10-27 14:25:00,36.71,36.85,36.7,36.85,55900.0,28.203,28.3105,28.1953,28.3105,55900.0
2011-10-27 14:30:00,36.85,36.86,36.79,36.81,47100.0,28.3105,28.3182,28.2644,28.2798,47100.0
2011-10-27 14:35:00,36.82,36.94,36.78,36.9,85000.0,28.2875,28.3797,28.2567,28.3489,85000.0
2011-10-27 14:40:00,36.91,36.92,36.82,36.85,53100.0,28.3566,28.3643,28.2875,28.3105,53100.0
2011-10-27 14:45:00,36.85,36.92,36.79,36.79,48800.0,28.3105,28.3643,28.2644,28.2644,48800.0
2011-10-27 14:50:00,36.79,36.84,36.77,36.77,44600.0,28.2644,28.3028,28.2491,28.2491,44600.0
2011-10-27 14:55:00,36.78,36.91,36.78,36.84,61300.0,28.2567,28.3566,28.2567,28.3028,61300.0
2011-10-27 15:00:00,36.85,36.92,36.82,36.87,61000.0,28.3105,28.3643,28.2875,28.3259,61000.0
2011-10-27 15:05:00,36.88,36.93,36.86,36.91,85000.0,28.3336,28.372,28.3182,28.3566,85000.0
2011-10-27 15:10:00,36.91,36.94,36.89,36.94,63200.0,28.3566,28.3797,28.3412,28.3797,63200.0
2011-10-27 15:15:00,36.93,37.02,36.89,37.02,82000.0,28.372,28.4411,28.3412,28.4411,82000.0
2011-10-27 15:20:00,37.02,37.11,37.01,37.09,112700.0,28.4411,28.5103,28.4334,28.4949,112700.0
2011-10-27 15:25:00,37.08,37.11,36.95,36.97,127700.0,28.4872,28.5103,28.3873,28.4027,127700.0
2011-10-27 15:30:00,36.97,37.03,36.93,36.93,106200.0,28.4027,28.4488,28.372,28.372,106200.0
2011-10-27 15:35:00,36.94,36.97,36.9,36.94,130200.0,28.3797,28.4027,28.3489,28.3797,130200.0
2011-10-27 15:40:00,36.94,37.01,36.93,36.94,141100.0,28.3797,28.4334,28.372,28.3797,141100.0
2011-10-27 15:45:00,36.94,36.94,36.67,36.78,249100.0,28.3797,28.3797,28.1722,28.2567,249100.0
2011-10-27 15:50:00,36.78,36.79,36.67,36.68,191900.0,28.2567,28.2644,28.1722,28.1799,191900.0
2011-10-27 15:55:00,36.68,36.83,36.64,36.8,311500.0,28.1799,28.2951,28.1492,28.2721,311500.0
2011-10-28 09:30:00,36.71,36.75,36.6,36.68,72000.0,28.203,28.2337,28.1184,28.1799,72000.0
2011-10-28 09:35:00,36.65,36.87,36.64,36.84,58500.0,28.1569,28.3259,28.1492,28.3028,58500.0
2011-10-28 09:40:00,36.83,36.83,36.61,36.67,51300.0,28.2951,28.2951,28.1261,28.1722,51300.0
2011-10-28 09:45:00,36.68,36.73,36.46,36.47,55700.0,28.1799,28.2183,28.0109,28.0186,55700.0
2011-10-28 09:50:00,36.47,36.5,36.33,36.39,48200.0,28.0186,28.0416,27.911,27.9571,48200.0
2011-10-28 09:55:00,36.4,36.6,36.36,36.59,56600.0,27.9648,28.1184,27.9341,28.1108,56600.0
2011-10-28 10:00:00,36.58,36.64,36.47,36.56,74500.0,28.1031,28.1492,28.0186,28.0877,74500.0
2011-10-28 10:05:00,36.55,36.56,36.42,36.48,88700.0,28.08,28.0877,27.9802,28.0263,88700.0
2011-10-28 10:10:00,36.47,36.56,36.36,36.36,37600.0,28.0186,28.0877,27.9341,27.9341,37600.0
2011-10-28 10:15:00,36.36,36.42,36.34,36.38,28900.0,27.9341,27.9802,27.9187,27.9494,28900.0
2011-10-28 10:20:00,36.36,36.48,36.36,36.43,38500.0,27.9341,28.0263,27.9341,27.9878,38500.0
2011-10-28 10:25:00,36.42,36.48,36.36,36.37,28200.0,27.9802,28.0263,27.9341,27.9417,28200.0
2011-10-28 10:30:00,36.38,36.52,36.33,36.5,50000.0,27.9494,28.057,27.911,28.0416,50000.0
2011-10-28 10:35:00,36.52,36.55,36.47,36.5,24500.0,28.057,28.08,28.0186,28.0416,24500.0
2011-10-28 10:40:00,36.51,36.58,36.49,36.53,49600.0,28.0493,28.1031,28.0339,28.0647,49600.0
2011-10-28 10:45:00,36.51,36.51,36.44,36.46,22600.0,28.0493,28.0493,27.9955,28.0109,22600.0
2011-10-28 10:50:00,36.47,36.51,36.41,36.5,41600.0,28.0186,28.0493,27.9725,28.0416,41600.0
2011-10-28 10:55:00,36.5,36.52,36.44,36.52,52800.0,28.0416,28.057,27.9955,28.057,52800.0
2011-10-28 11:00:00,36.51,36.56,36.48,36.53,37200.0,28.0493,28.0877,28.0263,28.0647,37200.0
2011-10-28 11:05:00,36.53,36.65,36.53,36.63,28600.0,28.0647,28.1569,28.0647,28.1415,28600.0
2011-10-28 11:10:00,36.63,36.66,36.59,36.59,52100.0,28.1415,28.1645,28.1108,28.1108,52100.0
2011-10-28 11:15:00,36.6,36.65,36.58,36.6,36900.0,28.1184,28.1569,28.1031,28.1184,36900.0
2011-10-28 11:20:00,36.6,36.67,36.56,36.56,54000.0,28.1184,28.1722,28.0877,28.0877,54000.0
2011-10-28 11:25:00,36.56,36.56,36.47,36.53,69000.0,28.0877,28.0877,28.0186,28.0647,69000.0
2011-10-28 11:30:00,36.54,36.63,36.52,36.56,51600.0,28.0724,28.1415,28.057,28.0877,51600.0
2011-10-28 11:35:00,36.56,36.58,36.46,36.48,38600.0,28.0877,28.1031,28.0109,28.0263,38600.0
2011-10-28 11:40:00,36.47,36.47,36.36,36.39,35800.0,28.0186,28.0186,27.9341,27.9571,35800.0
2011-10-28 11:45:00,36.39,36.44,36.36,36.39,40200.0,27.9571,27.9955,27.9341,27.9571,40200.0
2011-10-28 11:50:00,36.38,36.42,36.33,36.33,45200.0,27.9494,27.9802,27.911,27.911,45200.0
2011-10-28 11:55:00,36.32,36.35,36.29,36.33,54700.0,27.9033,27.9264,27.8803,27.911,54700.0
2011-10-28 12:00:00,36.33,36.42,36.32,36.37,31000.0,27.911,27.9802,27.9033,27.9417,31000.0
2011-10-28 12:05:00,36.36,36.36,36.33,36.35,16300.0,27.9341,27.9341,27.911,27.9264,16300.0
2011-10-28 12:10:00,36.35,36.35,36.29,36.33,26500.0,27.9264,27.9264,27.8803,27.911,26500.0
2011-10-28 12:15:00,36.34,36.35,36.28,36.28,13300.0,27.9187,27.9264,27.8726,27.8726,13300.0
2011-10-28 12:20:00,36.28,36.31,36.24,36.25,19400.0,27.8726,27.8956,27.8419,27.8496,19400.0
2011-10-28 12:25:00,36.25,36.26,36.17,36.17,44000.0,27.8496,27.8572,27.7881,27.7881,44000.0
2011-10-28 12:30:00,36.17,36.21,36.15,36.17,30200.0,27.7881,27.8188,27.7727,27.7881,30200.0
2011-10-28 12:35:00,36.16,36.19,36.11,36.13,28800.0,27.7804,27.8035,27.742,27.7574,28800.0
2011-10-28 12:40:00,36.13,36.2,36.13,36.17,16400.0,27.7574,27.8111,27.7574,27.7881,16400.0
2011-10-28 12:45:00,36.17,36.25,36.15,36.19,89200.0,27.7881,27.8496,27.7727,27.8035,89200.0
2011-10-28 12:50:00,36.19,36.19,36.11,36.13,33300.0,27.8035,27.8035,27.742,27.7574,33300.0
2011-10-28 12:55:00,36.13,36.16,36.07,36.08,131200.0,27.7574,27.7804,27.7113,27.7189,131200.0
2011-10-28 13:00:00,36.08,36.09,36.06,36.08,51400.0,27.7189,27.7266,27.7036,27.7189,51400.0
2011-10-28 13:05:00,36.07,36.09,36.0,36.05,38100.0,27.7113,27.7266,27.6575,27.6959,38100.0
2011-10-28 13:10:00,36.06,36.14,36.04,36.07,31700.0,27.7036,27.765,27.6882,27.7113,31700.0
2011-10-28 13:15:00,36.08,36.12,36.04,36.12,42900.0,27.7189,27.7497,27.6882,27.7497,42900.0
2011-10-28 13:20:00,36.12,36.23,36.12,36.21,148900.0,27.7497,27.8342,27.7497,27.8188,148900.0
2011-10-28 13:25:00,36.21,36.34,36.21,36.23,85900.0,27.8188,27.9187,27.8188,27.8342,85900.0
2011-10-28 13:30:00,36.23,36.25,36.19,36.2,55300.0,27.8342,27.8496,27.8035,27.8111,55300.0
2011-10-28 13:35:00,36.2,36.27,36.19,36.25,81200.0,27.8111,27.8649,27.8035,27.8496,81200.0
2011-10-28 13:40:00,36.26,36.34,36.22,36.28,117300.0,27.8572,27.9187,27.8265,27.8726,117300.0
2011-10-28 13:45:00,36.29,36.29,36.18,36.19,106700.0,27.8803,27.8803,27.7958,27.8035,106700.0
2011-10-28 13:50:00,36.18,36.21,36.14,36.18,45800.0,27.7958,27.8188,27.765,27.7958,45800.0
2011-10-28 13:55:00,36.18,36.22,36.14,36.19,29800.0,27.7958,27.8265,27.765,27.8035,29800.0
2011-10-28 14:00:00,36.21,36.24,36.18,36.22,47000.0,27.8188,27.8419,27.7958,27.8265,47000.0
2011-10-28 14:05:00,36.23,36.23,36.11,36.2,72000.0,27.8342,27.8342,27.742,27.8111,72000.0
2011-10-28 14:10:00,36.21,36.21,36.08,36.12,55100.0,27.8188,27.8188,27.7189,27.7497,55100.0
2011-10-28 14:15:00,36.13,36.15,35.96,35.96,90200.0,27.7574,27.7727,27.6268,27.6268,90200.0
2011-10-28 14:20:00,35.97,36.01,35.89,35.89,111500.0,27.6344,27.6652,27.573,27.573,111500.0
2011-10-28 14:25:00,35.89,35.9,35.83,35.88,89200.0,27.573,27.5807,27.5269,27.5653,89200.0
2011-10-28 14:30:00,35.88,35.91,35.83,35.84,69800.0,27.5653,27.5883,27.5269,27.5346,69800.0
2011-10-28 14:35:00,35.85,35.85,35.8,35.82,46300.0,27.5422,27.5422,27.5038,27.5192,46300.0
2011-10-28 14:40:00,35.82,35.97,35.82,35.96,37100.0,27.5192,27.6344,27.5192,27.6268,37100.0
2011-10-28 14:45:00,35.97,35.97,35.89,35.9,42300.0,27.6344,27.6344,27.573,27.5807,42300.0
2011-10-28 14:50:00,35.89,35.95,35.88,35.92,54200.0,27.573,27.6191,27.5653,27.596,54200.0
2011-10-28 14:55:00,35.92,35.93,35.86,35.89,56900.0,27.596,27.6037,27.5499,27.573,56900.0
2011-10-28 15:00:00,35.9,36.09,35.89,36.09,89100.0,27.5807,27.7266,27.573,27.7266,89100.0
2011-10-28 15:05:00,36.09,36.15,36.01,36.04,54600.0,27.7266,27.7727,27.6652,27.6882,54600.0
2011-10-28 15:10:00,36.05,36.08,35.96,36.06,49000.0,27.6959,27.7189,27.6268,27.7036,49000.0
2011-10-28 15:15:00,36.06,36.11,36.01,36.02,39100.0,27.7036,27.742,27.6652,27.6729,39100.0
2011-10-28 15:20:00,36.02,36.11,36.02,36.09,56100.0,27.6729,27.742,27.6729,27.7266,56100.0
2011-10-28 15:25:00,36.1,36.17,36.1,36.14,60600.0,27.7343,27.7881,27.7343,27.765,60600.0
2011-10-28 15:30:00,36.13,36.13,36.06,36.12,130700.0,27.7574,27.7574,27.7036,27.7497,130700.0
2011-10-28 15:35:00,36.13,36.13,36.03,36.1,110000.0,27.7574,27.7574,27.6805,27.7343,110000.0
2011-10-28 15:40:00,36.1,36.19,36.08,36.16,128800.0,27.7343,27.8035,27.7189,27.7804,128800.0
2011-10-28 15:45:00,36.16,36.21,36.08,36.18,155200.0,27.7804,27.8188,27.7189,27.7958,155200.0
2011-10-28 15:50:00,36.17,36.18,36.11,36.17,138300.0,27.7881,27.7958,27.742,27.7881,138300.0
2011-10-28 15:55:00,36.16,36.17,36.11,36.11,303300.0,27.7804,27.7881,27.742,27.742,303300.0
2011-10-31 09:30:00,35.73,35.82,35.66,35.78,49300.0,27.4501,27.5192,27.3963,27.4885,49300.0
2011-10-31 09:35:00,35.78,35.81,35.52,35.56,48500.0,27.4885,27.5115,27.2887,27.3195,48500.0
2011-10-31 09:40:00,35.57,35.67,35.55,35.58,24800.0,27.3271,27.404,27.3118,27.3348,24800.0
2011-10-31 09:45:00,35.58,35.65,35.52,35.59,45700.0,27.3348,27.3886,27.2887,27.3425,45700.0
2011-10-31 09:50:00,35.59,35.77,35.52,35.73,53400.0,27.3425,27.4808,27.2887,27.4501,53400.0
2011-10-31 09:55:00,35.73,35.82,35.68,35.79,27200.0,27.4501,27.5192,27.4116,27.4962,27200.0
2011-10-31 10:00:00,35.78,35.79,35.72,35.72,30400.0,27.4885,27.4962,27.4424,27.4424,30400.0
2011-10-31 10:05:00,35.72,35.83,35.71,35.73,66400.0,27.4424,27.5269,27.4347,27.4501,66400.0
2011-10-31 10:10:00,35.73,35.86,35.73,35.81,29200.0,27.4501,27.5499,27.4501,27.5115,29200.0
2011-10-31 10:15:00,35.81,35.9,35.77,35.77,27400.0,27.5115,27.5807,27.4808,27.4808,27400.0
2011-10-31 10:20:00,35.77,35.78,35.69,35.72,34200.0,27.4808,27.4885,27.4193,27.4424,34200.0
2011-10-31 10:25:00,35.73,35.78,35.73,35.75,15100.0,27.4501,27.4885,27.4501,27.4654,15100.0
2011-10-31 10:30:00,35.75,35.86,35.75,35.85,24600.0,27.4654,27.5499,27.4654,27.5422,24600.0
2011-10-31 10:35:00,35.86,35.9,35.81,35.9,27100.0,27.5499,27.5807,27.5115,27.5807,27100.0
2011-10-31 10:40:00,35.89,35.89,35.82,35.85,22200.0,27.573,27.573,27.5192,27.5422,22200.0
2011-10-31 10:45:00,35.85,35.87,35.77,35.79,29800.0,27.5422,27.5576,27.4808,27.4962,29800.0
2011-10-31 10:50:00,35.8,35.97,35.8,35.92,29600.0,27.5038,27.6344,27.5038,27.596,29600.0
2011-10-31 10:55:00,35.91,36.01,35.89,35.95,59700.0,27.5883,27.6652,27.573,27.6191,59700.0
2011-10-31 11:00:00,35.96,36.02,35.9,35.9,38600.0,27.6268,27.6729,27.5807,27.5807,38600.0
2011-10-31 11:05:00,35.89,35.99,35.87,35.97,35400.0,27.573,27.6498,27.5576,27.6344,35400.0
2011-10-31 11:10:00,35.98,35.98,35.92,35.93,26300.0,27.6421,27.6421,27.596,27.6037,26300.0
2011-10-31 11:15:00,35.92,35.92,35.81,35.83,27400.0,27.596,27.596,27.5115,27.5269,27400.0
2011-10-31 11:20:00,35.83,35.9,35.83,35.87,22900.0,27.5269,27.5807,27.5269,27.5576,22900.0
2011-10-31 11:25:00,35.87,35.88,35.8,35.8,20300.0,27.5576,27.5653,27.5038,27.5038,20300.0
2011-10-31 11:30:00,35.8,35.91,35.8,35.85,27500.0,27.5038,27.5883,27.5038,27.5422,27500.0
2011-10-31 11:35:00,35.85,35.89,35.82,35.83,15500.0,27.5422,27.573,27.5192,27.5269,15500.0
2011-10-31 11:40:00,35.84,35.91,35.84,35.88,18700.0,27.5346,27.5883,27.5346,27.5653,18700.0
2011-10-31 11:45:00,35.88,35.91,35.85,35.89,15900.0,27.5653,27.5883,27.5422,27.573,15900.0
2011-10-31 11:50:00,35.9,35.92,35.86,35.9,25400.0,27.5807,27.596,27.5499,27.5807,25400.0
2011-10-31 11:55:00,35.89,35.9,35.8,35.85,35200.0,27.573,27.5807,27.5038,27.5422,35200.0
2011-10-31 12:00:00,35.84,35.87,35.76,35.81,51700.0,27.5346,27.5576,27.4731,27.5115,51700.0
2011-10-31 12:05:00,35.82,35.88,35.81,35.82,27500.0,27.5192,27.5653,27.5115,27.5192,27500.0
2011-10-31 12:10:00,35.83,35.91,35.83,35.86,22200.0,27.5269,27.5883,27.5269,27.5499,22200.0
2011-10-31 12:15:00,35.84,35.84,35.73,35.76,37900.0,27.5346,27.5346,27.4501,27.4731,37900.0
2011-10-31 12:20:00,35.76,35.76,35.71,35.72,25800.0,27.4731,27.4731,27.4347,27.4424,25800.0
2011-10-31 12:25:00,35.71,35.72,35.63,35.63,30500.0,27.4347,27.4424,27.3732,27.3732,30500.0
2011-10-31 12:30:00,35.64,35.7,35.62,35.64,39900.0,27.3809,27.427,27.3655,27.3809,39900.0
2011-10-31 12:35:00,35.64,35.68,35.63,35.67,28300.0,27.3809,27.4116,27.3732,27.404,28300.0
2011-10-31 12:40:00,35.66,35.74,35.66,35.73,23200.0,27.3963,27.4577,27.3963,27.4501,23200.0
2011-10-31 12:45:00,35.74,35.76,35.67,35.7,33600.0,27.4577,27.4731,27.404,27.427,33600.0
2011-10-31 12:50:00,35.69,35.71,35.64,35.67,22700.0,27.4193,27.4347,27.3809,27.404,22700.0
2011-10-31 12:55:00,35.66,35.71,35.64,35.68,25400.0,27.3963,27.4347,27.3809,27.4116,25400.0
2011-10-31 13:00:00,35.68,35.82,35.67,35.78,37700.0,27.4116,27.5192,27.404,27.4885,37700.0
2011-10-31 13:05:00,35.79,35.81,35.74,35.76,21300.0,27.4962,27.5115,27.4577,27.4731,21300.0
2011-10-31 13:10:00,35.76,35.84,35.76,35.82,21600.0,27.4731,27.5346,27.4731,27.5192,21600.0
2011-10-31 13:15:00,35.82,35.85,35.8,35.83,19900.0,27.5192,27.5422,27.5038,27.5269,19900.0
2011-10-31 13:20:00,35.82,35.89,35.81,35.84,42100.0,27.5192,27.573,27.5115,27.5346,42100.0
2011-10-31 13:25:00,35.85,35.89,35.8,35.82,20900.0,27.5422,27.573,27.5038,27.5192,20900.0
2011-10-31 13:30:00,35.81,35.89,35.81,35.86,33100.0,27.5115,27.573,27.5115,27.5499,33100.0
2011-10-31 13:35:00,35.86,35.91,35.85,35.9,60300.0,27.5499,27.5883,27.5422,27.5807,60300.0
2011-10-31 13:40:00,35.89,35.9,35.81,35.85,38100.0,27.573,27.5807,27.5115,27.5422,38100.0
2011-10-31 13:45:00,35.85,35.9,35.81,35.89,19300.0,27.5422,27.5807,27.5115,27.573,19300.0
2011-10-31 13:50:00,35.89,35.9,35.81,35.81,32800.0,27.573,27.5807,27.5115,27.5115,32800.0
2011-10-31 13:55:00,35.81,35.81,35.73,35.75,35200.0,27.5115,27.5115,27.4501,27.4654,35200.0
2011-10-31 14:00:00,35.75,35.81,35.71,35.75,42300.0,27.4654,27.5115,27.4347,27.4654,42300.0
2011-10-31 14:05:00,35.74,35.75,35.64,35.66,38300.0,27.4577,27.4654,27.3809,27.3963,38300.0
2011-10-31 14:10:00,35.67,35.67,35.59,35.6,34400.0,27.404,27.404,27.3425,27.3502,34400.0
2011-10-31 14:15:00,35.61,35.67,35.6,35.67,42600.0,27.3579,27.404,27.3502,27.404,42600.0
2011-10-31 14:20:00,35.68,35.72,35.6,35.61,44000.0,27.4116,27.4424,27.3502,27.3579,44000.0
2011-10-31 14:25:00,35.6,35.7,35.58,35.67,45500.0,27.3502,27.427,27.3348,27.404,45500.0
2011-10-31 14:30:00,35.68,35.68,35.59,35.63,54100.0,27.4116,27.4116,27.3425,27.3732,54100.0
2011-10-31 14:35:00,35.64,35.64,35.51,35.54,47900.0,27.3809,27.3809,27.281,27.3041,47900.0
2011-10-31 14:40:00,35.55,35.58,35.51,35.56,35700.0,27.3118,27.3348,27.281,27.3195,35700.0
2011-10-31 14:45:00,35.56,35.58,35.52,35.55,35900.0,27.3195,27.3348,27.2887,27.3118,35900.0
2011-10-31 14:50:00,35.55,35.62,35.55,35.59,31200.0,27.3118,27.3655,27.3118,27.3425,31200.0
2011-10-31 14:55:00,35.59,35.65,35.59,35.61,41400.0,27.3425,27.3886,27.3425,27.3579,41400.0
2011-10-31 15:00:00,35.61,35.63,35.58,35.58,61400.0,27.3579,27.3732,27.3348,27.3348,61400.0
2011-10-31 15:05:00,35.58,35.6,35.5,35.51,64700.0,27.3348,27.3502,27.2734,27.281,64700.0
2011-10-31 15:10:00,35.51,35.56,35.47,35.48,74000.0,27.281,27.3195,27.2503,27.258,74000.0
2011-10-31 15:15:00,35.48,35.56,35.45,35.46,81700.0,27.258,27.3195,27.2349,27.2426,81700.0
2011-10-31 15:20:00,35.45,35.5,35.44,35.45,45800.0,27.2349,27.2734,27.2273,27.2349,45800.0
2011-10-31 15:25:00,35.44,35.45,35.36,35.38,113100.0,27.2273,27.2349,27.1658,27.1812,113100.0
2011-10-31 15:30:00,35.38,35.44,35.35,35.42,88300.0,27.1812,27.2273,27.1581,27.2119,88300.0
2011-10-31 15:35:00,35.43,35.52,35.43,35.5,87500.0,27.2196,27.2887,27.2196,27.2734,87500.0
2011-10-31 15:40:00,35.5,35.51,35.38,35.4,134000.0,27.2734,27.281,27.1812,27.1965,134000.0
2011-10-31 15:45:00,35.4,35.4,35.26,35.32,208100.0,27.1965,27.1965,27.089,27.1351,208100.0
2011-10-31 15:50:00,35.33,35.43,35.29,35.39,227400.0,27.1428,27.2196,27.112,27.1888,227400.0
2011-10-31 15:55:00,35.38,35.39,35.21,35.21,323900.0,27.1812,27.1888,27.0506,27.0506,323900.0
2011-11-01 09:30:00,33.61,33.67,33.48,33.51,218900.0,25.8213,25.8674,25.7215,25.7445,218900.0
2011-11-01 09:35:00,33.5,33.61,33.42,33.42,124200.0,25.7368,25.8213,25.6754,25.6754,124200.0
2011-11-01 09:40:00,33.41,33.67,33.37,33.51,191100.0,25.6677,25.8674,25.637,25.7445,191100.0
2011-11-01 09:45:00,33.52,33.57,33.39,33.43,211800.0,25.7522,25.7906,25.6523,25.6831,211800.0
2011-11-01 09:50:00,33.41,33.49,33.35,33.49,111600.0,25.6677,25.7291,25.6216,25.7291,111600.0
2011-11-01 09:55:00,33.48,33.62,33.45,33.46,199800.0,25.7215,25.829,25.6984,25.7061,199800.0
2011-11-01 10:00:00,33.45,33.49,33.28,33.47,189900.0,25.6984,25.7291,25.5678,25.7138,189900.0
2011-11-01 10:05:00,33.47,33.52,33.4,33.5,157800.0,25.7138,25.7522,25.66,25.7368,157800.0
2011-11-01 10:10:00,33.5,33.65,33.47,33.6,117500.0,25.7368,25.8521,25.7138,25.8137,117500.0
2011-11-01 10:15:00,33.6,33.64,33.49,33.57,94600.0,25.8137,25.8444,25.7291,25.7906,94600.0
2011-11-01 10:20:00,33.57,33.59,33.45,33.55,63900.0,25.7906,25.806,25.6984,25.7752,63900.0
2011-11-01 10:25:00,33.55,33.67,33.55,33.6,112700.0,25.7752,25.8674,25.7752,25.8137,112700.0
2011-11-01 10:30:00,33.6,33.61,33.54,33.59,71500.0,25.8137,25.8213,25.7676,25.806,71500.0
2011-11-01 10:35:00,33.59,33.61,33.53,33.58,72800.0,25.806,25.8213,25.7599,25.7983,72800.0
2011-11-01 10:40:00,33.58,33.63,33.45,33.47,85600.0,25.7983,25.8367,25.6984,25.7138,85600.0
2011-11-01 10:45:00,33.48,33.48,33.37,33.39,65700.0,25.7215,25.7215,25.637,25.6523,65700.0
2011-11-01 10:50:00,33.39,33.45,33.3,33.3,91300.0,25.6523,25.6984,25.5832,25.5832,91300.0
2011-11-01 10:55:00,33.3,33.39,33.17,33.19,128500.0,25.5832,25.6523,25.4833,25.4987,128500.0
2011-11-01 11:00:00,33.19,33.25,33.05,33.09,121000.0,25.4987,25.5448,25.3911,25.4218,121000.0
2011-11-01 11:05:00,33.09,33.18,33.07,33.08,69900.0,25.4218,25.491,25.4065,25.4142,69900.0
2011-11-01 11:10:00,33.07,33.16,33.05,33.12,48100.0,25.4065,25.4756,25.3911,25.4449,48100.0
2011-11-01 11:15:00,33.12,33.28,33.12,33.28,48200.0,25.4449,25.5678,25.4449,25.5678,48200.0
2011-11-01 11:20:00,33.28,33.28,33.15,33.16,47100.0,25.5678,25.5678,25.4679,25.4756,47100.0
2011-11-01 11:25:00,33.16,33.19,33.15,33.17,72200.0,25.4756,25.4987,25.4679,25.4833,72200.0
2011-11-01 11:30:00,33.16,33.18,33.11,33.12,75900.0,25.4756,25.491,25.4372,25.4449,75900.0
2011-11-01 11:35:00,33.11,33.12,33.07,33.08,45000.0,25.4372,25.4449,25.4065,25.4142,45000.0
2011-11-01 11:40:00,33.08,33.11,32.98,32.98,71400.0,25.4142,25.4372,25.3373,25.3373,71400.0
2011-11-01 11:45:00,32.98,33.1,32.88,32.89,134600.0,25.3373,25.4295,25.2605,25.2682,134600.0
2011-11-01 11:50:00,32.89,32.9,32.79,32.89,84500.0,25.2682,25.2759,25.1914,25.2682,84500.0
2011-11-01 11:55:00,32.9,32.96,32.89,32.93,47300.0,25.2759,25.322,25.2682,25.2989,47300.0
2011-11-01 12:00:00,32.93,32.94,32.78,32.82,84300.0,25.2989,25.3066,25.1837,25.2144,84300.0
2011-11-01 12:05:00,32.81,33.03,32.79,33.0,62900.0,25.2067,25.3757,25.1914,25.3527,62900.0
2011-11-01 12:10:00,33.0,33.14,32.99,33.11,58600.0,25.3527,25.4603,25.345,25.4372,58600.0
2011-11-01 12:15:00,33.1,33.11,32.98,32.98,61200.0,25.4295,25.4372,25.3373,25.3373,61200.0
2011-11-01 12:20:00,32.97,33.08,32.96,33.06,39800.0,25.3296,25.4142,25.322,25.3988,39800.0
2011-11-01 12:25:00,33.06,33.13,33.04,33.06,30700.0,25.3988,25.4526,25.3834,25.3988,30700.0
2011-11-01 12:30:00,33.06,33.26,33.02,33.23,58200.0,25.3988,25.5524,25.3681,25.5294,58200.0
2011-11-01 12:35:00,33.23,33.34,33.21,33.34,55000.0,25.5294,25.6139,25.514,25.6139,55000.0
2011-11-01 12:40:00,33.34,33.35,33.15,33.2,63200.0,25.6139,25.6216,25.4679,25.5063,63200.0
2011-11-01 12:45:00,33.19,33.22,33.03,33.03,53600.0,25.4987,25.5217,25.3757,25.3757,53600.0
2011-11-01 12:50:00,33.02,33.04,32.94,32.94,38700.0,25.3681,25.3834,25.3066,25.3066,38700.0
2011-11-01 12:55:00,32.94,32.97,32.9,32.91,28500.0,25.3066,25.3296,25.2759,25.2836,28500.0
2011-11-01 13:00:00,32.9,32.96,32.87,32.96,34500.0,25.2759,25.322,25.2528,25.322,34500.0
2011-11-01 13:05:00,32.96,33.08,32.96,33.0,28400.0,25.322,25.4142,25.322,25.3527,28400.0
2011-11-01 13:10:00,32.99,33.03,32.92,32.94,30600.0,25.345,25.3757,25.2912,25.3066,30600.0
2011-11-01 13:15:00,32.94,33.01,32.93,32.97,62400.0,25.3066,25.3604,25.2989,25.3296,62400.0
2011-11-01 13:20:00,32.96,32.96,32.74,32.78,59900.0,25.322,25.322,25.1529,25.1837,59900.0
2011-11-01 13:25:00,32.79,33.24,32.78,33.18,114900.0,25.1914,25.5371,25.1837,25.491,114900.0
2011-11-01 13:30:00,33.2,33.35,33.12,33.27,105000.0,25.5063,25.6216,25.4449,25.5601,105000.0
2011-11-01 13:35:00,33.28,33.33,33.14,33.15,105200.0,25.5678,25.6062,25.4603,25.4679,105200.0
2011-11-01 13:40:00,33.14,33.31,33.11,33.3,101800.0,25.4603,25.5909,25.4372,25.5832,101800.0
2011-11-01 13:45:00,33.3,33.45,33.3,33.41,145800.0,25.5832,25.6984,25.5832,25.6677,145800.0
2011-11-01 13:50:00,33.41,33.52,33.37,33.4,98200.0,25.6677,25.7522,25.637,25.66,98200.0
2011-11-01 13:55:00,33.4,33.41,33.2,33.32,89300.0,25.66,25.6677,25.5063,25.5985,89300.0
2011-11-01 14:00:00,33.3,33.44,33.27,33.34,68600.0,25.5832,25.6907,25.5601,25.6139,68600.0
2011-11-01 14:05:00,33.33,33.52,33.31,33.49,83300.0,25.6062,25.7522,25.5909,25.7291,83300.0
2011-11-01 14:10:00,33.48,33.51,33.4,33.5,35000.0,25.7215,25.7445,25.66,25.7368,35000.0
2011-11-01 14:15:00,33.5,33.51,33.34,33.39,65400.0,25.7368,25.7445,25.6139,25.6523,65400.0
2011-11-01 14:20:00,33.39,33.57,33.38,33.54,60700.0,25.6523,25.7906,25.6446,25.7676,60700.0
2011-11-01 14:25:00,33.54,33.61,33.5,33.52,88800.0,25.7676,25.8213,25.7368,25.7522,88800.0
2011-11-01 14:30:00,33.52,33.56,33.46,33.52,137600.0,25.7522,25.7829,25.7061,25.7522,137600.0
2011-11-01 14:35:00,33.52,33.56,33.37,33.4,66900.0,25.7522,25.7829,25.637,25.66,66900.0
2011-11-01 14:40:00,33.39,33.45,33.34,33.42,81400.0,25.6523,25.6984,25.6139,25.6754,81400.0
2011-11-01 14:45:00,33.42,33.44,33.3,33.3,71100.0,25.6754,25.6907,25.5832,25.5832,71100.0
2011-11-01 14:50:00,33.3,33.47,33.28,33.34,143200.0,25.5832,25.7138,25.5678,25.6139,143200.0
2011-11-01 14:55:00,33.35,33.39,33.32,33.38,58800.0,25.6216,25.6523,25.5985,25.6446,58800.0
2011-11-01 15:00:00,33.38,33.43,33.27,33.3,147800.0,25.6446,25.6831,25.5601,25.5832,147800.0
2011-11-01 15:05:00,33.3,33.34,33.22,33.3,105100.0,25.5832,25.6139,25.5217,25.5832,105100.0
2011-11-01 15:10:00,33.3,33.41,33.28,33.41,95100.0,25.5832,25.6677,25.5678,25.6677,95100.0
2011-11-01 15:15:00,33.41,33.41,33.23,33.31,80300.0,25.6677,25.6677,25.5294,25.5909,80300.0
2011-11-01 15:20:00,33.31,33.36,33.19,33.22,96700.0,25.5909,25.6293,25.4987,25.5217,96700.0
2011-11-01 15:25:00,33.2,33.4,33.2,33.38,89600.0,25.5063,25.66,25.5063,25.6446,89600.0
2011-11-01 15:30:00,33.38,33.53,33.38,33.38,310200.0,25.6446,25.7599,25.6446,25.6446,310200.0
2011-11-01 15:35:00,33.38,33.63,33.38,33.62,171800.0,25.6446,25.8367,25.6446,25.829,171800.0
2011-11-01 15:40:00,33.62,33.64,33.46,33.48,219400.0,25.829,25.8444,25.7061,25.7215,219400.0
2011-11-01 15:45:00,33.47,33.48,33.19,33.3,373700.0,25.7138,25.7215,25.4987,25.5832,373700.0
2011-11-01 15:50:00,33.3,33.3,33.08,33.19,383500.0,25.5832,25.5832,25.4142,25.4987,383500.0
2011-11-01 15:55:00,33.18,33.29,33.17,33.24,291400.0,25.491,25.5755,25.4833,25.5371,291400.0
2011-11-02 09:30:00,33.73,33.78,33.66,33.69,65600.0,25.9135,25.9519,25.8598,25.8828,65600.0
2011-11-02 09:35:00,33.69,33.74,33.53,33.53,63500.0,25.8828,25.9212,25.7599,25.7599,63500.0
2011-11-02 09:40:00,33.54,33.69,33.54,33.69,46400.0,25.7676,25.8828,25.7676,25.8828,46400.0
2011-11-02 09:45:00,33.7,33.75,33.59,33.74,55100.0,25.8905,25.9289,25.806,25.9212,55100.0
2011-11-02 09:50:00,33.74,33.75,33.59,33.59,79200.0,25.9212,25.9289,25.806,25.806,79200.0
2011-11-02 09:55:00,33.59,33.6,33.52,33.57,59900.0,25.806,25.8137,25.7522,25.7906,59900.0
2011-11-02 10:00:00,33.58,33.67,33.51,33.52,100900.0,25.7983,25.8674,25.7445,25.7522,100900.0
2011-11-02 10:05:00,33.51,33.59,33.51,33.59,23200.0,25.7445,25.806,25.7445,25.806,23200.0
2011-11-02 10:10:00,33.59,33.68,33.58,33.67,29100.0,25.806,25.8751,25.7983,25.8674,29100.0
2011-11-02 10:15:00,33.66,33.67,33.56,33.59,44800.0,25.8598,25.8674,25.7829,25.806,44800.0
2011-11-02 10:20:00,33.59,33.68,33.56,33.68,45700.0,25.806,25.8751,25.7829,25.8751,45700.0
2011-11-02 10:25:00,33.69,33.74,33.68,33.73,37600.0,25.8828,25.9212,25.8751,25.9135,37600.0
2011-11-02 10:30:00,33.73,33.75,33.69,33.69,51600.0,25.9135,25.9289,25.8828,25.8828,51600.0
2011-11-02 10:35:00,33.7,33.74,33.67,33.73,37300.0,25.8905,25.9212,25.8674,25.9135,37300.0
2011-11-02 10:40:00,33.73,33.82,33.73,33.82,42200.0,25.9135,25.9827,25.9135,25.9827,42200.0
2011-11-02 10:45:00,33.81,33.92,33.78,33.92,46800.0,25.975,26.0595,25.9519,26.0595,46800.0
2011-11-02 10:50:00,33.92,33.95,33.86,33.88,63100.0,26.0595,26.0825,26.0134,26.0288,63100.0
2011-11-02 10:55:00,33.87,33.98,33.84,33.94,200400.0,26.0211,26.1056,25.998,26.0749,200400.0
2011-11-02 11:00:00,33.95,34.06,33.94,34.04,115000.0,26.0825,26.1671,26.0749,26.1517,115000.0
2011-11-02 11:05:00,34.05,34.06,34.02,34.04,114900.0,26.1594,26.1671,26.1363,26.1517,114900.0
2011-11-02 11:10:00,34.03,34.06,33.95,33.95,32000.0,26.144,26.1671,26.0825,26.0825,32000.0
2011-11-02 11:15:00,33.94,34.08,33.94,34.07,52700.0,26.0749,26.1824,26.0749,26.1747,52700.0
2011-11-02 11:20:00,34.07,34.12,34.06,34.1,39300.0,26.1747,26.2132,26.1671,26.1978,39300.0
2011-11-02 11:25:00,34.11,34.12,34.01,34.02,27800.0,26.2055,26.2132,26.1286,26.1363,27800.0
2011-11-02 11:30:00,34.01,34.01,33.89,33.93,53800.0,26.1286,26.1286,26.0365,26.0672,53800.0
2011-11-02 11:35:00,33.93,33.94,33.89,33.94,21000.0,26.0672,26.0749,26.0365,26.0749,21000.0
2011-11-02 11:40:00,33.94,33.96,33.91,33.92,26800.0,26.0749,26.0902,26.0518,26.0595,26800.0
2011-11-02 11:45:00,33.92,33.96,33.91,33.91,35500.0,26.0595,26.0902,26.0518,26.0518,35500.0
2011-11-02 11:50:00,33.92,33.92,33.82,33.85,72100.0,26.0595,26.0595,25.9827,26.0057,72100.0
2011-11-02 11:55:00,33.84,33.86,33.79,33.8,28400.0,25.998,26.0134,25.9596,25.9673,28400.0
2011-11-02 12:00:00,33.8,33.81,33.76,33.81,33900.0,25.9673,25.975,25.9366,25.975,33900.0
2011-11-02 12:05:00,33.81,33.86,33.81,33.86,27000.0,25.975,26.0134,25.975,26.0134,27000.0
2011-11-02 12:10:00,33.86,33.98,33.86,33.97,30900.0,26.0134,26.1056,26.0134,26.0979,30900.0
2011-11-02 12:15:00,33.96,33.96,33.85,33.85,27300.0,26.0902,26.0902,26.0057,26.0057,27300.0
2011-11-02 12:20:00,33.85,33.92,33.82,33.9,39800.0,26.0057,26.0595,25.9827,26.0441,39800.0
2011-11-02 12:25:00,33.9,34.04,33.9,34.02,36700.0,26.0441,26.1517,26.0441,26.1363,36700.0
2011-11-02 12:30:00,34.03,34.06,33.93,33.93,36200.0,26.144,26.1671,26.0672,26.0672,36200.0
2011-11-02 12:35:00,33.93,34.04,33.87,34.02,33300.0,26.0672,26.1517,26.0211,26.1363,33300.0
2011-11-02 12:40:00,34.02,34.11,33.96,33.99,35800.0,26.1363,26.2055,26.0902,26.1133,35800.0
2011-11-02 12:45:00,33.98,33.99,33.88,33.88,49500.0,26.1056,26.1133,26.0288,26.0288,49500.0
2011-11-02 12:50:00,33.88,33.93,33.84,33.9,28300.0,26.0288,26.0672,25.998,26.0441,28300.0
2011-11-02 12:55:00,33.9,33.91,33.77,33.77,38800.0,26.0441,26.0518,25.9443,25.9443,38800.0
2011-11-02 13:00:00,33.77,33.78,33.64,33.7,91300.0,25.9443,25.9519,25.8444,25.8905,91300.0
2011-11-02 13:05:00,33.69,33.77,33.64,33.75,45000.0,25.8828,25.9443,25.8444,25.9289,45000.0
2011-11-02 13:10:00,33.76,33.8,33.75,33.79,25000.0,25.9366,25.9673,25.9289,25.9596,25000.0
2011-11-02 13:15:00,33.79,33.79,33.69,33.7,23800.0,25.9596,25.9596,25.8828,25.8905,23800.0
2011-11-02 13:20:00,33.7,33.7,33.54,33.56,71600.0,25.8905,25.8905,25.7676,25.7829,71600.0
2011-11-02 13:25:00,33.55,33.67,33.54,33.63,23000.0,25.7752,25.8674,25.7676,25.8367,23000.0
2011-11-02 13:30:00,33.63,33.75,33.6,33.75,43900.0,25.8367,25.9289,25.8137,25.9289,43900.0
2011-11-02 13:35:00,33.74,33.76,33.69,33.76,18500.0,25.9212,25.9366,25.8828,25.9366,18500.0
2011-11-02 13:40:00,33.76,33.78,33.71,33.78,22000.0,25.9366,25.9519,25.8982,25.9519,22000.0
2011-11-02 13:45:00,33.78,33.8,33.72,33.76,33300.0,25.9519,25.9673,25.9058,25.9366,33300.0
2011-11-02 13:50:00,33.76,33.77,33.64,33.65,27300.0,25.9366,25.9443,25.8444,25.8521,27300.0
2011-11-02 13:55:00,33.65,33.67,33.59,33.61,18600.0,25.8521,25.8674,25.806,25.8213,18600.0
2011-11-02 14:00:00,33.6,33.64,33.5,33.64,72600.0,25.8137,25.8444,25.7368,25.8444,72600.0
2011-11-02 14:05:00,33.63,33.68,33.59,33.59,86400.0,25.8367,25.8751,25.806,25.806,86400.0
2011-11-02 14:10:00,33.59,33.59,33.48,33.51,64400.0,25.806,25.806,25.7215,25.7445,64400.0
2011-11-02 14:15:00,33.5,33.6,33.5,33.54,51800.0,25.7368,25.8137,25.7368,25.7676,51800.0
2011-11-02 14:20:00,33.55,33.62,33.48,33.48,75100.0,25.7752,25.829,25.7215,25.7215,75100.0
2011-11-02 14:25:00,33.49,33.55,33.48,33.54,89500.0,25.7291,25.7752,25.7215,25.7676,89500.0
2011-11-02 14:30:00,33.54,33.73,33.52,33.73,108000.0,25.7676,25.9135,25.7522,25.9135,108000.0
2011-11-02 14:35:00,33.74,33.8,33.72,33.73,103500.0,25.9212,25.9673,25.9058,25.9135,103500.0
2011-11-02 14:40:00,33.73,33.8,33.7,33.74,90400.0,25.9135,25.9673,25.8905,25.9212,90400.0
2011-11-02 14:45:00,33.73,33.81,33.72,33.8,58300.0,25.9135,25.975,25.9058,25.9673,58300.0
2011-11-02 14:50:00,33.8,33.91,33.77,33.77,170000.0,25.9673,26.0518,25.9443,25.9443,170000.0
2011-11-02 14:55:00,33.78,33.82,33.76,33.8,90700.0,25.9519,25.9827,25.9366,25.9673,90700.0
2011-11-02 15:00:00,33.8,33.83,33.77,33.8,114500.0,25.9673,25.9904,25.9443,25.9673,114500.0
2011-11-02 15:05:00,33.8,33.94,33.8,33.9,75700.0,25.9673,26.0749,25.9673,26.0441,75700.0
2011-11-02 15:10:00,33.91,33.95,33.89,33.9,87200.0,26.0518,26.0825,26.0365,26.0441,87200.0
2011-11-02 15:15:00,33.91,34.0,33.89,34.0,62800.0,26.0518,26.121,26.0365,26.121,62800.0
2011-11-02 15:20:00,34.0,34.07,33.98,34.04,55000.0,26.121,26.1747,26.1056,26.1517,55000.0
2011-11-02 15:25:00,34.05,34.07,33.99,34.01,95800.0,26.1594,26.1747,26.1133,26.1286,95800.0
2011-11-02 15:30:00,34.01,34.04,33.89,33.91,127900.0,26.1286,26.1517,26.0365,26.0518,127900.0
2011-11-02 15:35:00,33.92,33.98,33.91,33.97,97900.0,26.0595,26.1056,26.0518,26.0979,97900.0
2011-11-02 15:40:00,33.97,34.04,33.9,33.92,132700.0,26.0979,26.1517,26.0441,26.0595,132700.0
2011-11-02 15:45:00,33.91,33.92,33.84,33.9,265300.0,26.0518,26.0595,25.998,26.0441,265300.0
2011-11-02 15:50:00,33.91,33.93,33.88,33.91,331400.0,26.0518,26.0672,26.0288,26.0518,331400.0
2011-11-02 15:55:00,33.91,33.95,33.89,33.93,387200.0,26.0518,26.0825,26.0365,26.0672,387200.0
2011-11-03 09:30:00,34.53,34.61,34.33,34.33,72600.0,26.5281,26.5896,26.3745,26.3745,72600.0
2011-11-03 09:35:00,34.32,34.35,34.25,34.31,48100.0,26.3668,26.3899,26.313,26.3591,48100.0
2011-11-03 09:40:00,34.3,34.35,34.16,34.16,45700.0,26.3514,26.3899,26.2439,26.2439,45700.0
2011-11-03 09:45:00,34.17,34.19,34.01,34.02,94300.0,26.2516,26.2669,26.1286,26.1363,94300.0
2011-11-03 09:50:00,34.02,34.02,33.83,33.84,75100.0,26.1363,26.1363,25.9904,25.998,75100.0
2011-11-03 09:55:00,33.83,33.87,33.76,33.81,47200.0,25.9904,26.0211,25.9366,25.975,47200.0
2011-11-03 10:00:00,33.83,33.85,33.5,33.55,109000.0,25.9904,26.0057,25.7368,25.7752,109000.0
2011-11-03 10:05:00,33.57,33.67,33.5,33.63,66900.0,25.7906,25.8674,25.7368,25.8367,66900.0
2011-11-03 10:10:00,33.62,33.73,33.55,33.73,57000.0,25.829,25.9135,25.7752,25.9135,57000.0
2011-11-03 10:15:00,33.72,33.76,33.66,33.7,68200.0,25.9058,25.9366,25.8598,25.8905,68200.0
2011-11-03 10:20:00,33.73,33.77,33.63,33.63,37200.0,25.9135,25.9443,25.8367,25.8367,37200.0
2011-11-03 10:25:00,33.64,33.82,33.63,33.76,66900.0,25.8444,25.9827,25.8367,25.9366,66900.0
2011-11-03 10:30:00,33.76,33.81,33.7,33.75,46300.0,25.9366,25.975,25.8905,25.9289,46300.0
2011-11-03 10:35:00,33.76,33.77,33.65,33.74,37600.0,25.9366,25.9443,25.8521,25.9212,37600.0
2011-11-03 10:40:00,33.75,34.0,33.75,33.97,96900.0,25.9289,26.121,25.9289,26.0979,96900.0
2011-11-03 10:45:00,33.98,34.09,33.94,34.02,77900.0,26.1056,26.1901,26.0749,26.1363,77900.0
2011-11-03 10:50:00,34.03,34.1,33.98,34.08,90100.0,26.144,26.1978,26.1056,26.1824,90100.0
2011-11-03 10:55:00,34.08,34.13,33.93,33.95,44100.0,26.1824,26.2208,26.0672,26.0825,44100.0
2011-11-03 11:00:00,33.95,33.99,33.87,33.91,98600.0,26.0825,26.1133,26.0211,26.0518,98600.0
2011-11-03 11:05:00,33.91,33.97,33.88,33.89,55900.0,26.0518,26.0979,26.0288,26.0365,55900.0
2011-11-03 11:10:00,33.89,33.97,33.87,33.91,38900.0,26.0365,26.0979,26.0211,26.0518,38900.0
2011-11-03 11:15:00,33.9,34.05,33.9,34.05,27700.0,26.0441,26.1594,26.0441,26.1594,27700.0
2011-11-03 11:20:00,34.05,34.13,34.04,34.06,26100.0,26.1594,26.2208,26.1517,26.1671,26100.0
2011-11-03 11:25:00,34.07,34.14,34.05,34.13,24600.0,26.1747,26.2285,26.1594,26.2208,24600.0
2011-11-03 11:30:00,34.14,34.18,34.05,34.17,31700.0,26.2285,26.2592,26.1594,26.2516,31700.0
2011-11-03 11:35:00,34.17,34.21,34.11,34.13,22000.0,26.2516,26.2823,26.2055,26.2208,22000.0
2011-11-03 11:40:00,34.12,34.17,34.08,34.08,30600.0,26.2132,26.2516,26.1824,26.1824,30600.0
2011-11-03 11:45:00,34.08,34.12,34.04,34.11,29700.0,26.1824,26.2132,26.1517,26.2055,29700.0
2011-11-03 11:50:00,34.1,34.16,34.08,34.14,15400.0,26.1978,26.2439,26.1824,26.2285,15400.0
2011-11-03 11:55:00,34.14,34.14,34.0,34.01,37900.0,26.2285,26.2285,26.121,26.1286,37900.0
2011-11-03 12:00:00,34.0,34.03,33.98,34.02,24500.0,26.121,26.144,26.1056,26.1363,24500.0
2011-11-03 12:05:00,34.02,34.15,33.97,34.14,38300.0,26.1363,26.2362,26.0979,26.2285,38300.0
2011-11-03 12:10:00,34.14,34.2,34.1,34.11,62200.0,26.2285,26.2746,26.1978,26.2055,62200.0
2011-11-03 12:15:00,34.11,34.16,34.09,34.12,35000.0,26.2055,26.2439,26.1901,26.2132,35000.0
2011-11-03 12:20:00,34.13,34.19,34.11,34.18,19400.0,26.2208,26.2669,26.2055,26.2592,19400.0
2011-11-03 12:25:00,34.18,34.28,34.17,34.24,33800.0,26.2592,26.3361,26.2516,26.3053,33800.0
2011-11-03 12:30:00,34.25,34.25,34.12,34.18,56400.0,26.313,26.313,26.2132,26.2592,56400.0
2011-11-03 12:35:00,34.19,34.19,34.08,34.12,31000.0,26.2669,26.2669,26.1824,26.2132,31000.0
2011-11-03 12:40:00,34.11,34.13,34.07,34.12,22900.0,26.2055,26.2208,26.1747,26.2132,22900.0
2011-11-03 12:45:00,34.13,34.29,34.11,34.27,35700.0,26.2208,26.3438,26.2055,26.3284,35700.0
2011-11-03 12:50:00,34.28,34.31,34.24,34.27,17500.0,26.3361,26.3591,26.3053,26.3284,17500.0
2011-11-03 12:55:00,34.28,34.33,34.26,34.27,17800.0,26.3361,26.3745,26.3207,26.3284,17800.0
2011-11-03 13:00:00,34.27,34.28,34.22,34.23,15100.0,26.3284,26.3361,26.29,26.2977,15100.0
2011-11-03 13:05:00,34.22,34.3,34.21,34.3,19500.0,26.29,26.3514,26.2823,26.3514,19500.0
2011-11-03 13:10:00,34.3,34.35,34.3,34.32,25700.0,26.3514,26.3899,26.3514,26.3668,25700.0
2011-11-03 13:15:00,34.32,34.38,34.32,34.36,23800.0,26.3668,26.4129,26.3668,26.3975,23800.0
2011-11-03 13:20:00,34.36,34.38,34.28,34.31,26200.0,26.3975,26.4129,26.3361,26.3591,26200.0
2011-11-03 13:25:00,34.31,34.32,34.26,34.29,17400.0,26.3591,26.3668,26.3207,26.3438,17400.0
2011-11-03 13:30:00,34.29,34.33,34.27,34.31,16900.0,26.3438,26.3745,26.3284,26.3591,16900.0
2011-11-03 13:35:00,34.3,34.37,34.27,34.35,21100.0,26.3514,26.4052,26.3284,26.3899,21100.0
2011-11-03 13:40:00,34.36,34.4,34.32,34.37,19500.0,26.3975,26.4283,26.3668,26.4052,19500.0
2011-11-03 13:45:00,34.36,34.48,34.36,34.48,28700.0,26.3975,26.4897,26.3975,26.4897,28700.0
2011-11-03 13:50:00,34.49,34.5,34.41,34.42,27900.0,26.4974,26.5051,26.4359,26.4436,27900.0
2011-11-03 13:55:00,34.42,34.42,34.27,34.3,74200.0,26.4436,26.4436,26.3284,26.3514,74200.0
2011-11-03 14:00:00,34.31,34.33,34.26,34.33,43300.0,26.3591,26.3745,26.3207,26.3745,43300.0
2011-11-03 14:05:00,34.32,34.41,34.31,34.38,28600.0,26.3668,26.4359,26.3591,26.4129,28600.0
2011-11-03 14:10:00,34.39,34.4,34.28,34.34,23100.0,26.4206,26.4283,26.3361,26.3822,23100.0
2011-11-03 14:15:00,34.36,34.4,34.29,34.3,29400.0,26.3975,26.4283,26.3438,26.3514,29400.0
2011-11-03 14:20:00,34.29,34.34,34.24,34.27,27500.0,26.3438,26.3822,26.3053,26.3284,27500.0
2011-11-03 14:25:00,34.27,34.31,34.26,34.29,20400.0,26.3284,26.3591,26.3207,26.3438,20400.0
2011-11-03 14:30:00,34.28,34.33,34.26,34.27,30000.0,26.3361,26.3745,26.3207,26.3284,30000.0
2011-11-03 14:35:00,34.27,34.29,34.21,34.27,40700.0,26.3284,26.3438,26.2823,26.3284,40700.0
2011-11-03 14:40:00,34.27,34.31,34.23,34.24,29900.0,26.3284,26.3591,26.2977,26.3053,29900.0
2011-11-03 14:45:00,34.23,34.26,34.21,34.21,22900.0,26.2977,26.3207,26.2823,26.2823,22900.0
2011-11-03 14:50:00,34.21,34.26,34.21,34.24,23900.0,26.2823,26.3207,26.2823,26.3053,23900.0
2011-11-03 14:55:00,34.24,34.28,34.23,34.26,45900.0,26.3053,26.3361,26.2977,26.3207,45900.0
2011-11-03 15:00:00,34.27,34.34,34.26,34.33,19100.0,26.3284,26.3822,26.3207,26.3745,19100.0
2011-11-03 15:05:00,34.34,34.35,34.29,34.35,38300.0,26.3822,26.3899,26.3438,26.3899,38300.0
2011-11-03 15:10:00,34.36,34.4,34.28,34.32,51500.0,26.3975,26.4283,26.3361,26.3668,51500.0
2011-11-03 15:15:00,34.33,34.39,34.31,34.33,44300.0,26.3745,26.4206,26.3591,26.3745,44300.0
2011-11-03 15:20:00,34.34,34.37,34.28,34.34,33800.0,26.3822,26.4052,26.3361,26.3822,33800.0
2011-11-03 15:25:00,34.36,34.42,34.33,34.39,56600.0,26.3975,26.4436,26.3745,26.4206,56600.0
2011-11-03 15:30:00,34.39,34.49,34.38,34.42,65100.0,26.4206,26.4974,26.4129,26.4436,65100.0
2011-11-03 15:35:00,34.41,34.42,34.29,34.3,77800.0,26.4359,26.4436,26.3438,26.3514,77800.0
2011-11-03 15:40:00,34.3,34.31,34.25,34.28,131600.0,26.3514,26.3591,26.313,26.3361,131600.0
2011-11-03 15:45:00,34.28,34.34,34.25,34.34,88900.0,26.3361,26.3822,26.313,26.3822,88900.0
2011-11-03 15:50:00,34.35,34.49,34.35,34.43,189300.0,26.3899,26.4974,26.3899,26.4513,189300.0
2011-11-03 15:55:00,34.42,34.47,34.34,34.36,284500.0,26.4436,26.482,26.3822,26.3975,284500.0
2011-11-04 09:30:00,33.96,34.1,33.93,33.95,50400.0,26.0902,26.1978,26.0672,26.0825,50400.0
2011-11-04 09:35:00,33.96,34.19,33.95,34.1,28500.0,26.0902,26.2669,26.0825,26.1978,28500.0
2011-11-04 09:40:00,34.1,34.24,34.08,34.23,62000.0,26.1978,26.3053,26.1824,26.2977,62000.0
2011-11-04 09:45:00,34.22,34.27,34.14,34.22,41700.0,26.29,26.3284,26.2285,26.29,41700.0
2011-11-04 09:50:00,34.23,34.25,34.08,34.14,37200.0,26.2977,26.313,26.1824,26.2285,37200.0
2011-11-04 09:55:00,34.14,34.21,34.04,34.06,43500.0,26.2285,26.2823,26.1517,26.1671,43500.0
2011-11-04 10:00:00,34.03,34.09,33.94,34.0,37200.0,26.144,26.1901,26.0749,26.121,37200.0
2011-11-04 10:05:00,34.0,34.02,33.94,33.97,27100.0,26.121,26.1363,26.0749,26.0979,27100.0
2011-11-04 10:10:00,33.98,34.07,33.98,33.98,13800.0,26.1056,26.1747,26.1056,26.1056,13800.0
2011-11-04 10:15:00,33.98,34.01,33.89,33.9,26200.0,26.1056,26.1286,26.0365,26.0441,26200.0
2011-11-04 10:20:00,33.89,33.9,33.74,33.8,31200.0,26.0365,26.0441,25.9212,25.9673,31200.0
2011-11-04 10:25:00,33.8,33.89,33.8,33.86,15500.0,25.9673,26.0365,25.9673,26.0134,15500.0
2011-11-04 10:30:00,33.85,33.85,33.76,33.77,19000.0,26.0057,26.0057,25.9366,25.9443,19000.0
2011-11-04 10:35:00,33.78,33.79,33.69,33.72,34800.0,25.9519,25.9596,25.8828,25.9058,34800.0
2011-11-04 10:40:00,33.72,33.8,33.71,33.79,22800.0,25.9058,25.9673,25.8982,25.9596,22800.0
2011-11-04 10:45:00,33.79,33.81,33.75,33.8,24700.0,25.9596,25.975,25.9289,25.9673,24700.0
2011-11-04 10:50:00,33.8,33.81,33.7,33.75,44600.0,25.9673,25.975,25.8905,25.9289,44600.0
2011-11-04 10:55:00,33.75,33.81,33.74,33.81,20200.0,25.9289,25.975,25.9212,25.975,20200.0
2011-11-04 11:00:00,33.82,33.92,33.81,33.88,37400.0,25.9827,26.0595,25.975,26.0288,37400.0
2011-11-04 11:05:00,33.89,33.89,33.83,33.84,17400.0,26.0365,26.0365,25.9904,25.998,17400.0
2011-11-04 11:10:00,33.85,33.88,33.81,33.82,12200.0,26.0057,26.0288,25.975,25.9827,12200.0
2011-11-04 11:15:00,33.82,33.83,33.66,33.66,45100.0,25.9827,25.9904,25.8598,25.8598,45100.0
2011-11-04 11:20:00,33.66,33.74,33.62,33.68,52600.0,25.8598,25.9212,25.829,25.8751,52600.0
2011-11-04 11:25:00,33.68,33.81,33.65,33.78,23100.0,25.8751,25.975,25.8521,25.9519,23100.0
2011-11-04 11:30:00,33.78,33.83,33.75,33.82,17600.0,25.9519,25.9904,25.9289,25.9827,17600.0
2011-11-04 11:35:00,33.82,33.87,33.74,33.87,39100.0,25.9827,26.0211,25.9212,26.0211,39100.0
2011-11-04 11:40:00,33.87,33.87,33.79,33.82,17200.0,26.0211,26.0211,25.9596,25.9827,17200.0
2011-11-04 11:45:00,33.84,33.9,33.81,33.83,15900.0,25.998,26.0441,25.975,25.9904,15900.0
2011-11-04 11:50:00,33.82,33.84,33.8,33.84,11300.0,25.9827,25.998,25.9673,25.998,11300.0
2011-11-04 11:55:00,33.83,33.87,33.76,33.77,71800.0,25.9904,26.0211,25.9366,25.9443,71800.0
2011-11-04 12:00:00,33.77,33.86,33.77,33.78,38500.0,25.9443,26.0134,25.9443,25.9519,38500.0
2011-11-04 12:05:00,33.77,33.8,33.7,33.7,20900.0,25.9443,25.9673,25.8905,25.8905,20900.0
2011-11-04 12:10:00,33.71,33.82,33.71,33.82,16400.0,25.8982,25.9827,25.8982,25.9827,16400.0
2011-11-04 12:15:00,33.82,33.82,33.75,33.77,25500.0,25.9827,25.9827,25.9289,25.9443,25500.0
2011-11-04 12:20:00,33.77,33.78,33.7,33.7,24500.0,25.9443,25.9519,25.8905,25.8905,24500.0
2011-11-04 12:25:00,33.72,33.79,33.71,33.71,49800.0,25.9058,25.9596,25.8982,25.8982,49800.0
2011-11-04 12:30:00,33.72,33.72,33.68,33.7,21800.0,25.9058,25.9058,25.8751,25.8905,21800.0
2011-11-04 12:35:00,33.69,33.7,33.65,33.65,22200.0,25.8828,25.8905,25.8521,25.8521,22200.0
2011-11-04 12:40:00,33.66,33.69,33.6,33.61,28800.0,25.8598,25.8828,25.8137,25.8213,28800.0
2011-11-04 12:45:00,33.6,33.66,33.59,33.63,20500.0,25.8137,25.8598,25.806,25.8367,20500.0
2011-11-04 12:50:00,33.62,33.62,33.53,33.54,60300.0,25.829,25.829,25.7599,25.7676,60300.0
2011-11-04 12:55:00,33.55,33.61,33.52,33.61,19000.0,25.7752,25.8213,25.7522,25.8213,19000.0
2011-11-04 13:00:00,33.62,33.63,33.58,33.59,24800.0,25.829,25.8367,25.7983,25.806,24800.0
2011-11-04 13:05:00,33.57,33.66,33.57,33.66,19800.0,25.7906,25.8598,25.7906,25.8598,19800.0
2011-11-04 13:10:00,33.67,33.73,33.66,33.7,22300.0,25.8674,25.9135,25.8598,25.8905,22300.0
2011-11-04 13:15:00,33.7,33.76,33.7,33.74,15700.0,25.8905,25.9366,25.8905,25.9212,15700.0
2011-11-04 13:20:00,33.75,33.77,33.69,33.74,20000.0,25.9289,25.9443,25.8828,25.9212,20000.0
2011-11-04 13:25:00,33.74,33.76,33.71,33.75,26600.0,25.9212,25.9366,25.8982,25.9289,26600.0
2011-11-04 13:30:00,33.75,33.79,33.75,33.78,10200.0,25.9289,25.9596,25.9289,25.9519,10200.0
2011-11-04 13:35:00,33.79,33.82,33.78,33.78,10800.0,25.9596,25.9827,25.9519,25.9519,10800.0
2011-11-04 13:40:00,33.79,33.9,33.78,33.9,11000.0,25.9596,26.0441,25.9519,26.0441,11000.0
2011-11-04 13:45:00,33.9,33.98,33.86,33.92,26500.0,26.0441,26.1056,26.0134,26.0595,26500.0
2011-11-04 13:50:00,33.93,33.96,33.91,33.95,17400.0,26.0672,26.0902,26.0518,26.0825,17400.0
2011-11-04 13:55:00,33.95,33.95,33.87,33.94,13000.0,26.0825,26.0825,26.0211,26.0749,13000.0
2011-11-04 14:00:00,33.94,33.95,33.87,33.88,18000.0,26.0749,26.0825,26.0211,26.0288,18000.0
2011-11-04 14:05:00,33.89,33.95,33.87,33.93,11700.0,26.0365,26.0825,26.0211,26.0672,11700.0
2011-11-04 14:10:00,33.93,33.93,33.88,33.9,8200.0,26.0672,26.0672,26.0288,26.0441,8200.0
2011-11-04 14:15:00,33.89,33.95,33.86,33.95,9000.0,26.0365,26.0825,26.0134,26.0825,9000.0
2011-11-04 14:20:00,33.94,33.99,33.9,33.96,26500.0,26.0749,26.1133,26.0441,26.0902,26500.0
2011-11-04 14:25:00,33.97,34.0,33.96,33.97,11100.0,26.0979,26.121,26.0902,26.0979,11100.0
2011-11-04 14:30:00,33.96,34.0,33.94,33.94,8300.0,26.0902,26.121,26.0749,26.0749,8300.0
2011-11-04 14:35:00,33.93,33.94,33.8,33.81,46700.0,26.0672,26.0749,25.9673,25.975,46700.0
2011-11-04 14:40:00,33.8,33.85,33.8,33.83,15200.0,25.9673,26.0057,25.9673,25.9904,15200.0
2011-11-04 14:45:00,33.83,33.95,33.83,33.9,32100.0,25.9904,26.0825,25.9904,26.0441,32100.0
2011-11-04 14:50:00,33.9,33.93,33.9,33.93,12100.0,26.0441,26.0672,26.0441,26.0672,12100.0
2011-11-04 14:55:00,33.93,33.97,33.92,33.96,35300.0,26.0672,26.0979,26.0595,26.0902,35300.0
2011-11-04 15:00:00,33.96,33.97,33.91,33.91,22100.0,26.0902,26.0979,26.0518,26.0518,22100.0
2011-11-04 15:05:00,33.9,33.9,33.79,33.79,27400.0,26.0441,26.0441,25.9596,25.9596,27400.0
2011-11-04 15:10:00,33.78,33.87,33.78,33.86,19200.0,25.9519,26.0211,25.9519,26.0134,19200.0
2011-11-04 15:15:00,33.86,33.9,33.86,33.89,32800.0,26.0134,26.0441,26.0134,26.0365,32800.0
2011-11-04 15:20:00,33.89,33.9,33.84,33.89,33800.0,26.0365,26.0441,25.998,26.0365,33800.0
2011-11-04 15:25:00,33.89,33.95,33.89,33.92,22700.0,26.0365,26.0825,26.0365,26.0595,22700.0
2011-11-04 15:30:00,33.91,34.01,33.9,33.97,82800.0,26.0518,26.1286,26.0441,26.0979,82800.0
2011-11-04 15:35:00,33.97,33.98,33.91,33.94,53300.0,26.0979,26.1056,26.0518,26.0749,53300.0
2011-11-04 15:40:00,33.94,34.07,33.94,34.06,52600.0,26.0749,26.1747,26.0749,26.1671,52600.0
2011-11-04 15:45:00,34.06,34.14,34.05,34.07,99900.0,26.1671,26.2285,26.1594,26.1747,99900.0
2011-11-04 15:50:00,34.07,34.07,33.94,34.0,120700.0,26.1747,26.1747,26.0749,26.121,120700.0
2011-11-04 15:55:00,33.98,34.08,33.94,34.06,176000.0,26.1056,26.1824,26.0749,26.1671,176000.0
2011-11-07 09:30:00,34.09,34.19,34.05,34.18,38400.0,26.1901,26.2669,26.1594,26.2592,38400.0
2011-11-07 09:35:00,34.17,34.35,34.17,34.33,56400.0,26.2516,26.3899,26.2516,26.3745,56400.0
2011-11-07 09:40:00,34.33,34.34,34.23,34.33,46200.0,26.3745,26.3822,26.2977,26.3745,46200.0
2011-11-07 09:45:00,34.33,34.45,34.33,34.41,71000.0,26.3745,26.4667,26.3745,26.4359,71000.0
2011-11-07 09:50:00,34.42,34.53,34.37,34.53,63400.0,26.4436,26.5281,26.4052,26.5281,63400.0
2011-11-07 09:55:00,34.53,34.53,34.41,34.44,49700.0,26.5281,26.5281,26.4359,26.459,49700.0
2011-11-07 10:00:00,34.43,34.48,34.27,34.3,95100.0,26.4513,26.4897,26.3284,26.3514,95100.0
2011-11-07 10:05:00,34.3,34.36,34.25,34.36,68500.0,26.3514,26.3975,26.313,26.3975,68500.0
2011-11-07 10:10:00,34.37,34.4,34.29,34.29,52900.0,26.4052,26.4283,26.3438,26.3438,52900.0
2011-11-07 10:15:00,34.3,34.32,34.17,34.2,67800.0,26.3514,26.3668,26.2516,26.2746,67800.0
2011-11-07 10:20:00,34.2,34.22,34.13,34.16,64900.0,26.2746,26.29,26.2208,26.2439,64900.0
2011-11-07 10:25:00,34.16,34.2,34.12,34.17,25900.0,26.2439,26.2746,26.2132,26.2516,25900.0
2011-11-07 10:30:00,34.17,34.17,34.08,34.09,47300.0,26.2516,26.2516,26.1824,26.1901,47300.0
2011-11-07 10:35:00,34.08,34.11,34.0,34.05,36700.0,26.1824,26.2055,26.121,26.1594,36700.0
2011-11-07 10:40:00,34.06,34.09,34.02,34.09,41500.0,26.1671,26.1901,26.1363,26.1901,41500.0
2011-11-07 10:45:00,34.08,34.09,33.97,33.98,131700.0,26.1824,26.1901,26.0979,26.1056,131700.0
2011-11-07 10:50:00,33.99,34.04,33.9,33.9,64600.0,26.1133,26.1517,26.0441,26.0441,64600.0
2011-11-07 10:55:00,33.91,33.98,33.89,33.95,41200.0,26.0518,26.1056,26.0365,26.0825,41200.0
2011-11-07 11:00:00,33.95,34.06,33.92,34.06,48300.0,26.0825,26.1671,26.0595,26.1671,48300.0
2011-11-07 11:05:00,34.05,34.08,33.98,33.98,46500.0,26.1594,26.1824,26.1056,26.1056,46500.0
2011-11-07 11:10:00,33.98,34.11,33.98,34.09,46900.0,26.1056,26.2055,26.1056,26.1901,46900.0
2011-11-07 11:15:00,34.09,34.13,33.99,34.02,57500.0,26.1901,26.2208,26.1133,26.1363,57500.0
2011-11-07 11:20:00,34.01,34.02,33.91,34.0,46800.0,26.1286,26.1363,26.0518,26.121,46800.0
2011-11-07 11:25:00,34.0,34.0,33.86,33.91,60500.0,26.121,26.121,26.0134,26.0518,60500.0
2011-11-07 11:30:00,33.91,33.91,33.73,33.82,137500.0,26.0518,26.0518,25.9135,25.9827,137500.0
2011-11-07 11:35:00,33.82,33.87,33.76,33.86,24500.0,25.9827,26.0211,25.9366,26.0134,24500.0
2011-11-07 11:40:00,33.85,33.87,33.77,33.83,27900.0,26.0057,26.0211,25.9443,25.9904,27900.0
2011-11-07 11:45:00,33.83,33.86,33.74,33.74,55300.0,25.9904,26.0134,25.9212,25.9212,55300.0
2011-11-07 11:50:00,33.74,33.76,33.66,33.7,81900.0,25.9212,25.9366,25.8598,25.8905,81900.0
2011-11-07 11:55:00,33.7,33.71,33.66,33.69,49400.0,25.8905,25.8982,25.8598,25.8828,49400.0
2011-11-07 12:00:00,33.69,33.83,33.69,33.83,37200.0,25.8828,25.9904,25.8828,25.9904,37200.0
2011-11-07 12:05:00,33.82,33.9,33.82,33.83,58900.0,25.9827,26.0441,25.9827,25.9904,58900.0
2011-11-07 12:10:00,33.84,33.84,33.74,33.75,46600.0,25.998,25.998,25.9212,25.9289,46600.0
2011-11-07 12:15:00,33.75,33.75,33.61,33.61,47800.0,25.9289,25.9289,25.8213,25.8213,47800.0
2011-11-07 12:20:00,33.61,33.67,33.58,33.65,38100.0,25.8213,25.8674,25.7983,25.8521,38100.0
2011-11-07 12:25:00,33.65,33.66,33.63,33.65,20400.0,25.8521,25.8598,25.8367,25.8521,20400.0
2011-11-07 12:30:00,33.66,33.67,33.59,33.63,23700.0,25.8598,25.8674,25.806,25.8367,23700.0
2011-11-07 12:35:00,33.63,33.63,33.59,33.59,36100.0,25.8367,25.8367,25.806,25.806,36100.0
2011-11-07 12:40:00,33.6,33.65,33.59,33.59,31000.0,25.8137,25.8521,25.806,25.806,31000.0
2011-11-07 12:45:00,33.6,33.63,33.58,33.6,72800.0,25.8137,25.8367,25.7983,25.8137,72800.0
2011-11-07 12:50:00,33.61,33.61,33.58,33.61,78600.0,25.8213,25.8213,25.7983,25.8213,78600.0
2011-11-07 12:55:00,33.61,33.62,33.58,33.58,86600.0,25.8213,25.829,25.7983,25.7983,86600.0
2011-11-07 13:00:00,33.59,33.6,33.56,33.56,17100.0,25.806,25.8137,25.7829,25.7829,17100.0
2011-11-07 13:05:00,33.58,33.61,33.57,33.61,9800.0,25.7983,25.8213,25.7906,25.8213,9800.0
2011-11-07 13:10:00,33.6,33.61,33.6,33.61,13800.0,25.8137,25.8213,25.8137,25.8213,13800.0
2011-11-07 13:15:00,33.61,33.7,33.61,33.69,34600.0,25.8213,25.8905,25.8213,25.8828,34600.0
2011-11-07 13:20:00,33.69,33.7,33.67,33.68,15400.0,25.8828,25.8905,25.8674,25.8751,15400.0
2011-11-07 13:25:00,33.69,33.76,33.68,33.76,12200.0,25.8828,25.9366,25.8751,25.9366,12200.0
2011-11-07 13:30:00,33.76,33.78,33.75,33.78,8400.0,25.9366,25.9519,25.9289,25.9519,8400.0
2011-11-07 13:35:00,33.77,33.8,33.77,33.79,30000.0,25.9443,25.9673,25.9443,25.9596,30000.0
2011-11-07 13:40:00,33.79,33.79,33.76,33.77,21100.0,25.9596,25.9596,25.9366,25.9443,21100.0
2011-11-07 13:45:00,33.77,33.78,33.68,33.69,28600.0,25.9443,25.9519,25.8751,25.8828,28600.0
2011-11-07 13:50:00,33.68,33.69,33.63,33.64,30100.0,25.8751,25.8828,25.8367,25.8444,30100.0
2011-11-07 13:55:00,33.65,33.85,33.64,33.84,127500.0,25.8521,26.0057,25.8444,25.998,127500.0
2011-11-07 14:00:00,33.84,33.85,33.76,33.84,77600.0,25.998,26.0057,25.9366,25.998,77600.0
2011-11-07 14:05:00,33.85,33.85,33.73,33.73,85100.0,26.0057,26.0057,25.9135,25.9135,85100.0
2011-11-07 14:10:00,33.74,33.77,33.72,33.72,96200.0,25.9212,25.9443,25.9058,25.9058,96200.0
2011-11-07 14:15:00,33.71,33.73,33.68,33.69,63500.0,25.8982,25.9135,25.8751,25.8828,63500.0
2011-11-07 14:20:00,33.68,33.76,33.68,33.76,87900.0,25.8751,25.9366,25.8751,25.9366,87900.0
2011-11-07 14:25:00,33.76,33.82,33.75,33.77,35600.0,25.9366,25.9827,25.9289,25.9443,35600.0
2011-11-07 14:30:00,33.77,33.77,33.7,33.72,51400.0,25.9443,25.9443,25.8905,25.9058,51400.0
2011-11-07 14:35:00,33.72,33.76,33.69,33.74,63500.0,25.9058,25.9366,25.8828,25.9212,63500.0
2011-11-07 14:40:00,33.75,33.75,33.68,33.71,65600.0,25.9289,25.9289,25.8751,25.8982,65600.0
2011-11-07 14:45:00,33.71,33.73,33.67,33.72,58800.0,25.8982,25.9135,25.8674,25.9058,58800.0
2011-11-07 14:50:00,33.72,33.76,33.7,33.75,103800.0,25.9058,25.9366,25.8905,25.9289,103800.0
2011-11-07 14:55:00,33.74,33.9,33.73,33.89,35800.0,25.9212,26.0441,25.9135,26.0365,35800.0
2011-11-07 15:00:00,33.89,33.89,33.84,33.84,19400.0,26.0365,26.0365,25.998,25.998,19400.0
2011-11-07 15:05:00,33.83,33.93,33.83,33.91,52800.0,25.9904,26.0672,25.9904,26.0518,52800.0
2011-11-07 15:10:00,33.91,33.97,33.91,33.97,43900.0,26.0518,26.0979,26.0518,26.0979,43900.0
2011-11-07 15:15:00,33.97,33.99,33.83,33.84,48200.0,26.0979,26.1133,25.9904,25.998,48200.0
2011-11-07 15:20:00,33.83,33.9,33.83,33.85,31000.0,25.9904,26.0441,25.9904,26.0057,31000.0
2011-11-07 15:25:00,33.86,33.86,33.76,33.76,34800.0,26.0134,26.0134,25.9366,25.9366,34800.0
2011-11-07 15:30:00,33.77,33.82,33.76,33.8,81500.0,25.9443,25.9827,25.9366,25.9673,81500.0
2011-11-07 15:35:00,33.8,33.94,33.8,33.91,72800.0,25.9673,26.0749,25.9673,26.0518,72800.0
2011-11-07 15:40:00,33.92,33.97,33.89,33.94,85700.0,26.0595,26.0979,26.0365,26.0749,85700.0
2011-11-07 15:45:00,33.94,33.96,33.89,33.93,127500.0,26.0749,26.0902,26.0365,26.0672,127500.0
2011-11-07 15:50:00,33.93,34.02,33.89,33.96,179600.0,26.0672,26.1363,26.0365,26.0902,179600.0
2011-11-07 15:55:00,33.97,33.98,33.9,33.93,219100.0,26.0979,26.1056,26.0441,26.0672,219100.0
2011-11-08 09:30:00,34.51,34.55,34.43,34.46,99200.0,26.5128,26.5435,26.4513,26.4744,99200.0
2011-11-08 09:35:00,34.46,34.46,34.25,34.36,89200.0,26.4744,26.4744,26.313,26.3975,89200.0
2011-11-08 09:40:00,34.36,34.41,34.32,34.4,34100.0,26.3975,26.4359,26.3668,26.4283,34100.0
2011-11-08 09:45:00,34.39,34.42,34.32,34.35,58600.0,26.4206,26.4436,26.3668,26.3899,58600.0
2011-11-08 09:50:00,34.35,34.41,34.32,34.33,42400.0,26.3899,26.4359,26.3668,26.3745,42400.0
2011-11-08 09:55:00,34.33,34.47,34.33,34.47,39000.0,26.3745,26.482,26.3745,26.482,39000.0
2011-11-08 10:00:00,34.47,34.49,34.38,34.38,29000.0,26.482,26.4974,26.4129,26.4129,29000.0
2011-11-08 10:05:00,34.38,34.38,34.33,34.38,29700.0,26.4129,26.4129,26.3745,26.4129,29700.0
2011-11-08 10:10:00,34.37,34.37,34.2,34.25,107600.0,26.4052,26.4052,26.2746,26.313,107600.0
2011-11-08 10:15:00,34.25,34.31,34.21,34.26,50200.0,26.313,26.3591,26.2823,26.3207,50200.0
2011-11-08 10:20:00,34.27,34.3,34.22,34.26,51200.0,26.3284,26.3514,26.29,26.3207,51200.0
2011-11-08 10:25:00,34.26,34.26,34.07,34.08,48500.0,26.3207,26.3207,26.1747,26.1824,48500.0
2011-11-08 10:30:00,34.08,34.09,34.02,34.03,66500.0,26.1824,26.1901,26.1363,26.144,66500.0
2011-11-08 10:35:00,34.03,34.15,34.02,34.13,44600.0,26.144,26.2362,26.1363,26.2208,44600.0
2011-11-08 10:40:00,34.14,34.15,34.08,34.11,16300.0,26.2285,26.2362,26.1824,26.2055,16300.0
2011-11-08 10:45:00,34.11,34.17,34.09,34.13,55800.0,26.2055,26.2516,26.1901,26.2208,55800.0
2011-11-08 10:50:00,34.13,34.15,34.0,34.09,27700.0,26.2208,26.2362,26.121,26.1901,27700.0
2011-11-08 10:55:00,34.09,34.18,34.07,34.09,55200.0,26.1901,26.2592,26.1747,26.1901,55200.0
2011-11-08 11:00:00,34.09,34.14,34.03,34.1,38800.0,26.1901,26.2285,26.144,26.1978,38800.0
2011-11-08 11:05:00,34.09,34.16,34.06,34.09,58800.0,26.1901,26.2439,26.1671,26.1901,58800.0
2011-11-08 11:10:00,34.09,34.16,34.05,34.11,91900.0,26.1901,26.2439,26.1594,26.2055,91900.0
2011-11-08 11:15:00,34.09,34.11,33.98,33.98,27200.0,26.1901,26.2055,26.1056,26.1056,27200.0
2011-11-08 11:20:00,33.99,34.0,33.87,33.88,40800.0,26.1133,26.121,26.0211,26.0288,40800.0
2011-11-08 11:25:00,33.88,34.0,33.86,34.0,42000.0,26.0288,26.121,26.0134,26.121,42000.0
2011-11-08 11:30:00,33.99,34.03,33.86,33.87,48900.0,26.1133,26.144,26.0134,26.0211,48900.0
2011-11-08 11:35:00,33.87,33.93,33.84,33.91,19900.0,26.0211,26.0672,25.998,26.0518,19900.0
2011-11-08 11:40:00,33.91,33.93,33.82,33.93,21400.0,26.0518,26.0672,25.9827,26.0672,21400.0
2011-11-08 11:45:00,33.93,33.97,33.91,33.94,28000.0,26.0672,26.0979,26.0518,26.0749,28000.0
2011-11-08 11:50:00,33.93,33.96,33.91,33.95,15300.0,26.0672,26.0902,26.0518,26.0825,15300.0
2011-11-08 11:55:00,33.95,33.95,33.85,33.89,22100.0,26.0825,26.0825,26.0057,26.0365,22100.0
2011-11-08 12:00:00,33.9,33.96,33.83,33.94,27000.0,26.0441,26.0902,25.9904,26.0749,27000.0
2011-11-08 12:05:00,33.94,33.96,33.9,33.96,14900.0,26.0749,26.0902,26.0441,26.0902,14900.0
2011-11-08 12:10:00,33.95,33.96,33.92,33.96,12700.0,26.0825,26.0902,26.0595,26.0902,12700.0
2011-11-08 12:15:00,33.95,33.99,33.92,33.98,54900.0,26.0825,26.1133,26.0595,26.1056,54900.0
2011-11-08 12:20:00,33.99,34.0,33.89,33.89,21900.0,26.1133,26.121,26.0365,26.0365,21900.0
2011-11-08 12:25:00,33.88,33.91,33.84,33.84,14300.0,26.0288,26.0518,25.998,25.998,14300.0
2011-11-08 12:30:00,33.84,33.92,33.84,33.92,23800.0,25.998,26.0595,25.998,26.0595,23800.0
2011-11-08 12:35:00,33.92,33.96,33.9,33.94,29400.0,26.0595,26.0902,26.0441,26.0749,29400.0
2011-11-08 12:40:00,33.96,33.96,33.89,33.9,12800.0,26.0902,26.0902,26.0365,26.0441,12800.0
2011-11-08 12:45:00,33.9,33.91,33.79,33.82,30500.0,26.0441,26.0518,25.9596,25.9827,30500.0
2011-11-08 12:50:00,33.82,33.82,33.77,33.79,20000.0,25.9827,25.9827,25.9443,25.9596,20000.0
2011-11-08 12:55:00,33.79,33.83,33.78,33.83,13200.0,25.9596,25.9904,25.9519,25.9904,13200.0
2011-11-08 13:00:00,33.83,33.89,33.81,33.88,11300.0,25.9904,26.0365,25.975,26.0288,11300.0
2011-11-08 13:05:00,33.88,33.88,33.8,33.8,13400.0,26.0288,26.0288,25.9673,25.9673,13400.0
2011-11-08 13:10:00,33.8,33.8,33.76,33.76,25400.0,25.9673,25.9673,25.9366,25.9366,25400.0
2011-11-08 13:15:00,33.75,33.77,33.72,33.73,15900.0,25.9289,25.9443,25.9058,25.9135,15900.0
2011-11-08 13:20:00,33.72,33.8,33.72,33.79,22900.0,25.9058,25.9673,25.9058,25.9596,22900.0
2011-11-08 13:25:00,33.79,33.85,33.79,33.83,20300.0,25.9596,26.0057,25.9596,25.9904,20300.0
2011-11-08 13:30:00,33.84,33.89,33.82,33.89,39700.0,25.998,26.0365,25.9827,26.0365,39700.0
2011-11-08 13:35:00,33.89,33.92,33.83,33.91,38100.0,26.0365,26.0595,25.9904,26.0518,38100.0
2011-11-08 13:40:00,33.91,33.95,33.89,33.94,17900.0,26.0518,26.0825,26.0365,26.0749,17900.0
2011-11-08 13:45:00,33.94,34.13,33.92,34.09,60800.0,26.0749,26.2208,26.0595,26.1901,60800.0
2011-11-08 13:50:00,34.09,34.15,34.08,34.11,35300.0,26.1901,26.2362,26.1824,26.2055,35300.0
2011-11-08 13:55:00,34.1,34.2,34.09,34.19,40100.0,26.1978,26.2746,26.1901,26.2669,40100.0
2011-11-08 14:00:00,34.19,34.21,34.14,34.17,31800.0,26.2669,26.2823,26.2285,26.2516,31800.0
2011-11-08 14:05:00,34.17,34.18,34.05,34.08,19700.0,26.2516,26.2592,26.1594,26.1824,19700.0
2011-11-08 14:10:00,34.08,34.12,34.06,34.1,17200.0,26.1824,26.2132,26.1671,26.1978,17200.0
2011-11-08 14:15:00,34.11,34.12,34.03,34.03,29200.0,26.2055,26.2132,26.144,26.144,29200.0
2011-11-08 14:20:00,34.03,34.03,33.99,34.02,155600.0,26.144,26.144,26.1133,26.1363,155600.0
2011-11-08 14:25:00,34.02,34.1,33.97,34.1,72400.0,26.1363,26.1978,26.0979,26.1978,72400.0
2011-11-08 14:30:00,34.1,34.15,34.07,34.09,34800.0,26.1978,26.2362,26.1747,26.1901,34800.0
2011-11-08 14:35:00,34.09,34.13,34.09,34.13,18500.0,26.1901,26.2208,26.1901,26.2208,18500.0
2011-11-08 14:40:00,34.13,34.2,34.11,34.15,84400.0,26.2208,26.2746,26.2055,26.2362,84400.0
2011-11-08 14:45:00,34.16,34.22,34.16,34.22,36000.0,26.2439,26.29,26.2439,26.29,36000.0
2011-11-08 14:50:00,34.22,34.3,34.22,34.27,44400.0,26.29,26.3514,26.29,26.3284,44400.0
2011-11-08 14:55:00,34.27,34.32,34.21,34.25,47800.0,26.3284,26.3668,26.2823,26.313,47800.0
2011-11-08 15:00:00,34.25,34.26,34.18,34.19,31700.0,26.313,26.3207,26.2592,26.2669,31700.0
2011-11-08 15:05:00,34.18,34.26,34.16,34.24,49100.0,26.2592,26.3207,26.2439,26.3053,49100.0
2011-11-08 15:10:00,34.23,34.32,34.23,34.32,43500.0,26.2977,26.3668,26.2977,26.3668,43500.0
2011-11-08 15:15:00,34.33,34.39,34.33,34.37,78000.0,26.3745,26.4206,26.3745,26.4052,78000.0
2011-11-08 15:20:00,34.38,34.39,34.34,34.37,41800.0,26.4129,26.4206,26.3822,26.4052,41800.0
2011-11-08 15:25:00,34.37,34.4,34.34,34.39,47700.0,26.4052,26.4283,26.3822,26.4206,47700.0
2011-11-08 15:30:00,34.4,34.45,34.39,34.45,63300.0,26.4283,26.4667,26.4206,26.4667,63300.0
2011-11-08 15:35:00,34.45,34.46,34.38,34.39,71300.0,26.4667,26.4744,26.4129,26.4206,71300.0
2011-11-08 15:40:00,34.4,34.41,34.29,34.3,85000.0,26.4283,26.4359,26.3438,26.3514,85000.0
2011-11-08 15:45:00,34.31,34.36,34.26,34.35,147800.0,26.3591,26.3975,26.3207,26.3899,147800.0
2011-11-08 15:50:00,34.35,34.45,34.35,34.44,186900.0,26.3899,26.4667,26.3899,26.459,186900.0
2011-11-08 15:55:00,34.44,34.44,34.35,34.4,216000.0,26.459,26.459,26.3899,26.4283,216000.0
2011-11-09 09:30:00,33.28,33.35,33.15,33.22,160900.0,25.5678,25.6216,25.4679,25.5217,160900.0
2011-11-09 09:35:00,33.22,33.27,33.07,33.08,111900.0,25.5217,25.5601,25.4065,25.4142,111900.0
2011-11-09 09:40:00,33.07,33.09,32.98,33.06,193300.0,25.4065,25.4218,25.3373,25.3988,193300.0
2011-11-09 09:45:00,33.05,33.06,32.97,33.05,68300.0,25.3911,25.3988,25.3296,25.3911,68300.0
2011-11-09 09:50:00,33.04,33.07,32.87,32.88,64100.0,25.3834,25.4065,25.2528,25.2605,64100.0
2011-11-09 09:55:00,32.88,32.98,32.86,32.96,40200.0,25.2605,25.3373,25.2451,25.322,40200.0
2011-11-09 10:00:00,32.96,33.09,32.95,33.08,33700.0,25.322,25.4218,25.3143,25.4142,33700.0
2011-11-09 10:05:00,33.08,33.1,33.01,33.03,45100.0,25.4142,25.4295,25.3604,25.3757,45100.0
2011-11-09 10:10:00,33.03,33.13,33.01,33.11,43300.0,25.3757,25.4526,25.3604,25.4372,43300.0
2011-11-09 10:15:00,33.11,33.16,33.08,33.12,31500.0,25.4372,25.4756,25.4142,25.4449,31500.0
2011-11-09 10:20:00,33.11,33.13,33.08,33.08,31000.0,25.4372,25.4526,25.4142,25.4142,31000.0
2011-11-09 10:25:00,33.08,33.08,32.91,32.94,57000.0,25.4142,25.4142,25.2836,25.3066,57000.0
2011-11-09 10:30:00,32.94,33.02,32.9,32.98,34900.0,25.3066,25.3681,25.2759,25.3373,34900.0
2011-11-09 10:35:00,32.98,32.99,32.87,32.89,67900.0,25.3373,25.345,25.2528,25.2682,67900.0
2011-11-09 10:40:00,32.89,32.92,32.89,32.91,24600.0,25.2682,25.2912,25.2682,25.2836,24600.0
2011-11-09 10:45:00,32.93,33.14,32.92,33.09,57700.0,25.2989,25.4603,25.2912,25.4218,57700.0
2011-11-09 10:50:00,33.1,33.2,33.09,33.15,111600.0,25.4295,25.5063,25.4218,25.4679,111600.0
2011-11-09 10:55:00,33.15,33.21,33.12,33.18,53200.0,25.4679,25.514,25.4449,25.491,53200.0
2011-11-09 11:00:00,33.19,33.19,33.13,33.13,68600.0,25.4987,25.4987,25.4526,25.4526,68600.0
2011-11-09 11:05:00,33.14,33.2,33.14,33.18,27400.0,25.4603,25.5063,25.4603,25.491,27400.0
2011-11-09 11:10:00,33.17,33.21,33.16,33.16,26400.0,25.4833,25.514,25.4756,25.4756,26400.0
2011-11-09 11:15:00,33.16,33.25,33.15,33.21,172700.0,25.4756,25.5448,25.4679,25.514,172700.0
2011-11-09 11:20:00,33.22,33.24,33.18,33.19,34800.0,25.5217,25.5371,25.491,25.4987,34800.0
2011-11-09 11:25:00,33.18,33.18,33.14,33.16,18300.0,25.491,25.491,25.4603,25.4756,18300.0
2011-11-09 11:30:00,33.16,33.2,33.14,33.17,35200.0,25.4756,25.5063,25.4603,25.4833,35200.0
2011-11-09 11:35:00,33.16,33.23,33.16,33.21,24900.0,25.4756,25.5294,25.4756,25.514,24900.0
2011-11-09 11:40:00,33.22,33.22,33.15,33.16,25100.0,25.5217,25.5217,25.4679,25.4756,25100.0
2011-11-09 11:45:00,33.17,33.23,33.16,33.23,26100.0,25.4833,25.5294,25.4756,25.5294,26100.0
2011-11-09 11:50:00,33.22,33.25,33.2,33.22,33000.0,25.5217,25.5448,25.5063,25.5217,33000.0
2011-11-09 11:55:00,33.22,33.22,33.16,33.16,40100.0,25.5217,25.5217,25.4756,25.4756,40100.0
2011-11-09 12:00:00,33.16,33.19,33.09,33.09,38500.0,25.4756,25.4987,25.4218,25.4218,38500.0
2011-11-09 12:05:00,33.1,33.15,33.1,33.1,28900.0,25.4295,25.4679,25.4295,25.4295,28900.0
2011-11-09 12:10:00,33.09,33.15,33.09,33.12,11500.0,25.4218,25.4679,25.4218,25.4449,11500.0
2011-11-09 12:15:00,33.13,33.14,33.1,33.13,17800.0,25.4526,25.4603,25.4295,25.4526,17800.0
2011-11-09 12:20:00,33.12,33.17,33.08,33.08,56600.0,25.4449,25.4833,25.4142,25.4142,56600.0
2011-11-09 12:25:00,33.09,33.12,33.07,33.1,43400.0,25.4218,25.4449,25.4065,25.4295,43400.0
2011-11-09 12:30:00,33.09,33.12,33.03,33.03,56500.0,25.4218,25.4449,25.3757,25.3757,56500.0
2011-11-09 12:35:00,33.03,33.04,33.01,33.01,36400.0,25.3757,25.3834,25.3604,25.3604,36400.0
2011-11-09 12:40:00,33.01,33.03,32.94,33.02,109000.0,25.3604,25.3757,25.3066,25.3681,109000.0
2011-11-09 12:45:00,33.02,33.06,33.0,33.0,28700.0,25.3681,25.3988,25.3527,25.3527,28700.0
2011-11-09 12:50:00,32.99,33.06,32.98,33.06,20700.0,25.345,25.3988,25.3373,25.3988,20700.0
2011-11-09 12:55:00,33.04,33.12,33.04,33.11,20300.0,25.3834,25.4449,25.3834,25.4372,20300.0
2011-11-09 13:00:00,33.1,33.12,33.07,33.09,17500.0,25.4295,25.4449,25.4065,25.4218,17500.0
2011-11-09 13:05:00,33.09,33.16,33.09,33.1,19300.0,25.4218,25.4756,25.4218,25.4295,19300.0
2011-11-09 13:10:00,33.11,33.12,33.05,33.07,16100.0,25.4372,25.4449,25.3911,25.4065,16100.0
2011-11-09 13:15:00,33.06,33.07,32.97,32.99,23500.0,25.3988,25.4065,25.3296,25.345,23500.0
2011-11-09 13:20:00,32.99,33.0,32.93,32.95,27600.0,25.345,25.3527,25.2989,25.3143,27600.0
2011-11-09 13:25:00,32.95,33.02,32.95,33.01,13700.0,25.3143,25.3681,25.3143,25.3604,13700.0
2011-11-09 13:30:00,33.0,33.01,32.96,32.99,27000.0,25.3527,25.3604,25.322,25.345,27000.0
2011-11-09 13:35:00,32.98,33.02,32.97,33.01,18100.0,25.3373,25.3681,25.3296,25.3604,18100.0
2011-11-09 13:40:00,33.0,33.0,32.9,32.95,47000.0,25.3527,25.3527,25.2759,25.3143,47000.0
2011-11-09 13:45:00,32.94,32.94,32.86,32.86,28800.0,25.3066,25.3066,25.2451,25.2451,28800.0
2011-11-09 13:50:00,32.86,32.87,32.82,32.82,41200.0,25.2451,25.2528,25.2144,25.2144,41200.0
2011-11-09 13:55:00,32.81,32.82,32.76,32.77,112400.0,25.2067,25.2144,25.1683,25.176,112400.0
2011-11-09 14:00:00,32.77,32.8,32.74,32.74,77400.0,25.176,25.199,25.1529,25.1529,77400.0
2011-11-09 14:05:00,32.74,32.74,32.65,32.7,143500.0,25.1529,25.1529,25.0838,25.1222,143500.0
2011-11-09 14:10:00,32.7,32.75,32.65,32.73,168100.0,25.1222,25.1606,25.0838,25.1453,168100.0
2011-11-09 14:15:00,32.73,32.74,32.65,32.68,72000.0,25.1453,25.1529,25.0838,25.1069,72000.0
2011-11-09 14:20:00,32.69,32.77,32.59,32.6,98300.0,25.1145,25.176,25.0377,25.0454,98300.0
2011-11-09 14:25:00,32.6,32.63,32.5,32.62,113800.0,25.0454,25.0684,24.9686,25.0608,113800.0
2011-11-09 14:30:00,32.61,32.64,32.48,32.49,260800.0,25.0531,25.0761,24.9532,24.9609,260800.0
2011-11-09 14:35:00,32.5,32.51,32.48,32.48,111200.0,24.9686,24.9762,24.9532,24.9532,111200.0
2011-11-09 14:40:00,32.48,32.51,32.42,32.5,128400.0,24.9532,24.9762,24.9071,24.9686,128400.0
2011-11-09 14:45:00,32.5,32.51,32.45,32.45,80200.0,24.9686,24.9762,24.9302,24.9302,80200.0
2011-11-09 14:50:00,32.44,32.51,32.42,32.48,83600.0,24.9225,24.9762,24.9071,24.9532,83600.0
2011-11-09 14:55:00,32.47,32.51,32.42,32.42,63400.0,24.9455,24.9762,24.9071,24.9071,63400.0
2011-11-09 15:00:00,32.41,32.47,32.39,32.45,68400.0,24.8994,24.9455,24.8841,24.9302,68400.0
2011-11-09 15:05:00,32.45,32.54,32.45,32.53,109600.0,24.9302,24.9993,24.9302,24.9916,109600.0
2011-11-09 15:10:00,32.53,32.56,32.46,32.47,58000.0,24.9916,25.0147,24.9378,24.9455,58000.0
2011-11-09 15:15:00,32.48,32.52,32.42,32.49,93800.0,24.9532,24.9839,24.9071,24.9609,93800.0
2011-11-09 15:20:00,32.49,32.61,32.49,32.57,81200.0,24.9609,25.0531,24.9609,25.0223,81200.0
2011-11-09 15:25:00,32.57,32.59,32.5,32.53,72200.0,25.0223,25.0377,24.9686,24.9916,72200.0
2011-11-09 15:30:00,32.52,32.59,32.42,32.55,188500.0,24.9839,25.0377,24.9071,25.007,188500.0
2011-11-09 15:35:00,32.56,32.58,32.51,32.51,184400.0,25.0147,25.03,24.9762,24.9762,184400.0
2011-11-09 15:40:00,32.51,32.55,32.48,32.5,196000.0,24.9762,25.007,24.9532,24.9686,196000.0
2011-11-09 15:45:00,32.49,32.61,32.48,32.56,218400.0,24.9609,25.0531,24.9532,25.0147,218400.0
2011-11-09 15:50:00,32.57,32.65,32.5,32.53,307700.0,25.0223,25.0838,24.9686,24.9916,307700.0
2011-11-09 15:55:00,32.54,32.63,32.5,32.54,412100.0,24.9993,25.0684,24.9686,24.9993,412100.0
2011-11-10 09:30:00,33.04,33.12,32.96,32.97,40400.0,25.3834,25.4449,25.322,25.3296,40400.0
2011-11-10 09:35:00,32.98,32.99,32.82,32.91,25900.0,25.3373,25.345,25.2144,25.2836,25900.0
2011-11-10 09:40:00,32.9,32.96,32.81,32.83,34000.0,25.2759,25.322,25.2067,25.2221,34000.0
2011-11-10 09:45:00,32.84,32.92,32.76,32.79,49400.0,25.2298,25.2912,25.1683,25.1914,49400.0
2011-11-10 09:50:00,32.79,32.85,32.77,32.79,46100.0,25.1914,25.2375,25.176,25.1914,46100.0
2011-11-10 09:55:00,32.8,32.81,32.66,32.67,49400.0,25.199,25.2067,25.0915,25.0992,49400.0
2011-11-10 10:00:00,32.67,32.71,32.64,32.71,37700.0,25.0992,25.1299,25.0761,25.1299,37700.0
2011-11-10 10:05:00,32.72,32.85,32.71,32.78,61900.0,25.1376,25.2375,25.1299,25.1837,61900.0
2011-11-10 10:10:00,32.77,32.79,32.67,32.72,62400.0,25.176,25.1914,25.0992,25.1376,62400.0
2011-11-10 10:15:00,32.72,32.73,32.57,32.57,46500.0,25.1376,25.1453,25.0223,25.0223,46500.0
2011-11-10 10:20:00,32.57,32.63,32.54,32.63,26500.0,25.0223,25.0684,24.9993,25.0684,26500.0
2011-11-10 10:25:00,32.62,32.72,32.61,32.62,43500.0,25.0608,25.1376,25.0531,25.0608,43500.0
2011-11-10 10:30:00,32.61,32.61,32.5,32.58,49500.0,25.0531,25.0531,24.9686,25.03,49500.0
2011-11-10 10:35:00,32.57,32.7,32.57,32.7,59000.0,25.0223,25.1222,25.0223,25.1222,59000.0
2011-11-10 10:40:00,32.7,32.86,32.67,32.81,228100.0,25.1222,25.2451,25.0992,25.2067,228100.0
2011-11-10 10:45:00,32.8,32.8,32.63,32.66,69500.0,25.199,25.199,25.0684,25.0915,69500.0
2011-11-10 10:50:00,32.66,32.77,32.66,32.71,40800.0,25.0915,25.176,25.0915,25.1299,40800.0
2011-11-10 10:55:00,32.73,32.79,32.67,32.7,35900.0,25.1453,25.1914,25.0992,25.1222,35900.0
2011-11-10 11:00:00,32.71,32.87,32.67,32.86,43500.0,25.1299,25.2528,25.0992,25.2451,43500.0
2011-11-10 11:05:00,32.84,32.96,32.81,32.95,138700.0,25.2298,25.322,25.2067,25.3143,138700.0
2011-11-10 11:10:00,32.96,32.98,32.89,32.93,72100.0,25.322,25.3373,25.2682,25.2989,72100.0
2011-11-10 11:15:00,32.92,33.01,32.89,32.95,67200.0,25.2912,25.3604,25.2682,25.3143,67200.0
2011-11-10 11:20:00,32.95,32.97,32.88,32.94,30100.0,25.3143,25.3296,25.2605,25.3066,30100.0
2011-11-10 11:25:00,32.94,33.0,32.91,32.95,30600.0,25.3066,25.3527,25.2836,25.3143,30600.0
2011-11-10 11:30:00,32.95,33.07,32.95,33.06,70200.0,25.3143,25.4065,25.3143,25.3988,70200.0
2011-11-10 11:35:00,33.05,33.08,32.9,32.95,51800.0,25.3911,25.4142,25.2759,25.3143,51800.0
2011-11-10 11:40:00,32.96,33.15,32.94,33.14,44400.0,25.322,25.4679,25.3066,25.4603,44400.0
2011-11-10 11:45:00,33.15,33.24,33.1,33.19,36300.0,25.4679,25.5371,25.4295,25.4987,36300.0
2011-11-10 11:50:00,33.18,33.2,33.06,33.09,26000.0,25.491,25.5063,25.3988,25.4218,26000.0
2011-11-10 11:55:00,33.08,33.13,33.05,33.09,31100.0,25.4142,25.4526,25.3911,25.4218,31100.0
2011-11-10 12:00:00,33.09,33.13,33.02,33.04,47900.0,25.4218,25.4526,25.3681,25.3834,47900.0
2011-11-10 12:05:00,33.04,33.13,33.04,33.13,38900.0,25.3834,25.4526,25.3834,25.4526,38900.0
2011-11-10 12:10:00,33.14,33.18,33.05,33.08,42500.0,25.4603,25.491,25.3911,25.4142,42500.0
2011-11-10 12:15:00,33.06,33.1,32.98,32.99,48000.0,25.3988,25.4295,25.3373,25.345,48000.0
2011-11-10 12:20:00,32.99,33.01,32.97,32.97,15500.0,25.345,25.3604,25.3296,25.3296,15500.0
2011-11-10 12:25:00,32.97,32.98,32.89,32.89,11600.0,25.3296,25.3373,25.2682,25.2682,11600.0
2011-11-10 12:30:00,32.89,32.89,32.8,32.81,30900.0,25.2682,25.2682,25.199,25.2067,30900.0
2011-11-10 12:35:00,32.81,32.82,32.76,32.82,25400.0,25.2067,25.2144,25.1683,25.2144,25400.0
2011-11-10 12:40:00,32.81,32.86,32.76,32.78,23800.0,25.2067,25.2451,25.1683,25.1837,23800.0
2011-11-10 12:45:00,32.81,32.84,32.8,32.84,11500.0,25.2067,25.2298,25.199,25.2298,11500.0
2011-11-10 12:50:00,32.83,32.95,32.83,32.94,18500.0,25.2221,25.3143,25.2221,25.3066,18500.0
2011-11-10 12:55:00,32.94,32.98,32.93,32.95,15000.0,25.3066,25.3373,25.2989,25.3143,15000.0
2011-11-10 13:00:00,32.96,32.99,32.95,32.99,20900.0,25.322,25.345,25.3143,25.345,20900.0
2011-11-10 13:05:00,32.99,32.99,32.95,32.98,12000.0,25.345,25.345,25.3143,25.3373,12000.0
2011-11-10 13:10:00,32.98,33.09,32.98,33.09,70000.0,25.3373,25.4218,25.3373,25.4218,70000.0
2011-11-10 13:15:00,33.1,33.17,33.07,33.09,55300.0,25.4295,25.4833,25.4065,25.4218,55300.0
2011-11-10 13:20:00,33.1,33.11,33.06,33.07,14900.0,25.4295,25.4372,25.3988,25.4065,14900.0
2011-11-10 13:25:00,33.07,33.07,33.03,33.04,21900.0,25.4065,25.4065,25.3757,25.3834,21900.0
2011-11-10 13:30:00,33.04,33.1,33.04,33.09,18800.0,25.3834,25.4295,25.3834,25.4218,18800.0
2011-11-10 13:35:00,33.09,33.1,33.04,33.04,16900.0,25.4218,25.4295,25.3834,25.3834,16900.0
2011-11-10 13:40:00,33.05,33.12,32.99,33.0,27800.0,25.3911,25.4449,25.345,25.3527,27800.0
2011-11-10 13:45:00,33.0,33.02,32.96,32.97,9600.0,25.3527,25.3681,25.322,25.3296,9600.0
2011-11-10 13:50:00,32.97,33.01,32.96,33.01,22500.0,25.3296,25.3604,25.322,25.3604,22500.0
2011-11-10 13:55:00,33.01,33.09,33.01,33.09,12700.0,25.3604,25.4218,25.3604,25.4218,12700.0
2011-11-10 14:00:00,33.09,33.1,32.99,32.99,50800.0,25.4218,25.4295,25.345,25.345,50800.0
2011-11-10 14:05:00,33.0,33.01,32.92,32.96,40500.0,25.3527,25.3604,25.2912,25.322,40500.0
2011-11-10 14:10:00,32.95,33.02,32.95,33.01,22600.0,25.3143,25.3681,25.3143,25.3604,22600.0
2011-11-10 14:15:00,33.01,33.1,32.98,33.05,14900.0,25.3604,25.4295,25.3373,25.3911,14900.0
2011-11-10 14:20:00,33.04,33.06,32.95,33.03,38000.0,25.3834,25.3988,25.3143,25.3757,38000.0
2011-11-10 14:25:00,33.02,33.02,32.92,32.94,38300.0,25.3681,25.3681,25.2912,25.3066,38300.0
2011-11-10 14:30:00,32.95,32.98,32.9,32.95,23500.0,25.3143,25.3373,25.2759,25.3143,23500.0
2011-11-10 14:35:00,32.95,32.96,32.86,32.9,38900.0,25.3143,25.322,25.2451,25.2759,38900.0
2011-11-10 14:40:00,32.9,32.97,32.87,32.96,32700.0,25.2759,25.3296,25.2528,25.322,32700.0
2011-11-10 14:45:00,32.96,32.98,32.92,32.93,33300.0,25.322,25.3373,25.2912,25.2989,33300.0
2011-11-10 14:50:00,32.94,32.96,32.84,32.84,26200.0,25.3066,25.322,25.2298,25.2298,26200.0
2011-11-10 14:55:00,32.85,32.86,32.75,32.75,39300.0,25.2375,25.2451,25.1606,25.1606,39300.0
2011-11-10 15:00:00,32.75,32.82,32.73,32.82,34500.0,25.1606,25.2144,25.1453,25.2144,34500.0
2011-11-10 15:05:00,32.82,32.86,32.76,32.77,33600.0,25.2144,25.2451,25.1683,25.176,33600.0
2011-11-10 15:10:00,32.77,32.84,32.77,32.8,24400.0,25.176,25.2298,25.176,25.199,24400.0
2011-11-10 15:15:00,32.79,32.86,32.76,32.79,33100.0,25.1914,25.2451,25.1683,25.1914,33100.0
2011-11-10 15:20:00,32.78,32.89,32.75,32.86,41500.0,25.1837,25.2682,25.1606,25.2451,41500.0
2011-11-10 15:25:00,32.86,33.02,32.84,32.95,77800.0,25.2451,25.3681,25.2298,25.3143,77800.0
2011-11-10 15:30:00,32.95,32.98,32.83,32.88,197000.0,25.3143,25.3373,25.2221,25.2605,197000.0
2011-11-10 15:35:00,32.89,32.91,32.81,32.86,102800.0,25.2682,25.2836,25.2067,25.2451,102800.0
2011-11-10 15:40:00,32.87,32.89,32.82,32.87,101000.0,25.2528,25.2682,25.2144,25.2528,101000.0
2011-11-10 15:45:00,32.86,32.96,32.85,32.95,116100.0,25.2451,25.322,25.2375,25.3143,116100.0
2011-11-10 15:50:00,32.94,33.07,32.92,33.01,207800.0,25.3066,25.4065,25.2912,25.3604,207800.0
2011-11-10 15:55:00,33.01,33.01,32.92,32.94,193200.0,25.3604,25.3604,25.2912,25.3066,193200.0
2011-11-11 09:30:00,33.6,33.66,33.5,33.53,116500.0,25.8137,25.8598,25.7368,25.7599,116500.0
2011-11-11 09:35:00,33.52,33.56,33.51,33.54,31400.0,25.7522,25.7829,25.7445,25.7676,31400.0
2011-11-11 09:40:00,33.54,33.67,33.54,33.63,46800.0,25.7676,25.8674,25.7676,25.8367,46800.0
2011-11-11 09:45:00,33.63,33.66,33.59,33.65,43900.0,25.8367,25.8598,25.806,25.8521,43900.0
2011-11-11 09:50:00,33.63,33.64,33.59,33.61,29200.0,25.8367,25.8444,25.806,25.8213,29200.0
2011-11-11 09:55:00,33.65,33.7,33.6,33.63,67700.0,25.8521,25.8905,25.8137,25.8367,67700.0
2011-11-11 10:00:00,33.64,33.78,33.61,33.68,118400.0,25.8444,25.9519,25.8213,25.8751,118400.0
2011-11-11 10:05:00,33.69,33.7,33.59,33.59,46900.0,25.8828,25.8905,25.806,25.806,46900.0
2011-11-11 10:10:00,33.6,33.62,33.51,33.52,35700.0,25.8137,25.829,25.7445,25.7522,35700.0
2011-11-11 10:15:00,33.51,33.53,33.48,33.51,44200.0,25.7445,25.7599,25.7215,25.7445,44200.0
2011-11-11 10:20:00,33.52,33.53,33.47,33.52,41900.0,25.7522,25.7599,25.7138,25.7522,41900.0
2011-11-11 10:25:00,33.52,33.61,33.52,33.61,40500.0,25.7522,25.8213,25.7522,25.8213,40500.0
2011-11-11 10:30:00,33.61,33.67,33.61,33.67,44100.0,25.8213,25.8674,25.8213,25.8674,44100.0
2011-11-11 10:35:00,33.68,33.71,33.64,33.69,59800.0,25.8751,25.8982,25.8444,25.8828,59800.0
2011-11-11 10:40:00,33.69,33.71,33.64,33.7,31300.0,25.8828,25.8982,25.8444,25.8905,31300.0
2011-11-11 10:45:00,33.71,33.74,33.65,33.68,30200.0,25.8982,25.9212,25.8521,25.8751,30200.0
2011-11-11 10:50:00,33.68,33.7,33.61,33.63,64900.0,25.8751,25.8905,25.8213,25.8367,64900.0
2011-11-11 10:55:00,33.63,33.71,33.62,33.63,34700.0,25.8367,25.8982,25.829,25.8367,34700.0
2011-11-11 11:00:00,33.63,33.67,33.63,33.67,16100.0,25.8367,25.8674,25.8367,25.8674,16100.0
2011-11-11 11:05:00,33.67,33.71,33.65,33.66,10900.0,25.8674,25.8982,25.8521,25.8598,10900.0
2011-11-11 11:10:00,33.66,33.67,33.64,33.65,15100.0,25.8598,25.8674,25.8444,25.8521,15100.0
2011-11-11 11:15:00,33.65,33.75,33.63,33.63,27100.0,25.8521,25.9289,25.8367,25.8367,27100.0
2011-11-11 11:20:00,33.63,33.65,33.59,33.65,12800.0,25.8367,25.8521,25.806,25.8521,12800.0
2011-11-11 11:25:00,33.63,33.66,33.62,33.64,11200.0,25.8367,25.8598,25.829,25.8444,11200.0
2011-11-11 11:30:00,33.64,33.66,33.61,33.61,11700.0,25.8444,25.8598,25.8213,25.8213,11700.0
2011-11-11 11:35:00,33.62,33.62,33.54,33.55,9600.0,25.829,25.829,25.7676,25.7752,9600.0
2011-11-11 11:40:00,33.56,33.56,33.49,33.52,21100.0,25.7829,25.7829,25.7291,25.7522,21100.0
2011-11-11 11:45:00,33.54,33.56,33.51,33.53,11500.0,25.7676,25.7829,25.7445,25.7599,11500.0
2011-11-11 11:50:00,33.54,33.56,33.49,33.55,31100.0,25.7676,25.7829,25.7291,25.7752,31100.0
2011-11-11 11:55:00,33.55,33.57,33.53,33.57,14500.0,25.7752,25.7906,25.7599,25.7906,14500.0
2011-11-11 12:00:00,33.58,33.62,33.58,33.62,9300.0,25.7983,25.829,25.7983,25.829,9300.0
2011-11-11 12:05:00,33.62,33.67,33.62,33.64,17600.0,25.829,25.8674,25.829,25.8444,17600.0
2011-11-11 12:10:00,33.65,33.67,33.62,33.67,10700.0,25.8521,25.8674,25.829,25.8674,10700.0
2011-11-11 12:15:00,33.67,33.67,33.59,33.6,19600.0,25.8674,25.8674,25.806,25.8137,19600.0
2011-11-11 12:20:00,33.6,33.63,33.55,33.55,23600.0,25.8137,25.8367,25.7752,25.7752,23600.0
2011-11-11 12:25:00,33.56,33.56,33.49,33.52,25500.0,25.7829,25.7829,25.7291,25.7522,25500.0
2011-11-11 12:30:00,33.52,33.55,33.5,33.52,12000.0,25.7522,25.7752,25.7368,25.7522,12000.0
2011-11-11 12:35:00,33.52,33.52,33.5,33.51,6600.0,25.7522,25.7522,25.7368,25.7445,6600.0
2011-11-11 12:40:00,33.51,33.59,33.51,33.58,17500.0,25.7445,25.806,25.7445,25.7983,17500.0
2011-11-11 12:45:00,33.57,33.59,33.52,33.57,44100.0,25.7906,25.806,25.7522,25.7906,44100.0
2011-11-11 12:50:00,33.57,33.57,33.53,33.55,6200.0,25.7906,25.7906,25.7599,25.7752,6200.0
2011-11-11 12:55:00,33.56,33.59,33.55,33.59,10700.0,25.7829,25.806,25.7752,25.806,10700.0
2011-11-11 13:00:00,33.59,33.63,33.57,33.63,20700.0,25.806,25.8367,25.7906,25.8367,20700.0
2011-11-11 13:05:00,33.62,33.65,33.6,33.62,13800.0,25.829,25.8521,25.8137,25.829,13800.0
2011-11-11 13:10:00,33.63,33.64,33.6,33.61,15900.0,25.8367,25.8444,25.8137,25.8213,15900.0
2011-11-11 13:15:00,33.61,33.62,33.55,33.55,13000.0,25.8213,25.829,25.7752,25.7752,13000.0
2011-11-11 13:20:00,33.56,33.58,33.52,33.54,25200.0,25.7829,25.7983,25.7522,25.7676,25200.0
2011-11-11 13:25:00,33.54,33.55,33.5,33.54,10800.0,25.7676,25.7752,25.7368,25.7676,10800.0
2011-11-11 13:30:00,33.55,33.58,33.55,33.57,11700.0,25.7752,25.7983,25.7752,25.7906,11700.0
2011-11-11 13:35:00,33.56,33.57,33.49,33.51,21000.0,25.7829,25.7906,25.7291,25.7445,21000.0
2011-11-11 13:40:00,33.51,33.52,33.46,33.5,14600.0,25.7445,25.7522,25.7061,25.7368,14600.0
2011-11-11 13:45:00,33.51,33.58,33.51,33.55,14300.0,25.7445,25.7983,25.7445,25.7752,14300.0
2011-11-11 13:50:00,33.54,33.55,33.51,33.51,7600.0,25.7676,25.7752,25.7445,25.7445,7600.0
2011-11-11 13:55:00,33.5,33.51,33.46,33.49,12500.0,25.7368,25.7445,25.7061,25.7291,12500.0
2011-11-11 14:00:00,33.49,33.54,33.48,33.5,37000.0,25.7291,25.7676,25.7215,25.7368,37000.0
2011-11-11 14:05:00,33.5,33.54,33.46,33.54,55100.0,25.7368,25.7676,25.7061,25.7676,55100.0
2011-11-11 14:10:00,33.53,33.57,33.51,33.54,26400.0,25.7599,25.7906,25.7445,25.7676,26400.0
2011-11-11 14:15:00,33.53,33.57,33.53,33.57,6500.0,25.7599,25.7906,25.7599,25.7906,6500.0
2011-11-11 14:20:00,33.57,33.58,33.52,33.52,9200.0,25.7906,25.7983,25.7522,25.7522,9200.0
2011-11-11 14:25:00,33.52,33.56,33.51,33.55,7900.0,25.7522,25.7829,25.7445,25.7752,7900.0
2011-11-11 14:30:00,33.56,33.59,33.55,33.59,12300.0,25.7829,25.806,25.7752,25.806,12300.0
2011-11-11 14:35:00,33.59,33.62,33.57,33.58,10600.0,25.806,25.829,25.7906,25.7983,10600.0
2011-11-11 14:40:00,33.58,33.61,33.58,33.59,9600.0,25.7983,25.8213,25.7983,25.806,9600.0
2011-11-11 14:45:00,33.6,33.61,33.57,33.58,8500.0,25.8137,25.8213,25.7906,25.7983,8500.0
2011-11-11 14:50:00,33.57,33.6,33.57,33.59,13200.0,25.7906,25.8137,25.7906,25.806,13200.0
2011-11-11 14:55:00,33.58,33.59,33.52,33.57,96600.0,25.7983,25.806,25.7522,25.7906,96600.0
2011-11-11 15:00:00,33.56,33.56,33.52,33.54,31600.0,25.7829,25.7829,25.7522,25.7676,31600.0
2011-11-11 15:05:00,33.55,33.55,33.46,33.5,26600.0,25.7752,25.7752,25.7061,25.7368,26600.0
2011-11-11 15:10:00,33.5,33.5,33.45,33.46,37200.0,25.7368,25.7368,25.6984,25.7061,37200.0
2011-11-11 15:15:00,33.46,33.52,33.44,33.51,40000.0,25.7061,25.7522,25.6907,25.7445,40000.0
2011-11-11 15:20:00,33.51,33.52,33.47,33.47,41800.0,25.7445,25.7522,25.7138,25.7138,41800.0
2011-11-11 15:25:00,33.46,33.49,33.44,33.48,44700.0,25.7061,25.7291,25.6907,25.7215,44700.0
2011-11-11 15:30:00,33.49,33.5,33.45,33.46,33300.0,25.7291,25.7368,25.6984,25.7061,33300.0
2011-11-11 15:35:00,33.46,33.46,33.39,33.39,39800.0,25.7061,25.7061,25.6523,25.6523,39800.0
2011-11-11 15:40:00,33.39,33.41,33.35,33.4,78600.0,25.6523,25.6677,25.6216,25.66,78600.0
2011-11-11 15:45:00,33.41,33.45,33.4,33.45,73700.0,25.6677,25.6984,25.66,25.6984,73700.0
2011-11-11 15:50:00,33.44,33.47,33.41,33.46,189300.0,25.6907,25.7138,25.6677,25.7061,189300.0
2011-11-11 15:55:00,33.46,33.48,33.42,33.46,126500.0,25.7061,25.7215,25.6754,25.7061,126500.0
2011-11-14 09:30:00,33.27,33.31,33.15,33.3,37400.0,25.5601,25.5909,25.4679,25.5832,37400.0
2011-11-14 09:35:00,33.3,33.38,33.24,33.35,22100.0,25.5832,25.6446,25.5371,25.6216,22100.0
2011-11-14 09:40:00,33.38,33.38,33.23,33.23,15100.0,25.6446,25.6446,25.5294,25.5294,15100.0
2011-11-14 09:45:00,33.23,33.26,33.19,33.23,31600.0,25.5294,25.5524,25.4987,25.5294,31600.0
2011-11-14 09:50:00,33.21,33.21,33.15,33.2,30500.0,25.514,25.514,25.4679,25.5063,30500.0
2011-11-14 09:55:00,33.2,33.28,33.18,33.25,22300.0,25.5063,25.5678,25.491,25.5448,22300.0
2011-11-14 10:00:00,33.25,33.35,33.16,33.33,73900.0,25.5448,25.6216,25.4756,25.6062,73900.0
2011-11-14 10:05:00,33.32,33.36,33.29,33.36,17700.0,25.5985,25.6293,25.5755,25.6293,17700.0
2011-11-14 10:10:00,33.35,33.41,33.35,33.37,17000.0,25.6216,25.6677,25.6216,25.637,17000.0
2011-11-14 10:15:00,33.38,33.38,33.26,33.26,15400.0,25.6446,25.6446,25.5524,25.5524,15400.0
2011-11-14 10:20:00,33.27,33.33,33.25,33.25,13100.0,25.5601,25.6062,25.5448,25.5448,13100.0
2011-11-14 10:25:00,33.25,33.32,33.24,33.28,18100.0,25.5448,25.5985,25.5371,25.5678,18100.0
2011-11-14 10:30:00,33.29,33.29,33.21,33.25,26000.0,25.5755,25.5755,25.514,25.5448,26000.0
2011-11-14 10:35:00,33.25,33.25,33.17,33.17,42100.0,25.5448,25.5448,25.4833,25.4833,42100.0
2011-11-14 10:40:00,33.17,33.17,33.09,33.16,54900.0,25.4833,25.4833,25.4218,25.4756,54900.0
2011-11-14 10:45:00,33.17,33.19,33.09,33.15,29200.0,25.4833,25.4987,25.4218,25.4679,29200.0
2011-11-14 10:50:00,33.14,33.22,33.1,33.22,59900.0,25.4603,25.5217,25.4295,25.5217,59900.0
2011-11-14 10:55:00,33.21,33.29,33.2,33.25,17000.0,25.514,25.5755,25.5063,25.5448,17000.0
2011-11-14 11:00:00,33.25,33.37,33.24,33.37,42300.0,25.5448,25.637,25.5371,25.637,42300.0
2011-11-14 11:05:00,33.37,33.42,33.31,33.32,54100.0,25.637,25.6754,25.5909,25.5985,54100.0
2011-11-14 11:10:00,33.32,33.34,33.22,33.22,29500.0,25.5985,25.6139,25.5217,25.5217,29500.0
2011-11-14 11:15:00,33.23,33.25,33.16,33.21,15700.0,25.5294,25.5448,25.4756,25.514,15700.0
2011-11-14 11:20:00,33.22,33.31,33.21,33.29,21800.0,25.5217,25.5909,25.514,25.5755,21800.0
2011-11-14 11:25:00,33.29,33.32,33.23,33.24,18400.0,25.5755,25.5985,25.5294,25.5371,18400.0
2011-11-14 11:30:00,33.24,33.36,33.24,33.32,18400.0,25.5371,25.6293,25.5371,25.5985,18400.0
2011-11-14 11:35:00,33.32,33.36,33.31,33.34,19500.0,25.5985,25.6293,25.5909,25.6139,19500.0
2011-11-14 11:40:00,33.34,33.35,33.25,33.26,21600.0,25.6139,25.6216,25.5448,25.5524,21600.0
2011-11-14 11:45:00,33.25,33.29,33.24,33.28,19500.0,25.5448,25.5755,25.5371,25.5678,19500.0
2011-11-14 11:50:00,33.28,33.31,33.15,33.18,20100.0,25.5678,25.5909,25.4679,25.491,20100.0
2011-11-14 11:55:00,33.18,33.18,33.13,33.17,18400.0,25.491,25.491,25.4526,25.4833,18400.0
2011-11-14 12:00:00,33.18,33.2,33.16,33.16,24600.0,25.491,25.5063,25.4756,25.4756,24600.0
2011-11-14 12:05:00,33.16,33.26,33.14,33.24,16400.0,25.4756,25.5524,25.4603,25.5371,16400.0
2011-11-14 12:10:00,33.24,33.24,33.18,33.18,15100.0,25.5371,25.5371,25.491,25.491,15100.0
2011-11-14 12:15:00,33.18,33.2,33.12,33.12,17400.0,25.491,25.5063,25.4449,25.4449,17400.0
2011-11-14 12:20:00,33.13,33.15,33.06,33.09,29200.0,25.4526,25.4679,25.3988,25.4218,29200.0
2011-11-14 12:25:00,33.08,33.08,33.06,33.08,11800.0,25.4142,25.4142,25.3988,25.4142,11800.0
2011-11-14 12:30:00,33.07,33.08,33.03,33.05,9800.0,25.4065,25.4142,25.3757,25.3911,9800.0
2011-11-14 12:35:00,33.04,33.07,33.01,33.07,17300.0,25.3834,25.4065,25.3604,25.4065,17300.0
2011-11-14 12:40:00,33.06,33.11,33.06,33.1,7300.0,25.3988,25.4372,25.3988,25.4295,7300.0
2011-11-14 12:45:00,33.11,33.11,33.05,33.07,8600.0,25.4372,25.4372,25.3911,25.4065,8600.0
2011-11-14 12:50:00,33.07,33.13,33.07,33.13,9600.0,25.4065,25.4526,25.4065,25.4526,9600.0
2011-11-14 12:55:00,33.12,33.13,33.09,33.09,12500.0,25.4449,25.4526,25.4218,25.4218,12500.0
2011-11-14 13:00:00,33.09,33.1,33.05,33.09,8900.0,25.4218,25.4295,25.3911,25.4218,8900.0
2011-11-14 13:05:00,33.08,33.08,33.05,33.07,5800.0,25.4142,25.4142,25.3911,25.4065,5800.0
2011-11-14 13:10:00,33.08,33.09,33.06,33.09,8900.0,25.4142,25.4218,25.3988,25.4218,8900.0
2011-11-14 13:15:00,33.08,33.09,33.0,33.06,47800.0,25.4142,25.4218,25.3527,25.3988,47800.0
2011-11-14 13:20:00,33.06,33.12,33.05,33.12,18900.0,25.3988,25.4449,25.3911,25.4449,18900.0
2011-11-14 13:25:00,33.12,33.21,33.1,33.21,20600.0,25.4449,25.514,25.4295,25.514,20600.0
2011-11-14 13:30:00,33.21,33.23,33.16,33.17,18500.0,25.514,25.5294,25.4756,25.4833,18500.0
2011-11-14 13:35:00,33.17,33.26,33.16,33.18,21000.0,25.4833,25.5524,25.4756,25.491,21000.0
2011-11-14 13:40:00,33.17,33.21,33.13,33.2,21600.0,25.4833,25.514,25.4526,25.5063,21600.0
2011-11-14 13:45:00,33.2,33.21,33.17,33.17,9600.0,25.5063,25.514,25.4833,25.4833,9600.0
2011-11-14 13:50:00,33.17,33.2,33.16,33.17,13900.0,25.4833,25.5063,25.4756,25.4833,13900.0
2011-11-14 13:55:00,33.17,33.17,33.09,33.09,55700.0,25.4833,25.4833,25.4218,25.4218,55700.0
2011-11-14 14:00:00,33.09,33.11,33.07,33.1,23600.0,25.4218,25.4372,25.4065,25.4295,23600.0
2011-11-14 14:05:00,33.11,33.13,33.1,33.12,8200.0,25.4372,25.4526,25.4295,25.4449,8200.0
2011-11-14 14:10:00,33.12,33.17,33.12,33.16,14200.0,25.4449,25.4833,25.4449,25.4756,14200.0
2011-11-14 14:15:00,33.17,33.18,33.12,33.12,22500.0,25.4833,25.491,25.4449,25.4449,22500.0
2011-11-14 14:20:00,33.12,33.18,33.12,33.17,17100.0,25.4449,25.491,25.4449,25.4833,17100.0
2011-11-14 14:25:00,33.17,33.17,33.09,33.09,28900.0,25.4833,25.4833,25.4218,25.4218,28900.0
2011-11-14 14:30:00,33.09,33.1,33.01,33.01,64000.0,25.4218,25.4295,25.3604,25.3604,64000.0
2011-11-14 14:35:00,33.0,33.05,32.98,33.03,43200.0,25.3527,25.3911,25.3373,25.3757,43200.0
2011-11-14 14:40:00,33.03,33.05,32.99,33.01,23200.0,25.3757,25.3911,25.345,25.3604,23200.0
2011-11-14 14:45:00,33.01,33.03,32.96,32.96,25200.0,25.3604,25.3757,25.322,25.322,25200.0
2011-11-14 14:50:00,32.96,33.0,32.93,32.99,31200.0,25.322,25.3527,25.2989,25.345,31200.0
2011-11-14 14:55:00,32.98,32.98,32.91,32.94,33800.0,25.3373,25.3373,25.2836,25.3066,33800.0
2011-11-14 15:00:00,32.94,33.05,32.94,33.04,17700.0,25.3066,25.3911,25.3066,25.3834,17700.0
2011-11-14 15:05:00,33.04,33.06,33.03,33.05,21900.0,25.3834,25.3988,25.3757,25.3911,21900.0
2011-11-14 15:10:00,33.05,33.09,33.05,33.05,30900.0,25.3911,25.4218,25.3911,25.3911,30900.0
2011-11-14 15:15:00,33.05,33.05,33.0,33.0,27000.0,25.3911,25.3911,25.3527,25.3527,27000.0
2011-11-14 15:20:00,33.0,33.08,32.99,33.08,31900.0,25.3527,25.4142,25.345,25.4142,31900.0
2011-11-14 15:25:00,33.08,33.13,33.07,33.09,34400.0,25.4142,25.4526,25.4065,25.4218,34400.0
2011-11-14 15:30:00,33.09,33.17,33.08,33.17,62800.0,25.4218,25.4833,25.4142,25.4833,62800.0
2011-11-14 15:35:00,33.16,33.2,33.14,33.14,162700.0,25.4756,25.5063,25.4603,25.4603,162700.0
2011-11-14 15:40:00,33.15,33.2,33.14,33.16,61900.0,25.4679,25.5063,25.4603,25.4756,61900.0
2011-11-14 15:45:00,33.16,33.21,33.16,33.18,75500.0,25.4756,25.514,25.4756,25.491,75500.0
2011-11-14 15:50:00,33.18,33.25,33.18,33.25,201100.0,25.491,25.5448,25.491,25.5448,201100.0
2011-11-14 15:55:00,33.24,33.24,33.16,33.2,249900.0,25.5371,25.5371,25.4756,25.5063,249900.0
2011-11-15 09:30:00,33.03,33.11,33.0,33.07,57900.0,25.3757,25.4372,25.3527,25.4065,57900.0
2011-11-15 09:35:00,33.07,33.21,33.01,33.2,63900.0,25.4065,25.514,25.3604,25.5063,63900.0
2011-11-15 09:40:00,33.2,33.28,33.15,33.17,47500.0,25.5063,25.5678,25.4679,25.4833,47500.0
2011-11-15 09:45:00,33.16,33.31,33.15,33.2,57200.0,25.4756,25.5909,25.4679,25.5063,57200.0
2011-11-15 09:50:00,33.2,33.25,33.19,33.23,58300.0,25.5063,25.5448,25.4987,25.5294,58300.0
2011-11-15 09:55:00,33.23,33.28,33.2,33.21,29300.0,25.5294,25.5678,25.5063,25.514,29300.0
2011-11-15 10:00:00,33.21,33.23,33.12,33.13,31900.0,25.514,25.5294,25.4449,25.4526,31900.0
2011-11-15 10:05:00,33.13,33.16,33.08,33.09,32700.0,25.4526,25.4756,25.4142,25.4218,32700.0
2011-11-15 10:10:00,33.09,33.1,32.95,32.97,40200.0,25.4218,25.4295,25.3143,25.3296,40200.0
2011-11-15 10:15:00,32.97,33.01,32.88,32.88,26900.0,25.3296,25.3604,25.2605,25.2605,26900.0
2011-11-15 10:20:00,32.88,32.92,32.84,32.85,54700.0,25.2605,25.2912,25.2298,25.2375,54700.0
2011-11-15 10:25:00,32.85,32.93,32.85,32.91,15300.0,25.2375,25.2989,25.2375,25.2836,15300.0
2011-11-15 10:30:00,32.91,32.98,32.85,32.96,26600.0,25.2836,25.3373,25.2375,25.322,26600.0
2011-11-15 10:35:00,32.95,32.97,32.9,32.93,22800.0,25.3143,25.3296,25.2759,25.2989,22800.0
2011-11-15 10:40:00,32.93,32.99,32.84,32.99,33700.0,25.2989,25.345,25.2298,25.345,33700.0
2011-11-15 10:45:00,32.99,33.03,32.92,32.94,66600.0,25.345,25.3757,25.2912,25.3066,66600.0
2011-11-15 10:50:00,32.92,32.94,32.85,32.86,23400.0,25.2912,25.3066,25.2375,25.2451,23400.0
2011-11-15 10:55:00,32.86,32.91,32.81,32.81,21700.0,25.2451,25.2836,25.2067,25.2067,21700.0
2011-11-15 11:00:00,32.81,32.88,32.81,32.84,40300.0,25.2067,25.2605,25.2067,25.2298,40300.0
2011-11-15 11:05:00,32.84,32.86,32.77,32.81,58300.0,25.2298,25.2451,25.176,25.2067,58300.0
2011-11-15 11:10:00,32.81,32.83,32.73,32.8,119500.0,25.2067,25.2221,25.1453,25.199,119500.0
2011-11-15 11:15:00,32.8,32.8,32.68,32.7,25800.0,25.199,25.199,25.1069,25.1222,25800.0
2011-11-15 11:20:00,32.7,32.71,32.64,32.67,15800.0,25.1222,25.1299,25.0761,25.0992,15800.0
2011-11-15 11:25:00,32.66,32.72,32.65,32.7,12800.0,25.0915,25.1376,25.0838,25.1222,12800.0
2011-11-15 11:30:00,32.7,32.7,32.61,32.62,25900.0,25.1222,25.1222,25.0531,25.0608,25900.0
2011-11-15 11:35:00,32.61,32.66,32.6,32.66,28700.0,25.0531,25.0915,25.0454,25.0915,28700.0
2011-11-15 11:40:00,32.66,32.74,32.66,32.73,8700.0,25.0915,25.1529,25.0915,25.1453,8700.0
2011-11-15 11:45:00,32.73,32.76,32.72,32.72,30200.0,25.1453,25.1683,25.1376,25.1376,30200.0
2011-11-15 11:50:00,32.73,32.75,32.72,32.72,15300.0,25.1453,25.1606,25.1376,25.1376,15300.0
2011-11-15 11:55:00,32.73,32.83,32.7,32.8,49300.0,25.1453,25.2221,25.1222,25.199,49300.0
2011-11-15 12:00:00,32.8,32.88,32.79,32.88,31600.0,25.199,25.2605,25.1914,25.2605,31600.0
2011-11-15 12:05:00,32.89,32.95,32.89,32.9,19700.0,25.2682,25.3143,25.2682,25.2759,19700.0
2011-11-15 12:10:00,32.9,32.91,32.86,32.91,25300.0,25.2759,25.2836,25.2451,25.2836,25300.0
2011-11-15 12:15:00,32.91,32.95,32.91,32.93,20100.0,25.2836,25.3143,25.2836,25.2989,20100.0
2011-11-15 12:20:00,32.93,32.98,32.93,32.98,11900.0,25.2989,25.3373,25.2989,25.3373,11900.0
2011-11-15 12:25:00,32.98,33.08,32.98,33.05,36800.0,25.3373,25.4142,25.3373,25.3911,36800.0
2011-11-15 12:30:00,33.05,33.13,33.02,33.11,27900.0,25.3911,25.4526,25.3681,25.4372,27900.0
2011-11-15 12:35:00,33.12,33.16,33.05,33.06,52500.0,25.4449,25.4756,25.3911,25.3988,52500.0
2011-11-15 12:40:00,33.05,33.06,33.02,33.03,30000.0,25.3911,25.3988,25.3681,25.3757,30000.0
2011-11-15 12:45:00,33.03,33.04,32.91,32.91,24800.0,25.3757,25.3834,25.2836,25.2836,24800.0
2011-11-15 12:50:00,32.92,32.93,32.91,32.93,17500.0,25.2912,25.2989,25.2836,25.2989,17500.0
2011-11-15 12:55:00,32.94,33.07,32.93,33.07,7900.0,25.3066,25.4065,25.2989,25.4065,7900.0
2011-11-15 13:00:00,33.07,33.18,33.06,33.17,39700.0,25.4065,25.491,25.3988,25.4833,39700.0
2011-11-15 13:05:00,33.16,33.16,33.08,33.14,20100.0,25.4756,25.4756,25.4142,25.4603,20100.0
2011-11-15 13:10:00,33.14,33.16,33.1,33.11,20500.0,25.4603,25.4756,25.4295,25.4372,20500.0
2011-11-15 13:15:00,33.11,33.17,33.09,33.12,19000.0,25.4372,25.4833,25.4218,25.4449,19000.0
2011-11-15 13:20:00,33.11,33.15,33.11,33.12,13000.0,25.4372,25.4679,25.4372,25.4449,13000.0
2011-11-15 13:25:00,33.12,33.17,33.12,33.15,12100.0,25.4449,25.4833,25.4449,25.4679,12100.0
2011-11-15 13:30:00,33.15,33.23,33.15,33.17,21500.0,25.4679,25.5294,25.4679,25.4833,21500.0
2011-11-15 13:35:00,33.16,33.26,33.15,33.23,25900.0,25.4756,25.5524,25.4679,25.5294,25900.0
2011-11-15 13:40:00,33.22,33.27,33.22,33.25,12800.0,25.5217,25.5601,25.5217,25.5448,12800.0
2011-11-15 13:45:00,33.25,33.27,33.21,33.23,8500.0,25.5448,25.5601,25.514,25.5294,8500.0
2011-11-15 13:50:00,33.23,33.26,33.13,33.14,29600.0,25.5294,25.5524,25.4526,25.4603,29600.0
2011-11-15 13:55:00,33.14,33.17,33.13,33.17,11300.0,25.4603,25.4833,25.4526,25.4833,11300.0
2011-11-15 14:00:00,33.16,33.18,33.14,33.15,14300.0,25.4756,25.491,25.4603,25.4679,14300.0
2011-11-15 14:05:00,33.14,33.19,33.14,33.19,11000.0,25.4603,25.4987,25.4603,25.4987,11000.0
2011-11-15 14:10:00,33.18,33.31,33.18,33.3,54500.0,25.491,25.5909,25.491,25.5832,54500.0
2011-11-15 14:15:00,33.31,33.31,33.2,33.2,24300.0,25.5909,25.5909,25.5063,25.5063,24300.0
2011-11-15 14:20:00,33.2,33.24,33.19,33.23,17900.0,25.5063,25.5371,25.4987,25.5294,17900.0
2011-11-15 14:25:00,33.22,33.24,33.18,33.21,16300.0,25.5217,25.5371,25.491,25.514,16300.0
2011-11-15 14:30:00,33.22,33.27,33.22,33.26,13200.0,25.5217,25.5601,25.5217,25.5524,13200.0
2011-11-15 14:35:00,33.26,33.27,33.22,33.23,17100.0,25.5524,25.5601,25.5217,25.5294,17100.0
2011-11-15 14:40:00,33.24,33.27,33.22,33.23,11700.0,25.5371,25.5601,25.5217,25.5294,11700.0
2011-11-15 14:45:00,33.24,33.31,33.23,33.28,18400.0,25.5371,25.5909,25.5294,25.5678,18400.0
2011-11-15 14:50:00,33.27,33.35,33.27,33.33,20600.0,25.5601,25.6216,25.5601,25.6062,20600.0
2011-11-15 14:55:00,33.33,33.34,33.3,33.31,16400.0,25.6062,25.6139,25.5832,25.5909,16400.0
2011-11-15 15:00:00,33.3,33.38,33.29,33.37,30600.0,25.5832,25.6446,25.5755,25.637,30600.0
2011-11-15 15:05:00,33.37,33.37,33.31,33.32,16500.0,25.637,25.637,25.5909,25.5985,16500.0
2011-11-15 15:10:00,33.32,33.37,33.32,33.33,23300.0,25.5985,25.637,25.5985,25.6062,23300.0
2011-11-15 15:15:00,33.33,33.35,33.28,33.28,19400.0,25.6062,25.6216,25.5678,25.5678,19400.0
2011-11-15 15:20:00,33.27,33.33,33.27,33.29,38100.0,25.5601,25.6062,25.5601,25.5755,38100.0
2011-11-15 15:25:00,33.29,33.34,33.28,33.34,28300.0,25.5755,25.6139,25.5678,25.6139,28300.0
2011-11-15 15:30:00,33.33,33.35,33.27,33.27,41500.0,25.6062,25.6216,25.5601,25.5601,41500.0
2011-11-15 15:35:00,33.27,33.3,33.23,33.23,44900.0,25.5601,25.5832,25.5294,25.5294,44900.0
2011-11-15 15:40:00,33.24,33.26,33.16,33.19,111200.0,25.5371,25.5524,25.4756,25.4987,111200.0
2011-11-15 15:45:00,33.19,33.2,33.16,33.17,81600.0,25.4987,25.5063,25.4756,25.4833,81600.0
2011-11-15 15:50:00,33.17,33.18,33.08,33.09,134200.0,25.4833,25.491,25.4142,25.4218,134200.0
2011-11-15 15:55:00,33.09,33.13,33.04,33.05,134200.0,25.4218,25.4526,25.3834,25.3911,134200.0
2011-11-16 09:30:00,32.46,32.49,32.34,32.37,150600.0,24.9378,24.9609,24.8456,24.8687,150600.0
2011-11-16 09:35:00,32.37,32.52,32.37,32.44,45000.0,24.8687,24.9839,24.8687,24.9225,45000.0
2011-11-16 09:40:00,32.45,32.51,32.43,32.46,47800.0,24.9302,24.9762,24.9148,24.9378,47800.0
2011-11-16 09:45:00,32.45,32.47,32.36,32.42,60900.0,24.9302,24.9455,24.861,24.9071,60900.0
2011-11-16 09:50:00,32.42,32.51,32.42,32.48,78700.0,24.9071,24.9762,24.9071,24.9532,78700.0
2011-11-16 09:55:00,32.48,32.5,32.36,32.38,56000.0,24.9532,24.9686,24.861,24.8764,56000.0
2011-11-16 10:00:00,32.38,32.43,32.29,32.31,89300.0,24.8764,24.9148,24.8072,24.8226,89300.0
2011-11-16 10:05:00,32.31,32.35,32.26,32.27,43500.0,24.8226,24.8533,24.7842,24.7919,43500.0
2011-11-16 10:10:00,32.26,32.3,32.23,32.3,49500.0,24.7842,24.8149,24.7611,24.8149,49500.0
2011-11-16 10:15:00,32.3,32.44,32.3,32.43,39200.0,24.8149,24.9225,24.8149,24.9148,39200.0
2011-11-16 10:20:00,32.44,32.44,32.32,32.33,38700.0,24.9225,24.9225,24.8303,24.838,38700.0
2011-11-16 10:25:00,32.33,32.42,32.33,32.33,61400.0,24.838,24.9071,24.838,24.838,61400.0
2011-11-16 10:30:00,32.33,32.35,32.3,32.34,70200.0,24.838,24.8533,24.8149,24.8456,70200.0
2011-11-16 10:35:00,32.34,32.44,32.34,32.4,54800.0,24.8456,24.9225,24.8456,24.8917,54800.0
2011-11-16 10:40:00,32.42,32.51,32.34,32.51,71600.0,24.9071,24.9762,24.8456,24.9762,71600.0
2011-11-16 10:45:00,32.51,32.56,32.44,32.47,65600.0,24.9762,25.0147,24.9225,24.9455,65600.0
2011-11-16 10:50:00,32.46,32.54,32.44,32.51,44500.0,24.9378,24.9993,24.9225,24.9762,44500.0
2011-11-16 10:55:00,32.5,32.5,32.39,32.41,40300.0,24.9686,24.9686,24.8841,24.8994,40300.0
2011-11-16 11:00:00,32.42,32.52,32.41,32.46,78200.0,24.9071,24.9839,24.8994,24.9378,78200.0
2011-11-16 11:05:00,32.46,32.5,32.43,32.44,46200.0,24.9378,24.9686,24.9148,24.9225,46200.0
2011-11-16 11:10:00,32.44,32.45,32.36,32.36,103700.0,24.9225,24.9302,24.861,24.861,103700.0
2011-11-16 11:15:00,32.35,32.41,32.31,32.39,31100.0,24.8533,24.8994,24.8226,24.8841,31100.0
2011-11-16 11:20:00,32.38,32.38,32.3,32.38,17300.0,24.8764,24.8764,24.8149,24.8764,17300.0
2011-11-16 11:25:00,32.39,32.42,32.31,32.31,20500.0,24.8841,24.9071,24.8226,24.8226,20500.0
2011-11-16 11:30:00,32.32,32.38,32.32,32.37,67300.0,24.8303,24.8764,24.8303,24.8687,67300.0
2011-11-16 11:35:00,32.37,32.41,32.26,32.28,46300.0,24.8687,24.8994,24.7842,24.7995,46300.0
2011-11-16 11:40:00,32.27,32.29,32.21,32.22,25500.0,24.7919,24.8072,24.7458,24.7535,25500.0
2011-11-16 11:45:00,32.22,32.23,32.12,32.13,55300.0,24.7535,24.7611,24.6766,24.6843,55300.0
2011-11-16 11:50:00,32.15,32.16,32.12,32.13,47600.0,24.6997,24.7074,24.6766,24.6843,47600.0
2011-11-16 11:55:00,32.13,32.13,32.07,32.09,28000.0,24.6843,24.6843,24.6382,24.6536,28000.0
2011-11-16 12:00:00,32.08,32.14,32.08,32.14,24000.0,24.6459,24.692,24.6459,24.692,24000.0
2011-11-16 12:05:00,32.13,32.15,32.1,32.11,25600.0,24.6843,24.6997,24.6613,24.6689,25600.0
2011-11-16 12:10:00,32.11,32.12,32.07,32.09,35900.0,24.6689,24.6766,24.6382,24.6536,35900.0
2011-11-16 12:15:00,32.09,32.11,32.08,32.08,24000.0,24.6536,24.6689,24.6459,24.6459,24000.0
2011-11-16 12:20:00,32.08,32.09,32.04,32.06,34900.0,24.6459,24.6536,24.6152,24.6305,34900.0
2011-11-16 12:25:00,32.06,32.06,32.0,32.02,48700.0,24.6305,24.6305,24.5844,24.5998,48700.0
2011-11-16 12:30:00,32.02,32.1,32.01,32.06,72600.0,24.5998,24.6613,24.5921,24.6305,72600.0
2011-11-16 12:35:00,32.06,32.2,32.05,32.2,39600.0,24.6305,24.7381,24.6228,24.7381,39600.0
2011-11-16 12:40:00,32.19,32.24,32.19,32.24,32600.0,24.7304,24.7688,24.7304,24.7688,32600.0
2011-11-16 12:45:00,32.24,32.27,32.14,32.14,39400.0,24.7688,24.7919,24.692,24.692,39400.0
2011-11-16 12:50:00,32.13,32.13,32.02,32.07,35200.0,24.6843,24.6843,24.5998,24.6382,35200.0
2011-11-16 12:55:00,32.06,32.14,32.05,32.14,16400.0,24.6305,24.692,24.6228,24.692,16400.0
2011-11-16 13:00:00,32.14,32.18,32.14,32.16,22300.0,24.692,24.7227,24.692,24.7074,22300.0
2011-11-16 13:05:00,32.16,32.2,32.15,32.19,20000.0,24.7074,24.7381,24.6997,24.7304,20000.0
2011-11-16 13:10:00,32.19,32.19,32.16,32.18,32300.0,24.7304,24.7304,24.7074,24.7227,32300.0
2011-11-16 13:15:00,32.18,32.19,32.11,32.12,34300.0,24.7227,24.7304,24.6689,24.6766,34300.0
2011-11-16 13:20:00,32.12,32.17,32.1,32.16,43200.0,24.6766,24.715,24.6613,24.7074,43200.0
2011-11-16 13:25:00,32.17,32.29,32.17,32.29,22000.0,24.715,24.8072,24.715,24.8072,22000.0
2011-11-16 13:30:00,32.29,32.3,32.21,32.21,55700.0,24.8072,24.8149,24.7458,24.7458,55700.0
2011-11-16 13:35:00,32.21,32.22,32.15,32.22,109800.0,24.7458,24.7535,24.6997,24.7535,109800.0
2011-11-16 13:40:00,32.22,32.29,32.18,32.27,55300.0,24.7535,24.8072,24.7227,24.7919,55300.0
2011-11-16 13:45:00,32.27,32.28,32.25,32.27,42500.0,24.7919,24.7995,24.7765,24.7919,42500.0
2011-11-16 13:50:00,32.27,32.28,32.19,32.19,30700.0,24.7919,24.7995,24.7304,24.7304,30700.0
2011-11-16 13:55:00,32.19,32.22,32.15,32.17,22100.0,24.7304,24.7535,24.6997,24.715,22100.0
2011-11-16 14:00:00,32.16,32.17,32.14,32.17,28600.0,24.7074,24.715,24.692,24.715,28600.0
2011-11-16 14:05:00,32.16,32.16,32.1,32.11,18500.0,24.7074,24.7074,24.6613,24.6689,18500.0
2011-11-16 14:10:00,32.1,32.12,32.02,32.07,78100.0,24.6613,24.6766,24.5998,24.6382,78100.0
2011-11-16 14:15:00,32.08,32.08,32.05,32.07,24500.0,24.6459,24.6459,24.6228,24.6382,24500.0
2011-11-16 14:20:00,32.07,32.13,32.06,32.13,33200.0,24.6382,24.6843,24.6305,24.6843,33200.0
2011-11-16 14:25:00,32.12,32.13,32.05,32.06,48900.0,24.6766,24.6843,24.6228,24.6305,48900.0
2011-11-16 14:30:00,32.05,32.06,32.02,32.02,52800.0,24.6228,24.6305,24.5998,24.5998,52800.0
2011-11-16 14:35:00,32.02,32.06,31.97,32.06,140300.0,24.5998,24.6305,24.5614,24.6305,140300.0
2011-11-16 14:40:00,32.06,32.06,31.94,31.97,52700.0,24.6305,24.6305,24.5383,24.5614,52700.0
2011-11-16 14:45:00,31.97,31.98,31.86,31.89,145600.0,24.5614,24.5691,24.4769,24.4999,145600.0
2011-11-16 14:50:00,31.89,31.94,31.88,31.9,101900.0,24.4999,24.5383,24.4922,24.5076,101900.0
2011-11-16 14:55:00,31.91,32.02,31.9,32.02,79400.0,24.5153,24.5998,24.5076,24.5998,79400.0
2011-11-16 15:00:00,32.03,32.04,32.0,32.02,61200.0,24.6075,24.6152,24.5844,24.5998,61200.0
2011-11-16 15:05:00,32.02,32.1,32.01,32.1,54900.0,24.5998,24.6613,24.5921,24.6613,54900.0
2011-11-16 15:10:00,32.1,32.12,32.01,32.02,131100.0,24.6613,24.6766,24.5921,24.5998,131100.0
2011-11-16 15:15:00,32.01,32.02,31.85,31.91,156900.0,24.5921,24.5998,24.4692,24.5153,156900.0
2011-11-16 15:20:00,31.91,31.98,31.88,31.96,171900.0,24.5153,24.5691,24.4922,24.5537,171900.0
2011-11-16 15:25:00,31.97,32.02,31.93,31.98,160400.0,24.5614,24.5998,24.5307,24.5691,160400.0
2011-11-16 15:30:00,31.97,31.98,31.85,31.85,150200.0,24.5614,24.5691,24.4692,24.4692,150200.0
2011-11-16 15:35:00,31.85,31.91,31.8,31.91,177500.0,24.4692,24.5153,24.4308,24.5153,177500.0
2011-11-16 15:40:00,31.9,32.01,31.88,32.0,360600.0,24.5076,24.5921,24.4922,24.5844,360600.0
2011-11-16 15:45:00,32.01,32.03,31.95,31.96,307100.0,24.5921,24.6075,24.546,24.5537,307100.0
2011-11-16 15:50:00,31.95,31.96,31.78,31.86,345700.0,24.546,24.5537,24.4154,24.4769,345700.0
2011-11-16 15:55:00,31.85,31.9,31.8,31.84,365600.0,24.4692,24.5076,24.4308,24.4615,365600.0
2011-11-17 09:30:00,31.45,31.56,31.29,31.33,219700.0,24.1619,24.2464,24.039,24.0697,219700.0
2011-11-17 09:35:00,31.32,31.43,31.25,31.26,136900.0,24.062,24.1465,24.0082,24.0159,136900.0
2011-11-17 09:40:00,31.26,31.28,31.15,31.17,187500.0,24.0159,24.0313,23.9314,23.9468,187500.0
2011-11-17 09:45:00,31.17,31.26,31.06,31.07,247400.0,23.9468,24.0159,23.8623,23.8699,247400.0
2011-11-17 09:50:00,31.07,31.18,31.05,31.12,113800.0,23.8699,23.9545,23.8546,23.9084,113800.0
2011-11-17 09:55:00,31.12,31.3,31.11,31.22,374400.0,23.9084,24.0466,23.9007,23.9852,374400.0
2011-11-17 10:00:00,31.21,31.22,31.05,31.06,305100.0,23.9775,23.9852,23.8546,23.8623,305100.0
2011-11-17 10:05:00,31.05,31.07,30.99,31.02,216100.0,23.8546,23.8699,23.8085,23.8315,216100.0
2011-11-17 10:10:00,31.02,31.14,31.02,31.02,134100.0,23.8315,23.9237,23.8315,23.8315,134100.0
2011-11-17 10:15:00,31.02,31.04,30.94,30.97,84600.0,23.8315,23.8469,23.7701,23.7931,84600.0
2011-11-17 10:20:00,30.97,31.02,30.92,31.02,60800.0,23.7931,23.8315,23.7547,23.8315,60800.0
2011-11-17 10:25:00,31.02,31.36,31.01,31.35,254600.0,23.8315,24.0927,23.8239,24.0851,254600.0
2011-11-17 10:30:00,31.35,31.46,31.18,31.46,357400.0,24.0851,24.1696,23.9545,24.1696,357400.0
2011-11-17 10:35:00,31.46,31.51,31.34,31.38,116900.0,24.1696,24.208,24.0774,24.1081,116900.0
2011-11-17 10:40:00,31.38,31.44,31.3,31.38,84700.0,24.1081,24.1542,24.0466,24.1081,84700.0
2011-11-17 10:45:00,31.39,31.39,31.31,31.32,70500.0,24.1158,24.1158,24.0543,24.062,70500.0
2011-11-17 10:50:00,31.33,31.39,31.29,31.38,52000.0,24.0697,24.1158,24.039,24.1081,52000.0
2011-11-17 10:55:00,31.38,31.41,31.33,31.38,39100.0,24.1081,24.1312,24.0697,24.1081,39100.0
2011-11-17 11:00:00,31.36,31.41,31.25,31.25,55500.0,24.0927,24.1312,24.0082,24.0082,55500.0
2011-11-17 11:05:00,31.25,31.28,31.19,31.26,49200.0,24.0082,24.0313,23.9621,24.0159,49200.0
2011-11-17 11:10:00,31.26,31.26,31.19,31.23,45800.0,24.0159,24.0159,23.9621,23.9929,45800.0
2011-11-17 11:15:00,31.23,31.25,31.16,31.17,107700.0,23.9929,24.0082,23.9391,23.9468,107700.0
2011-11-17 11:20:00,31.17,31.2,31.12,31.17,31600.0,23.9468,23.9698,23.9084,23.9468,31600.0
2011-11-17 11:25:00,31.16,31.21,31.15,31.16,43700.0,23.9391,23.9775,23.9314,23.9391,43700.0
2011-11-17 11:30:00,31.16,31.24,31.16,31.2,77300.0,23.9391,24.0006,23.9391,23.9698,77300.0
2011-11-17 11:35:00,31.19,31.26,31.17,31.26,75900.0,23.9621,24.0159,23.9468,24.0159,75900.0
2011-11-17 11:40:00,31.26,31.37,31.26,31.32,39300.0,24.0159,24.1004,24.0159,24.062,39300.0
2011-11-17 11:45:00,31.32,31.36,31.25,31.26,31300.0,24.062,24.0927,24.0082,24.0159,31300.0
2011-11-17 11:50:00,31.24,31.3,31.19,31.19,22700.0,24.0006,24.0466,23.9621,23.9621,22700.0
2011-11-17 11:55:00,31.19,31.21,31.14,31.2,64200.0,23.9621,23.9775,23.9237,23.9698,64200.0
2011-11-17 12:00:00,31.19,31.27,31.18,31.2,38400.0,23.9621,24.0236,23.9545,23.9698,38400.0
2011-11-17 12:05:00,31.21,31.21,31.13,31.15,35200.0,23.9775,23.9775,23.916,23.9314,35200.0
2011-11-17 12:10:00,31.15,31.15,31.04,31.05,27100.0,23.9314,23.9314,23.8469,23.8546,27100.0
2011-11-17 12:15:00,31.05,31.09,31.04,31.05,33300.0,23.8546,23.8853,23.8469,23.8546,33300.0
2011-11-17 12:20:00,31.04,31.05,30.96,30.99,28700.0,23.8469,23.8546,23.7854,23.8085,28700.0
2011-11-17 12:25:00,30.99,31.0,30.86,30.92,73900.0,23.8085,23.8162,23.7086,23.7547,73900.0
2011-11-17 12:30:00,30.91,30.92,30.75,30.77,77600.0,23.747,23.7547,23.6241,23.6395,77600.0
2011-11-17 12:35:00,30.76,30.81,30.64,30.72,138600.0,23.6318,23.6702,23.5396,23.6011,138600.0
2011-11-17 12:40:00,30.72,30.72,30.58,30.72,78000.0,23.6011,23.6011,23.4935,23.6011,78000.0
2011-11-17 12:45:00,30.72,30.79,30.68,30.74,55800.0,23.6011,23.6548,23.5703,23.6164,55800.0
2011-11-17 12:50:00,30.75,30.88,30.75,30.85,78600.0,23.6241,23.724,23.6241,23.7009,78600.0
2011-11-17 12:55:00,30.82,30.83,30.75,30.78,43400.0,23.6779,23.6856,23.6241,23.6472,43400.0
2011-11-17 13:00:00,30.79,30.79,30.62,30.66,42200.0,23.6548,23.6548,23.5242,23.555,42200.0
2011-11-17 13:05:00,30.67,30.69,30.58,30.58,86900.0,23.5626,23.578,23.4935,23.4935,86900.0
2011-11-17 13:10:00,30.59,30.69,30.52,30.69,66700.0,23.5012,23.578,23.4474,23.578,66700.0
2011-11-17 13:15:00,30.68,30.86,30.68,30.85,80300.0,23.5703,23.7086,23.5703,23.7009,80300.0
2011-11-17 13:20:00,30.86,30.93,30.85,30.91,101700.0,23.7086,23.7624,23.7009,23.747,101700.0
2011-11-17 13:25:00,30.92,30.94,30.8,30.81,58600.0,23.7547,23.7701,23.6625,23.6702,58600.0
2011-11-17 13:30:00,30.82,30.85,30.76,30.82,49100.0,23.6779,23.7009,23.6318,23.6779,49100.0
2011-11-17 13:35:00,30.83,30.88,30.82,30.83,29600.0,23.6856,23.724,23.6779,23.6856,29600.0
2011-11-17 13:40:00,30.84,30.9,30.75,30.8,54600.0,23.6932,23.7393,23.6241,23.6625,54600.0
2011-11-17 13:45:00,30.8,30.85,30.79,30.79,15300.0,23.6625,23.7009,23.6548,23.6548,15300.0
2011-11-17 13:50:00,30.79,30.79,30.68,30.77,61100.0,23.6548,23.6548,23.5703,23.6395,61100.0
2011-11-17 13:55:00,30.77,31.03,30.77,31.02,145400.0,23.6395,23.8392,23.6395,23.8315,145400.0
2011-11-17 14:00:00,31.02,31.02,30.98,31.01,94100.0,23.8315,23.8315,23.8008,23.8239,94100.0
2011-11-17 14:05:00,31.01,31.02,30.98,31.0,61600.0,23.8239,23.8315,23.8008,23.8162,61600.0
2011-11-17 14:10:00,31.0,31.04,30.95,30.99,61200.0,23.8162,23.8469,23.7778,23.8085,61200.0
2011-11-17 14:15:00,31.0,31.04,30.98,31.02,59100.0,23.8162,23.8469,23.8008,23.8315,59100.0
2011-11-17 14:20:00,31.0,31.08,31.0,31.0,39800.0,23.8162,23.8776,23.8162,23.8162,39800.0
2011-11-17 14:25:00,31.0,31.05,30.98,30.99,120900.0,23.8162,23.8546,23.8008,23.8085,120900.0
2011-11-17 14:30:00,30.99,31.01,30.98,31.0,113400.0,23.8085,23.8239,23.8008,23.8162,113400.0
2011-11-17 14:35:00,31.0,31.01,30.98,31.0,143900.0,23.8162,23.8239,23.8008,23.8162,143900.0
2011-11-17 14:40:00,31.0,31.1,31.0,31.08,39500.0,23.8162,23.893,23.8162,23.8776,39500.0
2011-11-17 14:45:00,31.07,31.17,31.07,31.13,58200.0,23.8699,23.9468,23.8699,23.916,58200.0
2011-11-17 14:50:00,31.13,31.17,31.12,31.15,54200.0,23.916,23.9468,23.9084,23.9314,54200.0
2011-11-17 14:55:00,31.15,31.19,31.13,31.17,79100.0,23.9314,23.9621,23.916,23.9468,79100.0
2011-11-17 15:00:00,31.17,31.23,31.13,31.15,122300.0,23.9468,23.9929,23.916,23.9314,122300.0
2011-11-17 15:05:00,31.15,31.16,31.1,31.11,78500.0,23.9314,23.9391,23.893,23.9007,78500.0
2011-11-17 15:10:00,31.11,31.11,31.0,31.04,61500.0,23.9007,23.9007,23.8162,23.8469,61500.0
2011-11-17 15:15:00,31.05,31.05,30.98,31.02,61600.0,23.8546,23.8546,23.8008,23.8315,61600.0
2011-11-17 15:20:00,31.03,31.15,30.96,31.09,68600.0,23.8392,23.9314,23.7854,23.8853,68600.0
2011-11-17 15:25:00,31.09,31.09,31.01,31.03,65600.0,23.8853,23.8853,23.8239,23.8392,65600.0
2011-11-17 15:30:00,31.03,31.07,30.98,31.0,163200.0,23.8392,23.8699,23.8008,23.8162,163200.0
2011-11-17 15:35:00,31.0,31.04,30.98,30.98,214000.0,23.8162,23.8469,23.8008,23.8008,214000.0
2011-11-17 15:40:00,30.98,31.03,30.95,30.95,148700.0,23.8008,23.8392,23.7778,23.7778,148700.0
2011-11-17 15:45:00,30.95,31.13,30.94,31.07,197900.0,23.7778,23.916,23.7701,23.8699,197900.0
2011-11-17 15:50:00,31.06,31.06,30.97,31.0,565600.0,23.8623,23.8623,23.7931,23.8162,565600.0
2011-11-17 15:55:00,31.01,31.08,30.98,31.07,790100.0,23.8239,23.8776,23.8008,23.8699,790100.0
2011-11-18 09:30:00,31.48,31.59,31.45,31.53,364600.0,24.1849,24.2694,24.1619,24.2233,364600.0
2011-11-18 09:35:00,31.53,31.56,31.37,31.37,31400.0,24.2233,24.2464,24.1004,24.1004,31400.0
2011-11-18 09:40:00,31.38,31.5,31.37,31.5,85700.0,24.1081,24.2003,24.1004,24.2003,85700.0
2011-11-18 09:45:00,31.49,31.5,31.31,31.38,55800.0,24.1926,24.2003,24.0543,24.1081,55800.0
2011-11-18 09:50:00,31.38,31.41,31.28,31.38,80400.0,24.1081,24.1312,24.0313,24.1081,80400.0
2011-11-18 09:55:00,31.37,31.45,31.26,31.43,175800.0,24.1004,24.1619,24.0159,24.1465,175800.0
2011-11-18 10:00:00,31.44,31.46,31.35,31.42,74100.0,24.1542,24.1696,24.0851,24.1388,74100.0
2011-11-18 10:05:00,31.42,31.51,31.4,31.43,54500.0,24.1388,24.208,24.1235,24.1465,54500.0
2011-11-18 10:10:00,31.42,31.58,31.39,31.57,81500.0,24.1388,24.2618,24.1158,24.2541,81500.0
2011-11-18 10:15:00,31.56,31.57,31.42,31.47,63100.0,24.2464,24.2541,24.1388,24.1773,63100.0
2011-11-18 10:20:00,31.46,31.57,31.42,31.49,48700.0,24.1696,24.2541,24.1388,24.1926,48700.0
2011-11-18 10:25:00,31.5,31.64,31.45,31.59,113000.0,24.2003,24.3079,24.1619,24.2694,113000.0
2011-11-18 10:30:00,31.6,31.67,31.58,31.66,101600.0,24.2771,24.3309,24.2618,24.3232,101600.0
2011-11-18 10:35:00,31.66,31.81,31.65,31.7,194400.0,24.3232,24.4385,24.3155,24.354,194400.0
2011-11-18 10:40:00,31.7,31.77,31.68,31.75,198200.0,24.354,24.4077,24.3386,24.3924,198200.0
2011-11-18 10:45:00,31.76,31.81,31.73,31.81,57700.0,24.4001,24.4385,24.377,24.4385,57700.0
2011-11-18 10:50:00,31.81,31.87,31.81,31.83,66800.0,24.4385,24.4846,24.4385,24.4538,66800.0
2011-11-18 10:55:00,31.83,31.86,31.78,31.78,40400.0,24.4538,24.4769,24.4154,24.4154,40400.0
2011-11-18 11:00:00,31.77,31.88,31.76,31.86,104100.0,24.4077,24.4922,24.4001,24.4769,104100.0
2011-11-18 11:05:00,31.86,31.91,31.8,31.81,95900.0,24.4769,24.5153,24.4308,24.4385,95900.0
2011-11-18 11:10:00,31.82,31.87,31.81,31.86,39300.0,24.4461,24.4846,24.4385,24.4769,39300.0
2011-11-18 11:15:00,31.85,31.88,31.81,31.85,85200.0,24.4692,24.4922,24.4385,24.4692,85200.0
2011-11-18 11:20:00,31.85,31.92,31.81,31.84,92500.0,24.4692,24.523,24.4385,24.4615,92500.0
2011-11-18 11:25:00,31.84,31.91,31.83,31.87,31700.0,24.4615,24.5153,24.4538,24.4846,31700.0
2011-11-18 11:30:00,31.87,31.89,31.8,31.81,30100.0,24.4846,24.4999,24.4308,24.4385,30100.0
2011-11-18 11:35:00,31.8,31.83,31.75,31.83,116400.0,24.4308,24.4538,24.3924,24.4538,116400.0
2011-11-18 11:40:00,31.83,31.86,31.8,31.8,27900.0,24.4538,24.4769,24.4308,24.4308,27900.0
2011-11-18 11:45:00,31.8,31.83,31.78,31.82,97300.0,24.4308,24.4538,24.4154,24.4461,97300.0
2011-11-18 11:50:00,31.82,31.83,31.77,31.81,35100.0,24.4461,24.4538,24.4077,24.4385,35100.0
2011-11-18 11:55:00,31.81,31.83,31.79,31.8,37600.0,24.4385,24.4538,24.4231,24.4308,37600.0
2011-11-18 12:00:00,31.79,31.8,31.72,31.72,75500.0,24.4231,24.4308,24.3693,24.3693,75500.0
2011-11-18 12:05:00,31.71,31.71,31.61,31.68,45500.0,24.3616,24.3616,24.2848,24.3386,45500.0
2011-11-18 12:10:00,31.67,31.67,31.63,31.63,30700.0,24.3309,24.3309,24.3002,24.3002,30700.0
2011-11-18 12:15:00,31.63,31.67,31.61,31.63,31000.0,24.3002,24.3309,24.2848,24.3002,31000.0
2011-11-18 12:20:00,31.62,31.67,31.59,31.64,91800.0,24.2925,24.3309,24.2694,24.3079,91800.0
2011-11-18 12:25:00,31.63,31.73,31.62,31.68,31800.0,24.3002,24.377,24.2925,24.3386,31800.0
2011-11-18 12:30:00,31.69,31.73,31.67,31.67,18400.0,24.3463,24.377,24.3309,24.3309,18400.0
2011-11-18 12:35:00,31.68,31.72,31.66,31.68,20000.0,24.3386,24.3693,24.3232,24.3386,20000.0
2011-11-18 12:40:00,31.68,31.75,31.67,31.73,40200.0,24.3386,24.3924,24.3309,24.377,40200.0
2011-11-18 12:45:00,31.71,31.83,31.71,31.82,28000.0,24.3616,24.4538,24.3616,24.4461,28000.0
2011-11-18 12:50:00,31.82,31.9,31.82,31.9,87200.0,24.4461,24.5076,24.4461,24.5076,87200.0
2011-11-18 12:55:00,31.9,31.91,31.88,31.88,25400.0,24.5076,24.5153,24.4922,24.4922,25400.0
2011-11-18 13:00:00,31.88,31.94,31.84,31.92,106200.0,24.4922,24.5383,24.4615,24.523,106200.0
2011-11-18 13:05:00,31.91,31.96,31.91,31.96,32200.0,24.5153,24.5537,24.5153,24.5537,32200.0
2011-11-18 13:10:00,31.96,31.97,31.94,31.95,26000.0,24.5537,24.5614,24.5383,24.546,26000.0
2011-11-18 13:15:00,31.96,32.03,31.96,32.02,51100.0,24.5537,24.6075,24.5537,24.5998,51100.0
2011-11-18 13:20:00,32.03,32.03,31.99,31.99,23800.0,24.6075,24.6075,24.5768,24.5768,23800.0
2011-11-18 13:25:00,31.99,32.09,31.99,32.08,76900.0,24.5768,24.6536,24.5768,24.6459,76900.0
2011-11-18 13:30:00,32.08,32.09,32.03,32.08,45400.0,24.6459,24.6536,24.6075,24.6459,45400.0
2011-11-18 13:35:00,32.08,32.28,32.08,32.26,323900.0,24.6459,24.7995,24.6459,24.7842,323900.0
2011-11-18 13:40:00,32.27,32.27,32.25,32.26,87600.0,24.7919,24.7919,24.7765,24.7842,87600.0
2011-11-18 13:45:00,32.26,32.33,32.25,32.31,154300.0,24.7842,24.838,24.7765,24.8226,154300.0
2011-11-18 13:50:00,32.31,32.35,32.3,32.31,66600.0,24.8226,24.8533,24.8149,24.8226,66600.0
2011-11-18 13:55:00,32.31,32.33,32.3,32.31,104000.0,24.8226,24.838,24.8149,24.8226,104000.0
2011-11-18 14:00:00,32.31,32.32,32.21,32.21,91400.0,24.8226,24.8303,24.7458,24.7458,91400.0
2011-11-18 14:05:00,32.21,32.32,32.21,32.22,113100.0,24.7458,24.8303,24.7458,24.7535,113100.0
2011-11-18 14:10:00,32.22,32.44,32.21,32.42,108300.0,24.7535,24.9225,24.7458,24.9071,108300.0
2011-11-18 14:15:00,32.43,32.43,32.31,32.34,74900.0,24.9148,24.9148,24.8226,24.8456,74900.0
2011-11-18 14:20:00,32.33,32.36,32.29,32.29,62800.0,24.838,24.861,24.8072,24.8072,62800.0
2011-11-18 14:25:00,32.28,32.3,32.25,32.28,57000.0,24.7995,24.8149,24.7765,24.7995,57000.0
2011-11-18 14:30:00,32.29,32.34,32.29,32.34,56200.0,24.8072,24.8456,24.8072,24.8456,56200.0
2011-11-18 14:35:00,32.34,32.4,32.33,32.34,125500.0,24.8456,24.8917,24.838,24.8456,125500.0
2011-11-18 14:40:00,32.35,32.38,32.34,32.35,53800.0,24.8533,24.8764,24.8456,24.8533,53800.0
2011-11-18 14:45:00,32.35,32.37,32.27,32.27,33200.0,24.8533,24.8687,24.7919,24.7919,33200.0
2011-11-18 14:50:00,32.26,32.27,32.2,32.21,33600.0,24.7842,24.7919,24.7381,24.7458,33600.0
2011-11-18 14:55:00,32.21,32.21,32.13,32.15,47500.0,24.7458,24.7458,24.6843,24.6997,47500.0
2011-11-18 15:00:00,32.15,32.2,32.13,32.16,63800.0,24.6997,24.7381,24.6843,24.7074,63800.0
2011-11-18 15:05:00,32.16,32.24,32.16,32.24,63400.0,24.7074,24.7688,24.7074,24.7688,63400.0
2011-11-18 15:10:00,32.24,32.29,32.24,32.25,47800.0,24.7688,24.8072,24.7688,24.7765,47800.0
2011-11-18 15:15:00,32.26,32.27,32.2,32.25,36400.0,24.7842,24.7919,24.7381,24.7765,36400.0
2011-11-18 15:20:00,32.25,32.27,32.21,32.25,59900.0,24.7765,24.7919,24.7458,24.7765,59900.0
2011-11-18 15:25:00,32.24,32.25,32.18,32.22,57500.0,24.7688,24.7765,24.7227,24.7535,57500.0
2011-11-18 15:30:00,32.22,32.34,32.18,32.3,243700.0,24.7535,24.8456,24.7227,24.8149,243700.0
2011-11-18 15:35:00,32.31,32.43,32.31,32.37,228500.0,24.8226,24.9148,24.8226,24.8687,228500.0
2011-11-18 15:40:00,32.38,32.38,32.26,32.28,207600.0,24.8764,24.8764,24.7842,24.7995,207600.0
2011-11-18 15:45:00,32.28,32.33,32.27,32.3,235800.0,24.7995,24.838,24.7919,24.8149,235800.0
2011-11-18 15:50:00,32.3,32.31,32.27,32.29,174300.0,24.8149,24.8226,24.7919,24.8072,174300.0
2011-11-18 15:55:00,32.28,32.3,32.21,32.23,626700.0,24.7995,24.8149,24.7458,24.7611,626700.0
2011-11-21 09:30:00,31.28,31.49,31.25,31.45,196400.0,24.0313,24.1926,24.0082,24.1619,196400.0
2011-11-21 09:35:00,31.45,31.48,31.42,31.44,142500.0,24.1619,24.1849,24.1388,24.1542,142500.0
2011-11-21 09:40:00,31.43,31.6,31.43,31.59,178500.0,24.1465,24.2771,24.1465,24.2694,178500.0
2011-11-21 09:45:00,31.59,31.63,31.58,31.62,108800.0,24.2694,24.3002,24.2618,24.2925,108800.0
2011-11-21 09:50:00,31.62,31.84,31.6,31.82,293700.0,24.2925,24.4615,24.2771,24.4461,293700.0
2011-11-21 09:55:00,31.82,31.86,31.76,31.77,98100.0,24.4461,24.4769,24.4001,24.4077,98100.0
2011-11-21 10:00:00,31.78,31.88,31.73,31.83,188100.0,24.4154,24.4922,24.377,24.4538,188100.0
2011-11-21 10:05:00,31.83,31.83,31.61,31.66,112100.0,24.4538,24.4538,24.2848,24.3232,112100.0
2011-11-21 10:10:00,31.67,31.81,31.63,31.81,99700.0,24.3309,24.4385,24.3002,24.4385,99700.0
2011-11-21 10:15:00,31.8,31.93,31.78,31.9,220300.0,24.4308,24.5307,24.4154,24.5076,220300.0
2011-11-21 10:20:00,31.9,31.91,31.84,31.9,47300.0,24.5076,24.5153,24.4615,24.5076,47300.0
2011-11-21 10:25:00,31.89,31.9,31.79,31.8,49300.0,24.4999,24.5076,24.4231,24.4308,49300.0
2011-11-21 10:30:00,31.8,31.8,31.68,31.72,111800.0,24.4308,24.4308,24.3386,24.3693,111800.0
2011-11-21 10:35:00,31.73,31.77,31.68,31.72,48900.0,24.377,24.4077,24.3386,24.3693,48900.0
2011-11-21 10:40:00,31.72,31.81,31.68,31.69,146900.0,24.3693,24.4385,24.3386,24.3463,146900.0
2011-11-21 10:45:00,31.69,31.8,31.67,31.76,95900.0,24.3463,24.4308,24.3309,24.4001,95900.0
2011-11-21 10:50:00,31.77,31.81,31.74,31.75,47400.0,24.4077,24.4385,24.3847,24.3924,47400.0
2011-11-21 10:55:00,31.75,31.79,31.74,31.75,58200.0,24.3924,24.4231,24.3847,24.3924,58200.0
2011-11-21 11:00:00,31.75,31.77,31.72,31.75,72800.0,24.3924,24.4077,24.3693,24.3924,72800.0
2011-11-21 11:05:00,31.77,31.78,31.69,31.72,60900.0,24.4077,24.4154,24.3463,24.3693,60900.0
2011-11-21 11:10:00,31.72,31.87,31.71,31.84,51800.0,24.3693,24.4846,24.3616,24.4615,51800.0
2011-11-21 11:15:00,31.84,31.9,31.82,31.89,38600.0,24.4615,24.5076,24.4461,24.4999,38600.0
2011-11-21 11:20:00,31.9,31.94,31.89,31.89,55400.0,24.5076,24.5383,24.4999,24.4999,55400.0
2011-11-21 11:25:00,31.89,31.91,31.85,31.87,55900.0,24.4999,24.5153,24.4692,24.4846,55900.0
2011-11-21 11:30:00,31.87,31.87,31.76,31.77,47500.0,24.4846,24.4846,24.4001,24.4077,47500.0
2011-11-21 11:35:00,31.78,31.78,31.69,31.7,48100.0,24.4154,24.4154,24.3463,24.354,48100.0
2011-11-21 11:40:00,31.7,31.76,31.66,31.67,36200.0,24.354,24.4001,24.3232,24.3309,36200.0
2011-11-21 11:45:00,31.67,31.8,31.62,31.79,36700.0,24.3309,24.4308,24.2925,24.4231,36700.0
2011-11-21 11:50:00,31.79,31.85,31.77,31.81,28800.0,24.4231,24.4692,24.4077,24.4385,28800.0
2011-11-21 11:55:00,31.82,31.92,31.81,31.9,23400.0,24.4461,24.523,24.4385,24.5076,23400.0
2011-11-21 12:00:00,31.9,31.97,31.89,31.92,59000.0,24.5076,24.5614,24.4999,24.523,59000.0
2011-11-21 12:05:00,31.92,31.95,31.89,31.9,38100.0,24.523,24.546,24.4999,24.5076,38100.0
2011-11-21 12:10:00,31.89,31.94,31.86,31.93,24000.0,24.4999,24.5383,24.4769,24.5307,24000.0
2011-11-21 12:15:00,31.93,32.04,31.93,32.01,41400.0,24.5307,24.6152,24.5307,24.5921,41400.0
2011-11-21 12:20:00,32.0,32.07,31.98,32.05,58000.0,24.5844,24.6382,24.5691,24.6228,58000.0
2011-11-21 12:25:00,32.05,32.05,31.91,31.92,49400.0,24.6228,24.6228,24.5153,24.523,49400.0
2011-11-21 12:30:00,31.92,31.96,31.89,31.9,59500.0,24.523,24.5537,24.4999,24.5076,59500.0
2011-11-21 12:35:00,31.91,31.96,31.89,31.95,29200.0,24.5153,24.5537,24.4999,24.546,29200.0
2011-11-21 12:40:00,31.94,31.94,31.89,31.91,26600.0,24.5383,24.5383,24.4999,24.5153,26600.0
2011-11-21 12:45:00,31.91,31.96,31.91,31.91,19500.0,24.5153,24.5537,24.5153,24.5153,19500.0
2011-11-21 12:50:00,31.91,31.92,31.87,31.88,56800.0,24.5153,24.523,24.4846,24.4922,56800.0
2011-11-21 12:55:00,31.87,31.87,31.8,31.81,39500.0,24.4846,24.4846,24.4308,24.4385,39500.0
2011-11-21 13:00:00,31.81,31.86,31.79,31.86,25800.0,24.4385,24.4769,24.4231,24.4769,25800.0
2011-11-21 13:05:00,31.86,32.04,31.86,32.01,49000.0,24.4769,24.6152,24.4769,24.5921,49000.0
2011-11-21 13:10:00,32.02,32.03,32.0,32.01,25700.0,24.5998,24.6075,24.5844,24.5921,25700.0
2011-11-21 13:15:00,32.0,32.1,31.99,32.06,57400.0,24.5844,24.6613,24.5768,24.6305,57400.0
2011-11-21 13:20:00,32.07,32.15,32.07,32.1,43200.0,24.6382,24.6997,24.6382,24.6613,43200.0
2011-11-21 13:25:00,32.1,32.11,32.04,32.04,40400.0,24.6613,24.6689,24.6152,24.6152,40400.0
2011-11-21 13:30:00,32.04,32.05,32.02,32.04,33500.0,24.6152,24.6228,24.5998,24.6152,33500.0
2011-11-21 13:35:00,32.04,32.06,32.0,32.01,35300.0,24.6152,24.6305,24.5844,24.5921,35300.0
2011-11-21 13:40:00,31.99,32.01,31.95,32.0,36100.0,24.5768,24.5921,24.546,24.5844,36100.0
2011-11-21 13:45:00,31.99,32.04,31.99,32.01,74900.0,24.5768,24.6152,24.5768,24.5921,74900.0
2011-11-21 13:50:00,32.02,32.02,32.0,32.0,32700.0,24.5998,24.5998,24.5844,24.5844,32700.0
2011-11-21 13:55:00,32.0,32.01,31.93,31.96,57200.0,24.5844,24.5921,24.5307,24.5537,57200.0
2011-11-21 14:00:00,31.96,32.0,31.94,32.0,43100.0,24.5537,24.5844,24.5383,24.5844,43100.0
2011-11-21 14:05:00,31.99,32.0,31.98,32.0,44000.0,24.5768,24.5844,24.5691,24.5844,44000.0
2011-11-21 14:10:00,31.99,32.16,31.99,32.16,78900.0,24.5768,24.7074,24.5768,24.7074,78900.0
2011-11-21 14:15:00,32.16,32.22,32.11,32.12,83300.0,24.7074,24.7535,24.6689,24.6766,83300.0
2011-11-21 14:20:00,32.12,32.13,32.03,32.05,41200.0,24.6766,24.6843,24.6075,24.6228,41200.0
2011-11-21 14:25:00,32.06,32.06,32.02,32.03,49100.0,24.6305,24.6305,24.5998,24.6075,49100.0
2011-11-21 14:30:00,32.02,32.12,32.01,32.07,70100.0,24.5998,24.6766,24.5921,24.6382,70100.0
2011-11-21 14:35:00,32.07,32.12,32.05,32.05,48400.0,24.6382,24.6766,24.6228,24.6228,48400.0
2011-11-21 14:40:00,32.06,32.15,32.04,32.15,38500.0,24.6305,24.6997,24.6152,24.6997,38500.0
2011-11-21 14:45:00,32.15,32.2,32.13,32.13,80200.0,24.6997,24.7381,24.6843,24.6843,80200.0
2011-11-21 14:50:00,32.14,32.14,32.03,32.04,82000.0,24.692,24.692,24.6075,24.6152,82000.0
2011-11-21 14:55:00,32.03,32.09,32.02,32.04,49200.0,24.6075,24.6536,24.5998,24.6152,49200.0
2011-11-21 15:00:00,32.04,32.07,31.96,31.98,75800.0,24.6152,24.6382,24.5537,24.5691,75800.0
2011-11-21 15:05:00,31.99,32.04,31.96,32.0,63000.0,24.5768,24.6152,24.5537,24.5844,63000.0
2011-11-21 15:10:00,32.0,32.01,31.96,32.01,69800.0,24.5844,24.5921,24.5537,24.5921,69800.0
2011-11-21 15:15:00,32.0,32.1,31.97,32.08,69400.0,24.5844,24.6613,24.5614,24.6459,69400.0
2011-11-21 15:20:00,32.08,32.19,32.06,32.13,96100.0,24.6459,24.7304,24.6305,24.6843,96100.0
2011-11-21 15:25:00,32.13,32.24,32.12,32.18,123500.0,24.6843,24.7688,24.6766,24.7227,123500.0
2011-11-21 15:30:00,32.18,32.26,32.16,32.17,123100.0,24.7227,24.7842,24.7074,24.715,123100.0
2011-11-21 15:35:00,32.18,32.28,32.18,32.27,95700.0,24.7227,24.7995,24.7227,24.7919,95700.0
2011-11-21 15:40:00,32.27,32.27,32.21,32.24,148000.0,24.7919,24.7919,24.7458,24.7688,148000.0
2011-11-21 15:45:00,32.24,32.33,32.23,32.31,185400.0,24.7688,24.838,24.7611,24.8226,185400.0
2011-11-21 15:50:00,32.31,32.32,32.19,32.22,177300.0,24.8226,24.8303,24.7304,24.7535,177300.0
2011-11-21 15:55:00,32.22,32.24,32.1,32.12,228600.0,24.7535,24.7688,24.6613,24.6766,228600.0
2011-11-22 09:30:00,31.18,31.28,31.1,31.28,167600.0,24.1443,24.2218,24.0824,24.2218,167600.0
2011-11-22 09:35:00,31.28,31.56,31.26,31.54,168800.0,24.2218,24.4386,24.2063,24.4231,168800.0
2011-11-22 09:40:00,31.54,31.65,31.45,31.64,83200.0,24.4231,24.5083,24.3534,24.5005,83200.0
2011-11-22 09:45:00,31.64,31.81,31.63,31.63,116200.0,24.5005,24.6322,24.4928,24.4928,116200.0
2011-11-22 09:50:00,31.63,31.7,31.59,31.66,42700.0,24.4928,24.547,24.4618,24.516,42700.0
2011-11-22 09:55:00,31.66,31.67,31.51,31.56,76500.0,24.516,24.5238,24.3999,24.4386,76500.0
2011-11-22 10:00:00,31.56,31.64,31.42,31.42,53900.0,24.4386,24.5005,24.3302,24.3302,53900.0
2011-11-22 10:05:00,31.42,31.46,31.35,31.42,55500.0,24.3302,24.3612,24.276,24.3302,55500.0
2011-11-22 10:10:00,31.42,31.46,31.36,31.38,71100.0,24.3302,24.3612,24.2837,24.2992,71100.0
2011-11-22 10:15:00,31.38,31.4,31.35,31.4,60400.0,24.2992,24.3147,24.276,24.3147,60400.0
2011-11-22 10:20:00,31.4,31.5,31.39,31.45,55700.0,24.3147,24.3921,24.3069,24.3534,55700.0
2011-11-22 10:25:00,31.45,31.58,31.45,31.54,40500.0,24.3534,24.4541,24.3534,24.4231,40500.0
2011-11-22 10:30:00,31.55,31.57,31.52,31.56,24400.0,24.4308,24.4463,24.4076,24.4386,24400.0
2011-11-22 10:35:00,31.56,31.58,31.48,31.55,30900.0,24.4386,24.4541,24.3766,24.4308,30900.0
2011-11-22 10:40:00,31.55,31.56,31.45,31.49,36500.0,24.4308,24.4386,24.3534,24.3844,36500.0
2011-11-22 10:45:00,31.49,31.53,31.37,31.39,37400.0,24.3844,24.4154,24.2915,24.3069,37400.0
2011-11-22 10:50:00,31.38,31.43,31.33,31.41,62600.0,24.2992,24.3379,24.2605,24.3224,62600.0
2011-11-22 10:55:00,31.4,31.4,31.26,31.3,71700.0,24.3147,24.3147,24.2063,24.2373,71700.0
2011-11-22 11:00:00,31.3,31.31,31.26,31.29,72300.0,24.2373,24.245,24.2063,24.2295,72300.0
2011-11-22 11:05:00,31.29,31.31,31.23,31.3,83000.0,24.2295,24.245,24.183,24.2373,83000.0
2011-11-22 11:10:00,31.3,31.33,31.27,31.31,45700.0,24.2373,24.2605,24.214,24.245,45700.0
2011-11-22 11:15:00,31.29,31.34,31.23,31.32,25800.0,24.2295,24.2682,24.183,24.2527,25800.0
2011-11-22 11:20:00,31.32,31.32,31.2,31.24,31900.0,24.2527,24.2527,24.1598,24.1908,31900.0
2011-11-22 11:25:00,31.23,31.27,31.2,31.2,38700.0,24.183,24.214,24.1598,24.1598,38700.0
2011-11-22 11:30:00,31.21,31.22,31.14,31.15,45200.0,24.1676,24.1753,24.1134,24.1211,45200.0
2011-11-22 11:35:00,31.15,31.29,31.15,31.27,84100.0,24.1211,24.2295,24.1211,24.214,84100.0
2011-11-22 11:40:00,31.27,31.29,31.25,31.28,31800.0,24.214,24.2295,24.1985,24.2218,31800.0
2011-11-22 11:45:00,31.27,31.28,31.24,31.27,24200.0,24.214,24.2218,24.1908,24.214,24200.0
2011-11-22 11:50:00,31.28,31.34,31.27,31.34,23700.0,24.2218,24.2682,24.214,24.2682,23700.0
2011-11-22 11:55:00,31.34,31.41,31.34,31.36,18100.0,24.2682,24.3224,24.2682,24.2837,18100.0
2011-11-22 12:00:00,31.36,31.52,31.36,31.45,53500.0,24.2837,24.4076,24.2837,24.3534,53500.0
2011-11-22 12:05:00,31.46,31.66,31.46,31.62,38400.0,24.3612,24.516,24.3612,24.485,38400.0
2011-11-22 12:10:00,31.62,31.65,31.57,31.62,34500.0,24.485,24.5083,24.4463,24.485,34500.0
2011-11-22 12:15:00,31.62,31.7,31.56,31.6,32800.0,24.485,24.547,24.4386,24.4696,32800.0
2011-11-22 12:20:00,31.6,31.67,31.6,31.64,19300.0,24.4696,24.5238,24.4696,24.5005,19300.0
2011-11-22 12:25:00,31.64,31.7,31.54,31.57,51400.0,24.5005,24.547,24.4231,24.4463,51400.0
2011-11-22 12:30:00,31.56,31.67,31.52,31.67,26200.0,24.4386,24.5238,24.4076,24.5238,26200.0
2011-11-22 12:35:00,31.67,31.69,31.61,31.62,36700.0,24.5238,24.5393,24.4773,24.485,36700.0
2011-11-22 12:40:00,31.63,31.69,31.62,31.64,31800.0,24.4928,24.5393,24.485,24.5005,31800.0
2011-11-22 12:45:00,31.64,31.64,31.56,31.57,19500.0,24.5005,24.5005,24.4386,24.4463,19500.0
2011-11-22 12:50:00,31.57,31.67,31.57,31.65,13800.0,24.4463,24.5238,24.4463,24.5083,13800.0
2011-11-22 12:55:00,31.65,31.71,31.61,31.7,18600.0,24.5083,24.5547,24.4773,24.547,18600.0
2011-11-22 13:00:00,31.71,31.74,31.68,31.73,22700.0,24.5547,24.578,24.5315,24.5702,22700.0
2011-11-22 13:05:00,31.72,31.75,31.64,31.64,30500.0,24.5625,24.5857,24.5005,24.5005,30500.0
2011-11-22 13:10:00,31.64,31.65,31.6,31.64,17600.0,24.5005,24.5083,24.4696,24.5005,17600.0
2011-11-22 13:15:00,31.65,31.8,31.65,31.79,37400.0,24.5083,24.6244,24.5083,24.6167,37400.0
2011-11-22 13:20:00,31.8,31.85,31.73,31.73,23500.0,24.6244,24.6631,24.5702,24.5702,23500.0
2011-11-22 13:25:00,31.73,31.76,31.64,31.64,37200.0,24.5702,24.5935,24.5005,24.5005,37200.0
2011-11-22 13:30:00,31.64,31.65,31.59,31.61,44300.0,24.5005,24.5083,24.4618,24.4773,44300.0
2011-11-22 13:35:00,31.61,31.7,31.6,31.68,16200.0,24.4773,24.547,24.4696,24.5315,16200.0
2011-11-22 13:40:00,31.68,31.68,31.6,31.64,14300.0,24.5315,24.5315,24.4696,24.5005,14300.0
2011-11-22 13:45:00,31.64,31.66,31.6,31.65,11400.0,24.5005,24.516,24.4696,24.5083,11400.0
2011-11-22 13:50:00,31.64,31.64,31.58,31.58,20400.0,24.5005,24.5005,24.4541,24.4541,20400.0
2011-11-22 13:55:00,31.58,31.59,31.51,31.55,17300.0,24.4541,24.4618,24.3999,24.4308,17300.0
2011-11-22 14:00:00,31.54,31.56,31.52,31.52,17700.0,24.4231,24.4386,24.4076,24.4076,17700.0
2011-11-22 14:05:00,31.52,31.55,31.52,31.54,14300.0,24.4076,24.4308,24.4076,24.4231,14300.0
2011-11-22 14:10:00,31.54,31.63,31.54,31.59,17200.0,24.4231,24.4928,24.4231,24.4618,17200.0
2011-11-22 14:15:00,31.59,31.61,31.58,31.59,15000.0,24.4618,24.4773,24.4541,24.4618,15000.0
2011-11-22 14:20:00,31.6,31.61,31.55,31.55,65800.0,24.4696,24.4773,24.4308,24.4308,65800.0
2011-11-22 14:25:00,31.55,31.62,31.55,31.58,21500.0,24.4308,24.485,24.4308,24.4541,21500.0
2011-11-22 14:30:00,31.59,31.59,31.54,31.55,38500.0,24.4618,24.4618,24.4231,24.4308,38500.0
2011-11-22 14:35:00,31.55,31.6,31.55,31.58,65300.0,24.4308,24.4696,24.4308,24.4541,65300.0
2011-11-22 14:40:00,31.58,31.66,31.58,31.64,25000.0,24.4541,24.516,24.4541,24.5005,25000.0
2011-11-22 14:45:00,31.65,31.67,31.59,31.59,32200.0,24.5083,24.5238,24.4618,24.4618,32200.0
2011-11-22 14:50:00,31.59,31.61,31.5,31.5,22000.0,24.4618,24.4773,24.3921,24.3921,22000.0
2011-11-22 14:55:00,31.51,31.51,31.47,31.51,32000.0,24.3999,24.3999,24.3689,24.3999,32000.0
2011-11-22 15:00:00,31.5,31.54,31.47,31.47,44400.0,24.3921,24.4231,24.3689,24.3689,44400.0
2011-11-22 15:05:00,31.47,31.51,31.44,31.46,51500.0,24.3689,24.3999,24.3457,24.3612,51500.0
2011-11-22 15:10:00,31.46,31.47,31.44,31.45,24300.0,24.3612,24.3689,24.3457,24.3534,24300.0
2011-11-22 15:15:00,31.45,31.54,31.45,31.49,77000.0,24.3534,24.4231,24.3534,24.3844,77000.0
2011-11-22 15:20:00,31.5,31.6,31.47,31.59,70100.0,24.3921,24.4696,24.3689,24.4618,70100.0
2011-11-22 15:25:00,31.59,31.63,31.59,31.62,48000.0,24.4618,24.4928,24.4618,24.485,48000.0
2011-11-22 15:30:00,31.61,31.7,31.57,31.65,88000.0,24.4773,24.547,24.4463,24.5083,88000.0
2011-11-22 15:35:00,31.66,31.68,31.59,31.61,76400.0,24.516,24.5315,24.4618,24.4773,76400.0
2011-11-22 15:40:00,31.59,31.62,31.56,31.57,75100.0,24.4618,24.485,24.4386,24.4463,75100.0
2011-11-22 15:45:00,31.56,31.6,31.55,31.6,89300.0,24.4386,24.4696,24.4308,24.4696,89300.0
2011-11-22 15:50:00,31.6,31.63,31.53,31.61,99600.0,24.4696,24.4928,24.4154,24.4773,99600.0
2011-11-22 15:55:00,31.62,31.62,31.53,31.56,196400.0,24.485,24.485,24.4154,24.4386,196400.0
2011-11-23 09:30:00,30.93,31.01,30.87,30.97,106100.0,23.9507,24.0127,23.9043,23.9817,106100.0
2011-11-23 09:35:00,30.98,31.08,30.96,31.03,96900.0,23.9895,24.0669,23.974,24.0282,96900.0
2011-11-23 09:40:00,31.04,31.04,30.89,30.89,43300.0,24.0359,24.0359,23.9198,23.9198,43300.0
2011-11-23 09:45:00,30.88,30.91,30.85,30.86,51600.0,23.912,23.9353,23.8888,23.8965,51600.0
2011-11-23 09:50:00,30.86,30.95,30.81,30.92,67500.0,23.8965,23.9662,23.8578,23.943,67500.0
2011-11-23 09:55:00,30.91,30.91,30.77,30.77,52100.0,23.9353,23.9353,23.8268,23.8268,52100.0
2011-11-23 10:00:00,30.76,30.78,30.72,30.76,54900.0,23.8191,23.8346,23.7881,23.8191,54900.0
2011-11-23 10:05:00,30.76,30.79,30.67,30.68,93400.0,23.8191,23.8423,23.7494,23.7572,93400.0
2011-11-23 10:10:00,30.68,30.68,30.55,30.56,134200.0,23.7572,23.7572,23.6565,23.6642,134200.0
2011-11-23 10:15:00,30.57,30.6,30.55,30.57,74300.0,23.672,23.6952,23.6565,23.672,74300.0
2011-11-23 10:20:00,30.57,30.63,30.56,30.57,58100.0,23.672,23.7184,23.6642,23.672,58100.0
2011-11-23 10:25:00,30.57,30.62,30.57,30.61,75000.0,23.672,23.7107,23.672,23.7029,75000.0
2011-11-23 10:30:00,30.61,30.62,30.57,30.62,53600.0,23.7029,23.7107,23.672,23.7107,53600.0
2011-11-23 10:35:00,30.61,30.69,30.59,30.66,57600.0,23.7029,23.7649,23.6875,23.7417,57600.0
2011-11-23 10:40:00,30.66,30.68,30.64,30.66,81100.0,23.7417,23.7572,23.7262,23.7417,81100.0
2011-11-23 10:45:00,30.66,30.68,30.65,30.67,41600.0,23.7417,23.7572,23.7339,23.7494,41600.0
2011-11-23 10:50:00,30.66,30.77,30.66,30.77,34100.0,23.7417,23.8268,23.7417,23.8268,34100.0
2011-11-23 10:55:00,30.78,30.78,30.7,30.73,52800.0,23.8346,23.8346,23.7726,23.7959,52800.0
2011-11-23 11:00:00,30.72,30.75,30.62,30.63,72300.0,23.7881,23.8114,23.7107,23.7184,72300.0
2011-11-23 11:05:00,30.63,30.64,30.56,30.58,43700.0,23.7184,23.7262,23.6642,23.6797,43700.0
2011-11-23 11:10:00,30.57,30.61,30.55,30.58,45400.0,23.672,23.7029,23.6565,23.6797,45400.0
2011-11-23 11:15:00,30.58,30.63,30.56,30.62,48400.0,23.6797,23.7184,23.6642,23.7107,48400.0
2011-11-23 11:20:00,30.63,30.63,30.59,30.61,29200.0,23.7184,23.7184,23.6875,23.7029,29200.0
2011-11-23 11:25:00,30.61,30.62,30.55,30.55,41900.0,23.7029,23.7107,23.6565,23.6565,41900.0
2011-11-23 11:30:00,30.55,30.56,30.51,30.52,46100.0,23.6565,23.6642,23.6255,23.6333,46100.0
2011-11-23 11:35:00,30.52,30.66,30.5,30.63,98000.0,23.6333,23.7417,23.6178,23.7184,98000.0
2011-11-23 11:40:00,30.63,30.64,30.56,30.6,28600.0,23.7184,23.7262,23.6642,23.6952,28600.0
2011-11-23 11:45:00,30.61,30.62,30.55,30.62,28500.0,23.7029,23.7107,23.6565,23.7107,28500.0
2011-11-23 11:50:00,30.62,30.65,30.6,30.62,29900.0,23.7107,23.7339,23.6952,23.7107,29900.0
2011-11-23 11:55:00,30.62,30.63,30.57,30.57,55400.0,23.7107,23.7184,23.672,23.672,55400.0
2011-11-23 12:00:00,30.58,30.68,30.58,30.68,33300.0,23.6797,23.7572,23.6797,23.7572,33300.0
2011-11-23 12:05:00,30.68,30.7,30.65,30.69,17800.0,23.7572,23.7726,23.7339,23.7649,17800.0
2011-11-23 12:10:00,30.7,30.7,30.66,30.67,31200.0,23.7726,23.7726,23.7417,23.7494,31200.0
2011-11-23 12:15:00,30.67,30.73,30.64,30.66,29600.0,23.7494,23.7959,23.7262,23.7417,29600.0
2011-11-23 12:20:00,30.65,30.66,30.63,30.63,24100.0,23.7339,23.7417,23.7184,23.7184,24100.0
2011-11-23 12:25:00,30.64,30.64,30.6,30.6,34300.0,23.7262,23.7262,23.6952,23.6952,34300.0
2011-11-23 12:30:00,30.59,30.6,30.54,30.54,22900.0,23.6875,23.6952,23.6487,23.6487,22900.0
2011-11-23 12:35:00,30.54,30.57,30.54,30.54,18500.0,23.6487,23.672,23.6487,23.6487,18500.0
2011-11-23 12:40:00,30.54,30.57,30.53,30.57,15600.0,23.6487,23.672,23.641,23.672,15600.0
2011-11-23 12:45:00,30.57,30.64,30.55,30.61,27000.0,23.672,23.7262,23.6565,23.7029,27000.0
2011-11-23 12:50:00,30.6,30.7,30.59,30.68,41100.0,23.6952,23.7726,23.6875,23.7572,41100.0
2011-11-23 12:55:00,30.69,30.72,30.67,30.7,39200.0,23.7649,23.7881,23.7494,23.7726,39200.0
2011-11-23 13:00:00,30.71,30.73,30.66,30.66,27300.0,23.7804,23.7959,23.7417,23.7417,27300.0
2011-11-23 13:05:00,30.66,30.71,30.66,30.68,26900.0,23.7417,23.7804,23.7417,23.7572,26900.0
2011-11-23 13:10:00,30.67,30.67,30.59,30.59,30500.0,23.7494,23.7494,23.6875,23.6875,30500.0
2011-11-23 13:15:00,30.6,30.62,30.59,30.61,16200.0,23.6952,23.7107,23.6875,23.7029,16200.0
2011-11-23 13:20:00,30.61,30.62,30.56,30.57,28200.0,23.7029,23.7107,23.6642,23.672,28200.0
2011-11-23 13:25:00,30.56,30.62,30.55,30.61,18000.0,23.6642,23.7107,23.6565,23.7029,18000.0
2011-11-23 13:30:00,30.61,30.64,30.61,30.62,24400.0,23.7029,23.7262,23.7029,23.7107,24400.0
2011-11-23 13:35:00,30.61,30.64,30.56,30.56,16900.0,23.7029,23.7262,23.6642,23.6642,16900.0
2011-11-23 13:40:00,30.56,30.57,30.51,30.51,31400.0,23.6642,23.672,23.6255,23.6255,31400.0
2011-11-23 13:45:00,30.51,30.58,30.51,30.57,27700.0,23.6255,23.6797,23.6255,23.672,27700.0
2011-11-23 13:50:00,30.57,30.61,30.56,30.57,46000.0,23.672,23.7029,23.6642,23.672,46000.0
2011-11-23 13:55:00,30.58,30.58,30.52,30.52,81000.0,23.6797,23.6797,23.6333,23.6333,81000.0
2011-11-23 14:00:00,30.52,30.54,30.5,30.52,50100.0,23.6333,23.6487,23.6178,23.6333,50100.0
2011-11-23 14:05:00,30.52,30.57,30.51,30.57,65900.0,23.6333,23.672,23.6255,23.672,65900.0
2011-11-23 14:10:00,30.57,30.58,30.5,30.51,73700.0,23.672,23.6797,23.6178,23.6255,73700.0
2011-11-23 14:15:00,30.51,30.55,30.48,30.54,46400.0,23.6255,23.6565,23.6023,23.6487,46400.0
2011-11-23 14:20:00,30.54,30.55,30.5,30.52,30500.0,23.6487,23.6565,23.6178,23.6333,30500.0
2011-11-23 14:25:00,30.52,30.55,30.49,30.53,59600.0,23.6333,23.6565,23.61,23.641,59600.0
2011-11-23 14:30:00,30.54,30.56,30.51,30.53,35500.0,23.6487,23.6642,23.6255,23.641,35500.0
2011-11-23 14:35:00,30.52,30.59,30.5,30.56,149700.0,23.6333,23.6875,23.6178,23.6642,149700.0
2011-11-23 14:40:00,30.56,30.62,30.56,30.58,113300.0,23.6642,23.7107,23.6642,23.6797,113300.0
2011-11-23 14:45:00,30.59,30.62,30.58,30.61,53500.0,23.6875,23.7107,23.6797,23.7029,53500.0
2011-11-23 14:50:00,30.6,30.63,30.59,30.6,50800.0,23.6952,23.7184,23.6875,23.6952,50800.0
2011-11-23 14:55:00,30.6,30.63,30.59,30.59,65400.0,23.6952,23.7184,23.6875,23.6875,65400.0
2011-11-23 15:00:00,30.59,30.7,30.54,30.6,77600.0,23.6875,23.7726,23.6487,23.6952,77600.0
2011-11-23 15:05:00,30.6,30.67,30.58,30.63,77000.0,23.6952,23.7494,23.6797,23.7184,77000.0
2011-11-23 15:10:00,30.63,30.75,30.61,30.71,99700.0,23.7184,23.8114,23.7029,23.7804,99700.0
2011-11-23 15:15:00,30.72,30.75,30.68,30.7,103200.0,23.7881,23.8114,23.7572,23.7726,103200.0
2011-11-23 15:20:00,30.7,30.72,30.6,30.62,95200.0,23.7726,23.7881,23.6952,23.7107,95200.0
2011-11-23 15:25:00,30.62,30.63,30.57,30.61,91700.0,23.7107,23.7184,23.672,23.7029,91700.0
2011-11-23 15:30:00,30.61,30.63,30.59,30.61,114600.0,23.7029,23.7184,23.6875,23.7029,114600.0
2011-11-23 15:35:00,30.62,30.65,30.6,30.61,116700.0,23.7107,23.7339,23.6952,23.7029,116700.0
2011-11-23 15:40:00,30.61,30.73,30.6,30.71,164700.0,23.7029,23.7959,23.6952,23.7804,164700.0
2011-11-23 15:45:00,30.71,30.72,30.6,30.63,161900.0,23.7804,23.7881,23.6952,23.7184,161900.0
2011-11-23 15:50:00,30.63,30.7,30.6,30.64,183500.0,23.7184,23.7726,23.6952,23.7262,183500.0
2011-11-23 15:55:00,30.64,30.64,30.48,30.49,297000.0,23.7262,23.7262,23.6023,23.61,297000.0
2011-11-25 09:30:00,30.26,30.35,30.21,30.3,72900.0,23.4319,23.5016,23.3932,23.4629,72900.0
2011-11-25 09:35:00,30.3,30.6,30.3,30.5,76600.0,23.4629,23.6952,23.4629,23.6178,76600.0
2011-11-25 09:40:00,30.5,30.6,30.48,30.6,75400.0,23.6178,23.6952,23.6023,23.6952,75400.0
2011-11-25 09:45:00,30.6,30.62,30.53,30.54,53100.0,23.6952,23.7107,23.641,23.6487,53100.0
2011-11-25 09:50:00,30.54,30.66,30.54,30.63,26000.0,23.6487,23.7417,23.6487,23.7184,26000.0
2011-11-25 09:55:00,30.64,30.71,30.6,30.62,34900.0,23.7262,23.7804,23.6952,23.7107,34900.0
2011-11-25 10:00:00,30.6,30.73,30.59,30.72,38600.0,23.6952,23.7959,23.6875,23.7881,38600.0
2011-11-25 10:05:00,30.71,30.81,30.71,30.78,28000.0,23.7804,23.8578,23.7804,23.8346,28000.0
2011-11-25 10:10:00,30.79,30.83,30.74,30.83,34300.0,23.8423,23.8733,23.8036,23.8733,34300.0
2011-11-25 10:15:00,30.83,30.9,30.77,30.9,28000.0,23.8733,23.9275,23.8268,23.9275,28000.0
2011-11-25 10:20:00,30.89,30.9,30.84,30.9,33300.0,23.9198,23.9275,23.8811,23.9275,33300.0
2011-11-25 10:25:00,30.9,30.9,30.79,30.81,62000.0,23.9275,23.9275,23.8423,23.8578,62000.0
2011-11-25 10:30:00,30.8,30.81,30.77,30.77,34700.0,23.8501,23.8578,23.8268,23.8268,34700.0
2011-11-25 10:35:00,30.77,30.86,30.75,30.83,33700.0,23.8268,23.8965,23.8114,23.8733,33700.0
2011-11-25 10:40:00,30.82,30.9,30.81,30.9,22100.0,23.8656,23.9275,23.8578,23.9275,22100.0
2011-11-25 10:45:00,30.89,30.9,30.81,30.85,44600.0,23.9198,23.9275,23.8578,23.8888,44600.0
2011-11-25 10:50:00,30.85,30.89,30.82,30.82,37200.0,23.8888,23.9198,23.8656,23.8656,37200.0
2011-11-25 10:55:00,30.82,30.83,30.75,30.77,23300.0,23.8656,23.8733,23.8114,23.8268,23300.0
2011-11-25 11:00:00,30.78,30.8,30.77,30.77,21200.0,23.8346,23.8501,23.8268,23.8268,21200.0
2011-11-25 11:05:00,30.78,30.83,30.77,30.81,14800.0,23.8346,23.8733,23.8268,23.8578,14800.0
2011-11-25 11:10:00,30.8,30.87,30.8,30.82,11600.0,23.8501,23.9043,23.8501,23.8656,11600.0
2011-11-25 11:15:00,30.81,30.81,30.75,30.78,18900.0,23.8578,23.8578,23.8114,23.8346,18900.0
2011-11-25 11:20:00,30.78,30.81,30.74,30.8,19000.0,23.8346,23.8578,23.8036,23.8501,19000.0
2011-11-25 11:25:00,30.79,30.79,30.68,30.7,20100.0,23.8423,23.8423,23.7572,23.7726,20100.0
2011-11-25 11:30:00,30.7,30.75,30.68,30.69,19400.0,23.7726,23.8114,23.7572,23.7649,19400.0
2011-11-25 11:35:00,30.69,30.7,30.61,30.66,20500.0,23.7649,23.7726,23.7029,23.7417,20500.0
2011-11-25 11:40:00,30.66,30.69,30.6,30.62,25600.0,23.7417,23.7649,23.6952,23.7107,25600.0
2011-11-25 11:45:00,30.61,30.62,30.56,30.57,30000.0,23.7029,23.7107,23.6642,23.672,30000.0
2011-11-25 11:50:00,30.58,30.6,30.51,30.51,29700.0,23.6797,23.6952,23.6255,23.6255,29700.0
2011-11-25 11:55:00,30.5,30.6,30.5,30.6,32400.0,23.6178,23.6952,23.6178,23.6952,32400.0
2011-11-25 12:00:00,30.6,30.61,30.56,30.6,18000.0,23.6952,23.7029,23.6642,23.6952,18000.0
2011-11-25 12:05:00,30.59,30.62,30.51,30.52,20000.0,23.6875,23.7107,23.6255,23.6333,20000.0
2011-11-25 12:10:00,30.52,30.62,30.52,30.57,22100.0,23.6333,23.7107,23.6333,23.672,22100.0
2011-11-25 12:15:00,30.57,30.57,30.5,30.54,27300.0,23.672,23.672,23.6178,23.6487,27300.0
2011-11-25 12:20:00,30.54,30.55,30.5,30.53,22200.0,23.6487,23.6565,23.6178,23.641,22200.0
2011-11-25 12:25:00,30.52,30.63,30.5,30.63,27400.0,23.6333,23.7184,23.6178,23.7184,27400.0
2011-11-25 12:30:00,30.63,30.68,30.6,30.65,26600.0,23.7184,23.7572,23.6952,23.7339,26600.0
2011-11-25 12:35:00,30.66,30.67,30.58,30.59,21500.0,23.7417,23.7494,23.6797,23.6875,21500.0
2011-11-25 12:40:00,30.59,30.6,30.52,30.54,23100.0,23.6875,23.6952,23.6333,23.6487,23100.0
2011-11-25 12:45:00,30.53,30.56,30.51,30.56,40700.0,23.641,23.6642,23.6255,23.6642,40700.0
2011-11-25 12:50:00,30.56,30.62,30.54,30.57,80100.0,23.6642,23.7107,23.6487,23.672,80100.0
2011-11-25 12:55:00,30.56,30.56,30.46,30.48,136400.0,23.6642,23.6642,23.5868,23.6023,136400.0
2011-11-28 09:30:00,31.64,31.83,31.44,31.79,131000.0,24.5005,24.6477,24.3457,24.6167,131000.0
2011-11-28 09:35:00,31.79,32.05,31.75,32.04,174900.0,24.6167,24.818,24.5857,24.8103,174900.0
2011-11-28 09:40:00,32.04,32.15,31.98,32.05,132900.0,24.8103,24.8955,24.7638,24.818,132900.0
2011-11-28 09:45:00,32.04,32.04,31.9,31.92,89600.0,24.8103,24.8103,24.7019,24.7174,89600.0
2011-11-28 09:50:00,31.92,31.98,31.89,31.98,81500.0,24.7174,24.7638,24.6941,24.7638,81500.0
2011-11-28 09:55:00,31.98,32.02,31.95,31.98,79500.0,24.7638,24.7948,24.7406,24.7638,79500.0
2011-11-28 10:00:00,31.97,31.99,31.93,31.95,78300.0,24.7561,24.7716,24.7251,24.7406,78300.0
2011-11-28 10:05:00,31.95,31.99,31.92,31.94,72300.0,24.7406,24.7716,24.7174,24.7328,72300.0
2011-11-28 10:10:00,31.94,31.95,31.9,31.93,58900.0,24.7328,24.7406,24.7019,24.7251,58900.0
2011-11-28 10:15:00,31.93,31.99,31.93,31.96,29500.0,24.7251,24.7716,24.7251,24.7483,29500.0
2011-11-28 10:20:00,31.96,31.97,31.9,31.9,24700.0,24.7483,24.7561,24.7019,24.7019,24700.0
2011-11-28 10:25:00,31.9,31.94,31.88,31.9,50800.0,24.7019,24.7328,24.6864,24.7019,50800.0
2011-11-28 10:30:00,31.9,32.0,31.9,31.98,89800.0,24.7019,24.7793,24.7019,24.7638,89800.0
2011-11-28 10:35:00,31.98,32.03,31.92,31.93,41800.0,24.7638,24.8025,24.7174,24.7251,41800.0
2011-11-28 10:40:00,31.93,31.94,31.89,31.89,26100.0,24.7251,24.7328,24.6941,24.6941,26100.0
2011-11-28 10:45:00,31.88,31.89,31.85,31.86,31000.0,24.6864,24.6941,24.6631,24.6709,31000.0
2011-11-28 10:50:00,31.86,31.86,31.77,31.82,32200.0,24.6709,24.6709,24.6012,24.6399,32200.0
2011-11-28 10:55:00,31.84,31.85,31.77,31.78,23500.0,24.6554,24.6631,24.6012,24.6089,23500.0
2011-11-28 11:00:00,31.77,31.86,31.77,31.83,55900.0,24.6012,24.6709,24.6012,24.6477,55900.0
2011-11-28 11:05:00,31.82,31.82,31.78,31.8,24400.0,24.6399,24.6399,24.6089,24.6244,24400.0
2011-11-28 11:10:00,31.81,31.81,31.77,31.77,17800.0,24.6322,24.6322,24.6012,24.6012,17800.0
2011-11-28 11:15:00,31.77,31.81,31.75,31.79,30800.0,24.6012,24.6322,24.5857,24.6167,30800.0
2011-11-28 11:20:00,31.79,31.8,31.75,31.77,22000.0,24.6167,24.6244,24.5857,24.6012,22000.0
2011-11-28 11:25:00,31.78,31.85,31.76,31.85,28700.0,24.6089,24.6631,24.5935,24.6631,28700.0
2011-11-28 11:30:00,31.85,31.9,31.85,31.89,30100.0,24.6631,24.7019,24.6631,24.6941,30100.0
2011-11-28 11:35:00,31.9,31.9,31.83,31.85,15500.0,24.7019,24.7019,24.6477,24.6631,15500.0
2011-11-28 11:40:00,31.84,31.85,31.77,31.77,25900.0,24.6554,24.6631,24.6012,24.6012,25900.0
2011-11-28 11:45:00,31.78,31.82,31.78,31.78,14300.0,24.6089,24.6399,24.6089,24.6089,14300.0
2011-11-28 11:50:00,31.78,31.78,31.7,31.71,24200.0,24.6089,24.6089,24.547,24.5547,24200.0
2011-11-28 11:55:00,31.72,31.76,31.72,31.75,13800.0,24.5625,24.5935,24.5625,24.5857,13800.0
2011-11-28 12:00:00,31.74,31.75,31.73,31.75,13300.0,24.578,24.5857,24.5702,24.5857,13300.0
2011-11-28 12:05:00,31.74,31.78,31.72,31.72,33500.0,24.578,24.6089,24.5625,24.5625,33500.0
2011-11-28 12:10:00,31.73,31.76,31.72,31.74,30400.0,24.5702,24.5935,24.5625,24.578,30400.0
2011-11-28 12:15:00,31.74,31.77,31.73,31.75,17900.0,24.578,24.6012,24.5702,24.5857,17900.0
2011-11-28 12:20:00,31.75,31.77,31.74,31.76,15300.0,24.5857,24.6012,24.578,24.5935,15300.0
2011-11-28 12:25:00,31.75,31.76,31.72,31.76,48200.0,24.5857,24.5935,24.5625,24.5935,48200.0
2011-11-28 12:30:00,31.76,31.76,31.71,31.74,34700.0,24.5935,24.5935,24.5547,24.578,34700.0
2011-11-28 12:35:00,31.74,31.75,31.69,31.74,24000.0,24.578,24.5857,24.5393,24.578,24000.0
2011-11-28 12:40:00,31.73,31.73,31.67,31.67,18700.0,24.5702,24.5702,24.5238,24.5238,18700.0
2011-11-28 12:45:00,31.67,31.68,31.66,31.66,5500.0,24.5238,24.5315,24.516,24.516,5500.0
2011-11-28 12:50:00,31.65,31.66,31.61,31.61,26200.0,24.5083,24.516,24.4773,24.4773,26200.0
2011-11-28 12:55:00,31.61,31.61,31.57,31.59,17100.0,24.4773,24.4773,24.4463,24.4618,17100.0
2011-11-28 13:00:00,31.58,31.6,31.57,31.57,19700.0,24.4541,24.4696,24.4463,24.4463,19700.0
2011-11-28 13:05:00,31.57,31.58,31.54,31.58,12200.0,24.4463,24.4541,24.4231,24.4541,12200.0
2011-11-28 13:10:00,31.59,31.59,31.56,31.58,8200.0,24.4618,24.4618,24.4386,24.4541,8200.0
2011-11-28 13:15:00,31.59,31.64,31.55,31.63,18200.0,24.4618,24.5005,24.4308,24.4928,18200.0
2011-11-28 13:20:00,31.64,31.71,31.63,31.71,32500.0,24.5005,24.5547,24.4928,24.5547,32500.0
2011-11-28 13:25:00,31.71,31.72,31.67,31.68,25800.0,24.5547,24.5625,24.5238,24.5315,25800.0
2011-11-28 13:30:00,31.68,31.74,31.68,31.71,34100.0,24.5315,24.578,24.5315,24.5547,34100.0
2011-11-28 13:35:00,31.72,31.79,31.71,31.76,30200.0,24.5625,24.6167,24.5547,24.5935,30200.0
2011-11-28 13:40:00,31.76,31.78,31.75,31.75,7600.0,24.5935,24.6089,24.5857,24.5857,7600.0
2011-11-28 13:45:00,31.76,31.78,31.75,31.76,16500.0,24.5935,24.6089,24.5857,24.5935,16500.0
2011-11-28 13:50:00,31.76,31.78,31.73,31.74,32300.0,24.5935,24.6089,24.5702,24.578,32300.0
2011-11-28 13:55:00,31.75,31.75,31.66,31.68,28000.0,24.5857,24.5857,24.516,24.5315,28000.0
2011-11-28 14:00:00,31.67,31.74,31.67,31.74,20200.0,24.5238,24.578,24.5238,24.578,20200.0
2011-11-28 14:05:00,31.74,31.77,31.73,31.77,32000.0,24.578,24.6012,24.5702,24.6012,32000.0
2011-11-28 14:10:00,31.76,31.79,31.75,31.75,30000.0,24.5935,24.6167,24.5857,24.5857,30000.0
2011-11-28 14:15:00,31.75,31.76,31.73,31.75,19200.0,24.5857,24.5935,24.5702,24.5857,19200.0
2011-11-28 14:20:00,31.76,31.77,31.71,31.72,23300.0,24.5935,24.6012,24.5547,24.5625,23300.0
2011-11-28 14:25:00,31.71,31.72,31.67,31.71,43600.0,24.5547,24.5625,24.5238,24.5547,43600.0
2011-11-28 14:30:00,31.71,31.73,31.7,31.7,21300.0,24.5547,24.5702,24.547,24.547,21300.0
2011-11-28 14:35:00,31.71,31.73,31.67,31.68,41200.0,24.5547,24.5702,24.5238,24.5315,41200.0
2011-11-28 14:40:00,31.68,31.71,31.67,31.7,28400.0,24.5315,24.5547,24.5238,24.547,28400.0
2011-11-28 14:45:00,31.7,31.72,31.64,31.64,30700.0,24.547,24.5625,24.5005,24.5005,30700.0
2011-11-28 14:50:00,31.65,31.65,31.54,31.55,29100.0,24.5083,24.5083,24.4231,24.4308,29100.0
2011-11-28 14:55:00,31.55,31.62,31.54,31.6,38600.0,24.4308,24.485,24.4231,24.4696,38600.0
2011-11-28 15:00:00,31.6,31.63,31.59,31.61,32100.0,24.4696,24.4928,24.4618,24.4773,32100.0
2011-11-28 15:05:00,31.61,31.62,31.47,31.51,73900.0,24.4773,24.485,24.3689,24.3999,73900.0
2011-11-28 15:10:00,31.51,31.55,31.5,31.51,39800.0,24.3999,24.4308,24.3921,24.3999,39800.0
2011-11-28 15:15:00,31.51,31.53,31.41,31.53,71300.0,24.3999,24.4154,24.3224,24.4154,71300.0
2011-11-28 15:20:00,31.53,31.61,31.46,31.57,42800.0,24.4154,24.4773,24.3612,24.4463,42800.0
2011-11-28 15:25:00,31.57,31.57,31.52,31.56,66400.0,24.4463,24.4463,24.4076,24.4386,66400.0
2011-11-28 15:30:00,31.55,31.61,31.53,31.58,71300.0,24.4308,24.4773,24.4154,24.4541,71300.0
2011-11-28 15:35:00,31.57,31.68,31.57,31.62,81500.0,24.4463,24.5315,24.4463,24.485,81500.0
2011-11-28 15:40:00,31.62,31.62,31.55,31.58,96700.0,24.485,24.485,24.4308,24.4541,96700.0
2011-11-28 15:45:00,31.58,31.59,31.48,31.5,93600.0,24.4541,24.4618,24.3766,24.3921,93600.0
2011-11-28 15:50:00,31.5,31.59,31.49,31.56,149100.0,24.3921,24.4618,24.3844,24.4386,149100.0
2011-11-28 15:55:00,31.57,31.75,31.56,31.74,326600.0,24.4463,24.5857,24.4386,24.578,326600.0
2011-11-29 09:30:00,32.32,32.38,32.17,32.29,127900.0,25.0271,25.0736,24.9109,25.0039,127900.0
2011-11-29 09:35:00,32.24,32.34,32.17,32.29,80900.0,24.9651,25.0426,24.9109,25.0039,80900.0
2011-11-29 09:40:00,32.29,32.35,32.28,32.33,64200.0,25.0039,25.0503,24.9961,25.0348,64200.0
2011-11-29 09:45:00,32.31,32.33,32.15,32.17,53600.0,25.0194,25.0348,24.8955,24.9109,53600.0
2011-11-29 09:50:00,32.17,32.19,32.13,32.13,60800.0,24.9109,24.9264,24.88,24.88,60800.0
2011-11-29 09:55:00,32.13,32.13,32.04,32.11,53900.0,24.88,24.88,24.8103,24.8645,53900.0
2011-11-29 10:00:00,32.08,32.28,32.03,32.06,127500.0,24.8412,24.9961,24.8025,24.8258,127500.0
2011-11-29 10:05:00,32.05,32.19,32.03,32.18,50500.0,24.818,24.9264,24.8025,24.9187,50500.0
2011-11-29 10:10:00,32.19,32.29,32.19,32.28,38800.0,24.9264,25.0039,24.9264,24.9961,38800.0
2011-11-29 10:15:00,32.28,32.36,32.23,32.3,36500.0,24.9961,25.0581,24.9574,25.0116,36500.0
2011-11-29 10:20:00,32.31,32.36,32.29,32.32,24800.0,25.0194,25.0581,25.0039,25.0271,24800.0
2011-11-29 10:25:00,32.32,32.35,32.25,32.25,23400.0,25.0271,25.0503,24.9729,24.9729,23400.0
2011-11-29 10:30:00,32.25,32.26,32.2,32.21,76900.0,24.9729,24.9806,24.9342,24.9419,76900.0
2011-11-29 10:35:00,32.2,32.23,32.17,32.2,24400.0,24.9342,24.9574,24.9109,24.9342,24400.0
2011-11-29 10:40:00,32.21,32.22,32.19,32.2,28400.0,24.9419,24.9497,24.9264,24.9342,28400.0
2011-11-29 10:45:00,32.2,32.21,32.11,32.12,27300.0,24.9342,24.9419,24.8645,24.8722,27300.0
2011-11-29 10:50:00,32.11,32.14,32.09,32.1,23400.0,24.8645,24.8877,24.849,24.8567,23400.0
2011-11-29 10:55:00,32.11,32.13,32.06,32.12,24600.0,24.8645,24.88,24.8258,24.8722,24600.0
2011-11-29 11:00:00,32.11,32.19,32.1,32.11,36700.0,24.8645,24.9264,24.8567,24.8645,36700.0
2011-11-29 11:05:00,32.12,32.12,32.04,32.06,22200.0,24.8722,24.8722,24.8103,24.8258,22200.0
2011-11-29 11:10:00,32.06,32.12,32.05,32.05,21700.0,24.8258,24.8722,24.818,24.818,21700.0
2011-11-29 11:15:00,32.05,32.15,32.05,32.15,19300.0,24.818,24.8955,24.818,24.8955,19300.0
2011-11-29 11:20:00,32.14,32.15,32.1,32.1,23200.0,24.8877,24.8955,24.8567,24.8567,23200.0
2011-11-29 11:25:00,32.11,32.2,32.11,32.19,29700.0,24.8645,24.9342,24.8645,24.9264,29700.0
2011-11-29 11:30:00,32.19,32.24,32.18,32.19,21100.0,24.9264,24.9651,24.9187,24.9264,21100.0
2011-11-29 11:35:00,32.19,32.24,32.18,32.18,14400.0,24.9264,24.9651,24.9187,24.9187,14400.0
2011-11-29 11:40:00,32.18,32.22,32.11,32.11,21100.0,24.9187,24.9497,24.8645,24.8645,21100.0
2011-11-29 11:45:00,32.12,32.17,32.12,32.17,13900.0,24.8722,24.9109,24.8722,24.9109,13900.0
2011-11-29 11:50:00,32.17,32.19,32.06,32.07,15400.0,24.9109,24.9264,24.8258,24.8335,15400.0
2011-11-29 11:55:00,32.06,32.1,32.05,32.1,15200.0,24.8258,24.8567,24.818,24.8567,15200.0
2011-11-29 12:00:00,32.09,32.1,32.06,32.08,10800.0,24.849,24.8567,24.8258,24.8412,10800.0
2011-11-29 12:05:00,32.09,32.15,32.08,32.13,17700.0,24.849,24.8955,24.8412,24.88,17700.0
2011-11-29 12:10:00,32.13,32.15,32.11,32.11,14000.0,24.88,24.8955,24.8645,24.8645,14000.0
2011-11-29 12:15:00,32.12,32.14,32.09,32.11,26200.0,24.8722,24.8877,24.849,24.8645,26200.0
2011-11-29 12:20:00,32.11,32.14,32.1,32.1,10300.0,24.8645,24.8877,24.8567,24.8567,10300.0
2011-11-29 12:25:00,32.1,32.12,32.06,32.09,25700.0,24.8567,24.8722,24.8258,24.849,25700.0
2011-11-29 12:30:00,32.09,32.1,32.05,32.09,32900.0,24.849,24.8567,24.818,24.849,32900.0
2011-11-29 12:35:00,32.1,32.1,32.04,32.07,29600.0,24.8567,24.8567,24.8103,24.8335,29600.0
2011-11-29 12:40:00,32.06,32.12,32.03,32.04,22900.0,24.8258,24.8722,24.8025,24.8103,22900.0
2011-11-29 12:45:00,32.04,32.12,32.04,32.12,21500.0,24.8103,24.8722,24.8103,24.8722,21500.0
2011-11-29 12:50:00,32.11,32.15,32.11,32.12,13700.0,24.8645,24.8955,24.8645,24.8722,13700.0
2011-11-29 12:55:00,32.12,32.17,32.09,32.16,14500.0,24.8722,24.9109,24.849,24.9032,14500.0
2011-11-29 13:00:00,32.16,32.16,32.09,32.1,9900.0,24.9032,24.9032,24.849,24.8567,9900.0
2011-11-29 13:05:00,32.09,32.09,32.04,32.08,17000.0,24.849,24.849,24.8103,24.8412,17000.0
2011-11-29 13:10:00,32.08,32.11,32.06,32.1,14500.0,24.8412,24.8645,24.8258,24.8567,14500.0
2011-11-29 13:15:00,32.1,32.15,32.1,32.1,12400.0,24.8567,24.8955,24.8567,24.8567,12400.0
2011-11-29 13:20:00,32.09,32.2,32.08,32.19,31200.0,24.849,24.9342,24.8412,24.9264,31200.0
2011-11-29 13:25:00,32.2,32.21,32.13,32.14,17200.0,24.9342,24.9419,24.88,24.8877,17200.0
2011-11-29 13:30:00,32.13,32.13,32.06,32.06,19000.0,24.88,24.88,24.8258,24.8258,19000.0
2011-11-29 13:35:00,32.06,32.19,32.04,32.19,37400.0,24.8258,24.9264,24.8103,24.9264,37400.0
2011-11-29 13:40:00,32.18,32.2,32.17,32.2,57200.0,24.9187,24.9342,24.9109,24.9342,57200.0
2011-11-29 13:45:00,32.2,32.21,32.13,32.13,26400.0,24.9342,24.9419,24.88,24.88,26400.0
2011-11-29 13:50:00,32.13,32.18,32.06,32.09,41900.0,24.88,24.9187,24.8258,24.849,41900.0
2011-11-29 13:55:00,32.08,32.13,32.08,32.11,44400.0,24.8412,24.88,24.8412,24.8645,44400.0
2011-11-29 14:00:00,32.1,32.13,32.04,32.13,29600.0,24.8567,24.88,24.8103,24.88,29600.0
2011-11-29 14:05:00,32.12,32.13,32.08,32.1,35100.0,24.8722,24.88,24.8412,24.8567,35100.0
2011-11-29 14:10:00,32.1,32.13,32.07,32.08,37100.0,24.8567,24.88,24.8335,24.8412,37100.0
2011-11-29 14:15:00,32.07,32.15,32.07,32.15,40300.0,24.8335,24.8955,24.8335,24.8955,40300.0
2011-11-29 14:20:00,32.15,32.18,32.11,32.15,18500.0,24.8955,24.9187,24.8645,24.8955,18500.0
2011-11-29 14:25:00,32.16,32.18,32.12,32.14,34800.0,24.9032,24.9187,24.8722,24.8877,34800.0
2011-11-29 14:30:00,32.13,32.23,32.13,32.2,26900.0,24.88,24.9574,24.88,24.9342,26900.0
2011-11-29 14:35:00,32.2,32.21,32.14,32.14,27600.0,24.9342,24.9419,24.8877,24.8877,27600.0
2011-11-29 14:40:00,32.14,32.19,32.12,32.17,42300.0,24.8877,24.9264,24.8722,24.9109,42300.0
2011-11-29 14:45:00,32.18,32.18,32.09,32.09,21200.0,24.9187,24.9187,24.849,24.849,21200.0
2011-11-29 14:50:00,32.09,32.14,32.08,32.12,50500.0,24.849,24.8877,24.8412,24.8722,50500.0
2011-11-29 14:55:00,32.11,32.17,32.1,32.11,27600.0,24.8645,24.9109,24.8567,24.8645,27600.0
2011-11-29 15:00:00,32.11,32.17,32.1,32.16,46100.0,24.8645,24.9109,24.8567,24.9032,46100.0
2011-11-29 15:05:00,32.16,32.18,32.11,32.12,33400.0,24.9032,24.9187,24.8645,24.8722,33400.0
2011-11-29 15:10:00,32.12,32.22,32.11,32.22,49200.0,24.8722,24.9497,24.8645,24.9497,49200.0
2011-11-29 15:15:00,32.21,32.28,32.21,32.23,72000.0,24.9419,24.9961,24.9419,24.9574,72000.0
2011-11-29 15:20:00,32.24,32.25,32.18,32.2,38200.0,24.9651,24.9729,24.9187,24.9342,38200.0
2011-11-29 15:25:00,32.2,32.21,32.13,32.13,27400.0,24.9342,24.9419,24.88,24.88,27400.0
2011-11-29 15:30:00,32.14,32.2,32.14,32.18,46100.0,24.8877,24.9342,24.8877,24.9187,46100.0
2011-11-29 15:35:00,32.18,32.24,32.12,32.13,72200.0,24.9187,24.9651,24.8722,24.88,72200.0
2011-11-29 15:40:00,32.14,32.14,32.09,32.1,99800.0,24.8877,24.8877,24.849,24.8567,99800.0
2011-11-29 15:45:00,32.1,32.15,32.09,32.1,116300.0,24.8567,24.8955,24.849,24.8567,116300.0
2011-11-29 15:50:00,32.11,32.11,32.02,32.07,198200.0,24.8645,24.8645,24.7948,24.8335,198200.0
2011-11-29 15:55:00,32.07,32.09,32.05,32.07,174600.0,24.8335,24.849,24.818,24.8335,174600.0
2011-11-30 09:30:00,33.54,33.57,33.38,33.44,169800.0,25.9718,25.995,25.8479,25.8944,169800.0
2011-11-30 09:35:00,33.44,33.49,33.32,33.38,83200.0,25.8944,25.9331,25.8014,25.8479,83200.0
2011-11-30 09:40:00,33.37,33.54,33.33,33.54,120600.0,25.8402,25.9718,25.8092,25.9718,120600.0
2011-11-30 09:45:00,33.54,33.58,33.44,33.45,69000.0,25.9718,26.0028,25.8944,25.9021,69000.0
2011-11-30 09:50:00,33.45,33.53,33.4,33.49,69400.0,25.9021,25.9641,25.8634,25.9331,69400.0
2011-11-30 09:55:00,33.49,33.56,33.48,33.56,51600.0,25.9331,25.9873,25.9253,25.9873,51600.0
2011-11-30 10:00:00,33.57,33.6,33.41,33.42,67200.0,25.995,26.0183,25.8711,25.8789,67200.0
2011-11-30 10:05:00,33.43,33.45,33.32,33.33,51600.0,25.8866,25.9021,25.8014,25.8092,51600.0
2011-11-30 10:10:00,33.33,33.36,33.3,33.33,46900.0,25.8092,25.8324,25.786,25.8092,46900.0
2011-11-30 10:15:00,33.33,33.34,33.3,33.33,51600.0,25.8092,25.8169,25.786,25.8092,51600.0
2011-11-30 10:20:00,33.33,33.35,33.27,33.33,60300.0,25.8092,25.8247,25.7627,25.8092,60300.0
2011-11-30 10:25:00,33.34,33.38,33.28,33.34,37400.0,25.8169,25.8479,25.7705,25.8169,37400.0
2011-11-30 10:30:00,33.34,33.42,33.32,33.39,43200.0,25.8169,25.8789,25.8014,25.8557,43200.0
2011-11-30 10:35:00,33.39,33.48,33.39,33.48,43000.0,25.8557,25.9253,25.8557,25.9253,43000.0
2011-11-30 10:40:00,33.48,33.51,33.45,33.48,45300.0,25.9253,25.9486,25.9021,25.9253,45300.0
2011-11-30 10:45:00,33.48,33.5,33.44,33.47,31900.0,25.9253,25.9408,25.8944,25.9176,31900.0
2011-11-30 10:50:00,33.47,33.51,33.44,33.48,37100.0,25.9176,25.9486,25.8944,25.9253,37100.0
2011-11-30 10:55:00,33.48,33.56,33.45,33.56,38800.0,25.9253,25.9873,25.9021,25.9873,38800.0
2011-11-30 11:00:00,33.56,33.57,33.45,33.45,22500.0,25.9873,25.995,25.9021,25.9021,22500.0
2011-11-30 11:05:00,33.46,33.47,33.42,33.44,23600.0,25.9099,25.9176,25.8789,25.8944,23600.0
2011-11-30 11:10:00,33.44,33.46,33.39,33.44,31300.0,25.8944,25.9099,25.8557,25.8944,31300.0
2011-11-30 11:15:00,33.43,33.47,33.42,33.46,24400.0,25.8866,25.9176,25.8789,25.9099,24400.0
2011-11-30 11:20:00,33.47,33.47,33.44,33.45,16000.0,25.9176,25.9176,25.8944,25.9021,16000.0
2011-11-30 11:25:00,33.46,33.47,33.42,33.43,33000.0,25.9099,25.9176,25.8789,25.8866,33000.0
2011-11-30 11:30:00,33.43,33.45,33.4,33.44,41200.0,25.8866,25.9021,25.8634,25.8944,41200.0
2011-11-30 11:35:00,33.42,33.5,33.42,33.5,24600.0,25.8789,25.9408,25.8789,25.9408,24600.0
2011-11-30 11:40:00,33.5,33.51,33.46,33.47,20900.0,25.9408,25.9486,25.9099,25.9176,20900.0
2011-11-30 11:45:00,33.48,33.49,33.41,33.43,29000.0,25.9253,25.9331,25.8711,25.8866,29000.0
2011-11-30 11:50:00,33.43,33.44,33.4,33.42,28800.0,25.8866,25.8944,25.8634,25.8789,28800.0
2011-11-30 11:55:00,33.43,33.43,33.34,33.4,52100.0,25.8866,25.8866,25.8169,25.8634,52100.0
2011-11-30 12:00:00,33.39,33.4,33.34,33.38,31900.0,25.8557,25.8634,25.8169,25.8479,31900.0
2011-11-30 12:05:00,33.37,33.4,33.32,33.39,91400.0,25.8402,25.8634,25.8014,25.8557,91400.0
2011-11-30 12:10:00,33.39,33.4,33.36,33.36,61200.0,25.8557,25.8634,25.8324,25.8324,61200.0
2011-11-30 12:15:00,33.36,33.38,33.29,33.3,62500.0,25.8324,25.8479,25.7782,25.786,62500.0
2011-11-30 12:20:00,33.29,33.4,33.29,33.39,53100.0,25.7782,25.8634,25.7782,25.8557,53100.0
2011-11-30 12:25:00,33.39,33.42,33.36,33.36,28700.0,25.8557,25.8789,25.8324,25.8324,28700.0
2011-11-30 12:30:00,33.35,33.4,33.33,33.4,47900.0,25.8247,25.8634,25.8092,25.8634,47900.0
2011-11-30 12:35:00,33.39,33.41,33.37,33.37,24100.0,25.8557,25.8711,25.8402,25.8402,24100.0
2011-11-30 12:40:00,33.37,33.39,33.31,33.36,26000.0,25.8402,25.8557,25.7937,25.8324,26000.0
2011-11-30 12:45:00,33.35,33.39,33.32,33.35,33000.0,25.8247,25.8557,25.8014,25.8247,33000.0
2011-11-30 12:50:00,33.35,33.4,33.33,33.35,40200.0,25.8247,25.8634,25.8092,25.8247,40200.0
2011-11-30 12:55:00,33.35,33.36,33.32,33.34,12000.0,25.8247,25.8324,25.8014,25.8169,12000.0
2011-11-30 13:00:00,33.33,33.4,33.33,33.34,36800.0,25.8092,25.8634,25.8092,25.8169,36800.0
2011-11-30 13:05:00,33.35,33.35,33.32,33.34,11300.0,25.8247,25.8247,25.8014,25.8169,11300.0
2011-11-30 13:10:00,33.36,33.37,33.32,33.32,20700.0,25.8324,25.8402,25.8014,25.8014,20700.0
2011-11-30 13:15:00,33.32,33.32,33.25,33.28,23600.0,25.8014,25.8014,25.7472,25.7705,23600.0
2011-11-30 13:20:00,33.28,33.29,33.21,33.21,41700.0,25.7705,25.7782,25.7163,25.7163,41700.0
2011-11-30 13:25:00,33.21,33.22,33.15,33.15,27700.0,25.7163,25.724,25.6698,25.6698,27700.0
2011-11-30 13:30:00,33.16,33.19,33.14,33.17,23400.0,25.6776,25.7008,25.6621,25.6853,23400.0
2011-11-30 13:35:00,33.17,33.21,33.16,33.16,12700.0,25.6853,25.7163,25.6776,25.6776,12700.0
2011-11-30 13:40:00,33.16,33.16,33.13,33.14,14200.0,25.6776,25.6776,25.6543,25.6621,14200.0
2011-11-30 13:45:00,33.14,33.17,33.09,33.1,40000.0,25.6621,25.6853,25.6233,25.6311,40000.0
2011-11-30 13:50:00,33.1,33.1,33.03,33.03,33300.0,25.6311,25.6311,25.5769,25.5769,33300.0
2011-11-30 13:55:00,33.04,33.04,32.98,33.0,52800.0,25.5846,25.5846,25.5382,25.5537,52800.0
2011-11-30 14:00:00,33.0,33.02,32.92,32.96,186200.0,25.5537,25.5691,25.4917,25.5227,186200.0
2011-11-30 14:05:00,32.96,32.98,32.92,32.94,77500.0,25.5227,25.5382,25.4917,25.5072,77500.0
2011-11-30 14:10:00,32.95,32.97,32.95,32.96,64400.0,25.5149,25.5304,25.5149,25.5227,64400.0
2011-11-30 14:15:00,32.96,32.97,32.95,32.96,40200.0,25.5227,25.5304,25.5149,25.5227,40200.0
2011-11-30 14:20:00,32.96,32.98,32.9,32.9,83700.0,25.5227,25.5382,25.4762,25.4762,83700.0
2011-11-30 14:25:00,32.9,32.91,32.88,32.89,121200.0,25.4762,25.484,25.4607,25.4685,121200.0
2011-11-30 14:30:00,32.9,32.9,32.88,32.9,40100.0,25.4762,25.4762,25.4607,25.4762,40100.0
2011-11-30 14:35:00,32.9,32.93,32.88,32.88,45000.0,25.4762,25.4994,25.4607,25.4607,45000.0
2011-11-30 14:40:00,32.88,32.9,32.88,32.88,31700.0,25.4607,25.4762,25.4607,25.4607,31700.0
2011-11-30 14:45:00,32.89,32.9,32.82,32.85,50000.0,25.4685,25.4762,25.4143,25.4375,50000.0
2011-11-30 14:50:00,32.85,32.85,32.79,32.81,108200.0,25.4375,25.4375,25.391,25.4065,108200.0
2011-11-30 14:55:00,32.8,32.83,32.78,32.83,95300.0,25.3988,25.422,25.3833,25.422,95300.0
2011-11-30 15:00:00,32.82,32.83,32.76,32.76,88500.0,25.4143,25.422,25.3678,25.3678,88500.0
2011-11-30 15:05:00,32.76,32.81,32.73,32.8,130900.0,25.3678,25.4065,25.3446,25.3988,130900.0
2011-11-30 15:10:00,32.8,32.88,32.78,32.87,144700.0,25.3988,25.4607,25.3833,25.453,144700.0
2011-11-30 15:15:00,32.87,32.94,32.85,32.93,42200.0,25.453,25.5072,25.4375,25.4994,42200.0
2011-11-30 15:20:00,32.93,32.99,32.93,32.93,50200.0,25.4994,25.5459,25.4994,25.4994,50200.0
2011-11-30 15:25:00,32.93,32.99,32.92,32.99,41100.0,25.4994,25.5459,25.4917,25.5459,41100.0
2011-11-30 15:30:00,32.99,33.07,32.97,33.07,86900.0,25.5459,25.6079,25.5304,25.6079,86900.0
2011-11-30 15:35:00,33.07,33.07,33.03,33.03,79100.0,25.6079,25.6079,25.5769,25.5769,79100.0
2011-11-30 15:40:00,33.03,33.18,33.03,33.14,93700.0,25.5769,25.693,25.5769,25.6621,93700.0
2011-11-30 15:45:00,33.15,33.18,33.08,33.12,96800.0,25.6698,25.693,25.6156,25.6466,96800.0
2011-11-30 15:50:00,33.13,33.19,33.12,33.17,175000.0,25.6543,25.7008,25.6466,25.6853,175000.0
2011-11-30 15:55:00,33.18,33.22,33.14,33.18,303800.0,25.693,25.724,25.6621,25.693,303800.0
2011-12-01 09:30:00,33.43,33.54,33.38,33.51,101200.0,25.8866,25.9718,25.8479,25.9486,101200.0
2011-12-01 09:35:00,33.51,33.53,33.34,33.34,33800.0,25.9486,25.9641,25.8169,25.8169,33800.0
2011-12-01 09:40:00,33.34,33.48,33.33,33.36,45100.0,25.8169,25.9253,25.8092,25.8324,45100.0
2011-12-01 09:45:00,33.35,33.38,33.29,33.34,51400.0,25.8247,25.8479,25.7782,25.8169,51400.0
2011-12-01 09:50:00,33.34,33.4,33.32,33.4,38000.0,25.8169,25.8634,25.8014,25.8634,38000.0
2011-12-01 09:55:00,33.4,33.48,33.4,33.47,33600.0,25.8634,25.9253,25.8634,25.9176,33600.0
2011-12-01 10:00:00,33.47,33.62,33.38,33.57,110000.0,25.9176,26.0338,25.8479,25.995,110000.0
2011-12-01 10:05:00,33.57,33.57,33.45,33.52,37400.0,25.995,25.995,25.9021,25.9563,37400.0
2011-12-01 10:10:00,33.52,33.53,33.44,33.44,31900.0,25.9563,25.9641,25.8944,25.8944,31900.0
2011-12-01 10:15:00,33.44,33.49,33.43,33.45,27100.0,25.8944,25.9331,25.8866,25.9021,27100.0
2011-12-01 10:20:00,33.45,33.48,33.41,33.45,41800.0,25.9021,25.9253,25.8711,25.9021,41800.0
2011-12-01 10:25:00,33.46,33.55,33.46,33.53,45000.0,25.9099,25.9795,25.9099,25.9641,45000.0
2011-12-01 10:30:00,33.54,33.55,33.46,33.5,22700.0,25.9718,25.9795,25.9099,25.9408,22700.0
2011-12-01 10:35:00,33.49,33.49,33.37,33.38,21100.0,25.9331,25.9331,25.8402,25.8479,21100.0
2011-12-01 10:40:00,33.37,33.37,33.31,33.36,19700.0,25.8402,25.8402,25.7937,25.8324,19700.0
2011-12-01 10:45:00,33.36,33.38,33.32,33.33,23400.0,25.8324,25.8479,25.8014,25.8092,23400.0
2011-12-01 10:50:00,33.33,33.37,33.29,33.3,27000.0,25.8092,25.8402,25.7782,25.786,27000.0
2011-12-01 10:55:00,33.3,33.3,33.23,33.24,24300.0,25.786,25.786,25.7318,25.7395,24300.0
2011-12-01 11:00:00,33.24,33.27,33.24,33.27,18100.0,25.7395,25.7627,25.7395,25.7627,18100.0
2011-12-01 11:05:00,33.28,33.33,33.24,33.26,16300.0,25.7705,25.8092,25.7395,25.755,16300.0
2011-12-01 11:10:00,33.25,33.26,33.19,33.19,26300.0,25.7472,25.755,25.7008,25.7008,26300.0
2011-12-01 11:15:00,33.19,33.22,33.12,33.15,28600.0,25.7008,25.724,25.6466,25.6698,28600.0
2011-12-01 11:20:00,33.15,33.18,33.14,33.16,15000.0,25.6698,25.693,25.6621,25.6776,15000.0
2011-12-01 11:25:00,33.17,33.17,33.09,33.09,34300.0,25.6853,25.6853,25.6233,25.6233,34300.0
2011-12-01 11:30:00,33.09,33.11,33.04,33.09,33100.0,25.6233,25.6388,25.5846,25.6233,33100.0
2011-12-01 11:35:00,33.09,33.11,33.02,33.11,104700.0,25.6233,25.6388,25.5691,25.6388,104700.0
2011-12-01 11:40:00,33.11,33.15,33.07,33.08,14800.0,25.6388,25.6698,25.6079,25.6156,14800.0
2011-12-01 11:45:00,33.08,33.09,33.03,33.04,17900.0,25.6156,25.6233,25.5769,25.5846,17900.0
2011-12-01 11:50:00,33.04,33.13,33.04,33.11,27500.0,25.5846,25.6543,25.5846,25.6388,27500.0
2011-12-01 11:55:00,33.12,33.16,33.1,33.13,25700.0,25.6466,25.6776,25.6311,25.6543,25700.0
2011-12-01 12:00:00,33.13,33.14,33.08,33.12,18400.0,25.6543,25.6621,25.6156,25.6466,18400.0
2011-12-01 12:05:00,33.13,33.16,33.1,33.11,12800.0,25.6543,25.6776,25.6311,25.6388,12800.0
2011-12-01 12:10:00,33.1,33.11,33.07,33.07,11000.0,25.6311,25.6388,25.6079,25.6079,11000.0
2011-12-01 12:15:00,33.07,33.07,33.05,33.07,10800.0,25.6079,25.6079,25.5924,25.6079,10800.0
2011-12-01 12:20:00,33.08,33.15,33.05,33.15,20100.0,25.6156,25.6698,25.5924,25.6698,20100.0
2011-12-01 12:25:00,33.14,33.16,33.12,33.14,16200.0,25.6621,25.6776,25.6466,25.6621,16200.0
2011-12-01 12:30:00,33.13,33.17,33.12,33.17,14300.0,25.6543,25.6853,25.6466,25.6853,14300.0
2011-12-01 12:35:00,33.17,33.18,33.11,33.12,16100.0,25.6853,25.693,25.6388,25.6466,16100.0
2011-12-01 12:40:00,33.12,33.12,33.04,33.05,14000.0,25.6466,25.6466,25.5846,25.5924,14000.0
2011-12-01 12:45:00,33.05,33.05,33.01,33.02,21100.0,25.5924,25.5924,25.5614,25.5691,21100.0
2011-12-01 12:50:00,33.02,33.06,33.01,33.04,17700.0,25.5691,25.6001,25.5614,25.5846,17700.0
2011-12-01 12:55:00,33.03,33.03,32.96,32.98,28900.0,25.5769,25.5769,25.5227,25.5382,28900.0
2011-12-01 13:00:00,32.98,33.0,32.95,32.97,20300.0,25.5382,25.5537,25.5149,25.5304,20300.0
2011-12-01 13:05:00,32.96,32.96,32.93,32.93,11000.0,25.5227,25.5227,25.4994,25.4994,11000.0
2011-12-01 13:10:00,32.94,33.03,32.94,33.03,16900.0,25.5072,25.5769,25.5072,25.5769,16900.0
2011-12-01 13:15:00,33.02,33.06,33.02,33.06,9500.0,25.5691,25.6001,25.5691,25.6001,9500.0
2011-12-01 13:20:00,33.06,33.08,33.05,33.08,7800.0,25.6001,25.6156,25.5924,25.6156,7800.0
2011-12-01 13:25:00,33.08,33.1,33.07,33.08,7100.0,25.6156,25.6311,25.6079,25.6156,7100.0
2011-12-01 13:30:00,33.08,33.09,33.06,33.06,16700.0,25.6156,25.6233,25.6001,25.6001,16700.0
2011-12-01 13:35:00,33.07,33.07,33.05,33.05,6200.0,25.6079,25.6079,25.5924,25.5924,6200.0
2011-12-01 13:40:00,33.06,33.13,33.05,33.12,14100.0,25.6001,25.6543,25.5924,25.6466,14100.0
2011-12-01 13:45:00,33.12,33.14,33.09,33.13,17300.0,25.6466,25.6621,25.6233,25.6543,17300.0
2011-12-01 13:50:00,33.12,33.14,33.11,33.12,14600.0,25.6466,25.6621,25.6388,25.6466,14600.0
2011-12-01 13:55:00,33.12,33.24,33.12,33.24,18400.0,25.6466,25.7395,25.6466,25.7395,18400.0
2011-12-01 14:00:00,33.24,33.25,33.15,33.15,18200.0,25.7395,25.7472,25.6698,25.6698,18200.0
2011-12-01 14:05:00,33.14,33.16,33.1,33.1,16400.0,25.6621,25.6776,25.6311,25.6311,16400.0
2011-12-01 14:10:00,33.11,33.12,33.09,33.1,16800.0,25.6388,25.6466,25.6233,25.6311,16800.0
2011-12-01 14:15:00,33.09,33.09,33.04,33.05,17000.0,25.6233,25.6233,25.5846,25.5924,17000.0
2011-12-01 14:20:00,33.05,33.12,33.04,33.08,22000.0,25.5924,25.6466,25.5846,25.6156,22000.0
2011-12-01 14:25:00,33.08,33.12,33.08,33.11,12800.0,25.6156,25.6466,25.6156,25.6388,12800.0
2011-12-01 14:30:00,33.11,33.11,33.05,33.06,20000.0,25.6388,25.6388,25.5924,25.6001,20000.0
2011-12-01 14:35:00,33.06,33.09,33.06,33.06,52100.0,25.6001,25.6233,25.6001,25.6001,52100.0
2011-12-01 14:40:00,33.07,33.07,32.99,33.0,27100.0,25.6079,25.6079,25.5459,25.5537,27100.0
2011-12-01 14:45:00,33.0,33.08,33.0,33.06,40400.0,25.5537,25.6156,25.5537,25.6001,40400.0
2011-12-01 14:50:00,33.06,33.08,33.05,33.07,26900.0,25.6001,25.6156,25.5924,25.6079,26900.0
2011-12-01 14:55:00,33.08,33.09,33.02,33.04,27400.0,25.6156,25.6233,25.5691,25.5846,27400.0
2011-12-01 15:00:00,33.03,33.06,33.02,33.05,21600.0,25.5769,25.6001,25.5691,25.5924,21600.0
2011-12-01 15:05:00,33.04,33.07,32.96,32.96,24100.0,25.5846,25.6079,25.5227,25.5227,24100.0
2011-12-01 15:10:00,32.96,33.03,32.96,33.02,26100.0,25.5227,25.5769,25.5227,25.5691,26100.0
2011-12-01 15:15:00,33.02,33.05,33.01,33.02,26200.0,25.5691,25.5924,25.5614,25.5691,26200.0
2011-12-01 15:20:00,33.02,33.05,33.0,33.05,30700.0,25.5691,25.5924,25.5537,25.5924,30700.0
2011-12-01 15:25:00,33.05,33.13,33.05,33.13,32900.0,25.5924,25.6543,25.5924,25.6543,32900.0
2011-12-01 15:30:00,33.13,33.14,33.06,33.06,32000.0,25.6543,25.6621,25.6001,25.6001,32000.0
2011-12-01 15:35:00,33.06,33.1,33.02,33.03,41900.0,25.6001,25.6311,25.5691,25.5769,41900.0
2011-12-01 15:40:00,33.03,33.05,32.99,33.01,62500.0,25.5769,25.5924,25.5459,25.5614,62500.0
2011-12-01 15:45:00,33.0,33.05,32.97,33.04,73800.0,25.5537,25.5924,25.5304,25.5846,73800.0
2011-12-01 15:50:00,33.04,33.06,32.98,32.98,99000.0,25.5846,25.6001,25.5382,25.5382,99000.0
2011-12-01 15:55:00,32.99,33.03,32.95,33.02,132500.0,25.5459,25.5769,25.5149,25.5691,132500.0
2011-12-02 09:30:00,33.66,33.76,33.62,33.73,79500.0,26.0647,26.1422,26.0338,26.1189,79500.0
2011-12-02 09:35:00,33.73,33.77,33.65,33.69,41000.0,26.1189,26.1499,26.057,26.088,41000.0
2011-12-02 09:40:00,33.69,33.69,33.64,33.66,34800.0,26.088,26.088,26.0492,26.0647,34800.0
2011-12-02 09:45:00,33.65,33.68,33.5,33.51,51000.0,26.057,26.0802,25.9408,25.9486,51000.0
2011-12-02 09:50:00,33.51,33.55,33.48,33.52,44100.0,25.9486,25.9795,25.9253,25.9563,44100.0
2011-12-02 09:55:00,33.53,33.58,33.51,33.57,40500.0,25.9641,26.0028,25.9486,25.995,40500.0
2011-12-02 10:00:00,33.57,33.63,33.55,33.55,29400.0,25.995,26.0415,25.9795,25.9795,29400.0
2011-12-02 10:05:00,33.55,33.57,33.49,33.5,26100.0,25.9795,25.995,25.9331,25.9408,26100.0
2011-12-02 10:10:00,33.5,33.61,33.5,33.61,34500.0,25.9408,26.026,25.9408,26.026,34500.0
2011-12-02 10:15:00,33.62,33.7,33.62,33.7,29000.0,26.0338,26.0957,26.0338,26.0957,29000.0
2011-12-02 10:20:00,33.7,33.72,33.67,33.68,31400.0,26.0957,26.1112,26.0725,26.0802,31400.0
2011-12-02 10:25:00,33.69,33.71,33.65,33.69,33600.0,26.088,26.1034,26.057,26.088,33600.0
2011-12-02 10:30:00,33.69,33.73,33.67,33.73,45000.0,26.088,26.1189,26.0725,26.1189,45000.0
2011-12-02 10:35:00,33.72,33.75,33.68,33.71,38700.0,26.1112,26.1344,26.0802,26.1034,38700.0
2011-12-02 10:40:00,33.7,33.74,33.68,33.7,28100.0,26.0957,26.1267,26.0802,26.0957,28100.0
2011-12-02 10:45:00,33.71,33.72,33.7,33.72,40800.0,26.1034,26.1112,26.0957,26.1112,40800.0
2011-12-02 10:50:00,33.72,33.75,33.7,33.74,13300.0,26.1112,26.1344,26.0957,26.1267,13300.0
2011-12-02 10:55:00,33.74,33.77,33.66,33.68,24700.0,26.1267,26.1499,26.0647,26.0802,24700.0
2011-12-02 11:00:00,33.67,33.71,33.57,33.57,42700.0,26.0725,26.1034,25.995,25.995,42700.0
2011-12-02 11:05:00,33.56,33.57,33.43,33.46,69800.0,25.9873,25.995,25.8866,25.9099,69800.0
2011-12-02 11:10:00,33.45,33.48,33.42,33.43,37400.0,25.9021,25.9253,25.8789,25.8866,37400.0
2011-12-02 11:15:00,33.43,33.5,33.41,33.47,41700.0,25.8866,25.9408,25.8711,25.9176,41700.0
2011-12-02 11:20:00,33.47,33.47,33.42,33.42,46700.0,25.9176,25.9176,25.8789,25.8789,46700.0
2011-12-02 11:25:00,33.42,33.49,33.38,33.49,40800.0,25.8789,25.9331,25.8479,25.9331,40800.0
2011-12-02 11:30:00,33.49,33.62,33.49,33.57,165500.0,25.9331,26.0338,25.9331,25.995,165500.0
2011-12-02 11:35:00,33.57,33.58,33.48,33.54,29800.0,25.995,26.0028,25.9253,25.9718,29800.0
2011-12-02 11:40:00,33.54,33.56,33.41,33.45,44700.0,25.9718,25.9873,25.8711,25.9021,44700.0
2011-12-02 11:45:00,33.41,33.46,33.34,33.35,18100.0,25.8711,25.9099,25.8169,25.8247,18100.0
2011-12-02 11:50:00,33.35,33.51,33.33,33.5,39600.0,25.8247,25.9486,25.8092,25.9408,39600.0
2011-12-02 11:55:00,33.5,33.52,33.45,33.45,42700.0,25.9408,25.9563,25.9021,25.9021,42700.0
2011-12-02 12:00:00,33.45,33.48,33.41,33.42,24800.0,25.9021,25.9253,25.8711,25.8789,24800.0
2011-12-02 12:05:00,33.43,33.49,33.43,33.46,21000.0,25.8866,25.9331,25.8866,25.9099,21000.0
2011-12-02 12:10:00,33.46,33.5,33.45,33.45,10200.0,25.9099,25.9408,25.9021,25.9021,10200.0
2011-12-02 12:15:00,33.45,33.51,33.43,33.51,17900.0,25.9021,25.9486,25.8866,25.9486,17900.0
2011-12-02 12:20:00,33.51,33.6,33.49,33.59,45800.0,25.9486,26.0183,25.9331,26.0105,45800.0
2011-12-02 12:25:00,33.59,33.67,33.59,33.62,48300.0,26.0105,26.0725,26.0105,26.0338,48300.0
2011-12-02 12:30:00,33.63,33.64,33.6,33.63,25800.0,26.0415,26.0492,26.0183,26.0415,25800.0
2011-12-02 12:35:00,33.63,33.64,33.57,33.64,26000.0,26.0415,26.0492,25.995,26.0492,26000.0
2011-12-02 12:40:00,33.64,33.67,33.58,33.6,26000.0,26.0492,26.0725,26.0028,26.0183,26000.0
2011-12-02 12:45:00,33.59,33.64,33.54,33.64,22500.0,26.0105,26.0492,25.9718,26.0492,22500.0
2011-12-02 12:50:00,33.63,33.71,33.62,33.7,21200.0,26.0415,26.1034,26.0338,26.0957,21200.0
2011-12-02 12:55:00,33.71,33.73,33.68,33.69,26400.0,26.1034,26.1189,26.0802,26.088,26400.0
2011-12-02 13:00:00,33.68,33.68,33.64,33.64,23800.0,26.0802,26.0802,26.0492,26.0492,23800.0
2011-12-02 13:05:00,33.64,33.65,33.56,33.58,23700.0,26.0492,26.057,25.9873,26.0028,23700.0
2011-12-02 13:10:00,33.58,33.61,33.5,33.5,22600.0,26.0028,26.026,25.9408,25.9408,22600.0
2011-12-02 13:15:00,33.5,33.58,33.48,33.57,29600.0,25.9408,26.0028,25.9253,25.995,29600.0
2011-12-02 13:20:00,33.58,33.65,33.57,33.61,35700.0,26.0028,26.057,25.995,26.026,35700.0
2011-12-02 13:25:00,33.6,33.63,33.6,33.61,24900.0,26.0183,26.0415,26.0183,26.026,24900.0
2011-12-02 13:30:00,33.61,33.64,33.58,33.63,25500.0,26.026,26.0492,26.0028,26.0415,25500.0
2011-12-02 13:35:00,33.64,33.66,33.6,33.6,21800.0,26.0492,26.0647,26.0183,26.0183,21800.0
2011-12-02 13:40:00,33.61,33.67,33.61,33.63,15600.0,26.026,26.0725,26.026,26.0415,15600.0
2011-12-02 13:45:00,33.64,33.72,33.63,33.69,39700.0,26.0492,26.1112,26.0415,26.088,39700.0
2011-12-02 13:50:00,33.68,33.73,33.65,33.65,24300.0,26.0802,26.1189,26.057,26.057,24300.0
2011-12-02 13:55:00,33.65,33.7,33.65,33.68,16600.0,26.057,26.0957,26.057,26.0802,16600.0
2011-12-02 14:00:00,33.7,33.71,33.6,33.6,26800.0,26.0957,26.1034,26.0183,26.0183,26800.0
2011-12-02 14:05:00,33.6,33.63,33.54,33.63,43600.0,26.0183,26.0415,25.9718,26.0415,43600.0
2011-12-02 14:10:00,33.63,33.65,33.59,33.62,21600.0,26.0415,26.057,26.0105,26.0338,21600.0
2011-12-02 14:15:00,33.61,33.62,33.57,33.59,32000.0,26.026,26.0338,25.995,26.0105,32000.0
2011-12-02 14:20:00,33.6,33.61,33.57,33.59,46600.0,26.0183,26.026,25.995,26.0105,46600.0
2011-12-02 14:25:00,33.61,33.66,33.58,33.65,72000.0,26.026,26.0647,26.0028,26.057,72000.0
2011-12-02 14:30:00,33.65,33.69,33.59,33.61,62800.0,26.057,26.088,26.0105,26.026,62800.0
2011-12-02 14:35:00,33.61,33.63,33.59,33.62,16600.0,26.026,26.0415,26.0105,26.0338,16600.0
2011-12-02 14:40:00,33.62,33.64,33.6,33.6,23100.0,26.0338,26.0492,26.0183,26.0183,23100.0
2011-12-02 14:45:00,33.6,33.65,33.58,33.63,18900.0,26.0183,26.057,26.0028,26.0415,18900.0
2011-12-02 14:50:00,33.63,33.65,33.6,33.61,20100.0,26.0415,26.057,26.0183,26.026,20100.0
2011-12-02 14:55:00,33.61,33.62,33.51,33.54,26600.0,26.026,26.0338,25.9486,25.9718,26600.0
2011-12-02 15:00:00,33.54,33.57,33.52,33.55,40500.0,25.9718,25.995,25.9563,25.9795,40500.0
2011-12-02 15:05:00,33.55,33.56,33.51,33.51,35700.0,25.9795,25.9873,25.9486,25.9486,35700.0
2011-12-02 15:10:00,33.52,33.58,33.51,33.55,31700.0,25.9563,26.0028,25.9486,25.9795,31700.0
2011-12-02 15:15:00,33.54,33.57,33.53,33.54,31400.0,25.9718,25.995,25.9641,25.9718,31400.0
2011-12-02 15:20:00,33.53,33.54,33.49,33.54,41400.0,25.9641,25.9718,25.9331,25.9718,41400.0
2011-12-02 15:25:00,33.53,33.55,33.48,33.54,44600.0,25.9641,25.9795,25.9253,25.9718,44600.0
2011-12-02 15:30:00,33.54,33.55,33.46,33.47,69000.0,25.9718,25.9795,25.9099,25.9176,69000.0
2011-12-02 15:35:00,33.47,33.56,33.46,33.5,68300.0,25.9176,25.9873,25.9099,25.9408,68300.0
2011-12-02 15:40:00,33.51,33.52,33.46,33.47,73800.0,25.9486,25.9563,25.9099,25.9176,73800.0
2011-12-02 15:45:00,33.46,33.47,33.39,33.42,132300.0,25.9099,25.9176,25.8557,25.8789,132300.0
2011-12-02 15:50:00,33.41,33.47,33.38,33.44,167900.0,25.8711,25.9176,25.8479,25.8944,167900.0
2011-12-02 15:55:00,33.44,33.49,33.42,33.44,216700.0,25.8944,25.9331,25.8789,25.8944,216700.0
2011-12-05 09:30:00,34.27,34.3,34.13,34.25,89400.0,26.5371,26.5603,26.4287,26.5216,89400.0
2011-12-05 09:35:00,34.24,34.3,34.17,34.22,98300.0,26.5139,26.5603,26.4596,26.4984,98300.0
2011-12-05 09:40:00,34.22,34.22,34.11,34.12,63800.0,26.4984,26.4984,26.4132,26.4209,63800.0
2011-12-05 09:45:00,34.15,34.15,34.05,34.11,45800.0,26.4442,26.4442,26.3667,26.4132,45800.0
2011-12-05 09:50:00,34.13,34.26,34.13,34.25,97400.0,26.4287,26.5293,26.4287,26.5216,97400.0
2011-12-05 09:55:00,34.25,34.31,34.22,34.31,70800.0,26.5216,26.5681,26.4984,26.5681,70800.0
2011-12-05 10:00:00,34.3,34.38,34.18,34.25,98200.0,26.5603,26.6223,26.4674,26.5216,98200.0
2011-12-05 10:05:00,34.28,34.31,34.21,34.29,68500.0,26.5448,26.5681,26.4906,26.5526,68500.0
2011-12-05 10:10:00,34.3,34.46,34.3,34.44,92800.0,26.5603,26.6842,26.5603,26.6687,92800.0
2011-12-05 10:15:00,34.45,34.5,34.4,34.46,66700.0,26.6765,26.7152,26.6377,26.6842,66700.0
2011-12-05 10:20:00,34.47,34.5,34.43,34.5,41200.0,26.692,26.7152,26.661,26.7152,41200.0
2011-12-05 10:25:00,34.5,34.55,34.47,34.49,38400.0,26.7152,26.7539,26.692,26.7074,38400.0
2011-12-05 10:30:00,34.5,34.52,34.47,34.47,28500.0,26.7152,26.7307,26.692,26.692,28500.0
2011-12-05 10:35:00,34.47,34.51,34.45,34.45,24900.0,26.692,26.7229,26.6765,26.6765,24900.0
2011-12-05 10:40:00,34.44,34.47,34.4,34.41,35100.0,26.6687,26.692,26.6377,26.6455,35100.0
2011-12-05 10:45:00,34.41,34.43,34.38,34.41,32800.0,26.6455,26.661,26.6223,26.6455,32800.0
2011-12-05 10:50:00,34.41,34.45,34.37,34.39,12500.0,26.6455,26.6765,26.6145,26.63,12500.0
2011-12-05 10:55:00,34.37,34.37,34.32,34.32,16800.0,26.6145,26.6145,26.5758,26.5758,16800.0
2011-12-05 11:00:00,34.31,34.33,34.29,34.31,27400.0,26.5681,26.5835,26.5526,26.5681,27400.0
2011-12-05 11:05:00,34.3,34.34,34.29,34.33,18900.0,26.5603,26.5913,26.5526,26.5835,18900.0
2011-12-05 11:10:00,34.32,34.34,34.31,34.33,11300.0,26.5758,26.5913,26.5681,26.5835,11300.0
2011-12-05 11:15:00,34.34,34.37,34.34,34.35,15600.0,26.5913,26.6145,26.5913,26.599,15600.0
2011-12-05 11:20:00,34.34,34.34,34.2,34.21,24200.0,26.5913,26.5913,26.4829,26.4906,24200.0
2011-12-05 11:25:00,34.21,34.24,34.19,34.24,19400.0,26.4906,26.5139,26.4751,26.5139,19400.0
2011-12-05 11:30:00,34.23,34.25,34.2,34.2,22900.0,26.5061,26.5216,26.4829,26.4829,22900.0
2011-12-05 11:35:00,34.19,34.26,34.19,34.26,21300.0,26.4751,26.5293,26.4751,26.5293,21300.0
2011-12-05 11:40:00,34.26,34.35,34.25,34.35,27900.0,26.5293,26.599,26.5216,26.599,27900.0
2011-12-05 11:45:00,34.35,34.43,34.35,34.43,28900.0,26.599,26.661,26.599,26.661,28900.0
2011-12-05 11:50:00,34.43,34.48,34.39,34.47,50300.0,26.661,26.6997,26.63,26.692,50300.0
2011-12-05 11:55:00,34.46,34.47,34.43,34.45,39000.0,26.6842,26.692,26.661,26.6765,39000.0
2011-12-05 12:00:00,34.45,34.47,34.41,34.44,22700.0,26.6765,26.692,26.6455,26.6687,22700.0
2011-12-05 12:05:00,34.44,34.5,34.43,34.45,24900.0,26.6687,26.7152,26.661,26.6765,24900.0
2011-12-05 12:10:00,34.46,34.48,34.44,34.46,24600.0,26.6842,26.6997,26.6687,26.6842,24600.0
2011-12-05 12:15:00,34.47,34.52,34.46,34.49,20300.0,26.692,26.7307,26.6842,26.7074,20300.0
2011-12-05 12:20:00,34.5,34.52,34.46,34.51,18600.0,26.7152,26.7307,26.6842,26.7229,18600.0
2011-12-05 12:25:00,34.51,34.52,34.5,34.51,19200.0,26.7229,26.7307,26.7152,26.7229,19200.0
2011-12-05 12:30:00,34.51,34.57,34.51,34.56,23100.0,26.7229,26.7694,26.7229,26.7616,23100.0
2011-12-05 12:35:00,34.56,34.6,34.55,34.59,32100.0,26.7616,26.7926,26.7539,26.7849,32100.0
2011-12-05 12:40:00,34.59,34.62,34.57,34.6,28400.0,26.7849,26.8081,26.7694,26.7926,28400.0
2011-12-05 12:45:00,34.61,34.63,34.59,34.59,18500.0,26.8004,26.8158,26.7849,26.7849,18500.0
2011-12-05 12:50:00,34.6,34.65,34.59,34.64,26900.0,26.7926,26.8313,26.7849,26.8236,26900.0
2011-12-05 12:55:00,34.64,34.65,34.57,34.58,46100.0,26.8236,26.8313,26.7694,26.7771,46100.0
2011-12-05 13:00:00,34.57,34.58,34.54,34.55,45600.0,26.7694,26.7771,26.7462,26.7539,45600.0
2011-12-05 13:05:00,34.55,34.55,34.51,34.52,15500.0,26.7539,26.7539,26.7229,26.7307,15500.0
2011-12-05 13:10:00,34.51,34.53,34.5,34.51,23100.0,26.7229,26.7384,26.7152,26.7229,23100.0
2011-12-05 13:15:00,34.51,34.53,34.51,34.52,13600.0,26.7229,26.7384,26.7229,26.7307,13600.0
2011-12-05 13:20:00,34.51,34.53,34.5,34.51,12100.0,26.7229,26.7384,26.7152,26.7229,12100.0
2011-12-05 13:25:00,34.51,34.52,34.5,34.52,9900.0,26.7229,26.7307,26.7152,26.7307,9900.0
2011-12-05 13:30:00,34.52,34.52,34.5,34.52,13300.0,26.7307,26.7307,26.7152,26.7307,13300.0
2011-12-05 13:35:00,34.52,34.56,34.5,34.55,23100.0,26.7307,26.7616,26.7152,26.7539,23100.0
2011-12-05 13:40:00,34.55,34.55,34.37,34.39,53800.0,26.7539,26.7539,26.6145,26.63,53800.0
2011-12-05 13:45:00,34.38,34.42,34.23,34.23,44900.0,26.6223,26.6532,26.5061,26.5061,44900.0
2011-12-05 13:50:00,34.23,34.33,34.23,34.28,42800.0,26.5061,26.5835,26.5061,26.5448,42800.0
2011-12-05 13:55:00,34.29,34.39,34.28,34.3,26400.0,26.5526,26.63,26.5448,26.5603,26400.0
2011-12-05 14:00:00,34.3,34.3,34.22,34.27,39300.0,26.5603,26.5603,26.4984,26.5371,39300.0
2011-12-05 14:05:00,34.27,34.28,34.14,34.22,33200.0,26.5371,26.5448,26.4364,26.4984,33200.0
2011-12-05 14:10:00,34.22,34.3,34.21,34.22,23100.0,26.4984,26.5603,26.4906,26.4984,23100.0
2011-12-05 14:15:00,34.21,34.3,34.16,34.29,29900.0,26.4906,26.5603,26.4519,26.5526,29900.0
2011-12-05 14:20:00,34.29,34.32,34.24,34.24,12300.0,26.5526,26.5758,26.5139,26.5139,12300.0
2011-12-05 14:25:00,34.23,34.31,34.19,34.3,17000.0,26.5061,26.5681,26.4751,26.5603,17000.0
2011-12-05 14:30:00,34.3,34.3,34.22,34.23,26200.0,26.5603,26.5603,26.4984,26.5061,26200.0
2011-12-05 14:35:00,34.23,34.28,34.23,34.26,23100.0,26.5061,26.5448,26.5061,26.5293,23100.0
2011-12-05 14:40:00,34.26,34.27,34.2,34.22,14600.0,26.5293,26.5371,26.4829,26.4984,14600.0
2011-12-05 14:45:00,34.23,34.28,34.19,34.28,19700.0,26.5061,26.5448,26.4751,26.5448,19700.0
2011-12-05 14:50:00,34.27,34.29,34.23,34.29,71700.0,26.5371,26.5526,26.5061,26.5526,71700.0
2011-12-05 14:55:00,34.29,34.41,34.29,34.41,75400.0,26.5526,26.6455,26.5526,26.6455,75400.0
2011-12-05 15:00:00,34.4,34.46,34.38,34.43,135500.0,26.6377,26.6842,26.6223,26.661,135500.0
2011-12-05 15:05:00,34.44,34.49,34.29,34.33,267800.0,26.6687,26.7074,26.5526,26.5835,267800.0
2011-12-05 15:10:00,34.32,34.38,34.26,34.27,68400.0,26.5758,26.6223,26.5293,26.5371,68400.0
2011-12-05 15:15:00,34.26,34.33,34.18,34.25,78800.0,26.5293,26.5835,26.4674,26.5216,78800.0
2011-12-05 15:20:00,34.25,34.28,34.19,34.24,63800.0,26.5216,26.5448,26.4751,26.5139,63800.0
2011-12-05 15:25:00,34.24,34.26,34.15,34.17,83200.0,26.5139,26.5293,26.4442,26.4596,83200.0
2011-12-05 15:30:00,34.16,34.26,34.13,34.22,73300.0,26.4519,26.5293,26.4287,26.4984,73300.0
2011-12-05 15:35:00,34.22,34.23,34.15,34.15,51500.0,26.4984,26.5061,26.4442,26.4442,51500.0
2011-12-05 15:40:00,34.15,34.22,34.11,34.17,150200.0,26.4442,26.4984,26.4132,26.4596,150200.0
2011-12-05 15:45:00,34.17,34.26,34.14,34.21,139700.0,26.4596,26.5293,26.4364,26.4906,139700.0
2011-12-05 15:50:00,34.22,34.25,34.17,34.2,256200.0,26.4984,26.5216,26.4596,26.4829,256200.0
2011-12-05 15:55:00,34.2,34.22,34.16,34.16,445400.0,26.4829,26.4984,26.4519,26.4519,445400.0
2011-12-06 09:30:00,34.2,34.2,34.09,34.1,43100.0,26.4829,26.4829,26.3977,26.4054,43100.0
2011-12-06 09:35:00,34.11,34.2,34.11,34.13,39600.0,26.4132,26.4829,26.4132,26.4287,39600.0
2011-12-06 09:40:00,34.14,34.16,34.05,34.1,32200.0,26.4364,26.4519,26.3667,26.4054,32200.0
2011-12-06 09:45:00,34.1,34.11,34.0,34.03,51900.0,26.4054,26.4132,26.328,26.3512,51900.0
2011-12-06 09:50:00,34.04,34.16,34.03,34.15,77100.0,26.359,26.4519,26.3512,26.4442,77100.0
2011-12-06 09:55:00,34.15,34.2,34.13,34.15,55300.0,26.4442,26.4829,26.4287,26.4442,55300.0
2011-12-06 10:00:00,34.16,34.24,34.16,34.21,51300.0,26.4519,26.5139,26.4519,26.4906,51300.0
2011-12-06 10:05:00,34.2,34.22,34.16,34.16,40800.0,26.4829,26.4984,26.4519,26.4519,40800.0
2011-12-06 10:10:00,34.16,34.19,34.11,34.17,58800.0,26.4519,26.4751,26.4132,26.4596,58800.0
2011-12-06 10:15:00,34.17,34.2,34.09,34.19,54500.0,26.4596,26.4829,26.3977,26.4751,54500.0
2011-12-06 10:20:00,34.18,34.25,34.09,34.18,52500.0,26.4674,26.5216,26.3977,26.4674,52500.0
2011-12-06 10:25:00,34.18,34.24,34.15,34.24,47600.0,26.4674,26.5139,26.4442,26.5139,47600.0
2011-12-06 10:30:00,34.23,34.29,34.18,34.18,53000.0,26.5061,26.5526,26.4674,26.4674,53000.0
2011-12-06 10:35:00,34.18,34.23,34.17,34.22,33000.0,26.4674,26.5061,26.4596,26.4984,33000.0
2011-12-06 10:40:00,34.22,34.22,34.15,34.16,65600.0,26.4984,26.4984,26.4442,26.4519,65600.0
2011-12-06 10:45:00,34.17,34.17,34.08,34.15,40200.0,26.4596,26.4596,26.39,26.4442,40200.0
2011-12-06 10:50:00,34.15,34.19,34.1,34.11,59800.0,26.4442,26.4751,26.4054,26.4132,59800.0
2011-12-06 10:55:00,34.11,34.11,34.05,34.06,66600.0,26.4132,26.4132,26.3667,26.3745,66600.0
2011-12-06 11:00:00,34.07,34.1,34.06,34.1,34700.0,26.3822,26.4054,26.3745,26.4054,34700.0
2011-12-06 11:05:00,34.09,34.11,34.05,34.05,39400.0,26.3977,26.4132,26.3667,26.3667,39400.0
2011-12-06 11:10:00,34.05,34.12,34.02,34.12,21900.0,26.3667,26.4209,26.3435,26.4209,21900.0
2011-12-06 11:15:00,34.1,34.13,34.03,34.03,21200.0,26.4054,26.4287,26.3512,26.3512,21200.0
2011-12-06 11:20:00,34.04,34.12,34.04,34.06,15300.0,26.359,26.4209,26.359,26.3745,15300.0
2011-12-06 11:25:00,34.05,34.08,34.0,34.01,22700.0,26.3667,26.39,26.328,26.3358,22700.0
2011-12-06 11:30:00,34.01,34.06,33.96,33.96,29900.0,26.3358,26.3745,26.297,26.297,29900.0
2011-12-06 11:35:00,33.95,34.0,33.9,33.98,48600.0,26.2893,26.328,26.2506,26.3125,48600.0
2011-12-06 11:40:00,33.96,34.01,33.95,33.99,23400.0,26.297,26.3358,26.2893,26.3203,23400.0
2011-12-06 11:45:00,33.99,33.99,33.92,33.95,8700.0,26.3203,26.3203,26.2661,26.2893,8700.0
2011-12-06 11:50:00,33.94,34.04,33.93,34.04,24400.0,26.2815,26.359,26.2738,26.359,24400.0
2011-12-06 11:55:00,34.03,34.11,34.03,34.04,21400.0,26.3512,26.4132,26.3512,26.359,21400.0
2011-12-06 12:00:00,34.04,34.06,33.99,34.01,23200.0,26.359,26.3745,26.3203,26.3358,23200.0
2011-12-06 12:05:00,33.99,34.03,33.96,33.99,103400.0,26.3203,26.3512,26.297,26.3203,103400.0
2011-12-06 12:10:00,33.99,34.08,33.99,34.07,33100.0,26.3203,26.39,26.3203,26.3822,33100.0
2011-12-06 12:15:00,34.07,34.09,34.03,34.03,35200.0,26.3822,26.3977,26.3512,26.3512,35200.0
2011-12-06 12:20:00,34.03,34.07,34.02,34.03,23700.0,26.3512,26.3822,26.3435,26.3512,23700.0
2011-12-06 12:25:00,34.02,34.05,34.0,34.05,27700.0,26.3435,26.3667,26.328,26.3667,27700.0
2011-12-06 12:30:00,34.05,34.05,33.98,34.03,25600.0,26.3667,26.3667,26.3125,26.3512,25600.0
2011-12-06 12:35:00,34.02,34.11,33.98,34.1,17500.0,26.3435,26.4132,26.3125,26.4054,17500.0
2011-12-06 12:40:00,34.09,34.12,34.08,34.1,15500.0,26.3977,26.4209,26.39,26.4054,15500.0
2011-12-06 12:45:00,34.11,34.12,34.07,34.12,19500.0,26.4132,26.4209,26.3822,26.4209,19500.0
2011-12-06 12:50:00,34.13,34.15,34.08,34.14,20500.0,26.4287,26.4442,26.39,26.4364,20500.0
2011-12-06 12:55:00,34.14,34.14,34.09,34.09,10100.0,26.4364,26.4364,26.3977,26.3977,10100.0
2011-12-06 13:00:00,34.1,34.12,34.08,34.12,24800.0,26.4054,26.4209,26.39,26.4209,24800.0
2011-12-06 13:05:00,34.11,34.12,34.08,34.09,30200.0,26.4132,26.4209,26.39,26.3977,30200.0
2011-12-06 13:10:00,34.08,34.11,34.06,34.1,53000.0,26.39,26.4132,26.3745,26.4054,53000.0
2011-12-06 13:15:00,34.1,34.18,34.1,34.12,22400.0,26.4054,26.4674,26.4054,26.4209,22400.0
2011-12-06 13:20:00,34.12,34.12,34.08,34.11,27800.0,26.4209,26.4209,26.39,26.4132,27800.0
2011-12-06 13:25:00,34.12,34.13,34.08,34.09,16900.0,26.4209,26.4287,26.39,26.3977,16900.0
2011-12-06 13:30:00,34.09,34.11,34.08,34.08,12900.0,26.3977,26.4132,26.39,26.39,12900.0
2011-12-06 13:35:00,34.07,34.07,34.03,34.04,13200.0,26.3822,26.3822,26.3512,26.359,13200.0
2011-12-06 13:40:00,34.04,34.05,34.02,34.02,19700.0,26.359,26.3667,26.3435,26.3435,19700.0
2011-12-06 13:45:00,34.02,34.07,34.02,34.06,36300.0,26.3435,26.3822,26.3435,26.3745,36300.0
2011-12-06 13:50:00,34.05,34.08,34.04,34.06,18800.0,26.3667,26.39,26.359,26.3745,18800.0
2011-12-06 13:55:00,34.07,34.11,34.07,34.08,41300.0,26.3822,26.4132,26.3822,26.39,41300.0
2011-12-06 14:00:00,34.08,34.1,34.05,34.1,41300.0,26.39,26.4054,26.3667,26.4054,41300.0
2011-12-06 14:05:00,34.1,34.11,34.06,34.08,23600.0,26.4054,26.4132,26.3745,26.39,23600.0
2011-12-06 14:10:00,34.08,34.12,34.08,34.12,37200.0,26.39,26.4209,26.39,26.4209,37200.0
2011-12-06 14:15:00,34.11,34.17,34.11,34.15,33000.0,26.4132,26.4596,26.4132,26.4442,33000.0
2011-12-06 14:20:00,34.15,34.18,34.08,34.1,35300.0,26.4442,26.4674,26.39,26.4054,35300.0
2011-12-06 14:25:00,34.09,34.15,34.08,34.11,29800.0,26.3977,26.4442,26.39,26.4132,29800.0
2011-12-06 14:30:00,34.11,34.16,34.11,34.15,21800.0,26.4132,26.4519,26.4132,26.4442,21800.0
2011-12-06 14:35:00,34.15,34.21,34.09,34.19,35200.0,26.4442,26.4906,26.3977,26.4751,35200.0
2011-12-06 14:40:00,34.2,34.28,34.2,34.26,52500.0,26.4829,26.5448,26.4829,26.5293,52500.0
2011-12-06 14:45:00,34.26,34.29,34.23,34.25,35800.0,26.5293,26.5526,26.5061,26.5216,35800.0
2011-12-06 14:50:00,34.26,34.35,34.23,34.35,37800.0,26.5293,26.599,26.5061,26.599,37800.0
2011-12-06 14:55:00,34.34,34.34,34.27,34.27,17900.0,26.5913,26.5913,26.5371,26.5371,17900.0
2011-12-06 15:00:00,34.27,34.28,34.23,34.23,37300.0,26.5371,26.5448,26.5061,26.5061,37300.0
2011-12-06 15:05:00,34.22,34.24,34.2,34.23,20200.0,26.4984,26.5139,26.4829,26.5061,20200.0
2011-12-06 15:10:00,34.24,34.29,34.23,34.27,36200.0,26.5139,26.5526,26.5061,26.5371,36200.0
2011-12-06 15:15:00,34.28,34.31,34.22,34.23,30400.0,26.5448,26.5681,26.4984,26.5061,30400.0
2011-12-06 15:20:00,34.23,34.26,34.21,34.25,28900.0,26.5061,26.5293,26.4906,26.5216,28900.0
2011-12-06 15:25:00,34.25,34.29,34.17,34.18,62700.0,26.5216,26.5526,26.4596,26.4674,62700.0
2011-12-06 15:30:00,34.17,34.22,34.16,34.21,52000.0,26.4596,26.4984,26.4519,26.4906,52000.0
2011-12-06 15:35:00,34.22,34.28,34.2,34.26,65600.0,26.4984,26.5448,26.4829,26.5293,65600.0
2011-12-06 15:40:00,34.26,34.29,34.22,34.24,69800.0,26.5293,26.5526,26.4984,26.5139,69800.0
2011-12-06 15:45:00,34.25,34.26,34.17,34.2,85000.0,26.5216,26.5293,26.4596,26.4829,85000.0
2011-12-06 15:50:00,34.19,34.21,34.13,34.13,77400.0,26.4751,26.4906,26.4287,26.4287,77400.0
2011-12-06 15:55:00,34.13,34.16,34.1,34.12,96200.0,26.4287,26.4519,26.4054,26.4209,96200.0
2011-12-07 09:30:00,33.92,33.98,33.8,33.86,49700.0,26.2661,26.3125,26.1731,26.2196,49700.0
2011-12-07 09:35:00,33.85,33.9,33.78,33.85,70000.0,26.2119,26.2506,26.1576,26.2119,70000.0
2011-12-07 09:40:00,33.84,33.88,33.69,33.87,67500.0,26.2041,26.2351,26.088,26.2273,67500.0
2011-12-07 09:45:00,33.87,33.92,33.83,33.9,30100.0,26.2273,26.2661,26.1964,26.2506,30100.0
2011-12-07 09:50:00,33.9,33.98,33.9,33.96,36800.0,26.2506,26.3125,26.2506,26.297,36800.0
2011-12-07 09:55:00,33.96,34.04,33.89,34.02,39000.0,26.297,26.359,26.2428,26.3435,39000.0
2011-12-07 10:00:00,34.03,34.03,33.96,33.97,34100.0,26.3512,26.3512,26.297,26.3048,34100.0
2011-12-07 10:05:00,33.96,34.03,33.94,33.97,43600.0,26.297,26.3512,26.2815,26.3048,43600.0
2011-12-07 10:10:00,33.96,34.06,33.96,34.06,37500.0,26.297,26.3745,26.297,26.3745,37500.0
2011-12-07 10:15:00,34.05,34.06,34.0,34.03,35600.0,26.3667,26.3745,26.328,26.3512,35600.0
2011-12-07 10:20:00,34.03,34.04,33.94,33.96,57700.0,26.3512,26.359,26.2815,26.297,57700.0
2011-12-07 10:25:00,33.97,33.98,33.89,33.98,73000.0,26.3048,26.3125,26.2428,26.3125,73000.0
2011-12-07 10:30:00,33.98,33.99,33.92,33.97,55600.0,26.3125,26.3203,26.2661,26.3048,55600.0
2011-12-07 10:35:00,33.96,34.04,33.95,34.03,46500.0,26.297,26.359,26.2893,26.3512,46500.0
2011-12-07 10:40:00,34.03,34.11,34.01,34.1,90200.0,26.3512,26.4132,26.3358,26.4054,90200.0
2011-12-07 10:45:00,34.09,34.18,34.09,34.18,36000.0,26.3977,26.4674,26.3977,26.4674,36000.0
2011-12-07 10:50:00,34.18,34.26,34.18,34.24,36200.0,26.4674,26.5293,26.4674,26.5139,36200.0
2011-12-07 10:55:00,34.24,34.28,34.14,34.28,36800.0,26.5139,26.5448,26.4364,26.5448,36800.0
2011-12-07 11:00:00,34.26,34.26,34.18,34.18,21000.0,26.5293,26.5293,26.4674,26.4674,21000.0
2011-12-07 11:05:00,34.18,34.26,34.18,34.24,35100.0,26.4674,26.5293,26.4674,26.5139,35100.0
2011-12-07 11:10:00,34.23,34.25,34.21,34.23,40900.0,26.5061,26.5216,26.4906,26.5061,40900.0
2011-12-07 11:15:00,34.24,34.25,34.19,34.19,39200.0,26.5139,26.5216,26.4751,26.4751,39200.0
2011-12-07 11:20:00,34.19,34.27,34.17,34.23,37400.0,26.4751,26.5371,26.4596,26.5061,37400.0
2011-12-07 11:25:00,34.24,34.3,34.23,34.29,24200.0,26.5139,26.5603,26.5061,26.5526,24200.0
2011-12-07 11:30:00,34.3,34.47,34.3,34.4,94400.0,26.5603,26.692,26.5603,26.6377,94400.0
2011-12-07 11:35:00,34.41,34.42,34.33,34.4,28500.0,26.6455,26.6532,26.5835,26.6377,28500.0
2011-12-07 11:40:00,34.4,34.43,34.4,34.42,28400.0,26.6377,26.661,26.6377,26.6532,28400.0
2011-12-07 11:45:00,34.43,34.43,34.36,34.41,42100.0,26.661,26.661,26.6068,26.6455,42100.0
2011-12-07 11:50:00,34.42,34.45,34.34,34.35,29000.0,26.6532,26.6765,26.5913,26.599,29000.0
2011-12-07 11:55:00,34.35,34.35,34.3,34.34,19100.0,26.599,26.599,26.5603,26.5913,19100.0
2011-12-07 12:00:00,34.34,34.37,34.31,34.32,23200.0,26.5913,26.6145,26.5681,26.5758,23200.0
2011-12-07 12:05:00,34.32,34.34,34.29,34.31,24100.0,26.5758,26.5913,26.5526,26.5681,24100.0
2011-12-07 12:10:00,34.3,34.34,34.28,34.34,24600.0,26.5603,26.5913,26.5448,26.5913,24600.0
2011-12-07 12:15:00,34.33,34.34,34.29,34.3,15700.0,26.5835,26.5913,26.5526,26.5603,15700.0
2011-12-07 12:20:00,34.3,34.33,34.29,34.3,12200.0,26.5603,26.5835,26.5526,26.5603,12200.0
2011-12-07 12:25:00,34.31,34.44,34.31,34.43,22000.0,26.5681,26.6687,26.5681,26.661,22000.0
2011-12-07 12:30:00,34.41,34.45,34.4,34.41,34600.0,26.6455,26.6765,26.6377,26.6455,34600.0
2011-12-07 12:35:00,34.42,34.44,34.4,34.41,22200.0,26.6532,26.6687,26.6377,26.6455,22200.0
2011-12-07 12:40:00,34.41,34.42,34.38,34.41,32600.0,26.6455,26.6532,26.6223,26.6455,32600.0
2011-12-07 12:45:00,34.41,34.44,34.38,34.39,20300.0,26.6455,26.6687,26.6223,26.63,20300.0
2011-12-07 12:50:00,34.39,34.42,34.36,34.4,32500.0,26.63,26.6532,26.6068,26.6377,32500.0
2011-12-07 12:55:00,34.4,34.42,34.33,34.33,25200.0,26.6377,26.6532,26.5835,26.5835,25200.0
2011-12-07 13:00:00,34.34,34.38,34.34,34.35,25800.0,26.5913,26.6223,26.5913,26.599,25800.0
2011-12-07 13:05:00,34.35,34.37,34.28,34.29,15200.0,26.599,26.6145,26.5448,26.5526,15200.0
2011-12-07 13:10:00,34.28,34.28,34.2,34.25,33100.0,26.5448,26.5448,26.4829,26.5216,33100.0
2011-12-07 13:15:00,34.25,34.28,34.23,34.28,25800.0,26.5216,26.5448,26.5061,26.5448,25800.0
2011-12-07 13:20:00,34.28,34.3,34.24,34.3,28400.0,26.5448,26.5603,26.5139,26.5603,28400.0
2011-12-07 13:25:00,34.29,34.33,34.27,34.33,22600.0,26.5526,26.5835,26.5371,26.5835,22600.0
2011-12-07 13:30:00,34.31,34.32,34.23,34.24,24500.0,26.5681,26.5758,26.5061,26.5139,24500.0
2011-12-07 13:35:00,34.24,34.29,34.24,34.27,25600.0,26.5139,26.5526,26.5139,26.5371,25600.0
2011-12-07 13:40:00,34.27,34.27,34.2,34.2,16500.0,26.5371,26.5371,26.4829,26.4829,16500.0
2011-12-07 13:45:00,34.21,34.23,34.13,34.16,29600.0,26.4906,26.5061,26.4287,26.4519,29600.0
2011-12-07 13:50:00,34.15,34.22,34.14,34.22,26400.0,26.4442,26.4984,26.4364,26.4984,26400.0
2011-12-07 13:55:00,34.22,34.25,34.19,34.25,18800.0,26.4984,26.5216,26.4751,26.5216,18800.0
2011-12-07 14:00:00,34.24,34.25,34.17,34.17,25000.0,26.5139,26.5216,26.4596,26.4596,25000.0
2011-12-07 14:05:00,34.19,34.25,34.12,34.15,33400.0,26.4751,26.5216,26.4209,26.4442,33400.0
2011-12-07 14:10:00,34.16,34.16,34.12,34.12,15200.0,26.4519,26.4519,26.4209,26.4209,15200.0
2011-12-07 14:15:00,34.11,34.13,34.09,34.09,32000.0,26.4132,26.4287,26.3977,26.3977,32000.0
2011-12-07 14:20:00,34.09,34.17,34.08,34.16,20800.0,26.3977,26.4596,26.39,26.4519,20800.0
2011-12-07 14:25:00,34.17,34.21,34.16,34.21,27600.0,26.4596,26.4906,26.4519,26.4906,27600.0
2011-12-07 14:30:00,34.21,34.22,34.16,34.2,23200.0,26.4906,26.4984,26.4519,26.4829,23200.0
2011-12-07 14:35:00,34.19,34.19,34.11,34.18,22300.0,26.4751,26.4751,26.4132,26.4674,22300.0
2011-12-07 14:40:00,34.18,34.21,34.08,34.11,63300.0,26.4674,26.4906,26.39,26.4132,63300.0
2011-12-07 14:45:00,34.12,34.16,34.07,34.08,45400.0,26.4209,26.4519,26.3822,26.39,45400.0
2011-12-07 14:50:00,34.08,34.12,34.04,34.12,39900.0,26.39,26.4209,26.359,26.4209,39900.0
2011-12-07 14:55:00,34.11,34.11,34.07,34.11,17900.0,26.4132,26.4132,26.3822,26.4132,17900.0
2011-12-07 15:00:00,34.11,34.17,34.11,34.14,35100.0,26.4132,26.4596,26.4132,26.4364,35100.0
2011-12-07 15:05:00,34.15,34.18,34.1,34.1,26000.0,26.4442,26.4674,26.4054,26.4054,26000.0
2011-12-07 15:10:00,34.11,34.12,34.08,34.12,38400.0,26.4132,26.4209,26.39,26.4209,38400.0
2011-12-07 15:15:00,34.13,34.28,34.13,34.25,72700.0,26.4287,26.5448,26.4287,26.5216,72700.0
2011-12-07 15:20:00,34.25,34.34,34.25,34.31,59200.0,26.5216,26.5913,26.5216,26.5681,59200.0
2011-12-07 15:25:00,34.32,34.36,34.28,34.3,61900.0,26.5758,26.6068,26.5448,26.5603,61900.0
2011-12-07 15:30:00,34.3,34.35,34.25,34.28,53000.0,26.5603,26.599,26.5216,26.5448,53000.0
2011-12-07 15:35:00,34.29,34.44,34.27,34.44,94600.0,26.5526,26.6687,26.5371,26.6687,94600.0
2011-12-07 15:40:00,34.44,34.52,34.4,34.4,163000.0,26.6687,26.7307,26.6377,26.6377,163000.0
2011-12-07 15:45:00,34.4,34.42,34.33,34.39,116800.0,26.6377,26.6532,26.5835,26.63,116800.0
2011-12-07 15:50:00,34.39,34.47,34.36,34.39,203600.0,26.63,26.692,26.6068,26.63,203600.0
2011-12-07 15:55:00,34.39,34.43,34.28,34.33,239100.0,26.63,26.661,26.5448,26.5835,239100.0
2011-12-08 09:30:00,33.98,34.01,33.85,33.98,22100.0,26.3125,26.3358,26.2119,26.3125,22100.0
2011-12-08 09:35:00,33.99,34.1,33.97,34.09,21400.0,26.3203,26.4054,26.3048,26.3977,21400.0
2011-12-08 09:40:00,34.09,34.09,33.91,33.98,32300.0,26.3977,26.3977,26.2583,26.3125,32300.0
2011-12-08 09:45:00,33.97,34.05,33.95,34.02,38700.0,26.3048,26.3667,26.2893,26.3435,38700.0
2011-12-08 09:50:00,34.03,34.07,33.9,33.93,49400.0,26.3512,26.3822,26.2506,26.2738,49400.0
2011-12-08 09:55:00,33.93,33.97,33.87,33.89,42400.0,26.2738,26.3048,26.2273,26.2428,42400.0
2011-12-08 10:00:00,33.89,33.94,33.83,33.83,101800.0,26.2428,26.2815,26.1964,26.1964,101800.0
2011-12-08 10:05:00,33.83,33.88,33.76,33.77,53600.0,26.1964,26.2351,26.1422,26.1499,53600.0
2011-12-08 10:10:00,33.77,33.86,33.77,33.84,36700.0,26.1499,26.2196,26.1499,26.2041,36700.0
2011-12-08 10:15:00,33.83,33.87,33.74,33.74,27600.0,26.1964,26.2273,26.1267,26.1267,27600.0
2011-12-08 10:20:00,33.73,33.84,33.73,33.8,29600.0,26.1189,26.2041,26.1189,26.1731,29600.0
2011-12-08 10:25:00,33.8,33.86,33.77,33.79,30200.0,26.1731,26.2196,26.1499,26.1654,30200.0
2011-12-08 10:30:00,33.79,33.99,33.78,33.93,40200.0,26.1654,26.3203,26.1576,26.2738,40200.0
2011-12-08 10:35:00,33.92,33.92,33.84,33.9,27000.0,26.2661,26.2661,26.2041,26.2506,27000.0
2011-12-08 10:40:00,33.9,33.9,33.84,33.88,34400.0,26.2506,26.2506,26.2041,26.2351,34400.0
2011-12-08 10:45:00,33.89,33.98,33.89,33.93,33100.0,26.2428,26.3125,26.2428,26.2738,33100.0
2011-12-08 10:50:00,33.94,34.0,33.89,33.9,23500.0,26.2815,26.328,26.2428,26.2506,23500.0
2011-12-08 10:55:00,33.9,33.92,33.83,33.83,29600.0,26.2506,26.2661,26.1964,26.1964,29600.0
2011-12-08 11:00:00,33.82,33.84,33.77,33.79,37800.0,26.1886,26.2041,26.1499,26.1654,37800.0
2011-12-08 11:05:00,33.79,33.84,33.74,33.75,38600.0,26.1654,26.2041,26.1267,26.1344,38600.0
2011-12-08 11:10:00,33.73,33.77,33.71,33.72,26000.0,26.1189,26.1499,26.1034,26.1112,26000.0
2011-12-08 11:15:00,33.71,33.74,33.69,33.7,38400.0,26.1034,26.1267,26.088,26.0957,38400.0
2011-12-08 11:20:00,33.7,33.8,33.69,33.78,39800.0,26.0957,26.1731,26.088,26.1576,39800.0
2011-12-08 11:25:00,33.78,33.78,33.69,33.69,29800.0,26.1576,26.1576,26.088,26.088,29800.0
2011-12-08 11:30:00,33.69,33.8,33.67,33.75,23400.0,26.088,26.1731,26.0725,26.1344,23400.0
2011-12-08 11:35:00,33.74,33.76,33.63,33.66,30400.0,26.1267,26.1422,26.0415,26.0647,30400.0
2011-12-08 11:40:00,33.66,33.68,33.6,33.64,40900.0,26.0647,26.0802,26.0183,26.0492,40900.0
2011-12-08 11:45:00,33.65,33.75,33.65,33.75,21300.0,26.057,26.1344,26.057,26.1344,21300.0
2011-12-08 11:50:00,33.74,33.79,33.72,33.78,20600.0,26.1267,26.1654,26.1112,26.1576,20600.0
2011-12-08 11:55:00,33.78,33.82,33.77,33.78,10800.0,26.1576,26.1886,26.1499,26.1576,10800.0
2011-12-08 12:00:00,33.79,33.8,33.73,33.75,19900.0,26.1654,26.1731,26.1189,26.1344,19900.0
2011-12-08 12:05:00,33.75,33.86,33.74,33.84,22700.0,26.1344,26.2196,26.1267,26.2041,22700.0
2011-12-08 12:10:00,33.85,33.89,33.84,33.89,18100.0,26.2119,26.2428,26.2041,26.2428,18100.0
2011-12-08 12:15:00,33.89,33.92,33.88,33.9,20500.0,26.2428,26.2661,26.2351,26.2506,20500.0
2011-12-08 12:20:00,33.9,33.93,33.84,33.84,15800.0,26.2506,26.2738,26.2041,26.2041,15800.0
2011-12-08 12:25:00,33.84,33.87,33.78,33.8,14200.0,26.2041,26.2273,26.1576,26.1731,14200.0
2011-12-08 12:30:00,33.79,33.79,33.72,33.73,18000.0,26.1654,26.1654,26.1112,26.1189,18000.0
2011-12-08 12:35:00,33.74,33.74,33.63,33.65,15700.0,26.1267,26.1267,26.0415,26.057,15700.0
2011-12-08 12:40:00,33.65,33.7,33.64,33.67,12200.0,26.057,26.0957,26.0492,26.0725,12200.0
2011-12-08 12:45:00,33.67,33.7,33.63,33.7,7500.0,26.0725,26.0957,26.0415,26.0957,7500.0
2011-12-08 12:50:00,33.71,33.74,33.64,33.64,69300.0,26.1034,26.1267,26.0492,26.0492,69300.0
2011-12-08 12:55:00,33.65,33.66,33.58,33.58,27700.0,26.057,26.0647,26.0028,26.0028,27700.0
2011-12-08 13:00:00,33.57,33.58,33.41,33.41,76600.0,25.995,26.0028,25.8711,25.8711,76600.0
2011-12-08 13:05:00,33.42,33.44,33.36,33.41,42900.0,25.8789,25.8944,25.8324,25.8711,42900.0
2011-12-08 13:10:00,33.41,33.42,33.29,33.38,59300.0,25.8711,25.8789,25.7782,25.8479,59300.0
2011-12-08 13:15:00,33.39,33.4,33.32,33.39,32700.0,25.8557,25.8634,25.8014,25.8557,32700.0
2011-12-08 13:20:00,33.38,33.39,33.3,33.34,30500.0,25.8479,25.8557,25.786,25.8169,30500.0
2011-12-08 13:25:00,33.34,33.4,33.32,33.37,34000.0,25.8169,25.8634,25.8014,25.8402,34000.0
2011-12-08 13:30:00,33.37,33.41,33.36,33.37,31000.0,25.8402,25.8711,25.8324,25.8402,31000.0
2011-12-08 13:35:00,33.37,33.46,33.36,33.45,28500.0,25.8402,25.9099,25.8324,25.9021,28500.0
2011-12-08 13:40:00,33.46,33.48,33.43,33.43,36600.0,25.9099,25.9253,25.8866,25.8866,36600.0
2011-12-08 13:45:00,33.42,33.47,33.4,33.41,30200.0,25.8789,25.9176,25.8634,25.8711,30200.0
2011-12-08 13:50:00,33.41,33.43,33.39,33.41,28500.0,25.8711,25.8866,25.8557,25.8711,28500.0
2011-12-08 13:55:00,33.4,33.45,33.38,33.44,16900.0,25.8634,25.9021,25.8479,25.8944,16900.0
2011-12-08 14:00:00,33.43,33.44,33.38,33.4,29700.0,25.8866,25.8944,25.8479,25.8634,29700.0
2011-12-08 14:05:00,33.41,33.43,33.34,33.43,37900.0,25.8711,25.8866,25.8169,25.8866,37900.0
2011-12-08 14:10:00,33.41,33.43,33.38,33.4,24200.0,25.8711,25.8866,25.8479,25.8634,24200.0
2011-12-08 14:15:00,33.41,33.48,33.39,33.46,28600.0,25.8711,25.9253,25.8557,25.9099,28600.0
2011-12-08 14:20:00,33.45,33.46,33.38,33.42,18800.0,25.9021,25.9099,25.8479,25.8789,18800.0
2011-12-08 14:25:00,33.43,33.43,33.37,33.38,28700.0,25.8866,25.8866,25.8402,25.8479,28700.0
2011-12-08 14:30:00,33.38,33.44,33.34,33.44,21500.0,25.8479,25.8944,25.8169,25.8944,21500.0
2011-12-08 14:35:00,33.43,33.43,33.32,33.33,27400.0,25.8866,25.8866,25.8014,25.8092,27400.0
2011-12-08 14:40:00,33.33,33.38,33.3,33.33,47700.0,25.8092,25.8479,25.786,25.8092,47700.0
2011-12-08 14:45:00,33.33,33.37,33.28,33.35,37400.0,25.8092,25.8402,25.7705,25.8247,37400.0
2011-12-08 14:50:00,33.35,33.37,33.22,33.22,31000.0,25.8247,25.8402,25.724,25.724,31000.0
2011-12-08 14:55:00,33.22,33.27,33.22,33.27,42700.0,25.724,25.7627,25.724,25.7627,42700.0
2011-12-08 15:00:00,33.26,33.32,33.26,33.3,51800.0,25.755,25.8014,25.755,25.786,51800.0
2011-12-08 15:05:00,33.3,33.31,33.26,33.28,39100.0,25.786,25.7937,25.755,25.7705,39100.0
2011-12-08 15:10:00,33.28,33.42,33.28,33.41,50500.0,25.7705,25.8789,25.7705,25.8711,50500.0
2011-12-08 15:15:00,33.41,33.51,33.39,33.51,60600.0,25.8711,25.9486,25.8557,25.9486,60600.0
2011-12-08 15:20:00,33.51,33.51,33.44,33.46,77200.0,25.9486,25.9486,25.8944,25.9099,77200.0
2011-12-08 15:25:00,33.45,33.6,33.45,33.54,96200.0,25.9021,26.0183,25.9021,25.9718,96200.0
2011-12-08 15:30:00,33.54,33.71,33.52,33.66,103200.0,25.9718,26.1034,25.9563,26.0647,103200.0
2011-12-08 15:35:00,33.66,33.72,33.56,33.57,109100.0,26.0647,26.1112,25.9873,25.995,109100.0
2011-12-08 15:40:00,33.57,33.58,33.46,33.52,165800.0,25.995,26.0028,25.9099,25.9563,165800.0
2011-12-08 15:45:00,33.52,33.53,33.4,33.46,205500.0,25.9563,25.9641,25.8634,25.9099,205500.0
2011-12-08 15:50:00,33.47,33.47,33.38,33.44,176400.0,25.9176,25.9176,25.8479,25.8944,176400.0
2011-12-08 15:55:00,33.44,33.49,33.37,33.44,556800.0,25.8944,25.9331,25.8402,25.8944,556800.0
2011-12-09 09:30:00,33.29,33.55,33.22,33.49,84900.0,25.7782,25.9795,25.724,25.9331,84900.0
2011-12-09 09:35:00,33.49,33.74,33.49,33.7,44700.0,25.9331,26.1267,25.9331,26.0957,44700.0
2011-12-09 09:40:00,33.69,33.77,33.55,33.58,28200.0,26.088,26.1499,25.9795,26.0028,28200.0
2011-12-09 09:45:00,33.59,33.78,33.54,33.77,45500.0,26.0105,26.1576,25.9718,26.1499,45500.0
2011-12-09 09:50:00,33.8,33.86,33.78,33.82,30700.0,26.1731,26.2196,26.1576,26.1886,30700.0
2011-12-09 09:55:00,33.82,33.87,33.67,33.7,64900.0,26.1886,26.2273,26.0725,26.0957,64900.0
2011-12-09 10:00:00,33.71,33.86,33.68,33.85,60300.0,26.1034,26.2196,26.0802,26.2119,60300.0
2011-12-09 10:05:00,33.87,33.95,33.86,33.92,49100.0,26.2273,26.2893,26.2196,26.2661,49100.0
2011-12-09 10:10:00,33.93,33.96,33.79,33.8,69400.0,26.2738,26.297,26.1654,26.1731,69400.0
2011-12-09 10:15:00,33.81,33.83,33.71,33.71,46400.0,26.1809,26.1964,26.1034,26.1034,46400.0
2011-12-09 10:20:00,33.71,33.76,33.71,33.72,21500.0,26.1034,26.1422,26.1034,26.1112,21500.0
2011-12-09 10:25:00,33.73,33.75,33.63,33.74,45200.0,26.1189,26.1344,26.0415,26.1267,45200.0
2011-12-09 10:30:00,33.74,33.75,33.68,33.71,36300.0,26.1267,26.1344,26.0802,26.1034,36300.0
2011-12-09 10:35:00,33.71,33.71,33.57,33.57,24400.0,26.1034,26.1034,25.995,25.995,24400.0
2011-12-09 10:40:00,33.56,33.63,33.53,33.57,61200.0,25.9873,26.0415,25.9641,25.995,61200.0
2011-12-09 10:45:00,33.57,33.58,33.52,33.58,30500.0,25.995,26.0028,25.9563,26.0028,30500.0
2011-12-09 10:50:00,33.59,33.68,33.52,33.63,49800.0,26.0105,26.0802,25.9563,26.0415,49800.0
2011-12-09 10:55:00,33.62,33.72,33.61,33.71,43300.0,26.0338,26.1112,26.026,26.1034,43300.0
2011-12-09 11:00:00,33.7,33.82,33.68,33.81,143800.0,26.0957,26.1886,26.0802,26.1809,143800.0
2011-12-09 11:05:00,33.81,33.84,33.79,33.82,36200.0,26.1809,26.2041,26.1654,26.1886,36200.0
2011-12-09 11:10:00,33.82,33.85,33.8,33.84,123100.0,26.1886,26.2119,26.1731,26.2041,123100.0
2011-12-09 11:15:00,33.84,33.92,33.84,33.91,45500.0,26.2041,26.2661,26.2041,26.2583,45500.0
2011-12-09 11:20:00,33.91,33.92,33.87,33.91,19400.0,26.2583,26.2661,26.2273,26.2583,19400.0
2011-12-09 11:25:00,33.91,33.94,33.89,33.91,32000.0,26.2583,26.2815,26.2428,26.2583,32000.0
2011-12-09 11:30:00,33.91,34.0,33.91,33.99,56400.0,26.2583,26.328,26.2583,26.3203,56400.0
2011-12-09 11:35:00,33.99,34.01,33.94,33.99,49400.0,26.3203,26.3358,26.2815,26.3203,49400.0
2011-12-09 11:40:00,33.99,34.05,33.98,34.04,30300.0,26.3203,26.3667,26.3125,26.359,30300.0
2011-12-09 11:45:00,34.04,34.07,34.0,34.0,71500.0,26.359,26.3822,26.328,26.328,71500.0
2011-12-09 11:50:00,33.99,34.02,33.98,34.0,26600.0,26.3203,26.3435,26.3125,26.328,26600.0
2011-12-09 11:55:00,34.0,34.02,33.98,33.99,19000.0,26.328,26.3435,26.3125,26.3203,19000.0
2011-12-09 12:00:00,33.99,34.01,33.9,33.93,18800.0,26.3203,26.3358,26.2506,26.2738,18800.0
2011-12-09 12:05:00,33.93,33.98,33.92,33.97,18300.0,26.2738,26.3125,26.2661,26.3048,18300.0
2011-12-09 12:10:00,33.97,33.99,33.93,33.99,17400.0,26.3048,26.3203,26.2738,26.3203,17400.0
2011-12-09 12:15:00,33.99,34.01,33.99,34.01,13600.0,26.3203,26.3358,26.3203,26.3358,13600.0
2011-12-09 12:20:00,34.0,34.03,33.98,33.98,22500.0,26.328,26.3512,26.3125,26.3125,22500.0
2011-12-09 12:25:00,33.99,33.99,33.95,33.96,8600.0,26.3203,26.3203,26.2893,26.297,8600.0
2011-12-09 12:30:00,33.96,33.98,33.94,33.98,21100.0,26.297,26.3125,26.2815,26.3125,21100.0
2011-12-09 12:35:00,33.97,34.02,33.95,33.95,24600.0,26.3048,26.3435,26.2893,26.2893,24600.0
2011-12-09 12:40:00,33.95,34.02,33.93,34.0,25000.0,26.2893,26.3435,26.2738,26.328,25000.0
2011-12-09 12:45:00,34.0,34.03,33.98,33.98,13300.0,26.328,26.3512,26.3125,26.3125,13300.0
2011-12-09 12:50:00,34.0,34.03,33.97,34.0,15600.0,26.328,26.3512,26.3048,26.328,15600.0
2011-12-09 12:55:00,34.0,34.0,33.94,33.96,18000.0,26.328,26.328,26.2815,26.297,18000.0
2011-12-09 13:00:00,33.97,34.0,33.94,33.97,10100.0,26.3048,26.328,26.2815,26.3048,10100.0
2011-12-09 13:05:00,33.96,33.97,33.92,33.94,15600.0,26.297,26.3048,26.2661,26.2815,15600.0
2011-12-09 13:10:00,33.93,33.96,33.93,33.95,14000.0,26.2738,26.297,26.2738,26.2893,14000.0
2011-12-09 13:15:00,33.95,34.01,33.93,34.0,23700.0,26.2893,26.3358,26.2738,26.328,23700.0
2011-12-09 13:20:00,34.01,34.09,34.01,34.08,43700.0,26.3358,26.3977,26.3358,26.39,43700.0
2011-12-09 13:25:00,34.09,34.17,34.07,34.14,63200.0,26.3977,26.4596,26.3822,26.4364,63200.0
2011-12-09 13:30:00,34.14,34.16,34.12,34.15,47000.0,26.4364,26.4519,26.4209,26.4442,47000.0
2011-12-09 13:35:00,34.15,34.19,34.14,34.16,37200.0,26.4442,26.4751,26.4364,26.4519,37200.0
2011-12-09 13:40:00,34.16,34.16,34.13,34.15,23500.0,26.4519,26.4519,26.4287,26.4442,23500.0
2011-12-09 13:45:00,34.16,34.2,34.14,34.19,53400.0,26.4519,26.4829,26.4364,26.4751,53400.0
2011-12-09 13:50:00,34.2,34.21,34.14,34.16,24300.0,26.4829,26.4906,26.4364,26.4519,24300.0
2011-12-09 13:55:00,34.16,34.17,34.15,34.16,26200.0,26.4519,26.4596,26.4442,26.4519,26200.0
2011-12-09 14:00:00,34.15,34.2,34.15,34.19,49200.0,26.4442,26.4829,26.4442,26.4751,49200.0
2011-12-09 14:05:00,34.18,34.18,34.15,34.17,11300.0,26.4674,26.4674,26.4442,26.4596,11300.0
2011-12-09 14:10:00,34.18,34.19,34.16,34.17,15800.0,26.4674,26.4751,26.4519,26.4596,15800.0
2011-12-09 14:15:00,34.17,34.17,34.13,34.13,24300.0,26.4596,26.4596,26.4287,26.4287,24300.0
2011-12-09 14:20:00,34.14,34.15,34.11,34.14,20500.0,26.4364,26.4442,26.4132,26.4364,20500.0
2011-12-09 14:25:00,34.14,34.25,34.14,34.22,56800.0,26.4364,26.5216,26.4364,26.4984,56800.0
2011-12-09 14:30:00,34.22,34.25,34.21,34.22,30500.0,26.4984,26.5216,26.4906,26.4984,30500.0
2011-12-09 14:35:00,34.23,34.23,34.18,34.19,13300.0,26.5061,26.5061,26.4674,26.4751,13300.0
2011-12-09 14:40:00,34.19,34.19,34.15,34.18,33300.0,26.4751,26.4751,26.4442,26.4674,33300.0
2011-12-09 14:45:00,34.18,34.23,34.17,34.23,13200.0,26.4674,26.5061,26.4596,26.5061,13200.0
2011-12-09 14:50:00,34.22,34.24,34.2,34.21,30600.0,26.4984,26.5139,26.4829,26.4906,30600.0
2011-12-09 14:55:00,34.21,34.22,34.13,34.13,26200.0,26.4906,26.4984,26.4287,26.4287,26200.0
2011-12-09 15:00:00,34.13,34.14,34.05,34.05,22300.0,26.4287,26.4364,26.3667,26.3667,22300.0
2011-12-09 15:05:00,34.04,34.1,34.02,34.1,31900.0,26.359,26.4054,26.3435,26.4054,31900.0
2011-12-09 15:10:00,34.11,34.12,34.08,34.12,24700.0,26.4132,26.4209,26.39,26.4209,24700.0
2011-12-09 15:15:00,34.11,34.11,34.02,34.03,17800.0,26.4132,26.4132,26.3435,26.3512,17800.0
2011-12-09 15:20:00,34.03,34.11,34.03,34.09,25400.0,26.3512,26.4132,26.3512,26.3977,25400.0
2011-12-09 15:25:00,34.08,34.12,34.08,34.11,23700.0,26.39,26.4209,26.39,26.4132,23700.0
2011-12-09 15:30:00,34.11,34.13,34.04,34.04,33800.0,26.4132,26.4287,26.359,26.359,33800.0
2011-12-09 15:35:00,34.05,34.08,34.04,34.06,32200.0,26.3667,26.39,26.359,26.3745,32200.0
2011-12-09 15:40:00,34.05,34.12,34.05,34.11,48400.0,26.3667,26.4209,26.3667,26.4132,48400.0
2011-12-09 15:45:00,34.11,34.11,33.97,34.0,81800.0,26.4132,26.4132,26.3048,26.328,81800.0
2011-12-09 15:50:00,34.0,34.02,33.97,34.01,103800.0,26.328,26.3435,26.3048,26.3358,103800.0
2011-12-09 15:55:00,34.01,34.09,34.0,34.01,130500.0,26.3358,26.3977,26.328,26.3358,130500.0
2011-12-12 09:30:00,33.71,33.71,33.38,33.43,120000.0,26.1034,26.1034,25.8479,25.8866,120000.0
2011-12-12 09:35:00,33.43,33.44,33.29,33.34,111800.0,25.8866,25.8944,25.7782,25.8169,111800.0
2011-12-12 09:40:00,33.33,33.45,33.26,33.4,72800.0,25.8092,25.9021,25.755,25.8634,72800.0
2011-12-12 09:45:00,33.4,33.52,33.38,33.5,40100.0,25.8634,25.9563,25.8479,25.9408,40100.0
2011-12-12 09:50:00,33.5,33.53,33.41,33.43,50300.0,25.9408,25.9641,25.8711,25.8866,50300.0
2011-12-12 09:55:00,33.43,33.44,33.35,33.38,60100.0,25.8866,25.8944,25.8247,25.8479,60100.0
2011-12-12 10:00:00,33.39,33.41,33.34,33.35,77600.0,25.8557,25.8711,25.8169,25.8247,77600.0
2011-12-12 10:05:00,33.34,33.42,33.34,33.37,43800.0,25.8169,25.8789,25.8169,25.8402,43800.0
2011-12-12 10:10:00,33.38,33.46,33.37,33.44,29800.0,25.8479,25.9099,25.8402,25.8944,29800.0
2011-12-12 10:15:00,33.44,33.46,33.34,33.36,37100.0,25.8944,25.9099,25.8169,25.8324,37100.0
2011-12-12 10:20:00,33.35,33.35,33.3,33.32,39900.0,25.8247,25.8247,25.786,25.8014,39900.0
2011-12-12 10:25:00,33.32,33.38,33.3,33.36,39000.0,25.8014,25.8479,25.786,25.8324,39000.0
2011-12-12 10:30:00,33.35,33.4,33.32,33.38,52700.0,25.8247,25.8634,25.8014,25.8479,52700.0
2011-12-12 10:35:00,33.38,33.45,33.38,33.39,41300.0,25.8479,25.9021,25.8479,25.8557,41300.0
2011-12-12 10:40:00,33.39,33.46,33.37,33.46,29100.0,25.8557,25.9099,25.8402,25.9099,29100.0
2011-12-12 10:45:00,33.45,33.48,33.4,33.47,45500.0,25.9021,25.9253,25.8634,25.9176,45500.0
2011-12-12 10:50:00,33.47,33.52,33.47,33.51,45000.0,25.9176,25.9563,25.9176,25.9486,45000.0
2011-12-12 10:55:00,33.51,33.62,33.49,33.57,99600.0,25.9486,26.0338,25.9331,25.995,99600.0
2011-12-12 11:00:00,33.58,33.58,33.52,33.54,34000.0,26.0028,26.0028,25.9563,25.9718,34000.0
2011-12-12 11:05:00,33.55,33.56,33.51,33.51,17800.0,25.9795,25.9873,25.9486,25.9486,17800.0
2011-12-12 11:10:00,33.51,33.52,33.46,33.47,30600.0,25.9486,25.9563,25.9099,25.9176,30600.0
2011-12-12 11:15:00,33.46,33.46,33.4,33.41,30500.0,25.9099,25.9099,25.8634,25.8711,30500.0
2011-12-12 11:20:00,33.41,33.54,33.41,33.52,15300.0,25.8711,25.9718,25.8711,25.9563,15300.0
2011-12-12 11:25:00,33.52,33.53,33.45,33.45,15700.0,25.9563,25.9641,25.9021,25.9021,15700.0
2011-12-12 11:30:00,33.45,33.52,33.44,33.47,30000.0,25.9021,25.9563,25.8944,25.9176,30000.0
2011-12-12 11:35:00,33.47,33.51,33.46,33.48,11800.0,25.9176,25.9486,25.9099,25.9253,11800.0
2011-12-12 11:40:00,33.48,33.49,33.45,33.46,18700.0,25.9253,25.9331,25.9021,25.9099,18700.0
2011-12-12 11:45:00,33.46,33.46,33.38,33.38,25700.0,25.9099,25.9099,25.8479,25.8479,25700.0
2011-12-12 11:50:00,33.38,33.42,33.35,33.38,25500.0,25.8479,25.8789,25.8247,25.8479,25500.0
2011-12-12 11:55:00,33.38,33.4,33.28,33.38,43500.0,25.8479,25.8634,25.7705,25.8479,43500.0
2011-12-12 12:00:00,33.37,33.4,33.36,33.38,19600.0,25.8402,25.8634,25.8324,25.8479,19600.0
2011-12-12 12:05:00,33.39,33.41,33.36,33.4,19100.0,25.8557,25.8711,25.8324,25.8634,19100.0
2011-12-12 12:10:00,33.39,33.43,33.39,33.43,15100.0,25.8557,25.8866,25.8557,25.8866,15100.0
2011-12-12 12:15:00,33.43,33.43,33.38,33.38,20100.0,25.8866,25.8866,25.8479,25.8479,20100.0
2011-12-12 12:20:00,33.39,33.41,33.38,33.39,15200.0,25.8557,25.8711,25.8479,25.8557,15200.0
2011-12-12 12:25:00,33.4,33.47,33.38,33.46,20600.0,25.8634,25.9176,25.8479,25.9099,20600.0
2011-12-12 12:30:00,33.44,33.49,33.43,33.49,15500.0,25.8944,25.9331,25.8866,25.9331,15500.0
2011-12-12 12:35:00,33.49,33.51,33.48,33.5,22700.0,25.9331,25.9486,25.9253,25.9408,22700.0
2011-12-12 12:40:00,33.51,33.54,33.5,33.54,15000.0,25.9486,25.9718,25.9408,25.9718,15000.0
2011-12-12 12:45:00,33.53,33.54,33.51,33.53,12100.0,25.9641,25.9718,25.9486,25.9641,12100.0
2011-12-12 12:50:00,33.54,33.59,33.52,33.58,18900.0,25.9718,26.0105,25.9563,26.0028,18900.0
2011-12-12 12:55:00,33.57,33.57,33.52,33.53,21000.0,25.995,25.995,25.9563,25.9641,21000.0
2011-12-12 13:00:00,33.52,33.55,33.48,33.5,44200.0,25.9563,25.9795,25.9253,25.9408,44200.0
2011-12-12 13:05:00,33.5,33.55,33.5,33.54,20200.0,25.9408,25.9795,25.9408,25.9718,20200.0
2011-12-12 13:10:00,33.53,33.55,33.5,33.53,15400.0,25.9641,25.9795,25.9408,25.9641,15400.0
2011-12-12 13:15:00,33.53,33.57,33.52,33.55,15400.0,25.9641,25.995,25.9563,25.9795,15400.0
2011-12-12 13:20:00,33.54,33.6,33.54,33.6,13400.0,25.9718,26.0183,25.9718,26.0183,13400.0
2011-12-12 13:25:00,33.59,33.69,33.58,33.69,17800.0,26.0105,26.088,26.0028,26.088,17800.0
2011-12-12 13:30:00,33.69,33.7,33.67,33.7,22900.0,26.088,26.0957,26.0725,26.0957,22900.0
2011-12-12 13:35:00,33.7,33.72,33.69,33.72,16100.0,26.0957,26.1112,26.088,26.1112,16100.0
2011-12-12 13:40:00,33.71,33.75,33.69,33.75,17300.0,26.1034,26.1344,26.088,26.1344,17300.0
2011-12-12 13:45:00,33.75,33.79,33.74,33.78,19700.0,26.1344,26.1654,26.1267,26.1576,19700.0
2011-12-12 13:50:00,33.78,33.8,33.73,33.76,33500.0,26.1576,26.1731,26.1189,26.1422,33500.0
2011-12-12 13:55:00,33.75,33.79,33.75,33.78,30500.0,26.1344,26.1654,26.1344,26.1576,30500.0
2011-12-12 14:00:00,33.77,33.8,33.76,33.79,50200.0,26.1499,26.1731,26.1422,26.1654,50200.0
2011-12-12 14:05:00,33.8,33.81,33.76,33.78,51000.0,26.1731,26.1809,26.1422,26.1576,51000.0
2011-12-12 14:10:00,33.78,33.78,33.71,33.73,30500.0,26.1576,26.1576,26.1034,26.1189,30500.0
2011-12-12 14:15:00,33.72,33.82,33.72,33.82,29000.0,26.1112,26.1886,26.1112,26.1886,29000.0
2011-12-12 14:20:00,33.82,33.9,33.81,33.88,25900.0,26.1886,26.2506,26.1809,26.2351,25900.0
2011-12-12 14:25:00,33.89,33.89,33.81,33.83,26300.0,26.2428,26.2428,26.1809,26.1964,26300.0
2011-12-12 14:30:00,33.83,33.84,33.78,33.78,35800.0,26.1964,26.2041,26.1576,26.1576,35800.0
2011-12-12 14:35:00,33.78,33.79,33.72,33.72,33300.0,26.1576,26.1654,26.1112,26.1112,33300.0
2011-12-12 14:40:00,33.72,33.73,33.69,33.73,26200.0,26.1112,26.1189,26.088,26.1189,26200.0
2011-12-12 14:45:00,33.73,33.75,33.71,33.71,22000.0,26.1189,26.1344,26.1034,26.1034,22000.0
2011-12-12 14:50:00,33.71,33.76,33.7,33.74,22900.0,26.1034,26.1422,26.0957,26.1267,22900.0
2011-12-12 14:55:00,33.74,33.83,33.74,33.83,35900.0,26.1267,26.1964,26.1267,26.1964,35900.0
2011-12-12 15:00:00,33.82,33.86,33.82,33.84,47600.0,26.1886,26.2196,26.1886,26.2041,47600.0
2011-12-12 15:05:00,33.85,33.86,33.77,33.79,41800.0,26.2119,26.2196,26.1499,26.1654,41800.0
2011-12-12 15:10:00,33.79,33.8,33.74,33.74,46500.0,26.1654,26.1731,26.1267,26.1267,46500.0
2011-12-12 15:15:00,33.75,33.79,33.74,33.77,27400.0,26.1344,26.1654,26.1267,26.1499,27400.0
2011-12-12 15:20:00,33.77,33.79,33.71,33.73,49600.0,26.1499,26.1654,26.1034,26.1189,49600.0
2011-12-12 15:25:00,33.72,33.87,33.72,33.83,68500.0,26.1112,26.2273,26.1112,26.1964,68500.0
2011-12-12 15:30:00,33.83,33.9,33.82,33.89,57600.0,26.1964,26.2506,26.1886,26.2428,57600.0
2011-12-12 15:35:00,33.9,33.96,33.87,33.95,111300.0,26.2506,26.297,26.2273,26.2893,111300.0
2011-12-12 15:40:00,33.94,34.0,33.93,33.93,140600.0,26.2815,26.328,26.2738,26.2738,140600.0
2011-12-12 15:45:00,33.93,33.93,33.85,33.89,71100.0,26.2738,26.2738,26.2119,26.2428,71100.0
2011-12-12 15:50:00,33.88,33.95,33.86,33.93,118800.0,26.2351,26.2893,26.2196,26.2738,118800.0
2011-12-12 15:55:00,33.93,33.94,33.88,33.94,107500.0,26.2738,26.2815,26.2351,26.2815,107500.0
2011-12-13 09:30:00,34.0,34.17,34.0,34.16,58100.0,26.328,26.4596,26.328,26.4519,58100.0
2011-12-13 09:35:00,34.16,34.28,34.16,34.27,51700.0,26.4519,26.5448,26.4519,26.5371,51700.0
2011-12-13 09:40:00,34.28,34.35,34.27,34.3,35600.0,26.5448,26.599,26.5371,26.5603,35600.0
2011-12-13 09:45:00,34.3,34.41,34.25,34.41,99700.0,26.5603,26.6455,26.5216,26.6455,99700.0
2011-12-13 09:50:00,34.39,34.45,34.36,34.41,82500.0,26.63,26.6765,26.6068,26.6455,82500.0
2011-12-13 09:55:00,34.42,34.44,34.21,34.27,48700.0,26.6532,26.6687,26.4906,26.5371,48700.0
2011-12-13 10:00:00,34.26,34.31,34.22,34.26,56600.0,26.5293,26.5681,26.4984,26.5293,56600.0
2011-12-13 10:05:00,34.27,34.29,34.25,34.25,40400.0,26.5371,26.5526,26.5216,26.5216,40400.0
2011-12-13 10:10:00,34.26,34.29,34.2,34.2,44200.0,26.5293,26.5526,26.4829,26.4829,44200.0
2011-12-13 10:15:00,34.21,34.22,34.15,34.18,24700.0,26.4906,26.4984,26.4442,26.4674,24700.0
2011-12-13 10:20:00,34.18,34.22,34.16,34.17,28600.0,26.4674,26.4984,26.4519,26.4596,28600.0
2011-12-13 10:25:00,34.18,34.19,34.08,34.1,25500.0,26.4674,26.4751,26.39,26.4054,25500.0
2011-12-13 10:30:00,34.1,34.16,34.09,34.14,21200.0,26.4054,26.4519,26.3977,26.4364,21200.0
2011-12-13 10:35:00,34.14,34.18,34.07,34.16,57800.0,26.4364,26.4674,26.3822,26.4519,57800.0
2011-12-13 10:40:00,34.16,34.26,34.15,34.21,122400.0,26.4519,26.5293,26.4442,26.4906,122400.0
2011-12-13 10:45:00,34.2,34.2,34.13,34.14,72600.0,26.4829,26.4829,26.4287,26.4364,72600.0
2011-12-13 10:50:00,34.15,34.16,34.1,34.14,46900.0,26.4442,26.4519,26.4054,26.4364,46900.0
2011-12-13 10:55:00,34.14,34.2,34.13,34.14,25500.0,26.4364,26.4829,26.4287,26.4364,25500.0
2011-12-13 11:00:00,34.13,34.14,34.04,34.05,46100.0,26.4287,26.4364,26.359,26.3667,46100.0
2011-12-13 11:05:00,34.05,34.06,33.96,33.99,33400.0,26.3667,26.3745,26.297,26.3203,33400.0
2011-12-13 11:10:00,34.0,34.1,34.0,34.07,71900.0,26.328,26.4054,26.328,26.3822,71900.0
2011-12-13 11:15:00,34.08,34.09,34.04,34.07,85100.0,26.39,26.3977,26.359,26.3822,85100.0
2011-12-13 11:20:00,34.07,34.14,34.07,34.13,21800.0,26.3822,26.4364,26.3822,26.4287,21800.0
2011-12-13 11:25:00,34.14,34.18,34.11,34.12,29800.0,26.4364,26.4674,26.4132,26.4209,29800.0
2011-12-13 11:30:00,34.12,34.14,34.05,34.12,57900.0,26.4209,26.4364,26.3667,26.4209,57900.0
2011-12-13 11:35:00,34.13,34.17,34.11,34.15,16100.0,26.4287,26.4596,26.4132,26.4442,16100.0
2011-12-13 11:40:00,34.17,34.17,34.07,34.11,56900.0,26.4596,26.4596,26.3822,26.4132,56900.0
2011-12-13 11:45:00,34.12,34.14,34.06,34.09,17200.0,26.4209,26.4364,26.3745,26.3977,17200.0
2011-12-13 11:50:00,34.09,34.09,34.04,34.05,15400.0,26.3977,26.3977,26.359,26.3667,15400.0
2011-12-13 11:55:00,34.05,34.12,34.02,34.11,28600.0,26.3667,26.4209,26.3435,26.4132,28600.0
2011-12-13 12:00:00,34.11,34.16,34.1,34.15,68000.0,26.4132,26.4519,26.4054,26.4442,68000.0
2011-12-13 12:05:00,34.15,34.18,34.13,34.17,18500.0,26.4442,26.4674,26.4287,26.4596,18500.0
2011-12-13 12:10:00,34.18,34.18,34.1,34.1,32200.0,26.4674,26.4674,26.4054,26.4054,32200.0
2011-12-13 12:15:00,34.11,34.11,34.07,34.09,20300.0,26.4132,26.4132,26.3822,26.3977,20300.0
2011-12-13 12:20:00,34.09,34.14,34.09,34.14,22300.0,26.3977,26.4364,26.3977,26.4364,22300.0
2011-12-13 12:25:00,34.14,34.17,34.13,34.15,17800.0,26.4364,26.4596,26.4287,26.4442,17800.0
2011-12-13 12:30:00,34.16,34.19,34.14,34.14,67400.0,26.4519,26.4751,26.4364,26.4364,67400.0
2011-12-13 12:35:00,34.14,34.18,34.07,34.09,22000.0,26.4364,26.4674,26.3822,26.3977,22000.0
2011-12-13 12:40:00,34.09,34.11,34.08,34.09,8600.0,26.3977,26.4132,26.39,26.3977,8600.0
2011-12-13 12:45:00,34.1,34.18,34.09,34.17,7200.0,26.4054,26.4674,26.3977,26.4596,7200.0
2011-12-13 12:50:00,34.18,34.2,34.16,34.2,20500.0,26.4674,26.4829,26.4519,26.4829,20500.0
2011-12-13 12:55:00,34.2,34.26,34.19,34.25,34000.0,26.4829,26.5293,26.4751,26.5216,34000.0
2011-12-13 13:00:00,34.25,34.26,34.21,34.25,40600.0,26.5216,26.5293,26.4906,26.5216,40600.0
2011-12-13 13:05:00,34.25,34.25,34.18,34.25,37800.0,26.5216,26.5216,26.4674,26.5216,37800.0
2011-12-13 13:10:00,34.25,34.32,34.25,34.31,35300.0,26.5216,26.5758,26.5216,26.5681,35300.0
2011-12-13 13:15:00,34.3,34.33,34.29,34.33,15100.0,26.5603,26.5835,26.5526,26.5835,15100.0
2011-12-13 13:20:00,34.32,34.33,34.27,34.3,26700.0,26.5758,26.5835,26.5371,26.5603,26700.0
2011-12-13 13:25:00,34.3,34.32,34.26,34.28,20900.0,26.5603,26.5758,26.5293,26.5448,20900.0
2011-12-13 13:30:00,34.27,34.33,34.25,34.32,23200.0,26.5371,26.5835,26.5216,26.5758,23200.0
2011-12-13 13:35:00,34.32,34.33,34.23,34.26,40000.0,26.5758,26.5835,26.5061,26.5293,40000.0
2011-12-13 13:40:00,34.26,34.3,34.25,34.3,21800.0,26.5293,26.5603,26.5216,26.5603,21800.0
2011-12-13 13:45:00,34.3,34.32,34.26,34.27,24900.0,26.5603,26.5758,26.5293,26.5371,24900.0
2011-12-13 13:50:00,34.27,34.29,34.27,34.28,12700.0,26.5371,26.5526,26.5371,26.5448,12700.0
2011-12-13 13:55:00,34.29,34.33,34.28,34.32,22200.0,26.5526,26.5835,26.5448,26.5758,22200.0
2011-12-13 14:00:00,34.32,34.41,34.31,34.4,29900.0,26.5758,26.6455,26.5681,26.6377,29900.0
2011-12-13 14:05:00,34.4,34.43,34.4,34.42,30300.0,26.6377,26.661,26.6377,26.6532,30300.0
2011-12-13 14:10:00,34.42,34.43,34.31,34.35,72400.0,26.6532,26.661,26.5681,26.599,72400.0
2011-12-13 14:15:00,34.35,34.36,34.25,34.25,40000.0,26.599,26.6068,26.5216,26.5216,40000.0
2011-12-13 14:20:00,34.25,34.32,34.2,34.24,77500.0,26.5216,26.5758,26.4829,26.5139,77500.0
2011-12-13 14:25:00,34.25,34.36,34.23,34.36,52200.0,26.5216,26.6068,26.5061,26.6068,52200.0
2011-12-13 14:30:00,34.35,34.35,34.17,34.2,61900.0,26.599,26.599,26.4596,26.4829,61900.0
2011-12-13 14:35:00,34.19,34.19,34.1,34.11,64100.0,26.4751,26.4751,26.4054,26.4132,64100.0
2011-12-13 14:40:00,34.1,34.15,34.07,34.11,68800.0,26.4054,26.4442,26.3822,26.4132,68800.0
2011-12-13 14:45:00,34.11,34.11,33.96,33.97,125800.0,26.4132,26.4132,26.297,26.3048,125800.0
2011-12-13 14:50:00,33.97,34.13,33.97,34.1,55400.0,26.3048,26.4287,26.3048,26.4054,55400.0
2011-12-13 14:55:00,34.1,34.11,34.03,34.04,60100.0,26.4054,26.4132,26.3512,26.359,60100.0
2011-12-13 15:00:00,34.04,34.08,34.04,34.08,94400.0,26.359,26.39,26.359,26.39,94400.0
2011-12-13 15:05:00,34.07,34.11,34.06,34.09,66700.0,26.3822,26.4132,26.3745,26.3977,66700.0
2011-12-13 15:10:00,34.08,34.1,34.04,34.05,110500.0,26.39,26.4054,26.359,26.3667,110500.0
2011-12-13 15:15:00,34.05,34.07,33.96,33.96,112900.0,26.3667,26.3822,26.297,26.297,112900.0
2011-12-13 15:20:00,33.96,33.98,33.88,33.88,74000.0,26.297,26.3125,26.2351,26.2351,74000.0
2011-12-13 15:25:00,33.88,33.89,33.77,33.8,132800.0,26.2351,26.2428,26.1499,26.1731,132800.0
2011-12-13 15:30:00,33.8,33.82,33.66,33.66,99300.0,26.1731,26.1886,26.0647,26.0647,99300.0
2011-12-13 15:35:00,33.65,33.7,33.57,33.66,100900.0,26.057,26.0957,25.995,26.0647,100900.0
2011-12-13 15:40:00,33.65,33.7,33.61,33.65,74000.0,26.057,26.0957,26.026,26.057,74000.0
2011-12-13 15:45:00,33.64,33.69,33.63,33.65,102700.0,26.0492,26.088,26.0415,26.057,102700.0
2011-12-13 15:50:00,33.65,33.73,33.62,33.64,400700.0,26.057,26.1189,26.0338,26.0492,400700.0
2011-12-13 15:55:00,33.64,33.75,33.64,33.7,274100.0,26.0492,26.1344,26.0492,26.0957,274100.0
2011-12-14 09:30:00,33.31,33.4,33.21,33.37,106900.0,25.7937,25.8634,25.7163,25.8402,106900.0
2011-12-14 09:35:00,33.36,33.4,33.32,33.33,58100.0,25.8324,25.8634,25.8014,25.8092,58100.0
2011-12-14 09:40:00,33.33,33.43,33.32,33.36,63200.0,25.8092,25.8866,25.8014,25.8324,63200.0
2011-12-14 09:45:00,33.36,33.36,33.09,33.11,66000.0,25.8324,25.8324,25.6233,25.6388,66000.0
2011-12-14 09:50:00,33.11,33.23,33.07,33.18,74800.0,25.6388,25.7318,25.6079,25.693,74800.0
2011-12-14 09:55:00,33.18,33.22,33.14,33.16,37400.0,25.693,25.724,25.6621,25.6776,37400.0
2011-12-14 10:00:00,33.15,33.17,33.09,33.09,52800.0,25.6698,25.6853,25.6233,25.6233,52800.0
2011-12-14 10:05:00,33.09,33.13,32.99,33.01,51700.0,25.6233,25.6543,25.5459,25.5614,51700.0
2011-12-14 10:10:00,33.01,33.01,32.92,32.97,46500.0,25.5614,25.5614,25.4917,25.5304,46500.0
2011-12-14 10:15:00,32.97,33.07,32.93,33.07,51400.0,25.5304,25.6079,25.4994,25.6079,51400.0
2011-12-14 10:20:00,33.07,33.09,32.95,33.02,35200.0,25.6079,25.6233,25.5149,25.5691,35200.0
2011-12-14 10:25:00,33.02,33.15,33.02,33.15,40500.0,25.5691,25.6698,25.5691,25.6698,40500.0
2011-12-14 10:30:00,33.14,33.14,33.02,33.03,39600.0,25.6621,25.6621,25.5691,25.5769,39600.0
2011-12-14 10:35:00,33.04,33.05,32.95,32.96,163400.0,25.5846,25.5924,25.5149,25.5227,163400.0
2011-12-14 10:40:00,32.96,32.96,32.9,32.93,43400.0,25.5227,25.5227,25.4762,25.4994,43400.0
2011-12-14 10:45:00,32.94,32.95,32.89,32.93,29100.0,25.5072,25.5149,25.4685,25.4994,29100.0
2011-12-14 10:50:00,32.94,32.95,32.84,32.88,36200.0,25.5072,25.5149,25.4298,25.4607,36200.0
2011-12-14 10:55:00,32.87,32.9,32.85,32.86,32200.0,25.453,25.4762,25.4375,25.4452,32200.0
2011-12-14 11:00:00,32.86,32.98,32.86,32.98,58800.0,25.4452,25.5382,25.4452,25.5382,58800.0
2011-12-14 11:05:00,32.98,32.99,32.92,32.93,60900.0,25.5382,25.5459,25.4917,25.4994,60900.0
2011-12-14 11:10:00,32.94,32.96,32.9,32.95,63400.0,25.5072,25.5227,25.4762,25.5149,63400.0
2011-12-14 11:15:00,32.96,32.99,32.88,32.88,51200.0,25.5227,25.5459,25.4607,25.4607,51200.0
2011-12-14 11:20:00,32.88,32.88,32.8,32.85,50600.0,25.4607,25.4607,25.3988,25.4375,50600.0
2011-12-14 11:25:00,32.85,32.87,32.82,32.87,45100.0,25.4375,25.453,25.4143,25.453,45100.0
2011-12-14 11:30:00,32.88,32.9,32.79,32.82,39800.0,25.4607,25.4762,25.391,25.4143,39800.0
2011-12-14 11:35:00,32.83,32.83,32.76,32.78,61100.0,25.422,25.422,25.3678,25.3833,61100.0
2011-12-14 11:40:00,32.78,32.87,32.78,32.85,47300.0,25.3833,25.453,25.3833,25.4375,47300.0
2011-12-14 11:45:00,32.84,32.88,32.84,32.87,31400.0,25.4298,25.4607,25.4298,25.453,31400.0
2011-12-14 11:50:00,32.86,32.86,32.81,32.82,23400.0,25.4452,25.4452,25.4065,25.4143,23400.0
2011-12-14 11:55:00,32.82,32.82,32.74,32.77,34900.0,25.4143,25.4143,25.3523,25.3756,34900.0
2011-12-14 12:00:00,32.77,32.82,32.73,32.74,74100.0,25.3756,25.4143,25.3446,25.3523,74100.0
2011-12-14 12:05:00,32.74,32.74,32.68,32.71,41000.0,25.3523,25.3523,25.3059,25.3291,41000.0
2011-12-14 12:10:00,32.72,32.83,32.72,32.82,59400.0,25.3368,25.422,25.3368,25.4143,59400.0
2011-12-14 12:15:00,32.81,32.86,32.81,32.84,19800.0,25.4065,25.4452,25.4065,25.4298,19800.0
2011-12-14 12:20:00,32.84,32.86,32.83,32.83,26900.0,25.4298,25.4452,25.422,25.422,26900.0
2011-12-14 12:25:00,32.83,32.87,32.83,32.85,22400.0,25.422,25.453,25.422,25.4375,22400.0
2011-12-14 12:30:00,32.86,32.9,32.85,32.89,27100.0,25.4452,25.4762,25.4375,25.4685,27100.0
2011-12-14 12:35:00,32.9,32.91,32.85,32.86,28600.0,25.4762,25.484,25.4375,25.4452,28600.0
2011-12-14 12:40:00,32.86,32.89,32.85,32.86,16500.0,25.4452,25.4685,25.4375,25.4452,16500.0
2011-12-14 12:45:00,32.86,32.9,32.86,32.88,16900.0,25.4452,25.4762,25.4452,25.4607,16900.0
2011-12-14 12:50:00,32.89,32.91,32.86,32.9,54600.0,25.4685,25.484,25.4452,25.4762,54600.0
2011-12-14 12:55:00,32.9,32.91,32.88,32.9,45200.0,25.4762,25.484,25.4607,25.4762,45200.0
2011-12-14 13:00:00,32.9,32.92,32.87,32.9,24900.0,25.4762,25.4917,25.453,25.4762,24900.0
2011-12-14 13:05:00,32.9,32.95,32.9,32.91,51900.0,25.4762,25.5149,25.4762,25.484,51900.0
2011-12-14 13:10:00,32.91,32.97,32.9,32.97,18700.0,25.484,25.5304,25.4762,25.5304,18700.0
2011-12-14 13:15:00,32.97,33.05,32.97,33.05,29200.0,25.5304,25.5924,25.5304,25.5924,29200.0
2011-12-14 13:20:00,33.04,33.09,33.03,33.08,51800.0,25.5846,25.6233,25.5769,25.6156,51800.0
2011-12-14 13:25:00,33.08,33.12,33.07,33.11,27100.0,25.6156,25.6466,25.6079,25.6388,27100.0
2011-12-14 13:30:00,33.12,33.13,33.05,33.07,26200.0,25.6466,25.6543,25.5924,25.6079,26200.0
2011-12-14 13:35:00,33.07,33.16,33.07,33.12,39800.0,25.6079,25.6776,25.6079,25.6466,39800.0
2011-12-14 13:40:00,33.12,33.13,33.11,33.11,24900.0,25.6466,25.6543,25.6388,25.6388,24900.0
2011-12-14 13:45:00,33.11,33.11,33.05,33.05,25300.0,25.6388,25.6388,25.5924,25.5924,25300.0
2011-12-14 13:50:00,33.05,33.05,32.98,33.0,33400.0,25.5924,25.5924,25.5382,25.5537,33400.0
2011-12-14 13:55:00,32.98,33.02,32.98,33.02,17900.0,25.5382,25.5691,25.5382,25.5691,17900.0
2011-12-14 14:00:00,33.02,33.02,32.96,32.99,26900.0,25.5691,25.5691,25.5227,25.5459,26900.0
2011-12-14 14:05:00,32.99,33.03,32.92,32.92,37500.0,25.5459,25.5769,25.4917,25.4917,37500.0
2011-12-14 14:10:00,32.93,32.96,32.89,32.95,76600.0,25.4994,25.5227,25.4685,25.5149,76600.0
2011-12-14 14:15:00,32.95,33.04,32.95,32.98,50600.0,25.5149,25.5846,25.5149,25.5382,50600.0
2011-12-14 14:20:00,32.97,32.97,32.9,32.92,26900.0,25.5304,25.5304,25.4762,25.4917,26900.0
2011-12-14 14:25:00,32.91,33.01,32.91,32.99,39600.0,25.484,25.5614,25.484,25.5459,39600.0
2011-12-14 14:30:00,32.99,33.0,32.91,32.92,38400.0,25.5459,25.5537,25.484,25.4917,38400.0
2011-12-14 14:35:00,32.92,32.92,32.85,32.88,62100.0,25.4917,25.4917,25.4375,25.4607,62100.0
2011-12-14 14:40:00,32.89,32.93,32.88,32.9,34000.0,25.4685,25.4994,25.4607,25.4762,34000.0
2011-12-14 14:45:00,32.9,32.99,32.9,32.97,46100.0,25.4762,25.5459,25.4762,25.5304,46100.0
2011-12-14 14:50:00,32.98,32.98,32.86,32.88,51200.0,25.5382,25.5382,25.4452,25.4607,51200.0
2011-12-14 14:55:00,32.88,32.88,32.8,32.86,38800.0,25.4607,25.4607,25.3988,25.4452,38800.0
2011-12-14 15:00:00,32.85,32.89,32.83,32.85,57100.0,25.4375,25.4685,25.422,25.4375,57100.0
2011-12-14 15:05:00,32.86,32.87,32.79,32.8,35500.0,25.4452,25.453,25.391,25.3988,35500.0
2011-12-14 15:10:00,32.8,32.96,32.8,32.93,58200.0,25.3988,25.5227,25.3988,25.4994,58200.0
2011-12-14 15:15:00,32.93,32.94,32.88,32.91,65900.0,25.4994,25.5072,25.4607,25.484,65900.0
2011-12-14 15:20:00,32.91,32.92,32.83,32.88,69400.0,25.484,25.4917,25.422,25.4607,69400.0
2011-12-14 15:25:00,32.88,32.9,32.84,32.9,52400.0,25.4607,25.4762,25.4298,25.4762,52400.0
2011-12-14 15:30:00,32.91,32.92,32.83,32.86,65800.0,25.484,25.4917,25.422,25.4452,65800.0
2011-12-14 15:35:00,32.87,32.87,32.83,32.87,84400.0,25.453,25.453,25.422,25.453,84400.0
2011-12-14 15:40:00,32.87,32.93,32.86,32.93,137100.0,25.453,25.4994,25.4452,25.4994,137100.0
2011-12-14 15:45:00,32.92,33.01,32.9,33.01,144200.0,25.4917,25.5614,25.4762,25.5614,144200.0
2011-12-14 15:50:00,33.01,33.01,32.91,32.94,210800.0,25.5614,25.5614,25.484,25.5072,210800.0
2011-12-14 15:55:00,32.93,32.95,32.88,32.91,329100.0,25.4994,25.5149,25.4607,25.484,329100.0
2011-12-15 09:30:00,33.06,33.09,33.0,33.0,76000.0,25.6001,25.6233,25.5537,25.5537,76000.0
2011-12-15 09:35:00,33.0,33.0,32.91,32.91,47100.0,25.5537,25.5537,25.484,25.484,47100.0
2011-12-15 09:40:00,32.91,32.96,32.86,32.92,93500.0,25.484,25.5227,25.4452,25.4917,93500.0
2011-12-15 09:45:00,32.93,33.01,32.91,33.0,44600.0,25.4994,25.5614,25.484,25.5537,44600.0
2011-12-15 09:50:00,33.0,33.07,33.0,33.03,60700.0,25.5537,25.6079,25.5537,25.5769,60700.0
2011-12-15 09:55:00,33.03,33.11,33.02,33.06,56800.0,25.5769,25.6388,25.5691,25.6001,56800.0
2011-12-15 10:00:00,33.08,33.15,32.96,32.97,88200.0,25.6156,25.6698,25.5227,25.5304,88200.0
2011-12-15 10:05:00,32.98,33.03,32.91,32.91,100900.0,25.5382,25.5769,25.484,25.484,100900.0
2011-12-15 10:10:00,32.92,32.93,32.85,32.91,58800.0,25.4917,25.4994,25.4375,25.484,58800.0
2011-12-15 10:15:00,32.91,32.94,32.86,32.94,58200.0,25.484,25.5072,25.4452,25.5072,58200.0
2011-12-15 10:20:00,32.95,32.95,32.9,32.91,29000.0,25.5149,25.5149,25.4762,25.484,29000.0
2011-12-15 10:25:00,32.91,32.92,32.88,32.89,40200.0,25.484,25.4917,25.4607,25.4685,40200.0
2011-12-15 10:30:00,32.9,32.93,32.86,32.93,44400.0,25.4762,25.4994,25.4452,25.4994,44400.0
2011-12-15 10:35:00,32.92,32.95,32.85,32.87,43600.0,25.4917,25.5149,25.4375,25.453,43600.0
2011-12-15 10:40:00,32.87,32.88,32.84,32.87,37700.0,25.453,25.4607,25.4298,25.453,37700.0
2011-12-15 10:45:00,32.87,32.88,32.81,32.88,31300.0,25.453,25.4607,25.4065,25.4607,31300.0
2011-12-15 10:50:00,32.87,32.9,32.85,32.89,41400.0,25.453,25.4762,25.4375,25.4685,41400.0
2011-12-15 10:55:00,32.89,32.93,32.86,32.87,39000.0,25.4685,25.4994,25.4452,25.453,39000.0
2011-12-15 11:00:00,32.87,32.96,32.86,32.95,59200.0,25.453,25.5227,25.4452,25.5149,59200.0
2011-12-15 11:05:00,32.95,32.95,32.89,32.89,29500.0,25.5149,25.5149,25.4685,25.4685,29500.0
2011-12-15 11:10:00,32.9,32.95,32.89,32.91,34900.0,25.4762,25.5149,25.4685,25.484,34900.0
2011-12-15 11:15:00,32.91,32.95,32.89,32.91,31500.0,25.484,25.5149,25.4685,25.484,31500.0
2011-12-15 11:20:00,32.91,32.99,32.9,32.99,34000.0,25.484,25.5459,25.4762,25.5459,34000.0
2011-12-15 11:25:00,32.99,33.04,32.95,33.02,19400.0,25.5459,25.5846,25.5149,25.5691,19400.0
2011-12-15 11:30:00,33.03,33.05,33.03,33.04,19100.0,25.5769,25.5924,25.5769,25.5846,19100.0
2011-12-15 11:35:00,33.03,33.03,33.0,33.01,29600.0,25.5769,25.5769,25.5537,25.5614,29600.0
2011-12-15 11:40:00,33.01,33.08,33.01,33.07,40400.0,25.5614,25.6156,25.5614,25.6079,40400.0
2011-12-15 11:45:00,33.07,33.12,33.05,33.09,47600.0,25.6079,25.6466,25.5924,25.6233,47600.0
2011-12-15 11:50:00,33.09,33.09,33.02,33.09,37000.0,25.6233,25.6233,25.5691,25.6233,37000.0
2011-12-15 11:55:00,33.09,33.14,33.09,33.14,36400.0,25.6233,25.6621,25.6233,25.6621,36400.0
2011-12-15 12:00:00,33.15,33.18,33.12,33.16,36100.0,25.6698,25.693,25.6466,25.6776,36100.0
2011-12-15 12:05:00,33.15,33.19,33.15,33.16,27800.0,25.6698,25.7008,25.6698,25.6776,27800.0
2011-12-15 12:10:00,33.17,33.22,33.15,33.22,32700.0,25.6853,25.724,25.6698,25.724,32700.0
2011-12-15 12:15:00,33.21,33.24,33.21,33.22,39600.0,25.7163,25.7395,25.7163,25.724,39600.0
2011-12-15 12:20:00,33.23,33.3,33.23,33.27,32400.0,25.7318,25.786,25.7318,25.7627,32400.0
2011-12-15 12:25:00,33.26,33.27,33.2,33.21,16000.0,25.755,25.7627,25.7085,25.7163,16000.0
2011-12-15 12:30:00,33.22,33.22,33.13,33.13,36400.0,25.724,25.724,25.6543,25.6543,36400.0
2011-12-15 12:35:00,33.14,33.14,33.11,33.12,25100.0,25.6621,25.6621,25.6388,25.6466,25100.0
2011-12-15 12:40:00,33.12,33.12,33.04,33.04,29400.0,25.6466,25.6466,25.5846,25.5846,29400.0
2011-12-15 12:45:00,33.04,33.06,33.03,33.05,17400.0,25.5846,25.6001,25.5769,25.5924,17400.0
2011-12-15 12:50:00,33.06,33.07,33.02,33.05,48900.0,25.6001,25.6079,25.5691,25.5924,48900.0
2011-12-15 12:55:00,33.06,33.16,33.05,33.16,48900.0,25.6001,25.6776,25.5924,25.6776,48900.0
2011-12-15 13:00:00,33.16,33.2,33.15,33.2,49600.0,25.6776,25.7085,25.6698,25.7085,49600.0
2011-12-15 13:05:00,33.2,33.24,33.19,33.2,29500.0,25.7085,25.7395,25.7008,25.7085,29500.0
2011-12-15 13:10:00,33.2,33.21,33.13,33.14,16800.0,25.7085,25.7163,25.6543,25.6621,16800.0
2011-12-15 13:15:00,33.13,33.14,33.11,33.14,23800.0,25.6543,25.6621,25.6388,25.6621,23800.0
2011-12-15 13:20:00,33.13,33.14,33.06,33.08,20500.0,25.6543,25.6621,25.6001,25.6156,20500.0
2011-12-15 13:25:00,33.08,33.14,33.07,33.11,22100.0,25.6156,25.6621,25.6079,25.6388,22100.0
2011-12-15 13:30:00,33.11,33.13,33.0,33.0,21400.0,25.6388,25.6543,25.5537,25.5537,21400.0
2011-12-15 13:35:00,33.01,33.03,32.97,32.99,23000.0,25.5614,25.5769,25.5304,25.5459,23000.0
2011-12-15 13:40:00,32.99,33.13,32.96,33.11,40200.0,25.5459,25.6543,25.5227,25.6388,40200.0
2011-12-15 13:45:00,33.11,33.12,33.08,33.11,24500.0,25.6388,25.6466,25.6156,25.6388,24500.0
2011-12-15 13:50:00,33.1,33.12,33.07,33.09,19700.0,25.6311,25.6466,25.6079,25.6233,19700.0
2011-12-15 13:55:00,33.09,33.13,33.07,33.07,22800.0,25.6233,25.6543,25.6079,25.6079,22800.0
2011-12-15 14:00:00,33.07,33.12,33.07,33.11,13400.0,25.6079,25.6466,25.6079,25.6388,13400.0
2011-12-15 14:05:00,33.11,33.11,33.06,33.07,25200.0,25.6388,25.6388,25.6001,25.6079,25200.0
2011-12-15 14:10:00,33.07,33.14,33.06,33.14,24400.0,25.6079,25.6621,25.6001,25.6621,24400.0
2011-12-15 14:15:00,33.14,33.19,33.14,33.19,14000.0,25.6621,25.7008,25.6621,25.7008,14000.0
2011-12-15 14:20:00,33.18,33.19,33.14,33.16,15000.0,25.693,25.7008,25.6621,25.6776,15000.0
2011-12-15 14:25:00,33.16,33.19,33.15,33.19,45700.0,25.6776,25.7008,25.6698,25.7008,45700.0
2011-12-15 14:30:00,33.18,33.22,33.14,33.18,91400.0,25.693,25.724,25.6621,25.693,91400.0
2011-12-15 14:35:00,33.19,33.21,33.17,33.21,28700.0,25.7008,25.7163,25.6853,25.7163,28700.0
2011-12-15 14:40:00,33.2,33.2,33.15,33.17,22700.0,25.7085,25.7085,25.6698,25.6853,22700.0
2011-12-15 14:45:00,33.18,33.18,33.09,33.12,24900.0,25.693,25.693,25.6233,25.6466,24900.0
2011-12-15 14:50:00,33.11,33.16,33.1,33.16,56700.0,25.6388,25.6776,25.6311,25.6776,56700.0
2011-12-15 14:55:00,33.16,33.2,33.14,33.16,37300.0,25.6776,25.7085,25.6621,25.6776,37300.0
2011-12-15 15:00:00,33.16,33.18,33.14,33.16,35400.0,25.6776,25.693,25.6621,25.6776,35400.0
2011-12-15 15:05:00,33.15,33.17,33.14,33.17,48800.0,25.6698,25.6853,25.6621,25.6853,48800.0
2011-12-15 15:10:00,33.17,33.22,33.14,33.16,78300.0,25.6853,25.724,25.6621,25.6776,78300.0
2011-12-15 15:15:00,33.17,33.26,33.16,33.24,68300.0,25.6853,25.755,25.6776,25.7395,68300.0
2011-12-15 15:20:00,33.25,33.25,33.16,33.17,43300.0,25.7472,25.7472,25.6776,25.6853,43300.0
2011-12-15 15:25:00,33.16,33.19,33.13,33.14,62200.0,25.6776,25.7008,25.6543,25.6621,62200.0
2011-12-15 15:30:00,33.14,33.2,33.13,33.19,69300.0,25.6621,25.7085,25.6543,25.7008,69300.0
2011-12-15 15:35:00,33.2,33.23,33.16,33.2,152300.0,25.7085,25.7318,25.6776,25.7085,152300.0
2011-12-15 15:40:00,33.2,33.22,33.11,33.11,184000.0,25.7085,25.724,25.6388,25.6388,184000.0
2011-12-15 15:45:00,33.11,33.11,33.05,33.07,107500.0,25.6388,25.6388,25.5924,25.6079,107500.0
2011-12-15 15:50:00,33.08,33.08,33.0,33.0,138200.0,25.6156,25.6156,25.5537,25.5537,138200.0
2011-12-15 15:55:00,33.01,33.11,33.0,33.1,232400.0,25.5614,25.6388,25.5537,25.6311,232400.0
2011-12-16 09:30:00,33.43,33.54,33.35,33.52,529400.0,25.8866,25.9718,25.8247,25.9563,529400.0
2011-12-16 09:35:00,33.52,33.55,33.47,33.55,35200.0,25.9563,25.9795,25.9176,25.9795,35200.0
2011-12-16 09:40:00,33.55,33.6,33.44,33.48,30000.0,25.9795,26.0183,25.8944,25.9253,30000.0
2011-12-16 09:45:00,33.48,33.51,33.39,33.45,47300.0,25.9253,25.9486,25.8557,25.9021,47300.0
2011-12-16 09:50:00,33.46,33.52,33.45,33.48,43700.0,25.9099,25.9563,25.9021,25.9253,43700.0
2011-12-16 09:55:00,33.49,33.64,33.49,33.62,64200.0,25.9331,26.0492,25.9331,26.0338,64200.0
2011-12-16 10:00:00,33.62,33.69,33.56,33.67,76200.0,26.0338,26.088,25.9873,26.0725,76200.0
2011-12-16 10:05:00,33.68,33.8,33.68,33.79,49600.0,26.0802,26.1731,26.0802,26.1654,49600.0
2011-12-16 10:10:00,33.79,33.8,33.73,33.76,39700.0,26.1654,26.1731,26.1189,26.1422,39700.0
2011-12-16 10:15:00,33.76,33.79,33.74,33.79,37000.0,26.1422,26.1654,26.1267,26.1654,37000.0
2011-12-16 10:20:00,33.79,33.8,33.72,33.72,107100.0,26.1654,26.1731,26.1112,26.1112,107100.0
2011-12-16 10:25:00,33.72,33.73,33.66,33.67,31900.0,26.1112,26.1189,26.0647,26.0725,31900.0
2011-12-16 10:30:00,33.68,33.7,33.63,33.66,45900.0,26.0802,26.0957,26.0415,26.0647,45900.0
2011-12-16 10:35:00,33.66,33.71,33.66,33.69,43800.0,26.0647,26.1034,26.0647,26.088,43800.0
2011-12-16 10:40:00,33.7,33.7,33.67,33.69,31900.0,26.0957,26.0957,26.0725,26.088,31900.0
2011-12-16 10:45:00,33.69,33.72,33.68,33.71,36100.0,26.088,26.1112,26.0802,26.1034,36100.0
2011-12-16 10:50:00,33.72,33.76,33.71,33.74,60200.0,26.1112,26.1422,26.1034,26.1267,60200.0
2011-12-16 10:55:00,33.74,33.79,33.7,33.75,75300.0,26.1267,26.1654,26.0957,26.1344,75300.0
2011-12-16 11:00:00,33.75,33.76,33.62,33.63,64600.0,26.1344,26.1422,26.0338,26.0415,64600.0
2011-12-16 11:05:00,33.62,33.63,33.57,33.58,21700.0,26.0338,26.0415,25.995,26.0028,21700.0
2011-12-16 11:10:00,33.57,33.64,33.56,33.64,33500.0,25.995,26.0492,25.9873,26.0492,33500.0
2011-12-16 11:15:00,33.64,33.65,33.6,33.62,17700.0,26.0492,26.057,26.0183,26.0338,17700.0
2011-12-16 11:20:00,33.62,33.65,33.61,33.63,14600.0,26.0338,26.057,26.026,26.0415,14600.0
2011-12-16 11:25:00,33.63,33.65,33.58,33.61,19400.0,26.0415,26.057,26.0028,26.026,19400.0
2011-12-16 11:30:00,33.61,33.63,33.57,33.59,50000.0,26.026,26.0415,25.995,26.0105,50000.0
2011-12-16 11:35:00,33.58,33.6,33.58,33.6,29100.0,26.0028,26.0183,26.0028,26.0183,29100.0
2011-12-16 11:40:00,33.6,33.66,33.6,33.64,25800.0,26.0183,26.0647,26.0183,26.0492,25800.0
2011-12-16 11:45:00,33.64,33.69,33.62,33.68,32800.0,26.0492,26.088,26.0338,26.0802,32800.0
2011-12-16 11:50:00,33.69,33.7,33.67,33.69,28000.0,26.088,26.0957,26.0725,26.088,28000.0
2011-12-16 11:55:00,33.7,33.71,33.67,33.68,72400.0,26.0957,26.1034,26.0725,26.0802,72400.0
2011-12-16 12:00:00,33.69,33.7,33.67,33.69,48100.0,26.088,26.0957,26.0725,26.088,48100.0
2011-12-16 12:05:00,33.69,33.7,33.65,33.69,26000.0,26.088,26.0957,26.057,26.088,26000.0
2011-12-16 12:10:00,33.69,33.7,33.65,33.66,13700.0,26.088,26.0957,26.057,26.0647,13700.0
2011-12-16 12:15:00,33.66,33.67,33.64,33.66,16100.0,26.0647,26.0725,26.0492,26.0647,16100.0
2011-12-16 12:20:00,33.66,33.67,33.64,33.65,38700.0,26.0647,26.0725,26.0492,26.057,38700.0
2011-12-16 12:25:00,33.66,33.7,33.64,33.69,25300.0,26.0647,26.0957,26.0492,26.088,25300.0
2011-12-16 12:30:00,33.7,33.71,33.59,33.59,30000.0,26.0957,26.1034,26.0105,26.0105,30000.0
2011-12-16 12:35:00,33.59,33.63,33.57,33.62,41500.0,26.0105,26.0415,25.995,26.0338,41500.0
2011-12-16 12:40:00,33.63,33.64,33.59,33.59,32200.0,26.0415,26.0492,26.0105,26.0105,32200.0
2011-12-16 12:45:00,33.58,33.6,33.51,33.58,47100.0,26.0028,26.0183,25.9486,26.0028,47100.0
2011-12-16 12:50:00,33.58,33.66,33.56,33.66,37900.0,26.0028,26.0647,25.9873,26.0647,37900.0
2011-12-16 12:55:00,33.66,33.72,33.62,33.7,48300.0,26.0647,26.1112,26.0338,26.0957,48300.0
2011-12-16 13:00:00,33.7,33.73,33.66,33.68,25200.0,26.0957,26.1189,26.0647,26.0802,25200.0
2011-12-16 13:05:00,33.67,33.68,33.61,33.61,20900.0,26.0725,26.0802,26.026,26.026,20900.0
2011-12-16 13:10:00,33.61,33.73,33.61,33.73,33400.0,26.026,26.1189,26.026,26.1189,33400.0
2011-12-16 13:15:00,33.73,33.77,33.71,33.77,19500.0,26.1189,26.1499,26.1034,26.1499,19500.0
2011-12-16 13:20:00,33.78,33.82,33.77,33.8,28100.0,26.1576,26.1886,26.1499,26.1731,28100.0
2011-12-16 13:25:00,33.79,33.81,33.77,33.81,28100.0,26.1654,26.1809,26.1499,26.1809,28100.0
2011-12-16 13:30:00,33.82,33.84,33.78,33.8,37000.0,26.1886,26.2041,26.1576,26.1731,37000.0
2011-12-16 13:35:00,33.8,33.83,33.79,33.82,26100.0,26.1731,26.1964,26.1654,26.1886,26100.0
2011-12-16 13:40:00,33.81,33.82,33.76,33.78,26500.0,26.1809,26.1886,26.1422,26.1576,26500.0
2011-12-16 13:45:00,33.78,33.9,33.76,33.9,38600.0,26.1576,26.2506,26.1422,26.2506,38600.0
2011-12-16 13:50:00,33.9,33.92,33.86,33.89,37000.0,26.2506,26.2661,26.2196,26.2428,37000.0
2011-12-16 13:55:00,33.88,33.9,33.8,33.82,37600.0,26.2351,26.2506,26.1731,26.1886,37600.0
2011-12-16 14:00:00,33.81,33.83,33.76,33.78,28100.0,26.1809,26.1964,26.1422,26.1576,28100.0
2011-12-16 14:05:00,33.77,33.81,33.75,33.76,24600.0,26.1499,26.1809,26.1344,26.1422,24600.0
2011-12-16 14:10:00,33.76,33.84,33.74,33.84,22800.0,26.1422,26.2041,26.1267,26.2041,22800.0
2011-12-16 14:15:00,33.84,33.84,33.76,33.78,22000.0,26.2041,26.2041,26.1422,26.1576,22000.0
2011-12-16 14:20:00,33.79,33.8,33.72,33.74,39200.0,26.1654,26.1731,26.1112,26.1267,39200.0
2011-12-16 14:25:00,33.74,33.8,33.74,33.76,21000.0,26.1267,26.1731,26.1267,26.1422,21000.0
2011-12-16 14:30:00,33.77,33.84,33.73,33.81,35800.0,26.1499,26.2041,26.1189,26.1809,35800.0
2011-12-16 14:35:00,33.83,33.84,33.78,33.79,29900.0,26.1964,26.2041,26.1576,26.1654,29900.0
2011-12-16 14:40:00,33.79,33.82,33.78,33.8,79700.0,26.1654,26.1886,26.1576,26.1731,79700.0
2011-12-16 14:45:00,33.81,33.88,33.8,33.87,42900.0,26.1809,26.2351,26.1731,26.2273,42900.0
2011-12-16 14:50:00,33.87,33.89,33.84,33.84,24900.0,26.2273,26.2428,26.2041,26.2041,24900.0
2011-12-16 14:55:00,33.84,33.85,33.82,33.84,28700.0,26.2041,26.2119,26.1886,26.2041,28700.0
2011-12-16 15:00:00,33.83,33.85,33.81,33.82,27800.0,26.1964,26.2119,26.1809,26.1886,27800.0
2011-12-16 15:05:00,33.82,33.82,33.78,33.78,16300.0,26.1886,26.1886,26.1576,26.1576,16300.0
2011-12-16 15:10:00,33.78,33.87,33.78,33.85,51700.0,26.1576,26.2273,26.1576,26.2119,51700.0
2011-12-16 15:15:00,33.85,33.9,33.84,33.85,84100.0,26.2119,26.2506,26.2041,26.2119,84100.0
2011-12-16 15:20:00,33.85,33.86,33.77,33.85,120000.0,26.2119,26.2196,26.1499,26.2119,120000.0
2011-12-16 15:25:00,33.85,33.89,33.78,33.78,70600.0,26.2119,26.2428,26.1576,26.1576,70600.0
2011-12-16 15:30:00,33.78,33.89,33.78,33.86,85300.0,26.1576,26.2428,26.1576,26.2196,85300.0
2011-12-16 15:35:00,33.86,33.88,33.85,33.86,76700.0,26.2196,26.2351,26.2119,26.2196,76700.0
2011-12-16 15:40:00,33.86,33.93,33.84,33.89,159600.0,26.2196,26.2738,26.2041,26.2428,159600.0
2011-12-16 15:45:00,33.88,33.98,33.88,33.96,212500.0,26.2351,26.3125,26.2351,26.297,212500.0
2011-12-16 15:50:00,33.96,33.97,33.87,33.9,204900.0,26.297,26.3048,26.2273,26.2506,204900.0
2011-12-16 15:55:00,33.9,33.92,33.87,33.88,371400.0,26.2506,26.2661,26.2273,26.2351,371400.0
2011-12-19 09:30:00,34.22,34.39,34.17,34.39,83300.0,26.4984,26.63,26.4596,26.63,83300.0
2011-12-19 09:35:00,34.39,34.44,34.34,34.44,100100.0,26.63,26.6687,26.5913,26.6687,100100.0
2011-12-19 09:40:00,34.44,34.45,34.34,34.37,75000.0,26.6687,26.6765,26.5913,26.6145,75000.0
2011-12-19 09:45:00,34.37,34.38,34.22,34.25,125100.0,26.6145,26.6223,26.4984,26.5216,125100.0
2011-12-19 09:50:00,34.25,34.25,34.06,34.06,57700.0,26.5216,26.5216,26.3745,26.3745,57700.0
2011-12-19 09:55:00,34.07,34.07,33.94,33.95,114800.0,26.3822,26.3822,26.2815,26.2893,114800.0
2011-12-19 10:00:00,33.95,33.95,33.83,33.87,85200.0,26.2893,26.2893,26.1964,26.2273,85200.0
2011-12-19 10:05:00,33.87,33.88,33.77,33.77,80500.0,26.2273,26.2351,26.1499,26.1499,80500.0
2011-12-19 10:10:00,33.77,33.78,33.72,33.77,81400.0,26.1499,26.1576,26.1112,26.1499,81400.0
2011-12-19 10:15:00,33.76,33.77,33.61,33.61,66000.0,26.1422,26.1499,26.026,26.026,66000.0
2011-12-19 10:20:00,33.62,33.65,33.6,33.63,87200.0,26.0338,26.057,26.0183,26.0415,87200.0
2011-12-19 10:25:00,33.62,33.62,33.48,33.48,98900.0,26.0338,26.0338,25.9253,25.9253,98900.0
2011-12-19 10:30:00,33.48,33.56,33.47,33.54,82100.0,25.9253,25.9873,25.9176,25.9718,82100.0
2011-12-19 10:35:00,33.54,33.58,33.46,33.46,78400.0,25.9718,26.0028,25.9099,25.9099,78400.0
2011-12-19 10:40:00,33.46,33.47,33.29,33.32,89600.0,25.9099,25.9176,25.7782,25.8014,89600.0
2011-12-19 10:45:00,33.32,33.32,33.04,33.12,257000.0,25.8014,25.8014,25.5846,25.6466,257000.0
2011-12-19 10:50:00,33.13,33.17,32.88,32.88,254600.0,25.6543,25.6853,25.4607,25.4607,254600.0
2011-12-19 10:55:00,32.88,33.07,32.72,32.73,366400.0,25.4607,25.6079,25.3368,25.3446,366400.0
2011-12-19 11:00:00,32.73,32.93,32.73,32.85,124800.0,25.3446,25.4994,25.3446,25.4375,124800.0
2011-12-19 11:05:00,32.85,32.9,32.73,32.81,67400.0,25.4375,25.4762,25.3446,25.4065,67400.0
2011-12-19 11:10:00,32.82,33.0,32.82,32.96,70100.0,25.4143,25.5537,25.4143,25.5227,70100.0
2011-12-19 11:15:00,32.96,33.06,32.94,33.05,58000.0,25.5227,25.6001,25.5072,25.5924,58000.0
2011-12-19 11:20:00,33.04,33.06,32.87,33.0,70200.0,25.5846,25.6001,25.453,25.5537,70200.0
2011-12-19 11:25:00,33.01,33.03,32.96,33.0,30500.0,25.5614,25.5769,25.5227,25.5537,30500.0
2011-12-19 11:30:00,33.0,33.02,32.82,32.91,48900.0,25.5537,25.5691,25.4143,25.484,48900.0
2011-12-19 11:35:00,32.9,32.91,32.75,32.76,54700.0,25.4762,25.484,25.3601,25.3678,54700.0
2011-12-19 11:40:00,32.76,32.76,32.63,32.69,66300.0,25.3678,25.3678,25.2671,25.3136,66300.0
2011-12-19 11:45:00,32.7,32.71,32.63,32.68,44900.0,25.3213,25.3291,25.2671,25.3059,44900.0
2011-12-19 11:50:00,32.68,32.75,32.67,32.73,55100.0,25.3059,25.3601,25.2981,25.3446,55100.0
2011-12-19 11:55:00,32.71,32.75,32.67,32.67,20100.0,25.3291,25.3601,25.2981,25.2981,20100.0
2011-12-19 12:00:00,32.68,32.74,32.67,32.72,44300.0,25.3059,25.3523,25.2981,25.3368,44300.0
2011-12-19 12:05:00,32.71,32.72,32.69,32.72,29700.0,25.3291,25.3368,25.3136,25.3368,29700.0
2011-12-19 12:10:00,32.73,32.75,32.7,32.7,32400.0,25.3446,25.3601,25.3213,25.3213,32400.0
2011-12-19 12:15:00,32.7,32.75,32.69,32.72,42900.0,25.3213,25.3601,25.3136,25.3368,42900.0
2011-12-19 12:20:00,32.73,32.79,32.73,32.75,55700.0,25.3446,25.391,25.3446,25.3601,55700.0
2011-12-19 12:25:00,32.75,32.78,32.74,32.75,46000.0,25.3601,25.3833,25.3523,25.3601,46000.0
2011-12-19 12:30:00,32.75,32.75,32.67,32.73,34800.0,25.3601,25.3601,25.2981,25.3446,34800.0
2011-12-19 12:35:00,32.73,32.74,32.68,32.73,28800.0,25.3446,25.3523,25.3059,25.3446,28800.0
2011-12-19 12:40:00,32.73,32.77,32.73,32.74,26000.0,25.3446,25.3756,25.3446,25.3523,26000.0
2011-12-19 12:45:00,32.74,32.77,32.71,32.71,130100.0,25.3523,25.3756,25.3291,25.3291,130100.0
2011-12-19 12:50:00,32.71,32.77,32.68,32.76,35300.0,25.3291,25.3756,25.3059,25.3678,35300.0
2011-12-19 12:55:00,32.76,32.8,32.73,32.75,74600.0,25.3678,25.3988,25.3446,25.3601,74600.0
2011-12-19 13:00:00,32.76,32.83,32.72,32.76,351500.0,25.3678,25.422,25.3368,25.3678,351500.0
2011-12-19 13:05:00,32.77,32.79,32.76,32.77,15300.0,25.3756,25.391,25.3678,25.3756,15300.0
2011-12-19 13:10:00,32.77,32.77,32.69,32.72,74700.0,25.3756,25.3756,25.3136,25.3368,74700.0
2011-12-19 13:15:00,32.71,32.75,32.71,32.72,26000.0,25.3291,25.3601,25.3291,25.3368,26000.0
2011-12-19 13:20:00,32.72,32.74,32.72,32.74,26800.0,25.3368,25.3523,25.3368,25.3523,26800.0
2011-12-19 13:25:00,32.74,32.75,32.67,32.71,36300.0,25.3523,25.3601,25.2981,25.3291,36300.0
2011-12-19 13:30:00,32.71,32.75,32.71,32.73,31100.0,25.3291,25.3601,25.3291,25.3446,31100.0
2011-12-19 13:35:00,32.73,32.79,32.71,32.79,47500.0,25.3446,25.391,25.3291,25.391,47500.0
2011-12-19 13:40:00,32.79,32.81,32.78,32.8,37500.0,25.391,25.4065,25.3833,25.3988,37500.0
2011-12-19 13:45:00,32.8,32.8,32.79,32.8,15700.0,25.3988,25.3988,25.391,25.3988,15700.0
2011-12-19 13:50:00,32.8,32.81,32.77,32.8,60600.0,25.3988,25.4065,25.3756,25.3988,60600.0
2011-12-19 13:55:00,32.8,32.8,32.77,32.78,25100.0,25.3988,25.3988,25.3756,25.3833,25100.0
2011-12-19 14:00:00,32.78,32.8,32.76,32.77,136400.0,25.3833,25.3988,25.3678,25.3756,136400.0
2011-12-19 14:05:00,32.76,32.78,32.75,32.77,24000.0,25.3678,25.3833,25.3601,25.3756,24000.0
2011-12-19 14:10:00,32.76,32.78,32.73,32.78,53700.0,25.3678,25.3833,25.3446,25.3833,53700.0
2011-12-19 14:15:00,32.77,32.8,32.73,32.73,49400.0,25.3756,25.3988,25.3446,25.3446,49400.0
2011-12-19 14:20:00,32.72,32.78,32.66,32.66,50600.0,25.3368,25.3833,25.2904,25.2904,50600.0
2011-12-19 14:25:00,32.67,32.7,32.67,32.7,35000.0,25.2981,25.3213,25.2981,25.3213,35000.0
2011-12-19 14:30:00,32.69,32.74,32.68,32.73,53100.0,25.3136,25.3523,25.3059,25.3446,53100.0
2011-12-19 14:35:00,32.72,32.77,32.71,32.77,55000.0,25.3368,25.3756,25.3291,25.3756,55000.0
2011-12-19 14:40:00,32.77,32.78,32.76,32.77,60300.0,25.3756,25.3833,25.3678,25.3756,60300.0
2011-12-19 14:45:00,32.78,32.78,32.75,32.77,60500.0,25.3833,25.3833,25.3601,25.3756,60500.0
2011-12-19 14:50:00,32.78,32.8,32.77,32.8,64000.0,25.3833,25.3988,25.3756,25.3988,64000.0
2011-12-19 14:55:00,32.79,32.84,32.77,32.82,168900.0,25.391,25.4298,25.3756,25.4143,168900.0
2011-12-19 15:00:00,32.81,32.82,32.64,32.64,160400.0,25.4065,25.4143,25.2749,25.2749,160400.0
2011-12-19 15:05:00,32.65,32.68,32.58,32.6,86300.0,25.2826,25.3059,25.2284,25.2439,86300.0
2011-12-19 15:10:00,32.61,32.64,32.56,32.56,57800.0,25.2517,25.2749,25.2129,25.2129,57800.0
2011-12-19 15:15:00,32.57,32.69,32.56,32.69,58600.0,25.2207,25.3136,25.2129,25.3136,58600.0
2011-12-19 15:20:00,32.69,32.73,32.67,32.73,73900.0,25.3136,25.3446,25.2981,25.3446,73900.0
2011-12-19 15:25:00,32.72,32.75,32.67,32.7,82600.0,25.3368,25.3601,25.2981,25.3213,82600.0
2011-12-19 15:30:00,32.7,32.72,32.66,32.72,76900.0,25.3213,25.3368,25.2904,25.3368,76900.0
2011-12-19 15:35:00,32.71,32.72,32.68,32.69,78900.0,25.3291,25.3368,25.3059,25.3136,78900.0
2011-12-19 15:40:00,32.7,32.75,32.63,32.69,120000.0,25.3213,25.3601,25.2671,25.3136,120000.0
2011-12-19 15:45:00,32.7,32.74,32.66,32.68,135800.0,25.3213,25.3523,25.2904,25.3059,135800.0
2011-12-19 15:50:00,32.68,32.7,32.63,32.67,194700.0,25.3059,25.3213,25.2671,25.2981,194700.0
2011-12-19 15:55:00,32.67,32.8,32.67,32.79,467700.0,25.2981,25.3988,25.2981,25.391,467700.0
2011-12-20 09:30:00,32.39,32.75,32.32,32.4,382000.0,25.0813,25.3601,25.0271,25.089,382000.0
2011-12-20 09:35:00,32.4,32.48,32.16,32.37,352800.0,25.089,25.151,24.9032,25.0658,352800.0
2011-12-20 09:40:00,32.36,32.68,32.35,32.61,185800.0,25.0581,25.3059,25.0503,25.2517,185800.0
2011-12-20 09:45:00,32.62,32.78,32.58,32.68,133400.0,25.2594,25.3833,25.2284,25.3059,133400.0
2011-12-20 09:50:00,32.69,33.04,32.66,33.02,411200.0,25.3136,25.5846,25.2904,25.5691,411200.0
2011-12-20 09:55:00,33.02,33.03,32.78,32.84,166000.0,25.5691,25.5769,25.3833,25.4298,166000.0
2011-12-20 10:00:00,32.85,33.03,32.85,32.94,149700.0,25.4375,25.5769,25.4375,25.5072,149700.0
2011-12-20 10:05:00,32.95,33.03,32.88,32.92,132700.0,25.5149,25.5769,25.4607,25.4917,132700.0
2011-12-20 10:10:00,32.92,32.94,32.69,32.82,181300.0,25.4917,25.5072,25.3136,25.4143,181300.0
2011-12-20 10:15:00,32.82,32.87,32.75,32.75,58000.0,25.4143,25.453,25.3601,25.3601,58000.0
2011-12-20 10:20:00,32.75,32.76,32.48,32.55,200000.0,25.3601,25.3678,25.151,25.2052,200000.0
2011-12-20 10:25:00,32.55,32.55,32.21,32.21,294300.0,25.2052,25.2052,24.9419,24.9419,294300.0
2011-12-20 10:30:00,32.21,32.39,32.09,32.09,208100.0,24.9419,25.0813,24.849,24.849,208100.0
2011-12-20 10:35:00,32.09,32.14,31.85,31.94,288300.0,24.849,24.8877,24.6631,24.7328,288300.0
2011-12-20 10:40:00,31.94,32.0,31.74,31.79,164600.0,24.7328,24.7793,24.578,24.6167,164600.0
2011-12-20 10:45:00,31.8,32.06,31.75,31.95,169200.0,24.6244,24.8258,24.5857,24.7406,169200.0
2011-12-20 10:50:00,31.95,32.03,31.82,31.89,115300.0,24.7406,24.8025,24.6399,24.6941,115300.0
2011-12-20 10:55:00,31.89,31.94,31.8,31.91,93200.0,24.6941,24.7328,24.6244,24.7096,93200.0
2011-12-20 11:00:00,31.9,32.15,31.9,32.15,118200.0,24.7019,24.8955,24.7019,24.8955,118200.0
2011-12-20 11:05:00,32.15,32.25,32.1,32.21,58400.0,24.8955,24.9729,24.8567,24.9419,58400.0
2011-12-20 11:10:00,32.22,32.38,32.11,32.35,82900.0,24.9497,25.0736,24.8645,25.0503,82900.0
2011-12-20 11:15:00,32.34,32.5,32.34,32.48,72300.0,25.0426,25.1665,25.0426,25.151,72300.0
2011-12-20 11:20:00,32.48,32.49,32.35,32.36,53900.0,25.151,25.1587,25.0503,25.0581,53900.0
2011-12-20 11:25:00,32.36,32.45,32.35,32.38,27000.0,25.0581,25.1278,25.0503,25.0736,27000.0
2011-12-20 11:30:00,32.39,32.41,32.15,32.2,97700.0,25.0813,25.0968,24.8955,24.9342,97700.0
2011-12-20 11:35:00,32.21,32.31,32.16,32.25,71100.0,24.9419,25.0194,24.9032,24.9729,71100.0
2011-12-20 11:40:00,32.24,32.25,32.04,32.04,50200.0,24.9651,24.9729,24.8103,24.8103,50200.0
2011-12-20 11:45:00,32.04,32.05,31.95,32.04,72400.0,24.8103,24.818,24.7406,24.8103,72400.0
2011-12-20 11:50:00,32.04,32.2,32.04,32.19,57400.0,24.8103,24.9342,24.8103,24.9264,57400.0
2011-12-20 11:55:00,32.19,32.25,32.13,32.13,62300.0,24.9264,24.9729,24.88,24.88,62300.0
2011-12-20 12:00:00,32.13,32.21,32.04,32.04,65700.0,24.88,24.9419,24.8103,24.8103,65700.0
2011-12-20 12:05:00,32.04,32.08,31.99,32.01,78600.0,24.8103,24.8412,24.7716,24.787,78600.0
2011-12-20 12:10:00,32.01,32.09,31.89,32.09,113000.0,24.787,24.849,24.6941,24.849,113000.0
2011-12-20 12:15:00,32.09,32.19,32.07,32.07,53700.0,24.849,24.9264,24.8335,24.8335,53700.0
2011-12-20 12:20:00,32.07,32.15,32.04,32.09,32400.0,24.8335,24.8955,24.8103,24.849,32400.0
2011-12-20 12:25:00,32.08,32.14,32.05,32.12,17400.0,24.8412,24.8877,24.818,24.8722,17400.0
2011-12-20 12:30:00,32.12,32.18,32.05,32.05,37500.0,24.8722,24.9187,24.818,24.818,37500.0
2011-12-20 12:35:00,32.06,32.07,31.94,32.01,39600.0,24.8258,24.8335,24.7328,24.787,39600.0
2011-12-20 12:40:00,32.01,32.16,32.01,32.07,24200.0,24.787,24.9032,24.787,24.8335,24200.0
2011-12-20 12:45:00,32.07,32.15,32.05,32.15,18000.0,24.8335,24.8955,24.818,24.8955,18000.0
2011-12-20 12:50:00,32.15,32.29,32.14,32.28,63300.0,24.8955,25.0039,24.8877,24.9961,63300.0
2011-12-20 12:55:00,32.27,32.29,32.2,32.26,42200.0,24.9884,25.0039,24.9342,24.9806,42200.0
2011-12-20 13:00:00,32.26,32.37,32.26,32.35,51800.0,24.9806,25.0658,24.9806,25.0503,51800.0
2011-12-20 13:05:00,32.35,32.35,32.27,32.33,39900.0,25.0503,25.0503,24.9884,25.0348,39900.0
2011-12-20 13:10:00,32.32,32.33,32.2,32.21,28500.0,25.0271,25.0348,24.9342,24.9419,28500.0
2011-12-20 13:15:00,32.21,32.21,32.12,32.12,42600.0,24.9419,24.9419,24.8722,24.8722,42600.0
2011-12-20 13:20:00,32.12,32.25,32.08,32.15,38800.0,24.8722,24.9729,24.8412,24.8955,38800.0
2011-12-20 13:25:00,32.14,32.19,32.11,32.11,26000.0,24.8877,24.9264,24.8645,24.8645,26000.0
2011-12-20 13:30:00,32.12,32.17,32.12,32.17,22000.0,24.8722,24.9109,24.8722,24.9109,22000.0
2011-12-20 13:35:00,32.16,32.22,32.15,32.2,24000.0,24.9032,24.9497,24.8955,24.9342,24000.0
2011-12-20 13:40:00,32.19,32.28,32.19,32.23,27100.0,24.9264,24.9961,24.9264,24.9574,27100.0
2011-12-20 13:45:00,32.22,32.26,32.22,32.26,15700.0,24.9497,24.9806,24.9497,24.9806,15700.0
2011-12-20 13:50:00,32.27,32.27,32.21,32.21,37400.0,24.9884,24.9884,24.9419,24.9419,37400.0
2011-12-20 13:55:00,32.21,32.25,32.19,32.24,27800.0,24.9419,24.9729,24.9264,24.9651,27800.0
2011-12-20 14:00:00,32.25,32.29,32.19,32.25,40400.0,24.9729,25.0039,24.9264,24.9729,40400.0
2011-12-20 14:05:00,32.25,32.33,32.24,32.33,29800.0,24.9729,25.0348,24.9651,25.0348,29800.0
2011-12-20 14:10:00,32.33,32.46,32.3,32.45,72600.0,25.0348,25.1355,25.0116,25.1278,72600.0
2011-12-20 14:15:00,32.45,32.57,32.45,32.57,102700.0,25.1278,25.2207,25.1278,25.2207,102700.0
2011-12-20 14:20:00,32.58,32.61,32.48,32.54,57300.0,25.2284,25.2517,25.151,25.1975,57300.0
2011-12-20 14:25:00,32.54,32.58,32.51,32.57,34300.0,25.1975,25.2284,25.1742,25.2207,34300.0
2011-12-20 14:30:00,32.57,32.71,32.57,32.69,105000.0,25.2207,25.3291,25.2207,25.3136,105000.0
2011-12-20 14:35:00,32.68,32.84,32.68,32.74,124800.0,25.3059,25.4298,25.3059,25.3523,124800.0
2011-12-20 14:40:00,32.74,32.85,32.74,32.84,45100.0,25.3523,25.4375,25.3523,25.4298,45100.0
2011-12-20 14:45:00,32.85,32.87,32.74,32.84,57800.0,25.4375,25.453,25.3523,25.4298,57800.0
2011-12-20 14:50:00,32.84,32.85,32.8,32.85,39700.0,25.4298,25.4375,25.3988,25.4375,39700.0
2011-12-20 14:55:00,32.84,32.85,32.81,32.85,37900.0,25.4298,25.4375,25.4065,25.4375,37900.0
2011-12-20 15:00:00,32.85,32.91,32.84,32.84,46100.0,25.4375,25.484,25.4298,25.4298,46100.0
2011-12-20 15:05:00,32.84,32.89,32.82,32.83,65300.0,25.4298,25.4685,25.4143,25.422,65300.0
2011-12-20 15:10:00,32.83,32.85,32.82,32.85,38400.0,25.422,25.4375,25.4143,25.4375,38400.0
2011-12-20 15:15:00,32.85,32.94,32.83,32.86,90100.0,25.4375,25.5072,25.422,25.4452,90100.0
2011-12-20 15:20:00,32.85,32.86,32.77,32.79,149700.0,25.4375,25.4452,25.3756,25.391,149700.0
2011-12-20 15:25:00,32.79,32.8,32.7,32.77,145600.0,25.391,25.3988,25.3213,25.3756,145600.0
2011-12-20 15:30:00,32.77,32.8,32.69,32.7,127500.0,25.3756,25.3988,25.3136,25.3213,127500.0
2011-12-20 15:35:00,32.7,32.8,32.67,32.79,148200.0,25.3213,25.3988,25.2981,25.391,148200.0
2011-12-20 15:40:00,32.79,32.85,32.75,32.79,176200.0,25.391,25.4375,25.3601,25.391,176200.0
2011-12-20 15:45:00,32.78,32.81,32.73,32.79,179800.0,25.3833,25.4065,25.3446,25.391,179800.0
2011-12-20 15:50:00,32.79,32.85,32.71,32.83,260600.0,25.391,25.4375,25.3291,25.422,260600.0
2011-12-20 15:55:00,32.83,32.84,32.73,32.73,306700.0,25.422,25.4298,25.3446,25.3446,306700.0
2011-12-21 09:30:00,32.45,32.52,32.31,32.36,131100.0,25.1278,25.182,25.0194,25.0581,131100.0
2011-12-21 09:35:00,32.34,32.4,32.2,32.21,94900.0,25.0426,25.089,24.9342,24.9419,94900.0
2011-12-21 09:40:00,32.2,32.21,32.07,32.17,67400.0,24.9342,24.9419,24.8335,24.9109,67400.0
2011-12-21 09:45:00,32.17,32.29,32.17,32.24,71500.0,24.9109,25.0039,24.9109,24.9651,71500.0
2011-12-21 09:50:00,32.24,32.32,32.21,32.31,64500.0,24.9651,25.0271,24.9419,25.0194,64500.0
2011-12-21 09:55:00,32.3,32.32,32.25,32.32,60200.0,25.0116,25.0271,24.9729,25.0271,60200.0
2011-12-21 10:00:00,32.32,32.38,32.28,32.37,49600.0,25.0271,25.0736,24.9961,25.0658,49600.0
2011-12-21 10:05:00,32.36,32.44,32.35,32.41,44200.0,25.0581,25.12,25.0503,25.0968,44200.0
2011-12-21 10:10:00,32.41,32.59,32.41,32.57,73400.0,25.0968,25.2362,25.0968,25.2207,73400.0
2011-12-21 10:15:00,32.57,32.62,32.55,32.6,37500.0,25.2207,25.2594,25.2052,25.2439,37500.0
2011-12-21 10:20:00,32.6,32.66,32.59,32.61,55400.0,25.2439,25.2904,25.2362,25.2517,55400.0
2011-12-21 10:25:00,32.62,32.62,32.55,32.57,44400.0,25.2594,25.2594,25.2052,25.2207,44400.0
2011-12-21 10:30:00,32.57,32.69,32.54,32.69,38900.0,25.2207,25.3136,25.1975,25.3136,38900.0
2011-12-21 10:35:00,32.69,32.69,32.63,32.64,29600.0,25.3136,25.3136,25.2671,25.2749,29600.0
2011-12-21 10:40:00,32.64,32.65,32.56,32.58,29800.0,25.2749,25.2826,25.2129,25.2284,29800.0
2011-12-21 10:45:00,32.59,32.67,32.58,32.64,57600.0,25.2362,25.2981,25.2284,25.2749,57600.0
2011-12-21 10:50:00,32.64,32.64,32.56,32.59,42500.0,25.2749,25.2749,25.2129,25.2362,42500.0
2011-12-21 10:55:00,32.59,32.6,32.52,32.56,63700.0,25.2362,25.2439,25.182,25.2129,63700.0
2011-12-21 11:00:00,32.57,32.61,32.54,32.59,45200.0,25.2207,25.2517,25.1975,25.2362,45200.0
2011-12-21 11:05:00,32.58,32.65,32.55,32.63,51600.0,25.2284,25.2826,25.2052,25.2671,51600.0
2011-12-21 11:10:00,32.64,32.65,32.58,32.62,37700.0,25.2749,25.2826,25.2284,25.2594,37700.0
2011-12-21 11:15:00,32.62,32.62,32.55,32.57,101500.0,25.2594,25.2594,25.2052,25.2207,101500.0
2011-12-21 11:20:00,32.56,32.61,32.55,32.6,57600.0,25.2129,25.2517,25.2052,25.2439,57600.0
2011-12-21 11:25:00,32.6,32.64,32.57,32.63,47300.0,25.2439,25.2749,25.2207,25.2671,47300.0
2011-12-21 11:30:00,32.63,32.74,32.63,32.74,45600.0,25.2671,25.3523,25.2671,25.3523,45600.0
2011-12-21 11:35:00,32.74,32.83,32.73,32.81,80400.0,25.3523,25.422,25.3446,25.4065,80400.0
2011-12-21 11:40:00,32.81,32.89,32.75,32.88,94900.0,25.4065,25.4685,25.3601,25.4607,94900.0
2011-12-21 11:45:00,32.88,33.01,32.88,32.94,87500.0,25.4607,25.5614,25.4607,25.5072,87500.0
2011-12-21 11:50:00,32.94,32.94,32.83,32.83,47500.0,25.5072,25.5072,25.422,25.422,47500.0
2011-12-21 11:55:00,32.82,32.91,32.81,32.91,66300.0,25.4143,25.484,25.4065,25.484,66300.0
2011-12-21 12:00:00,32.93,32.93,32.86,32.89,19000.0,25.4994,25.4994,25.4452,25.4685,19000.0
2011-12-21 12:05:00,32.9,32.91,32.76,32.77,23600.0,25.4762,25.484,25.3678,25.3756,23600.0
2011-12-21 12:10:00,32.77,32.82,32.77,32.8,13800.0,25.3756,25.4143,25.3756,25.3988,13800.0
2011-12-21 12:15:00,32.79,32.82,32.77,32.82,19300.0,25.391,25.4143,25.3756,25.4143,19300.0
2011-12-21 12:20:00,32.83,32.83,32.75,32.75,19000.0,25.422,25.422,25.3601,25.3601,19000.0
2011-12-21 12:25:00,32.76,32.76,32.68,32.72,38000.0,25.3678,25.3678,25.3059,25.3368,38000.0
2011-12-21 12:30:00,32.73,32.73,32.72,32.72,12900.0,25.3446,25.3446,25.3368,25.3368,12900.0
2011-12-21 12:35:00,32.73,32.84,32.72,32.82,38900.0,25.3446,25.4298,25.3368,25.4143,38900.0
2011-12-21 12:40:00,32.81,32.83,32.8,32.8,24800.0,25.4065,25.422,25.3988,25.3988,24800.0
2011-12-21 12:45:00,32.81,32.88,32.8,32.87,24000.0,25.4065,25.4607,25.3988,25.453,24000.0
2011-12-21 12:50:00,32.87,32.88,32.85,32.85,11800.0,25.453,25.4607,25.4375,25.4375,11800.0
2011-12-21 12:55:00,32.86,32.9,32.85,32.88,27600.0,25.4452,25.4762,25.4375,25.4607,27600.0
2011-12-21 13:00:00,32.88,32.91,32.86,32.89,67800.0,25.4607,25.484,25.4452,25.4685,67800.0
2011-12-21 13:05:00,32.9,32.91,32.86,32.87,20300.0,25.4762,25.484,25.4452,25.453,20300.0
2011-12-21 13:10:00,32.87,32.87,32.82,32.83,25500.0,25.453,25.453,25.4143,25.422,25500.0
2011-12-21 13:15:00,32.84,32.84,32.76,32.8,24000.0,25.4298,25.4298,25.3678,25.3988,24000.0
2011-12-21 13:20:00,32.8,32.8,32.75,32.76,28000.0,25.3988,25.3988,25.3601,25.3678,28000.0
2011-12-21 13:25:00,32.77,32.81,32.77,32.8,17400.0,25.3756,25.4065,25.3756,25.3988,17400.0
2011-12-21 13:30:00,32.81,32.84,32.79,32.82,56400.0,25.4065,25.4298,25.391,25.4143,56400.0
2011-12-21 13:35:00,32.81,32.84,32.81,32.84,11900.0,25.4065,25.4298,25.4065,25.4298,11900.0
2011-12-21 13:40:00,32.84,32.84,32.69,32.71,41100.0,25.4298,25.4298,25.3136,25.3291,41100.0
2011-12-21 13:45:00,32.72,32.8,32.71,32.78,16400.0,25.3368,25.3988,25.3291,25.3833,16400.0
2011-12-21 13:50:00,32.78,32.89,32.77,32.85,26600.0,25.3833,25.4685,25.3756,25.4375,26600.0
2011-12-21 13:55:00,32.86,32.9,32.85,32.86,19100.0,25.4452,25.4762,25.4375,25.4452,19100.0
2011-12-21 14:00:00,32.87,32.91,32.83,32.9,32600.0,25.453,25.484,25.422,25.4762,32600.0
2011-12-21 14:05:00,32.89,32.91,32.88,32.88,25700.0,25.4685,25.484,25.4607,25.4607,25700.0
2011-12-21 14:10:00,32.89,32.9,32.84,32.87,33700.0,25.4685,25.4762,25.4298,25.453,33700.0
2011-12-21 14:15:00,32.87,32.89,32.83,32.85,43500.0,25.453,25.4685,25.422,25.4375,43500.0
2011-12-21 14:20:00,32.85,32.87,32.83,32.84,19700.0,25.4375,25.453,25.422,25.4298,19700.0
2011-12-21 14:25:00,32.84,32.86,32.82,32.83,24700.0,25.4298,25.4452,25.4143,25.422,24700.0
2011-12-21 14:30:00,32.83,32.87,32.79,32.8,31100.0,25.422,25.453,25.391,25.3988,31100.0
2011-12-21 14:35:00,32.8,32.9,32.8,32.87,38100.0,25.3988,25.4762,25.3988,25.453,38100.0
2011-12-21 14:40:00,32.87,32.9,32.84,32.84,34300.0,25.453,25.4762,25.4298,25.4298,34300.0
2011-12-21 14:45:00,32.85,32.91,32.83,32.91,40700.0,25.4375,25.484,25.422,25.484,40700.0
2011-12-21 14:50:00,32.9,32.93,32.88,32.88,36200.0,25.4762,25.4994,25.4607,25.4607,36200.0
2011-12-21 14:55:00,32.88,32.89,32.84,32.85,33300.0,25.4607,25.4685,25.4298,25.4375,33300.0
2011-12-21 15:00:00,32.85,32.87,32.82,32.84,56500.0,25.4375,25.453,25.4143,25.4298,56500.0
2011-12-21 15:05:00,32.84,32.85,32.8,32.81,72900.0,25.4298,25.4375,25.3988,25.4065,72900.0
2011-12-21 15:10:00,32.81,32.83,32.8,32.82,88800.0,25.4065,25.422,25.3988,25.4143,88800.0
2011-12-21 15:15:00,32.81,32.84,32.81,32.82,104600.0,25.4065,25.4298,25.4065,25.4143,104600.0
2011-12-21 15:20:00,32.82,32.9,32.81,32.81,81000.0,25.4143,25.4762,25.4065,25.4065,81000.0
2011-12-21 15:25:00,32.81,32.83,32.79,32.81,93600.0,25.4065,25.422,25.391,25.4065,93600.0
2011-12-21 15:30:00,32.81,32.85,32.81,32.83,89900.0,25.4065,25.4375,25.4065,25.422,89900.0
2011-12-21 15:35:00,32.82,32.84,32.79,32.8,106200.0,25.4143,25.4298,25.391,25.3988,106200.0
2011-12-21 15:40:00,32.79,32.81,32.72,32.77,150000.0,25.391,25.4065,25.3368,25.3756,150000.0
2011-12-21 15:45:00,32.78,32.79,32.7,32.72,123600.0,25.3833,25.391,25.3213,25.3368,123600.0
2011-12-21 15:50:00,32.73,32.77,32.68,32.73,139600.0,25.3446,25.3756,25.3059,25.3446,139600.0
2011-12-21 15:55:00,32.73,32.8,32.72,32.79,213100.0,25.3446,25.3988,25.3368,25.391,213100.0
2011-12-22 09:30:00,32.48,32.56,32.43,32.46,89000.0,25.151,25.2129,25.1123,25.1355,89000.0
2011-12-22 09:35:00,32.46,32.66,32.46,32.65,22300.0,25.1355,25.2904,25.1355,25.2826,22300.0
2011-12-22 09:40:00,32.67,32.81,32.66,32.8,54600.0,25.2981,25.4065,25.2904,25.3988,54600.0
2011-12-22 09:45:00,32.79,32.84,32.79,32.83,55300.0,25.391,25.4298,25.391,25.422,55300.0
2011-12-22 09:50:00,32.82,32.83,32.75,32.76,30900.0,25.4143,25.422,25.3601,25.3678,30900.0
2011-12-22 09:55:00,32.78,32.82,32.75,32.77,24900.0,25.3833,25.4143,25.3601,25.3756,24900.0
2011-12-22 10:00:00,32.77,32.83,32.7,32.7,37600.0,25.3756,25.422,25.3213,25.3213,37600.0
2011-12-22 10:05:00,32.71,32.74,32.69,32.69,37500.0,25.3291,25.3523,25.3136,25.3136,37500.0
2011-12-22 10:10:00,32.69,32.79,32.67,32.75,45900.0,25.3136,25.391,25.2981,25.3601,45900.0
2011-12-22 10:15:00,32.75,32.78,32.74,32.76,29000.0,25.3601,25.3833,25.3523,25.3678,29000.0
2011-12-22 10:20:00,32.77,32.79,32.74,32.76,26900.0,25.3756,25.391,25.3523,25.3678,26900.0
2011-12-22 10:25:00,32.76,32.86,32.73,32.8,35200.0,25.3678,25.4452,25.3446,25.3988,35200.0
2011-12-22 10:30:00,32.8,32.83,32.74,32.74,30300.0,25.3988,25.422,25.3523,25.3523,30300.0
2011-12-22 10:35:00,32.75,32.75,32.68,32.72,38200.0,25.3601,25.3601,25.3059,25.3368,38200.0
2011-12-22 10:40:00,32.71,32.75,32.71,32.74,15000.0,25.3291,25.3601,25.3291,25.3523,15000.0
2011-12-22 10:45:00,32.74,32.77,32.67,32.68,28300.0,25.3523,25.3756,25.2981,25.3059,28300.0
2011-12-22 10:50:00,32.68,32.7,32.61,32.61,51000.0,25.3059,25.3213,25.2517,25.2517,51000.0
2011-12-22 10:55:00,32.6,32.7,32.59,32.69,65700.0,25.2439,25.3213,25.2362,25.3136,65700.0
2011-12-22 11:00:00,32.69,32.72,32.66,32.66,43300.0,25.3136,25.3368,25.2904,25.2904,43300.0
2011-12-22 11:05:00,32.66,32.7,32.65,32.66,40500.0,25.2904,25.3213,25.2826,25.2904,40500.0
2011-12-22 11:10:00,32.66,32.68,32.62,32.63,26400.0,25.2904,25.3059,25.2594,25.2671,26400.0
2011-12-22 11:15:00,32.63,32.67,32.63,32.64,19800.0,25.2671,25.2981,25.2671,25.2749,19800.0
2011-12-22 11:20:00,32.64,32.66,32.62,32.63,14000.0,25.2749,25.2904,25.2594,25.2671,14000.0
2011-12-22 11:25:00,32.63,32.66,32.6,32.63,51900.0,25.2671,25.2904,25.2439,25.2671,51900.0
2011-12-22 11:30:00,32.64,32.66,32.59,32.59,26900.0,25.2749,25.2904,25.2362,25.2362,26900.0
2011-12-22 11:35:00,32.59,32.68,32.59,32.68,36700.0,25.2362,25.3059,25.2362,25.3059,36700.0
2011-12-22 11:40:00,32.68,32.72,32.68,32.71,20000.0,25.3059,25.3368,25.3059,25.3291,20000.0
2011-12-22 11:45:00,32.71,32.72,32.69,32.71,18000.0,25.3291,25.3368,25.3136,25.3291,18000.0
2011-12-22 11:50:00,32.71,32.72,32.69,32.71,16900.0,25.3291,25.3368,25.3136,25.3291,16900.0
2011-12-22 11:55:00,32.72,32.73,32.69,32.71,28600.0,25.3368,25.3446,25.3136,25.3291,28600.0
2011-12-22 12:00:00,32.71,32.76,32.71,32.75,14900.0,25.3291,25.3678,25.3291,25.3601,14900.0
2011-12-22 12:05:00,32.74,32.77,32.7,32.71,55700.0,25.3523,25.3756,25.3213,25.3291,55700.0
2011-12-22 12:10:00,32.71,32.79,32.7,32.79,36500.0,25.3291,25.391,25.3213,25.391,36500.0
2011-12-22 12:15:00,32.8,32.83,32.79,32.82,22700.0,25.3988,25.422,25.391,25.4143,22700.0
2011-12-22 12:20:00,32.82,32.84,32.81,32.82,31600.0,25.4143,25.4298,25.4065,25.4143,31600.0
2011-12-22 12:25:00,32.82,32.87,32.81,32.86,23400.0,25.4143,25.453,25.4065,25.4452,23400.0
2011-12-22 12:30:00,32.86,32.86,32.83,32.84,13400.0,25.4452,25.4452,25.422,25.4298,13400.0
2011-12-22 12:35:00,32.85,32.86,32.83,32.85,19800.0,25.4375,25.4452,25.422,25.4375,19800.0
2011-12-22 12:40:00,32.84,32.87,32.84,32.86,19500.0,25.4298,25.453,25.4298,25.4452,19500.0
2011-12-22 12:45:00,32.86,32.88,32.82,32.83,17200.0,25.4452,25.4607,25.4143,25.422,17200.0
2011-12-22 12:50:00,32.83,32.87,32.83,32.86,16600.0,25.422,25.453,25.422,25.4452,16600.0
2011-12-22 12:55:00,32.86,32.92,32.84,32.92,26800.0,25.4452,25.4917,25.4298,25.4917,26800.0
2011-12-22 13:00:00,32.92,32.96,32.9,32.9,38500.0,25.4917,25.5227,25.4762,25.4762,38500.0
2011-12-22 13:05:00,32.9,32.91,32.9,32.9,16300.0,25.4762,25.484,25.4762,25.4762,16300.0
2011-12-22 13:10:00,32.91,32.92,32.9,32.91,9100.0,25.484,25.4917,25.4762,25.484,9100.0
2011-12-22 13:15:00,32.91,32.91,32.88,32.88,28400.0,25.484,25.484,25.4607,25.4607,28400.0
2011-12-22 13:20:00,32.88,32.89,32.86,32.88,31300.0,25.4607,25.4685,25.4452,25.4607,31300.0
2011-12-22 13:25:00,32.88,32.91,32.87,32.88,19300.0,25.4607,25.484,25.453,25.4607,19300.0
2011-12-22 13:30:00,32.87,32.93,32.87,32.93,38500.0,25.453,25.4994,25.453,25.4994,38500.0
2011-12-22 13:35:00,32.94,32.94,32.87,32.87,25300.0,25.5072,25.5072,25.453,25.453,25300.0
2011-12-22 13:40:00,32.88,32.88,32.79,32.79,33700.0,25.4607,25.4607,25.391,25.391,33700.0
2011-12-22 13:45:00,32.79,32.8,32.77,32.77,23200.0,25.391,25.3988,25.3756,25.3756,23200.0
2011-12-22 13:50:00,32.78,32.79,32.75,32.75,14100.0,25.3833,25.391,25.3601,25.3601,14100.0
2011-12-22 13:55:00,32.75,32.76,32.69,32.7,41700.0,25.3601,25.3678,25.3136,25.3213,41700.0
2011-12-22 14:00:00,32.7,32.73,32.7,32.71,37500.0,25.3213,25.3446,25.3213,25.3291,37500.0
2011-12-22 14:05:00,32.72,32.75,32.71,32.74,22200.0,25.3368,25.3601,25.3291,25.3523,22200.0
2011-12-22 14:10:00,32.74,32.77,32.73,32.73,20000.0,25.3523,25.3756,25.3446,25.3446,20000.0
2011-12-22 14:15:00,32.73,32.73,32.68,32.7,38700.0,25.3446,25.3446,25.3059,25.3213,38700.0
2011-12-22 14:20:00,32.69,32.72,32.69,32.7,26500.0,25.3136,25.3368,25.3136,25.3213,26500.0
2011-12-22 14:25:00,32.7,32.75,32.69,32.73,39300.0,25.3213,25.3601,25.3136,25.3446,39300.0
2011-12-22 14:30:00,32.73,32.75,32.73,32.75,28500.0,25.3446,25.3601,25.3446,25.3601,28500.0
2011-12-22 14:35:00,32.74,32.75,32.74,32.75,18900.0,25.3523,25.3601,25.3523,25.3601,18900.0
2011-12-22 14:40:00,32.75,32.75,32.73,32.73,23500.0,25.3601,25.3601,25.3446,25.3446,23500.0
2011-12-22 14:45:00,32.73,32.74,32.68,32.68,36500.0,25.3446,25.3523,25.3059,25.3059,36500.0
2011-12-22 14:50:00,32.68,32.7,32.66,32.7,38500.0,25.3059,25.3213,25.2904,25.3213,38500.0
2011-12-22 14:55:00,32.7,32.71,32.63,32.63,45900.0,25.3213,25.3291,25.2671,25.2671,45900.0
2011-12-22 15:00:00,32.63,32.65,32.62,32.65,39200.0,25.2671,25.2826,25.2594,25.2826,39200.0
2011-12-22 15:05:00,32.65,32.69,32.65,32.66,49200.0,25.2826,25.3136,25.2826,25.2904,49200.0
2011-12-22 15:10:00,32.66,32.67,32.66,32.66,31900.0,25.2904,25.2981,25.2904,25.2904,31900.0
2011-12-22 15:15:00,32.67,32.67,32.64,32.65,38000.0,25.2981,25.2981,25.2749,25.2826,38000.0
2011-12-22 15:20:00,32.65,32.66,32.64,32.65,39700.0,25.2826,25.2904,25.2749,25.2826,39700.0
2011-12-22 15:25:00,32.65,32.65,32.63,32.63,26400.0,25.2826,25.2826,25.2671,25.2671,26400.0
2011-12-22 15:30:00,32.64,32.65,32.59,32.59,46600.0,25.2749,25.2826,25.2362,25.2362,46600.0
2011-12-22 15:35:00,32.59,32.62,32.58,32.61,47300.0,25.2362,25.2594,25.2284,25.2517,47300.0
2011-12-22 15:40:00,32.61,32.62,32.58,32.62,72200.0,25.2517,25.2594,25.2284,25.2594,72200.0
2011-12-22 15:45:00,32.62,32.65,32.58,32.65,123200.0,25.2594,25.2826,25.2284,25.2826,123200.0
2011-12-22 15:50:00,32.65,32.66,32.62,32.63,119400.0,25.2826,25.2904,25.2594,25.2671,119400.0
2011-12-22 15:55:00,32.64,32.65,32.6,32.65,183700.0,25.2749,25.2826,25.2439,25.2826,183700.0
2011-12-23 09:30:00,32.83,32.88,32.75,32.84,37600.0,25.422,25.4607,25.3601,25.4298,37600.0
2011-12-23 09:35:00,32.84,33.01,32.84,32.93,15700.0,25.4298,25.5614,25.4298,25.4994,15700.0
2011-12-23 09:40:00,32.94,32.99,32.91,32.91,15900.0,25.5072,25.5459,25.484,25.484,15900.0
2011-12-23 09:45:00,32.9,33.0,32.88,33.0,29200.0,25.4762,25.5537,25.4607,25.5537,29200.0
2011-12-23 09:50:00,33.0,33.11,32.99,33.1,26200.0,25.5537,25.6388,25.5459,25.6311,26200.0
2011-12-23 09:55:00,33.11,33.21,33.11,33.18,20500.0,25.6388,25.7163,25.6388,25.693,20500.0
2011-12-23 10:00:00,33.17,33.22,33.16,33.21,32900.0,25.6853,25.724,25.6776,25.7163,32900.0
2011-12-23 10:05:00,33.21,33.32,33.21,33.27,36400.0,25.7163,25.8014,25.7163,25.7627,36400.0
2011-12-23 10:10:00,33.28,33.43,33.28,33.38,63600.0,25.7705,25.8866,25.7705,25.8479,63600.0
2011-12-23 10:15:00,33.39,33.39,33.31,33.34,43500.0,25.8557,25.8557,25.7937,25.8169,43500.0
2011-12-23 10:20:00,33.34,33.36,33.24,33.24,39700.0,25.8169,25.8324,25.7395,25.7395,39700.0
2011-12-23 10:25:00,33.23,33.28,33.18,33.27,42700.0,25.7318,25.7705,25.693,25.7627,42700.0
2011-12-23 10:30:00,33.28,33.28,33.21,33.24,22000.0,25.7705,25.7705,25.7163,25.7395,22000.0
2011-12-23 10:35:00,33.23,33.34,33.22,33.33,29200.0,25.7318,25.8169,25.724,25.8092,29200.0
2011-12-23 10:40:00,33.34,33.34,33.24,33.25,15300.0,25.8169,25.8169,25.7395,25.7472,15300.0
2011-12-23 10:45:00,33.25,33.3,33.24,33.25,13800.0,25.7472,25.786,25.7395,25.7472,13800.0
2011-12-23 10:50:00,33.26,33.26,33.17,33.18,15200.0,25.755,25.755,25.6853,25.693,15200.0
2011-12-23 10:55:00,33.19,33.2,33.09,33.12,40500.0,25.7008,25.7085,25.6233,25.6466,40500.0
2011-12-23 11:00:00,33.13,33.24,33.13,33.23,13700.0,25.6543,25.7395,25.6543,25.7318,13700.0
2011-12-23 11:05:00,33.23,33.24,33.14,33.15,30600.0,25.7318,25.7395,25.6621,25.6698,30600.0
2011-12-23 11:10:00,33.15,33.2,33.14,33.2,16000.0,25.6698,25.7085,25.6621,25.7085,16000.0
2011-12-23 11:15:00,33.19,33.2,33.18,33.19,7900.0,25.7008,25.7085,25.693,25.7008,7900.0
2011-12-23 11:20:00,33.19,33.22,33.18,33.19,14200.0,25.7008,25.724,25.693,25.7008,14200.0
2011-12-23 11:25:00,33.18,33.21,33.16,33.21,10900.0,25.693,25.7163,25.6776,25.7163,10900.0
2011-12-23 11:30:00,33.21,33.24,33.17,33.2,43500.0,25.7163,25.7395,25.6853,25.7085,43500.0
2011-12-23 11:35:00,33.2,33.22,33.17,33.21,28600.0,25.7085,25.724,25.6853,25.7163,28600.0
2011-12-23 11:40:00,33.22,33.26,33.21,33.23,27200.0,25.724,25.755,25.7163,25.7318,27200.0
2011-12-23 11:45:00,33.24,33.28,33.24,33.27,6100.0,25.7395,25.7705,25.7395,25.7627,6100.0
2011-12-23 11:50:00,33.28,33.28,33.23,33.24,14500.0,25.7705,25.7705,25.7318,25.7395,14500.0
2011-12-23 11:55:00,33.24,33.26,33.21,33.21,32000.0,25.7395,25.755,25.7163,25.7163,32000.0
2011-12-23 12:00:00,33.21,33.22,33.19,33.2,14700.0,25.7163,25.724,25.7008,25.7085,14700.0
2011-12-23 12:05:00,33.2,33.25,33.2,33.25,10400.0,25.7085,25.7472,25.7085,25.7472,10400.0
2011-12-23 12:10:00,33.25,33.28,33.24,33.28,8200.0,25.7472,25.7705,25.7395,25.7705,8200.0
2011-12-23 12:15:00,33.28,33.28,33.25,33.27,9500.0,25.7705,25.7705,25.7472,25.7627,9500.0
2011-12-23 12:20:00,33.27,33.29,33.26,33.29,10700.0,25.7627,25.7782,25.755,25.7782,10700.0
2011-12-23 12:25:00,33.29,33.29,33.27,33.29,14200.0,25.7782,25.7782,25.7627,25.7782,14200.0
2011-12-23 12:30:00,33.29,33.38,33.29,33.33,23000.0,25.7782,25.8479,25.7782,25.8092,23000.0
2011-12-23 12:35:00,33.32,33.35,33.3,33.32,8500.0,25.8014,25.8247,25.786,25.8014,8500.0
2011-12-23 12:40:00,33.31,33.34,33.31,33.33,7100.0,25.7937,25.8169,25.7937,25.8092,7100.0
2011-12-23 12:45:00,33.33,33.33,33.3,33.32,9400.0,25.8092,25.8092,25.786,25.8014,9400.0
2011-12-23 12:50:00,33.31,33.33,33.31,33.32,5600.0,25.7937,25.8092,25.7937,25.8014,5600.0
2011-12-23 12:55:00,33.32,33.34,33.31,33.33,7400.0,25.8014,25.8169,25.7937,25.8092,7400.0
2011-12-23 13:00:00,33.32,33.33,33.3,33.3,8600.0,25.8014,25.8092,25.786,25.786,8600.0
2011-12-23 13:05:00,33.3,33.31,33.27,33.27,9400.0,25.786,25.7937,25.7627,25.7627,9400.0
2011-12-23 13:10:00,33.28,33.28,33.25,33.26,6800.0,25.7705,25.7705,25.7472,25.755,6800.0
2011-12-23 13:15:00,33.27,33.27,33.25,33.25,5200.0,25.7627,25.7627,25.7472,25.7472,5200.0
2011-12-23 13:20:00,33.24,33.26,33.24,33.26,9900.0,25.7395,25.755,25.7395,25.755,9900.0
2011-12-23 13:25:00,33.26,33.27,33.26,33.27,4500.0,25.755,25.7627,25.755,25.7627,4500.0
2011-12-23 13:30:00,33.26,33.27,33.26,33.27,5700.0,25.755,25.7627,25.755,25.7627,5700.0
2011-12-23 13:35:00,33.27,33.27,33.26,33.27,5200.0,25.7627,25.7627,25.755,25.7627,5200.0
2011-12-23 13:40:00,33.26,33.27,33.2,33.2,21600.0,25.755,25.7627,25.7085,25.7085,21600.0
2011-12-23 13:45:00,33.2,33.22,33.19,33.19,9900.0,25.7085,25.724,25.7008,25.7008,9900.0
2011-12-23 13:50:00,33.19,33.22,33.19,33.19,20500.0,25.7008,25.724,25.7008,25.7008,20500.0
2011-12-23 13:55:00,33.19,33.25,33.18,33.24,18800.0,25.7008,25.7472,25.693,25.7395,18800.0
2011-12-23 14:00:00,33.24,33.24,33.21,33.22,11900.0,25.7395,25.7395,25.7163,25.724,11900.0
2011-12-23 14:05:00,33.21,33.21,33.19,33.2,12100.0,25.7163,25.7163,25.7008,25.7085,12100.0
2011-12-23 14:10:00,33.21,33.22,33.2,33.21,5600.0,25.7163,25.724,25.7085,25.7163,5600.0
2011-12-23 14:15:00,33.21,33.22,33.21,33.21,7200.0,25.7163,25.724,25.7163,25.7163,7200.0
2011-12-23 14:20:00,33.21,33.22,33.2,33.21,15000.0,25.7163,25.724,25.7085,25.7163,15000.0
2011-12-23 14:25:00,33.21,33.22,33.19,33.2,16300.0,25.7163,25.724,25.7008,25.7085,16300.0
2011-12-23 14:30:00,33.2,33.21,33.18,33.18,9000.0,25.7085,25.7163,25.693,25.693,9000.0
2011-12-23 14:35:00,33.18,33.2,33.18,33.19,7500.0,25.693,25.7085,25.693,25.7008,7500.0
2011-12-23 14:40:00,33.2,33.21,33.19,33.19,14700.0,25.7085,25.7163,25.7008,25.7008,14700.0
2011-12-23 14:45:00,33.19,33.2,33.17,33.17,30500.0,25.7008,25.7085,25.6853,25.6853,30500.0
2011-12-23 14:50:00,33.17,33.2,33.17,33.2,16100.0,25.6853,25.7085,25.6853,25.7085,16100.0
2011-12-23 14:55:00,33.19,33.2,33.18,33.18,13700.0,25.7008,25.7085,25.693,25.693,13700.0
2011-12-23 15:00:00,33.18,33.2,33.17,33.2,22800.0,25.693,25.7085,25.6853,25.7085,22800.0
2011-12-23 15:05:00,33.19,33.2,33.18,33.19,12500.0,25.7008,25.7085,25.693,25.7008,12500.0
2011-12-23 15:10:00,33.18,33.19,33.16,33.16,13400.0,25.693,25.7008,25.6776,25.6776,13400.0
2011-12-23 15:15:00,33.16,33.19,33.16,33.18,18700.0,25.6776,25.7008,25.6776,25.693,18700.0
2011-12-23 15:20:00,33.18,33.19,33.18,33.18,14900.0,25.693,25.7008,25.693,25.693,14900.0
2011-12-23 15:25:00,33.18,33.19,33.16,33.16,20500.0,25.693,25.7008,25.6776,25.6776,20500.0
2011-12-23 15:30:00,33.16,33.2,33.13,33.2,41900.0,25.6776,25.7085,25.6543,25.7085,41900.0
2011-12-23 15:35:00,33.19,33.2,33.16,33.16,32000.0,25.7008,25.7085,25.6776,25.6776,32000.0
2011-12-23 15:40:00,33.16,33.18,33.13,33.18,74500.0,25.6776,25.693,25.6543,25.693,74500.0
2011-12-23 15:45:00,33.18,33.18,33.11,33.12,96000.0,25.693,25.693,25.6388,25.6466,96000.0
2011-12-23 15:50:00,33.13,33.14,33.1,33.1,114400.0,25.6543,25.6621,25.6311,25.6311,114400.0
2011-12-23 15:55:00,33.09,33.21,33.09,33.2,208600.0,25.6233,25.7163,25.6233,25.7085,208600.0
2011-12-27 09:30:00,33.29,33.33,33.1,33.13,53400.0,25.7782,25.8092,25.6311,25.6543,53400.0
2011-12-27 09:35:00,33.16,33.16,33.08,33.14,17400.0,25.6776,25.6776,25.6156,25.6621,17400.0
2011-12-27 09:40:00,33.14,33.3,33.14,33.27,22200.0,25.6621,25.786,25.6621,25.7627,22200.0
2011-12-27 09:45:00,33.26,33.33,33.18,33.33,32200.0,25.755,25.8092,25.693,25.8092,32200.0
2011-12-27 09:50:00,33.34,33.38,33.32,33.36,35800.0,25.8169,25.8479,25.8014,25.8324,35800.0
2011-12-27 09:55:00,33.37,33.41,33.34,33.4,32900.0,25.8402,25.8711,25.8169,25.8634,32900.0
2011-12-27 10:00:00,33.41,33.5,33.38,33.47,31500.0,25.8711,25.9408,25.8479,25.9176,31500.0
2011-12-27 10:05:00,33.46,33.51,33.45,33.45,31400.0,25.9099,25.9486,25.9021,25.9021,31400.0
2011-12-27 10:10:00,33.47,33.47,33.4,33.45,32300.0,25.9176,25.9176,25.8634,25.9021,32300.0
2011-12-27 10:15:00,33.45,33.49,33.44,33.49,24900.0,25.9021,25.9331,25.8944,25.9331,24900.0
2011-12-27 10:20:00,33.49,33.49,33.42,33.43,41000.0,25.9331,25.9331,25.8789,25.8866,41000.0
2011-12-27 10:25:00,33.43,33.49,33.41,33.45,49800.0,25.8866,25.9331,25.8711,25.9021,49800.0
2011-12-27 10:30:00,33.44,33.45,33.4,33.45,37800.0,25.8944,25.9021,25.8634,25.9021,37800.0
2011-12-27 10:35:00,33.45,33.45,33.43,33.43,26800.0,25.9021,25.9021,25.8866,25.8866,26800.0
2011-12-27 10:40:00,33.42,33.43,33.34,33.34,47400.0,25.8789,25.8866,25.8169,25.8169,47400.0
2011-12-27 10:45:00,33.34,33.4,33.31,33.4,21400.0,25.8169,25.8634,25.7937,25.8634,21400.0
2011-12-27 10:50:00,33.4,33.41,33.38,33.41,53500.0,25.8634,25.8711,25.8479,25.8711,53500.0
2011-12-27 10:55:00,33.41,33.42,33.4,33.41,13900.0,25.8711,25.8789,25.8634,25.8711,13900.0
2011-12-27 11:00:00,33.41,33.43,33.41,33.41,13900.0,25.8711,25.8866,25.8711,25.8711,13900.0
2011-12-27 11:05:00,33.41,33.43,33.41,33.41,12600.0,25.8711,25.8866,25.8711,25.8711,12600.0
2011-12-27 11:10:00,33.41,33.45,33.41,33.45,14200.0,25.8711,25.9021,25.8711,25.9021,14200.0
2011-12-27 11:15:00,33.45,33.45,33.41,33.42,15100.0,25.9021,25.9021,25.8711,25.8789,15100.0
2011-12-27 11:20:00,33.42,33.44,33.39,33.4,29700.0,25.8789,25.8944,25.8557,25.8634,29700.0
2011-12-27 11:25:00,33.39,33.44,33.39,33.42,19000.0,25.8557,25.8944,25.8557,25.8789,19000.0
2011-12-27 11:30:00,33.43,33.44,33.4,33.4,6800.0,25.8866,25.8944,25.8634,25.8634,6800.0
2011-12-27 11:35:00,33.4,33.41,33.39,33.4,27700.0,25.8634,25.8711,25.8557,25.8634,27700.0
2011-12-27 11:40:00,33.4,33.41,33.39,33.4,27400.0,25.8634,25.8711,25.8557,25.8634,27400.0
2011-12-27 11:45:00,33.39,33.4,33.39,33.39,17500.0,25.8557,25.8634,25.8557,25.8557,17500.0
2011-12-27 11:50:00,33.4,33.4,33.39,33.4,9400.0,25.8634,25.8634,25.8557,25.8634,9400.0
2011-12-27 11:55:00,33.4,33.4,33.39,33.4,9100.0,25.8634,25.8634,25.8557,25.8634,9100.0
2011-12-27 12:00:00,33.39,33.42,33.39,33.41,18500.0,25.8557,25.8789,25.8557,25.8711,18500.0
2011-12-27 12:05:00,33.41,33.41,33.4,33.41,18000.0,25.8711,25.8711,25.8634,25.8711,18000.0
2011-12-27 12:10:00,33.41,33.42,33.38,33.38,14000.0,25.8711,25.8789,25.8479,25.8479,14000.0
2011-12-27 12:15:00,33.37,33.38,33.37,33.37,8300.0,25.8402,25.8479,25.8402,25.8402,8300.0
2011-12-27 12:20:00,33.37,33.38,33.35,33.35,13700.0,25.8402,25.8479,25.8247,25.8247,13700.0
2011-12-27 12:25:00,33.35,33.36,33.32,33.32,8500.0,25.8247,25.8324,25.8014,25.8014,8500.0
2011-12-27 12:30:00,33.33,33.33,33.31,33.33,20900.0,25.8092,25.8092,25.7937,25.8092,20900.0
2011-12-27 12:35:00,33.33,33.34,33.32,33.33,16600.0,25.8092,25.8169,25.8014,25.8092,16600.0
2011-12-27 12:40:00,33.32,33.33,33.3,33.32,28900.0,25.8014,25.8092,25.786,25.8014,28900.0
2011-12-27 12:45:00,33.32,33.32,33.29,33.29,13400.0,25.8014,25.8014,25.7782,25.7782,13400.0
2011-12-27 12:50:00,33.29,33.3,33.27,33.28,19500.0,25.7782,25.786,25.7627,25.7705,19500.0
2011-12-27 12:55:00,33.27,33.28,33.27,33.27,9500.0,25.7627,25.7705,25.7627,25.7627,9500.0
2011-12-27 13:00:00,33.27,33.28,33.27,33.28,13600.0,25.7627,25.7705,25.7627,25.7705,13600.0
2011-12-27 13:05:00,33.28,33.28,33.24,33.25,15300.0,25.7705,25.7705,25.7395,25.7472,15300.0
2011-12-27 13:10:00,33.24,33.26,33.24,33.26,17300.0,25.7395,25.755,25.7395,25.755,17300.0
2011-12-27 13:15:00,33.25,33.26,33.25,33.26,14300.0,25.7472,25.755,25.7472,25.755,14300.0
2011-12-27 13:20:00,33.26,33.26,33.22,33.23,16000.0,25.755,25.755,25.724,25.7318,16000.0
2011-12-27 13:25:00,33.23,33.24,33.22,33.23,36600.0,25.7318,25.7395,25.724,25.7318,36600.0
2011-12-27 13:30:00,33.24,33.26,33.23,33.25,19500.0,25.7395,25.755,25.7318,25.7472,19500.0
2011-12-27 13:35:00,33.25,33.29,33.25,33.29,9600.0,25.7472,25.7782,25.7472,25.7782,9600.0
2011-12-27 13:40:00,33.29,33.32,33.28,33.31,15900.0,25.7782,25.8014,25.7705,25.7937,15900.0
2011-12-27 13:45:00,33.32,33.35,33.32,33.34,18900.0,25.8014,25.8247,25.8014,25.8169,18900.0
2011-12-27 13:50:00,33.33,33.33,33.29,33.3,17400.0,25.8092,25.8092,25.7782,25.786,17400.0
2011-12-27 13:55:00,33.3,33.35,33.29,33.34,46900.0,25.786,25.8247,25.7782,25.8169,46900.0
2011-12-27 14:00:00,33.34,33.34,33.28,33.3,29000.0,25.8169,25.8169,25.7705,25.786,29000.0
2011-12-27 14:05:00,33.3,33.32,33.3,33.32,8600.0,25.786,25.8014,25.786,25.8014,8600.0
2011-12-27 14:10:00,33.32,33.35,33.31,33.34,9600.0,25.8014,25.8247,25.7937,25.8169,9600.0
2011-12-27 14:15:00,33.34,33.35,33.3,33.31,12300.0,25.8169,25.8247,25.786,25.7937,12300.0
2011-12-27 14:20:00,33.3,33.31,33.3,33.3,3800.0,25.786,25.7937,25.786,25.786,3800.0
2011-12-27 14:25:00,33.31,33.31,33.28,33.29,30400.0,25.7937,25.7937,25.7705,25.7782,30400.0
2011-12-27 14:30:00,33.28,33.31,33.27,33.31,28600.0,25.7705,25.7937,25.7627,25.7937,28600.0
2011-12-27 14:35:00,33.3,33.3,33.27,33.29,55000.0,25.786,25.786,25.7627,25.7782,55000.0
2011-12-27 14:40:00,33.28,33.32,33.28,33.31,25600.0,25.7705,25.8014,25.7705,25.7937,25600.0
2011-12-27 14:45:00,33.31,33.31,33.3,33.31,4000.0,25.7937,25.7937,25.786,25.7937,4000.0
2011-12-27 14:50:00,33.3,33.32,33.29,33.31,23000.0,25.786,25.8014,25.7782,25.7937,23000.0
2011-12-27 14:55:00,33.3,33.32,33.29,33.3,19900.0,25.786,25.8014,25.7782,25.786,19900.0
2011-12-27 15:00:00,33.3,33.33,33.3,33.32,27600.0,25.786,25.8092,25.786,25.8014,27600.0
2011-12-27 15:05:00,33.32,33.33,33.32,33.33,21700.0,25.8014,25.8092,25.8014,25.8092,21700.0
2011-12-27 15:10:00,33.32,33.34,33.32,33.34,23900.0,25.8014,25.8169,25.8014,25.8169,23900.0
2011-12-27 15:15:00,33.34,33.34,33.32,33.34,52000.0,25.8169,25.8169,25.8014,25.8169,52000.0
2011-12-27 15:20:00,33.33,33.34,33.33,33.34,29500.0,25.8092,25.8169,25.8092,25.8169,29500.0
2011-12-27 15:25:00,33.34,33.34,33.33,33.34,12900.0,25.8169,25.8169,25.8092,25.8169,12900.0
2011-12-27 15:30:00,33.34,33.37,33.33,33.36,65900.0,25.8169,25.8402,25.8092,25.8324,65900.0
2011-12-27 15:35:00,33.35,33.36,33.33,33.34,48800.0,25.8247,25.8324,25.8092,25.8169,48800.0
2011-12-27 15:40:00,33.34,33.35,33.32,33.32,98900.0,25.8169,25.8247,25.8014,25.8014,98900.0
2011-12-27 15:45:00,33.31,33.32,33.28,33.31,91500.0,25.7937,25.8014,25.7705,25.7937,91500.0
2011-12-27 15:50:00,33.31,33.33,33.3,33.32,92700.0,25.7937,25.8092,25.786,25.8014,92700.0
2011-12-27 15:55:00,33.31,33.32,33.29,33.3,148200.0,25.7937,25.8014,25.7782,25.786,148200.0
2011-12-28 09:30:00,33.1,33.12,32.98,33.01,76100.0,25.6311,25.6466,25.5382,25.5614,76100.0
2011-12-28 09:35:00,33.01,33.08,33.0,33.04,42800.0,25.5614,25.6156,25.5537,25.5846,42800.0
2011-12-28 09:40:00,33.04,33.04,32.96,32.99,48200.0,25.5846,25.5846,25.5227,25.5459,48200.0
2011-12-28 09:45:00,32.99,32.99,32.91,32.96,46100.0,25.5459,25.5459,25.484,25.5227,46100.0
2011-12-28 09:50:00,32.96,32.96,32.9,32.95,74300.0,25.5227,25.5227,25.4762,25.5149,74300.0
2011-12-28 09:55:00,32.94,32.99,32.9,32.96,35400.0,25.5072,25.5459,25.4762,25.5227,35400.0
2011-12-28 10:00:00,32.97,33.01,32.93,32.98,46100.0,25.5304,25.5614,25.4994,25.5382,46100.0
2011-12-28 10:05:00,32.97,32.98,32.92,32.94,55900.0,25.5304,25.5382,25.4917,25.5072,55900.0
2011-12-28 10:10:00,32.94,32.96,32.93,32.94,25500.0,25.5072,25.5227,25.4994,25.5072,25500.0
2011-12-28 10:15:00,32.94,32.94,32.84,32.85,37900.0,25.5072,25.5072,25.4298,25.4375,37900.0
2011-12-28 10:20:00,32.85,32.86,32.75,32.76,21800.0,25.4375,25.4452,25.3601,25.3678,21800.0
2011-12-28 10:25:00,32.75,32.76,32.63,32.63,66100.0,25.3601,25.3678,25.2671,25.2671,66100.0
2011-12-28 10:30:00,32.63,32.67,32.62,32.67,39900.0,25.2671,25.2981,25.2594,25.2981,39900.0
2011-12-28 10:35:00,32.67,32.68,32.62,32.66,36800.0,25.2981,25.3059,25.2594,25.2904,36800.0
2011-12-28 10:40:00,32.66,32.66,32.62,32.63,58500.0,25.2904,25.2904,25.2594,25.2671,58500.0
2011-12-28 10:45:00,32.63,32.65,32.63,32.64,37000.0,25.2671,25.2826,25.2671,25.2749,37000.0
2011-12-28 10:50:00,32.64,32.65,32.6,32.65,33500.0,25.2749,25.2826,25.2439,25.2826,33500.0
2011-12-28 10:55:00,32.64,32.65,32.62,32.64,21100.0,25.2749,25.2826,25.2594,25.2749,21100.0
2011-12-28 11:00:00,32.64,32.65,32.62,32.64,22700.0,25.2749,25.2826,25.2594,25.2749,22700.0
2011-12-28 11:05:00,32.63,32.63,32.57,32.58,57600.0,25.2671,25.2671,25.2207,25.2284,57600.0
2011-12-28 11:10:00,32.58,32.58,32.56,32.57,54900.0,25.2284,25.2284,25.2129,25.2207,54900.0
2011-12-28 11:15:00,32.58,32.62,32.58,32.59,39900.0,25.2284,25.2594,25.2284,25.2362,39900.0
2011-12-28 11:20:00,32.6,32.6,32.54,32.55,47000.0,25.2439,25.2439,25.1975,25.2052,47000.0
2011-12-28 11:25:00,32.55,32.56,32.51,32.51,20900.0,25.2052,25.2129,25.1742,25.1742,20900.0
2011-12-28 11:30:00,32.51,32.53,32.5,32.52,25200.0,25.1742,25.1897,25.1665,25.182,25200.0
2011-12-28 11:35:00,32.53,32.54,32.5,32.5,30900.0,25.1897,25.1975,25.1665,25.1665,30900.0
2011-12-28 11:40:00,32.5,32.53,32.48,32.5,41800.0,25.1665,25.1897,25.151,25.1665,41800.0
2011-12-28 11:45:00,32.5,32.57,32.49,32.55,25200.0,25.1665,25.2207,25.1587,25.2052,25200.0
2011-12-28 11:50:00,32.55,32.56,32.53,32.54,13300.0,25.2052,25.2129,25.1897,25.1975,13300.0
2011-12-28 11:55:00,32.54,32.54,32.5,32.5,24900.0,25.1975,25.1975,25.1665,25.1665,24900.0
2011-12-28 12:00:00,32.51,32.55,32.51,32.54,21100.0,25.1742,25.2052,25.1742,25.1975,21100.0
2011-12-28 12:05:00,32.54,32.54,32.47,32.48,33200.0,25.1975,25.1975,25.1432,25.151,33200.0
2011-12-28 12:10:00,32.49,32.53,32.49,32.53,12100.0,25.1587,25.1897,25.1587,25.1897,12100.0
2011-12-28 12:15:00,32.52,32.57,32.51,32.57,13800.0,25.182,25.2207,25.1742,25.2207,13800.0
2011-12-28 12:20:00,32.57,32.59,32.57,32.58,19900.0,25.2207,25.2362,25.2207,25.2284,19900.0
2011-12-28 12:25:00,32.58,32.61,32.57,32.6,45400.0,25.2284,25.2517,25.2207,25.2439,45400.0
2011-12-28 12:30:00,32.6,32.63,32.6,32.63,14200.0,25.2439,25.2671,25.2439,25.2671,14200.0
2011-12-28 12:35:00,32.62,32.63,32.61,32.63,32200.0,25.2594,25.2671,25.2517,25.2671,32200.0
2011-12-28 12:40:00,32.62,32.63,32.61,32.61,23000.0,25.2594,25.2671,25.2517,25.2517,23000.0
2011-12-28 12:45:00,32.62,32.63,32.61,32.63,11600.0,25.2594,25.2671,25.2517,25.2671,11600.0
2011-12-28 12:50:00,32.62,32.63,32.55,32.59,35300.0,25.2594,25.2671,25.2052,25.2362,35300.0
2011-12-28 12:55:00,32.59,32.62,32.59,32.61,31100.0,25.2362,25.2594,25.2362,25.2517,31100.0
2011-12-28 13:00:00,32.61,32.63,32.6,32.63,44300.0,25.2517,25.2671,25.2439,25.2671,44300.0
2011-12-28 13:05:00,32.63,32.68,32.63,32.65,62600.0,25.2671,25.3059,25.2671,25.2826,62600.0
2011-12-28 13:10:00,32.65,32.66,32.58,32.6,107800.0,25.2826,25.2904,25.2284,25.2439,107800.0
2011-12-28 13:15:00,32.6,32.62,32.58,32.59,65200.0,25.2439,25.2594,25.2284,25.2362,65200.0
2011-12-28 13:20:00,32.59,32.6,32.56,32.56,49800.0,25.2362,25.2439,25.2129,25.2129,49800.0
2011-12-28 13:25:00,32.57,32.58,32.57,32.57,12000.0,25.2207,25.2284,25.2207,25.2207,12000.0
2011-12-28 13:30:00,32.58,32.61,32.58,32.6,19500.0,25.2284,25.2517,25.2284,25.2439,19500.0
2011-12-28 13:35:00,32.6,32.67,32.59,32.67,26300.0,25.2439,25.2981,25.2362,25.2981,26300.0
2011-12-28 13:40:00,32.66,32.69,32.65,32.66,19700.0,25.2904,25.3136,25.2826,25.2904,19700.0
2011-12-28 13:45:00,32.66,32.69,32.63,32.63,23500.0,25.2904,25.3136,25.2671,25.2671,23500.0
2011-12-28 13:50:00,32.63,32.64,32.63,32.63,29300.0,25.2671,25.2749,25.2671,25.2671,29300.0
2011-12-28 13:55:00,32.63,32.64,32.62,32.62,18400.0,25.2671,25.2749,25.2594,25.2594,18400.0
2011-12-28 14:00:00,32.63,32.64,32.58,32.6,24300.0,25.2671,25.2749,25.2284,25.2439,24300.0
2011-12-28 14:05:00,32.6,32.63,32.58,32.6,24400.0,25.2439,25.2671,25.2284,25.2439,24400.0
2011-12-28 14:10:00,32.59,32.59,32.53,32.53,16000.0,25.2362,25.2362,25.1897,25.1897,16000.0
2011-12-28 14:15:00,32.53,32.54,32.5,32.51,22000.0,25.1897,25.1975,25.1665,25.1742,22000.0
2011-12-28 14:20:00,32.5,32.51,32.49,32.5,106900.0,25.1665,25.1742,25.1587,25.1665,106900.0
2011-12-28 14:25:00,32.5,32.5,32.49,32.49,39600.0,25.1665,25.1665,25.1587,25.1587,39600.0
2011-12-28 14:30:00,32.5,32.51,32.43,32.43,39200.0,25.1665,25.1742,25.1123,25.1123,39200.0
2011-12-28 14:35:00,32.43,32.45,32.38,32.38,72200.0,25.1123,25.1278,25.0736,25.0736,72200.0
2011-12-28 14:40:00,32.38,32.39,32.34,32.37,59700.0,25.0736,25.0813,25.0426,25.0658,59700.0
2011-12-28 14:45:00,32.36,32.42,32.36,32.4,35500.0,25.0581,25.1045,25.0581,25.089,35500.0
2011-12-28 14:50:00,32.41,32.42,32.4,32.42,22600.0,25.0968,25.1045,25.089,25.1045,22600.0
2011-12-28 14:55:00,32.42,32.48,32.41,32.45,50300.0,25.1045,25.151,25.0968,25.1278,50300.0
2011-12-28 15:00:00,32.45,32.51,32.45,32.51,53300.0,25.1278,25.1742,25.1278,25.1742,53300.0
2011-12-28 15:05:00,32.51,32.52,32.49,32.5,28600.0,25.1742,25.182,25.1587,25.1665,28600.0
2011-12-28 15:10:00,32.5,32.52,32.45,32.46,51000.0,25.1665,25.182,25.1278,25.1355,51000.0
2011-12-28 15:15:00,32.46,32.46,32.39,32.42,41000.0,25.1355,25.1355,25.0813,25.1045,41000.0
2011-12-28 15:20:00,32.41,32.46,32.41,32.46,36600.0,25.0968,25.1355,25.0968,25.1355,36600.0
2011-12-28 15:25:00,32.46,32.46,32.37,32.39,42900.0,25.1355,25.1355,25.0658,25.0813,42900.0
2011-12-28 15:30:00,32.4,32.44,32.39,32.44,41100.0,25.089,25.12,25.0813,25.12,41100.0
2011-12-28 15:35:00,32.44,32.47,32.42,32.45,84300.0,25.12,25.1432,25.1045,25.1278,84300.0
2011-12-28 15:40:00,32.45,32.54,32.45,32.5,58000.0,25.1278,25.1975,25.1278,25.1665,58000.0
2011-12-28 15:45:00,32.5,32.53,32.47,32.52,81300.0,25.1665,25.1897,25.1432,25.182,81300.0
2011-12-28 15:50:00,32.51,32.52,32.47,32.48,110200.0,25.1742,25.182,25.1432,25.151,110200.0
2011-12-28 15:55:00,32.48,32.5,32.46,32.49,159000.0,25.151,25.1665,25.1355,25.1587,159000.0
2011-12-29 09:30:00,32.52,32.54,32.4,32.47,60300.0,25.182,25.1975,25.089,25.1432,60300.0
2011-12-29 09:35:00,32.47,32.51,32.4,32.44,20900.0,25.1432,25.1742,25.089,25.12,20900.0
2011-12-29 09:40:00,32.45,32.49,32.43,32.45,33600.0,25.1278,25.1587,25.1123,25.1278,33600.0
2011-12-29 09:45:00,32.45,32.48,32.4,32.46,34600.0,25.1278,25.151,25.089,25.1355,34600.0
2011-12-29 09:50:00,32.47,32.55,32.46,32.55,54900.0,25.1432,25.2052,25.1355,25.2052,54900.0
2011-12-29 09:55:00,32.55,32.68,32.52,32.67,90100.0,25.2052,25.3059,25.182,25.2981,90100.0
2011-12-29 10:00:00,32.68,32.77,32.66,32.76,114300.0,25.3059,25.3756,25.2904,25.3678,114300.0
2011-12-29 10:05:00,32.76,32.78,32.68,32.75,68900.0,25.3678,25.3833,25.3059,25.3601,68900.0
2011-12-29 10:10:00,32.74,32.76,32.67,32.71,62000.0,25.3523,25.3678,25.2981,25.3291,62000.0
2011-12-29 10:15:00,32.71,32.72,32.6,32.6,89000.0,25.3291,25.3368,25.2439,25.2439,89000.0
2011-12-29 10:20:00,32.61,32.61,32.54,32.54,49300.0,25.2517,25.2517,25.1975,25.1975,49300.0
2011-12-29 10:25:00,32.55,32.67,32.53,32.66,60400.0,25.2052,25.2981,25.1897,25.2904,60400.0
2011-12-29 10:30:00,32.66,32.73,32.64,32.65,71300.0,25.2904,25.3446,25.2749,25.2826,71300.0
2011-12-29 10:35:00,32.65,32.71,32.65,32.69,23900.0,25.2826,25.3291,25.2826,25.3136,23900.0
2011-12-29 10:40:00,32.69,32.7,32.65,32.66,72400.0,25.3136,25.3213,25.2826,25.2904,72400.0
2011-12-29 10:45:00,32.66,32.67,32.64,32.67,13600.0,25.2904,25.2981,25.2749,25.2981,13600.0
2011-12-29 10:50:00,32.66,32.66,32.63,32.64,5100.0,25.2904,25.2904,25.2671,25.2749,5100.0
2011-12-29 10:55:00,32.63,32.64,32.58,32.6,12400.0,25.2671,25.2749,25.2284,25.2439,12400.0
2011-12-29 11:00:00,32.6,32.62,32.56,32.59,18400.0,25.2439,25.2594,25.2129,25.2362,18400.0
2011-12-29 11:05:00,32.59,32.61,32.49,32.5,34000.0,25.2362,25.2517,25.1587,25.1665,34000.0
2011-12-29 11:10:00,32.5,32.53,32.48,32.49,49100.0,25.1665,25.1897,25.151,25.1587,49100.0
2011-12-29 11:15:00,32.49,32.57,32.48,32.57,55300.0,25.1587,25.2207,25.151,25.2207,55300.0
2011-12-29 11:20:00,32.57,32.61,32.56,32.58,22500.0,25.2207,25.2517,25.2129,25.2284,22500.0
2011-12-29 11:25:00,32.59,32.67,32.59,32.66,20900.0,25.2362,25.2981,25.2362,25.2904,20900.0
2011-12-29 11:30:00,32.67,32.73,32.65,32.73,33800.0,25.2981,25.3446,25.2826,25.3446,33800.0
2011-12-29 11:35:00,32.73,32.77,32.73,32.75,32300.0,25.3446,25.3756,25.3446,25.3601,32300.0
2011-12-29 11:40:00,32.75,32.76,32.72,32.74,31500.0,25.3601,25.3678,25.3368,25.3523,31500.0
2011-12-29 11:45:00,32.74,32.77,32.74,32.75,14800.0,25.3523,25.3756,25.3523,25.3601,14800.0
2011-12-29 11:50:00,32.75,32.79,32.75,32.79,23000.0,25.3601,25.391,25.3601,25.391,23000.0
2011-12-29 11:55:00,32.79,32.91,32.78,32.91,40300.0,25.391,25.484,25.3833,25.484,40300.0
2011-12-29 12:00:00,32.91,32.92,32.87,32.89,41800.0,25.484,25.4917,25.453,25.4685,41800.0
2011-12-29 12:05:00,32.89,32.89,32.83,32.85,20100.0,25.4685,25.4685,25.422,25.4375,20100.0
2011-12-29 12:10:00,32.85,32.86,32.8,32.85,22100.0,25.4375,25.4452,25.3988,25.4375,22100.0
2011-12-29 12:15:00,32.85,32.86,32.83,32.84,13100.0,25.4375,25.4452,25.422,25.4298,13100.0
2011-12-29 12:20:00,32.84,32.88,32.84,32.87,11400.0,25.4298,25.4607,25.4298,25.453,11400.0
2011-12-29 12:25:00,32.87,32.88,32.83,32.83,7100.0,25.453,25.4607,25.422,25.422,7100.0
2011-12-29 12:30:00,32.84,32.84,32.8,32.81,13100.0,25.4298,25.4298,25.3988,25.4065,13100.0
2011-12-29 12:35:00,32.8,32.81,32.77,32.81,20200.0,25.3988,25.4065,25.3756,25.4065,20200.0
2011-12-29 12:40:00,32.82,32.83,32.81,32.82,11500.0,25.4143,25.422,25.4065,25.4143,11500.0
2011-12-29 12:45:00,32.83,32.83,32.81,32.82,7700.0,25.422,25.422,25.4065,25.4143,7700.0
2011-12-29 12:50:00,32.81,32.82,32.8,32.81,14600.0,25.4065,25.4143,25.3988,25.4065,14600.0
2011-12-29 12:55:00,32.8,32.82,32.8,32.82,11800.0,25.3988,25.4143,25.3988,25.4143,11800.0
2011-12-29 13:00:00,32.82,32.85,32.81,32.81,10900.0,25.4143,25.4375,25.4065,25.4065,10900.0
2011-12-29 13:05:00,32.82,32.83,32.79,32.8,15300.0,25.4143,25.422,25.391,25.3988,15300.0
2011-12-29 13:10:00,32.8,32.83,32.79,32.79,18100.0,25.3988,25.422,25.391,25.391,18100.0
2011-12-29 13:15:00,32.79,32.8,32.7,32.7,21000.0,25.391,25.3988,25.3213,25.3213,21000.0
2011-12-29 13:20:00,32.7,32.73,32.68,32.72,24200.0,25.3213,25.3446,25.3059,25.3368,24200.0
2011-12-29 13:25:00,32.72,32.74,32.72,32.72,13700.0,25.3368,25.3523,25.3368,25.3368,13700.0
2011-12-29 13:30:00,32.72,32.72,32.7,32.7,10800.0,25.3368,25.3368,25.3213,25.3213,10800.0
2011-12-29 13:35:00,32.69,32.69,32.67,32.68,23200.0,25.3136,25.3136,25.2981,25.3059,23200.0
2011-12-29 13:40:00,32.69,32.75,32.68,32.69,40000.0,25.3136,25.3601,25.3059,25.3136,40000.0
2011-12-29 13:45:00,32.69,32.7,32.67,32.7,13700.0,25.3136,25.3213,25.2981,25.3213,13700.0
2011-12-29 13:50:00,32.69,32.72,32.68,32.72,16700.0,25.3136,25.3368,25.3059,25.3368,16700.0
2011-12-29 13:55:00,32.72,32.78,32.71,32.78,47400.0,25.3368,25.3833,25.3291,25.3833,47400.0
2011-12-29 14:00:00,32.79,32.82,32.76,32.82,25700.0,25.391,25.4143,25.3678,25.4143,25700.0
2011-12-29 14:05:00,32.83,32.84,32.8,32.81,33600.0,25.422,25.4298,25.3988,25.4065,33600.0
2011-12-29 14:10:00,32.81,32.83,32.81,32.83,15200.0,25.4065,25.422,25.4065,25.422,15200.0
2011-12-29 14:15:00,32.83,32.84,32.8,32.81,42800.0,25.422,25.4298,25.3988,25.4065,42800.0
2011-12-29 14:20:00,32.82,32.84,32.81,32.84,17400.0,25.4143,25.4298,25.4065,25.4298,17400.0
2011-12-29 14:25:00,32.84,32.84,32.8,32.81,27600.0,25.4298,25.4298,25.3988,25.4065,27600.0
2011-12-29 14:30:00,32.82,32.85,32.81,32.84,46500.0,25.4143,25.4375,25.4065,25.4298,46500.0
2011-12-29 14:35:00,32.83,32.84,32.81,32.82,15500.0,25.422,25.4298,25.4065,25.4143,15500.0
2011-12-29 14:40:00,32.82,32.83,32.82,32.82,7300.0,25.4143,25.422,25.4143,25.4143,7300.0
2011-12-29 14:45:00,32.82,32.83,32.81,32.83,14900.0,25.4143,25.422,25.4065,25.422,14900.0
2011-12-29 14:50:00,32.83,32.83,32.8,32.81,19000.0,25.422,25.422,25.3988,25.4065,19000.0
2011-12-29 14:55:00,32.81,32.82,32.79,32.79,10100.0,25.4065,25.4143,25.391,25.391,10100.0
2011-12-29 15:00:00,32.79,32.81,32.79,32.8,14400.0,25.391,25.4065,25.391,25.3988,14400.0
2011-12-29 15:05:00,32.79,32.81,32.79,32.81,16000.0,25.391,25.4065,25.391,25.4065,16000.0
2011-12-29 15:10:00,32.81,32.83,32.8,32.83,30800.0,25.4065,25.422,25.3988,25.422,30800.0
2011-12-29 15:15:00,32.83,32.86,32.82,32.85,24500.0,25.422,25.4452,25.4143,25.4375,24500.0
2011-12-29 15:20:00,32.84,32.85,32.8,32.85,26000.0,25.4298,25.4375,25.3988,25.4375,26000.0
2011-12-29 15:25:00,32.84,32.85,32.8,32.82,31300.0,25.4298,25.4375,25.3988,25.4143,31300.0
2011-12-29 15:30:00,32.81,32.82,32.79,32.79,34900.0,25.4065,25.4143,25.391,25.391,34900.0
2011-12-29 15:35:00,32.79,32.84,32.79,32.83,38300.0,25.391,25.4298,25.391,25.422,38300.0
2011-12-29 15:40:00,32.82,32.86,32.82,32.85,39400.0,25.4143,25.4452,25.4143,25.4375,39400.0
2011-12-29 15:45:00,32.85,32.86,32.83,32.85,78500.0,25.4375,25.4452,25.422,25.4375,78500.0
2011-12-29 15:50:00,32.85,32.88,32.84,32.86,47500.0,25.4375,25.4607,25.4298,25.4452,47500.0
2011-12-29 15:55:00,32.86,32.91,32.82,32.86,134600.0,25.4452,25.484,25.4143,25.4452,134600.0
2011-12-30 09:30:00,32.97,32.98,32.8,32.8,40000.0,25.5304,25.5382,25.3988,25.3988,40000.0
2011-12-30 09:35:00,32.81,32.87,32.8,32.81,14500.0,25.4065,25.453,25.3988,25.4065,14500.0
2011-12-30 09:40:00,32.8,32.85,32.77,32.78,15800.0,25.3988,25.4375,25.3756,25.3833,15800.0
2011-12-30 09:45:00,32.77,32.94,32.75,32.91,38300.0,25.3756,25.5072,25.3601,25.484,38300.0
2011-12-30 09:50:00,32.9,32.9,32.86,32.88,13800.0,25.4762,25.4762,25.4452,25.4607,13800.0
2011-12-30 09:55:00,32.88,32.88,32.83,32.88,18400.0,25.4607,25.4607,25.422,25.4607,18400.0
2011-12-30 10:00:00,32.88,32.93,32.87,32.92,12200.0,25.4607,25.4994,25.453,25.4917,12200.0
2011-12-30 10:05:00,32.93,32.98,32.93,32.95,15900.0,25.4994,25.5382,25.4994,25.5149,15900.0
2011-12-30 10:10:00,32.95,32.97,32.93,32.95,21600.0,25.5149,25.5304,25.4994,25.5149,21600.0
2011-12-30 10:15:00,32.95,32.95,32.84,32.84,32800.0,25.5149,25.5149,25.4298,25.4298,32800.0
2011-12-30 10:20:00,32.85,32.87,32.84,32.87,19600.0,25.4375,25.453,25.4298,25.453,19600.0
2011-12-30 10:25:00,32.86,32.87,32.8,32.81,23000.0,25.4452,25.453,25.3988,25.4065,23000.0
2011-12-30 10:30:00,32.8,32.83,32.77,32.77,22900.0,25.3988,25.422,25.3756,25.3756,22900.0
2011-12-30 10:35:00,32.77,32.79,32.75,32.78,15900.0,25.3756,25.391,25.3601,25.3833,15900.0
2011-12-30 10:40:00,32.79,32.8,32.74,32.76,25000.0,25.391,25.3988,25.3523,25.3678,25000.0
2011-12-30 10:45:00,32.76,32.78,32.74,32.78,21600.0,25.3678,25.3833,25.3523,25.3833,21600.0
2011-12-30 10:50:00,32.78,32.82,32.77,32.79,21000.0,25.3833,25.4143,25.3756,25.391,21000.0
2011-12-30 10:55:00,32.8,32.85,32.8,32.83,18800.0,25.3988,25.4375,25.3988,25.422,18800.0
2011-12-30 11:00:00,32.83,32.85,32.81,32.82,13000.0,25.422,25.4375,25.4065,25.4143,13000.0
2011-12-30 11:05:00,32.83,32.87,32.83,32.86,20200.0,25.422,25.453,25.422,25.4452,20200.0
2011-12-30 11:10:00,32.87,32.87,32.85,32.86,15800.0,25.453,25.453,25.4375,25.4452,15800.0
2011-12-30 11:15:00,32.86,32.87,32.83,32.84,9500.0,25.4452,25.453,25.422,25.4298,9500.0
2011-12-30 11:20:00,32.84,32.87,32.82,32.84,27100.0,25.4298,25.453,25.4143,25.4298,27100.0
2011-12-30 11:25:00,32.84,32.84,32.8,32.82,22400.0,25.4298,25.4298,25.3988,25.4143,22400.0
2011-12-30 11:30:00,32.83,32.83,32.81,32.83,4200.0,25.422,25.422,25.4065,25.422,4200.0
2011-12-30 11:35:00,32.82,32.83,32.8,32.81,12600.0,25.4143,25.422,25.3988,25.4065,12600.0
2011-12-30 11:40:00,32.81,32.82,32.8,32.81,14200.0,25.4065,25.4143,25.3988,25.4065,14200.0
2011-12-30 11:45:00,32.81,32.83,32.81,32.82,11600.0,25.4065,25.422,25.4065,25.4143,11600.0
2011-12-30 11:50:00,32.81,32.82,32.75,32.75,12900.0,25.4065,25.4143,25.3601,25.3601,12900.0
2011-12-30 11:55:00,32.75,32.76,32.71,32.71,16000.0,25.3601,25.3678,25.3291,25.3291,16000.0
2011-12-30 12:00:00,32.72,32.72,32.68,32.68,12400.0,25.3368,25.3368,25.3059,25.3059,12400.0
2011-12-30 12:05:00,32.68,32.69,32.66,32.66,22800.0,25.3059,25.3136,25.2904,25.2904,22800.0
2011-12-30 12:10:00,32.66,32.68,32.65,32.67,13600.0,25.2904,25.3059,25.2826,25.2981,13600.0
2011-12-30 12:15:00,32.67,32.68,32.66,32.68,11700.0,25.2981,25.3059,25.2904,25.3059,11700.0
2011-12-30 12:20:00,32.68,32.69,32.68,32.69,3000.0,25.3059,25.3136,25.3059,25.3136,3000.0
2011-12-30 12:25:00,32.68,32.71,32.67,32.67,8500.0,25.3059,25.3291,25.2981,25.2981,8500.0
2011-12-30 12:30:00,32.67,32.75,32.67,32.75,44500.0,25.2981,25.3601,25.2981,25.3601,44500.0
2011-12-30 12:35:00,32.75,32.76,32.72,32.72,10700.0,25.3601,25.3678,25.3368,25.3368,10700.0
2011-12-30 12:40:00,32.72,32.73,32.71,32.73,10500.0,25.3368,25.3446,25.3291,25.3446,10500.0
2011-12-30 12:45:00,32.73,32.74,32.73,32.74,7300.0,25.3446,25.3523,25.3446,25.3523,7300.0
2011-12-30 12:50:00,32.73,32.74,32.7,32.7,11000.0,25.3446,25.3523,25.3213,25.3213,11000.0
2011-12-30 12:55:00,32.7,32.71,32.68,32.68,6000.0,25.3213,25.3291,25.3059,25.3059,6000.0
2011-12-30 13:00:00,32.69,32.7,32.66,32.66,8000.0,25.3136,25.3213,25.2904,25.2904,8000.0
2011-12-30 13:05:00,32.66,32.67,32.65,32.66,7300.0,25.2904,25.2981,25.2826,25.2904,7300.0
2011-12-30 13:10:00,32.66,32.66,32.64,32.65,10800.0,25.2904,25.2904,25.2749,25.2826,10800.0
2011-12-30 13:15:00,32.64,32.65,32.62,32.62,7300.0,25.2749,25.2826,25.2594,25.2594,7300.0
2011-12-30 13:20:00,32.62,32.62,32.61,32.61,11300.0,25.2594,25.2594,25.2517,25.2517,11300.0
2011-12-30 13:25:00,32.61,32.61,32.59,32.6,13500.0,25.2517,25.2517,25.2362,25.2439,13500.0
2011-12-30 13:30:00,32.6,32.61,32.57,32.57,12800.0,25.2439,25.2517,25.2207,25.2207,12800.0
2011-12-30 13:35:00,32.58,32.61,32.57,32.6,16100.0,25.2284,25.2517,25.2207,25.2439,16100.0
2011-12-30 13:40:00,32.61,32.61,32.57,32.58,4900.0,25.2517,25.2517,25.2207,25.2284,4900.0
2011-12-30 13:45:00,32.58,32.61,32.58,32.61,7200.0,25.2284,25.2517,25.2284,25.2517,7200.0
2011-12-30 13:50:00,32.61,32.63,32.59,32.61,36200.0,25.2517,25.2671,25.2362,25.2517,36200.0
2011-12-30 13:55:00,32.62,32.62,32.59,32.59,7600.0,25.2594,25.2594,25.2362,25.2362,7600.0
2011-12-30 14:00:00,32.59,32.59,32.58,32.58,6300.0,25.2362,25.2362,25.2284,25.2284,6300.0
2011-12-30 14:05:00,32.59,32.61,32.58,32.61,6600.0,25.2362,25.2517,25.2284,25.2517,6600.0
2011-12-30 14:10:00,32.61,32.61,32.59,32.59,8400.0,25.2517,25.2517,25.2362,25.2362,8400.0
2011-12-30 14:15:00,32.58,32.59,32.56,32.57,16700.0,25.2284,25.2362,25.2129,25.2207,16700.0
2011-12-30 14:20:00,32.57,32.57,32.52,32.53,53200.0,25.2207,25.2207,25.182,25.1897,53200.0
2011-12-30 14:25:00,32.53,32.54,32.53,32.53,104400.0,25.1897,25.1975,25.1897,25.1897,104400.0
2011-12-30 14:30:00,32.54,32.54,32.53,32.53,20300.0,25.1975,25.1975,25.1897,25.1897,20300.0
2011-12-30 14:35:00,32.54,32.54,32.53,32.54,22400.0,25.1975,25.1975,25.1897,25.1975,22400.0
2011-12-30 14:40:00,32.54,32.55,32.52,32.55,32000.0,25.1975,25.2052,25.182,25.2052,32000.0
2011-12-30 14:45:00,32.54,32.57,32.54,32.56,21200.0,25.1975,25.2207,25.1975,25.2129,21200.0
2011-12-30 14:50:00,32.56,32.57,32.53,32.54,34600.0,25.2129,25.2207,25.1897,25.1975,34600.0
2011-12-30 14:55:00,32.54,32.57,32.53,32.57,8600.0,25.1975,25.2207,25.1897,25.2207,8600.0
2011-12-30 15:00:00,32.57,32.61,32.57,32.61,14900.0,25.2207,25.2517,25.2207,25.2517,14900.0
2011-12-30 15:05:00,32.61,32.61,32.5,32.59,34100.0,25.2517,25.2517,25.1665,25.2362,34100.0
2011-12-30 15:10:00,32.6,32.6,32.59,32.59,36400.0,25.2439,25.2439,25.2362,25.2362,36400.0
2011-12-30 15:15:00,32.59,32.6,32.59,32.6,23700.0,25.2362,25.2439,25.2362,25.2439,23700.0
2011-12-30 15:20:00,32.6,32.65,32.6,32.65,39500.0,25.2439,25.2826,25.2439,25.2826,39500.0
2011-12-30 15:25:00,32.64,32.66,32.63,32.66,58300.0,25.2749,25.2904,25.2671,25.2904,58300.0
2011-12-30 15:30:00,32.66,32.68,32.65,32.67,31800.0,25.2904,25.3059,25.2826,25.2981,31800.0
2011-12-30 15:35:00,32.68,32.72,32.67,32.72,45800.0,25.3059,25.3368,25.2981,25.3368,45800.0
2011-12-30 15:40:00,32.72,32.76,32.71,32.75,33900.0,25.3368,25.3678,25.3291,25.3601,33900.0
2011-12-30 15:45:00,32.75,32.76,32.69,32.75,112400.0,25.3601,25.3678,25.3136,25.3601,112400.0
2011-12-30 15:50:00,32.74,32.74,32.7,32.71,38900.0,25.3523,25.3523,25.3213,25.3291,38900.0
2011-12-30 15:55:00,32.7,32.7,32.63,32.64,132400.0,25.3213,25.3213,25.2671,25.2749,132400.0
2012-01-03 09:30:00,33.47,33.6,33.42,33.51,73700.0,25.9176,26.0183,25.8789,25.9486,73700.0
2012-01-03 09:35:00,33.51,33.65,33.48,33.64,41400.0,25.9486,26.057,25.9253,26.0492,41400.0
2012-01-03 09:40:00,33.65,33.66,33.6,33.65,48000.0,26.057,26.0647,26.0183,26.057,48000.0
2012-01-03 09:45:00,33.65,33.66,33.57,33.62,37700.0,26.057,26.0647,25.995,26.0338,37700.0
2012-01-03 09:50:00,33.62,33.66,33.58,33.6,42200.0,26.0338,26.0647,26.0028,26.0183,42200.0
2012-01-03 09:55:00,33.6,33.6,33.54,33.55,26300.0,26.0183,26.0183,25.9718,25.9795,26300.0
2012-01-03 10:00:00,33.56,33.66,33.51,33.65,51300.0,25.9873,26.0647,25.9486,26.057,51300.0
2012-01-03 10:05:00,33.67,33.71,33.64,33.64,59800.0,26.0725,26.1034,26.0492,26.0492,59800.0
2012-01-03 10:10:00,33.65,33.66,33.62,33.65,26600.0,26.057,26.0647,26.0338,26.057,26600.0
2012-01-03 10:15:00,33.65,33.69,33.64,33.65,66800.0,26.057,26.088,26.0492,26.057,66800.0
2012-01-03 10:20:00,33.66,33.73,33.66,33.66,26000.0,26.0647,26.1189,26.0647,26.0647,26000.0
2012-01-03 10:25:00,33.67,33.68,33.6,33.6,28700.0,26.0725,26.0802,26.0183,26.0183,28700.0
2012-01-03 10:30:00,33.61,33.63,33.59,33.6,50700.0,26.026,26.0415,26.0105,26.0183,50700.0
2012-01-03 10:35:00,33.59,33.61,33.59,33.61,25200.0,26.0105,26.026,26.0105,26.026,25200.0
2012-01-03 10:40:00,33.61,33.61,33.59,33.59,8500.0,26.026,26.026,26.0105,26.0105,8500.0
2012-01-03 10:45:00,33.6,33.61,33.58,33.6,31800.0,26.0183,26.026,26.0028,26.0183,31800.0
2012-01-03 10:50:00,33.59,33.66,33.59,33.66,22900.0,26.0105,26.0647,26.0105,26.0647,22900.0
2012-01-03 10:55:00,33.67,33.73,33.66,33.73,52600.0,26.0725,26.1189,26.0647,26.1189,52600.0
2012-01-03 11:00:00,33.73,33.75,33.69,33.7,54100.0,26.1189,26.1344,26.088,26.0957,54100.0
2012-01-03 11:05:00,33.69,33.73,33.69,33.7,30100.0,26.088,26.1189,26.088,26.0957,30100.0
2012-01-03 11:10:00,33.7,33.72,33.68,33.7,41500.0,26.0957,26.1112,26.0802,26.0957,41500.0
2012-01-03 11:15:00,33.7,33.72,33.66,33.66,67000.0,26.0957,26.1112,26.0647,26.0647,67000.0
2012-01-03 11:20:00,33.66,33.66,33.6,33.63,37900.0,26.0647,26.0647,26.0183,26.0415,37900.0
2012-01-03 11:25:00,33.63,33.65,33.62,33.63,53900.0,26.0415,26.057,26.0338,26.0415,53900.0
2012-01-03 11:30:00,33.63,33.65,33.62,33.64,17200.0,26.0415,26.057,26.0338,26.0492,17200.0
2012-01-03 11:35:00,33.64,33.66,33.6,33.6,35900.0,26.0492,26.0647,26.0183,26.0183,35900.0
2012-01-03 11:40:00,33.59,33.59,33.51,33.51,16300.0,26.0105,26.0105,25.9486,25.9486,16300.0
2012-01-03 11:45:00,33.51,33.53,33.48,33.49,27700.0,25.9486,25.9641,25.9253,25.9331,27700.0
2012-01-03 11:50:00,33.5,33.52,33.5,33.52,15000.0,25.9408,25.9563,25.9408,25.9563,15000.0
2012-01-03 11:55:00,33.52,33.52,33.46,33.46,21100.0,25.9563,25.9563,25.9099,25.9099,21100.0
2012-01-03 12:00:00,33.46,33.51,33.45,33.49,39000.0,25.9099,25.9486,25.9021,25.9331,39000.0
2012-01-03 12:05:00,33.49,33.5,33.45,33.47,19600.0,25.9331,25.9408,25.9021,25.9176,19600.0
2012-01-03 12:10:00,33.47,33.47,33.43,33.45,24800.0,25.9176,25.9176,25.8866,25.9021,24800.0
2012-01-03 12:15:00,33.45,33.49,33.44,33.47,25200.0,25.9021,25.9331,25.8944,25.9176,25200.0
2012-01-03 12:20:00,33.47,33.5,33.45,33.5,21000.0,25.9176,25.9408,25.9021,25.9408,21000.0
2012-01-03 12:25:00,33.5,33.51,33.47,33.49,19300.0,25.9408,25.9486,25.9176,25.9331,19300.0
2012-01-03 12:30:00,33.49,33.49,33.4,33.43,22500.0,25.9331,25.9331,25.8634,25.8866,22500.0
2012-01-03 12:35:00,33.43,33.44,33.27,33.29,86500.0,25.8866,25.8944,25.7627,25.7782,86500.0
2012-01-03 12:40:00,33.29,33.3,33.21,33.23,85200.0,25.7782,25.786,25.7163,25.7318,85200.0
2012-01-03 12:45:00,33.23,33.23,33.14,33.14,29700.0,25.7318,25.7318,25.6621,25.6621,29700.0
2012-01-03 12:50:00,33.14,33.16,33.13,33.13,38500.0,25.6621,25.6776,25.6543,25.6543,38500.0
2012-01-03 12:55:00,33.14,33.18,33.13,33.16,21100.0,25.6621,25.693,25.6543,25.6776,21100.0
2012-01-03 13:00:00,33.16,33.16,33.13,33.14,39700.0,25.6776,25.6776,25.6543,25.6621,39700.0
2012-01-03 13:05:00,33.14,33.14,33.06,33.09,38000.0,25.6621,25.6621,25.6001,25.6233,38000.0
2012-01-03 13:10:00,33.09,33.1,33.04,33.06,48900.0,25.6233,25.6311,25.5846,25.6001,48900.0
2012-01-03 13:15:00,33.06,33.14,33.05,33.14,46200.0,25.6001,25.6621,25.5924,25.6621,46200.0
2012-01-03 13:20:00,33.14,33.16,33.12,33.12,16600.0,25.6621,25.6776,25.6466,25.6466,16600.0
2012-01-03 13:25:00,33.12,33.13,33.07,33.08,96400.0,25.6466,25.6543,25.6079,25.6156,96400.0
2012-01-03 13:30:00,33.07,33.08,33.0,33.08,59300.0,25.6079,25.6156,25.5537,25.6156,59300.0
2012-01-03 13:35:00,33.08,33.11,33.08,33.1,22700.0,25.6156,25.6388,25.6156,25.6311,22700.0
2012-01-03 13:40:00,33.1,33.14,33.1,33.1,39200.0,25.6311,25.6621,25.6311,25.6311,39200.0
2012-01-03 13:45:00,33.11,33.14,33.1,33.14,26300.0,25.6388,25.6621,25.6311,25.6621,26300.0
2012-01-03 13:50:00,33.14,33.17,33.12,33.12,33800.0,25.6621,25.6853,25.6466,25.6466,33800.0
2012-01-03 13:55:00,33.12,33.13,33.08,33.09,20300.0,25.6466,25.6543,25.6156,25.6233,20300.0
2012-01-03 14:00:00,33.09,33.11,33.06,33.1,32900.0,25.6233,25.6388,25.6001,25.6311,32900.0
2012-01-03 14:05:00,33.1,33.12,33.09,33.1,20600.0,25.6311,25.6466,25.6233,25.6311,20600.0
2012-01-03 14:10:00,33.1,33.13,33.08,33.13,25900.0,25.6311,25.6543,25.6156,25.6543,25900.0
2012-01-03 14:15:00,33.13,33.13,33.07,33.1,36400.0,25.6543,25.6543,25.6079,25.6311,36400.0
2012-01-03 14:20:00,33.1,33.11,33.07,33.08,22600.0,25.6311,25.6388,25.6079,25.6156,22600.0
2012-01-03 14:25:00,33.09,33.15,33.08,33.15,37200.0,25.6233,25.6698,25.6156,25.6698,37200.0
2012-01-03 14:30:00,33.15,33.2,33.14,33.18,47400.0,25.6698,25.7085,25.6621,25.693,47400.0
2012-01-03 14:35:00,33.19,33.19,33.12,33.12,38300.0,25.7008,25.7008,25.6466,25.6466,38300.0
2012-01-03 14:40:00,33.13,33.16,33.09,33.16,36400.0,25.6543,25.6776,25.6233,25.6776,36400.0
2012-01-03 14:45:00,33.15,33.16,33.14,33.16,18000.0,25.6698,25.6776,25.6621,25.6776,18000.0
2012-01-03 14:50:00,33.16,33.19,33.16,33.18,16900.0,25.6776,25.7008,25.6776,25.693,16900.0
2012-01-03 14:55:00,33.18,33.25,33.18,33.22,38000.0,25.693,25.7472,25.693,25.724,38000.0
2012-01-03 15:00:00,33.22,33.22,33.16,33.16,24500.0,25.724,25.724,25.6776,25.6776,24500.0
2012-01-03 15:05:00,33.16,33.21,33.14,33.21,25700.0,25.6776,25.7163,25.6621,25.7163,25700.0
2012-01-03 15:10:00,33.2,33.2,33.18,33.19,16000.0,25.7085,25.7085,25.693,25.7008,16000.0
2012-01-03 15:15:00,33.19,33.2,33.17,33.17,43800.0,25.7008,25.7085,25.6853,25.6853,43800.0
2012-01-03 15:20:00,33.18,33.19,33.06,33.06,83700.0,25.693,25.7008,25.6001,25.6001,83700.0
2012-01-03 15:25:00,33.06,33.09,33.04,33.09,59500.0,25.6001,25.6233,25.5846,25.6233,59500.0
2012-01-03 15:30:00,33.09,33.11,33.08,33.11,36500.0,25.6233,25.6388,25.6156,25.6388,36500.0
2012-01-03 15:35:00,33.1,33.1,33.03,33.04,66100.0,25.6311,25.6311,25.5769,25.5846,66100.0
2012-01-03 15:40:00,33.05,33.08,33.04,33.05,92600.0,25.5924,25.6156,25.5846,25.5924,92600.0
2012-01-03 15:45:00,33.05,33.11,33.05,33.1,68100.0,25.5924,25.6388,25.5924,25.6311,68100.0
2012-01-03 15:50:00,33.1,33.1,33.04,33.07,62900.0,25.6311,25.6311,25.5846,25.6079,62900.0
2012-01-03 15:55:00,33.06,33.08,32.96,32.98,148300.0,25.6001,25.6156,25.5227,25.5382,148300.0
2012-01-04 09:30:00,33.23,33.26,33.12,33.12,84600.0,25.7318,25.755,25.6466,25.6466,84600.0
2012-01-04 09:35:00,33.12,33.12,33.03,33.1,56600.0,25.6466,25.6466,25.5769,25.6311,56600.0
2012-01-04 09:40:00,33.1,33.2,33.02,33.05,49300.0,25.6311,25.7085,25.5691,25.5924,49300.0
2012-01-04 09:45:00,33.05,33.07,32.94,33.0,63900.0,25.5924,25.6079,25.5072,25.5537,63900.0
2012-01-04 09:50:00,33.0,33.0,32.87,32.93,50000.0,25.5537,25.5537,25.453,25.4994,50000.0
2012-01-04 09:55:00,32.93,32.94,32.88,32.94,28600.0,25.4994,25.5072,25.4607,25.5072,28600.0
2012-01-04 10:00:00,32.95,32.95,32.85,32.86,23700.0,25.5149,25.5149,25.4375,25.4452,23700.0
2012-01-04 10:05:00,32.86,32.88,32.84,32.85,36700.0,25.4452,25.4607,25.4298,25.4375,36700.0
2012-01-04 10:10:00,32.85,32.89,32.82,32.83,34400.0,25.4375,25.4685,25.4143,25.422,34400.0
2012-01-04 10:15:00,32.82,32.86,32.8,32.85,43600.0,25.4143,25.4452,25.3988,25.4375,43600.0
2012-01-04 10:20:00,32.85,32.9,32.85,32.9,33000.0,25.4375,25.4762,25.4375,25.4762,33000.0
2012-01-04 10:25:00,32.89,32.9,32.85,32.85,26400.0,25.4685,25.4762,25.4375,25.4375,26400.0
2012-01-04 10:30:00,32.85,32.85,32.77,32.8,66500.0,25.4375,25.4375,25.3756,25.3988,66500.0
2012-01-04 10:35:00,32.8,32.82,32.69,32.7,150400.0,25.3988,25.4143,25.3136,25.3213,150400.0
2012-01-04 10:40:00,32.7,32.75,32.64,32.74,131500.0,25.3213,25.3601,25.2749,25.3523,131500.0
2012-01-04 10:45:00,32.74,32.75,32.7,32.74,23400.0,25.3523,25.3601,25.3213,25.3523,23400.0
2012-01-04 10:50:00,32.74,32.88,32.74,32.88,71200.0,25.3523,25.4607,25.3523,25.4607,71200.0
2012-01-04 10:55:00,32.88,32.92,32.87,32.88,33300.0,25.4607,25.4917,25.453,25.4607,33300.0
2012-01-04 11:00:00,32.89,32.92,32.86,32.91,25200.0,25.4685,25.4917,25.4452,25.484,25200.0
2012-01-04 11:05:00,32.91,32.92,32.89,32.91,42700.0,25.484,25.4917,25.4685,25.484,42700.0
2012-01-04 11:10:00,32.9,32.96,32.9,32.95,16500.0,25.4762,25.5227,25.4762,25.5149,16500.0
2012-01-04 11:15:00,32.96,32.97,32.91,32.92,11800.0,25.5227,25.5304,25.484,25.4917,11800.0
2012-01-04 11:20:00,32.92,32.94,32.9,32.9,15500.0,25.4917,25.5072,25.4762,25.4762,15500.0
2012-01-04 11:25:00,32.91,32.93,32.9,32.93,18300.0,25.484,25.4994,25.4762,25.4994,18300.0
2012-01-04 11:30:00,32.93,32.94,32.9,32.92,21000.0,25.4994,25.5072,25.4762,25.4917,21000.0
2012-01-04 11:35:00,32.93,33.03,32.92,33.03,28900.0,25.4994,25.5769,25.4917,25.5769,28900.0
2012-01-04 11:40:00,33.04,33.05,33.02,33.05,39300.0,25.5846,25.5924,25.5691,25.5924,39300.0
2012-01-04 11:45:00,33.05,33.07,33.04,33.05,22500.0,25.5924,25.6079,25.5846,25.5924,22500.0
2012-01-04 11:50:00,33.05,33.07,33.04,33.05,18800.0,25.5924,25.6079,25.5846,25.5924,18800.0
2012-01-04 11:55:00,33.06,33.06,33.03,33.04,15600.0,25.6001,25.6001,25.5769,25.5846,15600.0
2012-01-04 12:00:00,33.04,33.06,33.03,33.05,17600.0,25.5846,25.6001,25.5769,25.5924,17600.0
2012-01-04 12:05:00,33.05,33.14,33.05,33.13,35300.0,25.5924,25.6621,25.5924,25.6543,35300.0
2012-01-04 12:10:00,33.12,33.17,33.12,33.16,15800.0,25.6466,25.6853,25.6466,25.6776,15800.0
2012-01-04 12:15:00,33.16,33.18,33.16,33.17,10600.0,25.6776,25.693,25.6776,25.6853,10600.0
2012-01-04 12:20:00,33.17,33.23,33.17,33.22,87400.0,25.6853,25.7318,25.6853,25.724,87400.0
2012-01-04 12:25:00,33.22,33.25,33.21,33.25,28200.0,25.724,25.7472,25.7163,25.7472,28200.0
2012-01-04 12:30:00,33.25,33.29,33.23,33.23,37700.0,25.7472,25.7782,25.7318,25.7318,37700.0
2012-01-04 12:35:00,33.23,33.27,33.2,33.27,14100.0,25.7318,25.7627,25.7085,25.7627,14100.0
2012-01-04 12:40:00,33.27,33.3,33.27,33.3,13900.0,25.7627,25.786,25.7627,25.786,13900.0
2012-01-04 12:45:00,33.3,33.35,33.29,33.34,20800.0,25.786,25.8247,25.7782,25.8169,20800.0
2012-01-04 12:50:00,33.34,33.35,33.32,33.33,10700.0,25.8169,25.8247,25.8014,25.8092,10700.0
2012-01-04 12:55:00,33.34,33.34,33.3,33.32,30700.0,25.8169,25.8169,25.786,25.8014,30700.0
2012-01-04 13:00:00,33.33,33.33,33.25,33.25,12900.0,25.8092,25.8092,25.7472,25.7472,12900.0
2012-01-04 13:05:00,33.25,33.27,33.24,33.24,16100.0,25.7472,25.7627,25.7395,25.7395,16100.0
2012-01-04 13:10:00,33.25,33.27,33.25,33.27,8600.0,25.7472,25.7627,25.7472,25.7627,8600.0
2012-01-04 13:15:00,33.26,33.27,33.2,33.2,46200.0,25.755,25.7627,25.7085,25.7085,46200.0
2012-01-04 13:20:00,33.21,33.23,33.2,33.21,5800.0,25.7163,25.7318,25.7085,25.7163,5800.0
2012-01-04 13:25:00,33.22,33.25,33.19,33.23,12600.0,25.724,25.7472,25.7008,25.7318,12600.0
2012-01-04 13:30:00,33.23,33.25,33.22,33.22,9700.0,25.7318,25.7472,25.724,25.724,9700.0
2012-01-04 13:35:00,33.23,33.28,33.23,33.26,16000.0,25.7318,25.7705,25.7318,25.755,16000.0
2012-01-04 13:40:00,33.27,33.3,33.27,33.29,19900.0,25.7627,25.786,25.7627,25.7782,19900.0
2012-01-04 13:45:00,33.29,33.35,33.27,33.34,53100.0,25.7782,25.8247,25.7627,25.8169,53100.0
2012-01-04 13:50:00,33.33,33.33,33.29,33.32,23400.0,25.8092,25.8092,25.7782,25.8014,23400.0
2012-01-04 13:55:00,33.32,33.35,33.31,33.35,20600.0,25.8014,25.8247,25.7937,25.8247,20600.0
2012-01-04 14:00:00,33.35,33.35,33.29,33.29,18000.0,25.8247,25.8247,25.7782,25.7782,18000.0
2012-01-04 14:05:00,33.29,33.29,33.27,33.29,14700.0,25.7782,25.7782,25.7627,25.7782,14700.0
2012-01-04 14:10:00,33.29,33.29,33.21,33.21,26600.0,25.7782,25.7782,25.7163,25.7163,26600.0
2012-01-04 14:15:00,33.21,33.26,33.2,33.25,23200.0,25.7163,25.755,25.7085,25.7472,23200.0
2012-01-04 14:20:00,33.25,33.26,33.22,33.23,16100.0,25.7472,25.755,25.724,25.7318,16100.0
2012-01-04 14:25:00,33.23,33.23,33.19,33.2,12300.0,25.7318,25.7318,25.7008,25.7085,12300.0
2012-01-04 14:30:00,33.2,33.26,33.19,33.24,19900.0,25.7085,25.755,25.7008,25.7395,19900.0
2012-01-04 14:35:00,33.24,33.25,33.23,33.24,17000.0,25.7395,25.7472,25.7318,25.7395,17000.0
2012-01-04 14:40:00,33.24,33.26,33.23,33.25,14300.0,25.7395,25.755,25.7318,25.7472,14300.0
2012-01-04 14:45:00,33.25,33.26,33.2,33.21,24800.0,25.7472,25.755,25.7085,25.7163,24800.0
2012-01-04 14:50:00,33.2,33.25,33.2,33.24,21800.0,25.7085,25.7472,25.7085,25.7395,21800.0
2012-01-04 14:55:00,33.25,33.26,33.2,33.21,24600.0,25.7472,25.755,25.7085,25.7163,24600.0
2012-01-04 15:00:00,33.2,33.21,33.15,33.15,22400.0,25.7085,25.7163,25.6698,25.6698,22400.0
2012-01-04 15:05:00,33.16,33.21,33.15,33.21,18600.0,25.6776,25.7163,25.6698,25.7163,18600.0
2012-01-04 15:10:00,33.21,33.25,33.21,33.22,28800.0,25.7163,25.7472,25.7163,25.724,28800.0
2012-01-04 15:15:00,33.22,33.23,33.17,33.2,30200.0,25.724,25.7318,25.6853,25.7085,30200.0
2012-01-04 15:20:00,33.2,33.22,33.2,33.21,15500.0,25.7085,25.724,25.7085,25.7163,15500.0
2012-01-04 15:25:00,33.21,33.22,33.2,33.2,33600.0,25.7163,25.724,25.7085,25.7085,33600.0
2012-01-04 15:30:00,33.2,33.23,33.2,33.21,35400.0,25.7085,25.7318,25.7085,25.7163,35400.0
2012-01-04 15:35:00,33.2,33.25,33.2,33.23,30200.0,25.7085,25.7472,25.7085,25.7318,30200.0
2012-01-04 15:40:00,33.23,33.24,33.22,33.22,32200.0,25.7318,25.7395,25.724,25.724,32200.0
2012-01-04 15:45:00,33.22,33.23,33.2,33.21,51100.0,25.724,25.7318,25.7085,25.7163,51100.0
2012-01-04 15:50:00,33.21,33.25,33.19,33.22,124600.0,25.7163,25.7472,25.7008,25.724,124600.0
2012-01-04 15:55:00,33.22,33.26,33.2,33.23,245400.0,25.724,25.755,25.7085,25.7318,245400.0
2012-01-05 09:30:00,32.92,32.94,32.76,32.81,70500.0,25.4917,25.5072,25.3678,25.4065,70500.0
2012-01-05 09:35:00,32.81,32.81,32.75,32.76,35700.0,25.4065,25.4065,25.3601,25.3678,35700.0
2012-01-05 09:40:00,32.76,32.76,32.68,32.69,43200.0,25.3678,25.3678,25.3059,25.3136,43200.0
2012-01-05 09:45:00,32.69,32.69,32.53,32.53,114000.0,25.3136,25.3136,25.1897,25.1897,114000.0
2012-01-05 09:50:00,32.53,32.55,32.48,32.55,116900.0,25.1897,25.2052,25.151,25.2052,116900.0
2012-01-05 09:55:00,32.56,32.59,32.54,32.59,29400.0,25.2129,25.2362,25.1975,25.2362,29400.0
2012-01-05 10:00:00,32.57,32.57,32.5,32.52,60300.0,25.2207,25.2207,25.1665,25.182,60300.0
2012-01-05 10:05:00,32.51,32.61,32.5,32.61,32500.0,25.1742,25.2517,25.1665,25.2517,32500.0
2012-01-05 10:10:00,32.61,32.68,32.55,32.67,38700.0,25.2517,25.3059,25.2052,25.2981,38700.0
2012-01-05 10:15:00,32.67,32.73,32.65,32.72,20000.0,25.2981,25.3446,25.2826,25.3368,20000.0
2012-01-05 10:20:00,32.72,32.73,32.6,32.64,112100.0,25.3368,25.3446,25.2439,25.2749,112100.0
2012-01-05 10:25:00,32.64,32.68,32.62,32.63,37600.0,25.2749,25.3059,25.2594,25.2671,37600.0
2012-01-05 10:30:00,32.63,32.63,32.57,32.6,25500.0,25.2671,25.2671,25.2207,25.2439,25500.0
2012-01-05 10:35:00,32.6,32.61,32.56,32.57,45600.0,25.2439,25.2517,25.2129,25.2207,45600.0
2012-01-05 10:40:00,32.58,32.61,32.52,32.52,52400.0,25.2284,25.2517,25.182,25.182,52400.0
2012-01-05 10:45:00,32.52,32.57,32.5,32.55,84600.0,25.182,25.2207,25.1665,25.2052,84600.0
2012-01-05 10:50:00,32.56,32.57,32.54,32.54,23200.0,25.2129,25.2207,25.1975,25.1975,23200.0
2012-01-05 10:55:00,32.55,32.61,32.54,32.6,37600.0,25.2052,25.2517,25.1975,25.2439,37600.0
2012-01-05 11:00:00,32.59,32.61,32.58,32.61,29900.0,25.2362,25.2517,25.2284,25.2517,29900.0
2012-01-05 11:05:00,32.6,32.64,32.6,32.63,42700.0,25.2439,25.2749,25.2439,25.2671,42700.0
2012-01-05 11:10:00,32.63,32.63,32.57,32.6,36500.0,25.2671,25.2671,25.2207,25.2439,36500.0
2012-01-05 11:15:00,32.59,32.61,32.58,32.6,38800.0,25.2362,25.2517,25.2284,25.2439,38800.0
2012-01-05 11:20:00,32.59,32.69,32.59,32.67,91700.0,25.2362,25.3136,25.2362,25.2981,91700.0
2012-01-05 11:25:00,32.67,32.71,32.66,32.71,34700.0,25.2981,25.3291,25.2904,25.3291,34700.0
2012-01-05 11:30:00,32.7,32.73,32.7,32.72,34600.0,25.3213,25.3446,25.3213,25.3368,34600.0
2012-01-05 11:35:00,32.71,32.73,32.7,32.71,29300.0,25.3291,25.3446,25.3213,25.3291,29300.0
2012-01-05 11:40:00,32.7,32.74,32.69,32.7,36100.0,25.3213,25.3523,25.3136,25.3213,36100.0
2012-01-05 11:45:00,32.7,32.77,32.7,32.76,30400.0,25.3213,25.3756,25.3213,25.3678,30400.0
2012-01-05 11:50:00,32.77,32.77,32.75,32.76,35400.0,25.3756,25.3756,25.3601,25.3678,35400.0
2012-01-05 11:55:00,32.76,32.8,32.75,32.8,23300.0,25.3678,25.3988,25.3601,25.3988,23300.0
2012-01-05 12:00:00,32.8,32.84,32.79,32.83,49900.0,25.3988,25.4298,25.391,25.422,49900.0
2012-01-05 12:05:00,32.83,32.84,32.82,32.83,22300.0,25.422,25.4298,25.4143,25.422,22300.0
2012-01-05 12:10:00,32.83,32.87,32.79,32.79,45100.0,25.422,25.453,25.391,25.391,45100.0
2012-01-05 12:15:00,32.8,32.83,32.79,32.82,70300.0,25.3988,25.422,25.391,25.4143,70300.0
2012-01-05 12:20:00,32.83,32.83,32.76,32.79,42000.0,25.422,25.422,25.3678,25.391,42000.0
2012-01-05 12:25:00,32.8,32.8,32.77,32.77,38100.0,25.3988,25.3988,25.3756,25.3756,38100.0
2012-01-05 12:30:00,32.78,32.8,32.77,32.8,29800.0,25.3833,25.3988,25.3756,25.3988,29800.0
2012-01-05 12:35:00,32.8,32.8,32.78,32.8,21300.0,25.3988,25.3988,25.3833,25.3988,21300.0
2012-01-05 12:40:00,32.8,32.82,32.78,32.81,55800.0,25.3988,25.4143,25.3833,25.4065,55800.0
2012-01-05 12:45:00,32.81,32.91,32.8,32.9,26500.0,25.4065,25.484,25.3988,25.4762,26500.0
2012-01-05 12:50:00,32.9,32.94,32.89,32.93,31700.0,25.4762,25.5072,25.4685,25.4994,31700.0
2012-01-05 12:55:00,32.93,32.96,32.91,32.93,46900.0,25.4994,25.5227,25.484,25.4994,46900.0
2012-01-05 13:00:00,32.93,32.94,32.84,32.91,132400.0,25.4994,25.5072,25.4298,25.484,132400.0
2012-01-05 13:05:00,32.91,32.99,32.91,32.99,26400.0,25.484,25.5459,25.484,25.5459,26400.0
2012-01-05 13:10:00,32.99,33.0,32.97,32.98,32300.0,25.5459,25.5537,25.5304,25.5382,32300.0
2012-01-05 13:15:00,32.98,33.0,32.98,32.98,44200.0,25.5382,25.5537,25.5382,25.5382,44200.0
2012-01-05 13:20:00,32.98,33.0,32.97,32.97,35800.0,25.5382,25.5537,25.5304,25.5304,35800.0
2012-01-05 13:25:00,32.97,32.99,32.95,32.98,36500.0,25.5304,25.5459,25.5149,25.5382,36500.0
2012-01-05 13:30:00,32.98,33.06,32.98,33.05,40400.0,25.5382,25.6001,25.5382,25.5924,40400.0
2012-01-05 13:35:00,33.04,33.07,33.04,33.07,15900.0,25.5846,25.6079,25.5846,25.6079,15900.0
2012-01-05 13:40:00,33.07,33.21,33.06,33.21,142600.0,25.6079,25.7163,25.6001,25.7163,142600.0
2012-01-05 13:45:00,33.2,33.32,33.17,33.3,178600.0,25.7085,25.8014,25.6853,25.786,178600.0
2012-01-05 13:50:00,33.3,33.33,33.26,33.28,82600.0,25.786,25.8092,25.755,25.7705,82600.0
2012-01-05 13:55:00,33.28,33.28,33.22,33.23,37800.0,25.7705,25.7705,25.724,25.7318,37800.0
2012-01-05 14:00:00,33.23,33.32,33.22,33.31,96700.0,25.7318,25.8014,25.724,25.7937,96700.0
2012-01-05 14:05:00,33.31,33.32,33.27,33.29,28300.0,25.7937,25.8014,25.7627,25.7782,28300.0
2012-01-05 14:10:00,33.3,33.3,33.24,33.26,62200.0,25.786,25.786,25.7395,25.755,62200.0
2012-01-05 14:15:00,33.26,33.26,33.17,33.19,55400.0,25.755,25.755,25.6853,25.7008,55400.0
2012-01-05 14:20:00,33.19,33.24,33.19,33.24,53600.0,25.7008,25.7395,25.7008,25.7395,53600.0
2012-01-05 14:25:00,33.24,33.24,33.19,33.22,33500.0,25.7395,25.7395,25.7008,25.724,33500.0
2012-01-05 14:30:00,33.22,33.27,33.22,33.26,48900.0,25.724,25.7627,25.724,25.755,48900.0
2012-01-05 14:35:00,33.26,33.26,33.2,33.23,41000.0,25.755,25.755,25.7085,25.7318,41000.0
2012-01-05 14:40:00,33.23,33.28,33.23,33.28,23800.0,25.7318,25.7705,25.7318,25.7705,23800.0
2012-01-05 14:45:00,33.28,33.3,33.25,33.28,47400.0,25.7705,25.786,25.7472,25.7705,47400.0
2012-01-05 14:50:00,33.28,33.3,33.26,33.3,29100.0,25.7705,25.786,25.755,25.786,29100.0
2012-01-05 14:55:00,33.29,33.3,33.27,33.27,56600.0,25.7782,25.786,25.7627,25.7627,56600.0
2012-01-05 15:00:00,33.28,33.33,33.26,33.33,45900.0,25.7705,25.8092,25.755,25.8092,45900.0
2012-01-05 15:05:00,33.33,33.36,33.31,33.35,56900.0,25.8092,25.8324,25.7937,25.8247,56900.0
2012-01-05 15:10:00,33.36,33.36,33.29,33.3,70100.0,25.8324,25.8324,25.7782,25.786,70100.0
2012-01-05 15:15:00,33.3,33.33,33.28,33.33,47000.0,25.786,25.8092,25.7705,25.8092,47000.0
2012-01-05 15:20:00,33.33,33.33,33.29,33.29,36500.0,25.8092,25.8092,25.7782,25.7782,36500.0
2012-01-05 15:25:00,33.3,33.3,33.25,33.26,30300.0,25.786,25.786,25.7472,25.755,30300.0
2012-01-05 15:30:00,33.25,33.28,33.23,33.23,38700.0,25.7472,25.7705,25.7318,25.7318,38700.0
2012-01-05 15:35:00,33.23,33.25,33.22,33.24,31800.0,25.7318,25.7472,25.724,25.7395,31800.0
2012-01-05 15:40:00,33.23,33.28,33.21,33.28,65900.0,25.7318,25.7705,25.7163,25.7705,65900.0
2012-01-05 15:45:00,33.28,33.28,33.22,33.24,72900.0,25.7705,25.7705,25.724,25.7395,72900.0
2012-01-05 15:50:00,33.24,33.24,33.2,33.2,63700.0,25.7395,25.7395,25.7085,25.7085,63700.0
2012-01-05 15:55:00,33.2,33.31,33.2,33.26,302900.0,25.7085,25.7937,25.7085,25.755,302900.0
2012-01-06 09:30:00,33.15,33.15,33.0,33.04,54200.0,25.6698,25.6698,25.5537,25.5846,54200.0
2012-01-06 09:35:00,33.04,33.1,32.98,32.98,27500.0,25.5846,25.6311,25.5382,25.5382,27500.0
2012-01-06 09:40:00,32.98,32.98,32.88,32.89,49500.0,25.5382,25.5382,25.4607,25.4685,49500.0
2012-01-06 09:45:00,32.9,32.92,32.87,32.88,27600.0,25.4762,25.4917,25.453,25.4607,27600.0
2012-01-06 09:50:00,32.88,32.88,32.79,32.79,28700.0,25.4607,25.4607,25.391,25.391,28700.0
2012-01-06 09:55:00,32.78,32.87,32.77,32.8,42200.0,25.3833,25.453,25.3756,25.3988,42200.0
2012-01-06 10:00:00,32.82,32.86,32.78,32.8,37500.0,25.4143,25.4452,25.3833,25.3988,37500.0
2012-01-06 10:05:00,32.81,32.87,32.73,32.85,42100.0,25.4065,25.453,25.3446,25.4375,42100.0
2012-01-06 10:10:00,32.88,32.9,32.86,32.87,14500.0,25.4607,25.4762,25.4452,25.453,14500.0
2012-01-06 10:15:00,32.86,32.93,32.86,32.91,11800.0,25.4452,25.4994,25.4452,25.484,11800.0
2012-01-06 10:20:00,32.9,32.9,32.79,32.88,46300.0,25.4762,25.4762,25.391,25.4607,46300.0
2012-01-06 10:25:00,32.89,32.9,32.83,32.83,14900.0,25.4685,25.4762,25.422,25.422,14900.0
2012-01-06 10:30:00,32.83,32.88,32.81,32.88,18200.0,25.422,25.4607,25.4065,25.4607,18200.0
2012-01-06 10:35:00,32.9,32.92,32.89,32.89,11300.0,25.4762,25.4917,25.4685,25.4685,11300.0
2012-01-06 10:40:00,32.89,32.9,32.85,32.9,16600.0,25.4685,25.4762,25.4375,25.4762,16600.0
2012-01-06 10:45:00,32.9,32.99,32.9,32.99,43500.0,25.4762,25.5459,25.4762,25.5459,43500.0
2012-01-06 10:50:00,32.99,32.99,32.95,32.96,20000.0,25.5459,25.5459,25.5149,25.5227,20000.0
2012-01-06 10:55:00,32.96,32.96,32.89,32.9,31200.0,25.5227,25.5227,25.4685,25.4762,31200.0
2012-01-06 11:00:00,32.91,32.94,32.9,32.9,24700.0,25.484,25.5072,25.4762,25.4762,24700.0
2012-01-06 11:05:00,32.89,32.99,32.89,32.97,13900.0,25.4685,25.5459,25.4685,25.5304,13900.0
2012-01-06 11:10:00,32.96,32.98,32.95,32.97,15000.0,25.5227,25.5382,25.5149,25.5304,15000.0
2012-01-06 11:15:00,32.98,32.99,32.95,32.97,27900.0,25.5382,25.5459,25.5149,25.5304,27900.0
2012-01-06 11:20:00,32.97,32.97,32.91,32.91,31000.0,25.5304,25.5304,25.484,25.484,31000.0
2012-01-06 11:25:00,32.91,32.96,32.9,32.96,27100.0,25.484,25.5227,25.4762,25.5227,27100.0
2012-01-06 11:30:00,32.97,32.99,32.95,32.98,42900.0,25.5304,25.5459,25.5149,25.5382,42900.0
2012-01-06 11:35:00,32.98,33.01,32.95,33.0,25700.0,25.5382,25.5614,25.5149,25.5537,25700.0
2012-01-06 11:40:00,33.0,33.01,32.97,33.0,31700.0,25.5537,25.5614,25.5304,25.5537,31700.0
2012-01-06 11:45:00,33.0,33.05,33.0,33.05,20800.0,25.5537,25.5924,25.5537,25.5924,20800.0
2012-01-06 11:50:00,33.05,33.07,33.04,33.05,11500.0,25.5924,25.6079,25.5846,25.5924,11500.0
2012-01-06 11:55:00,33.06,33.08,33.05,33.05,16600.0,25.6001,25.6156,25.5924,25.5924,16600.0
2012-01-06 12:00:00,33.05,33.07,33.04,33.07,7800.0,25.5924,25.6079,25.5846,25.6079,7800.0
2012-01-06 12:05:00,33.07,33.08,33.05,33.06,10800.0,25.6079,25.6156,25.5924,25.6001,10800.0
2012-01-06 12:10:00,33.06,33.07,33.04,33.04,18300.0,25.6001,25.6079,25.5846,25.5846,18300.0
2012-01-06 12:15:00,33.03,33.04,33.0,33.01,11300.0,25.5769,25.5846,25.5537,25.5614,11300.0
2012-01-06 12:20:00,33.02,33.05,33.02,33.02,9500.0,25.5691,25.5924,25.5691,25.5691,9500.0
2012-01-06 12:25:00,33.02,33.03,33.01,33.02,15900.0,25.5691,25.5769,25.5614,25.5691,15900.0
2012-01-06 12:30:00,33.01,33.02,33.0,33.01,11000.0,25.5614,25.5691,25.5537,25.5614,11000.0
2012-01-06 12:35:00,33.0,33.01,32.96,32.96,17300.0,25.5537,25.5614,25.5227,25.5227,17300.0
2012-01-06 12:40:00,32.96,32.96,32.93,32.93,27900.0,25.5227,25.5227,25.4994,25.4994,27900.0
2012-01-06 12:45:00,32.94,32.94,32.84,32.86,64000.0,25.5072,25.5072,25.4298,25.4452,64000.0
2012-01-06 12:50:00,32.86,32.88,32.85,32.87,126800.0,25.4452,25.4607,25.4375,25.453,126800.0
2012-01-06 12:55:00,32.87,32.87,32.85,32.86,30900.0,25.453,25.453,25.4375,25.4452,30900.0
2012-01-06 13:00:00,32.86,32.93,32.86,32.92,10800.0,25.4452,25.4994,25.4452,25.4917,10800.0
2012-01-06 13:05:00,32.91,32.93,32.89,32.9,16900.0,25.484,25.4994,25.4685,25.4762,16900.0
2012-01-06 13:10:00,32.9,32.91,32.85,32.89,22200.0,25.4762,25.484,25.4375,25.4685,22200.0
2012-01-06 13:15:00,32.88,32.93,32.88,32.92,13600.0,25.4607,25.4994,25.4607,25.4917,13600.0
2012-01-06 13:20:00,32.93,32.93,32.9,32.92,10500.0,25.4994,25.4994,25.4762,25.4917,10500.0
2012-01-06 13:25:00,32.91,32.93,32.89,32.92,18300.0,25.484,25.4994,25.4685,25.4917,18300.0
2012-01-06 13:30:00,32.92,32.93,32.88,32.89,16100.0,25.4917,25.4994,25.4607,25.4685,16100.0
2012-01-06 13:35:00,32.88,32.91,32.87,32.91,18900.0,25.4607,25.484,25.453,25.484,18900.0
2012-01-06 13:40:00,32.91,32.97,32.91,32.97,16100.0,25.484,25.5304,25.484,25.5304,16100.0
2012-01-06 13:45:00,32.96,32.97,32.91,32.95,16500.0,25.5227,25.5304,25.484,25.5149,16500.0
2012-01-06 13:50:00,32.95,32.98,32.93,32.95,22900.0,25.5149,25.5382,25.4994,25.5149,22900.0
2012-01-06 13:55:00,32.95,32.98,32.91,32.98,61900.0,25.5149,25.5382,25.484,25.5382,61900.0
2012-01-06 14:00:00,32.97,33.01,32.96,32.99,65600.0,25.5304,25.5614,25.5227,25.5459,65600.0
2012-01-06 14:05:00,32.99,33.03,32.99,33.02,74100.0,25.5459,25.5769,25.5459,25.5691,74100.0
2012-01-06 14:10:00,33.03,33.03,32.99,33.01,40100.0,25.5769,25.5769,25.5459,25.5614,40100.0
2012-01-06 14:15:00,33.01,33.03,33.0,33.02,7800.0,25.5614,25.5769,25.5537,25.5691,7800.0
2012-01-06 14:20:00,33.02,33.04,33.0,33.01,28800.0,25.5691,25.5846,25.5537,25.5614,28800.0
2012-01-06 14:25:00,33.01,33.01,32.99,33.0,209800.0,25.5614,25.5614,25.5459,25.5537,209800.0
2012-01-06 14:30:00,33.0,33.01,32.97,32.97,28500.0,25.5537,25.5614,25.5304,25.5304,28500.0
2012-01-06 14:35:00,32.97,33.01,32.97,33.0,53300.0,25.5304,25.5614,25.5304,25.5537,53300.0
2012-01-06 14:40:00,33.0,33.0,32.95,32.95,26300.0,25.5537,25.5537,25.5149,25.5149,26300.0
2012-01-06 14:45:00,32.95,32.98,32.93,32.97,28500.0,25.5149,25.5382,25.4994,25.5304,28500.0
2012-01-06 14:50:00,32.97,32.98,32.94,32.98,38900.0,25.5304,25.5382,25.5072,25.5382,38900.0
2012-01-06 14:55:00,32.97,32.98,32.91,32.93,27700.0,25.5304,25.5382,25.484,25.4994,27700.0
2012-01-06 15:00:00,32.93,32.96,32.91,32.96,25300.0,25.4994,25.5227,25.484,25.5227,25300.0
2012-01-06 15:05:00,32.96,32.97,32.93,32.93,18000.0,25.5227,25.5304,25.4994,25.4994,18000.0
2012-01-06 15:10:00,32.94,32.95,32.89,32.91,26000.0,25.5072,25.5149,25.4685,25.484,26000.0
2012-01-06 15:15:00,32.91,32.92,32.86,32.89,47900.0,25.484,25.4917,25.4452,25.4685,47900.0
2012-01-06 15:20:00,32.89,32.92,32.89,32.91,26300.0,25.4685,25.4917,25.4685,25.484,26300.0
2012-01-06 15:25:00,32.91,32.92,32.87,32.88,36500.0,25.484,25.4917,25.453,25.4607,36500.0
2012-01-06 15:30:00,32.88,32.94,32.86,32.89,81400.0,25.4607,25.5072,25.4452,25.4685,81400.0
2012-01-06 15:35:00,32.9,32.94,32.89,32.93,38500.0,25.4762,25.5072,25.4685,25.4994,38500.0
2012-01-06 15:40:00,32.93,32.98,32.91,32.91,48700.0,25.4994,25.5382,25.484,25.484,48700.0
2012-01-06 15:45:00,32.91,32.93,32.86,32.87,70100.0,25.484,25.4994,25.4452,25.453,70100.0
2012-01-06 15:50:00,32.88,32.91,32.84,32.9,77600.0,25.4607,25.484,25.4298,25.4762,77600.0
2012-01-06 15:55:00,32.9,32.91,32.84,32.9,157800.0,25.4762,25.484,25.4298,25.4762,157800.0
2012-01-09 09:30:00,33.06,33.11,32.97,32.98,58700.0,25.6001,25.6388,25.5304,25.5382,58700.0
2012-01-09 09:35:00,32.98,33.0,32.9,32.93,53500.0,25.5382,25.5537,25.4762,25.4994,53500.0
2012-01-09 09:40:00,32.93,32.93,32.78,32.82,77300.0,25.4994,25.4994,25.3833,25.4143,77300.0
2012-01-09 09:45:00,32.82,32.83,32.78,32.81,40200.0,25.4143,25.422,25.3833,25.4065,40200.0
2012-01-09 09:50:00,32.81,32.83,32.74,32.77,92100.0,25.4065,25.422,25.3523,25.3756,92100.0
2012-01-09 09:55:00,32.78,32.8,32.73,32.79,34000.0,25.3833,25.3988,25.3446,25.391,34000.0
2012-01-09 10:00:00,32.79,32.79,32.73,32.75,39100.0,25.391,25.391,25.3446,25.3601,39100.0
2012-01-09 10:05:00,32.76,32.82,32.73,32.82,48200.0,25.3678,25.4143,25.3446,25.4143,48200.0
2012-01-09 10:10:00,32.82,32.91,32.82,32.9,51900.0,25.4143,25.484,25.4143,25.4762,51900.0
2012-01-09 10:15:00,32.91,33.0,32.89,32.95,60900.0,25.484,25.5537,25.4685,25.5149,60900.0
2012-01-09 10:20:00,32.95,32.99,32.93,32.93,28800.0,25.5149,25.5459,25.4994,25.4994,28800.0
2012-01-09 10:25:00,32.93,32.93,32.91,32.92,14400.0,25.4994,25.4994,25.484,25.4917,14400.0
2012-01-09 10:30:00,32.92,32.93,32.9,32.92,38200.0,25.4917,25.4994,25.4762,25.4917,38200.0
2012-01-09 10:35:00,32.92,32.93,32.89,32.9,26600.0,25.4917,25.4994,25.4685,25.4762,26600.0
2012-01-09 10:40:00,32.91,32.91,32.78,32.79,67900.0,25.484,25.484,25.3833,25.391,67900.0
2012-01-09 10:45:00,32.78,32.88,32.78,32.85,40900.0,25.3833,25.4607,25.3833,25.4375,40900.0
2012-01-09 10:50:00,32.85,32.89,32.85,32.87,26600.0,25.4375,25.4685,25.4375,25.453,26600.0
2012-01-09 10:55:00,32.88,32.91,32.88,32.91,42300.0,25.4607,25.484,25.4607,25.484,42300.0
2012-01-09 11:00:00,32.91,32.92,32.88,32.91,33400.0,25.484,25.4917,25.4607,25.484,33400.0
2012-01-09 11:05:00,32.91,32.92,32.84,32.84,45100.0,25.484,25.4917,25.4298,25.4298,45100.0
2012-01-09 11:10:00,32.84,32.86,32.8,32.82,21200.0,25.4298,25.4452,25.3988,25.4143,21200.0
2012-01-09 11:15:00,32.82,32.83,32.76,32.79,25300.0,25.4143,25.422,25.3678,25.391,25300.0
2012-01-09 11:20:00,32.78,32.86,32.76,32.84,24900.0,25.3833,25.4452,25.3678,25.4298,24900.0
2012-01-09 11:25:00,32.84,32.87,32.83,32.86,15900.0,25.4298,25.453,25.422,25.4452,15900.0
2012-01-09 11:30:00,32.86,32.89,32.84,32.84,19600.0,25.4452,25.4685,25.4298,25.4298,19600.0
2012-01-09 11:35:00,32.84,32.87,32.81,32.87,20200.0,25.4298,25.453,25.4065,25.453,20200.0
2012-01-09 11:40:00,32.87,32.87,32.81,32.83,25500.0,25.453,25.453,25.4065,25.422,25500.0
2012-01-09 11:45:00,32.83,32.89,32.83,32.85,32600.0,25.422,25.4685,25.422,25.4375,32600.0
2012-01-09 11:50:00,32.85,32.89,32.85,32.88,11300.0,25.4375,25.4685,25.4375,25.4607,11300.0
2012-01-09 11:55:00,32.87,32.88,32.84,32.85,14300.0,25.453,25.4607,25.4298,25.4375,14300.0
2012-01-09 12:00:00,32.86,32.89,32.84,32.85,19000.0,25.4452,25.4685,25.4298,25.4375,19000.0
2012-01-09 12:05:00,32.85,32.88,32.84,32.87,13200.0,25.4375,25.4607,25.4298,25.453,13200.0
2012-01-09 12:10:00,32.87,32.92,32.86,32.9,16600.0,25.453,25.4917,25.4452,25.4762,16600.0
2012-01-09 12:15:00,32.91,32.91,32.88,32.9,21500.0,25.484,25.484,25.4607,25.4762,21500.0
2012-01-09 12:20:00,32.89,32.91,32.89,32.91,21800.0,25.4685,25.484,25.4685,25.484,21800.0
2012-01-09 12:25:00,32.91,32.94,32.91,32.93,12400.0,25.484,25.5072,25.484,25.4994,12400.0
2012-01-09 12:30:00,32.93,32.94,32.9,32.93,11700.0,25.4994,25.5072,25.4762,25.4994,11700.0
2012-01-09 12:35:00,32.93,32.94,32.92,32.93,5700.0,25.4994,25.5072,25.4917,25.4994,5700.0
2012-01-09 12:40:00,32.93,32.94,32.91,32.92,7700.0,25.4994,25.5072,25.484,25.4917,7700.0
2012-01-09 12:45:00,32.92,32.92,32.9,32.91,5800.0,25.4917,25.4917,25.4762,25.484,5800.0
2012-01-09 12:50:00,32.92,32.92,32.91,32.92,6000.0,25.4917,25.4917,25.484,25.4917,6000.0
2012-01-09 12:55:00,32.91,32.91,32.89,32.89,18100.0,25.484,25.484,25.4685,25.4685,18100.0
2012-01-09 13:00:00,32.9,32.92,32.89,32.91,21500.0,25.4762,25.4917,25.4685,25.484,21500.0
2012-01-09 13:05:00,32.9,32.92,32.89,32.91,9700.0,25.4762,25.4917,25.4685,25.484,9700.0
2012-01-09 13:10:00,32.91,32.92,32.9,32.92,7500.0,25.484,25.4917,25.4762,25.4917,7500.0
2012-01-09 13:15:00,32.91,32.93,32.9,32.91,9000.0,25.484,25.4994,25.4762,25.484,9000.0
2012-01-09 13:20:00,32.91,32.92,32.89,32.92,6800.0,25.484,25.4917,25.4685,25.4917,6800.0
2012-01-09 13:25:00,32.92,32.95,32.9,32.93,15200.0,25.4917,25.5149,25.4762,25.4994,15200.0
2012-01-09 13:30:00,32.93,32.94,32.91,32.92,28400.0,25.4994,25.5072,25.484,25.4917,28400.0
2012-01-09 13:35:00,32.93,32.93,32.9,32.91,7600.0,25.4994,25.4994,25.4762,25.484,7600.0
2012-01-09 13:40:00,32.92,32.92,32.91,32.91,3500.0,25.4917,25.4917,25.484,25.484,3500.0
2012-01-09 13:45:00,32.91,32.95,32.9,32.95,25800.0,25.484,25.5149,25.4762,25.5149,25800.0
2012-01-09 13:50:00,32.94,32.95,32.92,32.93,14300.0,25.5072,25.5149,25.4917,25.4994,14300.0
2012-01-09 13:55:00,32.93,32.95,32.92,32.93,17600.0,25.4994,25.5149,25.4917,25.4994,17600.0
2012-01-09 14:00:00,32.93,32.96,32.93,32.93,23800.0,25.4994,25.5227,25.4994,25.4994,23800.0
2012-01-09 14:05:00,32.94,32.97,32.93,32.94,18100.0,25.5072,25.5304,25.4994,25.5072,18100.0
2012-01-09 14:10:00,32.95,32.96,32.93,32.95,18700.0,25.5149,25.5227,25.4994,25.5149,18700.0
2012-01-09 14:15:00,32.95,32.96,32.9,32.91,53100.0,25.5149,25.5227,25.4762,25.484,53100.0
2012-01-09 14:20:00,32.92,32.95,32.91,32.93,26700.0,25.4917,25.5149,25.484,25.4994,26700.0
2012-01-09 14:25:00,32.94,32.94,32.9,32.9,24600.0,25.5072,25.5072,25.4762,25.4762,24600.0
2012-01-09 14:30:00,32.9,32.96,32.9,32.96,27300.0,25.4762,25.5227,25.4762,25.5227,27300.0
2012-01-09 14:35:00,32.96,32.98,32.94,32.94,17500.0,25.5227,25.5382,25.5072,25.5072,17500.0
2012-01-09 14:40:00,32.95,32.97,32.93,32.94,20300.0,25.5149,25.5304,25.4994,25.5072,20300.0
2012-01-09 14:45:00,32.94,32.95,32.89,32.92,42900.0,25.5072,25.5149,25.4685,25.4917,42900.0
2012-01-09 14:50:00,32.93,32.93,32.9,32.91,19000.0,25.4994,25.4994,25.4762,25.484,19000.0
2012-01-09 14:55:00,32.91,32.95,32.9,32.94,34900.0,25.484,25.5149,25.4762,25.5072,34900.0
2012-01-09 15:00:00,32.95,32.99,32.94,32.96,53500.0,25.5149,25.5459,25.5072,25.5227,53500.0
2012-01-09 15:05:00,32.96,33.0,32.95,32.99,34100.0,25.5227,25.5537,25.5149,25.5459,34100.0
2012-01-09 15:10:00,32.99,33.0,32.96,32.99,38000.0,25.5459,25.5537,25.5227,25.5459,38000.0
2012-01-09 15:15:00,32.99,33.01,32.98,32.99,38500.0,25.5459,25.5614,25.5382,25.5459,38500.0
2012-01-09 15:20:00,32.99,33.02,32.99,33.01,30800.0,25.5459,25.5691,25.5459,25.5614,30800.0
2012-01-09 15:25:00,33.01,33.03,33.0,33.02,36300.0,25.5614,25.5769,25.5537,25.5691,36300.0
2012-01-09 15:30:00,33.02,33.02,33.0,33.02,31300.0,25.5691,25.5691,25.5537,25.5691,31300.0
2012-01-09 15:35:00,33.02,33.05,33.0,33.02,51900.0,25.5691,25.5924,25.5537,25.5691,51900.0
2012-01-09 15:40:00,33.02,33.09,33.02,33.09,65000.0,25.5691,25.6233,25.5691,25.6233,65000.0
2012-01-09 15:45:00,33.09,33.11,33.07,33.09,146400.0,25.6233,25.6388,25.6079,25.6233,146400.0
2012-01-09 15:50:00,33.08,33.12,33.05,33.07,139500.0,25.6156,25.6466,25.5924,25.6079,139500.0
2012-01-09 15:55:00,33.07,33.1,33.06,33.07,282400.0,25.6079,25.6311,25.6001,25.6079,282400.0
2012-01-10 09:30:00,33.4,33.54,33.39,33.53,59900.0,25.8634,25.9718,25.8557,25.9641,59900.0
2012-01-10 09:35:00,33.52,33.57,33.52,33.55,45400.0,25.9563,25.995,25.9563,25.9795,45400.0
2012-01-10 09:40:00,33.55,33.57,33.49,33.5,34400.0,25.9795,25.995,25.9331,25.9408,34400.0
2012-01-10 09:45:00,33.51,33.52,33.46,33.52,53300.0,25.9486,25.9563,25.9099,25.9563,53300.0
2012-01-10 09:50:00,33.51,33.51,33.45,33.45,59100.0,25.9486,25.9486,25.9021,25.9021,59100.0
2012-01-10 09:55:00,33.45,33.48,33.44,33.48,22800.0,25.9021,25.9253,25.8944,25.9253,22800.0
2012-01-10 10:00:00,33.48,33.61,33.48,33.61,137200.0,25.9253,26.026,25.9253,26.026,137200.0
2012-01-10 10:05:00,33.61,33.64,33.61,33.62,37800.0,26.026,26.0492,26.026,26.0338,37800.0
2012-01-10 10:10:00,33.63,33.72,33.63,33.68,101900.0,26.0415,26.1112,26.0415,26.0802,101900.0
2012-01-10 10:15:00,33.68,33.72,33.67,33.7,123100.0,26.0802,26.1112,26.0725,26.0957,123100.0
2012-01-10 10:20:00,33.69,33.7,33.63,33.64,78400.0,26.088,26.0957,26.0415,26.0492,78400.0
2012-01-10 10:25:00,33.63,33.68,33.63,33.66,61300.0,26.0415,26.0802,26.0415,26.0647,61300.0
2012-01-10 10:30:00,33.66,33.67,33.65,33.66,82200.0,26.0647,26.0725,26.057,26.0647,82200.0
2012-01-10 10:35:00,33.66,33.7,33.63,33.64,63700.0,26.0647,26.0957,26.0415,26.0492,63700.0
2012-01-10 10:40:00,33.64,33.64,33.61,33.62,40100.0,26.0492,26.0492,26.026,26.0338,40100.0
2012-01-10 10:45:00,33.62,33.71,33.61,33.71,50500.0,26.0338,26.1034,26.026,26.1034,50500.0
2012-01-10 10:50:00,33.71,33.72,33.7,33.72,42200.0,26.1034,26.1112,26.0957,26.1112,42200.0
2012-01-10 10:55:00,33.72,33.76,33.71,33.73,54200.0,26.1112,26.1422,26.1034,26.1189,54200.0
2012-01-10 11:00:00,33.74,33.75,33.63,33.63,98400.0,26.1267,26.1344,26.0415,26.0415,98400.0
2012-01-10 11:05:00,33.63,33.64,33.59,33.64,51500.0,26.0415,26.0492,26.0105,26.0492,51500.0
2012-01-10 11:10:00,33.65,33.69,33.63,33.69,28300.0,26.057,26.088,26.0415,26.088,28300.0
2012-01-10 11:15:00,33.69,33.72,33.69,33.7,45400.0,26.088,26.1112,26.088,26.0957,45400.0
2012-01-10 11:20:00,33.7,33.72,33.69,33.7,60800.0,26.0957,26.1112,26.088,26.0957,60800.0
2012-01-10 11:25:00,33.7,33.74,33.7,33.73,23300.0,26.0957,26.1267,26.0957,26.1189,23300.0
2012-01-10 11:30:00,33.73,33.74,33.67,33.67,60000.0,26.1189,26.1267,26.0725,26.0725,60000.0
2012-01-10 11:35:00,33.67,33.68,33.6,33.6,17400.0,26.0725,26.0802,26.0183,26.0183,17400.0
2012-01-10 11:40:00,33.6,33.6,33.54,33.54,29900.0,26.0183,26.0183,25.9718,25.9718,29900.0
2012-01-10 11:45:00,33.54,33.55,33.52,33.52,47200.0,25.9718,25.9795,25.9563,25.9563,47200.0
2012-01-10 11:50:00,33.53,33.58,33.52,33.58,73200.0,25.9641,26.0028,25.9563,26.0028,73200.0
2012-01-10 11:55:00,33.58,33.58,33.53,33.55,83700.0,26.0028,26.0028,25.9641,25.9795,83700.0
2012-01-10 12:00:00,33.55,33.58,33.53,33.58,35700.0,25.9795,26.0028,25.9641,26.0028,35700.0
2012-01-10 12:05:00,33.58,33.61,33.58,33.6,47100.0,26.0028,26.026,26.0028,26.0183,47100.0
2012-01-10 12:10:00,33.59,33.62,33.59,33.6,23600.0,26.0105,26.0338,26.0105,26.0183,23600.0
2012-01-10 12:15:00,33.6,33.61,33.59,33.6,22800.0,26.0183,26.026,26.0105,26.0183,22800.0
2012-01-10 12:20:00,33.59,33.6,33.58,33.59,28500.0,26.0105,26.0183,26.0028,26.0105,28500.0
2012-01-10 12:25:00,33.59,33.59,33.49,33.49,62500.0,26.0105,26.0105,25.9331,25.9331,62500.0
2012-01-10 12:30:00,33.49,33.49,33.45,33.46,46500.0,25.9331,25.9331,25.9021,25.9099,46500.0
2012-01-10 12:35:00,33.47,33.58,33.46,33.58,69700.0,25.9176,26.0028,25.9099,26.0028,69700.0
2012-01-10 12:40:00,33.59,33.59,33.57,33.59,22200.0,26.0105,26.0105,25.995,26.0105,22200.0
2012-01-10 12:45:00,33.59,33.61,33.58,33.61,41600.0,26.0105,26.026,26.0028,26.026,41600.0
2012-01-10 12:50:00,33.61,33.65,33.6,33.65,57900.0,26.026,26.057,26.0183,26.057,57900.0
2012-01-10 12:55:00,33.65,33.65,33.62,33.65,37200.0,26.057,26.057,26.0338,26.057,37200.0
2012-01-10 13:00:00,33.65,33.65,33.63,33.64,29500.0,26.057,26.057,26.0415,26.0492,29500.0
2012-01-10 13:05:00,33.63,33.64,33.6,33.6,27900.0,26.0415,26.0492,26.0183,26.0183,27900.0
2012-01-10 13:10:00,33.6,33.61,33.58,33.59,31300.0,26.0183,26.026,26.0028,26.0105,31300.0
2012-01-10 13:15:00,33.59,33.59,33.56,33.58,20300.0,26.0105,26.0105,25.9873,26.0028,20300.0
2012-01-10 13:20:00,33.57,33.57,33.54,33.54,31500.0,25.995,25.995,25.9718,25.9718,31500.0
2012-01-10 13:25:00,33.54,33.56,33.52,33.54,54700.0,25.9718,25.9873,25.9563,25.9718,54700.0
2012-01-10 13:30:00,33.54,33.6,33.52,33.57,31500.0,25.9718,26.0183,25.9563,25.995,31500.0
2012-01-10 13:35:00,33.57,33.57,33.54,33.54,32900.0,25.995,25.995,25.9718,25.9718,32900.0
2012-01-10 13:40:00,33.53,33.53,33.51,33.51,11200.0,25.9641,25.9641,25.9486,25.9486,11200.0
2012-01-10 13:45:00,33.52,33.52,33.46,33.47,23000.0,25.9563,25.9563,25.9099,25.9176,23000.0
2012-01-10 13:50:00,33.46,33.48,33.45,33.47,20900.0,25.9099,25.9253,25.9021,25.9176,20900.0
2012-01-10 13:55:00,33.47,33.51,33.47,33.48,22900.0,25.9176,25.9486,25.9176,25.9253,22900.0
2012-01-10 14:00:00,33.48,33.52,33.48,33.51,25800.0,25.9253,25.9563,25.9253,25.9486,25800.0
2012-01-10 14:05:00,33.52,33.52,33.48,33.49,34700.0,25.9563,25.9563,25.9253,25.9331,34700.0
2012-01-10 14:10:00,33.49,33.5,33.48,33.49,18200.0,25.9331,25.9408,25.9253,25.9331,18200.0
2012-01-10 14:15:00,33.48,33.5,33.48,33.49,23100.0,25.9253,25.9408,25.9253,25.9331,23100.0
2012-01-10 14:20:00,33.48,33.5,33.48,33.49,12800.0,25.9253,25.9408,25.9253,25.9331,12800.0
2012-01-10 14:25:00,33.5,33.51,33.48,33.49,25100.0,25.9408,25.9486,25.9253,25.9331,25100.0
2012-01-10 14:30:00,33.48,33.5,33.47,33.49,11400.0,25.9253,25.9408,25.9176,25.9331,11400.0
2012-01-10 14:35:00,33.48,33.52,33.48,33.51,23100.0,25.9253,25.9563,25.9253,25.9486,23100.0
2012-01-10 14:40:00,33.51,33.51,33.47,33.49,25600.0,25.9486,25.9486,25.9176,25.9331,25600.0
2012-01-10 14:45:00,33.5,33.53,33.5,33.5,42500.0,25.9408,25.9641,25.9408,25.9408,42500.0
2012-01-10 14:50:00,33.51,33.51,33.49,33.51,22700.0,25.9486,25.9486,25.9331,25.9486,22700.0
2012-01-10 14:55:00,33.51,33.53,33.5,33.53,14600.0,25.9486,25.9641,25.9408,25.9641,14600.0
2012-01-10 15:00:00,33.53,33.54,33.53,33.54,18300.0,25.9641,25.9718,25.9641,25.9718,18300.0
2012-01-10 15:05:00,33.54,33.54,33.49,33.51,40300.0,25.9718,25.9718,25.9331,25.9486,40300.0
2012-01-10 15:10:00,33.51,33.51,33.48,33.5,24000.0,25.9486,25.9486,25.9253,25.9408,24000.0
2012-01-10 15:15:00,33.5,33.51,33.49,33.5,16800.0,25.9408,25.9486,25.9331,25.9408,16800.0
2012-01-10 15:20:00,33.49,33.5,33.46,33.49,36000.0,25.9331,25.9408,25.9099,25.9331,36000.0
2012-01-10 15:25:00,33.49,33.52,33.47,33.51,33300.0,25.9331,25.9563,25.9176,25.9486,33300.0
2012-01-10 15:30:00,33.51,33.52,33.5,33.51,85600.0,25.9486,25.9563,25.9408,25.9486,85600.0
2012-01-10 15:35:00,33.52,33.52,33.48,33.49,30300.0,25.9563,25.9563,25.9253,25.9331,30300.0
2012-01-10 15:40:00,33.49,33.5,33.48,33.49,49900.0,25.9331,25.9408,25.9253,25.9331,49900.0
2012-01-10 15:45:00,33.48,33.5,33.46,33.48,71600.0,25.9253,25.9408,25.9099,25.9253,71600.0
2012-01-10 15:50:00,33.47,33.5,33.45,33.46,81400.0,25.9176,25.9408,25.9021,25.9099,81400.0
2012-01-10 15:55:00,33.46,33.5,33.46,33.48,140100.0,25.9099,25.9408,25.9099,25.9253,140100.0
2012-01-11 09:30:00,34.11,34.11,33.7,33.73,185800.0,26.4132,26.4132,26.0957,26.1189,185800.0
2012-01-11 09:35:00,33.72,33.87,33.68,33.86,82600.0,26.1112,26.2273,26.0802,26.2196,82600.0
2012-01-11 09:40:00,33.85,34.03,33.85,33.97,57700.0,26.2119,26.3512,26.2119,26.3048,57700.0
2012-01-11 09:45:00,33.98,34.03,33.96,34.0,77100.0,26.3125,26.3512,26.297,26.328,77100.0
2012-01-11 09:50:00,34.0,34.08,33.99,34.06,34300.0,26.328,26.39,26.3203,26.3745,34300.0
2012-01-11 09:55:00,34.03,34.03,33.96,33.97,30300.0,26.3512,26.3512,26.297,26.3048,30300.0
2012-01-11 10:00:00,33.98,33.98,33.88,33.93,70200.0,26.3125,26.3125,26.2351,26.2738,70200.0
2012-01-11 10:05:00,33.92,33.94,33.87,33.92,33800.0,26.2661,26.2815,26.2273,26.2661,33800.0
2012-01-11 10:10:00,33.92,33.93,33.88,33.9,30700.0,26.2661,26.2738,26.2351,26.2506,30700.0
2012-01-11 10:15:00,33.9,33.93,33.89,33.9,22400.0,26.2506,26.2738,26.2428,26.2506,22400.0
2012-01-11 10:20:00,33.9,33.99,33.89,33.95,28200.0,26.2506,26.3203,26.2428,26.2893,28200.0
2012-01-11 10:25:00,33.96,34.03,33.95,34.01,30200.0,26.297,26.3512,26.2893,26.3358,30200.0
2012-01-11 10:30:00,34.01,34.06,33.99,34.06,27700.0,26.3358,26.3745,26.3203,26.3745,27700.0
2012-01-11 10:35:00,34.05,34.1,34.03,34.1,34600.0,26.3667,26.4054,26.3512,26.4054,34600.0
2012-01-11 10:40:00,34.1,34.15,34.08,34.13,70700.0,26.4054,26.4442,26.39,26.4287,70700.0
2012-01-11 10:45:00,34.13,34.16,34.09,34.09,43200.0,26.4287,26.4519,26.3977,26.3977,43200.0
2012-01-11 10:50:00,34.1,34.1,34.07,34.07,13300.0,26.4054,26.4054,26.3822,26.3822,13300.0
2012-01-11 10:55:00,34.07,34.08,34.0,34.0,31600.0,26.3822,26.39,26.328,26.328,31600.0
2012-01-11 11:00:00,34.01,34.03,33.99,33.99,37400.0,26.3358,26.3512,26.3203,26.3203,37400.0
2012-01-11 11:05:00,34.0,34.0,33.92,33.94,41100.0,26.328,26.328,26.2661,26.2815,41100.0
2012-01-11 11:10:00,33.93,33.94,33.86,33.86,37400.0,26.2738,26.2815,26.2196,26.2196,37400.0
2012-01-11 11:15:00,33.87,33.97,33.86,33.96,95600.0,26.2273,26.3048,26.2196,26.297,95600.0
2012-01-11 11:20:00,33.96,34.02,33.95,34.02,20100.0,26.297,26.3435,26.2893,26.3435,20100.0
2012-01-11 11:25:00,34.02,34.02,33.95,33.95,66100.0,26.3435,26.3435,26.2893,26.2893,66100.0
2012-01-11 11:30:00,33.95,34.0,33.93,33.98,42900.0,26.2893,26.328,26.2738,26.3125,42900.0
2012-01-11 11:35:00,33.98,34.02,33.98,33.98,11900.0,26.3125,26.3435,26.3125,26.3125,11900.0
2012-01-11 11:40:00,33.99,34.03,33.97,33.97,12100.0,26.3203,26.3512,26.3048,26.3048,12100.0
2012-01-11 11:45:00,33.99,34.03,33.97,34.02,22200.0,26.3203,26.3512,26.3048,26.3435,22200.0
2012-01-11 11:50:00,34.02,34.02,33.98,34.02,17000.0,26.3435,26.3435,26.3125,26.3435,17000.0
2012-01-11 11:55:00,34.01,34.05,34.0,34.0,19000.0,26.3358,26.3667,26.328,26.328,19000.0
2012-01-11 12:00:00,34.01,34.05,34.0,34.02,28800.0,26.3358,26.3667,26.328,26.3435,28800.0
2012-01-11 12:05:00,34.03,34.04,34.0,34.02,23300.0,26.3512,26.359,26.328,26.3435,23300.0
2012-01-11 12:10:00,34.01,34.04,34.01,34.04,16300.0,26.3358,26.359,26.3358,26.359,16300.0
2012-01-11 12:15:00,34.04,34.11,34.04,34.11,36400.0,26.359,26.4132,26.359,26.4132,36400.0
2012-01-11 12:20:00,34.1,34.11,34.08,34.08,17600.0,26.4054,26.4132,26.39,26.39,17600.0
2012-01-11 12:25:00,34.08,34.09,34.08,34.09,14300.0,26.39,26.3977,26.39,26.3977,14300.0
2012-01-11 12:30:00,34.08,34.12,34.07,34.11,18900.0,26.39,26.4209,26.3822,26.4132,18900.0
2012-01-11 12:35:00,34.12,34.15,34.11,34.14,24500.0,26.4209,26.4442,26.4132,26.4364,24500.0
2012-01-11 12:40:00,34.14,34.21,34.14,34.2,38700.0,26.4364,26.4906,26.4364,26.4829,38700.0
2012-01-11 12:45:00,34.2,34.25,34.19,34.25,34600.0,26.4829,26.5216,26.4751,26.5216,34600.0
2012-01-11 12:50:00,34.25,34.28,34.25,34.27,27900.0,26.5216,26.5448,26.5216,26.5371,27900.0
2012-01-11 12:55:00,34.26,34.31,34.25,34.28,55200.0,26.5293,26.5681,26.5216,26.5448,55200.0
2012-01-11 13:00:00,34.27,34.32,34.27,34.29,41000.0,26.5371,26.5758,26.5371,26.5526,41000.0
2012-01-11 13:05:00,34.29,34.3,34.28,34.3,32800.0,26.5526,26.5603,26.5448,26.5603,32800.0
2012-01-11 13:10:00,34.3,34.32,34.28,34.3,26400.0,26.5603,26.5758,26.5448,26.5603,26400.0
2012-01-11 13:15:00,34.31,34.33,34.3,34.32,23600.0,26.5681,26.5835,26.5603,26.5758,23600.0
2012-01-11 13:20:00,34.31,34.35,34.31,34.34,23900.0,26.5681,26.599,26.5681,26.5913,23900.0
2012-01-11 13:25:00,34.34,34.36,34.31,34.33,34200.0,26.5913,26.6068,26.5681,26.5835,34200.0
2012-01-11 13:30:00,34.33,34.33,34.29,34.3,22000.0,26.5835,26.5835,26.5526,26.5603,22000.0
2012-01-11 13:35:00,34.3,34.31,34.27,34.28,42800.0,26.5603,26.5681,26.5371,26.5448,42800.0
2012-01-11 13:40:00,34.29,34.29,34.22,34.22,31600.0,26.5526,26.5526,26.4984,26.4984,31600.0
2012-01-11 13:45:00,34.23,34.26,34.22,34.24,43400.0,26.5061,26.5293,26.4984,26.5139,43400.0
2012-01-11 13:50:00,34.23,34.25,34.16,34.16,26600.0,26.5061,26.5216,26.4519,26.4519,26600.0
2012-01-11 13:55:00,34.16,34.19,34.14,34.15,32400.0,26.4519,26.4751,26.4364,26.4442,32400.0
2012-01-11 14:00:00,34.15,34.18,34.14,34.14,27000.0,26.4442,26.4674,26.4364,26.4364,27000.0
2012-01-11 14:05:00,34.14,34.18,34.12,34.17,42700.0,26.4364,26.4674,26.4209,26.4596,42700.0
2012-01-11 14:10:00,34.17,34.2,34.16,34.2,33400.0,26.4596,26.4829,26.4519,26.4829,33400.0
2012-01-11 14:15:00,34.19,34.24,34.19,34.24,44600.0,26.4751,26.5139,26.4751,26.5139,44600.0
2012-01-11 14:20:00,34.23,34.24,34.19,34.21,50200.0,26.5061,26.5139,26.4751,26.4906,50200.0
2012-01-11 14:25:00,34.21,34.26,34.2,34.22,65400.0,26.4906,26.5293,26.4829,26.4984,65400.0
2012-01-11 14:30:00,34.22,34.27,34.22,34.24,68100.0,26.4984,26.5371,26.4984,26.5139,68100.0
2012-01-11 14:35:00,34.23,34.31,34.23,34.3,65400.0,26.5061,26.5681,26.5061,26.5603,65400.0
2012-01-11 14:40:00,34.31,34.36,34.3,34.31,59400.0,26.5681,26.6068,26.5603,26.5681,59400.0
2012-01-11 14:45:00,34.32,34.33,34.26,34.27,59300.0,26.5758,26.5835,26.5293,26.5371,59300.0
2012-01-11 14:50:00,34.28,34.28,34.22,34.22,18100.0,26.5448,26.5448,26.4984,26.4984,18100.0
2012-01-11 14:55:00,34.23,34.23,34.12,34.14,175800.0,26.5061,26.5061,26.4209,26.4364,175800.0
2012-01-11 15:00:00,34.14,34.17,34.13,34.16,69300.0,26.4364,26.4596,26.4287,26.4519,69300.0
2012-01-11 15:05:00,34.17,34.17,34.1,34.11,37600.0,26.4596,26.4596,26.4054,26.4132,37600.0
2012-01-11 15:10:00,34.11,34.14,34.1,34.11,69400.0,26.4132,26.4364,26.4054,26.4132,69400.0
2012-01-11 15:15:00,34.12,34.14,34.11,34.14,35300.0,26.4209,26.4364,26.4132,26.4364,35300.0
2012-01-11 15:20:00,34.14,34.18,34.13,34.18,65700.0,26.4364,26.4674,26.4287,26.4674,65700.0
2012-01-11 15:25:00,34.18,34.28,34.18,34.27,59400.0,26.4674,26.5448,26.4674,26.5371,59400.0
2012-01-11 15:30:00,34.27,34.3,34.27,34.3,65500.0,26.5371,26.5603,26.5371,26.5603,65500.0
2012-01-11 15:35:00,34.3,34.33,34.29,34.33,60900.0,26.5603,26.5835,26.5526,26.5835,60900.0
2012-01-11 15:40:00,34.33,34.37,34.33,34.36,131300.0,26.5835,26.6145,26.5835,26.6068,131300.0
2012-01-11 15:45:00,34.35,34.39,34.34,34.37,257700.0,26.599,26.63,26.5913,26.6145,257700.0
2012-01-11 15:50:00,34.37,34.4,34.37,34.39,143100.0,26.6145,26.6377,26.6145,26.63,143100.0
2012-01-11 15:55:00,34.39,34.41,34.32,34.35,321100.0,26.63,26.6455,26.5758,26.599,321100.0
2012-01-12 09:30:00,34.4,34.45,34.39,34.43,67600.0,26.6377,26.6765,26.63,26.661,67600.0
2012-01-12 09:35:00,34.45,34.53,34.45,34.47,45400.0,26.6765,26.7384,26.6765,26.692,45400.0
2012-01-12 09:40:00,34.46,34.46,34.29,34.3,22900.0,26.6842,26.6842,26.5526,26.5603,22900.0
2012-01-12 09:45:00,34.31,34.36,34.31,34.35,39300.0,26.5681,26.6068,26.5681,26.599,39300.0
2012-01-12 09:50:00,34.35,34.46,34.35,34.42,44000.0,26.599,26.6842,26.599,26.6532,44000.0
2012-01-12 09:55:00,34.44,34.5,34.43,34.45,20500.0,26.6687,26.7152,26.661,26.6765,20500.0
2012-01-12 10:00:00,34.45,34.51,34.43,34.48,45200.0,26.6765,26.7229,26.661,26.6997,45200.0
2012-01-12 10:05:00,34.48,34.49,34.34,34.35,53200.0,26.6997,26.7074,26.5913,26.599,53200.0
2012-01-12 10:10:00,34.35,34.35,34.28,34.3,38400.0,26.599,26.599,26.5448,26.5603,38400.0
2012-01-12 10:15:00,34.29,34.32,34.27,34.31,52800.0,26.5526,26.5758,26.5371,26.5681,52800.0
2012-01-12 10:20:00,34.31,34.35,34.3,34.3,53700.0,26.5681,26.599,26.5603,26.5603,53700.0
2012-01-12 10:25:00,34.3,34.39,34.3,34.36,72400.0,26.5603,26.63,26.5603,26.6068,72400.0
2012-01-12 10:30:00,34.36,34.43,34.35,34.43,65200.0,26.6068,26.661,26.599,26.661,65200.0
2012-01-12 10:35:00,34.43,34.43,34.39,34.4,61600.0,26.661,26.661,26.63,26.6377,61600.0
2012-01-12 10:40:00,34.4,34.41,34.28,34.29,162800.0,26.6377,26.6455,26.5448,26.5526,162800.0
2012-01-12 10:45:00,34.29,34.35,34.29,34.35,46300.0,26.5526,26.599,26.5526,26.599,46300.0
2012-01-12 10:50:00,34.35,34.39,34.34,34.39,33100.0,26.599,26.63,26.5913,26.63,33100.0
2012-01-12 10:55:00,34.39,34.47,34.39,34.47,45000.0,26.63,26.692,26.63,26.692,45000.0
2012-01-12 11:00:00,34.47,34.53,34.46,34.53,75500.0,26.692,26.7384,26.6842,26.7384,75500.0
2012-01-12 11:05:00,34.53,34.72,34.52,34.68,259800.0,26.7384,26.8855,26.7307,26.8546,259800.0
2012-01-12 11:10:00,34.69,34.85,34.68,34.84,236100.0,26.8623,26.9862,26.8546,26.9785,236100.0
2012-01-12 11:15:00,34.84,34.98,34.82,34.82,235900.0,26.9785,27.0869,26.963,26.963,235900.0
2012-01-12 11:20:00,34.83,34.88,34.77,34.84,131800.0,26.9707,27.0094,26.9243,26.9785,131800.0
2012-01-12 11:25:00,34.84,34.97,34.84,34.97,89200.0,26.9785,27.0791,26.9785,27.0791,89200.0
2012-01-12 11:30:00,34.97,35.0,34.82,34.88,146600.0,27.0791,27.1024,26.963,27.0094,146600.0
2012-01-12 11:35:00,34.87,34.91,34.85,34.91,28500.0,27.0017,27.0327,26.9862,27.0327,28500.0
2012-01-12 11:40:00,34.91,34.98,34.89,34.96,36300.0,27.0327,27.0869,27.0172,27.0714,36300.0
2012-01-12 11:45:00,34.97,35.03,34.96,35.01,51900.0,27.0791,27.1256,27.0714,27.1101,51900.0
2012-01-12 11:50:00,35.01,35.06,35.01,35.05,91200.0,27.1101,27.1488,27.1101,27.1411,91200.0
2012-01-12 11:55:00,35.05,35.07,34.9,34.91,67600.0,27.1411,27.1566,27.0249,27.0327,67600.0
2012-01-12 12:00:00,34.91,34.94,34.89,34.9,23100.0,27.0327,27.0559,27.0172,27.0249,23100.0
2012-01-12 12:05:00,34.9,34.97,34.86,34.97,62100.0,27.0249,27.0791,26.994,27.0791,62100.0
2012-01-12 12:10:00,34.97,35.0,34.92,34.94,32400.0,27.0791,27.1024,27.0404,27.0559,32400.0
2012-01-12 12:15:00,34.94,34.94,34.91,34.91,22400.0,27.0559,27.0559,27.0327,27.0327,22400.0
2012-01-12 12:20:00,34.91,34.92,34.87,34.88,12300.0,27.0327,27.0404,27.0017,27.0094,12300.0
2012-01-12 12:25:00,34.87,34.88,34.86,34.86,33200.0,27.0017,27.0094,26.994,26.994,33200.0
2012-01-12 12:30:00,34.85,34.86,34.84,34.84,20600.0,26.9862,26.994,26.9785,26.9785,20600.0
2012-01-12 12:35:00,34.84,34.86,34.83,34.85,27900.0,26.9785,26.994,26.9707,26.9862,27900.0
2012-01-12 12:40:00,34.84,34.88,34.83,34.87,29700.0,26.9785,27.0094,26.9707,27.0017,29700.0
2012-01-12 12:45:00,34.87,34.89,34.84,34.84,21700.0,27.0017,27.0172,26.9785,26.9785,21700.0
2012-01-12 12:50:00,34.84,34.86,34.84,34.86,21700.0,26.9785,26.994,26.9785,26.994,21700.0
2012-01-12 12:55:00,34.85,34.87,34.83,34.83,25900.0,26.9862,27.0017,26.9707,26.9707,25900.0
2012-01-12 13:00:00,34.84,34.89,34.83,34.88,24300.0,26.9785,27.0172,26.9707,27.0094,24300.0
2012-01-12 13:05:00,34.88,34.93,34.87,34.87,44100.0,27.0094,27.0482,27.0017,27.0017,44100.0
2012-01-12 13:10:00,34.87,34.9,34.86,34.89,13700.0,27.0017,27.0249,26.994,27.0172,13700.0
2012-01-12 13:15:00,34.88,34.9,34.88,34.9,14000.0,27.0094,27.0249,27.0094,27.0249,14000.0
2012-01-12 13:20:00,34.89,34.92,34.89,34.92,11200.0,27.0172,27.0404,27.0172,27.0404,11200.0
2012-01-12 13:25:00,34.91,34.95,34.91,34.93,15100.0,27.0327,27.0636,27.0327,27.0482,15100.0
2012-01-12 13:30:00,34.93,34.94,34.91,34.92,13500.0,27.0482,27.0559,27.0327,27.0404,13500.0
2012-01-12 13:35:00,34.93,34.93,34.87,34.87,22300.0,27.0482,27.0482,27.0017,27.0017,22300.0
2012-01-12 13:40:00,34.86,34.89,34.85,34.87,24900.0,26.994,27.0172,26.9862,27.0017,24900.0
2012-01-12 13:45:00,34.87,34.88,34.86,34.87,12500.0,27.0017,27.0094,26.994,27.0017,12500.0
2012-01-12 13:50:00,34.87,34.95,34.87,34.94,47600.0,27.0017,27.0636,27.0017,27.0559,47600.0
2012-01-12 13:55:00,34.95,34.97,34.94,34.96,19800.0,27.0636,27.0791,27.0559,27.0714,19800.0
2012-01-12 14:00:00,34.95,34.97,34.92,34.92,17400.0,27.0636,27.0791,27.0404,27.0404,17400.0
2012-01-12 14:05:00,34.92,34.93,34.88,34.88,33200.0,27.0404,27.0482,27.0094,27.0094,33200.0
2012-01-12 14:10:00,34.88,34.93,34.88,34.92,30600.0,27.0094,27.0482,27.0094,27.0404,30600.0
2012-01-12 14:15:00,34.92,34.93,34.9,34.9,17200.0,27.0404,27.0482,27.0249,27.0249,17200.0
2012-01-12 14:20:00,34.91,34.94,34.91,34.94,15600.0,27.0327,27.0559,27.0327,27.0559,15600.0
2012-01-12 14:25:00,34.94,34.98,34.93,34.95,19200.0,27.0559,27.0869,27.0482,27.0636,19200.0
2012-01-12 14:30:00,34.94,35.09,34.94,35.09,77400.0,27.0559,27.1721,27.0559,27.1721,77400.0
2012-01-12 14:35:00,35.08,35.23,35.08,35.18,219100.0,27.1643,27.2805,27.1643,27.2417,219100.0
2012-01-12 14:40:00,35.18,35.19,35.13,35.18,57300.0,27.2417,27.2495,27.203,27.2417,57300.0
2012-01-12 14:45:00,35.18,35.2,35.11,35.12,73500.0,27.2417,27.2572,27.1875,27.1953,73500.0
2012-01-12 14:50:00,35.12,35.13,35.07,35.1,31300.0,27.1953,27.203,27.1566,27.1798,31300.0
2012-01-12 14:55:00,35.1,35.11,35.06,35.09,22500.0,27.1798,27.1875,27.1488,27.1721,22500.0
2012-01-12 15:00:00,35.08,35.09,35.04,35.05,32300.0,27.1643,27.1721,27.1333,27.1411,32300.0
2012-01-12 15:05:00,35.05,35.09,35.05,35.09,38600.0,27.1411,27.1721,27.1411,27.1721,38600.0
2012-01-12 15:10:00,35.09,35.09,35.07,35.09,32100.0,27.1721,27.1721,27.1566,27.1721,32100.0
2012-01-12 15:15:00,35.09,35.14,35.07,35.07,47800.0,27.1721,27.2108,27.1566,27.1566,47800.0
2012-01-12 15:20:00,35.07,35.2,35.07,35.19,62600.0,27.1566,27.2572,27.1566,27.2495,62600.0
2012-01-12 15:25:00,35.19,35.2,35.16,35.17,65700.0,27.2495,27.2572,27.2263,27.234,65700.0
2012-01-12 15:30:00,35.17,35.18,35.14,35.14,43500.0,27.234,27.2417,27.2108,27.2108,43500.0
2012-01-12 15:35:00,35.14,35.18,35.14,35.17,65800.0,27.2108,27.2417,27.2108,27.234,65800.0
2012-01-12 15:40:00,35.18,35.21,35.15,35.21,94600.0,27.2417,27.265,27.2185,27.265,94600.0
2012-01-12 15:45:00,35.22,35.23,35.2,35.21,103900.0,27.2727,27.2805,27.2572,27.265,103900.0
2012-01-12 15:50:00,35.2,35.21,35.15,35.15,81700.0,27.2572,27.265,27.2185,27.2185,81700.0
2012-01-12 15:55:00,35.15,35.16,35.13,35.14,169700.0,27.2185,27.2263,27.203,27.2108,169700.0
2012-01-13 09:30:00,34.33,34.42,34.14,34.3,257900.0,26.5835,26.6532,26.4364,26.5603,257900.0
2012-01-13 09:35:00,34.29,34.47,34.29,34.43,95100.0,26.5526,26.692,26.5526,26.661,95100.0
2012-01-13 09:40:00,34.42,34.43,34.29,34.31,99800.0,26.6532,26.661,26.5526,26.5681,99800.0
2012-01-13 09:45:00,34.31,34.44,34.31,34.38,55500.0,26.5681,26.6687,26.5681,26.6223,55500.0
2012-01-13 09:50:00,34.38,34.38,34.29,34.35,116300.0,26.6223,26.6223,26.5526,26.599,116300.0
2012-01-13 09:55:00,34.38,34.39,34.25,34.27,90800.0,26.6223,26.63,26.5216,26.5371,90800.0
2012-01-13 10:00:00,34.26,34.27,34.12,34.23,260500.0,26.5293,26.5371,26.4209,26.5061,260500.0
2012-01-13 10:05:00,34.23,34.23,34.01,34.02,96300.0,26.5061,26.5061,26.3358,26.3435,96300.0
2012-01-13 10:10:00,34.01,34.02,33.89,33.94,121100.0,26.3358,26.3435,26.2428,26.2815,121100.0
2012-01-13 10:15:00,33.94,33.95,33.89,33.91,73000.0,26.2815,26.2893,26.2428,26.2583,73000.0
2012-01-13 10:20:00,33.91,33.93,33.81,33.91,86300.0,26.2583,26.2738,26.1809,26.2583,86300.0
2012-01-13 10:25:00,33.91,34.03,33.91,33.98,57800.0,26.2583,26.3512,26.2583,26.3125,57800.0
2012-01-13 10:30:00,33.99,34.01,33.92,33.93,36800.0,26.3203,26.3358,26.2661,26.2738,36800.0
2012-01-13 10:35:00,33.93,34.01,33.89,34.0,54300.0,26.2738,26.3358,26.2428,26.328,54300.0
2012-01-13 10:40:00,33.99,34.0,33.96,33.99,32700.0,26.3203,26.328,26.297,26.3203,32700.0
2012-01-13 10:45:00,33.99,34.03,33.99,34.01,24300.0,26.3203,26.3512,26.3203,26.3358,24300.0
2012-01-13 10:50:00,34.01,34.08,34.01,34.08,37300.0,26.3358,26.39,26.3358,26.39,37300.0
2012-01-13 10:55:00,34.07,34.15,34.07,34.13,57200.0,26.3822,26.4442,26.3822,26.4287,57200.0
2012-01-13 11:00:00,34.14,34.16,34.13,34.16,28100.0,26.4364,26.4519,26.4287,26.4519,28100.0
2012-01-13 11:05:00,34.16,34.22,34.15,34.19,46700.0,26.4519,26.4984,26.4442,26.4751,46700.0
2012-01-13 11:10:00,34.19,34.2,34.12,34.16,40900.0,26.4751,26.4829,26.4209,26.4519,40900.0
2012-01-13 11:15:00,34.16,34.16,34.11,34.15,60900.0,26.4519,26.4519,26.4132,26.4442,60900.0
2012-01-13 11:20:00,34.15,34.16,34.13,34.16,34300.0,26.4442,26.4519,26.4287,26.4519,34300.0
2012-01-13 11:25:00,34.17,34.18,34.08,34.13,39100.0,26.4596,26.4674,26.39,26.4287,39100.0
2012-01-13 11:30:00,34.13,34.15,34.08,34.09,38200.0,26.4287,26.4442,26.39,26.3977,38200.0
2012-01-13 11:35:00,34.08,34.13,34.05,34.08,40000.0,26.39,26.4287,26.3667,26.39,40000.0
2012-01-13 11:40:00,34.08,34.09,34.04,34.05,26700.0,26.39,26.3977,26.359,26.3667,26700.0
2012-01-13 11:45:00,34.04,34.09,33.99,34.09,42300.0,26.359,26.3977,26.3203,26.3977,42300.0
2012-01-13 11:50:00,34.09,34.14,34.08,34.08,22000.0,26.3977,26.4364,26.39,26.39,22000.0
2012-01-13 11:55:00,34.09,34.11,34.05,34.05,16900.0,26.3977,26.4132,26.3667,26.3667,16900.0
2012-01-13 12:00:00,34.05,34.05,33.98,34.0,23900.0,26.3667,26.3667,26.3125,26.328,23900.0
2012-01-13 12:05:00,34.0,34.04,33.98,34.0,49400.0,26.328,26.359,26.3125,26.328,49400.0
2012-01-13 12:10:00,34.0,34.0,33.92,33.94,35200.0,26.328,26.328,26.2661,26.2815,35200.0
2012-01-13 12:15:00,33.94,33.95,33.88,33.89,88900.0,26.2815,26.2893,26.2351,26.2428,88900.0
2012-01-13 12:20:00,33.89,33.93,33.88,33.89,45500.0,26.2428,26.2738,26.2351,26.2428,45500.0
2012-01-13 12:25:00,33.9,33.95,33.89,33.94,42100.0,26.2506,26.2893,26.2428,26.2815,42100.0
2012-01-13 12:30:00,33.95,33.95,33.91,33.92,18700.0,26.2893,26.2893,26.2583,26.2661,18700.0
2012-01-13 12:35:00,33.91,33.96,33.87,33.95,56600.0,26.2583,26.297,26.2273,26.2893,56600.0
2012-01-13 12:40:00,33.95,34.01,33.93,34.0,31700.0,26.2893,26.3358,26.2738,26.328,31700.0
2012-01-13 12:45:00,34.01,34.07,33.99,33.99,108400.0,26.3358,26.3822,26.3203,26.3203,108400.0
2012-01-13 12:50:00,33.99,34.02,33.99,34.01,49500.0,26.3203,26.3435,26.3203,26.3358,49500.0
2012-01-13 12:55:00,34.02,34.03,33.99,34.02,21100.0,26.3435,26.3512,26.3203,26.3435,21100.0
2012-01-13 13:00:00,34.02,34.03,33.99,34.01,27100.0,26.3435,26.3512,26.3203,26.3358,27100.0
2012-01-13 13:05:00,34.01,34.01,33.94,33.94,27200.0,26.3358,26.3358,26.2815,26.2815,27200.0
2012-01-13 13:10:00,33.95,34.02,33.93,34.0,79300.0,26.2893,26.3435,26.2738,26.328,79300.0
2012-01-13 13:15:00,33.99,34.01,33.94,34.0,13800.0,26.3203,26.3358,26.2815,26.328,13800.0
2012-01-13 13:20:00,34.0,34.03,33.98,34.03,27600.0,26.328,26.3512,26.3125,26.3512,27600.0
2012-01-13 13:25:00,34.03,34.04,34.0,34.03,33700.0,26.3512,26.359,26.328,26.3512,33700.0
2012-01-13 13:30:00,34.04,34.04,34.02,34.02,66100.0,26.359,26.359,26.3435,26.3435,66100.0
2012-01-13 13:35:00,34.02,34.04,34.01,34.04,73800.0,26.3435,26.359,26.3358,26.359,73800.0
2012-01-13 13:40:00,34.03,34.06,34.02,34.02,29400.0,26.3512,26.3745,26.3435,26.3435,29400.0
2012-01-13 13:45:00,34.02,34.09,34.02,34.09,27600.0,26.3435,26.3977,26.3435,26.3977,27600.0
2012-01-13 13:50:00,34.09,34.16,34.08,34.16,68900.0,26.3977,26.4519,26.39,26.4519,68900.0
2012-01-13 13:55:00,34.15,34.16,34.15,34.16,51600.0,26.4442,26.4519,26.4442,26.4519,51600.0
2012-01-13 14:00:00,34.16,34.17,34.12,34.14,48600.0,26.4519,26.4596,26.4209,26.4364,48600.0
2012-01-13 14:05:00,34.14,34.16,34.13,34.15,54800.0,26.4364,26.4519,26.4287,26.4442,54800.0
2012-01-13 14:10:00,34.15,34.16,34.12,34.16,56900.0,26.4442,26.4519,26.4209,26.4519,56900.0
2012-01-13 14:15:00,34.16,34.19,34.15,34.16,52100.0,26.4519,26.4751,26.4442,26.4519,52100.0
2012-01-13 14:20:00,34.17,34.24,34.17,34.22,72900.0,26.4596,26.5139,26.4596,26.4984,72900.0
2012-01-13 14:25:00,34.22,34.31,34.22,34.28,155700.0,26.4984,26.5681,26.4984,26.5448,155700.0
2012-01-13 14:30:00,34.29,34.32,34.29,34.31,39900.0,26.5526,26.5758,26.5526,26.5681,39900.0
2012-01-13 14:35:00,34.32,34.36,34.31,34.33,53300.0,26.5758,26.6068,26.5681,26.5835,53300.0
2012-01-13 14:40:00,34.33,34.33,34.29,34.3,68600.0,26.5835,26.5835,26.5526,26.5603,68600.0
2012-01-13 14:45:00,34.3,34.32,34.27,34.3,113500.0,26.5603,26.5758,26.5371,26.5603,113500.0
2012-01-13 14:50:00,34.29,34.34,34.29,34.34,72700.0,26.5526,26.5913,26.5526,26.5913,72700.0
2012-01-13 14:55:00,34.34,34.37,34.33,34.34,23700.0,26.5913,26.6145,26.5835,26.5913,23700.0
2012-01-13 15:00:00,34.33,34.34,34.29,34.3,33800.0,26.5835,26.5913,26.5526,26.5603,33800.0
2012-01-13 15:05:00,34.3,34.3,34.24,34.29,45200.0,26.5603,26.5603,26.5139,26.5526,45200.0
2012-01-13 15:10:00,34.29,34.29,34.22,34.24,55500.0,26.5526,26.5526,26.4984,26.5139,55500.0
2012-01-13 15:15:00,34.24,34.25,34.21,34.21,26500.0,26.5139,26.5216,26.4906,26.4906,26500.0
2012-01-13 15:20:00,34.21,34.22,34.16,34.19,55900.0,26.4906,26.4984,26.4519,26.4751,55900.0
2012-01-13 15:25:00,34.2,34.23,34.19,34.2,28400.0,26.4829,26.5061,26.4751,26.4829,28400.0
2012-01-13 15:30:00,34.2,34.23,34.19,34.22,40900.0,26.4829,26.5061,26.4751,26.4984,40900.0
2012-01-13 15:35:00,34.22,34.29,34.22,34.25,58900.0,26.4984,26.5526,26.4984,26.5216,58900.0
2012-01-13 15:40:00,34.26,34.34,34.26,34.31,91900.0,26.5293,26.5913,26.5293,26.5681,91900.0
2012-01-13 15:45:00,34.32,34.34,34.32,34.33,84200.0,26.5758,26.5913,26.5758,26.5835,84200.0
2012-01-13 15:50:00,34.33,34.33,34.25,34.28,96000.0,26.5835,26.5835,26.5216,26.5448,96000.0
2012-01-13 15:55:00,34.28,34.3,34.24,34.29,274000.0,26.5448,26.5603,26.5139,26.5526,274000.0
2012-01-17 09:30:00,29.47,29.98,29.3,29.83,2664100.0,22.8202,23.2151,22.6885,23.099,2664100.0
2012-01-17 09:35:00,29.82,29.95,29.7,29.85,1503400.0,23.0912,23.1919,22.9983,23.1144,1503400.0
2012-01-17 09:40:00,29.85,29.86,29.7,29.71,1042200.0,23.1144,23.1222,22.9983,23.006,1042200.0
2012-01-17 09:45:00,29.71,29.71,29.3,29.3,1532600.0,23.006,23.006,22.6885,22.6885,1532600.0
2012-01-17 09:50:00,29.3,29.43,29.22,29.35,1506800.0,22.6885,22.7892,22.6266,22.7273,1506800.0
2012-01-17 09:55:00,29.35,29.56,29.28,29.56,1228600.0,22.7273,22.8899,22.6731,22.8899,1228600.0
2012-01-17 10:00:00,29.56,29.69,29.54,29.66,975300.0,22.8899,22.9905,22.8744,22.9673,975300.0
2012-01-17 10:05:00,29.67,29.67,29.49,29.51,917100.0,22.9751,22.9751,22.8357,22.8512,917100.0
2012-01-17 10:10:00,29.5,29.68,29.47,29.68,667100.0,22.8434,22.9828,22.8202,22.9828,667100.0
2012-01-17 10:15:00,29.68,29.75,29.64,29.75,936300.0,22.9828,23.037,22.9518,23.037,936300.0
2012-01-17 10:20:00,29.74,29.83,29.72,29.82,590700.0,23.0293,23.099,23.0138,23.0912,590700.0
2012-01-17 10:25:00,29.82,29.82,29.7,29.75,590600.0,23.0912,23.0912,22.9983,23.037,590600.0
2012-01-17 10:30:00,29.75,29.81,29.73,29.8,463400.0,23.037,23.0835,23.0215,23.0757,463400.0
2012-01-17 10:35:00,29.77,29.77,29.65,29.75,464200.0,23.0525,23.0525,22.9596,23.037,464200.0
2012-01-17 10:40:00,29.75,29.75,29.63,29.67,391100.0,23.037,23.037,22.9441,22.9751,391100.0
2012-01-17 10:45:00,29.67,29.68,29.63,29.64,1202900.0,22.9751,22.9828,22.9441,22.9518,1202900.0
2012-01-17 10:50:00,29.65,29.65,29.57,29.59,329900.0,22.9596,22.9596,22.8976,22.9131,329900.0
2012-01-17 10:55:00,29.59,29.59,29.47,29.48,444900.0,22.9131,22.9131,22.8202,22.8279,444900.0
2012-01-17 11:00:00,29.48,29.49,29.35,29.36,863500.0,22.8279,22.8357,22.7273,22.735,863500.0
2012-01-17 11:05:00,29.36,29.55,29.35,29.5,512400.0,22.735,22.8821,22.7273,22.8434,512400.0
2012-01-17 11:10:00,29.49,29.5,29.4,29.44,347700.0,22.8357,22.8434,22.766,22.797,347700.0
2012-01-17 11:15:00,29.44,29.45,29.39,29.4,277000.0,22.797,22.8047,22.7582,22.766,277000.0
2012-01-17 11:20:00,29.39,29.54,29.38,29.52,464900.0,22.7582,22.8744,22.7505,22.8589,464900.0
2012-01-17 11:25:00,29.52,29.63,29.47,29.51,384700.0,22.8589,22.9441,22.8202,22.8512,384700.0
2012-01-17 11:30:00,29.5,29.61,29.48,29.52,485400.0,22.8434,22.9286,22.8279,22.8589,485400.0
2012-01-17 11:35:00,29.53,29.68,29.5,29.62,556200.0,22.8666,22.9828,22.8434,22.9363,556200.0
2012-01-17 11:40:00,29.63,29.63,29.51,29.52,228200.0,22.9441,22.9441,22.8512,22.8589,228200.0
2012-01-17 11:45:00,29.52,29.52,29.45,29.5,243400.0,22.8589,22.8589,22.8047,22.8434,243400.0
2012-01-17 11:50:00,29.5,29.56,29.46,29.56,235200.0,22.8434,22.8899,22.8124,22.8899,235200.0
2012-01-17 11:55:00,29.56,29.56,29.48,29.49,147200.0,22.8899,22.8899,22.8279,22.8357,147200.0
2012-01-17 12:00:00,29.48,29.55,29.48,29.55,176400.0,22.8279,22.8821,22.8279,22.8821,176400.0
2012-01-17 12:05:00,29.54,29.55,29.49,29.5,266700.0,22.8744,22.8821,22.8357,22.8434,266700.0
2012-01-17 12:10:00,29.5,29.5,29.47,29.48,244400.0,22.8434,22.8434,22.8202,22.8279,244400.0
2012-01-17 12:15:00,29.47,29.53,29.47,29.51,221000.0,22.8202,22.8666,22.8202,22.8512,221000.0
2012-01-17 12:20:00,29.51,29.54,29.49,29.5,340500.0,22.8512,22.8744,22.8357,22.8434,340500.0
2012-01-17 12:25:00,29.5,29.51,29.46,29.46,220300.0,22.8434,22.8512,22.8124,22.8124,220300.0
2012-01-17 12:30:00,29.47,29.47,29.4,29.4,237800.0,22.8202,22.8202,22.766,22.766,237800.0
2012-01-17 12:35:00,29.4,29.46,29.4,29.46,294400.0,22.766,22.8124,22.766,22.8124,294400.0
2012-01-17 12:40:00,29.46,29.46,29.42,29.43,107400.0,22.8124,22.8124,22.7815,22.7892,107400.0
2012-01-17 12:45:00,29.43,29.45,29.42,29.44,108600.0,22.7892,22.8047,22.7815,22.797,108600.0
2012-01-17 12:50:00,29.45,29.45,29.41,29.42,182700.0,22.8047,22.8047,22.7737,22.7815,182700.0
2012-01-17 12:55:00,29.42,29.44,29.41,29.43,417800.0,22.7815,22.797,22.7737,22.7892,417800.0
2012-01-17 13:00:00,29.42,29.49,29.42,29.47,149900.0,22.7815,22.8357,22.7815,22.8202,149900.0
2012-01-17 13:05:00,29.47,29.62,29.47,29.6,349700.0,22.8202,22.9363,22.8202,22.9209,349700.0
2012-01-17 13:10:00,29.6,29.6,29.5,29.6,359800.0,22.9209,22.9209,22.8434,22.9209,359800.0
2012-01-17 13:15:00,29.6,29.65,29.59,29.63,233600.0,22.9209,22.9596,22.9131,22.9441,233600.0
2012-01-17 13:20:00,29.64,29.64,29.58,29.59,169500.0,22.9518,22.9518,22.9054,22.9131,169500.0
2012-01-17 13:25:00,29.59,29.59,29.53,29.54,125900.0,22.9131,22.9131,22.8666,22.8744,125900.0
2012-01-17 13:30:00,29.54,29.57,29.53,29.57,254700.0,22.8744,22.8976,22.8666,22.8976,254700.0
2012-01-17 13:35:00,29.57,29.57,29.54,29.55,131000.0,22.8976,22.8976,22.8744,22.8821,131000.0
2012-01-17 13:40:00,29.55,29.55,29.53,29.53,104000.0,22.8821,22.8821,22.8666,22.8666,104000.0
2012-01-17 13:45:00,29.53,29.53,29.47,29.5,324100.0,22.8666,22.8666,22.8202,22.8434,324100.0
2012-01-17 13:50:00,29.5,29.51,29.48,29.5,354500.0,22.8434,22.8512,22.8279,22.8434,354500.0
2012-01-17 13:55:00,29.5,29.5,29.46,29.47,95400.0,22.8434,22.8434,22.8124,22.8202,95400.0
2012-01-17 14:00:00,29.46,29.47,29.45,29.46,368900.0,22.8124,22.8202,22.8047,22.8124,368900.0
2012-01-17 14:05:00,29.46,29.5,29.46,29.49,265700.0,22.8124,22.8434,22.8124,22.8357,265700.0
2012-01-17 14:10:00,29.49,29.5,29.48,29.49,180000.0,22.8357,22.8434,22.8279,22.8357,180000.0
2012-01-17 14:15:00,29.5,29.5,29.45,29.47,258600.0,22.8434,22.8434,22.8047,22.8202,258600.0
2012-01-17 14:20:00,29.47,29.47,29.45,29.46,105800.0,22.8202,22.8202,22.8047,22.8124,105800.0
2012-01-17 14:25:00,29.46,29.5,29.45,29.49,151700.0,22.8124,22.8434,22.8047,22.8357,151700.0
2012-01-17 14:30:00,29.49,29.54,29.48,29.53,242600.0,22.8357,22.8744,22.8279,22.8666,242600.0
2012-01-17 14:35:00,29.52,29.58,29.52,29.58,496900.0,22.8589,22.9054,22.8589,22.9054,496900.0
2012-01-17 14:40:00,29.56,29.59,29.55,29.55,205100.0,22.8899,22.9131,22.8821,22.8821,205100.0
2012-01-17 14:45:00,29.55,29.56,29.54,29.55,155000.0,22.8821,22.8899,22.8744,22.8821,155000.0
2012-01-17 14:50:00,29.55,29.55,29.54,29.54,155200.0,22.8821,22.8821,22.8744,22.8744,155200.0
2012-01-17 14:55:00,29.55,29.67,29.54,29.66,516100.0,22.8821,22.9751,22.8744,22.9673,516100.0
2012-01-17 15:00:00,29.66,29.72,29.65,29.67,401100.0,22.9673,23.0138,22.9596,22.9751,401100.0
2012-01-17 15:05:00,29.67,29.68,29.6,29.64,464500.0,22.9751,22.9828,22.9209,22.9518,464500.0
2012-01-17 15:10:00,29.64,29.64,29.58,29.58,279300.0,22.9518,22.9518,22.9054,22.9054,279300.0
2012-01-17 15:15:00,29.58,29.59,29.49,29.5,295200.0,22.9054,22.9131,22.8357,22.8434,295200.0
2012-01-17 15:20:00,29.5,29.55,29.49,29.53,370300.0,22.8434,22.8821,22.8357,22.8666,370300.0
2012-01-17 15:25:00,29.53,29.57,29.52,29.54,204500.0,22.8666,22.8976,22.8589,22.8744,204500.0
2012-01-17 15:30:00,29.53,29.54,29.5,29.52,431200.0,22.8666,22.8744,22.8434,22.8589,431200.0
2012-01-17 15:35:00,29.52,29.62,29.51,29.62,446200.0,22.8589,22.9363,22.8512,22.9363,446200.0
2012-01-17 15:40:00,29.61,29.62,29.58,29.6,354600.0,22.9286,22.9363,22.9054,22.9209,354600.0
2012-01-17 15:45:00,29.61,29.63,29.57,29.6,694900.0,22.9286,22.9441,22.8976,22.9209,694900.0
2012-01-17 15:50:00,29.6,29.6,29.56,29.58,572900.0,22.9209,22.9209,22.8899,22.9054,572900.0
2012-01-17 15:55:00,29.57,29.58,29.57,29.57,698100.0,22.8976,22.9054,22.8976,22.8976,698100.0
2012-01-18 09:30:00,30.24,30.25,29.98,30.05,537300.0,23.4164,23.4242,23.2151,23.2693,537300.0
2012-01-18 09:35:00,30.04,30.25,30.03,30.17,187200.0,23.2616,23.4242,23.2538,23.3622,187200.0
2012-01-18 09:40:00,30.16,30.17,30.07,30.11,298800.0,23.3545,23.3622,23.2848,23.3158,298800.0
2012-01-18 09:45:00,30.1,30.14,30.08,30.1,232500.0,23.308,23.339,23.2925,23.308,232500.0
2012-01-18 09:50:00,30.11,30.2,30.1,30.19,461500.0,23.3158,23.3855,23.308,23.3777,461500.0
2012-01-18 09:55:00,30.18,30.2,30.12,30.13,229500.0,23.37,23.3855,23.3235,23.3313,229500.0
2012-01-18 10:00:00,30.13,30.25,30.13,30.24,385100.0,23.3313,23.4242,23.3313,23.4164,385100.0
2012-01-18 10:05:00,30.24,30.37,30.24,30.33,346300.0,23.4164,23.5171,23.4164,23.4861,346300.0
2012-01-18 10:10:00,30.32,30.46,30.32,30.46,307400.0,23.4784,23.5868,23.4784,23.5868,307400.0
2012-01-18 10:15:00,30.46,30.46,30.37,30.4,318900.0,23.5868,23.5868,23.5171,23.5403,318900.0
2012-01-18 10:20:00,30.39,30.43,30.35,30.43,199700.0,23.5326,23.5636,23.5016,23.5636,199700.0
2012-01-18 10:25:00,30.43,30.45,30.42,30.45,103500.0,23.5636,23.5791,23.5558,23.5791,103500.0
2012-01-18 10:30:00,30.44,30.54,30.44,30.54,528600.0,23.5713,23.6487,23.5713,23.6487,528600.0
2012-01-18 10:35:00,30.53,30.59,30.53,30.56,249500.0,23.641,23.6875,23.641,23.6642,249500.0
2012-01-18 10:40:00,30.55,30.56,30.5,30.5,211600.0,23.6565,23.6642,23.6178,23.6178,211600.0
2012-01-18 10:45:00,30.51,30.51,30.41,30.42,219300.0,23.6255,23.6255,23.5481,23.5558,219300.0
2012-01-18 10:50:00,30.41,30.42,30.28,30.29,199500.0,23.5481,23.5558,23.4474,23.4552,199500.0
2012-01-18 10:55:00,30.29,30.33,30.25,30.27,164700.0,23.4552,23.4861,23.4242,23.4397,164700.0
2012-01-18 11:00:00,30.26,30.36,30.26,30.35,137500.0,23.4319,23.5094,23.4319,23.5016,137500.0
2012-01-18 11:05:00,30.35,30.36,30.24,30.25,121600.0,23.5016,23.5094,23.4164,23.4242,121600.0
2012-01-18 11:10:00,30.26,30.29,30.22,30.28,213300.0,23.4319,23.4552,23.401,23.4474,213300.0
2012-01-18 11:15:00,30.28,30.31,30.27,30.3,145500.0,23.4474,23.4706,23.4397,23.4629,145500.0
2012-01-18 11:20:00,30.3,30.35,30.3,30.34,67100.0,23.4629,23.5016,23.4629,23.4939,67100.0
2012-01-18 11:25:00,30.35,30.39,30.3,30.31,76300.0,23.5016,23.5326,23.4629,23.4706,76300.0
2012-01-18 11:30:00,30.31,30.37,30.31,30.37,143200.0,23.4706,23.5171,23.4706,23.5171,143200.0
2012-01-18 11:35:00,30.37,30.4,30.31,30.35,110600.0,23.5171,23.5403,23.4706,23.5016,110600.0
2012-01-18 11:40:00,30.35,30.45,30.35,30.42,106500.0,23.5016,23.5791,23.5016,23.5558,106500.0
2012-01-18 11:45:00,30.41,30.45,30.4,30.44,66400.0,23.5481,23.5791,23.5403,23.5713,66400.0
2012-01-18 11:50:00,30.43,30.43,30.33,30.34,130000.0,23.5636,23.5636,23.4861,23.4939,130000.0
2012-01-18 11:55:00,30.34,30.34,30.29,30.3,146300.0,23.4939,23.4939,23.4552,23.4629,146300.0
2012-01-18 12:00:00,30.3,30.32,30.29,30.3,207500.0,23.4629,23.4784,23.4552,23.4629,207500.0
2012-01-18 12:05:00,30.3,30.31,30.3,30.31,97300.0,23.4629,23.4706,23.4629,23.4706,97300.0
2012-01-18 12:10:00,30.31,30.31,30.25,30.26,129300.0,23.4706,23.4706,23.4242,23.4319,129300.0
2012-01-18 12:15:00,30.26,30.28,30.24,30.24,60500.0,23.4319,23.4474,23.4164,23.4164,60500.0
2012-01-18 12:20:00,30.25,30.29,30.24,30.26,67000.0,23.4242,23.4552,23.4164,23.4319,67000.0
2012-01-18 12:25:00,30.27,30.31,30.26,30.29,92600.0,23.4397,23.4706,23.4319,23.4552,92600.0
2012-01-18 12:30:00,30.29,30.31,30.28,30.29,53900.0,23.4552,23.4706,23.4474,23.4552,53900.0
2012-01-18 12:35:00,30.3,30.33,30.29,30.33,48200.0,23.4629,23.4861,23.4552,23.4861,48200.0
2012-01-18 12:40:00,30.33,30.34,30.3,30.31,40400.0,23.4861,23.4939,23.4629,23.4706,40400.0
2012-01-18 12:45:00,30.3,30.32,30.3,30.32,73300.0,23.4629,23.4784,23.4629,23.4784,73300.0
2012-01-18 12:50:00,30.32,30.32,30.31,30.32,49800.0,23.4784,23.4784,23.4706,23.4784,49800.0
2012-01-18 12:55:00,30.31,30.32,30.3,30.31,38400.0,23.4706,23.4784,23.4629,23.4706,38400.0
2012-01-18 13:00:00,30.31,30.31,30.3,30.31,93600.0,23.4706,23.4706,23.4629,23.4706,93600.0
2012-01-18 13:05:00,30.3,30.31,30.3,30.31,33500.0,23.4629,23.4706,23.4629,23.4706,33500.0
2012-01-18 13:10:00,30.3,30.31,30.3,30.3,20200.0,23.4629,23.4706,23.4629,23.4629,20200.0
2012-01-18 13:15:00,30.31,30.31,30.3,30.3,49300.0,23.4706,23.4706,23.4629,23.4629,49300.0
2012-01-18 13:20:00,30.3,30.31,30.3,30.3,27800.0,23.4629,23.4706,23.4629,23.4629,27800.0
2012-01-18 13:25:00,30.3,30.31,30.25,30.3,101500.0,23.4629,23.4706,23.4242,23.4629,101500.0
2012-01-18 13:30:00,30.29,30.3,30.27,30.3,65900.0,23.4552,23.4629,23.4397,23.4629,65900.0
2012-01-18 13:35:00,30.3,30.31,30.3,30.3,67900.0,23.4629,23.4706,23.4629,23.4629,67900.0
2012-01-18 13:40:00,30.3,30.31,30.3,30.3,55100.0,23.4629,23.4706,23.4629,23.4629,55100.0
2012-01-18 13:45:00,30.31,30.31,30.28,30.28,119100.0,23.4706,23.4706,23.4474,23.4474,119100.0
2012-01-18 13:50:00,30.28,30.32,30.27,30.32,111800.0,23.4474,23.4784,23.4397,23.4784,111800.0
2012-01-18 13:55:00,30.32,30.33,30.31,30.32,76600.0,23.4784,23.4861,23.4706,23.4784,76600.0
2012-01-18 14:00:00,30.32,30.33,30.31,30.32,62200.0,23.4784,23.4861,23.4706,23.4784,62200.0
2012-01-18 14:05:00,30.32,30.32,30.31,30.32,29700.0,23.4784,23.4784,23.4706,23.4784,29700.0
2012-01-18 14:10:00,30.32,30.32,30.3,30.3,78200.0,23.4784,23.4784,23.4629,23.4629,78200.0
2012-01-18 14:15:00,30.3,30.31,30.3,30.3,52300.0,23.4629,23.4706,23.4629,23.4629,52300.0
2012-01-18 14:20:00,30.31,30.39,30.3,30.38,208200.0,23.4706,23.5326,23.4629,23.5248,208200.0
2012-01-18 14:25:00,30.38,30.41,30.38,30.4,45200.0,23.5248,23.5481,23.5248,23.5403,45200.0
2012-01-18 14:30:00,30.4,30.51,30.4,30.5,328100.0,23.5403,23.6255,23.5403,23.6178,328100.0
2012-01-18 14:35:00,30.51,30.51,30.44,30.46,107100.0,23.6255,23.6255,23.5713,23.5868,107100.0
2012-01-18 14:40:00,30.46,30.5,30.45,30.5,64100.0,23.5868,23.6178,23.5791,23.6178,64100.0
2012-01-18 14:45:00,30.5,30.53,30.48,30.5,114700.0,23.6178,23.641,23.6023,23.6178,114700.0
2012-01-18 14:50:00,30.5,30.51,30.44,30.45,100900.0,23.6178,23.6255,23.5713,23.5791,100900.0
2012-01-18 14:55:00,30.45,30.47,30.45,30.46,34900.0,23.5791,23.5945,23.5791,23.5868,34900.0
2012-01-18 15:00:00,30.47,30.47,30.45,30.45,74500.0,23.5945,23.5945,23.5791,23.5791,74500.0
2012-01-18 15:05:00,30.45,30.46,30.45,30.46,163700.0,23.5791,23.5868,23.5791,23.5868,163700.0
2012-01-18 15:10:00,30.45,30.49,30.45,30.46,79000.0,23.5791,23.61,23.5791,23.5868,79000.0
2012-01-18 15:15:00,30.47,30.48,30.46,30.48,58900.0,23.5945,23.6023,23.5868,23.6023,58900.0
2012-01-18 15:20:00,30.47,30.5,30.47,30.5,63500.0,23.5945,23.6178,23.5945,23.6178,63500.0
2012-01-18 15:25:00,30.49,30.51,30.48,30.5,115500.0,23.61,23.6255,23.6023,23.6178,115500.0
2012-01-18 15:30:00,30.5,30.51,30.49,30.5,80900.0,23.6178,23.6255,23.61,23.6178,80900.0
2012-01-18 15:35:00,30.51,30.51,30.5,30.51,84900.0,23.6255,23.6255,23.6178,23.6255,84900.0
2012-01-18 15:40:00,30.51,30.51,30.5,30.5,132200.0,23.6255,23.6255,23.6178,23.6178,132200.0
2012-01-18 15:45:00,30.51,30.51,30.5,30.5,127000.0,23.6255,23.6255,23.6178,23.6178,127000.0
2012-01-18 15:50:00,30.5,30.51,30.47,30.47,230000.0,23.6178,23.6255,23.5945,23.5945,230000.0
2012-01-18 15:55:00,30.48,30.53,30.47,30.53,572400.0,23.6023,23.641,23.5945,23.641,572400.0
2012-01-19 09:30:00,31.11,31.47,31.1,31.38,548400.0,24.0901,24.3689,24.0824,24.2992,548400.0
2012-01-19 09:35:00,31.36,31.38,31.25,31.3,179700.0,24.2837,24.2992,24.1985,24.2373,179700.0
2012-01-19 09:40:00,31.31,31.42,31.3,31.42,184800.0,24.245,24.3302,24.2373,24.3302,184800.0
2012-01-19 09:45:00,31.42,31.58,31.41,31.58,267000.0,24.3302,24.4541,24.3224,24.4541,267000.0
2012-01-19 09:50:00,31.58,31.72,31.58,31.65,363300.0,24.4541,24.5625,24.4541,24.5083,363300.0
2012-01-19 09:55:00,31.65,31.65,31.25,31.3,437300.0,24.5083,24.5083,24.1985,24.2373,437300.0
2012-01-19 10:00:00,31.3,31.31,31.23,31.28,237000.0,24.2373,24.245,24.183,24.2218,237000.0
2012-01-19 10:05:00,31.29,31.3,31.16,31.16,168200.0,24.2295,24.2373,24.1288,24.1288,168200.0
2012-01-19 10:10:00,31.16,31.26,31.14,31.25,225600.0,24.1288,24.2063,24.1134,24.1985,225600.0
2012-01-19 10:15:00,31.25,31.3,31.24,31.3,95700.0,24.1985,24.2373,24.1908,24.2373,95700.0
2012-01-19 10:20:00,31.3,31.4,31.3,31.37,182600.0,24.2373,24.3147,24.2373,24.2915,182600.0
2012-01-19 10:25:00,31.38,31.46,31.35,31.44,283200.0,24.2992,24.3612,24.276,24.3457,283200.0
2012-01-19 10:30:00,31.44,31.45,31.34,31.39,201900.0,24.3457,24.3534,24.2682,24.3069,201900.0
2012-01-19 10:35:00,31.39,31.39,31.33,31.39,76700.0,24.3069,24.3069,24.2605,24.3069,76700.0
2012-01-19 10:40:00,31.39,31.4,31.36,31.37,99600.0,24.3069,24.3147,24.2837,24.2915,99600.0
2012-01-19 10:45:00,31.37,31.37,31.34,31.36,63100.0,24.2915,24.2915,24.2682,24.2837,63100.0
2012-01-19 10:50:00,31.36,31.4,31.34,31.36,107400.0,24.2837,24.3147,24.2682,24.2837,107400.0
2012-01-19 10:55:00,31.36,31.36,31.35,31.35,35400.0,24.2837,24.2837,24.276,24.276,35400.0
2012-01-19 11:00:00,31.36,31.36,31.34,31.35,81400.0,24.2837,24.2837,24.2682,24.276,81400.0
2012-01-19 11:05:00,31.35,31.36,31.34,31.36,66100.0,24.276,24.2837,24.2682,24.2837,66100.0
2012-01-19 11:10:00,31.35,31.44,31.32,31.39,186400.0,24.276,24.3457,24.2527,24.3069,186400.0
2012-01-19 11:15:00,31.38,31.41,31.35,31.39,59700.0,24.2992,24.3224,24.276,24.3069,59700.0
2012-01-19 11:20:00,31.39,31.44,31.38,31.42,62800.0,24.3069,24.3457,24.2992,24.3302,62800.0
2012-01-19 11:25:00,31.41,31.48,31.41,31.48,72600.0,24.3224,24.3766,24.3224,24.3766,72600.0
2012-01-19 11:30:00,31.48,31.49,31.45,31.47,55000.0,24.3766,24.3844,24.3534,24.3689,55000.0
2012-01-19 11:35:00,31.46,31.51,31.45,31.51,67100.0,24.3612,24.3999,24.3534,24.3999,67100.0
2012-01-19 11:40:00,31.51,31.57,31.5,31.57,55700.0,24.3999,24.4463,24.3921,24.4463,55700.0
2012-01-19 11:45:00,31.57,31.57,31.5,31.51,46700.0,24.4463,24.4463,24.3921,24.3999,46700.0
2012-01-19 11:50:00,31.51,31.54,31.45,31.46,187400.0,24.3999,24.4231,24.3534,24.3612,187400.0
2012-01-19 11:55:00,31.46,31.54,31.46,31.53,138800.0,24.3612,24.4231,24.3612,24.4154,138800.0
2012-01-19 12:00:00,31.53,31.54,31.5,31.51,22000.0,24.4154,24.4231,24.3921,24.3999,22000.0
2012-01-19 12:05:00,31.51,31.51,31.48,31.51,77600.0,24.3999,24.3999,24.3766,24.3999,77600.0
2012-01-19 12:10:00,31.51,31.52,31.5,31.51,34200.0,24.3999,24.4076,24.3921,24.3999,34200.0
2012-01-19 12:15:00,31.52,31.56,31.51,31.55,65500.0,24.4076,24.4386,24.3999,24.4308,65500.0
2012-01-19 12:20:00,31.54,31.57,31.53,31.54,48100.0,24.4231,24.4463,24.4154,24.4231,48100.0
2012-01-19 12:25:00,31.55,31.55,31.5,31.5,70900.0,24.4308,24.4308,24.3921,24.3921,70900.0
2012-01-19 12:30:00,31.51,31.56,31.5,31.55,41600.0,24.3999,24.4386,24.3921,24.4308,41600.0
2012-01-19 12:35:00,31.55,31.59,31.54,31.58,45400.0,24.4308,24.4618,24.4231,24.4541,45400.0
2012-01-19 12:40:00,31.58,31.62,31.58,31.6,267900.0,24.4541,24.485,24.4541,24.4696,267900.0
2012-01-19 12:45:00,31.6,31.63,31.59,31.62,95700.0,24.4696,24.4928,24.4618,24.485,95700.0
2012-01-19 12:50:00,31.63,31.64,31.6,31.64,97900.0,24.4928,24.5005,24.4696,24.5005,97900.0
2012-01-19 12:55:00,31.64,31.64,31.63,31.64,52600.0,24.5005,24.5005,24.4928,24.5005,52600.0
2012-01-19 13:00:00,31.64,31.64,31.6,31.6,138400.0,24.5005,24.5005,24.4696,24.4696,138400.0
2012-01-19 13:05:00,31.6,31.65,31.6,31.64,35300.0,24.4696,24.5083,24.4696,24.5005,35300.0
2012-01-19 13:10:00,31.64,31.66,31.62,31.66,140500.0,24.5005,24.516,24.485,24.516,140500.0
2012-01-19 13:15:00,31.66,31.66,31.65,31.65,27700.0,24.516,24.516,24.5083,24.5083,27700.0
2012-01-19 13:20:00,31.66,31.68,31.65,31.68,37900.0,24.516,24.5315,24.5083,24.5315,37900.0
2012-01-19 13:25:00,31.68,31.71,31.67,31.69,117000.0,24.5315,24.5547,24.5238,24.5393,117000.0
2012-01-19 13:30:00,31.68,31.74,31.68,31.73,65200.0,24.5315,24.578,24.5315,24.5702,65200.0
2012-01-19 13:35:00,31.74,31.8,31.73,31.79,68500.0,24.578,24.6244,24.5702,24.6167,68500.0
2012-01-19 13:40:00,31.8,31.88,31.79,31.87,88500.0,24.6244,24.6864,24.6167,24.6786,88500.0
2012-01-19 13:45:00,31.88,31.92,31.87,31.92,74300.0,24.6864,24.7174,24.6786,24.7174,74300.0
2012-01-19 13:50:00,31.92,32.04,31.91,32.01,257900.0,24.7174,24.8103,24.7096,24.787,257900.0
2012-01-19 13:55:00,32.01,32.01,31.87,31.88,247800.0,24.787,24.787,24.6786,24.6864,247800.0
2012-01-19 14:00:00,31.89,31.89,31.77,31.77,109500.0,24.6941,24.6941,24.6012,24.6012,109500.0
2012-01-19 14:05:00,31.77,31.86,31.77,31.84,98900.0,24.6012,24.6709,24.6012,24.6554,98900.0
2012-01-19 14:10:00,31.84,31.92,31.84,31.92,74900.0,24.6554,24.7174,24.6554,24.7174,74900.0
2012-01-19 14:15:00,31.92,31.96,31.9,31.9,71200.0,24.7174,24.7483,24.7019,24.7019,71200.0
2012-01-19 14:20:00,31.9,31.94,31.88,31.93,63700.0,24.7019,24.7328,24.6864,24.7251,63700.0
2012-01-19 14:25:00,31.94,32.0,31.94,32.0,63000.0,24.7328,24.7793,24.7328,24.7793,63000.0
2012-01-19 14:30:00,31.99,32.0,31.93,31.93,94100.0,24.7716,24.7793,24.7251,24.7251,94100.0
2012-01-19 14:35:00,31.94,31.94,31.86,31.93,123300.0,24.7328,24.7328,24.6709,24.7251,123300.0
2012-01-19 14:40:00,31.92,32.0,31.92,32.0,89000.0,24.7174,24.7793,24.7174,24.7793,89000.0
2012-01-19 14:45:00,32.0,32.07,31.99,31.99,271200.0,24.7793,24.8335,24.7716,24.7716,271200.0
2012-01-19 14:50:00,32.0,32.09,31.99,32.09,157400.0,24.7793,24.849,24.7716,24.849,157400.0
2012-01-19 14:55:00,32.09,32.09,32.01,32.05,90600.0,24.849,24.849,24.787,24.818,90600.0
2012-01-19 15:00:00,32.04,32.05,31.99,32.0,142300.0,24.8103,24.818,24.7716,24.7793,142300.0
2012-01-19 15:05:00,32.01,32.03,32.0,32.0,120500.0,24.787,24.8025,24.7793,24.7793,120500.0
2012-01-19 15:10:00,32.0,32.02,32.0,32.0,60400.0,24.7793,24.7948,24.7793,24.7793,60400.0
2012-01-19 15:15:00,32.0,32.01,31.95,31.96,286300.0,24.7793,24.787,24.7406,24.7483,286300.0
2012-01-19 15:20:00,31.95,31.99,31.94,31.99,92600.0,24.7406,24.7716,24.7328,24.7716,92600.0
2012-01-19 15:25:00,31.99,32.03,31.99,31.99,176500.0,24.7716,24.8025,24.7716,24.7716,176500.0
2012-01-19 15:30:00,31.99,32.01,31.97,31.98,201100.0,24.7716,24.787,24.7561,24.7638,201100.0
2012-01-19 15:35:00,31.98,31.98,31.87,31.87,216800.0,24.7638,24.7638,24.6786,24.6786,216800.0
2012-01-19 15:40:00,31.88,31.95,31.84,31.87,335000.0,24.6864,24.7406,24.6554,24.6786,335000.0
2012-01-19 15:45:00,31.87,31.9,31.84,31.87,259500.0,24.6786,24.7019,24.6554,24.6786,259500.0
2012-01-19 15:50:00,31.87,31.91,31.85,31.91,240800.0,24.6786,24.7096,24.6631,24.7096,240800.0
2012-01-19 15:55:00,31.9,31.94,31.89,31.91,290700.0,24.7019,24.7328,24.6941,24.7096,290700.0
2012-01-20 09:30:00,31.19,31.41,31.19,31.3,783200.0,24.1521,24.3224,24.1521,24.2373,783200.0
2012-01-20 09:35:00,31.3,31.37,31.29,31.29,187700.0,24.2373,24.2915,24.2295,24.2295,187700.0
2012-01-20 09:40:00,31.3,31.36,31.29,31.3,151100.0,24.2373,24.2837,24.2295,24.2373,151100.0
2012-01-20 09:45:00,31.31,31.34,31.29,31.3,301100.0,24.245,24.2682,24.2295,24.2373,301100.0
2012-01-20 09:50:00,31.31,31.32,31.21,31.23,278900.0,24.245,24.2527,24.1676,24.183,278900.0
2012-01-20 09:55:00,31.23,31.32,31.23,31.3,141200.0,24.183,24.2527,24.183,24.2373,141200.0
2012-01-20 10:00:00,31.31,31.31,31.25,31.29,122600.0,24.245,24.245,24.1985,24.2295,122600.0
2012-01-20 10:05:00,31.29,31.31,31.25,31.25,126900.0,24.2295,24.245,24.1985,24.1985,126900.0
2012-01-20 10:10:00,31.25,31.29,31.25,31.26,263300.0,24.1985,24.2295,24.1985,24.2063,263300.0
2012-01-20 10:15:00,31.26,31.27,31.25,31.26,121500.0,24.2063,24.214,24.1985,24.2063,121500.0
2012-01-20 10:20:00,31.26,31.3,31.25,31.29,82300.0,24.2063,24.2373,24.1985,24.2295,82300.0
2012-01-20 10:25:00,31.28,31.36,31.28,31.33,195400.0,24.2218,24.2837,24.2218,24.2605,195400.0
2012-01-20 10:30:00,31.32,31.33,31.29,31.3,197900.0,24.2527,24.2605,24.2295,24.2373,197900.0
2012-01-20 10:35:00,31.3,31.3,31.28,31.3,95300.0,24.2373,24.2373,24.2218,24.2373,95300.0
2012-01-20 10:40:00,31.3,31.3,31.19,31.2,162800.0,24.2373,24.2373,24.1521,24.1598,162800.0
2012-01-20 10:45:00,31.2,31.24,31.2,31.22,86300.0,24.1598,24.1908,24.1598,24.1753,86300.0
2012-01-20 10:50:00,31.21,31.28,31.21,31.28,107500.0,24.1676,24.2218,24.1676,24.2218,107500.0
2012-01-20 10:55:00,31.28,31.28,31.23,31.24,77600.0,24.2218,24.2218,24.183,24.1908,77600.0
2012-01-20 11:00:00,31.24,31.24,31.19,31.2,112200.0,24.1908,24.1908,24.1521,24.1598,112200.0
2012-01-20 11:05:00,31.2,31.24,31.19,31.2,109400.0,24.1598,24.1908,24.1521,24.1598,109400.0
2012-01-20 11:10:00,31.2,31.23,31.2,31.23,72600.0,24.1598,24.183,24.1598,24.183,72600.0
2012-01-20 11:15:00,31.22,31.23,31.2,31.2,69200.0,24.1753,24.183,24.1598,24.1598,69200.0
2012-01-20 11:20:00,31.2,31.26,31.2,31.25,91200.0,24.1598,24.2063,24.1598,24.1985,91200.0
2012-01-20 11:25:00,31.25,31.26,31.23,31.25,40500.0,24.1985,24.2063,24.183,24.1985,40500.0
2012-01-20 11:30:00,31.25,31.28,31.25,31.27,37600.0,24.1985,24.2218,24.1985,24.214,37600.0
2012-01-20 11:35:00,31.28,31.28,31.25,31.28,84900.0,24.2218,24.2218,24.1985,24.2218,84900.0
2012-01-20 11:40:00,31.28,31.31,31.28,31.31,80500.0,24.2218,24.245,24.2218,24.245,80500.0
2012-01-20 11:45:00,31.3,31.35,31.25,31.35,95300.0,24.2373,24.276,24.1985,24.276,95300.0
2012-01-20 11:50:00,31.35,31.36,31.31,31.32,88400.0,24.276,24.2837,24.245,24.2527,88400.0
2012-01-20 11:55:00,31.32,31.33,31.28,31.29,88500.0,24.2527,24.2605,24.2218,24.2295,88500.0
2012-01-20 12:00:00,31.28,31.3,31.28,31.29,27300.0,24.2218,24.2373,24.2218,24.2295,27300.0
2012-01-20 12:05:00,31.3,31.3,31.28,31.28,67300.0,24.2373,24.2373,24.2218,24.2218,67300.0
2012-01-20 12:10:00,31.28,31.32,31.28,31.32,42100.0,24.2218,24.2527,24.2218,24.2527,42100.0
2012-01-20 12:15:00,31.32,31.37,31.3,31.31,157800.0,24.2527,24.2915,24.2373,24.245,157800.0
2012-01-20 12:20:00,31.31,31.32,31.3,31.31,38600.0,24.245,24.2527,24.2373,24.245,38600.0
2012-01-20 12:25:00,31.31,31.31,31.29,31.31,102900.0,24.245,24.245,24.2295,24.245,102900.0
2012-01-20 12:30:00,31.3,31.33,31.29,31.33,60500.0,24.2373,24.2605,24.2295,24.2605,60500.0
2012-01-20 12:35:00,31.33,31.33,31.32,31.32,35300.0,24.2605,24.2605,24.2527,24.2527,35300.0
2012-01-20 12:40:00,31.32,31.35,31.32,31.34,115600.0,24.2527,24.276,24.2527,24.2682,115600.0
2012-01-20 12:45:00,31.35,31.48,31.35,31.48,52600.0,24.276,24.3766,24.276,24.3766,52600.0
2012-01-20 12:50:00,31.48,31.53,31.47,31.5,73300.0,24.3766,24.4154,24.3689,24.3921,73300.0
2012-01-20 12:55:00,31.51,31.52,31.46,31.48,43700.0,24.3999,24.4076,24.3612,24.3766,43700.0
2012-01-20 13:00:00,31.49,31.51,31.48,31.5,29400.0,24.3844,24.3999,24.3766,24.3921,29400.0
2012-01-20 13:05:00,31.5,31.53,31.47,31.53,51800.0,24.3921,24.4154,24.3689,24.4154,51800.0
2012-01-20 13:10:00,31.52,31.55,31.52,31.55,28300.0,24.4076,24.4308,24.4076,24.4308,28300.0
2012-01-20 13:15:00,31.55,31.56,31.52,31.52,41200.0,24.4308,24.4386,24.4076,24.4076,41200.0
2012-01-20 13:20:00,31.53,31.57,31.51,31.57,67100.0,24.4154,24.4463,24.3999,24.4463,67100.0
2012-01-20 13:25:00,31.57,31.57,31.54,31.55,43400.0,24.4463,24.4463,24.4231,24.4308,43400.0
2012-01-20 13:30:00,31.54,31.54,31.46,31.47,61300.0,24.4231,24.4231,24.3612,24.3689,61300.0
2012-01-20 13:35:00,31.47,31.48,31.45,31.46,44900.0,24.3689,24.3766,24.3534,24.3612,44900.0
2012-01-20 13:40:00,31.46,31.47,31.44,31.47,43000.0,24.3612,24.3689,24.3457,24.3689,43000.0
2012-01-20 13:45:00,31.47,31.47,31.4,31.41,29900.0,24.3689,24.3689,24.3147,24.3224,29900.0
2012-01-20 13:50:00,31.4,31.42,31.4,31.42,30100.0,24.3147,24.3302,24.3147,24.3302,30100.0
2012-01-20 13:55:00,31.41,31.42,31.4,31.4,53900.0,24.3224,24.3302,24.3147,24.3147,53900.0
2012-01-20 14:00:00,31.4,31.41,31.37,31.37,51100.0,24.3147,24.3224,24.2915,24.2915,51100.0
2012-01-20 14:05:00,31.37,31.39,31.37,31.39,52200.0,24.2915,24.3069,24.2915,24.3069,52200.0
2012-01-20 14:10:00,31.39,31.42,31.39,31.41,77300.0,24.3069,24.3302,24.3069,24.3224,77300.0
2012-01-20 14:15:00,31.4,31.41,31.39,31.4,37800.0,24.3147,24.3224,24.3069,24.3147,37800.0
2012-01-20 14:20:00,31.4,31.41,31.39,31.4,67100.0,24.3147,24.3224,24.3069,24.3147,67100.0
2012-01-20 14:25:00,31.4,31.42,31.39,31.41,33200.0,24.3147,24.3302,24.3069,24.3224,33200.0
2012-01-20 14:30:00,31.41,31.42,31.4,31.41,34300.0,24.3224,24.3302,24.3147,24.3224,34300.0
2012-01-20 14:35:00,31.4,31.41,31.39,31.4,63200.0,24.3147,24.3224,24.3069,24.3147,63200.0
2012-01-20 14:40:00,31.4,31.41,31.4,31.4,27200.0,24.3147,24.3224,24.3147,24.3147,27200.0
2012-01-20 14:45:00,31.4,31.41,31.39,31.39,89300.0,24.3147,24.3224,24.3069,24.3069,89300.0
2012-01-20 14:50:00,31.4,31.4,31.39,31.39,52600.0,24.3147,24.3147,24.3069,24.3069,52600.0
2012-01-20 14:55:00,31.39,31.41,31.39,31.4,121900.0,24.3069,24.3224,24.3069,24.3147,121900.0
2012-01-20 15:00:00,31.41,31.41,31.4,31.4,31100.0,24.3224,24.3224,24.3147,24.3147,31100.0
2012-01-20 15:05:00,31.4,31.42,31.4,31.42,76700.0,24.3147,24.3302,24.3147,24.3302,76700.0
2012-01-20 15:10:00,31.42,31.42,31.4,31.4,35100.0,24.3302,24.3302,24.3147,24.3147,35100.0
2012-01-20 15:15:00,31.4,31.41,31.4,31.41,66000.0,24.3147,24.3224,24.3147,24.3224,66000.0
2012-01-20 15:20:00,31.4,31.41,31.4,31.4,85600.0,24.3147,24.3224,24.3147,24.3147,85600.0
2012-01-20 15:25:00,31.41,31.41,31.4,31.4,98500.0,24.3224,24.3224,24.3147,24.3147,98500.0
2012-01-20 15:30:00,31.41,31.41,31.4,31.4,61800.0,24.3224,24.3224,24.3147,24.3147,61800.0
2012-01-20 15:35:00,31.4,31.41,31.4,31.41,65900.0,24.3147,24.3224,24.3147,24.3224,65900.0
2012-01-20 15:40:00,31.41,31.45,31.4,31.45,125800.0,24.3224,24.3534,24.3147,24.3534,125800.0
2012-01-20 15:45:00,31.45,31.49,31.45,31.49,156100.0,24.3534,24.3844,24.3534,24.3844,156100.0
2012-01-20 15:50:00,31.5,31.6,31.49,31.6,413700.0,24.3921,24.4696,24.3844,24.4696,413700.0
2012-01-20 15:55:00,31.6,31.64,31.53,31.54,709500.0,24.4696,24.5005,24.4154,24.4231,709500.0
2012-01-23 09:30:00,31.12,31.25,31.0,31.25,316600.0,24.0979,24.1985,24.0049,24.1985,316600.0
2012-01-23 09:35:00,31.23,31.39,31.23,31.38,182500.0,24.183,24.3069,24.183,24.2992,182500.0
2012-01-23 09:40:00,31.38,31.44,31.38,31.43,151900.0,24.2992,24.3457,24.2992,24.3379,151900.0
2012-01-23 09:45:00,31.43,31.46,31.39,31.39,127400.0,24.3379,24.3612,24.3069,24.3069,127400.0
2012-01-23 09:50:00,31.4,31.49,31.39,31.45,125600.0,24.3147,24.3844,24.3069,24.3534,125600.0
2012-01-23 09:55:00,31.44,31.5,31.44,31.48,74000.0,24.3457,24.3921,24.3457,24.3766,74000.0
2012-01-23 10:00:00,31.48,31.5,31.44,31.45,110900.0,24.3766,24.3921,24.3457,24.3534,110900.0
2012-01-23 10:05:00,31.44,31.6,31.44,31.6,90000.0,24.3457,24.4696,24.3457,24.4696,90000.0
2012-01-23 10:10:00,31.61,31.63,31.55,31.56,70500.0,24.4773,24.4928,24.4308,24.4386,70500.0
2012-01-23 10:15:00,31.56,31.57,31.45,31.45,175100.0,24.4386,24.4463,24.3534,24.3534,175100.0
2012-01-23 10:20:00,31.45,31.46,31.41,31.42,67900.0,24.3534,24.3612,24.3224,24.3302,67900.0
2012-01-23 10:25:00,31.41,31.45,31.41,31.45,90700.0,24.3224,24.3534,24.3224,24.3534,90700.0
2012-01-23 10:30:00,31.45,31.5,31.44,31.46,72600.0,24.3534,24.3921,24.3457,24.3612,72600.0
2012-01-23 10:35:00,31.46,31.5,31.46,31.5,48700.0,24.3612,24.3921,24.3612,24.3921,48700.0
2012-01-23 10:40:00,31.49,31.5,31.47,31.48,51600.0,24.3844,24.3921,24.3689,24.3766,51600.0
2012-01-23 10:45:00,31.49,31.5,31.42,31.47,150300.0,24.3844,24.3921,24.3302,24.3689,150300.0
2012-01-23 10:50:00,31.48,31.54,31.47,31.52,138200.0,24.3766,24.4231,24.3689,24.4076,138200.0
2012-01-23 10:55:00,31.53,31.55,31.48,31.53,81600.0,24.4154,24.4308,24.3766,24.4154,81600.0
2012-01-23 11:00:00,31.52,31.53,31.47,31.47,75100.0,24.4076,24.4154,24.3689,24.3689,75100.0
2012-01-23 11:05:00,31.47,31.48,31.44,31.47,82800.0,24.3689,24.3766,24.3457,24.3689,82800.0
2012-01-23 11:10:00,31.48,31.48,31.43,31.45,72700.0,24.3766,24.3766,24.3379,24.3534,72700.0
2012-01-23 11:15:00,31.45,31.46,31.44,31.46,89300.0,24.3534,24.3612,24.3457,24.3612,89300.0
2012-01-23 11:20:00,31.45,31.46,31.44,31.44,56300.0,24.3534,24.3612,24.3457,24.3457,56300.0
2012-01-23 11:25:00,31.44,31.48,31.42,31.46,83700.0,24.3457,24.3766,24.3302,24.3612,83700.0
2012-01-23 11:30:00,31.45,31.48,31.45,31.47,33100.0,24.3534,24.3766,24.3534,24.3689,33100.0
2012-01-23 11:35:00,31.47,31.48,31.45,31.46,58100.0,24.3689,24.3766,24.3534,24.3612,58100.0
2012-01-23 11:40:00,31.47,31.5,31.42,31.43,58200.0,24.3689,24.3921,24.3302,24.3379,58200.0
2012-01-23 11:45:00,31.44,31.45,31.34,31.4,79900.0,24.3457,24.3534,24.2682,24.3147,79900.0
2012-01-23 11:50:00,31.4,31.4,31.35,31.35,40000.0,24.3147,24.3147,24.276,24.276,40000.0
2012-01-23 11:55:00,31.36,31.36,31.34,31.34,23200.0,24.2837,24.2837,24.2682,24.2682,23200.0
2012-01-23 12:00:00,31.35,31.39,31.34,31.39,69200.0,24.276,24.3069,24.2682,24.3069,69200.0
2012-01-23 12:05:00,31.4,31.4,31.34,31.37,60800.0,24.3147,24.3147,24.2682,24.2915,60800.0
2012-01-23 12:10:00,31.37,31.4,31.35,31.38,53400.0,24.2915,24.3147,24.276,24.2992,53400.0
2012-01-23 12:15:00,31.38,31.44,31.38,31.44,52400.0,24.2992,24.3457,24.2992,24.3457,52400.0
2012-01-23 12:20:00,31.44,31.5,31.44,31.5,53000.0,24.3457,24.3921,24.3457,24.3921,53000.0
2012-01-23 12:25:00,31.5,31.5,31.49,31.5,33000.0,24.3921,24.3921,24.3844,24.3921,33000.0
2012-01-23 12:30:00,31.5,31.5,31.48,31.5,27900.0,24.3921,24.3921,24.3766,24.3921,27900.0
2012-01-23 12:35:00,31.5,31.55,31.49,31.52,71400.0,24.3921,24.4308,24.3844,24.4076,71400.0
2012-01-23 12:40:00,31.53,31.54,31.48,31.5,50500.0,24.4154,24.4231,24.3766,24.3921,50500.0
2012-01-23 12:45:00,31.5,31.51,31.49,31.5,28600.0,24.3921,24.3999,24.3844,24.3921,28600.0
2012-01-23 12:50:00,31.5,31.51,31.49,31.51,43600.0,24.3921,24.3999,24.3844,24.3999,43600.0
2012-01-23 12:55:00,31.51,31.51,31.47,31.47,38300.0,24.3999,24.3999,24.3689,24.3689,38300.0
2012-01-23 13:00:00,31.48,31.49,31.46,31.46,101200.0,24.3766,24.3844,24.3612,24.3612,101200.0
2012-01-23 13:05:00,31.47,31.51,31.46,31.5,47000.0,24.3689,24.3999,24.3612,24.3921,47000.0
2012-01-23 13:10:00,31.5,31.5,31.49,31.5,32200.0,24.3921,24.3921,24.3844,24.3921,32200.0
2012-01-23 13:15:00,31.49,31.52,31.48,31.5,88800.0,24.3844,24.4076,24.3766,24.3921,88800.0
2012-01-23 13:20:00,31.5,31.53,31.48,31.51,34100.0,24.3921,24.4154,24.3766,24.3999,34100.0
2012-01-23 13:25:00,31.5,31.52,31.5,31.5,65900.0,24.3921,24.4076,24.3921,24.3921,65900.0
2012-01-23 13:30:00,31.5,31.52,31.49,31.5,66000.0,24.3921,24.4076,24.3844,24.3921,66000.0
2012-01-23 13:35:00,31.5,31.51,31.47,31.47,68200.0,24.3921,24.3999,24.3689,24.3689,68200.0
2012-01-23 13:40:00,31.47,31.48,31.47,31.48,20500.0,24.3689,24.3766,24.3689,24.3766,20500.0
2012-01-23 13:45:00,31.48,31.5,31.45,31.45,196100.0,24.3766,24.3921,24.3534,24.3534,196100.0
2012-01-23 13:50:00,31.45,31.55,31.45,31.54,233700.0,24.3534,24.4308,24.3534,24.4231,233700.0
2012-01-23 13:55:00,31.54,31.54,31.5,31.5,35400.0,24.4231,24.4231,24.3921,24.3921,35400.0
2012-01-23 14:00:00,31.51,31.53,31.5,31.5,49800.0,24.3999,24.4154,24.3921,24.3921,49800.0
2012-01-23 14:05:00,31.5,31.51,31.5,31.5,60300.0,24.3921,24.3999,24.3921,24.3921,60300.0
2012-01-23 14:10:00,31.51,31.51,31.5,31.5,17500.0,24.3999,24.3999,24.3921,24.3921,17500.0
2012-01-23 14:15:00,31.5,31.52,31.5,31.51,29100.0,24.3921,24.4076,24.3921,24.3999,29100.0
2012-01-23 14:20:00,31.51,31.53,31.5,31.52,31600.0,24.3999,24.4154,24.3921,24.4076,31600.0
2012-01-23 14:25:00,31.52,31.53,31.5,31.5,155300.0,24.4076,24.4154,24.3921,24.3921,155300.0
2012-01-23 14:30:00,31.5,31.51,31.5,31.51,38300.0,24.3921,24.3999,24.3921,24.3999,38300.0
2012-01-23 14:35:00,31.51,31.51,31.5,31.5,54300.0,24.3999,24.3999,24.3921,24.3921,54300.0
2012-01-23 14:40:00,31.51,31.51,31.5,31.51,37500.0,24.3999,24.3999,24.3921,24.3999,37500.0
2012-01-23 14:45:00,31.5,31.51,31.5,31.51,58800.0,24.3921,24.3999,24.3921,24.3999,58800.0
2012-01-23 14:50:00,31.5,31.51,31.5,31.5,17300.0,24.3921,24.3999,24.3921,24.3921,17300.0
2012-01-23 14:55:00,31.5,31.57,31.5,31.57,117600.0,24.3921,24.4463,24.3921,24.4463,117600.0
2012-01-23 15:00:00,31.56,31.57,31.55,31.56,32900.0,24.4386,24.4463,24.4308,24.4386,32900.0
2012-01-23 15:05:00,31.56,31.58,31.56,31.57,91100.0,24.4386,24.4541,24.4386,24.4463,91100.0
2012-01-23 15:10:00,31.57,31.61,31.55,31.61,61000.0,24.4463,24.4773,24.4308,24.4773,61000.0
2012-01-23 15:15:00,31.61,31.68,31.6,31.66,200600.0,24.4773,24.5315,24.4696,24.516,200600.0
2012-01-23 15:20:00,31.67,31.71,31.66,31.71,138800.0,24.5238,24.5547,24.516,24.5547,138800.0
2012-01-23 15:25:00,31.71,31.72,31.62,31.63,101400.0,24.5547,24.5625,24.485,24.4928,101400.0
2012-01-23 15:30:00,31.62,31.63,31.55,31.56,40500.0,24.485,24.4928,24.4308,24.4386,40500.0
2012-01-23 15:35:00,31.56,31.58,31.53,31.53,67300.0,24.4386,24.4541,24.4154,24.4154,67300.0
2012-01-23 15:40:00,31.54,31.54,31.51,31.51,49600.0,24.4231,24.4231,24.3999,24.3999,49600.0
2012-01-23 15:45:00,31.52,31.63,31.51,31.63,113600.0,24.4076,24.4928,24.3999,24.4928,113600.0
2012-01-23 15:50:00,31.63,31.65,31.54,31.56,119800.0,24.4928,24.5083,24.4231,24.4386,119800.0
2012-01-23 15:55:00,31.56,31.56,31.51,31.51,135600.0,24.4386,24.4386,24.3999,24.3999,135600.0
2012-01-24 09:30:00,31.25,31.27,31.15,31.18,110300.0,24.1985,24.214,24.1211,24.1443,110300.0
2012-01-24 09:35:00,31.18,31.2,31.12,31.19,145400.0,24.1443,24.1598,24.0979,24.1521,145400.0
2012-01-24 09:40:00,31.18,31.28,31.15,31.28,80000.0,24.1443,24.2218,24.1211,24.2218,80000.0
2012-01-24 09:45:00,31.28,31.35,31.26,31.3,93200.0,24.2218,24.276,24.2063,24.2373,93200.0
2012-01-24 09:50:00,31.3,31.32,31.25,31.26,42900.0,24.2373,24.2527,24.1985,24.2063,42900.0
2012-01-24 09:55:00,31.26,31.31,31.25,31.27,52300.0,24.2063,24.245,24.1985,24.214,52300.0
2012-01-24 10:00:00,31.26,31.35,31.24,31.3,94600.0,24.2063,24.276,24.1908,24.2373,94600.0
2012-01-24 10:05:00,31.31,31.41,31.31,31.35,72000.0,24.245,24.3224,24.245,24.276,72000.0
2012-01-24 10:10:00,31.35,31.38,31.32,31.34,89100.0,24.276,24.2992,24.2527,24.2682,89100.0
2012-01-24 10:15:00,31.35,31.35,31.32,31.35,66600.0,24.276,24.276,24.2527,24.276,66600.0
2012-01-24 10:20:00,31.35,31.37,31.34,31.35,58800.0,24.276,24.2915,24.2682,24.276,58800.0
2012-01-24 10:25:00,31.36,31.39,31.34,31.35,45800.0,24.2837,24.3069,24.2682,24.276,45800.0
2012-01-24 10:30:00,31.35,31.4,31.3,31.39,54400.0,24.276,24.3147,24.2373,24.3069,54400.0
2012-01-24 10:35:00,31.39,31.46,31.33,31.37,76900.0,24.3069,24.3612,24.2605,24.2915,76900.0
2012-01-24 10:40:00,31.37,31.44,31.37,31.43,59800.0,24.2915,24.3457,24.2915,24.3379,59800.0
2012-01-24 10:45:00,31.43,31.47,31.43,31.47,49500.0,24.3379,24.3689,24.3379,24.3689,49500.0
2012-01-24 10:50:00,31.48,31.5,31.46,31.46,38400.0,24.3766,24.3921,24.3612,24.3612,38400.0
2012-01-24 10:55:00,31.46,31.54,31.46,31.53,83500.0,24.3612,24.4231,24.3612,24.4154,83500.0
2012-01-24 11:00:00,31.53,31.54,31.51,31.52,43300.0,24.4154,24.4231,24.3999,24.4076,43300.0
2012-01-24 11:05:00,31.52,31.56,31.51,31.55,48600.0,24.4076,24.4386,24.3999,24.4308,48600.0
2012-01-24 11:10:00,31.55,31.59,31.55,31.57,58900.0,24.4308,24.4618,24.4308,24.4463,58900.0
2012-01-24 11:15:00,31.57,31.59,31.56,31.57,59700.0,24.4463,24.4618,24.4386,24.4463,59700.0
2012-01-24 11:20:00,31.56,31.63,31.55,31.6,23100.0,24.4386,24.4928,24.4308,24.4696,23100.0
2012-01-24 11:25:00,31.61,31.67,31.61,31.64,66800.0,24.4773,24.5238,24.4773,24.5005,66800.0
2012-01-24 11:30:00,31.64,31.67,31.64,31.67,27100.0,24.5005,24.5238,24.5005,24.5238,27100.0
2012-01-24 11:35:00,31.67,31.68,31.65,31.66,40700.0,24.5238,24.5315,24.5083,24.516,40700.0
2012-01-24 11:40:00,31.66,31.68,31.65,31.66,54100.0,24.516,24.5315,24.5083,24.516,54100.0
2012-01-24 11:45:00,31.66,31.73,31.66,31.73,40000.0,24.516,24.5702,24.516,24.5702,40000.0
2012-01-24 11:50:00,31.73,31.79,31.72,31.78,90100.0,24.5702,24.6167,24.5625,24.6089,90100.0
2012-01-24 11:55:00,31.78,31.78,31.76,31.76,15100.0,24.6089,24.6089,24.5935,24.5935,15100.0
2012-01-24 12:00:00,31.76,31.79,31.75,31.79,27500.0,24.5935,24.6167,24.5857,24.6167,27500.0
2012-01-24 12:05:00,31.79,31.82,31.78,31.8,31600.0,24.6167,24.6399,24.6089,24.6244,31600.0
2012-01-24 12:10:00,31.81,31.82,31.8,31.82,28100.0,24.6322,24.6399,24.6244,24.6399,28100.0
2012-01-24 12:15:00,31.81,31.85,31.81,31.84,47100.0,24.6322,24.6631,24.6322,24.6554,47100.0
2012-01-24 12:20:00,31.83,31.87,31.83,31.87,35300.0,24.6477,24.6786,24.6477,24.6786,35300.0
2012-01-24 12:25:00,31.86,31.87,31.86,31.87,29100.0,24.6709,24.6786,24.6709,24.6786,29100.0
2012-01-24 12:30:00,31.87,31.87,31.85,31.87,38100.0,24.6786,24.6786,24.6631,24.6786,38100.0
2012-01-24 12:35:00,31.87,31.87,31.86,31.87,21200.0,24.6786,24.6786,24.6709,24.6786,21200.0
2012-01-24 12:40:00,31.86,31.87,31.75,31.75,53700.0,24.6709,24.6786,24.5857,24.5857,53700.0
2012-01-24 12:45:00,31.75,31.77,31.75,31.76,39300.0,24.5857,24.6012,24.5857,24.5935,39300.0
2012-01-24 12:50:00,31.76,31.77,31.75,31.75,42600.0,24.5935,24.6012,24.5857,24.5857,42600.0
2012-01-24 12:55:00,31.75,31.76,31.75,31.76,17500.0,24.5857,24.5935,24.5857,24.5935,17500.0
2012-01-24 13:00:00,31.76,31.77,31.75,31.76,12500.0,24.5935,24.6012,24.5857,24.5935,12500.0
2012-01-24 13:05:00,31.77,31.79,31.72,31.75,114100.0,24.6012,24.6167,24.5625,24.5857,114100.0
2012-01-24 13:10:00,31.76,31.78,31.74,31.78,32800.0,24.5935,24.6089,24.578,24.6089,32800.0
2012-01-24 13:15:00,31.78,31.78,31.75,31.76,22400.0,24.6089,24.6089,24.5857,24.5935,22400.0
2012-01-24 13:20:00,31.77,31.77,31.74,31.75,24100.0,24.6012,24.6012,24.578,24.5857,24100.0
2012-01-24 13:25:00,31.75,31.77,31.75,31.76,16000.0,24.5857,24.6012,24.5857,24.5935,16000.0
2012-01-24 13:30:00,31.76,31.77,31.75,31.77,13300.0,24.5935,24.6012,24.5857,24.6012,13300.0
2012-01-24 13:35:00,31.76,31.76,31.75,31.75,19400.0,24.5935,24.5935,24.5857,24.5857,19400.0
2012-01-24 13:40:00,31.75,31.76,31.75,31.76,10200.0,24.5857,24.5935,24.5857,24.5935,10200.0
2012-01-24 13:45:00,31.76,31.8,31.76,31.79,48100.0,24.5935,24.6244,24.5935,24.6167,48100.0
2012-01-24 13:50:00,31.79,31.79,31.76,31.77,15100.0,24.6167,24.6167,24.5935,24.6012,15100.0
2012-01-24 13:55:00,31.77,31.77,31.75,31.76,23300.0,24.6012,24.6012,24.5857,24.5935,23300.0
2012-01-24 14:00:00,31.75,31.79,31.75,31.78,29600.0,24.5857,24.6167,24.5857,24.6089,29600.0
2012-01-24 14:05:00,31.78,31.79,31.77,31.79,23700.0,24.6089,24.6167,24.6012,24.6167,23700.0
2012-01-24 14:10:00,31.79,31.85,31.78,31.84,41800.0,24.6167,24.6631,24.6089,24.6554,41800.0
2012-01-24 14:15:00,31.84,31.85,31.83,31.85,19000.0,24.6554,24.6631,24.6477,24.6631,19000.0
2012-01-24 14:20:00,31.85,31.88,31.84,31.84,62500.0,24.6631,24.6864,24.6554,24.6554,62500.0
2012-01-24 14:25:00,31.85,31.85,31.78,31.8,73000.0,24.6631,24.6631,24.6089,24.6244,73000.0
2012-01-24 14:30:00,31.8,31.82,31.79,31.82,27700.0,24.6244,24.6399,24.6167,24.6399,27700.0
2012-01-24 14:35:00,31.82,31.85,31.82,31.85,16400.0,24.6399,24.6631,24.6399,24.6631,16400.0
2012-01-24 14:40:00,31.85,31.86,31.81,31.81,19800.0,24.6631,24.6709,24.6322,24.6322,19800.0
2012-01-24 14:45:00,31.81,31.82,31.79,31.8,32600.0,24.6322,24.6399,24.6167,24.6244,32600.0
2012-01-24 14:50:00,31.79,31.81,31.79,31.79,29300.0,24.6167,24.6322,24.6167,24.6167,29300.0
2012-01-24 14:55:00,31.8,31.82,31.79,31.8,106500.0,24.6244,24.6399,24.6167,24.6244,106500.0
2012-01-24 15:00:00,31.81,31.81,31.79,31.79,21500.0,24.6322,24.6322,24.6167,24.6167,21500.0
2012-01-24 15:05:00,31.79,31.8,31.75,31.75,104100.0,24.6167,24.6244,24.5857,24.5857,104100.0
2012-01-24 15:10:00,31.75,31.8,31.75,31.75,110000.0,24.5857,24.6244,24.5857,24.5857,110000.0
2012-01-24 15:15:00,31.76,31.77,31.74,31.76,104300.0,24.5935,24.6012,24.578,24.5935,104300.0
2012-01-24 15:20:00,31.76,31.78,31.75,31.75,34800.0,24.5935,24.6089,24.5857,24.5857,34800.0
2012-01-24 15:25:00,31.75,31.76,31.75,31.76,20800.0,24.5857,24.5935,24.5857,24.5935,20800.0
2012-01-24 15:30:00,31.75,31.78,31.74,31.78,121600.0,24.5857,24.6089,24.578,24.6089,121600.0
2012-01-24 15:35:00,31.78,31.82,31.76,31.77,69000.0,24.6089,24.6399,24.5935,24.6012,69000.0
2012-01-24 15:40:00,31.77,31.77,31.74,31.77,57300.0,24.6012,24.6012,24.578,24.6012,57300.0
2012-01-24 15:45:00,31.77,31.78,31.76,31.77,60900.0,24.6012,24.6089,24.5935,24.6012,60900.0
2012-01-24 15:50:00,31.77,31.81,31.77,31.79,104500.0,24.6012,24.6322,24.6012,24.6167,104500.0
2012-01-24 15:55:00,31.79,31.79,31.75,31.76,246300.0,24.6167,24.6167,24.5857,24.5935,246300.0
2012-01-25 09:30:00,31.28,31.31,31.06,31.13,417100.0,24.2218,24.245,24.0514,24.1056,417100.0
2012-01-25 09:35:00,31.12,31.22,31.1,31.18,155800.0,24.0979,24.1753,24.0824,24.1443,155800.0
2012-01-25 09:40:00,31.18,31.21,30.96,30.96,244700.0,24.1443,24.1676,23.974,23.974,244700.0
2012-01-25 09:45:00,30.96,30.99,30.82,30.82,187300.0,23.974,23.9972,23.8656,23.8656,187300.0
2012-01-25 09:50:00,30.82,30.9,30.76,30.9,200500.0,23.8656,23.9275,23.8191,23.9275,200500.0
2012-01-25 09:55:00,30.9,30.92,30.88,30.89,125100.0,23.9275,23.943,23.912,23.9198,125100.0
2012-01-25 10:00:00,30.9,30.95,30.87,30.89,152900.0,23.9275,23.9662,23.9043,23.9198,152900.0
2012-01-25 10:05:00,30.89,30.9,30.74,30.8,226300.0,23.9198,23.9275,23.8036,23.8501,226300.0
2012-01-25 10:10:00,30.81,30.89,30.8,30.82,146800.0,23.8578,23.9198,23.8501,23.8656,146800.0
2012-01-25 10:15:00,30.8,30.86,30.8,30.85,50900.0,23.8501,23.8965,23.8501,23.8888,50900.0
2012-01-25 10:20:00,30.85,30.91,30.85,30.86,90900.0,23.8888,23.9353,23.8888,23.8965,90900.0
2012-01-25 10:25:00,30.87,30.93,30.86,30.92,69800.0,23.9043,23.9507,23.8965,23.943,69800.0
2012-01-25 10:30:00,30.92,30.93,30.84,30.9,277000.0,23.943,23.9507,23.8811,23.9275,277000.0
2012-01-25 10:35:00,30.9,30.92,30.88,30.92,39500.0,23.9275,23.943,23.912,23.943,39500.0
2012-01-25 10:40:00,30.91,30.96,30.91,30.92,55700.0,23.9353,23.974,23.9353,23.943,55700.0
2012-01-25 10:45:00,30.92,30.95,30.9,30.95,67800.0,23.943,23.9662,23.9275,23.9662,67800.0
2012-01-25 10:50:00,30.95,30.96,30.91,30.91,52200.0,23.9662,23.974,23.9353,23.9353,52200.0
2012-01-25 10:55:00,30.92,30.98,30.91,30.96,98900.0,23.943,23.9895,23.9353,23.974,98900.0
2012-01-25 11:00:00,30.97,31.05,30.95,31.04,150300.0,23.9817,24.0437,23.9662,24.0359,150300.0
2012-01-25 11:05:00,31.04,31.06,30.99,31.0,102600.0,24.0359,24.0514,23.9972,24.0049,102600.0
2012-01-25 11:10:00,31.0,31.03,31.0,31.0,52800.0,24.0049,24.0282,24.0049,24.0049,52800.0
2012-01-25 11:15:00,31.0,31.03,30.99,31.02,62500.0,24.0049,24.0282,23.9972,24.0204,62500.0
2012-01-25 11:20:00,31.03,31.05,30.99,31.03,58700.0,24.0282,24.0437,23.9972,24.0282,58700.0
2012-01-25 11:25:00,31.03,31.03,30.99,31.02,76900.0,24.0282,24.0282,23.9972,24.0204,76900.0
2012-01-25 11:30:00,31.02,31.03,31.0,31.03,20900.0,24.0204,24.0282,24.0049,24.0282,20900.0
2012-01-25 11:35:00,31.02,31.03,31.0,31.01,66300.0,24.0204,24.0282,24.0049,24.0127,66300.0
2012-01-25 11:40:00,31.02,31.03,31.0,31.0,111000.0,24.0204,24.0282,24.0049,24.0049,111000.0
2012-01-25 11:45:00,31.0,31.02,31.0,31.02,75500.0,24.0049,24.0204,24.0049,24.0204,75500.0
2012-01-25 11:50:00,31.02,31.03,30.99,31.0,78400.0,24.0204,24.0282,23.9972,24.0049,78400.0
2012-01-25 11:55:00,31.01,31.04,31.0,31.04,26300.0,24.0127,24.0359,24.0049,24.0359,26300.0
2012-01-25 12:00:00,31.03,31.04,31.02,31.04,26600.0,24.0282,24.0359,24.0204,24.0359,26600.0
2012-01-25 12:05:00,31.03,31.07,31.01,31.01,50800.0,24.0282,24.0592,24.0127,24.0127,50800.0
2012-01-25 12:10:00,31.01,31.05,31.0,31.02,48900.0,24.0127,24.0437,24.0049,24.0204,48900.0
2012-01-25 12:15:00,31.02,31.04,31.01,31.01,27100.0,24.0204,24.0359,24.0127,24.0127,27100.0
2012-01-25 12:20:00,31.02,31.04,31.0,31.04,18300.0,24.0204,24.0359,24.0049,24.0359,18300.0
2012-01-25 12:25:00,31.04,31.13,31.03,31.1,62700.0,24.0359,24.1056,24.0282,24.0824,62700.0
2012-01-25 12:30:00,31.1,31.19,31.07,31.19,67900.0,24.0824,24.1521,24.0592,24.1521,67900.0
2012-01-25 12:35:00,31.19,31.25,31.16,31.22,80900.0,24.1521,24.1985,24.1288,24.1753,80900.0
2012-01-25 12:40:00,31.2,31.22,31.17,31.19,58700.0,24.1598,24.1753,24.1366,24.1521,58700.0
2012-01-25 12:45:00,31.18,31.22,31.17,31.21,29700.0,24.1443,24.1753,24.1366,24.1676,29700.0
2012-01-25 12:50:00,31.21,31.27,31.2,31.26,54300.0,24.1676,24.214,24.1598,24.2063,54300.0
2012-01-25 12:55:00,31.26,31.29,31.24,31.26,76800.0,24.2063,24.2295,24.1908,24.2063,76800.0
2012-01-25 13:00:00,31.26,31.37,31.25,31.36,80400.0,24.2063,24.2915,24.1985,24.2837,80400.0
2012-01-25 13:05:00,31.35,31.45,31.35,31.44,94500.0,24.276,24.3534,24.276,24.3457,94500.0
2012-01-25 13:10:00,31.44,31.45,31.42,31.43,62900.0,24.3457,24.3534,24.3302,24.3379,62900.0
2012-01-25 13:15:00,31.44,31.53,31.44,31.52,74500.0,24.3457,24.4154,24.3457,24.4076,74500.0
2012-01-25 13:20:00,31.52,31.53,31.49,31.49,44600.0,24.4076,24.4154,24.3844,24.3844,44600.0
2012-01-25 13:25:00,31.5,31.54,31.45,31.46,37500.0,24.3921,24.4231,24.3534,24.3612,37500.0
2012-01-25 13:30:00,31.45,31.55,31.45,31.53,87500.0,24.3534,24.4308,24.3534,24.4154,87500.0
2012-01-25 13:35:00,31.52,31.52,31.47,31.48,33700.0,24.4076,24.4076,24.3689,24.3766,33700.0
2012-01-25 13:40:00,31.48,31.5,31.44,31.44,85500.0,24.3766,24.3921,24.3457,24.3457,85500.0
2012-01-25 13:45:00,31.45,31.45,31.4,31.41,67100.0,24.3534,24.3534,24.3147,24.3224,67100.0
2012-01-25 13:50:00,31.42,31.42,31.33,31.36,121100.0,24.3302,24.3302,24.2605,24.2837,121100.0
2012-01-25 13:55:00,31.36,31.36,31.31,31.34,92700.0,24.2837,24.2837,24.245,24.2682,92700.0
2012-01-25 14:00:00,31.35,31.35,31.24,31.24,97500.0,24.276,24.276,24.1908,24.1908,97500.0
2012-01-25 14:05:00,31.25,31.27,31.19,31.2,60500.0,24.1985,24.214,24.1521,24.1598,60500.0
2012-01-25 14:10:00,31.2,31.21,31.15,31.16,75200.0,24.1598,24.1676,24.1211,24.1288,75200.0
2012-01-25 14:15:00,31.16,31.16,31.11,31.15,99900.0,24.1288,24.1288,24.0901,24.1211,99900.0
2012-01-25 14:20:00,31.15,31.15,31.06,31.11,80500.0,24.1211,24.1211,24.0514,24.0901,80500.0
2012-01-25 14:25:00,31.11,31.11,31.06,31.07,66100.0,24.0901,24.0901,24.0514,24.0592,66100.0
2012-01-25 14:30:00,31.07,31.13,31.05,31.07,111100.0,24.0592,24.1056,24.0437,24.0592,111100.0
2012-01-25 14:35:00,31.06,31.06,31.0,31.04,103000.0,24.0514,24.0514,24.0049,24.0359,103000.0
2012-01-25 14:40:00,31.04,31.09,31.03,31.05,61100.0,24.0359,24.0746,24.0282,24.0437,61100.0
2012-01-25 14:45:00,31.06,31.06,31.03,31.05,83700.0,24.0514,24.0514,24.0282,24.0437,83700.0
2012-01-25 14:50:00,31.04,31.08,31.01,31.07,129400.0,24.0359,24.0669,24.0127,24.0592,129400.0
2012-01-25 14:55:00,31.07,31.08,31.02,31.04,107700.0,24.0592,24.0669,24.0204,24.0359,107700.0
2012-01-25 15:00:00,31.04,31.12,31.04,31.09,55100.0,24.0359,24.0979,24.0359,24.0746,55100.0
2012-01-25 15:05:00,31.09,31.09,31.01,31.02,61000.0,24.0746,24.0746,24.0127,24.0204,61000.0
2012-01-25 15:10:00,31.01,31.04,31.0,31.03,109200.0,24.0127,24.0359,24.0049,24.0282,109200.0
2012-01-25 15:15:00,31.03,31.08,31.02,31.02,94700.0,24.0282,24.0669,24.0204,24.0204,94700.0
2012-01-25 15:20:00,31.03,31.06,31.0,31.01,93300.0,24.0282,24.0514,24.0049,24.0127,93300.0
2012-01-25 15:25:00,31.0,31.07,31.0,31.05,80200.0,24.0049,24.0592,24.0049,24.0437,80200.0
2012-01-25 15:30:00,31.05,31.16,31.05,31.16,198600.0,24.0437,24.1288,24.0437,24.1288,198600.0
2012-01-25 15:35:00,31.16,31.19,31.14,31.19,125000.0,24.1288,24.1521,24.1134,24.1521,125000.0
2012-01-25 15:40:00,31.19,31.21,31.11,31.17,187800.0,24.1521,24.1676,24.0901,24.1366,187800.0
2012-01-25 15:45:00,31.18,31.21,31.16,31.2,138800.0,24.1443,24.1676,24.1288,24.1598,138800.0
2012-01-25 15:50:00,31.2,31.2,31.15,31.17,141400.0,24.1598,24.1598,24.1211,24.1366,141400.0
2012-01-25 15:55:00,31.18,31.19,31.13,31.15,228100.0,24.1443,24.1521,24.1056,24.1211,228100.0
2012-01-26 09:30:00,31.3,31.32,31.07,31.09,121200.0,24.2373,24.2527,24.0592,24.0746,121200.0
2012-01-26 09:35:00,31.09,31.11,31.0,31.01,97800.0,24.0746,24.0901,24.0049,24.0127,97800.0
2012-01-26 09:40:00,31.01,31.01,30.91,30.93,145700.0,24.0127,24.0127,23.9353,23.9507,145700.0
2012-01-26 09:45:00,30.92,30.94,30.88,30.89,196600.0,23.943,23.9585,23.912,23.9198,196600.0
2012-01-26 09:50:00,30.9,31.06,30.9,31.04,132500.0,23.9275,24.0514,23.9275,24.0359,132500.0
2012-01-26 09:55:00,31.04,31.11,31.03,31.1,42200.0,24.0359,24.0901,24.0282,24.0824,42200.0
2012-01-26 10:00:00,31.11,31.11,30.94,31.05,95100.0,24.0901,24.0901,23.9585,24.0437,95100.0
2012-01-26 10:05:00,31.05,31.05,30.88,30.88,104800.0,24.0437,24.0437,23.912,23.912,104800.0
2012-01-26 10:10:00,30.89,30.92,30.84,30.85,131100.0,23.9198,23.943,23.8811,23.8888,131100.0
2012-01-26 10:15:00,30.85,30.86,30.77,30.78,158200.0,23.8888,23.8965,23.8268,23.8346,158200.0
2012-01-26 10:20:00,30.78,30.78,30.7,30.71,169500.0,23.8346,23.8346,23.7726,23.7804,169500.0
2012-01-26 10:25:00,30.71,30.76,30.7,30.74,83700.0,23.7804,23.8191,23.7726,23.8036,83700.0
2012-01-26 10:30:00,30.74,30.76,30.69,30.7,83700.0,23.8036,23.8191,23.7649,23.7726,83700.0
2012-01-26 10:35:00,30.7,30.7,30.63,30.63,141100.0,23.7726,23.7726,23.7184,23.7184,141100.0
2012-01-26 10:40:00,30.64,30.64,30.55,30.56,120200.0,23.7262,23.7262,23.6565,23.6642,120200.0
2012-01-26 10:45:00,30.56,30.56,30.39,30.45,304600.0,23.6642,23.6642,23.5326,23.5791,304600.0
2012-01-26 10:50:00,30.45,30.46,30.43,30.43,131100.0,23.5791,23.5868,23.5636,23.5636,131100.0
2012-01-26 10:55:00,30.43,30.44,30.28,30.28,164100.0,23.5636,23.5713,23.4474,23.4474,164100.0
2012-01-26 11:00:00,30.29,30.48,30.28,30.48,160100.0,23.4552,23.6023,23.4474,23.6023,160100.0
2012-01-26 11:05:00,30.48,30.53,30.47,30.5,168400.0,23.6023,23.641,23.5945,23.6178,168400.0
2012-01-26 11:10:00,30.49,30.52,30.49,30.52,241600.0,23.61,23.6333,23.61,23.6333,241600.0
2012-01-26 11:15:00,30.51,30.56,30.47,30.47,152700.0,23.6255,23.6642,23.5945,23.5945,152700.0
2012-01-26 11:20:00,30.48,30.48,30.44,30.46,87300.0,23.6023,23.6023,23.5713,23.5868,87300.0
2012-01-26 11:25:00,30.46,30.53,30.46,30.49,161700.0,23.5868,23.641,23.5868,23.61,161700.0
2012-01-26 11:30:00,30.49,30.62,30.48,30.61,68200.0,23.61,23.7107,23.6023,23.7029,68200.0
2012-01-26 11:35:00,30.62,30.63,30.6,30.61,51700.0,23.7107,23.7184,23.6952,23.7029,51700.0
2012-01-26 11:40:00,30.61,30.61,30.49,30.49,28600.0,23.7029,23.7029,23.61,23.61,28600.0
2012-01-26 11:45:00,30.49,30.58,30.47,30.58,51800.0,23.61,23.6797,23.5945,23.6797,51800.0
2012-01-26 11:50:00,30.58,30.63,30.57,30.62,40700.0,23.6797,23.7184,23.672,23.7107,40700.0
2012-01-26 11:55:00,30.63,30.65,30.6,30.64,92100.0,23.7184,23.7339,23.6952,23.7262,92100.0
2012-01-26 12:00:00,30.65,30.66,30.64,30.65,49100.0,23.7339,23.7417,23.7262,23.7339,49100.0
2012-01-26 12:05:00,30.66,30.69,30.66,30.69,38500.0,23.7417,23.7649,23.7417,23.7649,38500.0
2012-01-26 12:10:00,30.69,30.69,30.68,30.69,51500.0,23.7649,23.7649,23.7572,23.7649,51500.0
2012-01-26 12:15:00,30.68,30.71,30.63,30.64,85900.0,23.7572,23.7804,23.7184,23.7262,85900.0
2012-01-26 12:20:00,30.64,30.67,30.63,30.64,44800.0,23.7262,23.7494,23.7184,23.7262,44800.0
2012-01-26 12:25:00,30.64,30.65,30.63,30.64,23000.0,23.7262,23.7339,23.7184,23.7262,23000.0
2012-01-26 12:30:00,30.64,30.64,30.53,30.53,90000.0,23.7262,23.7262,23.641,23.641,90000.0
2012-01-26 12:35:00,30.53,30.61,30.52,30.6,52800.0,23.641,23.7029,23.6333,23.6952,52800.0
2012-01-26 12:40:00,30.61,30.67,30.61,30.63,32300.0,23.7029,23.7494,23.7029,23.7184,32300.0
2012-01-26 12:45:00,30.62,30.63,30.6,30.6,22400.0,23.7107,23.7184,23.6952,23.6952,22400.0
2012-01-26 12:50:00,30.6,30.71,30.6,30.69,50900.0,23.6952,23.7804,23.6952,23.7649,50900.0
2012-01-26 12:55:00,30.69,30.71,30.68,30.69,28200.0,23.7649,23.7804,23.7572,23.7649,28200.0
2012-01-26 13:00:00,30.69,30.72,30.68,30.71,31400.0,23.7649,23.7881,23.7572,23.7804,31400.0
2012-01-26 13:05:00,30.72,30.72,30.69,30.69,31100.0,23.7881,23.7881,23.7649,23.7649,31100.0
2012-01-26 13:10:00,30.7,30.71,30.69,30.7,33100.0,23.7726,23.7804,23.7649,23.7726,33100.0
2012-01-26 13:15:00,30.7,30.71,30.69,30.7,30400.0,23.7726,23.7804,23.7649,23.7726,30400.0
2012-01-26 13:20:00,30.7,30.71,30.69,30.7,48900.0,23.7726,23.7804,23.7649,23.7726,48900.0
2012-01-26 13:25:00,30.69,30.7,30.67,30.68,36400.0,23.7649,23.7726,23.7494,23.7572,36400.0
2012-01-26 13:30:00,30.68,30.71,30.68,30.7,39100.0,23.7572,23.7804,23.7572,23.7726,39100.0
2012-01-26 13:35:00,30.69,30.7,30.58,30.62,62700.0,23.7649,23.7726,23.6797,23.7107,62700.0
2012-01-26 13:40:00,30.63,30.63,30.55,30.6,43900.0,23.7184,23.7184,23.6565,23.6952,43900.0
2012-01-26 13:45:00,30.6,30.66,30.6,30.66,28300.0,23.6952,23.7417,23.6952,23.7417,28300.0
2012-01-26 13:50:00,30.65,30.67,30.63,30.67,45000.0,23.7339,23.7494,23.7184,23.7494,45000.0
2012-01-26 13:55:00,30.67,30.7,30.66,30.69,35300.0,23.7494,23.7726,23.7417,23.7649,35300.0
2012-01-26 14:00:00,30.69,30.7,30.66,30.7,62700.0,23.7649,23.7726,23.7417,23.7726,62700.0
2012-01-26 14:05:00,30.69,30.74,30.68,30.74,67700.0,23.7649,23.8036,23.7572,23.8036,67700.0
2012-01-26 14:10:00,30.75,30.75,30.68,30.69,49100.0,23.8114,23.8114,23.7572,23.7649,49100.0
2012-01-26 14:15:00,30.68,30.68,30.62,30.68,72200.0,23.7572,23.7572,23.7107,23.7572,72200.0
2012-01-26 14:20:00,30.68,30.68,30.6,30.61,81100.0,23.7572,23.7572,23.6952,23.7029,81100.0
2012-01-26 14:25:00,30.62,30.67,30.62,30.63,47000.0,23.7107,23.7494,23.7107,23.7184,47000.0
2012-01-26 14:30:00,30.63,30.67,30.61,30.67,68900.0,23.7184,23.7494,23.7029,23.7494,68900.0
2012-01-26 14:35:00,30.68,30.68,30.6,30.6,43400.0,23.7572,23.7572,23.6952,23.6952,43400.0
2012-01-26 14:40:00,30.61,30.66,30.6,30.62,56900.0,23.7029,23.7417,23.6952,23.7107,56900.0
2012-01-26 14:45:00,30.62,30.65,30.6,30.64,97400.0,23.7107,23.7339,23.6952,23.7262,97400.0
2012-01-26 14:50:00,30.65,30.65,30.62,30.63,45400.0,23.7339,23.7339,23.7107,23.7184,45400.0
2012-01-26 14:55:00,30.63,30.64,30.6,30.6,64100.0,23.7184,23.7262,23.6952,23.6952,64100.0
2012-01-26 15:00:00,30.6,30.64,30.57,30.64,128800.0,23.6952,23.7262,23.672,23.7262,128800.0
2012-01-26 15:05:00,30.63,30.66,30.62,30.63,85400.0,23.7184,23.7417,23.7107,23.7184,85400.0
2012-01-26 15:10:00,30.62,30.65,30.59,30.6,126700.0,23.7107,23.7339,23.6875,23.6952,126700.0
2012-01-26 15:15:00,30.6,30.6,30.53,30.59,83000.0,23.6952,23.6952,23.641,23.6875,83000.0
2012-01-26 15:20:00,30.59,30.6,30.53,30.55,106200.0,23.6875,23.6952,23.641,23.6565,106200.0
2012-01-26 15:25:00,30.54,30.56,30.47,30.47,172000.0,23.6487,23.6642,23.5945,23.5945,172000.0
2012-01-26 15:30:00,30.47,30.48,30.44,30.45,93400.0,23.5945,23.6023,23.5713,23.5791,93400.0
2012-01-26 15:35:00,30.45,30.47,30.43,30.47,160000.0,23.5791,23.5945,23.5636,23.5945,160000.0
2012-01-26 15:40:00,30.47,30.54,30.46,30.54,189700.0,23.5945,23.6487,23.5868,23.6487,189700.0
2012-01-26 15:45:00,30.53,30.54,30.48,30.49,178400.0,23.641,23.6487,23.6023,23.61,178400.0
2012-01-26 15:50:00,30.5,30.54,30.49,30.5,310400.0,23.6178,23.6487,23.61,23.6178,310400.0
2012-01-26 15:55:00,30.5,30.51,30.47,30.49,406000.0,23.6178,23.6255,23.5945,23.61,406000.0
2012-01-27 09:30:00,30.55,30.61,30.51,30.61,93600.0,23.6565,23.7029,23.6255,23.7029,93600.0
2012-01-27 09:35:00,30.61,30.75,30.58,30.75,42400.0,23.7029,23.8114,23.6797,23.8114,42400.0
2012-01-27 09:40:00,30.75,30.78,30.71,30.72,63400.0,23.8114,23.8346,23.7804,23.7881,63400.0
2012-01-27 09:45:00,30.72,30.74,30.61,30.61,45500.0,23.7881,23.8036,23.7029,23.7029,45500.0
2012-01-27 09:50:00,30.6,30.66,30.55,30.65,36900.0,23.6952,23.7417,23.6565,23.7339,36900.0
2012-01-27 09:55:00,30.66,30.72,30.63,30.66,45900.0,23.7417,23.7881,23.7184,23.7417,45900.0
2012-01-27 10:00:00,30.66,30.67,30.56,30.65,104300.0,23.7417,23.7494,23.6642,23.7339,104300.0
2012-01-27 10:05:00,30.65,30.73,30.64,30.69,143500.0,23.7339,23.7959,23.7262,23.7649,143500.0
2012-01-27 10:10:00,30.69,30.7,30.63,30.7,76100.0,23.7649,23.7726,23.7184,23.7726,76100.0
2012-01-27 10:15:00,30.71,30.77,30.7,30.72,113100.0,23.7804,23.8268,23.7726,23.7881,113100.0
2012-01-27 10:20:00,30.72,30.8,30.71,30.8,47100.0,23.7881,23.8501,23.7804,23.8501,47100.0
2012-01-27 10:25:00,30.79,30.9,30.76,30.88,77600.0,23.8423,23.9275,23.8191,23.912,77600.0
2012-01-27 10:30:00,30.88,30.95,30.83,30.84,91900.0,23.912,23.9662,23.8733,23.8811,91900.0
2012-01-27 10:35:00,30.84,30.84,30.75,30.77,96600.0,23.8811,23.8811,23.8114,23.8268,96600.0
2012-01-27 10:40:00,30.76,30.76,30.64,30.65,41100.0,23.8191,23.8191,23.7262,23.7339,41100.0
2012-01-27 10:45:00,30.65,30.65,30.59,30.64,25200.0,23.7339,23.7339,23.6875,23.7262,25200.0
2012-01-27 10:50:00,30.64,30.65,30.6,30.62,28400.0,23.7262,23.7339,23.6952,23.7107,28400.0
2012-01-27 10:55:00,30.63,30.63,30.55,30.58,43300.0,23.7184,23.7184,23.6565,23.6797,43300.0
2012-01-27 11:00:00,30.59,30.65,30.57,30.57,49500.0,23.6875,23.7339,23.672,23.672,49500.0
2012-01-27 11:05:00,30.57,30.63,30.56,30.61,50600.0,23.672,23.7184,23.6642,23.7029,50600.0
2012-01-27 11:10:00,30.6,30.64,30.59,30.59,38700.0,23.6952,23.7262,23.6875,23.6875,38700.0
2012-01-27 11:15:00,30.59,30.7,30.59,30.61,84800.0,23.6875,23.7726,23.6875,23.7029,84800.0
2012-01-27 11:20:00,30.61,30.61,30.53,30.53,42200.0,23.7029,23.7029,23.641,23.641,42200.0
2012-01-27 11:25:00,30.54,30.59,30.53,30.54,38700.0,23.6487,23.6875,23.641,23.6487,38700.0
2012-01-27 11:30:00,30.54,30.54,30.5,30.51,44700.0,23.6487,23.6487,23.6178,23.6255,44700.0
2012-01-27 11:35:00,30.5,30.5,30.41,30.41,38500.0,23.6178,23.6178,23.5481,23.5481,38500.0
2012-01-27 11:40:00,30.42,30.42,30.28,30.29,121200.0,23.5558,23.5558,23.4474,23.4552,121200.0
2012-01-27 11:45:00,30.3,30.34,30.26,30.26,91800.0,23.4629,23.4939,23.4319,23.4319,91800.0
2012-01-27 11:50:00,30.26,30.27,30.24,30.25,121700.0,23.4319,23.4397,23.4164,23.4242,121700.0
2012-01-27 11:55:00,30.25,30.37,30.25,30.3,129900.0,23.4242,23.5171,23.4242,23.4629,129900.0
2012-01-27 12:00:00,30.3,30.4,30.29,30.39,66400.0,23.4629,23.5403,23.4552,23.5326,66400.0
2012-01-27 12:05:00,30.4,30.42,30.3,30.33,128500.0,23.5403,23.5558,23.4629,23.4861,128500.0
2012-01-27 12:10:00,30.32,30.33,30.29,30.32,53000.0,23.4784,23.4861,23.4552,23.4784,53000.0
2012-01-27 12:15:00,30.32,30.33,30.29,30.3,46100.0,23.4784,23.4861,23.4552,23.4629,46100.0
2012-01-27 12:20:00,30.31,30.31,30.26,30.28,96500.0,23.4706,23.4706,23.4319,23.4474,96500.0
2012-01-27 12:25:00,30.29,30.32,30.28,30.31,61100.0,23.4552,23.4784,23.4474,23.4706,61100.0
2012-01-27 12:30:00,30.31,30.31,30.28,30.3,52500.0,23.4706,23.4706,23.4474,23.4629,52500.0
2012-01-27 12:35:00,30.31,30.37,30.3,30.36,55500.0,23.4706,23.5171,23.4629,23.5094,55500.0
2012-01-27 12:40:00,30.36,30.39,30.36,30.38,19900.0,23.5094,23.5326,23.5094,23.5248,19900.0
2012-01-27 12:45:00,30.39,30.39,30.31,30.31,48700.0,23.5326,23.5326,23.4706,23.4706,48700.0
2012-01-27 12:50:00,30.31,30.32,30.29,30.3,62400.0,23.4706,23.4784,23.4552,23.4629,62400.0
2012-01-27 12:55:00,30.3,30.37,30.3,30.3,91500.0,23.4629,23.5171,23.4629,23.4629,91500.0
2012-01-27 13:00:00,30.31,30.37,30.31,30.37,42500.0,23.4706,23.5171,23.4706,23.5171,42500.0
2012-01-27 13:05:00,30.36,30.36,30.32,30.36,31400.0,23.5094,23.5094,23.4784,23.5094,31400.0
2012-01-27 13:10:00,30.35,30.39,30.35,30.36,43100.0,23.5016,23.5326,23.5016,23.5094,43100.0
2012-01-27 13:15:00,30.36,30.41,30.35,30.36,26900.0,23.5094,23.5481,23.5016,23.5094,26900.0
2012-01-27 13:20:00,30.35,30.41,30.34,30.34,39200.0,23.5016,23.5481,23.4939,23.4939,39200.0
2012-01-27 13:25:00,30.34,30.35,30.33,30.33,18800.0,23.4939,23.5016,23.4861,23.4861,18800.0
2012-01-27 13:30:00,30.34,30.38,30.31,30.38,38900.0,23.4939,23.5248,23.4706,23.5248,38900.0
2012-01-27 13:35:00,30.39,30.44,30.38,30.43,24400.0,23.5326,23.5713,23.5248,23.5636,24400.0
2012-01-27 13:40:00,30.43,30.44,30.42,30.43,43100.0,23.5636,23.5713,23.5558,23.5636,43100.0
2012-01-27 13:45:00,30.43,30.45,30.43,30.44,43300.0,23.5636,23.5791,23.5636,23.5713,43300.0
2012-01-27 13:50:00,30.44,30.46,30.39,30.44,98400.0,23.5713,23.5868,23.5326,23.5713,98400.0
2012-01-27 13:55:00,30.44,30.45,30.4,30.42,57700.0,23.5713,23.5791,23.5403,23.5558,57700.0
2012-01-27 14:00:00,30.42,30.46,30.4,30.43,55600.0,23.5558,23.5868,23.5403,23.5636,55600.0
2012-01-27 14:05:00,30.43,30.43,30.42,30.43,15500.0,23.5636,23.5636,23.5558,23.5636,15500.0
2012-01-27 14:10:00,30.42,30.43,30.38,30.39,46700.0,23.5558,23.5636,23.5248,23.5326,46700.0
2012-01-27 14:15:00,30.39,30.41,30.38,30.39,26100.0,23.5326,23.5481,23.5248,23.5326,26100.0
2012-01-27 14:20:00,30.39,30.43,30.37,30.38,55700.0,23.5326,23.5636,23.5171,23.5248,55700.0
2012-01-27 14:25:00,30.38,30.41,30.36,30.41,28400.0,23.5248,23.5481,23.5094,23.5481,28400.0
2012-01-27 14:30:00,30.41,30.41,30.35,30.35,39200.0,23.5481,23.5481,23.5016,23.5016,39200.0
2012-01-27 14:35:00,30.35,30.4,30.35,30.4,33700.0,23.5016,23.5403,23.5016,23.5403,33700.0
2012-01-27 14:40:00,30.4,30.42,30.4,30.4,34300.0,23.5403,23.5558,23.5403,23.5403,34300.0
2012-01-27 14:45:00,30.41,30.42,30.37,30.42,37800.0,23.5481,23.5558,23.5171,23.5558,37800.0
2012-01-27 14:50:00,30.42,30.45,30.41,30.45,43400.0,23.5558,23.5791,23.5481,23.5791,43400.0
2012-01-27 14:55:00,30.45,30.49,30.45,30.48,45300.0,23.5791,23.61,23.5791,23.6023,45300.0
2012-01-27 15:00:00,30.48,30.52,30.47,30.49,57500.0,23.6023,23.6333,23.5945,23.61,57500.0
2012-01-27 15:05:00,30.49,30.5,30.44,30.47,48300.0,23.61,23.6178,23.5713,23.5945,48300.0
2012-01-27 15:10:00,30.46,30.52,30.46,30.52,47600.0,23.5868,23.6333,23.5868,23.6333,47600.0
2012-01-27 15:15:00,30.52,30.55,30.51,30.53,56300.0,23.6333,23.6565,23.6255,23.641,56300.0
2012-01-27 15:20:00,30.53,30.55,30.52,30.53,40600.0,23.641,23.6565,23.6333,23.641,40600.0
2012-01-27 15:25:00,30.53,30.58,30.5,30.58,68200.0,23.641,23.6797,23.6178,23.6797,68200.0
2012-01-27 15:30:00,30.58,30.58,30.5,30.51,79700.0,23.6797,23.6797,23.6178,23.6255,79700.0
2012-01-27 15:35:00,30.51,30.57,30.51,30.56,43600.0,23.6255,23.672,23.6255,23.6642,43600.0
2012-01-27 15:40:00,30.57,30.57,30.53,30.57,60000.0,23.672,23.672,23.641,23.672,60000.0
2012-01-27 15:45:00,30.56,30.57,30.52,30.54,107600.0,23.6642,23.672,23.6333,23.6487,107600.0
2012-01-27 15:50:00,30.54,30.55,30.51,30.53,100700.0,23.6487,23.6565,23.6255,23.641,100700.0
2012-01-27 15:55:00,30.53,30.53,30.48,30.49,180100.0,23.641,23.641,23.6023,23.61,180100.0
2012-01-30 09:30:00,29.83,29.83,29.46,29.63,516600.0,23.099,23.099,22.8124,22.9441,516600.0
2012-01-30 09:35:00,29.65,29.73,29.45,29.73,374200.0,22.9596,23.0215,22.8047,23.0215,374200.0
2012-01-30 09:40:00,29.73,29.83,29.7,29.82,320600.0,23.0215,23.099,22.9983,23.0912,320600.0
2012-01-30 09:45:00,29.81,29.94,29.72,29.81,238900.0,23.0835,23.1841,23.0138,23.0835,238900.0
2012-01-30 09:50:00,29.81,29.82,29.74,29.76,149800.0,23.0835,23.0912,23.0293,23.0447,149800.0
2012-01-30 09:55:00,29.76,29.9,29.74,29.9,215100.0,23.0447,23.1532,23.0293,23.1532,215100.0
2012-01-30 10:00:00,29.89,30.09,29.84,30.02,256500.0,23.1454,23.3003,23.1067,23.2461,256500.0
2012-01-30 10:05:00,30.02,30.02,29.88,29.88,156700.0,23.2461,23.2461,23.1377,23.1377,156700.0
2012-01-30 10:10:00,29.88,29.9,29.79,29.89,154200.0,23.1377,23.1532,23.068,23.1454,154200.0
2012-01-30 10:15:00,29.9,29.99,29.89,29.98,109000.0,23.1532,23.2229,23.1454,23.2151,109000.0
2012-01-30 10:20:00,29.98,30.06,29.95,29.99,96900.0,23.2151,23.2771,23.1919,23.2229,96900.0
2012-01-30 10:25:00,30.0,30.01,29.94,29.94,67800.0,23.2306,23.2383,23.1841,23.1841,67800.0
2012-01-30 10:30:00,29.93,30.02,29.93,29.98,109500.0,23.1764,23.2461,23.1764,23.2151,109500.0
2012-01-30 10:35:00,29.97,30.0,29.94,30.0,108200.0,23.2074,23.2306,23.1841,23.2306,108200.0
2012-01-30 10:40:00,30.0,30.07,30.0,30.04,118300.0,23.2306,23.2848,23.2306,23.2616,118300.0
2012-01-30 10:45:00,30.04,30.15,30.0,30.12,229200.0,23.2616,23.3467,23.2306,23.3235,229200.0
2012-01-30 10:50:00,30.12,30.13,30.02,30.03,138000.0,23.3235,23.3313,23.2461,23.2538,138000.0
2012-01-30 10:55:00,30.02,30.05,30.02,30.05,61200.0,23.2461,23.2693,23.2461,23.2693,61200.0
2012-01-30 11:00:00,30.05,30.12,30.05,30.08,108800.0,23.2693,23.3235,23.2693,23.2925,108800.0
2012-01-30 11:05:00,30.08,30.1,30.03,30.05,200000.0,23.2925,23.308,23.2538,23.2693,200000.0
2012-01-30 11:10:00,30.06,30.08,30.05,30.07,102200.0,23.2771,23.2925,23.2693,23.2848,102200.0
2012-01-30 11:15:00,30.07,30.15,30.02,30.14,351800.0,23.2848,23.3467,23.2461,23.339,351800.0
2012-01-30 11:20:00,30.15,30.19,30.14,30.16,281600.0,23.3467,23.3777,23.339,23.3545,281600.0
2012-01-30 11:25:00,30.16,30.22,30.14,30.2,187500.0,23.3545,23.401,23.339,23.3855,187500.0
2012-01-30 11:30:00,30.2,30.24,30.17,30.19,126100.0,23.3855,23.4164,23.3622,23.3777,126100.0
2012-01-30 11:35:00,30.18,30.21,30.12,30.12,106900.0,23.37,23.3932,23.3235,23.3235,106900.0
2012-01-30 11:40:00,30.12,30.14,30.09,30.09,86700.0,23.3235,23.339,23.3003,23.3003,86700.0
2012-01-30 11:45:00,30.1,30.13,30.0,30.02,229100.0,23.308,23.3313,23.2306,23.2461,229100.0
2012-01-30 11:50:00,30.02,30.05,30.01,30.02,50900.0,23.2461,23.2693,23.2383,23.2461,50900.0
2012-01-30 11:55:00,30.03,30.03,29.99,30.01,118800.0,23.2538,23.2538,23.2229,23.2383,118800.0
2012-01-30 12:00:00,30.01,30.03,29.96,29.96,77100.0,23.2383,23.2538,23.1996,23.1996,77100.0
2012-01-30 12:05:00,29.96,29.98,29.92,29.95,109200.0,23.1996,23.2151,23.1686,23.1919,109200.0
2012-01-30 12:10:00,29.95,29.96,29.94,29.95,14600.0,23.1919,23.1996,23.1841,23.1919,14600.0
2012-01-30 12:15:00,29.95,29.97,29.95,29.96,19600.0,23.1919,23.2074,23.1919,23.1996,19600.0
2012-01-30 12:20:00,29.96,30.03,29.96,30.0,60300.0,23.1996,23.2538,23.1996,23.2306,60300.0
2012-01-30 12:25:00,30.0,30.03,29.97,29.99,68600.0,23.2306,23.2538,23.2074,23.2229,68600.0
2012-01-30 12:30:00,29.99,29.99,29.92,29.93,63600.0,23.2229,23.2229,23.1686,23.1764,63600.0
2012-01-30 12:35:00,29.93,29.93,29.92,29.93,57700.0,23.1764,23.1764,23.1686,23.1764,57700.0
2012-01-30 12:40:00,29.93,29.95,29.91,29.92,109400.0,23.1764,23.1919,23.1609,23.1686,109400.0
2012-01-30 12:45:00,29.92,29.97,29.92,29.95,60900.0,23.1686,23.2074,23.1686,23.1919,60900.0
2012-01-30 12:50:00,29.95,29.97,29.93,29.94,55800.0,23.1919,23.2074,23.1764,23.1841,55800.0
2012-01-30 12:55:00,29.95,30.0,29.94,29.98,104600.0,23.1919,23.2306,23.1841,23.2151,104600.0
2012-01-30 13:00:00,29.98,29.99,29.92,29.95,255500.0,23.2151,23.2229,23.1686,23.1919,255500.0
2012-01-30 13:05:00,29.95,29.98,29.92,29.96,87800.0,23.1919,23.2151,23.1686,23.1996,87800.0
2012-01-30 13:10:00,29.96,30.0,29.94,29.98,215700.0,23.1996,23.2306,23.1841,23.2151,215700.0
2012-01-30 13:15:00,29.98,30.0,29.96,29.97,93700.0,23.2151,23.2306,23.1996,23.2074,93700.0
2012-01-30 13:20:00,29.98,30.0,29.94,29.96,140300.0,23.2151,23.2306,23.1841,23.1996,140300.0
2012-01-30 13:25:00,29.97,30.02,29.95,30.01,267600.0,23.2074,23.2461,23.1919,23.2383,267600.0
2012-01-30 13:30:00,30.01,30.09,30.0,30.09,73900.0,23.2383,23.3003,23.2306,23.3003,73900.0
2012-01-30 13:35:00,30.09,30.09,30.03,30.05,64500.0,23.3003,23.3003,23.2538,23.2693,64500.0
2012-01-30 13:40:00,30.05,30.15,30.05,30.15,42600.0,23.2693,23.3467,23.2693,23.3467,42600.0
2012-01-30 13:45:00,30.15,30.2,30.12,30.2,51300.0,23.3467,23.3855,23.3235,23.3855,51300.0
2012-01-30 13:50:00,30.19,30.19,30.11,30.15,80200.0,23.3777,23.3777,23.3158,23.3467,80200.0
2012-01-30 13:55:00,30.15,30.22,30.14,30.2,56500.0,23.3467,23.401,23.339,23.3855,56500.0
2012-01-30 14:00:00,30.2,30.21,30.1,30.15,70400.0,23.3855,23.3932,23.308,23.3467,70400.0
2012-01-30 14:05:00,30.15,30.19,30.14,30.17,35600.0,23.3467,23.3777,23.339,23.3622,35600.0
2012-01-30 14:10:00,30.18,30.22,30.17,30.19,50500.0,23.37,23.401,23.3622,23.3777,50500.0
2012-01-30 14:15:00,30.19,30.26,30.11,30.26,73600.0,23.3777,23.4319,23.3158,23.4319,73600.0
2012-01-30 14:20:00,30.25,30.26,30.23,30.25,70900.0,23.4242,23.4319,23.4087,23.4242,70900.0
2012-01-30 14:25:00,30.25,30.25,30.18,30.21,51600.0,23.4242,23.4242,23.37,23.3932,51600.0
2012-01-30 14:30:00,30.21,30.21,30.17,30.19,61500.0,23.3932,23.3932,23.3622,23.3777,61500.0
2012-01-30 14:35:00,30.19,30.19,30.13,30.16,66400.0,23.3777,23.3777,23.3313,23.3545,66400.0
2012-01-30 14:40:00,30.15,30.21,30.14,30.21,94000.0,23.3467,23.3932,23.339,23.3932,94000.0
2012-01-30 14:45:00,30.21,30.21,30.15,30.17,138800.0,23.3932,23.3932,23.3467,23.3622,138800.0
2012-01-30 14:50:00,30.16,30.18,30.15,30.18,78400.0,23.3545,23.37,23.3467,23.37,78400.0
2012-01-30 14:55:00,30.18,30.18,30.12,30.13,54300.0,23.37,23.37,23.3235,23.3313,54300.0
2012-01-30 15:00:00,30.12,30.15,30.08,30.15,121500.0,23.3235,23.3467,23.2925,23.3467,121500.0
2012-01-30 15:05:00,30.14,30.15,30.1,30.13,110400.0,23.339,23.3467,23.308,23.3313,110400.0
2012-01-30 15:10:00,30.13,30.18,30.13,30.18,27500.0,23.3313,23.37,23.3313,23.37,27500.0
2012-01-30 15:15:00,30.17,30.22,30.13,30.2,139400.0,23.3622,23.401,23.3313,23.3855,139400.0
2012-01-30 15:20:00,30.21,30.22,30.19,30.2,98100.0,23.3932,23.401,23.3777,23.3855,98100.0
2012-01-30 15:25:00,30.2,30.26,30.19,30.26,65100.0,23.3855,23.4319,23.3777,23.4319,65100.0
2012-01-30 15:30:00,30.25,30.26,30.16,30.17,220700.0,23.4242,23.4319,23.3545,23.3622,220700.0
2012-01-30 15:35:00,30.17,30.18,30.15,30.17,118000.0,23.3622,23.37,23.3467,23.3622,118000.0
2012-01-30 15:40:00,30.17,30.17,30.12,30.16,182000.0,23.3622,23.3622,23.3235,23.3545,182000.0
2012-01-30 15:45:00,30.16,30.17,30.1,30.16,241600.0,23.3545,23.3622,23.308,23.3545,241600.0
2012-01-30 15:50:00,30.15,30.19,30.14,30.16,121600.0,23.3467,23.3777,23.339,23.3545,121600.0
2012-01-30 15:55:00,30.16,30.17,30.09,30.13,723100.0,23.3545,23.3622,23.3003,23.3313,723100.0
2012-01-31 09:30:00,30.22,30.24,30.05,30.15,251600.0,23.401,23.4164,23.2693,23.3467,251600.0
2012-01-31 09:35:00,30.16,30.22,30.08,30.1,107000.0,23.3545,23.401,23.2925,23.308,107000.0
2012-01-31 09:40:00,30.11,30.14,29.95,30.0,231900.0,23.3158,23.339,23.1919,23.2306,231900.0
2012-01-31 09:45:00,30.01,30.05,29.97,29.98,177200.0,23.2383,23.2693,23.2074,23.2151,177200.0
2012-01-31 09:50:00,29.97,30.03,29.96,29.98,62100.0,23.2074,23.2538,23.1996,23.2151,62100.0
2012-01-31 09:55:00,29.98,30.03,29.95,29.98,75400.0,23.2151,23.2538,23.1919,23.2151,75400.0
2012-01-31 10:00:00,30.0,30.0,29.84,29.9,240400.0,23.2306,23.2306,23.1067,23.1532,240400.0
2012-01-31 10:05:00,29.89,29.89,29.78,29.83,93400.0,23.1454,23.1454,23.0602,23.099,93400.0
2012-01-31 10:10:00,29.82,29.91,29.77,29.85,254700.0,23.0912,23.1609,23.0525,23.1144,254700.0
2012-01-31 10:15:00,29.84,29.94,29.84,29.91,242200.0,23.1067,23.1841,23.1067,23.1609,242200.0
2012-01-31 10:20:00,29.91,29.96,29.89,29.96,71600.0,23.1609,23.1996,23.1454,23.1996,71600.0
2012-01-31 10:25:00,29.96,30.01,29.95,30.0,95900.0,23.1996,23.2383,23.1919,23.2306,95900.0
2012-01-31 10:30:00,30.0,30.08,29.99,30.07,281200.0,23.2306,23.2925,23.2229,23.2848,281200.0
2012-01-31 10:35:00,30.07,30.07,29.97,30.01,170600.0,23.2848,23.2848,23.2074,23.2383,170600.0
2012-01-31 10:40:00,30.01,30.02,29.96,30.0,158300.0,23.2383,23.2461,23.1996,23.2306,158300.0
2012-01-31 10:45:00,30.0,30.01,29.93,29.99,113500.0,23.2306,23.2383,23.1764,23.2229,113500.0
2012-01-31 10:50:00,29.99,29.99,29.91,29.96,66800.0,23.2229,23.2229,23.1609,23.1996,66800.0
2012-01-31 10:55:00,29.96,30.0,29.96,30.0,69100.0,23.1996,23.2306,23.1996,23.2306,69100.0
2012-01-31 11:00:00,30.0,30.02,29.98,30.0,111400.0,23.2306,23.2461,23.2151,23.2306,111400.0
2012-01-31 11:05:00,30.0,30.04,29.99,30.04,70000.0,23.2306,23.2616,23.2229,23.2616,70000.0
2012-01-31 11:10:00,30.04,30.04,29.98,30.02,97700.0,23.2616,23.2616,23.2151,23.2461,97700.0
2012-01-31 11:15:00,30.02,30.07,29.99,30.02,56700.0,23.2461,23.2848,23.2229,23.2461,56700.0
2012-01-31 11:20:00,30.02,30.03,30.01,30.02,25300.0,23.2461,23.2538,23.2383,23.2461,25300.0
2012-01-31 11:25:00,30.01,30.04,29.98,30.02,132000.0,23.2383,23.2616,23.2151,23.2461,132000.0
2012-01-31 11:30:00,30.02,30.04,30.01,30.04,40100.0,23.2461,23.2616,23.2383,23.2616,40100.0
2012-01-31 11:35:00,30.03,30.1,30.01,30.1,35500.0,23.2538,23.308,23.2383,23.308,35500.0
2012-01-31 11:40:00,30.1,30.1,30.04,30.09,49800.0,23.308,23.308,23.2616,23.3003,49800.0
2012-01-31 11:45:00,30.09,30.11,30.04,30.05,88900.0,23.3003,23.3158,23.2616,23.2693,88900.0
2012-01-31 11:50:00,30.04,30.07,29.99,30.0,44000.0,23.2616,23.2848,23.2229,23.2306,44000.0
2012-01-31 11:55:00,30.0,30.02,29.99,30.0,40100.0,23.2306,23.2461,23.2229,23.2306,40100.0
2012-01-31 12:00:00,29.99,30.0,29.97,30.0,51000.0,23.2229,23.2306,23.2074,23.2306,51000.0
2012-01-31 12:05:00,29.99,30.0,29.97,29.99,36600.0,23.2229,23.2306,23.2074,23.2229,36600.0
2012-01-31 12:10:00,30.0,30.01,29.98,30.0,32900.0,23.2306,23.2383,23.2151,23.2306,32900.0
2012-01-31 12:15:00,30.0,30.06,30.0,30.06,24400.0,23.2306,23.2771,23.2306,23.2771,24400.0
2012-01-31 12:20:00,30.05,30.06,30.01,30.02,32700.0,23.2693,23.2771,23.2383,23.2461,32700.0
2012-01-31 12:25:00,30.02,30.04,30.01,30.02,24200.0,23.2461,23.2616,23.2383,23.2461,24200.0
2012-01-31 12:30:00,30.02,30.05,30.02,30.04,30500.0,23.2461,23.2693,23.2461,23.2616,30500.0
2012-01-31 12:35:00,30.04,30.06,30.01,30.02,33300.0,23.2616,23.2771,23.2383,23.2461,33300.0
2012-01-31 12:40:00,30.01,30.03,30.0,30.0,24500.0,23.2383,23.2538,23.2306,23.2306,24500.0
2012-01-31 12:45:00,30.0,30.02,29.99,30.0,35700.0,23.2306,23.2461,23.2229,23.2306,35700.0
2012-01-31 12:50:00,30.0,30.04,30.0,30.02,22800.0,23.2306,23.2616,23.2306,23.2461,22800.0
2012-01-31 12:55:00,30.02,30.03,30.01,30.02,17000.0,23.2461,23.2538,23.2383,23.2461,17000.0
2012-01-31 13:00:00,30.01,30.06,30.01,30.06,20700.0,23.2383,23.2771,23.2383,23.2771,20700.0
2012-01-31 13:05:00,30.05,30.07,30.05,30.07,20800.0,23.2693,23.2848,23.2693,23.2848,20800.0
2012-01-31 13:10:00,30.06,30.07,30.04,30.05,26300.0,23.2771,23.2848,23.2616,23.2693,26300.0
2012-01-31 13:15:00,30.05,30.06,30.02,30.05,27200.0,23.2693,23.2771,23.2461,23.2693,27200.0
2012-01-31 13:20:00,30.06,30.06,30.03,30.05,22600.0,23.2771,23.2771,23.2538,23.2693,22600.0
2012-01-31 13:25:00,30.05,30.07,30.04,30.06,33700.0,23.2693,23.2848,23.2616,23.2771,33700.0
2012-01-31 13:30:00,30.05,30.08,30.04,30.07,65400.0,23.2693,23.2925,23.2616,23.2848,65400.0
2012-01-31 13:35:00,30.07,30.08,30.01,30.01,97300.0,23.2848,23.2925,23.2383,23.2383,97300.0
2012-01-31 13:40:00,30.02,30.05,30.01,30.05,24600.0,23.2461,23.2693,23.2383,23.2693,24600.0
2012-01-31 13:45:00,30.05,30.06,30.03,30.03,42600.0,23.2693,23.2771,23.2538,23.2538,42600.0
2012-01-31 13:50:00,30.04,30.04,30.0,30.01,36800.0,23.2616,23.2616,23.2306,23.2383,36800.0
2012-01-31 13:55:00,30.02,30.05,30.01,30.04,37500.0,23.2461,23.2693,23.2383,23.2616,37500.0
2012-01-31 14:00:00,30.05,30.05,30.01,30.03,58200.0,23.2693,23.2693,23.2383,23.2538,58200.0
2012-01-31 14:05:00,30.03,30.05,30.02,30.02,33800.0,23.2538,23.2693,23.2461,23.2461,33800.0
2012-01-31 14:10:00,30.02,30.09,30.01,30.07,44600.0,23.2461,23.3003,23.2383,23.2848,44600.0
2012-01-31 14:15:00,30.07,30.11,30.05,30.1,72300.0,23.2848,23.3158,23.2693,23.308,72300.0
2012-01-31 14:20:00,30.1,30.14,30.08,30.09,35800.0,23.308,23.339,23.2925,23.3003,35800.0
2012-01-31 14:25:00,30.08,30.1,30.07,30.1,24100.0,23.2925,23.308,23.2848,23.308,24100.0
2012-01-31 14:30:00,30.1,30.1,30.02,30.05,61100.0,23.308,23.308,23.2461,23.2693,61100.0
2012-01-31 14:35:00,30.06,30.09,30.05,30.09,45100.0,23.2771,23.3003,23.2693,23.3003,45100.0
2012-01-31 14:40:00,30.09,30.11,30.08,30.1,62200.0,23.3003,23.3158,23.2925,23.308,62200.0
2012-01-31 14:45:00,30.1,30.15,30.09,30.15,48500.0,23.308,23.3467,23.3003,23.3467,48500.0
2012-01-31 14:50:00,30.15,30.15,30.12,30.12,48500.0,23.3467,23.3467,23.3235,23.3235,48500.0
2012-01-31 14:55:00,30.12,30.17,30.11,30.16,65500.0,23.3235,23.3622,23.3158,23.3545,65500.0
2012-01-31 15:00:00,30.16,30.17,30.07,30.07,129200.0,23.3545,23.3622,23.2848,23.2848,129200.0
2012-01-31 15:05:00,30.07,30.16,30.07,30.15,54000.0,23.2848,23.3545,23.2848,23.3467,54000.0
2012-01-31 15:10:00,30.16,30.19,30.12,30.19,83800.0,23.3545,23.3777,23.3235,23.3777,83800.0
2012-01-31 15:15:00,30.19,30.21,30.12,30.12,52900.0,23.3777,23.3932,23.3235,23.3235,52900.0
2012-01-31 15:20:00,30.11,30.14,30.08,30.14,90900.0,23.3158,23.339,23.2925,23.339,90900.0
2012-01-31 15:25:00,30.14,30.2,30.13,30.2,86600.0,23.339,23.3855,23.3313,23.3855,86600.0
2012-01-31 15:30:00,30.19,30.21,30.17,30.17,147100.0,23.3777,23.3932,23.3622,23.3622,147100.0
2012-01-31 15:35:00,30.17,30.17,30.11,30.13,80100.0,23.3622,23.3622,23.3158,23.3313,80100.0
2012-01-31 15:40:00,30.14,30.16,30.1,30.12,120900.0,23.339,23.3545,23.308,23.3235,120900.0
2012-01-31 15:45:00,30.12,30.23,30.12,30.23,182700.0,23.3235,23.4087,23.3235,23.4087,182700.0
2012-01-31 15:50:00,30.23,30.23,30.17,30.2,157400.0,23.4087,23.4087,23.3622,23.3855,157400.0
2012-01-31 15:55:00,30.2,30.25,30.19,30.2,375400.0,23.3855,23.4242,23.3777,23.3855,375400.0
2012-02-01 09:30:00,30.36,30.52,30.3,30.51,118800.0,23.5094,23.6333,23.4629,23.6255,118800.0
2012-02-01 09:35:00,30.51,30.66,30.5,30.66,128100.0,23.6255,23.7417,23.6178,23.7417,128100.0
2012-02-01 09:40:00,30.66,30.66,30.5,30.56,96200.0,23.7417,23.7417,23.6178,23.6642,96200.0
2012-02-01 09:45:00,30.55,30.62,30.51,30.55,133800.0,23.6565,23.7107,23.6255,23.6565,133800.0
2012-02-01 09:50:00,30.56,30.62,30.46,30.48,120400.0,23.6642,23.7107,23.5868,23.6023,120400.0
2012-02-01 09:55:00,30.48,30.53,30.46,30.51,105800.0,23.6023,23.641,23.5868,23.6255,105800.0
2012-02-01 10:00:00,30.5,30.55,30.37,30.37,233600.0,23.6178,23.6565,23.5171,23.5171,233600.0
2012-02-01 10:05:00,30.38,30.48,30.37,30.48,102300.0,23.5248,23.6023,23.5171,23.6023,102300.0
2012-02-01 10:10:00,30.49,30.59,30.46,30.58,93900.0,23.61,23.6875,23.5868,23.6797,93900.0
2012-02-01 10:15:00,30.58,30.61,30.53,30.6,79700.0,23.6797,23.7029,23.641,23.6952,79700.0
2012-02-01 10:20:00,30.61,30.63,30.54,30.55,170100.0,23.7029,23.7184,23.6487,23.6565,170100.0
2012-02-01 10:25:00,30.55,30.58,30.5,30.53,61100.0,23.6565,23.6797,23.6178,23.641,61100.0
2012-02-01 10:30:00,30.53,30.56,30.5,30.55,80900.0,23.641,23.6642,23.6178,23.6565,80900.0
2012-02-01 10:35:00,30.54,30.56,30.54,30.55,60200.0,23.6487,23.6642,23.6487,23.6565,60200.0
2012-02-01 10:40:00,30.55,30.6,30.55,30.59,57000.0,23.6565,23.6952,23.6565,23.6875,57000.0
2012-02-01 10:45:00,30.59,30.63,30.56,30.62,71400.0,23.6875,23.7184,23.6642,23.7107,71400.0
2012-02-01 10:50:00,30.62,30.64,30.57,30.64,120100.0,23.7107,23.7262,23.672,23.7262,120100.0
2012-02-01 10:55:00,30.64,30.67,30.64,30.67,41000.0,23.7262,23.7494,23.7262,23.7494,41000.0
2012-02-01 11:00:00,30.67,30.68,30.66,30.67,59300.0,23.7494,23.7572,23.7417,23.7494,59300.0
2012-02-01 11:05:00,30.67,30.7,30.62,30.69,54800.0,23.7494,23.7726,23.7107,23.7649,54800.0
2012-02-01 11:10:00,30.69,30.76,30.69,30.76,105800.0,23.7649,23.8191,23.7649,23.8191,105800.0
2012-02-01 11:15:00,30.75,30.85,30.74,30.85,242200.0,23.8114,23.8888,23.8036,23.8888,242200.0
2012-02-01 11:20:00,30.84,30.84,30.74,30.76,119300.0,23.8811,23.8811,23.8036,23.8191,119300.0
2012-02-01 11:25:00,30.75,30.78,30.71,30.76,92000.0,23.8114,23.8346,23.7804,23.8191,92000.0
2012-02-01 11:30:00,30.76,30.93,30.75,30.86,178900.0,23.8191,23.9507,23.8114,23.8965,178900.0
2012-02-01 11:35:00,30.87,30.92,30.8,30.83,88700.0,23.9043,23.943,23.8501,23.8733,88700.0
2012-02-01 11:40:00,30.83,30.86,30.82,30.83,66700.0,23.8733,23.8965,23.8656,23.8733,66700.0
2012-02-01 11:45:00,30.83,30.87,30.77,30.8,54100.0,23.8733,23.9043,23.8268,23.8501,54100.0
2012-02-01 11:50:00,30.81,30.86,30.8,30.82,32600.0,23.8578,23.8965,23.8501,23.8656,32600.0
2012-02-01 11:55:00,30.81,30.87,30.8,30.86,70200.0,23.8578,23.9043,23.8501,23.8965,70200.0
2012-02-01 12:00:00,30.86,30.95,30.79,30.8,125700.0,23.8965,23.9662,23.8423,23.8501,125700.0
2012-02-01 12:05:00,30.79,30.81,30.78,30.81,16800.0,23.8423,23.8578,23.8346,23.8578,16800.0
2012-02-01 12:10:00,30.81,30.83,30.8,30.83,11800.0,23.8578,23.8733,23.8501,23.8733,11800.0
2012-02-01 12:15:00,30.83,30.87,30.83,30.86,59200.0,23.8733,23.9043,23.8733,23.8965,59200.0
2012-02-01 12:20:00,30.87,30.9,30.86,30.9,27300.0,23.9043,23.9275,23.8965,23.9275,27300.0
2012-02-01 12:25:00,30.89,30.9,30.89,30.89,31700.0,23.9198,23.9275,23.9198,23.9198,31700.0
2012-02-01 12:30:00,30.89,30.95,30.89,30.95,108300.0,23.9198,23.9662,23.9198,23.9662,108300.0
2012-02-01 12:35:00,30.94,31.02,30.94,31.01,165700.0,23.9585,24.0204,23.9585,24.0127,165700.0
2012-02-01 12:40:00,31.02,31.02,30.9,30.9,75500.0,24.0204,24.0204,23.9275,23.9275,75500.0
2012-02-01 12:45:00,30.9,30.91,30.89,30.9,24300.0,23.9275,23.9353,23.9198,23.9275,24300.0
2012-02-01 12:50:00,30.89,30.9,30.88,30.88,18300.0,23.9198,23.9275,23.912,23.912,18300.0
2012-02-01 12:55:00,30.88,30.89,30.82,30.84,71800.0,23.912,23.9198,23.8656,23.8811,71800.0
2012-02-01 13:00:00,30.84,30.89,30.84,30.87,23400.0,23.8811,23.9198,23.8811,23.9043,23400.0
2012-02-01 13:05:00,30.87,30.89,30.87,30.87,11200.0,23.9043,23.9198,23.9043,23.9043,11200.0
2012-02-01 13:10:00,30.88,30.91,30.87,30.88,27400.0,23.912,23.9353,23.9043,23.912,27400.0
2012-02-01 13:15:00,30.89,30.95,30.88,30.94,22900.0,23.9198,23.9662,23.912,23.9585,22900.0
2012-02-01 13:20:00,30.95,31.01,30.95,31.0,65600.0,23.9662,24.0127,23.9662,24.0049,65600.0
2012-02-01 13:25:00,31.0,31.01,30.92,30.92,35500.0,24.0049,24.0127,23.943,23.943,35500.0
2012-02-01 13:30:00,30.92,30.92,30.89,30.9,24000.0,23.943,23.943,23.9198,23.9275,24000.0
2012-02-01 13:35:00,30.9,30.96,30.9,30.94,29000.0,23.9275,23.974,23.9275,23.9585,29000.0
2012-02-01 13:40:00,30.94,30.95,30.86,30.87,32500.0,23.9585,23.9662,23.8965,23.9043,32500.0
2012-02-01 13:45:00,30.87,30.95,30.87,30.95,35600.0,23.9043,23.9662,23.9043,23.9662,35600.0
2012-02-01 13:50:00,30.95,31.03,30.95,31.03,87100.0,23.9662,24.0282,23.9662,24.0282,87100.0
2012-02-01 13:55:00,31.02,31.06,31.02,31.06,46000.0,24.0204,24.0514,24.0204,24.0514,46000.0
2012-02-01 14:00:00,31.06,31.07,31.0,31.01,95500.0,24.0514,24.0592,24.0049,24.0127,95500.0
2012-02-01 14:05:00,31.01,31.03,30.95,30.95,42500.0,24.0127,24.0282,23.9662,23.9662,42500.0
2012-02-01 14:10:00,30.95,30.96,30.95,30.96,12200.0,23.9662,23.974,23.9662,23.974,12200.0
2012-02-01 14:15:00,30.95,30.99,30.95,30.98,27000.0,23.9662,23.9972,23.9662,23.9895,27000.0
2012-02-01 14:20:00,30.98,31.01,30.96,31.01,51400.0,23.9895,24.0127,23.974,24.0127,51400.0
2012-02-01 14:25:00,31.02,31.03,31.0,31.03,24400.0,24.0204,24.0282,24.0049,24.0282,24400.0
2012-02-01 14:30:00,31.02,31.03,30.99,31.0,44500.0,24.0204,24.0282,23.9972,24.0049,44500.0
2012-02-01 14:35:00,31.0,31.06,31.0,31.06,52200.0,24.0049,24.0514,24.0049,24.0514,52200.0
2012-02-01 14:40:00,31.05,31.08,31.04,31.07,52700.0,24.0437,24.0669,24.0359,24.0592,52700.0
2012-02-01 14:45:00,31.07,31.08,31.02,31.02,71800.0,24.0592,24.0669,24.0204,24.0204,71800.0
2012-02-01 14:50:00,31.02,31.1,31.01,31.1,63300.0,24.0204,24.0824,24.0127,24.0824,63300.0
2012-02-01 14:55:00,31.09,31.11,31.08,31.11,37500.0,24.0746,24.0901,24.0669,24.0901,37500.0
2012-02-01 15:00:00,31.11,31.11,31.07,31.08,85900.0,24.0901,24.0901,24.0592,24.0669,85900.0
2012-02-01 15:05:00,31.09,31.1,31.07,31.09,52700.0,24.0746,24.0824,24.0592,24.0746,52700.0
2012-02-01 15:10:00,31.1,31.14,31.08,31.09,97400.0,24.0824,24.1134,24.0669,24.0746,97400.0
2012-02-01 15:15:00,31.09,31.1,31.03,31.04,35100.0,24.0746,24.0824,24.0282,24.0359,35100.0
2012-02-01 15:20:00,31.04,31.04,31.0,31.02,94400.0,24.0359,24.0359,24.0049,24.0204,94400.0
2012-02-01 15:25:00,31.02,31.02,30.99,31.0,82100.0,24.0204,24.0204,23.9972,24.0049,82100.0
2012-02-01 15:30:00,30.99,31.03,30.99,31.02,94100.0,23.9972,24.0282,23.9972,24.0204,94100.0
2012-02-01 15:35:00,31.03,31.04,31.02,31.03,52200.0,24.0282,24.0359,24.0204,24.0282,52200.0
2012-02-01 15:40:00,31.02,31.04,30.98,31.0,112200.0,24.0204,24.0359,23.9895,24.0049,112200.0
2012-02-01 15:45:00,30.99,31.01,30.98,30.98,64600.0,23.9972,24.0127,23.9895,23.9895,64600.0
2012-02-01 15:50:00,30.98,30.99,30.92,30.92,139500.0,23.9895,23.9972,23.943,23.943,139500.0
2012-02-01 15:55:00,30.93,30.94,30.9,30.91,176900.0,23.9507,23.9585,23.9275,23.9353,176900.0
2012-02-02 09:30:00,30.35,30.46,30.11,30.17,306000.0,23.5016,23.5868,23.3158,23.3622,306000.0
2012-02-02 09:35:00,30.16,30.18,30.1,30.14,169600.0,23.3545,23.37,23.308,23.339,169600.0
2012-02-02 09:40:00,30.14,30.23,30.1,30.22,173800.0,23.339,23.4087,23.308,23.401,173800.0
2012-02-02 09:45:00,30.23,30.3,30.23,30.28,132100.0,23.4087,23.4629,23.4087,23.4474,132100.0
2012-02-02 09:50:00,30.28,30.28,30.2,30.24,67800.0,23.4474,23.4474,23.3855,23.4164,67800.0
2012-02-02 09:55:00,30.24,30.3,30.21,30.24,116700.0,23.4164,23.4629,23.3932,23.4164,116700.0
2012-02-02 10:00:00,30.24,30.27,30.22,30.26,166800.0,23.4164,23.4397,23.401,23.4319,166800.0
2012-02-02 10:05:00,30.26,30.43,30.26,30.42,148600.0,23.4319,23.5636,23.4319,23.5558,148600.0
2012-02-02 10:10:00,30.42,30.78,30.39,30.77,515900.0,23.5558,23.8346,23.5326,23.8268,515900.0
2012-02-02 10:15:00,30.77,30.88,30.65,30.7,309400.0,23.8268,23.912,23.7339,23.7726,309400.0
2012-02-02 10:20:00,30.7,30.77,30.66,30.71,127200.0,23.7726,23.8268,23.7417,23.7804,127200.0
2012-02-02 10:25:00,30.71,30.81,30.69,30.81,141000.0,23.7804,23.8578,23.7649,23.8578,141000.0
2012-02-02 10:30:00,30.8,31.0,30.8,30.97,187800.0,23.8501,24.0049,23.8501,23.9817,187800.0
2012-02-02 10:35:00,30.97,31.04,30.91,30.95,134600.0,23.9817,24.0359,23.9353,23.9662,134600.0
2012-02-02 10:40:00,30.94,31.03,30.93,31.0,131700.0,23.9585,24.0282,23.9507,24.0049,131700.0
2012-02-02 10:45:00,30.99,31.05,30.98,31.04,96900.0,23.9972,24.0437,23.9895,24.0359,96900.0
2012-02-02 10:50:00,31.04,31.18,31.01,31.18,205000.0,24.0359,24.1443,24.0127,24.1443,205000.0
2012-02-02 10:55:00,31.17,31.38,31.17,31.38,237500.0,24.1366,24.2992,24.1366,24.2992,237500.0
2012-02-02 11:00:00,31.38,31.44,31.35,31.36,210900.0,24.2992,24.3457,24.276,24.2837,210900.0
2012-02-02 11:05:00,31.35,31.37,31.14,31.2,202900.0,24.276,24.2915,24.1134,24.1598,202900.0
2012-02-02 11:10:00,31.19,31.2,31.09,31.1,83500.0,24.1521,24.1598,24.0746,24.0824,83500.0
2012-02-02 11:15:00,31.1,31.16,31.08,31.16,109100.0,24.0824,24.1288,24.0669,24.1288,109100.0
2012-02-02 11:20:00,31.15,31.24,31.13,31.14,94700.0,24.1211,24.1908,24.1056,24.1134,94700.0
2012-02-02 11:25:00,31.14,31.24,31.13,31.18,99900.0,24.1134,24.1908,24.1056,24.1443,99900.0
2012-02-02 11:30:00,31.18,31.3,31.15,31.29,64200.0,24.1443,24.2373,24.1211,24.2295,64200.0
2012-02-02 11:35:00,31.3,31.3,31.14,31.15,107100.0,24.2373,24.2373,24.1134,24.1211,107100.0
2012-02-02 11:40:00,31.15,31.21,31.14,31.18,89400.0,24.1211,24.1676,24.1134,24.1443,89400.0
2012-02-02 11:45:00,31.18,31.25,31.17,31.24,86300.0,24.1443,24.1985,24.1366,24.1908,86300.0
2012-02-02 11:50:00,31.24,31.37,31.23,31.32,86300.0,24.1908,24.2915,24.183,24.2527,86300.0
2012-02-02 11:55:00,31.32,31.32,31.2,31.24,80100.0,24.2527,24.2527,24.1598,24.1908,80100.0
2012-02-02 12:00:00,31.24,31.3,31.24,31.3,42200.0,24.1908,24.2373,24.1908,24.2373,42200.0
2012-02-02 12:05:00,31.29,31.32,31.28,31.29,44000.0,24.2295,24.2527,24.2218,24.2295,44000.0
2012-02-02 12:10:00,31.28,31.31,31.24,31.24,61200.0,24.2218,24.245,24.1908,24.1908,61200.0
2012-02-02 12:15:00,31.23,31.29,31.23,31.25,86800.0,24.183,24.2295,24.183,24.1985,86800.0
2012-02-02 12:20:00,31.25,31.29,31.24,31.26,53300.0,24.1985,24.2295,24.1908,24.2063,53300.0
2012-02-02 12:25:00,31.27,31.27,31.25,31.25,39900.0,24.214,24.214,24.1985,24.1985,39900.0
2012-02-02 12:30:00,31.26,31.26,31.17,31.19,67100.0,24.2063,24.2063,24.1366,24.1521,67100.0
2012-02-02 12:35:00,31.2,31.2,31.05,31.08,54400.0,24.1598,24.1598,24.0437,24.0669,54400.0
2012-02-02 12:40:00,31.07,31.12,31.07,31.07,36200.0,24.0592,24.0979,24.0592,24.0592,36200.0
2012-02-02 12:45:00,31.07,31.13,31.06,31.06,48700.0,24.0592,24.1056,24.0514,24.0514,48700.0
2012-02-02 12:50:00,31.07,31.12,31.06,31.1,27700.0,24.0592,24.0979,24.0514,24.0824,27700.0
2012-02-02 12:55:00,31.1,31.16,31.09,31.16,25900.0,24.0824,24.1288,24.0746,24.1288,25900.0
2012-02-02 13:00:00,31.16,31.16,31.1,31.11,44800.0,24.1288,24.1288,24.0824,24.0901,44800.0
2012-02-02 13:05:00,31.1,31.16,31.09,31.16,47000.0,24.0824,24.1288,24.0746,24.1288,47000.0
2012-02-02 13:10:00,31.15,31.19,31.14,31.16,33300.0,24.1211,24.1521,24.1134,24.1288,33300.0
2012-02-02 13:15:00,31.17,31.17,31.12,31.13,35400.0,24.1366,24.1366,24.0979,24.1056,35400.0
2012-02-02 13:20:00,31.13,31.13,31.02,31.03,85300.0,24.1056,24.1056,24.0204,24.0282,85300.0
2012-02-02 13:25:00,31.02,31.03,30.93,30.94,86600.0,24.0204,24.0282,23.9507,23.9585,86600.0
2012-02-02 13:30:00,30.95,31.02,30.94,31.02,52600.0,23.9662,24.0204,23.9585,24.0204,52600.0
2012-02-02 13:35:00,31.02,31.02,30.99,31.01,45300.0,24.0204,24.0204,23.9972,24.0127,45300.0
2012-02-02 13:40:00,31.0,31.08,30.97,31.06,86500.0,24.0049,24.0669,23.9817,24.0514,86500.0
2012-02-02 13:45:00,31.07,31.23,31.07,31.21,120400.0,24.0592,24.183,24.0592,24.1676,120400.0
2012-02-02 13:50:00,31.21,31.22,31.12,31.12,45100.0,24.1676,24.1753,24.0979,24.0979,45100.0
2012-02-02 13:55:00,31.13,31.18,31.12,31.15,31700.0,24.1056,24.1443,24.0979,24.1211,31700.0
2012-02-02 14:00:00,31.14,31.15,31.1,31.11,20000.0,24.1134,24.1211,24.0824,24.0901,20000.0
2012-02-02 14:05:00,31.1,31.11,31.07,31.08,27300.0,24.0824,24.0901,24.0592,24.0669,27300.0
2012-02-02 14:10:00,31.08,31.09,31.04,31.09,73000.0,24.0669,24.0746,24.0359,24.0746,73000.0
2012-02-02 14:15:00,31.09,31.1,31.03,31.06,32900.0,24.0746,24.0824,24.0282,24.0514,32900.0
2012-02-02 14:20:00,31.07,31.12,31.06,31.11,24200.0,24.0592,24.0979,24.0514,24.0901,24200.0
2012-02-02 14:25:00,31.12,31.13,31.05,31.05,27900.0,24.0979,24.1056,24.0437,24.0437,27900.0
2012-02-02 14:30:00,31.05,31.12,31.05,31.12,26300.0,24.0437,24.0979,24.0437,24.0979,26300.0
2012-02-02 14:35:00,31.12,31.12,31.1,31.12,21300.0,24.0979,24.0979,24.0824,24.0979,21300.0
2012-02-02 14:40:00,31.11,31.12,31.07,31.09,27500.0,24.0901,24.0979,24.0592,24.0746,27500.0
2012-02-02 14:45:00,31.1,31.1,31.05,31.07,25400.0,24.0824,24.0824,24.0437,24.0592,25400.0
2012-02-02 14:50:00,31.07,31.08,31.01,31.06,47000.0,24.0592,24.0669,24.0127,24.0514,47000.0
2012-02-02 14:55:00,31.05,31.09,31.05,31.07,48400.0,24.0437,24.0746,24.0437,24.0592,48400.0
2012-02-02 15:00:00,31.07,31.13,31.07,31.13,60800.0,24.0592,24.1056,24.0592,24.1056,60800.0
2012-02-02 15:05:00,31.13,31.19,31.13,31.16,50000.0,24.1056,24.1521,24.1056,24.1288,50000.0
2012-02-02 15:10:00,31.17,31.18,31.14,31.17,63200.0,24.1366,24.1443,24.1134,24.1366,63200.0
2012-02-02 15:15:00,31.17,31.2,31.14,31.19,51300.0,24.1366,24.1598,24.1134,24.1521,51300.0
2012-02-02 15:20:00,31.18,31.22,31.18,31.19,52300.0,24.1443,24.1753,24.1443,24.1521,52300.0
2012-02-02 15:25:00,31.2,31.22,31.19,31.21,58100.0,24.1598,24.1753,24.1521,24.1676,58100.0
2012-02-02 15:30:00,31.21,31.22,31.17,31.21,77100.0,24.1676,24.1753,24.1366,24.1676,77100.0
2012-02-02 15:35:00,31.22,31.32,31.21,31.32,106900.0,24.1753,24.2527,24.1676,24.2527,106900.0
2012-02-02 15:40:00,31.31,31.32,31.21,31.21,113400.0,24.245,24.2527,24.1676,24.1676,113400.0
2012-02-02 15:45:00,31.21,31.26,31.16,31.16,141000.0,24.1676,24.2063,24.1288,24.1288,141000.0
2012-02-02 15:50:00,31.16,31.21,31.14,31.2,157200.0,24.1288,24.1676,24.1134,24.1598,157200.0
2012-02-02 15:55:00,31.2,31.21,31.12,31.17,553200.0,24.1598,24.1676,24.0979,24.1366,553200.0
2012-02-03 09:30:00,31.58,31.65,31.47,31.62,138300.0,24.4541,24.5083,24.3689,24.485,138300.0
2012-02-03 09:35:00,31.63,31.64,31.52,31.57,78800.0,24.4928,24.5005,24.4076,24.4463,78800.0
2012-02-03 09:40:00,31.57,31.62,31.52,31.59,50500.0,24.4463,24.485,24.4076,24.4618,50500.0
2012-02-03 09:45:00,31.58,31.65,31.57,31.65,83400.0,24.4541,24.5083,24.4463,24.5083,83400.0
2012-02-03 09:50:00,31.65,31.75,31.64,31.75,66800.0,24.5083,24.5857,24.5005,24.5857,66800.0
2012-02-03 09:55:00,31.75,31.86,31.74,31.86,97100.0,24.5857,24.6709,24.578,24.6709,97100.0
2012-02-03 10:00:00,31.86,31.92,31.78,31.84,86800.0,24.6709,24.7174,24.6089,24.6554,86800.0
2012-02-03 10:05:00,31.84,31.98,31.84,31.98,67600.0,24.6554,24.7638,24.6554,24.7638,67600.0
2012-02-03 10:10:00,31.98,32.16,31.97,32.08,280700.0,24.7638,24.9032,24.7561,24.8412,280700.0
2012-02-03 10:15:00,32.08,32.22,32.06,32.11,187200.0,24.8412,24.9497,24.8258,24.8645,187200.0
2012-02-03 10:20:00,32.1,32.2,32.09,32.16,221700.0,24.8567,24.9342,24.849,24.9032,221700.0
2012-02-03 10:25:00,32.16,32.19,32.08,32.09,125900.0,24.9032,24.9264,24.8412,24.849,125900.0
2012-02-03 10:30:00,32.09,32.2,32.09,32.2,74600.0,24.849,24.9342,24.849,24.9342,74600.0
2012-02-03 10:35:00,32.2,32.27,32.16,32.25,174800.0,24.9342,24.9884,24.9032,24.9729,174800.0
2012-02-03 10:40:00,32.26,32.27,32.09,32.09,116000.0,24.9806,24.9884,24.849,24.849,116000.0
2012-02-03 10:45:00,32.1,32.22,32.09,32.18,264200.0,24.8567,24.9497,24.849,24.9187,264200.0
2012-02-03 10:50:00,32.18,32.18,32.13,32.14,67100.0,24.9187,24.9187,24.88,24.8877,67100.0
2012-02-03 10:55:00,32.15,32.21,32.12,32.16,53000.0,24.8955,24.9419,24.8722,24.9032,53000.0
2012-02-03 11:00:00,32.16,32.16,32.02,32.04,111600.0,24.9032,24.9032,24.7948,24.8103,111600.0
2012-02-03 11:05:00,32.04,32.13,32.0,32.11,57400.0,24.8103,24.88,24.7793,24.8645,57400.0
2012-02-03 11:10:00,32.1,32.13,32.08,32.09,26300.0,24.8567,24.88,24.8412,24.849,26300.0
2012-02-03 11:15:00,32.1,32.13,32.09,32.1,43700.0,24.8567,24.88,24.849,24.8567,43700.0
2012-02-03 11:20:00,32.09,32.16,32.09,32.1,63200.0,24.849,24.9032,24.849,24.8567,63200.0
2012-02-03 11:25:00,32.1,32.13,32.08,32.1,56500.0,24.8567,24.88,24.8412,24.8567,56500.0
2012-02-03 11:30:00,32.09,32.1,32.08,32.09,33800.0,24.849,24.8567,24.8412,24.849,33800.0
2012-02-03 11:35:00,32.09,32.1,32.08,32.1,9900.0,24.849,24.8567,24.8412,24.8567,9900.0
2012-02-03 11:40:00,32.09,32.12,32.09,32.09,42100.0,24.849,24.8722,24.849,24.849,42100.0
2012-02-03 11:45:00,32.09,32.1,32.09,32.1,17300.0,24.849,24.8567,24.849,24.8567,17300.0
2012-02-03 11:50:00,32.1,32.13,32.09,32.12,35300.0,24.8567,24.88,24.849,24.8722,35300.0
2012-02-03 11:55:00,32.13,32.15,32.05,32.06,53700.0,24.88,24.8955,24.818,24.8258,53700.0
2012-02-03 12:00:00,32.06,32.11,32.06,32.1,39600.0,24.8258,24.8645,24.8258,24.8567,39600.0
2012-02-03 12:05:00,32.1,32.14,32.08,32.14,35200.0,24.8567,24.8877,24.8412,24.8877,35200.0
2012-02-03 12:10:00,32.13,32.14,32.1,32.1,30000.0,24.88,24.8877,24.8567,24.8567,30000.0
2012-02-03 12:15:00,32.1,32.11,32.09,32.09,37600.0,24.8567,24.8645,24.849,24.849,37600.0
2012-02-03 12:20:00,32.09,32.09,32.02,32.04,57200.0,24.849,24.849,24.7948,24.8103,57200.0
2012-02-03 12:25:00,32.05,32.08,32.04,32.05,26300.0,24.818,24.8412,24.8103,24.818,26300.0
2012-02-03 12:30:00,32.05,32.05,31.99,32.0,35800.0,24.818,24.818,24.7716,24.7793,35800.0
2012-02-03 12:35:00,31.99,32.0,31.95,31.96,32700.0,24.7716,24.7793,24.7406,24.7483,32700.0
2012-02-03 12:40:00,31.97,32.01,31.97,32.0,51200.0,24.7561,24.787,24.7561,24.7793,51200.0
2012-02-03 12:45:00,31.99,32.0,31.96,31.97,29400.0,24.7716,24.7793,24.7483,24.7561,29400.0
2012-02-03 12:50:00,31.97,32.0,31.96,31.97,25300.0,24.7561,24.7793,24.7483,24.7561,25300.0
2012-02-03 12:55:00,31.98,32.0,31.95,31.99,34000.0,24.7638,24.7793,24.7406,24.7716,34000.0
2012-02-03 13:00:00,31.99,32.0,31.98,32.0,61000.0,24.7716,24.7793,24.7638,24.7793,61000.0
2012-02-03 13:05:00,32.0,32.0,31.99,31.99,23100.0,24.7793,24.7793,24.7716,24.7716,23100.0
2012-02-03 13:10:00,31.99,32.01,31.98,31.99,53200.0,24.7716,24.787,24.7638,24.7716,53200.0
2012-02-03 13:15:00,31.99,32.0,31.96,31.99,21900.0,24.7716,24.7793,24.7483,24.7716,21900.0
2012-02-03 13:20:00,31.99,31.99,31.97,31.99,14700.0,24.7716,24.7716,24.7561,24.7716,14700.0
2012-02-03 13:25:00,31.99,32.0,31.98,31.98,29700.0,24.7716,24.7793,24.7638,24.7638,29700.0
2012-02-03 13:30:00,31.99,31.99,31.98,31.99,6600.0,24.7716,24.7716,24.7638,24.7716,6600.0
2012-02-03 13:35:00,31.99,32.0,31.97,31.98,46800.0,24.7716,24.7793,24.7561,24.7638,46800.0
2012-02-03 13:40:00,31.98,32.0,31.98,32.0,20000.0,24.7638,24.7793,24.7638,24.7793,20000.0
2012-02-03 13:45:00,31.99,32.0,31.98,31.99,29600.0,24.7716,24.7793,24.7638,24.7716,29600.0
2012-02-03 13:50:00,32.0,32.02,31.99,32.0,74500.0,24.7793,24.7948,24.7716,24.7793,74500.0
2012-02-03 13:55:00,32.0,32.05,31.98,32.05,73800.0,24.7793,24.818,24.7638,24.818,73800.0
2012-02-03 14:00:00,32.05,32.08,32.01,32.03,60600.0,24.818,24.8412,24.787,24.8025,60600.0
2012-02-03 14:05:00,32.03,32.05,31.99,32.0,54200.0,24.8025,24.818,24.7716,24.7793,54200.0
2012-02-03 14:10:00,32.0,32.05,31.99,32.05,39400.0,24.7793,24.818,24.7716,24.818,39400.0
2012-02-03 14:15:00,32.05,32.05,32.0,32.02,91600.0,24.818,24.818,24.7793,24.7948,91600.0
2012-02-03 14:20:00,32.02,32.05,32.02,32.05,41500.0,24.7948,24.818,24.7948,24.818,41500.0
2012-02-03 14:25:00,32.05,32.05,32.03,32.04,29100.0,24.818,24.818,24.8025,24.8103,29100.0
2012-02-03 14:30:00,32.04,32.05,32.03,32.05,32800.0,24.8103,24.818,24.8025,24.818,32800.0
2012-02-03 14:35:00,32.05,32.06,32.03,32.04,55300.0,24.818,24.8258,24.8025,24.8103,55300.0
2012-02-03 14:40:00,32.04,32.06,32.03,32.05,42000.0,24.8103,24.8258,24.8025,24.818,42000.0
2012-02-03 14:45:00,32.05,32.07,32.04,32.07,61900.0,24.818,24.8335,24.8103,24.8335,61900.0
2012-02-03 14:50:00,32.07,32.08,32.06,32.07,56000.0,24.8335,24.8412,24.8258,24.8335,56000.0
2012-02-03 14:55:00,32.07,32.07,32.06,32.07,57100.0,24.8335,24.8335,24.8258,24.8335,57100.0
2012-02-03 15:00:00,32.06,32.07,32.06,32.07,33500.0,24.8258,24.8335,24.8258,24.8335,33500.0
2012-02-03 15:05:00,32.07,32.07,32.04,32.05,81500.0,24.8335,24.8335,24.8103,24.818,81500.0
2012-02-03 15:10:00,32.05,32.1,32.05,32.09,47800.0,24.818,24.8567,24.818,24.849,47800.0
2012-02-03 15:15:00,32.1,32.11,32.08,32.1,120600.0,24.8567,24.8645,24.8412,24.8567,120600.0
2012-02-03 15:20:00,32.09,32.1,32.05,32.06,83400.0,24.849,24.8567,24.818,24.8258,83400.0
2012-02-03 15:25:00,32.07,32.08,32.05,32.08,104300.0,24.8335,24.8412,24.818,24.8412,104300.0
2012-02-03 15:30:00,32.07,32.09,32.03,32.04,108100.0,24.8335,24.849,24.8025,24.8103,108100.0
2012-02-03 15:35:00,32.04,32.04,31.98,31.99,75600.0,24.8103,24.8103,24.7638,24.7716,75600.0
2012-02-03 15:40:00,31.98,32.0,31.96,31.97,95200.0,24.7638,24.7793,24.7483,24.7561,95200.0
2012-02-03 15:45:00,31.97,32.02,31.96,32.02,110600.0,24.7561,24.7948,24.7483,24.7948,110600.0
2012-02-03 15:50:00,32.02,32.06,31.97,32.0,177000.0,24.7948,24.8258,24.7561,24.7793,177000.0
2012-02-03 15:55:00,32.0,32.01,31.98,31.98,294900.0,24.7793,24.787,24.7638,24.7638,294900.0
2012-02-06 09:30:00,31.78,31.85,31.67,31.75,149500.0,24.6089,24.6631,24.5238,24.5857,149500.0
2012-02-06 09:35:00,31.75,31.86,31.74,31.84,77800.0,24.5857,24.6709,24.578,24.6554,77800.0
2012-02-06 09:40:00,31.82,31.82,31.77,31.78,58800.0,24.6399,24.6399,24.6012,24.6089,58800.0
2012-02-06 09:45:00,31.78,31.94,31.78,31.94,108100.0,24.6089,24.7328,24.6089,24.7328,108100.0
2012-02-06 09:50:00,31.93,32.0,31.92,31.93,58300.0,24.7251,24.7793,24.7174,24.7251,58300.0
2012-02-06 09:55:00,31.94,31.99,31.9,31.96,36200.0,24.7328,24.7716,24.7019,24.7483,36200.0
2012-02-06 10:00:00,31.97,31.99,31.92,31.92,23800.0,24.7561,24.7716,24.7174,24.7174,23800.0
2012-02-06 10:05:00,31.91,31.93,31.82,31.82,36300.0,24.7096,24.7251,24.6399,24.6399,36300.0
2012-02-06 10:10:00,31.82,31.83,31.77,31.78,53400.0,24.6399,24.6477,24.6012,24.6089,53400.0
2012-02-06 10:15:00,31.79,31.85,31.78,31.8,56500.0,24.6167,24.6631,24.6089,24.6244,56500.0
2012-02-06 10:20:00,31.81,31.85,31.77,31.82,133100.0,24.6322,24.6631,24.6012,24.6399,133100.0
2012-02-06 10:25:00,31.83,31.84,31.73,31.77,108700.0,24.6477,24.6554,24.5702,24.6012,108700.0
2012-02-06 10:30:00,31.77,31.83,31.76,31.82,33600.0,24.6012,24.6477,24.5935,24.6399,33600.0
2012-02-06 10:35:00,31.82,31.84,31.77,31.79,40400.0,24.6399,24.6554,24.6012,24.6167,40400.0
2012-02-06 10:40:00,31.78,31.78,31.66,31.66,54400.0,24.6089,24.6089,24.516,24.516,54400.0
2012-02-06 10:45:00,31.66,31.69,31.65,31.65,74100.0,24.516,24.5393,24.5083,24.5083,74100.0
2012-02-06 10:50:00,31.66,31.76,31.65,31.73,22200.0,24.516,24.5935,24.5083,24.5702,22200.0
2012-02-06 10:55:00,31.73,31.78,31.73,31.78,34200.0,24.5702,24.6089,24.5702,24.6089,34200.0
2012-02-06 11:00:00,31.78,31.8,31.75,31.79,22800.0,24.6089,24.6244,24.5857,24.6167,22800.0
2012-02-06 11:05:00,31.8,31.81,31.76,31.8,39900.0,24.6244,24.6322,24.5935,24.6244,39900.0
2012-02-06 11:10:00,31.8,31.82,31.78,31.79,30200.0,24.6244,24.6399,24.6089,24.6167,30200.0
2012-02-06 11:15:00,31.79,31.8,31.76,31.79,27000.0,24.6167,24.6244,24.5935,24.6167,27000.0
2012-02-06 11:20:00,31.8,31.83,31.77,31.83,231500.0,24.6244,24.6477,24.6012,24.6477,231500.0
2012-02-06 11:25:00,31.83,31.92,31.83,31.9,38100.0,24.6477,24.7174,24.6477,24.7019,38100.0
2012-02-06 11:30:00,31.9,31.92,31.87,31.9,27800.0,24.7019,24.7174,24.6786,24.7019,27800.0
2012-02-06 11:35:00,31.9,31.9,31.87,31.88,26600.0,24.7019,24.7019,24.6786,24.6864,26600.0
2012-02-06 11:40:00,31.88,31.91,31.88,31.9,29100.0,24.6864,24.7096,24.6864,24.7019,29100.0
2012-02-06 11:45:00,31.9,31.95,31.89,31.9,70000.0,24.7019,24.7406,24.6941,24.7019,70000.0
2012-02-06 11:50:00,31.9,31.97,31.9,31.94,54500.0,24.7019,24.7561,24.7019,24.7328,54500.0
2012-02-06 11:55:00,31.93,31.96,31.9,31.93,27800.0,24.7251,24.7483,24.7019,24.7251,27800.0
2012-02-06 12:00:00,31.93,31.96,31.91,31.94,20300.0,24.7251,24.7483,24.7096,24.7328,20300.0
2012-02-06 12:05:00,31.94,31.94,31.9,31.92,24600.0,24.7328,24.7328,24.7019,24.7174,24600.0
2012-02-06 12:10:00,31.92,31.94,31.9,31.9,45200.0,24.7174,24.7328,24.7019,24.7019,45200.0
2012-02-06 12:15:00,31.9,31.97,31.9,31.97,20900.0,24.7019,24.7561,24.7019,24.7561,20900.0
2012-02-06 12:20:00,31.96,31.99,31.93,31.94,18200.0,24.7483,24.7716,24.7251,24.7328,18200.0
2012-02-06 12:25:00,31.95,31.98,31.94,31.98,19600.0,24.7406,24.7638,24.7328,24.7638,19600.0
2012-02-06 12:30:00,31.97,32.0,31.95,32.0,32800.0,24.7561,24.7793,24.7406,24.7793,32800.0
2012-02-06 12:35:00,32.0,32.0,31.95,31.96,19000.0,24.7793,24.7793,24.7406,24.7483,19000.0
2012-02-06 12:40:00,31.95,31.96,31.91,31.96,42200.0,24.7406,24.7483,24.7096,24.7483,42200.0
2012-02-06 12:45:00,31.96,31.98,31.95,31.95,29700.0,24.7483,24.7638,24.7406,24.7406,29700.0
2012-02-06 12:50:00,31.95,31.96,31.95,31.96,16100.0,24.7406,24.7483,24.7406,24.7483,16100.0
2012-02-06 12:55:00,31.95,31.98,31.94,31.97,30700.0,24.7406,24.7638,24.7328,24.7561,30700.0
2012-02-06 13:00:00,31.97,31.99,31.94,31.95,43500.0,24.7561,24.7716,24.7328,24.7406,43500.0
2012-02-06 13:05:00,31.95,31.95,31.94,31.94,28100.0,24.7406,24.7406,24.7328,24.7328,28100.0
2012-02-06 13:10:00,31.94,31.95,31.94,31.94,27600.0,24.7328,24.7406,24.7328,24.7328,27600.0
2012-02-06 13:15:00,31.95,31.95,31.94,31.95,8900.0,24.7406,24.7406,24.7328,24.7406,8900.0
2012-02-06 13:20:00,31.95,31.96,31.91,31.94,62100.0,24.7406,24.7483,24.7096,24.7328,62100.0
2012-02-06 13:25:00,31.95,31.95,31.92,31.93,16500.0,24.7406,24.7406,24.7174,24.7251,16500.0
2012-02-06 13:30:00,31.92,31.93,31.92,31.93,7700.0,24.7174,24.7251,24.7174,24.7251,7700.0
2012-02-06 13:35:00,31.92,31.93,31.9,31.91,16800.0,24.7174,24.7251,24.7019,24.7096,16800.0
2012-02-06 13:40:00,31.9,31.92,31.9,31.9,33800.0,24.7019,24.7174,24.7019,24.7019,33800.0
2012-02-06 13:45:00,31.9,31.93,31.86,31.87,140300.0,24.7019,24.7251,24.6709,24.6786,140300.0
2012-02-06 13:50:00,31.87,31.91,31.86,31.9,73000.0,24.6786,24.7096,24.6709,24.7019,73000.0
2012-02-06 13:55:00,31.91,31.91,31.86,31.89,58300.0,24.7096,24.7096,24.6709,24.6941,58300.0
2012-02-06 14:00:00,31.88,31.95,31.85,31.95,50000.0,24.6864,24.7406,24.6631,24.7406,50000.0
2012-02-06 14:05:00,31.94,31.95,31.9,31.91,31100.0,24.7328,24.7406,24.7019,24.7096,31100.0
2012-02-06 14:10:00,31.91,31.94,31.88,31.93,45700.0,24.7096,24.7328,24.6864,24.7251,45700.0
2012-02-06 14:15:00,31.94,31.96,31.89,31.89,37000.0,24.7328,24.7483,24.6941,24.6941,37000.0
2012-02-06 14:20:00,31.89,31.94,31.88,31.92,38700.0,24.6941,24.7328,24.6864,24.7174,38700.0
2012-02-06 14:25:00,31.91,31.96,31.9,31.96,94600.0,24.7096,24.7483,24.7019,24.7483,94600.0
2012-02-06 14:30:00,31.95,31.96,31.95,31.96,18600.0,24.7406,24.7483,24.7406,24.7483,18600.0
2012-02-06 14:35:00,31.95,31.97,31.95,31.96,30300.0,24.7406,24.7561,24.7406,24.7483,30300.0
2012-02-06 14:40:00,31.97,31.98,31.89,31.94,75300.0,24.7561,24.7638,24.6941,24.7328,75300.0
2012-02-06 14:45:00,31.94,31.96,31.92,31.94,52300.0,24.7328,24.7483,24.7174,24.7328,52300.0
2012-02-06 14:50:00,31.94,31.96,31.93,31.94,40000.0,24.7328,24.7483,24.7251,24.7328,40000.0
2012-02-06 14:55:00,31.95,31.98,31.94,31.95,28000.0,24.7406,24.7638,24.7328,24.7406,28000.0
2012-02-06 15:00:00,31.95,31.96,31.94,31.95,40300.0,24.7406,24.7483,24.7328,24.7406,40300.0
2012-02-06 15:05:00,31.96,31.97,31.94,31.97,40700.0,24.7483,24.7561,24.7328,24.7561,40700.0
2012-02-06 15:10:00,31.97,31.97,31.94,31.95,51200.0,24.7561,24.7561,24.7328,24.7406,51200.0
2012-02-06 15:15:00,31.95,31.96,31.93,31.96,34200.0,24.7406,24.7483,24.7251,24.7483,34200.0
2012-02-06 15:20:00,31.96,31.98,31.94,31.97,83700.0,24.7483,24.7638,24.7328,24.7561,83700.0
2012-02-06 15:25:00,31.97,31.98,31.95,31.95,70000.0,24.7561,24.7638,24.7406,24.7406,70000.0
2012-02-06 15:30:00,31.96,31.99,31.95,31.98,45700.0,24.7483,24.7716,24.7406,24.7638,45700.0
2012-02-06 15:35:00,31.99,31.99,31.97,31.98,59800.0,24.7716,24.7716,24.7561,24.7638,59800.0
2012-02-06 15:40:00,31.98,32.0,31.98,32.0,76100.0,24.7638,24.7793,24.7638,24.7793,76100.0
2012-02-06 15:45:00,32.0,32.02,31.99,32.01,138300.0,24.7793,24.7948,24.7716,24.787,138300.0
2012-02-06 15:50:00,32.0,32.01,31.96,31.96,164000.0,24.7793,24.787,24.7483,24.7483,164000.0
2012-02-06 15:55:00,31.97,32.0,31.94,31.94,348300.0,24.7561,24.7793,24.7328,24.7328,348300.0
2012-02-07 09:30:00,31.76,31.87,31.74,31.76,58400.0,24.5935,24.6786,24.578,24.5935,58400.0
2012-02-07 09:35:00,31.76,31.77,31.68,31.7,41700.0,24.5935,24.6012,24.5315,24.547,41700.0
2012-02-07 09:40:00,31.69,31.73,31.68,31.72,39300.0,24.5393,24.5702,24.5315,24.5625,39300.0
2012-02-07 09:45:00,31.73,31.74,31.69,31.74,50700.0,24.5702,24.578,24.5393,24.578,50700.0
2012-02-07 09:50:00,31.73,31.73,31.66,31.66,42600.0,24.5702,24.5702,24.516,24.516,42600.0
2012-02-07 09:55:00,31.66,31.7,31.65,31.65,71000.0,24.516,24.547,24.5083,24.5083,71000.0
2012-02-07 10:00:00,31.65,31.67,31.58,31.58,68400.0,24.5083,24.5238,24.4541,24.4541,68400.0
2012-02-07 10:05:00,31.58,31.63,31.55,31.56,70400.0,24.4541,24.4928,24.4308,24.4386,70400.0
2012-02-07 10:10:00,31.56,31.67,31.56,31.67,64300.0,24.4386,24.5238,24.4386,24.5238,64300.0
2012-02-07 10:15:00,31.66,31.68,31.65,31.65,42900.0,24.516,24.5315,24.5083,24.5083,42900.0
2012-02-07 10:20:00,31.66,31.69,31.63,31.69,33200.0,24.516,24.5393,24.4928,24.5393,33200.0
2012-02-07 10:25:00,31.69,31.72,31.66,31.66,49500.0,24.5393,24.5625,24.516,24.516,49500.0
2012-02-07 10:30:00,31.66,31.72,31.66,31.67,54300.0,24.516,24.5625,24.516,24.5238,54300.0
2012-02-07 10:35:00,31.67,31.74,31.67,31.73,24400.0,24.5238,24.578,24.5238,24.5702,24400.0
2012-02-07 10:40:00,31.74,31.82,31.71,31.79,72400.0,24.578,24.6399,24.5547,24.6167,72400.0
2012-02-07 10:45:00,31.78,31.82,31.77,31.78,53400.0,24.6089,24.6399,24.6012,24.6089,53400.0
2012-02-07 10:50:00,31.78,31.83,31.77,31.82,45400.0,24.6089,24.6477,24.6012,24.6399,45400.0
2012-02-07 10:55:00,31.82,31.88,31.82,31.88,31800.0,24.6399,24.6864,24.6399,24.6864,31800.0
2012-02-07 11:00:00,31.88,31.9,31.87,31.89,26100.0,24.6864,24.7019,24.6786,24.6941,26100.0
2012-02-07 11:05:00,31.88,31.94,31.85,31.93,51000.0,24.6864,24.7328,24.6631,24.7251,51000.0
2012-02-07 11:10:00,31.92,31.93,31.89,31.93,121200.0,24.7174,24.7251,24.6941,24.7251,121200.0
2012-02-07 11:15:00,31.93,32.0,31.92,31.98,59400.0,24.7251,24.7793,24.7174,24.7638,59400.0
2012-02-07 11:20:00,31.98,32.03,31.97,32.02,20800.0,24.7638,24.8025,24.7561,24.7948,20800.0
2012-02-07 11:25:00,32.02,32.1,32.01,32.1,86100.0,24.7948,24.8567,24.787,24.8567,86100.0
2012-02-07 11:30:00,32.1,32.19,32.1,32.19,134500.0,24.8567,24.9264,24.8567,24.9264,134500.0
2012-02-07 11:35:00,32.19,32.22,32.14,32.2,93000.0,24.9264,24.9497,24.8877,24.9342,93000.0
2012-02-07 11:40:00,32.2,32.23,32.2,32.21,47400.0,24.9342,24.9574,24.9342,24.9419,47400.0
2012-02-07 11:45:00,32.21,32.21,32.15,32.16,56400.0,24.9419,24.9419,24.8955,24.9032,56400.0
2012-02-07 11:50:00,32.15,32.18,32.11,32.17,42100.0,24.8955,24.9187,24.8645,24.9109,42100.0
2012-02-07 11:55:00,32.17,32.18,32.13,32.15,31000.0,24.9109,24.9187,24.88,24.8955,31000.0
2012-02-07 12:00:00,32.15,32.2,32.14,32.16,28800.0,24.8955,24.9342,24.8877,24.9032,28800.0
2012-02-07 12:05:00,32.17,32.17,32.09,32.1,27100.0,24.9109,24.9109,24.849,24.8567,27100.0
2012-02-07 12:10:00,32.1,32.13,32.1,32.12,24200.0,24.8567,24.88,24.8567,24.8722,24200.0
2012-02-07 12:15:00,32.12,32.13,32.1,32.11,12400.0,24.8722,24.88,24.8567,24.8645,12400.0
2012-02-07 12:20:00,32.11,32.13,32.06,32.12,64600.0,24.8645,24.88,24.8258,24.8722,64600.0
2012-02-07 12:25:00,32.13,32.13,32.08,32.11,33700.0,24.88,24.88,24.8412,24.8645,33700.0
2012-02-07 12:30:00,32.11,32.12,32.08,32.1,22800.0,24.8645,24.8722,24.8412,24.8567,22800.0
2012-02-07 12:35:00,32.11,32.19,32.1,32.18,42900.0,24.8645,24.9264,24.8567,24.9187,42900.0
2012-02-07 12:40:00,32.18,32.19,32.08,32.09,62400.0,24.9187,24.9264,24.8412,24.849,62400.0
2012-02-07 12:45:00,32.1,32.1,32.07,32.09,13300.0,24.8567,24.8567,24.8335,24.849,13300.0
2012-02-07 12:50:00,32.09,32.09,32.08,32.08,12700.0,24.849,24.849,24.8412,24.8412,12700.0
2012-02-07 12:55:00,32.09,32.1,32.07,32.08,22600.0,24.849,24.8567,24.8335,24.8412,22600.0
2012-02-07 13:00:00,32.08,32.09,32.02,32.03,22500.0,24.8412,24.849,24.7948,24.8025,22500.0
2012-02-07 13:05:00,32.03,32.08,32.03,32.05,55200.0,24.8025,24.8412,24.8025,24.818,55200.0
2012-02-07 13:10:00,32.05,32.07,32.04,32.07,21900.0,24.818,24.8335,24.8103,24.8335,21900.0
2012-02-07 13:15:00,32.07,32.08,32.01,32.04,48600.0,24.8335,24.8412,24.787,24.8103,48600.0
2012-02-07 13:20:00,32.04,32.04,31.99,32.01,23100.0,24.8103,24.8103,24.7716,24.787,23100.0
2012-02-07 13:25:00,32.02,32.08,32.02,32.05,69400.0,24.7948,24.8412,24.7948,24.818,69400.0
2012-02-07 13:30:00,32.05,32.05,32.03,32.04,17200.0,24.818,24.818,24.8025,24.8103,17200.0
2012-02-07 13:35:00,32.04,32.11,32.04,32.09,93900.0,24.8103,24.8645,24.8103,24.849,93900.0
2012-02-07 13:40:00,32.08,32.08,32.03,32.03,48800.0,24.8412,24.8412,24.8025,24.8025,48800.0
2012-02-07 13:45:00,32.03,32.08,32.02,32.08,24400.0,24.8025,24.8412,24.7948,24.8412,24400.0
2012-02-07 13:50:00,32.07,32.1,32.07,32.07,60200.0,24.8335,24.8567,24.8335,24.8335,60200.0
2012-02-07 13:55:00,32.08,32.11,32.04,32.04,103400.0,24.8412,24.8645,24.8103,24.8103,103400.0
2012-02-07 14:00:00,32.05,32.09,32.03,32.07,68000.0,24.818,24.849,24.8025,24.8335,68000.0
2012-02-07 14:05:00,32.07,32.08,32.05,32.05,30500.0,24.8335,24.8412,24.818,24.818,30500.0
2012-02-07 14:10:00,32.06,32.06,31.99,31.99,22000.0,24.8258,24.8258,24.7716,24.7716,22000.0
2012-02-07 14:15:00,31.98,32.0,31.95,31.98,33700.0,24.7638,24.7793,24.7406,24.7638,33700.0
2012-02-07 14:20:00,31.99,32.0,31.96,31.97,24000.0,24.7716,24.7793,24.7483,24.7561,24000.0
2012-02-07 14:25:00,31.97,32.0,31.94,31.99,28100.0,24.7561,24.7793,24.7328,24.7716,28100.0
2012-02-07 14:30:00,31.99,32.01,31.95,31.98,31300.0,24.7716,24.787,24.7406,24.7638,31300.0
2012-02-07 14:35:00,31.99,31.99,31.94,31.96,46600.0,24.7716,24.7716,24.7328,24.7483,46600.0
2012-02-07 14:40:00,31.97,31.98,31.91,31.92,34700.0,24.7561,24.7638,24.7096,24.7174,34700.0
2012-02-07 14:45:00,31.92,31.92,31.89,31.91,33600.0,24.7174,24.7174,24.6941,24.7096,33600.0
2012-02-07 14:50:00,31.9,31.91,31.87,31.87,33500.0,24.7019,24.7096,24.6786,24.6786,33500.0
2012-02-07 14:55:00,31.87,31.89,31.85,31.86,38900.0,24.6786,24.6941,24.6631,24.6709,38900.0
2012-02-07 15:00:00,31.87,31.89,31.83,31.83,67000.0,24.6786,24.6941,24.6477,24.6477,67000.0
2012-02-07 15:05:00,31.84,31.84,31.8,31.84,71700.0,24.6554,24.6554,24.6244,24.6554,71700.0
2012-02-07 15:10:00,31.83,31.87,31.82,31.85,67100.0,24.6477,24.6786,24.6399,24.6631,67100.0
2012-02-07 15:15:00,31.85,31.86,31.82,31.85,94300.0,24.6631,24.6709,24.6399,24.6631,94300.0
2012-02-07 15:20:00,31.86,31.88,31.83,31.88,49200.0,24.6709,24.6864,24.6477,24.6864,49200.0
2012-02-07 15:25:00,31.88,31.9,31.84,31.88,98900.0,24.6864,24.7019,24.6554,24.6864,98900.0
2012-02-07 15:30:00,31.88,31.89,31.84,31.89,61500.0,24.6864,24.6941,24.6554,24.6941,61500.0
2012-02-07 15:35:00,31.89,31.89,31.85,31.86,37300.0,24.6941,24.6941,24.6631,24.6709,37300.0
2012-02-07 15:40:00,31.86,31.89,31.85,31.87,81800.0,24.6709,24.6941,24.6631,24.6786,81800.0
2012-02-07 15:45:00,31.87,31.88,31.8,31.84,108500.0,24.6786,24.6864,24.6244,24.6554,108500.0
2012-02-07 15:50:00,31.84,31.87,31.82,31.84,101000.0,24.6554,24.6786,24.6399,24.6554,101000.0
2012-02-07 15:55:00,31.85,31.86,31.78,31.79,231300.0,24.6631,24.6709,24.6089,24.6167,231300.0
2012-02-08 09:30:00,31.58,31.78,31.52,31.72,187700.0,24.4541,24.6089,24.4076,24.5625,187700.0
2012-02-08 09:35:00,31.74,31.8,31.7,31.79,66400.0,24.578,24.6244,24.547,24.6167,66400.0
2012-02-08 09:40:00,31.79,31.92,31.77,31.89,65900.0,24.6167,24.7174,24.6012,24.6941,65900.0
2012-02-08 09:45:00,31.9,32.0,31.88,32.0,101200.0,24.7019,24.7793,24.6864,24.7793,101200.0
2012-02-08 09:50:00,32.0,32.06,32.0,32.06,72600.0,24.7793,24.8258,24.7793,24.8258,72600.0
2012-02-08 09:55:00,32.05,32.05,32.0,32.01,80300.0,24.818,24.818,24.7793,24.787,80300.0
2012-02-08 10:00:00,32.01,32.02,31.95,32.01,73000.0,24.787,24.7948,24.7406,24.787,73000.0
2012-02-08 10:05:00,32.02,32.08,31.95,31.98,79700.0,24.7948,24.8412,24.7406,24.7638,79700.0
2012-02-08 10:10:00,31.97,32.02,31.95,32.0,40100.0,24.7561,24.7948,24.7406,24.7793,40100.0
2012-02-08 10:15:00,31.99,32.09,31.99,32.07,43000.0,24.7716,24.849,24.7716,24.8335,43000.0
2012-02-08 10:20:00,32.07,32.08,32.02,32.04,32900.0,24.8335,24.8412,24.7948,24.8103,32900.0
2012-02-08 10:25:00,32.04,32.11,32.02,32.11,55700.0,24.8103,24.8645,24.7948,24.8645,55700.0
2012-02-08 10:30:00,32.11,32.13,32.04,32.04,57900.0,24.8645,24.88,24.8103,24.8103,57900.0
2012-02-08 10:35:00,32.04,32.08,32.0,32.08,52900.0,24.8103,24.8412,24.7793,24.8412,52900.0
2012-02-08 10:40:00,32.07,32.11,32.01,32.02,91700.0,24.8335,24.8645,24.787,24.7948,91700.0
2012-02-08 10:45:00,32.01,32.02,31.98,32.0,64800.0,24.787,24.7948,24.7638,24.7793,64800.0
2012-02-08 10:50:00,32.0,32.06,32.0,32.02,46700.0,24.7793,24.8258,24.7793,24.7948,46700.0
2012-02-08 10:55:00,32.01,32.08,31.99,32.07,33400.0,24.787,24.8412,24.7716,24.8335,33400.0
2012-02-08 11:00:00,32.07,32.11,32.01,32.02,49200.0,24.8335,24.8645,24.787,24.7948,49200.0
2012-02-08 11:05:00,32.02,32.03,31.94,31.95,64800.0,24.7948,24.8025,24.7328,24.7406,64800.0
2012-02-08 11:10:00,31.95,31.95,31.89,31.9,79800.0,24.7406,24.7406,24.6941,24.7019,79800.0
2012-02-08 11:15:00,31.89,31.93,31.82,31.84,101600.0,24.6941,24.7251,24.6399,24.6554,101600.0
2012-02-08 11:20:00,31.82,31.83,31.77,31.82,61900.0,24.6399,24.6477,24.6012,24.6399,61900.0
2012-02-08 11:25:00,31.83,31.88,31.8,31.88,56800.0,24.6477,24.6864,24.6244,24.6864,56800.0
2012-02-08 11:30:00,31.88,31.93,31.84,31.91,75000.0,24.6864,24.7251,24.6554,24.7096,75000.0
2012-02-08 11:35:00,31.91,31.92,31.85,31.91,66800.0,24.7096,24.7174,24.6631,24.7096,66800.0
2012-02-08 11:40:00,31.93,31.93,31.87,31.9,54800.0,24.7251,24.7251,24.6786,24.7019,54800.0
2012-02-08 11:45:00,31.89,31.93,31.88,31.93,23200.0,24.6941,24.7251,24.6864,24.7251,23200.0
2012-02-08 11:50:00,31.92,31.97,31.91,31.97,14400.0,24.7174,24.7561,24.7096,24.7561,14400.0
2012-02-08 11:55:00,31.98,32.0,31.91,31.94,25300.0,24.7638,24.7793,24.7096,24.7328,25300.0
2012-02-08 12:00:00,31.94,31.96,31.92,31.93,16700.0,24.7328,24.7483,24.7174,24.7251,16700.0
2012-02-08 12:05:00,31.93,31.94,31.88,31.88,29100.0,24.7251,24.7328,24.6864,24.6864,29100.0
2012-02-08 12:10:00,31.88,31.91,31.87,31.87,13800.0,24.6864,24.7096,24.6786,24.6786,13800.0
2012-02-08 12:15:00,31.88,31.88,31.82,31.88,28900.0,24.6864,24.6864,24.6399,24.6864,28900.0
2012-02-08 12:20:00,31.88,31.91,31.88,31.89,16100.0,24.6864,24.7096,24.6864,24.6941,16100.0
2012-02-08 12:25:00,31.89,31.9,31.86,31.9,26400.0,24.6941,24.7019,24.6709,24.7019,26400.0
2012-02-08 12:30:00,31.9,31.92,31.88,31.88,18800.0,24.7019,24.7174,24.6864,24.6864,18800.0
2012-02-08 12:35:00,31.89,31.91,31.82,31.83,46900.0,24.6941,24.7096,24.6399,24.6477,46900.0
2012-02-08 12:40:00,31.84,31.87,31.84,31.86,40100.0,24.6554,24.6786,24.6554,24.6709,40100.0
2012-02-08 12:45:00,31.86,31.87,31.84,31.86,46700.0,24.6709,24.6786,24.6554,24.6709,46700.0
2012-02-08 12:50:00,31.86,31.91,31.84,31.91,34300.0,24.6709,24.7096,24.6554,24.7096,34300.0
2012-02-08 12:55:00,31.91,31.91,31.9,31.91,13600.0,24.7096,24.7096,24.7019,24.7096,13600.0
2012-02-08 13:00:00,31.91,31.95,31.9,31.9,62700.0,24.7096,24.7406,24.7019,24.7019,62700.0
2012-02-08 13:05:00,31.91,31.91,31.86,31.87,19200.0,24.7096,24.7096,24.6709,24.6786,19200.0
2012-02-08 13:10:00,31.87,31.89,31.85,31.85,38000.0,24.6786,24.6941,24.6631,24.6631,38000.0
2012-02-08 13:15:00,31.85,31.86,31.85,31.86,12400.0,24.6631,24.6709,24.6631,24.6709,12400.0
2012-02-08 13:20:00,31.86,31.91,31.85,31.9,31100.0,24.6709,24.7096,24.6631,24.7019,31100.0
2012-02-08 13:25:00,31.9,31.91,31.89,31.89,32000.0,24.7019,24.7096,24.6941,24.6941,32000.0
2012-02-08 13:30:00,31.9,31.9,31.89,31.89,9700.0,24.7019,24.7019,24.6941,24.6941,9700.0
2012-02-08 13:35:00,31.9,31.92,31.89,31.9,49300.0,24.7019,24.7174,24.6941,24.7019,49300.0
2012-02-08 13:40:00,31.9,31.91,31.84,31.85,67900.0,24.7019,24.7096,24.6554,24.6631,67900.0
2012-02-08 13:45:00,31.84,31.88,31.82,31.86,232400.0,24.6554,24.6864,24.6399,24.6709,232400.0
2012-02-08 13:50:00,31.85,31.91,31.85,31.91,96200.0,24.6631,24.7096,24.6631,24.7096,96200.0
2012-02-08 13:55:00,31.9,31.91,31.89,31.9,22100.0,24.7019,24.7096,24.6941,24.7019,22100.0
2012-02-08 14:00:00,31.9,31.92,31.89,31.9,28000.0,24.7019,24.7174,24.6941,24.7019,28000.0
2012-02-08 14:05:00,31.91,31.91,31.85,31.91,86100.0,24.7096,24.7096,24.6631,24.7096,86100.0
2012-02-08 14:10:00,31.92,31.92,31.89,31.9,71700.0,24.7174,24.7174,24.6941,24.7019,71700.0
2012-02-08 14:15:00,31.9,31.93,31.9,31.93,20400.0,24.7019,24.7251,24.7019,24.7251,20400.0
2012-02-08 14:20:00,31.93,31.93,31.92,31.92,13900.0,24.7251,24.7251,24.7174,24.7174,13900.0
2012-02-08 14:25:00,31.92,31.96,31.92,31.93,27500.0,24.7174,24.7483,24.7174,24.7251,27500.0
2012-02-08 14:30:00,31.92,31.94,31.92,31.94,14100.0,24.7174,24.7328,24.7174,24.7328,14100.0
2012-02-08 14:35:00,31.94,31.95,31.93,31.95,16500.0,24.7328,24.7406,24.7251,24.7406,16500.0
2012-02-08 14:40:00,31.95,32.0,31.94,32.0,33000.0,24.7406,24.7793,24.7328,24.7793,33000.0
2012-02-08 14:45:00,32.0,32.05,31.99,32.02,45300.0,24.7793,24.818,24.7716,24.7948,45300.0
2012-02-08 14:50:00,32.01,32.05,32.01,32.05,33600.0,24.787,24.818,24.787,24.818,33600.0
2012-02-08 14:55:00,32.05,32.07,32.03,32.06,46900.0,24.818,24.8335,24.8025,24.8258,46900.0
2012-02-08 15:00:00,32.07,32.07,32.01,32.02,56500.0,24.8335,24.8335,24.787,24.7948,56500.0
2012-02-08 15:05:00,32.02,32.03,32.01,32.01,21300.0,24.7948,24.8025,24.787,24.787,21300.0
2012-02-08 15:10:00,32.02,32.02,32.0,32.0,28400.0,24.7948,24.7948,24.7793,24.7793,28400.0
2012-02-08 15:15:00,32.0,32.01,31.98,32.01,38500.0,24.7793,24.787,24.7638,24.787,38500.0
2012-02-08 15:20:00,32.01,32.03,31.98,32.01,48100.0,24.787,24.8025,24.7638,24.787,48100.0
2012-02-08 15:25:00,32.01,32.04,32.01,32.03,39500.0,24.787,24.8103,24.787,24.8025,39500.0
2012-02-08 15:30:00,32.04,32.04,32.01,32.02,38100.0,24.8103,24.8103,24.787,24.7948,38100.0
2012-02-08 15:35:00,32.02,32.05,32.01,32.03,65300.0,24.7948,24.818,24.787,24.8025,65300.0
2012-02-08 15:40:00,32.02,32.05,31.99,32.05,65400.0,24.7948,24.818,24.7716,24.818,65400.0
2012-02-08 15:45:00,32.04,32.05,32.01,32.04,119300.0,24.8103,24.818,24.787,24.8103,119300.0
2012-02-08 15:50:00,32.04,32.05,31.98,31.99,80200.0,24.8103,24.818,24.7638,24.7716,80200.0
2012-02-08 15:55:00,31.98,32.02,31.98,32.0,147000.0,24.7638,24.7948,24.7638,24.7793,147000.0
2012-02-09 09:30:00,32.14,32.18,32.07,32.08,70500.0,24.8877,24.9187,24.8335,24.8412,70500.0
2012-02-09 09:35:00,32.08,32.08,31.95,32.03,50600.0,24.8412,24.8412,24.7406,24.8025,50600.0
2012-02-09 09:40:00,32.02,32.02,31.94,32.0,35200.0,24.7948,24.7948,24.7328,24.7793,35200.0
2012-02-09 09:45:00,32.0,32.13,32.0,32.03,43100.0,24.7793,24.88,24.7793,24.8025,43100.0
2012-02-09 09:50:00,32.04,32.09,32.01,32.06,35700.0,24.8103,24.849,24.787,24.8258,35700.0
2012-02-09 09:55:00,32.06,32.13,32.06,32.07,41000.0,24.8258,24.88,24.8258,24.8335,41000.0
2012-02-09 10:00:00,32.07,32.09,31.93,31.95,47800.0,24.8335,24.849,24.7251,24.7406,47800.0
2012-02-09 10:05:00,31.96,32.0,31.9,31.91,27200.0,24.7483,24.7793,24.7019,24.7096,27200.0
2012-02-09 10:10:00,31.91,31.97,31.9,31.91,37100.0,24.7096,24.7561,24.7019,24.7096,37100.0
2012-02-09 10:15:00,31.91,31.97,31.91,31.96,16100.0,24.7096,24.7561,24.7096,24.7483,16100.0
2012-02-09 10:20:00,31.96,31.96,31.85,31.86,43100.0,24.7483,24.7483,24.6631,24.6709,43100.0
2012-02-09 10:25:00,31.85,31.85,31.75,31.79,53900.0,24.6631,24.6631,24.5857,24.6167,53900.0
2012-02-09 10:30:00,31.78,31.81,31.72,31.73,89400.0,24.6089,24.6322,24.5625,24.5702,89400.0
2012-02-09 10:35:00,31.73,31.73,31.7,31.71,40100.0,24.5702,24.5702,24.547,24.5547,40100.0
2012-02-09 10:40:00,31.71,31.72,31.67,31.68,58500.0,24.5547,24.5625,24.5238,24.5315,58500.0
2012-02-09 10:45:00,31.67,31.71,31.64,31.67,113700.0,24.5238,24.5547,24.5005,24.5238,113700.0
2012-02-09 10:50:00,31.67,31.73,31.66,31.72,48400.0,24.5238,24.5702,24.516,24.5625,48400.0
2012-02-09 10:55:00,31.72,31.82,31.71,31.77,40000.0,24.5625,24.6399,24.5547,24.6012,40000.0
2012-02-09 11:00:00,31.79,31.85,31.78,31.85,63500.0,24.6167,24.6631,24.6089,24.6631,63500.0
2012-02-09 11:05:00,31.85,31.86,31.76,31.76,35500.0,24.6631,24.6709,24.5935,24.5935,35500.0
2012-02-09 11:10:00,31.76,31.82,31.76,31.79,37600.0,24.5935,24.6399,24.5935,24.6167,37600.0
2012-02-09 11:15:00,31.79,31.81,31.76,31.79,47800.0,24.6167,24.6322,24.5935,24.6167,47800.0
2012-02-09 11:20:00,31.78,31.85,31.77,31.82,65100.0,24.6089,24.6631,24.6012,24.6399,65100.0
2012-02-09 11:25:00,31.83,31.83,31.72,31.72,37700.0,24.6477,24.6477,24.5625,24.5625,37700.0
2012-02-09 11:30:00,31.72,31.78,31.71,31.77,30600.0,24.5625,24.6089,24.5547,24.6012,30600.0
2012-02-09 11:35:00,31.77,31.79,31.64,31.64,48200.0,24.6012,24.6167,24.5005,24.5005,48200.0
2012-02-09 11:40:00,31.64,31.7,31.62,31.67,62300.0,24.5005,24.547,24.485,24.5238,62300.0
2012-02-09 11:45:00,31.66,31.7,31.58,31.7,71300.0,24.516,24.547,24.4541,24.547,71300.0
2012-02-09 11:50:00,31.7,31.79,31.7,31.78,31600.0,24.547,24.6167,24.547,24.6089,31600.0
2012-02-09 11:55:00,31.79,31.83,31.79,31.82,8600.0,24.6167,24.6477,24.6167,24.6399,8600.0
2012-02-09 12:00:00,31.83,31.91,31.83,31.91,56100.0,24.6477,24.7096,24.6477,24.7096,56100.0
2012-02-09 12:05:00,31.91,31.95,31.9,31.93,56700.0,24.7096,24.7406,24.7019,24.7251,56700.0
2012-02-09 12:10:00,31.93,31.96,31.91,31.95,26600.0,24.7251,24.7483,24.7096,24.7406,26600.0
2012-02-09 12:15:00,31.95,31.95,31.89,31.91,33400.0,24.7406,24.7406,24.6941,24.7096,33400.0
2012-02-09 12:20:00,31.92,31.97,31.9,31.97,32600.0,24.7174,24.7561,24.7019,24.7561,32600.0
2012-02-09 12:25:00,31.97,31.98,31.9,31.95,47700.0,24.7561,24.7638,24.7019,24.7406,47700.0
2012-02-09 12:30:00,31.95,31.98,31.93,31.97,129100.0,24.7406,24.7638,24.7251,24.7561,129100.0
2012-02-09 12:35:00,31.96,31.96,31.92,31.95,12000.0,24.7483,24.7483,24.7174,24.7406,12000.0
2012-02-09 12:40:00,31.96,31.99,31.92,31.93,207400.0,24.7483,24.7716,24.7174,24.7251,207400.0
2012-02-09 12:45:00,31.92,31.97,31.92,31.97,160500.0,24.7174,24.7561,24.7174,24.7561,160500.0
2012-02-09 12:50:00,31.98,32.01,31.95,31.95,15700.0,24.7638,24.787,24.7406,24.7406,15700.0
2012-02-09 12:55:00,31.95,31.99,31.92,31.99,21800.0,24.7406,24.7716,24.7174,24.7716,21800.0
2012-02-09 13:00:00,31.99,32.03,31.97,31.98,20900.0,24.7716,24.8025,24.7561,24.7638,20900.0
2012-02-09 13:05:00,31.97,32.01,31.97,31.97,14000.0,24.7561,24.787,24.7561,24.7561,14000.0
2012-02-09 13:10:00,31.97,32.01,31.97,31.99,20600.0,24.7561,24.787,24.7561,24.7716,20600.0
2012-02-09 13:15:00,31.99,32.01,31.97,31.99,25200.0,24.7716,24.787,24.7561,24.7716,25200.0
2012-02-09 13:20:00,31.99,32.03,31.99,32.02,53000.0,24.7716,24.8025,24.7716,24.7948,53000.0
2012-02-09 13:25:00,32.01,32.04,31.99,31.99,70400.0,24.787,24.8103,24.7716,24.7716,70400.0
2012-02-09 13:30:00,31.99,32.04,31.98,32.03,42200.0,24.7716,24.8103,24.7638,24.8025,42200.0
2012-02-09 13:35:00,32.04,32.08,32.03,32.05,97600.0,24.8103,24.8412,24.8025,24.818,97600.0
2012-02-09 13:40:00,32.06,32.07,32.02,32.03,26200.0,24.8258,24.8335,24.7948,24.8025,26200.0
2012-02-09 13:45:00,32.03,32.08,32.02,32.05,40100.0,24.8025,24.8412,24.7948,24.818,40100.0
2012-02-09 13:50:00,32.06,32.13,32.05,32.09,45900.0,24.8258,24.88,24.818,24.849,45900.0
2012-02-09 13:55:00,32.1,32.13,32.09,32.12,34900.0,24.8567,24.88,24.849,24.8722,34900.0
2012-02-09 14:00:00,32.12,32.15,32.11,32.15,23000.0,24.8722,24.8955,24.8645,24.8955,23000.0
2012-02-09 14:05:00,32.15,32.15,32.11,32.12,28100.0,24.8955,24.8955,24.8645,24.8722,28100.0
2012-02-09 14:10:00,32.11,32.14,32.11,32.12,23900.0,24.8645,24.8877,24.8645,24.8722,23900.0
2012-02-09 14:15:00,32.12,32.13,32.1,32.11,26300.0,24.8722,24.88,24.8567,24.8645,26300.0
2012-02-09 14:20:00,32.11,32.13,32.04,32.1,40100.0,24.8645,24.88,24.8103,24.8567,40100.0
2012-02-09 14:25:00,32.11,32.14,32.1,32.12,64500.0,24.8645,24.8877,24.8567,24.8722,64500.0
2012-02-09 14:30:00,32.13,32.17,32.11,32.16,117900.0,24.88,24.9109,24.8645,24.9032,117900.0
2012-02-09 14:35:00,32.16,32.16,32.12,32.13,53000.0,24.9032,24.9032,24.8722,24.88,53000.0
2012-02-09 14:40:00,32.13,32.14,32.11,32.14,25000.0,24.88,24.8877,24.8645,24.8877,25000.0
2012-02-09 14:45:00,32.14,32.15,32.12,32.12,12400.0,24.8877,24.8955,24.8722,24.8722,12400.0
2012-02-09 14:50:00,32.13,32.14,32.1,32.13,36000.0,24.88,24.8877,24.8567,24.88,36000.0
2012-02-09 14:55:00,32.12,32.15,32.11,32.12,32600.0,24.8722,24.8955,24.8645,24.8722,32600.0
2012-02-09 15:00:00,32.12,32.15,32.1,32.15,69200.0,24.8722,24.8955,24.8567,24.8955,69200.0
2012-02-09 15:05:00,32.15,32.15,32.07,32.07,105400.0,24.8955,24.8955,24.8335,24.8335,105400.0
2012-02-09 15:10:00,32.06,32.1,32.06,32.1,27200.0,24.8258,24.8567,24.8258,24.8567,27200.0
2012-02-09 15:15:00,32.09,32.1,32.04,32.07,50300.0,24.849,24.8567,24.8103,24.8335,50300.0
2012-02-09 15:20:00,32.07,32.07,32.03,32.04,33600.0,24.8335,24.8335,24.8025,24.8103,33600.0
2012-02-09 15:25:00,32.03,32.05,32.01,32.01,67700.0,24.8025,24.818,24.787,24.787,67700.0
2012-02-09 15:30:00,32.02,32.03,31.99,32.02,142100.0,24.7948,24.8025,24.7716,24.7948,142100.0
2012-02-09 15:35:00,32.03,32.04,31.99,32.04,73200.0,24.8025,24.8103,24.7716,24.8103,73200.0
2012-02-09 15:40:00,32.04,32.04,31.99,32.01,107300.0,24.8103,24.8103,24.7716,24.787,107300.0
2012-02-09 15:45:00,32.01,32.04,31.98,32.0,146600.0,24.787,24.8103,24.7638,24.7793,146600.0
2012-02-09 15:50:00,32.01,32.04,31.99,32.0,146100.0,24.787,24.8103,24.7716,24.7793,146100.0
2012-02-09 15:55:00,32.0,32.03,31.97,31.98,315100.0,24.7793,24.8025,24.7561,24.7638,315100.0
2012-02-10 09:30:00,31.68,31.7,31.49,31.5,121700.0,24.5315,24.547,24.3844,24.3921,121700.0
2012-02-10 09:35:00,31.5,31.53,31.44,31.44,82700.0,24.3921,24.4154,24.3457,24.3457,82700.0
2012-02-10 09:40:00,31.44,31.54,31.44,31.49,38200.0,24.3457,24.4231,24.3457,24.3844,38200.0
2012-02-10 09:45:00,31.5,31.58,31.49,31.55,74100.0,24.3921,24.4541,24.3844,24.4308,74100.0
2012-02-10 09:50:00,31.55,31.55,31.48,31.48,113800.0,24.4308,24.4308,24.3766,24.3766,113800.0
2012-02-10 09:55:00,31.48,31.5,31.42,31.44,38400.0,24.3766,24.3921,24.3302,24.3457,38400.0
2012-02-10 10:00:00,31.45,31.5,31.42,31.43,47000.0,24.3534,24.3921,24.3302,24.3379,47000.0
2012-02-10 10:05:00,31.43,31.48,31.4,31.4,54400.0,24.3379,24.3766,24.3147,24.3147,54400.0
2012-02-10 10:10:00,31.41,31.41,31.35,31.35,46300.0,24.3224,24.3224,24.276,24.276,46300.0
2012-02-10 10:15:00,31.35,31.42,31.34,31.36,68500.0,24.276,24.3302,24.2682,24.2837,68500.0
2012-02-10 10:20:00,31.36,31.37,31.32,31.32,49700.0,24.2837,24.2915,24.2527,24.2527,49700.0
2012-02-10 10:25:00,31.32,31.43,31.31,31.43,49500.0,24.2527,24.3379,24.245,24.3379,49500.0
2012-02-10 10:30:00,31.42,31.44,31.36,31.37,58000.0,24.3302,24.3457,24.2837,24.2915,58000.0
2012-02-10 10:35:00,31.37,31.38,31.35,31.35,24200.0,24.2915,24.2992,24.276,24.276,24200.0
2012-02-10 10:40:00,31.35,31.38,31.33,31.36,30300.0,24.276,24.2992,24.2605,24.2837,30300.0
2012-02-10 10:45:00,31.36,31.38,31.34,31.34,31500.0,24.2837,24.2992,24.2682,24.2682,31500.0
2012-02-10 10:50:00,31.35,31.36,31.32,31.36,22900.0,24.276,24.2837,24.2527,24.2837,22900.0
2012-02-10 10:55:00,31.36,31.36,31.3,31.32,58100.0,24.2837,24.2837,24.2373,24.2527,58100.0
2012-02-10 11:00:00,31.33,31.37,31.33,31.34,32600.0,24.2605,24.2915,24.2605,24.2682,32600.0
2012-02-10 11:05:00,31.34,31.39,31.34,31.38,53800.0,24.2682,24.3069,24.2682,24.2992,53800.0
2012-02-10 11:10:00,31.38,31.38,31.31,31.32,18000.0,24.2992,24.2992,24.245,24.2527,18000.0
2012-02-10 11:15:00,31.33,31.36,31.32,31.33,20000.0,24.2605,24.2837,24.2527,24.2605,20000.0
2012-02-10 11:20:00,31.34,31.34,31.33,31.34,7900.0,24.2682,24.2682,24.2605,24.2682,7900.0
2012-02-10 11:25:00,31.33,31.34,31.28,31.29,43500.0,24.2605,24.2682,24.2218,24.2295,43500.0
2012-02-10 11:30:00,31.29,31.3,31.29,31.3,59200.0,24.2295,24.2373,24.2295,24.2373,59200.0
2012-02-10 11:35:00,31.3,31.3,31.29,31.3,26000.0,24.2373,24.2373,24.2295,24.2373,26000.0
2012-02-10 11:40:00,31.3,31.3,31.28,31.29,16100.0,24.2373,24.2373,24.2218,24.2295,16100.0
2012-02-10 11:45:00,31.29,31.31,31.29,31.31,29000.0,24.2295,24.245,24.2295,24.245,29000.0
2012-02-10 11:50:00,31.31,31.34,31.3,31.32,57700.0,24.245,24.2682,24.2373,24.2527,57700.0
2012-02-10 11:55:00,31.32,31.34,31.32,31.34,47900.0,24.2527,24.2682,24.2527,24.2682,47900.0
2012-02-10 12:00:00,31.34,31.36,31.33,31.36,91300.0,24.2682,24.2837,24.2605,24.2837,91300.0
2012-02-10 12:05:00,31.36,31.37,31.35,31.36,25100.0,24.2837,24.2915,24.276,24.2837,25100.0
2012-02-10 12:10:00,31.36,31.36,31.34,31.35,77300.0,24.2837,24.2837,24.2682,24.276,77300.0
2012-02-10 12:15:00,31.35,31.37,31.33,31.35,72500.0,24.276,24.2915,24.2605,24.276,72500.0
2012-02-10 12:20:00,31.35,31.36,31.32,31.34,36500.0,24.276,24.2837,24.2527,24.2682,36500.0
2012-02-10 12:25:00,31.34,31.36,31.34,31.36,23900.0,24.2682,24.2837,24.2682,24.2837,23900.0
2012-02-10 12:30:00,31.36,31.36,31.35,31.36,83000.0,24.2837,24.2837,24.276,24.2837,83000.0
2012-02-10 12:35:00,31.36,31.38,31.35,31.37,25800.0,24.2837,24.2992,24.276,24.2915,25800.0
2012-02-10 12:40:00,31.37,31.39,31.36,31.38,33700.0,24.2915,24.3069,24.2837,24.2992,33700.0
2012-02-10 12:45:00,31.38,31.4,31.38,31.4,23200.0,24.2992,24.3147,24.2992,24.3147,23200.0
2012-02-10 12:50:00,31.41,31.41,31.38,31.39,31700.0,24.3224,24.3224,24.2992,24.3069,31700.0
2012-02-10 12:55:00,31.4,31.4,31.37,31.38,74000.0,24.3147,24.3147,24.2915,24.2992,74000.0
2012-02-10 13:00:00,31.38,31.39,31.33,31.33,25000.0,24.2992,24.3069,24.2605,24.2605,25000.0
2012-02-10 13:05:00,31.33,31.34,31.27,31.27,42600.0,24.2605,24.2682,24.214,24.214,42600.0
2012-02-10 13:10:00,31.28,31.29,31.27,31.28,22400.0,24.2218,24.2295,24.214,24.2218,22400.0
2012-02-10 13:15:00,31.27,31.28,31.23,31.26,43800.0,24.214,24.2218,24.183,24.2063,43800.0
2012-02-10 13:20:00,31.26,31.27,31.22,31.23,49700.0,24.2063,24.214,24.1753,24.183,49700.0
2012-02-10 13:25:00,31.24,31.3,31.23,31.28,78200.0,24.1908,24.2373,24.183,24.2218,78200.0
2012-02-10 13:30:00,31.28,31.28,31.25,31.25,10500.0,24.2218,24.2218,24.1985,24.1985,10500.0
2012-02-10 13:35:00,31.25,31.27,31.2,31.27,37100.0,24.1985,24.214,24.1598,24.214,37100.0
2012-02-10 13:40:00,31.27,31.27,31.21,31.22,47900.0,24.214,24.214,24.1676,24.1753,47900.0
2012-02-10 13:45:00,31.23,31.23,31.21,31.22,17500.0,24.183,24.183,24.1676,24.1753,17500.0
2012-02-10 13:50:00,31.23,31.24,31.2,31.23,36200.0,24.183,24.1908,24.1598,24.183,36200.0
2012-02-10 13:55:00,31.23,31.23,31.16,31.17,52200.0,24.183,24.183,24.1288,24.1366,52200.0
2012-02-10 14:00:00,31.17,31.23,31.13,31.13,134100.0,24.1366,24.183,24.1056,24.1056,134100.0
2012-02-10 14:05:00,31.13,31.14,31.1,31.11,34700.0,24.1056,24.1134,24.0824,24.0901,34700.0
2012-02-10 14:10:00,31.11,31.12,31.09,31.09,18600.0,24.0901,24.0979,24.0746,24.0746,18600.0
2012-02-10 14:15:00,31.09,31.1,31.04,31.09,69800.0,24.0746,24.0824,24.0359,24.0746,69800.0
2012-02-10 14:20:00,31.09,31.11,31.05,31.06,25600.0,24.0746,24.0901,24.0437,24.0514,25600.0
2012-02-10 14:25:00,31.05,31.12,31.05,31.09,153600.0,24.0437,24.0979,24.0437,24.0746,153600.0
2012-02-10 14:30:00,31.09,31.12,31.06,31.1,139700.0,24.0746,24.0979,24.0514,24.0824,139700.0
2012-02-10 14:35:00,31.1,31.1,31.06,31.08,49400.0,24.0824,24.0824,24.0514,24.0669,49400.0
2012-02-10 14:40:00,31.08,31.11,31.06,31.1,52300.0,24.0669,24.0901,24.0514,24.0824,52300.0
2012-02-10 14:45:00,31.1,31.1,31.06,31.07,32100.0,24.0824,24.0824,24.0514,24.0592,32100.0
2012-02-10 14:50:00,31.07,31.11,31.05,31.06,61200.0,24.0592,24.0901,24.0437,24.0514,61200.0
2012-02-10 14:55:00,31.05,31.08,31.03,31.06,44500.0,24.0437,24.0669,24.0282,24.0514,44500.0
2012-02-10 15:00:00,31.06,31.06,30.97,30.98,102000.0,24.0514,24.0514,23.9817,23.9895,102000.0
2012-02-10 15:05:00,31.0,31.02,30.97,30.98,69900.0,24.0049,24.0204,23.9817,23.9895,69900.0
2012-02-10 15:10:00,30.98,30.99,30.94,30.99,269500.0,23.9895,23.9972,23.9585,23.9972,269500.0
2012-02-10 15:15:00,30.99,31.05,30.99,31.05,104600.0,23.9972,24.0437,23.9972,24.0437,104600.0
2012-02-10 15:20:00,31.05,31.07,31.0,31.01,91000.0,24.0437,24.0592,24.0049,24.0127,91000.0
2012-02-10 15:25:00,31.02,31.09,31.01,31.03,151700.0,24.0204,24.0746,24.0127,24.0282,151700.0
2012-02-10 15:30:00,31.03,31.08,31.01,31.03,146200.0,24.0282,24.0669,24.0127,24.0282,146200.0
2012-02-10 15:35:00,31.03,31.04,30.99,31.0,115000.0,24.0282,24.0359,23.9972,24.0049,115000.0
2012-02-10 15:40:00,31.01,31.09,31.0,31.08,118500.0,24.0127,24.0746,24.0049,24.0669,118500.0
2012-02-10 15:45:00,31.09,31.13,31.0,31.01,177800.0,24.0746,24.1056,24.0049,24.0127,177800.0
2012-02-10 15:50:00,31.02,31.06,30.99,31.0,222700.0,24.0204,24.0514,23.9972,24.0049,222700.0
2012-02-10 15:55:00,31.0,31.06,30.98,31.04,412600.0,24.0049,24.0514,23.9895,24.0359,412600.0
2012-02-13 09:30:00,30.92,31.14,30.9,31.03,135300.0,23.943,24.1134,23.9275,24.0282,135300.0
2012-02-13 09:35:00,31.03,31.03,30.93,30.97,172800.0,24.0282,24.0282,23.9507,23.9817,172800.0
2012-02-13 09:40:00,30.98,30.98,30.81,30.83,67500.0,23.9895,23.9895,23.8578,23.8733,67500.0
2012-02-13 09:45:00,30.83,30.85,30.76,30.76,126500.0,23.8733,23.8888,23.8191,23.8191,126500.0
2012-02-13 09:50:00,30.76,30.77,30.6,30.62,235100.0,23.8191,23.8268,23.6952,23.7107,235100.0
2012-02-13 09:55:00,30.61,30.72,30.5,30.68,204000.0,23.7029,23.7881,23.6178,23.7572,204000.0
2012-02-13 10:00:00,30.72,30.72,30.64,30.68,80400.0,23.7881,23.7881,23.7262,23.7572,80400.0
2012-02-13 10:05:00,30.68,30.71,30.58,30.59,129300.0,23.7572,23.7804,23.6797,23.6875,129300.0
2012-02-13 10:10:00,30.6,30.61,30.55,30.6,65600.0,23.6952,23.7029,23.6565,23.6952,65600.0
2012-02-13 10:15:00,30.6,30.6,30.55,30.57,68400.0,23.6952,23.6952,23.6565,23.672,68400.0
2012-02-13 10:20:00,30.57,30.6,30.55,30.6,140600.0,23.672,23.6952,23.6565,23.6952,140600.0
2012-02-13 10:25:00,30.61,30.65,30.59,30.62,66900.0,23.7029,23.7339,23.6875,23.7107,66900.0
2012-02-13 10:30:00,30.63,30.66,30.58,30.59,62700.0,23.7184,23.7417,23.6797,23.6875,62700.0
2012-02-13 10:35:00,30.6,30.62,30.56,30.58,73700.0,23.6952,23.7107,23.6642,23.6797,73700.0
2012-02-13 10:40:00,30.58,30.63,30.57,30.6,79600.0,23.6797,23.7184,23.672,23.6952,79600.0
2012-02-13 10:45:00,30.59,30.59,30.49,30.5,199700.0,23.6875,23.6875,23.61,23.6178,199700.0
2012-02-13 10:50:00,30.5,30.62,30.49,30.55,53500.0,23.6178,23.7107,23.61,23.6565,53500.0
2012-02-13 10:55:00,30.57,30.65,30.56,30.64,35100.0,23.672,23.7339,23.6642,23.7262,35100.0
2012-02-13 11:00:00,30.64,30.65,30.56,30.57,71500.0,23.7262,23.7339,23.6642,23.672,71500.0
2012-02-13 11:05:00,30.57,30.57,30.53,30.54,38200.0,23.672,23.672,23.641,23.6487,38200.0
2012-02-13 11:10:00,30.53,30.57,30.52,30.53,70800.0,23.641,23.672,23.6333,23.641,70800.0
2012-02-13 11:15:00,30.53,30.53,30.5,30.53,139600.0,23.641,23.641,23.6178,23.641,139600.0
2012-02-13 11:20:00,30.53,30.56,30.51,30.54,77200.0,23.641,23.6642,23.6255,23.6487,77200.0
2012-02-13 11:25:00,30.55,30.56,30.54,30.56,92800.0,23.6565,23.6642,23.6487,23.6642,92800.0
2012-02-13 11:30:00,30.57,30.65,30.56,30.65,46200.0,23.672,23.7339,23.6642,23.7339,46200.0
2012-02-13 11:35:00,30.64,30.71,30.64,30.7,48300.0,23.7262,23.7804,23.7262,23.7726,48300.0
2012-02-13 11:40:00,30.71,30.73,30.68,30.7,55700.0,23.7804,23.7959,23.7572,23.7726,55700.0
2012-02-13 11:45:00,30.69,30.69,30.63,30.64,128200.0,23.7649,23.7649,23.7184,23.7262,128200.0
2012-02-13 11:50:00,30.64,30.65,30.63,30.65,29900.0,23.7262,23.7339,23.7184,23.7339,29900.0
2012-02-13 11:55:00,30.65,30.65,30.64,30.64,60800.0,23.7339,23.7339,23.7262,23.7262,60800.0
2012-02-13 12:00:00,30.65,30.65,30.62,30.63,66000.0,23.7339,23.7339,23.7107,23.7184,66000.0
2012-02-13 12:05:00,30.64,30.65,30.6,30.65,33900.0,23.7262,23.7339,23.6952,23.7339,33900.0
2012-02-13 12:10:00,30.65,30.65,30.63,30.65,17300.0,23.7339,23.7339,23.7184,23.7339,17300.0
2012-02-13 12:15:00,30.65,30.67,30.64,30.65,147600.0,23.7339,23.7494,23.7262,23.7339,147600.0
2012-02-13 12:20:00,30.65,30.66,30.62,30.62,26400.0,23.7339,23.7417,23.7107,23.7107,26400.0
2012-02-13 12:25:00,30.63,30.64,30.62,30.64,15700.0,23.7184,23.7262,23.7107,23.7262,15700.0
2012-02-13 12:30:00,30.63,30.67,30.59,30.66,85500.0,23.7184,23.7494,23.6875,23.7417,85500.0
2012-02-13 12:35:00,30.66,30.66,30.63,30.65,65600.0,23.7417,23.7417,23.7184,23.7339,65600.0
2012-02-13 12:40:00,30.64,30.67,30.64,30.65,35700.0,23.7262,23.7494,23.7262,23.7339,35700.0
2012-02-13 12:45:00,30.64,30.66,30.64,30.64,91100.0,23.7262,23.7417,23.7262,23.7262,91100.0
2012-02-13 12:50:00,30.64,30.71,30.64,30.71,68800.0,23.7262,23.7804,23.7262,23.7804,68800.0
2012-02-13 12:55:00,30.72,30.75,30.71,30.75,16800.0,23.7881,23.8114,23.7804,23.8114,16800.0
2012-02-13 13:00:00,30.75,30.75,30.7,30.74,82600.0,23.8114,23.8114,23.7726,23.8036,82600.0
2012-02-13 13:05:00,30.75,30.77,30.74,30.76,45600.0,23.8114,23.8268,23.8036,23.8191,45600.0
2012-02-13 13:10:00,30.76,30.8,30.69,30.7,125400.0,23.8191,23.8501,23.7649,23.7726,125400.0
2012-02-13 13:15:00,30.69,30.73,30.69,30.73,67700.0,23.7649,23.7959,23.7649,23.7959,67700.0
2012-02-13 13:20:00,30.72,30.75,30.72,30.72,27700.0,23.7881,23.8114,23.7881,23.7881,27700.0
2012-02-13 13:25:00,30.73,30.76,30.72,30.74,97700.0,23.7959,23.8191,23.7881,23.8036,97700.0
2012-02-13 13:30:00,30.74,30.75,30.72,30.73,55400.0,23.8036,23.8114,23.7881,23.7959,55400.0
2012-02-13 13:35:00,30.74,30.75,30.73,30.74,10900.0,23.8036,23.8114,23.7959,23.8036,10900.0
2012-02-13 13:40:00,30.74,30.74,30.7,30.7,105100.0,23.8036,23.8036,23.7726,23.7726,105100.0
2012-02-13 13:45:00,30.7,30.71,30.68,30.69,41200.0,23.7726,23.7804,23.7572,23.7649,41200.0
2012-02-13 13:50:00,30.7,30.7,30.68,30.69,107000.0,23.7726,23.7726,23.7572,23.7649,107000.0
2012-02-13 13:55:00,30.68,30.69,30.63,30.65,78900.0,23.7572,23.7649,23.7184,23.7339,78900.0
2012-02-13 14:00:00,30.66,30.67,30.64,30.65,65700.0,23.7417,23.7494,23.7262,23.7339,65700.0
2012-02-13 14:05:00,30.65,30.65,30.64,30.65,22900.0,23.7339,23.7339,23.7262,23.7339,22900.0
2012-02-13 14:10:00,30.65,30.65,30.64,30.64,19900.0,23.7339,23.7339,23.7262,23.7262,19900.0
2012-02-13 14:15:00,30.65,30.65,30.63,30.64,39600.0,23.7339,23.7339,23.7184,23.7262,39600.0
2012-02-13 14:20:00,30.64,30.64,30.59,30.61,68100.0,23.7262,23.7262,23.6875,23.7029,68100.0
2012-02-13 14:25:00,30.6,30.61,30.6,30.61,20300.0,23.6952,23.7029,23.6952,23.7029,20300.0
2012-02-13 14:30:00,30.61,30.63,30.59,30.62,63100.0,23.7029,23.7184,23.6875,23.7107,63100.0
2012-02-13 14:35:00,30.62,30.65,30.62,30.63,61400.0,23.7107,23.7339,23.7107,23.7184,61400.0
2012-02-13 14:40:00,30.63,30.64,30.63,30.63,22000.0,23.7184,23.7262,23.7184,23.7184,22000.0
2012-02-13 14:45:00,30.64,30.65,30.63,30.64,71800.0,23.7262,23.7339,23.7184,23.7262,71800.0
2012-02-13 14:50:00,30.64,30.65,30.63,30.63,65500.0,23.7262,23.7339,23.7184,23.7184,65500.0
2012-02-13 14:55:00,30.64,30.64,30.58,30.59,114400.0,23.7262,23.7262,23.6797,23.6875,114400.0
2012-02-13 15:00:00,30.6,30.64,30.6,30.64,44600.0,23.6952,23.7262,23.6952,23.7262,44600.0
2012-02-13 15:05:00,30.63,30.65,30.63,30.64,32300.0,23.7184,23.7339,23.7184,23.7262,32300.0
2012-02-13 15:10:00,30.64,30.65,30.64,30.65,37800.0,23.7262,23.7339,23.7262,23.7339,37800.0
2012-02-13 15:15:00,30.65,30.65,30.64,30.65,61300.0,23.7339,23.7339,23.7262,23.7339,61300.0
2012-02-13 15:20:00,30.64,30.65,30.61,30.62,163000.0,23.7262,23.7339,23.7029,23.7107,163000.0
2012-02-13 15:25:00,30.62,30.62,30.6,30.61,105300.0,23.7107,23.7107,23.6952,23.7029,105300.0
2012-02-13 15:30:00,30.6,30.61,30.57,30.58,125800.0,23.6952,23.7029,23.672,23.6797,125800.0
2012-02-13 15:35:00,30.58,30.58,30.55,30.57,125800.0,23.6797,23.6797,23.6565,23.672,125800.0
2012-02-13 15:40:00,30.57,30.58,30.55,30.56,110800.0,23.672,23.6797,23.6565,23.6642,110800.0
2012-02-13 15:45:00,30.56,30.58,30.5,30.51,261800.0,23.6642,23.6797,23.6178,23.6255,261800.0
2012-02-13 15:50:00,30.51,30.54,30.48,30.48,216200.0,23.6255,23.6487,23.6023,23.6023,216200.0
2012-02-13 15:55:00,30.48,30.53,30.46,30.52,309400.0,23.6023,23.641,23.5868,23.6333,309400.0
2012-02-14 09:30:00,30.51,30.51,30.32,30.32,80300.0,23.6255,23.6255,23.4784,23.4784,80300.0
2012-02-14 09:35:00,30.32,30.32,30.25,30.27,83500.0,23.4784,23.4784,23.4242,23.4397,83500.0
2012-02-14 09:40:00,30.27,30.32,30.27,30.28,92700.0,23.4397,23.4784,23.4397,23.4474,92700.0
2012-02-14 09:45:00,30.29,30.3,30.18,30.18,147500.0,23.4552,23.4629,23.37,23.37,147500.0
2012-02-14 09:50:00,30.19,30.19,30.0,30.0,276700.0,23.3777,23.3777,23.2306,23.2306,276700.0
2012-02-14 09:55:00,30.0,30.07,29.98,30.03,338300.0,23.2306,23.2848,23.2151,23.2538,338300.0
2012-02-14 10:00:00,30.03,30.11,29.95,30.02,186600.0,23.2538,23.3158,23.1919,23.2461,186600.0
2012-02-14 10:05:00,30.02,30.05,30.0,30.04,91200.0,23.2461,23.2693,23.2306,23.2616,91200.0
2012-02-14 10:10:00,30.04,30.18,30.03,30.18,114300.0,23.2616,23.37,23.2538,23.37,114300.0
2012-02-14 10:15:00,30.18,30.19,30.11,30.16,97800.0,23.37,23.3777,23.3158,23.3545,97800.0
2012-02-14 10:20:00,30.16,30.25,30.16,30.25,55100.0,23.3545,23.4242,23.3545,23.4242,55100.0
2012-02-14 10:25:00,30.24,30.3,30.24,30.27,125700.0,23.4164,23.4629,23.4164,23.4397,125700.0
2012-02-14 10:30:00,30.27,30.32,30.25,30.31,139800.0,23.4397,23.4784,23.4242,23.4706,139800.0
2012-02-14 10:35:00,30.32,30.35,30.29,30.29,62700.0,23.4784,23.5016,23.4552,23.4552,62700.0
2012-02-14 10:40:00,30.29,30.3,30.24,30.25,46000.0,23.4552,23.4629,23.4164,23.4242,46000.0
2012-02-14 10:45:00,30.25,30.27,30.24,30.27,52400.0,23.4242,23.4397,23.4164,23.4397,52400.0
2012-02-14 10:50:00,30.27,30.28,30.23,30.27,66200.0,23.4397,23.4474,23.4087,23.4397,66200.0
2012-02-14 10:55:00,30.26,30.28,30.23,30.28,53200.0,23.4319,23.4474,23.4087,23.4474,53200.0
2012-02-14 11:00:00,30.28,30.3,30.27,30.3,23100.0,23.4474,23.4629,23.4397,23.4629,23100.0
2012-02-14 11:05:00,30.3,30.33,30.29,30.31,72500.0,23.4629,23.4861,23.4552,23.4706,72500.0
2012-02-14 11:10:00,30.31,30.36,30.29,30.36,82100.0,23.4706,23.5094,23.4552,23.5094,82100.0
2012-02-14 11:15:00,30.36,30.36,30.33,30.33,20200.0,23.5094,23.5094,23.4861,23.4861,20200.0
2012-02-14 11:20:00,30.34,30.35,30.3,30.3,42700.0,23.4939,23.5016,23.4629,23.4629,42700.0
2012-02-14 11:25:00,30.3,30.36,30.28,30.34,70100.0,23.4629,23.5094,23.4474,23.4939,70100.0
2012-02-14 11:30:00,30.35,30.39,30.35,30.39,18600.0,23.5016,23.5326,23.5016,23.5326,18600.0
2012-02-14 11:35:00,30.38,30.46,30.38,30.46,54100.0,23.5248,23.5868,23.5248,23.5868,54100.0
2012-02-14 11:40:00,30.46,30.52,30.45,30.5,60600.0,23.5868,23.6333,23.5791,23.6178,60600.0
2012-02-14 11:45:00,30.5,30.55,30.47,30.49,79300.0,23.6178,23.6565,23.5945,23.61,79300.0
2012-02-14 11:50:00,30.49,30.6,30.46,30.53,187700.0,23.61,23.6952,23.5868,23.641,187700.0
2012-02-14 11:55:00,30.54,30.56,30.47,30.47,40400.0,23.6487,23.6642,23.5945,23.5945,40400.0
2012-02-14 12:00:00,30.48,30.53,30.47,30.53,36300.0,23.6023,23.641,23.5945,23.641,36300.0
2012-02-14 12:05:00,30.53,30.59,30.53,30.59,32600.0,23.641,23.6875,23.641,23.6875,32600.0
2012-02-14 12:10:00,30.59,30.59,30.56,30.56,22300.0,23.6875,23.6875,23.6642,23.6642,22300.0
2012-02-14 12:15:00,30.57,30.58,30.56,30.57,25700.0,23.672,23.6797,23.6642,23.672,25700.0
2012-02-14 12:20:00,30.57,30.57,30.55,30.55,15100.0,23.672,23.672,23.6565,23.6565,15100.0
2012-02-14 12:25:00,30.55,30.55,30.5,30.54,43400.0,23.6565,23.6565,23.6178,23.6487,43400.0
2012-02-14 12:30:00,30.54,30.57,30.53,30.53,44400.0,23.6487,23.672,23.641,23.641,44400.0
2012-02-14 12:35:00,30.54,30.56,30.53,30.56,43400.0,23.6487,23.6642,23.641,23.6642,43400.0
2012-02-14 12:40:00,30.56,30.59,30.56,30.59,21700.0,23.6642,23.6875,23.6642,23.6875,21700.0
2012-02-14 12:45:00,30.59,30.6,30.57,30.58,25000.0,23.6875,23.6952,23.672,23.6797,25000.0
2012-02-14 12:50:00,30.58,30.58,30.54,30.54,14700.0,23.6797,23.6797,23.6487,23.6487,14700.0
2012-02-14 12:55:00,30.54,30.54,30.49,30.51,30100.0,23.6487,23.6487,23.61,23.6255,30100.0
2012-02-14 13:00:00,30.51,30.51,30.44,30.49,36100.0,23.6255,23.6255,23.5713,23.61,36100.0
2012-02-14 13:05:00,30.48,30.48,30.44,30.45,19200.0,23.6023,23.6023,23.5713,23.5791,19200.0
2012-02-14 13:10:00,30.45,30.49,30.45,30.49,31000.0,23.5791,23.61,23.5791,23.61,31000.0
2012-02-14 13:15:00,30.48,30.49,30.44,30.45,30600.0,23.6023,23.61,23.5713,23.5791,30600.0
2012-02-14 13:20:00,30.45,30.46,30.44,30.45,15800.0,23.5791,23.5868,23.5713,23.5791,15800.0
2012-02-14 13:25:00,30.45,30.46,30.44,30.44,22200.0,23.5791,23.5868,23.5713,23.5713,22200.0
2012-02-14 13:30:00,30.44,30.45,30.39,30.45,97100.0,23.5713,23.5791,23.5326,23.5791,97100.0
2012-02-14 13:35:00,30.45,30.45,30.42,30.44,23000.0,23.5791,23.5791,23.5558,23.5713,23000.0
2012-02-14 13:40:00,30.44,30.44,30.4,30.4,22600.0,23.5713,23.5713,23.5403,23.5403,22600.0
2012-02-14 13:45:00,30.4,30.4,30.35,30.36,44200.0,23.5403,23.5403,23.5016,23.5094,44200.0
2012-02-14 13:50:00,30.35,30.42,30.34,30.39,38400.0,23.5016,23.5558,23.4939,23.5326,38400.0
2012-02-14 13:55:00,30.4,30.43,30.4,30.41,25900.0,23.5403,23.5636,23.5403,23.5481,25900.0
2012-02-14 14:00:00,30.41,30.42,30.4,30.41,42500.0,23.5481,23.5558,23.5403,23.5481,42500.0
2012-02-14 14:05:00,30.41,30.41,30.39,30.39,30900.0,23.5481,23.5481,23.5326,23.5326,30900.0
2012-02-14 14:10:00,30.4,30.41,30.39,30.4,76900.0,23.5403,23.5481,23.5326,23.5403,76900.0
2012-02-14 14:15:00,30.4,30.44,30.39,30.43,65200.0,23.5403,23.5713,23.5326,23.5636,65200.0
2012-02-14 14:20:00,30.43,30.43,30.37,30.37,104700.0,23.5636,23.5636,23.5171,23.5171,104700.0
2012-02-14 14:25:00,30.38,30.42,30.36,30.41,80000.0,23.5248,23.5558,23.5094,23.5481,80000.0
2012-02-14 14:30:00,30.42,30.42,30.36,30.4,50500.0,23.5558,23.5558,23.5094,23.5403,50500.0
2012-02-14 14:35:00,30.4,30.4,30.35,30.36,112500.0,23.5403,23.5403,23.5016,23.5094,112500.0
2012-02-14 14:40:00,30.35,30.39,30.34,30.35,78700.0,23.5016,23.5326,23.4939,23.5016,78700.0
2012-02-14 14:45:00,30.35,30.39,30.31,30.34,73200.0,23.5016,23.5326,23.4706,23.4939,73200.0
2012-02-14 14:50:00,30.33,30.36,30.32,30.36,36700.0,23.4861,23.5094,23.4784,23.5094,36700.0
2012-02-14 14:55:00,30.36,30.38,30.35,30.35,39200.0,23.5094,23.5248,23.5016,23.5016,39200.0
2012-02-14 15:00:00,30.36,30.4,30.33,30.33,61600.0,23.5094,23.5403,23.4861,23.4861,61600.0
2012-02-14 15:05:00,30.33,30.34,30.33,30.34,10000.0,23.4861,23.4939,23.4861,23.4939,10000.0
2012-02-14 15:10:00,30.34,30.36,30.32,30.32,40200.0,23.4939,23.5094,23.4784,23.4784,40200.0
2012-02-14 15:15:00,30.31,30.34,30.3,30.31,59000.0,23.4706,23.4939,23.4629,23.4706,59000.0
2012-02-14 15:20:00,30.32,30.35,30.29,30.35,79200.0,23.4784,23.5016,23.4552,23.5016,79200.0
2012-02-14 15:25:00,30.35,30.37,30.34,30.35,61100.0,23.5016,23.5171,23.4939,23.5016,61100.0
2012-02-14 15:30:00,30.36,30.36,30.29,30.32,68000.0,23.5094,23.5094,23.4552,23.4784,68000.0
2012-02-14 15:35:00,30.32,30.42,30.32,30.42,72500.0,23.4784,23.5558,23.4784,23.5558,72500.0
2012-02-14 15:40:00,30.42,30.45,30.38,30.43,80700.0,23.5558,23.5791,23.5248,23.5636,80700.0
2012-02-14 15:45:00,30.42,30.48,30.41,30.48,144300.0,23.5558,23.6023,23.5481,23.6023,144300.0
2012-02-14 15:50:00,30.48,30.51,30.41,30.41,189000.0,23.6023,23.6255,23.5481,23.5481,189000.0
2012-02-14 15:55:00,30.41,30.44,30.39,30.42,262200.0,23.5481,23.5713,23.5326,23.5558,262200.0
2012-02-15 09:30:00,30.58,30.59,30.44,30.47,112400.0,23.6797,23.6875,23.5713,23.5945,112400.0
2012-02-15 09:35:00,30.47,30.5,30.36,30.36,60800.0,23.5945,23.6178,23.5094,23.5094,60800.0
2012-02-15 09:40:00,30.36,30.42,30.36,30.4,58900.0,23.5094,23.5558,23.5094,23.5403,58900.0
2012-02-15 09:45:00,30.4,30.44,30.39,30.44,46400.0,23.5403,23.5713,23.5326,23.5713,46400.0
2012-02-15 09:50:00,30.44,30.55,30.44,30.55,62900.0,23.5713,23.6565,23.5713,23.6565,62900.0
2012-02-15 09:55:00,30.54,30.55,30.47,30.54,39100.0,23.6487,23.6565,23.5945,23.6487,39100.0
2012-02-15 10:00:00,30.55,30.58,30.5,30.51,31100.0,23.6565,23.6797,23.6178,23.6255,31100.0
2012-02-15 10:05:00,30.52,30.57,30.51,30.55,92900.0,23.6333,23.672,23.6255,23.6565,92900.0
2012-02-15 10:10:00,30.56,30.59,30.54,30.58,71700.0,23.6642,23.6875,23.6487,23.6797,71700.0
2012-02-15 10:15:00,30.59,30.6,30.55,30.56,55800.0,23.6875,23.6952,23.6565,23.6642,55800.0
2012-02-15 10:20:00,30.55,30.6,30.55,30.56,91800.0,23.6565,23.6952,23.6565,23.6642,91800.0
2012-02-15 10:25:00,30.55,30.63,30.55,30.62,68700.0,23.6565,23.7184,23.6565,23.7107,68700.0
2012-02-15 10:30:00,30.63,30.63,30.55,30.55,45100.0,23.7184,23.7184,23.6565,23.6565,45100.0
2012-02-15 10:35:00,30.55,30.56,30.54,30.55,92900.0,23.6565,23.6642,23.6487,23.6565,92900.0
2012-02-15 10:40:00,30.55,30.56,30.52,30.55,121900.0,23.6565,23.6642,23.6333,23.6565,121900.0
2012-02-15 10:45:00,30.55,30.59,30.54,30.54,119800.0,23.6565,23.6875,23.6487,23.6487,119800.0
2012-02-15 10:50:00,30.54,30.56,30.53,30.54,55800.0,23.6487,23.6642,23.641,23.6487,55800.0
2012-02-15 10:55:00,30.54,30.57,30.52,30.57,119700.0,23.6487,23.672,23.6333,23.672,119700.0
2012-02-15 11:00:00,30.56,30.56,30.52,30.54,108200.0,23.6642,23.6642,23.6333,23.6487,108200.0
2012-02-15 11:05:00,30.55,30.55,30.52,30.53,39400.0,23.6565,23.6565,23.6333,23.641,39400.0
2012-02-15 11:10:00,30.53,30.53,30.5,30.52,59900.0,23.641,23.641,23.6178,23.6333,59900.0
2012-02-15 11:15:00,30.52,30.55,30.5,30.55,37200.0,23.6333,23.6565,23.6178,23.6565,37200.0
2012-02-15 11:20:00,30.55,30.58,30.54,30.57,67500.0,23.6565,23.6797,23.6487,23.672,67500.0
2012-02-15 11:25:00,30.56,30.63,30.56,30.62,61700.0,23.6642,23.7184,23.6642,23.7107,61700.0
2012-02-15 11:30:00,30.62,30.66,30.6,30.61,157400.0,23.7107,23.7417,23.6952,23.7029,157400.0
2012-02-15 11:35:00,30.6,30.75,30.6,30.74,64200.0,23.6952,23.8114,23.6952,23.8036,64200.0
2012-02-15 11:40:00,30.75,30.75,30.66,30.66,159300.0,23.8114,23.8114,23.7417,23.7417,159300.0
2012-02-15 11:45:00,30.66,30.71,30.64,30.64,127700.0,23.7417,23.7804,23.7262,23.7262,127700.0
2012-02-15 11:50:00,30.64,30.65,30.63,30.64,15800.0,23.7262,23.7339,23.7184,23.7262,15800.0
2012-02-15 11:55:00,30.64,30.64,30.61,30.63,26900.0,23.7262,23.7262,23.7029,23.7184,26900.0
2012-02-15 12:00:00,30.63,30.63,30.58,30.6,139400.0,23.7184,23.7184,23.6797,23.6952,139400.0
2012-02-15 12:05:00,30.61,30.64,30.6,30.63,78000.0,23.7029,23.7262,23.6952,23.7184,78000.0
2012-02-15 12:10:00,30.63,30.63,30.59,30.6,45400.0,23.7184,23.7184,23.6875,23.6952,45400.0
2012-02-15 12:15:00,30.6,30.61,30.58,30.6,48300.0,23.6952,23.7029,23.6797,23.6952,48300.0
2012-02-15 12:20:00,30.6,30.62,30.59,30.59,76900.0,23.6952,23.7107,23.6875,23.6875,76900.0
2012-02-15 12:25:00,30.58,30.62,30.58,30.6,53600.0,23.6797,23.7107,23.6797,23.6952,53600.0
2012-02-15 12:30:00,30.61,30.61,30.57,30.59,62800.0,23.7029,23.7029,23.672,23.6875,62800.0
2012-02-15 12:35:00,30.59,30.62,30.54,30.55,107500.0,23.6875,23.7107,23.6487,23.6565,107500.0
2012-02-15 12:40:00,30.55,30.55,30.49,30.49,85000.0,23.6565,23.6565,23.61,23.61,85000.0
2012-02-15 12:45:00,30.49,30.51,30.4,30.4,42900.0,23.61,23.6255,23.5403,23.5403,42900.0
2012-02-15 12:50:00,30.41,30.43,30.36,30.37,130100.0,23.5481,23.5636,23.5094,23.5171,130100.0
2012-02-15 12:55:00,30.36,30.39,30.36,30.36,25000.0,23.5094,23.5326,23.5094,23.5094,25000.0
2012-02-15 13:00:00,30.36,30.36,30.27,30.34,64800.0,23.5094,23.5094,23.4397,23.4939,64800.0
2012-02-15 13:05:00,30.34,30.38,30.32,30.38,263200.0,23.4939,23.5248,23.4784,23.5248,263200.0
2012-02-15 13:10:00,30.38,30.42,30.36,30.42,36000.0,23.5248,23.5558,23.5094,23.5558,36000.0
2012-02-15 13:15:00,30.42,30.42,30.29,30.36,210100.0,23.5558,23.5558,23.4552,23.5094,210100.0
2012-02-15 13:20:00,30.36,30.4,30.36,30.4,46100.0,23.5094,23.5403,23.5094,23.5403,46100.0
2012-02-15 13:25:00,30.4,30.43,30.39,30.41,30500.0,23.5403,23.5636,23.5326,23.5481,30500.0
2012-02-15 13:30:00,30.4,30.42,30.39,30.4,33700.0,23.5403,23.5558,23.5326,23.5403,33700.0
2012-02-15 13:35:00,30.4,30.42,30.37,30.39,37600.0,23.5403,23.5558,23.5171,23.5326,37600.0
2012-02-15 13:40:00,30.39,30.4,30.36,30.38,36600.0,23.5326,23.5403,23.5094,23.5248,36600.0
2012-02-15 13:45:00,30.38,30.39,30.37,30.38,47100.0,23.5248,23.5326,23.5171,23.5248,47100.0
2012-02-15 13:50:00,30.38,30.4,30.35,30.36,41700.0,23.5248,23.5403,23.5016,23.5094,41700.0
2012-02-15 13:55:00,30.36,30.43,30.36,30.43,45700.0,23.5094,23.5636,23.5094,23.5636,45700.0
2012-02-15 14:00:00,30.43,30.45,30.36,30.4,117000.0,23.5636,23.5791,23.5094,23.5403,117000.0
2012-02-15 14:05:00,30.4,30.4,30.32,30.33,249100.0,23.5403,23.5403,23.4784,23.4861,249100.0
2012-02-15 14:10:00,30.34,30.35,30.29,30.32,78600.0,23.4939,23.5016,23.4552,23.4784,78600.0
2012-02-15 14:15:00,30.32,30.36,30.32,30.36,158000.0,23.4784,23.5094,23.4784,23.5094,158000.0
2012-02-15 14:20:00,30.36,30.45,30.35,30.41,53100.0,23.5094,23.5791,23.5016,23.5481,53100.0
2012-02-15 14:25:00,30.41,30.43,30.37,30.42,45000.0,23.5481,23.5636,23.5171,23.5558,45000.0
2012-02-15 14:30:00,30.41,30.42,30.37,30.38,40500.0,23.5481,23.5558,23.5171,23.5248,40500.0
2012-02-15 14:35:00,30.37,30.45,30.37,30.42,49300.0,23.5171,23.5791,23.5171,23.5558,49300.0
2012-02-15 14:40:00,30.41,30.45,30.39,30.43,45700.0,23.5481,23.5791,23.5326,23.5636,45700.0
2012-02-15 14:45:00,30.44,30.44,30.37,30.37,60100.0,23.5713,23.5713,23.5171,23.5171,60100.0
2012-02-15 14:50:00,30.37,30.39,30.26,30.27,149300.0,23.5171,23.5326,23.4319,23.4397,149300.0
2012-02-15 14:55:00,30.27,30.31,30.2,30.2,149000.0,23.4397,23.4706,23.3855,23.3855,149000.0
2012-02-15 15:00:00,30.21,30.26,30.17,30.17,149700.0,23.3932,23.4319,23.3622,23.3622,149700.0
2012-02-15 15:05:00,30.18,30.23,30.15,30.19,121500.0,23.37,23.4087,23.3467,23.3777,121500.0
2012-02-15 15:10:00,30.19,30.2,30.1,30.15,94000.0,23.3777,23.3855,23.308,23.3467,94000.0
2012-02-15 15:15:00,30.15,30.15,30.1,30.11,125000.0,23.3467,23.3467,23.308,23.3158,125000.0
2012-02-15 15:20:00,30.11,30.15,30.11,30.12,95700.0,23.3158,23.3467,23.3158,23.3235,95700.0
2012-02-15 15:25:00,30.13,30.18,30.11,30.17,84600.0,23.3313,23.37,23.3158,23.3622,84600.0
2012-02-15 15:30:00,30.17,30.2,30.15,30.16,177600.0,23.3622,23.3855,23.3467,23.3545,177600.0
2012-02-15 15:35:00,30.15,30.24,30.15,30.23,130700.0,23.3467,23.4164,23.3467,23.4087,130700.0
2012-02-15 15:40:00,30.23,30.27,30.2,30.26,109500.0,23.4087,23.4397,23.3855,23.4319,109500.0
2012-02-15 15:45:00,30.26,30.28,30.16,30.16,300300.0,23.4319,23.4474,23.3545,23.3545,300300.0
2012-02-15 15:50:00,30.16,30.29,30.16,30.24,247100.0,23.3545,23.4552,23.3545,23.4164,247100.0
2012-02-15 15:55:00,30.25,30.25,30.2,30.24,202000.0,23.4242,23.4242,23.3855,23.4164,202000.0
2012-02-16 09:30:00,30.51,30.51,30.38,30.41,86700.0,23.6255,23.6255,23.5248,23.5481,86700.0
2012-02-16 09:35:00,30.4,30.42,30.34,30.35,38900.0,23.5403,23.5558,23.4939,23.5016,38900.0
2012-02-16 09:40:00,30.35,30.38,30.31,30.37,36700.0,23.5016,23.5248,23.4706,23.5171,36700.0
2012-02-16 09:45:00,30.38,30.41,30.33,30.33,30000.0,23.5248,23.5481,23.4861,23.4861,30000.0
2012-02-16 09:50:00,30.34,30.36,30.26,30.28,84000.0,23.4939,23.5094,23.4319,23.4474,84000.0
2012-02-16 09:55:00,30.27,30.32,30.25,30.3,33600.0,23.4397,23.4784,23.4242,23.4629,33600.0
2012-02-16 10:00:00,30.31,30.4,30.3,30.4,67900.0,23.4706,23.5403,23.4629,23.5403,67900.0
2012-02-16 10:05:00,30.4,30.42,30.39,30.4,122500.0,23.5403,23.5558,23.5326,23.5403,122500.0
2012-02-16 10:10:00,30.4,30.46,30.39,30.4,150700.0,23.5403,23.5868,23.5326,23.5403,150700.0
2012-02-16 10:15:00,30.39,30.44,30.39,30.43,121500.0,23.5326,23.5713,23.5326,23.5636,121500.0
2012-02-16 10:20:00,30.43,30.48,30.4,30.4,127300.0,23.5636,23.6023,23.5403,23.5403,127300.0
2012-02-16 10:25:00,30.4,30.49,30.4,30.48,45200.0,23.5403,23.61,23.5403,23.6023,45200.0
2012-02-16 10:30:00,30.48,30.54,30.47,30.5,88400.0,23.6023,23.6487,23.5945,23.6178,88400.0
2012-02-16 10:35:00,30.5,30.52,30.49,30.5,130100.0,23.6178,23.6333,23.61,23.6178,130100.0
2012-02-16 10:40:00,30.5,30.51,30.48,30.5,211400.0,23.6178,23.6255,23.6023,23.6178,211400.0
2012-02-16 10:45:00,30.5,30.51,30.49,30.5,43500.0,23.6178,23.6255,23.61,23.6178,43500.0
2012-02-16 10:50:00,30.5,30.51,30.43,30.44,35600.0,23.6178,23.6255,23.5636,23.5713,35600.0
2012-02-16 10:55:00,30.43,30.44,30.4,30.42,15300.0,23.5636,23.5713,23.5403,23.5558,15300.0
2012-02-16 11:00:00,30.42,30.46,30.41,30.46,38000.0,23.5558,23.5868,23.5481,23.5868,38000.0
2012-02-16 11:05:00,30.46,30.49,30.43,30.44,103300.0,23.5868,23.61,23.5636,23.5713,103300.0
2012-02-16 11:10:00,30.44,30.49,30.43,30.49,23000.0,23.5713,23.61,23.5636,23.61,23000.0
2012-02-16 11:15:00,30.49,30.54,30.49,30.52,41300.0,23.61,23.6487,23.61,23.6333,41300.0
2012-02-16 11:20:00,30.54,30.54,30.48,30.52,95500.0,23.6487,23.6487,23.6023,23.6333,95500.0
2012-02-16 11:25:00,30.53,30.54,30.46,30.51,79000.0,23.641,23.6487,23.5868,23.6255,79000.0
2012-02-16 11:30:00,30.51,30.52,30.46,30.5,72500.0,23.6255,23.6333,23.5868,23.6178,72500.0
2012-02-16 11:35:00,30.51,30.56,30.49,30.55,74600.0,23.6255,23.6642,23.61,23.6565,74600.0
2012-02-16 11:40:00,30.55,30.57,30.53,30.55,68800.0,23.6565,23.672,23.641,23.6565,68800.0
2012-02-16 11:45:00,30.55,30.55,30.54,30.55,43700.0,23.6565,23.6565,23.6487,23.6565,43700.0
2012-02-16 11:50:00,30.54,30.56,30.53,30.56,54200.0,23.6487,23.6642,23.641,23.6642,54200.0
2012-02-16 11:55:00,30.56,30.66,30.55,30.58,76200.0,23.6642,23.7417,23.6565,23.6797,76200.0
2012-02-16 12:00:00,30.59,30.6,30.58,30.6,36600.0,23.6875,23.6952,23.6797,23.6952,36600.0
2012-02-16 12:05:00,30.6,30.61,30.59,30.61,24600.0,23.6952,23.7029,23.6875,23.7029,24600.0
2012-02-16 12:10:00,30.61,30.64,30.58,30.6,69800.0,23.7029,23.7262,23.6797,23.6952,69800.0
2012-02-16 12:15:00,30.6,30.61,30.59,30.6,54600.0,23.6952,23.7029,23.6875,23.6952,54600.0
2012-02-16 12:20:00,30.6,30.63,30.59,30.6,49800.0,23.6952,23.7184,23.6875,23.6952,49800.0
2012-02-16 12:25:00,30.59,30.61,30.57,30.57,31000.0,23.6875,23.7029,23.672,23.672,31000.0
2012-02-16 12:30:00,30.57,30.6,30.57,30.59,34400.0,23.672,23.6952,23.672,23.6875,34400.0
2012-02-16 12:35:00,30.6,30.62,30.59,30.62,39300.0,23.6952,23.7107,23.6875,23.7107,39300.0
2012-02-16 12:40:00,30.62,30.63,30.6,30.62,22800.0,23.7107,23.7184,23.6952,23.7107,22800.0
2012-02-16 12:45:00,30.61,30.62,30.58,30.59,11800.0,23.7029,23.7107,23.6797,23.6875,11800.0
2012-02-16 12:50:00,30.59,30.62,30.58,30.61,14900.0,23.6875,23.7107,23.6797,23.7029,14900.0
2012-02-16 12:55:00,30.61,30.61,30.59,30.6,17100.0,23.7029,23.7029,23.6875,23.6952,17100.0
2012-02-16 13:00:00,30.6,30.62,30.59,30.61,25900.0,23.6952,23.7107,23.6875,23.7029,25900.0
2012-02-16 13:05:00,30.62,30.62,30.58,30.6,31800.0,23.7107,23.7107,23.6797,23.6952,31800.0
2012-02-16 13:10:00,30.61,30.65,30.6,30.65,38000.0,23.7029,23.7339,23.6952,23.7339,38000.0
2012-02-16 13:15:00,30.65,30.65,30.63,30.64,27500.0,23.7339,23.7339,23.7184,23.7262,27500.0
2012-02-16 13:20:00,30.65,30.67,30.64,30.65,37700.0,23.7339,23.7494,23.7262,23.7339,37700.0
2012-02-16 13:25:00,30.64,30.65,30.64,30.65,14300.0,23.7262,23.7339,23.7262,23.7339,14300.0
2012-02-16 13:30:00,30.65,30.67,30.64,30.66,23900.0,23.7339,23.7494,23.7262,23.7417,23900.0
2012-02-16 13:35:00,30.66,30.67,30.63,30.64,40700.0,23.7417,23.7494,23.7184,23.7262,40700.0
2012-02-16 13:40:00,30.64,30.65,30.62,30.62,37600.0,23.7262,23.7339,23.7107,23.7107,37600.0
2012-02-16 13:45:00,30.62,30.62,30.61,30.62,9700.0,23.7107,23.7107,23.7029,23.7107,9700.0
2012-02-16 13:50:00,30.62,30.62,30.56,30.57,72000.0,23.7107,23.7107,23.6642,23.672,72000.0
2012-02-16 13:55:00,30.57,30.61,30.56,30.6,40600.0,23.672,23.7029,23.6642,23.6952,40600.0
2012-02-16 14:00:00,30.6,30.62,30.6,30.61,15600.0,23.6952,23.7107,23.6952,23.7029,15600.0
2012-02-16 14:05:00,30.61,30.64,30.59,30.6,108100.0,23.7029,23.7262,23.6875,23.6952,108100.0
2012-02-16 14:10:00,30.6,30.6,30.59,30.6,28600.0,23.6952,23.6952,23.6875,23.6952,28600.0
2012-02-16 14:15:00,30.59,30.61,30.59,30.6,14900.0,23.6875,23.7029,23.6875,23.6952,14900.0
2012-02-16 14:20:00,30.6,30.6,30.57,30.58,17400.0,23.6952,23.6952,23.672,23.6797,17400.0
2012-02-16 14:25:00,30.58,30.61,30.57,30.59,22300.0,23.6797,23.7029,23.672,23.6875,22300.0
2012-02-16 14:30:00,30.6,30.62,30.6,30.61,15700.0,23.6952,23.7107,23.6952,23.7029,15700.0
2012-02-16 14:35:00,30.62,30.64,30.58,30.63,39600.0,23.7107,23.7262,23.6797,23.7184,39600.0
2012-02-16 14:40:00,30.64,30.64,30.62,30.63,30900.0,23.7262,23.7262,23.7107,23.7184,30900.0
2012-02-16 14:45:00,30.63,30.64,30.6,30.64,42100.0,23.7184,23.7262,23.6952,23.7262,42100.0
2012-02-16 14:50:00,30.65,30.65,30.63,30.63,15300.0,23.7339,23.7339,23.7184,23.7184,15300.0
2012-02-16 14:55:00,30.64,30.68,30.63,30.63,46100.0,23.7262,23.7572,23.7184,23.7184,46100.0
2012-02-16 15:00:00,30.64,30.64,30.59,30.64,83800.0,23.7262,23.7262,23.6875,23.7262,83800.0
2012-02-16 15:05:00,30.65,30.71,30.64,30.64,68300.0,23.7339,23.7804,23.7262,23.7262,68300.0
2012-02-16 15:10:00,30.64,30.65,30.63,30.65,41800.0,23.7262,23.7339,23.7184,23.7339,41800.0
2012-02-16 15:15:00,30.65,30.66,30.63,30.65,73700.0,23.7339,23.7417,23.7184,23.7339,73700.0
2012-02-16 15:20:00,30.65,30.65,30.62,30.63,95100.0,23.7339,23.7339,23.7107,23.7184,95100.0
2012-02-16 15:25:00,30.63,30.63,30.58,30.59,50500.0,23.7184,23.7184,23.6797,23.6875,50500.0
2012-02-16 15:30:00,30.6,30.63,30.59,30.61,95300.0,23.6952,23.7184,23.6875,23.7029,95300.0
2012-02-16 15:35:00,30.61,30.63,30.59,30.6,100500.0,23.7029,23.7184,23.6875,23.6952,100500.0
2012-02-16 15:40:00,30.61,30.64,30.6,30.63,121200.0,23.7029,23.7262,23.6952,23.7184,121200.0
2012-02-16 15:45:00,30.64,30.68,30.59,30.62,336400.0,23.7262,23.7572,23.6875,23.7107,336400.0
2012-02-16 15:50:00,30.62,30.64,30.6,30.63,154300.0,23.7107,23.7262,23.6952,23.7184,154300.0
2012-02-16 15:55:00,30.62,30.63,30.59,30.6,209000.0,23.7107,23.7184,23.6875,23.6952,209000.0
2012-02-17 09:30:00,31.08,31.08,30.98,31.0,405400.0,24.0669,24.0669,23.9895,24.0049,405400.0
2012-02-17 09:35:00,31.0,31.01,30.98,30.99,79900.0,24.0049,24.0127,23.9895,23.9972,79900.0
2012-02-17 09:40:00,31.0,31.13,30.99,31.13,198200.0,24.0049,24.1056,23.9972,24.1056,198200.0
2012-02-17 09:45:00,31.13,31.15,31.07,31.11,206200.0,24.1056,24.1211,24.0592,24.0901,206200.0
2012-02-17 09:50:00,31.1,31.12,31.0,31.08,233100.0,24.0824,24.0979,24.0049,24.0669,233100.0
2012-02-17 09:55:00,31.08,31.08,31.03,31.06,131100.0,24.0669,24.0669,24.0282,24.0514,131100.0
2012-02-17 10:00:00,31.07,31.08,31.0,31.02,170200.0,24.0592,24.0669,24.0049,24.0204,170200.0
2012-02-17 10:05:00,31.01,31.06,30.98,31.01,154700.0,24.0127,24.0514,23.9895,24.0127,154700.0
2012-02-17 10:10:00,31.01,31.03,30.98,31.0,35000.0,24.0127,24.0282,23.9895,24.0049,35000.0
2012-02-17 10:15:00,31.01,31.05,30.99,31.04,61900.0,24.0127,24.0437,23.9972,24.0359,61900.0
2012-02-17 10:20:00,31.05,31.08,31.05,31.07,55300.0,24.0437,24.0669,24.0437,24.0592,55300.0
2012-02-17 10:25:00,31.07,31.09,31.05,31.05,95100.0,24.0592,24.0746,24.0437,24.0437,95100.0
2012-02-17 10:30:00,31.05,31.08,31.0,31.0,39200.0,24.0437,24.0669,24.0049,24.0049,39200.0
2012-02-17 10:35:00,31.0,31.02,30.97,30.97,23400.0,24.0049,24.0204,23.9817,23.9817,23400.0
2012-02-17 10:40:00,30.97,31.01,30.96,30.97,18300.0,23.9817,24.0127,23.974,23.9817,18300.0
2012-02-17 10:45:00,30.97,30.97,30.92,30.94,27700.0,23.9817,23.9817,23.943,23.9585,27700.0
2012-02-17 10:50:00,30.95,30.98,30.93,30.95,23200.0,23.9662,23.9895,23.9507,23.9662,23200.0
2012-02-17 10:55:00,30.94,30.94,30.89,30.91,32000.0,23.9585,23.9585,23.9198,23.9353,32000.0
2012-02-17 11:00:00,30.9,30.92,30.87,30.91,49300.0,23.9275,23.943,23.9043,23.9353,49300.0
2012-02-17 11:05:00,30.9,30.92,30.87,30.91,77500.0,23.9275,23.943,23.9043,23.9353,77500.0
2012-02-17 11:10:00,30.92,30.92,30.85,30.87,93300.0,23.943,23.943,23.8888,23.9043,93300.0
2012-02-17 11:15:00,30.88,30.91,30.84,30.88,113000.0,23.912,23.9353,23.8811,23.912,113000.0
2012-02-17 11:20:00,30.87,30.88,30.83,30.84,39100.0,23.9043,23.912,23.8733,23.8811,39100.0
2012-02-17 11:25:00,30.84,30.86,30.82,30.86,36600.0,23.8811,23.8965,23.8656,23.8965,36600.0
2012-02-17 11:30:00,30.86,30.94,30.86,30.94,43400.0,23.8965,23.9585,23.8965,23.9585,43400.0
2012-02-17 11:35:00,30.94,31.0,30.94,31.0,24700.0,23.9585,24.0049,23.9585,24.0049,24700.0
2012-02-17 11:40:00,31.0,31.02,30.97,31.0,66600.0,24.0049,24.0204,23.9817,24.0049,66600.0
2012-02-17 11:45:00,31.0,31.01,30.99,31.0,74800.0,24.0049,24.0127,23.9972,24.0049,74800.0
2012-02-17 11:50:00,31.0,31.01,30.99,31.0,29700.0,24.0049,24.0127,23.9972,24.0049,29700.0
2012-02-17 11:55:00,31.0,31.01,30.99,31.0,49200.0,24.0049,24.0127,23.9972,24.0049,49200.0
2012-02-17 12:00:00,31.0,31.0,30.96,30.99,106600.0,24.0049,24.0049,23.974,23.9972,106600.0
2012-02-17 12:05:00,30.99,31.0,30.99,31.0,19600.0,23.9972,24.0049,23.9972,24.0049,19600.0
2012-02-17 12:10:00,31.0,31.0,30.99,31.0,31000.0,24.0049,24.0049,23.9972,24.0049,31000.0
2012-02-17 12:15:00,31.0,31.02,30.99,31.0,48700.0,24.0049,24.0204,23.9972,24.0049,48700.0
2012-02-17 12:20:00,31.0,31.03,31.0,31.01,619200.0,24.0049,24.0282,24.0049,24.0127,619200.0
2012-02-17 12:25:00,31.01,31.02,30.97,31.0,49200.0,24.0127,24.0204,23.9817,24.0049,49200.0
2012-02-17 12:30:00,31.0,31.01,30.96,30.98,48300.0,24.0049,24.0127,23.974,23.9895,48300.0
2012-02-17 12:35:00,30.98,30.99,30.97,30.99,10400.0,23.9895,23.9972,23.9817,23.9972,10400.0
2012-02-17 12:40:00,30.99,31.01,30.97,31.0,56100.0,23.9972,24.0127,23.9817,24.0049,56100.0
2012-02-17 12:45:00,31.0,31.01,30.97,30.97,28700.0,24.0049,24.0127,23.9817,23.9817,28700.0
2012-02-17 12:50:00,30.96,30.99,30.96,30.98,6100.0,23.974,23.9972,23.974,23.9895,6100.0
2012-02-17 12:55:00,30.97,30.98,30.97,30.98,7100.0,23.9817,23.9895,23.9817,23.9895,7100.0
2012-02-17 13:00:00,30.98,30.99,30.96,30.97,24100.0,23.9895,23.9972,23.974,23.9817,24100.0
2012-02-17 13:05:00,30.97,30.97,30.95,30.96,12100.0,23.9817,23.9817,23.9662,23.974,12100.0
2012-02-17 13:10:00,30.96,31.0,30.95,31.0,435300.0,23.974,24.0049,23.9662,24.0049,435300.0
2012-02-17 13:15:00,30.99,31.01,30.99,31.0,16100.0,23.9972,24.0127,23.9972,24.0049,16100.0
2012-02-17 13:20:00,30.99,31.0,30.99,30.99,17800.0,23.9972,24.0049,23.9972,23.9972,17800.0
2012-02-17 13:25:00,30.99,31.01,30.99,31.01,16900.0,23.9972,24.0127,23.9972,24.0127,16900.0
2012-02-17 13:30:00,31.01,31.01,30.99,31.0,7300.0,24.0127,24.0127,23.9972,24.0049,7300.0
2012-02-17 13:35:00,31.0,31.01,30.99,31.0,73100.0,24.0049,24.0127,23.9972,24.0049,73100.0
2012-02-17 13:40:00,31.0,31.0,30.99,30.99,11000.0,24.0049,24.0049,23.9972,23.9972,11000.0
2012-02-17 13:45:00,30.99,31.02,30.99,31.02,57000.0,23.9972,24.0204,23.9972,24.0204,57000.0
2012-02-17 13:50:00,31.01,31.07,31.0,31.05,36800.0,24.0127,24.0592,24.0049,24.0437,36800.0
2012-02-17 13:55:00,31.06,31.07,31.04,31.06,19600.0,24.0514,24.0592,24.0359,24.0514,19600.0
2012-02-17 14:00:00,31.06,31.06,31.05,31.06,16000.0,24.0514,24.0514,24.0437,24.0514,16000.0
2012-02-17 14:05:00,31.06,31.06,31.02,31.04,36500.0,24.0514,24.0514,24.0204,24.0359,36500.0
2012-02-17 14:10:00,31.05,31.05,31.04,31.05,24400.0,24.0437,24.0437,24.0359,24.0437,24400.0
2012-02-17 14:15:00,31.05,31.05,31.04,31.04,25100.0,24.0437,24.0437,24.0359,24.0359,25100.0
2012-02-17 14:20:00,31.04,31.05,31.04,31.05,604900.0,24.0359,24.0437,24.0359,24.0437,604900.0
2012-02-17 14:25:00,31.04,31.05,31.02,31.02,28100.0,24.0359,24.0437,24.0204,24.0204,28100.0
2012-02-17 14:30:00,31.02,31.05,30.99,31.05,483100.0,24.0204,24.0437,23.9972,24.0437,483100.0
2012-02-17 14:35:00,31.05,31.05,31.04,31.05,20700.0,24.0437,24.0437,24.0359,24.0437,20700.0
2012-02-17 14:40:00,31.05,31.11,31.05,31.07,27800.0,24.0437,24.0901,24.0437,24.0592,27800.0
2012-02-17 14:45:00,31.06,31.09,31.05,31.08,28700.0,24.0514,24.0746,24.0437,24.0669,28700.0
2012-02-17 14:50:00,31.08,31.1,31.07,31.07,28300.0,24.0669,24.0824,24.0592,24.0592,28300.0
2012-02-17 14:55:00,31.07,31.11,31.07,31.1,30500.0,24.0592,24.0901,24.0592,24.0824,30500.0
2012-02-17 15:00:00,31.09,31.12,31.07,31.11,48500.0,24.0746,24.0979,24.0592,24.0901,48500.0
2012-02-17 15:05:00,31.12,31.12,31.08,31.09,45100.0,24.0979,24.0979,24.0669,24.0746,45100.0
2012-02-17 15:10:00,31.09,31.14,31.08,31.12,68200.0,24.0746,24.1134,24.0669,24.0979,68200.0
2012-02-17 15:15:00,31.11,31.12,31.08,31.09,74500.0,24.0901,24.0979,24.0669,24.0746,74500.0
2012-02-17 15:20:00,31.08,31.12,31.06,31.11,52000.0,24.0669,24.0979,24.0514,24.0901,52000.0
2012-02-17 15:25:00,31.11,31.12,31.04,31.05,77600.0,24.0901,24.0979,24.0359,24.0437,77600.0
2012-02-17 15:30:00,31.05,31.06,31.0,31.0,140000.0,24.0437,24.0514,24.0049,24.0049,140000.0
2012-02-17 15:35:00,31.0,31.07,30.99,31.05,84000.0,24.0049,24.0592,23.9972,24.0437,84000.0
2012-02-17 15:40:00,31.07,31.07,31.02,31.02,50000.0,24.0592,24.0592,24.0204,24.0204,50000.0
2012-02-17 15:45:00,31.02,31.03,31.0,31.03,69400.0,24.0204,24.0282,24.0049,24.0282,69400.0
2012-02-17 15:50:00,31.03,31.05,31.02,31.02,110600.0,24.0282,24.0437,24.0204,24.0204,110600.0
2012-02-17 15:55:00,31.02,31.03,30.94,30.99,741000.0,24.0204,24.0282,23.9585,23.9972,741000.0
2012-02-21 09:30:00,31.02,31.02,30.92,30.95,90900.0,24.0204,24.0204,23.943,23.9662,90900.0
2012-02-21 09:35:00,30.95,30.99,30.93,30.98,43300.0,23.9662,23.9972,23.9507,23.9895,43300.0
2012-02-21 09:40:00,30.98,31.04,30.96,31.04,52900.0,23.9895,24.0359,23.974,24.0359,52900.0
2012-02-21 09:45:00,31.04,31.07,30.99,31.01,118400.0,24.0359,24.0592,23.9972,24.0127,118400.0
2012-02-21 09:50:00,31.01,31.06,31.0,31.02,79600.0,24.0127,24.0514,24.0049,24.0204,79600.0
2012-02-21 09:55:00,31.02,31.06,30.99,31.05,108800.0,24.0204,24.0514,23.9972,24.0437,108800.0
2012-02-21 10:00:00,31.05,31.06,30.97,30.99,71000.0,24.0437,24.0514,23.9817,23.9972,71000.0
2012-02-21 10:05:00,30.99,30.99,30.91,30.97,49500.0,23.9972,23.9972,23.9353,23.9817,49500.0
2012-02-21 10:10:00,30.96,31.05,30.96,31.04,93800.0,23.974,24.0437,23.974,24.0359,93800.0
2012-02-21 10:15:00,31.03,31.09,31.01,31.09,59800.0,24.0282,24.0746,24.0127,24.0746,59800.0
2012-02-21 10:20:00,31.09,31.1,31.05,31.06,55600.0,24.0746,24.0824,24.0437,24.0514,55600.0
2012-02-21 10:25:00,31.07,31.12,31.05,31.08,80700.0,24.0592,24.0979,24.0437,24.0669,80700.0
2012-02-21 10:30:00,31.07,31.12,31.07,31.11,33100.0,24.0592,24.0979,24.0592,24.0901,33100.0
2012-02-21 10:35:00,31.12,31.13,31.09,31.11,74700.0,24.0979,24.1056,24.0746,24.0901,74700.0
2012-02-21 10:40:00,31.11,31.11,31.08,31.1,60700.0,24.0901,24.0901,24.0669,24.0824,60700.0
2012-02-21 10:45:00,31.1,31.11,31.09,31.09,39700.0,24.0824,24.0901,24.0746,24.0746,39700.0
2012-02-21 10:50:00,31.1,31.1,31.05,31.05,149700.0,24.0824,24.0824,24.0437,24.0437,149700.0
2012-02-21 10:55:00,31.05,31.07,31.02,31.03,42200.0,24.0437,24.0592,24.0204,24.0282,42200.0
2012-02-21 11:00:00,31.04,31.07,31.03,31.05,96100.0,24.0359,24.0592,24.0282,24.0437,96100.0
2012-02-21 11:05:00,31.05,31.08,31.04,31.07,25300.0,24.0437,24.0669,24.0359,24.0592,25300.0
2012-02-21 11:10:00,31.08,31.11,31.06,31.1,58300.0,24.0669,24.0901,24.0514,24.0824,58300.0
2012-02-21 11:15:00,31.1,31.11,31.1,31.11,56900.0,24.0824,24.0901,24.0824,24.0901,56900.0
2012-02-21 11:20:00,31.1,31.15,31.1,31.11,53500.0,24.0824,24.1211,24.0824,24.0901,53500.0
2012-02-21 11:25:00,31.11,31.12,31.09,31.1,64400.0,24.0901,24.0979,24.0746,24.0824,64400.0
2012-02-21 11:30:00,31.1,31.11,31.09,31.11,41800.0,24.0824,24.0901,24.0746,24.0901,41800.0
2012-02-21 11:35:00,31.1,31.11,31.08,31.09,42500.0,24.0824,24.0901,24.0669,24.0746,42500.0
2012-02-21 11:40:00,31.09,31.09,31.06,31.07,84400.0,24.0746,24.0746,24.0514,24.0592,84400.0
2012-02-21 11:45:00,31.07,31.1,31.06,31.09,62800.0,24.0592,24.0824,24.0514,24.0746,62800.0
2012-02-21 11:50:00,31.09,31.09,31.08,31.08,25500.0,24.0746,24.0746,24.0669,24.0669,25500.0
2012-02-21 11:55:00,31.08,31.11,31.08,31.1,34900.0,24.0669,24.0901,24.0669,24.0824,34900.0
2012-02-21 12:00:00,31.11,31.14,31.1,31.13,43200.0,24.0901,24.1134,24.0824,24.1056,43200.0
2012-02-21 12:05:00,31.13,31.14,31.08,31.08,36600.0,24.1056,24.1134,24.0669,24.0669,36600.0
2012-02-21 12:10:00,31.09,31.09,31.08,31.08,6400.0,24.0746,24.0746,24.0669,24.0669,6400.0
2012-02-21 12:15:00,31.08,31.09,31.07,31.08,86500.0,24.0669,24.0746,24.0592,24.0669,86500.0
2012-02-21 12:20:00,31.07,31.09,31.06,31.06,10200.0,24.0592,24.0746,24.0514,24.0514,10200.0
2012-02-21 12:25:00,31.07,31.07,31.04,31.05,23800.0,24.0592,24.0592,24.0359,24.0437,23800.0
2012-02-21 12:30:00,31.05,31.06,31.04,31.06,42100.0,24.0437,24.0514,24.0359,24.0514,42100.0
2012-02-21 12:35:00,31.06,31.07,31.04,31.04,20200.0,24.0514,24.0592,24.0359,24.0359,20200.0
2012-02-21 12:40:00,31.05,31.06,31.04,31.06,13000.0,24.0437,24.0514,24.0359,24.0514,13000.0
2012-02-21 12:45:00,31.06,31.07,31.04,31.05,41400.0,24.0514,24.0592,24.0359,24.0437,41400.0
2012-02-21 12:50:00,31.05,31.05,31.0,31.02,35200.0,24.0437,24.0437,24.0049,24.0204,35200.0
2012-02-21 12:55:00,31.02,31.05,31.02,31.04,15100.0,24.0204,24.0437,24.0204,24.0359,15100.0
2012-02-21 13:00:00,31.04,31.07,31.04,31.07,33400.0,24.0359,24.0592,24.0359,24.0592,33400.0
2012-02-21 13:05:00,31.06,31.1,31.06,31.1,23400.0,24.0514,24.0824,24.0514,24.0824,23400.0
2012-02-21 13:10:00,31.1,31.11,31.08,31.09,13600.0,24.0824,24.0901,24.0669,24.0746,13600.0
2012-02-21 13:15:00,31.09,31.1,31.06,31.09,40500.0,24.0746,24.0824,24.0514,24.0746,40500.0
2012-02-21 13:20:00,31.1,31.1,31.07,31.09,59200.0,24.0824,24.0824,24.0592,24.0746,59200.0
2012-02-21 13:25:00,31.08,31.1,31.06,31.1,38300.0,24.0669,24.0824,24.0514,24.0824,38300.0
2012-02-21 13:30:00,31.09,31.11,31.02,31.03,173600.0,24.0746,24.0901,24.0204,24.0282,173600.0
2012-02-21 13:35:00,31.03,31.04,30.9,30.95,152600.0,24.0282,24.0359,23.9275,23.9662,152600.0
2012-02-21 13:40:00,30.95,30.96,30.86,30.91,99600.0,23.9662,23.974,23.8965,23.9353,99600.0
2012-02-21 13:45:00,30.91,30.97,30.9,30.97,68200.0,23.9353,23.9817,23.9275,23.9817,68200.0
2012-02-21 13:50:00,30.97,30.98,30.96,30.97,6700.0,23.9817,23.9895,23.974,23.9817,6700.0
2012-02-21 13:55:00,30.97,30.98,30.93,30.98,59700.0,23.9817,23.9895,23.9507,23.9895,59700.0
2012-02-21 14:00:00,30.98,30.98,30.94,30.95,18100.0,23.9895,23.9895,23.9585,23.9662,18100.0
2012-02-21 14:05:00,30.94,30.95,30.91,30.93,28500.0,23.9585,23.9662,23.9353,23.9507,28500.0
2012-02-21 14:10:00,30.93,30.94,30.73,30.75,145200.0,23.9507,23.9585,23.7959,23.8114,145200.0
2012-02-21 14:15:00,30.74,30.83,30.7,30.82,116900.0,23.8036,23.8733,23.7726,23.8656,116900.0
2012-02-21 14:20:00,30.83,30.85,30.8,30.85,53100.0,23.8733,23.8888,23.8501,23.8888,53100.0
2012-02-21 14:25:00,30.84,30.86,30.83,30.86,112700.0,23.8811,23.8965,23.8733,23.8965,112700.0
2012-02-21 14:30:00,30.85,30.86,30.84,30.84,60600.0,23.8888,23.8965,23.8811,23.8811,60600.0
2012-02-21 14:35:00,30.85,30.85,30.79,30.8,122800.0,23.8888,23.8888,23.8423,23.8501,122800.0
2012-02-21 14:40:00,30.8,30.8,30.73,30.74,38900.0,23.8501,23.8501,23.7959,23.8036,38900.0
2012-02-21 14:45:00,30.73,30.8,30.73,30.8,37300.0,23.7959,23.8501,23.7959,23.8501,37300.0
2012-02-21 14:50:00,30.8,30.82,30.78,30.79,142400.0,23.8501,23.8656,23.8346,23.8423,142400.0
2012-02-21 14:55:00,30.79,30.79,30.77,30.79,31800.0,23.8423,23.8423,23.8268,23.8423,31800.0
2012-02-21 15:00:00,30.79,30.8,30.78,30.79,25800.0,23.8423,23.8501,23.8346,23.8423,25800.0
2012-02-21 15:05:00,30.8,30.81,30.79,30.8,101100.0,23.8501,23.8578,23.8423,23.8501,101100.0
2012-02-21 15:10:00,30.81,30.81,30.79,30.79,89300.0,23.8578,23.8578,23.8423,23.8423,89300.0
2012-02-21 15:15:00,30.79,30.8,30.76,30.8,53400.0,23.8423,23.8501,23.8191,23.8501,53400.0
2012-02-21 15:20:00,30.79,30.8,30.78,30.8,25300.0,23.8423,23.8501,23.8346,23.8501,25300.0
2012-02-21 15:25:00,30.79,30.8,30.66,30.67,182800.0,23.8423,23.8501,23.7417,23.7494,182800.0
2012-02-21 15:30:00,30.67,30.67,30.56,30.63,214000.0,23.7494,23.7494,23.6642,23.7184,214000.0
2012-02-21 15:35:00,30.62,30.74,30.62,30.73,209400.0,23.7107,23.8036,23.7107,23.7959,209400.0
2012-02-21 15:40:00,30.74,30.75,30.7,30.75,68800.0,23.8036,23.8114,23.7726,23.8114,68800.0
2012-02-21 15:45:00,30.75,30.78,30.71,30.73,81600.0,23.8114,23.8346,23.7804,23.7959,81600.0
2012-02-21 15:50:00,30.73,30.77,30.66,30.71,176400.0,23.7959,23.8268,23.7417,23.7804,176400.0
2012-02-21 15:55:00,30.71,30.75,30.67,30.73,142200.0,23.7804,23.8114,23.7494,23.7959,142200.0
2012-02-22 09:30:00,30.41,30.53,30.38,30.48,118100.0,23.7437,23.8374,23.7202,23.7983,118100.0
2012-02-22 09:35:00,30.48,30.53,30.46,30.5,85000.0,23.7983,23.8374,23.7827,23.8139,85000.0
2012-02-22 09:40:00,30.5,30.59,30.48,30.58,80700.0,23.8139,23.8842,23.7983,23.8764,80700.0
2012-02-22 09:45:00,30.58,30.58,30.48,30.57,73300.0,23.8764,23.8764,23.7983,23.8686,73300.0
2012-02-22 09:50:00,30.56,30.63,30.55,30.63,130900.0,23.8608,23.9154,23.853,23.9154,130900.0
2012-02-22 09:55:00,30.63,30.7,30.63,30.69,60800.0,23.9154,23.9701,23.9154,23.9623,60800.0
2012-02-22 10:00:00,30.69,30.7,30.59,30.61,105700.0,23.9623,23.9701,23.8842,23.8998,105700.0
2012-02-22 10:05:00,30.62,30.69,30.61,30.68,60200.0,23.9076,23.9623,23.8998,23.9545,60200.0
2012-02-22 10:10:00,30.68,30.68,30.59,30.6,70400.0,23.9545,23.9545,23.8842,23.892,70400.0
2012-02-22 10:15:00,30.61,30.63,30.6,30.61,77700.0,23.8998,23.9154,23.892,23.8998,77700.0
2012-02-22 10:20:00,30.6,30.62,30.59,30.62,87500.0,23.892,23.9076,23.8842,23.9076,87500.0
2012-02-22 10:25:00,30.61,30.63,30.58,30.61,137100.0,23.8998,23.9154,23.8764,23.8998,137100.0
2012-02-22 10:30:00,30.62,30.62,30.51,30.53,139500.0,23.9076,23.9076,23.8217,23.8374,139500.0
2012-02-22 10:35:00,30.53,30.53,30.45,30.49,131500.0,23.8374,23.8374,23.7749,23.8061,131500.0
2012-02-22 10:40:00,30.48,30.52,30.46,30.46,64000.0,23.7983,23.8295,23.7827,23.7827,64000.0
2012-02-22 10:45:00,30.45,30.49,30.45,30.45,42700.0,23.7749,23.8061,23.7749,23.7749,42700.0
2012-02-22 10:50:00,30.46,30.52,30.45,30.5,47400.0,23.7827,23.8295,23.7749,23.8139,47400.0
2012-02-22 10:55:00,30.51,30.51,30.44,30.45,120300.0,23.8217,23.8217,23.7671,23.7749,120300.0
2012-02-22 11:00:00,30.46,30.53,30.45,30.53,51700.0,23.7827,23.8374,23.7749,23.8374,51700.0
2012-02-22 11:05:00,30.54,30.57,30.5,30.53,140800.0,23.8452,23.8686,23.8139,23.8374,140800.0
2012-02-22 11:10:00,30.52,30.56,30.51,30.52,151800.0,23.8295,23.8608,23.8217,23.8295,151800.0
2012-02-22 11:15:00,30.51,30.56,30.51,30.55,109400.0,23.8217,23.8608,23.8217,23.853,109400.0
2012-02-22 11:20:00,30.55,30.57,30.54,30.56,42600.0,23.853,23.8686,23.8452,23.8608,42600.0
2012-02-22 11:25:00,30.57,30.57,30.47,30.48,41500.0,23.8686,23.8686,23.7905,23.7983,41500.0
2012-02-22 11:30:00,30.47,30.49,30.34,30.38,166800.0,23.7905,23.8061,23.689,23.7202,166800.0
2012-02-22 11:35:00,30.39,30.41,30.34,30.35,32400.0,23.728,23.7437,23.689,23.6968,32400.0
2012-02-22 11:40:00,30.35,30.39,30.33,30.34,89000.0,23.6968,23.728,23.6812,23.689,89000.0
2012-02-22 11:45:00,30.35,30.45,30.34,30.44,83800.0,23.6968,23.7749,23.689,23.7671,83800.0
2012-02-22 11:50:00,30.45,30.46,30.37,30.39,56900.0,23.7749,23.7827,23.7124,23.728,56900.0
2012-02-22 11:55:00,30.39,30.42,30.36,30.39,24600.0,23.728,23.7515,23.7046,23.728,24600.0
2012-02-22 12:00:00,30.39,30.42,30.38,30.41,41000.0,23.728,23.7515,23.7202,23.7437,41000.0
2012-02-22 12:05:00,30.41,30.42,30.38,30.39,84500.0,23.7437,23.7515,23.7202,23.728,84500.0
2012-02-22 12:10:00,30.39,30.39,30.38,30.38,11700.0,23.728,23.728,23.7202,23.7202,11700.0
2012-02-22 12:15:00,30.39,30.39,30.35,30.38,96100.0,23.728,23.728,23.6968,23.7202,96100.0
2012-02-22 12:20:00,30.38,30.42,30.37,30.38,56400.0,23.7202,23.7515,23.7124,23.7202,56400.0
2012-02-22 12:25:00,30.38,30.4,30.35,30.35,92700.0,23.7202,23.7359,23.6968,23.6968,92700.0
2012-02-22 12:30:00,30.36,30.38,30.34,30.35,52700.0,23.7046,23.7202,23.689,23.6968,52700.0
2012-02-22 12:35:00,30.35,30.35,30.33,30.33,25900.0,23.6968,23.6968,23.6812,23.6812,25900.0
2012-02-22 12:40:00,30.34,30.34,30.24,30.25,59800.0,23.689,23.689,23.6109,23.6187,59800.0
2012-02-22 12:45:00,30.24,30.27,30.19,30.24,41000.0,23.6109,23.6344,23.5719,23.6109,41000.0
2012-02-22 12:50:00,30.24,30.25,30.23,30.23,26300.0,23.6109,23.6187,23.6031,23.6031,26300.0
2012-02-22 12:55:00,30.24,30.26,30.21,30.26,102100.0,23.6109,23.6265,23.5875,23.6265,102100.0
2012-02-22 13:00:00,30.25,30.33,30.25,30.31,35200.0,23.6187,23.6812,23.6187,23.6656,35200.0
2012-02-22 13:05:00,30.31,30.36,30.31,30.35,28000.0,23.6656,23.7046,23.6656,23.6968,28000.0
2012-02-22 13:10:00,30.36,30.42,30.36,30.4,48600.0,23.7046,23.7515,23.7046,23.7359,48600.0
2012-02-22 13:15:00,30.4,30.44,30.4,30.42,22800.0,23.7359,23.7671,23.7359,23.7515,22800.0
2012-02-22 13:20:00,30.42,30.43,30.35,30.37,32600.0,23.7515,23.7593,23.6968,23.7124,32600.0
2012-02-22 13:25:00,30.36,30.4,30.36,30.39,69600.0,23.7046,23.7359,23.7046,23.728,69600.0
2012-02-22 13:30:00,30.39,30.44,30.37,30.4,140100.0,23.728,23.7671,23.7124,23.7359,140100.0
2012-02-22 13:35:00,30.39,30.41,30.38,30.39,152300.0,23.728,23.7437,23.7202,23.728,152300.0
2012-02-22 13:40:00,30.4,30.4,30.38,30.39,93500.0,23.7359,23.7359,23.7202,23.728,93500.0
2012-02-22 13:45:00,30.4,30.4,30.32,30.32,53400.0,23.7359,23.7359,23.6734,23.6734,53400.0
2012-02-22 13:50:00,30.33,30.34,30.29,30.34,57300.0,23.6812,23.689,23.65,23.689,57300.0
2012-02-22 13:55:00,30.33,30.37,30.29,30.36,94600.0,23.6812,23.7124,23.65,23.7046,94600.0
2012-02-22 14:00:00,30.36,30.38,30.35,30.37,36100.0,23.7046,23.7202,23.6968,23.7124,36100.0
2012-02-22 14:05:00,30.37,30.38,30.36,30.36,26800.0,23.7124,23.7202,23.7046,23.7046,26800.0
2012-02-22 14:10:00,30.36,30.37,30.3,30.3,21400.0,23.7046,23.7124,23.6578,23.6578,21400.0
2012-02-22 14:15:00,30.3,30.31,30.19,30.19,91600.0,23.6578,23.6656,23.5719,23.5719,91600.0
2012-02-22 14:20:00,30.2,30.2,30.14,30.2,104600.0,23.5797,23.5797,23.5328,23.5797,104600.0
2012-02-22 14:25:00,30.2,30.24,30.19,30.24,67500.0,23.5797,23.6109,23.5719,23.6109,67500.0
2012-02-22 14:30:00,30.24,30.24,30.19,30.2,36000.0,23.6109,23.6109,23.5719,23.5797,36000.0
2012-02-22 14:35:00,30.2,30.21,30.19,30.19,49600.0,23.5797,23.5875,23.5719,23.5719,49600.0
2012-02-22 14:40:00,30.19,30.2,30.11,30.12,84800.0,23.5719,23.5797,23.5094,23.5172,84800.0
2012-02-22 14:45:00,30.12,30.16,30.12,30.13,41300.0,23.5172,23.5485,23.5172,23.525,41300.0
2012-02-22 14:50:00,30.14,30.14,30.05,30.07,101000.0,23.5328,23.5328,23.4626,23.4782,101000.0
2012-02-22 14:55:00,30.07,30.11,30.04,30.11,87400.0,23.4782,23.5094,23.4548,23.5094,87400.0
2012-02-22 15:00:00,30.11,30.21,30.07,30.21,163400.0,23.5094,23.5875,23.4782,23.5875,163400.0
2012-02-22 15:05:00,30.2,30.26,30.19,30.26,157600.0,23.5797,23.6265,23.5719,23.6265,157600.0
2012-02-22 15:10:00,30.25,30.33,30.25,30.31,62000.0,23.6187,23.6812,23.6187,23.6656,62000.0
2012-02-22 15:15:00,30.32,30.32,30.27,30.27,89600.0,23.6734,23.6734,23.6344,23.6344,89600.0
2012-02-22 15:20:00,30.26,30.27,30.26,30.26,46600.0,23.6265,23.6344,23.6265,23.6265,46600.0
2012-02-22 15:25:00,30.27,30.27,30.16,30.25,92600.0,23.6344,23.6344,23.5485,23.6187,92600.0
2012-02-22 15:30:00,30.25,30.26,30.22,30.23,80600.0,23.6187,23.6265,23.5953,23.6031,80600.0
2012-02-22 15:35:00,30.23,30.23,30.19,30.21,141500.0,23.6031,23.6031,23.5719,23.5875,141500.0
2012-02-22 15:40:00,30.22,30.22,30.11,30.11,86900.0,23.5953,23.5953,23.5094,23.5094,86900.0
2012-02-22 15:45:00,30.11,30.12,30.06,30.07,158400.0,23.5094,23.5172,23.4704,23.4782,158400.0
2012-02-22 15:50:00,30.07,30.14,30.07,30.09,270700.0,23.4782,23.5328,23.4782,23.4938,270700.0
2012-02-22 15:55:00,30.1,30.12,30.06,30.12,251600.0,23.5016,23.5172,23.4704,23.5172,251600.0
2012-02-23 09:30:00,30.05,30.05,29.97,30.01,223100.0,23.4626,23.4626,23.4001,23.4313,223100.0
2012-02-23 09:35:00,30.0,30.01,29.99,30.0,90800.0,23.4235,23.4313,23.4157,23.4235,90800.0
2012-02-23 09:40:00,30.01,30.1,30.0,30.04,93800.0,23.4313,23.5016,23.4235,23.4548,93800.0
2012-02-23 09:45:00,30.04,30.04,30.0,30.01,67200.0,23.4548,23.4548,23.4235,23.4313,67200.0
2012-02-23 09:50:00,30.01,30.02,29.98,30.0,116500.0,23.4313,23.4392,23.4079,23.4235,116500.0
2012-02-23 09:55:00,30.01,30.02,29.96,29.96,178200.0,23.4313,23.4392,23.3923,23.3923,178200.0
2012-02-23 10:00:00,29.97,30.07,29.96,30.05,92300.0,23.4001,23.4782,23.3923,23.4626,92300.0
2012-02-23 10:05:00,30.05,30.13,30.05,30.08,83200.0,23.4626,23.525,23.4626,23.486,83200.0
2012-02-23 10:10:00,30.08,30.12,30.06,30.1,65000.0,23.486,23.5172,23.4704,23.5016,65000.0
2012-02-23 10:15:00,30.11,30.13,30.1,30.11,51000.0,23.5094,23.525,23.5016,23.5094,51000.0
2012-02-23 10:20:00,30.11,30.13,30.06,30.1,44200.0,23.5094,23.525,23.4704,23.5016,44200.0
2012-02-23 10:25:00,30.1,30.13,30.09,30.09,144500.0,23.5016,23.525,23.4938,23.4938,144500.0
2012-02-23 10:30:00,30.1,30.11,30.08,30.1,38500.0,23.5016,23.5094,23.486,23.5016,38500.0
2012-02-23 10:35:00,30.1,30.11,30.06,30.11,40600.0,23.5016,23.5094,23.4704,23.5094,40600.0
2012-02-23 10:40:00,30.1,30.11,30.05,30.08,28200.0,23.5016,23.5094,23.4626,23.486,28200.0
2012-02-23 10:45:00,30.08,30.09,30.05,30.08,25900.0,23.486,23.4938,23.4626,23.486,25900.0
2012-02-23 10:50:00,30.09,30.12,30.07,30.09,97000.0,23.4938,23.5172,23.4782,23.4938,97000.0
2012-02-23 10:55:00,30.09,30.1,30.08,30.09,32100.0,23.4938,23.5016,23.486,23.4938,32100.0
2012-02-23 11:00:00,30.1,30.1,30.07,30.07,41500.0,23.5016,23.5016,23.4782,23.4782,41500.0
2012-02-23 11:05:00,30.08,30.11,30.08,30.11,56200.0,23.486,23.5094,23.486,23.5094,56200.0
2012-02-23 11:10:00,30.12,30.18,30.11,30.15,135200.0,23.5172,23.5641,23.5094,23.5407,135200.0
2012-02-23 11:15:00,30.15,30.2,30.15,30.17,171300.0,23.5407,23.5797,23.5407,23.5563,171300.0
2012-02-23 11:20:00,30.17,30.18,30.14,30.16,26700.0,23.5563,23.5641,23.5328,23.5485,26700.0
2012-02-23 11:25:00,30.16,30.21,30.16,30.21,52600.0,23.5485,23.5875,23.5485,23.5875,52600.0
2012-02-23 11:30:00,30.21,30.24,30.2,30.24,136600.0,23.5875,23.6109,23.5797,23.6109,136600.0
2012-02-23 11:35:00,30.23,30.25,30.16,30.17,46200.0,23.6031,23.6187,23.5485,23.5563,46200.0
2012-02-23 11:40:00,30.17,30.17,30.16,30.16,15400.0,23.5563,23.5563,23.5485,23.5485,15400.0
2012-02-23 11:45:00,30.16,30.2,30.16,30.17,45800.0,23.5485,23.5797,23.5485,23.5563,45800.0
2012-02-23 11:50:00,30.17,30.18,30.15,30.15,46000.0,23.5563,23.5641,23.5407,23.5407,46000.0
2012-02-23 11:55:00,30.15,30.16,30.15,30.15,18100.0,23.5407,23.5485,23.5407,23.5407,18100.0
2012-02-23 12:00:00,30.15,30.18,30.1,30.13,135500.0,23.5407,23.5641,23.5016,23.525,135500.0
2012-02-23 12:05:00,30.13,30.17,30.13,30.16,30700.0,23.525,23.5563,23.525,23.5485,30700.0
2012-02-23 12:10:00,30.16,30.18,30.16,30.18,20000.0,23.5485,23.5641,23.5485,23.5641,20000.0
2012-02-23 12:15:00,30.18,30.18,30.17,30.17,13400.0,23.5641,23.5641,23.5563,23.5563,13400.0
2012-02-23 12:20:00,30.18,30.18,30.13,30.13,27500.0,23.5641,23.5641,23.525,23.525,27500.0
2012-02-23 12:25:00,30.13,30.14,30.11,30.13,17800.0,23.525,23.5328,23.5094,23.525,17800.0
2012-02-23 12:30:00,30.13,30.14,30.11,30.13,18800.0,23.525,23.5328,23.5094,23.525,18800.0
2012-02-23 12:35:00,30.13,30.14,30.12,30.13,21000.0,23.525,23.5328,23.5172,23.525,21000.0
2012-02-23 12:40:00,30.13,30.14,30.12,30.14,22200.0,23.525,23.5328,23.5172,23.5328,22200.0
2012-02-23 12:45:00,30.14,30.16,30.13,30.16,172800.0,23.5328,23.5485,23.525,23.5485,172800.0
2012-02-23 12:50:00,30.15,30.16,30.15,30.15,12200.0,23.5407,23.5485,23.5407,23.5407,12200.0
2012-02-23 12:55:00,30.15,30.17,30.14,30.15,31700.0,23.5407,23.5563,23.5328,23.5407,31700.0
2012-02-23 13:00:00,30.15,30.16,30.14,30.15,47800.0,23.5407,23.5485,23.5328,23.5407,47800.0
2012-02-23 13:05:00,30.15,30.16,30.15,30.16,13000.0,23.5407,23.5485,23.5407,23.5485,13000.0
2012-02-23 13:10:00,30.15,30.16,30.15,30.15,20800.0,23.5407,23.5485,23.5407,23.5407,20800.0
2012-02-23 13:15:00,30.15,30.16,30.13,30.14,8900.0,23.5407,23.5485,23.525,23.5328,8900.0
2012-02-23 13:20:00,30.14,30.16,30.13,30.16,45800.0,23.5328,23.5485,23.525,23.5485,45800.0
2012-02-23 13:25:00,30.15,30.17,30.14,30.15,132800.0,23.5407,23.5563,23.5328,23.5407,132800.0
2012-02-23 13:30:00,30.16,30.17,30.15,30.16,52000.0,23.5485,23.5563,23.5407,23.5485,52000.0
2012-02-23 13:35:00,30.16,30.17,30.16,30.16,10400.0,23.5485,23.5563,23.5485,23.5485,10400.0
2012-02-23 13:40:00,30.17,30.21,30.16,30.21,84000.0,23.5563,23.5875,23.5485,23.5875,84000.0
2012-02-23 13:45:00,30.2,30.22,30.19,30.19,115700.0,23.5797,23.5953,23.5719,23.5719,115700.0
2012-02-23 13:50:00,30.19,30.22,30.17,30.2,45900.0,23.5719,23.5953,23.5563,23.5797,45900.0
2012-02-23 13:55:00,30.2,30.21,30.18,30.19,27800.0,23.5797,23.5875,23.5641,23.5719,27800.0
2012-02-23 14:00:00,30.2,30.21,30.14,30.15,21200.0,23.5797,23.5875,23.5328,23.5407,21200.0
2012-02-23 14:05:00,30.14,30.19,30.14,30.16,26200.0,23.5328,23.5719,23.5328,23.5485,26200.0
2012-02-23 14:10:00,30.16,30.17,30.16,30.16,4200.0,23.5485,23.5563,23.5485,23.5485,4200.0
2012-02-23 14:15:00,30.16,30.17,30.14,30.15,40600.0,23.5485,23.5563,23.5328,23.5407,40600.0
2012-02-23 14:20:00,30.14,30.14,30.1,30.1,25100.0,23.5328,23.5328,23.5016,23.5016,25100.0
2012-02-23 14:25:00,30.1,30.11,30.05,30.05,41400.0,23.5016,23.5094,23.4626,23.4626,41400.0
2012-02-23 14:30:00,30.06,30.07,30.03,30.04,52400.0,23.4704,23.4782,23.447,23.4548,52400.0
2012-02-23 14:35:00,30.05,30.09,30.03,30.07,118700.0,23.4626,23.4938,23.447,23.4782,118700.0
2012-02-23 14:40:00,30.06,30.07,30.02,30.04,36500.0,23.4704,23.4782,23.4392,23.4548,36500.0
2012-02-23 14:45:00,30.04,30.05,30.02,30.04,38900.0,23.4548,23.4626,23.4392,23.4548,38900.0
2012-02-23 14:50:00,30.05,30.1,30.04,30.09,16500.0,23.4626,23.5016,23.4548,23.4938,16500.0
2012-02-23 14:55:00,30.09,30.15,30.08,30.14,75800.0,23.4938,23.5407,23.486,23.5328,75800.0
2012-02-23 15:00:00,30.13,30.14,30.13,30.14,15200.0,23.525,23.5328,23.525,23.5328,15200.0
2012-02-23 15:05:00,30.14,30.18,30.14,30.18,100400.0,23.5328,23.5641,23.5328,23.5641,100400.0
2012-02-23 15:10:00,30.17,30.21,30.14,30.15,249500.0,23.5563,23.5875,23.5328,23.5407,249500.0
2012-02-23 15:15:00,30.14,30.19,30.14,30.18,41700.0,23.5328,23.5719,23.5328,23.5641,41700.0
2012-02-23 15:20:00,30.19,30.19,30.14,30.14,36400.0,23.5719,23.5719,23.5328,23.5328,36400.0
2012-02-23 15:25:00,30.15,30.16,30.14,30.15,54200.0,23.5407,23.5485,23.5328,23.5407,54200.0
2012-02-23 15:30:00,30.15,30.16,30.13,30.15,74800.0,23.5407,23.5485,23.525,23.5407,74800.0
2012-02-23 15:35:00,30.15,30.15,30.14,30.14,89000.0,23.5407,23.5407,23.5328,23.5328,89000.0
2012-02-23 15:40:00,30.15,30.15,30.13,30.14,82100.0,23.5407,23.5407,23.525,23.5328,82100.0
2012-02-23 15:45:00,30.15,30.15,30.13,30.15,60800.0,23.5407,23.5407,23.525,23.5407,60800.0
2012-02-23 15:50:00,30.15,30.16,30.14,30.15,192800.0,23.5407,23.5485,23.5328,23.5407,192800.0
2012-02-23 15:55:00,30.15,30.16,30.12,30.16,336500.0,23.5407,23.5485,23.5172,23.5485,336500.0
2012-02-24 09:30:00,30.09,30.15,30.05,30.09,66000.0,23.4938,23.5407,23.4626,23.4938,66000.0
2012-02-24 09:35:00,30.07,30.11,30.04,30.05,34800.0,23.4782,23.5094,23.4548,23.4626,34800.0
2012-02-24 09:40:00,30.05,30.06,29.99,30.03,103300.0,23.4626,23.4704,23.4157,23.447,103300.0
2012-02-24 09:45:00,30.04,30.12,29.99,30.09,111300.0,23.4548,23.5172,23.4157,23.4938,111300.0
2012-02-24 09:50:00,30.1,30.17,30.08,30.14,79500.0,23.5016,23.5563,23.486,23.5328,79500.0
2012-02-24 09:55:00,30.14,30.15,30.12,30.13,40100.0,23.5328,23.5407,23.5172,23.525,40100.0
2012-02-24 10:00:00,30.13,30.13,30.12,30.13,31200.0,23.525,23.525,23.5172,23.525,31200.0
2012-02-24 10:05:00,30.13,30.15,30.12,30.15,40000.0,23.525,23.5407,23.5172,23.5407,40000.0
2012-02-24 10:10:00,30.15,30.16,30.11,30.11,141700.0,23.5407,23.5485,23.5094,23.5094,141700.0
2012-02-24 10:15:00,30.11,30.15,30.1,30.15,29900.0,23.5094,23.5407,23.5016,23.5407,29900.0
2012-02-24 10:20:00,30.14,30.16,30.13,30.13,37700.0,23.5328,23.5485,23.525,23.525,37700.0
2012-02-24 10:25:00,30.13,30.16,30.13,30.14,26900.0,23.525,23.5485,23.525,23.5328,26900.0
2012-02-24 10:30:00,30.15,30.15,30.09,30.09,48400.0,23.5407,23.5407,23.4938,23.4938,48400.0
2012-02-24 10:35:00,30.1,30.11,30.09,30.11,20700.0,23.5016,23.5094,23.4938,23.5094,20700.0
2012-02-24 10:40:00,30.11,30.16,30.1,30.15,165000.0,23.5094,23.5485,23.5016,23.5407,165000.0
2012-02-24 10:45:00,30.15,30.15,30.14,30.14,27600.0,23.5407,23.5407,23.5328,23.5328,27600.0
2012-02-24 10:50:00,30.15,30.15,30.11,30.14,47900.0,23.5407,23.5407,23.5094,23.5328,47900.0
2012-02-24 10:55:00,30.15,30.2,30.14,30.19,77900.0,23.5407,23.5797,23.5328,23.5719,77900.0
2012-02-24 11:00:00,30.19,30.19,30.14,30.15,91500.0,23.5719,23.5719,23.5328,23.5407,91500.0
2012-02-24 11:05:00,30.15,30.16,30.13,30.15,46400.0,23.5407,23.5485,23.525,23.5407,46400.0
2012-02-24 11:10:00,30.15,30.15,30.13,30.13,36200.0,23.5407,23.5407,23.525,23.525,36200.0
2012-02-24 11:15:00,30.13,30.15,30.11,30.12,46300.0,23.525,23.5407,23.5094,23.5172,46300.0
2012-02-24 11:20:00,30.12,30.15,30.12,30.14,20100.0,23.5172,23.5407,23.5172,23.5328,20100.0
2012-02-24 11:25:00,30.15,30.19,30.14,30.16,57200.0,23.5407,23.5719,23.5328,23.5485,57200.0
2012-02-24 11:30:00,30.15,30.16,30.13,30.13,39600.0,23.5407,23.5485,23.525,23.525,39600.0
2012-02-24 11:35:00,30.14,30.14,30.11,30.12,23200.0,23.5328,23.5328,23.5094,23.5172,23200.0
2012-02-24 11:40:00,30.12,30.15,30.11,30.15,15100.0,23.5172,23.5407,23.5094,23.5407,15100.0
2012-02-24 11:45:00,30.15,30.15,30.11,30.14,28400.0,23.5407,23.5407,23.5094,23.5328,28400.0
2012-02-24 11:50:00,30.15,30.15,30.12,30.13,47100.0,23.5407,23.5407,23.5172,23.525,47100.0
2012-02-24 11:55:00,30.12,30.13,30.1,30.11,80300.0,23.5172,23.525,23.5016,23.5094,80300.0
2012-02-24 12:00:00,30.11,30.12,30.07,30.08,73400.0,23.5094,23.5172,23.4782,23.486,73400.0
2012-02-24 12:05:00,30.08,30.08,30.06,30.06,37200.0,23.486,23.486,23.4704,23.4704,37200.0
2012-02-24 12:10:00,30.06,30.09,30.06,30.09,51800.0,23.4704,23.4938,23.4704,23.4938,51800.0
2012-02-24 12:15:00,30.09,30.1,29.97,29.99,225600.0,23.4938,23.5016,23.4001,23.4157,225600.0
2012-02-24 12:20:00,29.99,30.01,29.99,30.0,25700.0,23.4157,23.4313,23.4157,23.4235,25700.0
2012-02-24 12:25:00,30.01,30.01,30.0,30.01,84600.0,23.4313,23.4313,23.4235,23.4313,84600.0
2012-02-24 12:30:00,30.0,30.01,29.99,30.01,48500.0,23.4235,23.4313,23.4157,23.4313,48500.0
2012-02-24 12:35:00,30.0,30.01,30.0,30.01,17300.0,23.4235,23.4313,23.4235,23.4313,17300.0
2012-02-24 12:40:00,30.01,30.01,29.98,30.0,96000.0,23.4313,23.4313,23.4079,23.4235,96000.0
2012-02-24 12:45:00,30.01,30.01,30.0,30.01,14700.0,23.4313,23.4313,23.4235,23.4313,14700.0
2012-02-24 12:50:00,30.0,30.02,30.0,30.02,19500.0,23.4235,23.4392,23.4235,23.4392,19500.0
2012-02-24 12:55:00,30.01,30.04,30.01,30.04,23200.0,23.4313,23.4548,23.4313,23.4548,23200.0
2012-02-24 13:00:00,30.04,30.05,30.03,30.04,15000.0,23.4548,23.4626,23.447,23.4548,15000.0
2012-02-24 13:05:00,30.05,30.08,30.03,30.08,25500.0,23.4626,23.486,23.447,23.486,25500.0
2012-02-24 13:10:00,30.08,30.08,30.04,30.06,30600.0,23.486,23.486,23.4548,23.4704,30600.0
2012-02-24 13:15:00,30.06,30.07,30.0,30.01,26700.0,23.4704,23.4782,23.4235,23.4313,26700.0
2012-02-24 13:20:00,30.0,30.06,30.0,30.04,67300.0,23.4235,23.4704,23.4235,23.4548,67300.0
2012-02-24 13:25:00,30.03,30.04,29.98,29.98,50200.0,23.447,23.4548,23.4079,23.4079,50200.0
2012-02-24 13:30:00,29.99,29.99,29.94,29.96,41500.0,23.4157,23.4157,23.3767,23.3923,41500.0
2012-02-24 13:35:00,29.95,29.97,29.93,29.94,44700.0,23.3845,23.4001,23.3689,23.3767,44700.0
2012-02-24 13:40:00,29.93,29.98,29.92,29.96,64100.0,23.3689,23.4079,23.3611,23.3923,64100.0
2012-02-24 13:45:00,29.96,29.96,29.87,29.87,50100.0,23.3923,23.3923,23.322,23.322,50100.0
2012-02-24 13:50:00,29.88,29.95,29.87,29.94,53400.0,23.3298,23.3845,23.322,23.3767,53400.0
2012-02-24 13:55:00,29.94,29.95,29.93,29.94,15600.0,23.3767,23.3845,23.3689,23.3767,15600.0
2012-02-24 14:00:00,29.94,29.98,29.93,29.97,53200.0,23.3767,23.4079,23.3689,23.4001,53200.0
2012-02-24 14:05:00,29.96,29.96,29.9,29.93,22600.0,23.3923,23.3923,23.3455,23.3689,22600.0
2012-02-24 14:10:00,29.94,29.95,29.91,29.92,38600.0,23.3767,23.3845,23.3533,23.3611,38600.0
2012-02-24 14:15:00,29.93,29.93,29.9,29.91,37400.0,23.3689,23.3689,23.3455,23.3533,37400.0
2012-02-24 14:20:00,29.9,29.91,29.88,29.89,41900.0,23.3455,23.3533,23.3298,23.3377,41900.0
2012-02-24 14:25:00,29.89,29.89,29.83,29.87,68600.0,23.3377,23.3377,23.2908,23.322,68600.0
2012-02-24 14:30:00,29.88,29.92,29.87,29.9,75300.0,23.3298,23.3611,23.322,23.3455,75300.0
2012-02-24 14:35:00,29.9,29.91,29.88,29.9,58800.0,23.3455,23.3533,23.3298,23.3455,58800.0
2012-02-24 14:40:00,29.91,29.93,29.86,29.92,59500.0,23.3533,23.3689,23.3142,23.3611,59500.0
2012-02-24 14:45:00,29.92,29.93,29.88,29.88,74100.0,23.3611,23.3689,23.3298,23.3298,74100.0
2012-02-24 14:50:00,29.88,29.88,29.81,29.81,74600.0,23.3298,23.3298,23.2752,23.2752,74600.0
2012-02-24 14:55:00,29.81,29.84,29.79,29.83,292700.0,23.2752,23.2986,23.2596,23.2908,292700.0
2012-02-24 15:00:00,29.83,29.92,29.83,29.91,127400.0,23.2908,23.3611,23.2908,23.3533,127400.0
2012-02-24 15:05:00,29.91,29.91,29.88,29.9,73500.0,23.3533,23.3533,23.3298,23.3455,73500.0
2012-02-24 15:10:00,29.9,29.91,29.88,29.89,56300.0,23.3455,23.3533,23.3298,23.3377,56300.0
2012-02-24 15:15:00,29.89,29.91,29.88,29.91,33400.0,23.3377,23.3533,23.3298,23.3533,33400.0
2012-02-24 15:20:00,29.9,29.92,29.9,29.92,60000.0,23.3455,23.3611,23.3455,23.3611,60000.0
2012-02-24 15:25:00,29.91,29.92,29.91,29.91,43000.0,23.3533,23.3611,23.3533,23.3533,43000.0
2012-02-24 15:30:00,29.92,29.97,29.9,29.96,153100.0,23.3611,23.4001,23.3455,23.3923,153100.0
2012-02-24 15:35:00,29.96,29.97,29.94,29.95,69000.0,23.3923,23.4001,23.3767,23.3845,69000.0
2012-02-24 15:40:00,29.95,29.95,29.9,29.91,54500.0,23.3845,23.3845,23.3455,23.3533,54500.0
2012-02-24 15:45:00,29.9,30.0,29.9,29.97,229600.0,23.3455,23.4235,23.3455,23.4001,229600.0
2012-02-24 15:50:00,29.96,30.0,29.95,29.99,177000.0,23.3923,23.4235,23.3845,23.4157,177000.0
2012-02-24 15:55:00,29.98,30.01,29.93,29.99,481300.0,23.4079,23.4313,23.3689,23.4157,481300.0
2012-02-27 09:30:00,29.6,29.63,29.47,29.53,170500.0,23.1112,23.1346,23.0097,23.0566,170500.0
2012-02-27 09:35:00,29.52,29.66,29.49,29.63,47600.0,23.0488,23.1581,23.0253,23.1346,47600.0
2012-02-27 09:40:00,29.64,29.64,29.48,29.48,61900.0,23.1425,23.1425,23.0175,23.0175,61900.0
2012-02-27 09:45:00,29.49,29.63,29.36,29.37,394200.0,23.0253,23.1346,22.9238,22.9316,394200.0
2012-02-27 09:50:00,29.36,29.49,29.28,29.28,326900.0,22.9238,23.0253,22.8614,22.8614,326900.0
2012-02-27 09:55:00,29.29,29.37,29.15,29.18,289000.0,22.8692,22.9316,22.7599,22.7833,289000.0
2012-02-27 10:00:00,29.18,29.36,29.15,29.35,211000.0,22.7833,22.9238,22.7599,22.916,211000.0
2012-02-27 10:05:00,29.36,29.5,29.35,29.48,229900.0,22.9238,23.0331,22.916,23.0175,229900.0
2012-02-27 10:10:00,29.48,29.53,29.46,29.49,109000.0,23.0175,23.0566,23.0019,23.0253,109000.0
2012-02-27 10:15:00,29.49,29.54,29.45,29.54,100700.0,23.0253,23.0644,22.9941,23.0644,100700.0
2012-02-27 10:20:00,29.54,29.57,29.47,29.48,113900.0,23.0644,23.0878,23.0097,23.0175,113900.0
2012-02-27 10:25:00,29.48,29.49,29.44,29.49,64900.0,23.0175,23.0253,22.9863,23.0253,64900.0
2012-02-27 10:30:00,29.49,29.52,29.42,29.44,102400.0,23.0253,23.0488,22.9707,22.9863,102400.0
2012-02-27 10:35:00,29.45,29.5,29.44,29.49,100200.0,22.9941,23.0331,22.9863,23.0253,100200.0
2012-02-27 10:40:00,29.48,29.59,29.48,29.54,84800.0,23.0175,23.1034,23.0175,23.0644,84800.0
2012-02-27 10:45:00,29.54,29.58,29.54,29.56,43400.0,23.0644,23.0956,23.0644,23.08,43400.0
2012-02-27 10:50:00,29.55,29.55,29.5,29.55,76500.0,23.0722,23.0722,23.0331,23.0722,76500.0
2012-02-27 10:55:00,29.56,29.58,29.5,29.51,74000.0,23.08,23.0956,23.0331,23.041,74000.0
2012-02-27 11:00:00,29.52,29.64,29.5,29.57,199300.0,23.0488,23.1425,23.0331,23.0878,199300.0
2012-02-27 11:05:00,29.57,29.58,29.47,29.55,78000.0,23.0878,23.0956,23.0097,23.0722,78000.0
2012-02-27 11:10:00,29.55,29.59,29.55,29.58,90300.0,23.0722,23.1034,23.0722,23.0956,90300.0
2012-02-27 11:15:00,29.58,29.68,29.58,29.62,193600.0,23.0956,23.1737,23.0956,23.1268,193600.0
2012-02-27 11:20:00,29.61,29.71,29.6,29.71,89300.0,23.119,23.1971,23.1112,23.1971,89300.0
2012-02-27 11:25:00,29.71,29.71,29.68,29.7,112400.0,23.1971,23.1971,23.1737,23.1893,112400.0
2012-02-27 11:30:00,29.7,29.7,29.63,29.66,145600.0,23.1893,23.1893,23.1346,23.1581,145600.0
2012-02-27 11:35:00,29.66,29.73,29.66,29.72,92000.0,23.1581,23.2127,23.1581,23.2049,92000.0
2012-02-27 11:40:00,29.71,29.8,29.71,29.77,91700.0,23.1971,23.2674,23.1971,23.244,91700.0
2012-02-27 11:45:00,29.76,29.78,29.73,29.76,93500.0,23.2362,23.2518,23.2127,23.2362,93500.0
2012-02-27 11:50:00,29.77,29.77,29.73,29.74,22500.0,23.244,23.244,23.2127,23.2205,22500.0
2012-02-27 11:55:00,29.74,29.77,29.73,29.77,105800.0,23.2205,23.244,23.2127,23.244,105800.0
2012-02-27 12:00:00,29.77,29.79,29.76,29.79,44900.0,23.244,23.2596,23.2362,23.2596,44900.0
2012-02-27 12:05:00,29.78,29.86,29.77,29.82,103900.0,23.2518,23.3142,23.244,23.283,103900.0
2012-02-27 12:10:00,29.82,29.85,29.8,29.85,33800.0,23.283,23.3064,23.2674,23.3064,33800.0
2012-02-27 12:15:00,29.85,29.88,29.83,29.86,53300.0,23.3064,23.3298,23.2908,23.3142,53300.0
2012-02-27 12:20:00,29.86,29.86,29.81,29.84,61100.0,23.3142,23.3142,23.2752,23.2986,61100.0
2012-02-27 12:25:00,29.84,29.84,29.83,29.84,14400.0,23.2986,23.2986,23.2908,23.2986,14400.0
2012-02-27 12:30:00,29.84,29.84,29.82,29.84,14400.0,23.2986,23.2986,23.283,23.2986,14400.0
2012-02-27 12:35:00,29.84,29.84,29.82,29.84,25300.0,23.2986,23.2986,23.283,23.2986,25300.0
2012-02-27 12:40:00,29.83,29.85,29.81,29.85,40200.0,23.2908,23.3064,23.2752,23.3064,40200.0
2012-02-27 12:45:00,29.85,29.85,29.82,29.82,102900.0,23.3064,23.3064,23.283,23.283,102900.0
2012-02-27 12:50:00,29.82,29.86,29.8,29.81,73100.0,23.283,23.3142,23.2674,23.2752,73100.0
2012-02-27 12:55:00,29.81,29.84,29.8,29.83,31800.0,23.2752,23.2986,23.2674,23.2908,31800.0
2012-02-27 13:00:00,29.84,29.84,29.8,29.81,43900.0,23.2986,23.2986,23.2674,23.2752,43900.0
2012-02-27 13:05:00,29.81,29.84,29.8,29.83,36700.0,23.2752,23.2986,23.2674,23.2908,36700.0
2012-02-27 13:10:00,29.84,29.87,29.83,29.86,20000.0,23.2986,23.322,23.2908,23.3142,20000.0
2012-02-27 13:15:00,29.87,29.87,29.85,29.86,13100.0,23.322,23.322,23.3064,23.3142,13100.0
2012-02-27 13:20:00,29.86,29.88,29.85,29.87,31700.0,23.3142,23.3298,23.3064,23.322,31700.0
2012-02-27 13:25:00,29.87,29.91,29.87,29.91,56400.0,23.322,23.3533,23.322,23.3533,56400.0
2012-02-27 13:30:00,29.91,29.92,29.9,29.92,34800.0,23.3533,23.3611,23.3455,23.3611,34800.0
2012-02-27 13:35:00,29.92,29.93,29.91,29.93,17800.0,23.3611,23.3689,23.3533,23.3689,17800.0
2012-02-27 13:40:00,29.93,29.98,29.92,29.97,118300.0,23.3689,23.4079,23.3611,23.4001,118300.0
2012-02-27 13:45:00,29.96,29.99,29.96,29.99,66200.0,23.3923,23.4157,23.3923,23.4157,66200.0
2012-02-27 13:50:00,29.98,30.02,29.93,29.93,136200.0,23.4079,23.4392,23.3689,23.3689,136200.0
2012-02-27 13:55:00,29.94,29.94,29.9,29.9,47600.0,23.3767,23.3767,23.3455,23.3455,47600.0
2012-02-27 14:00:00,29.91,29.96,29.91,29.93,62800.0,23.3533,23.3923,23.3533,23.3689,62800.0
2012-02-27 14:05:00,29.92,29.97,29.92,29.94,51300.0,23.3611,23.4001,23.3611,23.3767,51300.0
2012-02-27 14:10:00,29.93,29.94,29.9,29.93,74400.0,23.3689,23.3767,23.3455,23.3689,74400.0
2012-02-27 14:15:00,29.94,29.94,29.91,29.92,67000.0,23.3767,23.3767,23.3533,23.3611,67000.0
2012-02-27 14:20:00,29.92,29.93,29.9,29.92,35900.0,23.3611,23.3689,23.3455,23.3611,35900.0
2012-02-27 14:25:00,29.92,29.92,29.89,29.9,64300.0,23.3611,23.3611,23.3377,23.3455,64300.0
2012-02-27 14:30:00,29.89,29.9,29.89,29.9,17600.0,23.3377,23.3455,23.3377,23.3455,17600.0
2012-02-27 14:35:00,29.9,29.91,29.87,29.87,64200.0,23.3455,23.3533,23.322,23.322,64200.0
2012-02-27 14:40:00,29.88,29.92,29.87,29.89,102600.0,23.3298,23.3611,23.322,23.3377,102600.0
2012-02-27 14:45:00,29.89,29.9,29.86,29.9,61800.0,23.3377,23.3455,23.3142,23.3455,61800.0
2012-02-27 14:50:00,29.9,29.92,29.89,29.92,45600.0,23.3455,23.3611,23.3377,23.3611,45600.0
2012-02-27 14:55:00,29.92,29.92,29.87,29.88,87400.0,23.3611,23.3611,23.322,23.3298,87400.0
2012-02-27 15:00:00,29.88,30.0,29.88,30.0,153600.0,23.3298,23.4235,23.3298,23.4235,153600.0
2012-02-27 15:05:00,29.99,30.0,29.95,29.96,93400.0,23.4157,23.4235,23.3845,23.3923,93400.0
2012-02-27 15:10:00,29.95,29.96,29.93,29.94,121500.0,23.3845,23.3923,23.3689,23.3767,121500.0
2012-02-27 15:15:00,29.93,29.94,29.9,29.92,231300.0,23.3689,23.3767,23.3455,23.3611,231300.0
2012-02-27 15:20:00,29.93,29.94,29.89,29.91,118300.0,23.3689,23.3767,23.3377,23.3533,118300.0
2012-02-27 15:25:00,29.91,29.92,29.89,29.9,108100.0,23.3533,23.3611,23.3377,23.3455,108100.0
2012-02-27 15:30:00,29.89,29.95,29.89,29.95,125200.0,23.3377,23.3845,23.3377,23.3845,125200.0
2012-02-27 15:35:00,29.95,29.98,29.94,29.96,144200.0,23.3845,23.4079,23.3767,23.3923,144200.0
2012-02-27 15:40:00,29.95,30.0,29.95,29.98,78100.0,23.3845,23.4235,23.3845,23.4079,78100.0
2012-02-27 15:45:00,29.98,30.0,29.95,29.97,301900.0,23.4079,23.4235,23.3845,23.4001,301900.0
2012-02-27 15:50:00,29.97,29.99,29.96,29.97,196300.0,23.4001,23.4157,23.3923,23.4001,196300.0
2012-02-27 15:55:00,29.97,30.01,29.94,29.96,585500.0,23.4001,23.4313,23.3767,23.3923,585500.0
2012-02-28 09:30:00,29.45,29.58,29.44,29.51,332800.0,22.9941,23.0956,22.9863,23.041,332800.0
2012-02-28 09:35:00,29.5,29.6,29.5,29.58,179800.0,23.0331,23.1112,23.0331,23.0956,179800.0
2012-02-28 09:40:00,29.59,29.6,29.38,29.38,371300.0,23.1034,23.1112,22.9395,22.9395,371300.0
2012-02-28 09:45:00,29.39,29.57,29.37,29.52,356100.0,22.9473,23.0878,22.9316,23.0488,356100.0
2012-02-28 09:50:00,29.52,29.56,29.51,29.53,70400.0,23.0488,23.08,23.041,23.0566,70400.0
2012-02-28 09:55:00,29.54,29.69,29.52,29.69,160300.0,23.0644,23.1815,23.0488,23.1815,160300.0
2012-02-28 10:00:00,29.69,29.81,29.67,29.78,312000.0,23.1815,23.2752,23.1659,23.2518,312000.0
2012-02-28 10:05:00,29.78,29.9,29.76,29.76,433900.0,23.2518,23.3455,23.2362,23.2362,433900.0
2012-02-28 10:10:00,29.77,29.82,29.74,29.78,177200.0,23.244,23.283,23.2205,23.2518,177200.0
2012-02-28 10:15:00,29.77,29.78,29.67,29.68,196900.0,23.244,23.2518,23.1659,23.1737,196900.0
2012-02-28 10:20:00,29.67,29.76,29.66,29.75,182500.0,23.1659,23.2362,23.1581,23.2283,182500.0
2012-02-28 10:25:00,29.75,29.77,29.73,29.75,136400.0,23.2283,23.244,23.2127,23.2283,136400.0
2012-02-28 10:30:00,29.75,29.86,29.7,29.86,294200.0,23.2283,23.3142,23.1893,23.3142,294200.0
2012-02-28 10:35:00,29.86,29.87,29.77,29.77,258500.0,23.3142,23.322,23.244,23.244,258500.0
2012-02-28 10:40:00,29.77,29.79,29.77,29.78,69100.0,23.244,23.2596,23.244,23.2518,69100.0
2012-02-28 10:45:00,29.78,29.83,29.78,29.81,278300.0,23.2518,23.2908,23.2518,23.2752,278300.0
2012-02-28 10:50:00,29.81,29.82,29.79,29.81,115500.0,23.2752,23.283,23.2596,23.2752,115500.0
2012-02-28 10:55:00,29.8,29.87,29.78,29.87,122800.0,23.2674,23.322,23.2518,23.322,122800.0
2012-02-28 11:00:00,29.87,29.93,29.86,29.87,102800.0,23.322,23.3689,23.3142,23.322,102800.0
2012-02-28 11:05:00,29.87,29.9,29.86,29.89,93400.0,23.322,23.3455,23.3142,23.3377,93400.0
2012-02-28 11:10:00,29.9,29.9,29.88,29.89,82000.0,23.3455,23.3455,23.3298,23.3377,82000.0
2012-02-28 11:15:00,29.89,29.89,29.86,29.87,92500.0,23.3377,23.3377,23.3142,23.322,92500.0
2012-02-28 11:20:00,29.86,29.89,29.83,29.88,91300.0,23.3142,23.3377,23.2908,23.3298,91300.0
2012-02-28 11:25:00,29.88,29.89,29.87,29.89,35200.0,23.3298,23.3377,23.322,23.3377,35200.0
2012-02-28 11:30:00,29.88,29.95,29.87,29.95,88700.0,23.3298,23.3845,23.322,23.3845,88700.0
2012-02-28 11:35:00,29.95,29.96,29.88,29.9,54900.0,23.3845,23.3923,23.3298,23.3455,54900.0
2012-02-28 11:40:00,29.89,29.92,29.85,29.9,371600.0,23.3377,23.3611,23.3064,23.3455,371600.0
2012-02-28 11:45:00,29.9,29.94,29.85,29.86,43200.0,23.3455,23.3767,23.3064,23.3142,43200.0
2012-02-28 11:50:00,29.86,29.87,29.83,29.87,70400.0,23.3142,23.322,23.2908,23.322,70400.0
2012-02-28 11:55:00,29.87,29.87,29.85,29.85,12700.0,23.322,23.322,23.3064,23.3064,12700.0
2012-02-28 12:00:00,29.85,29.91,29.85,29.91,27300.0,23.3064,23.3533,23.3064,23.3533,27300.0
2012-02-28 12:05:00,29.92,29.94,29.91,29.92,18500.0,23.3611,23.3767,23.3533,23.3611,18500.0
2012-02-28 12:10:00,29.92,29.97,29.92,29.96,114700.0,23.3611,23.4001,23.3611,23.3923,114700.0
2012-02-28 12:15:00,29.96,29.99,29.96,29.98,78800.0,23.3923,23.4157,23.3923,23.4079,78800.0
2012-02-28 12:20:00,29.99,30.01,29.98,29.99,82700.0,23.4157,23.4313,23.4079,23.4157,82700.0
2012-02-28 12:25:00,29.99,30.01,29.97,30.0,156000.0,23.4157,23.4313,23.4001,23.4235,156000.0
2012-02-28 12:30:00,29.99,30.04,29.99,30.04,87300.0,23.4157,23.4548,23.4157,23.4548,87300.0
2012-02-28 12:35:00,30.04,30.04,30.0,30.02,30000.0,23.4548,23.4548,23.4235,23.4392,30000.0
2012-02-28 12:40:00,30.01,30.02,29.99,30.0,52200.0,23.4313,23.4392,23.4157,23.4235,52200.0
2012-02-28 12:45:00,30.0,30.03,30.0,30.01,24500.0,23.4235,23.447,23.4235,23.4313,24500.0
2012-02-28 12:50:00,30.01,30.03,30.0,30.01,12300.0,23.4313,23.447,23.4235,23.4313,12300.0
2012-02-28 12:55:00,30.01,30.02,30.0,30.0,28500.0,23.4313,23.4392,23.4235,23.4235,28500.0
2012-02-28 13:00:00,30.0,30.01,30.0,30.0,217000.0,23.4235,23.4313,23.4235,23.4235,217000.0
2012-02-28 13:05:00,30.0,30.01,30.0,30.0,29800.0,23.4235,23.4313,23.4235,23.4235,29800.0
2012-02-28 13:10:00,30.0,30.02,30.0,30.01,79000.0,23.4235,23.4392,23.4235,23.4313,79000.0
2012-02-28 13:15:00,30.01,30.04,30.01,30.01,64700.0,23.4313,23.4548,23.4313,23.4313,64700.0
2012-02-28 13:20:00,30.02,30.05,30.02,30.05,31700.0,23.4392,23.4626,23.4392,23.4626,31700.0
2012-02-28 13:25:00,30.04,30.07,30.02,30.02,49300.0,23.4548,23.4782,23.4392,23.4392,49300.0
2012-02-28 13:30:00,30.02,30.06,30.0,30.03,68100.0,23.4392,23.4704,23.4235,23.447,68100.0
2012-02-28 13:35:00,30.03,30.03,29.99,29.99,164400.0,23.447,23.447,23.4157,23.4157,164400.0
2012-02-28 13:40:00,30.0,30.03,29.99,30.02,116300.0,23.4235,23.447,23.4157,23.4392,116300.0
2012-02-28 13:45:00,30.01,30.03,29.99,29.99,39200.0,23.4313,23.447,23.4157,23.4157,39200.0
2012-02-28 13:50:00,29.99,30.01,29.97,29.98,58200.0,23.4157,23.4313,23.4001,23.4079,58200.0
2012-02-28 13:55:00,29.98,29.99,29.94,29.98,27700.0,23.4079,23.4157,23.3767,23.4079,27700.0
2012-02-28 14:00:00,29.98,30.01,29.96,30.0,71900.0,23.4079,23.4313,23.3923,23.4235,71900.0
2012-02-28 14:05:00,29.99,30.02,29.96,29.96,36100.0,23.4157,23.4392,23.3923,23.3923,36100.0
2012-02-28 14:10:00,29.97,30.01,29.97,29.99,53300.0,23.4001,23.4313,23.4001,23.4157,53300.0
2012-02-28 14:15:00,29.98,30.0,29.98,30.0,40900.0,23.4079,23.4235,23.4079,23.4235,40900.0
2012-02-28 14:20:00,30.0,30.02,29.98,30.0,186100.0,23.4235,23.4392,23.4079,23.4235,186100.0
2012-02-28 14:25:00,30.0,30.01,29.98,29.98,24600.0,23.4235,23.4313,23.4079,23.4079,24600.0
2012-02-28 14:30:00,29.98,30.0,29.98,29.99,110000.0,23.4079,23.4235,23.4079,23.4157,110000.0
2012-02-28 14:35:00,29.98,30.0,29.96,29.97,103100.0,23.4079,23.4235,23.3923,23.4001,103100.0
2012-02-28 14:40:00,29.98,29.99,29.96,29.96,40300.0,23.4079,23.4157,23.3923,23.3923,40300.0
2012-02-28 14:45:00,29.96,29.98,29.95,29.96,56400.0,23.3923,23.4079,23.3845,23.3923,56400.0
2012-02-28 14:50:00,29.96,29.97,29.95,29.95,65200.0,23.3923,23.4001,23.3845,23.3845,65200.0
2012-02-28 14:55:00,29.95,29.97,29.91,29.96,117800.0,23.3845,23.4001,23.3533,23.3923,117800.0
2012-02-28 15:00:00,29.96,29.97,29.95,29.95,31100.0,23.3923,23.4001,23.3845,23.3845,31100.0
2012-02-28 15:05:00,29.96,29.96,29.95,29.95,86100.0,23.3923,23.3923,23.3845,23.3845,86100.0
2012-02-28 15:10:00,29.96,29.98,29.95,29.98,53300.0,23.3923,23.4079,23.3845,23.4079,53300.0
2012-02-28 15:15:00,29.98,30.01,29.98,30.0,158700.0,23.4079,23.4313,23.4079,23.4235,158700.0
2012-02-28 15:20:00,30.0,30.03,29.98,30.0,207700.0,23.4235,23.447,23.4079,23.4235,207700.0
2012-02-28 15:25:00,30.0,30.01,30.0,30.01,23200.0,23.4235,23.4313,23.4235,23.4313,23200.0
2012-02-28 15:30:00,30.01,30.01,30.0,30.0,39600.0,23.4313,23.4313,23.4235,23.4235,39600.0
2012-02-28 15:35:00,30.0,30.03,30.0,30.02,89300.0,23.4235,23.447,23.4235,23.4392,89300.0
2012-02-28 15:40:00,30.01,30.04,30.0,30.04,78700.0,23.4313,23.4548,23.4235,23.4548,78700.0
2012-02-28 15:45:00,30.04,30.04,30.0,30.0,134400.0,23.4548,23.4548,23.4235,23.4235,134400.0
2012-02-28 15:50:00,30.0,30.06,30.0,30.05,200300.0,23.4235,23.4704,23.4235,23.4626,200300.0
2012-02-28 15:55:00,30.04,30.06,30.0,30.01,373500.0,23.4548,23.4704,23.4235,23.4313,373500.0
2012-02-29 09:30:00,30.18,30.21,30.13,30.21,128400.0,23.5641,23.5875,23.525,23.5875,128400.0
2012-02-29 09:35:00,30.21,30.27,30.21,30.22,82300.0,23.5875,23.6344,23.5875,23.5953,82300.0
2012-02-29 09:40:00,30.22,30.22,30.05,30.19,93400.0,23.5953,23.5953,23.4626,23.5719,93400.0
2012-02-29 09:45:00,30.19,30.24,30.15,30.23,80500.0,23.5719,23.6109,23.5407,23.6031,80500.0
2012-02-29 09:50:00,30.24,30.28,30.22,30.25,127800.0,23.6109,23.6422,23.5953,23.6187,127800.0
2012-02-29 09:55:00,30.25,30.29,30.25,30.27,90900.0,23.6187,23.65,23.6187,23.6344,90900.0
2012-02-29 10:00:00,30.27,30.39,30.27,30.33,286900.0,23.6344,23.728,23.6344,23.6812,286900.0
2012-02-29 10:05:00,30.33,30.34,30.24,30.26,172500.0,23.6812,23.689,23.6109,23.6265,172500.0
2012-02-29 10:10:00,30.25,30.36,30.24,30.35,78100.0,23.6187,23.7046,23.6109,23.6968,78100.0
2012-02-29 10:15:00,30.34,30.35,30.26,30.34,122700.0,23.689,23.6968,23.6265,23.689,122700.0
2012-02-29 10:20:00,30.34,30.34,30.27,30.31,45000.0,23.689,23.689,23.6344,23.6656,45000.0
2012-02-29 10:25:00,30.31,30.32,30.25,30.26,51700.0,23.6656,23.6734,23.6187,23.6265,51700.0
2012-02-29 10:30:00,30.25,30.3,30.23,30.3,69300.0,23.6187,23.6578,23.6031,23.6578,69300.0
2012-02-29 10:35:00,30.29,30.29,30.22,30.22,51800.0,23.65,23.65,23.5953,23.5953,51800.0
2012-02-29 10:40:00,30.22,30.25,30.17,30.19,140400.0,23.5953,23.6187,23.5563,23.5719,140400.0
2012-02-29 10:45:00,30.2,30.2,30.12,30.12,80400.0,23.5797,23.5797,23.5172,23.5172,80400.0
2012-02-29 10:50:00,30.12,30.13,30.05,30.11,76500.0,23.5172,23.525,23.4626,23.5094,76500.0
2012-02-29 10:55:00,30.12,30.23,30.12,30.23,87700.0,23.5172,23.6031,23.5172,23.6031,87700.0
2012-02-29 11:00:00,30.23,30.33,30.23,30.29,67800.0,23.6031,23.6812,23.6031,23.65,67800.0
2012-02-29 11:05:00,30.29,30.29,30.21,30.24,28100.0,23.65,23.65,23.5875,23.6109,28100.0
2012-02-29 11:10:00,30.24,30.27,30.19,30.19,42300.0,23.6109,23.6344,23.5719,23.5719,42300.0
2012-02-29 11:15:00,30.19,30.25,30.19,30.2,23200.0,23.5719,23.6187,23.5719,23.5797,23200.0
2012-02-29 11:20:00,30.21,30.21,30.06,30.13,55900.0,23.5875,23.5875,23.4704,23.525,55900.0
2012-02-29 11:25:00,30.12,30.12,30.02,30.02,75500.0,23.5172,23.5172,23.4392,23.4392,75500.0
2012-02-29 11:30:00,30.02,30.07,29.99,30.02,58400.0,23.4392,23.4782,23.4157,23.4392,58400.0
2012-02-29 11:35:00,30.02,30.08,29.98,30.08,71300.0,23.4392,23.486,23.4079,23.486,71300.0
2012-02-29 11:40:00,30.08,30.15,30.08,30.09,25100.0,23.486,23.5407,23.486,23.4938,25100.0
2012-02-29 11:45:00,30.09,30.14,30.06,30.14,30400.0,23.4938,23.5328,23.4704,23.5328,30400.0
2012-02-29 11:50:00,30.15,30.21,30.14,30.2,23000.0,23.5407,23.5875,23.5328,23.5797,23000.0
2012-02-29 11:55:00,30.2,30.25,30.19,30.23,41700.0,23.5797,23.6187,23.5719,23.6031,41700.0
2012-02-29 12:00:00,30.22,30.23,30.2,30.21,42000.0,23.5953,23.6031,23.5797,23.5875,42000.0
2012-02-29 12:05:00,30.2,30.24,30.18,30.23,28300.0,23.5797,23.6109,23.5641,23.6031,28300.0
2012-02-29 12:10:00,30.24,30.28,30.22,30.22,25100.0,23.6109,23.6422,23.5953,23.5953,25100.0
2012-02-29 12:15:00,30.22,30.27,30.21,30.26,17100.0,23.5953,23.6344,23.5875,23.6265,17100.0
2012-02-29 12:20:00,30.25,30.26,30.23,30.24,15700.0,23.6187,23.6265,23.6031,23.6109,15700.0
2012-02-29 12:25:00,30.24,30.26,30.22,30.25,33600.0,23.6109,23.6265,23.5953,23.6187,33600.0
2012-02-29 12:30:00,30.25,30.26,30.23,30.25,89000.0,23.6187,23.6265,23.6031,23.6187,89000.0
2012-02-29 12:35:00,30.25,30.27,30.24,30.25,20400.0,23.6187,23.6344,23.6109,23.6187,20400.0
2012-02-29 12:40:00,30.25,30.25,30.22,30.22,16700.0,23.6187,23.6187,23.5953,23.5953,16700.0
2012-02-29 12:45:00,30.22,30.23,30.18,30.18,31800.0,23.5953,23.6031,23.5641,23.5641,31800.0
2012-02-29 12:50:00,30.19,30.19,30.16,30.18,20000.0,23.5719,23.5719,23.5485,23.5641,20000.0
2012-02-29 12:55:00,30.19,30.24,30.18,30.23,12000.0,23.5719,23.6109,23.5641,23.6031,12000.0
2012-02-29 13:00:00,30.24,30.27,30.23,30.25,15000.0,23.6109,23.6344,23.6031,23.6187,15000.0
2012-02-29 13:05:00,30.25,30.29,30.25,30.28,23900.0,23.6187,23.65,23.6187,23.6422,23900.0
2012-02-29 13:10:00,30.28,30.29,30.2,30.2,16700.0,23.6422,23.65,23.5797,23.5797,16700.0
2012-02-29 13:15:00,30.2,30.2,30.16,30.17,21600.0,23.5797,23.5797,23.5485,23.5563,21600.0
2012-02-29 13:20:00,30.17,30.3,30.16,30.27,40800.0,23.5563,23.6578,23.5485,23.6344,40800.0
2012-02-29 13:25:00,30.27,30.28,30.25,30.25,14200.0,23.6344,23.6422,23.6187,23.6187,14200.0
2012-02-29 13:30:00,30.25,30.29,30.22,30.28,35300.0,23.6187,23.65,23.5953,23.6422,35300.0
2012-02-29 13:35:00,30.29,30.29,30.26,30.28,24200.0,23.65,23.65,23.6265,23.6422,24200.0
2012-02-29 13:40:00,30.27,30.3,30.25,30.27,22000.0,23.6344,23.6578,23.6187,23.6344,22000.0
2012-02-29 13:45:00,30.27,30.28,30.25,30.28,31900.0,23.6344,23.6422,23.6187,23.6422,31900.0
2012-02-29 13:50:00,30.28,30.33,30.27,30.33,60400.0,23.6422,23.6812,23.6344,23.6812,60400.0
2012-02-29 13:55:00,30.33,30.4,30.32,30.39,75700.0,23.6812,23.7359,23.6734,23.728,75700.0
2012-02-29 14:00:00,30.38,30.45,30.37,30.42,154800.0,23.7202,23.7749,23.7124,23.7515,154800.0
2012-02-29 14:05:00,30.41,30.44,30.39,30.4,100600.0,23.7437,23.7671,23.728,23.7359,100600.0
2012-02-29 14:10:00,30.4,30.4,30.36,30.39,58300.0,23.7359,23.7359,23.7046,23.728,58300.0
2012-02-29 14:15:00,30.38,30.39,30.29,30.32,39500.0,23.7202,23.728,23.65,23.6734,39500.0
2012-02-29 14:20:00,30.32,30.34,30.32,30.34,15000.0,23.6734,23.689,23.6734,23.689,15000.0
2012-02-29 14:25:00,30.33,30.34,30.33,30.33,12200.0,23.6812,23.689,23.6812,23.6812,12200.0
2012-02-29 14:30:00,30.34,30.34,30.31,30.31,26800.0,23.689,23.689,23.6656,23.6656,26800.0
2012-02-29 14:35:00,30.3,30.4,30.3,30.4,50100.0,23.6578,23.7359,23.6578,23.7359,50100.0
2012-02-29 14:40:00,30.39,30.4,30.34,30.34,40200.0,23.728,23.7359,23.689,23.689,40200.0
2012-02-29 14:45:00,30.34,30.34,30.3,30.32,33300.0,23.689,23.689,23.6578,23.6734,33300.0
2012-02-29 14:50:00,30.31,30.34,30.3,30.34,43100.0,23.6656,23.689,23.6578,23.689,43100.0
2012-02-29 14:55:00,30.33,30.34,30.26,30.27,42900.0,23.6812,23.689,23.6265,23.6344,42900.0
2012-02-29 15:00:00,30.26,30.27,30.2,30.21,50200.0,23.6265,23.6344,23.5797,23.5875,50200.0
2012-02-29 15:05:00,30.21,30.26,30.18,30.26,48500.0,23.5875,23.6265,23.5641,23.6265,48500.0
2012-02-29 15:10:00,30.26,30.28,30.25,30.26,37000.0,23.6265,23.6422,23.6187,23.6265,37000.0
2012-02-29 15:15:00,30.26,30.26,30.19,30.19,29000.0,23.6265,23.6265,23.5719,23.5719,29000.0
2012-02-29 15:20:00,30.19,30.2,30.16,30.2,43000.0,23.5719,23.5797,23.5485,23.5797,43000.0
2012-02-29 15:25:00,30.2,30.28,30.19,30.26,98800.0,23.5797,23.6422,23.5719,23.6265,98800.0
2012-02-29 15:30:00,30.25,30.3,30.23,30.29,139900.0,23.6187,23.6578,23.6031,23.65,139900.0
2012-02-29 15:35:00,30.29,30.3,30.2,30.26,322400.0,23.65,23.6578,23.5797,23.6265,322400.0
2012-02-29 15:40:00,30.25,30.28,30.22,30.25,90500.0,23.6187,23.6422,23.5953,23.6187,90500.0
2012-02-29 15:45:00,30.25,30.29,30.24,30.27,172300.0,23.6187,23.65,23.6109,23.6344,172300.0
2012-02-29 15:50:00,30.27,30.3,30.24,30.27,173500.0,23.6344,23.6578,23.6109,23.6344,173500.0
2012-02-29 15:55:00,30.26,30.29,30.23,30.28,389100.0,23.6265,23.65,23.6031,23.6422,389100.0
2012-03-01 09:30:00,30.58,30.64,30.49,30.59,172300.0,23.8764,23.9232,23.8061,23.8842,172300.0
2012-03-01 09:35:00,30.6,30.69,30.59,30.66,92900.0,23.892,23.9623,23.8842,23.9389,92900.0
2012-03-01 09:40:00,30.66,30.7,30.65,30.68,52900.0,23.9389,23.9701,23.931,23.9545,52900.0
2012-03-01 09:45:00,30.68,30.73,30.66,30.68,115300.0,23.9545,23.9935,23.9389,23.9545,115300.0
2012-03-01 09:50:00,30.68,30.81,30.67,30.75,119200.0,23.9545,24.056,23.9467,24.0091,119200.0
2012-03-01 09:55:00,30.74,30.77,30.7,30.77,92300.0,24.0013,24.0247,23.9701,24.0247,92300.0
2012-03-01 10:00:00,30.77,30.77,30.67,30.7,246200.0,24.0247,24.0247,23.9467,23.9701,246200.0
2012-03-01 10:05:00,30.7,30.78,30.68,30.78,175800.0,23.9701,24.0326,23.9545,24.0326,175800.0
2012-03-01 10:10:00,30.79,30.95,30.77,30.85,263100.0,24.0404,24.1653,24.0247,24.0872,263100.0
2012-03-01 10:15:00,30.84,30.87,30.8,30.84,263900.0,24.0794,24.1028,24.0482,24.0794,263900.0
2012-03-01 10:20:00,30.85,30.86,30.76,30.82,135500.0,24.0872,24.095,24.0169,24.0638,135500.0
2012-03-01 10:25:00,30.83,30.92,30.81,30.87,115500.0,24.0716,24.1419,24.056,24.1028,115500.0
2012-03-01 10:30:00,30.86,30.92,30.85,30.87,105900.0,24.095,24.1419,24.0872,24.1028,105900.0
2012-03-01 10:35:00,30.86,30.91,30.86,30.87,113700.0,24.095,24.1341,24.095,24.1028,113700.0
2012-03-01 10:40:00,30.86,30.87,30.76,30.76,84700.0,24.095,24.1028,24.0169,24.0169,84700.0
2012-03-01 10:45:00,30.76,30.8,30.71,30.79,167200.0,24.0169,24.0482,23.9779,24.0404,167200.0
2012-03-01 10:50:00,30.79,30.84,30.78,30.82,135100.0,24.0404,24.0794,24.0326,24.0638,135100.0
2012-03-01 10:55:00,30.81,30.83,30.75,30.83,107700.0,24.056,24.0716,24.0091,24.0716,107700.0
2012-03-01 11:00:00,30.82,30.83,30.8,30.81,41900.0,24.0638,24.0716,24.0482,24.056,41900.0
2012-03-01 11:05:00,30.81,30.88,30.79,30.87,113500.0,24.056,24.1106,24.0404,24.1028,113500.0
2012-03-01 11:10:00,30.87,30.89,30.84,30.85,56000.0,24.1028,24.1184,24.0794,24.0872,56000.0
2012-03-01 11:15:00,30.85,30.94,30.85,30.94,85700.0,24.0872,24.1575,24.0872,24.1575,85700.0
2012-03-01 11:20:00,30.93,30.97,30.89,30.93,136400.0,24.1497,24.1809,24.1184,24.1497,136400.0
2012-03-01 11:25:00,30.93,31.05,30.93,31.04,185200.0,24.1497,24.2434,24.1497,24.2356,185200.0
2012-03-01 11:30:00,31.05,31.06,30.97,30.99,61100.0,24.2434,24.2512,24.1809,24.1965,61100.0
2012-03-01 11:35:00,31.0,31.04,30.99,31.01,31400.0,24.2043,24.2356,24.1965,24.2121,31400.0
2012-03-01 11:40:00,31.01,31.05,30.99,31.0,55600.0,24.2121,24.2434,24.1965,24.2043,55600.0
2012-03-01 11:45:00,30.99,30.99,30.89,30.9,56600.0,24.1965,24.1965,24.1184,24.1262,56600.0
2012-03-01 11:50:00,30.89,30.97,30.83,30.96,102000.0,24.1184,24.1809,24.0716,24.1731,102000.0
2012-03-01 11:55:00,30.96,31.09,30.96,31.06,61200.0,24.1731,24.2746,24.1731,24.2512,61200.0
2012-03-01 12:00:00,31.06,31.07,30.94,30.95,42900.0,24.2512,24.259,24.1575,24.1653,42900.0
2012-03-01 12:05:00,30.94,30.96,30.93,30.96,29700.0,24.1575,24.1731,24.1497,24.1731,29700.0
2012-03-01 12:10:00,30.96,31.0,30.94,30.95,32300.0,24.1731,24.2043,24.1575,24.1653,32300.0
2012-03-01 12:15:00,30.94,30.96,30.93,30.93,26600.0,24.1575,24.1731,24.1497,24.1497,26600.0
2012-03-01 12:20:00,30.94,31.04,30.93,30.93,119500.0,24.1575,24.2356,24.1497,24.1497,119500.0
2012-03-01 12:25:00,30.93,30.94,30.91,30.93,56700.0,24.1497,24.1575,24.1341,24.1497,56700.0
2012-03-01 12:30:00,30.93,30.93,30.82,30.86,68700.0,24.1497,24.1497,24.0638,24.095,68700.0
2012-03-01 12:35:00,30.87,30.87,30.85,30.85,60800.0,24.1028,24.1028,24.0872,24.0872,60800.0
2012-03-01 12:40:00,30.86,30.86,30.8,30.8,27600.0,24.095,24.095,24.0482,24.0482,27600.0
2012-03-01 12:45:00,30.8,30.81,30.75,30.79,44100.0,24.0482,24.056,24.0091,24.0404,44100.0
2012-03-01 12:50:00,30.79,30.79,30.75,30.75,21100.0,24.0404,24.0404,24.0091,24.0091,21100.0
2012-03-01 12:55:00,30.75,30.75,30.65,30.67,134800.0,24.0091,24.0091,23.931,23.9467,134800.0
2012-03-01 13:00:00,30.68,30.69,30.62,30.63,54900.0,23.9545,23.9623,23.9076,23.9154,54900.0
2012-03-01 13:05:00,30.63,30.63,30.52,30.52,107200.0,23.9154,23.9154,23.8295,23.8295,107200.0
2012-03-01 13:10:00,30.52,30.55,30.47,30.53,109000.0,23.8295,23.853,23.7905,23.8374,109000.0
2012-03-01 13:15:00,30.52,30.54,30.48,30.52,36500.0,23.8295,23.8452,23.7983,23.8295,36500.0
2012-03-01 13:20:00,30.51,30.59,30.5,30.53,30000.0,23.8217,23.8842,23.8139,23.8374,30000.0
2012-03-01 13:25:00,30.54,30.54,30.52,30.52,22000.0,23.8452,23.8452,23.8295,23.8295,22000.0
2012-03-01 13:30:00,30.53,30.54,30.52,30.52,12000.0,23.8374,23.8452,23.8295,23.8295,12000.0
2012-03-01 13:35:00,30.52,30.53,30.48,30.48,41000.0,23.8295,23.8374,23.7983,23.7983,41000.0
2012-03-01 13:40:00,30.49,30.55,30.48,30.51,104600.0,23.8061,23.853,23.7983,23.8217,104600.0
2012-03-01 13:45:00,30.52,30.58,30.51,30.58,34200.0,23.8295,23.8764,23.8217,23.8764,34200.0
2012-03-01 13:50:00,30.57,30.62,30.55,30.57,115700.0,23.8686,23.9076,23.853,23.8686,115700.0
2012-03-01 13:55:00,30.57,30.59,30.55,30.58,30400.0,23.8686,23.8842,23.853,23.8764,30400.0
2012-03-01 14:00:00,30.57,30.57,30.55,30.55,18100.0,23.8686,23.8686,23.853,23.853,18100.0
2012-03-01 14:05:00,30.55,30.56,30.53,30.53,24400.0,23.853,23.8608,23.8374,23.8374,24400.0
2012-03-01 14:10:00,30.53,30.56,30.51,30.52,64200.0,23.8374,23.8608,23.8217,23.8295,64200.0
2012-03-01 14:15:00,30.52,30.57,30.51,30.53,42000.0,23.8295,23.8686,23.8217,23.8374,42000.0
2012-03-01 14:20:00,30.54,30.55,30.49,30.5,25300.0,23.8452,23.853,23.8061,23.8139,25300.0
2012-03-01 14:25:00,30.49,30.51,30.41,30.42,76100.0,23.8061,23.8217,23.7437,23.7515,76100.0
2012-03-01 14:30:00,30.42,30.43,30.36,30.37,109800.0,23.7515,23.7593,23.7046,23.7124,109800.0
2012-03-01 14:35:00,30.37,30.43,30.37,30.43,42400.0,23.7124,23.7593,23.7124,23.7593,42400.0
2012-03-01 14:40:00,30.43,30.48,30.39,30.48,55700.0,23.7593,23.7983,23.728,23.7983,55700.0
2012-03-01 14:45:00,30.47,30.48,30.45,30.48,39600.0,23.7905,23.7983,23.7749,23.7983,39600.0
2012-03-01 14:50:00,30.47,30.48,30.45,30.48,29800.0,23.7905,23.7983,23.7749,23.7983,29800.0
2012-03-01 14:55:00,30.48,30.51,30.48,30.5,45200.0,23.7983,23.8217,23.7983,23.8139,45200.0
2012-03-01 15:00:00,30.51,30.58,30.49,30.51,133900.0,23.8217,23.8764,23.8061,23.8217,133900.0
2012-03-01 15:05:00,30.51,30.51,30.44,30.44,134600.0,23.8217,23.8217,23.7671,23.7671,134600.0
2012-03-01 15:10:00,30.44,30.46,30.39,30.44,86400.0,23.7671,23.7827,23.728,23.7671,86400.0
2012-03-01 15:15:00,30.43,30.44,30.32,30.33,84400.0,23.7593,23.7671,23.6734,23.6812,84400.0
2012-03-01 15:20:00,30.33,30.4,30.32,30.33,179300.0,23.6812,23.7359,23.6734,23.6812,179300.0
2012-03-01 15:25:00,30.34,30.37,30.3,30.36,119700.0,23.689,23.7124,23.6578,23.7046,119700.0
2012-03-01 15:30:00,30.35,30.39,30.28,30.3,113800.0,23.6968,23.728,23.6422,23.6578,113800.0
2012-03-01 15:35:00,30.31,30.32,30.28,30.31,75000.0,23.6656,23.6734,23.6422,23.6656,75000.0
2012-03-01 15:40:00,30.31,30.38,30.3,30.37,95100.0,23.6656,23.7202,23.6578,23.7124,95100.0
2012-03-01 15:45:00,30.37,30.51,30.36,30.5,334100.0,23.7124,23.8217,23.7046,23.8139,334100.0
2012-03-01 15:50:00,30.5,30.52,30.47,30.5,162100.0,23.8139,23.8295,23.7905,23.8139,162100.0
2012-03-01 15:55:00,30.5,30.56,30.45,30.5,398200.0,23.8139,23.8608,23.7749,23.8139,398200.0
2012-03-02 09:30:00,30.66,30.66,30.48,30.52,100800.0,23.9389,23.9389,23.7983,23.8295,100800.0
2012-03-02 09:35:00,30.52,30.55,30.43,30.54,61400.0,23.8295,23.853,23.7593,23.8452,61400.0
2012-03-02 09:40:00,30.53,30.55,30.48,30.49,112200.0,23.8374,23.853,23.7983,23.8061,112200.0
2012-03-02 09:45:00,30.49,30.61,30.49,30.58,121600.0,23.8061,23.8998,23.8061,23.8764,121600.0
2012-03-02 09:50:00,30.59,30.68,30.58,30.63,142400.0,23.8842,23.9545,23.8764,23.9154,142400.0
2012-03-02 09:55:00,30.63,30.64,30.55,30.57,124500.0,23.9154,23.9232,23.853,23.8686,124500.0
2012-03-02 10:00:00,30.58,30.63,30.57,30.62,96800.0,23.8764,23.9154,23.8686,23.9076,96800.0
2012-03-02 10:05:00,30.62,30.64,30.58,30.64,52800.0,23.9076,23.9232,23.8764,23.9232,52800.0
2012-03-02 10:10:00,30.65,30.66,30.62,30.64,37900.0,23.931,23.9389,23.9076,23.9232,37900.0
2012-03-02 10:15:00,30.64,30.67,30.63,30.63,62200.0,23.9232,23.9467,23.9154,23.9154,62200.0
2012-03-02 10:20:00,30.63,30.64,30.62,30.63,25900.0,23.9154,23.9232,23.9076,23.9154,25900.0
2012-03-02 10:25:00,30.62,30.63,30.6,30.61,38500.0,23.9076,23.9154,23.892,23.8998,38500.0
2012-03-02 10:30:00,30.61,30.64,30.6,30.62,29400.0,23.8998,23.9232,23.892,23.9076,29400.0
2012-03-02 10:35:00,30.62,30.65,30.62,30.63,28300.0,23.9076,23.931,23.9076,23.9154,28300.0
2012-03-02 10:40:00,30.63,30.63,30.59,30.6,70400.0,23.9154,23.9154,23.8842,23.892,70400.0
2012-03-02 10:45:00,30.6,30.62,30.59,30.62,34700.0,23.892,23.9076,23.8842,23.9076,34700.0
2012-03-02 10:50:00,30.61,30.64,30.59,30.6,98600.0,23.8998,23.9232,23.8842,23.892,98600.0
2012-03-02 10:55:00,30.6,30.61,30.57,30.59,177400.0,23.892,23.8998,23.8686,23.8842,177400.0
2012-03-02 11:00:00,30.59,30.63,30.58,30.61,57400.0,23.8842,23.9154,23.8764,23.8998,57400.0
2012-03-02 11:05:00,30.6,30.61,30.59,30.6,42100.0,23.892,23.8998,23.8842,23.892,42100.0
2012-03-02 11:10:00,30.6,30.6,30.52,30.53,59900.0,23.892,23.892,23.8295,23.8374,59900.0
2012-03-02 11:15:00,30.53,30.55,30.5,30.55,54000.0,23.8374,23.853,23.8139,23.853,54000.0
2012-03-02 11:20:00,30.54,30.6,30.54,30.6,86900.0,23.8452,23.892,23.8452,23.892,86900.0
2012-03-02 11:25:00,30.6,30.6,30.54,30.54,46200.0,23.892,23.892,23.8452,23.8452,46200.0
2012-03-02 11:30:00,30.54,30.58,30.53,30.58,47300.0,23.8452,23.8764,23.8374,23.8764,47300.0
2012-03-02 11:35:00,30.58,30.6,30.58,30.6,28100.0,23.8764,23.892,23.8764,23.892,28100.0
2012-03-02 11:40:00,30.59,30.59,30.52,30.55,53300.0,23.8842,23.8842,23.8295,23.853,53300.0
2012-03-02 11:45:00,30.55,30.6,30.54,30.56,91400.0,23.853,23.892,23.8452,23.8608,91400.0
2012-03-02 11:50:00,30.56,30.57,30.52,30.56,24500.0,23.8608,23.8686,23.8295,23.8608,24500.0
2012-03-02 11:55:00,30.55,30.57,30.54,30.54,39800.0,23.853,23.8686,23.8452,23.8452,39800.0
2012-03-02 12:00:00,30.53,30.53,30.49,30.52,53900.0,23.8374,23.8374,23.8061,23.8295,53900.0
2012-03-02 12:05:00,30.52,30.52,30.5,30.51,133200.0,23.8295,23.8295,23.8139,23.8217,133200.0
2012-03-02 12:10:00,30.51,30.51,30.47,30.48,42700.0,23.8217,23.8217,23.7905,23.7983,42700.0
2012-03-02 12:15:00,30.48,30.48,30.46,30.48,39700.0,23.7983,23.7983,23.7827,23.7983,39700.0
2012-03-02 12:20:00,30.47,30.48,30.47,30.47,45400.0,23.7905,23.7983,23.7905,23.7905,45400.0
2012-03-02 12:25:00,30.48,30.48,30.46,30.48,39600.0,23.7983,23.7983,23.7827,23.7983,39600.0
2012-03-02 12:30:00,30.48,30.52,30.47,30.52,36300.0,23.7983,23.8295,23.7905,23.8295,36300.0
2012-03-02 12:35:00,30.51,30.55,30.51,30.55,14900.0,23.8217,23.853,23.8217,23.853,14900.0
2012-03-02 12:40:00,30.55,30.56,30.53,30.55,24800.0,23.853,23.8608,23.8374,23.853,24800.0
2012-03-02 12:45:00,30.55,30.56,30.54,30.54,16500.0,23.853,23.8608,23.8452,23.8452,16500.0
2012-03-02 12:50:00,30.55,30.56,30.52,30.54,60300.0,23.853,23.8608,23.8295,23.8452,60300.0
2012-03-02 12:55:00,30.54,30.55,30.53,30.54,26300.0,23.8452,23.853,23.8374,23.8452,26300.0
2012-03-02 13:00:00,30.53,30.56,30.51,30.54,59600.0,23.8374,23.8608,23.8217,23.8452,59600.0
2012-03-02 13:05:00,30.54,30.55,30.5,30.54,98400.0,23.8452,23.853,23.8139,23.8452,98400.0
2012-03-02 13:10:00,30.55,30.55,30.5,30.55,65200.0,23.853,23.853,23.8139,23.853,65200.0
2012-03-02 13:15:00,30.54,30.55,30.54,30.55,12800.0,23.8452,23.853,23.8452,23.853,12800.0
2012-03-02 13:20:00,30.55,30.56,30.52,30.53,100900.0,23.853,23.8608,23.8295,23.8374,100900.0
2012-03-02 13:25:00,30.53,30.53,30.51,30.52,58000.0,23.8374,23.8374,23.8217,23.8295,58000.0
2012-03-02 13:30:00,30.52,30.55,30.51,30.54,108000.0,23.8295,23.853,23.8217,23.8452,108000.0
2012-03-02 13:35:00,30.54,30.55,30.53,30.55,27500.0,23.8452,23.853,23.8374,23.853,27500.0
2012-03-02 13:40:00,30.55,30.55,30.54,30.55,13400.0,23.853,23.853,23.8452,23.853,13400.0
2012-03-02 13:45:00,30.55,30.56,30.53,30.54,97200.0,23.853,23.8608,23.8374,23.8452,97200.0
2012-03-02 13:50:00,30.54,30.56,30.53,30.56,25000.0,23.8452,23.8608,23.8374,23.8608,25000.0
2012-03-02 13:55:00,30.55,30.57,30.55,30.57,41900.0,23.853,23.8686,23.853,23.8686,41900.0
2012-03-02 14:00:00,30.56,30.59,30.54,30.56,96900.0,23.8608,23.8842,23.8452,23.8608,96900.0
2012-03-02 14:05:00,30.56,30.56,30.55,30.55,31300.0,23.8608,23.8608,23.853,23.853,31300.0
2012-03-02 14:10:00,30.55,30.57,30.54,30.56,51400.0,23.853,23.8686,23.8452,23.8608,51400.0
2012-03-02 14:15:00,30.56,30.59,30.56,30.59,42300.0,23.8608,23.8842,23.8608,23.8842,42300.0
2012-03-02 14:20:00,30.59,30.61,30.58,30.59,73500.0,23.8842,23.8998,23.8764,23.8842,73500.0
2012-03-02 14:25:00,30.59,30.6,30.57,30.58,71600.0,23.8842,23.892,23.8686,23.8764,71600.0
2012-03-02 14:30:00,30.58,30.59,30.55,30.57,110400.0,23.8764,23.8842,23.853,23.8686,110400.0
2012-03-02 14:35:00,30.56,30.59,30.55,30.56,78700.0,23.8608,23.8842,23.853,23.8608,78700.0
2012-03-02 14:40:00,30.57,30.58,30.57,30.58,17600.0,23.8686,23.8764,23.8686,23.8764,17600.0
2012-03-02 14:45:00,30.58,30.59,30.57,30.59,29300.0,23.8764,23.8842,23.8686,23.8842,29300.0
2012-03-02 14:50:00,30.59,30.6,30.58,30.59,37200.0,23.8842,23.892,23.8764,23.8842,37200.0
2012-03-02 14:55:00,30.59,30.61,30.59,30.61,56300.0,23.8842,23.8998,23.8842,23.8998,56300.0
2012-03-02 15:00:00,30.61,30.62,30.6,30.61,66500.0,23.8998,23.9076,23.892,23.8998,66500.0
2012-03-02 15:05:00,30.6,30.61,30.6,30.61,21700.0,23.892,23.8998,23.892,23.8998,21700.0
2012-03-02 15:10:00,30.61,30.61,30.6,30.61,30400.0,23.8998,23.8998,23.892,23.8998,30400.0
2012-03-02 15:15:00,30.61,30.64,30.6,30.64,67500.0,23.8998,23.9232,23.892,23.9232,67500.0
2012-03-02 15:20:00,30.64,30.64,30.63,30.64,29700.0,23.9232,23.9232,23.9154,23.9232,29700.0
2012-03-02 15:25:00,30.63,30.69,30.63,30.69,87100.0,23.9154,23.9623,23.9154,23.9623,87100.0
2012-03-02 15:30:00,30.69,30.71,30.67,30.71,109500.0,23.9623,23.9779,23.9467,23.9779,109500.0
2012-03-02 15:35:00,30.71,30.71,30.65,30.67,155700.0,23.9779,23.9779,23.931,23.9467,155700.0
2012-03-02 15:40:00,30.67,30.67,30.65,30.66,61600.0,23.9467,23.9467,23.931,23.9389,61600.0
2012-03-02 15:45:00,30.65,30.66,30.59,30.61,128100.0,23.931,23.9389,23.8842,23.8998,128100.0
2012-03-02 15:50:00,30.61,30.62,30.58,30.6,123300.0,23.8998,23.9076,23.8764,23.892,123300.0
2012-03-02 15:55:00,30.6,30.6,30.57,30.58,114500.0,23.892,23.892,23.8686,23.8764,114500.0
2012-03-05 09:30:00,30.29,30.32,30.19,30.21,142300.0,23.65,23.6734,23.5719,23.5875,142300.0
2012-03-05 09:35:00,30.22,30.24,30.15,30.17,101300.0,23.5953,23.6109,23.5407,23.5563,101300.0
2012-03-05 09:40:00,30.16,30.22,30.07,30.08,133800.0,23.5485,23.5953,23.4782,23.486,133800.0
2012-03-05 09:45:00,30.08,30.12,30.03,30.05,96300.0,23.486,23.5172,23.447,23.4626,96300.0
2012-03-05 09:50:00,30.05,30.14,30.04,30.14,74300.0,23.4626,23.5328,23.4548,23.5328,74300.0
2012-03-05 09:55:00,30.13,30.17,30.12,30.14,31400.0,23.525,23.5563,23.5172,23.5328,31400.0
2012-03-05 10:00:00,30.15,30.2,30.09,30.19,83000.0,23.5407,23.5797,23.4938,23.5719,83000.0
2012-03-05 10:05:00,30.19,30.23,30.15,30.16,63500.0,23.5719,23.6031,23.5407,23.5485,63500.0
2012-03-05 10:10:00,30.17,30.21,30.15,30.21,46000.0,23.5563,23.5875,23.5407,23.5875,46000.0
2012-03-05 10:15:00,30.21,30.22,30.18,30.21,198400.0,23.5875,23.5953,23.5641,23.5875,198400.0
2012-03-05 10:20:00,30.2,30.21,30.1,30.1,139900.0,23.5797,23.5875,23.5016,23.5016,139900.0
2012-03-05 10:25:00,30.1,30.2,30.1,30.15,154300.0,23.5016,23.5797,23.5016,23.5407,154300.0
2012-03-05 10:30:00,30.15,30.23,30.14,30.22,53400.0,23.5407,23.6031,23.5328,23.5953,53400.0
2012-03-05 10:35:00,30.22,30.29,30.18,30.18,114200.0,23.5953,23.65,23.5641,23.5641,114200.0
2012-03-05 10:40:00,30.19,30.21,30.17,30.17,35000.0,23.5719,23.5875,23.5563,23.5563,35000.0
2012-03-05 10:45:00,30.18,30.2,30.14,30.2,45300.0,23.5641,23.5797,23.5328,23.5797,45300.0
2012-03-05 10:50:00,30.19,30.21,30.18,30.2,34500.0,23.5719,23.5875,23.5641,23.5797,34500.0
2012-03-05 10:55:00,30.2,30.22,30.19,30.21,29000.0,23.5797,23.5953,23.5719,23.5875,29000.0
2012-03-05 11:00:00,30.2,30.23,30.19,30.22,97000.0,23.5797,23.6031,23.5719,23.5953,97000.0
2012-03-05 11:05:00,30.21,30.25,30.19,30.22,86100.0,23.5875,23.6187,23.5719,23.5953,86100.0
2012-03-05 11:10:00,30.22,30.24,30.19,30.2,75200.0,23.5953,23.6109,23.5719,23.5797,75200.0
2012-03-05 11:15:00,30.2,30.22,30.17,30.17,172100.0,23.5797,23.5953,23.5563,23.5563,172100.0
2012-03-05 11:20:00,30.18,30.23,30.17,30.19,48100.0,23.5641,23.6031,23.5563,23.5719,48100.0
2012-03-05 11:25:00,30.18,30.18,30.14,30.16,74500.0,23.5641,23.5641,23.5328,23.5485,74500.0
2012-03-05 11:30:00,30.16,30.16,30.14,30.15,81800.0,23.5485,23.5485,23.5328,23.5407,81800.0
2012-03-05 11:35:00,30.15,30.16,30.14,30.15,85300.0,23.5407,23.5485,23.5328,23.5407,85300.0
2012-03-05 11:40:00,30.15,30.15,30.09,30.11,97700.0,23.5407,23.5407,23.4938,23.5094,97700.0
2012-03-05 11:45:00,30.11,30.13,30.09,30.1,46000.0,23.5094,23.525,23.4938,23.5016,46000.0
2012-03-05 11:50:00,30.1,30.13,30.09,30.1,49700.0,23.5016,23.525,23.4938,23.5016,49700.0
2012-03-05 11:55:00,30.1,30.15,30.09,30.13,63700.0,23.5016,23.5407,23.4938,23.525,63700.0
2012-03-05 12:00:00,30.13,30.15,30.09,30.11,174300.0,23.525,23.5407,23.4938,23.5094,174300.0
2012-03-05 12:05:00,30.11,30.11,30.07,30.07,146800.0,23.5094,23.5094,23.4782,23.4782,146800.0
2012-03-05 12:10:00,30.06,30.07,30.04,30.06,67600.0,23.4704,23.4782,23.4548,23.4704,67600.0
2012-03-05 12:15:00,30.07,30.09,30.05,30.09,23300.0,23.4782,23.4938,23.4626,23.4938,23300.0
2012-03-05 12:20:00,30.09,30.11,30.08,30.11,100400.0,23.4938,23.5094,23.486,23.5094,100400.0
2012-03-05 12:25:00,30.1,30.11,30.05,30.06,32000.0,23.5016,23.5094,23.4626,23.4704,32000.0
2012-03-05 12:30:00,30.06,30.09,30.04,30.09,54300.0,23.4704,23.4938,23.4548,23.4938,54300.0
2012-03-05 12:35:00,30.09,30.09,30.05,30.06,19900.0,23.4938,23.4938,23.4626,23.4704,19900.0
2012-03-05 12:40:00,30.06,30.07,30.05,30.05,43800.0,23.4704,23.4782,23.4626,23.4626,43800.0
2012-03-05 12:45:00,30.06,30.07,30.05,30.06,10900.0,23.4704,23.4782,23.4626,23.4704,10900.0
2012-03-05 12:50:00,30.06,30.07,30.04,30.04,26200.0,23.4704,23.4782,23.4548,23.4548,26200.0
2012-03-05 12:55:00,30.04,30.07,30.04,30.05,41900.0,23.4548,23.4782,23.4548,23.4626,41900.0
2012-03-05 13:00:00,30.05,30.05,30.04,30.04,13900.0,23.4626,23.4626,23.4548,23.4548,13900.0
2012-03-05 13:05:00,30.05,30.06,30.04,30.05,62700.0,23.4626,23.4704,23.4548,23.4626,62700.0
2012-03-05 13:10:00,30.05,30.05,30.04,30.05,51600.0,23.4626,23.4626,23.4548,23.4626,51600.0
2012-03-05 13:15:00,30.05,30.06,30.03,30.04,47700.0,23.4626,23.4704,23.447,23.4548,47700.0
2012-03-05 13:20:00,30.04,30.04,30.01,30.03,46600.0,23.4548,23.4548,23.4313,23.447,46600.0
2012-03-05 13:25:00,30.03,30.07,30.02,30.07,62300.0,23.447,23.4782,23.4392,23.4782,62300.0
2012-03-05 13:30:00,30.07,30.11,30.07,30.11,29100.0,23.4782,23.5094,23.4782,23.5094,29100.0
2012-03-05 13:35:00,30.11,30.11,30.07,30.07,21400.0,23.5094,23.5094,23.4782,23.4782,21400.0
2012-03-05 13:40:00,30.08,30.1,30.08,30.1,26300.0,23.486,23.5016,23.486,23.5016,26300.0
2012-03-05 13:45:00,30.1,30.12,30.09,30.12,16400.0,23.5016,23.5172,23.4938,23.5172,16400.0
2012-03-05 13:50:00,30.12,30.12,30.08,30.09,37700.0,23.5172,23.5172,23.486,23.4938,37700.0
2012-03-05 13:55:00,30.08,30.1,30.08,30.1,17800.0,23.486,23.5016,23.486,23.5016,17800.0
2012-03-05 14:00:00,30.1,30.11,30.09,30.11,18500.0,23.5016,23.5094,23.4938,23.5094,18500.0
2012-03-05 14:05:00,30.11,30.13,30.1,30.13,22000.0,23.5094,23.525,23.5016,23.525,22000.0
2012-03-05 14:10:00,30.13,30.15,30.12,30.15,32100.0,23.525,23.5407,23.5172,23.5407,32100.0
2012-03-05 14:15:00,30.15,30.17,30.14,30.17,39700.0,23.5407,23.5563,23.5328,23.5563,39700.0
2012-03-05 14:20:00,30.17,30.19,30.16,30.18,66100.0,23.5563,23.5719,23.5485,23.5641,66100.0
2012-03-05 14:25:00,30.18,30.2,30.16,30.2,58400.0,23.5641,23.5797,23.5485,23.5797,58400.0
2012-03-05 14:30:00,30.19,30.2,30.14,30.15,74700.0,23.5719,23.5797,23.5328,23.5407,74700.0
2012-03-05 14:35:00,30.15,30.16,30.15,30.15,7600.0,23.5407,23.5485,23.5407,23.5407,7600.0
2012-03-05 14:40:00,30.15,30.2,30.15,30.19,37600.0,23.5407,23.5797,23.5407,23.5719,37600.0
2012-03-05 14:45:00,30.2,30.21,30.19,30.2,132100.0,23.5797,23.5875,23.5719,23.5797,132100.0
2012-03-05 14:50:00,30.2,30.21,30.2,30.2,16200.0,23.5797,23.5875,23.5797,23.5797,16200.0
2012-03-05 14:55:00,30.2,30.25,30.2,30.24,361700.0,23.5797,23.6187,23.5797,23.6109,361700.0
2012-03-05 15:00:00,30.24,30.24,30.23,30.24,112200.0,23.6109,23.6109,23.6031,23.6109,112200.0
2012-03-05 15:05:00,30.24,30.26,30.21,30.26,68800.0,23.6109,23.6265,23.5875,23.6265,68800.0
2012-03-05 15:10:00,30.26,30.3,30.26,30.29,65800.0,23.6265,23.6578,23.6265,23.65,65800.0
2012-03-05 15:15:00,30.29,30.32,30.29,30.31,31300.0,23.65,23.6734,23.65,23.6656,31300.0
2012-03-05 15:20:00,30.32,30.32,30.29,30.3,43500.0,23.6734,23.6734,23.65,23.6578,43500.0
2012-03-05 15:25:00,30.3,30.3,30.25,30.25,30200.0,23.6578,23.6578,23.6187,23.6187,30200.0
2012-03-05 15:30:00,30.25,30.28,30.23,30.28,87000.0,23.6187,23.6422,23.6031,23.6422,87000.0
2012-03-05 15:35:00,30.28,30.32,30.28,30.28,71400.0,23.6422,23.6734,23.6422,23.6422,71400.0
2012-03-05 15:40:00,30.28,30.31,30.28,30.31,153200.0,23.6422,23.6656,23.6422,23.6656,153200.0
2012-03-05 15:45:00,30.31,30.37,30.3,30.3,201400.0,23.6656,23.7124,23.6578,23.6578,201400.0
2012-03-05 15:50:00,30.3,30.34,30.27,30.31,207100.0,23.6578,23.689,23.6344,23.6656,207100.0
2012-03-05 15:55:00,30.31,30.32,30.29,30.3,305500.0,23.6656,23.6734,23.65,23.6578,305500.0
2012-03-06 09:30:00,29.58,29.7,29.54,29.68,314500.0,23.0956,23.1893,23.0644,23.1737,314500.0
2012-03-06 09:35:00,29.69,29.75,29.65,29.7,267100.0,23.1815,23.2283,23.1503,23.1893,267100.0
2012-03-06 09:40:00,29.71,29.72,29.67,29.69,223800.0,23.1971,23.2049,23.1659,23.1815,223800.0
2012-03-06 09:45:00,29.69,29.72,29.63,29.65,269100.0,23.1815,23.2049,23.1346,23.1503,269100.0
2012-03-06 09:50:00,29.65,29.69,29.58,29.68,244500.0,23.1503,23.1815,23.0956,23.1737,244500.0
2012-03-06 09:55:00,29.69,29.69,29.63,29.68,137700.0,23.1815,23.1815,23.1346,23.1737,137700.0
2012-03-06 10:00:00,29.68,29.73,29.64,29.64,318500.0,23.1737,23.2127,23.1425,23.1425,318500.0
2012-03-06 10:05:00,29.65,29.68,29.59,29.68,200900.0,23.1503,23.1737,23.1034,23.1737,200900.0
2012-03-06 10:10:00,29.68,29.69,29.65,29.66,75600.0,23.1737,23.1815,23.1503,23.1581,75600.0
2012-03-06 10:15:00,29.65,29.66,29.6,29.64,344800.0,23.1503,23.1581,23.1112,23.1425,344800.0
2012-03-06 10:20:00,29.64,29.64,29.58,29.63,239300.0,23.1425,23.1425,23.0956,23.1346,239300.0
2012-03-06 10:25:00,29.63,29.67,29.62,29.65,281800.0,23.1346,23.1659,23.1268,23.1503,281800.0
2012-03-06 10:30:00,29.64,29.7,29.62,29.65,142800.0,23.1425,23.1893,23.1268,23.1503,142800.0
2012-03-06 10:35:00,29.66,29.66,29.64,29.65,97600.0,23.1581,23.1581,23.1425,23.1503,97600.0
2012-03-06 10:40:00,29.65,29.66,29.62,29.62,126500.0,23.1503,23.1581,23.1268,23.1268,126500.0
2012-03-06 10:45:00,29.61,29.66,29.59,29.66,409100.0,23.119,23.1581,23.1034,23.1581,409100.0
2012-03-06 10:50:00,29.65,29.69,29.63,29.69,277700.0,23.1503,23.1815,23.1346,23.1815,277700.0
2012-03-06 10:55:00,29.68,29.76,29.66,29.68,237100.0,23.1737,23.2362,23.1581,23.1737,237100.0
2012-03-06 11:00:00,29.68,29.72,29.67,29.69,81800.0,23.1737,23.2049,23.1659,23.1815,81800.0
2012-03-06 11:05:00,29.69,29.69,29.65,29.65,171000.0,23.1815,23.1815,23.1503,23.1503,171000.0
2012-03-06 11:10:00,29.66,29.66,29.61,29.64,220400.0,23.1581,23.1581,23.119,23.1425,220400.0
2012-03-06 11:15:00,29.63,29.65,29.6,29.6,113300.0,23.1346,23.1503,23.1112,23.1112,113300.0
2012-03-06 11:20:00,29.6,29.65,29.6,29.6,120700.0,23.1112,23.1503,23.1112,23.1112,120700.0
2012-03-06 11:25:00,29.6,29.65,29.6,29.63,175200.0,23.1112,23.1503,23.1112,23.1346,175200.0
2012-03-06 11:30:00,29.63,29.63,29.6,29.6,79200.0,23.1346,23.1346,23.1112,23.1112,79200.0
2012-03-06 11:35:00,29.6,29.65,29.59,29.64,195400.0,23.1112,23.1503,23.1034,23.1425,195400.0
2012-03-06 11:40:00,29.65,29.65,29.54,29.55,118300.0,23.1503,23.1503,23.0644,23.0722,118300.0
2012-03-06 11:45:00,29.55,29.57,29.51,29.56,96500.0,23.0722,23.0878,23.041,23.08,96500.0
2012-03-06 11:50:00,29.56,29.56,29.48,29.49,132900.0,23.08,23.08,23.0175,23.0253,132900.0
2012-03-06 11:55:00,29.49,29.51,29.37,29.39,180100.0,23.0253,23.041,22.9316,22.9473,180100.0
2012-03-06 12:00:00,29.38,29.46,29.38,29.46,116500.0,22.9395,23.0019,22.9395,23.0019,116500.0
2012-03-06 12:05:00,29.45,29.46,29.38,29.4,107700.0,22.9941,23.0019,22.9395,22.9551,107700.0
2012-03-06 12:10:00,29.4,29.4,29.3,29.31,222000.0,22.9551,22.9551,22.877,22.8848,222000.0
2012-03-06 12:15:00,29.32,29.32,29.25,29.3,277300.0,22.8926,22.8926,22.838,22.877,277300.0
2012-03-06 12:20:00,29.3,29.34,29.23,29.23,121800.0,22.877,22.9082,22.8223,22.8223,121800.0
2012-03-06 12:25:00,29.23,29.29,29.22,29.29,198600.0,22.8223,22.8692,22.8145,22.8692,198600.0
2012-03-06 12:30:00,29.29,29.35,29.26,29.27,156200.0,22.8692,22.916,22.8458,22.8536,156200.0
2012-03-06 12:35:00,29.27,29.35,29.26,29.34,168400.0,22.8536,22.916,22.8458,22.9082,168400.0
2012-03-06 12:40:00,29.34,29.36,29.33,29.35,125700.0,22.9082,22.9238,22.9004,22.916,125700.0
2012-03-06 12:45:00,29.35,29.36,29.35,29.35,159200.0,22.916,22.9238,22.916,22.916,159200.0
2012-03-06 12:50:00,29.35,29.35,29.29,29.3,158600.0,22.916,22.916,22.8692,22.877,158600.0
2012-03-06 12:55:00,29.3,29.3,29.25,29.26,122400.0,22.877,22.877,22.838,22.8458,122400.0
2012-03-06 13:00:00,29.26,29.28,29.25,29.28,106900.0,22.8458,22.8614,22.838,22.8614,106900.0
2012-03-06 13:05:00,29.28,29.32,29.27,29.32,63500.0,22.8614,22.8926,22.8536,22.8926,63500.0
2012-03-06 13:10:00,29.32,29.32,29.3,29.31,58600.0,22.8926,22.8926,22.877,22.8848,58600.0
2012-03-06 13:15:00,29.3,29.4,29.3,29.39,119600.0,22.877,22.9551,22.877,22.9473,119600.0
2012-03-06 13:20:00,29.4,29.43,29.39,29.41,112000.0,22.9551,22.9785,22.9473,22.9629,112000.0
2012-03-06 13:25:00,29.41,29.45,29.41,29.44,58800.0,22.9629,22.9941,22.9629,22.9863,58800.0
2012-03-06 13:30:00,29.44,29.5,29.44,29.47,97100.0,22.9863,23.0331,22.9863,23.0097,97100.0
2012-03-06 13:35:00,29.46,29.51,29.46,29.5,98000.0,23.0019,23.041,23.0019,23.0331,98000.0
2012-03-06 13:40:00,29.5,29.51,29.45,29.48,78100.0,23.0331,23.041,22.9941,23.0175,78100.0
2012-03-06 13:45:00,29.48,29.51,29.47,29.49,193600.0,23.0175,23.041,23.0097,23.0253,193600.0
2012-03-06 13:50:00,29.49,29.5,29.49,29.5,26200.0,23.0253,23.0331,23.0253,23.0331,26200.0
2012-03-06 13:55:00,29.5,29.5,29.46,29.46,65500.0,23.0331,23.0331,23.0019,23.0019,65500.0
2012-03-06 14:00:00,29.47,29.5,29.45,29.45,72300.0,23.0097,23.0331,22.9941,22.9941,72300.0
2012-03-06 14:05:00,29.46,29.49,29.45,29.49,51200.0,23.0019,23.0253,22.9941,23.0253,51200.0
2012-03-06 14:10:00,29.49,29.53,29.48,29.53,50800.0,23.0253,23.0566,23.0175,23.0566,50800.0
2012-03-06 14:15:00,29.52,29.53,29.49,29.5,67300.0,23.0488,23.0566,23.0253,23.0331,67300.0
2012-03-06 14:20:00,29.5,29.5,29.47,29.48,63000.0,23.0331,23.0331,23.0097,23.0175,63000.0
2012-03-06 14:25:00,29.48,29.49,29.46,29.47,68100.0,23.0175,23.0253,23.0019,23.0097,68100.0
2012-03-06 14:30:00,29.47,29.48,29.44,29.46,160600.0,23.0097,23.0175,22.9863,23.0019,160600.0
2012-03-06 14:35:00,29.46,29.47,29.44,29.46,61000.0,23.0019,23.0097,22.9863,23.0019,61000.0
2012-03-06 14:40:00,29.46,29.47,29.45,29.46,99700.0,23.0019,23.0097,22.9941,23.0019,99700.0
2012-03-06 14:45:00,29.45,29.46,29.45,29.46,74600.0,22.9941,23.0019,22.9941,23.0019,74600.0
2012-03-06 14:50:00,29.46,29.47,29.45,29.46,77900.0,23.0019,23.0097,22.9941,23.0019,77900.0
2012-03-06 14:55:00,29.46,29.47,29.41,29.41,148600.0,23.0019,23.0097,22.9629,22.9629,148600.0
2012-03-06 15:00:00,29.41,29.42,29.4,29.41,73400.0,22.9629,22.9707,22.9551,22.9629,73400.0
2012-03-06 15:05:00,29.42,29.45,29.42,29.45,80800.0,22.9707,22.9941,22.9707,22.9941,80800.0
2012-03-06 15:10:00,29.44,29.46,29.43,29.44,338700.0,22.9863,23.0019,22.9785,22.9863,338700.0
2012-03-06 15:15:00,29.44,29.51,29.44,29.51,101800.0,22.9863,23.041,22.9863,23.041,101800.0
2012-03-06 15:20:00,29.51,29.51,29.49,29.5,143600.0,23.041,23.041,23.0253,23.0331,143600.0
2012-03-06 15:25:00,29.51,29.51,29.5,29.5,43400.0,23.041,23.041,23.0331,23.0331,43400.0
2012-03-06 15:30:00,29.5,29.51,29.43,29.46,184500.0,23.0331,23.041,22.9785,23.0019,184500.0
2012-03-06 15:35:00,29.46,29.47,29.45,29.45,103800.0,23.0019,23.0097,22.9941,22.9941,103800.0
2012-03-06 15:40:00,29.46,29.46,29.43,29.43,125400.0,23.0019,23.0019,22.9785,22.9785,125400.0
2012-03-06 15:45:00,29.43,29.47,29.42,29.46,202600.0,22.9785,23.0097,22.9707,23.0019,202600.0
2012-03-06 15:50:00,29.47,29.5,29.45,29.5,304900.0,23.0097,23.0331,22.9941,23.0331,304900.0
2012-03-06 15:55:00,29.5,29.51,29.48,29.5,254200.0,23.0331,23.041,23.0175,23.0331,254200.0
2012-03-07 09:30:00,29.85,29.87,29.75,29.83,144900.0,23.3064,23.322,23.2283,23.2908,144900.0
2012-03-07 09:35:00,29.84,30.13,29.84,30.0,359700.0,23.2986,23.525,23.2986,23.4235,359700.0
2012-03-07 09:40:00,30.01,30.06,29.99,30.0,178600.0,23.4313,23.4704,23.4157,23.4235,178600.0
2012-03-07 09:45:00,30.01,30.05,30.0,30.05,198000.0,23.4313,23.4626,23.4235,23.4626,198000.0
2012-03-07 09:50:00,30.05,30.08,30.02,30.07,107800.0,23.4626,23.486,23.4392,23.4782,107800.0
2012-03-07 09:55:00,30.07,30.11,30.04,30.09,119700.0,23.4782,23.5094,23.4548,23.4938,119700.0
2012-03-07 10:00:00,30.09,30.14,30.04,30.09,85700.0,23.4938,23.5328,23.4548,23.4938,85700.0
2012-03-07 10:05:00,30.09,30.11,30.04,30.07,66700.0,23.4938,23.5094,23.4548,23.4782,66700.0
2012-03-07 10:10:00,30.08,30.15,30.03,30.04,107800.0,23.486,23.5407,23.447,23.4548,107800.0
2012-03-07 10:15:00,30.03,30.07,30.02,30.06,69400.0,23.447,23.4782,23.4392,23.4704,69400.0
2012-03-07 10:20:00,30.06,30.11,30.02,30.03,58100.0,23.4704,23.5094,23.4392,23.447,58100.0
2012-03-07 10:25:00,30.03,30.03,30.0,30.0,63500.0,23.447,23.447,23.4235,23.4235,63500.0
2012-03-07 10:30:00,30.01,30.06,30.01,30.01,85900.0,23.4313,23.4704,23.4313,23.4313,85900.0
2012-03-07 10:35:00,30.0,30.01,30.0,30.0,49100.0,23.4235,23.4313,23.4235,23.4235,49100.0
2012-03-07 10:40:00,30.0,30.02,30.0,30.0,167800.0,23.4235,23.4392,23.4235,23.4235,167800.0
2012-03-07 10:45:00,30.01,30.04,30.0,30.02,89400.0,23.4313,23.4548,23.4235,23.4392,89400.0
2012-03-07 10:50:00,30.02,30.02,30.01,30.02,32600.0,23.4392,23.4392,23.4313,23.4392,32600.0
2012-03-07 10:55:00,30.01,30.04,30.0,30.03,96200.0,23.4313,23.4548,23.4235,23.447,96200.0
2012-03-07 11:00:00,30.04,30.06,30.02,30.03,63100.0,23.4548,23.4704,23.4392,23.447,63100.0
2012-03-07 11:05:00,30.02,30.04,30.01,30.04,39800.0,23.4392,23.4548,23.4313,23.4548,39800.0
2012-03-07 11:10:00,30.04,30.06,30.02,30.05,34600.0,23.4548,23.4704,23.4392,23.4626,34600.0
2012-03-07 11:15:00,30.05,30.1,30.05,30.1,76200.0,23.4626,23.5016,23.4626,23.5016,76200.0
2012-03-07 11:20:00,30.1,30.13,30.09,30.1,148200.0,23.5016,23.525,23.4938,23.5016,148200.0
2012-03-07 11:25:00,30.1,30.11,30.1,30.11,22100.0,23.5016,23.5094,23.5016,23.5094,22100.0
2012-03-07 11:30:00,30.1,30.14,30.1,30.11,109900.0,23.5016,23.5328,23.5016,23.5094,109900.0
2012-03-07 11:35:00,30.11,30.11,30.05,30.06,123600.0,23.5094,23.5094,23.4626,23.4704,123600.0
2012-03-07 11:40:00,30.07,30.08,30.06,30.07,35100.0,23.4782,23.486,23.4704,23.4782,35100.0
2012-03-07 11:45:00,30.07,30.08,30.07,30.08,18600.0,23.4782,23.486,23.4782,23.486,18600.0
2012-03-07 11:50:00,30.07,30.08,30.06,30.07,84300.0,23.4782,23.486,23.4704,23.4782,84300.0
2012-03-07 11:55:00,30.07,30.14,30.07,30.11,68200.0,23.4782,23.5328,23.4782,23.5094,68200.0
2012-03-07 12:00:00,30.11,30.13,30.1,30.11,31300.0,23.5094,23.525,23.5016,23.5094,31300.0
2012-03-07 12:05:00,30.1,30.11,30.1,30.1,86200.0,23.5016,23.5094,23.5016,23.5016,86200.0
2012-03-07 12:10:00,30.11,30.11,30.1,30.11,40000.0,23.5094,23.5094,23.5016,23.5094,40000.0
2012-03-07 12:15:00,30.11,30.14,30.1,30.12,86500.0,23.5094,23.5328,23.5016,23.5172,86500.0
2012-03-07 12:20:00,30.11,30.12,30.11,30.11,9800.0,23.5094,23.5172,23.5094,23.5094,9800.0
2012-03-07 12:25:00,30.11,30.18,30.11,30.17,63200.0,23.5094,23.5641,23.5094,23.5563,63200.0
2012-03-07 12:30:00,30.17,30.18,30.13,30.13,40600.0,23.5563,23.5641,23.525,23.525,40600.0
2012-03-07 12:35:00,30.13,30.13,30.11,30.11,24900.0,23.525,23.525,23.5094,23.5094,24900.0
2012-03-07 12:40:00,30.12,30.19,30.11,30.19,141800.0,23.5172,23.5719,23.5094,23.5719,141800.0
2012-03-07 12:45:00,30.19,30.29,30.19,30.29,71400.0,23.5719,23.65,23.5719,23.65,71400.0
2012-03-07 12:50:00,30.29,30.36,30.26,30.36,55500.0,23.65,23.7046,23.6265,23.7046,55500.0
2012-03-07 12:55:00,30.36,30.43,30.35,30.41,144200.0,23.7046,23.7593,23.6968,23.7437,144200.0
2012-03-07 13:00:00,30.41,30.46,30.37,30.4,123900.0,23.7437,23.7827,23.7124,23.7359,123900.0
2012-03-07 13:05:00,30.4,30.44,30.33,30.33,67500.0,23.7359,23.7671,23.6812,23.6812,67500.0
2012-03-07 13:10:00,30.32,30.36,30.26,30.28,112000.0,23.6734,23.7046,23.6265,23.6422,112000.0
2012-03-07 13:15:00,30.28,30.44,30.27,30.43,158500.0,23.6422,23.7671,23.6344,23.7593,158500.0
2012-03-07 13:20:00,30.43,30.62,30.43,30.57,167500.0,23.7593,23.9076,23.7593,23.8686,167500.0
2012-03-07 13:25:00,30.57,30.59,30.46,30.46,173400.0,23.8686,23.8842,23.7827,23.7827,173400.0
2012-03-07 13:30:00,30.46,30.52,30.45,30.5,91100.0,23.7827,23.8295,23.7749,23.8139,91100.0
2012-03-07 13:35:00,30.5,30.57,30.5,30.51,93900.0,23.8139,23.8686,23.8139,23.8217,93900.0
2012-03-07 13:40:00,30.51,30.53,30.44,30.44,71900.0,23.8217,23.8374,23.7671,23.7671,71900.0
2012-03-07 13:45:00,30.45,30.49,30.44,30.48,37100.0,23.7749,23.8061,23.7671,23.7983,37100.0
2012-03-07 13:50:00,30.48,30.49,30.41,30.42,51500.0,23.7983,23.8061,23.7437,23.7515,51500.0
2012-03-07 13:55:00,30.42,30.48,30.4,30.44,73400.0,23.7515,23.7983,23.7359,23.7671,73400.0
2012-03-07 14:00:00,30.44,30.49,30.43,30.45,56000.0,23.7671,23.8061,23.7593,23.7749,56000.0
2012-03-07 14:05:00,30.44,30.44,30.4,30.4,36800.0,23.7671,23.7671,23.7359,23.7359,36800.0
2012-03-07 14:10:00,30.41,30.41,30.38,30.4,53800.0,23.7437,23.7437,23.7202,23.7359,53800.0
2012-03-07 14:15:00,30.41,30.48,30.41,30.45,152600.0,23.7437,23.7983,23.7437,23.7749,152600.0
2012-03-07 14:20:00,30.45,30.51,30.45,30.51,100200.0,23.7749,23.8217,23.7749,23.8217,100200.0
2012-03-07 14:25:00,30.51,30.51,30.47,30.48,112000.0,23.8217,23.8217,23.7905,23.7983,112000.0
2012-03-07 14:30:00,30.48,30.49,30.47,30.48,56200.0,23.7983,23.8061,23.7905,23.7983,56200.0
2012-03-07 14:35:00,30.48,30.48,30.43,30.45,69800.0,23.7983,23.7983,23.7593,23.7749,69800.0
2012-03-07 14:40:00,30.45,30.45,30.41,30.44,73200.0,23.7749,23.7749,23.7437,23.7671,73200.0
2012-03-07 14:45:00,30.44,30.49,30.44,30.48,61200.0,23.7671,23.8061,23.7671,23.7983,61200.0
2012-03-07 14:50:00,30.47,30.51,30.46,30.51,67700.0,23.7905,23.8217,23.7827,23.8217,67700.0
2012-03-07 14:55:00,30.51,30.51,30.5,30.51,16500.0,23.8217,23.8217,23.8139,23.8217,16500.0
2012-03-07 15:00:00,30.5,30.52,30.5,30.5,73900.0,23.8139,23.8295,23.8139,23.8139,73900.0
2012-03-07 15:05:00,30.5,30.52,30.49,30.52,115600.0,23.8139,23.8295,23.8061,23.8295,115600.0
2012-03-07 15:10:00,30.51,30.52,30.5,30.51,59100.0,23.8217,23.8295,23.8139,23.8217,59100.0
2012-03-07 15:15:00,30.51,30.52,30.5,30.51,80200.0,23.8217,23.8295,23.8139,23.8217,80200.0
2012-03-07 15:20:00,30.51,30.55,30.5,30.51,138200.0,23.8217,23.853,23.8139,23.8217,138200.0
2012-03-07 15:25:00,30.5,30.52,30.49,30.51,65500.0,23.8139,23.8295,23.8061,23.8217,65500.0
2012-03-07 15:30:00,30.51,30.55,30.5,30.55,154300.0,23.8217,23.853,23.8139,23.853,154300.0
2012-03-07 15:35:00,30.55,30.57,30.54,30.55,190100.0,23.853,23.8686,23.8452,23.853,190100.0
2012-03-07 15:40:00,30.54,30.54,30.48,30.5,284900.0,23.8452,23.8452,23.7983,23.8139,284900.0
2012-03-07 15:45:00,30.5,30.51,30.46,30.46,216000.0,23.8139,23.8217,23.7827,23.7827,216000.0
2012-03-07 15:50:00,30.46,30.49,30.45,30.45,246900.0,23.7827,23.8061,23.7749,23.7749,246900.0
2012-03-07 15:55:00,30.45,30.46,30.43,30.43,289900.0,23.7749,23.7827,23.7593,23.7593,289900.0
2012-03-08 09:30:00,30.62,30.94,30.52,30.92,206500.0,23.9076,24.1575,23.8295,24.1419,206500.0
2012-03-08 09:35:00,30.85,31.05,30.84,31.05,206200.0,24.0872,24.2434,24.0794,24.2434,206200.0
2012-03-08 09:40:00,31.05,31.12,31.01,31.11,181300.0,24.2434,24.298,24.2121,24.2902,181300.0
2012-03-08 09:45:00,31.11,31.21,31.04,31.07,182900.0,24.2902,24.3683,24.2356,24.259,182900.0
2012-03-08 09:50:00,31.07,31.08,30.98,31.0,146400.0,24.259,24.2668,24.1887,24.2043,146400.0
2012-03-08 09:55:00,31.0,31.01,30.94,30.95,98800.0,24.2043,24.2121,24.1575,24.1653,98800.0
2012-03-08 10:00:00,30.94,30.95,30.81,30.86,192700.0,24.1575,24.1653,24.056,24.095,192700.0
2012-03-08 10:05:00,30.86,30.87,30.83,30.84,89400.0,24.095,24.1028,24.0716,24.0794,89400.0
2012-03-08 10:10:00,30.84,30.84,30.77,30.78,88700.0,24.0794,24.0794,24.0247,24.0326,88700.0
2012-03-08 10:15:00,30.78,30.85,30.77,30.84,69300.0,24.0326,24.0872,24.0247,24.0794,69300.0
2012-03-08 10:20:00,30.84,30.85,30.82,30.85,138400.0,24.0794,24.0872,24.0638,24.0872,138400.0
2012-03-08 10:25:00,30.84,30.9,30.83,30.85,71000.0,24.0794,24.1262,24.0716,24.0872,71000.0
2012-03-08 10:30:00,30.86,30.93,30.86,30.89,58800.0,24.095,24.1497,24.095,24.1184,58800.0
2012-03-08 10:35:00,30.88,30.89,30.85,30.87,26000.0,24.1106,24.1184,24.0872,24.1028,26000.0
2012-03-08 10:40:00,30.86,30.87,30.8,30.81,49900.0,24.095,24.1028,24.0482,24.056,49900.0
2012-03-08 10:45:00,30.81,30.87,30.81,30.84,95600.0,24.056,24.1028,24.056,24.0794,95600.0
2012-03-08 10:50:00,30.84,30.86,30.83,30.85,39800.0,24.0794,24.095,24.0716,24.0872,39800.0
2012-03-08 10:55:00,30.86,30.87,30.84,30.86,64900.0,24.095,24.1028,24.0794,24.095,64900.0
2012-03-08 11:00:00,30.86,30.86,30.84,30.85,32300.0,24.095,24.095,24.0794,24.0872,32300.0
2012-03-08 11:05:00,30.84,30.85,30.81,30.84,59200.0,24.0794,24.0872,24.056,24.0794,59200.0
2012-03-08 11:10:00,30.84,30.88,30.82,30.84,77700.0,24.0794,24.1106,24.0638,24.0794,77700.0
2012-03-08 11:15:00,30.84,30.9,30.84,30.88,113600.0,24.0794,24.1262,24.0794,24.1106,113600.0
2012-03-08 11:20:00,30.88,30.91,30.84,30.9,121400.0,24.1106,24.1341,24.0794,24.1262,121400.0
2012-03-08 11:25:00,30.9,30.92,30.86,30.87,51900.0,24.1262,24.1419,24.095,24.1028,51900.0
2012-03-08 11:30:00,30.87,30.92,30.84,30.88,66200.0,24.1028,24.1419,24.0794,24.1106,66200.0
2012-03-08 11:35:00,30.89,30.91,30.84,30.84,58100.0,24.1184,24.1341,24.0794,24.0794,58100.0
2012-03-08 11:40:00,30.84,30.86,30.82,30.84,46500.0,24.0794,24.095,24.0638,24.0794,46500.0
2012-03-08 11:45:00,30.84,30.9,30.83,30.86,51700.0,24.0794,24.1262,24.0716,24.095,51700.0
2012-03-08 11:50:00,30.86,30.94,30.86,30.94,31800.0,24.095,24.1575,24.095,24.1575,31800.0
2012-03-08 11:55:00,30.93,30.95,30.85,30.85,76500.0,24.1497,24.1653,24.0872,24.0872,76500.0
2012-03-08 12:00:00,30.85,30.9,30.85,30.89,19600.0,24.0872,24.1262,24.0872,24.1184,19600.0
2012-03-08 12:05:00,30.89,30.91,30.86,30.91,38600.0,24.1184,24.1341,24.095,24.1341,38600.0
2012-03-08 12:10:00,30.91,30.96,30.85,30.86,57400.0,24.1341,24.1731,24.0872,24.095,57400.0
2012-03-08 12:15:00,30.87,30.89,30.82,30.84,42500.0,24.1028,24.1184,24.0638,24.0794,42500.0
2012-03-08 12:20:00,30.84,30.85,30.81,30.84,43200.0,24.0794,24.0872,24.056,24.0794,43200.0
2012-03-08 12:25:00,30.84,30.85,30.79,30.85,43400.0,24.0794,24.0872,24.0404,24.0872,43400.0
2012-03-08 12:30:00,30.84,30.88,30.84,30.87,31500.0,24.0794,24.1106,24.0794,24.1028,31500.0
2012-03-08 12:35:00,30.87,30.87,30.84,30.85,23900.0,24.1028,24.1028,24.0794,24.0872,23900.0
2012-03-08 12:40:00,30.84,30.86,30.84,30.84,29800.0,24.0794,24.095,24.0794,24.0794,29800.0
2012-03-08 12:45:00,30.85,30.87,30.84,30.86,67700.0,24.0872,24.1028,24.0794,24.095,67700.0
2012-03-08 12:50:00,30.86,30.87,30.82,30.84,26700.0,24.095,24.1028,24.0638,24.0794,26700.0
2012-03-08 12:55:00,30.85,30.85,30.8,30.82,24600.0,24.0872,24.0872,24.0482,24.0638,24600.0
2012-03-08 13:00:00,30.82,30.82,30.75,30.77,65500.0,24.0638,24.0638,24.0091,24.0247,65500.0
2012-03-08 13:05:00,30.77,30.78,30.75,30.76,43600.0,24.0247,24.0326,24.0091,24.0169,43600.0
2012-03-08 13:10:00,30.76,30.78,30.76,30.77,43800.0,24.0169,24.0326,24.0169,24.0247,43800.0
2012-03-08 13:15:00,30.77,30.77,30.76,30.76,56500.0,24.0247,24.0247,24.0169,24.0169,56500.0
2012-03-08 13:20:00,30.76,30.76,30.72,30.74,65500.0,24.0169,24.0169,23.9857,24.0013,65500.0
2012-03-08 13:25:00,30.74,30.75,30.73,30.74,20300.0,24.0013,24.0091,23.9935,24.0013,20300.0
2012-03-08 13:30:00,30.74,30.74,30.69,30.7,48500.0,24.0013,24.0013,23.9623,23.9701,48500.0
2012-03-08 13:35:00,30.7,30.71,30.69,30.69,38300.0,23.9701,23.9779,23.9623,23.9623,38300.0
2012-03-08 13:40:00,30.7,30.76,30.69,30.75,58600.0,23.9701,24.0169,23.9623,24.0091,58600.0
2012-03-08 13:45:00,30.76,30.77,30.75,30.76,38500.0,24.0169,24.0247,24.0091,24.0169,38500.0
2012-03-08 13:50:00,30.75,30.76,30.72,30.72,92300.0,24.0091,24.0169,23.9857,23.9857,92300.0
2012-03-08 13:55:00,30.72,30.79,30.71,30.72,65800.0,23.9857,24.0404,23.9779,23.9857,65800.0
2012-03-08 14:00:00,30.71,30.71,30.67,30.67,29100.0,23.9779,23.9779,23.9467,23.9467,29100.0
2012-03-08 14:05:00,30.67,30.7,30.64,30.68,51700.0,23.9467,23.9701,23.9232,23.9545,51700.0
2012-03-08 14:10:00,30.68,30.69,30.63,30.63,41900.0,23.9545,23.9623,23.9154,23.9154,41900.0
2012-03-08 14:15:00,30.64,30.7,30.63,30.69,37500.0,23.9232,23.9701,23.9154,23.9623,37500.0
2012-03-08 14:20:00,30.68,30.7,30.66,30.7,26200.0,23.9545,23.9701,23.9389,23.9701,26200.0
2012-03-08 14:25:00,30.7,30.71,30.63,30.64,39900.0,23.9701,23.9779,23.9154,23.9232,39900.0
2012-03-08 14:30:00,30.65,30.65,30.59,30.6,44600.0,23.931,23.931,23.8842,23.892,44600.0
2012-03-08 14:35:00,30.59,30.64,30.58,30.64,61200.0,23.8842,23.9232,23.8764,23.9232,61200.0
2012-03-08 14:40:00,30.64,30.75,30.64,30.74,39600.0,23.9232,24.0091,23.9232,24.0013,39600.0
2012-03-08 14:45:00,30.73,30.76,30.72,30.72,40600.0,23.9935,24.0169,23.9857,23.9857,40600.0
2012-03-08 14:50:00,30.73,30.79,30.7,30.78,82900.0,23.9935,24.0404,23.9701,24.0326,82900.0
2012-03-08 14:55:00,30.79,30.84,30.73,30.8,69500.0,24.0404,24.0794,23.9935,24.0482,69500.0
2012-03-08 15:00:00,30.8,30.8,30.69,30.73,85200.0,24.0482,24.0482,23.9623,23.9935,85200.0
2012-03-08 15:05:00,30.73,30.84,30.73,30.83,70600.0,23.9935,24.0794,23.9935,24.0716,70600.0
2012-03-08 15:10:00,30.84,30.93,30.84,30.9,73400.0,24.0794,24.1497,24.0794,24.1262,73400.0
2012-03-08 15:15:00,30.9,30.98,30.9,30.96,111800.0,24.1262,24.1887,24.1262,24.1731,111800.0
2012-03-08 15:20:00,30.96,31.02,30.96,31.01,104200.0,24.1731,24.2199,24.1731,24.2121,104200.0
2012-03-08 15:25:00,31.01,31.07,30.98,31.02,138500.0,24.2121,24.259,24.1887,24.2199,138500.0
2012-03-08 15:30:00,31.01,31.02,30.98,31.01,91800.0,24.2121,24.2199,24.1887,24.2121,91800.0
2012-03-08 15:35:00,31.0,31.01,30.99,31.0,109300.0,24.2043,24.2121,24.1965,24.2043,109300.0
2012-03-08 15:40:00,31.0,31.01,30.95,30.96,183700.0,24.2043,24.2121,24.1653,24.1731,183700.0
2012-03-08 15:45:00,30.95,30.96,30.89,30.89,142600.0,24.1653,24.1731,24.1184,24.1184,142600.0
2012-03-08 15:50:00,30.89,30.96,30.87,30.93,154100.0,24.1184,24.1731,24.1028,24.1497,154100.0
2012-03-08 15:55:00,30.92,30.96,30.9,30.94,332400.0,24.1419,24.1731,24.1262,24.1575,332400.0
2012-03-09 09:30:00,31.23,31.42,31.05,31.28,578600.0,24.3839,24.5323,24.2434,24.4229,578600.0
2012-03-09 09:35:00,31.31,31.85,31.31,31.68,658200.0,24.4464,24.868,24.4464,24.7353,658200.0
2012-03-09 09:40:00,31.68,32.08,31.65,32.0,455700.0,24.7353,25.0476,24.7118,24.9851,455700.0
2012-03-09 09:45:00,32.0,32.05,31.7,31.7,357800.0,24.9851,25.0241,24.7509,24.7509,357800.0
2012-03-09 09:50:00,31.69,31.76,31.46,31.55,340200.0,24.7431,24.7977,24.5635,24.6338,340200.0
2012-03-09 09:55:00,31.54,31.55,31.11,31.15,345700.0,24.6259,24.6338,24.2902,24.3214,345700.0
2012-03-09 10:00:00,31.16,31.44,31.15,31.41,279500.0,24.3292,24.5479,24.3214,24.5244,279500.0
2012-03-09 10:05:00,31.41,31.55,31.32,31.5,169700.0,24.5244,24.6338,24.4542,24.5947,169700.0
2012-03-09 10:10:00,31.5,31.55,31.06,31.11,433700.0,24.5947,24.6338,24.2512,24.2902,433700.0
2012-03-09 10:15:00,31.11,31.26,31.1,31.24,173500.0,24.2902,24.4073,24.2824,24.3917,173500.0
2012-03-09 10:20:00,31.24,31.33,31.18,31.26,95700.0,24.3917,24.462,24.3449,24.4073,95700.0
2012-03-09 10:25:00,31.25,31.26,31.1,31.18,161800.0,24.3995,24.4073,24.2824,24.3449,161800.0
2012-03-09 10:30:00,31.18,31.25,31.01,31.08,194500.0,24.3449,24.3995,24.2121,24.2668,194500.0
2012-03-09 10:35:00,31.09,31.18,31.08,31.12,109000.0,24.2746,24.3449,24.2668,24.298,109000.0
2012-03-09 10:40:00,31.11,31.11,30.79,30.8,295000.0,24.2902,24.2902,24.0404,24.0482,295000.0
2012-03-09 10:45:00,30.8,30.9,30.69,30.75,201000.0,24.0482,24.1262,23.9623,24.0091,201000.0
2012-03-09 10:50:00,30.75,30.93,30.7,30.89,121600.0,24.0091,24.1497,23.9701,24.1184,121600.0
2012-03-09 10:55:00,30.89,30.96,30.83,30.88,72000.0,24.1184,24.1731,24.0716,24.1106,72000.0
2012-03-09 11:00:00,30.87,30.93,30.8,30.81,71700.0,24.1028,24.1497,24.0482,24.056,71700.0
2012-03-09 11:05:00,30.81,30.83,30.65,30.66,127700.0,24.056,24.0716,23.931,23.9389,127700.0
2012-03-09 11:10:00,30.65,30.82,30.64,30.68,174500.0,23.931,24.0638,23.9232,23.9545,174500.0
2012-03-09 11:15:00,30.67,30.79,30.67,30.73,75900.0,23.9467,24.0404,23.9467,23.9935,75900.0
2012-03-09 11:20:00,30.72,30.75,30.66,30.66,50900.0,23.9857,24.0091,23.9389,23.9389,50900.0
2012-03-09 11:25:00,30.65,30.66,30.58,30.59,95100.0,23.931,23.9389,23.8764,23.8842,95100.0
2012-03-09 11:30:00,30.59,30.61,30.51,30.54,138600.0,23.8842,23.8998,23.8217,23.8452,138600.0
2012-03-09 11:35:00,30.54,30.58,30.38,30.44,157100.0,23.8452,23.8764,23.7202,23.7671,157100.0
2012-03-09 11:40:00,30.44,30.53,30.32,30.37,125600.0,23.7671,23.8374,23.6734,23.7124,125600.0
2012-03-09 11:45:00,30.35,30.52,30.3,30.31,127200.0,23.6968,23.8295,23.6578,23.6656,127200.0
2012-03-09 11:50:00,30.31,30.51,30.31,30.41,128500.0,23.6656,23.8217,23.6656,23.7437,128500.0
2012-03-09 11:55:00,30.41,30.43,30.37,30.4,116500.0,23.7437,23.7593,23.7124,23.7359,116500.0
2012-03-09 12:00:00,30.4,30.44,30.35,30.4,74300.0,23.7359,23.7671,23.6968,23.7359,74300.0
2012-03-09 12:05:00,30.41,30.47,30.34,30.47,64400.0,23.7437,23.7905,23.689,23.7905,64400.0
2012-03-09 12:10:00,30.47,30.53,30.38,30.41,95300.0,23.7905,23.8374,23.7202,23.7437,95300.0
2012-03-09 12:15:00,30.41,30.42,30.29,30.3,107200.0,23.7437,23.7515,23.65,23.6578,107200.0
2012-03-09 12:20:00,30.29,30.38,30.26,30.38,88600.0,23.65,23.7202,23.6265,23.7202,88600.0
2012-03-09 12:25:00,30.38,30.4,30.31,30.32,52400.0,23.7202,23.7359,23.6656,23.6734,52400.0
2012-03-09 12:30:00,30.32,30.5,30.32,30.5,141900.0,23.6734,23.8139,23.6734,23.8139,141900.0
2012-03-09 12:35:00,30.5,30.51,30.41,30.46,82500.0,23.8139,23.8217,23.7437,23.7827,82500.0
2012-03-09 12:40:00,30.46,30.52,30.4,30.4,87000.0,23.7827,23.8295,23.7359,23.7359,87000.0
2012-03-09 12:45:00,30.4,30.43,30.4,30.42,57100.0,23.7359,23.7593,23.7359,23.7515,57100.0
2012-03-09 12:50:00,30.42,30.5,30.4,30.5,29900.0,23.7515,23.8139,23.7359,23.8139,29900.0
2012-03-09 12:55:00,30.5,30.52,30.45,30.52,49200.0,23.8139,23.8295,23.7749,23.8295,49200.0
2012-03-09 13:00:00,30.52,30.52,30.5,30.5,33500.0,23.8295,23.8295,23.8139,23.8139,33500.0
2012-03-09 13:05:00,30.5,30.56,30.5,30.5,92400.0,23.8139,23.8608,23.8139,23.8139,92400.0
2012-03-09 13:10:00,30.5,30.5,30.44,30.5,78300.0,23.8139,23.8139,23.7671,23.8139,78300.0
2012-03-09 13:15:00,30.5,30.56,30.49,30.55,100700.0,23.8139,23.8608,23.8061,23.853,100700.0
2012-03-09 13:20:00,30.55,30.58,30.51,30.52,144200.0,23.853,23.8764,23.8217,23.8295,144200.0
2012-03-09 13:25:00,30.52,30.53,30.48,30.49,21800.0,23.8295,23.8374,23.7983,23.8061,21800.0
2012-03-09 13:30:00,30.49,30.5,30.45,30.45,32500.0,23.8061,23.8139,23.7749,23.7749,32500.0
2012-03-09 13:35:00,30.45,30.46,30.36,30.37,34600.0,23.7749,23.7827,23.7046,23.7124,34600.0
2012-03-09 13:40:00,30.38,30.42,30.37,30.42,25700.0,23.7202,23.7515,23.7124,23.7515,25700.0
2012-03-09 13:45:00,30.42,30.44,30.41,30.44,26900.0,23.7515,23.7671,23.7437,23.7671,26900.0
2012-03-09 13:50:00,30.43,30.45,30.4,30.4,27200.0,23.7593,23.7749,23.7359,23.7359,27200.0
2012-03-09 13:55:00,30.4,30.47,30.4,30.46,46300.0,23.7359,23.7905,23.7359,23.7827,46300.0
2012-03-09 14:00:00,30.47,30.48,30.46,30.48,14600.0,23.7905,23.7983,23.7827,23.7983,14600.0
2012-03-09 14:05:00,30.47,30.48,30.34,30.36,51900.0,23.7905,23.7983,23.689,23.7046,51900.0
2012-03-09 14:10:00,30.36,30.41,30.36,30.4,47800.0,23.7046,23.7437,23.7046,23.7359,47800.0
2012-03-09 14:15:00,30.4,30.4,30.37,30.37,17900.0,23.7359,23.7359,23.7124,23.7124,17900.0
2012-03-09 14:20:00,30.37,30.38,30.37,30.38,11000.0,23.7124,23.7202,23.7124,23.7202,11000.0
2012-03-09 14:25:00,30.38,30.4,30.37,30.38,34900.0,23.7202,23.7359,23.7124,23.7202,34900.0
2012-03-09 14:30:00,30.38,30.4,30.35,30.39,39800.0,23.7202,23.7359,23.6968,23.728,39800.0
2012-03-09 14:35:00,30.39,30.48,30.39,30.47,61200.0,23.728,23.7983,23.728,23.7905,61200.0
2012-03-09 14:40:00,30.48,30.53,30.41,30.42,87900.0,23.7983,23.8374,23.7437,23.7515,87900.0
2012-03-09 14:45:00,30.42,30.5,30.41,30.5,56800.0,23.7515,23.8139,23.7437,23.8139,56800.0
2012-03-09 14:50:00,30.5,30.5,30.4,30.43,107100.0,23.8139,23.8139,23.7359,23.7593,107100.0
2012-03-09 14:55:00,30.43,30.49,30.42,30.48,120200.0,23.7593,23.8061,23.7515,23.7983,120200.0
2012-03-09 15:00:00,30.48,30.52,30.47,30.52,75100.0,23.7983,23.8295,23.7905,23.8295,75100.0
2012-03-09 15:05:00,30.52,30.53,30.49,30.5,81900.0,23.8295,23.8374,23.8061,23.8139,81900.0
2012-03-09 15:10:00,30.5,30.57,30.49,30.57,132400.0,23.8139,23.8686,23.8061,23.8686,132400.0
2012-03-09 15:15:00,30.56,30.57,30.56,30.57,29000.0,23.8608,23.8686,23.8608,23.8686,29000.0
2012-03-09 15:20:00,30.56,30.57,30.5,30.5,99600.0,23.8608,23.8686,23.8139,23.8139,99600.0
2012-03-09 15:25:00,30.5,30.53,30.45,30.46,76700.0,23.8139,23.8374,23.7749,23.7827,76700.0
2012-03-09 15:30:00,30.46,30.6,30.45,30.53,187800.0,23.7827,23.892,23.7749,23.8374,187800.0
2012-03-09 15:35:00,30.53,30.6,30.52,30.57,172600.0,23.8374,23.892,23.8295,23.8686,172600.0
2012-03-09 15:40:00,30.56,30.58,30.55,30.58,60500.0,23.8608,23.8764,23.853,23.8764,60500.0
2012-03-09 15:45:00,30.58,30.62,30.54,30.55,151300.0,23.8764,23.9076,23.8452,23.853,151300.0
2012-03-09 15:50:00,30.55,30.6,30.54,30.57,210000.0,23.853,23.892,23.8452,23.8686,210000.0
2012-03-09 15:55:00,30.56,30.67,30.54,30.58,576900.0,23.8608,23.9467,23.8452,23.8764,576900.0
2012-03-12 09:30:00,31.34,31.37,30.94,31.03,203800.0,24.4698,24.4932,24.1575,24.2277,203800.0
2012-03-12 09:35:00,31.03,31.19,31.01,31.15,100200.0,24.2277,24.3527,24.2121,24.3214,100200.0
2012-03-12 09:40:00,31.15,31.29,31.12,31.29,120700.0,24.3214,24.4308,24.298,24.4308,120700.0
2012-03-12 09:45:00,31.29,31.31,31.14,31.15,97700.0,24.4308,24.4464,24.3136,24.3214,97700.0
2012-03-12 09:50:00,31.14,31.25,31.09,31.25,60000.0,24.3136,24.3995,24.2746,24.3995,60000.0
2012-03-12 09:55:00,31.25,31.31,31.2,31.21,67400.0,24.3995,24.4464,24.3605,24.3683,67400.0
2012-03-12 10:00:00,31.21,31.23,31.04,31.04,71400.0,24.3683,24.3839,24.2356,24.2356,71400.0
2012-03-12 10:05:00,31.04,31.15,31.04,31.12,92200.0,24.2356,24.3214,24.2356,24.298,92200.0
2012-03-12 10:10:00,31.13,31.13,31.03,31.13,87300.0,24.3058,24.3058,24.2277,24.3058,87300.0
2012-03-12 10:15:00,31.13,31.21,31.13,31.2,74500.0,24.3058,24.3683,24.3058,24.3605,74500.0
2012-03-12 10:20:00,31.19,31.2,31.12,31.13,75800.0,24.3527,24.3605,24.298,24.3058,75800.0
2012-03-12 10:25:00,31.13,31.13,31.08,31.11,80900.0,24.3058,24.3058,24.2668,24.2902,80900.0
2012-03-12 10:30:00,31.11,31.15,31.1,31.15,92900.0,24.2902,24.3214,24.2824,24.3214,92900.0
2012-03-12 10:35:00,31.15,31.16,31.11,31.11,104200.0,24.3214,24.3292,24.2902,24.2902,104200.0
2012-03-12 10:40:00,31.11,31.13,31.05,31.13,58100.0,24.2902,24.3058,24.2434,24.3058,58100.0
2012-03-12 10:45:00,31.13,31.13,31.09,31.11,61300.0,24.3058,24.3058,24.2746,24.2902,61300.0
2012-03-12 10:50:00,31.1,31.2,31.1,31.14,61600.0,24.2824,24.3605,24.2824,24.3136,61600.0
2012-03-12 10:55:00,31.14,31.14,31.09,31.13,41300.0,24.3136,24.3136,24.2746,24.3058,41300.0
2012-03-12 11:00:00,31.12,31.19,31.11,31.13,86200.0,24.298,24.3527,24.2902,24.3058,86200.0
2012-03-12 11:05:00,31.12,31.13,31.07,31.07,63000.0,24.298,24.3058,24.259,24.259,63000.0
2012-03-12 11:10:00,31.07,31.18,31.07,31.18,98800.0,24.259,24.3449,24.259,24.3449,98800.0
2012-03-12 11:15:00,31.18,31.19,31.13,31.14,41600.0,24.3449,24.3527,24.3058,24.3136,41600.0
2012-03-12 11:20:00,31.13,31.13,30.99,31.05,164800.0,24.3058,24.3058,24.1965,24.2434,164800.0
2012-03-12 11:25:00,31.05,31.12,31.05,31.11,44800.0,24.2434,24.298,24.2434,24.2902,44800.0
2012-03-12 11:30:00,31.1,31.11,31.06,31.06,52600.0,24.2824,24.2902,24.2512,24.2512,52600.0
2012-03-12 11:35:00,31.06,31.06,31.0,31.01,56800.0,24.2512,24.2512,24.2043,24.2121,56800.0
2012-03-12 11:40:00,31.02,31.06,31.01,31.05,33800.0,24.2199,24.2512,24.2121,24.2434,33800.0
2012-03-12 11:45:00,31.05,31.07,31.04,31.06,54500.0,24.2434,24.259,24.2356,24.2512,54500.0
2012-03-12 11:50:00,31.06,31.07,31.02,31.02,34600.0,24.2512,24.259,24.2199,24.2199,34600.0
2012-03-12 11:55:00,31.02,31.05,30.99,31.02,84100.0,24.2199,24.2434,24.1965,24.2199,84100.0
2012-03-12 12:00:00,31.02,31.04,30.97,30.97,67600.0,24.2199,24.2356,24.1809,24.1809,67600.0
2012-03-12 12:05:00,30.97,31.0,30.96,31.0,32500.0,24.1809,24.2043,24.1731,24.2043,32500.0
2012-03-12 12:10:00,31.0,31.03,31.0,31.02,62300.0,24.2043,24.2277,24.2043,24.2199,62300.0
2012-03-12 12:15:00,31.02,31.05,31.01,31.01,62400.0,24.2199,24.2434,24.2121,24.2121,62400.0
2012-03-12 12:20:00,31.01,31.02,30.99,31.01,51800.0,24.2121,24.2199,24.1965,24.2121,51800.0
2012-03-12 12:25:00,31.01,31.02,30.98,30.99,68800.0,24.2121,24.2199,24.1887,24.1965,68800.0
2012-03-12 12:30:00,30.99,31.0,30.96,30.98,29500.0,24.1965,24.2043,24.1731,24.1887,29500.0
2012-03-12 12:35:00,30.98,31.01,30.98,31.0,22200.0,24.1887,24.2121,24.1887,24.2043,22200.0
2012-03-12 12:40:00,30.99,31.02,30.99,31.01,128500.0,24.1965,24.2199,24.1965,24.2121,128500.0
2012-03-12 12:45:00,31.0,31.01,30.97,30.98,41400.0,24.2043,24.2121,24.1809,24.1887,41400.0
2012-03-12 12:50:00,30.99,30.99,30.97,30.98,11500.0,24.1965,24.1965,24.1809,24.1887,11500.0
2012-03-12 12:55:00,30.99,31.0,30.98,31.0,51800.0,24.1965,24.2043,24.1887,24.2043,51800.0
2012-03-12 13:00:00,30.99,31.06,30.98,31.03,83400.0,24.1965,24.2512,24.1887,24.2277,83400.0
2012-03-12 13:05:00,31.02,31.02,30.99,31.01,39500.0,24.2199,24.2199,24.1965,24.2121,39500.0
2012-03-12 13:10:00,31.0,31.02,30.99,31.0,44200.0,24.2043,24.2199,24.1965,24.2043,44200.0
2012-03-12 13:15:00,31.0,31.03,30.99,31.03,13200.0,24.2043,24.2277,24.1965,24.2277,13200.0
2012-03-12 13:20:00,31.02,31.03,31.0,31.03,42400.0,24.2199,24.2277,24.2043,24.2277,42400.0
2012-03-12 13:25:00,31.02,31.03,30.99,31.0,12200.0,24.2199,24.2277,24.1965,24.2043,12200.0
2012-03-12 13:30:00,31.0,31.01,31.0,31.0,47400.0,24.2043,24.2121,24.2043,24.2043,47400.0
2012-03-12 13:35:00,31.0,31.09,31.0,31.03,70500.0,24.2043,24.2746,24.2043,24.2277,70500.0
2012-03-12 13:40:00,31.02,31.08,31.02,31.08,59300.0,24.2199,24.2668,24.2199,24.2668,59300.0
2012-03-12 13:45:00,31.08,31.11,31.05,31.05,34600.0,24.2668,24.2902,24.2434,24.2434,34600.0
2012-03-12 13:50:00,31.05,31.12,31.05,31.11,34900.0,24.2434,24.298,24.2434,24.2902,34900.0
2012-03-12 13:55:00,31.12,31.12,31.05,31.06,66700.0,24.298,24.298,24.2434,24.2512,66700.0
2012-03-12 14:00:00,31.05,31.06,31.05,31.05,22300.0,24.2434,24.2512,24.2434,24.2434,22300.0
2012-03-12 14:05:00,31.05,31.06,31.05,31.05,12400.0,24.2434,24.2512,24.2434,24.2434,12400.0
2012-03-12 14:10:00,31.05,31.11,31.05,31.06,72200.0,24.2434,24.2902,24.2434,24.2512,72200.0
2012-03-12 14:15:00,31.06,31.07,31.05,31.06,20900.0,24.2512,24.259,24.2434,24.2512,20900.0
2012-03-12 14:20:00,31.06,31.09,31.05,31.05,62900.0,24.2512,24.2746,24.2434,24.2434,62900.0
2012-03-12 14:25:00,31.05,31.07,31.05,31.05,66600.0,24.2434,24.259,24.2434,24.2434,66600.0
2012-03-12 14:30:00,31.05,31.06,31.01,31.01,192600.0,24.2434,24.2512,24.2121,24.2121,192600.0
2012-03-12 14:35:00,31.01,31.01,30.96,31.0,70100.0,24.2121,24.2121,24.1731,24.2043,70100.0
2012-03-12 14:40:00,31.0,31.0,30.94,30.95,40900.0,24.2043,24.2043,24.1575,24.1653,40900.0
2012-03-12 14:45:00,30.95,30.97,30.91,30.91,61100.0,24.1653,24.1809,24.1341,24.1341,61100.0
2012-03-12 14:50:00,30.92,30.94,30.88,30.91,75000.0,24.1419,24.1575,24.1106,24.1341,75000.0
2012-03-12 14:55:00,30.91,30.98,30.86,30.96,56400.0,24.1341,24.1887,24.095,24.1731,56400.0
2012-03-12 15:00:00,30.96,30.97,30.93,30.97,22500.0,24.1731,24.1809,24.1497,24.1809,22500.0
2012-03-12 15:05:00,30.97,30.98,30.82,30.83,103100.0,24.1809,24.1887,24.0638,24.0716,103100.0
2012-03-12 15:10:00,30.82,30.93,30.82,30.92,78000.0,24.0638,24.1497,24.0638,24.1419,78000.0
2012-03-12 15:15:00,30.92,30.95,30.88,30.9,42500.0,24.1419,24.1653,24.1106,24.1262,42500.0
2012-03-12 15:20:00,30.89,30.9,30.86,30.88,23600.0,24.1184,24.1262,24.095,24.1106,23600.0
2012-03-12 15:25:00,30.87,30.92,30.87,30.89,25000.0,24.1028,24.1419,24.1028,24.1184,25000.0
2012-03-12 15:30:00,30.89,30.92,30.86,30.92,64500.0,24.1184,24.1419,24.095,24.1419,64500.0
2012-03-12 15:35:00,30.92,30.92,30.87,30.88,42800.0,24.1419,24.1419,24.1028,24.1106,42800.0
2012-03-12 15:40:00,30.88,30.89,30.84,30.86,61000.0,24.1106,24.1184,24.0794,24.095,61000.0
2012-03-12 15:45:00,30.86,30.9,30.84,30.9,104800.0,24.095,24.1262,24.0794,24.1262,104800.0
2012-03-12 15:50:00,30.9,30.94,30.86,30.86,89700.0,24.1262,24.1575,24.095,24.095,89700.0
2012-03-12 15:55:00,30.87,30.92,30.86,30.88,201900.0,24.1028,24.1419,24.095,24.1106,201900.0
2012-03-13 09:30:00,31.37,31.45,31.32,31.42,191500.0,24.4932,24.5557,24.4542,24.5323,191500.0
2012-03-13 09:35:00,31.42,31.72,31.42,31.66,217600.0,24.5323,24.7665,24.5323,24.7196,217600.0
2012-03-13 09:40:00,31.65,31.7,31.6,31.6,100100.0,24.7118,24.7509,24.6728,24.6728,100100.0
2012-03-13 09:45:00,31.6,31.61,31.46,31.51,98500.0,24.6728,24.6806,24.5635,24.6025,98500.0
2012-03-13 09:50:00,31.51,31.55,31.5,31.53,106800.0,24.6025,24.6338,24.5947,24.6181,106800.0
2012-03-13 09:55:00,31.52,31.54,31.5,31.51,108700.0,24.6103,24.6259,24.5947,24.6025,108700.0
2012-03-13 10:00:00,31.5,31.54,31.4,31.53,91600.0,24.5947,24.6259,24.5166,24.6181,91600.0
2012-03-13 10:05:00,31.54,31.59,31.51,31.58,134100.0,24.6259,24.665,24.6025,24.6572,134100.0
2012-03-13 10:10:00,31.59,31.59,31.54,31.58,57500.0,24.665,24.665,24.6259,24.6572,57500.0
2012-03-13 10:15:00,31.59,31.59,31.54,31.55,68900.0,24.665,24.665,24.6259,24.6338,68900.0
2012-03-13 10:20:00,31.54,31.58,31.51,31.51,78300.0,24.6259,24.6572,24.6025,24.6025,78300.0
2012-03-13 10:25:00,31.52,31.52,31.49,31.51,59100.0,24.6103,24.6103,24.5869,24.6025,59100.0
2012-03-13 10:30:00,31.52,31.59,31.51,31.56,109800.0,24.6103,24.665,24.6025,24.6416,109800.0
2012-03-13 10:35:00,31.56,31.59,31.55,31.55,59700.0,24.6416,24.665,24.6338,24.6338,59700.0
2012-03-13 10:40:00,31.55,31.67,31.55,31.67,147700.0,24.6338,24.7274,24.6338,24.7274,147700.0
2012-03-13 10:45:00,31.66,31.67,31.6,31.66,73500.0,24.7196,24.7274,24.6728,24.7196,73500.0
2012-03-13 10:50:00,31.65,31.76,31.65,31.75,103600.0,24.7118,24.7977,24.7118,24.7899,103600.0
2012-03-13 10:55:00,31.75,31.78,31.74,31.77,81300.0,24.7899,24.8133,24.7821,24.8055,81300.0
2012-03-13 11:00:00,31.77,31.8,31.74,31.78,156000.0,24.8055,24.829,24.7821,24.8133,156000.0
2012-03-13 11:05:00,31.78,31.8,31.75,31.75,39800.0,24.8133,24.829,24.7899,24.7899,39800.0
2012-03-13 11:10:00,31.75,31.76,31.71,31.71,42900.0,24.7899,24.7977,24.7587,24.7587,42900.0
2012-03-13 11:15:00,31.71,31.72,31.63,31.63,106700.0,24.7587,24.7665,24.6962,24.6962,106700.0
2012-03-13 11:20:00,31.63,31.68,31.62,31.67,98300.0,24.6962,24.7353,24.6884,24.7274,98300.0
2012-03-13 11:25:00,31.67,31.72,31.66,31.71,73400.0,24.7274,24.7665,24.7196,24.7587,73400.0
2012-03-13 11:30:00,31.7,31.8,31.7,31.8,174300.0,24.7509,24.829,24.7509,24.829,174300.0
2012-03-13 11:35:00,31.8,31.82,31.79,31.82,56700.0,24.829,24.8446,24.8211,24.8446,56700.0
2012-03-13 11:40:00,31.82,31.83,31.79,31.81,144300.0,24.8446,24.8524,24.8211,24.8368,144300.0
2012-03-13 11:45:00,31.81,31.82,31.81,31.82,79800.0,24.8368,24.8446,24.8368,24.8446,79800.0
2012-03-13 11:50:00,31.81,31.87,31.8,31.86,178300.0,24.8368,24.8836,24.829,24.8758,178300.0
2012-03-13 11:55:00,31.87,31.87,31.86,31.87,24300.0,24.8836,24.8836,24.8758,24.8836,24300.0
2012-03-13 12:00:00,31.87,31.87,31.76,31.81,83700.0,24.8836,24.8836,24.7977,24.8368,83700.0
2012-03-13 12:05:00,31.81,31.86,31.8,31.86,31700.0,24.8368,24.8758,24.829,24.8758,31700.0
2012-03-13 12:10:00,31.86,31.86,31.82,31.85,118600.0,24.8758,24.8758,24.8446,24.868,118600.0
2012-03-13 12:15:00,31.86,31.87,31.84,31.85,117300.0,24.8758,24.8836,24.8602,24.868,117300.0
2012-03-13 12:20:00,31.85,31.86,31.85,31.86,41400.0,24.868,24.8758,24.868,24.8758,41400.0
2012-03-13 12:25:00,31.86,31.87,31.85,31.86,58200.0,24.8758,24.8836,24.868,24.8758,58200.0
2012-03-13 12:30:00,31.86,31.9,31.86,31.89,74100.0,24.8758,24.907,24.8758,24.8992,74100.0
2012-03-13 12:35:00,31.89,31.91,31.84,31.87,153900.0,24.8992,24.9148,24.8602,24.8836,153900.0
2012-03-13 12:40:00,31.87,31.9,31.87,31.9,15400.0,24.8836,24.907,24.8836,24.907,15400.0
2012-03-13 12:45:00,31.9,31.91,31.89,31.9,57000.0,24.907,24.9148,24.8992,24.907,57000.0
2012-03-13 12:50:00,31.9,31.9,31.89,31.9,45700.0,24.907,24.907,24.8992,24.907,45700.0
2012-03-13 12:55:00,31.9,31.9,31.89,31.9,17700.0,24.907,24.907,24.8992,24.907,17700.0
2012-03-13 13:00:00,31.9,31.92,31.89,31.91,115400.0,24.907,24.9226,24.8992,24.9148,115400.0
2012-03-13 13:05:00,31.9,31.91,31.88,31.9,74900.0,24.907,24.9148,24.8914,24.907,74900.0
2012-03-13 13:10:00,31.9,31.9,31.89,31.89,62800.0,24.907,24.907,24.8992,24.8992,62800.0
2012-03-13 13:15:00,31.9,31.92,31.88,31.91,86800.0,24.907,24.9226,24.8914,24.9148,86800.0
2012-03-13 13:20:00,31.91,31.95,31.9,31.92,79900.0,24.9148,24.9461,24.907,24.9226,79900.0
2012-03-13 13:25:00,31.93,31.96,31.92,31.94,50500.0,24.9305,24.9539,24.9226,24.9383,50500.0
2012-03-13 13:30:00,31.94,31.95,31.92,31.93,43200.0,24.9383,24.9461,24.9226,24.9305,43200.0
2012-03-13 13:35:00,31.92,31.93,31.9,31.9,46000.0,24.9226,24.9305,24.907,24.907,46000.0
2012-03-13 13:40:00,31.91,31.96,31.9,31.92,96300.0,24.9148,24.9539,24.907,24.9226,96300.0
2012-03-13 13:45:00,31.91,31.92,31.91,31.92,24100.0,24.9148,24.9226,24.9148,24.9226,24100.0
2012-03-13 13:50:00,31.91,31.92,31.91,31.91,54600.0,24.9148,24.9226,24.9148,24.9148,54600.0
2012-03-13 13:55:00,31.91,31.92,31.91,31.92,27000.0,24.9148,24.9226,24.9148,24.9226,27000.0
2012-03-13 14:00:00,31.92,31.92,31.91,31.91,25400.0,24.9226,24.9226,24.9148,24.9148,25400.0
2012-03-13 14:05:00,31.91,31.92,31.88,31.89,63800.0,24.9148,24.9226,24.8914,24.8992,63800.0
2012-03-13 14:10:00,31.9,31.9,31.77,31.85,81300.0,24.907,24.907,24.8055,24.868,81300.0
2012-03-13 14:15:00,31.86,31.9,31.85,31.9,73600.0,24.8758,24.907,24.868,24.907,73600.0
2012-03-13 14:20:00,31.89,31.92,31.89,31.91,115400.0,24.8992,24.9226,24.8992,24.9148,115400.0
2012-03-13 14:25:00,31.91,31.94,31.88,31.94,84900.0,24.9148,24.9383,24.8914,24.9383,84900.0
2012-03-13 14:30:00,31.93,31.95,31.89,31.89,60400.0,24.9305,24.9461,24.8992,24.8992,60400.0
2012-03-13 14:35:00,31.89,31.91,31.89,31.9,69000.0,24.8992,24.9148,24.8992,24.907,69000.0
2012-03-13 14:40:00,31.89,31.9,31.83,31.84,73200.0,24.8992,24.907,24.8524,24.8602,73200.0
2012-03-13 14:45:00,31.84,31.86,31.79,31.8,76500.0,24.8602,24.8758,24.8211,24.829,76500.0
2012-03-13 14:50:00,31.8,31.82,31.78,31.81,161200.0,24.829,24.8446,24.8133,24.8368,161200.0
2012-03-13 14:55:00,31.82,31.9,31.82,31.9,27600.0,24.8446,24.907,24.8446,24.907,27600.0
2012-03-13 15:00:00,31.9,31.93,31.83,31.93,128700.0,24.907,24.9305,24.8524,24.9305,128700.0
2012-03-13 15:05:00,31.92,31.94,31.89,31.91,180300.0,24.9226,24.9383,24.8992,24.9148,180300.0
2012-03-13 15:10:00,31.9,32.0,31.9,32.0,100100.0,24.907,24.9851,24.907,24.9851,100100.0
2012-03-13 15:15:00,31.99,32.01,31.98,32.0,162500.0,24.9773,24.9929,24.9695,24.9851,162500.0
2012-03-13 15:20:00,32.0,32.01,31.99,32.0,116100.0,24.9851,24.9929,24.9773,24.9851,116100.0
2012-03-13 15:25:00,32.0,32.05,31.99,32.04,171400.0,24.9851,25.0241,24.9773,25.0163,171400.0
2012-03-13 15:30:00,32.04,32.05,32.03,32.04,104000.0,25.0163,25.0241,25.0085,25.0163,104000.0
2012-03-13 15:35:00,32.03,32.04,32.03,32.04,65300.0,25.0085,25.0163,25.0085,25.0163,65300.0
2012-03-13 15:40:00,32.04,32.05,32.01,32.05,189900.0,25.0163,25.0241,24.9929,25.0241,189900.0
2012-03-13 15:45:00,32.05,32.07,32.01,32.05,544700.0,25.0241,25.0398,24.9929,25.0241,544700.0
2012-03-13 15:50:00,32.04,32.07,32.04,32.06,358600.0,25.0163,25.0398,25.0163,25.032,358600.0
2012-03-13 15:55:00,32.05,32.06,32.03,32.05,314100.0,25.0241,25.032,25.0085,25.0241,314100.0
2012-03-14 09:30:00,32.39,32.39,32.28,32.28,140800.0,25.2896,25.2896,25.2037,25.2037,140800.0
2012-03-14 09:35:00,32.29,32.3,32.21,32.23,138500.0,25.2115,25.2193,25.1491,25.1647,138500.0
2012-03-14 09:40:00,32.22,32.24,32.14,32.15,122300.0,25.1569,25.1725,25.0944,25.1022,122300.0
2012-03-14 09:45:00,32.14,32.16,32.09,32.1,68100.0,25.0944,25.11,25.0554,25.0632,68100.0
2012-03-14 09:50:00,32.1,32.1,32.05,32.09,79600.0,25.0632,25.0632,25.0241,25.0554,79600.0
2012-03-14 09:55:00,32.09,32.1,32.06,32.06,46600.0,25.0554,25.0632,25.032,25.032,46600.0
2012-03-14 10:00:00,32.06,32.08,32.01,32.03,69200.0,25.032,25.0476,24.9929,25.0085,69200.0
2012-03-14 10:05:00,32.03,32.03,31.97,32.0,164800.0,25.0085,25.0085,24.9617,24.9851,164800.0
2012-03-14 10:10:00,32.0,32.0,31.92,32.0,47600.0,24.9851,24.9851,24.9226,24.9851,47600.0
2012-03-14 10:15:00,32.0,32.0,31.96,31.99,40600.0,24.9851,24.9851,24.9539,24.9773,40600.0
2012-03-14 10:20:00,31.99,32.0,31.93,31.99,80200.0,24.9773,24.9851,24.9305,24.9773,80200.0
2012-03-14 10:25:00,32.0,32.01,31.94,31.97,163800.0,24.9851,24.9929,24.9383,24.9617,163800.0
2012-03-14 10:30:00,31.97,32.0,31.97,31.99,54400.0,24.9617,24.9851,24.9617,24.9773,54400.0
2012-03-14 10:35:00,31.99,31.99,31.96,31.98,31200.0,24.9773,24.9773,24.9539,24.9695,31200.0
2012-03-14 10:40:00,31.99,31.99,31.91,31.97,63000.0,24.9773,24.9773,24.9148,24.9617,63000.0
2012-03-14 10:45:00,31.97,31.97,31.93,31.94,42400.0,24.9617,24.9617,24.9305,24.9383,42400.0
2012-03-14 10:50:00,31.94,31.94,31.86,31.89,70600.0,24.9383,24.9383,24.8758,24.8992,70600.0
2012-03-14 10:55:00,31.88,31.89,31.82,31.85,52500.0,24.8914,24.8992,24.8446,24.868,52500.0
2012-03-14 11:00:00,31.85,31.93,31.83,31.84,124800.0,24.868,24.9305,24.8524,24.8602,124800.0
2012-03-14 11:05:00,31.84,31.85,31.83,31.85,21600.0,24.8602,24.868,24.8524,24.868,21600.0
2012-03-14 11:10:00,31.85,31.87,31.81,31.87,55000.0,24.868,24.8836,24.8368,24.8836,55000.0
2012-03-14 11:15:00,31.86,31.91,31.86,31.91,53100.0,24.8758,24.9148,24.8758,24.9148,53100.0
2012-03-14 11:20:00,31.91,31.93,31.82,31.82,49000.0,24.9148,24.9305,24.8446,24.8446,49000.0
2012-03-14 11:25:00,31.82,31.87,31.81,31.85,49200.0,24.8446,24.8836,24.8368,24.868,49200.0
2012-03-14 11:30:00,31.85,31.89,31.82,31.87,46700.0,24.868,24.8992,24.8446,24.8836,46700.0
2012-03-14 11:35:00,31.87,31.9,31.84,31.9,28600.0,24.8836,24.907,24.8602,24.907,28600.0
2012-03-14 11:40:00,31.89,31.92,31.87,31.92,41800.0,24.8992,24.9226,24.8836,24.9226,41800.0
2012-03-14 11:45:00,31.9,31.95,31.86,31.92,81000.0,24.907,24.9461,24.8758,24.9226,81000.0
2012-03-14 11:50:00,31.92,31.94,31.91,31.92,22100.0,24.9226,24.9383,24.9148,24.9226,22100.0
2012-03-14 11:55:00,31.92,31.99,31.92,31.98,55000.0,24.9226,24.9773,24.9226,24.9695,55000.0
2012-03-14 12:00:00,31.98,32.0,31.94,31.94,37000.0,24.9695,24.9851,24.9383,24.9383,37000.0
2012-03-14 12:05:00,31.95,31.95,31.89,31.89,18900.0,24.9461,24.9461,24.8992,24.8992,18900.0
2012-03-14 12:10:00,31.9,31.95,31.88,31.92,51400.0,24.907,24.9461,24.8914,24.9226,51400.0
2012-03-14 12:15:00,31.92,31.95,31.9,31.94,30000.0,24.9226,24.9461,24.907,24.9383,30000.0
2012-03-14 12:20:00,31.93,31.94,31.88,31.9,25900.0,24.9305,24.9383,24.8914,24.907,25900.0
2012-03-14 12:25:00,31.9,31.91,31.87,31.88,24100.0,24.907,24.9148,24.8836,24.8914,24100.0
2012-03-14 12:30:00,31.88,31.88,31.81,31.82,48200.0,24.8914,24.8914,24.8368,24.8446,48200.0
2012-03-14 12:35:00,31.82,31.87,31.79,31.84,25300.0,24.8446,24.8836,24.8211,24.8602,25300.0
2012-03-14 12:40:00,31.85,31.85,31.82,31.83,8400.0,24.868,24.868,24.8446,24.8524,8400.0
2012-03-14 12:45:00,31.83,31.88,31.83,31.88,14900.0,24.8524,24.8914,24.8524,24.8914,14900.0
2012-03-14 12:50:00,31.88,31.88,31.84,31.85,15600.0,24.8914,24.8914,24.8602,24.868,15600.0
2012-03-14 12:55:00,31.86,31.89,31.85,31.87,17500.0,24.8758,24.8992,24.868,24.8836,17500.0
2012-03-14 13:00:00,31.86,31.88,31.84,31.86,25900.0,24.8758,24.8914,24.8602,24.8758,25900.0
2012-03-14 13:05:00,31.87,31.93,31.86,31.93,17700.0,24.8836,24.9305,24.8758,24.9305,17700.0
2012-03-14 13:10:00,31.93,31.95,31.91,31.93,19000.0,24.9305,24.9461,24.9148,24.9305,19000.0
2012-03-14 13:15:00,31.93,31.94,31.9,31.92,16500.0,24.9305,24.9383,24.907,24.9226,16500.0
2012-03-14 13:20:00,31.92,31.98,31.91,31.98,84800.0,24.9226,24.9695,24.9148,24.9695,84800.0
2012-03-14 13:25:00,31.98,32.0,31.97,31.97,17600.0,24.9695,24.9851,24.9617,24.9617,17600.0
2012-03-14 13:30:00,31.98,31.98,31.89,31.89,34500.0,24.9695,24.9695,24.8992,24.8992,34500.0
2012-03-14 13:35:00,31.89,31.95,31.88,31.93,66700.0,24.8992,24.9461,24.8914,24.9305,66700.0
2012-03-14 13:40:00,31.94,31.96,31.91,31.96,42900.0,24.9383,24.9539,24.9148,24.9539,42900.0
2012-03-14 13:45:00,31.96,32.03,31.96,32.0,58200.0,24.9539,25.0085,24.9539,24.9851,58200.0
2012-03-14 13:50:00,31.99,32.04,31.96,32.0,56300.0,24.9773,25.0163,24.9539,24.9851,56300.0
2012-03-14 13:55:00,32.0,32.01,31.98,32.0,74800.0,24.9851,24.9929,24.9695,24.9851,74800.0
2012-03-14 14:00:00,32.0,32.0,31.93,31.96,72500.0,24.9851,24.9851,24.9305,24.9539,72500.0
2012-03-14 14:05:00,31.96,31.96,31.93,31.95,36000.0,24.9539,24.9539,24.9305,24.9461,36000.0
2012-03-14 14:10:00,31.95,31.95,31.92,31.93,15100.0,24.9461,24.9461,24.9226,24.9305,15100.0
2012-03-14 14:15:00,31.93,31.95,31.92,31.95,31200.0,24.9305,24.9461,24.9226,24.9461,31200.0
2012-03-14 14:20:00,31.94,31.95,31.94,31.95,9800.0,24.9383,24.9461,24.9383,24.9461,9800.0
2012-03-14 14:25:00,31.95,31.95,31.94,31.95,29800.0,24.9461,24.9461,24.9383,24.9461,29800.0
2012-03-14 14:30:00,31.94,31.95,31.9,31.95,46200.0,24.9383,24.9461,24.907,24.9461,46200.0
2012-03-14 14:35:00,31.95,31.96,31.89,31.95,29500.0,24.9461,24.9539,24.8992,24.9461,29500.0
2012-03-14 14:40:00,31.95,32.0,31.94,32.0,55500.0,24.9461,24.9851,24.9383,24.9851,55500.0
2012-03-14 14:45:00,32.0,32.02,31.98,32.01,40800.0,24.9851,25.0007,24.9695,24.9929,40800.0
2012-03-14 14:50:00,32.02,32.03,31.99,32.0,30400.0,25.0007,25.0085,24.9773,24.9851,30400.0
2012-03-14 14:55:00,31.99,32.0,31.98,31.99,50100.0,24.9773,24.9851,24.9695,24.9773,50100.0
2012-03-14 15:00:00,31.99,32.0,31.95,31.95,58300.0,24.9773,24.9851,24.9461,24.9461,58300.0
2012-03-14 15:05:00,31.95,32.0,31.95,31.95,76000.0,24.9461,24.9851,24.9461,24.9461,76000.0
2012-03-14 15:10:00,31.95,31.95,31.89,31.91,56000.0,24.9461,24.9461,24.8992,24.9148,56000.0
2012-03-14 15:15:00,31.91,31.91,31.84,31.84,43300.0,24.9148,24.9148,24.8602,24.8602,43300.0
2012-03-14 15:20:00,31.85,31.88,31.83,31.88,48900.0,24.868,24.8914,24.8524,24.8914,48900.0
2012-03-14 15:25:00,31.88,31.96,31.88,31.96,155700.0,24.8914,24.9539,24.8914,24.9539,155700.0
2012-03-14 15:30:00,31.96,32.03,31.94,31.94,74100.0,24.9539,25.0085,24.9383,24.9383,74100.0
2012-03-14 15:35:00,31.94,31.98,31.93,31.95,62600.0,24.9383,24.9695,24.9305,24.9461,62600.0
2012-03-14 15:40:00,31.95,31.97,31.91,31.93,96300.0,24.9461,24.9617,24.9148,24.9305,96300.0
2012-03-14 15:45:00,31.93,31.96,31.89,31.93,75600.0,24.9305,24.9539,24.8992,24.9305,75600.0
2012-03-14 15:50:00,31.94,31.97,31.91,31.94,126500.0,24.9383,24.9617,24.9148,24.9383,126500.0
2012-03-14 15:55:00,31.94,31.94,31.93,31.93,189200.0,24.9383,24.9383,24.9305,24.9305,189200.0
2012-03-15 09:30:00,32.19,32.2,32.06,32.06,78200.0,25.1335,25.1413,25.032,25.032,78200.0
2012-03-15 09:35:00,32.06,32.06,31.98,31.98,39200.0,25.032,25.032,24.9695,24.9695,39200.0
2012-03-15 09:40:00,31.98,31.98,31.89,31.92,42900.0,24.9695,24.9695,24.8992,24.9226,42900.0
2012-03-15 09:45:00,31.92,31.94,31.89,31.9,48400.0,24.9226,24.9383,24.8992,24.907,48400.0
2012-03-15 09:50:00,31.9,31.93,31.89,31.93,33600.0,24.907,24.9305,24.8992,24.9305,33600.0
2012-03-15 09:55:00,31.94,31.96,31.92,31.92,22700.0,24.9383,24.9539,24.9226,24.9226,22700.0
2012-03-15 10:00:00,31.92,32.0,31.92,31.95,47600.0,24.9226,24.9851,24.9226,24.9461,47600.0
2012-03-15 10:05:00,31.94,32.03,31.92,31.99,30000.0,24.9383,25.0085,24.9226,24.9773,30000.0
2012-03-15 10:10:00,31.99,32.01,31.94,31.94,40100.0,24.9773,24.9929,24.9383,24.9383,40100.0
2012-03-15 10:15:00,31.94,32.03,31.94,32.03,53000.0,24.9383,25.0085,24.9383,25.0085,53000.0
2012-03-15 10:20:00,32.04,32.07,32.03,32.03,41500.0,25.0163,25.0398,25.0085,25.0085,41500.0
2012-03-15 10:25:00,32.02,32.12,32.02,32.07,41900.0,25.0007,25.0788,25.0007,25.0398,41900.0
2012-03-15 10:30:00,32.08,32.14,32.08,32.14,22000.0,25.0476,25.0944,25.0476,25.0944,22000.0
2012-03-15 10:35:00,32.14,32.17,32.12,32.15,59000.0,25.0944,25.1178,25.0788,25.1022,59000.0
2012-03-15 10:40:00,32.15,32.18,32.13,32.15,34300.0,25.1022,25.1257,25.0866,25.1022,34300.0
2012-03-15 10:45:00,32.16,32.18,32.12,32.18,36100.0,25.11,25.1257,25.0788,25.1257,36100.0
2012-03-15 10:50:00,32.18,32.19,32.15,32.16,41100.0,25.1257,25.1335,25.1022,25.11,41100.0
2012-03-15 10:55:00,32.17,32.22,32.16,32.16,30800.0,25.1178,25.1569,25.11,25.11,30800.0
2012-03-15 11:00:00,32.16,32.2,32.14,32.18,52200.0,25.11,25.1413,25.0944,25.1257,52200.0
2012-03-15 11:05:00,32.17,32.22,32.15,32.19,37000.0,25.1178,25.1569,25.1022,25.1335,37000.0
2012-03-15 11:10:00,32.18,32.21,32.15,32.16,136900.0,25.1257,25.1491,25.1022,25.11,136900.0
2012-03-15 11:15:00,32.16,32.21,32.14,32.17,71000.0,25.11,25.1491,25.0944,25.1178,71000.0
2012-03-15 11:20:00,32.17,32.24,32.17,32.21,21600.0,25.1178,25.1725,25.1178,25.1491,21600.0
2012-03-15 11:25:00,32.22,32.29,32.22,32.27,45400.0,25.1569,25.2115,25.1569,25.1959,45400.0
2012-03-15 11:30:00,32.28,32.38,32.28,32.38,116100.0,25.2037,25.2818,25.2037,25.2818,116100.0
2012-03-15 11:35:00,32.37,32.4,32.34,32.38,107400.0,25.274,25.2974,25.2506,25.2818,107400.0
2012-03-15 11:40:00,32.38,32.46,32.38,32.44,104600.0,25.2818,25.3443,25.2818,25.3287,104600.0
2012-03-15 11:45:00,32.44,32.46,32.43,32.46,36400.0,25.3287,25.3443,25.3208,25.3443,36400.0
2012-03-15 11:50:00,32.45,32.47,32.45,32.47,37800.0,25.3365,25.3521,25.3365,25.3521,37800.0
2012-03-15 11:55:00,32.47,32.53,32.47,32.5,67300.0,25.3521,25.3989,25.3521,25.3755,67300.0
2012-03-15 12:00:00,32.5,32.51,32.46,32.46,65100.0,25.3755,25.3833,25.3443,25.3443,65100.0
2012-03-15 12:05:00,32.46,32.46,32.36,32.36,219100.0,25.3443,25.3443,25.2662,25.2662,219100.0
2012-03-15 12:10:00,32.36,32.41,32.36,32.39,57300.0,25.2662,25.3052,25.2662,25.2896,57300.0
2012-03-15 12:15:00,32.4,32.46,32.39,32.46,37800.0,25.2974,25.3443,25.2896,25.3443,37800.0
2012-03-15 12:20:00,32.45,32.48,32.44,32.46,31600.0,25.3365,25.3599,25.3287,25.3443,31600.0
2012-03-15 12:25:00,32.46,32.48,32.46,32.47,31000.0,25.3443,25.3599,25.3443,25.3521,31000.0
2012-03-15 12:30:00,32.48,32.51,32.47,32.48,35600.0,25.3599,25.3833,25.3521,25.3599,35600.0
2012-03-15 12:35:00,32.49,32.49,32.44,32.44,22000.0,25.3677,25.3677,25.3287,25.3287,22000.0
2012-03-15 12:40:00,32.44,32.5,32.44,32.5,16400.0,25.3287,25.3755,25.3287,25.3755,16400.0
2012-03-15 12:45:00,32.49,32.5,32.49,32.5,6800.0,25.3677,25.3755,25.3677,25.3755,6800.0
2012-03-15 12:50:00,32.5,32.51,32.45,32.51,189500.0,25.3755,25.3833,25.3365,25.3833,189500.0
2012-03-15 12:55:00,32.51,32.51,32.49,32.51,40000.0,25.3833,25.3833,25.3677,25.3833,40000.0
2012-03-15 13:00:00,32.51,32.51,32.46,32.46,23600.0,25.3833,25.3833,25.3443,25.3443,23600.0
2012-03-15 13:05:00,32.46,32.46,32.44,32.44,13200.0,25.3443,25.3443,25.3287,25.3287,13200.0
2012-03-15 13:10:00,32.45,32.45,32.43,32.43,8900.0,25.3365,25.3365,25.3208,25.3208,8900.0
2012-03-15 13:15:00,32.44,32.47,32.41,32.47,56800.0,25.3287,25.3521,25.3052,25.3521,56800.0
2012-03-15 13:20:00,32.47,32.47,32.44,32.45,20200.0,25.3521,25.3521,25.3287,25.3365,20200.0
2012-03-15 13:25:00,32.45,32.45,32.39,32.39,35800.0,25.3365,25.3365,25.2896,25.2896,35800.0
2012-03-15 13:30:00,32.39,32.4,32.32,32.32,48200.0,25.2896,25.2974,25.235,25.235,48200.0
2012-03-15 13:35:00,32.32,32.37,32.31,32.36,47700.0,25.235,25.274,25.2272,25.2662,47700.0
2012-03-15 13:40:00,32.37,32.38,32.34,32.35,26300.0,25.274,25.2818,25.2506,25.2584,26300.0
2012-03-15 13:45:00,32.35,32.38,32.35,32.37,32900.0,25.2584,25.2818,25.2584,25.274,32900.0
2012-03-15 13:50:00,32.38,32.38,32.28,32.29,58700.0,25.2818,25.2818,25.2037,25.2115,58700.0
2012-03-15 13:55:00,32.28,32.33,32.24,32.32,67400.0,25.2037,25.2428,25.1725,25.235,67400.0
2012-03-15 14:00:00,32.32,32.32,32.24,32.24,38800.0,25.235,25.235,25.1725,25.1725,38800.0
2012-03-15 14:05:00,32.25,32.28,32.24,32.27,48600.0,25.1803,25.2037,25.1725,25.1959,48600.0
2012-03-15 14:10:00,32.27,32.31,32.27,32.28,39500.0,25.1959,25.2272,25.1959,25.2037,39500.0
2012-03-15 14:15:00,32.28,32.32,32.27,32.31,38100.0,25.2037,25.235,25.1959,25.2272,38100.0
2012-03-15 14:20:00,32.32,32.36,32.31,32.34,40900.0,25.235,25.2662,25.2272,25.2506,40900.0
2012-03-15 14:25:00,32.34,32.35,32.29,32.29,22900.0,25.2506,25.2584,25.2115,25.2115,22900.0
2012-03-15 14:30:00,32.29,32.34,32.27,32.34,41600.0,25.2115,25.2506,25.1959,25.2506,41600.0
2012-03-15 14:35:00,32.34,32.35,32.27,32.33,47600.0,25.2506,25.2584,25.1959,25.2428,47600.0
2012-03-15 14:40:00,32.32,32.35,32.31,32.32,33800.0,25.235,25.2584,25.2272,25.235,33800.0
2012-03-15 14:45:00,32.32,32.36,32.31,32.36,16900.0,25.235,25.2662,25.2272,25.2662,16900.0
2012-03-15 14:50:00,32.36,32.39,32.35,32.39,23600.0,25.2662,25.2896,25.2584,25.2896,23600.0
2012-03-15 14:55:00,32.39,32.4,32.38,32.4,23400.0,25.2896,25.2974,25.2818,25.2974,23400.0
2012-03-15 15:00:00,32.39,32.39,32.36,32.39,21300.0,25.2896,25.2896,25.2662,25.2896,21300.0
2012-03-15 15:05:00,32.39,32.4,32.36,32.37,31600.0,25.2896,25.2974,25.2662,25.274,31600.0
2012-03-15 15:10:00,32.37,32.39,32.37,32.37,20000.0,25.274,25.2896,25.274,25.274,20000.0
2012-03-15 15:15:00,32.38,32.38,32.35,32.36,34200.0,25.2818,25.2818,25.2584,25.2662,34200.0
2012-03-15 15:20:00,32.35,32.35,32.29,32.3,61100.0,25.2584,25.2584,25.2115,25.2193,61100.0
2012-03-15 15:25:00,32.3,32.38,32.3,32.35,95300.0,25.2193,25.2818,25.2193,25.2584,95300.0
2012-03-15 15:30:00,32.35,32.4,32.33,32.39,68200.0,25.2584,25.2974,25.2428,25.2896,68200.0
2012-03-15 15:35:00,32.39,32.45,32.39,32.44,76700.0,25.2896,25.3365,25.2896,25.3287,76700.0
2012-03-15 15:40:00,32.45,32.46,32.41,32.44,128000.0,25.3365,25.3443,25.3052,25.3287,128000.0
2012-03-15 15:45:00,32.43,32.45,32.35,32.37,252800.0,25.3208,25.3365,25.2584,25.274,252800.0
2012-03-15 15:50:00,32.37,32.41,32.3,32.32,182400.0,25.274,25.3052,25.2193,25.235,182400.0
2012-03-15 15:55:00,32.32,32.39,32.32,32.37,238900.0,25.235,25.2896,25.235,25.274,238900.0
2012-03-16 09:30:00,32.61,32.68,32.51,32.51,722900.0,25.4614,25.516,25.3833,25.3833,722900.0
2012-03-16 09:35:00,32.52,32.57,32.5,32.56,33100.0,25.3911,25.4302,25.3755,25.4223,33100.0
2012-03-16 09:40:00,32.55,32.58,32.45,32.49,90800.0,25.4145,25.438,25.3365,25.3677,90800.0
2012-03-16 09:45:00,32.49,32.49,32.43,32.45,30300.0,25.3677,25.3677,25.3208,25.3365,30300.0
2012-03-16 09:50:00,32.44,32.45,32.39,32.39,26800.0,25.3287,25.3365,25.2896,25.2896,26800.0
2012-03-16 09:55:00,32.39,32.44,32.38,32.42,26800.0,25.2896,25.3287,25.2818,25.313,26800.0
2012-03-16 10:00:00,32.42,32.51,32.41,32.51,29500.0,25.313,25.3833,25.3052,25.3833,29500.0
2012-03-16 10:05:00,32.51,32.55,32.43,32.45,73200.0,25.3833,25.4145,25.3208,25.3365,73200.0
2012-03-16 10:10:00,32.45,32.45,32.37,32.42,70800.0,25.3365,25.3365,25.274,25.313,70800.0
2012-03-16 10:15:00,32.43,32.43,32.31,32.33,29200.0,25.3208,25.3208,25.2272,25.2428,29200.0
2012-03-16 10:20:00,32.32,32.39,32.32,32.38,37500.0,25.235,25.2896,25.235,25.2818,37500.0
2012-03-16 10:25:00,32.39,32.42,32.31,32.31,102600.0,25.2896,25.313,25.2272,25.2272,102600.0
2012-03-16 10:30:00,32.31,32.35,32.3,32.34,39500.0,25.2272,25.2584,25.2193,25.2506,39500.0
2012-03-16 10:35:00,32.33,32.36,32.28,32.34,49200.0,25.2428,25.2662,25.2037,25.2506,49200.0
2012-03-16 10:40:00,32.34,32.43,32.34,32.42,34100.0,25.2506,25.3208,25.2506,25.313,34100.0
2012-03-16 10:45:00,32.42,32.46,32.41,32.45,80400.0,25.313,25.3443,25.3052,25.3365,80400.0
2012-03-16 10:50:00,32.46,32.47,32.45,32.47,43000.0,25.3443,25.3521,25.3365,25.3521,43000.0
2012-03-16 10:55:00,32.47,32.54,32.46,32.53,45900.0,25.3521,25.4067,25.3443,25.3989,45900.0
2012-03-16 11:00:00,32.54,32.54,32.49,32.51,55700.0,25.4067,25.4067,25.3677,25.3833,55700.0
2012-03-16 11:05:00,32.51,32.51,32.47,32.5,39000.0,25.3833,25.3833,25.3521,25.3755,39000.0
2012-03-16 11:10:00,32.5,32.52,32.44,32.44,36700.0,25.3755,25.3911,25.3287,25.3287,36700.0
2012-03-16 11:15:00,32.45,32.45,32.4,32.4,37300.0,25.3365,25.3365,25.2974,25.2974,37300.0
2012-03-16 11:20:00,32.4,32.4,32.34,32.36,27200.0,25.2974,25.2974,25.2506,25.2662,27200.0
2012-03-16 11:25:00,32.36,32.37,32.34,32.37,24100.0,25.2662,25.274,25.2506,25.274,24100.0
2012-03-16 11:30:00,32.37,32.39,32.34,32.39,29700.0,25.274,25.2896,25.2506,25.2896,29700.0
2012-03-16 11:35:00,32.4,32.4,32.31,32.32,32300.0,25.2974,25.2974,25.2272,25.235,32300.0
2012-03-16 11:40:00,32.32,32.35,32.32,32.33,17300.0,25.235,25.2584,25.235,25.2428,17300.0
2012-03-16 11:45:00,32.34,32.37,32.33,32.35,44100.0,25.2506,25.274,25.2428,25.2584,44100.0
2012-03-16 11:50:00,32.35,32.39,32.35,32.36,40100.0,25.2584,25.2896,25.2584,25.2662,40100.0
2012-03-16 11:55:00,32.36,32.38,32.34,32.38,31400.0,25.2662,25.2818,25.2506,25.2818,31400.0
2012-03-16 12:00:00,32.38,32.38,32.3,32.3,28500.0,25.2818,25.2818,25.2193,25.2193,28500.0
2012-03-16 12:05:00,32.31,32.32,32.3,32.31,29900.0,25.2272,25.235,25.2193,25.2272,29900.0
2012-03-16 12:10:00,32.32,32.4,32.32,32.38,68100.0,25.235,25.2974,25.235,25.2818,68100.0
2012-03-16 12:15:00,32.39,32.41,32.38,32.38,26400.0,25.2896,25.3052,25.2818,25.2818,26400.0
2012-03-16 12:20:00,32.39,32.45,32.38,32.45,27900.0,25.2896,25.3365,25.2818,25.3365,27900.0
2012-03-16 12:25:00,32.45,32.46,32.41,32.41,43900.0,25.3365,25.3443,25.3052,25.3052,43900.0
2012-03-16 12:30:00,32.41,32.43,32.39,32.42,18000.0,25.3052,25.3208,25.2896,25.313,18000.0
2012-03-16 12:35:00,32.42,32.42,32.37,32.37,13300.0,25.313,25.313,25.274,25.274,13300.0
2012-03-16 12:40:00,32.36,32.44,32.36,32.44,22700.0,25.2662,25.3287,25.2662,25.3287,22700.0
2012-03-16 12:45:00,32.45,32.45,32.39,32.39,9800.0,25.3365,25.3365,25.2896,25.2896,9800.0
2012-03-16 12:50:00,32.39,32.42,32.38,32.41,9100.0,25.2896,25.313,25.2818,25.3052,9100.0
2012-03-16 12:55:00,32.42,32.42,32.4,32.42,11200.0,25.313,25.313,25.2974,25.313,11200.0
2012-03-16 13:00:00,32.42,32.46,32.4,32.45,14600.0,25.313,25.3443,25.2974,25.3365,14600.0
2012-03-16 13:05:00,32.45,32.46,32.43,32.44,7100.0,25.3365,25.3443,25.3208,25.3287,7100.0
2012-03-16 13:10:00,32.44,32.44,32.37,32.38,20700.0,25.3287,25.3287,25.274,25.2818,20700.0
2012-03-16 13:15:00,32.38,32.42,32.36,32.42,26000.0,25.2818,25.313,25.2662,25.313,26000.0
2012-03-16 13:20:00,32.42,32.42,32.38,32.39,10400.0,25.313,25.313,25.2818,25.2896,10400.0
2012-03-16 13:25:00,32.38,32.4,32.37,32.37,10500.0,25.2818,25.2974,25.274,25.274,10500.0
2012-03-16 13:30:00,32.37,32.38,32.35,32.35,22700.0,25.274,25.2818,25.2584,25.2584,22700.0
2012-03-16 13:35:00,32.35,32.36,32.35,32.35,9200.0,25.2584,25.2662,25.2584,25.2584,9200.0
2012-03-16 13:40:00,32.36,32.36,32.31,32.31,15800.0,25.2662,25.2662,25.2272,25.2272,15800.0
2012-03-16 13:45:00,32.31,32.33,32.31,32.33,25500.0,25.2272,25.2428,25.2272,25.2428,25500.0
2012-03-16 13:50:00,32.33,32.35,32.32,32.32,26100.0,25.2428,25.2584,25.235,25.235,26100.0
2012-03-16 13:55:00,32.32,32.33,32.31,32.32,13800.0,25.235,25.2428,25.2272,25.235,13800.0
2012-03-16 14:00:00,32.32,32.37,32.32,32.36,22200.0,25.235,25.274,25.235,25.2662,22200.0
2012-03-16 14:05:00,32.35,32.35,32.31,32.31,21900.0,25.2584,25.2584,25.2272,25.2272,21900.0
2012-03-16 14:10:00,32.31,32.32,32.29,32.3,15100.0,25.2272,25.235,25.2115,25.2193,15100.0
2012-03-16 14:15:00,32.3,32.32,32.26,32.26,39600.0,25.2193,25.235,25.1881,25.1881,39600.0
2012-03-16 14:20:00,32.26,32.3,32.24,32.3,26400.0,25.1881,25.2193,25.1725,25.2193,26400.0
2012-03-16 14:25:00,32.3,32.33,32.3,32.31,22100.0,25.2193,25.2428,25.2193,25.2272,22100.0
2012-03-16 14:30:00,32.32,32.35,32.29,32.35,34000.0,25.235,25.2584,25.2115,25.2584,34000.0
2012-03-16 14:35:00,32.35,32.35,32.33,32.33,17400.0,25.2584,25.2584,25.2428,25.2428,17400.0
2012-03-16 14:40:00,32.33,32.34,32.31,32.31,25700.0,25.2428,25.2506,25.2272,25.2272,25700.0
2012-03-16 14:45:00,32.31,32.4,32.31,32.38,24400.0,25.2272,25.2974,25.2272,25.2818,24400.0
2012-03-16 14:50:00,32.39,32.39,32.34,32.36,19900.0,25.2896,25.2896,25.2506,25.2662,19900.0
2012-03-16 14:55:00,32.36,32.38,32.34,32.35,28200.0,25.2662,25.2818,25.2506,25.2584,28200.0
2012-03-16 15:00:00,32.34,32.35,32.32,32.34,19000.0,25.2506,25.2584,25.235,25.2506,19000.0
2012-03-16 15:05:00,32.34,32.34,32.32,32.32,26000.0,25.2506,25.2506,25.235,25.235,26000.0
2012-03-16 15:10:00,32.32,32.34,32.32,32.34,28400.0,25.235,25.2506,25.235,25.2506,28400.0
2012-03-16 15:15:00,32.34,32.36,32.32,32.34,29800.0,25.2506,25.2662,25.235,25.2506,29800.0
2012-03-16 15:20:00,32.34,32.38,32.34,32.36,41900.0,25.2506,25.2818,25.2506,25.2662,41900.0
2012-03-16 15:25:00,32.35,32.38,32.35,32.37,30500.0,25.2584,25.2818,25.2584,25.274,30500.0
2012-03-16 15:30:00,32.37,32.37,32.3,32.33,56000.0,25.274,25.274,25.2193,25.2428,56000.0
2012-03-16 15:35:00,32.34,32.34,32.29,32.32,68200.0,25.2506,25.2506,25.2115,25.235,68200.0
2012-03-16 15:40:00,32.32,32.39,32.3,32.39,126000.0,25.235,25.2896,25.2193,25.2896,126000.0
2012-03-16 15:45:00,32.38,32.38,32.36,32.36,68200.0,25.2818,25.2818,25.2662,25.2662,68200.0
2012-03-16 15:50:00,32.36,32.38,32.34,32.34,93400.0,25.2662,25.2818,25.2506,25.2506,93400.0
2012-03-16 15:55:00,32.34,32.35,32.33,32.33,176500.0,25.2506,25.2584,25.2428,25.2428,176500.0
2012-03-19 09:30:00,32.39,32.43,32.37,32.42,68900.0,25.2896,25.3208,25.274,25.313,68900.0
2012-03-19 09:35:00,32.42,32.47,32.41,32.46,82800.0,25.313,25.3521,25.3052,25.3443,82800.0
2012-03-19 09:40:00,32.47,32.58,32.47,32.57,47100.0,25.3521,25.438,25.3521,25.4302,47100.0
2012-03-19 09:45:00,32.57,32.72,32.57,32.71,44200.0,25.4302,25.5473,25.4302,25.5395,44200.0
2012-03-19 09:50:00,32.72,32.75,32.7,32.7,70700.0,25.5473,25.5707,25.5317,25.5317,70700.0
2012-03-19 09:55:00,32.7,32.71,32.67,32.68,32100.0,25.5317,25.5395,25.5082,25.516,32100.0
2012-03-19 10:00:00,32.68,32.69,32.63,32.68,47700.0,25.516,25.5239,25.477,25.516,47700.0
2012-03-19 10:05:00,32.68,32.68,32.63,32.64,38200.0,25.516,25.516,25.477,25.4848,38200.0
2012-03-19 10:10:00,32.64,32.65,32.59,32.6,40700.0,25.4848,25.4926,25.4458,25.4536,40700.0
2012-03-19 10:15:00,32.61,32.66,32.6,32.66,42600.0,25.4614,25.5004,25.4536,25.5004,42600.0
2012-03-19 10:20:00,32.66,32.68,32.6,32.6,70500.0,25.5004,25.516,25.4536,25.4536,70500.0
2012-03-19 10:25:00,32.6,32.66,32.6,32.64,27500.0,25.4536,25.5004,25.4536,25.4848,27500.0
2012-03-19 10:30:00,32.63,32.65,32.62,32.62,21000.0,25.477,25.4926,25.4692,25.4692,21000.0
2012-03-19 10:35:00,32.62,32.62,32.58,32.61,165600.0,25.4692,25.4692,25.438,25.4614,165600.0
2012-03-19 10:40:00,32.61,32.62,32.59,32.61,62900.0,25.4614,25.4692,25.4458,25.4614,62900.0
2012-03-19 10:45:00,32.61,32.64,32.61,32.63,53800.0,25.4614,25.4848,25.4614,25.477,53800.0
2012-03-19 10:50:00,32.62,32.65,32.62,32.64,61500.0,25.4692,25.4926,25.4692,25.4848,61500.0
2012-03-19 10:55:00,32.64,32.64,32.62,32.64,34200.0,25.4848,25.4848,25.4692,25.4848,34200.0
2012-03-19 11:00:00,32.64,32.64,32.58,32.58,58000.0,25.4848,25.4848,25.438,25.438,58000.0
2012-03-19 11:05:00,32.57,32.58,32.54,32.55,82000.0,25.4302,25.438,25.4067,25.4145,82000.0
2012-03-19 11:10:00,32.55,32.59,32.53,32.59,117100.0,25.4145,25.4458,25.3989,25.4458,117100.0
2012-03-19 11:15:00,32.59,32.59,32.58,32.59,34600.0,25.4458,25.4458,25.438,25.4458,34600.0
2012-03-19 11:20:00,32.58,32.6,32.58,32.6,22200.0,25.438,25.4536,25.438,25.4536,22200.0
2012-03-19 11:25:00,32.59,32.6,32.58,32.59,39700.0,25.4458,25.4536,25.438,25.4458,39700.0
2012-03-19 11:30:00,32.59,32.59,32.58,32.59,8900.0,25.4458,25.4458,25.438,25.4458,8900.0
2012-03-19 11:35:00,32.59,32.62,32.58,32.61,54700.0,25.4458,25.4692,25.438,25.4614,54700.0
2012-03-19 11:40:00,32.61,32.62,32.57,32.61,40100.0,25.4614,25.4692,25.4302,25.4614,40100.0
2012-03-19 11:45:00,32.61,32.62,32.59,32.59,36800.0,25.4614,25.4692,25.4458,25.4458,36800.0
2012-03-19 11:50:00,32.61,32.63,32.6,32.6,35500.0,25.4614,25.477,25.4536,25.4536,35500.0
2012-03-19 11:55:00,32.6,32.64,32.6,32.64,14500.0,25.4536,25.4848,25.4536,25.4848,14500.0
2012-03-19 12:00:00,32.63,32.64,32.63,32.64,12700.0,25.477,25.4848,25.477,25.4848,12700.0
2012-03-19 12:05:00,32.64,32.65,32.63,32.65,18100.0,25.4848,25.4926,25.477,25.4926,18100.0
2012-03-19 12:10:00,32.64,32.66,32.64,32.64,27400.0,25.4848,25.5004,25.4848,25.4848,27400.0
2012-03-19 12:15:00,32.65,32.66,32.62,32.63,33000.0,25.4926,25.5004,25.4692,25.477,33000.0
2012-03-19 12:20:00,32.63,32.64,32.61,32.62,13000.0,25.477,25.4848,25.4614,25.4692,13000.0
2012-03-19 12:25:00,32.61,32.62,32.6,32.62,13400.0,25.4614,25.4692,25.4536,25.4692,13400.0
2012-03-19 12:30:00,32.61,32.62,32.6,32.61,25200.0,25.4614,25.4692,25.4536,25.4614,25200.0
2012-03-19 12:35:00,32.62,32.65,32.62,32.64,16800.0,25.4692,25.4926,25.4692,25.4848,16800.0
2012-03-19 12:40:00,32.65,32.7,32.65,32.68,27200.0,25.4926,25.5317,25.4926,25.516,27200.0
2012-03-19 12:45:00,32.69,32.7,32.68,32.7,24600.0,25.5239,25.5317,25.516,25.5317,24600.0
2012-03-19 12:50:00,32.7,32.71,32.68,32.7,22400.0,25.5317,25.5395,25.516,25.5317,22400.0
2012-03-19 12:55:00,32.7,32.72,32.7,32.72,30900.0,25.5317,25.5473,25.5317,25.5473,30900.0
2012-03-19 13:00:00,32.73,32.74,32.72,32.74,2700.0,25.5551,25.5629,25.5473,25.5629,2700.0
2012-03-19 13:05:00,32.74,32.76,32.73,32.75,28200.0,25.5629,25.5785,25.5551,25.5707,28200.0
2012-03-19 13:10:00,32.75,32.75,32.74,32.74,6300.0,25.5707,25.5707,25.5629,25.5629,6300.0
2012-03-19 13:15:00,32.75,32.77,32.74,32.75,16300.0,25.5707,25.5863,25.5629,25.5707,16300.0
2012-03-19 13:20:00,32.75,32.8,32.74,32.76,29800.0,25.5707,25.6097,25.5629,25.5785,29800.0
2012-03-19 13:25:00,32.76,32.79,32.73,32.76,69400.0,25.5785,25.6019,25.5551,25.5785,69400.0
2012-03-19 13:30:00,32.76,32.77,32.73,32.76,25100.0,25.5785,25.5863,25.5551,25.5785,25100.0
2012-03-19 13:35:00,32.77,32.8,32.77,32.8,32100.0,25.5863,25.6097,25.5863,25.6097,32100.0
2012-03-19 13:40:00,32.79,32.82,32.79,32.8,12600.0,25.6019,25.6254,25.6019,25.6097,12600.0
2012-03-19 13:45:00,32.8,32.81,32.8,32.8,23100.0,25.6097,25.6175,25.6097,25.6097,23100.0
2012-03-19 13:50:00,32.82,32.82,32.8,32.82,23500.0,25.6254,25.6254,25.6097,25.6254,23500.0
2012-03-19 13:55:00,32.82,32.82,32.79,32.81,16300.0,25.6254,25.6254,25.6019,25.6175,16300.0
2012-03-19 14:00:00,32.8,32.81,32.8,32.8,17700.0,25.6097,25.6175,25.6097,25.6097,17700.0
2012-03-19 14:05:00,32.8,32.81,32.8,32.81,8700.0,25.6097,25.6175,25.6097,25.6175,8700.0
2012-03-19 14:10:00,32.8,32.81,32.8,32.8,11200.0,25.6097,25.6175,25.6097,25.6097,11200.0
2012-03-19 14:15:00,32.81,32.81,32.76,32.77,32600.0,25.6175,25.6175,25.5785,25.5863,32600.0
2012-03-19 14:20:00,32.77,32.77,32.76,32.77,15400.0,25.5863,25.5863,25.5785,25.5863,15400.0
2012-03-19 14:25:00,32.78,32.8,32.77,32.8,21300.0,25.5941,25.6097,25.5863,25.6097,21300.0
2012-03-19 14:30:00,32.8,32.8,32.75,32.76,23000.0,25.6097,25.6097,25.5707,25.5785,23000.0
2012-03-19 14:35:00,32.76,32.76,32.75,32.75,16000.0,25.5785,25.5785,25.5707,25.5707,16000.0
2012-03-19 14:40:00,32.75,32.8,32.75,32.8,24300.0,25.5707,25.6097,25.5707,25.6097,24300.0
2012-03-19 14:45:00,32.8,32.83,32.79,32.83,23000.0,25.6097,25.6332,25.6019,25.6332,23000.0
2012-03-19 14:50:00,32.83,32.84,32.82,32.83,16500.0,25.6332,25.641,25.6254,25.6332,16500.0
2012-03-19 14:55:00,32.84,32.84,32.78,32.78,58800.0,25.641,25.641,25.5941,25.5941,58800.0
2012-03-19 15:00:00,32.78,32.84,32.78,32.84,50400.0,25.5941,25.641,25.5941,25.641,50400.0
2012-03-19 15:05:00,32.83,32.84,32.82,32.83,56400.0,25.6332,25.641,25.6254,25.6332,56400.0
2012-03-19 15:10:00,32.83,32.84,32.79,32.83,76900.0,25.6332,25.641,25.6019,25.6332,76900.0
2012-03-19 15:15:00,32.84,32.87,32.83,32.86,51100.0,25.641,25.6644,25.6332,25.6566,51100.0
2012-03-19 15:20:00,32.85,32.88,32.84,32.86,100900.0,25.6488,25.6722,25.641,25.6566,100900.0
2012-03-19 15:25:00,32.86,32.88,32.83,32.84,94300.0,25.6566,25.6722,25.6332,25.641,94300.0
2012-03-19 15:30:00,32.84,32.87,32.8,32.81,86300.0,25.641,25.6644,25.6097,25.6175,86300.0
2012-03-19 15:35:00,32.8,32.86,32.8,32.86,69400.0,25.6097,25.6566,25.6097,25.6566,69400.0
2012-03-19 15:40:00,32.86,32.88,32.77,32.8,253400.0,25.6566,25.6722,25.5863,25.6097,253400.0
2012-03-19 15:45:00,32.8,32.81,32.78,32.79,91700.0,25.6097,25.6175,25.5941,25.6019,91700.0
2012-03-19 15:50:00,32.78,32.81,32.76,32.8,228900.0,25.5941,25.6175,25.5785,25.6097,228900.0
2012-03-19 15:55:00,32.81,32.82,32.8,32.81,293600.0,25.6175,25.6254,25.6097,25.6175,293600.0
2012-03-20 09:30:00,32.3,32.51,32.28,32.5,137400.0,25.2193,25.3833,25.2037,25.3755,137400.0
2012-03-20 09:35:00,32.5,32.54,32.44,32.5,54500.0,25.3755,25.4067,25.3287,25.3755,54500.0
2012-03-20 09:40:00,32.5,32.51,32.4,32.44,58200.0,25.3755,25.3833,25.2974,25.3287,58200.0
2012-03-20 09:45:00,32.44,32.44,32.32,32.38,67300.0,25.3287,25.3287,25.235,25.2818,67300.0
2012-03-20 09:50:00,32.38,32.48,32.37,32.45,153100.0,25.2818,25.3599,25.274,25.3365,153100.0
2012-03-20 09:55:00,32.45,32.48,32.41,32.45,229000.0,25.3365,25.3599,25.3052,25.3365,229000.0
2012-03-20 10:00:00,32.45,32.48,32.43,32.45,81700.0,25.3365,25.3599,25.3208,25.3365,81700.0
2012-03-20 10:05:00,32.44,32.46,32.43,32.45,113600.0,25.3287,25.3443,25.3208,25.3365,113600.0
2012-03-20 10:10:00,32.46,32.57,32.45,32.57,95700.0,25.3443,25.4302,25.3365,25.4302,95700.0
2012-03-20 10:15:00,32.57,32.58,32.53,32.53,124800.0,25.4302,25.438,25.3989,25.3989,124800.0
2012-03-20 10:20:00,32.54,32.54,32.5,32.51,106300.0,25.4067,25.4067,25.3755,25.3833,106300.0
2012-03-20 10:25:00,32.51,32.54,32.5,32.53,40200.0,25.3833,25.4067,25.3755,25.3989,40200.0
2012-03-20 10:30:00,32.54,32.55,32.52,32.54,48500.0,25.4067,25.4145,25.3911,25.4067,48500.0
2012-03-20 10:35:00,32.55,32.55,32.53,32.54,48400.0,25.4145,25.4145,25.3989,25.4067,48400.0
2012-03-20 10:40:00,32.55,32.56,32.54,32.55,32100.0,25.4145,25.4223,25.4067,25.4145,32100.0
2012-03-20 10:45:00,32.54,32.6,32.54,32.59,131000.0,25.4067,25.4536,25.4067,25.4458,131000.0
2012-03-20 10:50:00,32.6,32.62,32.59,32.61,87300.0,25.4536,25.4692,25.4458,25.4614,87300.0
2012-03-20 10:55:00,32.6,32.6,32.55,32.55,81600.0,25.4536,25.4536,25.4145,25.4145,81600.0
2012-03-20 11:00:00,32.56,32.6,32.55,32.57,56300.0,25.4223,25.4536,25.4145,25.4302,56300.0
2012-03-20 11:05:00,32.58,32.6,32.55,32.59,175000.0,25.438,25.4536,25.4145,25.4458,175000.0
2012-03-20 11:10:00,32.59,32.59,32.54,32.56,91100.0,25.4458,25.4458,25.4067,25.4223,91100.0
2012-03-20 11:15:00,32.55,32.57,32.47,32.47,79600.0,25.4145,25.4302,25.3521,25.3521,79600.0
2012-03-20 11:20:00,32.47,32.5,32.45,32.49,66200.0,25.3521,25.3755,25.3365,25.3677,66200.0
2012-03-20 11:25:00,32.49,32.52,32.49,32.49,52100.0,25.3677,25.3911,25.3677,25.3677,52100.0
2012-03-20 11:30:00,32.49,32.51,32.49,32.5,92600.0,25.3677,25.3833,25.3677,25.3755,92600.0
2012-03-20 11:35:00,32.5,32.52,32.49,32.51,66400.0,25.3755,25.3911,25.3677,25.3833,66400.0
2012-03-20 11:40:00,32.51,32.54,32.46,32.48,39500.0,25.3833,25.4067,25.3443,25.3599,39500.0
2012-03-20 11:45:00,32.48,32.51,32.47,32.49,19800.0,25.3599,25.3833,25.3521,25.3677,19800.0
2012-03-20 11:50:00,32.5,32.5,32.48,32.48,17800.0,25.3755,25.3755,25.3599,25.3599,17800.0
2012-03-20 11:55:00,32.47,32.51,32.45,32.51,19000.0,25.3521,25.3833,25.3365,25.3833,19000.0
2012-03-20 12:00:00,32.5,32.52,32.49,32.5,15400.0,25.3755,25.3911,25.3677,25.3755,15400.0
2012-03-20 12:05:00,32.51,32.51,32.47,32.48,24900.0,25.3833,25.3833,25.3521,25.3599,24900.0
2012-03-20 12:10:00,32.48,32.49,32.46,32.47,20200.0,25.3599,25.3677,25.3443,25.3521,20200.0
2012-03-20 12:15:00,32.46,32.47,32.45,32.46,30100.0,25.3443,25.3521,25.3365,25.3443,30100.0
2012-03-20 12:20:00,32.47,32.48,32.46,32.47,14900.0,25.3521,25.3599,25.3443,25.3521,14900.0
2012-03-20 12:25:00,32.48,32.5,32.47,32.48,38800.0,25.3599,25.3755,25.3521,25.3599,38800.0
2012-03-20 12:30:00,32.48,32.54,32.48,32.53,36400.0,25.3599,25.4067,25.3599,25.3989,36400.0
2012-03-20 12:35:00,32.52,32.53,32.5,32.5,40100.0,25.3911,25.3989,25.3755,25.3755,40100.0
2012-03-20 12:40:00,32.5,32.51,32.46,32.47,21700.0,25.3755,25.3833,25.3443,25.3521,21700.0
2012-03-20 12:45:00,32.46,32.46,32.43,32.43,28900.0,25.3443,25.3443,25.3208,25.3208,28900.0
2012-03-20 12:50:00,32.43,32.46,32.43,32.46,26400.0,25.3208,25.3443,25.3208,25.3443,26400.0
2012-03-20 12:55:00,32.45,32.45,32.41,32.41,17400.0,25.3365,25.3365,25.3052,25.3052,17400.0
2012-03-20 13:00:00,32.41,32.43,32.4,32.41,18800.0,25.3052,25.3208,25.2974,25.3052,18800.0
2012-03-20 13:05:00,32.4,32.45,32.4,32.45,52000.0,25.2974,25.3365,25.2974,25.3365,52000.0
2012-03-20 13:10:00,32.45,32.46,32.45,32.46,7500.0,25.3365,25.3443,25.3365,25.3443,7500.0
2012-03-20 13:15:00,32.45,32.46,32.4,32.4,56500.0,25.3365,25.3443,25.2974,25.2974,56500.0
2012-03-20 13:20:00,32.41,32.41,32.39,32.4,24400.0,25.3052,25.3052,25.2896,25.2974,24400.0
2012-03-20 13:25:00,32.4,32.43,32.4,32.42,24800.0,25.2974,25.3208,25.2974,25.313,24800.0
2012-03-20 13:30:00,32.43,32.43,32.42,32.42,7100.0,25.3208,25.3208,25.313,25.313,7100.0
2012-03-20 13:35:00,32.42,32.45,32.42,32.45,61000.0,25.313,25.3365,25.313,25.3365,61000.0
2012-03-20 13:40:00,32.44,32.48,32.44,32.45,47200.0,25.3287,25.3599,25.3287,25.3365,47200.0
2012-03-20 13:45:00,32.45,32.49,32.43,32.47,46300.0,25.3365,25.3677,25.3208,25.3521,46300.0
2012-03-20 13:50:00,32.47,32.47,32.44,32.47,28200.0,25.3521,25.3521,25.3287,25.3521,28200.0
2012-03-20 13:55:00,32.46,32.47,32.42,32.43,27800.0,25.3443,25.3521,25.313,25.3208,27800.0
2012-03-20 14:00:00,32.43,32.44,32.39,32.39,35400.0,25.3208,25.3287,25.2896,25.2896,35400.0
2012-03-20 14:05:00,32.39,32.44,32.38,32.44,30300.0,25.2896,25.3287,25.2818,25.3287,30300.0
2012-03-20 14:10:00,32.44,32.46,32.41,32.45,49100.0,25.3287,25.3443,25.3052,25.3365,49100.0
2012-03-20 14:15:00,32.45,32.5,32.45,32.48,71500.0,25.3365,25.3755,25.3365,25.3599,71500.0
2012-03-20 14:20:00,32.48,32.53,32.48,32.52,51000.0,25.3599,25.3989,25.3599,25.3911,51000.0
2012-03-20 14:25:00,32.52,32.53,32.45,32.47,55400.0,25.3911,25.3989,25.3365,25.3521,55400.0
2012-03-20 14:30:00,32.47,32.51,32.46,32.5,37900.0,25.3521,25.3833,25.3443,25.3755,37900.0
2012-03-20 14:35:00,32.51,32.51,32.44,32.45,201100.0,25.3833,25.3833,25.3287,25.3365,201100.0
2012-03-20 14:40:00,32.44,32.48,32.44,32.45,45900.0,25.3287,25.3599,25.3287,25.3365,45900.0
2012-03-20 14:45:00,32.44,32.47,32.43,32.45,45700.0,25.3287,25.3521,25.3208,25.3365,45700.0
2012-03-20 14:50:00,32.44,32.48,32.44,32.48,43400.0,25.3287,25.3599,25.3287,25.3599,43400.0
2012-03-20 14:55:00,32.47,32.54,32.47,32.49,52600.0,25.3521,25.4067,25.3521,25.3677,52600.0
2012-03-20 15:00:00,32.5,32.54,32.5,32.54,41800.0,25.3755,25.4067,25.3755,25.4067,41800.0
2012-03-20 15:05:00,32.52,32.55,32.5,32.52,69900.0,25.3911,25.4145,25.3755,25.3911,69900.0
2012-03-20 15:10:00,32.51,32.51,32.46,32.48,96200.0,25.3833,25.3833,25.3443,25.3599,96200.0
2012-03-20 15:15:00,32.48,32.48,32.38,32.39,180400.0,25.3599,25.3599,25.2818,25.2896,180400.0
2012-03-20 15:20:00,32.38,32.47,32.38,32.45,72200.0,25.2818,25.3521,25.2818,25.3365,72200.0
2012-03-20 15:25:00,32.44,32.46,32.43,32.45,66900.0,25.3287,25.3443,25.3208,25.3365,66900.0
2012-03-20 15:30:00,32.45,32.52,32.44,32.52,137100.0,25.3365,25.3911,25.3287,25.3911,137100.0
2012-03-20 15:35:00,32.51,32.52,32.47,32.47,44900.0,25.3833,25.3911,25.3521,25.3521,44900.0
2012-03-20 15:40:00,32.47,32.51,32.46,32.5,83900.0,25.3521,25.3833,25.3443,25.3755,83900.0
2012-03-20 15:45:00,32.49,32.5,32.45,32.48,137100.0,25.3677,25.3755,25.3365,25.3599,137100.0
2012-03-20 15:50:00,32.48,32.48,32.46,32.48,74500.0,25.3599,25.3599,25.3443,25.3599,74500.0
2012-03-20 15:55:00,32.47,32.49,32.47,32.48,144300.0,25.3521,25.3677,25.3521,25.3599,144300.0
2012-03-21 09:30:00,32.32,32.48,32.32,32.32,92100.0,25.235,25.3599,25.235,25.235,92100.0
2012-03-21 09:35:00,32.33,32.47,32.26,32.46,103800.0,25.2428,25.3521,25.1881,25.3443,103800.0
2012-03-21 09:40:00,32.47,32.55,32.47,32.53,38400.0,25.3521,25.4145,25.3521,25.3989,38400.0
2012-03-21 09:45:00,32.53,32.56,32.43,32.55,61200.0,25.3989,25.4223,25.3208,25.4145,61200.0
2012-03-21 09:50:00,32.55,32.55,32.35,32.37,33100.0,25.4145,25.4145,25.2584,25.274,33100.0
2012-03-21 09:55:00,32.36,32.4,32.35,32.37,36000.0,25.2662,25.2974,25.2584,25.274,36000.0
2012-03-21 10:00:00,32.37,32.38,32.33,32.37,87800.0,25.274,25.2818,25.2428,25.274,87800.0
2012-03-21 10:05:00,32.36,32.37,32.31,32.32,63200.0,25.2662,25.274,25.2272,25.235,63200.0
2012-03-21 10:10:00,32.32,32.39,32.32,32.39,82900.0,25.235,25.2896,25.235,25.2896,82900.0
2012-03-21 10:15:00,32.39,32.44,32.39,32.4,23900.0,25.2896,25.3287,25.2896,25.2974,23900.0
2012-03-21 10:20:00,32.39,32.41,32.37,32.38,50200.0,25.2896,25.3052,25.274,25.2818,50200.0
2012-03-21 10:25:00,32.38,32.39,32.37,32.39,14500.0,25.2818,25.2896,25.274,25.2896,14500.0
2012-03-21 10:30:00,32.39,32.44,32.37,32.41,49600.0,25.2896,25.3287,25.274,25.3052,49600.0
2012-03-21 10:35:00,32.4,32.44,32.39,32.41,42200.0,25.2974,25.3287,25.2896,25.3052,42200.0
2012-03-21 10:40:00,32.42,32.46,32.4,32.46,19400.0,25.313,25.3443,25.2974,25.3443,19400.0
2012-03-21 10:45:00,32.46,32.47,32.39,32.43,38400.0,25.3443,25.3521,25.2896,25.3208,38400.0
2012-03-21 10:50:00,32.42,32.45,32.42,32.43,12500.0,25.313,25.3365,25.313,25.3208,12500.0
2012-03-21 10:55:00,32.43,32.43,32.33,32.33,43100.0,25.3208,25.3208,25.2428,25.2428,43100.0
2012-03-21 11:00:00,32.32,32.35,32.3,32.32,89400.0,25.235,25.2584,25.2193,25.235,89400.0
2012-03-21 11:05:00,32.31,32.33,32.3,32.31,34500.0,25.2272,25.2428,25.2193,25.2272,34500.0
2012-03-21 11:10:00,32.31,32.34,32.3,32.33,105500.0,25.2272,25.2506,25.2193,25.2428,105500.0
2012-03-21 11:15:00,32.33,32.39,32.31,32.39,22600.0,25.2428,25.2896,25.2272,25.2896,22600.0
2012-03-21 11:20:00,32.39,32.4,32.35,32.35,65600.0,25.2896,25.2974,25.2584,25.2584,65600.0
2012-03-21 11:25:00,32.36,32.39,32.35,32.39,17600.0,25.2662,25.2896,25.2584,25.2896,17600.0
2012-03-21 11:30:00,32.39,32.39,32.37,32.37,13300.0,25.2896,25.2896,25.274,25.274,13300.0
2012-03-21 11:35:00,32.37,32.4,32.36,32.38,18500.0,25.274,25.2974,25.2662,25.2818,18500.0
2012-03-21 11:40:00,32.38,32.41,32.37,32.38,26300.0,25.2818,25.3052,25.274,25.2818,26300.0
2012-03-21 11:45:00,32.38,32.38,32.34,32.34,28400.0,25.2818,25.2818,25.2506,25.2506,28400.0
2012-03-21 11:50:00,32.34,32.35,32.31,32.35,35200.0,25.2506,25.2584,25.2272,25.2584,35200.0
2012-03-21 11:55:00,32.35,32.35,32.3,32.31,30600.0,25.2584,25.2584,25.2193,25.2272,30600.0
2012-03-21 12:00:00,32.31,32.36,32.31,32.31,38500.0,25.2272,25.2662,25.2272,25.2272,38500.0
2012-03-21 12:05:00,32.31,32.34,32.29,32.33,51100.0,25.2272,25.2506,25.2115,25.2428,51100.0
2012-03-21 12:10:00,32.33,32.37,32.32,32.36,19500.0,25.2428,25.274,25.235,25.2662,19500.0
2012-03-21 12:15:00,32.35,32.36,32.32,32.33,12100.0,25.2584,25.2662,25.235,25.2428,12100.0
2012-03-21 12:20:00,32.34,32.36,32.33,32.36,14800.0,25.2506,25.2662,25.2428,25.2662,14800.0
2012-03-21 12:25:00,32.36,32.38,32.34,32.34,47100.0,25.2662,25.2818,25.2506,25.2506,47100.0
2012-03-21 12:30:00,32.34,32.35,32.32,32.32,30500.0,25.2506,25.2584,25.235,25.235,30500.0
2012-03-21 12:35:00,32.32,32.35,32.32,32.35,14100.0,25.235,25.2584,25.235,25.2584,14100.0
2012-03-21 12:40:00,32.34,32.35,32.34,32.34,26700.0,25.2506,25.2584,25.2506,25.2506,26700.0
2012-03-21 12:45:00,32.34,32.34,32.31,32.31,24900.0,25.2506,25.2506,25.2272,25.2272,24900.0
2012-03-21 12:50:00,32.32,32.34,32.31,32.31,14600.0,25.235,25.2506,25.2272,25.2272,14600.0
2012-03-21 12:55:00,32.32,32.33,32.31,32.32,11400.0,25.235,25.2428,25.2272,25.235,11400.0
2012-03-21 13:00:00,32.32,32.34,32.3,32.3,23300.0,25.235,25.2506,25.2193,25.2193,23300.0
2012-03-21 13:05:00,32.31,32.31,32.27,32.28,37600.0,25.2272,25.2272,25.1959,25.2037,37600.0
2012-03-21 13:10:00,32.28,32.29,32.23,32.23,31600.0,25.2037,25.2115,25.1647,25.1647,31600.0
2012-03-21 13:15:00,32.23,32.28,32.22,32.27,31500.0,25.1647,25.2037,25.1569,25.1959,31500.0
2012-03-21 13:20:00,32.28,32.29,32.25,32.25,14000.0,25.2037,25.2115,25.1803,25.1803,14000.0
2012-03-21 13:25:00,32.26,32.26,32.22,32.26,22100.0,25.1881,25.1881,25.1569,25.1881,22100.0
2012-03-21 13:30:00,32.26,32.26,32.19,32.2,25800.0,25.1881,25.1881,25.1335,25.1413,25800.0
2012-03-21 13:35:00,32.19,32.21,32.15,32.2,162900.0,25.1335,25.1491,25.1022,25.1413,162900.0
2012-03-21 13:40:00,32.19,32.19,32.17,32.18,37600.0,25.1335,25.1335,25.1178,25.1257,37600.0
2012-03-21 13:45:00,32.18,32.19,32.12,32.13,74000.0,25.1257,25.1335,25.0788,25.0866,74000.0
2012-03-21 13:50:00,32.13,32.14,32.09,32.11,116100.0,25.0866,25.0944,25.0554,25.071,116100.0
2012-03-21 13:55:00,32.11,32.12,32.08,32.11,58500.0,25.071,25.0788,25.0476,25.071,58500.0
2012-03-21 14:00:00,32.11,32.13,32.1,32.12,63600.0,25.071,25.0866,25.0632,25.0788,63600.0
2012-03-21 14:05:00,32.11,32.12,32.07,32.07,48700.0,25.071,25.0788,25.0398,25.0398,48700.0
2012-03-21 14:10:00,32.08,32.1,32.08,32.1,28700.0,25.0476,25.0632,25.0476,25.0632,28700.0
2012-03-21 14:15:00,32.09,32.1,32.07,32.08,52300.0,25.0554,25.0632,25.0398,25.0476,52300.0
2012-03-21 14:20:00,32.09,32.11,32.08,32.09,91900.0,25.0554,25.071,25.0476,25.0554,91900.0
2012-03-21 14:25:00,32.1,32.1,32.07,32.09,55000.0,25.0632,25.0632,25.0398,25.0554,55000.0
2012-03-21 14:30:00,32.09,32.11,32.07,32.09,57700.0,25.0554,25.071,25.0398,25.0554,57700.0
2012-03-21 14:35:00,32.09,32.1,32.07,32.08,59700.0,25.0554,25.0632,25.0398,25.0476,59700.0
2012-03-21 14:40:00,32.08,32.09,32.06,32.08,26900.0,25.0476,25.0554,25.032,25.0476,26900.0
2012-03-21 14:45:00,32.09,32.1,32.08,32.1,39900.0,25.0554,25.0632,25.0476,25.0632,39900.0
2012-03-21 14:50:00,32.1,32.1,32.05,32.09,41800.0,25.0632,25.0632,25.0241,25.0554,41800.0
2012-03-21 14:55:00,32.08,32.1,32.08,32.1,54300.0,25.0476,25.0632,25.0476,25.0632,54300.0
2012-03-21 15:00:00,32.1,32.11,32.07,32.07,43600.0,25.0632,25.071,25.0398,25.0398,43600.0
2012-03-21 15:05:00,32.08,32.13,32.08,32.1,114200.0,25.0476,25.0866,25.0476,25.0632,114200.0
2012-03-21 15:10:00,32.1,32.16,32.1,32.12,39500.0,25.0632,25.11,25.0632,25.0788,39500.0
2012-03-21 15:15:00,32.11,32.13,32.1,32.1,43200.0,25.071,25.0866,25.0632,25.0632,43200.0
2012-03-21 15:20:00,32.11,32.14,32.1,32.13,51300.0,25.071,25.0944,25.0632,25.0866,51300.0
2012-03-21 15:25:00,32.14,32.14,32.11,32.14,60700.0,25.0944,25.0944,25.071,25.0944,60700.0
2012-03-21 15:30:00,32.13,32.17,32.12,32.16,62500.0,25.0866,25.1178,25.0788,25.11,62500.0
2012-03-21 15:35:00,32.16,32.16,32.13,32.14,48400.0,25.11,25.11,25.0866,25.0944,48400.0
2012-03-21 15:40:00,32.14,32.19,32.13,32.18,158400.0,25.0944,25.1335,25.0866,25.1257,158400.0
2012-03-21 15:45:00,32.18,32.18,32.14,32.15,182800.0,25.1257,25.1257,25.0944,25.1022,182800.0
2012-03-21 15:50:00,32.15,32.16,32.13,32.14,121000.0,25.1022,25.11,25.0866,25.0944,121000.0
2012-03-21 15:55:00,32.13,32.13,32.08,32.09,215200.0,25.0866,25.0866,25.0476,25.0554,215200.0
2012-03-22 09:30:00,31.97,32.03,31.86,31.94,113900.0,24.9617,25.0085,24.8758,24.9383,113900.0
2012-03-22 09:35:00,31.95,32.0,31.89,31.99,43400.0,24.9461,24.9851,24.8992,24.9773,43400.0
2012-03-22 09:40:00,31.99,32.05,31.9,31.92,146400.0,24.9773,25.0241,24.907,24.9226,146400.0
2012-03-22 09:45:00,31.92,32.12,31.91,32.08,86200.0,24.9226,25.0788,24.9148,25.0476,86200.0
2012-03-22 09:50:00,32.08,32.1,32.06,32.07,38500.0,25.0476,25.0632,25.032,25.0398,38500.0
2012-03-22 09:55:00,32.06,32.08,32.03,32.08,19900.0,25.032,25.0476,25.0085,25.0476,19900.0
2012-03-22 10:00:00,32.09,32.1,32.05,32.09,25200.0,25.0554,25.0632,25.0241,25.0554,25200.0
2012-03-22 10:05:00,32.09,32.12,32.05,32.06,26400.0,25.0554,25.0788,25.0241,25.032,26400.0
2012-03-22 10:10:00,32.05,32.1,32.02,32.04,47600.0,25.0241,25.0632,25.0007,25.0163,47600.0
2012-03-22 10:15:00,32.02,32.02,31.93,31.98,36600.0,25.0007,25.0007,24.9305,24.9695,36600.0
2012-03-22 10:20:00,31.98,32.01,31.96,31.96,41700.0,24.9695,24.9929,24.9539,24.9539,41700.0
2012-03-22 10:25:00,31.96,31.99,31.94,31.99,24300.0,24.9539,24.9773,24.9383,24.9773,24300.0
2012-03-22 10:30:00,31.99,32.0,31.92,31.93,25500.0,24.9773,24.9851,24.9226,24.9305,25500.0
2012-03-22 10:35:00,31.94,31.96,31.92,31.93,25300.0,24.9383,24.9539,24.9226,24.9305,25300.0
2012-03-22 10:40:00,31.93,31.99,31.92,31.98,23800.0,24.9305,24.9773,24.9226,24.9695,23800.0
2012-03-22 10:45:00,31.98,31.98,31.92,31.93,16100.0,24.9695,24.9695,24.9226,24.9305,16100.0
2012-03-22 10:50:00,31.93,31.93,31.9,31.91,14400.0,24.9305,24.9305,24.907,24.9148,14400.0
2012-03-22 10:55:00,31.9,31.91,31.87,31.9,30300.0,24.907,24.9148,24.8836,24.907,30300.0
2012-03-22 11:00:00,31.89,31.91,31.85,31.86,81900.0,24.8992,24.9148,24.868,24.8758,81900.0
2012-03-22 11:05:00,31.86,31.86,31.81,31.82,29500.0,24.8758,24.8758,24.8368,24.8446,29500.0
2012-03-22 11:10:00,31.82,31.86,31.81,31.85,23900.0,24.8446,24.8758,24.8368,24.868,23900.0
2012-03-22 11:15:00,31.84,31.86,31.83,31.85,23200.0,24.8602,24.8758,24.8524,24.868,23200.0
2012-03-22 11:20:00,31.84,31.89,31.84,31.85,71600.0,24.8602,24.8992,24.8602,24.868,71600.0
2012-03-22 11:25:00,31.85,31.87,31.84,31.85,21300.0,24.868,24.8836,24.8602,24.868,21300.0
2012-03-22 11:30:00,31.85,31.91,31.85,31.9,63400.0,24.868,24.9148,24.868,24.907,63400.0
2012-03-22 11:35:00,31.91,31.91,31.86,31.87,43300.0,24.9148,24.9148,24.8758,24.8836,43300.0
2012-03-22 11:40:00,31.86,31.9,31.81,31.83,106400.0,24.8758,24.907,24.8368,24.8524,106400.0
2012-03-22 11:45:00,31.83,31.85,31.82,31.82,19200.0,24.8524,24.868,24.8446,24.8446,19200.0
2012-03-22 11:50:00,31.82,31.86,31.82,31.84,20000.0,24.8446,24.8758,24.8446,24.8602,20000.0
2012-03-22 11:55:00,31.84,31.87,31.83,31.85,20400.0,24.8602,24.8836,24.8524,24.868,20400.0
2012-03-22 12:00:00,31.85,31.87,31.84,31.84,64000.0,24.868,24.8836,24.8602,24.8602,64000.0
2012-03-22 12:05:00,31.84,31.85,31.82,31.85,23300.0,24.8602,24.868,24.8446,24.868,23300.0
2012-03-22 12:10:00,31.84,31.86,31.83,31.84,27800.0,24.8602,24.8758,24.8524,24.8602,27800.0
2012-03-22 12:15:00,31.84,31.86,31.82,31.82,31200.0,24.8602,24.8758,24.8446,24.8446,31200.0
2012-03-22 12:20:00,31.82,31.86,31.82,31.84,29200.0,24.8446,24.8758,24.8446,24.8602,29200.0
2012-03-22 12:25:00,31.85,31.86,31.85,31.85,8200.0,24.868,24.8758,24.868,24.868,8200.0
2012-03-22 12:30:00,31.85,31.86,31.82,31.84,39300.0,24.868,24.8758,24.8446,24.8602,39300.0
2012-03-22 12:35:00,31.83,31.86,31.83,31.85,17200.0,24.8524,24.8758,24.8524,24.868,17200.0
2012-03-22 12:40:00,31.85,31.85,31.84,31.84,6500.0,24.868,24.868,24.8602,24.8602,6500.0
2012-03-22 12:45:00,31.84,31.86,31.82,31.84,86200.0,24.8602,24.8758,24.8446,24.8602,86200.0
2012-03-22 12:50:00,31.83,31.88,31.83,31.87,32200.0,24.8524,24.8914,24.8524,24.8836,32200.0
2012-03-22 12:55:00,31.88,31.9,31.87,31.9,18200.0,24.8914,24.907,24.8836,24.907,18200.0
2012-03-22 13:00:00,31.89,31.9,31.86,31.87,20900.0,24.8992,24.907,24.8758,24.8836,20900.0
2012-03-22 13:05:00,31.86,31.86,31.84,31.85,14200.0,24.8758,24.8758,24.8602,24.868,14200.0
2012-03-22 13:10:00,31.85,31.85,31.84,31.85,9300.0,24.868,24.868,24.8602,24.868,9300.0
2012-03-22 13:15:00,31.84,31.85,31.84,31.85,8700.0,24.8602,24.868,24.8602,24.868,8700.0
2012-03-22 13:20:00,31.85,31.85,31.84,31.85,5700.0,24.868,24.868,24.8602,24.868,5700.0
2012-03-22 13:25:00,31.85,31.85,31.83,31.84,56600.0,24.868,24.868,24.8524,24.8602,56600.0
2012-03-22 13:30:00,31.85,31.86,31.84,31.84,32100.0,24.868,24.8758,24.8602,24.8602,32100.0
2012-03-22 13:35:00,31.85,31.87,31.84,31.87,36200.0,24.868,24.8836,24.8602,24.8836,36200.0
2012-03-22 13:40:00,31.87,31.89,31.85,31.86,40900.0,24.8836,24.8992,24.868,24.8758,40900.0
2012-03-22 13:45:00,31.85,31.86,31.82,31.85,90700.0,24.868,24.8758,24.8446,24.868,90700.0
2012-03-22 13:50:00,31.85,31.86,31.83,31.83,11100.0,24.868,24.8758,24.8524,24.8524,11100.0
2012-03-22 13:55:00,31.84,31.85,31.8,31.83,29500.0,24.8602,24.868,24.829,24.8524,29500.0
2012-03-22 14:00:00,31.83,31.83,31.78,31.81,24200.0,24.8524,24.8524,24.8133,24.8368,24200.0
2012-03-22 14:05:00,31.81,31.82,31.79,31.81,27600.0,24.8368,24.8446,24.8211,24.8368,27600.0
2012-03-22 14:10:00,31.81,31.86,31.81,31.86,21000.0,24.8368,24.8758,24.8368,24.8758,21000.0
2012-03-22 14:15:00,31.85,31.87,31.82,31.84,24600.0,24.868,24.8836,24.8446,24.8602,24600.0
2012-03-22 14:20:00,31.84,31.84,31.82,31.83,18100.0,24.8602,24.8602,24.8446,24.8524,18100.0
2012-03-22 14:25:00,31.82,31.84,31.8,31.8,63400.0,24.8446,24.8602,24.829,24.829,63400.0
2012-03-22 14:30:00,31.81,31.85,31.8,31.81,23100.0,24.8368,24.868,24.829,24.8368,23100.0
2012-03-22 14:35:00,31.8,31.83,31.79,31.81,16300.0,24.829,24.8524,24.8211,24.8368,16300.0
2012-03-22 14:40:00,31.8,31.8,31.79,31.8,7900.0,24.829,24.829,24.8211,24.829,7900.0
2012-03-22 14:45:00,31.8,31.8,31.75,31.79,40700.0,24.829,24.829,24.7899,24.8211,40700.0
2012-03-22 14:50:00,31.78,31.79,31.75,31.75,16800.0,24.8133,24.8211,24.7899,24.7899,16800.0
2012-03-22 14:55:00,31.75,31.79,31.75,31.78,28000.0,24.7899,24.8211,24.7899,24.8133,28000.0
2012-03-22 15:00:00,31.77,31.77,31.72,31.73,40000.0,24.8055,24.8055,24.7665,24.7743,40000.0
2012-03-22 15:05:00,31.73,31.76,31.71,31.75,60700.0,24.7743,24.7977,24.7587,24.7899,60700.0
2012-03-22 15:10:00,31.75,31.79,31.74,31.76,40200.0,24.7899,24.8211,24.7821,24.7977,40200.0
2012-03-22 15:15:00,31.77,31.78,31.71,31.74,38800.0,24.8055,24.8133,24.7587,24.7821,38800.0
2012-03-22 15:20:00,31.74,31.79,31.72,31.79,42400.0,24.7821,24.8211,24.7665,24.8211,42400.0
2012-03-22 15:25:00,31.79,31.83,31.79,31.82,22400.0,24.8211,24.8524,24.8211,24.8446,22400.0
2012-03-22 15:30:00,31.82,31.82,31.78,31.8,44400.0,24.8446,24.8446,24.8133,24.829,44400.0
2012-03-22 15:35:00,31.8,31.88,31.8,31.85,52000.0,24.829,24.8914,24.829,24.868,52000.0
2012-03-22 15:40:00,31.85,31.9,31.82,31.85,93600.0,24.868,24.907,24.8446,24.868,93600.0
2012-03-22 15:45:00,31.85,31.9,31.83,31.88,93500.0,24.868,24.907,24.8524,24.8914,93500.0
2012-03-22 15:50:00,31.87,31.9,31.85,31.89,117300.0,24.8836,24.907,24.868,24.8992,117300.0
2012-03-22 15:55:00,31.89,31.89,31.85,31.86,120500.0,24.8992,24.8992,24.868,24.8758,120500.0
2012-03-23 09:30:00,32.09,32.1,31.94,31.97,72900.0,25.0554,25.0632,24.9383,24.9617,72900.0
2012-03-23 09:35:00,31.97,31.97,31.89,31.96,39500.0,24.9617,24.9617,24.8992,24.9539,39500.0
2012-03-23 09:40:00,31.96,31.96,31.86,31.9,25500.0,24.9539,24.9539,24.8758,24.907,25500.0
2012-03-23 09:45:00,31.9,31.95,31.89,31.92,63200.0,24.907,24.9461,24.8992,24.9226,63200.0
2012-03-23 09:50:00,31.93,32.0,31.93,31.99,21600.0,24.9305,24.9851,24.9305,24.9773,21600.0
2012-03-23 09:55:00,31.99,32.03,31.9,31.9,70800.0,24.9773,25.0085,24.907,24.907,70800.0
2012-03-23 10:00:00,31.9,31.91,31.79,31.79,104200.0,24.907,24.9148,24.8211,24.8211,104200.0
2012-03-23 10:05:00,31.78,31.79,31.68,31.69,100900.0,24.8133,24.8211,24.7353,24.7431,100900.0
2012-03-23 10:10:00,31.68,31.72,31.65,31.72,85100.0,24.7353,24.7665,24.7118,24.7665,85100.0
2012-03-23 10:15:00,31.72,31.78,31.7,31.71,80500.0,24.7665,24.8133,24.7509,24.7587,80500.0
2012-03-23 10:20:00,31.71,31.76,31.69,31.76,55100.0,24.7587,24.7977,24.7431,24.7977,55100.0
2012-03-23 10:25:00,31.76,31.79,31.75,31.76,67000.0,24.7977,24.8211,24.7899,24.7977,67000.0
2012-03-23 10:30:00,31.76,31.8,31.73,31.76,38200.0,24.7977,24.829,24.7743,24.7977,38200.0
2012-03-23 10:35:00,31.76,31.82,31.76,31.82,33600.0,24.7977,24.8446,24.7977,24.8446,33600.0
2012-03-23 10:40:00,31.83,31.91,31.82,31.88,59200.0,24.8524,24.9148,24.8446,24.8914,59200.0
2012-03-23 10:45:00,31.87,31.88,31.86,31.88,16100.0,24.8836,24.8914,24.8758,24.8914,16100.0
2012-03-23 10:50:00,31.89,31.98,31.88,31.97,83500.0,24.8992,24.9695,24.8914,24.9617,83500.0
2012-03-23 10:55:00,31.97,32.0,31.97,31.99,12600.0,24.9617,24.9851,24.9617,24.9773,12600.0
2012-03-23 11:00:00,32.0,32.02,31.95,31.96,55700.0,24.9851,25.0007,24.9461,24.9539,55700.0
2012-03-23 11:05:00,31.95,31.97,31.93,31.94,31100.0,24.9461,24.9617,24.9305,24.9383,31100.0
2012-03-23 11:10:00,31.94,31.96,31.91,31.93,21900.0,24.9383,24.9539,24.9148,24.9305,21900.0
2012-03-23 11:15:00,31.94,32.0,31.93,31.98,22700.0,24.9383,24.9851,24.9305,24.9695,22700.0
2012-03-23 11:20:00,31.98,32.0,31.94,31.94,30800.0,24.9695,24.9851,24.9383,24.9383,30800.0
2012-03-23 11:25:00,31.94,32.01,31.94,32.0,64200.0,24.9383,24.9929,24.9383,24.9851,64200.0
2012-03-23 11:30:00,32.01,32.07,32.01,32.06,46400.0,24.9929,25.0398,24.9929,25.032,46400.0
2012-03-23 11:35:00,32.06,32.08,32.04,32.07,42800.0,25.032,25.0476,25.0163,25.0398,42800.0
2012-03-23 11:40:00,32.07,32.08,32.04,32.05,98100.0,25.0398,25.0476,25.0163,25.0241,98100.0
2012-03-23 11:45:00,32.06,32.07,32.04,32.06,33300.0,25.032,25.0398,25.0163,25.032,33300.0
2012-03-23 11:50:00,32.06,32.07,32.05,32.05,30100.0,25.032,25.0398,25.0241,25.0241,30100.0
2012-03-23 11:55:00,32.05,32.08,32.04,32.05,88600.0,25.0241,25.0476,25.0163,25.0241,88600.0
2012-03-23 12:00:00,32.06,32.08,32.02,32.02,40400.0,25.032,25.0476,25.0007,25.0007,40400.0
2012-03-23 12:05:00,32.02,32.05,32.02,32.05,21800.0,25.0007,25.0241,25.0007,25.0241,21800.0
2012-03-23 12:10:00,32.05,32.07,32.0,32.01,27100.0,25.0241,25.0398,24.9851,24.9929,27100.0
2012-03-23 12:15:00,32.02,32.02,31.98,31.98,14500.0,25.0007,25.0007,24.9695,24.9695,14500.0
2012-03-23 12:20:00,31.98,31.99,31.93,31.93,46400.0,24.9695,24.9773,24.9305,24.9305,46400.0
2012-03-23 12:25:00,31.94,32.0,31.93,32.0,22700.0,24.9383,24.9851,24.9305,24.9851,22700.0
2012-03-23 12:30:00,32.0,32.01,31.97,31.97,16200.0,24.9851,24.9929,24.9617,24.9617,16200.0
2012-03-23 12:35:00,31.97,31.99,31.96,31.99,13800.0,24.9617,24.9773,24.9539,24.9773,13800.0
2012-03-23 12:40:00,32.0,32.03,31.99,32.02,88200.0,24.9851,25.0085,24.9773,25.0007,88200.0
2012-03-23 12:45:00,32.01,32.05,32.0,32.05,40600.0,24.9929,25.0241,24.9851,25.0241,40600.0
2012-03-23 12:50:00,32.04,32.08,32.04,32.07,25000.0,25.0163,25.0476,25.0163,25.0398,25000.0
2012-03-23 12:55:00,32.08,32.1,32.03,32.04,72000.0,25.0476,25.0632,25.0085,25.0163,72000.0
2012-03-23 13:00:00,32.03,32.05,32.0,32.0,60700.0,25.0085,25.0241,24.9851,24.9851,60700.0
2012-03-23 13:05:00,32.0,32.01,31.98,32.01,36600.0,24.9851,24.9929,24.9695,24.9929,36600.0
2012-03-23 13:10:00,32.0,32.02,31.99,32.0,28200.0,24.9851,25.0007,24.9773,24.9851,28200.0
2012-03-23 13:15:00,32.0,32.02,31.97,31.97,45900.0,24.9851,25.0007,24.9617,24.9617,45900.0
2012-03-23 13:20:00,31.98,32.02,31.97,31.97,40900.0,24.9695,25.0007,24.9617,24.9617,40900.0
2012-03-23 13:25:00,31.98,31.98,31.94,31.96,66600.0,24.9695,24.9695,24.9383,24.9539,66600.0
2012-03-23 13:30:00,31.96,31.99,31.94,31.94,61900.0,24.9539,24.9773,24.9383,24.9383,61900.0
2012-03-23 13:35:00,31.95,31.96,31.92,31.92,60000.0,24.9461,24.9539,24.9226,24.9226,60000.0
2012-03-23 13:40:00,31.92,31.95,31.92,31.92,33200.0,24.9226,24.9461,24.9226,24.9226,33200.0
2012-03-23 13:45:00,31.92,31.97,31.92,31.97,38000.0,24.9226,24.9617,24.9226,24.9617,38000.0
2012-03-23 13:50:00,31.98,31.99,31.95,31.96,28400.0,24.9695,24.9773,24.9461,24.9539,28400.0
2012-03-23 13:55:00,31.96,31.98,31.94,31.95,36800.0,24.9539,24.9695,24.9383,24.9461,36800.0
2012-03-23 14:00:00,31.96,31.99,31.95,31.97,45300.0,24.9539,24.9773,24.9461,24.9617,45300.0
2012-03-23 14:05:00,31.97,31.97,31.94,31.96,18900.0,24.9617,24.9617,24.9383,24.9539,18900.0
2012-03-23 14:10:00,31.97,31.98,31.96,31.98,13700.0,24.9617,24.9695,24.9539,24.9695,13700.0
2012-03-23 14:15:00,31.98,32.02,31.97,32.0,52900.0,24.9695,25.0007,24.9617,24.9851,52900.0
2012-03-23 14:20:00,32.0,32.02,31.99,32.01,27000.0,24.9851,25.0007,24.9773,24.9929,27000.0
2012-03-23 14:25:00,32.01,32.02,32.01,32.02,23500.0,24.9929,25.0007,24.9929,25.0007,23500.0
2012-03-23 14:30:00,32.01,32.03,31.99,32.0,49500.0,24.9929,25.0085,24.9773,24.9851,49500.0
2012-03-23 14:35:00,32.0,32.01,31.99,32.0,41100.0,24.9851,24.9929,24.9773,24.9851,41100.0
2012-03-23 14:40:00,32.0,32.01,31.97,31.97,25300.0,24.9851,24.9929,24.9617,24.9617,25300.0
2012-03-23 14:45:00,31.97,31.98,31.96,31.96,12500.0,24.9617,24.9695,24.9539,24.9539,12500.0
2012-03-23 14:50:00,31.96,31.97,31.94,31.94,98900.0,24.9539,24.9617,24.9383,24.9383,98900.0
2012-03-23 14:55:00,31.95,31.96,31.93,31.95,61800.0,24.9461,24.9539,24.9305,24.9461,61800.0
2012-03-23 15:00:00,31.95,31.95,31.94,31.94,13600.0,24.9461,24.9461,24.9383,24.9383,13600.0
2012-03-23 15:05:00,31.95,31.96,31.94,31.95,20300.0,24.9461,24.9539,24.9383,24.9461,20300.0
2012-03-23 15:10:00,31.96,31.96,31.92,31.93,27200.0,24.9539,24.9539,24.9226,24.9305,27200.0
2012-03-23 15:15:00,31.94,31.94,31.92,31.94,18000.0,24.9383,24.9383,24.9226,24.9383,18000.0
2012-03-23 15:20:00,31.93,31.95,31.93,31.94,21400.0,24.9305,24.9461,24.9305,24.9383,21400.0
2012-03-23 15:25:00,31.95,31.96,31.94,31.95,70500.0,24.9461,24.9539,24.9383,24.9461,70500.0
2012-03-23 15:30:00,31.96,32.0,31.95,31.95,176000.0,24.9539,24.9851,24.9461,24.9461,176000.0
2012-03-23 15:35:00,31.95,31.96,31.93,31.94,78100.0,24.9461,24.9539,24.9305,24.9383,78100.0
2012-03-23 15:40:00,31.93,31.94,31.87,31.87,74600.0,24.9305,24.9383,24.8836,24.8836,74600.0
2012-03-23 15:45:00,31.87,31.89,31.86,31.88,106000.0,24.8836,24.8992,24.8758,24.8914,106000.0
2012-03-23 15:50:00,31.89,31.93,31.89,31.9,136800.0,24.8992,24.9305,24.8992,24.907,136800.0
2012-03-23 15:55:00,31.91,31.94,31.9,31.91,121100.0,24.9148,24.9383,24.907,24.9148,121100.0
2012-03-26 09:30:00,32.35,32.63,32.35,32.54,178700.0,25.2584,25.477,25.2584,25.4067,178700.0
2012-03-26 09:35:00,32.57,32.57,32.44,32.51,44000.0,25.4302,25.4302,25.3287,25.3833,44000.0
2012-03-26 09:40:00,32.52,32.52,32.44,32.46,45000.0,25.3911,25.3911,25.3287,25.3443,45000.0
2012-03-26 09:45:00,32.46,32.49,32.42,32.48,35700.0,25.3443,25.3677,25.313,25.3599,35700.0
2012-03-26 09:50:00,32.49,32.49,32.46,32.48,24000.0,25.3677,25.3677,25.3443,25.3599,24000.0
2012-03-26 09:55:00,32.49,32.54,32.48,32.51,74300.0,25.3677,25.4067,25.3599,25.3833,74300.0
2012-03-26 10:00:00,32.51,32.55,32.5,32.52,54400.0,25.3833,25.4145,25.3755,25.3911,54400.0
2012-03-26 10:05:00,32.53,32.6,32.53,32.6,40200.0,25.3989,25.4536,25.3989,25.4536,40200.0
2012-03-26 10:10:00,32.61,32.62,32.59,32.62,83000.0,25.4614,25.4692,25.4458,25.4692,83000.0
2012-03-26 10:15:00,32.61,32.66,32.6,32.64,47700.0,25.4614,25.5004,25.4536,25.4848,47700.0
2012-03-26 10:20:00,32.65,32.65,32.53,32.6,82500.0,25.4926,25.4926,25.3989,25.4536,82500.0
2012-03-26 10:25:00,32.6,32.68,32.6,32.65,123400.0,25.4536,25.516,25.4536,25.4926,123400.0
2012-03-26 10:30:00,32.64,32.65,32.57,32.58,24300.0,25.4848,25.4926,25.4302,25.438,24300.0
2012-03-26 10:35:00,32.57,32.58,32.54,32.54,40700.0,25.4302,25.438,25.4067,25.4067,40700.0
2012-03-26 10:40:00,32.55,32.55,32.48,32.48,89200.0,25.4145,25.4145,25.3599,25.3599,89200.0
2012-03-26 10:45:00,32.48,32.52,32.48,32.5,58300.0,25.3599,25.3911,25.3599,25.3755,58300.0
2012-03-26 10:50:00,32.51,32.53,32.5,32.53,41000.0,25.3833,25.3989,25.3755,25.3989,41000.0
2012-03-26 10:55:00,32.52,32.52,32.49,32.5,40600.0,25.3911,25.3911,25.3677,25.3755,40600.0
2012-03-26 11:00:00,32.5,32.52,32.48,32.52,44500.0,25.3755,25.3911,25.3599,25.3911,44500.0
2012-03-26 11:05:00,32.52,32.55,32.5,32.55,38300.0,25.3911,25.4145,25.3755,25.4145,38300.0
2012-03-26 11:10:00,32.55,32.55,32.53,32.54,7900.0,25.4145,25.4145,25.3989,25.4067,7900.0
2012-03-26 11:15:00,32.54,32.56,32.54,32.56,18900.0,25.4067,25.4223,25.4067,25.4223,18900.0
2012-03-26 11:20:00,32.55,32.58,32.52,32.58,34200.0,25.4145,25.438,25.3911,25.438,34200.0
2012-03-26 11:25:00,32.58,32.59,32.53,32.54,31800.0,25.438,25.4458,25.3989,25.4067,31800.0
2012-03-26 11:30:00,32.54,32.58,32.54,32.55,25800.0,25.4067,25.438,25.4067,25.4145,25800.0
2012-03-26 11:35:00,32.55,32.59,32.55,32.59,14500.0,25.4145,25.4458,25.4145,25.4458,14500.0
2012-03-26 11:40:00,32.59,32.6,32.56,32.59,118700.0,25.4458,25.4536,25.4223,25.4458,118700.0
2012-03-26 11:45:00,32.59,32.61,32.57,32.6,74500.0,25.4458,25.4614,25.4302,25.4536,74500.0
2012-03-26 11:50:00,32.61,32.61,32.54,32.54,13100.0,25.4614,25.4614,25.4067,25.4067,13100.0
2012-03-26 11:55:00,32.55,32.55,32.54,32.55,8100.0,25.4145,25.4145,25.4067,25.4145,8100.0
2012-03-26 12:00:00,32.55,32.55,32.51,32.51,20700.0,25.4145,25.4145,25.3833,25.3833,20700.0
2012-03-26 12:05:00,32.52,32.52,32.47,32.48,18200.0,25.3911,25.3911,25.3521,25.3599,18200.0
2012-03-26 12:10:00,32.48,32.48,32.45,32.45,16800.0,25.3599,25.3599,25.3365,25.3365,16800.0
2012-03-26 12:15:00,32.45,32.46,32.43,32.45,25000.0,25.3365,25.3443,25.3208,25.3365,25000.0
2012-03-26 12:20:00,32.45,32.48,32.4,32.41,105500.0,25.3365,25.3599,25.2974,25.3052,105500.0
2012-03-26 12:25:00,32.42,32.42,32.39,32.4,23300.0,25.313,25.313,25.2896,25.2974,23300.0
2012-03-26 12:30:00,32.4,32.41,32.39,32.4,6300.0,25.2974,25.3052,25.2896,25.2974,6300.0
2012-03-26 12:35:00,32.41,32.44,32.39,32.39,17600.0,25.3052,25.3287,25.2896,25.2896,17600.0
2012-03-26 12:40:00,32.39,32.4,32.36,32.37,11600.0,25.2896,25.2974,25.2662,25.274,11600.0
2012-03-26 12:45:00,32.37,32.4,32.37,32.4,10100.0,25.274,25.2974,25.274,25.2974,10100.0
2012-03-26 12:50:00,32.4,32.44,32.4,32.44,25100.0,25.2974,25.3287,25.2974,25.3287,25100.0
2012-03-26 12:55:00,32.44,32.45,32.43,32.43,11200.0,25.3287,25.3365,25.3208,25.3208,11200.0
2012-03-26 13:00:00,32.43,32.44,32.41,32.42,6900.0,25.3208,25.3287,25.3052,25.313,6900.0
2012-03-26 13:05:00,32.41,32.42,32.39,32.4,11000.0,25.3052,25.313,25.2896,25.2974,11000.0
2012-03-26 13:10:00,32.4,32.41,32.38,32.38,13000.0,25.2974,25.3052,25.2818,25.2818,13000.0
2012-03-26 13:15:00,32.37,32.38,32.36,32.37,9000.0,25.274,25.2818,25.2662,25.274,9000.0
2012-03-26 13:20:00,32.38,32.38,32.35,32.36,12100.0,25.2818,25.2818,25.2584,25.2662,12100.0
2012-03-26 13:25:00,32.36,32.38,32.36,32.36,17400.0,25.2662,25.2818,25.2662,25.2662,17400.0
2012-03-26 13:30:00,32.36,32.41,32.36,32.41,15200.0,25.2662,25.3052,25.2662,25.3052,15200.0
2012-03-26 13:35:00,32.4,32.43,32.38,32.38,22600.0,25.2974,25.3208,25.2818,25.2818,22600.0
2012-03-26 13:40:00,32.39,32.41,32.38,32.41,77700.0,25.2896,25.3052,25.2818,25.3052,77700.0
2012-03-26 13:45:00,32.41,32.41,32.4,32.4,5000.0,25.3052,25.3052,25.2974,25.2974,5000.0
2012-03-26 13:50:00,32.41,32.41,32.4,32.41,3400.0,25.3052,25.3052,25.2974,25.3052,3400.0
2012-03-26 13:55:00,32.41,32.43,32.4,32.42,16000.0,25.3052,25.3208,25.2974,25.313,16000.0
2012-03-26 14:00:00,32.42,32.43,32.37,32.41,64600.0,25.313,25.3208,25.274,25.3052,64600.0
2012-03-26 14:05:00,32.42,32.43,32.38,32.39,43600.0,25.313,25.3208,25.2818,25.2896,43600.0
2012-03-26 14:10:00,32.4,32.41,32.38,32.38,37400.0,25.2974,25.3052,25.2818,25.2818,37400.0
2012-03-26 14:15:00,32.38,32.4,32.37,32.4,49200.0,25.2818,25.2974,25.274,25.2974,49200.0
2012-03-26 14:20:00,32.4,32.43,32.39,32.42,11200.0,25.2974,25.3208,25.2896,25.313,11200.0
2012-03-26 14:25:00,32.42,32.43,32.41,32.43,14600.0,25.313,25.3208,25.3052,25.3208,14600.0
2012-03-26 14:30:00,32.43,32.45,32.4,32.42,22200.0,25.3208,25.3365,25.2974,25.313,22200.0
2012-03-26 14:35:00,32.41,32.44,32.4,32.44,18400.0,25.3052,25.3287,25.2974,25.3287,18400.0
2012-03-26 14:40:00,32.44,32.48,32.41,32.46,31100.0,25.3287,25.3599,25.3052,25.3443,31100.0
2012-03-26 14:45:00,32.46,32.47,32.45,32.47,4900.0,25.3443,25.3521,25.3365,25.3521,4900.0
2012-03-26 14:50:00,32.47,32.51,32.46,32.49,180600.0,25.3521,25.3833,25.3443,25.3677,180600.0
2012-03-26 14:55:00,32.49,32.54,32.47,32.48,52100.0,25.3677,25.4067,25.3521,25.3599,52100.0
2012-03-26 15:00:00,32.48,32.52,32.47,32.51,42800.0,25.3599,25.3911,25.3521,25.3833,42800.0
2012-03-26 15:05:00,32.51,32.53,32.48,32.48,25900.0,25.3833,25.3989,25.3599,25.3599,25900.0
2012-03-26 15:10:00,32.48,32.5,32.48,32.49,12400.0,25.3599,25.3755,25.3599,25.3677,12400.0
2012-03-26 15:15:00,32.5,32.55,32.49,32.53,56300.0,25.3755,25.4145,25.3677,25.3989,56300.0
2012-03-26 15:20:00,32.54,32.58,32.52,32.55,64500.0,25.4067,25.438,25.3911,25.4145,64500.0
2012-03-26 15:25:00,32.55,32.57,32.53,32.56,27700.0,25.4145,25.4302,25.3989,25.4223,27700.0
2012-03-26 15:30:00,32.55,32.57,32.54,32.54,49200.0,25.4145,25.4302,25.4067,25.4067,49200.0
2012-03-26 15:35:00,32.55,32.58,32.55,32.57,56200.0,25.4145,25.438,25.4145,25.4302,56200.0
2012-03-26 15:40:00,32.57,32.57,32.55,32.55,68000.0,25.4302,25.4302,25.4145,25.4145,68000.0
2012-03-26 15:45:00,32.56,32.61,32.55,32.61,152000.0,25.4223,25.4614,25.4145,25.4614,152000.0
2012-03-26 15:50:00,32.6,32.6,32.55,32.55,88800.0,25.4536,25.4536,25.4145,25.4145,88800.0
2012-03-26 15:55:00,32.55,32.59,32.55,32.58,153100.0,25.4145,25.4458,25.4145,25.438,153100.0
2012-03-27 09:30:00,32.71,32.9,32.71,32.82,143500.0,25.5395,25.6878,25.5395,25.6254,143500.0
2012-03-27 09:35:00,32.82,32.82,32.72,32.75,59600.0,25.6254,25.6254,25.5473,25.5707,59600.0
2012-03-27 09:40:00,32.74,32.76,32.69,32.71,61700.0,25.5629,25.5785,25.5239,25.5395,61700.0
2012-03-27 09:45:00,32.71,32.8,32.7,32.78,44300.0,25.5395,25.6097,25.5317,25.5941,44300.0
2012-03-27 09:50:00,32.79,32.82,32.77,32.82,99700.0,25.6019,25.6254,25.5863,25.6254,99700.0
2012-03-27 09:55:00,32.82,32.88,32.8,32.8,114900.0,25.6254,25.6722,25.6097,25.6097,114900.0
2012-03-27 10:00:00,32.8,32.84,32.77,32.81,98100.0,25.6097,25.641,25.5863,25.6175,98100.0
2012-03-27 10:05:00,32.81,32.89,32.79,32.89,78600.0,25.6175,25.68,25.6019,25.68,78600.0
2012-03-27 10:10:00,32.89,32.93,32.89,32.9,75900.0,25.68,25.7112,25.68,25.6878,75900.0
2012-03-27 10:15:00,32.9,32.92,32.9,32.91,52700.0,25.6878,25.7034,25.6878,25.6956,52700.0
2012-03-27 10:20:00,32.92,32.92,32.79,32.79,117700.0,25.7034,25.7034,25.6019,25.6019,117700.0
2012-03-27 10:25:00,32.79,32.79,32.68,32.7,143900.0,25.6019,25.6019,25.516,25.5317,143900.0
2012-03-27 10:30:00,32.7,32.74,32.68,32.68,101000.0,25.5317,25.5629,25.516,25.516,101000.0
2012-03-27 10:35:00,32.69,32.72,32.66,32.7,68100.0,25.5239,25.5473,25.5004,25.5317,68100.0
2012-03-27 10:40:00,32.7,32.71,32.65,32.68,75500.0,25.5317,25.5395,25.4926,25.516,75500.0
2012-03-27 10:45:00,32.68,32.68,32.61,32.63,48800.0,25.516,25.516,25.4614,25.477,48800.0
2012-03-27 10:50:00,32.62,32.63,32.51,32.52,54400.0,25.4692,25.477,25.3833,25.3911,54400.0
2012-03-27 10:55:00,32.52,32.52,32.49,32.52,62700.0,25.3911,25.3911,25.3677,25.3911,62700.0
2012-03-27 11:00:00,32.52,32.59,32.51,32.58,34500.0,25.3911,25.4458,25.3833,25.438,34500.0
2012-03-27 11:05:00,32.58,32.58,32.49,32.55,88300.0,25.438,25.438,25.3677,25.4145,88300.0
2012-03-27 11:10:00,32.55,32.57,32.51,32.55,60700.0,25.4145,25.4302,25.3833,25.4145,60700.0
2012-03-27 11:15:00,32.54,32.55,32.5,32.54,48200.0,25.4067,25.4145,25.3755,25.4067,48200.0
2012-03-27 11:20:00,32.55,32.59,32.55,32.58,29600.0,25.4145,25.4458,25.4145,25.438,29600.0
2012-03-27 11:25:00,32.57,32.6,32.57,32.58,30700.0,25.4302,25.4536,25.4302,25.438,30700.0
2012-03-27 11:30:00,32.58,32.62,32.57,32.62,34700.0,25.438,25.4692,25.4302,25.4692,34700.0
2012-03-27 11:35:00,32.61,32.62,32.56,32.57,175200.0,25.4614,25.4692,25.4223,25.4302,175200.0
2012-03-27 11:40:00,32.57,32.61,32.57,32.61,32500.0,25.4302,25.4614,25.4302,25.4614,32500.0
2012-03-27 11:45:00,32.61,32.67,32.61,32.66,32900.0,25.4614,25.5082,25.4614,25.5004,32900.0
2012-03-27 11:50:00,32.66,32.67,32.62,32.62,37500.0,25.5004,25.5082,25.4692,25.4692,37500.0
2012-03-27 11:55:00,32.63,32.63,32.62,32.62,15800.0,25.477,25.477,25.4692,25.4692,15800.0
2012-03-27 12:00:00,32.63,32.63,32.57,32.58,63300.0,25.477,25.477,25.4302,25.438,63300.0
2012-03-27 12:05:00,32.58,32.6,32.57,32.59,41700.0,25.438,25.4536,25.4302,25.4458,41700.0
2012-03-27 12:10:00,32.6,32.6,32.57,32.6,60600.0,25.4536,25.4536,25.4302,25.4536,60600.0
2012-03-27 12:15:00,32.59,32.6,32.59,32.6,26100.0,25.4458,25.4536,25.4458,25.4536,26100.0
2012-03-27 12:20:00,32.59,32.61,32.59,32.61,27700.0,25.4458,25.4614,25.4458,25.4614,27700.0
2012-03-27 12:25:00,32.6,32.63,32.55,32.55,57300.0,25.4536,25.477,25.4145,25.4145,57300.0
2012-03-27 12:30:00,32.55,32.55,32.51,32.52,46400.0,25.4145,25.4145,25.3833,25.3911,46400.0
2012-03-27 12:35:00,32.51,32.53,32.5,32.5,58600.0,25.3833,25.3989,25.3755,25.3755,58600.0
2012-03-27 12:40:00,32.5,32.53,32.5,32.5,34700.0,25.3755,25.3989,25.3755,25.3755,34700.0
2012-03-27 12:45:00,32.5,32.51,32.5,32.5,20800.0,25.3755,25.3833,25.3755,25.3755,20800.0
2012-03-27 12:50:00,32.5,32.51,32.5,32.5,21000.0,25.3755,25.3833,25.3755,25.3755,21000.0
2012-03-27 12:55:00,32.5,32.52,32.5,32.51,42000.0,25.3755,25.3911,25.3755,25.3833,42000.0
2012-03-27 13:00:00,32.51,32.52,32.5,32.51,38800.0,25.3833,25.3911,25.3755,25.3833,38800.0
2012-03-27 13:05:00,32.51,32.52,32.51,32.52,18400.0,25.3833,25.3911,25.3833,25.3911,18400.0
2012-03-27 13:10:00,32.51,32.52,32.51,32.51,13600.0,25.3833,25.3911,25.3833,25.3833,13600.0
2012-03-27 13:15:00,32.51,32.52,32.46,32.47,34300.0,25.3833,25.3911,25.3443,25.3521,34300.0
2012-03-27 13:20:00,32.46,32.48,32.44,32.45,58100.0,25.3443,25.3599,25.3287,25.3365,58100.0
2012-03-27 13:25:00,32.45,32.47,32.45,32.46,15000.0,25.3365,25.3521,25.3365,25.3443,15000.0
2012-03-27 13:30:00,32.45,32.46,32.43,32.44,46500.0,25.3365,25.3443,25.3208,25.3287,46500.0
2012-03-27 13:35:00,32.45,32.48,32.43,32.46,51300.0,25.3365,25.3599,25.3208,25.3443,51300.0
2012-03-27 13:40:00,32.45,32.45,32.43,32.44,19900.0,25.3365,25.3365,25.3208,25.3287,19900.0
2012-03-27 13:45:00,32.43,32.45,32.42,32.44,29100.0,25.3208,25.3365,25.313,25.3287,29100.0
2012-03-27 13:50:00,32.45,32.47,32.44,32.46,29100.0,25.3365,25.3521,25.3287,25.3443,29100.0
2012-03-27 13:55:00,32.45,32.46,32.45,32.46,21900.0,25.3365,25.3443,25.3365,25.3443,21900.0
2012-03-27 14:00:00,32.45,32.46,32.41,32.43,46500.0,25.3365,25.3443,25.3052,25.3208,46500.0
2012-03-27 14:05:00,32.43,32.46,32.43,32.46,28300.0,25.3208,25.3443,25.3208,25.3443,28300.0
2012-03-27 14:10:00,32.45,32.48,32.44,32.45,46200.0,25.3365,25.3599,25.3287,25.3365,46200.0
2012-03-27 14:15:00,32.45,32.48,32.44,32.48,48900.0,25.3365,25.3599,25.3287,25.3599,48900.0
2012-03-27 14:20:00,32.47,32.5,32.47,32.48,41300.0,25.3521,25.3755,25.3521,25.3599,41300.0
2012-03-27 14:25:00,32.48,32.51,32.48,32.51,27800.0,25.3599,25.3833,25.3599,25.3833,27800.0
2012-03-27 14:30:00,32.5,32.51,32.48,32.49,48700.0,25.3755,25.3833,25.3599,25.3677,48700.0
2012-03-27 14:35:00,32.5,32.5,32.48,32.48,24100.0,25.3755,25.3755,25.3599,25.3599,24100.0
2012-03-27 14:40:00,32.48,32.49,32.48,32.48,16200.0,25.3599,25.3677,25.3599,25.3599,16200.0
2012-03-27 14:45:00,32.49,32.49,32.48,32.48,33700.0,25.3677,25.3677,25.3599,25.3599,33700.0
2012-03-27 14:50:00,32.48,32.51,32.48,32.5,56500.0,25.3599,25.3833,25.3599,25.3755,56500.0
2012-03-27 14:55:00,32.5,32.51,32.49,32.5,38900.0,25.3755,25.3833,25.3677,25.3755,38900.0
2012-03-27 15:00:00,32.5,32.52,32.49,32.49,59500.0,25.3755,25.3911,25.3677,25.3677,59500.0
2012-03-27 15:05:00,32.49,32.52,32.49,32.52,45900.0,25.3677,25.3911,25.3677,25.3911,45900.0
2012-03-27 15:10:00,32.52,32.53,32.49,32.5,64700.0,25.3911,25.3989,25.3677,25.3755,64700.0
2012-03-27 15:15:00,32.51,32.51,32.49,32.51,73700.0,25.3833,25.3833,25.3677,25.3833,73700.0
2012-03-27 15:20:00,32.5,32.52,32.47,32.5,66600.0,25.3755,25.3911,25.3521,25.3755,66600.0
2012-03-27 15:25:00,32.5,32.55,32.49,32.53,156700.0,25.3755,25.4145,25.3677,25.3989,156700.0
2012-03-27 15:30:00,32.53,32.57,32.53,32.55,103500.0,25.3989,25.4302,25.3989,25.4145,103500.0
2012-03-27 15:35:00,32.56,32.57,32.53,32.55,92600.0,25.4223,25.4302,25.3989,25.4145,92600.0
2012-03-27 15:40:00,32.54,32.55,32.53,32.55,86500.0,25.4067,25.4145,25.3989,25.4145,86500.0
2012-03-27 15:45:00,32.54,32.55,32.48,32.49,155900.0,25.4067,25.4145,25.3599,25.3677,155900.0
2012-03-27 15:50:00,32.5,32.51,32.49,32.51,107400.0,25.3755,25.3833,25.3677,25.3833,107400.0
2012-03-27 15:55:00,32.5,32.5,32.45,32.46,207100.0,25.3755,25.3755,25.3365,25.3443,207100.0
2012-03-28 09:30:00,32.39,32.48,32.38,32.45,98900.0,25.2896,25.3599,25.2818,25.3365,98900.0
2012-03-28 09:35:00,32.45,32.55,32.45,32.55,75000.0,25.3365,25.4145,25.3365,25.4145,75000.0
2012-03-28 09:40:00,32.55,32.55,32.5,32.5,52200.0,25.4145,25.4145,25.3755,25.3755,52200.0
2012-03-28 09:45:00,32.5,32.51,32.47,32.48,26300.0,25.3755,25.3833,25.3521,25.3599,26300.0
2012-03-28 09:50:00,32.46,32.49,32.46,32.48,31000.0,25.3443,25.3677,25.3443,25.3599,31000.0
2012-03-28 09:55:00,32.48,32.48,32.44,32.48,43300.0,25.3599,25.3599,25.3287,25.3599,43300.0
2012-03-28 10:00:00,32.47,32.49,32.44,32.47,42500.0,25.3521,25.3677,25.3287,25.3521,42500.0
2012-03-28 10:05:00,32.48,32.5,32.43,32.45,55400.0,25.3599,25.3755,25.3208,25.3365,55400.0
2012-03-28 10:10:00,32.44,32.51,32.42,32.51,46800.0,25.3287,25.3833,25.313,25.3833,46800.0
2012-03-28 10:15:00,32.51,32.51,32.43,32.46,41300.0,25.3833,25.3833,25.3208,25.3443,41300.0
2012-03-28 10:20:00,32.46,32.5,32.44,32.5,31600.0,25.3443,25.3755,25.3287,25.3755,31600.0
2012-03-28 10:25:00,32.5,32.53,32.39,32.42,59500.0,25.3755,25.3989,25.2896,25.313,59500.0
2012-03-28 10:30:00,32.42,32.43,32.3,32.31,44800.0,25.313,25.3208,25.2193,25.2272,44800.0
2012-03-28 10:35:00,32.31,32.31,32.28,32.31,18600.0,25.2272,25.2272,25.2037,25.2272,18600.0
2012-03-28 10:40:00,32.31,32.31,32.23,32.27,27600.0,25.2272,25.2272,25.1647,25.1959,27600.0
2012-03-28 10:45:00,32.27,32.3,32.26,32.29,30400.0,25.1959,25.2193,25.1881,25.2115,30400.0
2012-03-28 10:50:00,32.3,32.3,32.25,32.3,23400.0,25.2193,25.2193,25.1803,25.2193,23400.0
2012-03-28 10:55:00,32.29,32.33,32.28,32.33,20100.0,25.2115,25.2428,25.2037,25.2428,20100.0
2012-03-28 11:00:00,32.33,32.34,32.24,32.27,90800.0,25.2428,25.2506,25.1725,25.1959,90800.0
2012-03-28 11:05:00,32.28,32.29,32.24,32.26,36800.0,25.2037,25.2115,25.1725,25.1881,36800.0
2012-03-28 11:10:00,32.26,32.33,32.26,32.31,21300.0,25.1881,25.2428,25.1881,25.2272,21300.0
2012-03-28 11:15:00,32.31,32.35,32.3,32.35,21800.0,25.2272,25.2584,25.2193,25.2584,21800.0
2012-03-28 11:20:00,32.35,32.35,32.33,32.34,12900.0,25.2584,25.2584,25.2428,25.2506,12900.0
2012-03-28 11:25:00,32.33,32.33,32.31,32.31,6500.0,25.2428,25.2428,25.2272,25.2272,6500.0
2012-03-28 11:30:00,32.32,32.34,32.31,32.34,10200.0,25.235,25.2506,25.2272,25.2506,10200.0
2012-03-28 11:35:00,32.32,32.33,32.28,32.33,15100.0,25.235,25.2428,25.2037,25.2428,15100.0
2012-03-28 11:40:00,32.32,32.36,32.32,32.33,16500.0,25.235,25.2662,25.235,25.2428,16500.0
2012-03-28 11:45:00,32.32,32.33,32.29,32.29,23200.0,25.235,25.2428,25.2115,25.2115,23200.0
2012-03-28 11:50:00,32.28,32.28,32.18,32.19,33600.0,25.2037,25.2037,25.1257,25.1335,33600.0
2012-03-28 11:55:00,32.18,32.2,32.12,32.19,28600.0,25.1257,25.1413,25.0788,25.1335,28600.0
2012-03-28 12:00:00,32.2,32.23,32.18,32.22,18300.0,25.1413,25.1647,25.1257,25.1569,18300.0
2012-03-28 12:05:00,32.23,32.3,32.21,32.23,225100.0,25.1647,25.2193,25.1491,25.1647,225100.0
2012-03-28 12:10:00,32.23,32.23,32.21,32.23,17600.0,25.1647,25.1647,25.1491,25.1647,17600.0
2012-03-28 12:15:00,32.23,32.3,32.22,32.23,43600.0,25.1647,25.2193,25.1569,25.1647,43600.0
2012-03-28 12:20:00,32.22,32.23,32.2,32.22,25500.0,25.1569,25.1647,25.1413,25.1569,25500.0
2012-03-28 12:25:00,32.22,32.27,32.21,32.26,51000.0,25.1569,25.1959,25.1491,25.1881,51000.0
2012-03-28 12:30:00,32.26,32.27,32.22,32.22,28700.0,25.1881,25.1959,25.1569,25.1569,28700.0
2012-03-28 12:35:00,32.23,32.24,32.18,32.19,30200.0,25.1647,25.1725,25.1257,25.1335,30200.0
2012-03-28 12:40:00,32.19,32.25,32.19,32.21,43200.0,25.1335,25.1803,25.1335,25.1491,43200.0
2012-03-28 12:45:00,32.22,32.22,32.2,32.22,4400.0,25.1569,25.1569,25.1413,25.1569,4400.0
2012-03-28 12:50:00,32.21,32.24,32.19,32.19,22500.0,25.1491,25.1725,25.1335,25.1335,22500.0
2012-03-28 12:55:00,32.2,32.2,32.18,32.19,6200.0,25.1413,25.1413,25.1257,25.1335,6200.0
2012-03-28 13:00:00,32.18,32.22,32.18,32.2,58400.0,25.1257,25.1569,25.1257,25.1413,58400.0
2012-03-28 13:05:00,32.2,32.2,32.17,32.19,17000.0,25.1413,25.1413,25.1178,25.1335,17000.0
2012-03-28 13:10:00,32.18,32.19,32.13,32.14,16500.0,25.1257,25.1335,25.0866,25.0944,16500.0
2012-03-28 13:15:00,32.14,32.17,32.14,32.16,18200.0,25.0944,25.1178,25.0944,25.11,18200.0
2012-03-28 13:20:00,32.16,32.16,32.1,32.13,32600.0,25.11,25.11,25.0632,25.0866,32600.0
2012-03-28 13:25:00,32.13,32.14,32.11,32.13,14900.0,25.0866,25.0944,25.071,25.0866,14900.0
2012-03-28 13:30:00,32.14,32.16,32.13,32.16,85700.0,25.0944,25.11,25.0866,25.11,85700.0
2012-03-28 13:35:00,32.16,32.2,32.15,32.2,164800.0,25.11,25.1413,25.1022,25.1413,164800.0
2012-03-28 13:40:00,32.2,32.21,32.14,32.14,38400.0,25.1413,25.1491,25.0944,25.0944,38400.0
2012-03-28 13:45:00,32.14,32.15,32.1,32.1,27100.0,25.0944,25.1022,25.0632,25.0632,27100.0
2012-03-28 13:50:00,32.1,32.11,32.07,32.09,55300.0,25.0632,25.071,25.0398,25.0554,55300.0
2012-03-28 13:55:00,32.1,32.12,32.1,32.11,14500.0,25.0632,25.0788,25.0632,25.071,14500.0
2012-03-28 14:00:00,32.1,32.11,32.05,32.05,34800.0,25.0632,25.071,25.0241,25.0241,34800.0
2012-03-28 14:05:00,32.06,32.06,32.01,32.02,21500.0,25.032,25.032,24.9929,25.0007,21500.0
2012-03-28 14:10:00,32.02,32.03,31.99,32.02,57200.0,25.0007,25.0085,24.9773,25.0007,57200.0
2012-03-28 14:15:00,32.02,32.05,32.01,32.02,43300.0,25.0007,25.0241,24.9929,25.0007,43300.0
2012-03-28 14:20:00,32.01,32.03,31.99,32.03,43900.0,24.9929,25.0085,24.9773,25.0085,43900.0
2012-03-28 14:25:00,32.02,32.07,32.02,32.03,35800.0,25.0007,25.0398,25.0007,25.0085,35800.0
2012-03-28 14:30:00,32.03,32.1,32.03,32.1,33000.0,25.0085,25.0632,25.0085,25.0632,33000.0
2012-03-28 14:35:00,32.1,32.14,32.1,32.13,24000.0,25.0632,25.0944,25.0632,25.0866,24000.0
2012-03-28 14:40:00,32.13,32.16,32.12,32.14,35700.0,25.0866,25.11,25.0788,25.0944,35700.0
2012-03-28 14:45:00,32.15,32.18,32.14,32.17,39500.0,25.1022,25.1257,25.0944,25.1178,39500.0
2012-03-28 14:50:00,32.18,32.19,32.15,32.16,34200.0,25.1257,25.1335,25.1022,25.11,34200.0
2012-03-28 14:55:00,32.15,32.21,32.15,32.2,20600.0,25.1022,25.1491,25.1022,25.1413,20600.0
2012-03-28 15:00:00,32.21,32.28,32.2,32.23,60500.0,25.1491,25.2037,25.1413,25.1647,60500.0
2012-03-28 15:05:00,32.24,32.26,32.24,32.26,37700.0,25.1725,25.1881,25.1725,25.1881,37700.0
2012-03-28 15:10:00,32.26,32.27,32.22,32.24,50800.0,25.1881,25.1959,25.1569,25.1725,50800.0
2012-03-28 15:15:00,32.23,32.27,32.23,32.27,47900.0,25.1647,25.1959,25.1647,25.1959,47900.0
2012-03-28 15:20:00,32.26,32.3,32.25,32.29,58600.0,25.1881,25.2193,25.1803,25.2115,58600.0
2012-03-28 15:25:00,32.29,32.31,32.26,32.3,63000.0,25.2115,25.2272,25.1881,25.2193,63000.0
2012-03-28 15:30:00,32.29,32.34,32.29,32.34,56200.0,25.2115,25.2506,25.2115,25.2506,56200.0
2012-03-28 15:35:00,32.34,32.38,32.28,32.35,173300.0,25.2506,25.2818,25.2037,25.2584,173300.0
2012-03-28 15:40:00,32.36,32.43,32.36,32.42,159000.0,25.2662,25.3208,25.2662,25.313,159000.0
2012-03-28 15:45:00,32.43,32.46,32.36,32.37,182000.0,25.3208,25.3443,25.2662,25.274,182000.0
2012-03-28 15:50:00,32.38,32.38,32.31,32.32,179700.0,25.2818,25.2818,25.2272,25.235,179700.0
2012-03-28 15:55:00,32.33,32.41,32.32,32.4,530100.0,25.2428,25.3052,25.235,25.2974,530100.0
2012-03-29 09:30:00,31.98,32.03,31.97,32.02,39600.0,24.9695,25.0085,24.9617,25.0007,39600.0
2012-03-29 09:35:00,32.02,32.04,31.94,31.94,51400.0,25.0007,25.0163,24.9383,24.9383,51400.0
2012-03-29 09:40:00,31.94,31.94,31.9,31.9,30100.0,24.9383,24.9383,24.907,24.907,30100.0
2012-03-29 09:45:00,31.9,32.01,31.88,32.0,56700.0,24.907,24.9929,24.8914,24.9851,56700.0
2012-03-29 09:50:00,32.0,32.0,31.92,31.93,38100.0,24.9851,24.9851,24.9226,24.9305,38100.0
2012-03-29 09:55:00,31.94,31.94,31.85,31.9,46100.0,24.9383,24.9383,24.868,24.907,46100.0
2012-03-29 10:00:00,31.89,31.94,31.86,31.92,71700.0,24.8992,24.9383,24.8758,24.9226,71700.0
2012-03-29 10:05:00,31.92,31.93,31.86,31.87,218400.0,24.9226,24.9305,24.8758,24.8836,218400.0
2012-03-29 10:10:00,31.86,31.87,31.8,31.8,121600.0,24.8758,24.8836,24.829,24.829,121600.0
2012-03-29 10:15:00,31.81,31.81,31.7,31.72,119500.0,24.8368,24.8368,24.7509,24.7665,119500.0
2012-03-29 10:20:00,31.72,31.77,31.68,31.68,127400.0,24.7665,24.8055,24.7353,24.7353,127400.0
2012-03-29 10:25:00,31.68,31.7,31.65,31.66,41300.0,24.7353,24.7509,24.7118,24.7196,41300.0
2012-03-29 10:30:00,31.66,31.74,31.63,31.68,291400.0,24.7196,24.7821,24.6962,24.7353,291400.0
2012-03-29 10:35:00,31.68,31.72,31.65,31.69,107400.0,24.7353,24.7665,24.7118,24.7431,107400.0
2012-03-29 10:40:00,31.69,31.75,31.69,31.74,54400.0,24.7431,24.7899,24.7431,24.7821,54400.0
2012-03-29 10:45:00,31.74,31.74,31.69,31.7,95700.0,24.7821,24.7821,24.7431,24.7509,95700.0
2012-03-29 10:50:00,31.7,31.71,31.64,31.64,85200.0,24.7509,24.7587,24.704,24.704,85200.0
2012-03-29 10:55:00,31.64,31.67,31.6,31.67,103500.0,24.704,24.7274,24.6728,24.7274,103500.0
2012-03-29 11:00:00,31.66,31.66,31.59,31.66,91300.0,24.7196,24.7196,24.665,24.7196,91300.0
2012-03-29 11:05:00,31.66,31.71,31.66,31.68,60700.0,24.7196,24.7587,24.7196,24.7353,60700.0
2012-03-29 11:10:00,31.67,31.68,31.63,31.68,209400.0,24.7274,24.7353,24.6962,24.7353,209400.0
2012-03-29 11:15:00,31.67,31.69,31.63,31.66,66300.0,24.7274,24.7431,24.6962,24.7196,66300.0
2012-03-29 11:20:00,31.66,31.71,31.65,31.71,71800.0,24.7196,24.7587,24.7118,24.7587,71800.0
2012-03-29 11:25:00,31.7,31.71,31.64,31.64,31500.0,24.7509,24.7587,24.704,24.704,31500.0
2012-03-29 11:30:00,31.65,31.65,31.57,31.57,41500.0,24.7118,24.7118,24.6494,24.6494,41500.0
2012-03-29 11:35:00,31.58,31.58,31.52,31.54,39400.0,24.6572,24.6572,24.6103,24.6259,39400.0
2012-03-29 11:40:00,31.53,31.57,31.53,31.53,39600.0,24.6181,24.6494,24.6181,24.6181,39600.0
2012-03-29 11:45:00,31.52,31.53,31.5,31.5,35900.0,24.6103,24.6181,24.5947,24.5947,35900.0
2012-03-29 11:50:00,31.51,31.51,31.46,31.46,38200.0,24.6025,24.6025,24.5635,24.5635,38200.0
2012-03-29 11:55:00,31.47,31.5,31.45,31.5,39700.0,24.5713,24.5947,24.5557,24.5947,39700.0
2012-03-29 12:00:00,31.51,31.61,31.5,31.61,52300.0,24.6025,24.6806,24.5947,24.6806,52300.0
2012-03-29 12:05:00,31.61,31.67,31.61,31.67,26900.0,24.6806,24.7274,24.6806,24.7274,26900.0
2012-03-29 12:10:00,31.66,31.71,31.66,31.71,27400.0,24.7196,24.7587,24.7196,24.7587,27400.0
2012-03-29 12:15:00,31.71,31.72,31.67,31.7,48000.0,24.7587,24.7665,24.7274,24.7509,48000.0
2012-03-29 12:20:00,31.69,31.73,31.69,31.7,38500.0,24.7431,24.7743,24.7431,24.7509,38500.0
2012-03-29 12:25:00,31.7,31.72,31.69,31.69,27100.0,24.7509,24.7665,24.7431,24.7431,27100.0
2012-03-29 12:30:00,31.69,31.75,31.69,31.7,59400.0,24.7431,24.7899,24.7431,24.7509,59400.0
2012-03-29 12:35:00,31.7,31.76,31.68,31.76,122200.0,24.7509,24.7977,24.7353,24.7977,122200.0
2012-03-29 12:40:00,31.76,31.79,31.74,31.74,42600.0,24.7977,24.8211,24.7821,24.7821,42600.0
2012-03-29 12:45:00,31.75,31.76,31.71,31.76,43400.0,24.7899,24.7977,24.7587,24.7977,43400.0
2012-03-29 12:50:00,31.75,31.82,31.75,31.82,42400.0,24.7899,24.8446,24.7899,24.8446,42400.0
2012-03-29 12:55:00,31.82,31.83,31.78,31.82,57000.0,24.8446,24.8524,24.8133,24.8446,57000.0
2012-03-29 13:00:00,31.82,31.82,31.79,31.82,33300.0,24.8446,24.8446,24.8211,24.8446,33300.0
2012-03-29 13:05:00,31.81,31.82,31.78,31.79,56500.0,24.8368,24.8446,24.8133,24.8211,56500.0
2012-03-29 13:10:00,31.79,31.79,31.75,31.77,22700.0,24.8211,24.8211,24.7899,24.8055,22700.0
2012-03-29 13:15:00,31.76,31.77,31.73,31.74,24000.0,24.7977,24.8055,24.7743,24.7821,24000.0
2012-03-29 13:20:00,31.75,31.77,31.74,31.75,19800.0,24.7899,24.8055,24.7821,24.7899,19800.0
2012-03-29 13:25:00,31.75,31.78,31.74,31.77,18300.0,24.7899,24.8133,24.7821,24.8055,18300.0
2012-03-29 13:30:00,31.78,31.79,31.73,31.77,38200.0,24.8133,24.8211,24.7743,24.8055,38200.0
2012-03-29 13:35:00,31.77,31.8,31.77,31.8,45500.0,24.8055,24.829,24.8055,24.829,45500.0
2012-03-29 13:40:00,31.8,31.8,31.76,31.76,34000.0,24.829,24.829,24.7977,24.7977,34000.0
2012-03-29 13:45:00,31.76,31.78,31.73,31.73,37500.0,24.7977,24.8133,24.7743,24.7743,37500.0
2012-03-29 13:50:00,31.74,31.75,31.71,31.73,41900.0,24.7821,24.7899,24.7587,24.7743,41900.0
2012-03-29 13:55:00,31.73,31.76,31.72,31.75,40000.0,24.7743,24.7977,24.7665,24.7899,40000.0
2012-03-29 14:00:00,31.75,31.78,31.74,31.76,71800.0,24.7899,24.8133,24.7821,24.7977,71800.0
2012-03-29 14:05:00,31.76,31.77,31.75,31.76,25400.0,24.7977,24.8055,24.7899,24.7977,25400.0
2012-03-29 14:10:00,31.76,31.78,31.73,31.76,58200.0,24.7977,24.8133,24.7743,24.7977,58200.0
2012-03-29 14:15:00,31.76,31.84,31.76,31.84,28700.0,24.7977,24.8602,24.7977,24.8602,28700.0
2012-03-29 14:20:00,31.85,31.86,31.8,31.81,42000.0,24.868,24.8758,24.829,24.8368,42000.0
2012-03-29 14:25:00,31.82,31.85,31.82,31.85,18900.0,24.8446,24.868,24.8446,24.868,18900.0
2012-03-29 14:30:00,31.84,31.85,31.81,31.82,16300.0,24.8602,24.868,24.8368,24.8446,16300.0
2012-03-29 14:35:00,31.82,31.86,31.82,31.86,24600.0,24.8446,24.8758,24.8446,24.8758,24600.0
2012-03-29 14:40:00,31.85,31.88,31.83,31.88,137900.0,24.868,24.8914,24.8524,24.8914,137900.0
2012-03-29 14:45:00,31.88,31.88,31.8,31.83,47700.0,24.8914,24.8914,24.829,24.8524,47700.0
2012-03-29 14:50:00,31.84,31.86,31.83,31.86,33900.0,24.8602,24.8758,24.8524,24.8758,33900.0
2012-03-29 14:55:00,31.86,31.86,31.83,31.83,23400.0,24.8758,24.8758,24.8524,24.8524,23400.0
2012-03-29 15:00:00,31.82,31.85,31.81,31.85,42700.0,24.8446,24.868,24.8368,24.868,42700.0
2012-03-29 15:05:00,31.85,31.9,31.84,31.89,51100.0,24.868,24.907,24.8602,24.8992,51100.0
2012-03-29 15:10:00,31.9,31.93,31.87,31.89,269200.0,24.907,24.9305,24.8836,24.8992,269200.0
2012-03-29 15:15:00,31.9,31.91,31.86,31.9,84200.0,24.907,24.9148,24.8758,24.907,84200.0
2012-03-29 15:20:00,31.9,31.9,31.85,31.87,52200.0,24.907,24.907,24.868,24.8836,52200.0
2012-03-29 15:25:00,31.87,31.88,31.87,31.88,20500.0,24.8836,24.8914,24.8836,24.8914,20500.0
2012-03-29 15:30:00,31.88,31.92,31.88,31.88,119000.0,24.8914,24.9226,24.8914,24.8914,119000.0
2012-03-29 15:35:00,31.88,31.97,31.87,31.94,119200.0,24.8914,24.9617,24.8836,24.9383,119200.0
2012-03-29 15:40:00,31.95,32.03,31.94,32.03,87800.0,24.9461,25.0085,24.9383,25.0085,87800.0
2012-03-29 15:45:00,32.03,32.07,32.02,32.05,120900.0,25.0085,25.0398,25.0007,25.0241,120900.0
2012-03-29 15:50:00,32.04,32.1,32.04,32.09,107300.0,25.0163,25.0632,25.0163,25.0554,107300.0
2012-03-29 15:55:00,32.1,32.1,32.02,32.02,167400.0,25.0632,25.0632,25.0007,25.0007,167400.0
2012-03-30 09:30:00,32.23,32.32,32.23,32.29,93600.0,25.1647,25.235,25.1647,25.2115,93600.0
2012-03-30 09:35:00,32.26,32.31,32.22,32.31,45300.0,25.1881,25.2272,25.1569,25.2272,45300.0
2012-03-30 09:40:00,32.31,32.37,32.3,32.36,51700.0,25.2272,25.274,25.2193,25.2662,51700.0
2012-03-30 09:45:00,32.36,32.36,32.2,32.21,82300.0,25.2662,25.2662,25.1413,25.1491,82300.0
2012-03-30 09:50:00,32.22,32.26,32.2,32.22,32000.0,25.1569,25.1881,25.1413,25.1569,32000.0
2012-03-30 09:55:00,32.22,32.24,32.2,32.2,38900.0,25.1569,25.1725,25.1413,25.1413,38900.0
2012-03-30 10:00:00,32.19,32.21,32.12,32.17,56200.0,25.1335,25.1491,25.0788,25.1178,56200.0
2012-03-30 10:05:00,32.17,32.2,32.14,32.15,44200.0,25.1178,25.1413,25.0944,25.1022,44200.0
2012-03-30 10:10:00,32.15,32.2,32.14,32.16,31600.0,25.1022,25.1413,25.0944,25.11,31600.0
2012-03-30 10:15:00,32.16,32.17,32.11,32.13,34900.0,25.11,25.1178,25.071,25.0866,34900.0
2012-03-30 10:20:00,32.12,32.16,32.05,32.13,224900.0,25.0788,25.11,25.0241,25.0866,224900.0
2012-03-30 10:25:00,32.13,32.16,32.07,32.08,46400.0,25.0866,25.11,25.0398,25.0476,46400.0
2012-03-30 10:30:00,32.09,32.1,31.95,31.96,197400.0,25.0554,25.0632,24.9461,24.9539,197400.0
2012-03-30 10:35:00,31.96,31.97,31.9,31.91,48300.0,24.9539,24.9617,24.907,24.9148,48300.0
2012-03-30 10:40:00,31.91,31.96,31.91,31.96,19100.0,24.9148,24.9539,24.9148,24.9539,19100.0
2012-03-30 10:45:00,31.96,31.98,31.93,31.98,42600.0,24.9539,24.9695,24.9305,24.9695,42600.0
2012-03-30 10:50:00,31.97,31.98,31.96,31.98,25500.0,24.9617,24.9695,24.9539,24.9695,25500.0
2012-03-30 10:55:00,31.98,32.02,31.94,31.98,29800.0,24.9695,25.0007,24.9383,24.9695,29800.0
2012-03-30 11:00:00,31.99,32.04,31.99,32.01,23700.0,24.9773,25.0163,24.9773,24.9929,23700.0
2012-03-30 11:05:00,32.02,32.04,32.0,32.02,26200.0,25.0007,25.0163,24.9851,25.0007,26200.0
2012-03-30 11:10:00,32.03,32.09,32.03,32.08,34600.0,25.0085,25.0554,25.0085,25.0476,34600.0
2012-03-30 11:15:00,32.08,32.13,32.08,32.11,27100.0,25.0476,25.0866,25.0476,25.071,27100.0
2012-03-30 11:20:00,32.12,32.12,32.05,32.07,68600.0,25.0788,25.0788,25.0241,25.0398,68600.0
2012-03-30 11:25:00,32.07,32.11,32.07,32.11,17600.0,25.0398,25.071,25.0398,25.071,17600.0
2012-03-30 11:30:00,32.12,32.12,32.06,32.06,24900.0,25.0788,25.0788,25.032,25.032,24900.0
2012-03-30 11:35:00,32.06,32.12,32.05,32.08,30500.0,25.032,25.0788,25.0241,25.0476,30500.0
2012-03-30 11:40:00,32.09,32.09,32.05,32.06,13900.0,25.0554,25.0554,25.0241,25.032,13900.0
2012-03-30 11:45:00,32.06,32.09,32.04,32.05,85700.0,25.032,25.0554,25.0163,25.0241,85700.0
2012-03-30 11:50:00,32.06,32.09,32.02,32.04,30200.0,25.032,25.0554,25.0007,25.0163,30200.0
2012-03-30 11:55:00,32.04,32.07,32.03,32.07,18300.0,25.0163,25.0398,25.0085,25.0398,18300.0
2012-03-30 12:00:00,32.07,32.11,32.05,32.06,20500.0,25.0398,25.071,25.0241,25.032,20500.0
2012-03-30 12:05:00,32.05,32.06,32.05,32.06,8600.0,25.0241,25.032,25.0241,25.032,8600.0
2012-03-30 12:10:00,32.06,32.06,32.01,32.02,19800.0,25.032,25.032,24.9929,25.0007,19800.0
2012-03-30 12:15:00,32.02,32.07,32.02,32.02,17500.0,25.0007,25.0398,25.0007,25.0007,17500.0
2012-03-30 12:20:00,32.02,32.05,32.01,32.02,21700.0,25.0007,25.0241,24.9929,25.0007,21700.0
2012-03-30 12:25:00,32.01,32.02,31.99,32.0,8200.0,24.9929,25.0007,24.9773,24.9851,8200.0
2012-03-30 12:30:00,31.99,31.99,31.97,31.98,8900.0,24.9773,24.9773,24.9617,24.9695,8900.0
2012-03-30 12:35:00,31.97,32.02,31.96,32.01,57500.0,24.9617,25.0007,24.9539,24.9929,57500.0
2012-03-30 12:40:00,32.01,32.02,32.01,32.02,4700.0,24.9929,25.0007,24.9929,25.0007,4700.0
2012-03-30 12:45:00,32.02,32.04,32.02,32.04,6800.0,25.0007,25.0163,25.0007,25.0163,6800.0
2012-03-30 12:50:00,32.04,32.05,32.02,32.03,17600.0,25.0163,25.0241,25.0007,25.0085,17600.0
2012-03-30 12:55:00,32.02,32.02,31.94,31.94,36200.0,25.0007,25.0007,24.9383,24.9383,36200.0
2012-03-30 13:00:00,31.95,31.96,31.91,31.91,22800.0,24.9461,24.9539,24.9148,24.9148,22800.0
2012-03-30 13:05:00,31.92,31.93,31.91,31.93,9700.0,24.9226,24.9305,24.9148,24.9305,9700.0
2012-03-30 13:10:00,31.93,31.94,31.92,31.94,17800.0,24.9305,24.9383,24.9226,24.9383,17800.0
2012-03-30 13:15:00,31.94,32.01,31.94,32.01,35300.0,24.9383,24.9929,24.9383,24.9929,35300.0
2012-03-30 13:20:00,32.01,32.01,32.0,32.01,5000.0,24.9929,24.9929,24.9851,24.9929,5000.0
2012-03-30 13:25:00,32.01,32.01,31.97,31.98,23400.0,24.9929,24.9929,24.9617,24.9695,23400.0
2012-03-30 13:30:00,31.98,32.0,31.97,32.0,16900.0,24.9695,24.9851,24.9617,24.9851,16900.0
2012-03-30 13:35:00,31.99,32.03,31.95,32.01,246100.0,24.9773,25.0085,24.9461,24.9929,246100.0
2012-03-30 13:40:00,32.01,32.01,31.96,32.01,20000.0,24.9929,24.9929,24.9539,24.9929,20000.0
2012-03-30 13:45:00,32.0,32.02,31.98,32.02,43000.0,24.9851,25.0007,24.9695,25.0007,43000.0
2012-03-30 13:50:00,32.02,32.05,32.02,32.04,28600.0,25.0007,25.0241,25.0007,25.0163,28600.0
2012-03-30 13:55:00,32.04,32.08,32.03,32.04,28100.0,25.0163,25.0476,25.0085,25.0163,28100.0
2012-03-30 14:00:00,32.04,32.11,32.04,32.11,36700.0,25.0163,25.071,25.0163,25.071,36700.0
2012-03-30 14:05:00,32.1,32.11,32.08,32.09,32300.0,25.0632,25.071,25.0476,25.0554,32300.0
2012-03-30 14:10:00,32.09,32.1,32.08,32.09,18800.0,25.0554,25.0632,25.0476,25.0554,18800.0
2012-03-30 14:15:00,32.09,32.09,32.07,32.07,17100.0,25.0554,25.0554,25.0398,25.0398,17100.0
2012-03-30 14:20:00,32.08,32.15,32.08,32.15,36800.0,25.0476,25.1022,25.0476,25.1022,36800.0
2012-03-30 14:25:00,32.15,32.15,32.14,32.15,10300.0,25.1022,25.1022,25.0944,25.1022,10300.0
2012-03-30 14:30:00,32.15,32.16,32.12,32.13,39600.0,25.1022,25.11,25.0788,25.0866,39600.0
2012-03-30 14:35:00,32.13,32.15,32.1,32.15,25200.0,25.0866,25.1022,25.0632,25.1022,25200.0
2012-03-30 14:40:00,32.15,32.16,32.12,32.16,98700.0,25.1022,25.11,25.0788,25.11,98700.0
2012-03-30 14:45:00,32.16,32.19,32.14,32.15,17700.0,25.11,25.1335,25.0944,25.1022,17700.0
2012-03-30 14:50:00,32.15,32.15,32.08,32.08,74700.0,25.1022,25.1022,25.0476,25.0476,74700.0
2012-03-30 14:55:00,32.09,32.09,32.03,32.04,21100.0,25.0554,25.0554,25.0085,25.0163,21100.0
2012-03-30 15:00:00,32.04,32.07,32.04,32.06,27200.0,25.0163,25.0398,25.0163,25.032,27200.0
2012-03-30 15:05:00,32.06,32.07,32.02,32.05,36700.0,25.032,25.0398,25.0007,25.0241,36700.0
2012-03-30 15:10:00,32.05,32.07,32.04,32.05,50300.0,25.0241,25.0398,25.0163,25.0241,50300.0
2012-03-30 15:15:00,32.06,32.12,32.06,32.11,29800.0,25.032,25.0788,25.032,25.071,29800.0
2012-03-30 15:20:00,32.11,32.11,32.08,32.11,23800.0,25.071,25.071,25.0476,25.071,23800.0
2012-03-30 15:25:00,32.11,32.12,32.08,32.12,37000.0,25.071,25.0788,25.0476,25.0788,37000.0
2012-03-30 15:30:00,32.11,32.15,32.11,32.15,48400.0,25.071,25.1022,25.071,25.1022,48400.0
2012-03-30 15:35:00,32.15,32.16,32.12,32.14,56100.0,25.1022,25.11,25.0788,25.0944,56100.0
2012-03-30 15:40:00,32.13,32.16,32.1,32.12,84200.0,25.0866,25.11,25.0632,25.0788,84200.0
2012-03-30 15:45:00,32.12,32.13,32.07,32.09,138300.0,25.0788,25.0866,25.0398,25.0554,138300.0
2012-03-30 15:50:00,32.09,32.14,32.06,32.12,158600.0,25.0554,25.0944,25.032,25.0788,158600.0
2012-03-30 15:55:00,32.11,32.11,32.07,32.09,126100.0,25.071,25.071,25.0398,25.0554,126100.0
2012-04-02 09:30:00,32.01,32.08,31.84,31.9,82500.0,24.9929,25.0476,24.8602,24.907,82500.0
2012-04-02 09:35:00,31.89,31.9,31.83,31.9,41300.0,24.8992,24.907,24.8524,24.907,41300.0
2012-04-02 09:40:00,31.89,31.9,31.85,31.88,45500.0,24.8992,24.907,24.868,24.8914,45500.0
2012-04-02 09:45:00,31.87,31.9,31.81,31.81,78000.0,24.8836,24.907,24.8368,24.8368,78000.0
2012-04-02 09:50:00,31.82,31.82,31.76,31.79,131000.0,24.8446,24.8446,24.7977,24.8211,131000.0
2012-04-02 09:55:00,31.79,31.8,31.74,31.75,80000.0,24.8211,24.829,24.7821,24.7899,80000.0
2012-04-02 10:00:00,31.75,31.85,31.74,31.85,71000.0,24.7899,24.868,24.7821,24.868,71000.0
2012-04-02 10:05:00,31.85,31.85,31.78,31.8,63400.0,24.868,24.868,24.8133,24.829,63400.0
2012-04-02 10:10:00,31.81,31.89,31.81,31.89,37100.0,24.8368,24.8992,24.8368,24.8992,37100.0
2012-04-02 10:15:00,31.89,31.93,31.84,31.87,78200.0,24.8992,24.9305,24.8602,24.8836,78200.0
2012-04-02 10:20:00,31.87,31.88,31.8,31.82,40100.0,24.8836,24.8914,24.829,24.8446,40100.0
2012-04-02 10:25:00,31.82,31.84,31.74,31.75,70200.0,24.8446,24.8602,24.7821,24.7899,70200.0
2012-04-02 10:30:00,31.76,31.8,31.75,31.8,51200.0,24.7977,24.829,24.7899,24.829,51200.0
2012-04-02 10:35:00,31.78,31.79,31.74,31.77,54200.0,24.8133,24.8211,24.7821,24.8055,54200.0
2012-04-02 10:40:00,31.77,31.81,31.77,31.79,25400.0,24.8055,24.8368,24.8055,24.8211,25400.0
2012-04-02 10:45:00,31.78,31.87,31.78,31.87,40400.0,24.8133,24.8836,24.8133,24.8836,40400.0
2012-04-02 10:50:00,31.87,31.89,31.85,31.87,29800.0,24.8836,24.8992,24.868,24.8836,29800.0
2012-04-02 10:55:00,31.88,31.91,31.84,31.88,44700.0,24.8914,24.9148,24.8602,24.8914,44700.0
2012-04-02 11:00:00,31.88,31.92,31.84,31.84,44400.0,24.8914,24.9226,24.8602,24.8602,44400.0
2012-04-02 11:05:00,31.85,31.91,31.85,31.91,47600.0,24.868,24.9148,24.868,24.9148,47600.0
2012-04-02 11:10:00,31.91,31.97,31.91,31.95,37600.0,24.9148,24.9617,24.9148,24.9461,37600.0
2012-04-02 11:15:00,31.95,31.96,31.89,31.9,25800.0,24.9461,24.9539,24.8992,24.907,25800.0
2012-04-02 11:20:00,31.9,31.96,31.9,31.94,29900.0,24.907,24.9539,24.907,24.9383,29900.0
2012-04-02 11:25:00,31.94,32.01,31.94,32.0,24300.0,24.9383,24.9929,24.9383,24.9851,24300.0
2012-04-02 11:30:00,32.0,32.0,31.94,31.94,38600.0,24.9851,24.9851,24.9383,24.9383,38600.0
2012-04-02 11:35:00,31.95,31.97,31.93,31.94,47300.0,24.9461,24.9617,24.9305,24.9383,47300.0
2012-04-02 11:40:00,31.95,31.97,31.92,31.94,32800.0,24.9461,24.9617,24.9226,24.9383,32800.0
2012-04-02 11:45:00,31.94,31.97,31.93,31.93,67500.0,24.9383,24.9617,24.9305,24.9305,67500.0
2012-04-02 11:50:00,31.93,31.95,31.91,31.93,59400.0,24.9305,24.9461,24.9148,24.9305,59400.0
2012-04-02 11:55:00,31.93,31.94,31.91,31.93,19900.0,24.9305,24.9383,24.9148,24.9305,19900.0
2012-04-02 12:00:00,31.94,31.95,31.89,31.93,84400.0,24.9383,24.9461,24.8992,24.9305,84400.0
2012-04-02 12:05:00,31.93,31.99,31.93,31.99,26900.0,24.9305,24.9773,24.9305,24.9773,26900.0
2012-04-02 12:10:00,31.98,32.02,31.97,32.01,38600.0,24.9695,25.0007,24.9617,24.9929,38600.0
2012-04-02 12:15:00,32.0,32.01,31.97,31.99,29900.0,24.9851,24.9929,24.9617,24.9773,29900.0
2012-04-02 12:20:00,31.99,32.0,31.98,31.99,7700.0,24.9773,24.9851,24.9695,24.9773,7700.0
2012-04-02 12:25:00,32.0,32.0,31.96,31.96,32400.0,24.9851,24.9851,24.9539,24.9539,32400.0
2012-04-02 12:30:00,31.97,32.0,31.96,31.99,24100.0,24.9617,24.9851,24.9539,24.9773,24100.0
2012-04-02 12:35:00,31.98,32.0,31.92,31.93,51900.0,24.9695,24.9851,24.9226,24.9305,51900.0
2012-04-02 12:40:00,31.94,31.95,31.9,31.92,26100.0,24.9383,24.9461,24.907,24.9226,26100.0
2012-04-02 12:45:00,31.93,31.96,31.92,31.92,84900.0,24.9305,24.9539,24.9226,24.9226,84900.0
2012-04-02 12:50:00,31.92,31.99,31.9,31.95,96500.0,24.9226,24.9773,24.907,24.9461,96500.0
2012-04-02 12:55:00,31.95,31.95,31.89,31.91,24300.0,24.9461,24.9461,24.8992,24.9148,24300.0
2012-04-02 13:00:00,31.9,31.91,31.88,31.88,11100.0,24.907,24.9148,24.8914,24.8914,11100.0
2012-04-02 13:05:00,31.88,31.89,31.86,31.88,28800.0,24.8914,24.8992,24.8758,24.8914,28800.0
2012-04-02 13:10:00,31.88,31.9,31.86,31.88,22500.0,24.8914,24.907,24.8758,24.8914,22500.0
2012-04-02 13:15:00,31.88,31.9,31.87,31.87,28700.0,24.8914,24.907,24.8836,24.8836,28700.0
2012-04-02 13:20:00,31.88,31.89,31.87,31.88,12100.0,24.8914,24.8992,24.8836,24.8914,12100.0
2012-04-02 13:25:00,31.88,31.88,31.83,31.84,42000.0,24.8914,24.8914,24.8524,24.8602,42000.0
2012-04-02 13:30:00,31.84,31.87,31.83,31.84,27700.0,24.8602,24.8836,24.8524,24.8602,27700.0
2012-04-02 13:35:00,31.83,31.86,31.82,31.84,17900.0,24.8524,24.8758,24.8446,24.8602,17900.0
2012-04-02 13:40:00,31.85,31.86,31.82,31.82,14000.0,24.868,24.8758,24.8446,24.8446,14000.0
2012-04-02 13:45:00,31.83,31.86,31.82,31.82,34000.0,24.8524,24.8758,24.8446,24.8446,34000.0
2012-04-02 13:50:00,31.82,31.84,31.81,31.81,14500.0,24.8446,24.8602,24.8368,24.8368,14500.0
2012-04-02 13:55:00,31.81,31.83,31.8,31.83,43300.0,24.8368,24.8524,24.829,24.8524,43300.0
2012-04-02 14:00:00,31.84,31.87,31.84,31.84,49600.0,24.8602,24.8836,24.8602,24.8602,49600.0
2012-04-02 14:05:00,31.85,31.88,31.83,31.86,108200.0,24.868,24.8914,24.8524,24.8758,108200.0
2012-04-02 14:10:00,31.86,31.88,31.83,31.88,28100.0,24.8758,24.8914,24.8524,24.8914,28100.0
2012-04-02 14:15:00,31.88,31.89,31.86,31.86,17100.0,24.8914,24.8992,24.8758,24.8758,17100.0
2012-04-02 14:20:00,31.87,31.88,31.85,31.86,19400.0,24.8836,24.8914,24.868,24.8758,19400.0
2012-04-02 14:25:00,31.86,31.87,31.83,31.83,14000.0,24.8758,24.8836,24.8524,24.8524,14000.0
2012-04-02 14:30:00,31.84,31.87,31.83,31.87,68000.0,24.8602,24.8836,24.8524,24.8836,68000.0
2012-04-02 14:35:00,31.88,31.89,31.88,31.88,13000.0,24.8914,24.8992,24.8914,24.8914,13000.0
2012-04-02 14:40:00,31.87,31.9,31.87,31.88,22300.0,24.8836,24.907,24.8836,24.8914,22300.0
2012-04-02 14:45:00,31.89,31.89,31.85,31.85,45500.0,24.8992,24.8992,24.868,24.868,45500.0
2012-04-02 14:50:00,31.86,31.86,31.82,31.84,30000.0,24.8758,24.8758,24.8446,24.8602,30000.0
2012-04-02 14:55:00,31.85,31.87,31.83,31.85,53700.0,24.868,24.8836,24.8524,24.868,53700.0
2012-04-02 15:00:00,31.86,31.86,31.79,31.8,79200.0,24.8758,24.8758,24.8211,24.829,79200.0
2012-04-02 15:05:00,31.8,31.81,31.79,31.8,81400.0,24.829,24.8368,24.8211,24.829,81400.0
2012-04-02 15:10:00,31.81,31.84,31.8,31.81,40900.0,24.8368,24.8602,24.829,24.8368,40900.0
2012-04-02 15:15:00,31.8,31.85,31.8,31.85,39000.0,24.829,24.868,24.829,24.868,39000.0
2012-04-02 15:20:00,31.85,31.85,31.83,31.85,29300.0,24.868,24.868,24.8524,24.868,29300.0
2012-04-02 15:25:00,31.84,31.86,31.81,31.84,71000.0,24.8602,24.8758,24.8368,24.8602,71000.0
2012-04-02 15:30:00,31.84,31.85,31.82,31.85,83800.0,24.8602,24.868,24.8446,24.868,83800.0
2012-04-02 15:35:00,31.85,31.86,31.78,31.8,72100.0,24.868,24.8758,24.8133,24.829,72100.0
2012-04-02 15:40:00,31.79,31.8,31.75,31.76,73100.0,24.8211,24.829,24.7899,24.7977,73100.0
2012-04-02 15:45:00,31.76,31.76,31.69,31.7,98600.0,24.7977,24.7977,24.7431,24.7509,98600.0
2012-04-02 15:50:00,31.69,31.74,31.69,31.71,165900.0,24.7431,24.7821,24.7431,24.7587,165900.0
2012-04-02 15:55:00,31.72,31.72,31.69,31.7,252800.0,24.7665,24.7665,24.7431,24.7509,252800.0
2012-04-03 09:30:00,31.84,31.86,31.78,31.83,55400.0,24.8602,24.8758,24.8133,24.8524,55400.0
2012-04-03 09:35:00,31.82,31.91,31.81,31.89,34000.0,24.8446,24.9148,24.8368,24.8992,34000.0
2012-04-03 09:40:00,31.89,31.9,31.75,31.75,41300.0,24.8992,24.907,24.7899,24.7899,41300.0
2012-04-03 09:45:00,31.75,31.78,31.72,31.77,43400.0,24.7899,24.8133,24.7665,24.8055,43400.0
2012-04-03 09:50:00,31.79,31.82,31.78,31.82,47300.0,24.8211,24.8446,24.8133,24.8446,47300.0
2012-04-03 09:55:00,31.83,31.89,31.79,31.87,109600.0,24.8524,24.8992,24.8211,24.8836,109600.0
2012-04-03 10:00:00,31.87,31.91,31.84,31.88,37600.0,24.8836,24.9148,24.8602,24.8914,37600.0
2012-04-03 10:05:00,31.88,31.94,31.88,31.94,38100.0,24.8914,24.9383,24.8914,24.9383,38100.0
2012-04-03 10:10:00,31.94,31.95,31.86,31.88,75800.0,24.9383,24.9461,24.8758,24.8914,75800.0
2012-04-03 10:15:00,31.88,31.88,31.81,31.81,50200.0,24.8914,24.8914,24.8368,24.8368,50200.0
2012-04-03 10:20:00,31.82,31.89,31.82,31.88,33000.0,24.8446,24.8992,24.8446,24.8914,33000.0
2012-04-03 10:25:00,31.89,31.89,31.85,31.86,41400.0,24.8992,24.8992,24.868,24.8758,41400.0
2012-04-03 10:30:00,31.87,31.9,31.86,31.86,31400.0,24.8836,24.907,24.8758,24.8758,31400.0
2012-04-03 10:35:00,31.86,31.9,31.85,31.9,18700.0,24.8758,24.907,24.868,24.907,18700.0
2012-04-03 10:40:00,31.9,31.9,31.86,31.9,17100.0,24.907,24.907,24.8758,24.907,17100.0
2012-04-03 10:45:00,31.91,31.95,31.87,31.94,53400.0,24.9148,24.9461,24.8836,24.9383,53400.0
2012-04-03 10:50:00,31.94,31.97,31.93,31.95,47000.0,24.9383,24.9617,24.9305,24.9461,47000.0
2012-04-03 10:55:00,31.96,31.98,31.93,31.94,37200.0,24.9539,24.9695,24.9305,24.9383,37200.0
2012-04-03 11:00:00,31.93,31.97,31.92,31.92,62200.0,24.9305,24.9617,24.9226,24.9226,62200.0
2012-04-03 11:05:00,31.91,31.96,31.9,31.93,41000.0,24.9148,24.9539,24.907,24.9305,41000.0
2012-04-03 11:10:00,31.92,31.95,31.9,31.92,52100.0,24.9226,24.9461,24.907,24.9226,52100.0
2012-04-03 11:15:00,31.91,31.92,31.86,31.88,33200.0,24.9148,24.9226,24.8758,24.8914,33200.0
2012-04-03 11:20:00,31.88,31.89,31.83,31.86,59600.0,24.8914,24.8992,24.8524,24.8758,59600.0
2012-04-03 11:25:00,31.86,31.86,31.8,31.8,23700.0,24.8758,24.8758,24.829,24.829,23700.0
2012-04-03 11:30:00,31.8,31.81,31.7,31.72,51200.0,24.829,24.8368,24.7509,24.7665,51200.0
2012-04-03 11:35:00,31.73,31.78,31.73,31.74,42600.0,24.7743,24.8133,24.7743,24.7821,42600.0
2012-04-03 11:40:00,31.74,31.79,31.74,31.78,20000.0,24.7821,24.8211,24.7821,24.8133,20000.0
2012-04-03 11:45:00,31.77,31.84,31.77,31.79,52200.0,24.8055,24.8602,24.8055,24.8211,52200.0
2012-04-03 11:50:00,31.79,31.8,31.74,31.74,34200.0,24.8211,24.829,24.7821,24.7821,34200.0
2012-04-03 11:55:00,31.75,31.78,31.74,31.74,23000.0,24.7899,24.8133,24.7821,24.7821,23000.0
2012-04-03 12:00:00,31.74,31.74,31.7,31.72,16600.0,24.7821,24.7821,24.7509,24.7665,16600.0
2012-04-03 12:05:00,31.72,31.73,31.66,31.66,43300.0,24.7665,24.7743,24.7196,24.7196,43300.0
2012-04-03 12:10:00,31.66,31.69,31.64,31.69,25700.0,24.7196,24.7431,24.704,24.7431,25700.0
2012-04-03 12:15:00,31.7,31.74,31.7,31.74,9800.0,24.7509,24.7821,24.7509,24.7821,9800.0
2012-04-03 12:20:00,31.74,31.77,31.74,31.76,16300.0,24.7821,24.8055,24.7821,24.7977,16300.0
2012-04-03 12:25:00,31.77,31.78,31.76,31.77,23200.0,24.8055,24.8133,24.7977,24.8055,23200.0
2012-04-03 12:30:00,31.78,31.78,31.73,31.74,38600.0,24.8133,24.8133,24.7743,24.7821,38600.0
2012-04-03 12:35:00,31.74,31.74,31.69,31.72,23200.0,24.7821,24.7821,24.7431,24.7665,23200.0
2012-04-03 12:40:00,31.73,31.74,31.71,31.72,15800.0,24.7743,24.7821,24.7587,24.7665,15800.0
2012-04-03 12:45:00,31.72,31.72,31.71,31.72,6600.0,24.7665,24.7665,24.7587,24.7665,6600.0
2012-04-03 12:50:00,31.72,31.73,31.68,31.68,18500.0,24.7665,24.7743,24.7353,24.7353,18500.0
2012-04-03 12:55:00,31.69,31.71,31.67,31.71,13400.0,24.7431,24.7587,24.7274,24.7587,13400.0
2012-04-03 13:00:00,31.71,31.71,31.69,31.7,15500.0,24.7587,24.7587,24.7431,24.7509,15500.0
2012-04-03 13:05:00,31.69,31.69,31.65,31.66,12700.0,24.7431,24.7431,24.7118,24.7196,12700.0
2012-04-03 13:10:00,31.67,31.67,31.63,31.63,17000.0,24.7274,24.7274,24.6962,24.6962,17000.0
2012-04-03 13:15:00,31.64,31.67,31.64,31.66,22300.0,24.704,24.7274,24.704,24.7196,22300.0
2012-04-03 13:20:00,31.66,31.66,31.62,31.63,12500.0,24.7196,24.7196,24.6884,24.6962,12500.0
2012-04-03 13:25:00,31.63,31.65,31.62,31.65,44600.0,24.6962,24.7118,24.6884,24.7118,44600.0
2012-04-03 13:30:00,31.64,31.66,31.59,31.61,77100.0,24.704,24.7196,24.665,24.6806,77100.0
2012-04-03 13:35:00,31.61,31.65,31.61,31.64,15500.0,24.6806,24.7118,24.6806,24.704,15500.0
2012-04-03 13:40:00,31.64,31.65,31.61,31.65,64600.0,24.704,24.7118,24.6806,24.7118,64600.0
2012-04-03 13:45:00,31.65,31.69,31.65,31.69,7500.0,24.7118,24.7431,24.7118,24.7431,7500.0
2012-04-03 13:50:00,31.69,31.69,31.65,31.67,26100.0,24.7431,24.7431,24.7118,24.7274,26100.0
2012-04-03 13:55:00,31.68,31.7,31.67,31.68,15300.0,24.7353,24.7509,24.7274,24.7353,15300.0
2012-04-03 14:00:00,31.67,31.67,31.58,31.6,91100.0,24.7274,24.7274,24.6572,24.6728,91100.0
2012-04-03 14:05:00,31.59,31.62,31.56,31.57,50500.0,24.665,24.6884,24.6416,24.6494,50500.0
2012-04-03 14:10:00,31.57,31.63,31.52,31.61,61000.0,24.6494,24.6962,24.6103,24.6806,61000.0
2012-04-03 14:15:00,31.6,31.64,31.58,31.63,51600.0,24.6728,24.704,24.6572,24.6962,51600.0
2012-04-03 14:20:00,31.63,31.63,31.56,31.61,30600.0,24.6962,24.6962,24.6416,24.6806,30600.0
2012-04-03 14:25:00,31.61,31.64,31.58,31.61,49800.0,24.6806,24.704,24.6572,24.6806,49800.0
2012-04-03 14:30:00,31.61,31.64,31.57,31.63,73000.0,24.6806,24.704,24.6494,24.6962,73000.0
2012-04-03 14:35:00,31.63,31.63,31.57,31.6,53800.0,24.6962,24.6962,24.6494,24.6728,53800.0
2012-04-03 14:40:00,31.56,31.63,31.56,31.63,49600.0,24.6416,24.6962,24.6416,24.6962,49600.0
2012-04-03 14:45:00,31.63,31.63,31.57,31.62,43600.0,24.6962,24.6962,24.6494,24.6884,43600.0
2012-04-03 14:50:00,31.62,31.66,31.62,31.65,47700.0,24.6884,24.7196,24.6884,24.7118,47700.0
2012-04-03 14:55:00,31.65,31.66,31.61,31.61,38700.0,24.7118,24.7196,24.6806,24.6806,38700.0
2012-04-03 15:00:00,31.62,31.65,31.6,31.65,43000.0,24.6884,24.7118,24.6728,24.7118,43000.0
2012-04-03 15:05:00,31.65,31.72,31.65,31.69,42300.0,24.7118,24.7665,24.7118,24.7431,42300.0
2012-04-03 15:10:00,31.69,31.7,31.65,31.68,47900.0,24.7431,24.7509,24.7118,24.7353,47900.0
2012-04-03 15:15:00,31.68,31.71,31.66,31.68,43900.0,24.7353,24.7587,24.7196,24.7353,43900.0
2012-04-03 15:20:00,31.69,31.69,31.63,31.65,60500.0,24.7431,24.7431,24.6962,24.7118,60500.0
2012-04-03 15:25:00,31.65,31.65,31.55,31.59,73400.0,24.7118,24.7118,24.6338,24.665,73400.0
2012-04-03 15:30:00,31.6,31.63,31.57,31.6,46100.0,24.6728,24.6962,24.6494,24.6728,46100.0
2012-04-03 15:35:00,31.59,31.65,31.57,31.6,59300.0,24.665,24.7118,24.6494,24.6728,59300.0
2012-04-03 15:40:00,31.6,31.63,31.57,31.61,57900.0,24.6728,24.6962,24.6494,24.6806,57900.0
2012-04-03 15:45:00,31.62,31.65,31.6,31.62,108800.0,24.6884,24.7118,24.6728,24.6884,108800.0
2012-04-03 15:50:00,31.62,31.66,31.61,31.65,97400.0,24.6884,24.7196,24.6806,24.7118,97400.0
2012-04-03 15:55:00,31.65,31.68,31.63,31.64,136500.0,24.7118,24.7353,24.6962,24.704,136500.0
2012-04-04 09:30:00,31.05,31.05,30.89,31.02,174300.0,24.2434,24.2434,24.1184,24.2199,174300.0
2012-04-04 09:35:00,31.01,31.14,31.01,31.12,142100.0,24.2121,24.3136,24.2121,24.298,142100.0
2012-04-04 09:40:00,31.12,31.16,31.12,31.15,102000.0,24.298,24.3292,24.298,24.3214,102000.0
2012-04-04 09:45:00,31.16,31.2,31.08,31.1,104300.0,24.3292,24.3605,24.2668,24.2824,104300.0
2012-04-04 09:50:00,31.1,31.2,31.1,31.2,72200.0,24.2824,24.3605,24.2824,24.3605,72200.0
2012-04-04 09:55:00,31.2,31.2,31.15,31.16,41800.0,24.3605,24.3605,24.3214,24.3292,41800.0
2012-04-04 10:00:00,31.16,31.23,31.14,31.2,69400.0,24.3292,24.3839,24.3136,24.3605,69400.0
2012-04-04 10:05:00,31.19,31.2,31.15,31.17,67300.0,24.3527,24.3605,24.3214,24.3371,67300.0
2012-04-04 10:10:00,31.16,31.16,31.09,31.15,91300.0,24.3292,24.3292,24.2746,24.3214,91300.0
2012-04-04 10:15:00,31.14,31.15,31.1,31.11,145100.0,24.3136,24.3214,24.2824,24.2902,145100.0
2012-04-04 10:20:00,31.11,31.15,31.09,31.13,59400.0,24.2902,24.3214,24.2746,24.3058,59400.0
2012-04-04 10:25:00,31.12,31.13,31.04,31.04,91200.0,24.298,24.3058,24.2356,24.2356,91200.0
2012-04-04 10:30:00,31.04,31.05,30.98,31.0,133000.0,24.2356,24.2434,24.1887,24.2043,133000.0
2012-04-04 10:35:00,31.0,31.03,30.98,30.99,57800.0,24.2043,24.2277,24.1887,24.1965,57800.0
2012-04-04 10:40:00,30.99,31.0,30.91,30.93,56700.0,24.1965,24.2043,24.1341,24.1497,56700.0
2012-04-04 10:45:00,30.93,30.93,30.87,30.9,108300.0,24.1497,24.1497,24.1028,24.1262,108300.0
2012-04-04 10:50:00,30.89,30.9,30.84,30.86,94200.0,24.1184,24.1262,24.0794,24.095,94200.0
2012-04-04 10:55:00,30.85,30.85,30.81,30.81,49800.0,24.0872,24.0872,24.056,24.056,49800.0
2012-04-04 11:00:00,30.81,30.84,30.79,30.79,104800.0,24.056,24.0794,24.0404,24.0404,104800.0
2012-04-04 11:05:00,30.79,30.87,30.79,30.87,86400.0,24.0404,24.1028,24.0404,24.1028,86400.0
2012-04-04 11:10:00,30.87,30.87,30.76,30.78,81200.0,24.1028,24.1028,24.0169,24.0326,81200.0
2012-04-04 11:15:00,30.78,30.79,30.75,30.75,78600.0,24.0326,24.0404,24.0091,24.0091,78600.0
2012-04-04 11:20:00,30.76,30.79,30.74,30.78,87600.0,24.0169,24.0404,24.0013,24.0326,87600.0
2012-04-04 11:25:00,30.78,30.79,30.74,30.75,56700.0,24.0326,24.0404,24.0013,24.0091,56700.0
2012-04-04 11:30:00,30.76,30.83,30.76,30.83,37800.0,24.0169,24.0716,24.0169,24.0716,37800.0
2012-04-04 11:35:00,30.82,30.88,30.81,30.87,106800.0,24.0638,24.1106,24.056,24.1028,106800.0
2012-04-04 11:40:00,30.87,30.88,30.84,30.85,36700.0,24.1028,24.1106,24.0794,24.0872,36700.0
2012-04-04 11:45:00,30.85,30.86,30.82,30.85,50200.0,24.0872,24.095,24.0638,24.0872,50200.0
2012-04-04 11:50:00,30.85,30.86,30.82,30.82,38100.0,24.0872,24.095,24.0638,24.0638,38100.0
2012-04-04 11:55:00,30.83,30.83,30.79,30.79,55700.0,24.0716,24.0716,24.0404,24.0404,55700.0
2012-04-04 12:00:00,30.8,30.8,30.75,30.75,51400.0,24.0482,24.0482,24.0091,24.0091,51400.0
2012-04-04 12:05:00,30.76,30.78,30.75,30.78,57100.0,24.0169,24.0326,24.0091,24.0326,57100.0
2012-04-04 12:10:00,30.78,30.82,30.77,30.8,42900.0,24.0326,24.0638,24.0247,24.0482,42900.0
2012-04-04 12:15:00,30.8,30.87,30.79,30.86,75100.0,24.0482,24.1028,24.0404,24.095,75100.0
2012-04-04 12:20:00,30.87,30.87,30.86,30.87,19000.0,24.1028,24.1028,24.095,24.1028,19000.0
2012-04-04 12:25:00,30.87,30.87,30.82,30.82,33300.0,24.1028,24.1028,24.0638,24.0638,33300.0
2012-04-04 12:30:00,30.82,30.83,30.81,30.81,10600.0,24.0638,24.0716,24.056,24.056,10600.0
2012-04-04 12:35:00,30.81,30.82,30.81,30.81,12400.0,24.056,24.0638,24.056,24.056,12400.0
2012-04-04 12:40:00,30.81,30.82,30.79,30.79,34500.0,24.056,24.0638,24.0404,24.0404,34500.0
2012-04-04 12:45:00,30.79,30.8,30.78,30.78,17700.0,24.0404,24.0482,24.0326,24.0326,17700.0
2012-04-04 12:50:00,30.78,30.82,30.78,30.82,51900.0,24.0326,24.0638,24.0326,24.0638,51900.0
2012-04-04 12:55:00,30.82,30.82,30.8,30.8,13400.0,24.0638,24.0638,24.0482,24.0482,13400.0
2012-04-04 13:00:00,30.81,30.85,30.79,30.79,38900.0,24.056,24.0872,24.0404,24.0404,38900.0
2012-04-04 13:05:00,30.8,30.81,30.78,30.78,41600.0,24.0482,24.056,24.0326,24.0326,41600.0
2012-04-04 13:10:00,30.78,30.8,30.74,30.8,175900.0,24.0326,24.0482,24.0013,24.0482,175900.0
2012-04-04 13:15:00,30.8,30.8,30.77,30.79,26500.0,24.0482,24.0482,24.0247,24.0404,26500.0
2012-04-04 13:20:00,30.8,30.8,30.79,30.79,19200.0,24.0482,24.0482,24.0404,24.0404,19200.0
2012-04-04 13:25:00,30.79,30.79,30.74,30.74,21100.0,24.0404,24.0404,24.0013,24.0013,21100.0
2012-04-04 13:30:00,30.74,30.74,30.73,30.73,9800.0,24.0013,24.0013,23.9935,23.9935,9800.0
2012-04-04 13:35:00,30.73,30.77,30.73,30.73,41600.0,23.9935,24.0247,23.9935,23.9935,41600.0
2012-04-04 13:40:00,30.74,30.76,30.73,30.73,48500.0,24.0013,24.0169,23.9935,23.9935,48500.0
2012-04-04 13:45:00,30.73,30.75,30.73,30.74,20000.0,23.9935,24.0091,23.9935,24.0013,20000.0
2012-04-04 13:50:00,30.73,30.75,30.73,30.75,38900.0,23.9935,24.0091,23.9935,24.0091,38900.0
2012-04-04 13:55:00,30.74,30.75,30.74,30.74,33800.0,24.0013,24.0091,24.0013,24.0013,33800.0
2012-04-04 14:00:00,30.75,30.75,30.74,30.75,17600.0,24.0091,24.0091,24.0013,24.0091,17600.0
2012-04-04 14:05:00,30.74,30.75,30.69,30.69,114800.0,24.0013,24.0091,23.9623,23.9623,114800.0
2012-04-04 14:10:00,30.7,30.7,30.69,30.7,80700.0,23.9701,23.9701,23.9623,23.9701,80700.0
2012-04-04 14:15:00,30.7,30.7,30.67,30.69,52900.0,23.9701,23.9701,23.9467,23.9623,52900.0
2012-04-04 14:20:00,30.69,30.69,30.64,30.65,156200.0,23.9623,23.9623,23.9232,23.931,156200.0
2012-04-04 14:25:00,30.64,30.65,30.6,30.62,202300.0,23.9232,23.931,23.892,23.9076,202300.0
2012-04-04 14:30:00,30.62,30.67,30.61,30.66,125800.0,23.9076,23.9467,23.8998,23.9389,125800.0
2012-04-04 14:35:00,30.66,30.67,30.65,30.65,77000.0,23.9389,23.9467,23.931,23.931,77000.0
2012-04-04 14:40:00,30.66,30.73,30.66,30.73,78000.0,23.9389,23.9935,23.9389,23.9935,78000.0
2012-04-04 14:45:00,30.73,30.79,30.73,30.78,53200.0,23.9935,24.0404,23.9935,24.0326,53200.0
2012-04-04 14:50:00,30.78,30.78,30.74,30.74,21000.0,24.0326,24.0326,24.0013,24.0013,21000.0
2012-04-04 14:55:00,30.75,30.76,30.73,30.74,59200.0,24.0091,24.0169,23.9935,24.0013,59200.0
2012-04-04 15:00:00,30.73,30.74,30.69,30.7,82100.0,23.9935,24.0013,23.9623,23.9701,82100.0
2012-04-04 15:05:00,30.7,30.71,30.69,30.71,87200.0,23.9701,23.9779,23.9623,23.9779,87200.0
2012-04-04 15:10:00,30.71,30.77,30.68,30.77,100500.0,23.9779,24.0247,23.9545,24.0247,100500.0
2012-04-04 15:15:00,30.76,30.79,30.76,30.78,59700.0,24.0169,24.0404,24.0169,24.0326,59700.0
2012-04-04 15:20:00,30.78,30.78,30.76,30.77,46900.0,24.0326,24.0326,24.0169,24.0247,46900.0
2012-04-04 15:25:00,30.78,30.78,30.75,30.76,69000.0,24.0326,24.0326,24.0091,24.0169,69000.0
2012-04-04 15:30:00,30.76,30.77,30.76,30.77,77200.0,24.0169,24.0247,24.0169,24.0247,77200.0
2012-04-04 15:35:00,30.77,30.79,30.75,30.78,66800.0,24.0247,24.0404,24.0091,24.0326,66800.0
2012-04-04 15:40:00,30.78,30.78,30.73,30.73,92800.0,24.0326,24.0326,23.9935,23.9935,92800.0
2012-04-04 15:45:00,30.73,30.75,30.69,30.75,155100.0,23.9935,24.0091,23.9623,24.0091,155100.0
2012-04-04 15:50:00,30.75,30.77,30.73,30.75,186000.0,24.0091,24.0247,23.9935,24.0091,186000.0
2012-04-04 15:55:00,30.74,30.76,30.72,30.73,236600.0,24.0013,24.0169,23.9857,23.9935,236600.0
2012-04-05 09:30:00,30.4,30.56,30.4,30.5,169500.0,23.7359,23.8608,23.7359,23.8139,169500.0
2012-04-05 09:35:00,30.51,30.54,30.49,30.5,93000.0,23.8217,23.8452,23.8061,23.8139,93000.0
2012-04-05 09:40:00,30.5,30.57,30.5,30.57,51900.0,23.8139,23.8686,23.8139,23.8686,51900.0
2012-04-05 09:45:00,30.56,30.59,30.54,30.58,90700.0,23.8608,23.8842,23.8452,23.8764,90700.0
2012-04-05 09:50:00,30.58,30.63,30.57,30.63,39800.0,23.8764,23.9154,23.8686,23.9154,39800.0
2012-04-05 09:55:00,30.63,30.65,30.61,30.62,38600.0,23.9154,23.931,23.8998,23.9076,38600.0
2012-04-05 10:00:00,30.61,30.65,30.55,30.57,244300.0,23.8998,23.931,23.853,23.8686,244300.0
2012-04-05 10:05:00,30.56,30.61,30.54,30.59,62600.0,23.8608,23.8998,23.8452,23.8842,62600.0
2012-04-05 10:10:00,30.59,30.63,30.58,30.61,53200.0,23.8842,23.9154,23.8764,23.8998,53200.0
2012-04-05 10:15:00,30.61,30.61,30.59,30.6,89000.0,23.8998,23.8998,23.8842,23.892,89000.0
2012-04-05 10:20:00,30.6,30.61,30.58,30.59,78300.0,23.892,23.8998,23.8764,23.8842,78300.0
2012-04-05 10:25:00,30.59,30.6,30.56,30.56,71200.0,23.8842,23.892,23.8608,23.8608,71200.0
2012-04-05 10:30:00,30.56,30.57,30.53,30.55,46800.0,23.8608,23.8686,23.8374,23.853,46800.0
2012-04-05 10:35:00,30.55,30.55,30.54,30.55,45300.0,23.853,23.853,23.8452,23.853,45300.0
2012-04-05 10:40:00,30.55,30.58,30.54,30.57,196800.0,23.853,23.8764,23.8452,23.8686,196800.0
2012-04-05 10:45:00,30.57,30.58,30.53,30.55,100900.0,23.8686,23.8764,23.8374,23.853,100900.0
2012-04-05 10:50:00,30.55,30.55,30.54,30.55,33100.0,23.853,23.853,23.8452,23.853,33100.0
2012-04-05 10:55:00,30.54,30.55,30.54,30.55,72000.0,23.8452,23.853,23.8452,23.853,72000.0
2012-04-05 11:00:00,30.55,30.59,30.54,30.57,53600.0,23.853,23.8842,23.8452,23.8686,53600.0
2012-04-05 11:05:00,30.58,30.65,30.56,30.65,62100.0,23.8764,23.931,23.8608,23.931,62100.0
2012-04-05 11:10:00,30.65,30.73,30.64,30.71,72500.0,23.931,23.9935,23.9232,23.9779,72500.0
2012-04-05 11:15:00,30.71,30.71,30.64,30.65,59900.0,23.9779,23.9779,23.9232,23.931,59900.0
2012-04-05 11:20:00,30.64,30.69,30.64,30.68,54400.0,23.9232,23.9623,23.9232,23.9545,54400.0
2012-04-05 11:25:00,30.68,30.71,30.67,30.7,27500.0,23.9545,23.9779,23.9467,23.9701,27500.0
2012-04-05 11:30:00,30.7,30.71,30.69,30.69,39300.0,23.9701,23.9779,23.9623,23.9623,39300.0
2012-04-05 11:35:00,30.69,30.7,30.69,30.69,33000.0,23.9623,23.9701,23.9623,23.9623,33000.0
2012-04-05 11:40:00,30.7,30.71,30.68,30.7,34300.0,23.9701,23.9779,23.9545,23.9701,34300.0
2012-04-05 11:45:00,30.69,30.73,30.69,30.7,85200.0,23.9623,23.9935,23.9623,23.9701,85200.0
2012-04-05 11:50:00,30.7,30.72,30.69,30.7,41200.0,23.9701,23.9857,23.9623,23.9701,41200.0
2012-04-05 11:55:00,30.7,30.72,30.69,30.71,39400.0,23.9701,23.9857,23.9623,23.9779,39400.0
2012-04-05 12:00:00,30.7,30.72,30.69,30.7,34700.0,23.9701,23.9857,23.9623,23.9701,34700.0
2012-04-05 12:05:00,30.71,30.71,30.69,30.69,39300.0,23.9779,23.9779,23.9623,23.9623,39300.0
2012-04-05 12:10:00,30.69,30.71,30.69,30.7,42400.0,23.9623,23.9779,23.9623,23.9701,42400.0
2012-04-05 12:15:00,30.7,30.7,30.65,30.67,45300.0,23.9701,23.9701,23.931,23.9467,45300.0
2012-04-05 12:20:00,30.67,30.69,30.66,30.69,30300.0,23.9467,23.9623,23.9389,23.9623,30300.0
2012-04-05 12:25:00,30.7,30.7,30.66,30.69,38300.0,23.9701,23.9701,23.9389,23.9623,38300.0
2012-04-05 12:30:00,30.69,30.69,30.68,30.69,22900.0,23.9623,23.9623,23.9545,23.9623,22900.0
2012-04-05 12:35:00,30.68,30.69,30.66,30.67,35900.0,23.9545,23.9623,23.9389,23.9467,35900.0
2012-04-05 12:40:00,30.66,30.67,30.66,30.67,10500.0,23.9389,23.9467,23.9389,23.9467,10500.0
2012-04-05 12:45:00,30.66,30.67,30.6,30.65,91800.0,23.9389,23.9467,23.892,23.931,91800.0
2012-04-05 12:50:00,30.65,30.68,30.64,30.66,15200.0,23.931,23.9545,23.9232,23.9389,15200.0
2012-04-05 12:55:00,30.67,30.69,30.66,30.68,24100.0,23.9467,23.9623,23.9389,23.9545,24100.0
2012-04-05 13:00:00,30.67,30.7,30.67,30.68,9400.0,23.9467,23.9701,23.9467,23.9545,9400.0
2012-04-05 13:05:00,30.68,30.68,30.64,30.66,24500.0,23.9545,23.9545,23.9232,23.9389,24500.0
2012-04-05 13:10:00,30.67,30.67,30.64,30.65,10800.0,23.9467,23.9467,23.9232,23.931,10800.0
2012-04-05 13:15:00,30.65,30.69,30.65,30.65,44500.0,23.931,23.9623,23.931,23.931,44500.0
2012-04-05 13:20:00,30.65,30.67,30.64,30.64,21300.0,23.931,23.9467,23.9232,23.9232,21300.0
2012-04-05 13:25:00,30.65,30.67,30.65,30.66,16600.0,23.931,23.9467,23.931,23.9389,16600.0
2012-04-05 13:30:00,30.66,30.66,30.64,30.64,16100.0,23.9389,23.9389,23.9232,23.9232,16100.0
2012-04-05 13:35:00,30.65,30.65,30.64,30.65,7800.0,23.931,23.931,23.9232,23.931,7800.0
2012-04-05 13:40:00,30.65,30.66,30.63,30.66,43300.0,23.931,23.9389,23.9154,23.9389,43300.0
2012-04-05 13:45:00,30.66,30.67,30.65,30.66,102800.0,23.9389,23.9467,23.931,23.9389,102800.0
2012-04-05 13:50:00,30.66,30.68,30.65,30.67,46600.0,23.9389,23.9545,23.931,23.9467,46600.0
2012-04-05 13:55:00,30.67,30.68,30.63,30.65,59300.0,23.9467,23.9545,23.9154,23.931,59300.0
2012-04-05 14:00:00,30.65,30.65,30.61,30.64,23500.0,23.931,23.931,23.8998,23.9232,23500.0
2012-04-05 14:05:00,30.63,30.63,30.59,30.6,20300.0,23.9154,23.9154,23.8842,23.892,20300.0
2012-04-05 14:10:00,30.6,30.65,30.59,30.65,56400.0,23.892,23.931,23.8842,23.931,56400.0
2012-04-05 14:15:00,30.65,30.68,30.64,30.67,39000.0,23.931,23.9545,23.9232,23.9467,39000.0
2012-04-05 14:20:00,30.67,30.67,30.66,30.66,13500.0,23.9467,23.9467,23.9389,23.9389,13500.0
2012-04-05 14:25:00,30.67,30.67,30.65,30.65,17300.0,23.9467,23.9467,23.931,23.931,17300.0
2012-04-05 14:30:00,30.65,30.67,30.64,30.66,44700.0,23.931,23.9467,23.9232,23.9389,44700.0
2012-04-05 14:35:00,30.66,30.67,30.64,30.64,36000.0,23.9389,23.9467,23.9232,23.9232,36000.0
2012-04-05 14:40:00,30.65,30.67,30.64,30.66,34300.0,23.931,23.9467,23.9232,23.9389,34300.0
2012-04-05 14:45:00,30.65,30.66,30.65,30.65,8000.0,23.931,23.9389,23.931,23.931,8000.0
2012-04-05 14:50:00,30.65,30.69,30.64,30.69,66700.0,23.931,23.9623,23.9232,23.9623,66700.0
2012-04-05 14:55:00,30.69,30.7,30.66,30.66,32900.0,23.9623,23.9701,23.9389,23.9389,32900.0
2012-04-05 15:00:00,30.66,30.67,30.64,30.67,50700.0,23.9389,23.9467,23.9232,23.9467,50700.0
2012-04-05 15:05:00,30.67,30.69,30.66,30.69,33300.0,23.9467,23.9623,23.9389,23.9623,33300.0
2012-04-05 15:10:00,30.69,30.7,30.68,30.69,50400.0,23.9623,23.9701,23.9545,23.9623,50400.0
2012-04-05 15:15:00,30.69,30.71,30.67,30.69,41400.0,23.9623,23.9779,23.9467,23.9623,41400.0
2012-04-05 15:20:00,30.69,30.7,30.68,30.7,25100.0,23.9623,23.9701,23.9545,23.9701,25100.0
2012-04-05 15:25:00,30.7,30.7,30.67,30.67,48900.0,23.9701,23.9701,23.9467,23.9467,48900.0
2012-04-05 15:30:00,30.68,30.68,30.63,30.64,39700.0,23.9545,23.9545,23.9154,23.9232,39700.0
2012-04-05 15:35:00,30.64,30.65,30.63,30.65,43000.0,23.9232,23.931,23.9154,23.931,43000.0
2012-04-05 15:40:00,30.64,30.68,30.64,30.66,74500.0,23.9232,23.9545,23.9232,23.9389,74500.0
2012-04-05 15:45:00,30.66,30.69,30.62,30.63,124400.0,23.9389,23.9623,23.9076,23.9154,124400.0
2012-04-05 15:50:00,30.63,30.67,30.63,30.66,80000.0,23.9154,23.9467,23.9154,23.9389,80000.0
2012-04-05 15:55:00,30.66,30.67,30.65,30.67,134300.0,23.9389,23.9467,23.931,23.9467,134300.0
2012-04-09 09:30:00,30.24,30.49,30.15,30.49,96600.0,23.6109,23.8061,23.5407,23.8061,96600.0
2012-04-09 09:35:00,30.48,30.57,30.48,30.54,51400.0,23.7983,23.8686,23.7983,23.8452,51400.0
2012-04-09 09:40:00,30.55,30.64,30.55,30.62,41000.0,23.853,23.9232,23.853,23.9076,41000.0
2012-04-09 09:45:00,30.62,30.62,30.52,30.55,46100.0,23.9076,23.9076,23.8295,23.853,46100.0
2012-04-09 09:50:00,30.55,30.56,30.47,30.54,72500.0,23.853,23.8608,23.7905,23.8452,72500.0
2012-04-09 09:55:00,30.53,30.6,30.51,30.55,138000.0,23.8374,23.892,23.8217,23.853,138000.0
2012-04-09 10:00:00,30.55,30.75,30.55,30.73,130000.0,23.853,24.0091,23.853,23.9935,130000.0
2012-04-09 10:05:00,30.72,30.8,30.72,30.76,106400.0,23.9857,24.0482,23.9857,24.0169,106400.0
2012-04-09 10:10:00,30.77,30.87,30.73,30.87,122400.0,24.0247,24.1028,23.9935,24.1028,122400.0
2012-04-09 10:15:00,30.87,30.88,30.82,30.86,136700.0,24.1028,24.1106,24.0638,24.095,136700.0
2012-04-09 10:20:00,30.86,30.91,30.82,30.9,45100.0,24.095,24.1341,24.0638,24.1262,45100.0
2012-04-09 10:25:00,30.91,30.94,30.87,30.94,46400.0,24.1341,24.1575,24.1028,24.1575,46400.0
2012-04-09 10:30:00,30.94,30.95,30.9,30.92,150400.0,24.1575,24.1653,24.1262,24.1419,150400.0
2012-04-09 10:35:00,30.92,30.98,30.88,30.91,90600.0,24.1419,24.1887,24.1106,24.1341,90600.0
2012-04-09 10:40:00,30.92,30.98,30.92,30.98,73400.0,24.1419,24.1887,24.1419,24.1887,73400.0
2012-04-09 10:45:00,30.97,30.97,30.94,30.96,27700.0,24.1809,24.1809,24.1575,24.1731,27700.0
2012-04-09 10:50:00,30.96,30.99,30.94,30.95,137000.0,24.1731,24.1965,24.1575,24.1653,137000.0
2012-04-09 10:55:00,30.94,30.94,30.89,30.89,18000.0,24.1575,24.1575,24.1184,24.1184,18000.0
2012-04-09 11:00:00,30.9,30.9,30.77,30.78,33800.0,24.1262,24.1262,24.0247,24.0326,33800.0
2012-04-09 11:05:00,30.77,30.78,30.73,30.73,46700.0,24.0247,24.0326,23.9935,23.9935,46700.0
2012-04-09 11:10:00,30.74,30.74,30.69,30.71,113500.0,24.0013,24.0013,23.9623,23.9779,113500.0
2012-04-09 11:15:00,30.73,30.73,30.65,30.68,79400.0,23.9935,23.9935,23.931,23.9545,79400.0
2012-04-09 11:20:00,30.68,30.69,30.64,30.67,67500.0,23.9545,23.9623,23.9232,23.9467,67500.0
2012-04-09 11:25:00,30.68,30.74,30.67,30.71,53400.0,23.9545,24.0013,23.9467,23.9779,53400.0
2012-04-09 11:30:00,30.7,30.78,30.7,30.78,115400.0,23.9701,24.0326,23.9701,24.0326,115400.0
2012-04-09 11:35:00,30.78,30.8,30.76,30.78,45600.0,24.0326,24.0482,24.0169,24.0326,45600.0
2012-04-09 11:40:00,30.77,30.84,30.77,30.84,36100.0,24.0247,24.0794,24.0247,24.0794,36100.0
2012-04-09 11:45:00,30.85,30.9,30.83,30.89,49400.0,24.0872,24.1262,24.0716,24.1184,49400.0
2012-04-09 11:50:00,30.9,30.92,30.9,30.92,41900.0,24.1262,24.1419,24.1262,24.1419,41900.0
2012-04-09 11:55:00,30.92,30.95,30.91,30.93,65900.0,24.1419,24.1653,24.1341,24.1497,65900.0
2012-04-09 12:00:00,30.93,30.94,30.86,30.86,28300.0,24.1497,24.1575,24.095,24.095,28300.0
2012-04-09 12:05:00,30.86,30.86,30.82,30.84,31400.0,24.095,24.095,24.0638,24.0794,31400.0
2012-04-09 12:10:00,30.85,30.96,30.84,30.96,135100.0,24.0872,24.1731,24.0794,24.1731,135100.0
2012-04-09 12:15:00,30.96,30.99,30.94,30.99,45900.0,24.1731,24.1965,24.1575,24.1965,45900.0
2012-04-09 12:20:00,30.99,31.01,30.97,31.0,89100.0,24.1965,24.2121,24.1809,24.2043,89100.0
2012-04-09 12:25:00,31.0,31.02,30.98,31.01,94500.0,24.2043,24.2199,24.1887,24.2121,94500.0
2012-04-09 12:30:00,31.0,31.01,30.99,31.0,31700.0,24.2043,24.2121,24.1965,24.2043,31700.0
2012-04-09 12:35:00,31.0,31.07,31.0,31.06,32700.0,24.2043,24.259,24.2043,24.2512,32700.0
2012-04-09 12:40:00,31.05,31.14,31.05,31.12,177700.0,24.2434,24.3136,24.2434,24.298,177700.0
2012-04-09 12:45:00,31.11,31.13,31.09,31.09,22200.0,24.2902,24.3058,24.2746,24.2746,22200.0
2012-04-09 12:50:00,31.1,31.16,31.09,31.14,77600.0,24.2824,24.3292,24.2746,24.3136,77600.0
2012-04-09 12:55:00,31.14,31.18,31.13,31.15,46600.0,24.3136,24.3449,24.3058,24.3214,46600.0
2012-04-09 13:00:00,31.15,31.16,31.11,31.16,49500.0,24.3214,24.3292,24.2902,24.3292,49500.0
2012-04-09 13:05:00,31.16,31.17,31.12,31.13,57000.0,24.3292,24.3371,24.298,24.3058,57000.0
2012-04-09 13:10:00,31.12,31.13,31.05,31.12,65600.0,24.298,24.3058,24.2434,24.298,65600.0
2012-04-09 13:15:00,31.13,31.15,31.08,31.08,41500.0,24.3058,24.3214,24.2668,24.2668,41500.0
2012-04-09 13:20:00,31.08,31.12,31.05,31.09,48000.0,24.2668,24.298,24.2434,24.2746,48000.0
2012-04-09 13:25:00,31.09,31.12,31.08,31.1,52700.0,24.2746,24.298,24.2668,24.2824,52700.0
2012-04-09 13:30:00,31.1,31.11,31.09,31.1,29700.0,24.2824,24.2902,24.2746,24.2824,29700.0
2012-04-09 13:35:00,31.1,31.15,31.1,31.14,77200.0,24.2824,24.3214,24.2824,24.3136,77200.0
2012-04-09 13:40:00,31.14,31.16,31.13,31.15,53900.0,24.3136,24.3292,24.3058,24.3214,53900.0
2012-04-09 13:45:00,31.15,31.17,31.14,31.16,32900.0,24.3214,24.3371,24.3136,24.3292,32900.0
2012-04-09 13:50:00,31.16,31.16,31.13,31.16,24700.0,24.3292,24.3292,24.3058,24.3292,24700.0
2012-04-09 13:55:00,31.17,31.18,31.14,31.16,21500.0,24.3371,24.3449,24.3136,24.3292,21500.0
2012-04-09 14:00:00,31.17,31.18,31.08,31.08,36900.0,24.3371,24.3449,24.2668,24.2668,36900.0
2012-04-09 14:05:00,31.08,31.09,31.06,31.07,23600.0,24.2668,24.2746,24.2512,24.259,23600.0
2012-04-09 14:10:00,31.07,31.08,31.03,31.05,34100.0,24.259,24.2668,24.2277,24.2434,34100.0
2012-04-09 14:15:00,31.05,31.06,31.03,31.04,27800.0,24.2434,24.2512,24.2277,24.2356,27800.0
2012-04-09 14:20:00,31.04,31.07,31.04,31.07,19400.0,24.2356,24.259,24.2356,24.259,19400.0
2012-04-09 14:25:00,31.07,31.08,31.05,31.07,28500.0,24.259,24.2668,24.2434,24.259,28500.0
2012-04-09 14:30:00,31.06,31.06,31.05,31.05,14500.0,24.2512,24.2512,24.2434,24.2434,14500.0
2012-04-09 14:35:00,31.05,31.1,31.05,31.09,24600.0,24.2434,24.2824,24.2434,24.2746,24600.0
2012-04-09 14:40:00,31.09,31.1,31.07,31.09,18300.0,24.2746,24.2824,24.259,24.2746,18300.0
2012-04-09 14:45:00,31.09,31.11,31.08,31.1,33700.0,24.2746,24.2902,24.2668,24.2824,33700.0
2012-04-09 14:50:00,31.1,31.12,31.09,31.11,22700.0,24.2824,24.298,24.2746,24.2902,22700.0
2012-04-09 14:55:00,31.1,31.11,31.08,31.08,21200.0,24.2824,24.2902,24.2668,24.2668,21200.0
2012-04-09 15:00:00,31.08,31.1,31.07,31.07,35900.0,24.2668,24.2824,24.259,24.259,35900.0
2012-04-09 15:05:00,31.08,31.08,31.06,31.06,41400.0,24.2668,24.2668,24.2512,24.2512,41400.0
2012-04-09 15:10:00,31.06,31.08,31.06,31.07,30300.0,24.2512,24.2668,24.2512,24.259,30300.0
2012-04-09 15:15:00,31.08,31.09,31.07,31.08,28000.0,24.2668,24.2746,24.259,24.2668,28000.0
2012-04-09 15:20:00,31.08,31.09,31.07,31.07,41900.0,24.2668,24.2746,24.259,24.259,41900.0
2012-04-09 15:25:00,31.07,31.08,31.04,31.05,43600.0,24.259,24.2668,24.2356,24.2434,43600.0
2012-04-09 15:30:00,31.04,31.05,31.01,31.04,92800.0,24.2356,24.2434,24.2121,24.2356,92800.0
2012-04-09 15:35:00,31.04,31.06,31.02,31.06,114300.0,24.2356,24.2512,24.2199,24.2512,114300.0
2012-04-09 15:40:00,31.05,31.07,31.02,31.02,68200.0,24.2434,24.259,24.2199,24.2199,68200.0
2012-04-09 15:45:00,31.02,31.04,30.99,31.03,116300.0,24.2199,24.2356,24.1965,24.2277,116300.0
2012-04-09 15:50:00,31.02,31.07,31.01,31.05,128200.0,24.2199,24.259,24.2121,24.2434,128200.0
2012-04-09 15:55:00,31.06,31.06,31.01,31.02,216000.0,24.2512,24.2512,24.2121,24.2199,216000.0
2012-04-10 09:30:00,30.8,31.0,30.77,30.97,101300.0,24.0482,24.2043,24.0247,24.1809,101300.0
2012-04-10 09:35:00,30.96,31.02,30.95,30.96,63700.0,24.1731,24.2199,24.1653,24.1731,63700.0
2012-04-10 09:40:00,30.96,31.01,30.88,30.9,43000.0,24.1731,24.2121,24.1106,24.1262,43000.0
2012-04-10 09:45:00,30.91,30.91,30.83,30.83,68000.0,24.1341,24.1341,24.0716,24.0716,68000.0
2012-04-10 09:50:00,30.83,30.86,30.8,30.84,40400.0,24.0716,24.095,24.0482,24.0794,40400.0
2012-04-10 09:55:00,30.82,30.84,30.79,30.81,57200.0,24.0638,24.0794,24.0404,24.056,57200.0
2012-04-10 10:00:00,30.81,30.82,30.73,30.75,91900.0,24.056,24.0638,23.9935,24.0091,91900.0
2012-04-10 10:05:00,30.74,30.74,30.66,30.66,77800.0,24.0013,24.0013,23.9389,23.9389,77800.0
2012-04-10 10:10:00,30.66,30.7,30.64,30.67,36200.0,23.9389,23.9701,23.9232,23.9467,36200.0
2012-04-10 10:15:00,30.64,30.68,30.63,30.65,45800.0,23.9232,23.9545,23.9154,23.931,45800.0
2012-04-10 10:20:00,30.65,30.68,30.62,30.65,52000.0,23.931,23.9545,23.9076,23.931,52000.0
2012-04-10 10:25:00,30.65,30.72,30.63,30.72,44800.0,23.931,23.9857,23.9154,23.9857,44800.0
2012-04-10 10:30:00,30.72,30.76,30.71,30.75,64200.0,23.9857,24.0169,23.9779,24.0091,64200.0
2012-04-10 10:35:00,30.75,30.83,30.75,30.76,132500.0,24.0091,24.0716,24.0091,24.0169,132500.0
2012-04-10 10:40:00,30.76,30.77,30.75,30.75,90600.0,24.0169,24.0247,24.0091,24.0091,90600.0
2012-04-10 10:45:00,30.75,30.8,30.75,30.76,60900.0,24.0091,24.0482,24.0091,24.0169,60900.0
2012-04-10 10:50:00,30.76,30.78,30.74,30.76,43500.0,24.0169,24.0326,24.0013,24.0169,43500.0
2012-04-10 10:55:00,30.76,30.76,30.69,30.71,64600.0,24.0169,24.0169,23.9623,23.9779,64600.0
2012-04-10 11:00:00,30.71,30.72,30.64,30.7,46900.0,23.9779,23.9857,23.9232,23.9701,46900.0
2012-04-10 11:05:00,30.71,30.71,30.62,30.63,49300.0,23.9779,23.9779,23.9076,23.9154,49300.0
2012-04-10 11:10:00,30.62,30.65,30.54,30.59,67400.0,23.9076,23.931,23.8452,23.8842,67400.0
2012-04-10 11:15:00,30.59,30.62,30.57,30.6,23200.0,23.8842,23.9076,23.8686,23.892,23200.0
2012-04-10 11:20:00,30.59,30.61,30.56,30.6,28900.0,23.8842,23.8998,23.8608,23.892,28900.0
2012-04-10 11:25:00,30.6,30.62,30.57,30.58,74900.0,23.892,23.9076,23.8686,23.8764,74900.0
2012-04-10 11:30:00,30.58,30.59,30.53,30.53,27000.0,23.8764,23.8842,23.8374,23.8374,27000.0
2012-04-10 11:35:00,30.53,30.54,30.49,30.5,48000.0,23.8374,23.8452,23.8061,23.8139,48000.0
2012-04-10 11:40:00,30.49,30.54,30.48,30.51,92600.0,23.8061,23.8452,23.7983,23.8217,92600.0
2012-04-10 11:45:00,30.51,30.51,30.45,30.45,54100.0,23.8217,23.8217,23.7749,23.7749,54100.0
2012-04-10 11:50:00,30.45,30.46,30.35,30.42,112200.0,23.7749,23.7827,23.6968,23.7515,112200.0
2012-04-10 11:55:00,30.42,30.45,30.41,30.44,55600.0,23.7515,23.7749,23.7437,23.7671,55600.0
2012-04-10 12:00:00,30.44,30.44,30.39,30.4,33200.0,23.7671,23.7671,23.728,23.7359,33200.0
2012-04-10 12:05:00,30.38,30.4,30.33,30.33,56700.0,23.7202,23.7359,23.6812,23.6812,56700.0
2012-04-10 12:10:00,30.34,30.34,30.2,30.21,88500.0,23.689,23.689,23.5797,23.5875,88500.0
2012-04-10 12:15:00,30.2,30.25,30.13,30.24,133700.0,23.5797,23.6187,23.525,23.6109,133700.0
2012-04-10 12:20:00,30.24,30.27,30.21,30.24,84900.0,23.6109,23.6344,23.5875,23.6109,84900.0
2012-04-10 12:25:00,30.24,30.25,30.22,30.24,38900.0,23.6109,23.6187,23.5953,23.6109,38900.0
2012-04-10 12:30:00,30.24,30.32,30.24,30.27,105100.0,23.6109,23.6734,23.6109,23.6344,105100.0
2012-04-10 12:35:00,30.27,30.28,30.24,30.24,26100.0,23.6344,23.6422,23.6109,23.6109,26100.0
2012-04-10 12:40:00,30.24,30.32,30.24,30.31,34300.0,23.6109,23.6734,23.6109,23.6656,34300.0
2012-04-10 12:45:00,30.3,30.31,30.27,30.29,46000.0,23.6578,23.6656,23.6344,23.65,46000.0
2012-04-10 12:50:00,30.29,30.3,30.25,30.27,36500.0,23.65,23.6578,23.6187,23.6344,36500.0
2012-04-10 12:55:00,30.27,30.34,30.27,30.33,38500.0,23.6344,23.689,23.6344,23.6812,38500.0
2012-04-10 13:00:00,30.33,30.35,30.28,30.29,48300.0,23.6812,23.6968,23.6422,23.65,48300.0
2012-04-10 13:05:00,30.29,30.3,30.2,30.2,36100.0,23.65,23.6578,23.5797,23.5797,36100.0
2012-04-10 13:10:00,30.19,30.2,30.12,30.14,48200.0,23.5719,23.5797,23.5172,23.5328,48200.0
2012-04-10 13:15:00,30.13,30.15,30.04,30.04,128200.0,23.525,23.5407,23.4548,23.4548,128200.0
2012-04-10 13:20:00,30.05,30.13,30.04,30.12,55400.0,23.4626,23.525,23.4548,23.5172,55400.0
2012-04-10 13:25:00,30.12,30.14,30.1,30.11,29600.0,23.5172,23.5328,23.5016,23.5094,29600.0
2012-04-10 13:30:00,30.11,30.14,30.09,30.09,42400.0,23.5094,23.5328,23.4938,23.4938,42400.0
2012-04-10 13:35:00,30.09,30.12,30.07,30.1,47100.0,23.4938,23.5172,23.4782,23.5016,47100.0
2012-04-10 13:40:00,30.11,30.15,30.08,30.13,37100.0,23.5094,23.5407,23.486,23.525,37100.0
2012-04-10 13:45:00,30.13,30.2,30.13,30.2,40300.0,23.525,23.5797,23.525,23.5797,40300.0
2012-04-10 13:50:00,30.2,30.21,30.16,30.16,33600.0,23.5797,23.5875,23.5485,23.5485,33600.0
2012-04-10 13:55:00,30.17,30.22,30.17,30.18,37300.0,23.5563,23.5953,23.5563,23.5641,37300.0
2012-04-10 14:00:00,30.17,30.2,30.17,30.17,59700.0,23.5563,23.5797,23.5563,23.5563,59700.0
2012-04-10 14:05:00,30.17,30.22,30.16,30.21,54800.0,23.5563,23.5953,23.5485,23.5875,54800.0
2012-04-10 14:10:00,30.21,30.25,30.21,30.21,50000.0,23.5875,23.6187,23.5875,23.5875,50000.0
2012-04-10 14:15:00,30.2,30.29,30.18,30.28,207400.0,23.5797,23.65,23.5641,23.6422,207400.0
2012-04-10 14:20:00,30.29,30.32,30.25,30.32,147000.0,23.65,23.6734,23.6187,23.6734,147000.0
2012-04-10 14:25:00,30.32,30.41,30.32,30.4,135600.0,23.6734,23.7437,23.6734,23.7359,135600.0
2012-04-10 14:30:00,30.4,30.41,30.33,30.38,206600.0,23.7359,23.7437,23.6812,23.7202,206600.0
2012-04-10 14:35:00,30.38,30.39,30.29,30.32,145500.0,23.7202,23.728,23.65,23.6734,145500.0
2012-04-10 14:40:00,30.32,30.41,30.32,30.4,181700.0,23.6734,23.7437,23.6734,23.7359,181700.0
2012-04-10 14:45:00,30.39,30.42,30.38,30.39,49200.0,23.728,23.7515,23.7202,23.728,49200.0
2012-04-10 14:50:00,30.4,30.41,30.37,30.4,43100.0,23.7359,23.7437,23.7124,23.7359,43100.0
2012-04-10 14:55:00,30.4,30.41,30.36,30.36,96300.0,23.7359,23.7437,23.7046,23.7046,96300.0
2012-04-10 15:00:00,30.36,30.37,30.3,30.3,77300.0,23.7046,23.7124,23.6578,23.6578,77300.0
2012-04-10 15:05:00,30.3,30.36,30.3,30.32,92300.0,23.6578,23.7046,23.6578,23.6734,92300.0
2012-04-10 15:10:00,30.32,30.34,30.28,30.28,52700.0,23.6734,23.689,23.6422,23.6422,52700.0
2012-04-10 15:15:00,30.28,30.32,30.26,30.31,103200.0,23.6422,23.6734,23.6265,23.6656,103200.0
2012-04-10 15:20:00,30.31,30.36,30.3,30.34,55800.0,23.6656,23.7046,23.6578,23.689,55800.0
2012-04-10 15:25:00,30.35,30.39,30.32,30.38,98200.0,23.6968,23.728,23.6734,23.7202,98200.0
2012-04-10 15:30:00,30.38,30.44,30.37,30.43,96400.0,23.7202,23.7671,23.7124,23.7593,96400.0
2012-04-10 15:35:00,30.43,30.51,30.43,30.49,127200.0,23.7593,23.8217,23.7593,23.8061,127200.0
2012-04-10 15:40:00,30.49,30.5,30.45,30.49,168300.0,23.8061,23.8139,23.7749,23.8061,168300.0
2012-04-10 15:45:00,30.48,30.5,30.44,30.5,203300.0,23.7983,23.8139,23.7671,23.8139,203300.0
2012-04-10 15:50:00,30.49,30.5,30.44,30.47,236600.0,23.8061,23.8139,23.7671,23.7905,236600.0
2012-04-10 15:55:00,30.47,30.51,30.46,30.46,458900.0,23.7905,23.8217,23.7827,23.7827,458900.0
2012-04-11 09:30:00,31.06,31.15,31.01,31.07,176000.0,24.2512,24.3214,24.2121,24.259,176000.0
2012-04-11 09:35:00,31.07,31.2,31.07,31.2,170400.0,24.259,24.3605,24.259,24.3605,170400.0
2012-04-11 09:40:00,31.2,31.21,31.06,31.08,163900.0,24.3605,24.3683,24.2512,24.2668,163900.0
2012-04-11 09:45:00,31.09,31.12,31.05,31.07,177300.0,24.2746,24.298,24.2434,24.259,177300.0
2012-04-11 09:50:00,31.06,31.08,31.03,31.05,171700.0,24.2512,24.2668,24.2277,24.2434,171700.0
2012-04-11 09:55:00,31.04,31.09,31.03,31.07,97900.0,24.2356,24.2746,24.2277,24.259,97900.0
2012-04-11 10:00:00,31.06,31.13,31.04,31.11,140100.0,24.2512,24.3058,24.2356,24.2902,140100.0
2012-04-11 10:05:00,31.12,31.14,31.11,31.14,88500.0,24.298,24.3136,24.2902,24.3136,88500.0
2012-04-11 10:10:00,31.13,31.2,31.12,31.16,150500.0,24.3058,24.3605,24.298,24.3292,150500.0
2012-04-11 10:15:00,31.17,31.25,31.15,31.2,66000.0,24.3371,24.3995,24.3214,24.3605,66000.0
2012-04-11 10:20:00,31.2,31.2,31.14,31.16,71000.0,24.3605,24.3605,24.3136,24.3292,71000.0
2012-04-11 10:25:00,31.16,31.19,30.97,31.0,1021900.0,24.3292,24.3527,24.1809,24.2043,1021900.0
2012-04-11 10:30:00,31.0,31.13,31.0,31.12,205800.0,24.2043,24.3058,24.2043,24.298,205800.0
2012-04-11 10:35:00,31.13,31.2,31.12,31.2,95300.0,24.3058,24.3605,24.298,24.3605,95300.0
2012-04-11 10:40:00,31.19,31.2,31.03,31.04,140900.0,24.3527,24.3605,24.2277,24.2356,140900.0
2012-04-11 10:45:00,31.03,31.04,30.95,30.96,133500.0,24.2277,24.2356,24.1653,24.1731,133500.0
2012-04-11 10:50:00,30.97,30.97,30.94,30.96,82400.0,24.1809,24.1809,24.1575,24.1731,82400.0
2012-04-11 10:55:00,30.96,31.0,30.94,30.95,108500.0,24.1731,24.2043,24.1575,24.1653,108500.0
2012-04-11 11:00:00,30.95,30.99,30.92,30.96,128300.0,24.1653,24.1965,24.1419,24.1731,128300.0
2012-04-11 11:05:00,30.96,30.99,30.94,30.95,168500.0,24.1731,24.1965,24.1575,24.1653,168500.0
2012-04-11 11:10:00,30.95,30.95,30.88,30.89,25200.0,24.1653,24.1653,24.1106,24.1184,25200.0
2012-04-11 11:15:00,30.88,30.98,30.88,30.95,94500.0,24.1106,24.1887,24.1106,24.1653,94500.0
2012-04-11 11:20:00,30.96,31.01,30.95,31.01,44700.0,24.1731,24.2121,24.1653,24.2121,44700.0
2012-04-11 11:25:00,31.0,31.04,30.98,30.99,57100.0,24.2043,24.2356,24.1887,24.1965,57100.0
2012-04-11 11:30:00,30.98,31.09,30.97,31.09,79400.0,24.1887,24.2746,24.1809,24.2746,79400.0
2012-04-11 11:35:00,31.08,31.09,31.06,31.08,35700.0,24.2668,24.2746,24.2512,24.2668,35700.0
2012-04-11 11:40:00,31.08,31.12,31.08,31.1,36400.0,24.2668,24.298,24.2668,24.2824,36400.0
2012-04-11 11:45:00,31.1,31.1,30.99,30.99,40500.0,24.2824,24.2824,24.1965,24.1965,40500.0
2012-04-11 11:50:00,31.0,31.03,30.98,31.01,47000.0,24.2043,24.2277,24.1887,24.2121,47000.0
2012-04-11 11:55:00,31.01,31.01,30.95,30.98,70800.0,24.2121,24.2121,24.1653,24.1887,70800.0
2012-04-11 12:00:00,30.99,31.03,30.98,31.02,47400.0,24.1965,24.2277,24.1887,24.2199,47400.0
2012-04-11 12:05:00,31.01,31.03,31.0,31.03,25800.0,24.2121,24.2277,24.2043,24.2277,25800.0
2012-04-11 12:10:00,31.02,31.07,31.02,31.07,50300.0,24.2199,24.259,24.2199,24.259,50300.0
2012-04-11 12:15:00,31.07,31.19,31.07,31.18,113400.0,24.259,24.3527,24.259,24.3449,113400.0
2012-04-11 12:20:00,31.17,31.17,31.09,31.12,23900.0,24.3371,24.3371,24.2746,24.298,23900.0
2012-04-11 12:25:00,31.12,31.17,31.11,31.16,20200.0,24.298,24.3371,24.2902,24.3292,20200.0
2012-04-11 12:30:00,31.16,31.18,31.14,31.17,35800.0,24.3292,24.3449,24.3136,24.3371,35800.0
2012-04-11 12:35:00,31.18,31.24,31.18,31.24,33200.0,24.3449,24.3917,24.3449,24.3917,33200.0
2012-04-11 12:40:00,31.24,31.29,31.24,31.29,21600.0,24.3917,24.4308,24.3917,24.4308,21600.0
2012-04-11 12:45:00,31.28,31.33,31.26,31.33,68900.0,24.4229,24.462,24.4073,24.462,68900.0
2012-04-11 12:50:00,31.32,31.32,31.25,31.27,47600.0,24.4542,24.4542,24.3995,24.4151,47600.0
2012-04-11 12:55:00,31.28,31.29,31.26,31.27,54300.0,24.4229,24.4308,24.4073,24.4151,54300.0
2012-04-11 13:00:00,31.27,31.29,31.25,31.27,115600.0,24.4151,24.4308,24.3995,24.4151,115600.0
2012-04-11 13:05:00,31.28,31.29,31.23,31.23,35600.0,24.4229,24.4308,24.3839,24.3839,35600.0
2012-04-11 13:10:00,31.23,31.24,31.19,31.19,8200.0,24.3839,24.3917,24.3527,24.3527,8200.0
2012-04-11 13:15:00,31.19,31.21,31.18,31.2,18900.0,24.3527,24.3683,24.3449,24.3605,18900.0
2012-04-11 13:20:00,31.19,31.2,31.15,31.17,15800.0,24.3527,24.3605,24.3214,24.3371,15800.0
2012-04-11 13:25:00,31.17,31.17,31.14,31.15,21300.0,24.3371,24.3371,24.3136,24.3214,21300.0
2012-04-11 13:30:00,31.15,31.15,31.09,31.1,68200.0,24.3214,24.3214,24.2746,24.2824,68200.0
2012-04-11 13:35:00,31.1,31.12,31.1,31.1,41800.0,24.2824,24.298,24.2824,24.2824,41800.0
2012-04-11 13:40:00,31.1,31.17,31.09,31.14,57800.0,24.2824,24.3371,24.2746,24.3136,57800.0
2012-04-11 13:45:00,31.14,31.22,31.14,31.22,22100.0,24.3136,24.3761,24.3136,24.3761,22100.0
2012-04-11 13:50:00,31.22,31.24,31.21,31.23,55200.0,24.3761,24.3917,24.3683,24.3839,55200.0
2012-04-11 13:55:00,31.22,31.22,31.19,31.21,20300.0,24.3761,24.3761,24.3527,24.3683,20300.0
2012-04-11 14:00:00,31.2,31.22,31.15,31.16,29300.0,24.3605,24.3761,24.3214,24.3292,29300.0
2012-04-11 14:05:00,31.15,31.18,31.11,31.18,30000.0,24.3214,24.3449,24.2902,24.3449,30000.0
2012-04-11 14:10:00,31.17,31.18,31.13,31.16,37400.0,24.3371,24.3449,24.3058,24.3292,37400.0
2012-04-11 14:15:00,31.17,31.19,31.15,31.19,38800.0,24.3371,24.3527,24.3214,24.3527,38800.0
2012-04-11 14:20:00,31.18,31.22,31.18,31.19,38900.0,24.3449,24.3761,24.3449,24.3527,38900.0
2012-04-11 14:25:00,31.18,31.2,31.16,31.2,32400.0,24.3449,24.3605,24.3292,24.3605,32400.0
2012-04-11 14:30:00,31.19,31.2,31.13,31.15,55700.0,24.3527,24.3605,24.3058,24.3214,55700.0
2012-04-11 14:35:00,31.15,31.21,31.15,31.21,48500.0,24.3214,24.3683,24.3214,24.3683,48500.0
2012-04-11 14:40:00,31.21,31.21,31.17,31.18,36100.0,24.3683,24.3683,24.3371,24.3449,36100.0
2012-04-11 14:45:00,31.17,31.2,31.17,31.2,36700.0,24.3371,24.3605,24.3371,24.3605,36700.0
2012-04-11 14:50:00,31.2,31.21,31.13,31.16,42900.0,24.3605,24.3683,24.3058,24.3292,42900.0
2012-04-11 14:55:00,31.17,31.2,31.15,31.16,38800.0,24.3371,24.3605,24.3214,24.3292,38800.0
2012-04-11 15:00:00,31.15,31.19,31.15,31.15,30700.0,24.3214,24.3527,24.3214,24.3214,30700.0
2012-04-11 15:05:00,31.14,31.19,31.13,31.19,83100.0,24.3136,24.3527,24.3058,24.3527,83100.0
2012-04-11 15:10:00,31.18,31.21,31.13,31.15,158700.0,24.3449,24.3683,24.3058,24.3214,158700.0
2012-04-11 15:15:00,31.15,31.21,31.13,31.18,130900.0,24.3214,24.3683,24.3058,24.3449,130900.0
2012-04-11 15:20:00,31.18,31.23,31.18,31.21,205400.0,24.3449,24.3839,24.3449,24.3683,205400.0
2012-04-11 15:25:00,31.21,31.25,31.2,31.24,55200.0,24.3683,24.3995,24.3605,24.3917,55200.0
2012-04-11 15:30:00,31.24,31.25,31.24,31.25,80100.0,24.3917,24.3995,24.3917,24.3995,80100.0
2012-04-11 15:35:00,31.24,31.25,31.21,31.22,97600.0,24.3917,24.3995,24.3683,24.3761,97600.0
2012-04-11 15:40:00,31.21,31.26,31.21,31.25,201000.0,24.3683,24.4073,24.3683,24.3995,201000.0
2012-04-11 15:45:00,31.25,31.26,31.21,31.24,170400.0,24.3995,24.4073,24.3683,24.3917,170400.0
2012-04-11 15:50:00,31.24,31.27,31.23,31.26,160800.0,24.3917,24.4151,24.3839,24.4073,160800.0
2012-04-11 15:55:00,31.27,31.27,31.25,31.25,365800.0,24.4151,24.4151,24.3995,24.3995,365800.0
2012-04-12 09:30:00,31.19,31.22,31.09,31.14,72500.0,24.3527,24.3761,24.2746,24.3136,72500.0
2012-04-12 09:35:00,31.15,31.19,31.14,31.15,29600.0,24.3214,24.3527,24.3136,24.3214,29600.0
2012-04-12 09:40:00,31.16,31.24,31.16,31.23,37200.0,24.3292,24.3917,24.3292,24.3839,37200.0
2012-04-12 09:45:00,31.22,31.32,31.21,31.25,65800.0,24.3761,24.4542,24.3683,24.3995,65800.0
2012-04-12 09:50:00,31.25,31.34,31.18,31.34,167300.0,24.3995,24.4698,24.3449,24.4698,167300.0
2012-04-12 09:55:00,31.34,31.4,31.29,31.4,54700.0,24.4698,24.5166,24.4308,24.5166,54700.0
2012-04-12 10:00:00,31.41,31.42,31.3,31.32,55300.0,24.5244,24.5323,24.4386,24.4542,55300.0
2012-04-12 10:05:00,31.32,31.34,31.29,31.32,41000.0,24.4542,24.4698,24.4308,24.4542,41000.0
2012-04-12 10:10:00,31.32,31.39,31.31,31.36,73600.0,24.4542,24.5088,24.4464,24.4854,73600.0
2012-04-12 10:15:00,31.35,31.36,31.28,31.28,32800.0,24.4776,24.4854,24.4229,24.4229,32800.0
2012-04-12 10:20:00,31.28,31.31,31.27,31.28,44100.0,24.4229,24.4464,24.4151,24.4229,44100.0
2012-04-12 10:25:00,31.28,31.35,31.28,31.32,42000.0,24.4229,24.4776,24.4229,24.4542,42000.0
2012-04-12 10:30:00,31.32,31.41,31.32,31.39,57800.0,24.4542,24.5244,24.4542,24.5088,57800.0
2012-04-12 10:35:00,31.39,31.48,31.39,31.48,44400.0,24.5088,24.5791,24.5088,24.5791,44400.0
2012-04-12 10:40:00,31.47,31.56,31.44,31.47,130800.0,24.5713,24.6416,24.5479,24.5713,130800.0
2012-04-12 10:45:00,31.46,31.49,31.44,31.48,51100.0,24.5635,24.5869,24.5479,24.5791,51100.0
2012-04-12 10:50:00,31.48,31.5,31.45,31.46,32500.0,24.5791,24.5947,24.5557,24.5635,32500.0
2012-04-12 10:55:00,31.47,31.5,31.44,31.46,34000.0,24.5713,24.5947,24.5479,24.5635,34000.0
2012-04-12 11:00:00,31.45,31.52,31.45,31.52,48400.0,24.5557,24.6103,24.5557,24.6103,48400.0
2012-04-12 11:05:00,31.53,31.6,31.51,31.51,49000.0,24.6181,24.6728,24.6025,24.6025,49000.0
2012-04-12 11:10:00,31.51,31.55,31.5,31.54,38400.0,24.6025,24.6338,24.5947,24.6259,38400.0
2012-04-12 11:15:00,31.53,31.6,31.53,31.56,38600.0,24.6181,24.6728,24.6181,24.6416,38600.0
2012-04-12 11:20:00,31.56,31.57,31.52,31.57,17900.0,24.6416,24.6494,24.6103,24.6494,17900.0
2012-04-12 11:25:00,31.57,31.59,31.49,31.49,26600.0,24.6494,24.665,24.5869,24.5869,26600.0
2012-04-12 11:30:00,31.49,31.49,31.42,31.43,40600.0,24.5869,24.5869,24.5323,24.5401,40600.0
2012-04-12 11:35:00,31.42,31.44,31.37,31.37,20000.0,24.5323,24.5479,24.4932,24.4932,20000.0
2012-04-12 11:40:00,31.38,31.44,31.36,31.42,24900.0,24.501,24.5479,24.4854,24.5323,24900.0
2012-04-12 11:45:00,31.42,31.44,31.41,31.42,12200.0,24.5323,24.5479,24.5244,24.5323,12200.0
2012-04-12 11:50:00,31.43,31.44,31.37,31.41,19400.0,24.5401,24.5479,24.4932,24.5244,19400.0
2012-04-12 11:55:00,31.42,31.44,31.37,31.44,15600.0,24.5323,24.5479,24.4932,24.5479,15600.0
2012-04-12 12:00:00,31.43,31.47,31.41,31.41,17400.0,24.5401,24.5713,24.5244,24.5244,17400.0
2012-04-12 12:05:00,31.41,31.43,31.36,31.37,30400.0,24.5244,24.5401,24.4854,24.4932,30400.0
2012-04-12 12:10:00,31.37,31.4,31.35,31.36,27300.0,24.4932,24.5166,24.4776,24.4854,27300.0
2012-04-12 12:15:00,31.36,31.4,31.34,31.39,24800.0,24.4854,24.5166,24.4698,24.5088,24800.0
2012-04-12 12:20:00,31.39,31.41,31.37,31.39,36000.0,24.5088,24.5244,24.4932,24.5088,36000.0
2012-04-12 12:25:00,31.38,31.42,31.37,31.39,27200.0,24.501,24.5323,24.4932,24.5088,27200.0
2012-04-12 12:30:00,31.38,31.43,31.36,31.42,44100.0,24.501,24.5401,24.4854,24.5323,44100.0
2012-04-12 12:35:00,31.41,31.41,31.37,31.38,10700.0,24.5244,24.5244,24.4932,24.501,10700.0
2012-04-12 12:40:00,31.38,31.41,31.37,31.39,29000.0,24.501,24.5244,24.4932,24.5088,29000.0
2012-04-12 12:45:00,31.39,31.4,31.37,31.37,16200.0,24.5088,24.5166,24.4932,24.4932,16200.0
2012-04-12 12:50:00,31.37,31.4,31.36,31.37,32100.0,24.4932,24.5166,24.4854,24.4932,32100.0
2012-04-12 12:55:00,31.37,31.39,31.36,31.37,29000.0,24.4932,24.5088,24.4854,24.4932,29000.0
2012-04-12 13:00:00,31.38,31.38,31.35,31.36,27100.0,24.501,24.501,24.4776,24.4854,27100.0
2012-04-12 13:05:00,31.35,31.39,31.35,31.36,21600.0,24.4776,24.5088,24.4776,24.4854,21600.0
2012-04-12 13:10:00,31.37,31.4,31.35,31.38,36800.0,24.4932,24.5166,24.4776,24.501,36800.0
2012-04-12 13:15:00,31.38,31.4,31.35,31.36,20500.0,24.501,24.5166,24.4776,24.4854,20500.0
2012-04-12 13:20:00,31.35,31.36,31.32,31.35,28300.0,24.4776,24.4854,24.4542,24.4776,28300.0
2012-04-12 13:25:00,31.34,31.35,31.33,31.34,15500.0,24.4698,24.4776,24.462,24.4698,15500.0
2012-04-12 13:30:00,31.34,31.38,31.34,31.35,21800.0,24.4698,24.501,24.4698,24.4776,21800.0
2012-04-12 13:35:00,31.34,31.36,31.34,31.36,13100.0,24.4698,24.4854,24.4698,24.4854,13100.0
2012-04-12 13:40:00,31.36,31.36,31.33,31.34,12100.0,24.4854,24.4854,24.462,24.4698,12100.0
2012-04-12 13:45:00,31.35,31.42,31.35,31.41,66700.0,24.4776,24.5323,24.4776,24.5244,66700.0
2012-04-12 13:50:00,31.41,31.41,31.38,31.39,9700.0,24.5244,24.5244,24.501,24.5088,9700.0
2012-04-12 13:55:00,31.39,31.39,31.29,31.32,36300.0,24.5088,24.5088,24.4308,24.4542,36300.0
2012-04-12 14:00:00,31.32,31.34,31.31,31.32,17700.0,24.4542,24.4698,24.4464,24.4542,17700.0
2012-04-12 14:05:00,31.32,31.33,31.3,31.33,14700.0,24.4542,24.462,24.4386,24.462,14700.0
2012-04-12 14:10:00,31.33,31.34,31.31,31.31,22400.0,24.462,24.4698,24.4464,24.4464,22400.0
2012-04-12 14:15:00,31.31,31.35,31.3,31.34,30800.0,24.4464,24.4776,24.4386,24.4698,30800.0
2012-04-12 14:20:00,31.35,31.41,31.35,31.39,50200.0,24.4776,24.5244,24.4776,24.5088,50200.0
2012-04-12 14:25:00,31.39,31.4,31.38,31.38,13300.0,24.5088,24.5166,24.501,24.501,13300.0
2012-04-12 14:30:00,31.39,31.4,31.37,31.38,52200.0,24.5088,24.5166,24.4932,24.501,52200.0
2012-04-12 14:35:00,31.38,31.4,31.37,31.38,43500.0,24.501,24.5166,24.4932,24.501,43500.0
2012-04-12 14:40:00,31.38,31.42,31.37,31.41,45300.0,24.501,24.5323,24.4932,24.5244,45300.0
2012-04-12 14:45:00,31.41,31.43,31.39,31.41,22600.0,24.5244,24.5401,24.5088,24.5244,22600.0
2012-04-12 14:50:00,31.41,31.45,31.4,31.44,18500.0,24.5244,24.5557,24.5166,24.5479,18500.0
2012-04-12 14:55:00,31.43,31.43,31.4,31.4,30200.0,24.5401,24.5401,24.5166,24.5166,30200.0
2012-04-12 15:00:00,31.4,31.41,31.4,31.4,6500.0,24.5166,24.5244,24.5166,24.5166,6500.0
2012-04-12 15:05:00,31.41,31.41,31.4,31.4,14800.0,24.5244,24.5244,24.5166,24.5166,14800.0
2012-04-12 15:10:00,31.39,31.41,31.38,31.4,39100.0,24.5088,24.5244,24.501,24.5166,39100.0
2012-04-12 15:15:00,31.41,31.42,31.39,31.41,29500.0,24.5244,24.5323,24.5088,24.5244,29500.0
2012-04-12 15:20:00,31.42,31.42,31.39,31.4,59200.0,24.5323,24.5323,24.5088,24.5166,59200.0
2012-04-12 15:25:00,31.4,31.41,31.38,31.39,46100.0,24.5166,24.5244,24.501,24.5088,46100.0
2012-04-12 15:30:00,31.39,31.41,31.38,31.4,60400.0,24.5088,24.5244,24.501,24.5166,60400.0
2012-04-12 15:35:00,31.4,31.44,31.4,31.44,48800.0,24.5166,24.5479,24.5166,24.5479,48800.0
2012-04-12 15:40:00,31.44,31.46,31.4,31.42,66600.0,24.5479,24.5635,24.5166,24.5323,66600.0
2012-04-12 15:45:00,31.42,31.46,31.42,31.46,64300.0,24.5323,24.5635,24.5323,24.5635,64300.0
2012-04-12 15:50:00,31.46,31.46,31.43,31.45,99200.0,24.5635,24.5635,24.5401,24.5557,99200.0
2012-04-12 15:55:00,31.45,31.45,31.41,31.43,172000.0,24.5557,24.5557,24.5244,24.5401,172000.0
2012-04-13 09:30:00,31.3,31.39,31.2,31.25,62200.0,24.4386,24.5088,24.3605,24.3995,62200.0
2012-04-13 09:35:00,31.25,31.28,31.18,31.19,28600.0,24.3995,24.4229,24.3449,24.3527,28600.0
2012-04-13 09:40:00,31.18,31.28,31.18,31.28,38400.0,24.3449,24.4229,24.3449,24.4229,38400.0
2012-04-13 09:45:00,31.28,31.32,31.17,31.18,58400.0,24.4229,24.4542,24.3371,24.3449,58400.0
2012-04-13 09:50:00,31.18,31.25,31.18,31.2,57200.0,24.3449,24.3995,24.3449,24.3605,57200.0
2012-04-13 09:55:00,31.2,31.23,31.14,31.17,66300.0,24.3605,24.3839,24.3136,24.3371,66300.0
2012-04-13 10:00:00,31.16,31.21,31.14,31.16,77100.0,24.3292,24.3683,24.3136,24.3292,77100.0
2012-04-13 10:05:00,31.16,31.22,31.13,31.15,37400.0,24.3292,24.3761,24.3058,24.3214,37400.0
2012-04-13 10:10:00,31.16,31.21,31.13,31.19,25100.0,24.3292,24.3683,24.3058,24.3527,25100.0
2012-04-13 10:15:00,31.19,31.2,31.07,31.07,59000.0,24.3527,24.3605,24.259,24.259,59000.0
2012-04-13 10:20:00,31.08,31.17,31.07,31.16,51700.0,24.2668,24.3371,24.259,24.3292,51700.0
2012-04-13 10:25:00,31.15,31.17,31.1,31.15,83500.0,24.3214,24.3371,24.2824,24.3214,83500.0
2012-04-13 10:30:00,31.15,31.15,31.08,31.1,28500.0,24.3214,24.3214,24.2668,24.2824,28500.0
2012-04-13 10:35:00,31.1,31.13,31.04,31.13,44800.0,24.2824,24.3058,24.2356,24.3058,44800.0
2012-04-13 10:40:00,31.11,31.15,31.09,31.11,30000.0,24.2902,24.3214,24.2746,24.2902,30000.0
2012-04-13 10:45:00,31.11,31.13,31.05,31.07,28600.0,24.2902,24.3058,24.2434,24.259,28600.0
2012-04-13 10:50:00,31.07,31.13,31.03,31.11,45700.0,24.259,24.3058,24.2277,24.2902,45700.0
2012-04-13 10:55:00,31.11,31.16,31.11,31.15,22400.0,24.2902,24.3292,24.2902,24.3214,22400.0
2012-04-13 11:00:00,31.15,31.2,31.14,31.18,43900.0,24.3214,24.3605,24.3136,24.3449,43900.0
2012-04-13 11:05:00,31.18,31.21,31.15,31.16,46200.0,24.3449,24.3683,24.3214,24.3292,46200.0
2012-04-13 11:10:00,31.15,31.16,31.1,31.14,53100.0,24.3214,24.3292,24.2824,24.3136,53100.0
2012-04-13 11:15:00,31.14,31.15,31.1,31.12,50000.0,24.3136,24.3214,24.2824,24.298,50000.0
2012-04-13 11:20:00,31.12,31.15,31.11,31.11,30900.0,24.298,24.3214,24.2902,24.2902,30900.0
2012-04-13 11:25:00,31.11,31.14,31.1,31.14,28600.0,24.2902,24.3136,24.2824,24.3136,28600.0
2012-04-13 11:30:00,31.13,31.16,31.11,31.14,33100.0,24.3058,24.3292,24.2902,24.3136,33100.0
2012-04-13 11:35:00,31.14,31.18,31.13,31.17,20700.0,24.3136,24.3449,24.3058,24.3371,20700.0
2012-04-13 11:40:00,31.17,31.21,31.16,31.18,28900.0,24.3371,24.3683,24.3292,24.3449,28900.0
2012-04-13 11:45:00,31.17,31.2,31.16,31.19,21400.0,24.3371,24.3605,24.3292,24.3527,21400.0
2012-04-13 11:50:00,31.19,31.2,31.15,31.16,12900.0,24.3527,24.3605,24.3214,24.3292,12900.0
2012-04-13 11:55:00,31.16,31.17,31.13,31.16,36800.0,24.3292,24.3371,24.3058,24.3292,36800.0
2012-04-13 12:00:00,31.17,31.17,31.13,31.15,24900.0,24.3371,24.3371,24.3058,24.3214,24900.0
2012-04-13 12:05:00,31.15,31.17,31.14,31.15,13800.0,24.3214,24.3371,24.3136,24.3214,13800.0
2012-04-13 12:10:00,31.15,31.19,31.14,31.15,39200.0,24.3214,24.3527,24.3136,24.3214,39200.0
2012-04-13 12:15:00,31.15,31.17,31.12,31.14,25100.0,24.3214,24.3371,24.298,24.3136,25100.0
2012-04-13 12:20:00,31.13,31.15,31.13,31.14,19900.0,24.3058,24.3214,24.3058,24.3136,19900.0
2012-04-13 12:25:00,31.15,31.15,31.13,31.14,8900.0,24.3214,24.3214,24.3058,24.3136,8900.0
2012-04-13 12:30:00,31.14,31.2,31.14,31.17,24000.0,24.3136,24.3605,24.3136,24.3371,24000.0
2012-04-13 12:35:00,31.17,31.2,31.16,31.17,22500.0,24.3371,24.3605,24.3292,24.3371,22500.0
2012-04-13 12:40:00,31.18,31.2,31.15,31.2,18200.0,24.3449,24.3605,24.3214,24.3605,18200.0
2012-04-13 12:45:00,31.2,31.22,31.2,31.2,23900.0,24.3605,24.3761,24.3605,24.3605,23900.0
2012-04-13 12:50:00,31.19,31.2,31.17,31.18,25200.0,24.3527,24.3605,24.3371,24.3449,25200.0
2012-04-13 12:55:00,31.18,31.18,31.15,31.16,15900.0,24.3449,24.3449,24.3214,24.3292,15900.0
2012-04-13 13:00:00,31.15,31.18,31.12,31.18,30400.0,24.3214,24.3449,24.298,24.3449,30400.0
2012-04-13 13:05:00,31.18,31.2,31.17,31.19,15400.0,24.3449,24.3605,24.3371,24.3527,15400.0
2012-04-13 13:10:00,31.19,31.28,31.14,31.26,175200.0,24.3527,24.4229,24.3136,24.4073,175200.0
2012-04-13 13:15:00,31.24,31.25,31.19,31.22,33800.0,24.3917,24.3995,24.3527,24.3761,33800.0
2012-04-13 13:20:00,31.21,31.23,31.19,31.23,130300.0,24.3683,24.3839,24.3527,24.3839,130300.0
2012-04-13 13:25:00,31.23,31.25,31.19,31.2,49900.0,24.3839,24.3995,24.3527,24.3605,49900.0
2012-04-13 13:30:00,31.21,31.23,31.18,31.2,28700.0,24.3683,24.3839,24.3449,24.3605,28700.0
2012-04-13 13:35:00,31.2,31.24,31.2,31.23,24300.0,24.3605,24.3917,24.3605,24.3839,24300.0
2012-04-13 13:40:00,31.24,31.25,31.21,31.24,20900.0,24.3917,24.3995,24.3683,24.3917,20900.0
2012-04-13 13:45:00,31.25,31.25,31.21,31.22,35300.0,24.3995,24.3995,24.3683,24.3761,35300.0
2012-04-13 13:50:00,31.22,31.23,31.19,31.2,20900.0,24.3761,24.3839,24.3527,24.3605,20900.0
2012-04-13 13:55:00,31.19,31.2,31.18,31.18,52300.0,24.3527,24.3605,24.3449,24.3449,52300.0
2012-04-13 14:00:00,31.18,31.21,31.17,31.17,46800.0,24.3449,24.3683,24.3371,24.3371,46800.0
2012-04-13 14:05:00,31.17,31.2,31.16,31.18,58000.0,24.3371,24.3605,24.3292,24.3449,58000.0
2012-04-13 14:10:00,31.19,31.21,31.18,31.21,12400.0,24.3527,24.3683,24.3449,24.3683,12400.0
2012-04-13 14:15:00,31.21,31.22,31.2,31.22,12900.0,24.3683,24.3761,24.3605,24.3761,12900.0
2012-04-13 14:20:00,31.22,31.27,31.22,31.27,60000.0,24.3761,24.4151,24.3761,24.4151,60000.0
2012-04-13 14:25:00,31.28,31.29,31.23,31.24,23500.0,24.4229,24.4308,24.3839,24.3917,23500.0
2012-04-13 14:30:00,31.23,31.26,31.23,31.26,34600.0,24.3839,24.4073,24.3839,24.4073,34600.0
2012-04-13 14:35:00,31.26,31.27,31.23,31.25,15800.0,24.4073,24.4151,24.3839,24.3995,15800.0
2012-04-13 14:40:00,31.25,31.26,31.23,31.24,37200.0,24.3995,24.4073,24.3839,24.3917,37200.0
2012-04-13 14:45:00,31.24,31.29,31.24,31.29,28300.0,24.3917,24.4308,24.3917,24.4308,28300.0
2012-04-13 14:50:00,31.29,31.3,31.26,31.29,19400.0,24.4308,24.4386,24.4073,24.4308,19400.0
2012-04-13 14:55:00,31.28,31.29,31.22,31.25,128900.0,24.4229,24.4308,24.3761,24.3995,128900.0
2012-04-13 15:00:00,31.25,31.31,31.25,31.28,57200.0,24.3995,24.4464,24.3995,24.4229,57200.0
2012-04-13 15:05:00,31.28,31.32,31.28,31.31,63500.0,24.4229,24.4542,24.4229,24.4464,63500.0
2012-04-13 15:10:00,31.31,31.34,31.3,31.31,21600.0,24.4464,24.4698,24.4386,24.4464,21600.0
2012-04-13 15:15:00,31.3,31.32,31.3,31.31,26900.0,24.4386,24.4542,24.4386,24.4464,26900.0
2012-04-13 15:20:00,31.32,31.34,31.3,31.3,39400.0,24.4542,24.4698,24.4386,24.4386,39400.0
2012-04-13 15:25:00,31.3,31.31,31.29,31.3,69800.0,24.4386,24.4464,24.4308,24.4386,69800.0
2012-04-13 15:30:00,31.29,31.32,31.23,31.23,45900.0,24.4308,24.4542,24.3839,24.3839,45900.0
2012-04-13 15:35:00,31.23,31.24,31.21,31.21,101600.0,24.3839,24.3917,24.3683,24.3683,101600.0
2012-04-13 15:40:00,31.21,31.29,31.21,31.28,111000.0,24.3683,24.4308,24.3683,24.4229,111000.0
2012-04-13 15:45:00,31.28,31.3,31.23,31.25,172800.0,24.4229,24.4386,24.3839,24.3995,172800.0
2012-04-13 15:50:00,31.25,31.26,31.2,31.21,105700.0,24.3995,24.4073,24.3605,24.3683,105700.0
2012-04-13 15:55:00,31.21,31.23,31.18,31.21,229800.0,24.3683,24.3839,24.3449,24.3683,229800.0
2012-04-16 09:30:00,31.23,31.4,31.23,31.34,84400.0,24.3839,24.5166,24.3839,24.4698,84400.0
2012-04-16 09:35:00,31.33,31.33,31.21,31.24,47000.0,24.462,24.462,24.3683,24.3917,47000.0
2012-04-16 09:40:00,31.25,31.28,31.23,31.25,30200.0,24.3995,24.4229,24.3839,24.3995,30200.0
2012-04-16 09:45:00,31.26,31.27,31.2,31.27,43300.0,24.4073,24.4151,24.3605,24.4151,43300.0
2012-04-16 09:50:00,31.27,31.29,31.14,31.17,55900.0,24.4151,24.4308,24.3136,24.3371,55900.0
2012-04-16 09:55:00,31.16,31.22,31.15,31.16,61100.0,24.3292,24.3761,24.3214,24.3292,61100.0
2012-04-16 10:00:00,31.15,31.19,31.06,31.17,50900.0,24.3214,24.3527,24.2512,24.3371,50900.0
2012-04-16 10:05:00,31.18,31.23,31.13,31.16,45700.0,24.3449,24.3839,24.3058,24.3292,45700.0
2012-04-16 10:10:00,31.16,31.16,31.06,31.07,64300.0,24.3292,24.3292,24.2512,24.259,64300.0
2012-04-16 10:15:00,31.07,31.08,31.0,31.07,41600.0,24.259,24.2668,24.2043,24.259,41600.0
2012-04-16 10:20:00,31.08,31.11,31.01,31.08,58700.0,24.2668,24.2902,24.2121,24.2668,58700.0
2012-04-16 10:25:00,31.08,31.17,31.06,31.16,35700.0,24.2668,24.3371,24.2512,24.3292,35700.0
2012-04-16 10:30:00,31.16,31.22,31.15,31.22,32700.0,24.3292,24.3761,24.3214,24.3761,32700.0
2012-04-16 10:35:00,31.22,31.23,31.15,31.15,58900.0,24.3761,24.3839,24.3214,24.3214,58900.0
2012-04-16 10:40:00,31.15,31.24,31.15,31.21,58700.0,24.3214,24.3917,24.3214,24.3683,58700.0
2012-04-16 10:45:00,31.21,31.32,31.2,31.31,89000.0,24.3683,24.4542,24.3605,24.4464,89000.0
2012-04-16 10:50:00,31.31,31.31,31.25,31.28,35100.0,24.4464,24.4464,24.3995,24.4229,35100.0
2012-04-16 10:55:00,31.28,31.31,31.26,31.29,81900.0,24.4229,24.4464,24.4073,24.4308,81900.0
2012-04-16 11:00:00,31.3,31.33,31.3,31.3,57100.0,24.4386,24.462,24.4386,24.4386,57100.0
2012-04-16 11:05:00,31.31,31.35,31.3,31.35,70300.0,24.4464,24.4776,24.4386,24.4776,70300.0
2012-04-16 11:10:00,31.35,31.42,31.35,31.36,75300.0,24.4776,24.5323,24.4776,24.4854,75300.0
2012-04-16 11:15:00,31.36,31.37,31.33,31.35,25300.0,24.4854,24.4932,24.462,24.4776,25300.0
2012-04-16 11:20:00,31.34,31.36,31.32,31.33,14700.0,24.4698,24.4854,24.4542,24.462,14700.0
2012-04-16 11:25:00,31.32,31.34,31.3,31.3,46500.0,24.4542,24.4698,24.4386,24.4386,46500.0
2012-04-16 11:30:00,31.31,31.33,31.3,31.31,48900.0,24.4464,24.462,24.4386,24.4464,48900.0
2012-04-16 11:35:00,31.3,31.35,31.3,31.34,33400.0,24.4386,24.4776,24.4386,24.4698,33400.0
2012-04-16 11:40:00,31.34,31.38,31.31,31.34,35000.0,24.4698,24.501,24.4464,24.4698,35000.0
2012-04-16 11:45:00,31.33,31.33,31.25,31.25,31100.0,24.462,24.462,24.3995,24.3995,31100.0
2012-04-16 11:50:00,31.25,31.31,31.25,31.27,37600.0,24.3995,24.4464,24.3995,24.4151,37600.0
2012-04-16 11:55:00,31.28,31.29,31.24,31.25,14700.0,24.4229,24.4308,24.3917,24.3995,14700.0
2012-04-16 12:00:00,31.25,31.34,31.25,31.34,30200.0,24.3995,24.4698,24.3995,24.4698,30200.0
2012-04-16 12:05:00,31.34,31.34,31.25,31.26,10000.0,24.4698,24.4698,24.3995,24.4073,10000.0
2012-04-16 12:10:00,31.25,31.31,31.25,31.3,27100.0,24.3995,24.4464,24.3995,24.4386,27100.0
2012-04-16 12:15:00,31.3,31.32,31.27,31.28,32300.0,24.4386,24.4542,24.4151,24.4229,32300.0
2012-04-16 12:20:00,31.27,31.28,31.23,31.27,21500.0,24.4151,24.4229,24.3839,24.4151,21500.0
2012-04-16 12:25:00,31.28,31.33,31.28,31.33,43300.0,24.4229,24.462,24.4229,24.462,43300.0
2012-04-16 12:30:00,31.33,31.37,31.25,31.26,88100.0,24.462,24.4932,24.3995,24.4073,88100.0
2012-04-16 12:35:00,31.26,31.3,31.23,31.3,29300.0,24.4073,24.4386,24.3839,24.4386,29300.0
2012-04-16 12:40:00,31.3,31.34,31.3,31.34,34600.0,24.4386,24.4698,24.4386,24.4698,34600.0
2012-04-16 12:45:00,31.34,31.37,31.31,31.34,20100.0,24.4698,24.4932,24.4464,24.4698,20100.0
2012-04-16 12:50:00,31.34,31.35,31.29,31.3,21100.0,24.4698,24.4776,24.4308,24.4386,21100.0
2012-04-16 12:55:00,31.31,31.41,31.31,31.41,29200.0,24.4464,24.5244,24.4464,24.5244,29200.0
2012-04-16 13:00:00,31.4,31.43,31.37,31.37,18000.0,24.5166,24.5401,24.4932,24.4932,18000.0
2012-04-16 13:05:00,31.37,31.38,31.35,31.38,18300.0,24.4932,24.501,24.4776,24.501,18300.0
2012-04-16 13:10:00,31.37,31.39,31.35,31.35,9900.0,24.4932,24.5088,24.4776,24.4776,9900.0
2012-04-16 13:15:00,31.35,31.41,31.35,31.35,53500.0,24.4776,24.5244,24.4776,24.4776,53500.0
2012-04-16 13:20:00,31.35,31.37,31.32,31.32,13500.0,24.4776,24.4932,24.4542,24.4542,13500.0
2012-04-16 13:25:00,31.32,31.36,31.31,31.34,28800.0,24.4542,24.4854,24.4464,24.4698,28800.0
2012-04-16 13:30:00,31.34,31.39,31.34,31.36,16900.0,24.4698,24.5088,24.4698,24.4854,16900.0
2012-04-16 13:35:00,31.37,31.42,31.37,31.41,23500.0,24.4932,24.5323,24.4932,24.5244,23500.0
2012-04-16 13:40:00,31.41,31.53,31.4,31.52,73700.0,24.5244,24.6181,24.5166,24.6103,73700.0
2012-04-16 13:45:00,31.52,31.56,31.49,31.5,26100.0,24.6103,24.6416,24.5869,24.5947,26100.0
2012-04-16 13:50:00,31.51,31.53,31.45,31.46,27000.0,24.6025,24.6181,24.5557,24.5635,27000.0
2012-04-16 13:55:00,31.45,31.54,31.45,31.5,42700.0,24.5557,24.6259,24.5557,24.5947,42700.0
2012-04-16 14:00:00,31.5,31.53,31.45,31.45,43200.0,24.5947,24.6181,24.5557,24.5557,43200.0
2012-04-16 14:05:00,31.44,31.45,31.39,31.41,51400.0,24.5479,24.5557,24.5088,24.5244,51400.0
2012-04-16 14:10:00,31.4,31.45,31.4,31.45,47400.0,24.5166,24.5557,24.5166,24.5557,47400.0
2012-04-16 14:15:00,31.44,31.47,31.44,31.46,46600.0,24.5479,24.5713,24.5479,24.5635,46600.0
2012-04-16 14:20:00,31.47,31.5,31.45,31.5,21200.0,24.5713,24.5947,24.5557,24.5947,21200.0
2012-04-16 14:25:00,31.5,31.52,31.47,31.52,47400.0,24.5947,24.6103,24.5713,24.6103,47400.0
2012-04-16 14:30:00,31.51,31.55,31.51,31.55,34800.0,24.6025,24.6338,24.6025,24.6338,34800.0
2012-04-16 14:35:00,31.55,31.6,31.55,31.59,61500.0,24.6338,24.6728,24.6338,24.665,61500.0
2012-04-16 14:40:00,31.58,31.63,31.58,31.62,96100.0,24.6572,24.6962,24.6572,24.6884,96100.0
2012-04-16 14:45:00,31.61,31.62,31.56,31.58,48900.0,24.6806,24.6884,24.6416,24.6572,48900.0
2012-04-16 14:50:00,31.58,31.6,31.57,31.57,54300.0,24.6572,24.6728,24.6494,24.6494,54300.0
2012-04-16 14:55:00,31.56,31.56,31.52,31.54,44500.0,24.6416,24.6416,24.6103,24.6259,44500.0
2012-04-16 15:00:00,31.54,31.55,31.46,31.46,43100.0,24.6259,24.6338,24.5635,24.5635,43100.0
2012-04-16 15:05:00,31.47,31.49,31.46,31.48,30400.0,24.5713,24.5869,24.5635,24.5791,30400.0
2012-04-16 15:10:00,31.48,31.5,31.46,31.49,30300.0,24.5791,24.5947,24.5635,24.5869,30300.0
2012-04-16 15:15:00,31.49,31.5,31.47,31.49,33200.0,24.5869,24.5947,24.5713,24.5869,33200.0
2012-04-16 15:20:00,31.49,31.49,31.42,31.44,40900.0,24.5869,24.5869,24.5323,24.5479,40900.0
2012-04-16 15:25:00,31.43,31.44,31.4,31.42,44700.0,24.5401,24.5479,24.5166,24.5323,44700.0
2012-04-16 15:30:00,31.42,31.44,31.41,31.42,36200.0,24.5323,24.5479,24.5244,24.5323,36200.0
2012-04-16 15:35:00,31.41,31.51,31.4,31.47,220200.0,24.5244,24.6025,24.5166,24.5713,220200.0
2012-04-16 15:40:00,31.48,31.56,31.48,31.52,195600.0,24.5791,24.6416,24.5791,24.6103,195600.0
2012-04-16 15:45:00,31.51,31.54,31.46,31.47,115400.0,24.6025,24.6259,24.5635,24.5713,115400.0
2012-04-16 15:50:00,31.47,31.5,31.45,31.45,149700.0,24.5713,24.5947,24.5557,24.5557,149700.0
2012-04-16 15:55:00,31.45,31.49,31.44,31.45,203900.0,24.5557,24.5869,24.5479,24.5557,203900.0
2012-04-17 09:30:00,31.81,31.85,31.74,31.84,119200.0,24.8368,24.868,24.7821,24.8602,119200.0
2012-04-17 09:35:00,31.85,31.86,31.81,31.81,68800.0,24.868,24.8758,24.8368,24.8368,68800.0
2012-04-17 09:40:00,31.81,31.83,31.74,31.74,65100.0,24.8368,24.8524,24.7821,24.7821,65100.0
2012-04-17 09:45:00,31.74,31.74,31.62,31.68,66600.0,24.7821,24.7821,24.6884,24.7353,66600.0
2012-04-17 09:50:00,31.68,31.75,31.67,31.67,45900.0,24.7353,24.7899,24.7274,24.7274,45900.0
2012-04-17 09:55:00,31.68,31.7,31.62,31.65,34300.0,24.7353,24.7509,24.6884,24.7118,34300.0
2012-04-17 10:00:00,31.66,31.69,31.59,31.6,79500.0,24.7196,24.7431,24.665,24.6728,79500.0
2012-04-17 10:05:00,31.61,31.65,31.6,31.62,46600.0,24.6806,24.7118,24.6728,24.6884,46600.0
2012-04-17 10:10:00,31.62,31.82,31.61,31.7,45800.0,24.6884,24.8446,24.6806,24.7509,45800.0
2012-04-17 10:15:00,31.7,31.78,31.68,31.78,52800.0,24.7509,24.8133,24.7353,24.8133,52800.0
2012-04-17 10:20:00,31.78,31.79,31.74,31.78,33600.0,24.8133,24.8211,24.7821,24.8133,33600.0
2012-04-17 10:25:00,31.78,31.82,31.75,31.75,61600.0,24.8133,24.8446,24.7899,24.7899,61600.0
2012-04-17 10:30:00,31.76,31.78,31.69,31.69,66400.0,24.7977,24.8133,24.7431,24.7431,66400.0
2012-04-17 10:35:00,31.69,31.74,31.66,31.66,183700.0,24.7431,24.7821,24.7196,24.7196,183700.0
2012-04-17 10:40:00,31.66,31.7,31.65,31.69,46900.0,24.7196,24.7509,24.7118,24.7431,46900.0
2012-04-17 10:45:00,31.7,31.74,31.69,31.71,20800.0,24.7509,24.7821,24.7431,24.7587,20800.0
2012-04-17 10:50:00,31.72,31.74,31.71,31.74,28500.0,24.7665,24.7821,24.7587,24.7821,28500.0
2012-04-17 10:55:00,31.74,31.74,31.72,31.73,12700.0,24.7821,24.7821,24.7665,24.7743,12700.0
2012-04-17 11:00:00,31.74,31.82,31.73,31.81,51700.0,24.7821,24.8446,24.7743,24.8368,51700.0
2012-04-17 11:05:00,31.81,31.83,31.79,31.79,47400.0,24.8368,24.8524,24.8211,24.8211,47400.0
2012-04-17 11:10:00,31.8,31.81,31.77,31.79,20900.0,24.829,24.8368,24.8055,24.8211,20900.0
2012-04-17 11:15:00,31.8,31.81,31.77,31.79,30700.0,24.829,24.8368,24.8055,24.8211,30700.0
2012-04-17 11:20:00,31.8,31.87,31.79,31.86,115000.0,24.829,24.8836,24.8211,24.8758,115000.0
2012-04-17 11:25:00,31.85,31.88,31.84,31.86,101000.0,24.868,24.8914,24.8602,24.8758,101000.0
2012-04-17 11:30:00,31.86,31.87,31.84,31.85,46700.0,24.8758,24.8836,24.8602,24.868,46700.0
2012-04-17 11:35:00,31.86,31.86,31.84,31.86,43800.0,24.8758,24.8758,24.8602,24.8758,43800.0
2012-04-17 11:40:00,31.86,31.87,31.84,31.84,76700.0,24.8758,24.8836,24.8602,24.8602,76700.0
2012-04-17 11:45:00,31.84,31.88,31.83,31.85,22100.0,24.8602,24.8914,24.8524,24.868,22100.0
2012-04-17 11:50:00,31.85,31.88,31.85,31.87,13700.0,24.868,24.8914,24.868,24.8836,13700.0
2012-04-17 11:55:00,31.87,31.88,31.86,31.87,9500.0,24.8836,24.8914,24.8758,24.8836,9500.0
2012-04-17 12:00:00,31.87,31.89,31.87,31.87,28100.0,24.8836,24.8992,24.8836,24.8836,28100.0
2012-04-17 12:05:00,31.87,31.87,31.83,31.84,21800.0,24.8836,24.8836,24.8524,24.8602,21800.0
2012-04-17 12:10:00,31.85,31.87,31.84,31.84,26500.0,24.868,24.8836,24.8602,24.8602,26500.0
2012-04-17 12:15:00,31.84,31.85,31.82,31.85,31200.0,24.8602,24.868,24.8446,24.868,31200.0
2012-04-17 12:20:00,31.85,31.87,31.84,31.85,17700.0,24.868,24.8836,24.8602,24.868,17700.0
2012-04-17 12:25:00,31.85,31.86,31.84,31.85,60300.0,24.868,24.8758,24.8602,24.868,60300.0
2012-04-17 12:30:00,31.85,31.86,31.84,31.85,48200.0,24.868,24.8758,24.8602,24.868,48200.0
2012-04-17 12:35:00,31.86,31.87,31.8,31.81,28500.0,24.8758,24.8836,24.829,24.8368,28500.0
2012-04-17 12:40:00,31.8,31.81,31.8,31.8,4500.0,24.829,24.8368,24.829,24.829,4500.0
2012-04-17 12:45:00,31.8,31.82,31.79,31.8,29300.0,24.829,24.8446,24.8211,24.829,29300.0
2012-04-17 12:50:00,31.8,31.82,31.8,31.82,19000.0,24.829,24.8446,24.829,24.8446,19000.0
2012-04-17 12:55:00,31.8,31.81,31.8,31.81,7700.0,24.829,24.8368,24.829,24.8368,7700.0
2012-04-17 13:00:00,31.8,31.81,31.76,31.79,25200.0,24.829,24.8368,24.7977,24.8211,25200.0
2012-04-17 13:05:00,31.8,31.85,31.79,31.85,21500.0,24.829,24.868,24.8211,24.868,21500.0
2012-04-17 13:10:00,31.84,31.89,31.84,31.89,12500.0,24.8602,24.8992,24.8602,24.8992,12500.0
2012-04-17 13:15:00,31.89,31.91,31.89,31.91,22200.0,24.8992,24.9148,24.8992,24.9148,22200.0
2012-04-17 13:20:00,31.91,31.91,31.88,31.9,15500.0,24.9148,24.9148,24.8914,24.907,15500.0
2012-04-17 13:25:00,31.89,31.92,31.89,31.92,18100.0,24.8992,24.9226,24.8992,24.9226,18100.0
2012-04-17 13:30:00,31.92,31.96,31.92,31.93,31700.0,24.9226,24.9539,24.9226,24.9305,31700.0
2012-04-17 13:35:00,31.92,31.97,31.92,31.96,20100.0,24.9226,24.9617,24.9226,24.9539,20100.0
2012-04-17 13:40:00,31.95,31.98,31.95,31.95,20500.0,24.9461,24.9695,24.9461,24.9461,20500.0
2012-04-17 13:45:00,31.95,31.96,31.93,31.93,15100.0,24.9461,24.9539,24.9305,24.9305,15100.0
2012-04-17 13:50:00,31.93,31.94,31.91,31.93,9500.0,24.9305,24.9383,24.9148,24.9305,9500.0
2012-04-17 13:55:00,31.93,31.97,31.91,31.92,25200.0,24.9305,24.9617,24.9148,24.9226,25200.0
2012-04-17 14:00:00,31.92,31.93,31.91,31.93,9600.0,24.9226,24.9305,24.9148,24.9305,9600.0
2012-04-17 14:05:00,31.93,31.96,31.93,31.95,17400.0,24.9305,24.9539,24.9305,24.9461,17400.0
2012-04-17 14:10:00,31.94,31.96,31.93,31.94,21400.0,24.9383,24.9539,24.9305,24.9383,21400.0
2012-04-17 14:15:00,31.94,31.97,31.94,31.97,20300.0,24.9383,24.9617,24.9383,24.9617,20300.0
2012-04-17 14:20:00,31.98,31.99,31.96,31.98,10900.0,24.9695,24.9773,24.9539,24.9695,10900.0
2012-04-17 14:25:00,31.98,32.0,31.97,31.98,21000.0,24.9695,24.9851,24.9617,24.9695,21000.0
2012-04-17 14:30:00,31.98,32.0,31.97,31.99,35500.0,24.9695,24.9851,24.9617,24.9773,35500.0
2012-04-17 14:35:00,31.99,32.0,31.97,31.98,33600.0,24.9773,24.9851,24.9617,24.9695,33600.0
2012-04-17 14:40:00,31.97,31.99,31.97,31.99,13100.0,24.9617,24.9773,24.9617,24.9773,13100.0
2012-04-17 14:45:00,31.99,32.0,31.97,31.97,45300.0,24.9773,24.9851,24.9617,24.9617,45300.0
2012-04-17 14:50:00,31.97,31.99,31.95,31.96,27000.0,24.9617,24.9773,24.9461,24.9539,27000.0
2012-04-17 14:55:00,31.95,31.98,31.93,31.98,35700.0,24.9461,24.9695,24.9305,24.9695,35700.0
2012-04-17 15:00:00,31.98,31.99,31.96,31.96,23700.0,24.9695,24.9773,24.9539,24.9539,23700.0
2012-04-17 15:05:00,31.96,31.96,31.93,31.94,22800.0,24.9539,24.9539,24.9305,24.9383,22800.0
2012-04-17 15:10:00,31.93,31.94,31.91,31.91,20400.0,24.9305,24.9383,24.9148,24.9148,20400.0
2012-04-17 15:15:00,31.92,31.92,31.89,31.89,32100.0,24.9226,24.9226,24.8992,24.8992,32100.0
2012-04-17 15:20:00,31.89,31.92,31.87,31.92,52800.0,24.8992,24.9226,24.8836,24.9226,52800.0
2012-04-17 15:25:00,31.91,31.95,31.91,31.94,48100.0,24.9148,24.9461,24.9148,24.9383,48100.0
2012-04-17 15:30:00,31.95,31.96,31.94,31.95,45200.0,24.9461,24.9539,24.9383,24.9461,45200.0
2012-04-17 15:35:00,31.95,31.97,31.94,31.94,80700.0,24.9461,24.9617,24.9383,24.9383,80700.0
2012-04-17 15:40:00,31.94,31.97,31.92,31.95,83000.0,24.9383,24.9617,24.9226,24.9461,83000.0
2012-04-17 15:45:00,31.94,31.98,31.92,31.96,285300.0,24.9383,24.9695,24.9226,24.9539,285300.0
2012-04-17 15:50:00,31.96,31.97,31.96,31.96,86100.0,24.9539,24.9617,24.9539,24.9539,86100.0
2012-04-17 15:55:00,31.96,31.96,31.93,31.93,215900.0,24.9539,24.9539,24.9305,24.9305,215900.0
2012-04-18 09:30:00,31.87,31.99,31.8,31.97,68000.0,24.8836,24.9773,24.829,24.9617,68000.0
2012-04-18 09:35:00,31.98,32.0,31.92,31.97,59100.0,24.9695,24.9851,24.9226,24.9617,59100.0
2012-04-18 09:40:00,31.98,32.03,31.93,31.93,64400.0,24.9695,25.0085,24.9305,24.9305,64400.0
2012-04-18 09:45:00,31.94,31.97,31.9,31.96,48500.0,24.9383,24.9617,24.907,24.9539,48500.0
2012-04-18 09:50:00,31.97,32.0,31.93,31.99,30600.0,24.9617,24.9851,24.9305,24.9773,30600.0
2012-04-18 09:55:00,31.98,32.02,31.96,31.99,36100.0,24.9695,25.0007,24.9539,24.9773,36100.0
2012-04-18 10:00:00,31.99,31.99,31.88,31.92,35900.0,24.9773,24.9773,24.8914,24.9226,35900.0
2012-04-18 10:05:00,31.92,31.95,31.85,31.9,66400.0,24.9226,24.9461,24.868,24.907,66400.0
2012-04-18 10:10:00,31.89,31.91,31.84,31.91,38800.0,24.8992,24.9148,24.8602,24.9148,38800.0
2012-04-18 10:15:00,31.91,31.94,31.87,31.88,26700.0,24.9148,24.9383,24.8836,24.8914,26700.0
2012-04-18 10:20:00,31.87,31.91,31.81,31.83,39500.0,24.8836,24.9148,24.8368,24.8524,39500.0
2012-04-18 10:25:00,31.83,31.9,31.82,31.88,35500.0,24.8524,24.907,24.8446,24.8914,35500.0
2012-04-18 10:30:00,31.88,31.88,31.83,31.85,30100.0,24.8914,24.8914,24.8524,24.868,30100.0
2012-04-18 10:35:00,31.86,31.96,31.86,31.94,35800.0,24.8758,24.9539,24.8758,24.9383,35800.0
2012-04-18 10:40:00,31.94,31.97,31.92,31.96,22600.0,24.9383,24.9617,24.9226,24.9539,22600.0
2012-04-18 10:45:00,31.96,31.98,31.92,31.94,21400.0,24.9539,24.9695,24.9226,24.9383,21400.0
2012-04-18 10:50:00,31.94,31.96,31.92,31.93,17000.0,24.9383,24.9539,24.9226,24.9305,17000.0
2012-04-18 10:55:00,31.93,31.96,31.91,31.95,24800.0,24.9305,24.9539,24.9148,24.9461,24800.0
2012-04-18 11:00:00,31.94,31.98,31.93,31.97,19100.0,24.9383,24.9695,24.9305,24.9617,19100.0
2012-04-18 11:05:00,31.98,31.98,31.87,31.93,63700.0,24.9695,24.9695,24.8836,24.9305,63700.0
2012-04-18 11:10:00,31.93,31.96,31.88,31.89,41500.0,24.9305,24.9539,24.8914,24.8992,41500.0
2012-04-18 11:15:00,31.89,31.92,31.86,31.91,30400.0,24.8992,24.9226,24.8758,24.9148,30400.0
2012-04-18 11:20:00,31.92,31.92,31.86,31.87,21200.0,24.9226,24.9226,24.8758,24.8836,21200.0
2012-04-18 11:25:00,31.88,31.9,31.86,31.89,43700.0,24.8914,24.907,24.8758,24.8992,43700.0
2012-04-18 11:30:00,31.89,31.89,31.83,31.88,37200.0,24.8992,24.8992,24.8524,24.8914,37200.0
2012-04-18 11:35:00,31.88,31.9,31.86,31.89,22100.0,24.8914,24.907,24.8758,24.8992,22100.0
2012-04-18 11:40:00,31.89,31.9,31.88,31.88,25300.0,24.8992,24.907,24.8914,24.8914,25300.0
2012-04-18 11:45:00,31.88,31.96,31.87,31.96,33400.0,24.8914,24.9539,24.8836,24.9539,33400.0
2012-04-18 11:50:00,31.96,32.0,31.94,32.0,22700.0,24.9539,24.9851,24.9383,24.9851,22700.0
2012-04-18 11:55:00,32.0,32.01,31.96,31.96,35100.0,24.9851,24.9929,24.9539,24.9539,35100.0
2012-04-18 12:00:00,31.96,32.0,31.96,32.0,16400.0,24.9539,24.9851,24.9539,24.9851,16400.0
2012-04-18 12:05:00,32.0,32.0,31.98,32.0,50500.0,24.9851,24.9851,24.9695,24.9851,50500.0
2012-04-18 12:10:00,31.99,32.01,31.98,32.0,25400.0,24.9773,24.9929,24.9695,24.9851,25400.0
2012-04-18 12:15:00,32.0,32.01,31.96,31.96,18400.0,24.9851,24.9929,24.9539,24.9539,18400.0
2012-04-18 12:20:00,31.95,31.98,31.94,31.97,61700.0,24.9461,24.9695,24.9383,24.9617,61700.0
2012-04-18 12:25:00,31.98,31.98,31.94,31.95,29200.0,24.9695,24.9695,24.9383,24.9461,29200.0
2012-04-18 12:30:00,31.96,32.0,31.96,31.97,37000.0,24.9539,24.9851,24.9539,24.9617,37000.0
2012-04-18 12:35:00,31.97,31.97,31.95,31.96,13300.0,24.9617,24.9617,24.9461,24.9539,13300.0
2012-04-18 12:40:00,31.96,32.0,31.95,32.0,14600.0,24.9539,24.9851,24.9461,24.9851,14600.0
2012-04-18 12:45:00,31.99,32.0,31.98,31.99,31100.0,24.9773,24.9851,24.9695,24.9773,31100.0
2012-04-18 12:50:00,32.0,32.0,31.98,31.99,19500.0,24.9851,24.9851,24.9695,24.9773,19500.0
2012-04-18 12:55:00,32.0,32.01,31.99,32.0,31100.0,24.9851,24.9929,24.9773,24.9851,31100.0
2012-04-18 13:00:00,32.0,32.01,31.99,32.01,51100.0,24.9851,24.9929,24.9773,24.9929,51100.0
2012-04-18 13:05:00,32.0,32.02,32.0,32.01,30000.0,24.9851,25.0007,24.9851,24.9929,30000.0
2012-04-18 13:10:00,32.01,32.01,31.99,32.01,234800.0,24.9929,24.9929,24.9773,24.9929,234800.0
2012-04-18 13:15:00,32.01,32.05,32.0,32.04,60900.0,24.9929,25.0241,24.9851,25.0163,60900.0
2012-04-18 13:20:00,32.05,32.07,32.04,32.04,49000.0,25.0241,25.0398,25.0163,25.0163,49000.0
2012-04-18 13:25:00,32.05,32.06,32.04,32.05,17000.0,25.0241,25.032,25.0163,25.0241,17000.0
2012-04-18 13:30:00,32.05,32.06,32.02,32.03,53800.0,25.0241,25.032,25.0007,25.0085,53800.0
2012-04-18 13:35:00,32.04,32.05,32.02,32.02,27800.0,25.0163,25.0241,25.0007,25.0007,27800.0
2012-04-18 13:40:00,32.02,32.06,32.02,32.05,56900.0,25.0007,25.032,25.0007,25.0241,56900.0
2012-04-18 13:45:00,32.04,32.05,32.01,32.01,25500.0,25.0163,25.0241,24.9929,24.9929,25500.0
2012-04-18 13:50:00,32.01,32.02,32.0,32.0,60600.0,24.9929,25.0007,24.9851,24.9851,60600.0
2012-04-18 13:55:00,32.0,32.01,31.99,32.0,51800.0,24.9851,24.9929,24.9773,24.9851,51800.0
2012-04-18 14:00:00,32.0,32.01,31.98,31.99,58000.0,24.9851,24.9929,24.9695,24.9773,58000.0
2012-04-18 14:05:00,31.99,32.0,31.96,31.96,86500.0,24.9773,24.9851,24.9539,24.9539,86500.0
2012-04-18 14:10:00,31.96,32.0,31.96,32.0,94400.0,24.9539,24.9851,24.9539,24.9851,94400.0
2012-04-18 14:15:00,32.0,32.0,31.97,31.99,87400.0,24.9851,24.9851,24.9617,24.9773,87400.0
2012-04-18 14:20:00,31.99,32.01,31.97,31.97,122900.0,24.9773,24.9929,24.9617,24.9617,122900.0
2012-04-18 14:25:00,31.97,32.0,31.95,31.95,28900.0,24.9617,24.9851,24.9461,24.9461,28900.0
2012-04-18 14:30:00,31.95,31.99,31.95,31.98,38300.0,24.9461,24.9773,24.9461,24.9695,38300.0
2012-04-18 14:35:00,31.99,32.01,31.99,32.01,66400.0,24.9773,24.9929,24.9773,24.9929,66400.0
2012-04-18 14:40:00,32.0,32.01,31.98,31.99,36500.0,24.9851,24.9929,24.9695,24.9773,36500.0
2012-04-18 14:45:00,32.0,32.0,31.95,31.97,60300.0,24.9851,24.9851,24.9461,24.9617,60300.0
2012-04-18 14:50:00,31.97,32.02,31.97,32.0,144300.0,24.9617,25.0007,24.9617,24.9851,144300.0
2012-04-18 14:55:00,32.0,32.02,31.99,32.02,52000.0,24.9851,25.0007,24.9773,25.0007,52000.0
2012-04-18 15:00:00,32.02,32.09,32.0,32.08,117600.0,25.0007,25.0554,24.9851,25.0476,117600.0
2012-04-18 15:05:00,32.08,32.1,32.04,32.05,40900.0,25.0476,25.0632,25.0163,25.0241,40900.0
2012-04-18 15:10:00,32.05,32.07,32.01,32.05,71200.0,25.0241,25.0398,24.9929,25.0241,71200.0
2012-04-18 15:15:00,32.05,32.05,32.01,32.02,28700.0,25.0241,25.0241,24.9929,25.0007,28700.0
2012-04-18 15:20:00,32.02,32.04,32.0,32.04,45700.0,25.0007,25.0163,24.9851,25.0163,45700.0
2012-04-18 15:25:00,32.04,32.05,32.0,32.02,66500.0,25.0163,25.0241,24.9851,25.0007,66500.0
2012-04-18 15:30:00,32.01,32.05,32.01,32.03,53700.0,24.9929,25.0241,24.9929,25.0085,53700.0
2012-04-18 15:35:00,32.02,32.06,32.02,32.04,59300.0,25.0007,25.032,25.0007,25.0163,59300.0
2012-04-18 15:40:00,32.04,32.12,32.04,32.11,205300.0,25.0163,25.0788,25.0163,25.071,205300.0
2012-04-18 15:45:00,32.1,32.13,32.04,32.04,157800.0,25.0632,25.0866,25.0163,25.0163,157800.0
2012-04-18 15:50:00,32.05,32.07,32.01,32.03,193000.0,25.0241,25.0398,24.9929,25.0085,193000.0
2012-04-18 15:55:00,32.02,32.06,32.02,32.03,248500.0,25.0007,25.032,25.0007,25.0085,248500.0
2012-04-19 09:30:00,32.21,32.37,32.21,32.33,99100.0,25.1491,25.274,25.1491,25.2428,99100.0
2012-04-19 09:35:00,32.34,32.34,32.24,32.27,129000.0,25.2506,25.2506,25.1725,25.1959,129000.0
2012-04-19 09:40:00,32.28,32.36,32.25,32.33,180700.0,25.2037,25.2662,25.1803,25.2428,180700.0
2012-04-19 09:45:00,32.34,32.45,32.34,32.41,82600.0,25.2506,25.3365,25.2506,25.3052,82600.0
2012-04-19 09:50:00,32.41,32.41,32.33,32.39,166500.0,25.3052,25.3052,25.2428,25.2896,166500.0
2012-04-19 09:55:00,32.4,32.46,32.38,32.45,107100.0,25.2974,25.3443,25.2818,25.3365,107100.0
2012-04-19 10:00:00,32.44,32.44,32.22,32.23,108100.0,25.3287,25.3287,25.1569,25.1647,108100.0
2012-04-19 10:05:00,32.21,32.33,32.18,32.27,113600.0,25.1491,25.2428,25.1257,25.1959,113600.0
2012-04-19 10:10:00,32.27,32.29,32.23,32.24,107200.0,25.1959,25.2115,25.1647,25.1725,107200.0
2012-04-19 10:15:00,32.24,32.33,32.2,32.31,67100.0,25.1725,25.2428,25.1413,25.2272,67100.0
2012-04-19 10:20:00,32.32,32.36,32.29,32.31,71500.0,25.235,25.2662,25.2115,25.2272,71500.0
2012-04-19 10:25:00,32.3,32.32,32.29,32.31,65200.0,25.2193,25.235,25.2115,25.2272,65200.0
2012-04-19 10:30:00,32.31,32.43,32.3,32.4,188300.0,25.2272,25.3208,25.2193,25.2974,188300.0
2012-04-19 10:35:00,32.41,32.49,32.4,32.44,69400.0,25.3052,25.3677,25.2974,25.3287,69400.0
2012-04-19 10:40:00,32.44,32.48,32.39,32.4,101600.0,25.3287,25.3599,25.2896,25.2974,101600.0
2012-04-19 10:45:00,32.4,32.41,32.33,32.36,43100.0,25.2974,25.3052,25.2428,25.2662,43100.0
2012-04-19 10:50:00,32.36,32.37,32.3,32.32,26500.0,25.2662,25.274,25.2193,25.235,26500.0
2012-04-19 10:55:00,32.32,32.35,32.25,32.25,42400.0,25.235,25.2584,25.1803,25.1803,42400.0
2012-04-19 11:00:00,32.25,32.32,32.23,32.3,64300.0,25.1803,25.235,25.1647,25.2193,64300.0
2012-04-19 11:05:00,32.3,32.37,32.28,32.37,74000.0,25.2193,25.274,25.2037,25.274,74000.0
2012-04-19 11:10:00,32.36,32.37,32.26,32.26,41800.0,25.2662,25.274,25.1881,25.1881,41800.0
2012-04-19 11:15:00,32.26,32.36,32.26,32.33,49700.0,25.1881,25.2662,25.1881,25.2428,49700.0
2012-04-19 11:20:00,32.33,32.4,32.32,32.36,99900.0,25.2428,25.2974,25.235,25.2662,99900.0
2012-04-19 11:25:00,32.36,32.4,32.35,32.37,85500.0,25.2662,25.2974,25.2584,25.274,85500.0
2012-04-19 11:30:00,32.37,32.38,32.31,32.34,75300.0,25.274,25.2818,25.2272,25.2506,75300.0
2012-04-19 11:35:00,32.34,32.47,32.33,32.47,50700.0,25.2506,25.3521,25.2428,25.3521,50700.0
2012-04-19 11:40:00,32.47,32.5,32.45,32.48,61900.0,25.3521,25.3755,25.3365,25.3599,61900.0
2012-04-19 11:45:00,32.47,32.53,32.46,32.53,72500.0,25.3521,25.3989,25.3443,25.3989,72500.0
2012-04-19 11:50:00,32.52,32.55,32.51,32.54,85200.0,25.3911,25.4145,25.3833,25.4067,85200.0
2012-04-19 11:55:00,32.54,32.59,32.54,32.58,41800.0,25.4067,25.4458,25.4067,25.438,41800.0
2012-04-19 12:00:00,32.58,32.59,32.47,32.48,164200.0,25.438,25.4458,25.3521,25.3599,164200.0
2012-04-19 12:05:00,32.47,32.47,32.38,32.39,69700.0,25.3521,25.3521,25.2818,25.2896,69700.0
2012-04-19 12:10:00,32.39,32.41,32.38,32.4,44500.0,25.2896,25.3052,25.2818,25.2974,44500.0
2012-04-19 12:15:00,32.39,32.4,32.34,32.35,69300.0,25.2896,25.2974,25.2506,25.2584,69300.0
2012-04-19 12:20:00,32.36,32.44,32.36,32.42,66600.0,25.2662,25.3287,25.2662,25.313,66600.0
2012-04-19 12:25:00,32.42,32.43,32.41,32.42,34900.0,25.313,25.3208,25.3052,25.313,34900.0
2012-04-19 12:30:00,32.41,32.47,32.41,32.47,85600.0,25.3052,25.3521,25.3052,25.3521,85600.0
2012-04-19 12:35:00,32.47,32.51,32.45,32.51,61500.0,25.3521,25.3833,25.3365,25.3833,61500.0
2012-04-19 12:40:00,32.51,32.51,32.47,32.48,35900.0,25.3833,25.3833,25.3521,25.3599,35900.0
2012-04-19 12:45:00,32.48,32.52,32.48,32.5,46300.0,25.3599,25.3911,25.3599,25.3755,46300.0
2012-04-19 12:50:00,32.5,32.54,32.5,32.54,51500.0,25.3755,25.4067,25.3755,25.4067,51500.0
2012-04-19 12:55:00,32.54,32.56,32.53,32.55,30000.0,25.4067,25.4223,25.3989,25.4145,30000.0
2012-04-19 13:00:00,32.55,32.59,32.54,32.58,92600.0,25.4145,25.4458,25.4067,25.438,92600.0
2012-04-19 13:05:00,32.59,32.59,32.57,32.59,30200.0,25.4458,25.4458,25.4302,25.4458,30200.0
2012-04-19 13:10:00,32.58,32.59,32.51,32.55,116500.0,25.438,25.4458,25.3833,25.4145,116500.0
2012-04-19 13:15:00,32.54,32.58,32.53,32.57,62400.0,25.4067,25.438,25.3989,25.4302,62400.0
2012-04-19 13:20:00,32.58,32.58,32.49,32.54,78900.0,25.438,25.438,25.3677,25.4067,78900.0
2012-04-19 13:25:00,32.54,32.57,32.52,32.56,47600.0,25.4067,25.4302,25.3911,25.4223,47600.0
2012-04-19 13:30:00,32.57,32.58,32.54,32.58,64500.0,25.4302,25.438,25.4067,25.438,64500.0
2012-04-19 13:35:00,32.57,32.6,32.55,32.56,112500.0,25.4302,25.4536,25.4145,25.4223,112500.0
2012-04-19 13:40:00,32.56,32.58,32.51,32.52,38900.0,25.4223,25.438,25.3833,25.3911,38900.0
2012-04-19 13:45:00,32.51,32.6,32.51,32.6,72100.0,25.3833,25.4536,25.3833,25.4536,72100.0
2012-04-19 13:50:00,32.6,32.63,32.59,32.61,115500.0,25.4536,25.477,25.4458,25.4614,115500.0
2012-04-19 13:55:00,32.62,32.63,32.55,32.56,69900.0,25.4692,25.477,25.4145,25.4223,69900.0
2012-04-19 14:00:00,32.55,32.58,32.53,32.55,78100.0,25.4145,25.438,25.3989,25.4145,78100.0
2012-04-19 14:05:00,32.55,32.55,32.52,32.54,47000.0,25.4145,25.4145,25.3911,25.4067,47000.0
2012-04-19 14:10:00,32.53,32.55,32.51,32.53,111700.0,25.3989,25.4145,25.3833,25.3989,111700.0
2012-04-19 14:15:00,32.53,32.55,32.46,32.5,63300.0,25.3989,25.4145,25.3443,25.3755,63300.0
2012-04-19 14:20:00,32.5,32.52,32.49,32.5,71000.0,25.3755,25.3911,25.3677,25.3755,71000.0
2012-04-19 14:25:00,32.5,32.51,32.44,32.45,65800.0,25.3755,25.3833,25.3287,25.3365,65800.0
2012-04-19 14:30:00,32.46,32.46,32.34,32.34,85800.0,25.3443,25.3443,25.2506,25.2506,85800.0
2012-04-19 14:35:00,32.34,32.34,32.28,32.32,87900.0,25.2506,25.2506,25.2037,25.235,87900.0
2012-04-19 14:40:00,32.32,32.38,32.31,32.37,100300.0,25.235,25.2818,25.2272,25.274,100300.0
2012-04-19 14:45:00,32.37,32.4,32.35,32.38,75000.0,25.274,25.2974,25.2584,25.2818,75000.0
2012-04-19 14:50:00,32.38,32.4,32.35,32.39,69600.0,25.2818,25.2974,25.2584,25.2896,69600.0
2012-04-19 14:55:00,32.38,32.43,32.38,32.43,58800.0,25.2818,25.3208,25.2818,25.3208,58800.0
2012-04-19 15:00:00,32.43,32.48,32.42,32.46,62400.0,25.3208,25.3599,25.313,25.3443,62400.0
2012-04-19 15:05:00,32.46,32.5,32.45,32.5,65400.0,25.3443,25.3755,25.3365,25.3755,65400.0
2012-04-19 15:10:00,32.5,32.52,32.45,32.48,96000.0,25.3755,25.3911,25.3365,25.3599,96000.0
2012-04-19 15:15:00,32.49,32.51,32.46,32.5,90800.0,25.3677,25.3833,25.3443,25.3755,90800.0
2012-04-19 15:20:00,32.5,32.5,32.44,32.47,93200.0,25.3755,25.3755,25.3287,25.3521,93200.0
2012-04-19 15:25:00,32.48,32.6,32.47,32.59,119200.0,25.3599,25.4536,25.3521,25.4458,119200.0
2012-04-19 15:30:00,32.59,32.61,32.57,32.58,97900.0,25.4458,25.4614,25.4302,25.438,97900.0
2012-04-19 15:35:00,32.57,32.62,32.56,32.61,126300.0,25.4302,25.4692,25.4223,25.4614,126300.0
2012-04-19 15:40:00,32.61,32.64,32.59,32.62,141100.0,25.4614,25.4848,25.4458,25.4692,141100.0
2012-04-19 15:45:00,32.61,32.66,32.59,32.63,206600.0,25.4614,25.5004,25.4458,25.477,206600.0
2012-04-19 15:50:00,32.64,32.64,32.56,32.6,210100.0,25.4848,25.4848,25.4223,25.4536,210100.0
2012-04-19 15:55:00,32.6,32.65,32.59,32.61,220500.0,25.4536,25.4926,25.4458,25.4614,220500.0
2012-04-20 09:30:00,32.58,32.65,32.49,32.59,491200.0,25.438,25.4926,25.3677,25.4458,491200.0
2012-04-20 09:35:00,32.59,32.65,32.42,32.46,176100.0,25.4458,25.4926,25.313,25.3443,176100.0
2012-04-20 09:40:00,32.45,32.52,32.38,32.39,72600.0,25.3365,25.3911,25.2818,25.2896,72600.0
2012-04-20 09:45:00,32.39,32.51,32.37,32.45,76400.0,25.2896,25.3833,25.274,25.3365,76400.0
2012-04-20 09:50:00,32.45,32.51,32.39,32.45,84100.0,25.3365,25.3833,25.2896,25.3365,84100.0
2012-04-20 09:55:00,32.44,32.46,32.37,32.46,62000.0,25.3287,25.3443,25.274,25.3443,62000.0
2012-04-20 10:00:00,32.48,32.49,32.32,32.33,92100.0,25.3599,25.3677,25.235,25.2428,92100.0
2012-04-20 10:05:00,32.32,32.34,32.26,32.29,145600.0,25.235,25.2506,25.1881,25.2115,145600.0
2012-04-20 10:10:00,32.29,32.35,32.24,32.33,92600.0,25.2115,25.2584,25.1725,25.2428,92600.0
2012-04-20 10:15:00,32.34,32.4,32.34,32.37,55200.0,25.2506,25.2974,25.2506,25.274,55200.0
2012-04-20 10:20:00,32.37,32.38,32.34,32.35,27500.0,25.274,25.2818,25.2506,25.2584,27500.0
2012-04-20 10:25:00,32.35,32.36,32.29,32.29,36400.0,25.2584,25.2662,25.2115,25.2115,36400.0
2012-04-20 10:30:00,32.3,32.32,32.26,32.27,55700.0,25.2193,25.235,25.1881,25.1959,55700.0
2012-04-20 10:35:00,32.28,32.3,32.22,32.24,108800.0,25.2037,25.2193,25.1569,25.1725,108800.0
2012-04-20 10:40:00,32.25,32.26,32.17,32.18,77200.0,25.1803,25.1881,25.1178,25.1257,77200.0
2012-04-20 10:45:00,32.19,32.19,32.08,32.08,67500.0,25.1335,25.1335,25.0476,25.0476,67500.0
2012-04-20 10:50:00,32.09,32.11,31.94,32.03,203800.0,25.0554,25.071,24.9383,25.0085,203800.0
2012-04-20 10:55:00,32.04,32.14,31.99,32.12,127600.0,25.0163,25.0944,24.9773,25.0788,127600.0
2012-04-20 11:00:00,32.11,32.12,31.98,32.0,63700.0,25.071,25.0788,24.9695,24.9851,63700.0
2012-04-20 11:05:00,32.0,32.01,31.99,31.99,84500.0,24.9851,24.9929,24.9773,24.9773,84500.0
2012-04-20 11:10:00,32.0,32.01,31.98,32.0,57600.0,24.9851,24.9929,24.9695,24.9851,57600.0
2012-04-20 11:15:00,32.0,32.03,31.99,32.03,94500.0,24.9851,25.0085,24.9773,25.0085,94500.0
2012-04-20 11:20:00,32.03,32.08,32.02,32.03,41000.0,25.0085,25.0476,25.0007,25.0085,41000.0
2012-04-20 11:25:00,32.02,32.03,31.98,32.0,58800.0,25.0007,25.0085,24.9695,24.9851,58800.0
2012-04-20 11:30:00,32.0,32.0,31.92,31.94,75600.0,24.9851,24.9851,24.9226,24.9383,75600.0
2012-04-20 11:35:00,31.93,31.94,31.86,31.9,73000.0,24.9305,24.9383,24.8758,24.907,73000.0
2012-04-20 11:40:00,31.9,31.94,31.88,31.92,86500.0,24.907,24.9383,24.8914,24.9226,86500.0
2012-04-20 11:45:00,31.91,31.92,31.89,31.89,51600.0,24.9148,24.9226,24.8992,24.8992,51600.0
2012-04-20 11:50:00,31.9,31.91,31.88,31.9,59800.0,24.907,24.9148,24.8914,24.907,59800.0
2012-04-20 11:55:00,31.89,31.89,31.83,31.88,70100.0,24.8992,24.8992,24.8524,24.8914,70100.0
2012-04-20 12:00:00,31.88,31.93,31.88,31.92,32700.0,24.8914,24.9305,24.8914,24.9226,32700.0
2012-04-20 12:05:00,31.93,31.93,31.9,31.91,52600.0,24.9305,24.9305,24.907,24.9148,52600.0
2012-04-20 12:10:00,31.92,31.95,31.91,31.95,47700.0,24.9226,24.9461,24.9148,24.9461,47700.0
2012-04-20 12:15:00,31.95,31.98,31.94,31.96,45000.0,24.9461,24.9695,24.9383,24.9539,45000.0
2012-04-20 12:20:00,31.97,31.98,31.94,31.94,39300.0,24.9617,24.9695,24.9383,24.9383,39300.0
2012-04-20 12:25:00,31.95,31.95,31.94,31.95,8300.0,24.9461,24.9461,24.9383,24.9461,8300.0
2012-04-20 12:30:00,31.95,31.96,31.95,31.96,11100.0,24.9461,24.9539,24.9461,24.9539,11100.0
2012-04-20 12:35:00,31.96,31.96,31.95,31.96,11300.0,24.9539,24.9539,24.9461,24.9539,11300.0
2012-04-20 12:40:00,31.95,31.96,31.89,31.9,37500.0,24.9461,24.9539,24.8992,24.907,37500.0
2012-04-20 12:45:00,31.9,31.92,31.89,31.92,23900.0,24.907,24.9226,24.8992,24.9226,23900.0
2012-04-20 12:50:00,31.92,31.92,31.89,31.89,38400.0,24.9226,24.9226,24.8992,24.8992,38400.0
2012-04-20 12:55:00,31.9,31.92,31.88,31.9,31900.0,24.907,24.9226,24.8914,24.907,31900.0
2012-04-20 13:00:00,31.9,31.9,31.88,31.89,25100.0,24.907,24.907,24.8914,24.8992,25100.0
2012-04-20 13:05:00,31.89,31.9,31.88,31.9,44000.0,24.8992,24.907,24.8914,24.907,44000.0
2012-04-20 13:10:00,31.9,31.91,31.89,31.9,15500.0,24.907,24.9148,24.8992,24.907,15500.0
2012-04-20 13:15:00,31.9,31.91,31.85,31.86,63800.0,24.907,24.9148,24.868,24.8758,63800.0
2012-04-20 13:20:00,31.86,31.87,31.78,31.78,102200.0,24.8758,24.8836,24.8133,24.8133,102200.0
2012-04-20 13:25:00,31.78,31.8,31.76,31.78,124200.0,24.8133,24.829,24.7977,24.8133,124200.0
2012-04-20 13:30:00,31.78,31.83,31.77,31.82,60000.0,24.8133,24.8524,24.8055,24.8446,60000.0
2012-04-20 13:35:00,31.81,31.85,31.81,31.83,53600.0,24.8368,24.868,24.8368,24.8524,53600.0
2012-04-20 13:40:00,31.83,31.83,31.79,31.79,37300.0,24.8524,24.8524,24.8211,24.8211,37300.0
2012-04-20 13:45:00,31.79,31.8,31.7,31.7,101500.0,24.8211,24.829,24.7509,24.7509,101500.0
2012-04-20 13:50:00,31.7,31.71,31.68,31.7,107600.0,24.7509,24.7587,24.7353,24.7509,107600.0
2012-04-20 13:55:00,31.7,31.74,31.69,31.69,75300.0,24.7509,24.7821,24.7431,24.7431,75300.0
2012-04-20 14:00:00,31.7,31.7,31.68,31.7,60000.0,24.7509,24.7509,24.7353,24.7509,60000.0
2012-04-20 14:05:00,31.7,31.7,31.67,31.67,102500.0,24.7509,24.7509,24.7274,24.7274,102500.0
2012-04-20 14:10:00,31.67,31.7,31.65,31.67,113400.0,24.7274,24.7509,24.7118,24.7274,113400.0
2012-04-20 14:15:00,31.68,31.73,31.67,31.69,92700.0,24.7353,24.7743,24.7274,24.7431,92700.0
2012-04-20 14:20:00,31.7,31.71,31.69,31.69,52100.0,24.7509,24.7587,24.7431,24.7431,52100.0
2012-04-20 14:25:00,31.7,31.74,31.69,31.73,58200.0,24.7509,24.7821,24.7431,24.7743,58200.0
2012-04-20 14:30:00,31.72,31.76,31.68,31.74,89400.0,24.7665,24.7977,24.7353,24.7821,89400.0
2012-04-20 14:35:00,31.74,31.84,31.73,31.84,82400.0,24.7821,24.8602,24.7743,24.8602,82400.0
2012-04-20 14:40:00,31.83,31.9,31.83,31.89,54800.0,24.8524,24.907,24.8524,24.8992,54800.0
2012-04-20 14:45:00,31.89,31.89,31.82,31.82,77000.0,24.8992,24.8992,24.8446,24.8446,77000.0
2012-04-20 14:50:00,31.82,31.82,31.72,31.72,102700.0,24.8446,24.8446,24.7665,24.7665,102700.0
2012-04-20 14:55:00,31.73,31.73,31.66,31.67,72100.0,24.7743,24.7743,24.7196,24.7274,72100.0
2012-04-20 15:00:00,31.67,31.68,31.63,31.64,57900.0,24.7274,24.7353,24.6962,24.704,57900.0
2012-04-20 15:05:00,31.64,31.66,31.6,31.6,127300.0,24.704,24.7196,24.6728,24.6728,127300.0
2012-04-20 15:10:00,31.6,31.62,31.59,31.6,70000.0,24.6728,24.6884,24.665,24.6728,70000.0
2012-04-20 15:15:00,31.61,31.62,31.58,31.6,114200.0,24.6806,24.6884,24.6572,24.6728,114200.0
2012-04-20 15:20:00,31.6,31.65,31.59,31.62,110100.0,24.6728,24.7118,24.665,24.6884,110100.0
2012-04-20 15:25:00,31.63,31.69,31.62,31.69,53100.0,24.6962,24.7431,24.6884,24.7431,53100.0
2012-04-20 15:30:00,31.69,31.74,31.67,31.68,155800.0,24.7431,24.7821,24.7274,24.7353,155800.0
2012-04-20 15:35:00,31.68,31.72,31.67,31.72,106000.0,24.7353,24.7665,24.7274,24.7665,106000.0
2012-04-20 15:40:00,31.72,31.76,31.69,31.74,173100.0,24.7665,24.7977,24.7431,24.7821,173100.0
2012-04-20 15:45:00,31.73,31.74,31.7,31.71,186400.0,24.7743,24.7821,24.7509,24.7587,186400.0
2012-04-20 15:50:00,31.71,31.72,31.69,31.71,231300.0,24.7587,24.7665,24.7431,24.7587,231300.0
2012-04-20 15:55:00,31.72,31.72,31.68,31.69,283000.0,24.7665,24.7665,24.7353,24.7431,283000.0
2012-04-23 09:30:00,31.32,31.38,31.26,31.32,106700.0,24.4542,24.501,24.4073,24.4542,106700.0
2012-04-23 09:35:00,31.31,31.37,31.26,31.36,57000.0,24.4464,24.4932,24.4073,24.4854,57000.0
2012-04-23 09:40:00,31.37,31.41,31.35,31.37,41400.0,24.4932,24.5244,24.4776,24.4932,41400.0
2012-04-23 09:45:00,31.38,31.38,31.28,31.3,85200.0,24.501,24.501,24.4229,24.4386,85200.0
2012-04-23 09:50:00,31.29,31.3,31.24,31.27,60000.0,24.4308,24.4386,24.3917,24.4151,60000.0
2012-04-23 09:55:00,31.26,31.31,31.24,31.31,23000.0,24.4073,24.4464,24.3917,24.4464,23000.0
2012-04-23 10:00:00,31.3,31.32,31.23,31.3,51700.0,24.4386,24.4542,24.3839,24.4386,51700.0
2012-04-23 10:05:00,31.3,31.3,31.15,31.15,81800.0,24.4386,24.4386,24.3214,24.3214,81800.0
2012-04-23 10:10:00,31.15,31.17,31.11,31.15,65600.0,24.3214,24.3371,24.2902,24.3214,65600.0
2012-04-23 10:15:00,31.16,31.17,31.1,31.1,52300.0,24.3292,24.3371,24.2824,24.2824,52300.0
2012-04-23 10:20:00,31.1,31.15,31.05,31.13,85900.0,24.2824,24.3214,24.2434,24.3058,85900.0
2012-04-23 10:25:00,31.14,31.14,31.04,31.07,59000.0,24.3136,24.3136,24.2356,24.259,59000.0
2012-04-23 10:30:00,31.06,31.12,31.04,31.08,62200.0,24.2512,24.298,24.2356,24.2668,62200.0
2012-04-23 10:35:00,31.08,31.15,31.07,31.15,49400.0,24.2668,24.3214,24.259,24.3214,49400.0
2012-04-23 10:40:00,31.13,31.14,31.06,31.06,53100.0,24.3058,24.3136,24.2512,24.2512,53100.0
2012-04-23 10:45:00,31.06,31.11,31.03,31.07,47600.0,24.2512,24.2902,24.2277,24.259,47600.0
2012-04-23 10:50:00,31.08,31.12,31.02,31.1,88100.0,24.2668,24.298,24.2199,24.2824,88100.0
2012-04-23 10:55:00,31.09,31.12,31.04,31.06,72800.0,24.2746,24.298,24.2356,24.2512,72800.0
2012-04-23 11:00:00,31.07,31.14,31.07,31.12,162000.0,24.259,24.3136,24.259,24.298,162000.0
2012-04-23 11:05:00,31.12,31.14,31.11,31.13,74600.0,24.298,24.3136,24.2902,24.3058,74600.0
2012-04-23 11:10:00,31.14,31.17,31.13,31.15,40000.0,24.3136,24.3371,24.3058,24.3214,40000.0
2012-04-23 11:15:00,31.15,31.2,31.14,31.2,47900.0,24.3214,24.3605,24.3136,24.3605,47900.0
2012-04-23 11:20:00,31.19,31.22,31.17,31.22,66900.0,24.3527,24.3761,24.3371,24.3761,66900.0
2012-04-23 11:25:00,31.22,31.31,31.21,31.27,76600.0,24.3761,24.4464,24.3683,24.4151,76600.0
2012-04-23 11:30:00,31.26,31.3,31.25,31.29,28600.0,24.4073,24.4386,24.3995,24.4308,28600.0
2012-04-23 11:35:00,31.28,31.3,31.21,31.23,86600.0,24.4229,24.4386,24.3683,24.3839,86600.0
2012-04-23 11:40:00,31.24,31.24,31.2,31.2,21600.0,24.3917,24.3917,24.3605,24.3605,21600.0
2012-04-23 11:45:00,31.21,31.23,31.19,31.22,35200.0,24.3683,24.3839,24.3527,24.3761,35200.0
2012-04-23 11:50:00,31.22,31.23,31.2,31.22,47200.0,24.3761,24.3839,24.3605,24.3761,47200.0
2012-04-23 11:55:00,31.22,31.23,31.19,31.22,29100.0,24.3761,24.3839,24.3527,24.3761,29100.0
2012-04-23 12:00:00,31.22,31.24,31.21,31.24,34500.0,24.3761,24.3917,24.3683,24.3917,34500.0
2012-04-23 12:05:00,31.24,31.27,31.23,31.25,28000.0,24.3917,24.4151,24.3839,24.3995,28000.0
2012-04-23 12:10:00,31.24,31.25,31.19,31.21,40300.0,24.3917,24.3995,24.3527,24.3683,40300.0
2012-04-23 12:15:00,31.2,31.24,31.2,31.23,26200.0,24.3605,24.3917,24.3605,24.3839,26200.0
2012-04-23 12:20:00,31.23,31.3,31.21,31.3,39700.0,24.3839,24.4386,24.3683,24.4386,39700.0
2012-04-23 12:25:00,31.29,31.31,31.27,31.3,130200.0,24.4308,24.4464,24.4151,24.4386,130200.0
2012-04-23 12:30:00,31.3,31.34,31.29,31.3,71400.0,24.4386,24.4698,24.4308,24.4386,71400.0
2012-04-23 12:35:00,31.31,31.31,31.27,31.3,31800.0,24.4464,24.4464,24.4151,24.4386,31800.0
2012-04-23 12:40:00,31.31,31.33,31.29,31.31,34900.0,24.4464,24.462,24.4308,24.4464,34900.0
2012-04-23 12:45:00,31.3,31.3,31.22,31.25,43600.0,24.4386,24.4386,24.3761,24.3995,43600.0
2012-04-23 12:50:00,31.25,31.32,31.25,31.31,31700.0,24.3995,24.4542,24.3995,24.4464,31700.0
2012-04-23 12:55:00,31.31,31.32,31.29,31.32,18800.0,24.4464,24.4542,24.4308,24.4542,18800.0
2012-04-23 13:00:00,31.32,31.32,31.27,31.29,24400.0,24.4542,24.4542,24.4151,24.4308,24400.0
2012-04-23 13:05:00,31.3,31.3,31.28,31.29,21500.0,24.4386,24.4386,24.4229,24.4308,21500.0
2012-04-23 13:10:00,31.3,31.32,31.29,31.32,14700.0,24.4386,24.4542,24.4308,24.4542,14700.0
2012-04-23 13:15:00,31.31,31.34,31.3,31.32,17000.0,24.4464,24.4698,24.4386,24.4542,17000.0
2012-04-23 13:20:00,31.31,31.36,31.3,31.36,41100.0,24.4464,24.4854,24.4386,24.4854,41100.0
2012-04-23 13:25:00,31.36,31.37,31.33,31.35,19600.0,24.4854,24.4932,24.462,24.4776,19600.0
2012-04-23 13:30:00,31.34,31.35,31.31,31.32,32700.0,24.4698,24.4776,24.4464,24.4542,32700.0
2012-04-23 13:35:00,31.31,31.34,31.31,31.33,19400.0,24.4464,24.4698,24.4464,24.462,19400.0
2012-04-23 13:40:00,31.33,31.35,31.31,31.31,70000.0,24.462,24.4776,24.4464,24.4464,70000.0
2012-04-23 13:45:00,31.31,31.32,31.28,31.29,24700.0,24.4464,24.4542,24.4229,24.4308,24700.0
2012-04-23 13:50:00,31.29,31.32,31.27,31.29,31900.0,24.4308,24.4542,24.4151,24.4308,31900.0
2012-04-23 13:55:00,31.29,31.34,31.29,31.34,22100.0,24.4308,24.4698,24.4308,24.4698,22100.0
2012-04-23 14:00:00,31.33,31.34,31.27,31.29,57200.0,24.462,24.4698,24.4151,24.4308,57200.0
2012-04-23 14:05:00,31.29,31.33,31.27,31.32,63600.0,24.4308,24.462,24.4151,24.4542,63600.0
2012-04-23 14:10:00,31.31,31.38,31.3,31.36,67100.0,24.4464,24.501,24.4386,24.4854,67100.0
2012-04-23 14:15:00,31.36,31.41,31.33,31.38,54300.0,24.4854,24.5244,24.462,24.501,54300.0
2012-04-23 14:20:00,31.37,31.46,31.37,31.45,166300.0,24.4932,24.5635,24.4932,24.5557,166300.0
2012-04-23 14:25:00,31.45,31.47,31.44,31.46,26900.0,24.5557,24.5713,24.5479,24.5635,26900.0
2012-04-23 14:30:00,31.46,31.55,31.46,31.52,134400.0,24.5635,24.6338,24.5635,24.6103,134400.0
2012-04-23 14:35:00,31.51,31.52,31.5,31.5,41000.0,24.6025,24.6103,24.5947,24.5947,41000.0
2012-04-23 14:40:00,31.5,31.51,31.49,31.5,54400.0,24.5947,24.6025,24.5869,24.5947,54400.0
2012-04-23 14:45:00,31.5,31.51,31.49,31.51,68300.0,24.5947,24.6025,24.5869,24.6025,68300.0
2012-04-23 14:50:00,31.51,31.52,31.49,31.5,54800.0,24.6025,24.6103,24.5869,24.5947,54800.0
2012-04-23 14:55:00,31.5,31.51,31.48,31.49,80300.0,24.5947,24.6025,24.5791,24.5869,80300.0
2012-04-23 15:00:00,31.49,31.51,31.48,31.5,118800.0,24.5869,24.6025,24.5791,24.5947,118800.0
2012-04-23 15:05:00,31.5,31.51,31.48,31.48,132100.0,24.5947,24.6025,24.5791,24.5791,132100.0
2012-04-23 15:10:00,31.48,31.5,31.42,31.44,73200.0,24.5791,24.5947,24.5323,24.5479,73200.0
2012-04-23 15:15:00,31.44,31.46,31.43,31.43,45400.0,24.5479,24.5635,24.5401,24.5401,45400.0
2012-04-23 15:20:00,31.43,31.46,31.4,31.42,69200.0,24.5401,24.5635,24.5166,24.5323,69200.0
2012-04-23 15:25:00,31.41,31.45,31.41,31.45,33100.0,24.5244,24.5557,24.5244,24.5557,33100.0
2012-04-23 15:30:00,31.45,31.48,31.43,31.44,67000.0,24.5557,24.5791,24.5401,24.5479,67000.0
2012-04-23 15:35:00,31.45,31.49,31.45,31.48,57800.0,24.5557,24.5869,24.5557,24.5791,57800.0
2012-04-23 15:40:00,31.48,31.49,31.45,31.46,69000.0,24.5791,24.5869,24.5557,24.5635,69000.0
2012-04-23 15:45:00,31.46,31.5,31.44,31.44,124300.0,24.5635,24.5947,24.5479,24.5479,124300.0
2012-04-23 15:50:00,31.44,31.5,31.44,31.47,102700.0,24.5479,24.5947,24.5479,24.5713,102700.0
2012-04-23 15:55:00,31.47,31.51,31.47,31.47,169900.0,24.5713,24.6025,24.5713,24.5713,169900.0
2012-04-24 09:30:00,31.55,31.57,31.51,31.55,82600.0,24.6338,24.6494,24.6025,24.6338,82600.0
2012-04-24 09:35:00,31.56,31.56,31.44,31.54,69600.0,24.6416,24.6416,24.5479,24.6259,69600.0
2012-04-24 09:40:00,31.55,31.56,31.47,31.48,80200.0,24.6338,24.6416,24.5713,24.5791,80200.0
2012-04-24 09:45:00,31.49,31.58,31.47,31.56,37900.0,24.5869,24.6572,24.5713,24.6416,37900.0
2012-04-24 09:50:00,31.56,31.57,31.53,31.54,35200.0,24.6416,24.6494,24.6181,24.6259,35200.0
2012-04-24 09:55:00,31.54,31.55,31.49,31.52,43900.0,24.6259,24.6338,24.5869,24.6103,43900.0
2012-04-24 10:00:00,31.54,31.68,31.52,31.68,62600.0,24.6259,24.7353,24.6103,24.7353,62600.0
2012-04-24 10:05:00,31.68,31.75,31.66,31.68,72900.0,24.7353,24.7899,24.7196,24.7353,72900.0
2012-04-24 10:10:00,31.69,31.7,31.67,31.67,21100.0,24.7431,24.7509,24.7274,24.7274,21100.0
2012-04-24 10:15:00,31.67,31.69,31.63,31.63,39900.0,24.7274,24.7431,24.6962,24.6962,39900.0
2012-04-24 10:20:00,31.62,31.63,31.58,31.6,116200.0,24.6884,24.6962,24.6572,24.6728,116200.0
2012-04-24 10:25:00,31.61,31.66,31.6,31.64,45000.0,24.6806,24.7196,24.6728,24.704,45000.0
2012-04-24 10:30:00,31.63,31.71,31.63,31.66,63100.0,24.6962,24.7587,24.6962,24.7196,63100.0
2012-04-24 10:35:00,31.66,31.69,31.63,31.65,57300.0,24.7196,24.7431,24.6962,24.7118,57300.0
2012-04-24 10:40:00,31.65,31.69,31.62,31.67,27800.0,24.7118,24.7431,24.6884,24.7274,27800.0
2012-04-24 10:45:00,31.67,31.71,31.65,31.69,31200.0,24.7274,24.7587,24.7118,24.7431,31200.0
2012-04-24 10:50:00,31.68,31.69,31.65,31.68,20900.0,24.7353,24.7431,24.7118,24.7353,20900.0
2012-04-24 10:55:00,31.68,31.72,31.68,31.7,163900.0,24.7353,24.7665,24.7353,24.7509,163900.0
2012-04-24 11:00:00,31.7,31.73,31.69,31.7,96600.0,24.7509,24.7743,24.7431,24.7509,96600.0
2012-04-24 11:05:00,31.69,31.71,31.65,31.68,73800.0,24.7431,24.7587,24.7118,24.7353,73800.0
2012-04-24 11:10:00,31.68,31.74,31.68,31.74,52200.0,24.7353,24.7821,24.7353,24.7821,52200.0
2012-04-24 11:15:00,31.75,31.75,31.7,31.7,40500.0,24.7899,24.7899,24.7509,24.7509,40500.0
2012-04-24 11:20:00,31.7,31.72,31.68,31.71,91600.0,24.7509,24.7665,24.7353,24.7587,91600.0
2012-04-24 11:25:00,31.72,31.78,31.72,31.75,39100.0,24.7665,24.8133,24.7665,24.7899,39100.0
2012-04-24 11:30:00,31.75,31.79,31.75,31.79,50100.0,24.7899,24.8211,24.7899,24.8211,50100.0
2012-04-24 11:35:00,31.78,31.82,31.77,31.81,33800.0,24.8133,24.8446,24.8055,24.8368,33800.0
2012-04-24 11:40:00,31.81,31.83,31.79,31.81,28800.0,24.8368,24.8524,24.8211,24.8368,28800.0
2012-04-24 11:45:00,31.81,31.89,31.81,31.88,30500.0,24.8368,24.8992,24.8368,24.8914,30500.0
2012-04-24 11:50:00,31.87,31.92,31.87,31.89,30000.0,24.8836,24.9226,24.8836,24.8992,30000.0
2012-04-24 11:55:00,31.89,31.9,31.84,31.85,31700.0,24.8992,24.907,24.8602,24.868,31700.0
2012-04-24 12:00:00,31.86,31.87,31.81,31.87,23000.0,24.8758,24.8836,24.8368,24.8836,23000.0
2012-04-24 12:05:00,31.87,31.89,31.86,31.87,16500.0,24.8836,24.8992,24.8758,24.8836,16500.0
2012-04-24 12:10:00,31.87,31.88,31.86,31.86,6400.0,24.8836,24.8914,24.8758,24.8758,6400.0
2012-04-24 12:15:00,31.87,31.87,31.84,31.85,16500.0,24.8836,24.8836,24.8602,24.868,16500.0
2012-04-24 12:20:00,31.85,31.86,31.83,31.85,16900.0,24.868,24.8758,24.8524,24.868,16900.0
2012-04-24 12:25:00,31.84,31.88,31.83,31.88,14600.0,24.8602,24.8914,24.8524,24.8914,14600.0
2012-04-24 12:30:00,31.87,31.87,31.83,31.84,21500.0,24.8836,24.8836,24.8524,24.8602,21500.0
2012-04-24 12:35:00,31.84,31.84,31.8,31.81,23900.0,24.8602,24.8602,24.829,24.8368,23900.0
2012-04-24 12:40:00,31.8,31.81,31.76,31.77,16700.0,24.829,24.8368,24.7977,24.8055,16700.0
2012-04-24 12:45:00,31.76,31.77,31.74,31.74,19500.0,24.7977,24.8055,24.7821,24.7821,19500.0
2012-04-24 12:50:00,31.74,31.74,31.7,31.71,21900.0,24.7821,24.7821,24.7509,24.7587,21900.0
2012-04-24 12:55:00,31.71,31.71,31.68,31.69,22200.0,24.7587,24.7587,24.7353,24.7431,22200.0
2012-04-24 13:00:00,31.69,31.71,31.68,31.68,14800.0,24.7431,24.7587,24.7353,24.7353,14800.0
2012-04-24 13:05:00,31.68,31.69,31.68,31.68,3800.0,24.7353,24.7431,24.7353,24.7353,3800.0
2012-04-24 13:10:00,31.68,31.69,31.66,31.66,23500.0,24.7353,24.7431,24.7196,24.7196,23500.0
2012-04-24 13:15:00,31.66,31.67,31.64,31.67,16100.0,24.7196,24.7274,24.704,24.7274,16100.0
2012-04-24 13:20:00,31.68,31.7,31.67,31.69,10900.0,24.7353,24.7509,24.7274,24.7431,10900.0
2012-04-24 13:25:00,31.69,31.7,31.68,31.69,19500.0,24.7431,24.7509,24.7353,24.7431,19500.0
2012-04-24 13:30:00,31.69,31.74,31.69,31.73,64900.0,24.7431,24.7821,24.7431,24.7743,64900.0
2012-04-24 13:35:00,31.73,31.74,31.7,31.74,32800.0,24.7743,24.7821,24.7509,24.7821,32800.0
2012-04-24 13:40:00,31.74,31.76,31.73,31.75,33900.0,24.7821,24.7977,24.7743,24.7899,33900.0
2012-04-24 13:45:00,31.75,31.75,31.74,31.75,21100.0,24.7899,24.7899,24.7821,24.7899,21100.0
2012-04-24 13:50:00,31.74,31.76,31.74,31.74,47300.0,24.7821,24.7977,24.7821,24.7821,47300.0
2012-04-24 13:55:00,31.74,31.75,31.71,31.71,48800.0,24.7821,24.7899,24.7587,24.7587,48800.0
2012-04-24 14:00:00,31.71,31.74,31.71,31.74,23500.0,24.7587,24.7821,24.7587,24.7821,23500.0
2012-04-24 14:05:00,31.74,31.77,31.74,31.76,14700.0,24.7821,24.8055,24.7821,24.7977,14700.0
2012-04-24 14:10:00,31.77,31.77,31.75,31.77,29200.0,24.8055,24.8055,24.7899,24.8055,29200.0
2012-04-24 14:15:00,31.77,31.77,31.76,31.77,20500.0,24.8055,24.8055,24.7977,24.8055,20500.0
2012-04-24 14:20:00,31.77,31.77,31.76,31.76,13300.0,24.8055,24.8055,24.7977,24.7977,13300.0
2012-04-24 14:25:00,31.76,31.77,31.7,31.73,56400.0,24.7977,24.8055,24.7509,24.7743,56400.0
2012-04-24 14:30:00,31.73,31.79,31.73,31.79,30500.0,24.7743,24.8211,24.7743,24.8211,30500.0
2012-04-24 14:35:00,31.79,31.86,31.78,31.85,45700.0,24.8211,24.8758,24.8133,24.868,45700.0
2012-04-24 14:40:00,31.85,31.86,31.83,31.85,26200.0,24.868,24.8758,24.8524,24.868,26200.0
2012-04-24 14:45:00,31.84,31.85,31.83,31.84,28000.0,24.8602,24.868,24.8524,24.8602,28000.0
2012-04-24 14:50:00,31.84,31.88,31.84,31.87,49300.0,24.8602,24.8914,24.8602,24.8836,49300.0
2012-04-24 14:55:00,31.86,31.89,31.85,31.89,46800.0,24.8758,24.8992,24.868,24.8992,46800.0
2012-04-24 15:00:00,31.88,31.9,31.88,31.89,69500.0,24.8914,24.907,24.8914,24.8992,69500.0
2012-04-24 15:05:00,31.89,31.92,31.86,31.92,58000.0,24.8992,24.9226,24.8758,24.9226,58000.0
2012-04-24 15:10:00,31.91,31.92,31.87,31.89,33500.0,24.9148,24.9226,24.8836,24.8992,33500.0
2012-04-24 15:15:00,31.88,31.9,31.85,31.86,81800.0,24.8914,24.907,24.868,24.8758,81800.0
2012-04-24 15:20:00,31.86,31.93,31.86,31.89,69400.0,24.8758,24.9305,24.8758,24.8992,69400.0
2012-04-24 15:25:00,31.89,31.9,31.84,31.88,68100.0,24.8992,24.907,24.8602,24.8914,68100.0
2012-04-24 15:30:00,31.87,31.94,31.87,31.93,57000.0,24.8836,24.9383,24.8836,24.9305,57000.0
2012-04-24 15:35:00,31.93,31.98,31.91,31.97,171800.0,24.9305,24.9695,24.9148,24.9617,171800.0
2012-04-24 15:40:00,31.96,31.98,31.91,31.92,126500.0,24.9539,24.9695,24.9148,24.9226,126500.0
2012-04-24 15:45:00,31.91,31.94,31.9,31.92,163900.0,24.9148,24.9383,24.907,24.9226,163900.0
2012-04-24 15:50:00,31.92,31.94,31.92,31.93,113100.0,24.9226,24.9383,24.9226,24.9305,113100.0
2012-04-24 15:55:00,31.93,31.98,31.93,31.97,395200.0,24.9305,24.9695,24.9305,24.9617,395200.0
2012-04-25 09:30:00,32.23,32.33,32.22,32.31,138700.0,25.1647,25.2428,25.1569,25.2272,138700.0
2012-04-25 09:35:00,32.3,32.3,32.26,32.26,57200.0,25.2193,25.2193,25.1881,25.1881,57200.0
2012-04-25 09:40:00,32.27,32.29,32.23,32.25,37100.0,25.1959,25.2115,25.1647,25.1803,37100.0
2012-04-25 09:45:00,32.25,32.28,32.24,32.27,40900.0,25.1803,25.2037,25.1725,25.1959,40900.0
2012-04-25 09:50:00,32.28,32.36,32.27,32.31,44900.0,25.2037,25.2662,25.1959,25.2272,44900.0
2012-04-25 09:55:00,32.31,32.31,32.24,32.28,23700.0,25.2272,25.2272,25.1725,25.2037,23700.0
2012-04-25 10:00:00,32.29,32.29,32.16,32.16,28400.0,25.2115,25.2115,25.11,25.11,28400.0
2012-04-25 10:05:00,32.17,32.17,32.12,32.12,40100.0,25.1178,25.1178,25.0788,25.0788,40100.0
2012-04-25 10:10:00,32.11,32.13,32.07,32.1,59200.0,25.071,25.0866,25.0398,25.0632,59200.0
2012-04-25 10:15:00,32.1,32.14,32.08,32.09,36900.0,25.0632,25.0944,25.0476,25.0554,36900.0
2012-04-25 10:20:00,32.09,32.11,32.05,32.09,60500.0,25.0554,25.071,25.0241,25.0554,60500.0
2012-04-25 10:25:00,32.08,32.15,32.05,32.05,60400.0,25.0476,25.1022,25.0241,25.0241,60400.0
2012-04-25 10:30:00,32.04,32.07,32.02,32.02,27800.0,25.0163,25.0398,25.0007,25.0007,27800.0
2012-04-25 10:35:00,32.03,32.04,32.0,32.01,24600.0,25.0085,25.0163,24.9851,24.9929,24600.0
2012-04-25 10:40:00,32.01,32.03,31.99,31.99,56800.0,24.9929,25.0085,24.9773,24.9773,56800.0
2012-04-25 10:45:00,31.99,32.04,31.99,32.0,54700.0,24.9773,25.0163,24.9773,24.9851,54700.0
2012-04-25 10:50:00,32.01,32.02,31.98,32.0,27300.0,24.9929,25.0007,24.9695,24.9851,27300.0
2012-04-25 10:55:00,32.0,32.01,31.98,31.99,19300.0,24.9851,24.9929,24.9695,24.9773,19300.0
2012-04-25 11:00:00,31.98,32.01,31.96,32.0,42700.0,24.9695,24.9929,24.9539,24.9851,42700.0
2012-04-25 11:05:00,32.0,32.0,31.96,31.99,58900.0,24.9851,24.9851,24.9539,24.9773,58900.0
2012-04-25 11:10:00,31.99,32.0,31.96,31.97,51900.0,24.9773,24.9851,24.9539,24.9617,51900.0
2012-04-25 11:15:00,31.98,32.0,31.96,31.99,37000.0,24.9695,24.9851,24.9539,24.9773,37000.0
2012-04-25 11:20:00,31.99,32.01,31.99,31.99,55500.0,24.9773,24.9929,24.9773,24.9773,55500.0
2012-04-25 11:25:00,31.99,32.02,31.99,31.99,148000.0,24.9773,25.0007,24.9773,24.9773,148000.0
2012-04-25 11:30:00,32.0,32.0,31.97,32.0,53000.0,24.9851,24.9851,24.9617,24.9851,53000.0
2012-04-25 11:35:00,31.99,32.0,31.97,31.97,24400.0,24.9773,24.9851,24.9617,24.9617,24400.0
2012-04-25 11:40:00,31.98,32.01,31.97,32.0,24000.0,24.9695,24.9929,24.9617,24.9851,24000.0
2012-04-25 11:45:00,32.0,32.0,31.99,31.99,16800.0,24.9851,24.9851,24.9773,24.9773,16800.0
2012-04-25 11:50:00,31.99,32.0,31.98,31.99,19000.0,24.9773,24.9851,24.9695,24.9773,19000.0
2012-04-25 11:55:00,31.99,32.02,31.98,31.98,12500.0,24.9773,25.0007,24.9695,24.9695,12500.0
2012-04-25 12:00:00,31.99,32.0,31.98,31.99,8100.0,24.9773,24.9851,24.9695,24.9773,8100.0
2012-04-25 12:05:00,32.0,32.03,32.0,32.0,27100.0,24.9851,25.0085,24.9851,24.9851,27100.0
2012-04-25 12:10:00,32.01,32.03,32.0,32.03,19000.0,24.9929,25.0085,24.9851,25.0085,19000.0
2012-04-25 12:15:00,32.03,32.04,32.01,32.02,10900.0,25.0085,25.0163,24.9929,25.0007,10900.0
2012-04-25 12:20:00,32.02,32.02,32.0,32.02,16400.0,25.0007,25.0007,24.9851,25.0007,16400.0
2012-04-25 12:25:00,32.02,32.03,31.99,32.0,85700.0,25.0007,25.0085,24.9773,24.9851,85700.0
2012-04-25 12:30:00,32.0,32.01,31.93,32.0,101300.0,24.9851,24.9929,24.9305,24.9851,101300.0
2012-04-25 12:35:00,32.0,32.0,31.96,31.97,36700.0,24.9851,24.9851,24.9539,24.9617,36700.0
2012-04-25 12:40:00,31.97,32.01,31.97,31.99,67900.0,24.9617,24.9929,24.9617,24.9773,67900.0
2012-04-25 12:45:00,31.99,32.0,31.97,31.99,42800.0,24.9773,24.9851,24.9617,24.9773,42800.0
2012-04-25 12:50:00,31.99,32.0,31.98,31.99,16600.0,24.9773,24.9851,24.9695,24.9773,16600.0
2012-04-25 12:55:00,32.0,32.01,31.99,31.99,75200.0,24.9851,24.9929,24.9773,24.9773,75200.0
2012-04-25 13:00:00,32.0,32.01,31.99,32.0,34100.0,24.9851,24.9929,24.9773,24.9851,34100.0
2012-04-25 13:05:00,31.99,32.01,31.98,31.98,100500.0,24.9773,24.9929,24.9695,24.9695,100500.0
2012-04-25 13:10:00,31.98,32.0,31.97,32.0,26000.0,24.9695,24.9851,24.9617,24.9851,26000.0
2012-04-25 13:15:00,31.99,32.0,31.99,32.0,4100.0,24.9773,24.9851,24.9773,24.9851,4100.0
2012-04-25 13:20:00,31.99,32.0,31.94,31.97,113800.0,24.9773,24.9851,24.9383,24.9617,113800.0
2012-04-25 13:25:00,31.96,31.99,31.96,31.99,13000.0,24.9539,24.9773,24.9539,24.9773,13000.0
2012-04-25 13:30:00,31.99,32.0,31.97,31.99,21800.0,24.9773,24.9851,24.9617,24.9773,21800.0
2012-04-25 13:35:00,32.0,32.01,31.99,32.0,43500.0,24.9851,24.9929,24.9773,24.9851,43500.0
2012-04-25 13:40:00,32.0,32.0,31.99,32.0,5600.0,24.9851,24.9851,24.9773,24.9851,5600.0
2012-04-25 13:45:00,32.0,32.0,31.96,31.96,36000.0,24.9851,24.9851,24.9539,24.9539,36000.0
2012-04-25 13:50:00,31.96,31.99,31.95,31.98,37200.0,24.9539,24.9773,24.9461,24.9695,37200.0
2012-04-25 13:55:00,31.98,31.99,31.97,31.98,13400.0,24.9695,24.9773,24.9617,24.9695,13400.0
2012-04-25 14:00:00,31.98,31.99,31.94,31.94,69100.0,24.9695,24.9773,24.9383,24.9383,69100.0
2012-04-25 14:05:00,31.94,31.95,31.91,31.94,23300.0,24.9383,24.9461,24.9148,24.9383,23300.0
2012-04-25 14:10:00,31.94,31.97,31.93,31.94,44900.0,24.9383,24.9617,24.9305,24.9383,44900.0
2012-04-25 14:15:00,31.93,31.99,31.93,31.99,21800.0,24.9305,24.9773,24.9305,24.9773,21800.0
2012-04-25 14:20:00,31.99,32.06,31.97,32.03,120000.0,24.9773,25.032,24.9617,25.0085,120000.0
2012-04-25 14:25:00,32.04,32.05,31.98,32.01,49800.0,25.0163,25.0241,24.9695,24.9929,49800.0
2012-04-25 14:30:00,32.01,32.03,31.96,31.99,159200.0,24.9929,25.0085,24.9539,24.9773,159200.0
2012-04-25 14:35:00,31.99,32.01,31.96,31.98,84300.0,24.9773,24.9929,24.9539,24.9695,84300.0
2012-04-25 14:40:00,31.98,32.02,31.97,31.97,96700.0,24.9695,25.0007,24.9617,24.9617,96700.0
2012-04-25 14:45:00,31.97,32.02,31.96,32.01,19800.0,24.9617,25.0007,24.9539,24.9929,19800.0
2012-04-25 14:50:00,32.01,32.03,31.98,32.03,12400.0,24.9929,25.0085,24.9695,25.0085,12400.0
2012-04-25 14:55:00,32.02,32.05,32.01,32.05,15700.0,25.0007,25.0241,24.9929,25.0241,15700.0
2012-04-25 15:00:00,32.05,32.08,32.04,32.07,44600.0,25.0241,25.0476,25.0163,25.0398,44600.0
2012-04-25 15:05:00,32.07,32.07,32.02,32.03,23700.0,25.0398,25.0398,25.0007,25.0085,23700.0
2012-04-25 15:10:00,32.04,32.06,32.0,32.0,21000.0,25.0163,25.032,24.9851,24.9851,21000.0
2012-04-25 15:15:00,32.0,32.04,31.99,32.04,61700.0,24.9851,25.0163,24.9773,25.0163,61700.0
2012-04-25 15:20:00,32.04,32.05,32.02,32.04,89400.0,25.0163,25.0241,25.0007,25.0163,89400.0
2012-04-25 15:25:00,32.05,32.07,32.0,32.01,46900.0,25.0241,25.0398,24.9851,24.9929,46900.0
2012-04-25 15:30:00,32.0,32.07,31.99,32.06,58800.0,24.9851,25.0398,24.9773,25.032,58800.0
2012-04-25 15:35:00,32.07,32.1,32.05,32.06,50400.0,25.0398,25.0632,25.0241,25.032,50400.0
2012-04-25 15:40:00,32.07,32.11,32.06,32.08,122500.0,25.0398,25.071,25.032,25.0476,122500.0
2012-04-25 15:45:00,32.09,32.12,32.05,32.09,105500.0,25.0554,25.0788,25.0241,25.0554,105500.0
2012-04-25 15:50:00,32.1,32.12,32.08,32.1,78600.0,25.0632,25.0788,25.0476,25.0632,78600.0
2012-04-25 15:55:00,32.1,32.11,32.08,32.09,103800.0,25.0632,25.071,25.0476,25.0554,103800.0
2012-04-26 09:30:00,32.02,32.16,32.02,32.16,32300.0,25.0007,25.11,25.0007,25.11,32300.0
2012-04-26 09:35:00,32.16,32.16,32.11,32.13,16800.0,25.11,25.11,25.071,25.0866,16800.0
2012-04-26 09:40:00,32.14,32.15,32.09,32.15,17500.0,25.0944,25.1022,25.0554,25.1022,17500.0
2012-04-26 09:45:00,32.14,32.16,32.12,32.16,24400.0,25.0944,25.11,25.0788,25.11,24400.0
2012-04-26 09:50:00,32.17,32.23,32.17,32.21,24800.0,25.1178,25.1647,25.1178,25.1491,24800.0
2012-04-26 09:55:00,32.21,32.21,32.17,32.21,8800.0,25.1491,25.1491,25.1178,25.1491,8800.0
2012-04-26 10:00:00,32.21,32.3,32.21,32.27,42800.0,25.1491,25.2193,25.1491,25.1959,42800.0
2012-04-26 10:05:00,32.28,32.34,32.28,32.3,45900.0,25.2037,25.2506,25.2037,25.2193,45900.0
2012-04-26 10:10:00,32.3,32.3,32.24,32.25,28500.0,25.2193,25.2193,25.1725,25.1803,28500.0
2012-04-26 10:15:00,32.26,32.29,32.23,32.27,31400.0,25.1881,25.2115,25.1647,25.1959,31400.0
2012-04-26 10:20:00,32.27,32.27,32.18,32.18,19800.0,25.1959,25.1959,25.1257,25.1257,19800.0
2012-04-26 10:25:00,32.18,32.23,32.16,32.2,38200.0,25.1257,25.1647,25.11,25.1413,38200.0
2012-04-26 10:30:00,32.2,32.21,32.16,32.2,28900.0,25.1413,25.1491,25.11,25.1413,28900.0
2012-04-26 10:35:00,32.21,32.23,32.2,32.2,14600.0,25.1491,25.1647,25.1413,25.1413,14600.0
2012-04-26 10:40:00,32.2,32.3,32.2,32.29,23200.0,25.1413,25.2193,25.1413,25.2115,23200.0
2012-04-26 10:45:00,32.3,32.3,32.26,32.27,15200.0,25.2193,25.2193,25.1881,25.1959,15200.0
2012-04-26 10:50:00,32.27,32.31,32.26,32.26,20000.0,25.1959,25.2272,25.1881,25.1881,20000.0
2012-04-26 10:55:00,32.26,32.3,32.26,32.29,41300.0,25.1881,25.2193,25.1881,25.2115,41300.0
2012-04-26 11:00:00,32.3,32.33,32.3,32.33,13800.0,25.2193,25.2428,25.2193,25.2428,13800.0
2012-04-26 11:05:00,32.33,32.35,32.32,32.33,13900.0,25.2428,25.2584,25.235,25.2428,13900.0
2012-04-26 11:10:00,32.33,32.35,32.32,32.35,13600.0,25.2428,25.2584,25.235,25.2584,13600.0
2012-04-26 11:15:00,32.34,32.35,32.33,32.33,15100.0,25.2506,25.2584,25.2428,25.2428,15100.0
2012-04-26 11:20:00,32.33,32.4,32.33,32.39,32400.0,25.2428,25.2974,25.2428,25.2896,32400.0
2012-04-26 11:25:00,32.39,32.42,32.37,32.42,27700.0,25.2896,25.313,25.274,25.313,27700.0
2012-04-26 11:30:00,32.43,32.43,32.37,32.37,15800.0,25.3208,25.3208,25.274,25.274,15800.0
2012-04-26 11:35:00,32.37,32.41,32.37,32.38,24800.0,25.274,25.3052,25.274,25.2818,24800.0
2012-04-26 11:40:00,32.38,32.39,32.34,32.34,13500.0,25.2818,25.2896,25.2506,25.2506,13500.0
2012-04-26 11:45:00,32.34,32.38,32.34,32.38,24400.0,25.2506,25.2818,25.2506,25.2818,24400.0
2012-04-26 11:50:00,32.38,32.38,32.36,32.37,16100.0,25.2818,25.2818,25.2662,25.274,16100.0
2012-04-26 11:55:00,32.38,32.38,32.36,32.38,15100.0,25.2818,25.2818,25.2662,25.2818,15100.0
2012-04-26 12:00:00,32.38,32.38,32.34,32.34,19600.0,25.2818,25.2818,25.2506,25.2506,19600.0
2012-04-26 12:05:00,32.34,32.4,32.34,32.39,27300.0,25.2506,25.2974,25.2506,25.2896,27300.0
2012-04-26 12:10:00,32.4,32.45,32.4,32.44,32600.0,25.2974,25.3365,25.2974,25.3287,32600.0
2012-04-26 12:15:00,32.43,32.43,32.38,32.38,10400.0,25.3208,25.3208,25.2818,25.2818,10400.0
2012-04-26 12:20:00,32.38,32.39,32.38,32.38,7000.0,25.2818,25.2896,25.2818,25.2818,7000.0
2012-04-26 12:25:00,32.39,32.39,32.38,32.38,14800.0,25.2896,25.2896,25.2818,25.2818,14800.0
2012-04-26 12:30:00,32.39,32.4,32.37,32.4,22900.0,25.2896,25.2974,25.274,25.2974,22900.0
2012-04-26 12:35:00,32.4,32.45,32.34,32.34,51400.0,25.2974,25.3365,25.2506,25.2506,51400.0
2012-04-26 12:40:00,32.34,32.35,32.3,32.32,37600.0,25.2506,25.2584,25.2193,25.235,37600.0
2012-04-26 12:45:00,32.32,32.32,32.31,32.31,6000.0,25.235,25.235,25.2272,25.2272,6000.0
2012-04-26 12:50:00,32.31,32.32,32.31,32.32,5800.0,25.2272,25.235,25.2272,25.235,5800.0
2012-04-26 12:55:00,32.32,32.33,32.31,32.32,16500.0,25.235,25.2428,25.2272,25.235,16500.0
2012-04-26 13:00:00,32.32,32.34,32.31,32.31,25900.0,25.235,25.2506,25.2272,25.2272,25900.0
2012-04-26 13:05:00,32.31,32.32,32.3,32.32,18500.0,25.2272,25.235,25.2193,25.235,18500.0
2012-04-26 13:10:00,32.32,32.32,32.31,32.31,15500.0,25.235,25.235,25.2272,25.2272,15500.0
2012-04-26 13:15:00,32.32,32.37,32.3,32.37,87800.0,25.235,25.274,25.2193,25.274,87800.0
2012-04-26 13:20:00,32.37,32.37,32.33,32.37,21200.0,25.274,25.274,25.2428,25.274,21200.0
2012-04-26 13:25:00,32.38,32.4,32.36,32.38,92100.0,25.2818,25.2974,25.2662,25.2818,92100.0
2012-04-26 13:30:00,32.38,32.41,32.38,32.38,13000.0,25.2818,25.3052,25.2818,25.2818,13000.0
2012-04-26 13:35:00,32.38,32.48,32.38,32.48,25900.0,25.2818,25.3599,25.2818,25.3599,25900.0
2012-04-26 13:40:00,32.46,32.46,32.43,32.45,28700.0,25.3443,25.3443,25.3208,25.3365,28700.0
2012-04-26 13:45:00,32.45,32.48,32.44,32.47,16700.0,25.3365,25.3599,25.3287,25.3521,16700.0
2012-04-26 13:50:00,32.47,32.49,32.47,32.49,7300.0,25.3521,25.3677,25.3521,25.3677,7300.0
2012-04-26 13:55:00,32.49,32.51,32.48,32.51,13900.0,25.3677,25.3833,25.3599,25.3833,13900.0
2012-04-26 14:00:00,32.51,32.54,32.51,32.52,30700.0,25.3833,25.4067,25.3833,25.3911,30700.0
2012-04-26 14:05:00,32.52,32.53,32.47,32.47,62100.0,25.3911,25.3989,25.3521,25.3521,62100.0
2012-04-26 14:10:00,32.48,32.48,32.46,32.46,16900.0,25.3599,25.3599,25.3443,25.3443,16900.0
2012-04-26 14:15:00,32.46,32.49,32.46,32.48,25000.0,25.3443,25.3677,25.3443,25.3599,25000.0
2012-04-26 14:20:00,32.49,32.56,32.48,32.55,41900.0,25.3677,25.4223,25.3599,25.4145,41900.0
2012-04-26 14:25:00,32.55,32.56,32.51,32.52,43300.0,25.4145,25.4223,25.3833,25.3911,43300.0
2012-04-26 14:30:00,32.52,32.54,32.49,32.5,24000.0,25.3911,25.4067,25.3677,25.3755,24000.0
2012-04-26 14:35:00,32.5,32.52,32.5,32.5,26900.0,25.3755,25.3911,25.3755,25.3755,26900.0
2012-04-26 14:40:00,32.5,32.52,32.5,32.52,18900.0,25.3755,25.3911,25.3755,25.3911,18900.0
2012-04-26 14:45:00,32.51,32.52,32.49,32.51,26400.0,25.3833,25.3911,25.3677,25.3833,26400.0
2012-04-26 14:50:00,32.51,32.53,32.5,32.5,28400.0,25.3833,25.3989,25.3755,25.3755,28400.0
2012-04-26 14:55:00,32.5,32.55,32.5,32.55,31200.0,25.3755,25.4145,25.3755,25.4145,31200.0
2012-04-26 15:00:00,32.55,32.55,32.54,32.55,12600.0,25.4145,25.4145,25.4067,25.4145,12600.0
2012-04-26 15:05:00,32.55,32.56,32.54,32.55,59200.0,25.4145,25.4223,25.4067,25.4145,59200.0
2012-04-26 15:10:00,32.55,32.57,32.54,32.55,46100.0,25.4145,25.4302,25.4067,25.4145,46100.0
2012-04-26 15:15:00,32.56,32.59,32.55,32.59,42900.0,25.4223,25.4458,25.4145,25.4458,42900.0
2012-04-26 15:20:00,32.58,32.61,32.57,32.57,70300.0,25.438,25.4614,25.4302,25.4302,70300.0
2012-04-26 15:25:00,32.58,32.59,32.56,32.57,50900.0,25.438,25.4458,25.4223,25.4302,50900.0
2012-04-26 15:30:00,32.57,32.58,32.56,32.58,37800.0,25.4302,25.438,25.4223,25.438,37800.0
2012-04-26 15:35:00,32.58,32.59,32.57,32.57,65000.0,25.438,25.4458,25.4302,25.4302,65000.0
2012-04-26 15:40:00,32.58,32.61,32.57,32.6,115800.0,25.438,25.4614,25.4302,25.4536,115800.0
2012-04-26 15:45:00,32.6,32.62,32.57,32.59,112100.0,25.4536,25.4692,25.4302,25.4458,112100.0
2012-04-26 15:50:00,32.58,32.61,32.58,32.6,114500.0,25.438,25.4614,25.438,25.4536,114500.0
2012-04-26 15:55:00,32.6,32.61,32.54,32.57,178100.0,25.4536,25.4614,25.4067,25.4302,178100.0
2012-04-27 09:30:00,32.98,33.04,32.92,33.04,115400.0,25.7503,25.7971,25.7034,25.7971,115400.0
2012-04-27 09:35:00,33.03,33.07,32.99,33.05,58200.0,25.7893,25.8205,25.7581,25.8049,58200.0
2012-04-27 09:40:00,33.04,33.09,33.01,33.05,58100.0,25.7971,25.8362,25.7737,25.8049,58100.0
2012-04-27 09:45:00,33.06,33.06,32.93,32.94,57600.0,25.8127,25.8127,25.7112,25.719,57600.0
2012-04-27 09:50:00,32.94,33.02,32.94,32.95,70700.0,25.719,25.7815,25.719,25.7269,70700.0
2012-04-27 09:55:00,32.96,33.06,32.95,32.98,45500.0,25.7347,25.8127,25.7269,25.7503,45500.0
2012-04-27 10:00:00,32.98,32.98,32.88,32.93,78800.0,25.7503,25.7503,25.6722,25.7112,78800.0
2012-04-27 10:05:00,32.93,32.95,32.89,32.9,95400.0,25.7112,25.7269,25.68,25.6878,95400.0
2012-04-27 10:10:00,32.89,32.94,32.89,32.92,27100.0,25.68,25.719,25.68,25.7034,27100.0
2012-04-27 10:15:00,32.91,32.98,32.91,32.96,45100.0,25.6956,25.7503,25.6956,25.7347,45100.0
2012-04-27 10:20:00,32.96,32.97,32.93,32.96,29700.0,25.7347,25.7425,25.7112,25.7347,29700.0
2012-04-27 10:25:00,32.96,32.98,32.93,32.96,41600.0,25.7347,25.7503,25.7112,25.7347,41600.0
2012-04-27 10:30:00,32.97,32.99,32.93,32.99,42400.0,25.7425,25.7581,25.7112,25.7581,42400.0
2012-04-27 10:35:00,32.99,33.02,32.97,32.98,30500.0,25.7581,25.7815,25.7425,25.7503,30500.0
2012-04-27 10:40:00,32.98,32.99,32.91,32.92,22800.0,25.7503,25.7581,25.6956,25.7034,22800.0
2012-04-27 10:45:00,32.93,32.93,32.89,32.92,39700.0,25.7112,25.7112,25.68,25.7034,39700.0
2012-04-27 10:50:00,32.93,33.01,32.93,33.01,34700.0,25.7112,25.7737,25.7112,25.7737,34700.0
2012-04-27 10:55:00,33.0,33.1,32.99,33.07,127700.0,25.7659,25.844,25.7581,25.8205,127700.0
2012-04-27 11:00:00,33.07,33.09,33.02,33.02,42100.0,25.8205,25.8362,25.7815,25.7815,42100.0
2012-04-27 11:05:00,33.01,33.09,33.01,33.09,19900.0,25.7737,25.8362,25.7737,25.8362,19900.0
2012-04-27 11:10:00,33.09,33.12,33.07,33.11,30300.0,25.8362,25.8596,25.8205,25.8518,30300.0
2012-04-27 11:15:00,33.11,33.15,33.1,33.11,33700.0,25.8518,25.883,25.844,25.8518,33700.0
2012-04-27 11:20:00,33.11,33.11,33.02,33.04,37000.0,25.8518,25.8518,25.7815,25.7971,37000.0
2012-04-27 11:25:00,33.04,33.07,33.03,33.03,43500.0,25.7971,25.8205,25.7893,25.7893,43500.0
2012-04-27 11:30:00,33.04,33.04,33.01,33.02,33100.0,25.7971,25.7971,25.7737,25.7815,33100.0
2012-04-27 11:35:00,33.04,33.04,32.99,32.99,32500.0,25.7971,25.7971,25.7581,25.7581,32500.0
2012-04-27 11:40:00,33.0,33.01,32.97,32.99,50000.0,25.7659,25.7737,25.7425,25.7581,50000.0
2012-04-27 11:45:00,32.99,33.0,32.98,33.0,15500.0,25.7581,25.7659,25.7503,25.7659,15500.0
2012-04-27 11:50:00,33.0,33.01,32.97,33.0,33200.0,25.7659,25.7737,25.7425,25.7659,33200.0
2012-04-27 11:55:00,33.0,33.02,32.99,33.02,22000.0,25.7659,25.7815,25.7581,25.7815,22000.0
2012-04-27 12:00:00,33.0,33.01,32.97,32.97,14100.0,25.7659,25.7737,25.7425,25.7425,14100.0
2012-04-27 12:05:00,32.97,32.99,32.95,32.97,18900.0,25.7425,25.7581,25.7269,25.7425,18900.0
2012-04-27 12:10:00,32.98,32.99,32.97,32.99,7900.0,25.7503,25.7581,25.7425,25.7581,7900.0
2012-04-27 12:15:00,32.99,33.02,32.99,33.02,7400.0,25.7581,25.7815,25.7581,25.7815,7400.0
2012-04-27 12:20:00,33.02,33.03,33.01,33.03,8200.0,25.7815,25.7893,25.7737,25.7893,8200.0
2012-04-27 12:25:00,33.03,33.05,33.03,33.05,19200.0,25.7893,25.8049,25.7893,25.8049,19200.0
2012-04-27 12:30:00,33.05,33.05,33.04,33.05,1800.0,25.8049,25.8049,25.7971,25.8049,1800.0
2012-04-27 12:35:00,33.04,33.05,33.01,33.01,15200.0,25.7971,25.8049,25.7737,25.7737,15200.0
2012-04-27 12:40:00,33.02,33.04,33.01,33.02,12300.0,25.7815,25.7971,25.7737,25.7815,12300.0
2012-04-27 12:45:00,33.03,33.04,33.02,33.02,7900.0,25.7893,25.7971,25.7815,25.7815,7900.0
2012-04-27 12:50:00,33.03,33.06,33.01,33.06,14800.0,25.7893,25.8127,25.7737,25.8127,14800.0
2012-04-27 12:55:00,33.06,33.06,33.04,33.04,13700.0,25.8127,25.8127,25.7971,25.7971,13700.0
2012-04-27 13:00:00,33.05,33.05,33.04,33.04,2400.0,25.8049,25.8049,25.7971,25.7971,2400.0
2012-04-27 13:05:00,33.05,33.07,33.03,33.03,18500.0,25.8049,25.8205,25.7893,25.7893,18500.0
2012-04-27 13:10:00,33.03,33.03,33.01,33.03,9800.0,25.7893,25.7893,25.7737,25.7893,9800.0
2012-04-27 13:15:00,33.03,33.04,33.03,33.04,4800.0,25.7893,25.7971,25.7893,25.7971,4800.0
2012-04-27 13:20:00,33.04,33.04,33.01,33.01,19200.0,25.7971,25.7971,25.7737,25.7737,19200.0
2012-04-27 13:25:00,33.01,33.01,32.99,33.0,50300.0,25.7737,25.7737,25.7581,25.7659,50300.0
2012-04-27 13:30:00,33.0,33.01,32.99,33.0,40800.0,25.7659,25.7737,25.7581,25.7659,40800.0
2012-04-27 13:35:00,33.0,33.02,32.97,32.97,87300.0,25.7659,25.7815,25.7425,25.7425,87300.0
2012-04-27 13:40:00,32.97,33.01,32.97,33.0,31700.0,25.7425,25.7737,25.7425,25.7659,31700.0
2012-04-27 13:45:00,32.99,33.01,32.98,33.0,17800.0,25.7581,25.7737,25.7503,25.7659,17800.0
2012-04-27 13:50:00,33.0,33.0,32.97,32.98,10600.0,25.7659,25.7659,25.7425,25.7503,10600.0
2012-04-27 13:55:00,32.98,32.99,32.97,32.98,11600.0,25.7503,25.7581,25.7425,25.7503,11600.0
2012-04-27 14:00:00,32.98,32.99,32.98,32.99,2400.0,25.7503,25.7581,25.7503,25.7581,2400.0
2012-04-27 14:05:00,32.99,32.99,32.98,32.98,14900.0,25.7581,25.7581,25.7503,25.7503,14900.0
2012-04-27 14:10:00,32.98,32.98,32.97,32.98,14900.0,25.7503,25.7503,25.7425,25.7503,14900.0
2012-04-27 14:15:00,32.98,32.98,32.94,32.97,25600.0,25.7503,25.7503,25.719,25.7425,25600.0
2012-04-27 14:20:00,32.97,32.98,32.96,32.98,6900.0,25.7425,25.7503,25.7347,25.7503,6900.0
2012-04-27 14:25:00,32.98,32.98,32.96,32.98,11000.0,25.7503,25.7503,25.7347,25.7503,11000.0
2012-04-27 14:30:00,32.96,32.97,32.94,32.97,14400.0,25.7347,25.7425,25.719,25.7425,14400.0
2012-04-27 14:35:00,32.96,32.98,32.95,32.97,13100.0,25.7347,25.7503,25.7269,25.7425,13100.0
2012-04-27 14:40:00,32.98,32.98,32.96,32.96,9600.0,25.7503,25.7503,25.7347,25.7347,9600.0
2012-04-27 14:45:00,32.96,32.98,32.96,32.97,19500.0,25.7347,25.7503,25.7347,25.7425,19500.0
2012-04-27 14:50:00,32.98,32.98,32.96,32.97,21300.0,25.7503,25.7503,25.7347,25.7425,21300.0
2012-04-27 14:55:00,32.97,32.97,32.96,32.96,13500.0,25.7425,25.7425,25.7347,25.7347,13500.0
2012-04-27 15:00:00,32.97,32.97,32.94,32.94,20400.0,25.7425,25.7425,25.719,25.719,20400.0
2012-04-27 15:05:00,32.94,32.99,32.93,32.98,35600.0,25.719,25.7581,25.7112,25.7503,35600.0
2012-04-27 15:10:00,32.98,32.98,32.96,32.96,35700.0,25.7503,25.7503,25.7347,25.7347,35700.0
2012-04-27 15:15:00,32.97,32.97,32.93,32.94,12800.0,25.7425,25.7425,25.7112,25.719,12800.0
2012-04-27 15:20:00,32.94,32.97,32.93,32.95,12900.0,25.719,25.7425,25.7112,25.7269,12900.0
2012-04-27 15:25:00,32.95,32.95,32.93,32.95,13600.0,25.7269,25.7269,25.7112,25.7269,13600.0
2012-04-27 15:30:00,32.95,32.96,32.95,32.96,9800.0,25.7269,25.7347,25.7269,25.7347,9800.0
2012-04-27 15:35:00,32.95,32.96,32.93,32.93,37800.0,25.7269,25.7347,25.7112,25.7112,37800.0
2012-04-27 15:40:00,32.93,32.95,32.91,32.92,80500.0,25.7112,25.7269,25.6956,25.7034,80500.0
2012-04-27 15:45:00,32.91,32.92,32.83,32.85,146500.0,25.6956,25.7034,25.6332,25.6488,146500.0
2012-04-27 15:50:00,32.84,32.86,32.81,32.82,111100.0,25.641,25.6566,25.6175,25.6254,111100.0
2012-04-27 15:55:00,32.83,32.86,32.81,32.84,272000.0,25.6332,25.6566,25.6175,25.641,272000.0
2012-04-30 09:30:00,32.54,32.72,32.54,32.66,101800.0,25.4067,25.5473,25.4067,25.5004,101800.0
2012-04-30 09:35:00,32.68,32.7,32.61,32.66,18100.0,25.516,25.5317,25.4614,25.5004,18100.0
2012-04-30 09:40:00,32.67,32.67,32.52,32.55,37500.0,25.5082,25.5082,25.3911,25.4145,37500.0
2012-04-30 09:45:00,32.55,32.62,32.53,32.62,29300.0,25.4145,25.4692,25.3989,25.4692,29300.0
2012-04-30 09:50:00,32.62,32.67,32.54,32.55,46200.0,25.4692,25.5082,25.4067,25.4145,46200.0
2012-04-30 09:55:00,32.54,32.57,32.48,32.56,27900.0,25.4067,25.4302,25.3599,25.4223,27900.0
2012-04-30 10:00:00,32.57,32.59,32.54,32.59,27400.0,25.4302,25.4458,25.4067,25.4458,27400.0
2012-04-30 10:05:00,32.59,32.61,32.55,32.57,20900.0,25.4458,25.4614,25.4145,25.4302,20900.0
2012-04-30 10:10:00,32.58,32.6,32.52,32.6,38600.0,25.438,25.4536,25.3911,25.4536,38600.0
2012-04-30 10:15:00,32.6,32.68,32.6,32.63,24800.0,25.4536,25.516,25.4536,25.477,24800.0
2012-04-30 10:20:00,32.63,32.65,32.61,32.62,10600.0,25.477,25.4926,25.4614,25.4692,10600.0
2012-04-30 10:25:00,32.62,32.62,32.53,32.54,13500.0,25.4692,25.4692,25.3989,25.4067,13500.0
2012-04-30 10:30:00,32.53,32.54,32.49,32.51,23100.0,25.3989,25.4067,25.3677,25.3833,23100.0
2012-04-30 10:35:00,32.52,32.53,32.49,32.51,22300.0,25.3911,25.3989,25.3677,25.3833,22300.0
2012-04-30 10:40:00,32.51,32.55,32.47,32.55,32800.0,25.3833,25.4145,25.3521,25.4145,32800.0
2012-04-30 10:45:00,32.55,32.55,32.5,32.53,16800.0,25.4145,25.4145,25.3755,25.3989,16800.0
2012-04-30 10:50:00,32.53,32.54,32.47,32.47,13200.0,25.3989,25.4067,25.3521,25.3521,13200.0
2012-04-30 10:55:00,32.47,32.5,32.44,32.5,14200.0,25.3521,25.3755,25.3287,25.3755,14200.0
2012-04-30 11:00:00,32.5,32.53,32.49,32.53,11500.0,25.3755,25.3989,25.3677,25.3989,11500.0
2012-04-30 11:05:00,32.53,32.56,32.52,32.53,15400.0,25.3989,25.4223,25.3911,25.3989,15400.0
2012-04-30 11:10:00,32.53,32.54,32.49,32.51,15000.0,25.3989,25.4067,25.3677,25.3833,15000.0
2012-04-30 11:15:00,32.51,32.57,32.48,32.57,140800.0,25.3833,25.4302,25.3599,25.4302,140800.0
2012-04-30 11:20:00,32.57,32.58,32.55,32.55,12300.0,25.4302,25.438,25.4145,25.4145,12300.0
2012-04-30 11:25:00,32.56,32.57,32.5,32.56,13900.0,25.4223,25.4302,25.3755,25.4223,13900.0
2012-04-30 11:30:00,32.55,32.59,32.53,32.54,9000.0,25.4145,25.4458,25.3989,25.4067,9000.0
2012-04-30 11:35:00,32.55,32.55,32.53,32.54,10200.0,25.4145,25.4145,25.3989,25.4067,10200.0
2012-04-30 11:40:00,32.54,32.56,32.51,32.54,13500.0,25.4067,25.4223,25.3833,25.4067,13500.0
2012-04-30 11:45:00,32.54,32.57,32.52,32.52,29900.0,25.4067,25.4302,25.3911,25.3911,29900.0
2012-04-30 11:50:00,32.52,32.53,32.5,32.52,13300.0,25.3911,25.3989,25.3755,25.3911,13300.0
2012-04-30 11:55:00,32.53,32.55,32.52,32.55,10300.0,25.3989,25.4145,25.3911,25.4145,10300.0
2012-04-30 12:00:00,32.55,32.55,32.51,32.52,11900.0,25.4145,25.4145,25.3833,25.3911,11900.0
2012-04-30 12:05:00,32.51,32.52,32.49,32.5,18700.0,25.3833,25.3911,25.3677,25.3755,18700.0
2012-04-30 12:10:00,32.5,32.51,32.49,32.5,8400.0,25.3755,25.3833,25.3677,25.3755,8400.0
2012-04-30 12:15:00,32.51,32.51,32.49,32.51,9800.0,25.3833,25.3833,25.3677,25.3833,9800.0
2012-04-30 12:20:00,32.51,32.53,32.5,32.53,12400.0,25.3833,25.3989,25.3755,25.3989,12400.0
2012-04-30 12:25:00,32.53,32.53,32.52,32.52,1400.0,25.3989,25.3989,25.3911,25.3911,1400.0
2012-04-30 12:30:00,32.53,32.54,32.5,32.5,9000.0,25.3989,25.4067,25.3755,25.3755,9000.0
2012-04-30 12:35:00,32.51,32.52,32.5,32.52,6300.0,25.3833,25.3911,25.3755,25.3911,6300.0
2012-04-30 12:40:00,32.52,32.52,32.51,32.51,7700.0,25.3911,25.3911,25.3833,25.3833,7700.0
2012-04-30 12:45:00,32.52,32.52,32.5,32.5,16300.0,25.3911,25.3911,25.3755,25.3755,16300.0
2012-04-30 12:50:00,32.5,32.51,32.48,32.49,23400.0,25.3755,25.3833,25.3599,25.3677,23400.0
2012-04-30 12:55:00,32.48,32.49,32.47,32.47,10900.0,25.3599,25.3677,25.3521,25.3521,10900.0
2012-04-30 13:00:00,32.48,32.49,32.48,32.49,8600.0,25.3599,25.3677,25.3599,25.3677,8600.0
2012-04-30 13:05:00,32.49,32.49,32.48,32.49,2800.0,25.3677,25.3677,25.3599,25.3677,2800.0
2012-04-30 13:10:00,32.48,32.49,32.46,32.46,14800.0,25.3599,25.3677,25.3443,25.3443,14800.0
2012-04-30 13:15:00,32.46,32.47,32.45,32.45,7600.0,25.3443,25.3521,25.3365,25.3365,7600.0
2012-04-30 13:20:00,32.45,32.46,32.45,32.45,8000.0,25.3365,25.3443,25.3365,25.3365,8000.0
2012-04-30 13:25:00,32.45,32.45,32.43,32.43,20800.0,25.3365,25.3365,25.3208,25.3208,20800.0
2012-04-30 13:30:00,32.44,32.46,32.43,32.45,33000.0,25.3287,25.3443,25.3208,25.3365,33000.0
2012-04-30 13:35:00,32.45,32.46,32.45,32.45,5700.0,25.3365,25.3443,25.3365,25.3365,5700.0
2012-04-30 13:40:00,32.45,32.46,32.45,32.46,4600.0,25.3365,25.3443,25.3365,25.3443,4600.0
2012-04-30 13:45:00,32.45,32.46,32.45,32.45,4000.0,25.3365,25.3443,25.3365,25.3365,4000.0
2012-04-30 13:50:00,32.46,32.46,32.45,32.45,3600.0,25.3443,25.3443,25.3365,25.3365,3600.0
2012-04-30 13:55:00,32.45,32.45,32.41,32.43,52500.0,25.3365,25.3365,25.3052,25.3208,52500.0
2012-04-30 14:00:00,32.44,32.44,32.4,32.42,18800.0,25.3287,25.3287,25.2974,25.313,18800.0
2012-04-30 14:05:00,32.43,32.44,32.42,32.43,13800.0,25.3208,25.3287,25.313,25.3208,13800.0
2012-04-30 14:10:00,32.43,32.44,32.41,32.43,27900.0,25.3208,25.3287,25.3052,25.3208,27900.0
2012-04-30 14:15:00,32.43,32.46,32.43,32.46,14900.0,25.3208,25.3443,25.3208,25.3443,14900.0
2012-04-30 14:20:00,32.46,32.5,32.46,32.5,21900.0,25.3443,25.3755,25.3443,25.3755,21900.0
2012-04-30 14:25:00,32.5,32.5,32.44,32.45,25100.0,25.3755,25.3755,25.3287,25.3365,25100.0
2012-04-30 14:30:00,32.44,32.45,32.43,32.43,3100.0,25.3287,25.3365,25.3208,25.3208,3100.0
2012-04-30 14:35:00,32.44,32.45,32.38,32.39,53800.0,25.3287,25.3365,25.2818,25.2896,53800.0
2012-04-30 14:40:00,32.4,32.41,32.37,32.38,20000.0,25.2974,25.3052,25.274,25.2818,20000.0
2012-04-30 14:45:00,32.37,32.4,32.37,32.39,20900.0,25.274,25.2974,25.274,25.2896,20900.0
2012-04-30 14:50:00,32.38,32.43,32.38,32.41,31200.0,25.2818,25.3208,25.2818,25.3052,31200.0
2012-04-30 14:55:00,32.41,32.42,32.4,32.41,19500.0,25.3052,25.313,25.2974,25.3052,19500.0
2012-04-30 15:00:00,32.41,32.44,32.41,32.42,43800.0,25.3052,25.3287,25.3052,25.313,43800.0
2012-04-30 15:05:00,32.42,32.42,32.41,32.41,6500.0,25.313,25.313,25.3052,25.3052,6500.0
2012-04-30 15:10:00,32.42,32.43,32.4,32.4,41500.0,25.313,25.3208,25.2974,25.2974,41500.0
2012-04-30 15:15:00,32.41,32.41,32.38,32.38,20100.0,25.3052,25.3052,25.2818,25.2818,20100.0
2012-04-30 15:20:00,32.39,32.41,32.38,32.38,31900.0,25.2896,25.3052,25.2818,25.2818,31900.0
2012-04-30 15:25:00,32.38,32.41,32.38,32.41,17900.0,25.2818,25.3052,25.2818,25.3052,17900.0
2012-04-30 15:30:00,32.41,32.46,32.41,32.46,44400.0,25.3052,25.3443,25.3052,25.3443,44400.0
2012-04-30 15:35:00,32.46,32.5,32.45,32.5,23500.0,25.3443,25.3755,25.3365,25.3755,23500.0
2012-04-30 15:40:00,32.5,32.53,32.49,32.53,48300.0,25.3755,25.3989,25.3677,25.3989,48300.0
2012-04-30 15:45:00,32.52,32.52,32.47,32.47,49400.0,25.3911,25.3911,25.3521,25.3521,49400.0
2012-04-30 15:50:00,32.48,32.52,32.47,32.52,82500.0,25.3599,25.3911,25.3521,25.3911,82500.0
2012-04-30 15:55:00,32.51,32.52,32.48,32.5,88300.0,25.3833,25.3911,25.3599,25.3755,88300.0
2012-05-01 09:30:00,32.52,32.69,32.5,32.66,30800.0,25.3911,25.5239,25.3755,25.5004,30800.0
2012-05-01 09:35:00,32.67,32.71,32.64,32.71,44400.0,25.5082,25.5395,25.4848,25.5395,44400.0
2012-05-01 09:40:00,32.71,32.84,32.71,32.83,39700.0,25.5395,25.641,25.5395,25.6332,39700.0
2012-05-01 09:45:00,32.81,32.85,32.81,32.84,27300.0,25.6175,25.6488,25.6175,25.641,27300.0
2012-05-01 09:50:00,32.83,32.87,32.75,32.75,49100.0,25.6332,25.6644,25.5707,25.5707,49100.0
2012-05-01 09:55:00,32.75,32.76,32.66,32.68,44600.0,25.5707,25.5785,25.5004,25.516,44600.0
2012-05-01 10:00:00,32.69,32.92,32.67,32.88,94400.0,25.5239,25.7034,25.5082,25.6722,94400.0
2012-05-01 10:05:00,32.89,32.92,32.89,32.9,24400.0,25.68,25.7034,25.68,25.6878,24400.0
2012-05-01 10:10:00,32.91,32.93,32.88,32.89,37900.0,25.6956,25.7112,25.6722,25.68,37900.0
2012-05-01 10:15:00,32.89,32.92,32.87,32.92,41200.0,25.68,25.7034,25.6644,25.7034,41200.0
2012-05-01 10:20:00,32.91,32.97,32.91,32.92,32100.0,25.6956,25.7425,25.6956,25.7034,32100.0
2012-05-01 10:25:00,32.91,32.94,32.9,32.92,37900.0,25.6956,25.719,25.6878,25.7034,37900.0
2012-05-01 10:30:00,32.92,32.95,32.9,32.92,42000.0,25.7034,25.7269,25.6878,25.7034,42000.0
2012-05-01 10:35:00,32.92,32.98,32.91,32.97,18000.0,25.7034,25.7503,25.6956,25.7425,18000.0
2012-05-01 10:40:00,32.98,32.99,32.96,32.98,19200.0,25.7503,25.7581,25.7347,25.7503,19200.0
2012-05-01 10:45:00,32.98,33.03,32.98,33.03,15700.0,25.7503,25.7893,25.7503,25.7893,15700.0
2012-05-01 10:50:00,33.03,33.07,33.02,33.03,122000.0,25.7893,25.8205,25.7815,25.7893,122000.0
2012-05-01 10:55:00,33.03,33.04,32.95,32.95,104200.0,25.7893,25.7971,25.7269,25.7269,104200.0
2012-05-01 11:00:00,32.96,33.0,32.95,32.99,38300.0,25.7347,25.7659,25.7269,25.7581,38300.0
2012-05-01 11:05:00,32.98,33.0,32.98,32.99,20700.0,25.7503,25.7659,25.7503,25.7581,20700.0
2012-05-01 11:10:00,33.0,33.01,32.98,33.01,27400.0,25.7659,25.7737,25.7503,25.7737,27400.0
2012-05-01 11:15:00,33.02,33.05,33.0,33.03,31000.0,25.7815,25.8049,25.7659,25.7893,31000.0
2012-05-01 11:20:00,33.03,33.05,33.01,33.04,26800.0,25.7893,25.8049,25.7737,25.7971,26800.0
2012-05-01 11:25:00,33.05,33.08,33.04,33.08,11000.0,25.8049,25.8284,25.7971,25.8284,11000.0
2012-05-01 11:30:00,33.08,33.08,33.06,33.06,12600.0,25.8284,25.8284,25.8127,25.8127,12600.0
2012-05-01 11:35:00,33.06,33.07,33.06,33.06,4000.0,25.8127,25.8205,25.8127,25.8127,4000.0
2012-05-01 11:40:00,33.07,33.1,33.06,33.1,22600.0,25.8205,25.844,25.8127,25.844,22600.0
2012-05-01 11:45:00,33.1,33.14,33.07,33.1,50900.0,25.844,25.8752,25.8205,25.844,50900.0
2012-05-01 11:50:00,33.11,33.16,33.11,33.16,22800.0,25.8518,25.8908,25.8518,25.8908,22800.0
2012-05-01 11:55:00,33.14,33.14,33.1,33.1,15600.0,25.8752,25.8752,25.844,25.844,15600.0
2012-05-01 12:00:00,33.1,33.13,33.1,33.12,17300.0,25.844,25.8674,25.844,25.8596,17300.0
2012-05-01 12:05:00,33.12,33.15,33.12,33.14,17100.0,25.8596,25.883,25.8596,25.8752,17100.0
2012-05-01 12:10:00,33.14,33.15,33.14,33.14,8100.0,25.8752,25.883,25.8752,25.8752,8100.0
2012-05-01 12:15:00,33.15,33.15,33.14,33.15,3700.0,25.883,25.883,25.8752,25.883,3700.0
2012-05-01 12:20:00,33.14,33.15,33.14,33.14,7600.0,25.8752,25.883,25.8752,25.8752,7600.0
2012-05-01 12:25:00,33.15,33.17,33.14,33.16,19800.0,25.883,25.8986,25.8752,25.8908,19800.0
2012-05-01 12:30:00,33.16,33.17,33.14,33.16,27300.0,25.8908,25.8986,25.8752,25.8908,27300.0
2012-05-01 12:35:00,33.17,33.17,33.16,33.16,3300.0,25.8986,25.8986,25.8908,25.8908,3300.0
2012-05-01 12:40:00,33.16,33.2,33.16,33.17,38400.0,25.8908,25.9221,25.8908,25.8986,38400.0
2012-05-01 12:45:00,33.16,33.16,33.14,33.15,5000.0,25.8908,25.8908,25.8752,25.883,5000.0
2012-05-01 12:50:00,33.14,33.16,33.14,33.16,8700.0,25.8752,25.8908,25.8752,25.8908,8700.0
2012-05-01 12:55:00,33.16,33.16,33.14,33.14,11900.0,25.8908,25.8908,25.8752,25.8752,11900.0
2012-05-01 13:00:00,33.14,33.15,33.12,33.13,14300.0,25.8752,25.883,25.8596,25.8674,14300.0
2012-05-01 13:05:00,33.12,33.17,33.11,33.17,19900.0,25.8596,25.8986,25.8518,25.8986,19900.0
2012-05-01 13:10:00,33.17,33.2,33.16,33.18,9900.0,25.8986,25.9221,25.8908,25.9064,9900.0
2012-05-01 13:15:00,33.18,33.19,33.15,33.16,18200.0,25.9064,25.9142,25.883,25.8908,18200.0
2012-05-01 13:20:00,33.15,33.16,33.08,33.08,30700.0,25.883,25.8908,25.8284,25.8284,30700.0
2012-05-01 13:25:00,33.08,33.11,33.08,33.11,13700.0,25.8284,25.8518,25.8284,25.8518,13700.0
2012-05-01 13:30:00,33.1,33.12,33.1,33.11,7800.0,25.844,25.8596,25.844,25.8518,7800.0
2012-05-01 13:35:00,33.12,33.16,33.11,33.14,14100.0,25.8596,25.8908,25.8518,25.8752,14100.0
2012-05-01 13:40:00,33.14,33.15,33.12,33.13,14700.0,25.8752,25.883,25.8596,25.8674,14700.0
2012-05-01 13:45:00,33.12,33.13,33.09,33.11,27200.0,25.8596,25.8674,25.8362,25.8518,27200.0
2012-05-01 13:50:00,33.11,33.11,33.06,33.11,17300.0,25.8518,25.8518,25.8127,25.8518,17300.0
2012-05-01 13:55:00,33.11,33.14,33.11,33.12,13300.0,25.8518,25.8752,25.8518,25.8596,13300.0
2012-05-01 14:00:00,33.13,33.14,33.11,33.14,15300.0,25.8674,25.8752,25.8518,25.8752,15300.0
2012-05-01 14:05:00,33.14,33.17,33.13,33.16,31300.0,25.8752,25.8986,25.8674,25.8908,31300.0
2012-05-01 14:10:00,33.16,33.17,33.15,33.16,10900.0,25.8908,25.8986,25.883,25.8908,10900.0
2012-05-01 14:15:00,33.17,33.2,33.17,33.19,42600.0,25.8986,25.9221,25.8986,25.9142,42600.0
2012-05-01 14:20:00,33.19,33.2,33.18,33.2,24000.0,25.9142,25.9221,25.9064,25.9221,24000.0
2012-05-01 14:25:00,33.2,33.2,33.13,33.17,41900.0,25.9221,25.9221,25.8674,25.8986,41900.0
2012-05-01 14:30:00,33.17,33.18,33.16,33.16,23100.0,25.8986,25.9064,25.8908,25.8908,23100.0
2012-05-01 14:35:00,33.16,33.19,33.16,33.19,14900.0,25.8908,25.9142,25.8908,25.9142,14900.0
2012-05-01 14:40:00,33.18,33.2,33.18,33.18,25900.0,25.9064,25.9221,25.9064,25.9064,25900.0
2012-05-01 14:45:00,33.18,33.2,33.18,33.19,28600.0,25.9064,25.9221,25.9064,25.9142,28600.0
2012-05-01 14:50:00,33.18,33.2,33.18,33.18,36100.0,25.9064,25.9221,25.9064,25.9064,36100.0
2012-05-01 14:55:00,33.19,33.22,33.18,33.19,34800.0,25.9142,25.9377,25.9064,25.9142,34800.0
2012-05-01 15:00:00,33.19,33.23,33.18,33.22,26800.0,25.9142,25.9455,25.9064,25.9377,26800.0
2012-05-01 15:05:00,33.22,33.22,33.17,33.18,30300.0,25.9377,25.9377,25.8986,25.9064,30300.0
2012-05-01 15:10:00,33.17,33.18,33.15,33.16,33100.0,25.8986,25.9064,25.883,25.8908,33100.0
2012-05-01 15:15:00,33.16,33.16,33.11,33.13,28800.0,25.8908,25.8908,25.8518,25.8674,28800.0
2012-05-01 15:20:00,33.13,33.13,33.09,33.1,21000.0,25.8674,25.8674,25.8362,25.844,21000.0
2012-05-01 15:25:00,33.1,33.14,33.1,33.13,81100.0,25.844,25.8752,25.844,25.8674,81100.0
2012-05-01 15:30:00,33.12,33.14,33.11,33.11,83200.0,25.8596,25.8752,25.8518,25.8518,83200.0
2012-05-01 15:35:00,33.11,33.12,33.07,33.08,47000.0,25.8518,25.8596,25.8205,25.8284,47000.0
2012-05-01 15:40:00,33.09,33.09,33.03,33.04,56100.0,25.8362,25.8362,25.7893,25.7971,56100.0
2012-05-01 15:45:00,33.04,33.04,33.0,33.04,70600.0,25.7971,25.7971,25.7659,25.7971,70600.0
2012-05-01 15:50:00,33.03,33.04,32.97,32.97,64200.0,25.7893,25.7971,25.7425,25.7425,64200.0
2012-05-01 15:55:00,32.97,33.0,32.96,33.0,92700.0,25.7425,25.7659,25.7347,25.7659,92700.0
2012-05-02 09:30:00,32.59,32.73,32.59,32.73,92200.0,25.4458,25.5551,25.4458,25.5551,92200.0
2012-05-02 09:35:00,32.71,32.85,32.66,32.84,52600.0,25.5395,25.6488,25.5004,25.641,52600.0
2012-05-02 09:40:00,32.86,32.86,32.8,32.85,41200.0,25.6566,25.6566,25.6097,25.6488,41200.0
2012-05-02 09:45:00,32.85,32.92,32.81,32.92,38800.0,25.6488,25.7034,25.6175,25.7034,38800.0
2012-05-02 09:50:00,32.93,32.95,32.86,32.86,52800.0,25.7112,25.7269,25.6566,25.6566,52800.0
2012-05-02 09:55:00,32.86,32.92,32.85,32.92,25100.0,25.6566,25.7034,25.6488,25.7034,25100.0
2012-05-02 10:00:00,32.93,32.94,32.8,32.8,67500.0,25.7112,25.719,25.6097,25.6097,67500.0
2012-05-02 10:05:00,32.8,32.93,32.79,32.93,70900.0,25.6097,25.7112,25.6019,25.7112,70900.0
2012-05-02 10:10:00,32.94,32.97,32.91,32.91,70800.0,25.719,25.7425,25.6956,25.6956,70800.0
2012-05-02 10:15:00,32.92,32.93,32.84,32.86,43600.0,25.7034,25.7112,25.641,25.6566,43600.0
2012-05-02 10:20:00,32.85,32.87,32.73,32.73,66000.0,25.6488,25.6644,25.5551,25.5551,66000.0
2012-05-02 10:25:00,32.73,32.79,32.72,32.77,44900.0,25.5551,25.6019,25.5473,25.5863,44900.0
2012-05-02 10:30:00,32.75,32.82,32.73,32.81,25300.0,25.5707,25.6254,25.5551,25.6175,25300.0
2012-05-02 10:35:00,32.81,32.84,32.8,32.84,49800.0,25.6175,25.641,25.6097,25.641,49800.0
2012-05-02 10:40:00,32.83,32.87,32.83,32.87,36600.0,25.6332,25.6644,25.6332,25.6644,36600.0
2012-05-02 10:45:00,32.86,32.95,32.86,32.91,53200.0,25.6566,25.7269,25.6566,25.6956,53200.0
2012-05-02 10:50:00,32.92,32.96,32.9,32.95,19100.0,25.7034,25.7347,25.6878,25.7269,19100.0
2012-05-02 10:55:00,32.95,32.96,32.89,32.91,40600.0,25.7269,25.7347,25.68,25.6956,40600.0
2012-05-02 11:00:00,32.91,32.95,32.9,32.95,21100.0,25.6956,25.7269,25.6878,25.7269,21100.0
2012-05-02 11:05:00,32.95,32.96,32.9,32.91,43100.0,25.7269,25.7347,25.6878,25.6956,43100.0
2012-05-02 11:10:00,32.9,32.94,32.9,32.93,22900.0,25.6878,25.719,25.6878,25.7112,22900.0
2012-05-02 11:15:00,32.93,32.96,32.91,32.94,22000.0,25.7112,25.7347,25.6956,25.719,22000.0
2012-05-02 11:20:00,32.95,32.96,32.92,32.95,140100.0,25.7269,25.7347,25.7034,25.7269,140100.0
2012-05-02 11:25:00,32.95,33.0,32.95,32.98,36500.0,25.7269,25.7659,25.7269,25.7503,36500.0
2012-05-02 11:30:00,32.99,32.99,32.97,32.99,16600.0,25.7581,25.7581,25.7425,25.7581,16600.0
2012-05-02 11:35:00,32.99,33.04,32.98,33.04,25700.0,25.7581,25.7971,25.7503,25.7971,25700.0
2012-05-02 11:40:00,33.04,33.07,33.01,33.01,17900.0,25.7971,25.8205,25.7737,25.7737,17900.0
2012-05-02 11:45:00,33.02,33.04,33.01,33.03,12900.0,25.7815,25.7971,25.7737,25.7893,12900.0
2012-05-02 11:50:00,33.02,33.03,33.0,33.01,15100.0,25.7815,25.7893,25.7659,25.7737,15100.0
2012-05-02 11:55:00,33.01,33.02,32.97,32.97,22400.0,25.7737,25.7815,25.7425,25.7425,22400.0
2012-05-02 12:00:00,32.97,33.01,32.96,33.0,30000.0,25.7425,25.7737,25.7347,25.7659,30000.0
2012-05-02 12:05:00,33.01,33.03,32.99,33.02,66600.0,25.7737,25.7893,25.7581,25.7815,66600.0
2012-05-02 12:10:00,33.02,33.02,33.0,33.0,22800.0,25.7815,25.7815,25.7659,25.7659,22800.0
2012-05-02 12:15:00,33.0,33.06,33.0,33.02,29700.0,25.7659,25.8127,25.7659,25.7815,29700.0
2012-05-02 12:20:00,33.02,33.04,33.01,33.01,20600.0,25.7815,25.7971,25.7737,25.7737,20600.0
2012-05-02 12:25:00,33.01,33.01,33.0,33.01,30800.0,25.7737,25.7737,25.7659,25.7737,30800.0
2012-05-02 12:30:00,33.01,33.02,33.0,33.01,42000.0,25.7737,25.7815,25.7659,25.7737,42000.0
2012-05-02 12:35:00,33.01,33.01,32.99,33.0,20100.0,25.7737,25.7737,25.7581,25.7659,20100.0
2012-05-02 12:40:00,33.0,33.0,32.99,33.0,9000.0,25.7659,25.7659,25.7581,25.7659,9000.0
2012-05-02 12:45:00,33.0,33.01,32.99,33.0,61200.0,25.7659,25.7737,25.7581,25.7659,61200.0
2012-05-02 12:50:00,32.99,33.01,32.99,33.01,28300.0,25.7581,25.7737,25.7581,25.7737,28300.0
2012-05-02 12:55:00,33.01,33.01,32.99,33.0,36000.0,25.7737,25.7737,25.7581,25.7659,36000.0
2012-05-02 13:00:00,33.0,33.0,32.99,33.0,16100.0,25.7659,25.7659,25.7581,25.7659,16100.0
2012-05-02 13:05:00,33.0,33.01,32.99,33.0,192700.0,25.7659,25.7737,25.7581,25.7659,192700.0
2012-05-02 13:10:00,33.0,33.01,33.0,33.01,26000.0,25.7659,25.7737,25.7659,25.7737,26000.0
2012-05-02 13:15:00,33.01,33.02,32.99,33.0,49600.0,25.7737,25.7815,25.7581,25.7659,49600.0
2012-05-02 13:20:00,33.0,33.01,32.99,33.0,63900.0,25.7659,25.7737,25.7581,25.7659,63900.0
2012-05-02 13:25:00,33.0,33.01,32.99,33.0,22200.0,25.7659,25.7737,25.7581,25.7659,22200.0
2012-05-02 13:30:00,33.0,33.04,33.0,33.01,177600.0,25.7659,25.7971,25.7659,25.7737,177600.0
2012-05-02 13:35:00,33.0,33.01,33.0,33.01,4500.0,25.7659,25.7737,25.7659,25.7737,4500.0
2012-05-02 13:40:00,33.02,33.04,33.0,33.01,61500.0,25.7815,25.7971,25.7659,25.7737,61500.0
2012-05-02 13:45:00,33.02,33.05,33.01,33.05,24500.0,25.7815,25.8049,25.7737,25.8049,24500.0
2012-05-02 13:50:00,33.05,33.05,33.01,33.03,46000.0,25.8049,25.8049,25.7737,25.7893,46000.0
2012-05-02 13:55:00,33.02,33.03,33.02,33.02,5900.0,25.7815,25.7893,25.7815,25.7815,5900.0
2012-05-02 14:00:00,33.02,33.03,33.02,33.03,10000.0,25.7815,25.7893,25.7815,25.7893,10000.0
2012-05-02 14:05:00,33.02,33.06,33.02,33.04,33700.0,25.7815,25.8127,25.7815,25.7971,33700.0
2012-05-02 14:10:00,33.03,33.07,33.03,33.05,28900.0,25.7893,25.8205,25.7893,25.8049,28900.0
2012-05-02 14:15:00,33.05,33.05,33.02,33.05,34200.0,25.8049,25.8049,25.7815,25.8049,34200.0
2012-05-02 14:20:00,33.05,33.05,33.04,33.05,23200.0,25.8049,25.8049,25.7971,25.8049,23200.0
2012-05-02 14:25:00,33.05,33.05,33.04,33.04,31000.0,25.8049,25.8049,25.7971,25.7971,31000.0
2012-05-02 14:30:00,33.04,33.05,33.02,33.04,54600.0,25.7971,25.8049,25.7815,25.7971,54600.0
2012-05-02 14:35:00,33.04,33.04,33.01,33.01,18200.0,25.7971,25.7971,25.7737,25.7737,18200.0
2012-05-02 14:40:00,33.01,33.04,33.01,33.04,9900.0,25.7737,25.7971,25.7737,25.7971,9900.0
2012-05-02 14:45:00,33.05,33.06,33.04,33.04,15600.0,25.8049,25.8127,25.7971,25.7971,15600.0
2012-05-02 14:50:00,33.04,33.06,33.04,33.04,26900.0,25.7971,25.8127,25.7971,25.7971,26900.0
2012-05-02 14:55:00,33.05,33.07,33.02,33.03,29200.0,25.8049,25.8205,25.7815,25.7893,29200.0
2012-05-02 15:00:00,33.04,33.05,32.99,33.0,40900.0,25.7971,25.8049,25.7581,25.7659,40900.0
2012-05-02 15:05:00,33.0,33.02,32.99,32.99,32600.0,25.7659,25.7815,25.7581,25.7581,32600.0
2012-05-02 15:10:00,33.0,33.02,32.99,33.01,37000.0,25.7659,25.7815,25.7581,25.7737,37000.0
2012-05-02 15:15:00,33.0,33.02,32.99,33.0,43300.0,25.7659,25.7815,25.7581,25.7659,43300.0
2012-05-02 15:20:00,32.99,33.02,32.99,33.01,22800.0,25.7581,25.7815,25.7581,25.7737,22800.0
2012-05-02 15:25:00,33.01,33.03,33.0,33.01,46300.0,25.7737,25.7893,25.7659,25.7737,46300.0
2012-05-02 15:30:00,33.01,33.03,33.01,33.02,47300.0,25.7737,25.7893,25.7737,25.7815,47300.0
2012-05-02 15:35:00,33.02,33.06,33.02,33.05,64300.0,25.7815,25.8127,25.7815,25.8049,64300.0
2012-05-02 15:40:00,33.05,33.1,33.05,33.1,73700.0,25.8049,25.844,25.8049,25.844,73700.0
2012-05-02 15:45:00,33.1,33.14,33.09,33.1,149100.0,25.844,25.8752,25.8362,25.844,149100.0
2012-05-02 15:50:00,33.11,33.11,33.04,33.07,95800.0,25.8518,25.8518,25.7971,25.8205,95800.0
2012-05-02 15:55:00,33.06,33.09,33.06,33.06,193500.0,25.8127,25.8362,25.8127,25.8127,193500.0
2012-05-03 09:30:00,32.96,32.97,32.87,32.91,47700.0,25.7347,25.7425,25.6644,25.6956,47700.0
2012-05-03 09:35:00,32.9,32.91,32.85,32.88,19100.0,25.6878,25.6956,25.6488,25.6722,19100.0
2012-05-03 09:40:00,32.88,32.88,32.78,32.85,56100.0,25.6722,25.6722,25.5941,25.6488,56100.0
2012-05-03 09:45:00,32.86,32.91,32.86,32.91,17300.0,25.6566,25.6956,25.6566,25.6956,17300.0
2012-05-03 09:50:00,32.91,32.93,32.9,32.92,22600.0,25.6956,25.7112,25.6878,25.7034,22600.0
2012-05-03 09:55:00,32.91,32.94,32.88,32.92,27100.0,25.6956,25.719,25.6722,25.7034,27100.0
2012-05-03 10:00:00,32.92,32.92,32.79,32.8,43900.0,25.7034,25.7034,25.6019,25.6097,43900.0
2012-05-03 10:05:00,32.8,32.82,32.75,32.81,21500.0,25.6097,25.6254,25.5707,25.6175,21500.0
2012-05-03 10:10:00,32.8,32.82,32.77,32.77,24400.0,25.6097,25.6254,25.5863,25.5863,24400.0
2012-05-03 10:15:00,32.77,32.78,32.7,32.7,26100.0,25.5863,25.5941,25.5317,25.5317,26100.0
2012-05-03 10:20:00,32.7,32.71,32.62,32.66,48300.0,25.5317,25.5395,25.4692,25.5004,48300.0
2012-05-03 10:25:00,32.67,32.7,32.63,32.64,26900.0,25.5082,25.5317,25.477,25.4848,26900.0
2012-05-03 10:30:00,32.65,32.68,32.62,32.67,36500.0,25.4926,25.516,25.4692,25.5082,36500.0
2012-05-03 10:35:00,32.68,32.75,32.68,32.7,32300.0,25.516,25.5707,25.516,25.5317,32300.0
2012-05-03 10:40:00,32.7,32.77,32.69,32.75,33900.0,25.5317,25.5863,25.5239,25.5707,33900.0
2012-05-03 10:45:00,32.74,32.79,32.73,32.79,13700.0,25.5629,25.6019,25.5551,25.6019,13700.0
2012-05-03 10:50:00,32.79,32.79,32.75,32.76,24200.0,25.6019,25.6019,25.5707,25.5785,24200.0
2012-05-03 10:55:00,32.76,32.8,32.73,32.76,61700.0,25.5785,25.6097,25.5551,25.5785,61700.0
2012-05-03 11:00:00,32.76,32.79,32.73,32.73,58600.0,25.5785,25.6019,25.5551,25.5551,58600.0
2012-05-03 11:05:00,32.73,32.73,32.69,32.7,39600.0,25.5551,25.5551,25.5239,25.5317,39600.0
2012-05-03 11:10:00,32.69,32.72,32.68,32.72,50700.0,25.5239,25.5473,25.516,25.5473,50700.0
2012-05-03 11:15:00,32.71,32.71,32.67,32.68,69900.0,25.5395,25.5395,25.5082,25.516,69900.0
2012-05-03 11:20:00,32.67,32.7,32.67,32.69,40500.0,25.5082,25.5317,25.5082,25.5239,40500.0
2012-05-03 11:25:00,32.7,32.71,32.68,32.68,48500.0,25.5317,25.5395,25.516,25.516,48500.0
2012-05-03 11:30:00,32.69,32.7,32.64,32.65,41500.0,25.5239,25.5317,25.4848,25.4926,41500.0
2012-05-03 11:35:00,32.65,32.66,32.62,32.63,39100.0,25.4926,25.5004,25.4692,25.477,39100.0
2012-05-03 11:40:00,32.63,32.64,32.62,32.62,12000.0,25.477,25.4848,25.4692,25.4692,12000.0
2012-05-03 11:45:00,32.63,32.63,32.56,32.56,54400.0,25.477,25.477,25.4223,25.4223,54400.0
2012-05-03 11:50:00,32.56,32.57,32.55,32.56,47600.0,25.4223,25.4302,25.4145,25.4223,47600.0
2012-05-03 11:55:00,32.57,32.62,32.56,32.61,49200.0,25.4302,25.4692,25.4223,25.4614,49200.0
2012-05-03 12:00:00,32.61,32.65,32.61,32.65,22300.0,25.4614,25.4926,25.4614,25.4926,22300.0
2012-05-03 12:05:00,32.64,32.68,32.64,32.67,30100.0,25.4848,25.516,25.4848,25.5082,30100.0
2012-05-03 12:10:00,32.68,32.69,32.61,32.63,41000.0,25.516,25.5239,25.4614,25.477,41000.0
2012-05-03 12:15:00,32.63,32.66,32.62,32.63,13700.0,25.477,25.5004,25.4692,25.477,13700.0
2012-05-03 12:20:00,32.63,32.63,32.59,32.63,29400.0,25.477,25.477,25.4458,25.477,29400.0
2012-05-03 12:25:00,32.63,32.64,32.61,32.63,23400.0,25.477,25.4848,25.4614,25.477,23400.0
2012-05-03 12:30:00,32.63,32.63,32.59,32.6,39400.0,25.477,25.477,25.4458,25.4536,39400.0
2012-05-03 12:35:00,32.6,32.61,32.59,32.6,14500.0,25.4536,25.4614,25.4458,25.4536,14500.0
2012-05-03 12:40:00,32.59,32.62,32.59,32.6,32600.0,25.4458,25.4692,25.4458,25.4536,32600.0
2012-05-03 12:45:00,32.6,32.61,32.59,32.61,19500.0,25.4536,25.4614,25.4458,25.4614,19500.0
2012-05-03 12:50:00,32.6,32.61,32.58,32.6,23700.0,25.4536,25.4614,25.438,25.4536,23700.0
2012-05-03 12:55:00,32.58,32.58,32.56,32.56,16100.0,25.438,25.438,25.4223,25.4223,16100.0
2012-05-03 13:00:00,32.55,32.56,32.55,32.55,74100.0,25.4145,25.4223,25.4145,25.4145,74100.0
2012-05-03 13:05:00,32.55,32.56,32.55,32.55,39300.0,25.4145,25.4223,25.4145,25.4145,39300.0
2012-05-03 13:10:00,32.55,32.56,32.54,32.56,11500.0,25.4145,25.4223,25.4067,25.4223,11500.0
2012-05-03 13:15:00,32.56,32.57,32.55,32.57,37200.0,25.4223,25.4302,25.4145,25.4302,37200.0
2012-05-03 13:20:00,32.57,32.61,32.57,32.6,39800.0,25.4302,25.4614,25.4302,25.4536,39800.0
2012-05-03 13:25:00,32.6,32.63,32.6,32.63,19300.0,25.4536,25.477,25.4536,25.477,19300.0
2012-05-03 13:30:00,32.64,32.65,32.61,32.61,12500.0,25.4848,25.4926,25.4614,25.4614,12500.0
2012-05-03 13:35:00,32.62,32.62,32.59,32.59,10200.0,25.4692,25.4692,25.4458,25.4458,10200.0
2012-05-03 13:40:00,32.59,32.59,32.44,32.45,55000.0,25.4458,25.4458,25.3287,25.3365,55000.0
2012-05-03 13:45:00,32.45,32.48,32.4,32.41,89400.0,25.3365,25.3599,25.2974,25.3052,89400.0
2012-05-03 13:50:00,32.41,32.47,32.4,32.47,28800.0,25.3052,25.3521,25.2974,25.3521,28800.0
2012-05-03 13:55:00,32.47,32.51,32.47,32.51,106700.0,25.3521,25.3833,25.3521,25.3833,106700.0
2012-05-03 14:00:00,32.5,32.54,32.5,32.51,38200.0,25.3755,25.4067,25.3755,25.3833,38200.0
2012-05-03 14:05:00,32.5,32.51,32.48,32.48,14600.0,25.3755,25.3833,25.3599,25.3599,14600.0
2012-05-03 14:10:00,32.48,32.51,32.47,32.49,20000.0,25.3599,25.3833,25.3521,25.3677,20000.0
2012-05-03 14:15:00,32.49,32.55,32.49,32.55,20700.0,25.3677,25.4145,25.3677,25.4145,20700.0
2012-05-03 14:20:00,32.55,32.55,32.52,32.53,41300.0,25.4145,25.4145,25.3911,25.3989,41300.0
2012-05-03 14:25:00,32.52,32.53,32.52,32.53,6900.0,25.3911,25.3989,25.3911,25.3989,6900.0
2012-05-03 14:30:00,32.52,32.53,32.52,32.53,8500.0,25.3911,25.3989,25.3911,25.3989,8500.0
2012-05-03 14:35:00,32.53,32.56,32.51,32.51,45700.0,25.3989,25.4223,25.3833,25.3833,45700.0
2012-05-03 14:40:00,32.51,32.51,32.46,32.47,34400.0,25.3833,25.3833,25.3443,25.3521,34400.0
2012-05-03 14:45:00,32.47,32.47,32.44,32.45,73000.0,25.3521,25.3521,25.3287,25.3365,73000.0
2012-05-03 14:50:00,32.45,32.48,32.45,32.48,15200.0,25.3365,25.3599,25.3365,25.3599,15200.0
2012-05-03 14:55:00,32.48,32.49,32.47,32.48,20700.0,25.3599,25.3677,25.3521,25.3599,20700.0
2012-05-03 15:00:00,32.49,32.55,32.49,32.55,23300.0,25.3677,25.4145,25.3677,25.4145,23300.0
2012-05-03 15:05:00,32.55,32.57,32.52,32.57,58200.0,25.4145,25.4302,25.3911,25.4302,58200.0
2012-05-03 15:10:00,32.57,32.58,32.54,32.55,83900.0,25.4302,25.438,25.4067,25.4145,83900.0
2012-05-03 15:15:00,32.55,32.61,32.54,32.61,80700.0,25.4145,25.4614,25.4067,25.4614,80700.0
2012-05-03 15:20:00,32.61,32.61,32.58,32.59,39600.0,25.4614,25.4614,25.438,25.4458,39600.0
2012-05-03 15:25:00,32.59,32.6,32.55,32.56,57900.0,25.4458,25.4536,25.4145,25.4223,57900.0
2012-05-03 15:30:00,32.56,32.6,32.56,32.6,36900.0,25.4223,25.4536,25.4223,25.4536,36900.0
2012-05-03 15:35:00,32.6,32.6,32.56,32.56,50800.0,25.4536,25.4536,25.4223,25.4223,50800.0
2012-05-03 15:40:00,32.57,32.58,32.55,32.55,112900.0,25.4302,25.438,25.4145,25.4145,112900.0
2012-05-03 15:45:00,32.55,32.58,32.53,32.56,94600.0,25.4145,25.438,25.3989,25.4223,94600.0
2012-05-03 15:50:00,32.56,32.59,32.54,32.55,112300.0,25.4223,25.4458,25.4067,25.4145,112300.0
2012-05-03 15:55:00,32.54,32.55,32.54,32.55,183500.0,25.4067,25.4145,25.4067,25.4145,183500.0
2012-05-04 09:30:00,32.31,32.35,32.24,32.28,61000.0,25.2272,25.2584,25.1725,25.2037,61000.0
2012-05-04 09:35:00,32.29,32.36,32.27,32.36,53500.0,25.2115,25.2662,25.1959,25.2662,53500.0
2012-05-04 09:40:00,32.35,32.37,32.29,32.34,41300.0,25.2584,25.274,25.2115,25.2506,41300.0
2012-05-04 09:45:00,32.35,32.39,32.32,32.39,52200.0,25.2584,25.2896,25.235,25.2896,52200.0
2012-05-04 09:50:00,32.4,32.47,32.39,32.41,52500.0,25.2974,25.3521,25.2896,25.3052,52500.0
2012-05-04 09:55:00,32.42,32.42,32.34,32.37,28300.0,25.313,25.313,25.2506,25.274,28300.0
2012-05-04 10:00:00,32.38,32.38,32.31,32.36,88200.0,25.2818,25.2818,25.2272,25.2662,88200.0
2012-05-04 10:05:00,32.34,32.35,32.27,32.29,38000.0,25.2506,25.2584,25.1959,25.2115,38000.0
2012-05-04 10:10:00,32.28,32.3,32.26,32.29,34800.0,25.2037,25.2193,25.1881,25.2115,34800.0
2012-05-04 10:15:00,32.3,32.3,32.25,32.3,106700.0,25.2193,25.2193,25.1803,25.2193,106700.0
2012-05-04 10:20:00,32.3,32.33,32.29,32.32,48400.0,25.2193,25.2428,25.2115,25.235,48400.0
2012-05-04 10:25:00,32.32,32.33,32.28,32.31,60300.0,25.235,25.2428,25.2037,25.2272,60300.0
2012-05-04 10:30:00,32.3,32.3,32.25,32.27,39800.0,25.2193,25.2193,25.1803,25.1959,39800.0
2012-05-04 10:35:00,32.27,32.27,32.23,32.25,52100.0,25.1959,25.1959,25.1647,25.1803,52100.0
2012-05-04 10:40:00,32.25,32.26,32.22,32.25,41300.0,25.1803,25.1881,25.1569,25.1803,41300.0
2012-05-04 10:45:00,32.25,32.25,32.2,32.23,30800.0,25.1803,25.1803,25.1413,25.1647,30800.0
2012-05-04 10:50:00,32.22,32.23,32.2,32.21,25200.0,25.1569,25.1647,25.1413,25.1491,25200.0
2012-05-04 10:55:00,32.21,32.25,32.2,32.24,25700.0,25.1491,25.1803,25.1413,25.1725,25700.0
2012-05-04 11:00:00,32.24,32.3,32.23,32.29,75300.0,25.1725,25.2193,25.1647,25.2115,75300.0
2012-05-04 11:05:00,32.3,32.33,32.27,32.27,90600.0,25.2193,25.2428,25.1959,25.1959,90600.0
2012-05-04 11:10:00,32.27,32.3,32.25,32.25,34200.0,25.1959,25.2193,25.1803,25.1803,34200.0
2012-05-04 11:15:00,32.26,32.29,32.23,32.27,25600.0,25.1881,25.2115,25.1647,25.1959,25600.0
2012-05-04 11:20:00,32.27,32.27,32.2,32.21,27900.0,25.1959,25.1959,25.1413,25.1491,27900.0
2012-05-04 11:25:00,32.21,32.23,32.16,32.19,53300.0,25.1491,25.1647,25.11,25.1335,53300.0
2012-05-04 11:30:00,32.19,32.2,32.07,32.07,35900.0,25.1335,25.1413,25.0398,25.0398,35900.0
2012-05-04 11:35:00,32.07,32.14,32.06,32.14,52600.0,25.0398,25.0944,25.032,25.0944,52600.0
2012-05-04 11:40:00,32.14,32.19,32.13,32.16,32300.0,25.0944,25.1335,25.0866,25.11,32300.0
2012-05-04 11:45:00,32.15,32.19,32.14,32.18,35500.0,25.1022,25.1335,25.0944,25.1257,35500.0
2012-05-04 11:50:00,32.18,32.21,32.17,32.21,59300.0,25.1257,25.1491,25.1178,25.1491,59300.0
2012-05-04 11:55:00,32.21,32.22,32.18,32.2,16200.0,25.1491,25.1569,25.1257,25.1413,16200.0
2012-05-04 12:00:00,32.19,32.21,32.18,32.2,55100.0,25.1335,25.1491,25.1257,25.1413,55100.0
2012-05-04 12:05:00,32.2,32.23,32.19,32.22,57600.0,25.1413,25.1647,25.1335,25.1569,57600.0
2012-05-04 12:10:00,32.22,32.23,32.2,32.2,33400.0,25.1569,25.1647,25.1413,25.1413,33400.0
2012-05-04 12:15:00,32.2,32.2,32.15,32.16,35500.0,25.1413,25.1413,25.1022,25.11,35500.0
2012-05-04 12:20:00,32.16,32.16,32.13,32.14,26000.0,25.11,25.11,25.0866,25.0944,26000.0
2012-05-04 12:25:00,32.14,32.21,32.13,32.21,65000.0,25.0944,25.1491,25.0866,25.1491,65000.0
2012-05-04 12:30:00,32.21,32.21,32.15,32.17,31600.0,25.1491,25.1491,25.1022,25.1178,31600.0
2012-05-04 12:35:00,32.17,32.17,32.12,32.13,41000.0,25.1178,25.1178,25.0788,25.0866,41000.0
2012-05-04 12:40:00,32.13,32.17,32.12,32.17,12300.0,25.0866,25.1178,25.0788,25.1178,12300.0
2012-05-04 12:45:00,32.17,32.19,32.16,32.18,12800.0,25.1178,25.1335,25.11,25.1257,12800.0
2012-05-04 12:50:00,32.17,32.2,32.15,32.17,30000.0,25.1178,25.1413,25.1022,25.1178,30000.0
2012-05-04 12:55:00,32.17,32.23,32.14,32.23,66000.0,25.1178,25.1647,25.0944,25.1647,66000.0
2012-05-04 13:00:00,32.23,32.23,32.17,32.19,42700.0,25.1647,25.1647,25.1178,25.1335,42700.0
2012-05-04 13:05:00,32.19,32.24,32.18,32.23,22100.0,25.1335,25.1725,25.1257,25.1647,22100.0
2012-05-04 13:10:00,32.23,32.24,32.18,32.18,19800.0,25.1647,25.1725,25.1257,25.1257,19800.0
2012-05-04 13:15:00,32.19,32.23,32.19,32.22,5400.0,25.1335,25.1647,25.1335,25.1569,5400.0
2012-05-04 13:20:00,32.22,32.22,32.19,32.19,7100.0,25.1569,25.1569,25.1335,25.1335,7100.0
2012-05-04 13:25:00,32.2,32.27,32.19,32.26,12900.0,25.1413,25.1959,25.1335,25.1881,12900.0
2012-05-04 13:30:00,32.27,32.32,32.26,32.3,35500.0,25.1959,25.235,25.1881,25.2193,35500.0
2012-05-04 13:35:00,32.31,32.34,32.28,32.32,51600.0,25.2272,25.2506,25.2037,25.235,51600.0
2012-05-04 13:40:00,32.31,32.32,32.27,32.31,35100.0,25.2272,25.235,25.1959,25.2272,35100.0
2012-05-04 13:45:00,32.31,32.31,32.25,32.28,20900.0,25.2272,25.2272,25.1803,25.2037,20900.0
2012-05-04 13:50:00,32.28,32.32,32.28,32.3,17600.0,25.2037,25.235,25.2037,25.2193,17600.0
2012-05-04 13:55:00,32.31,32.31,32.29,32.29,11500.0,25.2272,25.2272,25.2115,25.2115,11500.0
2012-05-04 14:00:00,32.29,32.3,32.23,32.25,28800.0,25.2115,25.2193,25.1647,25.1803,28800.0
2012-05-04 14:05:00,32.25,32.27,32.22,32.26,18100.0,25.1803,25.1959,25.1569,25.1881,18100.0
2012-05-04 14:10:00,32.26,32.26,32.21,32.21,15000.0,25.1881,25.1881,25.1491,25.1491,15000.0
2012-05-04 14:15:00,32.21,32.22,32.19,32.21,24300.0,25.1491,25.1569,25.1335,25.1491,24300.0
2012-05-04 14:20:00,32.21,32.22,32.19,32.2,8700.0,25.1491,25.1569,25.1335,25.1413,8700.0
2012-05-04 14:25:00,32.21,32.21,32.18,32.19,10600.0,25.1491,25.1491,25.1257,25.1335,10600.0
2012-05-04 14:30:00,32.19,32.19,32.17,32.19,16800.0,25.1335,25.1335,25.1178,25.1335,16800.0
2012-05-04 14:35:00,32.18,32.19,32.07,32.08,67800.0,25.1257,25.1335,25.0398,25.0476,67800.0
2012-05-04 14:40:00,32.09,32.14,32.09,32.14,37400.0,25.0554,25.0944,25.0554,25.0944,37400.0
2012-05-04 14:45:00,32.13,32.19,32.13,32.19,26600.0,25.0866,25.1335,25.0866,25.1335,26600.0
2012-05-04 14:50:00,32.19,32.19,32.13,32.13,21700.0,25.1335,25.1335,25.0866,25.0866,21700.0
2012-05-04 14:55:00,32.14,32.22,32.13,32.21,38000.0,25.0944,25.1569,25.0866,25.1491,38000.0
2012-05-04 15:00:00,32.21,32.26,32.2,32.25,38800.0,25.1491,25.1881,25.1413,25.1803,38800.0
2012-05-04 15:05:00,32.25,32.28,32.24,32.26,36900.0,25.1803,25.2037,25.1725,25.1881,36900.0
2012-05-04 15:10:00,32.26,32.27,32.25,32.26,13400.0,25.1881,25.1959,25.1803,25.1881,13400.0
2012-05-04 15:15:00,32.26,32.28,32.24,32.27,44000.0,25.1881,25.2037,25.1725,25.1959,44000.0
2012-05-04 15:20:00,32.27,32.29,32.25,32.25,59900.0,25.1959,25.2115,25.1803,25.1803,59900.0
2012-05-04 15:25:00,32.26,32.26,32.2,32.24,49300.0,25.1881,25.1881,25.1413,25.1725,49300.0
2012-05-04 15:30:00,32.23,32.3,32.23,32.3,61100.0,25.1647,25.2193,25.1647,25.2193,61100.0
2012-05-04 15:35:00,32.29,32.31,32.29,32.29,112700.0,25.2115,25.2272,25.2115,25.2115,112700.0
2012-05-04 15:40:00,32.3,32.32,32.29,32.31,69200.0,25.2193,25.235,25.2115,25.2272,69200.0
2012-05-04 15:45:00,32.32,32.36,32.28,32.36,163600.0,25.235,25.2662,25.2037,25.2662,163600.0
2012-05-04 15:50:00,32.36,32.36,32.27,32.27,173200.0,25.2662,25.2662,25.1959,25.1959,173200.0
2012-05-04 15:55:00,32.28,32.3,32.23,32.24,148800.0,25.2037,25.2193,25.1647,25.1725,148800.0
2012-05-07 09:30:00,31.65,31.93,31.65,31.83,222500.0,24.7118,24.9305,24.7118,24.8524,222500.0
2012-05-07 09:35:00,31.83,31.96,31.81,31.95,76600.0,24.8524,24.9539,24.8368,24.9461,76600.0
2012-05-07 09:40:00,31.94,32.01,31.94,31.97,56700.0,24.9383,24.9929,24.9383,24.9617,56700.0
2012-05-07 09:45:00,31.96,31.97,31.84,31.85,39400.0,24.9539,24.9617,24.8602,24.868,39400.0
2012-05-07 09:50:00,31.85,31.88,31.77,31.77,77300.0,24.868,24.8914,24.8055,24.8055,77300.0
2012-05-07 09:55:00,31.76,31.91,31.76,31.87,57800.0,24.7977,24.9148,24.7977,24.8836,57800.0
2012-05-07 10:00:00,31.87,31.9,31.86,31.9,42400.0,24.8836,24.907,24.8758,24.907,42400.0
2012-05-07 10:05:00,31.91,31.94,31.86,31.86,21500.0,24.9148,24.9383,24.8758,24.8758,21500.0
2012-05-07 10:10:00,31.87,31.87,31.75,31.82,69000.0,24.8836,24.8836,24.7899,24.8446,69000.0
2012-05-07 10:15:00,31.81,31.85,31.8,31.81,34200.0,24.8368,24.868,24.829,24.8368,34200.0
2012-05-07 10:20:00,31.81,31.89,31.75,31.86,48700.0,24.8368,24.8992,24.7899,24.8758,48700.0
2012-05-07 10:25:00,31.85,31.85,31.71,31.73,70300.0,24.868,24.868,24.7587,24.7743,70300.0
2012-05-07 10:30:00,31.73,31.74,31.64,31.7,75100.0,24.7743,24.7821,24.704,24.7509,75100.0
2012-05-07 10:35:00,31.68,31.68,31.65,31.67,13800.0,24.7353,24.7353,24.7118,24.7274,13800.0
2012-05-07 10:40:00,31.67,31.7,31.67,31.7,43700.0,24.7274,24.7509,24.7274,24.7509,43700.0
2012-05-07 10:45:00,31.7,31.75,31.68,31.75,31400.0,24.7509,24.7899,24.7353,24.7899,31400.0
2012-05-07 10:50:00,31.75,31.76,31.72,31.74,31800.0,24.7899,24.7977,24.7665,24.7821,31800.0
2012-05-07 10:55:00,31.74,31.76,31.69,31.71,32300.0,24.7821,24.7977,24.7431,24.7587,32300.0
2012-05-07 11:00:00,31.71,31.84,31.71,31.8,38700.0,24.7587,24.8602,24.7587,24.829,38700.0
2012-05-07 11:05:00,31.8,31.86,31.8,31.85,26600.0,24.829,24.8758,24.829,24.868,26600.0
2012-05-07 11:10:00,31.85,31.89,31.84,31.89,29400.0,24.868,24.8992,24.8602,24.8992,29400.0
2012-05-07 11:15:00,31.88,31.91,31.86,31.9,28000.0,24.8914,24.9148,24.8758,24.907,28000.0
2012-05-07 11:20:00,31.9,31.91,31.87,31.88,28200.0,24.907,24.9148,24.8836,24.8914,28200.0
2012-05-07 11:25:00,31.88,31.89,31.86,31.87,25500.0,24.8914,24.8992,24.8758,24.8836,25500.0
2012-05-07 11:30:00,31.87,31.93,31.86,31.93,21100.0,24.8836,24.9305,24.8758,24.9305,21100.0
2012-05-07 11:35:00,31.93,31.97,31.93,31.97,18300.0,24.9305,24.9617,24.9305,24.9617,18300.0
2012-05-07 11:40:00,31.97,32.0,31.92,31.92,29800.0,24.9617,24.9851,24.9226,24.9226,29800.0
2012-05-07 11:45:00,31.92,31.98,31.92,31.94,27600.0,24.9226,24.9695,24.9226,24.9383,27600.0
2012-05-07 11:50:00,31.94,31.95,31.88,31.89,55100.0,24.9383,24.9461,24.8914,24.8992,55100.0
2012-05-07 11:55:00,31.9,31.95,31.9,31.94,19500.0,24.907,24.9461,24.907,24.9383,19500.0
2012-05-07 12:00:00,31.94,31.97,31.91,31.92,32200.0,24.9383,24.9617,24.9148,24.9226,32200.0
2012-05-07 12:05:00,31.93,31.97,31.93,31.94,15200.0,24.9305,24.9617,24.9305,24.9383,15200.0
2012-05-07 12:10:00,31.95,31.95,31.93,31.93,14500.0,24.9461,24.9461,24.9305,24.9305,14500.0
2012-05-07 12:15:00,31.94,31.95,31.9,31.95,26200.0,24.9383,24.9461,24.907,24.9461,26200.0
2012-05-07 12:20:00,31.95,31.98,31.94,31.98,16500.0,24.9461,24.9695,24.9383,24.9695,16500.0
2012-05-07 12:25:00,31.98,31.99,31.97,31.98,9600.0,24.9695,24.9773,24.9617,24.9695,9600.0
2012-05-07 12:30:00,31.98,32.02,31.95,32.02,22000.0,24.9695,25.0007,24.9461,25.0007,22000.0
2012-05-07 12:35:00,32.02,32.04,32.0,32.03,51800.0,25.0007,25.0163,24.9851,25.0085,51800.0
2012-05-07 12:40:00,32.03,32.03,31.99,32.02,53800.0,25.0085,25.0085,24.9773,25.0007,53800.0
2012-05-07 12:45:00,32.02,32.04,32.0,32.02,14500.0,25.0007,25.0163,24.9851,25.0007,14500.0
2012-05-07 12:50:00,32.03,32.04,32.01,32.01,13800.0,25.0085,25.0163,24.9929,24.9929,13800.0
2012-05-07 12:55:00,32.02,32.05,32.01,32.05,13000.0,25.0007,25.0241,24.9929,25.0241,13000.0
2012-05-07 13:00:00,32.04,32.06,32.04,32.06,14900.0,25.0163,25.032,25.0163,25.032,14900.0
2012-05-07 13:05:00,32.06,32.06,31.99,31.99,47900.0,25.032,25.032,24.9773,24.9773,47900.0
2012-05-07 13:10:00,31.99,32.03,31.97,32.03,24500.0,24.9773,25.0085,24.9617,25.0085,24500.0
2012-05-07 13:15:00,32.03,32.05,32.0,32.01,22700.0,25.0085,25.0241,24.9851,24.9929,22700.0
2012-05-07 13:20:00,32.01,32.07,32.0,32.01,23800.0,24.9929,25.0398,24.9851,24.9929,23800.0
2012-05-07 13:25:00,32.01,32.02,32.0,32.01,38300.0,24.9929,25.0007,24.9851,24.9929,38300.0
2012-05-07 13:30:00,32.01,32.04,32.01,32.04,26600.0,24.9929,25.0163,24.9929,25.0163,26600.0
2012-05-07 13:35:00,32.05,32.06,32.05,32.05,32400.0,25.0241,25.032,25.0241,25.0241,32400.0
2012-05-07 13:40:00,32.05,32.06,32.02,32.04,69300.0,25.0241,25.032,25.0007,25.0163,69300.0
2012-05-07 13:45:00,32.04,32.05,32.02,32.04,14100.0,25.0163,25.0241,25.0007,25.0163,14100.0
2012-05-07 13:50:00,32.04,32.09,32.02,32.06,31200.0,25.0163,25.0554,25.0007,25.032,31200.0
2012-05-07 13:55:00,32.05,32.08,32.03,32.03,31900.0,25.0241,25.0476,25.0085,25.0085,31900.0
2012-05-07 14:00:00,32.03,32.11,32.02,32.05,20400.0,25.0085,25.071,25.0007,25.0241,20400.0
2012-05-07 14:05:00,32.06,32.07,32.02,32.04,18400.0,25.032,25.0398,25.0007,25.0163,18400.0
2012-05-07 14:10:00,32.04,32.06,32.04,32.06,11100.0,25.0163,25.032,25.0163,25.032,11100.0
2012-05-07 14:15:00,32.05,32.08,32.02,32.03,24100.0,25.0241,25.0476,25.0007,25.0085,24100.0
2012-05-07 14:20:00,32.04,32.09,32.03,32.06,25400.0,25.0163,25.0554,25.0085,25.032,25400.0
2012-05-07 14:25:00,32.06,32.07,32.03,32.04,25800.0,25.032,25.0398,25.0085,25.0163,25800.0
2012-05-07 14:30:00,32.04,32.07,32.01,32.07,28000.0,25.0163,25.0398,24.9929,25.0398,28000.0
2012-05-07 14:35:00,32.07,32.08,32.05,32.07,17200.0,25.0398,25.0476,25.0241,25.0398,17200.0
2012-05-07 14:40:00,32.07,32.1,32.05,32.1,26600.0,25.0398,25.0632,25.0241,25.0632,26600.0
2012-05-07 14:45:00,32.09,32.11,32.08,32.08,32500.0,25.0554,25.071,25.0476,25.0476,32500.0
2012-05-07 14:50:00,32.08,32.12,32.08,32.11,13700.0,25.0476,25.0788,25.0476,25.071,13700.0
2012-05-07 14:55:00,32.11,32.14,32.1,32.12,28000.0,25.071,25.0944,25.0632,25.0788,28000.0
2012-05-07 15:00:00,32.12,32.15,32.1,32.1,41900.0,25.0788,25.1022,25.0632,25.0632,41900.0
2012-05-07 15:05:00,32.09,32.11,32.05,32.06,40800.0,25.0554,25.071,25.0241,25.032,40800.0
2012-05-07 15:10:00,32.05,32.09,32.04,32.07,61300.0,25.0241,25.0554,25.0163,25.0398,61300.0
2012-05-07 15:15:00,32.08,32.08,32.03,32.05,27300.0,25.0476,25.0476,25.0085,25.0241,27300.0
2012-05-07 15:20:00,32.05,32.09,32.04,32.06,52100.0,25.0241,25.0554,25.0163,25.032,52100.0
2012-05-07 15:25:00,32.06,32.07,32.01,32.03,41800.0,25.032,25.0398,24.9929,25.0085,41800.0
2012-05-07 15:30:00,32.03,32.04,32.03,32.04,22100.0,25.0085,25.0163,25.0085,25.0163,22100.0
2012-05-07 15:35:00,32.04,32.06,32.03,32.04,65500.0,25.0163,25.032,25.0085,25.0163,65500.0
2012-05-07 15:40:00,32.04,32.04,32.03,32.03,38200.0,25.0163,25.0163,25.0085,25.0085,38200.0
2012-05-07 15:45:00,32.04,32.06,32.04,32.05,74300.0,25.0163,25.032,25.0163,25.0241,74300.0
2012-05-07 15:50:00,32.04,32.05,31.94,31.95,158600.0,25.0163,25.0241,24.9383,24.9461,158600.0
2012-05-07 15:55:00,31.96,32.0,31.95,32.0,143100.0,24.9539,24.9851,24.9461,24.9851,143100.0
2012-05-08 09:30:00,32.17,32.17,32.01,32.08,144200.0,25.1178,25.1178,24.9929,25.0476,144200.0
2012-05-08 09:35:00,32.06,32.06,31.93,31.93,74500.0,25.032,25.032,24.9305,24.9305,74500.0
2012-05-08 09:40:00,31.91,31.96,31.88,31.93,67000.0,24.9148,24.9539,24.8914,24.9305,67000.0
2012-05-08 09:45:00,31.93,32.01,31.9,31.95,37800.0,24.9305,24.9929,24.907,24.9461,37800.0
2012-05-08 09:50:00,31.96,31.97,31.85,31.86,38700.0,24.9539,24.9617,24.868,24.8758,38700.0
2012-05-08 09:55:00,31.86,31.91,31.84,31.89,25600.0,24.8758,24.9148,24.8602,24.8992,25600.0
2012-05-08 10:00:00,31.89,31.9,31.78,31.78,72500.0,24.8992,24.907,24.8133,24.8133,72500.0
2012-05-08 10:05:00,31.78,31.81,31.74,31.78,52300.0,24.8133,24.8368,24.7821,24.8133,52300.0
2012-05-08 10:10:00,31.78,31.78,31.71,31.77,29600.0,24.8133,24.8133,24.7587,24.8055,29600.0
2012-05-08 10:15:00,31.76,31.79,31.72,31.79,23600.0,24.7977,24.8211,24.7665,24.8211,23600.0
2012-05-08 10:20:00,31.78,31.79,31.68,31.69,15400.0,24.8133,24.8211,24.7353,24.7431,15400.0
2012-05-08 10:25:00,31.69,31.7,31.6,31.62,75800.0,24.7431,24.7509,24.6728,24.6884,75800.0
2012-05-08 10:30:00,31.62,31.65,31.52,31.52,89200.0,24.6884,24.7118,24.6103,24.6103,89200.0
2012-05-08 10:35:00,31.53,31.54,31.48,31.5,118100.0,24.6181,24.6259,24.5791,24.5947,118100.0
2012-05-08 10:40:00,31.5,31.51,31.48,31.49,51200.0,24.5947,24.6025,24.5791,24.5869,51200.0
2012-05-08 10:45:00,31.49,31.49,31.42,31.45,48000.0,24.5869,24.5869,24.5323,24.5557,48000.0
2012-05-08 10:50:00,31.45,31.47,31.41,31.47,54400.0,24.5557,24.5713,24.5244,24.5713,54400.0
2012-05-08 10:55:00,31.47,31.51,31.46,31.51,59000.0,24.5713,24.6025,24.5635,24.6025,59000.0
2012-05-08 11:00:00,31.52,31.54,31.45,31.46,40600.0,24.6103,24.6259,24.5557,24.5635,40600.0
2012-05-08 11:05:00,31.45,31.48,31.44,31.48,24200.0,24.5557,24.5791,24.5479,24.5791,24200.0
2012-05-08 11:10:00,31.47,31.48,31.4,31.41,53200.0,24.5713,24.5791,24.5166,24.5244,53200.0
2012-05-08 11:15:00,31.42,31.46,31.39,31.46,91800.0,24.5323,24.5635,24.5088,24.5635,91800.0
2012-05-08 11:20:00,31.45,31.46,31.4,31.4,47800.0,24.5557,24.5635,24.5166,24.5166,47800.0
2012-05-08 11:25:00,31.4,31.46,31.4,31.43,53300.0,24.5166,24.5635,24.5166,24.5401,53300.0
2012-05-08 11:30:00,31.44,31.46,31.42,31.45,43200.0,24.5479,24.5635,24.5323,24.5557,43200.0
2012-05-08 11:35:00,31.45,31.52,31.43,31.51,48300.0,24.5557,24.6103,24.5401,24.6025,48300.0
2012-05-08 11:40:00,31.51,31.56,31.51,31.56,18900.0,24.6025,24.6416,24.6025,24.6416,18900.0
2012-05-08 11:45:00,31.56,31.58,31.53,31.57,81400.0,24.6416,24.6572,24.6181,24.6494,81400.0
2012-05-08 11:50:00,31.56,31.69,31.56,31.64,75100.0,24.6416,24.7431,24.6416,24.704,75100.0
2012-05-08 11:55:00,31.65,31.7,31.64,31.7,47200.0,24.7118,24.7509,24.704,24.7509,47200.0
2012-05-08 12:00:00,31.7,31.7,31.61,31.62,30400.0,24.7509,24.7509,24.6806,24.6884,30400.0
2012-05-08 12:05:00,31.62,31.62,31.58,31.6,71900.0,24.6884,24.6884,24.6572,24.6728,71900.0
2012-05-08 12:10:00,31.59,31.59,31.58,31.59,19900.0,24.665,24.665,24.6572,24.665,19900.0
2012-05-08 12:15:00,31.58,31.59,31.58,31.58,11100.0,24.6572,24.665,24.6572,24.6572,11100.0
2012-05-08 12:20:00,31.59,31.6,31.55,31.55,55800.0,24.665,24.6728,24.6338,24.6338,55800.0
2012-05-08 12:25:00,31.55,31.55,31.52,31.55,13700.0,24.6338,24.6338,24.6103,24.6338,13700.0
2012-05-08 12:30:00,31.54,31.55,31.53,31.54,11300.0,24.6259,24.6338,24.6181,24.6259,11300.0
2012-05-08 12:35:00,31.54,31.61,31.54,31.6,35300.0,24.6259,24.6806,24.6259,24.6728,35300.0
2012-05-08 12:40:00,31.6,31.61,31.57,31.57,27400.0,24.6728,24.6806,24.6494,24.6494,27400.0
2012-05-08 12:45:00,31.57,31.6,31.55,31.59,84400.0,24.6494,24.6728,24.6338,24.665,84400.0
2012-05-08 12:50:00,31.59,31.65,31.59,31.62,104100.0,24.665,24.7118,24.665,24.6884,104100.0
2012-05-08 12:55:00,31.62,31.63,31.59,31.59,28000.0,24.6884,24.6962,24.665,24.665,28000.0
2012-05-08 13:00:00,31.6,31.61,31.59,31.61,9000.0,24.6728,24.6806,24.665,24.6806,9000.0
2012-05-08 13:05:00,31.61,31.61,31.6,31.61,8900.0,24.6806,24.6806,24.6728,24.6806,8900.0
2012-05-08 13:10:00,31.61,31.62,31.6,31.61,23200.0,24.6806,24.6884,24.6728,24.6806,23200.0
2012-05-08 13:15:00,31.62,31.68,31.61,31.68,31500.0,24.6884,24.7353,24.6806,24.7353,31500.0
2012-05-08 13:20:00,31.68,31.68,31.67,31.68,3400.0,24.7353,24.7353,24.7274,24.7353,3400.0
2012-05-08 13:25:00,31.68,31.72,31.67,31.71,12000.0,24.7353,24.7665,24.7274,24.7587,12000.0
2012-05-08 13:30:00,31.72,31.73,31.72,31.72,6400.0,24.7665,24.7743,24.7665,24.7665,6400.0
2012-05-08 13:35:00,31.73,31.76,31.71,31.71,73300.0,24.7743,24.7977,24.7587,24.7587,73300.0
2012-05-08 13:40:00,31.71,31.73,31.67,31.68,46300.0,24.7587,24.7743,24.7274,24.7353,46300.0
2012-05-08 13:45:00,31.69,31.72,31.68,31.7,52400.0,24.7431,24.7665,24.7353,24.7509,52400.0
2012-05-08 13:50:00,31.7,31.7,31.64,31.66,28400.0,24.7509,24.7509,24.704,24.7196,28400.0
2012-05-08 13:55:00,31.66,31.67,31.65,31.67,24900.0,24.7196,24.7274,24.7118,24.7274,24900.0
2012-05-08 14:00:00,31.68,31.69,31.65,31.65,32000.0,24.7353,24.7431,24.7118,24.7118,32000.0
2012-05-08 14:05:00,31.66,31.68,31.64,31.67,23600.0,24.7196,24.7353,24.704,24.7274,23600.0
2012-05-08 14:10:00,31.67,31.67,31.61,31.62,21000.0,24.7274,24.7274,24.6806,24.6884,21000.0
2012-05-08 14:15:00,31.61,31.65,31.61,31.64,42500.0,24.6806,24.7118,24.6806,24.704,42500.0
2012-05-08 14:20:00,31.64,31.67,31.61,31.61,32100.0,24.704,24.7274,24.6806,24.6806,32100.0
2012-05-08 14:25:00,31.62,31.64,31.62,31.63,10000.0,24.6884,24.704,24.6884,24.6962,10000.0
2012-05-08 14:30:00,31.63,31.68,31.63,31.67,21500.0,24.6962,24.7353,24.6962,24.7274,21500.0
2012-05-08 14:35:00,31.67,31.67,31.64,31.66,29600.0,24.7274,24.7274,24.704,24.7196,29600.0
2012-05-08 14:40:00,31.67,31.74,31.66,31.72,67500.0,24.7274,24.7821,24.7196,24.7665,67500.0
2012-05-08 14:45:00,31.71,31.74,31.7,31.73,21100.0,24.7587,24.7821,24.7509,24.7743,21100.0
2012-05-08 14:50:00,31.73,31.76,31.72,31.72,20300.0,24.7743,24.7977,24.7665,24.7665,20300.0
2012-05-08 14:55:00,31.73,31.74,31.71,31.71,26200.0,24.7743,24.7821,24.7587,24.7587,26200.0
2012-05-08 15:00:00,31.71,31.75,31.67,31.74,44500.0,24.7587,24.7899,24.7274,24.7821,44500.0
2012-05-08 15:05:00,31.74,31.74,31.66,31.66,40500.0,24.7821,24.7821,24.7196,24.7196,40500.0
2012-05-08 15:10:00,31.66,31.7,31.66,31.69,31200.0,24.7196,24.7509,24.7196,24.7431,31200.0
2012-05-08 15:15:00,31.7,31.79,31.68,31.79,168900.0,24.7509,24.8211,24.7353,24.8211,168900.0
2012-05-08 15:20:00,31.79,31.79,31.74,31.74,58000.0,24.8211,24.8211,24.7821,24.7821,58000.0
2012-05-08 15:25:00,31.74,31.85,31.74,31.81,41700.0,24.7821,24.868,24.7821,24.8368,41700.0
2012-05-08 15:30:00,31.81,31.83,31.78,31.79,31300.0,24.8368,24.8524,24.8133,24.8211,31300.0
2012-05-08 15:35:00,31.79,31.9,31.78,31.9,50400.0,24.8211,24.907,24.8133,24.907,50400.0
2012-05-08 15:40:00,31.89,31.89,31.81,31.87,66000.0,24.8992,24.8992,24.8368,24.8836,66000.0
2012-05-08 15:45:00,31.87,31.88,31.78,31.8,82700.0,24.8836,24.8914,24.8133,24.829,82700.0
2012-05-08 15:50:00,31.8,31.87,31.79,31.84,51900.0,24.829,24.8836,24.8211,24.8602,51900.0
2012-05-08 15:55:00,31.84,31.87,31.81,31.82,92500.0,24.8602,24.8836,24.8368,24.8446,92500.0
2012-05-09 09:30:00,31.02,31.32,31.02,31.32,155400.0,24.2199,24.4542,24.2199,24.4542,155400.0
2012-05-09 09:35:00,31.3,31.31,31.17,31.24,50300.0,24.4386,24.4464,24.3371,24.3917,50300.0
2012-05-09 09:40:00,31.24,31.34,31.23,31.31,73000.0,24.3917,24.4698,24.3839,24.4464,73000.0
2012-05-09 09:45:00,31.31,31.35,31.25,31.27,65400.0,24.4464,24.4776,24.3995,24.4151,65400.0
2012-05-09 09:50:00,31.26,31.29,31.23,31.24,82900.0,24.4073,24.4308,24.3839,24.3917,82900.0
2012-05-09 09:55:00,31.26,31.26,31.15,31.24,35500.0,24.4073,24.4073,24.3214,24.3917,35500.0
2012-05-09 10:00:00,31.25,31.33,31.22,31.31,79500.0,24.3995,24.462,24.3761,24.4464,79500.0
2012-05-09 10:05:00,31.31,31.32,31.14,31.2,126900.0,24.4464,24.4542,24.3136,24.3605,126900.0
2012-05-09 10:10:00,31.21,31.3,31.19,31.23,57700.0,24.3683,24.4386,24.3527,24.3839,57700.0
2012-05-09 10:15:00,31.23,31.23,31.1,31.14,31400.0,24.3839,24.3839,24.2824,24.3136,31400.0
2012-05-09 10:20:00,31.13,31.15,31.05,31.09,38900.0,24.3058,24.3214,24.2434,24.2746,38900.0
2012-05-09 10:25:00,31.1,31.11,31.02,31.04,44700.0,24.2824,24.2902,24.2199,24.2356,44700.0
2012-05-09 10:30:00,31.05,31.13,31.05,31.12,24100.0,24.2434,24.3058,24.2434,24.298,24100.0
2012-05-09 10:35:00,31.12,31.14,31.08,31.12,35500.0,24.298,24.3136,24.2668,24.298,35500.0
2012-05-09 10:40:00,31.11,31.22,31.11,31.21,35300.0,24.2902,24.3761,24.2902,24.3683,35300.0
2012-05-09 10:45:00,31.22,31.26,31.2,31.26,57000.0,24.3761,24.4073,24.3605,24.4073,57000.0
2012-05-09 10:50:00,31.25,31.26,31.19,31.23,46500.0,24.3995,24.4073,24.3527,24.3839,46500.0
2012-05-09 10:55:00,31.23,31.3,31.23,31.25,30100.0,24.3839,24.4386,24.3839,24.3995,30100.0
2012-05-09 11:00:00,31.25,31.3,31.22,31.3,97300.0,24.3995,24.4386,24.3761,24.4386,97300.0
2012-05-09 11:05:00,31.3,31.31,31.25,31.29,15500.0,24.4386,24.4464,24.3995,24.4308,15500.0
2012-05-09 11:10:00,31.28,31.44,31.28,31.41,57500.0,24.4229,24.5479,24.4229,24.5244,57500.0
2012-05-09 11:15:00,31.41,31.42,31.35,31.36,23400.0,24.5244,24.5323,24.4776,24.4854,23400.0
2012-05-09 11:20:00,31.36,31.44,31.36,31.42,29300.0,24.4854,24.5479,24.4854,24.5323,29300.0
2012-05-09 11:25:00,31.41,31.43,31.37,31.38,21700.0,24.5244,24.5401,24.4932,24.501,21700.0
2012-05-09 11:30:00,31.37,31.41,31.35,31.41,34400.0,24.4932,24.5244,24.4776,24.5244,34400.0
2012-05-09 11:35:00,31.42,31.51,31.41,31.51,19300.0,24.5323,24.6025,24.5244,24.6025,19300.0
2012-05-09 11:40:00,31.52,31.53,31.45,31.45,13100.0,24.6103,24.6181,24.5557,24.5557,13100.0
2012-05-09 11:45:00,31.46,31.46,31.44,31.44,19200.0,24.5635,24.5635,24.5479,24.5479,19200.0
2012-05-09 11:50:00,31.44,31.44,31.37,31.39,21200.0,24.5479,24.5479,24.4932,24.5088,21200.0
2012-05-09 11:55:00,31.39,31.42,31.33,31.34,36100.0,24.5088,24.5323,24.462,24.4698,36100.0
2012-05-09 12:00:00,31.35,31.37,31.33,31.37,12400.0,24.4776,24.4932,24.462,24.4932,12400.0
2012-05-09 12:05:00,31.37,31.37,31.34,31.34,13200.0,24.4932,24.4932,24.4698,24.4698,13200.0
2012-05-09 12:10:00,31.34,31.36,31.31,31.34,20900.0,24.4698,24.4854,24.4464,24.4698,20900.0
2012-05-09 12:15:00,31.35,31.41,31.35,31.39,16800.0,24.4776,24.5244,24.4776,24.5088,16800.0
2012-05-09 12:20:00,31.37,31.4,31.36,31.36,15100.0,24.4932,24.5166,24.4854,24.4854,15100.0
2012-05-09 12:25:00,31.35,31.36,31.32,31.33,16000.0,24.4776,24.4854,24.4542,24.462,16000.0
2012-05-09 12:30:00,31.34,31.34,31.26,31.28,26700.0,24.4698,24.4698,24.4073,24.4229,26700.0
2012-05-09 12:35:00,31.27,31.27,31.21,31.22,19300.0,24.4151,24.4151,24.3683,24.3761,19300.0
2012-05-09 12:40:00,31.24,31.27,31.2,31.26,32600.0,24.3917,24.4151,24.3605,24.4073,32600.0
2012-05-09 12:45:00,31.26,31.29,31.22,31.29,18400.0,24.4073,24.4308,24.3761,24.4308,18400.0
2012-05-09 12:50:00,31.29,31.31,31.23,31.26,11300.0,24.4308,24.4464,24.3839,24.4073,11300.0
2012-05-09 12:55:00,31.27,31.3,31.23,31.3,12300.0,24.4151,24.4386,24.3839,24.4386,12300.0
2012-05-09 13:00:00,31.3,31.4,31.3,31.4,32300.0,24.4386,24.5166,24.4386,24.5166,32300.0
2012-05-09 13:05:00,31.41,31.42,31.31,31.34,44400.0,24.5244,24.5323,24.4464,24.4698,44400.0
2012-05-09 13:10:00,31.34,31.37,31.31,31.32,124600.0,24.4698,24.4932,24.4464,24.4542,124600.0
2012-05-09 13:15:00,31.32,31.33,31.28,31.3,55600.0,24.4542,24.462,24.4229,24.4386,55600.0
2012-05-09 13:20:00,31.3,31.46,31.3,31.39,41800.0,24.4386,24.5635,24.4386,24.5088,41800.0
2012-05-09 13:25:00,31.39,31.45,31.38,31.39,34400.0,24.5088,24.5557,24.501,24.5088,34400.0
2012-05-09 13:30:00,31.4,31.47,31.4,31.46,28400.0,24.5166,24.5713,24.5166,24.5635,28400.0
2012-05-09 13:35:00,31.45,31.53,31.42,31.48,97800.0,24.5557,24.6181,24.5323,24.5791,97800.0
2012-05-09 13:40:00,31.48,31.57,31.48,31.51,21400.0,24.5791,24.6494,24.5791,24.6025,21400.0
2012-05-09 13:45:00,31.51,31.53,31.48,31.53,13100.0,24.6025,24.6181,24.5791,24.6181,13100.0
2012-05-09 13:50:00,31.53,31.58,31.52,31.57,23700.0,24.6181,24.6572,24.6103,24.6494,23700.0
2012-05-09 13:55:00,31.54,31.55,31.46,31.47,15400.0,24.6259,24.6338,24.5635,24.5713,15400.0
2012-05-09 14:00:00,31.47,31.48,31.43,31.45,20500.0,24.5713,24.5791,24.5401,24.5557,20500.0
2012-05-09 14:05:00,31.45,31.46,31.42,31.43,17200.0,24.5557,24.5635,24.5323,24.5401,17200.0
2012-05-09 14:10:00,31.43,31.47,31.42,31.46,18000.0,24.5401,24.5713,24.5323,24.5635,18000.0
2012-05-09 14:15:00,31.46,31.46,31.39,31.4,46400.0,24.5635,24.5635,24.5088,24.5166,46400.0
2012-05-09 14:20:00,31.42,31.5,31.4,31.48,24200.0,24.5323,24.5947,24.5166,24.5791,24200.0
2012-05-09 14:25:00,31.48,31.51,31.47,31.5,15500.0,24.5791,24.6025,24.5713,24.5947,15500.0
2012-05-09 14:30:00,31.5,31.5,31.41,31.42,28400.0,24.5947,24.5947,24.5244,24.5323,28400.0
2012-05-09 14:35:00,31.43,31.44,31.36,31.37,21800.0,24.5401,24.5479,24.4854,24.4932,21800.0
2012-05-09 14:40:00,31.37,31.44,31.37,31.43,13000.0,24.4932,24.5479,24.4932,24.5401,13000.0
2012-05-09 14:45:00,31.43,31.43,31.35,31.35,22800.0,24.5401,24.5401,24.4776,24.4776,22800.0
2012-05-09 14:50:00,31.35,31.41,31.35,31.35,26700.0,24.4776,24.5244,24.4776,24.4776,26700.0
2012-05-09 14:55:00,31.35,31.36,31.31,31.33,30100.0,24.4776,24.4854,24.4464,24.462,30100.0
2012-05-09 15:00:00,31.33,31.35,31.32,31.33,22800.0,24.462,24.4776,24.4542,24.462,22800.0
2012-05-09 15:05:00,31.32,31.36,31.31,31.32,28300.0,24.4542,24.4854,24.4464,24.4542,28300.0
2012-05-09 15:10:00,31.31,31.36,31.29,31.3,36900.0,24.4464,24.4854,24.4308,24.4386,36900.0
2012-05-09 15:15:00,31.3,31.36,31.28,31.33,54000.0,24.4386,24.4854,24.4229,24.462,54000.0
2012-05-09 15:20:00,31.34,31.39,31.32,31.37,36500.0,24.4698,24.5088,24.4542,24.4932,36500.0
2012-05-09 15:25:00,31.36,31.39,31.31,31.35,30300.0,24.4854,24.5088,24.4464,24.4776,30300.0
2012-05-09 15:30:00,31.34,31.41,31.31,31.39,49300.0,24.4698,24.5244,24.4464,24.5088,49300.0
2012-05-09 15:35:00,31.4,31.45,31.37,31.4,96800.0,24.5166,24.5557,24.4932,24.5166,96800.0
2012-05-09 15:40:00,31.41,31.5,31.4,31.48,60000.0,24.5244,24.5947,24.5166,24.5791,60000.0
2012-05-09 15:45:00,31.47,31.48,31.41,31.44,97900.0,24.5713,24.5791,24.5244,24.5479,97900.0
2012-05-09 15:50:00,31.44,31.45,31.34,31.36,101200.0,24.5479,24.5557,24.4698,24.4854,101200.0
2012-05-09 15:55:00,31.35,31.37,31.33,31.34,119800.0,24.4776,24.4932,24.462,24.4698,119800.0
2012-05-10 09:30:00,31.86,31.86,31.59,31.6,154500.0,24.8758,24.8758,24.665,24.6728,154500.0
2012-05-10 09:35:00,31.6,31.71,31.6,31.7,61100.0,24.6728,24.7587,24.6728,24.7509,61100.0
2012-05-10 09:40:00,31.71,31.73,31.59,31.63,41600.0,24.7587,24.7743,24.665,24.6962,41600.0
2012-05-10 09:45:00,31.62,31.7,31.62,31.67,30100.0,24.6884,24.7509,24.6884,24.7274,30100.0
2012-05-10 09:50:00,31.67,31.73,31.66,31.69,25300.0,24.7274,24.7743,24.7196,24.7431,25300.0
2012-05-10 09:55:00,31.7,31.74,31.65,31.65,24300.0,24.7509,24.7821,24.7118,24.7118,24300.0
2012-05-10 10:00:00,31.65,31.67,31.58,31.59,49900.0,24.7118,24.7274,24.6572,24.665,49900.0
2012-05-10 10:05:00,31.59,31.7,31.58,31.66,63000.0,24.665,24.7509,24.6572,24.7196,63000.0
2012-05-10 10:10:00,31.67,31.68,31.59,31.6,40900.0,24.7274,24.7353,24.665,24.6728,40900.0
2012-05-10 10:15:00,31.61,31.63,31.57,31.59,92900.0,24.6806,24.6962,24.6494,24.665,92900.0
2012-05-10 10:20:00,31.59,31.61,31.5,31.5,29400.0,24.665,24.6806,24.5947,24.5947,29400.0
2012-05-10 10:25:00,31.5,31.56,31.47,31.56,21800.0,24.5947,24.6416,24.5713,24.6416,21800.0
2012-05-10 10:30:00,31.57,31.58,31.49,31.55,31300.0,24.6494,24.6572,24.5869,24.6338,31300.0
2012-05-10 10:35:00,31.55,31.58,31.52,31.55,17600.0,24.6338,24.6572,24.6103,24.6338,17600.0
2012-05-10 10:40:00,31.56,31.59,31.51,31.53,42500.0,24.6416,24.665,24.6025,24.6181,42500.0
2012-05-10 10:45:00,31.51,31.57,31.5,31.56,31200.0,24.6025,24.6494,24.5947,24.6416,31200.0
2012-05-10 10:50:00,31.56,31.56,31.48,31.48,51700.0,24.6416,24.6416,24.5791,24.5791,51700.0
2012-05-10 10:55:00,31.48,31.49,31.43,31.48,41100.0,24.5791,24.5869,24.5401,24.5791,41100.0
2012-05-10 11:00:00,31.49,31.54,31.43,31.45,40200.0,24.5869,24.6259,24.5401,24.5557,40200.0
2012-05-10 11:05:00,31.45,31.5,31.45,31.45,34300.0,24.5557,24.5947,24.5557,24.5557,34300.0
2012-05-10 11:10:00,31.46,31.49,31.44,31.46,55800.0,24.5635,24.5869,24.5479,24.5635,55800.0
2012-05-10 11:15:00,31.46,31.51,31.45,31.49,28700.0,24.5635,24.6025,24.5557,24.5869,28700.0
2012-05-10 11:20:00,31.48,31.5,31.41,31.47,82200.0,24.5791,24.5947,24.5244,24.5713,82200.0
2012-05-10 11:25:00,31.48,31.48,31.42,31.44,19700.0,24.5791,24.5791,24.5323,24.5479,19700.0
2012-05-10 11:30:00,31.45,31.47,31.43,31.44,46200.0,24.5557,24.5713,24.5401,24.5479,46200.0
2012-05-10 11:35:00,31.44,31.48,31.41,31.44,36400.0,24.5479,24.5791,24.5244,24.5479,36400.0
2012-05-10 11:40:00,31.44,31.45,31.36,31.36,22900.0,24.5479,24.5557,24.4854,24.4854,22900.0
2012-05-10 11:45:00,31.37,31.38,31.3,31.34,67700.0,24.4932,24.501,24.4386,24.4698,67700.0
2012-05-10 11:50:00,31.34,31.42,31.34,31.4,46700.0,24.4698,24.5323,24.4698,24.5166,46700.0
2012-05-10 11:55:00,31.41,31.45,31.41,31.44,53400.0,24.5244,24.5557,24.5244,24.5479,53400.0
2012-05-10 12:00:00,31.43,31.43,31.38,31.4,34800.0,24.5401,24.5401,24.501,24.5166,34800.0
2012-05-10 12:05:00,31.4,31.4,31.36,31.38,30400.0,24.5166,24.5166,24.4854,24.501,30400.0
2012-05-10 12:10:00,31.38,31.39,31.35,31.37,65300.0,24.501,24.5088,24.4776,24.4932,65300.0
2012-05-10 12:15:00,31.38,31.46,31.38,31.44,46200.0,24.501,24.5635,24.501,24.5479,46200.0
2012-05-10 12:20:00,31.44,31.46,31.38,31.38,26200.0,24.5479,24.5635,24.501,24.501,26200.0
2012-05-10 12:25:00,31.39,31.45,31.38,31.44,22900.0,24.5088,24.5557,24.501,24.5479,22900.0
2012-05-10 12:30:00,31.43,31.5,31.41,31.49,16900.0,24.5401,24.5947,24.5244,24.5869,16900.0
2012-05-10 12:35:00,31.48,31.54,31.48,31.52,39000.0,24.5791,24.6259,24.5791,24.6103,39000.0
2012-05-10 12:40:00,31.52,31.58,31.51,31.57,8000.0,24.6103,24.6572,24.6025,24.6494,8000.0
2012-05-10 12:45:00,31.57,31.58,31.53,31.55,17900.0,24.6494,24.6572,24.6181,24.6338,17900.0
2012-05-10 12:50:00,31.55,31.57,31.52,31.56,20700.0,24.6338,24.6494,24.6103,24.6416,20700.0
2012-05-10 12:55:00,31.56,31.57,31.51,31.53,110600.0,24.6416,24.6494,24.6025,24.6181,110600.0
2012-05-10 13:00:00,31.53,31.56,31.45,31.49,23200.0,24.6181,24.6416,24.5557,24.5869,23200.0
2012-05-10 13:05:00,31.48,31.52,31.45,31.52,19600.0,24.5791,24.6103,24.5557,24.6103,19600.0
2012-05-10 13:10:00,31.52,31.52,31.47,31.52,33900.0,24.6103,24.6103,24.5713,24.6103,33900.0
2012-05-10 13:15:00,31.54,31.56,31.52,31.53,13800.0,24.6259,24.6416,24.6103,24.6181,13800.0
2012-05-10 13:20:00,31.54,31.57,31.51,31.57,15600.0,24.6259,24.6494,24.6025,24.6494,15600.0
2012-05-10 13:25:00,31.58,31.58,31.55,31.55,13500.0,24.6572,24.6572,24.6338,24.6338,13500.0
2012-05-10 13:30:00,31.56,31.63,31.56,31.63,25200.0,24.6416,24.6962,24.6416,24.6962,25200.0
2012-05-10 13:35:00,31.62,31.62,31.58,31.58,13700.0,24.6884,24.6884,24.6572,24.6572,13700.0
2012-05-10 13:40:00,31.58,31.62,31.56,31.58,15000.0,24.6572,24.6884,24.6416,24.6572,15000.0
2012-05-10 13:45:00,31.57,31.59,31.57,31.58,14400.0,24.6494,24.665,24.6494,24.6572,14400.0
2012-05-10 13:50:00,31.59,31.61,31.58,31.59,16600.0,24.665,24.6806,24.6572,24.665,16600.0
2012-05-10 13:55:00,31.58,31.58,31.48,31.5,19100.0,24.6572,24.6572,24.5791,24.5947,19100.0
2012-05-10 14:00:00,31.51,31.56,31.51,31.56,20600.0,24.6025,24.6416,24.6025,24.6416,20600.0
2012-05-10 14:05:00,31.56,31.57,31.51,31.56,38400.0,24.6416,24.6494,24.6025,24.6416,38400.0
2012-05-10 14:10:00,31.56,31.58,31.52,31.52,19900.0,24.6416,24.6572,24.6103,24.6103,19900.0
2012-05-10 14:15:00,31.54,31.56,31.52,31.54,17900.0,24.6259,24.6416,24.6103,24.6259,17900.0
2012-05-10 14:20:00,31.54,31.55,31.5,31.51,26800.0,24.6259,24.6338,24.5947,24.6025,26800.0
2012-05-10 14:25:00,31.5,31.54,31.48,31.52,28800.0,24.5947,24.6259,24.5791,24.6103,28800.0
2012-05-10 14:30:00,31.52,31.52,31.45,31.48,32400.0,24.6103,24.6103,24.5557,24.5791,32400.0
2012-05-10 14:35:00,31.48,31.52,31.46,31.48,39100.0,24.5791,24.6103,24.5635,24.5791,39100.0
2012-05-10 14:40:00,31.48,31.52,31.47,31.5,19700.0,24.5791,24.6103,24.5713,24.5947,19700.0
2012-05-10 14:45:00,31.5,31.53,31.48,31.48,8100.0,24.5947,24.6181,24.5791,24.5791,8100.0
2012-05-10 14:50:00,31.47,31.49,31.46,31.46,28900.0,24.5713,24.5869,24.5635,24.5635,28900.0
2012-05-10 14:55:00,31.46,31.48,31.44,31.44,16300.0,24.5635,24.5791,24.5479,24.5479,16300.0
2012-05-10 15:00:00,31.44,31.48,31.44,31.45,25800.0,24.5479,24.5791,24.5479,24.5557,25800.0
2012-05-10 15:05:00,31.46,31.47,31.41,31.43,28200.0,24.5635,24.5713,24.5244,24.5401,28200.0
2012-05-10 15:10:00,31.44,31.46,31.41,31.46,10300.0,24.5479,24.5635,24.5244,24.5635,10300.0
2012-05-10 15:15:00,31.46,31.49,31.45,31.47,19800.0,24.5635,24.5869,24.5557,24.5713,19800.0
2012-05-10 15:20:00,31.47,31.47,31.38,31.43,61300.0,24.5713,24.5713,24.501,24.5401,61300.0
2012-05-10 15:25:00,31.43,31.46,31.41,31.43,24900.0,24.5401,24.5635,24.5244,24.5401,24900.0
2012-05-10 15:30:00,31.44,31.46,31.41,31.46,32000.0,24.5479,24.5635,24.5244,24.5635,32000.0
2012-05-10 15:35:00,31.46,31.46,31.42,31.44,27400.0,24.5635,24.5635,24.5323,24.5479,27400.0
2012-05-10 15:40:00,31.44,31.47,31.38,31.4,50000.0,24.5479,24.5713,24.501,24.5166,50000.0
2012-05-10 15:45:00,31.4,31.41,31.36,31.4,76000.0,24.5166,24.5244,24.4854,24.5166,76000.0
2012-05-10 15:50:00,31.4,31.4,31.29,31.33,148200.0,24.5166,24.5166,24.4308,24.462,148200.0
2012-05-10 15:55:00,31.33,31.38,31.32,31.37,132200.0,24.462,24.501,24.4542,24.4932,132200.0
2012-05-11 09:30:00,31.37,31.4,31.24,31.39,110100.0,24.4932,24.5166,24.3917,24.5088,110100.0
2012-05-11 09:35:00,31.4,31.45,31.38,31.42,46800.0,24.5166,24.5557,24.501,24.5323,46800.0
2012-05-11 09:40:00,31.43,31.62,31.43,31.62,98900.0,24.5401,24.6884,24.5401,24.6884,98900.0
2012-05-11 09:45:00,31.62,31.71,31.62,31.7,70200.0,24.6884,24.7587,24.6884,24.7509,70200.0
2012-05-11 09:50:00,31.7,31.72,31.7,31.71,44900.0,24.7509,24.7665,24.7509,24.7587,44900.0
2012-05-11 09:55:00,31.73,31.75,31.62,31.62,27300.0,24.7743,24.7899,24.6884,24.6884,27300.0
2012-05-11 10:00:00,31.63,31.78,31.63,31.75,71700.0,24.6962,24.8133,24.6962,24.7899,71700.0
2012-05-11 10:05:00,31.75,31.76,31.72,31.72,34400.0,24.7899,24.7977,24.7665,24.7665,34400.0
2012-05-11 10:10:00,31.72,31.83,31.72,31.79,63100.0,24.7665,24.8524,24.7665,24.8211,63100.0
2012-05-11 10:15:00,31.79,31.9,31.79,31.88,70100.0,24.8211,24.907,24.8211,24.8914,70100.0
2012-05-11 10:20:00,31.88,32.01,31.87,31.98,92400.0,24.8914,24.9929,24.8836,24.9695,92400.0
2012-05-11 10:25:00,31.98,31.99,31.87,31.88,32100.0,24.9695,24.9773,24.8836,24.8914,32100.0
2012-05-11 10:30:00,31.88,31.96,31.88,31.91,34500.0,24.8914,24.9539,24.8914,24.9148,34500.0
2012-05-11 10:35:00,31.91,31.95,31.9,31.94,19800.0,24.9148,24.9461,24.907,24.9383,19800.0
2012-05-11 10:40:00,31.93,31.96,31.92,31.92,18100.0,24.9305,24.9539,24.9226,24.9226,18100.0
2012-05-11 10:45:00,31.91,31.91,31.89,31.9,7300.0,24.9148,24.9148,24.8992,24.907,7300.0
2012-05-11 10:50:00,31.89,31.89,31.86,31.86,22100.0,24.8992,24.8992,24.8758,24.8758,22100.0
2012-05-11 10:55:00,31.86,31.9,31.86,31.9,21100.0,24.8758,24.907,24.8758,24.907,21100.0
2012-05-11 11:00:00,31.9,31.91,31.83,31.85,24900.0,24.907,24.9148,24.8524,24.868,24900.0
2012-05-11 11:05:00,31.84,31.92,31.84,31.91,24300.0,24.8602,24.9226,24.8602,24.9148,24300.0
2012-05-11 11:10:00,31.91,31.97,31.89,31.89,39800.0,24.9148,24.9617,24.8992,24.8992,39800.0
2012-05-11 11:15:00,31.89,31.93,31.89,31.91,33900.0,24.8992,24.9305,24.8992,24.9148,33900.0
2012-05-11 11:20:00,31.9,31.95,31.9,31.91,22100.0,24.907,24.9461,24.907,24.9148,22100.0
2012-05-11 11:25:00,31.92,31.95,31.88,31.89,15600.0,24.9226,24.9461,24.8914,24.8992,15600.0
2012-05-11 11:30:00,31.9,31.96,31.89,31.92,24100.0,24.907,24.9539,24.8992,24.9226,24100.0
2012-05-11 11:35:00,31.92,31.95,31.9,31.9,9500.0,24.9226,24.9461,24.907,24.907,9500.0
2012-05-11 11:40:00,31.9,31.9,31.83,31.84,18700.0,24.907,24.907,24.8524,24.8602,18700.0
2012-05-11 11:45:00,31.83,31.85,31.82,31.84,12100.0,24.8524,24.868,24.8446,24.8602,12100.0
2012-05-11 11:50:00,31.84,31.85,31.82,31.85,11100.0,24.8602,24.868,24.8446,24.868,11100.0
2012-05-11 11:55:00,31.86,31.88,31.83,31.88,50900.0,24.8758,24.8914,24.8524,24.8914,50900.0
2012-05-11 12:00:00,31.88,31.89,31.85,31.85,58300.0,24.8914,24.8992,24.868,24.868,58300.0
2012-05-11 12:05:00,31.86,31.86,31.83,31.84,72400.0,24.8758,24.8758,24.8524,24.8602,72400.0
2012-05-11 12:10:00,31.84,31.84,31.76,31.76,18800.0,24.8602,24.8602,24.7977,24.7977,18800.0
2012-05-11 12:15:00,31.76,31.79,31.76,31.77,14700.0,24.7977,24.8211,24.7977,24.8055,14700.0
2012-05-11 12:20:00,31.77,31.84,31.77,31.84,10900.0,24.8055,24.8602,24.8055,24.8602,10900.0
2012-05-11 12:25:00,31.86,31.86,31.81,31.82,7400.0,24.8758,24.8758,24.8368,24.8446,7400.0
2012-05-11 12:30:00,31.81,31.85,31.8,31.83,10200.0,24.8368,24.868,24.829,24.8524,10200.0
2012-05-11 12:35:00,31.83,31.84,31.78,31.78,19800.0,24.8524,24.8602,24.8133,24.8133,19800.0
2012-05-11 12:40:00,31.79,31.81,31.77,31.77,11300.0,24.8211,24.8368,24.8055,24.8055,11300.0
2012-05-11 12:45:00,31.78,31.79,31.76,31.77,15000.0,24.8133,24.8211,24.7977,24.8055,15000.0
2012-05-11 12:50:00,31.78,31.79,31.71,31.71,16100.0,24.8133,24.8211,24.7587,24.7587,16100.0
2012-05-11 12:55:00,31.72,31.73,31.71,31.71,15300.0,24.7665,24.7743,24.7587,24.7587,15300.0
2012-05-11 13:00:00,31.71,31.74,31.69,31.71,21700.0,24.7587,24.7821,24.7431,24.7587,21700.0
2012-05-11 13:05:00,31.71,31.72,31.64,31.65,14800.0,24.7587,24.7665,24.704,24.7118,14800.0
2012-05-11 13:10:00,31.64,31.64,31.61,31.62,13900.0,24.704,24.704,24.6806,24.6884,13900.0
2012-05-11 13:15:00,31.62,31.63,31.58,31.61,24600.0,24.6884,24.6962,24.6572,24.6806,24600.0
2012-05-11 13:20:00,31.61,31.62,31.56,31.56,31000.0,24.6806,24.6884,24.6416,24.6416,31000.0
2012-05-11 13:25:00,31.56,31.63,31.56,31.61,23700.0,24.6416,24.6962,24.6416,24.6806,23700.0
2012-05-11 13:30:00,31.62,31.66,31.6,31.62,23600.0,24.6884,24.7196,24.6728,24.6884,23600.0
2012-05-11 13:35:00,31.63,31.66,31.58,31.61,18300.0,24.6962,24.7196,24.6572,24.6806,18300.0
2012-05-11 13:40:00,31.62,31.62,31.53,31.55,22500.0,24.6884,24.6884,24.6181,24.6338,22500.0
2012-05-11 13:45:00,31.56,31.57,31.51,31.54,20600.0,24.6416,24.6494,24.6025,24.6259,20600.0
2012-05-11 13:50:00,31.54,31.58,31.54,31.54,30100.0,24.6259,24.6572,24.6259,24.6259,30100.0
2012-05-11 13:55:00,31.54,31.55,31.51,31.54,25000.0,24.6259,24.6338,24.6025,24.6259,25000.0
2012-05-11 14:00:00,31.54,31.55,31.45,31.46,59200.0,24.6259,24.6338,24.5557,24.5635,59200.0
2012-05-11 14:05:00,31.46,31.5,31.44,31.48,41700.0,24.5635,24.5947,24.5479,24.5791,41700.0
2012-05-11 14:10:00,31.47,31.49,31.47,31.48,10100.0,24.5713,24.5869,24.5713,24.5791,10100.0
2012-05-11 14:15:00,31.48,31.52,31.48,31.48,58500.0,24.5791,24.6103,24.5791,24.5791,58500.0
2012-05-11 14:20:00,31.49,31.53,31.48,31.49,30500.0,24.5869,24.6181,24.5791,24.5869,30500.0
2012-05-11 14:25:00,31.49,31.51,31.47,31.47,32600.0,24.5869,24.6025,24.5713,24.5713,32600.0
2012-05-11 14:30:00,31.48,31.49,31.43,31.45,22100.0,24.5791,24.5869,24.5401,24.5557,22100.0
2012-05-11 14:35:00,31.45,31.45,31.41,31.42,10100.0,24.5557,24.5557,24.5244,24.5323,10100.0
2012-05-11 14:40:00,31.41,31.44,31.38,31.42,50400.0,24.5244,24.5479,24.501,24.5323,50400.0
2012-05-11 14:45:00,31.41,31.47,31.41,31.44,25500.0,24.5244,24.5713,24.5244,24.5479,25500.0
2012-05-11 14:50:00,31.43,31.44,31.39,31.43,27400.0,24.5401,24.5479,24.5088,24.5401,27400.0
2012-05-11 14:55:00,31.44,31.45,31.41,31.44,31400.0,24.5479,24.5557,24.5244,24.5479,31400.0
2012-05-11 15:00:00,31.44,31.49,31.44,31.45,31800.0,24.5479,24.5869,24.5479,24.5557,31800.0
2012-05-11 15:05:00,31.46,31.46,31.37,31.4,54600.0,24.5635,24.5635,24.4932,24.5166,54600.0
2012-05-11 15:10:00,31.4,31.47,31.4,31.46,50300.0,24.5166,24.5713,24.5166,24.5635,50300.0
2012-05-11 15:15:00,31.45,31.49,31.45,31.46,31200.0,24.5557,24.5869,24.5557,24.5635,31200.0
2012-05-11 15:20:00,31.46,31.47,31.45,31.45,45700.0,24.5635,24.5713,24.5557,24.5557,45700.0
2012-05-11 15:25:00,31.46,31.49,31.45,31.48,67300.0,24.5635,24.5869,24.5557,24.5791,67300.0
2012-05-11 15:30:00,31.48,31.5,31.45,31.5,60300.0,24.5791,24.5947,24.5557,24.5947,60300.0
2012-05-11 15:35:00,31.5,31.5,31.45,31.47,29800.0,24.5947,24.5947,24.5557,24.5713,29800.0
2012-05-11 15:40:00,31.47,31.49,31.45,31.46,102300.0,24.5713,24.5869,24.5557,24.5635,102300.0
2012-05-11 15:45:00,31.47,31.51,31.45,31.48,100000.0,24.5713,24.6025,24.5557,24.5791,100000.0
2012-05-11 15:50:00,31.48,31.48,31.45,31.46,96700.0,24.5791,24.5791,24.5557,24.5635,96700.0
2012-05-11 15:55:00,31.46,31.48,31.45,31.45,91500.0,24.5635,24.5791,24.5557,24.5557,91500.0
2012-05-14 09:30:00,31.14,31.29,31.14,31.29,54700.0,24.3136,24.4308,24.3136,24.4308,54700.0
2012-05-14 09:35:00,31.28,31.29,31.14,31.18,27700.0,24.4229,24.4308,24.3136,24.3449,27700.0
2012-05-14 09:40:00,31.19,31.19,31.12,31.13,48100.0,24.3527,24.3527,24.298,24.3058,48100.0
2012-05-14 09:45:00,31.12,31.16,31.09,31.14,72200.0,24.298,24.3292,24.2746,24.3136,72200.0
2012-05-14 09:50:00,31.14,31.28,31.14,31.27,42800.0,24.3136,24.4229,24.3136,24.4151,42800.0
2012-05-14 09:55:00,31.27,31.3,31.23,31.25,34200.0,24.4151,24.4386,24.3839,24.3995,34200.0
2012-05-14 10:00:00,31.23,31.26,31.19,31.25,44400.0,24.3839,24.4073,24.3527,24.3995,44400.0
2012-05-14 10:05:00,31.25,31.25,31.17,31.2,56600.0,24.3995,24.3995,24.3371,24.3605,56600.0
2012-05-14 10:10:00,31.21,31.21,31.13,31.18,25600.0,24.3683,24.3683,24.3058,24.3449,25600.0
2012-05-14 10:15:00,31.17,31.18,31.14,31.18,17800.0,24.3371,24.3449,24.3136,24.3449,17800.0
2012-05-14 10:20:00,31.18,31.19,31.14,31.18,51600.0,24.3449,24.3527,24.3136,24.3449,51600.0
2012-05-14 10:25:00,31.16,31.19,31.14,31.16,88900.0,24.3292,24.3527,24.3136,24.3292,88900.0
2012-05-14 10:30:00,31.16,31.19,31.14,31.17,65600.0,24.3292,24.3527,24.3136,24.3371,65600.0
2012-05-14 10:35:00,31.17,31.23,31.15,31.21,24200.0,24.3371,24.3839,24.3214,24.3683,24200.0
2012-05-14 10:40:00,31.22,31.23,31.19,31.22,22200.0,24.3761,24.3839,24.3527,24.3761,22200.0
2012-05-14 10:45:00,31.21,31.23,31.19,31.22,38200.0,24.3683,24.3839,24.3527,24.3761,38200.0
2012-05-14 10:50:00,31.22,31.27,31.21,31.26,16500.0,24.3761,24.4151,24.3683,24.4073,16500.0
2012-05-14 10:55:00,31.25,31.26,31.24,31.25,26000.0,24.3995,24.4073,24.3917,24.3995,26000.0
2012-05-14 11:00:00,31.25,31.3,31.24,31.3,45800.0,24.3995,24.4386,24.3917,24.4386,45800.0
2012-05-14 11:05:00,31.31,31.31,31.23,31.23,58500.0,24.4464,24.4464,24.3839,24.3839,58500.0
2012-05-14 11:10:00,31.23,31.28,31.2,31.28,86400.0,24.3839,24.4229,24.3605,24.4229,86400.0
2012-05-14 11:15:00,31.27,31.28,31.2,31.21,61800.0,24.4151,24.4229,24.3605,24.3683,61800.0
2012-05-14 11:20:00,31.21,31.32,31.2,31.29,56100.0,24.3683,24.4542,24.3605,24.4308,56100.0
2012-05-14 11:25:00,31.29,31.39,31.28,31.32,28100.0,24.4308,24.5088,24.4229,24.4542,28100.0
2012-05-14 11:30:00,31.32,31.37,31.32,31.34,22300.0,24.4542,24.4932,24.4542,24.4698,22300.0
2012-05-14 11:35:00,31.34,31.34,31.29,31.32,8900.0,24.4698,24.4698,24.4308,24.4542,8900.0
2012-05-14 11:40:00,31.31,31.32,31.25,31.26,23400.0,24.4464,24.4542,24.3995,24.4073,23400.0
2012-05-14 11:45:00,31.26,31.28,31.25,31.26,19200.0,24.4073,24.4229,24.3995,24.4073,19200.0
2012-05-14 11:50:00,31.26,31.28,31.24,31.26,24900.0,24.4073,24.4229,24.3917,24.4073,24900.0
2012-05-14 11:55:00,31.25,31.29,31.25,31.29,17700.0,24.3995,24.4308,24.3995,24.4308,17700.0
2012-05-14 12:00:00,31.29,31.29,31.25,31.28,16900.0,24.4308,24.4308,24.3995,24.4229,16900.0
2012-05-14 12:05:00,31.28,31.32,31.28,31.3,12400.0,24.4229,24.4542,24.4229,24.4386,12400.0
2012-05-14 12:10:00,31.29,31.32,31.29,31.3,14300.0,24.4308,24.4542,24.4308,24.4386,14300.0
2012-05-14 12:15:00,31.31,31.32,31.3,31.32,10100.0,24.4464,24.4542,24.4386,24.4542,10100.0
2012-05-14 12:20:00,31.31,31.36,31.3,31.35,13200.0,24.4464,24.4854,24.4386,24.4776,13200.0
2012-05-14 12:25:00,31.35,31.35,31.29,31.3,9400.0,24.4776,24.4776,24.4308,24.4386,9400.0
2012-05-14 12:30:00,31.3,31.34,31.3,31.34,22500.0,24.4386,24.4698,24.4386,24.4698,22500.0
2012-05-14 12:35:00,31.34,31.34,31.3,31.32,20800.0,24.4698,24.4698,24.4386,24.4542,20800.0
2012-05-14 12:40:00,31.32,31.37,31.32,31.37,13800.0,24.4542,24.4932,24.4542,24.4932,13800.0
2012-05-14 12:45:00,31.37,31.39,31.36,31.38,18700.0,24.4932,24.5088,24.4854,24.501,18700.0
2012-05-14 12:50:00,31.38,31.4,31.37,31.37,10100.0,24.501,24.5166,24.4932,24.4932,10100.0
2012-05-14 12:55:00,31.38,31.38,31.33,31.33,10000.0,24.501,24.501,24.462,24.462,10000.0
2012-05-14 13:00:00,31.32,31.36,31.32,31.36,35000.0,24.4542,24.4854,24.4542,24.4854,35000.0
2012-05-14 13:05:00,31.36,31.4,31.35,31.4,41900.0,24.4854,24.5166,24.4776,24.5166,41900.0
2012-05-14 13:10:00,31.4,31.44,31.39,31.39,69400.0,24.5166,24.5479,24.5088,24.5088,69400.0
2012-05-14 13:15:00,31.39,31.41,31.35,31.35,222500.0,24.5088,24.5244,24.4776,24.4776,222500.0
2012-05-14 13:20:00,31.36,31.39,31.34,31.36,43200.0,24.4854,24.5088,24.4698,24.4854,43200.0
2012-05-14 13:25:00,31.36,31.38,31.34,31.38,30500.0,24.4854,24.501,24.4698,24.501,30500.0
2012-05-14 13:30:00,31.38,31.42,31.35,31.41,45800.0,24.501,24.5323,24.4776,24.5244,45800.0
2012-05-14 13:35:00,31.4,31.44,31.4,31.41,21100.0,24.5166,24.5479,24.5166,24.5244,21100.0
2012-05-14 13:40:00,31.41,31.5,31.41,31.47,37700.0,24.5244,24.5947,24.5244,24.5713,37700.0
2012-05-14 13:45:00,31.47,31.49,31.44,31.44,25500.0,24.5713,24.5869,24.5479,24.5479,25500.0
2012-05-14 13:50:00,31.44,31.52,31.44,31.5,53600.0,24.5479,24.6103,24.5479,24.5947,53600.0
2012-05-14 13:55:00,31.5,31.52,31.5,31.52,18900.0,24.5947,24.6103,24.5947,24.6103,18900.0
2012-05-14 14:00:00,31.52,31.61,31.51,31.6,62600.0,24.6103,24.6806,24.6025,24.6728,62600.0
2012-05-14 14:05:00,31.6,31.63,31.59,31.63,52500.0,24.6728,24.6962,24.665,24.6962,52500.0
2012-05-14 14:10:00,31.63,31.64,31.6,31.61,33800.0,24.6962,24.704,24.6728,24.6806,33800.0
2012-05-14 14:15:00,31.62,31.63,31.6,31.6,41900.0,24.6884,24.6962,24.6728,24.6728,41900.0
2012-05-14 14:20:00,31.6,31.65,31.6,31.63,21100.0,24.6728,24.7118,24.6728,24.6962,21100.0
2012-05-14 14:25:00,31.64,31.66,31.6,31.62,22000.0,24.704,24.7196,24.6728,24.6884,22000.0
2012-05-14 14:30:00,31.61,31.63,31.59,31.63,21800.0,24.6806,24.6962,24.665,24.6962,21800.0
2012-05-14 14:35:00,31.63,31.63,31.54,31.58,74600.0,24.6962,24.6962,24.6259,24.6572,74600.0
2012-05-14 14:40:00,31.58,31.6,31.57,31.6,14400.0,24.6572,24.6728,24.6494,24.6728,14400.0
2012-05-14 14:45:00,31.6,31.6,31.5,31.51,32100.0,24.6728,24.6728,24.5947,24.6025,32100.0
2012-05-14 14:50:00,31.51,31.56,31.51,31.55,49600.0,24.6025,24.6416,24.6025,24.6338,49600.0
2012-05-14 14:55:00,31.55,31.56,31.5,31.52,40000.0,24.6338,24.6416,24.5947,24.6103,40000.0
2012-05-14 15:00:00,31.52,31.52,31.49,31.51,58500.0,24.6103,24.6103,24.5869,24.6025,58500.0
2012-05-14 15:05:00,31.5,31.56,31.5,31.56,47800.0,24.5947,24.6416,24.5947,24.6416,47800.0
2012-05-14 15:10:00,31.56,31.59,31.55,31.56,36800.0,24.6416,24.665,24.6338,24.6416,36800.0
2012-05-14 15:15:00,31.55,31.61,31.54,31.61,57800.0,24.6338,24.6806,24.6259,24.6806,57800.0
2012-05-14 15:20:00,31.6,31.62,31.58,31.59,95100.0,24.6728,24.6884,24.6572,24.665,95100.0
2012-05-14 15:25:00,31.6,31.61,31.57,31.59,47700.0,24.6728,24.6806,24.6494,24.665,47700.0
2012-05-14 15:30:00,31.59,31.61,31.59,31.61,56300.0,24.665,24.6806,24.665,24.6806,56300.0
2012-05-14 15:35:00,31.6,31.63,31.6,31.6,66000.0,24.6728,24.6962,24.6728,24.6728,66000.0
2012-05-14 15:40:00,31.6,31.63,31.59,31.61,175900.0,24.6728,24.6962,24.665,24.6806,175900.0
2012-05-14 15:45:00,31.62,31.63,31.56,31.63,174700.0,24.6884,24.6962,24.6416,24.6962,174700.0
2012-05-14 15:50:00,31.63,31.67,31.62,31.65,147400.0,24.6962,24.7274,24.6884,24.7118,147400.0
2012-05-14 15:55:00,31.65,31.7,31.62,31.63,349000.0,24.7118,24.7509,24.6884,24.6962,349000.0
2012-05-15 09:30:00,31.76,32.02,31.69,31.95,128900.0,24.7977,25.0007,24.7431,24.9461,128900.0
2012-05-15 09:35:00,31.93,32.05,31.89,31.95,37000.0,24.9305,25.0241,24.8992,24.9461,37000.0
2012-05-15 09:40:00,31.95,32.03,31.89,31.94,41500.0,24.9461,25.0085,24.8992,24.9383,41500.0
2012-05-15 09:45:00,31.93,31.96,31.84,31.95,39000.0,24.9305,24.9539,24.8602,24.9461,39000.0
2012-05-15 09:50:00,31.96,32.05,31.94,32.05,64800.0,24.9539,25.0241,24.9383,25.0241,64800.0
2012-05-15 09:55:00,32.05,32.1,32.02,32.08,73900.0,25.0241,25.0632,25.0007,25.0476,73900.0
2012-05-15 10:00:00,32.08,32.13,32.03,32.07,80800.0,25.0476,25.0866,25.0085,25.0398,80800.0
2012-05-15 10:05:00,32.07,32.24,32.03,32.22,153400.0,25.0398,25.1725,25.0085,25.1569,153400.0
2012-05-15 10:10:00,32.21,32.26,32.19,32.21,62200.0,25.1491,25.1881,25.1335,25.1491,62200.0
2012-05-15 10:15:00,32.21,32.24,32.17,32.24,68000.0,25.1491,25.1725,25.1178,25.1725,68000.0
2012-05-15 10:20:00,32.23,32.29,32.23,32.27,65600.0,25.1647,25.2115,25.1647,25.1959,65600.0
2012-05-15 10:25:00,32.27,32.3,32.24,32.28,45000.0,25.1959,25.2193,25.1725,25.2037,45000.0
2012-05-15 10:30:00,32.28,32.28,32.24,32.27,46900.0,25.2037,25.2037,25.1725,25.1959,46900.0
2012-05-15 10:35:00,32.27,32.28,32.25,32.26,37800.0,25.1959,25.2037,25.1803,25.1881,37800.0
2012-05-15 10:40:00,32.26,32.3,32.25,32.25,50700.0,25.1881,25.2193,25.1803,25.1803,50700.0
2012-05-15 10:45:00,32.25,32.3,32.24,32.3,58000.0,25.1803,25.2193,25.1725,25.2193,58000.0
2012-05-15 10:50:00,32.3,32.3,32.24,32.28,79200.0,25.2193,25.2193,25.1725,25.2037,79200.0
2012-05-15 10:55:00,32.28,32.31,32.26,32.26,40200.0,25.2037,25.2272,25.1881,25.1881,40200.0
2012-05-15 11:00:00,32.27,32.3,32.24,32.25,59200.0,25.1959,25.2193,25.1725,25.1803,59200.0
2012-05-15 11:05:00,32.25,32.25,32.18,32.18,84200.0,25.1803,25.1803,25.1257,25.1257,84200.0
2012-05-15 11:10:00,32.18,32.18,32.09,32.14,56600.0,25.1257,25.1257,25.0554,25.0944,56600.0
2012-05-15 11:15:00,32.13,32.15,32.09,32.14,63600.0,25.0866,25.1022,25.0554,25.0944,63600.0
2012-05-15 11:20:00,32.14,32.17,32.14,32.16,36700.0,25.0944,25.1178,25.0944,25.11,36700.0
2012-05-15 11:25:00,32.16,32.16,32.09,32.12,35000.0,25.11,25.11,25.0554,25.0788,35000.0
2012-05-15 11:30:00,32.12,32.18,32.11,32.18,67300.0,25.0788,25.1257,25.071,25.1257,67300.0
2012-05-15 11:35:00,32.18,32.31,32.18,32.31,66500.0,25.1257,25.2272,25.1257,25.2272,66500.0
2012-05-15 11:40:00,32.31,32.35,32.28,32.33,33500.0,25.2272,25.2584,25.2037,25.2428,33500.0
2012-05-15 11:45:00,32.33,32.36,32.3,32.36,45600.0,25.2428,25.2662,25.2193,25.2662,45600.0
2012-05-15 11:50:00,32.36,32.37,32.27,32.27,32300.0,25.2662,25.274,25.1959,25.1959,32300.0
2012-05-15 11:55:00,32.26,32.3,32.26,32.28,21400.0,25.1881,25.2193,25.1881,25.2037,21400.0
2012-05-15 12:00:00,32.28,32.29,32.2,32.22,28000.0,25.2037,25.2115,25.1413,25.1569,28000.0
2012-05-15 12:05:00,32.22,32.32,32.22,32.28,45300.0,25.1569,25.235,25.1569,25.2037,45300.0
2012-05-15 12:10:00,32.28,32.33,32.27,32.29,74000.0,25.2037,25.2428,25.1959,25.2115,74000.0
2012-05-15 12:15:00,32.28,32.28,32.23,32.25,41700.0,25.2037,25.2037,25.1647,25.1803,41700.0
2012-05-15 12:20:00,32.25,32.26,32.23,32.25,49500.0,25.1803,25.1881,25.1647,25.1803,49500.0
2012-05-15 12:25:00,32.25,32.31,32.24,32.3,17400.0,25.1803,25.2272,25.1725,25.2193,17400.0
2012-05-15 12:30:00,32.3,32.33,32.26,32.27,17700.0,25.2193,25.2428,25.1881,25.1959,17700.0
2012-05-15 12:35:00,32.26,32.29,32.26,32.27,40600.0,25.1881,25.2115,25.1881,25.1959,40600.0
2012-05-15 12:40:00,32.26,32.26,32.24,32.25,17300.0,25.1881,25.1881,25.1725,25.1803,17300.0
2012-05-15 12:45:00,32.25,32.27,32.23,32.26,29200.0,25.1803,25.1959,25.1647,25.1881,29200.0
2012-05-15 12:50:00,32.26,32.26,32.22,32.22,20600.0,25.1881,25.1881,25.1569,25.1569,20600.0
2012-05-15 12:55:00,32.23,32.25,32.18,32.18,26600.0,25.1647,25.1803,25.1257,25.1257,26600.0
2012-05-15 13:00:00,32.18,32.23,32.18,32.23,23000.0,25.1257,25.1647,25.1257,25.1647,23000.0
2012-05-15 13:05:00,32.22,32.25,32.22,32.25,8400.0,25.1569,25.1803,25.1569,25.1803,8400.0
2012-05-15 13:10:00,32.24,32.28,32.24,32.28,24100.0,25.1725,25.2037,25.1725,25.2037,24100.0
2012-05-15 13:15:00,32.27,32.27,32.23,32.26,74800.0,25.1959,25.1959,25.1647,25.1881,74800.0
2012-05-15 13:20:00,32.25,32.27,32.25,32.25,22100.0,25.1803,25.1959,25.1803,25.1803,22100.0
2012-05-15 13:25:00,32.25,32.26,32.23,32.25,61900.0,25.1803,25.1881,25.1647,25.1803,61900.0
2012-05-15 13:30:00,32.24,32.25,32.21,32.21,64800.0,25.1725,25.1803,25.1491,25.1491,64800.0
2012-05-15 13:35:00,32.2,32.21,32.2,32.2,19600.0,25.1413,25.1491,25.1413,25.1413,19600.0
2012-05-15 13:40:00,32.2,32.21,32.18,32.2,164100.0,25.1413,25.1491,25.1257,25.1413,164100.0
2012-05-15 13:45:00,32.19,32.21,32.15,32.16,68000.0,25.1335,25.1491,25.1022,25.11,68000.0
2012-05-15 13:50:00,32.15,32.19,32.15,32.16,15800.0,25.1022,25.1335,25.1022,25.11,15800.0
2012-05-15 13:55:00,32.15,32.16,32.09,32.11,42800.0,25.1022,25.11,25.0554,25.071,42800.0
2012-05-15 14:00:00,32.11,32.18,32.11,32.11,29800.0,25.071,25.1257,25.071,25.071,29800.0
2012-05-15 14:05:00,32.12,32.13,32.09,32.13,33800.0,25.0788,25.0866,25.0554,25.0866,33800.0
2012-05-15 14:10:00,32.13,32.21,32.13,32.19,26700.0,25.0866,25.1491,25.0866,25.1335,26700.0
2012-05-15 14:15:00,32.19,32.2,32.13,32.16,24200.0,25.1335,25.1413,25.0866,25.11,24200.0
2012-05-15 14:20:00,32.15,32.22,32.15,32.17,35100.0,25.1022,25.1569,25.1022,25.1178,35100.0
2012-05-15 14:25:00,32.16,32.19,32.15,32.19,103900.0,25.11,25.1335,25.1022,25.1335,103900.0
2012-05-15 14:30:00,32.2,32.22,32.19,32.19,18900.0,25.1413,25.1569,25.1335,25.1335,18900.0
2012-05-15 14:35:00,32.19,32.19,32.11,32.12,50800.0,25.1335,25.1335,25.071,25.0788,50800.0
2012-05-15 14:40:00,32.12,32.13,32.05,32.11,60100.0,25.0788,25.0866,25.0241,25.071,60100.0
2012-05-15 14:45:00,32.11,32.12,32.04,32.06,35100.0,25.071,25.0788,25.0163,25.032,35100.0
2012-05-15 14:50:00,32.05,32.05,32.01,32.02,21100.0,25.0241,25.0241,24.9929,25.0007,21100.0
2012-05-15 14:55:00,32.02,32.03,32.01,32.02,11900.0,25.0007,25.0085,24.9929,25.0007,11900.0
2012-05-15 15:00:00,32.01,32.02,31.95,31.96,29100.0,24.9929,25.0007,24.9461,24.9539,29100.0
2012-05-15 15:05:00,31.96,31.98,31.92,31.94,62700.0,24.9539,24.9695,24.9226,24.9383,62700.0
2012-05-15 15:10:00,31.94,31.96,31.84,31.88,78400.0,24.9383,24.9539,24.8602,24.8914,78400.0
2012-05-15 15:15:00,31.87,31.92,31.84,31.89,106500.0,24.8836,24.9226,24.8602,24.8992,106500.0
2012-05-15 15:20:00,31.9,31.9,31.86,31.9,35800.0,24.907,24.907,24.8758,24.907,35800.0
2012-05-15 15:25:00,31.89,31.9,31.82,31.84,97400.0,24.8992,24.907,24.8446,24.8602,97400.0
2012-05-15 15:30:00,31.84,31.94,31.83,31.93,56300.0,24.8602,24.9383,24.8524,24.9305,56300.0
2012-05-15 15:35:00,31.92,31.93,31.86,31.92,36800.0,24.9226,24.9305,24.8758,24.9226,36800.0
2012-05-15 15:40:00,31.92,32.0,31.88,31.9,57400.0,24.9226,24.9851,24.8914,24.907,57400.0
2012-05-15 15:45:00,31.9,31.95,31.85,31.88,77500.0,24.907,24.9461,24.868,24.8914,77500.0
2012-05-15 15:50:00,31.88,31.89,31.85,31.88,67300.0,24.8914,24.8992,24.868,24.8914,67300.0
2012-05-15 15:55:00,31.88,31.95,31.88,31.93,153800.0,24.8914,24.9461,24.8914,24.9305,153800.0
2012-05-16 09:30:00,32.12,32.16,32.06,32.12,44600.0,25.0788,25.11,25.032,25.0788,44600.0
2012-05-16 09:35:00,32.13,32.16,32.1,32.13,61400.0,25.0866,25.11,25.0632,25.0866,61400.0
2012-05-16 09:40:00,32.15,32.16,32.08,32.1,20000.0,25.1022,25.11,25.0476,25.0632,20000.0
2012-05-16 09:45:00,32.1,32.28,32.07,32.28,77500.0,25.0632,25.2037,25.0398,25.2037,77500.0
2012-05-16 09:50:00,32.28,32.39,32.24,32.24,96900.0,25.2037,25.2896,25.1725,25.1725,96900.0
2012-05-16 09:55:00,32.24,32.3,32.24,32.27,23900.0,25.1725,25.2193,25.1725,25.1959,23900.0
2012-05-16 10:00:00,32.27,32.31,32.18,32.18,65000.0,25.1959,25.2272,25.1257,25.1257,65000.0
2012-05-16 10:05:00,32.18,32.19,32.11,32.13,36900.0,25.1257,25.1335,25.071,25.0866,36900.0
2012-05-16 10:10:00,32.12,32.12,32.05,32.09,59800.0,25.0788,25.0788,25.0241,25.0554,59800.0
2012-05-16 10:15:00,32.09,32.17,32.07,32.17,21800.0,25.0554,25.1178,25.0398,25.1178,21800.0
2012-05-16 10:20:00,32.17,32.21,32.16,32.18,28800.0,25.1178,25.1491,25.11,25.1257,28800.0
2012-05-16 10:25:00,32.18,32.23,32.16,32.18,65200.0,25.1257,25.1647,25.11,25.1257,65200.0
2012-05-16 10:30:00,32.18,32.22,32.14,32.15,50400.0,25.1257,25.1569,25.0944,25.1022,50400.0
2012-05-16 10:35:00,32.15,32.16,32.08,32.09,16900.0,25.1022,25.11,25.0476,25.0554,16900.0
2012-05-16 10:40:00,32.08,32.16,32.07,32.16,20900.0,25.0476,25.11,25.0398,25.11,20900.0
2012-05-16 10:45:00,32.15,32.18,32.13,32.13,25400.0,25.1022,25.1257,25.0866,25.0866,25400.0
2012-05-16 10:50:00,32.13,32.14,32.05,32.07,24200.0,25.0866,25.0944,25.0241,25.0398,24200.0
2012-05-16 10:55:00,32.07,32.07,31.97,31.98,42400.0,25.0398,25.0398,24.9617,24.9695,42400.0
2012-05-16 11:00:00,31.98,32.03,31.98,32.02,43000.0,24.9695,25.0085,24.9695,25.0007,43000.0
2012-05-16 11:05:00,32.01,32.01,31.85,31.91,102700.0,24.9929,24.9929,24.868,24.9148,102700.0
2012-05-16 11:10:00,31.91,31.98,31.9,31.98,113100.0,24.9148,24.9695,24.907,24.9695,113100.0
2012-05-16 11:15:00,31.98,32.02,31.93,31.96,128400.0,24.9695,25.0007,24.9305,24.9539,128400.0
2012-05-16 11:20:00,31.95,31.95,31.87,31.91,21600.0,24.9461,24.9461,24.8836,24.9148,21600.0
2012-05-16 11:25:00,31.91,31.94,31.89,31.9,22500.0,24.9148,24.9383,24.8992,24.907,22500.0
2012-05-16 11:30:00,31.9,31.98,31.9,31.93,23300.0,24.907,24.9695,24.907,24.9305,23300.0
2012-05-16 11:35:00,31.93,31.94,31.88,31.88,28200.0,24.9305,24.9383,24.8914,24.8914,28200.0
2012-05-16 11:40:00,31.88,31.88,31.8,31.85,29900.0,24.8914,24.8914,24.829,24.868,29900.0
2012-05-16 11:45:00,31.85,31.89,31.84,31.88,12600.0,24.868,24.8992,24.8602,24.8914,12600.0
2012-05-16 11:50:00,31.88,31.91,31.88,31.89,21800.0,24.8914,24.9148,24.8914,24.8992,21800.0
2012-05-16 11:55:00,31.89,31.92,31.88,31.9,17500.0,24.8992,24.9226,24.8914,24.907,17500.0
2012-05-16 12:00:00,31.89,31.91,31.88,31.89,18000.0,24.8992,24.9148,24.8914,24.8992,18000.0
2012-05-16 12:05:00,31.88,31.9,31.84,31.89,13600.0,24.8914,24.907,24.8602,24.8992,13600.0
2012-05-16 12:10:00,31.88,31.92,31.88,31.9,11100.0,24.8914,24.9226,24.8914,24.907,11100.0
2012-05-16 12:15:00,31.9,31.9,31.87,31.89,10400.0,24.907,24.907,24.8836,24.8992,10400.0
2012-05-16 12:20:00,31.9,31.9,31.85,31.85,14300.0,24.907,24.907,24.868,24.868,14300.0
2012-05-16 12:25:00,31.85,31.88,31.82,31.88,22300.0,24.868,24.8914,24.8446,24.8914,22300.0
2012-05-16 12:30:00,31.88,31.89,31.85,31.88,32900.0,24.8914,24.8992,24.868,24.8914,32900.0
2012-05-16 12:35:00,31.88,31.89,31.84,31.85,17100.0,24.8914,24.8992,24.8602,24.868,17100.0
2012-05-16 12:40:00,31.86,31.88,31.81,31.82,9100.0,24.8758,24.8914,24.8368,24.8446,9100.0
2012-05-16 12:45:00,31.82,31.85,31.8,31.81,35500.0,24.8446,24.868,24.829,24.8368,35500.0
2012-05-16 12:50:00,31.82,31.85,31.8,31.82,9500.0,24.8446,24.868,24.829,24.8446,9500.0
2012-05-16 12:55:00,31.82,31.82,31.79,31.8,24700.0,24.8446,24.8446,24.8211,24.829,24700.0
2012-05-16 13:00:00,31.8,31.84,31.79,31.82,19300.0,24.829,24.8602,24.8211,24.8446,19300.0
2012-05-16 13:05:00,31.81,31.84,31.8,31.83,14300.0,24.8368,24.8602,24.829,24.8524,14300.0
2012-05-16 13:10:00,31.83,31.84,31.82,31.83,9800.0,24.8524,24.8602,24.8446,24.8524,9800.0
2012-05-16 13:15:00,31.83,31.88,31.83,31.87,14400.0,24.8524,24.8914,24.8524,24.8836,14400.0
2012-05-16 13:20:00,31.86,31.87,31.84,31.87,17300.0,24.8758,24.8836,24.8602,24.8836,17300.0
2012-05-16 13:25:00,31.87,31.89,31.82,31.83,21000.0,24.8836,24.8992,24.8446,24.8524,21000.0
2012-05-16 13:30:00,31.82,31.83,31.78,31.81,22700.0,24.8446,24.8524,24.8133,24.8368,22700.0
2012-05-16 13:35:00,31.8,31.81,31.79,31.8,11500.0,24.829,24.8368,24.8211,24.829,11500.0
2012-05-16 13:40:00,31.8,31.82,31.77,31.82,156500.0,24.829,24.8446,24.8055,24.8446,156500.0
2012-05-16 13:45:00,31.82,31.86,31.82,31.85,28400.0,24.8446,24.8758,24.8446,24.868,28400.0
2012-05-16 13:50:00,31.84,31.85,31.82,31.82,9800.0,24.8602,24.868,24.8446,24.8446,9800.0
2012-05-16 13:55:00,31.81,31.91,31.81,31.89,20500.0,24.8368,24.9148,24.8368,24.8992,20500.0
2012-05-16 14:00:00,31.9,31.98,31.84,31.84,38300.0,24.907,24.9695,24.8602,24.8602,38300.0
2012-05-16 14:05:00,31.85,31.88,31.81,31.83,18900.0,24.868,24.8914,24.8368,24.8524,18900.0
2012-05-16 14:10:00,31.82,31.83,31.79,31.79,27200.0,24.8446,24.8524,24.8211,24.8211,27200.0
2012-05-16 14:15:00,31.8,31.83,31.76,31.82,30100.0,24.829,24.8524,24.7977,24.8446,30100.0
2012-05-16 14:20:00,31.81,31.85,31.76,31.76,43600.0,24.8368,24.868,24.7977,24.7977,43600.0
2012-05-16 14:25:00,31.76,31.77,31.73,31.77,31300.0,24.7977,24.8055,24.7743,24.8055,31300.0
2012-05-16 14:30:00,31.76,31.81,31.73,31.75,60600.0,24.7977,24.8368,24.7743,24.7899,60600.0
2012-05-16 14:35:00,31.75,31.79,31.73,31.79,43400.0,24.7899,24.8211,24.7743,24.8211,43400.0
2012-05-16 14:40:00,31.78,31.84,31.77,31.82,19500.0,24.8133,24.8602,24.8055,24.8446,19500.0
2012-05-16 14:45:00,31.81,31.89,31.79,31.85,32500.0,24.8368,24.8992,24.8211,24.868,32500.0
2012-05-16 14:50:00,31.86,31.88,31.85,31.87,29700.0,24.8758,24.8914,24.868,24.8836,29700.0
2012-05-16 14:55:00,31.87,31.92,31.86,31.87,21900.0,24.8836,24.9226,24.8758,24.8836,21900.0
2012-05-16 15:00:00,31.87,31.89,31.84,31.85,24500.0,24.8836,24.8992,24.8602,24.868,24500.0
2012-05-16 15:05:00,31.85,31.86,31.8,31.81,19900.0,24.868,24.8758,24.829,24.8368,19900.0
2012-05-16 15:10:00,31.81,31.81,31.75,31.75,53400.0,24.8368,24.8368,24.7899,24.7899,53400.0
2012-05-16 15:15:00,31.75,31.78,31.74,31.75,37700.0,24.7899,24.8133,24.7821,24.7899,37700.0
2012-05-16 15:20:00,31.75,31.77,31.74,31.75,55000.0,24.7899,24.8055,24.7821,24.7899,55000.0
2012-05-16 15:25:00,31.75,31.79,31.75,31.75,51500.0,24.7899,24.8211,24.7899,24.7899,51500.0
2012-05-16 15:30:00,31.75,31.81,31.75,31.81,57800.0,24.7899,24.8368,24.7899,24.8368,57800.0
2012-05-16 15:35:00,31.81,31.83,31.78,31.8,82900.0,24.8368,24.8524,24.8133,24.829,82900.0
2012-05-16 15:40:00,31.8,31.82,31.78,31.81,110400.0,24.829,24.8446,24.8133,24.8368,110400.0
2012-05-16 15:45:00,31.82,31.82,31.8,31.8,108500.0,24.8446,24.8446,24.829,24.829,108500.0
2012-05-16 15:50:00,31.8,31.81,31.78,31.79,184600.0,24.829,24.8368,24.8133,24.8211,184600.0
2012-05-16 15:55:00,31.79,31.8,31.74,31.76,173800.0,24.8211,24.829,24.7821,24.7977,173800.0
2012-05-17 09:30:00,31.85,31.94,31.8,31.81,53800.0,24.868,24.9383,24.829,24.8368,53800.0
2012-05-17 09:35:00,31.82,31.83,31.71,31.71,23000.0,24.8446,24.8524,24.7587,24.7587,23000.0
2012-05-17 09:40:00,31.7,31.76,31.68,31.75,12900.0,24.7509,24.7977,24.7353,24.7899,12900.0
2012-05-17 09:45:00,31.74,31.75,31.68,31.68,22100.0,24.7821,24.7899,24.7353,24.7353,22100.0
2012-05-17 09:50:00,31.68,31.68,31.61,31.63,26200.0,24.7353,24.7353,24.6806,24.6962,26200.0
2012-05-17 09:55:00,31.62,31.66,31.6,31.66,21500.0,24.6884,24.7196,24.6728,24.7196,21500.0
2012-05-17 10:00:00,31.67,31.67,31.47,31.55,68300.0,24.7274,24.7274,24.5713,24.6338,68300.0
2012-05-17 10:05:00,31.55,31.63,31.53,31.62,48100.0,24.6338,24.6962,24.6181,24.6884,48100.0
2012-05-17 10:10:00,31.61,31.68,31.6,31.68,47200.0,24.6806,24.7353,24.6728,24.7353,47200.0
2012-05-17 10:15:00,31.67,31.74,31.66,31.72,24400.0,24.7274,24.7821,24.7196,24.7665,24400.0
2012-05-17 10:20:00,31.72,31.76,31.72,31.74,56800.0,24.7665,24.7977,24.7665,24.7821,56800.0
2012-05-17 10:25:00,31.74,31.75,31.71,31.74,75900.0,24.7821,24.7899,24.7587,24.7821,75900.0
2012-05-17 10:30:00,31.74,31.74,31.64,31.67,48700.0,24.7821,24.7821,24.704,24.7274,48700.0
2012-05-17 10:35:00,31.67,31.75,31.63,31.75,26500.0,24.7274,24.7899,24.6962,24.7899,26500.0
2012-05-17 10:40:00,31.75,31.79,31.72,31.75,51500.0,24.7899,24.8211,24.7665,24.7899,51500.0
2012-05-17 10:45:00,31.75,31.78,31.72,31.73,51400.0,24.7899,24.8133,24.7665,24.7743,51400.0
2012-05-17 10:50:00,31.73,31.83,31.72,31.79,54700.0,24.7743,24.8524,24.7665,24.8211,54700.0
2012-05-17 10:55:00,31.8,31.82,31.75,31.78,24500.0,24.829,24.8446,24.7899,24.8133,24500.0
2012-05-17 11:00:00,31.78,31.79,31.71,31.74,69300.0,24.8133,24.8211,24.7587,24.7821,69300.0
2012-05-17 11:05:00,31.73,31.8,31.71,31.75,30200.0,24.7743,24.829,24.7587,24.7899,30200.0
2012-05-17 11:10:00,31.75,31.78,31.74,31.76,46500.0,24.7899,24.8133,24.7821,24.7977,46500.0
2012-05-17 11:15:00,31.77,31.8,31.74,31.78,43800.0,24.8055,24.829,24.7821,24.8133,43800.0
2012-05-17 11:20:00,31.79,31.79,31.74,31.76,78600.0,24.8211,24.8211,24.7821,24.7977,78600.0
2012-05-17 11:25:00,31.75,31.77,31.67,31.7,61700.0,24.7899,24.8055,24.7274,24.7509,61700.0
2012-05-17 11:30:00,31.7,31.71,31.64,31.64,39700.0,24.7509,24.7587,24.704,24.704,39700.0
2012-05-17 11:35:00,31.64,31.66,31.55,31.56,86700.0,24.704,24.7196,24.6338,24.6416,86700.0
2012-05-17 11:40:00,31.55,31.55,31.5,31.54,40800.0,24.6338,24.6338,24.5947,24.6259,40800.0
2012-05-17 11:45:00,31.53,31.59,31.53,31.54,59800.0,24.6181,24.665,24.6181,24.6259,59800.0
2012-05-17 11:50:00,31.55,31.55,31.48,31.49,157300.0,24.6338,24.6338,24.5791,24.5869,157300.0
2012-05-17 11:55:00,31.49,31.5,31.43,31.44,72700.0,24.5869,24.5947,24.5401,24.5479,72700.0
2012-05-17 12:00:00,31.44,31.45,31.39,31.39,61400.0,24.5479,24.5557,24.5088,24.5088,61400.0
2012-05-17 12:05:00,31.39,31.41,31.3,31.38,159600.0,24.5088,24.5244,24.4386,24.501,159600.0
2012-05-17 12:10:00,31.39,31.42,31.34,31.42,65000.0,24.5088,24.5323,24.4698,24.5323,65000.0
2012-05-17 12:15:00,31.43,31.45,31.41,31.43,52200.0,24.5401,24.5557,24.5244,24.5401,52200.0
2012-05-17 12:20:00,31.44,31.49,31.4,31.46,94200.0,24.5479,24.5869,24.5166,24.5635,94200.0
2012-05-17 12:25:00,31.45,31.5,31.41,31.41,359500.0,24.5557,24.5947,24.5244,24.5244,359500.0
2012-05-17 12:30:00,31.42,31.42,31.34,31.37,48200.0,24.5323,24.5323,24.4698,24.4932,48200.0
2012-05-17 12:35:00,31.37,31.41,31.36,31.4,31200.0,24.4932,24.5244,24.4854,24.5166,31200.0
2012-05-17 12:40:00,31.4,31.47,31.4,31.44,48000.0,24.5166,24.5713,24.5166,24.5479,48000.0
2012-05-17 12:45:00,31.43,31.46,31.39,31.46,46500.0,24.5401,24.5635,24.5088,24.5635,46500.0
2012-05-17 12:50:00,31.45,31.46,31.42,31.45,28200.0,24.5557,24.5635,24.5323,24.5557,28200.0
2012-05-17 12:55:00,31.46,31.5,31.45,31.47,23900.0,24.5635,24.5947,24.5557,24.5713,23900.0
2012-05-17 13:00:00,31.47,31.59,31.47,31.57,35500.0,24.5713,24.665,24.5713,24.6494,35500.0
2012-05-17 13:05:00,31.58,31.65,31.58,31.63,28100.0,24.6572,24.7118,24.6572,24.6962,28100.0
2012-05-17 13:10:00,31.63,31.66,31.59,31.62,53500.0,24.6962,24.7196,24.665,24.6884,53500.0
2012-05-17 13:15:00,31.62,31.69,31.6,31.69,27200.0,24.6884,24.7431,24.6728,24.7431,27200.0
2012-05-17 13:20:00,31.69,31.7,31.68,31.69,14100.0,24.7431,24.7509,24.7353,24.7431,14100.0
2012-05-17 13:25:00,31.68,31.7,31.61,31.62,21600.0,24.7353,24.7509,24.6806,24.6884,21600.0
2012-05-17 13:30:00,31.62,31.63,31.54,31.55,25100.0,24.6884,24.6962,24.6259,24.6338,25100.0
2012-05-17 13:35:00,31.54,31.57,31.53,31.53,17000.0,24.6259,24.6494,24.6181,24.6181,17000.0
2012-05-17 13:40:00,31.54,31.57,31.52,31.53,31300.0,24.6259,24.6494,24.6103,24.6181,31300.0
2012-05-17 13:45:00,31.53,31.54,31.5,31.52,28900.0,24.6181,24.6259,24.5947,24.6103,28900.0
2012-05-17 13:50:00,31.52,31.57,31.52,31.57,23800.0,24.6103,24.6494,24.6103,24.6494,23800.0
2012-05-17 13:55:00,31.56,31.59,31.55,31.55,20700.0,24.6416,24.665,24.6338,24.6338,20700.0
2012-05-17 14:00:00,31.55,31.58,31.52,31.57,33300.0,24.6338,24.6572,24.6103,24.6494,33300.0
2012-05-17 14:05:00,31.56,31.58,31.5,31.52,19500.0,24.6416,24.6572,24.5947,24.6103,19500.0
2012-05-17 14:10:00,31.52,31.59,31.5,31.5,48400.0,24.6103,24.665,24.5947,24.5947,48400.0
2012-05-17 14:15:00,31.5,31.53,31.5,31.52,23200.0,24.5947,24.6181,24.5947,24.6103,23200.0
2012-05-17 14:20:00,31.53,31.6,31.53,31.54,23500.0,24.6181,24.6728,24.6181,24.6259,23500.0
2012-05-17 14:25:00,31.54,31.56,31.52,31.56,55000.0,24.6259,24.6416,24.6103,24.6416,55000.0
2012-05-17 14:30:00,31.56,31.57,31.54,31.55,26800.0,24.6416,24.6494,24.6259,24.6338,26800.0
2012-05-17 14:35:00,31.55,31.56,31.49,31.5,82700.0,24.6338,24.6416,24.5869,24.5947,82700.0
2012-05-17 14:40:00,31.49,31.53,31.48,31.53,47200.0,24.5869,24.6181,24.5791,24.6181,47200.0
2012-05-17 14:45:00,31.52,31.53,31.45,31.47,46800.0,24.6103,24.6181,24.5557,24.5713,46800.0
2012-05-17 14:50:00,31.46,31.47,31.44,31.46,53600.0,24.5635,24.5713,24.5479,24.5635,53600.0
2012-05-17 14:55:00,31.46,31.48,31.42,31.46,108300.0,24.5635,24.5791,24.5323,24.5635,108300.0
2012-05-17 15:00:00,31.45,31.53,31.45,31.51,54500.0,24.5557,24.6181,24.5557,24.6025,54500.0
2012-05-17 15:05:00,31.51,31.51,31.46,31.5,185300.0,24.6025,24.6025,24.5635,24.5947,185300.0
2012-05-17 15:10:00,31.5,31.53,31.49,31.52,73800.0,24.5947,24.6181,24.5869,24.6103,73800.0
2012-05-17 15:15:00,31.52,31.53,31.48,31.52,108200.0,24.6103,24.6181,24.5791,24.6103,108200.0
2012-05-17 15:20:00,31.52,31.54,31.5,31.51,66200.0,24.6103,24.6259,24.5947,24.6025,66200.0
2012-05-17 15:25:00,31.5,31.53,31.5,31.52,76700.0,24.5947,24.6181,24.5947,24.6103,76700.0
2012-05-17 15:30:00,31.53,31.54,31.5,31.52,191800.0,24.6181,24.6259,24.5947,24.6103,191800.0
2012-05-17 15:35:00,31.52,31.53,31.49,31.53,144500.0,24.6103,24.6181,24.5869,24.6181,144500.0
2012-05-17 15:40:00,31.52,31.53,31.49,31.53,249200.0,24.6103,24.6181,24.5869,24.6181,249200.0
2012-05-17 15:45:00,31.52,31.56,31.51,31.56,202300.0,24.6103,24.6416,24.6025,24.6416,202300.0
2012-05-17 15:50:00,31.55,31.63,31.54,31.63,229900.0,24.6338,24.6962,24.6259,24.6962,229900.0
2012-05-17 15:55:00,31.63,31.66,31.56,31.58,726300.0,24.6962,24.7196,24.6416,24.6572,726300.0
2012-05-18 09:30:00,31.53,31.61,31.46,31.47,588500.0,24.6181,24.6806,24.5635,24.5713,588500.0
2012-05-18 09:35:00,31.47,31.48,31.35,31.43,68500.0,24.5713,24.5791,24.4776,24.5401,68500.0
2012-05-18 09:40:00,31.44,31.44,31.32,31.37,51300.0,24.5479,24.5479,24.4542,24.4932,51300.0
2012-05-18 09:45:00,31.35,31.36,31.27,31.36,125400.0,24.4776,24.4854,24.4151,24.4854,125400.0
2012-05-18 09:50:00,31.36,31.42,31.34,31.39,70700.0,24.4854,24.5323,24.4698,24.5088,70700.0
2012-05-18 09:55:00,31.39,31.41,31.35,31.37,71600.0,24.5088,24.5244,24.4776,24.4932,71600.0
2012-05-18 10:00:00,31.36,31.42,31.34,31.42,80300.0,24.4854,24.5323,24.4698,24.5323,80300.0
2012-05-18 10:05:00,31.42,31.48,31.39,31.44,71300.0,24.5323,24.5791,24.5088,24.5479,71300.0
2012-05-18 10:10:00,31.44,31.46,31.4,31.45,87000.0,24.5479,24.5635,24.5166,24.5557,87000.0
2012-05-18 10:15:00,31.46,31.46,31.38,31.39,112800.0,24.5635,24.5635,24.501,24.5088,112800.0
2012-05-18 10:20:00,31.4,31.4,31.36,31.37,41100.0,24.5166,24.5166,24.4854,24.4932,41100.0
2012-05-18 10:25:00,31.36,31.37,31.33,31.35,53700.0,24.4854,24.4932,24.462,24.4776,53700.0
2012-05-18 10:30:00,31.34,31.35,31.27,31.33,49800.0,24.4698,24.4776,24.4151,24.462,49800.0
2012-05-18 10:35:00,31.33,31.33,31.25,31.32,63900.0,24.462,24.462,24.3995,24.4542,63900.0
2012-05-18 10:40:00,31.32,31.33,31.25,31.29,36900.0,24.4542,24.462,24.3995,24.4308,36900.0
2012-05-18 10:45:00,31.28,31.29,31.2,31.24,87800.0,24.4229,24.4308,24.3605,24.3917,87800.0
2012-05-18 10:50:00,31.24,31.31,31.23,31.3,54600.0,24.3917,24.4464,24.3839,24.4386,54600.0
2012-05-18 10:55:00,31.29,31.29,31.2,31.23,52200.0,24.4308,24.4308,24.3605,24.3839,52200.0
2012-05-18 11:00:00,31.23,31.25,31.17,31.18,61100.0,24.3839,24.3995,24.3371,24.3449,61100.0
2012-05-18 11:05:00,31.17,31.18,31.09,31.09,51500.0,24.3371,24.3449,24.2746,24.2746,51500.0
2012-05-18 11:10:00,31.09,31.16,31.09,31.09,131300.0,24.2746,24.3292,24.2746,24.2746,131300.0
2012-05-18 11:15:00,31.1,31.1,31.06,31.07,39300.0,24.2824,24.2824,24.2512,24.259,39300.0
2012-05-18 11:20:00,31.07,31.08,31.02,31.03,50000.0,24.259,24.2668,24.2199,24.2277,50000.0
2012-05-18 11:25:00,31.03,31.05,31.0,31.01,44800.0,24.2277,24.2434,24.2043,24.2121,44800.0
2012-05-18 11:30:00,31.01,31.04,30.86,30.96,82000.0,24.2121,24.2356,24.095,24.1731,82000.0
2012-05-18 11:35:00,30.96,30.97,30.84,30.91,41500.0,24.1731,24.1809,24.0794,24.1341,41500.0
2012-05-18 11:40:00,30.92,30.94,30.9,30.91,13800.0,24.1419,24.1575,24.1262,24.1341,13800.0
2012-05-18 11:45:00,30.9,30.91,30.76,30.78,43900.0,24.1262,24.1341,24.0169,24.0326,43900.0
2012-05-18 11:50:00,30.77,30.79,30.74,30.77,47800.0,24.0247,24.0404,24.0013,24.0247,47800.0
2012-05-18 11:55:00,30.77,30.77,30.69,30.73,83600.0,24.0247,24.0247,23.9623,23.9935,83600.0
2012-05-18 12:00:00,30.73,30.78,30.73,30.76,156200.0,23.9935,24.0326,23.9935,24.0169,156200.0
2012-05-18 12:05:00,30.76,30.78,30.74,30.76,104300.0,24.0169,24.0326,24.0013,24.0169,104300.0
2012-05-18 12:10:00,30.76,30.84,30.76,30.84,77300.0,24.0169,24.0794,24.0169,24.0794,77300.0
2012-05-18 12:15:00,30.84,30.84,30.8,30.83,118000.0,24.0794,24.0794,24.0482,24.0716,118000.0
2012-05-18 12:20:00,30.82,30.85,30.81,30.83,47500.0,24.0638,24.0872,24.056,24.0716,47500.0
2012-05-18 12:25:00,30.84,30.88,30.82,30.84,24000.0,24.0794,24.1106,24.0638,24.0794,24000.0
2012-05-18 12:30:00,30.85,30.87,30.81,30.81,141500.0,24.0872,24.1028,24.056,24.056,141500.0
2012-05-18 12:35:00,30.82,30.85,30.79,30.85,41200.0,24.0638,24.0872,24.0404,24.0872,41200.0
2012-05-18 12:40:00,30.86,30.93,30.85,30.92,38500.0,24.095,24.1497,24.0872,24.1419,38500.0
2012-05-18 12:45:00,30.93,30.93,30.91,30.92,23800.0,24.1497,24.1497,24.1341,24.1419,23800.0
2012-05-18 12:50:00,30.92,30.92,30.85,30.87,38300.0,24.1419,24.1419,24.0872,24.1028,38300.0
2012-05-18 12:55:00,30.87,30.9,30.84,30.86,37300.0,24.1028,24.1262,24.0794,24.095,37300.0
2012-05-18 13:00:00,30.87,30.87,30.85,30.85,45300.0,24.1028,24.1028,24.0872,24.0872,45300.0
2012-05-18 13:05:00,30.85,30.87,30.83,30.85,102000.0,24.0872,24.1028,24.0716,24.0872,102000.0
2012-05-18 13:10:00,30.85,30.89,30.84,30.87,38100.0,24.0872,24.1184,24.0794,24.1028,38100.0
2012-05-18 13:15:00,30.87,30.92,30.87,30.89,21600.0,24.1028,24.1419,24.1028,24.1184,21600.0
2012-05-18 13:20:00,30.89,30.9,30.86,30.86,49500.0,24.1184,24.1262,24.095,24.095,49500.0
2012-05-18 13:25:00,30.87,30.87,30.84,30.85,70500.0,24.1028,24.1028,24.0794,24.0872,70500.0
2012-05-18 13:30:00,30.84,30.85,30.83,30.85,43400.0,24.0794,24.0872,24.0716,24.0872,43400.0
2012-05-18 13:35:00,30.84,30.85,30.8,30.8,37100.0,24.0794,24.0872,24.0482,24.0482,37100.0
2012-05-18 13:40:00,30.8,30.85,30.78,30.8,127800.0,24.0482,24.0872,24.0326,24.0482,127800.0
2012-05-18 13:45:00,30.8,30.8,30.79,30.8,47400.0,24.0482,24.0482,24.0404,24.0482,47400.0
2012-05-18 13:50:00,30.8,30.82,30.78,30.81,76600.0,24.0482,24.0638,24.0326,24.056,76600.0
2012-05-18 13:55:00,30.82,30.82,30.79,30.8,62900.0,24.0638,24.0638,24.0404,24.0482,62900.0
2012-05-18 14:00:00,30.79,30.81,30.78,30.8,215600.0,24.0404,24.056,24.0326,24.0482,215600.0
2012-05-18 14:05:00,30.81,30.82,30.79,30.8,60500.0,24.056,24.0638,24.0404,24.0482,60500.0
2012-05-18 14:10:00,30.79,30.84,30.79,30.82,60600.0,24.0404,24.0794,24.0404,24.0638,60600.0
2012-05-18 14:15:00,30.83,30.85,30.82,30.82,66900.0,24.0716,24.0872,24.0638,24.0638,66900.0
2012-05-18 14:20:00,30.82,30.85,30.79,30.82,59300.0,24.0638,24.0872,24.0404,24.0638,59300.0
2012-05-18 14:25:00,30.81,30.82,30.78,30.8,77200.0,24.056,24.0638,24.0326,24.0482,77200.0
2012-05-18 14:30:00,30.8,30.82,30.79,30.82,158200.0,24.0482,24.0638,24.0404,24.0638,158200.0
2012-05-18 14:35:00,30.83,30.84,30.81,30.82,53100.0,24.0716,24.0794,24.056,24.0638,53100.0
2012-05-18 14:40:00,30.81,30.82,30.79,30.8,114600.0,24.056,24.0638,24.0404,24.0482,114600.0
2012-05-18 14:45:00,30.81,30.83,30.79,30.82,103000.0,24.056,24.0716,24.0404,24.0638,103000.0
2012-05-18 14:50:00,30.81,30.87,30.81,30.84,50300.0,24.056,24.1028,24.056,24.0794,50300.0
2012-05-18 14:55:00,30.84,30.87,30.83,30.87,65400.0,24.0794,24.1028,24.0716,24.1028,65400.0
2012-05-18 15:00:00,30.86,30.91,30.82,30.86,141400.0,24.095,24.1341,24.0638,24.095,141400.0
2012-05-18 15:05:00,30.87,30.95,30.86,30.93,114700.0,24.1028,24.1653,24.095,24.1497,114700.0
2012-05-18 15:10:00,30.92,30.99,30.92,30.96,55900.0,24.1419,24.1965,24.1419,24.1731,55900.0
2012-05-18 15:15:00,30.96,30.97,30.93,30.95,56700.0,24.1731,24.1809,24.1497,24.1653,56700.0
2012-05-18 15:20:00,30.94,30.95,30.83,30.83,95400.0,24.1575,24.1653,24.0716,24.0716,95400.0
2012-05-18 15:25:00,30.84,30.88,30.83,30.84,81600.0,24.0794,24.1106,24.0716,24.0794,81600.0
2012-05-18 15:30:00,30.84,30.87,30.82,30.83,109700.0,24.0794,24.1028,24.0638,24.0716,109700.0
2012-05-18 15:35:00,30.84,30.9,30.8,30.83,59600.0,24.0794,24.1262,24.0482,24.0716,59600.0
2012-05-18 15:40:00,30.83,30.84,30.8,30.8,126900.0,24.0716,24.0794,24.0482,24.0482,126900.0
2012-05-18 15:45:00,30.81,30.85,30.8,30.83,228900.0,24.056,24.0872,24.0482,24.0716,228900.0
2012-05-18 15:50:00,30.83,30.88,30.8,30.83,405600.0,24.0716,24.1106,24.0482,24.0716,405600.0
2012-05-18 15:55:00,30.83,30.86,30.82,30.85,327900.0,24.0716,24.095,24.0638,24.0872,327900.0
2012-05-21 09:30:00,30.98,31.03,30.93,30.95,80700.0,24.1887,24.2277,24.1497,24.1653,80700.0
2012-05-21 09:35:00,30.95,31.0,30.93,31.0,97400.0,24.1653,24.2043,24.1497,24.2043,97400.0
2012-05-21 09:40:00,31.0,31.02,30.96,31.01,59700.0,24.2043,24.2199,24.1731,24.2121,59700.0
2012-05-21 09:45:00,31.0,31.01,30.96,30.97,34900.0,24.2043,24.2121,24.1731,24.1809,34900.0
2012-05-21 09:50:00,30.97,30.99,30.83,30.83,39600.0,24.1809,24.1965,24.0716,24.0716,39600.0
2012-05-21 09:55:00,30.83,30.92,30.8,30.91,96500.0,24.0716,24.1419,24.0482,24.1341,96500.0
2012-05-21 10:00:00,30.91,30.96,30.87,30.96,49700.0,24.1341,24.1731,24.1028,24.1731,49700.0
2012-05-21 10:05:00,30.96,31.0,30.93,31.0,17000.0,24.1731,24.2043,24.1497,24.2043,17000.0
2012-05-21 10:10:00,30.99,31.0,30.95,30.98,25200.0,24.1965,24.2043,24.1653,24.1887,25200.0
2012-05-21 10:15:00,30.99,31.12,30.98,31.11,28600.0,24.1965,24.298,24.1887,24.2902,28600.0
2012-05-21 10:20:00,31.1,31.11,31.06,31.07,19600.0,24.2824,24.2902,24.2512,24.259,19600.0
2012-05-21 10:25:00,31.07,31.18,31.07,31.17,34000.0,24.259,24.3449,24.259,24.3371,34000.0
2012-05-21 10:30:00,31.17,31.23,31.17,31.23,23900.0,24.3371,24.3839,24.3371,24.3839,23900.0
2012-05-21 10:35:00,31.22,31.23,31.19,31.19,53500.0,24.3761,24.3839,24.3527,24.3527,53500.0
2012-05-21 10:40:00,31.18,31.2,31.17,31.2,21300.0,24.3449,24.3605,24.3371,24.3605,21300.0
2012-05-21 10:45:00,31.19,31.21,31.14,31.19,82000.0,24.3527,24.3683,24.3136,24.3527,82000.0
2012-05-21 10:50:00,31.19,31.26,31.19,31.24,26100.0,24.3527,24.4073,24.3527,24.3917,26100.0
2012-05-21 10:55:00,31.25,31.29,31.24,31.26,20800.0,24.3995,24.4308,24.3917,24.4073,20800.0
2012-05-21 11:00:00,31.26,31.26,31.21,31.21,29500.0,24.4073,24.4073,24.3683,24.3683,29500.0
2012-05-21 11:05:00,31.21,31.24,31.2,31.21,20900.0,24.3683,24.3917,24.3605,24.3683,20900.0
2012-05-21 11:10:00,31.21,31.25,31.19,31.24,26500.0,24.3683,24.3995,24.3527,24.3917,26500.0
2012-05-21 11:15:00,31.24,31.27,31.22,31.25,50400.0,24.3917,24.4151,24.3761,24.3995,50400.0
2012-05-21 11:20:00,31.25,31.28,31.22,31.27,354100.0,24.3995,24.4229,24.3761,24.4151,354100.0
2012-05-21 11:25:00,31.26,31.36,31.25,31.35,196200.0,24.4073,24.4854,24.3995,24.4776,196200.0
2012-05-21 11:30:00,31.36,31.4,31.36,31.36,40400.0,24.4854,24.5166,24.4854,24.4854,40400.0
2012-05-21 11:35:00,31.36,31.37,31.32,31.32,27800.0,24.4854,24.4932,24.4542,24.4542,27800.0
2012-05-21 11:40:00,31.31,31.34,31.28,31.33,17100.0,24.4464,24.4698,24.4229,24.462,17100.0
2012-05-21 11:45:00,31.34,31.35,31.32,31.34,15600.0,24.4698,24.4776,24.4542,24.4698,15600.0
2012-05-21 11:50:00,31.35,31.41,31.34,31.4,39200.0,24.4776,24.5244,24.4698,24.5166,39200.0
2012-05-21 11:55:00,31.4,31.43,31.39,31.42,24800.0,24.5166,24.5401,24.5088,24.5323,24800.0
2012-05-21 12:00:00,31.41,31.44,31.39,31.43,27000.0,24.5244,24.5479,24.5088,24.5401,27000.0
2012-05-21 12:05:00,31.44,31.45,31.4,31.43,23200.0,24.5479,24.5557,24.5166,24.5401,23200.0
2012-05-21 12:10:00,31.43,31.45,31.42,31.44,17700.0,24.5401,24.5557,24.5323,24.5479,17700.0
2012-05-21 12:15:00,31.43,31.5,31.43,31.49,39400.0,24.5401,24.5947,24.5401,24.5869,39400.0
2012-05-21 12:20:00,31.49,31.5,31.48,31.49,20500.0,24.5869,24.5947,24.5791,24.5869,20500.0
2012-05-21 12:25:00,31.49,31.53,31.49,31.53,18100.0,24.5869,24.6181,24.5869,24.6181,18100.0
2012-05-21 12:30:00,31.53,31.53,31.46,31.46,51600.0,24.6181,24.6181,24.5635,24.5635,51600.0
2012-05-21 12:35:00,31.46,31.46,31.44,31.45,20400.0,24.5635,24.5635,24.5479,24.5557,20400.0
2012-05-21 12:40:00,31.46,31.46,31.45,31.45,6700.0,24.5635,24.5635,24.5557,24.5557,6700.0
2012-05-21 12:45:00,31.45,31.45,31.44,31.45,15400.0,24.5557,24.5557,24.5479,24.5557,15400.0
2012-05-21 12:50:00,31.45,31.45,31.43,31.44,14000.0,24.5557,24.5557,24.5401,24.5479,14000.0
2012-05-21 12:55:00,31.43,31.45,31.42,31.45,21900.0,24.5401,24.5557,24.5323,24.5557,21900.0
2012-05-21 13:00:00,31.44,31.46,31.43,31.46,51100.0,24.5479,24.5635,24.5401,24.5635,51100.0
2012-05-21 13:05:00,31.46,31.52,31.46,31.51,43800.0,24.5635,24.6103,24.5635,24.6025,43800.0
2012-05-21 13:10:00,31.5,31.53,31.45,31.45,36400.0,24.5947,24.6181,24.5557,24.5557,36400.0
2012-05-21 13:15:00,31.45,31.47,31.43,31.45,25400.0,24.5557,24.5713,24.5401,24.5557,25400.0
2012-05-21 13:20:00,31.45,31.48,31.44,31.46,24500.0,24.5557,24.5791,24.5479,24.5635,24500.0
2012-05-21 13:25:00,31.46,31.49,31.46,31.49,27400.0,24.5635,24.5869,24.5635,24.5869,27400.0
2012-05-21 13:30:00,31.49,31.57,31.49,31.54,87000.0,24.5869,24.6494,24.5869,24.6259,87000.0
2012-05-21 13:35:00,31.54,31.56,31.53,31.55,28700.0,24.6259,24.6416,24.6181,24.6338,28700.0
2012-05-21 13:40:00,31.55,31.57,31.52,31.53,71100.0,24.6338,24.6494,24.6103,24.6181,71100.0
2012-05-21 13:45:00,31.53,31.54,31.51,31.53,30200.0,24.6181,24.6259,24.6025,24.6181,30200.0
2012-05-21 13:50:00,31.52,31.54,31.49,31.51,27200.0,24.6103,24.6259,24.5869,24.6025,27200.0
2012-05-21 13:55:00,31.51,31.53,31.51,31.51,6200.0,24.6025,24.6181,24.6025,24.6025,6200.0
2012-05-21 14:00:00,31.5,31.52,31.45,31.46,25600.0,24.5947,24.6103,24.5557,24.5635,25600.0
2012-05-21 14:05:00,31.46,31.48,31.46,31.48,17900.0,24.5635,24.5791,24.5635,24.5791,17900.0
2012-05-21 14:10:00,31.48,31.52,31.46,31.5,27600.0,24.5791,24.6103,24.5635,24.5947,27600.0
2012-05-21 14:15:00,31.5,31.57,31.49,31.57,32700.0,24.5947,24.6494,24.5869,24.6494,32700.0
2012-05-21 14:20:00,31.57,31.61,31.53,31.55,51800.0,24.6494,24.6806,24.6181,24.6338,51800.0
2012-05-21 14:25:00,31.55,31.56,31.53,31.53,45900.0,24.6338,24.6416,24.6181,24.6181,45900.0
2012-05-21 14:30:00,31.53,31.57,31.52,31.57,32700.0,24.6181,24.6494,24.6103,24.6494,32700.0
2012-05-21 14:35:00,31.57,31.58,31.56,31.56,25800.0,24.6494,24.6572,24.6416,24.6416,25800.0
2012-05-21 14:40:00,31.57,31.6,31.55,31.57,60900.0,24.6494,24.6728,24.6338,24.6494,60900.0
2012-05-21 14:45:00,31.57,31.61,31.57,31.59,21800.0,24.6494,24.6806,24.6494,24.665,21800.0
2012-05-21 14:50:00,31.6,31.61,31.59,31.6,39600.0,24.6728,24.6806,24.665,24.6728,39600.0
2012-05-21 14:55:00,31.61,31.65,31.59,31.62,52000.0,24.6806,24.7118,24.665,24.6884,52000.0
2012-05-21 15:00:00,31.63,31.65,31.62,31.64,36100.0,24.6962,24.7118,24.6884,24.704,36100.0
2012-05-21 15:05:00,31.65,31.66,31.65,31.66,16600.0,24.7118,24.7196,24.7118,24.7196,16600.0
2012-05-21 15:10:00,31.66,31.67,31.65,31.67,47600.0,24.7196,24.7274,24.7118,24.7274,47600.0
2012-05-21 15:15:00,31.67,31.69,31.66,31.69,68000.0,24.7274,24.7431,24.7196,24.7431,68000.0
2012-05-21 15:20:00,31.68,31.72,31.68,31.7,62900.0,24.7353,24.7665,24.7353,24.7509,62900.0
2012-05-21 15:25:00,31.7,31.71,31.69,31.69,78400.0,24.7509,24.7587,24.7431,24.7431,78400.0
2012-05-21 15:30:00,31.7,31.7,31.67,31.67,106100.0,24.7509,24.7509,24.7274,24.7274,106100.0
2012-05-21 15:35:00,31.69,31.7,31.68,31.68,66100.0,24.7431,24.7509,24.7353,24.7353,66100.0
2012-05-21 15:40:00,31.68,31.7,31.67,31.69,90800.0,24.7353,24.7509,24.7274,24.7431,90800.0
2012-05-21 15:45:00,31.69,31.7,31.67,31.7,99900.0,24.7431,24.7509,24.7274,24.7509,99900.0
2012-05-21 15:50:00,31.7,31.76,31.69,31.75,169600.0,24.7509,24.7977,24.7431,24.7899,169600.0
2012-05-21 15:55:00,31.75,31.75,31.73,31.75,164300.0,24.7899,24.7899,24.7743,24.7899,164300.0
2012-05-22 09:30:00,32.2,32.26,32.16,32.21,131700.0,25.1413,25.1881,25.11,25.1491,131700.0
2012-05-22 09:35:00,32.2,32.23,32.16,32.16,95500.0,25.1413,25.1647,25.11,25.11,95500.0
2012-05-22 09:40:00,32.16,32.27,32.16,32.27,77400.0,25.11,25.1959,25.11,25.1959,77400.0
2012-05-22 09:45:00,32.27,32.29,32.23,32.23,50300.0,25.1959,25.2115,25.1647,25.1647,50300.0
2012-05-22 09:50:00,32.24,32.32,32.24,32.27,46100.0,25.1725,25.235,25.1725,25.1959,46100.0
2012-05-22 09:55:00,32.27,32.27,32.18,32.19,56700.0,25.1959,25.1959,25.1257,25.1335,56700.0
2012-05-22 10:00:00,32.2,32.29,32.18,32.29,61500.0,25.1413,25.2115,25.1257,25.2115,61500.0
2012-05-22 10:05:00,32.28,32.38,32.26,32.33,67900.0,25.2037,25.2818,25.1881,25.2428,67900.0
2012-05-22 10:10:00,32.33,32.34,32.3,32.3,22700.0,25.2428,25.2506,25.2193,25.2193,22700.0
2012-05-22 10:15:00,32.3,32.33,32.29,32.33,82600.0,25.2193,25.2428,25.2115,25.2428,82600.0
2012-05-22 10:20:00,32.33,32.35,32.3,32.33,30500.0,25.2428,25.2584,25.2193,25.2428,30500.0
2012-05-22 10:25:00,32.33,32.33,32.22,32.22,53800.0,25.2428,25.2428,25.1569,25.1569,53800.0
2012-05-22 10:30:00,32.22,32.35,32.22,32.32,72400.0,25.1569,25.2584,25.1569,25.235,72400.0
2012-05-22 10:35:00,32.32,32.33,32.26,32.29,38300.0,25.235,25.2428,25.1881,25.2115,38300.0
2012-05-22 10:40:00,32.29,32.32,32.28,32.3,33000.0,25.2115,25.235,25.2037,25.2193,33000.0
2012-05-22 10:45:00,32.29,32.33,32.28,32.33,55000.0,25.2115,25.2428,25.2037,25.2428,55000.0
2012-05-22 10:50:00,32.33,32.33,32.28,32.3,37700.0,25.2428,25.2428,25.2037,25.2193,37700.0
2012-05-22 10:55:00,32.3,32.31,32.28,32.3,59800.0,25.2193,25.2272,25.2037,25.2193,59800.0
2012-05-22 11:00:00,32.31,32.33,32.3,32.32,49300.0,25.2272,25.2428,25.2193,25.235,49300.0
2012-05-22 11:05:00,32.33,32.36,32.32,32.33,51900.0,25.2428,25.2662,25.235,25.2428,51900.0
2012-05-22 11:10:00,32.32,32.36,32.3,32.31,53900.0,25.235,25.2662,25.2193,25.2272,53900.0
2012-05-22 11:15:00,32.31,32.36,32.3,32.35,54600.0,25.2272,25.2662,25.2193,25.2584,54600.0
2012-05-22 11:20:00,32.36,32.38,32.35,32.36,20400.0,25.2662,25.2818,25.2584,25.2662,20400.0
2012-05-22 11:25:00,32.36,32.37,32.31,32.31,40700.0,25.2662,25.274,25.2272,25.2272,40700.0
2012-05-22 11:30:00,32.31,32.37,32.29,32.37,49400.0,25.2272,25.274,25.2115,25.274,49400.0
2012-05-22 11:35:00,32.37,32.4,32.34,32.34,33600.0,25.274,25.2974,25.2506,25.2506,33600.0
2012-05-22 11:40:00,32.34,32.35,32.3,32.3,18800.0,25.2506,25.2584,25.2193,25.2193,18800.0
2012-05-22 11:45:00,32.3,32.31,32.27,32.27,19100.0,25.2193,25.2272,25.1959,25.1959,19100.0
2012-05-22 11:50:00,32.28,32.28,32.26,32.26,31600.0,25.2037,25.2037,25.1881,25.1881,31600.0
2012-05-22 11:55:00,32.27,32.3,32.21,32.22,87400.0,25.1959,25.2193,25.1491,25.1569,87400.0
2012-05-22 12:00:00,32.23,32.27,32.18,32.27,67500.0,25.1647,25.1959,25.1257,25.1959,67500.0
2012-05-22 12:05:00,32.27,32.29,32.23,32.25,72300.0,25.1959,25.2115,25.1647,25.1803,72300.0
2012-05-22 12:10:00,32.25,32.31,32.23,32.3,36700.0,25.1803,25.2272,25.1647,25.2193,36700.0
2012-05-22 12:15:00,32.3,32.32,32.27,32.29,33900.0,25.2193,25.235,25.1959,25.2115,33900.0
2012-05-22 12:20:00,32.28,32.28,32.25,32.25,43200.0,25.2037,25.2037,25.1803,25.1803,43200.0
2012-05-22 12:25:00,32.26,32.28,32.23,32.27,42800.0,25.1881,25.2037,25.1647,25.1959,42800.0
2012-05-22 12:30:00,32.27,32.28,32.24,32.25,18700.0,25.1959,25.2037,25.1725,25.1803,18700.0
2012-05-22 12:35:00,32.26,32.26,32.21,32.22,33200.0,25.1881,25.1881,25.1491,25.1569,33200.0
2012-05-22 12:40:00,32.23,32.29,32.23,32.25,48300.0,25.1647,25.2115,25.1647,25.1803,48300.0
2012-05-22 12:45:00,32.25,32.29,32.25,32.26,30400.0,25.1803,25.2115,25.1803,25.1881,30400.0
2012-05-22 12:50:00,32.27,32.28,32.24,32.28,41600.0,25.1959,25.2037,25.1725,25.2037,41600.0
2012-05-22 12:55:00,32.28,32.28,32.26,32.26,8800.0,25.2037,25.2037,25.1881,25.1881,8800.0
2012-05-22 13:00:00,32.27,32.31,32.27,32.31,23100.0,25.1959,25.2272,25.1959,25.2272,23100.0
2012-05-22 13:05:00,32.31,32.33,32.31,32.32,14600.0,25.2272,25.2428,25.2272,25.235,14600.0
2012-05-22 13:10:00,32.32,32.33,32.27,32.27,30700.0,25.235,25.2428,25.1959,25.1959,30700.0
2012-05-22 13:15:00,32.28,32.28,32.24,32.25,40500.0,25.2037,25.2037,25.1725,25.1803,40500.0
2012-05-22 13:20:00,32.25,32.29,32.25,32.27,38300.0,25.1803,25.2115,25.1803,25.1959,38300.0
2012-05-22 13:25:00,32.28,32.28,32.25,32.25,14500.0,25.2037,25.2037,25.1803,25.1803,14500.0
2012-05-22 13:30:00,32.25,32.36,32.25,32.35,55400.0,25.1803,25.2662,25.1803,25.2584,55400.0
2012-05-22 13:35:00,32.35,32.35,32.3,32.31,20900.0,25.2584,25.2584,25.2193,25.2272,20900.0
2012-05-22 13:40:00,32.31,32.31,32.26,32.28,23800.0,25.2272,25.2272,25.1881,25.2037,23800.0
2012-05-22 13:45:00,32.28,32.31,32.25,32.27,32900.0,25.2037,25.2272,25.1803,25.1959,32900.0
2012-05-22 13:50:00,32.27,32.29,32.26,32.28,16300.0,25.1959,25.2115,25.1881,25.2037,16300.0
2012-05-22 13:55:00,32.29,32.31,32.28,32.28,31000.0,25.2115,25.2272,25.2037,25.2037,31000.0
2012-05-22 14:00:00,32.28,32.35,32.28,32.32,40400.0,25.2037,25.2584,25.2037,25.235,40400.0
2012-05-22 14:05:00,32.32,32.35,32.28,32.32,37800.0,25.235,25.2584,25.2037,25.235,37800.0
2012-05-22 14:10:00,32.32,32.32,32.29,32.3,71800.0,25.235,25.235,25.2115,25.2193,71800.0
2012-05-22 14:15:00,32.29,32.35,32.28,32.35,55000.0,25.2115,25.2584,25.2037,25.2584,55000.0
2012-05-22 14:20:00,32.35,32.37,32.33,32.33,105100.0,25.2584,25.274,25.2428,25.2428,105100.0
2012-05-22 14:25:00,32.34,32.39,32.34,32.35,50700.0,25.2506,25.2896,25.2506,25.2584,50700.0
2012-05-22 14:30:00,32.35,32.35,32.28,32.28,59100.0,25.2584,25.2584,25.2037,25.2037,59100.0
2012-05-22 14:35:00,32.28,32.28,32.25,32.25,50400.0,25.2037,25.2037,25.1803,25.1803,50400.0
2012-05-22 14:40:00,32.24,32.3,32.24,32.24,59700.0,25.1725,25.2193,25.1725,25.1725,59700.0
2012-05-22 14:45:00,32.24,32.27,32.21,32.26,42500.0,25.1725,25.1959,25.1491,25.1881,42500.0
2012-05-22 14:50:00,32.26,32.28,32.24,32.24,31300.0,25.1881,25.2037,25.1725,25.1725,31300.0
2012-05-22 14:55:00,32.23,32.27,32.21,32.26,36000.0,25.1647,25.1959,25.1491,25.1881,36000.0
2012-05-22 15:00:00,32.26,32.28,32.23,32.25,40300.0,25.1881,25.2037,25.1647,25.1803,40300.0
2012-05-22 15:05:00,32.25,32.28,32.2,32.21,56400.0,25.1803,25.2037,25.1413,25.1491,56400.0
2012-05-22 15:10:00,32.21,32.21,32.18,32.18,70000.0,25.1491,25.1491,25.1257,25.1257,70000.0
2012-05-22 15:15:00,32.18,32.2,32.11,32.12,50800.0,25.1257,25.1413,25.071,25.0788,50800.0
2012-05-22 15:20:00,32.12,32.12,32.07,32.09,84200.0,25.0788,25.0788,25.0398,25.0554,84200.0
2012-05-22 15:25:00,32.1,32.15,32.06,32.06,70600.0,25.0632,25.1022,25.032,25.032,70600.0
2012-05-22 15:30:00,32.06,32.06,32.0,32.01,68200.0,25.032,25.032,24.9851,24.9929,68200.0
2012-05-22 15:35:00,32.0,32.03,31.95,31.96,85200.0,24.9851,25.0085,24.9461,24.9539,85200.0
2012-05-22 15:40:00,31.96,32.03,31.96,32.0,313400.0,24.9539,25.0085,24.9539,24.9851,313400.0
2012-05-22 15:45:00,32.0,32.03,31.94,31.98,419800.0,24.9851,25.0085,24.9383,24.9695,419800.0
2012-05-22 15:50:00,31.98,32.06,31.98,32.04,209500.0,24.9695,25.032,24.9695,25.0163,209500.0
2012-05-22 15:55:00,32.04,32.04,32.0,32.03,238700.0,25.0163,25.0163,24.9851,25.0085,238700.0
2012-05-23 09:30:00,31.73,31.77,31.62,31.75,78200.0,24.9688,25.0002,24.8822,24.9845,78200.0
2012-05-23 09:35:00,31.76,31.81,31.73,31.78,28900.0,24.9924,25.0317,24.9688,25.0081,28900.0
2012-05-23 09:40:00,31.78,31.86,31.78,31.85,25300.0,25.0081,25.0711,25.0081,25.0632,25300.0
2012-05-23 09:45:00,31.84,31.89,31.78,31.78,22000.0,25.0553,25.0947,25.0081,25.0081,22000.0
2012-05-23 09:50:00,31.77,31.91,31.76,31.91,30400.0,25.0002,25.1104,24.9924,25.1104,30400.0
2012-05-23 09:55:00,31.9,31.97,31.87,31.95,31000.0,25.1025,25.1576,25.0789,25.1419,31000.0
2012-05-23 10:00:00,31.94,31.98,31.79,31.79,58300.0,25.134,25.1655,25.016,25.016,58300.0
2012-05-23 10:05:00,31.78,31.85,31.76,31.78,43800.0,25.0081,25.0632,24.9924,25.0081,43800.0
2012-05-23 10:10:00,31.78,31.81,31.74,31.8,235200.0,25.0081,25.0317,24.9766,25.0238,235200.0
2012-05-23 10:15:00,31.8,31.84,31.78,31.79,48400.0,25.0238,25.0553,25.0081,25.016,48400.0
2012-05-23 10:20:00,31.79,31.81,31.76,31.77,99300.0,25.016,25.0317,24.9924,25.0002,99300.0
2012-05-23 10:25:00,31.77,31.78,31.69,31.7,29200.0,25.0002,25.0081,24.9373,24.9452,29200.0
2012-05-23 10:30:00,31.7,31.71,31.61,31.61,38500.0,24.9452,24.953,24.8743,24.8743,38500.0
2012-05-23 10:35:00,31.62,31.64,31.53,31.53,30000.0,24.8822,24.8979,24.8114,24.8114,30000.0
2012-05-23 10:40:00,31.53,31.6,31.52,31.59,63000.0,24.8114,24.8665,24.8035,24.8586,63000.0
2012-05-23 10:45:00,31.58,31.59,31.47,31.5,36700.0,24.8507,24.8586,24.7642,24.7878,36700.0
2012-05-23 10:50:00,31.5,31.56,31.49,31.54,40100.0,24.7878,24.835,24.7799,24.8192,40100.0
2012-05-23 10:55:00,31.54,31.59,31.54,31.54,25100.0,24.8192,24.8586,24.8192,24.8192,25100.0
2012-05-23 11:00:00,31.54,31.56,31.51,31.54,25700.0,24.8192,24.835,24.7956,24.8192,25700.0
2012-05-23 11:05:00,31.55,31.62,31.54,31.54,135500.0,24.8271,24.8822,24.8192,24.8192,135500.0
2012-05-23 11:10:00,31.54,31.55,31.51,31.54,59200.0,24.8192,24.8271,24.7956,24.8192,59200.0
2012-05-23 11:15:00,31.55,31.56,31.5,31.5,69700.0,24.8271,24.835,24.7878,24.7878,69700.0
2012-05-23 11:20:00,31.5,31.55,31.49,31.55,96400.0,24.7878,24.8271,24.7799,24.8271,96400.0
2012-05-23 11:25:00,31.54,31.55,31.5,31.51,35500.0,24.8192,24.8271,24.7878,24.7956,35500.0
2012-05-23 11:30:00,31.51,31.61,31.51,31.56,33200.0,24.7956,24.8743,24.7956,24.835,33200.0
2012-05-23 11:35:00,31.57,31.62,31.52,31.61,59000.0,24.8429,24.8822,24.8035,24.8743,59000.0
2012-05-23 11:40:00,31.61,31.69,31.61,31.65,40500.0,24.8743,24.9373,24.8743,24.9058,40500.0
2012-05-23 11:45:00,31.64,31.68,31.62,31.63,50700.0,24.8979,24.9294,24.8822,24.8901,50700.0
2012-05-23 11:50:00,31.65,31.66,31.61,31.63,46500.0,24.9058,24.9137,24.8743,24.8901,46500.0
2012-05-23 11:55:00,31.63,31.64,31.61,31.64,48300.0,24.8901,24.8979,24.8743,24.8979,48300.0
2012-05-23 12:00:00,31.63,31.66,31.59,31.62,113100.0,24.8901,24.9137,24.8586,24.8822,113100.0
2012-05-23 12:05:00,31.61,31.65,31.59,31.62,33800.0,24.8743,24.9058,24.8586,24.8822,33800.0
2012-05-23 12:10:00,31.63,31.63,31.56,31.59,101100.0,24.8901,24.8901,24.835,24.8586,101100.0
2012-05-23 12:15:00,31.59,31.63,31.57,31.61,20500.0,24.8586,24.8901,24.8429,24.8743,20500.0
2012-05-23 12:20:00,31.62,31.62,31.53,31.54,24400.0,24.8822,24.8822,24.8114,24.8192,24400.0
2012-05-23 12:25:00,31.54,31.57,31.52,31.55,30000.0,24.8192,24.8429,24.8035,24.8271,30000.0
2012-05-23 12:30:00,31.55,31.58,31.54,31.57,15100.0,24.8271,24.8507,24.8192,24.8429,15100.0
2012-05-23 12:35:00,31.58,31.63,31.57,31.63,42200.0,24.8507,24.8901,24.8429,24.8901,42200.0
2012-05-23 12:40:00,31.63,31.66,31.61,31.65,28100.0,24.8901,24.9137,24.8743,24.9058,28100.0
2012-05-23 12:45:00,31.65,31.66,31.61,31.62,33300.0,24.9058,24.9137,24.8743,24.8822,33300.0
2012-05-23 12:50:00,31.63,31.66,31.55,31.57,45200.0,24.8901,24.9137,24.8271,24.8429,45200.0
2012-05-23 12:55:00,31.56,31.57,31.47,31.48,73600.0,24.835,24.8429,24.7642,24.772,73600.0
2012-05-23 13:00:00,31.49,31.56,31.49,31.53,40200.0,24.7799,24.835,24.7799,24.8114,40200.0
2012-05-23 13:05:00,31.53,31.54,31.48,31.5,92000.0,24.8114,24.8192,24.772,24.7878,92000.0
2012-05-23 13:10:00,31.5,31.54,31.46,31.46,89700.0,24.7878,24.8192,24.7563,24.7563,89700.0
2012-05-23 13:15:00,31.47,31.48,31.42,31.43,49600.0,24.7642,24.772,24.7248,24.7327,49600.0
2012-05-23 13:20:00,31.42,31.5,31.42,31.47,85400.0,24.7248,24.7878,24.7248,24.7642,85400.0
2012-05-23 13:25:00,31.47,31.56,31.47,31.56,16100.0,24.7642,24.835,24.7642,24.835,16100.0
2012-05-23 13:30:00,31.56,31.59,31.55,31.55,20400.0,24.835,24.8586,24.8271,24.8271,20400.0
2012-05-23 13:35:00,31.56,31.58,31.54,31.55,27300.0,24.835,24.8507,24.8192,24.8271,27300.0
2012-05-23 13:40:00,31.57,31.59,31.55,31.55,26600.0,24.8429,24.8586,24.8271,24.8271,26600.0
2012-05-23 13:45:00,31.55,31.6,31.54,31.59,38800.0,24.8271,24.8665,24.8192,24.8586,38800.0
2012-05-23 13:50:00,31.59,31.6,31.52,31.55,19500.0,24.8586,24.8665,24.8035,24.8271,19500.0
2012-05-23 13:55:00,31.56,31.67,31.56,31.67,47800.0,24.835,24.9215,24.835,24.9215,47800.0
2012-05-23 14:00:00,31.66,31.67,31.58,31.59,18100.0,24.9137,24.9215,24.8507,24.8586,18100.0
2012-05-23 14:05:00,31.58,31.63,31.58,31.62,21300.0,24.8507,24.8901,24.8507,24.8822,21300.0
2012-05-23 14:10:00,31.61,31.61,31.53,31.53,16300.0,24.8743,24.8743,24.8114,24.8114,16300.0
2012-05-23 14:15:00,31.53,31.56,31.47,31.48,41900.0,24.8114,24.835,24.7642,24.772,41900.0
2012-05-23 14:20:00,31.49,31.51,31.47,31.47,13700.0,24.7799,24.7956,24.7642,24.7642,13700.0
2012-05-23 14:25:00,31.47,31.51,31.47,31.48,20200.0,24.7642,24.7956,24.7642,24.772,20200.0
2012-05-23 14:30:00,31.47,31.5,31.45,31.5,25700.0,24.7642,24.7878,24.7484,24.7878,25700.0
2012-05-23 14:35:00,31.51,31.57,31.51,31.56,15000.0,24.7956,24.8429,24.7956,24.835,15000.0
2012-05-23 14:40:00,31.55,31.65,31.53,31.61,30200.0,24.8271,24.9058,24.8114,24.8743,30200.0
2012-05-23 14:45:00,31.61,31.62,31.56,31.57,20400.0,24.8743,24.8822,24.835,24.8429,20400.0
2012-05-23 14:50:00,31.56,31.65,31.56,31.62,15800.0,24.835,24.9058,24.835,24.8822,15800.0
2012-05-23 14:55:00,31.61,31.66,31.59,31.64,28000.0,24.8743,24.9137,24.8586,24.8979,28000.0
2012-05-23 15:00:00,31.64,31.66,31.62,31.65,41300.0,24.8979,24.9137,24.8822,24.9058,41300.0
2012-05-23 15:05:00,31.65,31.67,31.58,31.67,47800.0,24.9058,24.9215,24.8507,24.9215,47800.0
2012-05-23 15:10:00,31.68,31.71,31.61,31.66,44700.0,24.9294,24.953,24.8743,24.9137,44700.0
2012-05-23 15:15:00,31.67,31.72,31.63,31.72,24200.0,24.9215,24.9609,24.8901,24.9609,24200.0
2012-05-23 15:20:00,31.72,31.76,31.66,31.69,79100.0,24.9609,24.9924,24.9137,24.9373,79100.0
2012-05-23 15:25:00,31.69,31.77,31.69,31.73,41900.0,24.9373,25.0002,24.9373,24.9688,41900.0
2012-05-23 15:30:00,31.72,31.84,31.72,31.82,66600.0,24.9609,25.0553,24.9609,25.0396,66600.0
2012-05-23 15:35:00,31.83,31.91,31.82,31.88,81400.0,25.0474,25.1104,25.0396,25.0868,81400.0
2012-05-23 15:40:00,31.88,31.95,31.87,31.92,81800.0,25.0868,25.1419,25.0789,25.1183,81800.0
2012-05-23 15:45:00,31.91,31.91,31.84,31.85,70600.0,25.1104,25.1104,25.0553,25.0632,70600.0
2012-05-23 15:50:00,31.85,31.89,31.78,31.8,131100.0,25.0632,25.0947,25.0081,25.0238,131100.0
2012-05-23 15:55:00,31.8,31.87,31.79,31.86,118100.0,25.0238,25.0789,25.016,25.0711,118100.0
2012-05-24 09:30:00,32.04,32.11,31.97,32.02,28400.0,25.2127,25.2678,25.1576,25.197,28400.0
2012-05-24 09:35:00,32.02,32.08,31.91,31.93,37600.0,25.197,25.2442,25.1104,25.1261,37600.0
2012-05-24 09:40:00,31.93,32.05,31.88,32.02,29200.0,25.1261,25.2206,25.0868,25.197,29200.0
2012-05-24 09:45:00,32.04,32.05,31.9,31.91,41200.0,25.2127,25.2206,25.1025,25.1104,41200.0
2012-05-24 09:50:00,31.91,31.97,31.9,31.9,27600.0,25.1104,25.1576,25.1025,25.1025,27600.0
2012-05-24 09:55:00,31.9,31.98,31.87,31.93,44700.0,25.1025,25.1655,25.0789,25.1261,44700.0
2012-05-24 10:00:00,31.93,31.99,31.91,31.97,40900.0,25.1261,25.1734,25.1104,25.1576,40900.0
2012-05-24 10:05:00,31.98,32.02,31.98,32.0,40900.0,25.1655,25.197,25.1655,25.1812,40900.0
2012-05-24 10:10:00,31.99,32.01,31.95,31.96,34700.0,25.1734,25.1891,25.1419,25.1497,34700.0
2012-05-24 10:15:00,31.96,32.01,31.92,31.97,50200.0,25.1497,25.1891,25.1183,25.1576,50200.0
2012-05-24 10:20:00,31.94,31.98,31.89,31.91,46700.0,25.134,25.1655,25.0947,25.1104,46700.0
2012-05-24 10:25:00,31.91,31.92,31.83,31.85,78500.0,25.1104,25.1183,25.0474,25.0632,78500.0
2012-05-24 10:30:00,31.84,31.99,31.82,31.97,40600.0,25.0553,25.1734,25.0396,25.1576,40600.0
2012-05-24 10:35:00,31.97,32.06,31.96,32.05,38800.0,25.1576,25.2284,25.1497,25.2206,38800.0
2012-05-24 10:40:00,32.04,32.11,32.03,32.03,42900.0,25.2127,25.2678,25.2048,25.2048,42900.0
2012-05-24 10:45:00,32.03,32.04,31.97,31.97,24500.0,25.2048,25.2127,25.1576,25.1576,24500.0
2012-05-24 10:50:00,31.98,32.01,31.94,31.95,19300.0,25.1655,25.1891,25.134,25.1419,19300.0
2012-05-24 10:55:00,31.95,31.99,31.93,31.95,65300.0,25.1419,25.1734,25.1261,25.1419,65300.0
2012-05-24 11:00:00,31.96,32.01,31.96,32.01,37900.0,25.1497,25.1891,25.1497,25.1891,37900.0
2012-05-24 11:05:00,32.02,32.07,32.01,32.05,41600.0,25.197,25.2363,25.1891,25.2206,41600.0
2012-05-24 11:10:00,32.05,32.12,32.05,32.09,25500.0,25.2206,25.2757,25.2206,25.252,25500.0
2012-05-24 11:15:00,32.08,32.12,32.07,32.08,33500.0,25.2442,25.2757,25.2363,25.2442,33500.0
2012-05-24 11:20:00,32.08,32.14,32.01,32.02,61000.0,25.2442,25.2914,25.1891,25.197,61000.0
2012-05-24 11:25:00,32.02,32.05,32.01,32.05,59000.0,25.197,25.2206,25.1891,25.2206,59000.0
2012-05-24 11:30:00,32.05,32.06,32.02,32.05,129300.0,25.2206,25.2284,25.197,25.2206,129300.0
2012-05-24 11:35:00,32.05,32.08,32.04,32.06,42400.0,25.2206,25.2442,25.2127,25.2284,42400.0
2012-05-24 11:40:00,32.06,32.07,32.03,32.04,30200.0,25.2284,25.2363,25.2048,25.2127,30200.0
2012-05-24 11:45:00,32.04,32.07,32.02,32.06,69900.0,25.2127,25.2363,25.197,25.2284,69900.0
2012-05-24 11:50:00,32.05,32.11,32.05,32.09,32400.0,25.2206,25.2678,25.2206,25.252,32400.0
2012-05-24 11:55:00,32.09,32.09,32.04,32.05,76300.0,25.252,25.252,25.2127,25.2206,76300.0
2012-05-24 12:00:00,32.05,32.05,31.88,31.88,52900.0,25.2206,25.2206,25.0868,25.0868,52900.0
2012-05-24 12:05:00,31.89,31.9,31.85,31.89,60300.0,25.0947,25.1025,25.0632,25.0947,60300.0
2012-05-24 12:10:00,31.9,31.93,31.86,31.89,44400.0,25.1025,25.1261,25.0711,25.0947,44400.0
2012-05-24 12:15:00,31.89,31.94,31.88,31.89,27000.0,25.0947,25.134,25.0868,25.0947,27000.0
2012-05-24 12:20:00,31.89,31.95,31.89,31.93,16900.0,25.0947,25.1419,25.0947,25.1261,16900.0
2012-05-24 12:25:00,31.92,31.96,31.91,31.92,16500.0,25.1183,25.1497,25.1104,25.1183,16500.0
2012-05-24 12:30:00,31.92,31.97,31.89,31.96,58200.0,25.1183,25.1576,25.0947,25.1497,58200.0
2012-05-24 12:35:00,31.96,32.0,31.95,31.97,29300.0,25.1497,25.1812,25.1419,25.1576,29300.0
2012-05-24 12:40:00,31.97,32.04,31.96,32.03,34100.0,25.1576,25.2127,25.1497,25.2048,34100.0
2012-05-24 12:45:00,32.03,32.07,32.02,32.07,20700.0,25.2048,25.2363,25.197,25.2363,20700.0
2012-05-24 12:50:00,32.07,32.09,31.99,32.01,50300.0,25.2363,25.252,25.1734,25.1891,50300.0
2012-05-24 12:55:00,32.0,32.08,32.0,32.08,22800.0,25.1812,25.2442,25.1812,25.2442,22800.0
2012-05-24 13:00:00,32.08,32.17,32.07,32.16,27300.0,25.2442,25.315,25.2363,25.3071,27300.0
2012-05-24 13:05:00,32.16,32.16,32.13,32.14,10700.0,25.3071,25.3071,25.2835,25.2914,10700.0
2012-05-24 13:10:00,32.13,32.16,32.12,32.13,20100.0,25.2835,25.3071,25.2757,25.2835,20100.0
2012-05-24 13:15:00,32.14,32.17,32.14,32.14,26300.0,25.2914,25.315,25.2914,25.2914,26300.0
2012-05-24 13:20:00,32.13,32.16,32.12,32.14,17500.0,25.2835,25.3071,25.2757,25.2914,17500.0
2012-05-24 13:25:00,32.15,32.18,32.06,32.06,20000.0,25.2993,25.3229,25.2284,25.2284,20000.0
2012-05-24 13:30:00,32.05,32.1,32.02,32.07,28300.0,25.2206,25.2599,25.197,25.2363,28300.0
2012-05-24 13:35:00,32.08,32.17,32.06,32.16,50100.0,25.2442,25.315,25.2284,25.3071,50100.0
2012-05-24 13:40:00,32.17,32.17,32.12,32.17,23700.0,25.315,25.315,25.2757,25.315,23700.0
2012-05-24 13:45:00,32.16,32.17,32.04,32.04,56700.0,25.3071,25.315,25.2127,25.2127,56700.0
2012-05-24 13:50:00,32.04,32.06,31.99,31.99,84100.0,25.2127,25.2284,25.1734,25.1734,84100.0
2012-05-24 13:55:00,31.99,32.01,31.94,31.94,61800.0,25.1734,25.1891,25.134,25.134,61800.0
2012-05-24 14:00:00,31.95,32.06,31.95,32.02,14800.0,25.1419,25.2284,25.1419,25.197,14800.0
2012-05-24 14:05:00,32.01,32.02,31.98,31.99,17000.0,25.1891,25.197,25.1655,25.1734,17000.0
2012-05-24 14:10:00,31.99,32.01,31.91,31.93,34100.0,25.1734,25.1891,25.1104,25.1261,34100.0
2012-05-24 14:15:00,31.93,32.01,31.93,32.0,32900.0,25.1261,25.1891,25.1261,25.1812,32900.0
2012-05-24 14:20:00,31.99,32.04,31.97,32.02,19400.0,25.1734,25.2127,25.1576,25.197,19400.0
2012-05-24 14:25:00,32.02,32.04,32.01,32.03,8400.0,25.197,25.2127,25.1891,25.2048,8400.0
2012-05-24 14:30:00,32.03,32.11,32.01,32.11,16900.0,25.2048,25.2678,25.1891,25.2678,16900.0
2012-05-24 14:35:00,32.1,32.11,32.06,32.06,26000.0,25.2599,25.2678,25.2284,25.2284,26000.0
2012-05-24 14:40:00,32.05,32.05,31.99,31.99,31900.0,25.2206,25.2206,25.1734,25.1734,31900.0
2012-05-24 14:45:00,31.99,32.07,31.96,32.05,22800.0,25.1734,25.2363,25.1497,25.2206,22800.0
2012-05-24 14:50:00,32.06,32.07,32.04,32.06,20900.0,25.2284,25.2363,25.2127,25.2284,20900.0
2012-05-24 14:55:00,32.06,32.1,32.02,32.02,40900.0,25.2284,25.2599,25.197,25.197,40900.0
2012-05-24 15:00:00,32.02,32.12,32.01,32.1,44100.0,25.197,25.2757,25.1891,25.2599,44100.0
2012-05-24 15:05:00,32.09,32.09,32.02,32.06,60800.0,25.252,25.252,25.197,25.2284,60800.0
2012-05-24 15:10:00,32.07,32.07,31.98,31.98,66000.0,25.2363,25.2363,25.1655,25.1655,66000.0
2012-05-24 15:15:00,31.99,32.02,31.96,31.99,69000.0,25.1734,25.197,25.1497,25.1734,69000.0
2012-05-24 15:20:00,31.99,32.04,31.96,32.04,65100.0,25.1734,25.2127,25.1497,25.2127,65100.0
2012-05-24 15:25:00,32.04,32.17,32.03,32.11,98400.0,25.2127,25.315,25.2048,25.2678,98400.0
2012-05-24 15:30:00,32.11,32.19,32.11,32.12,96000.0,25.2678,25.3307,25.2678,25.2757,96000.0
2012-05-24 15:35:00,32.12,32.14,32.09,32.11,48100.0,25.2757,25.2914,25.252,25.2678,48100.0
2012-05-24 15:40:00,32.11,32.13,32.08,32.1,97900.0,25.2678,25.2835,25.2442,25.2599,97900.0
2012-05-24 15:45:00,32.1,32.15,32.1,32.13,111000.0,25.2599,25.2993,25.2599,25.2835,111000.0
2012-05-24 15:50:00,32.14,32.16,32.11,32.16,115400.0,25.2914,25.3071,25.2678,25.3071,115400.0
2012-05-24 15:55:00,32.16,32.16,32.13,32.15,135600.0,25.3071,25.3071,25.2835,25.2993,135600.0
2012-05-25 09:30:00,32.15,32.25,32.14,32.2,34500.0,25.2993,25.378,25.2914,25.3386,34500.0
2012-05-25 09:35:00,32.21,32.3,32.18,32.25,41900.0,25.3465,25.4173,25.3229,25.378,41900.0
2012-05-25 09:40:00,32.24,32.29,32.11,32.11,38500.0,25.3701,25.4094,25.2678,25.2678,38500.0
2012-05-25 09:45:00,32.11,32.23,32.1,32.22,29200.0,25.2678,25.3622,25.2599,25.3543,29200.0
2012-05-25 09:50:00,32.21,32.25,32.15,32.24,30800.0,25.3465,25.378,25.2993,25.3701,30800.0
2012-05-25 09:55:00,32.24,32.33,32.23,32.3,38000.0,25.3701,25.4409,25.3622,25.4173,38000.0
2012-05-25 10:00:00,32.29,32.32,32.21,32.26,43200.0,25.4094,25.433,25.3465,25.3858,43200.0
2012-05-25 10:05:00,32.25,32.25,32.16,32.19,28700.0,25.378,25.378,25.3071,25.3307,28700.0
2012-05-25 10:10:00,32.19,32.2,32.09,32.12,24000.0,25.3307,25.3386,25.252,25.2757,24000.0
2012-05-25 10:15:00,32.11,32.11,31.98,32.08,254900.0,25.2678,25.2678,25.1655,25.2442,254900.0
2012-05-25 10:20:00,32.08,32.13,32.07,32.1,35300.0,25.2442,25.2835,25.2363,25.2599,35300.0
2012-05-25 10:25:00,32.1,32.1,32.03,32.09,31100.0,25.2599,25.2599,25.2048,25.252,31100.0
2012-05-25 10:30:00,32.09,32.17,32.09,32.15,29400.0,25.252,25.315,25.252,25.2993,29400.0
2012-05-25 10:35:00,32.16,32.2,32.15,32.16,18000.0,25.3071,25.3386,25.2993,25.3071,18000.0
2012-05-25 10:40:00,32.15,32.15,32.04,32.05,20700.0,25.2993,25.2993,25.2127,25.2206,20700.0
2012-05-25 10:45:00,32.06,32.07,32.03,32.06,20700.0,25.2284,25.2363,25.2048,25.2284,20700.0
2012-05-25 10:50:00,32.05,32.08,32.02,32.04,26900.0,25.2206,25.2442,25.197,25.2127,26900.0
2012-05-25 10:55:00,32.04,32.07,32.02,32.04,21500.0,25.2127,25.2363,25.197,25.2127,21500.0
2012-05-25 11:00:00,32.05,32.12,32.05,32.11,34000.0,25.2206,25.2757,25.2206,25.2678,34000.0
2012-05-25 11:05:00,32.11,32.18,32.11,32.14,64800.0,25.2678,25.3229,25.2678,25.2914,64800.0
2012-05-25 11:10:00,32.13,32.17,32.11,32.15,49400.0,25.2835,25.315,25.2678,25.2993,49400.0
2012-05-25 11:15:00,32.15,32.16,32.12,32.14,34900.0,25.2993,25.3071,25.2757,25.2914,34900.0
2012-05-25 11:20:00,32.14,32.21,32.12,32.2,34800.0,25.2914,25.3465,25.2757,25.3386,34800.0
2012-05-25 11:25:00,32.2,32.22,32.18,32.18,38000.0,25.3386,25.3543,25.3229,25.3229,38000.0
2012-05-25 11:30:00,32.18,32.19,32.11,32.14,25500.0,25.3229,25.3307,25.2678,25.2914,25500.0
2012-05-25 11:35:00,32.14,32.14,32.09,32.12,19000.0,25.2914,25.2914,25.252,25.2757,19000.0
2012-05-25 11:40:00,32.11,32.13,32.1,32.11,11000.0,25.2678,25.2835,25.2599,25.2678,11000.0
2012-05-25 11:45:00,32.11,32.12,32.09,32.11,17200.0,25.2678,25.2757,25.252,25.2678,17200.0
2012-05-25 11:50:00,32.12,32.14,32.09,32.12,19500.0,25.2757,25.2914,25.252,25.2757,19500.0
2012-05-25 11:55:00,32.12,32.13,32.11,32.13,11000.0,25.2757,25.2835,25.2678,25.2835,11000.0
2012-05-25 12:00:00,32.13,32.14,32.08,32.08,36300.0,25.2835,25.2914,25.2442,25.2442,36300.0
2012-05-25 12:05:00,32.08,32.09,32.06,32.07,22900.0,25.2442,25.252,25.2284,25.2363,22900.0
2012-05-25 12:10:00,32.06,32.07,32.04,32.06,32600.0,25.2284,25.2363,25.2127,25.2284,32600.0
2012-05-25 12:15:00,32.06,32.06,32.04,32.04,11900.0,25.2284,25.2284,25.2127,25.2127,11900.0
2012-05-25 12:20:00,32.05,32.06,32.02,32.04,27600.0,25.2206,25.2284,25.197,25.2127,27600.0
2012-05-25 12:25:00,32.03,32.09,32.02,32.05,25500.0,25.2048,25.252,25.197,25.2206,25500.0
2012-05-25 12:30:00,32.04,32.05,32.04,32.04,10300.0,25.2127,25.2206,25.2127,25.2127,10300.0
2012-05-25 12:35:00,32.05,32.07,32.04,32.06,21200.0,25.2206,25.2363,25.2127,25.2284,21200.0
2012-05-25 12:40:00,32.07,32.07,32.06,32.07,8400.0,25.2363,25.2363,25.2284,25.2363,8400.0
2012-05-25 12:45:00,32.06,32.07,32.04,32.04,9200.0,25.2284,25.2363,25.2127,25.2127,9200.0
2012-05-25 12:50:00,32.05,32.08,32.04,32.07,24100.0,25.2206,25.2442,25.2127,25.2363,24100.0
2012-05-25 12:55:00,32.07,32.07,32.03,32.03,16900.0,25.2363,25.2363,25.2048,25.2048,16900.0
2012-05-25 13:00:00,32.03,32.03,32.01,32.02,15200.0,25.2048,25.2048,25.1891,25.197,15200.0
2012-05-25 13:05:00,32.01,32.02,32.01,32.01,21500.0,25.1891,25.197,25.1891,25.1891,21500.0
2012-05-25 13:10:00,32.01,32.02,32.01,32.02,18700.0,25.1891,25.197,25.1891,25.197,18700.0
2012-05-25 13:15:00,32.02,32.03,32.01,32.02,23300.0,25.197,25.2048,25.1891,25.197,23300.0
2012-05-25 13:20:00,32.03,32.04,32.02,32.04,26700.0,25.2048,25.2127,25.197,25.2127,26700.0
2012-05-25 13:25:00,32.04,32.04,32.01,32.02,36200.0,25.2127,25.2127,25.1891,25.197,36200.0
2012-05-25 13:30:00,32.02,32.03,32.0,32.01,52400.0,25.197,25.2048,25.1812,25.1891,52400.0
2012-05-25 13:35:00,32.02,32.04,32.02,32.03,40300.0,25.197,25.2127,25.197,25.2048,40300.0
2012-05-25 13:40:00,32.03,32.06,32.01,32.05,63700.0,25.2048,25.2284,25.1891,25.2206,63700.0
2012-05-25 13:45:00,32.05,32.08,32.05,32.08,12900.0,25.2206,25.2442,25.2206,25.2442,12900.0
2012-05-25 13:50:00,32.08,32.09,32.05,32.05,52100.0,25.2442,25.252,25.2206,25.2206,52100.0
2012-05-25 13:55:00,32.05,32.07,32.05,32.06,29800.0,25.2206,25.2363,25.2206,25.2284,29800.0
2012-05-25 14:00:00,32.06,32.06,32.05,32.05,7400.0,25.2284,25.2284,25.2206,25.2206,7400.0
2012-05-25 14:05:00,32.06,32.06,32.05,32.05,16900.0,25.2284,25.2284,25.2206,25.2206,16900.0
2012-05-25 14:10:00,32.05,32.06,32.05,32.05,11400.0,25.2206,25.2284,25.2206,25.2206,11400.0
2012-05-25 14:15:00,32.05,32.06,31.97,31.98,96600.0,25.2206,25.2284,25.1576,25.1655,96600.0
2012-05-25 14:20:00,31.98,32.04,31.96,32.04,86800.0,25.1655,25.2127,25.1497,25.2127,86800.0
2012-05-25 14:25:00,32.04,32.08,32.02,32.04,38600.0,25.2127,25.2442,25.197,25.2127,38600.0
2012-05-25 14:30:00,32.04,32.07,32.04,32.05,33400.0,25.2127,25.2363,25.2127,25.2206,33400.0
2012-05-25 14:35:00,32.06,32.06,32.02,32.04,63000.0,25.2284,25.2284,25.197,25.2127,63000.0
2012-05-25 14:40:00,32.04,32.05,32.0,32.01,36600.0,25.2127,25.2206,25.1812,25.1891,36600.0
2012-05-25 14:45:00,32.01,32.02,31.98,32.02,39100.0,25.1891,25.197,25.1655,25.197,39100.0
2012-05-25 14:50:00,32.02,32.05,32.0,32.04,50500.0,25.197,25.2206,25.1812,25.2127,50500.0
2012-05-25 14:55:00,32.03,32.05,31.98,31.99,81200.0,25.2048,25.2206,25.1655,25.1734,81200.0
2012-05-25 15:00:00,32.0,32.05,31.98,32.04,91200.0,25.1812,25.2206,25.1655,25.2127,91200.0
2012-05-25 15:05:00,32.03,32.05,32.03,32.05,12700.0,25.2048,25.2206,25.2048,25.2206,12700.0
2012-05-25 15:10:00,32.04,32.06,31.96,31.97,40100.0,25.2127,25.2284,25.1497,25.1576,40100.0
2012-05-25 15:15:00,31.97,32.0,31.96,31.98,53500.0,25.1576,25.1812,25.1497,25.1655,53500.0
2012-05-25 15:20:00,31.98,31.98,31.87,31.91,58100.0,25.1655,25.1655,25.0789,25.1104,58100.0
2012-05-25 15:25:00,31.91,31.96,31.9,31.94,20700.0,25.1104,25.1497,25.1025,25.134,20700.0
2012-05-25 15:30:00,31.94,31.99,31.91,31.97,54000.0,25.134,25.1734,25.1104,25.1576,54000.0
2012-05-25 15:35:00,31.97,31.98,31.93,31.98,62000.0,25.1576,25.1655,25.1261,25.1655,62000.0
2012-05-25 15:40:00,31.97,32.02,31.96,31.98,64800.0,25.1576,25.197,25.1497,25.1655,64800.0
2012-05-25 15:45:00,31.98,32.0,31.95,31.96,69000.0,25.1655,25.1812,25.1419,25.1497,69000.0
2012-05-25 15:50:00,31.96,31.97,31.91,31.91,106400.0,25.1497,25.1576,25.1104,25.1104,106400.0
2012-05-25 15:55:00,31.92,31.96,31.92,31.96,202100.0,25.1183,25.1497,25.1183,25.1497,202100.0
2012-05-29 09:30:00,32.17,32.17,32.02,32.03,68600.0,25.315,25.315,25.197,25.2048,68600.0
2012-05-29 09:35:00,32.02,32.07,32.01,32.04,35900.0,25.197,25.2363,25.1891,25.2127,35900.0
2012-05-29 09:40:00,32.04,32.14,32.03,32.11,37900.0,25.2127,25.2914,25.2048,25.2678,37900.0
2012-05-29 09:45:00,32.11,32.17,32.11,32.16,51700.0,25.2678,25.315,25.2678,25.3071,51700.0
2012-05-29 09:50:00,32.15,32.19,32.14,32.14,35500.0,25.2993,25.3307,25.2914,25.2914,35500.0
2012-05-29 09:55:00,32.15,32.22,32.14,32.16,70300.0,25.2993,25.3543,25.2914,25.3071,70300.0
2012-05-29 10:00:00,32.17,32.2,32.09,32.16,57900.0,25.315,25.3386,25.252,25.3071,57900.0
2012-05-29 10:05:00,32.16,32.2,32.11,32.15,82700.0,25.3071,25.3386,25.2678,25.2993,82700.0
2012-05-29 10:10:00,32.14,32.23,32.14,32.19,33300.0,25.2914,25.3622,25.2914,25.3307,33300.0
2012-05-29 10:15:00,32.18,32.27,32.16,32.26,39100.0,25.3229,25.3937,25.3071,25.3858,39100.0
2012-05-29 10:20:00,32.25,32.28,32.22,32.22,41000.0,25.378,25.4016,25.3543,25.3543,41000.0
2012-05-29 10:25:00,32.21,32.25,32.2,32.24,34300.0,25.3465,25.378,25.3386,25.3701,34300.0
2012-05-29 10:30:00,32.24,32.28,32.23,32.26,43400.0,25.3701,25.4016,25.3622,25.3858,43400.0
2012-05-29 10:35:00,32.26,32.29,32.2,32.2,25300.0,25.3858,25.4094,25.3386,25.3386,25300.0
2012-05-29 10:40:00,32.21,32.23,32.17,32.2,44000.0,25.3465,25.3622,25.315,25.3386,44000.0
2012-05-29 10:45:00,32.21,32.27,32.21,32.23,34300.0,25.3465,25.3937,25.3465,25.3622,34300.0
2012-05-29 10:50:00,32.23,32.28,32.22,32.24,23600.0,25.3622,25.4016,25.3543,25.3701,23600.0
2012-05-29 10:55:00,32.24,32.24,32.21,32.21,25800.0,25.3701,25.3701,25.3465,25.3465,25800.0
2012-05-29 11:00:00,32.2,32.21,32.17,32.19,10000.0,25.3386,25.3465,25.315,25.3307,10000.0
2012-05-29 11:05:00,32.19,32.22,32.16,32.16,19600.0,25.3307,25.3543,25.3071,25.3071,19600.0
2012-05-29 11:10:00,32.16,32.17,32.11,32.17,37200.0,25.3071,25.315,25.2678,25.315,37200.0
2012-05-29 11:15:00,32.17,32.17,32.11,32.11,35000.0,25.315,25.315,25.2678,25.2678,35000.0
2012-05-29 11:20:00,32.11,32.12,32.07,32.11,44200.0,25.2678,25.2757,25.2363,25.2678,44200.0
2012-05-29 11:25:00,32.12,32.22,32.11,32.21,84700.0,25.2757,25.3543,25.2678,25.3465,84700.0
2012-05-29 11:30:00,32.2,32.2,32.12,32.15,26900.0,25.3386,25.3386,25.2757,25.2993,26900.0
2012-05-29 11:35:00,32.16,32.17,32.02,32.1,48200.0,25.3071,25.315,25.197,25.2599,48200.0
2012-05-29 11:40:00,32.09,32.09,32.03,32.06,24600.0,25.252,25.252,25.2048,25.2284,24600.0
2012-05-29 11:45:00,32.06,32.07,31.99,32.02,24500.0,25.2284,25.2363,25.1734,25.197,24500.0
2012-05-29 11:50:00,32.02,32.05,32.02,32.05,20800.0,25.197,25.2206,25.197,25.2206,20800.0
2012-05-29 11:55:00,32.07,32.09,32.05,32.05,17200.0,25.2363,25.252,25.2206,25.2206,17200.0
2012-05-29 12:00:00,32.05,32.09,32.01,32.01,48800.0,25.2206,25.252,25.1891,25.1891,48800.0
2012-05-29 12:05:00,32.01,32.03,31.98,32.0,19100.0,25.1891,25.2048,25.1655,25.1812,19100.0
2012-05-29 12:10:00,32.0,32.0,31.97,31.97,19600.0,25.1812,25.1812,25.1576,25.1576,19600.0
2012-05-29 12:15:00,31.97,32.01,31.96,32.0,14000.0,25.1576,25.1891,25.1497,25.1812,14000.0
2012-05-29 12:20:00,32.0,32.01,31.98,31.99,15900.0,25.1812,25.1891,25.1655,25.1734,15900.0
2012-05-29 12:25:00,31.98,32.03,31.98,32.02,42100.0,25.1655,25.2048,25.1655,25.197,42100.0
2012-05-29 12:30:00,32.01,32.02,31.96,32.0,33500.0,25.1891,25.197,25.1497,25.1812,33500.0
2012-05-29 12:35:00,32.0,32.0,31.97,31.98,18600.0,25.1812,25.1812,25.1576,25.1655,18600.0
2012-05-29 12:40:00,31.98,32.01,31.96,32.01,22400.0,25.1655,25.1891,25.1497,25.1891,22400.0
2012-05-29 12:45:00,32.01,32.02,31.97,32.02,19000.0,25.1891,25.197,25.1576,25.197,19000.0
2012-05-29 12:50:00,32.01,32.06,32.01,32.05,17700.0,25.1891,25.2284,25.1891,25.2206,17700.0
2012-05-29 12:55:00,32.04,32.04,31.99,31.99,18500.0,25.2127,25.2127,25.1734,25.1734,18500.0
2012-05-29 13:00:00,31.98,32.0,31.96,31.97,12100.0,25.1655,25.1812,25.1497,25.1576,12100.0
2012-05-29 13:05:00,31.96,32.0,31.96,32.0,13200.0,25.1497,25.1812,25.1497,25.1812,13200.0
2012-05-29 13:10:00,32.0,32.06,32.0,32.06,29000.0,25.1812,25.2284,25.1812,25.2284,29000.0
2012-05-29 13:15:00,32.05,32.06,32.02,32.02,19900.0,25.2206,25.2284,25.197,25.197,19900.0
2012-05-29 13:20:00,32.02,32.08,32.01,32.08,44000.0,25.197,25.2442,25.1891,25.2442,44000.0
2012-05-29 13:25:00,32.08,32.09,32.06,32.07,18300.0,25.2442,25.252,25.2284,25.2363,18300.0
2012-05-29 13:30:00,32.07,32.1,32.05,32.1,33600.0,25.2363,25.2599,25.2206,25.2599,33600.0
2012-05-29 13:35:00,32.1,32.12,32.08,32.11,15900.0,25.2599,25.2757,25.2442,25.2678,15900.0
2012-05-29 13:40:00,32.11,32.14,32.08,32.14,61700.0,25.2678,25.2914,25.2442,25.2914,61700.0
2012-05-29 13:45:00,32.14,32.18,32.13,32.16,63300.0,25.2914,25.3229,25.2835,25.3071,63300.0
2012-05-29 13:50:00,32.17,32.19,32.16,32.17,18900.0,25.315,25.3307,25.3071,25.315,18900.0
2012-05-29 13:55:00,32.16,32.2,32.16,32.19,36500.0,25.3071,25.3386,25.3071,25.3307,36500.0
2012-05-29 14:00:00,32.2,32.21,32.17,32.18,37100.0,25.3386,25.3465,25.315,25.3229,37100.0
2012-05-29 14:05:00,32.19,32.2,32.16,32.19,15600.0,25.3307,25.3386,25.3071,25.3307,15600.0
2012-05-29 14:10:00,32.19,32.24,32.19,32.2,33200.0,25.3307,25.3701,25.3307,25.3386,33200.0
2012-05-29 14:15:00,32.2,32.21,32.16,32.19,29200.0,25.3386,25.3465,25.3071,25.3307,29200.0
2012-05-29 14:20:00,32.2,32.21,32.16,32.18,33500.0,25.3386,25.3465,25.3071,25.3229,33500.0
2012-05-29 14:25:00,32.18,32.22,32.18,32.22,29000.0,25.3229,25.3543,25.3229,25.3543,29000.0
2012-05-29 14:30:00,32.22,32.24,32.19,32.22,29800.0,25.3543,25.3701,25.3307,25.3543,29800.0
2012-05-29 14:35:00,32.22,32.24,32.18,32.19,15000.0,25.3543,25.3701,25.3229,25.3307,15000.0
2012-05-29 14:40:00,32.18,32.21,32.18,32.2,23800.0,25.3229,25.3465,25.3229,25.3386,23800.0
2012-05-29 14:45:00,32.19,32.22,32.19,32.22,12100.0,25.3307,25.3543,25.3307,25.3543,12100.0
2012-05-29 14:50:00,32.22,32.23,32.2,32.22,37000.0,25.3543,25.3622,25.3386,25.3543,37000.0
2012-05-29 14:55:00,32.22,32.25,32.2,32.2,44800.0,25.3543,25.378,25.3386,25.3386,44800.0
2012-05-29 15:00:00,32.21,32.22,32.19,32.21,28400.0,25.3465,25.3543,25.3307,25.3465,28400.0
2012-05-29 15:05:00,32.2,32.23,32.2,32.23,20000.0,25.3386,25.3622,25.3386,25.3622,20000.0
2012-05-29 15:10:00,32.23,32.26,32.22,32.25,47400.0,25.3622,25.3858,25.3543,25.378,47400.0
2012-05-29 15:15:00,32.25,32.25,32.22,32.23,27000.0,25.378,25.378,25.3543,25.3622,27000.0
2012-05-29 15:20:00,32.23,32.24,32.21,32.22,22600.0,25.3622,25.3701,25.3465,25.3543,22600.0
2012-05-29 15:25:00,32.22,32.23,32.21,32.23,26700.0,25.3543,25.3622,25.3465,25.3622,26700.0
2012-05-29 15:30:00,32.24,32.25,32.19,32.23,37400.0,25.3701,25.378,25.3307,25.3622,37400.0
2012-05-29 15:35:00,32.24,32.26,32.23,32.23,47100.0,25.3701,25.3858,25.3622,25.3622,47100.0
2012-05-29 15:40:00,32.23,32.31,32.21,32.31,76700.0,25.3622,25.4252,25.3465,25.4252,76700.0
2012-05-29 15:45:00,32.3,32.33,32.28,32.3,62200.0,25.4173,25.4409,25.4016,25.4173,62200.0
2012-05-29 15:50:00,32.3,32.31,32.26,32.28,78200.0,25.4173,25.4252,25.3858,25.4016,78200.0
2012-05-29 15:55:00,32.29,32.31,32.23,32.26,154700.0,25.4094,25.4252,25.3622,25.3858,154700.0
2012-05-30 09:30:00,31.9,32.02,31.9,31.97,207800.0,25.1025,25.197,25.1025,25.1576,207800.0
2012-05-30 09:35:00,31.97,32.01,31.96,31.96,165400.0,25.1576,25.1891,25.1497,25.1497,165400.0
2012-05-30 09:40:00,31.96,31.97,31.87,31.9,95800.0,25.1497,25.1576,25.0789,25.1025,95800.0
2012-05-30 09:45:00,31.89,31.91,31.86,31.89,99700.0,25.0947,25.1104,25.0711,25.0947,99700.0
2012-05-30 09:50:00,31.89,32.0,31.88,32.0,71200.0,25.0947,25.1812,25.0868,25.1812,71200.0
2012-05-30 09:55:00,32.0,32.05,31.99,32.02,179900.0,25.1812,25.2206,25.1734,25.197,179900.0
2012-05-30 10:00:00,32.02,32.05,31.99,32.05,141400.0,25.197,25.2206,25.1734,25.2206,141400.0
2012-05-30 10:05:00,32.05,32.05,32.0,32.03,64700.0,25.2206,25.2206,25.1812,25.2048,64700.0
2012-05-30 10:10:00,32.03,32.03,31.94,31.97,52800.0,25.2048,25.2048,25.134,25.1576,52800.0
2012-05-30 10:15:00,31.97,32.05,31.91,31.92,225700.0,25.1576,25.2206,25.1104,25.1183,225700.0
2012-05-30 10:20:00,31.92,31.96,31.87,31.95,68000.0,25.1183,25.1497,25.0789,25.1419,68000.0
2012-05-30 10:25:00,31.95,32.0,31.94,32.0,57800.0,25.1419,25.1812,25.134,25.1812,57800.0
2012-05-30 10:30:00,31.99,32.0,31.98,31.99,58600.0,25.1734,25.1812,25.1655,25.1734,58600.0
2012-05-30 10:35:00,32.0,32.0,31.94,31.98,101600.0,25.1812,25.1812,25.134,25.1655,101600.0
2012-05-30 10:40:00,31.98,32.0,31.95,31.99,38900.0,25.1655,25.1812,25.1419,25.1734,38900.0
2012-05-30 10:45:00,31.99,32.0,31.96,32.0,50100.0,25.1734,25.1812,25.1497,25.1812,50100.0
2012-05-30 10:50:00,32.0,32.02,31.97,31.99,32400.0,25.1812,25.197,25.1576,25.1734,32400.0
2012-05-30 10:55:00,31.99,31.99,31.93,31.93,189500.0,25.1734,25.1734,25.1261,25.1261,189500.0
2012-05-30 11:00:00,31.93,32.0,31.93,31.98,97900.0,25.1261,25.1812,25.1261,25.1655,97900.0
2012-05-30 11:05:00,31.98,32.06,31.98,32.06,109900.0,25.1655,25.2284,25.1655,25.2284,109900.0
2012-05-30 11:10:00,32.05,32.11,32.04,32.1,76800.0,25.2206,25.2678,25.2127,25.2599,76800.0
2012-05-30 11:15:00,32.1,32.16,32.07,32.15,204900.0,25.2599,25.3071,25.2363,25.2993,204900.0
2012-05-30 11:20:00,32.15,32.15,32.09,32.12,47600.0,25.2993,25.2993,25.252,25.2757,47600.0
2012-05-30 11:25:00,32.11,32.13,32.08,32.11,78300.0,25.2678,25.2835,25.2442,25.2678,78300.0
2012-05-30 11:30:00,32.12,32.15,32.04,32.05,44200.0,25.2757,25.2993,25.2127,25.2206,44200.0
2012-05-30 11:35:00,32.05,32.12,32.05,32.12,24600.0,25.2206,25.2757,25.2206,25.2757,24600.0
2012-05-30 11:40:00,32.12,32.15,32.1,32.12,17700.0,25.2757,25.2993,25.2599,25.2757,17700.0
2012-05-30 11:45:00,32.13,32.13,32.09,32.11,41100.0,25.2835,25.2835,25.252,25.2678,41100.0
2012-05-30 11:50:00,32.11,32.12,32.09,32.1,20400.0,25.2678,25.2757,25.252,25.2599,20400.0
2012-05-30 11:55:00,32.09,32.09,32.05,32.05,54500.0,25.252,25.252,25.2206,25.2206,54500.0
2012-05-30 12:00:00,32.05,32.06,31.98,31.99,114900.0,25.2206,25.2284,25.1655,25.1734,114900.0
2012-05-30 12:05:00,31.99,32.03,31.98,32.0,38000.0,25.1734,25.2048,25.1655,25.1812,38000.0
2012-05-30 12:10:00,32.01,32.01,31.94,31.95,47900.0,25.1891,25.1891,25.134,25.1419,47900.0
2012-05-30 12:15:00,31.94,31.95,31.91,31.91,52800.0,25.134,25.1419,25.1104,25.1104,52800.0
2012-05-30 12:20:00,31.92,31.94,31.91,31.94,49900.0,25.1183,25.134,25.1104,25.134,49900.0
2012-05-30 12:25:00,31.94,31.95,31.91,31.95,65200.0,25.134,25.1419,25.1104,25.1419,65200.0
2012-05-30 12:30:00,31.95,31.96,31.94,31.95,30000.0,25.1419,25.1497,25.134,25.1419,30000.0
2012-05-30 12:35:00,31.95,31.98,31.95,31.96,49200.0,25.1419,25.1655,25.1419,25.1497,49200.0
2012-05-30 12:40:00,31.96,31.98,31.95,31.97,81200.0,25.1497,25.1655,25.1419,25.1576,81200.0
2012-05-30 12:45:00,31.97,31.98,31.94,31.95,37200.0,25.1576,25.1655,25.134,25.1419,37200.0
2012-05-30 12:50:00,31.95,31.98,31.94,31.95,78400.0,25.1419,25.1655,25.134,25.1419,78400.0
2012-05-30 12:55:00,31.95,31.98,31.95,31.97,20900.0,25.1419,25.1655,25.1419,25.1576,20900.0
2012-05-30 13:00:00,31.97,31.98,31.94,31.94,27900.0,25.1576,25.1655,25.134,25.134,27900.0
2012-05-30 13:05:00,31.94,31.95,31.94,31.94,17400.0,25.134,25.1419,25.134,25.134,17400.0
2012-05-30 13:10:00,31.94,31.94,31.93,31.93,67500.0,25.134,25.134,25.1261,25.1261,67500.0
2012-05-30 13:15:00,31.93,31.94,31.91,31.93,34500.0,25.1261,25.134,25.1104,25.1261,34500.0
2012-05-30 13:20:00,31.92,31.96,31.91,31.95,40200.0,25.1183,25.1497,25.1104,25.1419,40200.0
2012-05-30 13:25:00,31.95,31.96,31.93,31.95,42200.0,25.1419,25.1497,25.1261,25.1419,42200.0
2012-05-30 13:30:00,31.94,32.0,31.94,31.99,154000.0,25.134,25.1812,25.134,25.1734,154000.0
2012-05-30 13:35:00,31.99,32.0,31.97,32.0,176900.0,25.1734,25.1812,25.1576,25.1812,176900.0
2012-05-30 13:40:00,32.0,32.01,31.99,32.01,52000.0,25.1812,25.1891,25.1734,25.1891,52000.0
2012-05-30 13:45:00,32.01,32.03,32.0,32.01,62200.0,25.1891,25.2048,25.1812,25.1891,62200.0
2012-05-30 13:50:00,32.01,32.02,31.99,32.0,75000.0,25.1891,25.197,25.1734,25.1812,75000.0
2012-05-30 13:55:00,32.0,32.02,31.97,32.0,73700.0,25.1812,25.197,25.1576,25.1812,73700.0
2012-05-30 14:00:00,32.0,32.01,31.99,32.01,55100.0,25.1812,25.1891,25.1734,25.1891,55100.0
2012-05-30 14:05:00,32.01,32.01,31.99,32.0,18300.0,25.1891,25.1891,25.1734,25.1812,18300.0
2012-05-30 14:10:00,32.0,32.01,31.99,32.01,30100.0,25.1812,25.1891,25.1734,25.1891,30100.0
2012-05-30 14:15:00,32.01,32.01,32.0,32.01,4900.0,25.1891,25.1891,25.1812,25.1891,4900.0
2012-05-30 14:20:00,32.01,32.03,31.98,32.0,86500.0,25.1891,25.2048,25.1655,25.1812,86500.0
2012-05-30 14:25:00,32.0,32.0,31.94,31.98,91400.0,25.1812,25.1812,25.134,25.1655,91400.0
2012-05-30 14:30:00,31.98,32.01,31.95,32.01,77500.0,25.1655,25.1891,25.1419,25.1891,77500.0
2012-05-30 14:35:00,32.0,32.01,31.98,32.0,40800.0,25.1812,25.1891,25.1655,25.1812,40800.0
2012-05-30 14:40:00,32.0,32.01,31.98,32.0,38900.0,25.1812,25.1891,25.1655,25.1812,38900.0
2012-05-30 14:45:00,32.0,32.01,31.99,32.0,68500.0,25.1812,25.1891,25.1734,25.1812,68500.0
2012-05-30 14:50:00,32.0,32.0,31.98,32.0,10800.0,25.1812,25.1812,25.1655,25.1812,10800.0
2012-05-30 14:55:00,32.0,32.0,31.99,32.0,22200.0,25.1812,25.1812,25.1734,25.1812,22200.0
2012-05-30 15:00:00,32.0,32.01,31.97,31.97,74500.0,25.1812,25.1891,25.1576,25.1576,74500.0
2012-05-30 15:05:00,31.97,31.99,31.95,31.97,37400.0,25.1576,25.1734,25.1419,25.1576,37400.0
2012-05-30 15:10:00,31.96,31.96,31.89,31.9,29600.0,25.1497,25.1497,25.0947,25.1025,29600.0
2012-05-30 15:15:00,31.9,31.93,31.86,31.91,33300.0,25.1025,25.1261,25.0711,25.1104,33300.0
2012-05-30 15:20:00,31.91,31.97,31.89,31.95,46300.0,25.1104,25.1576,25.0947,25.1419,46300.0
2012-05-30 15:25:00,31.95,31.99,31.94,31.97,96000.0,25.1419,25.1734,25.134,25.1576,96000.0
2012-05-30 15:30:00,31.97,31.97,31.9,31.92,74000.0,25.1576,25.1576,25.1025,25.1183,74000.0
2012-05-30 15:35:00,31.92,31.96,31.9,31.96,44300.0,25.1183,25.1497,25.1025,25.1497,44300.0
2012-05-30 15:40:00,31.96,31.98,31.89,31.9,76700.0,25.1497,25.1655,25.0947,25.1025,76700.0
2012-05-30 15:45:00,31.9,31.97,31.9,31.94,90400.0,25.1025,25.1576,25.1025,25.134,90400.0
2012-05-30 15:50:00,31.94,31.96,31.92,31.92,91100.0,25.134,25.1497,25.1183,25.1183,91100.0
2012-05-30 15:55:00,31.91,31.96,31.91,31.91,143300.0,25.1104,25.1497,25.1104,25.1104,143300.0
2012-05-31 09:30:00,32.03,32.16,32.02,32.16,61900.0,25.2048,25.3071,25.197,25.3071,61900.0
2012-05-31 09:35:00,32.16,32.18,32.06,32.09,36900.0,25.3071,25.3229,25.2284,25.252,36900.0
2012-05-31 09:40:00,32.09,32.11,31.92,31.98,70300.0,25.252,25.2678,25.1183,25.1655,70300.0
2012-05-31 09:45:00,31.98,32.02,31.88,31.9,92200.0,25.1655,25.197,25.0868,25.1025,92200.0
2012-05-31 09:50:00,31.89,31.95,31.76,31.77,137700.0,25.0947,25.1419,24.9924,25.0002,137700.0
2012-05-31 09:55:00,31.78,31.8,31.7,31.74,126000.0,25.0081,25.0238,24.9452,24.9766,126000.0
2012-05-31 10:00:00,31.75,31.87,31.74,31.79,78400.0,24.9845,25.0789,24.9766,25.016,78400.0
2012-05-31 10:05:00,31.78,31.86,31.77,31.82,36400.0,25.0081,25.0711,25.0002,25.0396,36400.0
2012-05-31 10:10:00,31.82,31.82,31.75,31.78,31200.0,25.0396,25.0396,24.9845,25.0081,31200.0
2012-05-31 10:15:00,31.77,31.79,31.75,31.77,43600.0,25.0002,25.016,24.9845,25.0002,43600.0
2012-05-31 10:20:00,31.78,31.78,31.73,31.74,35700.0,25.0081,25.0081,24.9688,24.9766,35700.0
2012-05-31 10:25:00,31.74,31.78,31.72,31.74,120700.0,24.9766,25.0081,24.9609,24.9766,120700.0
2012-05-31 10:30:00,31.74,31.8,31.71,31.8,71800.0,24.9766,25.0238,24.953,25.0238,71800.0
2012-05-31 10:35:00,31.8,31.83,31.76,31.78,27900.0,25.0238,25.0474,24.9924,25.0081,27900.0
2012-05-31 10:40:00,31.78,31.78,31.71,31.73,33300.0,25.0081,25.0081,24.953,24.9688,33300.0
2012-05-31 10:45:00,31.73,31.76,31.7,31.71,114100.0,24.9688,24.9924,24.9452,24.953,114100.0
2012-05-31 10:50:00,31.71,31.76,31.69,31.74,162400.0,24.953,24.9924,24.9373,24.9766,162400.0
2012-05-31 10:55:00,31.75,31.8,31.74,31.75,95100.0,24.9845,25.0238,24.9766,24.9845,95100.0
2012-05-31 11:00:00,31.75,31.8,31.74,31.75,211500.0,24.9845,25.0238,24.9766,24.9845,211500.0
2012-05-31 11:05:00,31.75,31.76,31.7,31.75,114100.0,24.9845,24.9924,24.9452,24.9845,114100.0
2012-05-31 11:10:00,31.75,31.8,31.74,31.75,107800.0,24.9845,25.0238,24.9766,24.9845,107800.0
2012-05-31 11:15:00,31.75,31.81,31.75,31.8,65800.0,24.9845,25.0317,24.9845,25.0238,65800.0
2012-05-31 11:20:00,31.8,31.83,31.77,31.83,49400.0,25.0238,25.0474,25.0002,25.0474,49400.0
2012-05-31 11:25:00,31.82,31.84,31.78,31.82,47400.0,25.0396,25.0553,25.0081,25.0396,47400.0
2012-05-31 11:30:00,31.82,32.0,31.8,31.99,54600.0,25.0396,25.1812,25.0238,25.1734,54600.0
2012-05-31 11:35:00,31.97,32.01,31.94,32.0,56500.0,25.1576,25.1891,25.134,25.1812,56500.0
2012-05-31 11:40:00,32.0,32.01,31.97,32.0,30400.0,25.1812,25.1891,25.1576,25.1812,30400.0
2012-05-31 11:45:00,31.99,32.0,31.97,31.97,12700.0,25.1734,25.1812,25.1576,25.1576,12700.0
2012-05-31 11:50:00,31.98,32.02,31.93,31.97,84600.0,25.1655,25.197,25.1261,25.1576,84600.0
2012-05-31 11:55:00,31.97,31.98,31.94,31.94,15100.0,25.1576,25.1655,25.134,25.134,15100.0
2012-05-31 12:00:00,31.95,31.98,31.94,31.97,20500.0,25.1419,25.1655,25.134,25.1576,20500.0
2012-05-31 12:05:00,31.97,32.02,31.97,32.01,13900.0,25.1576,25.197,25.1576,25.1891,13900.0
2012-05-31 12:10:00,32.01,32.02,31.97,32.01,80200.0,25.1891,25.197,25.1576,25.1891,80200.0
2012-05-31 12:15:00,32.0,32.05,31.98,32.05,76600.0,25.1812,25.2206,25.1655,25.2206,76600.0
2012-05-31 12:20:00,32.05,32.2,32.05,32.2,102800.0,25.2206,25.3386,25.2206,25.3386,102800.0
2012-05-31 12:25:00,32.19,32.31,32.19,32.25,109900.0,25.3307,25.4252,25.3307,25.378,109900.0
2012-05-31 12:30:00,32.24,32.28,32.22,32.22,39900.0,25.3701,25.4016,25.3543,25.3543,39900.0
2012-05-31 12:35:00,32.22,32.24,32.16,32.17,27400.0,25.3543,25.3701,25.3071,25.315,27400.0
2012-05-31 12:40:00,32.18,32.23,32.17,32.21,43100.0,25.3229,25.3622,25.315,25.3465,43100.0
2012-05-31 12:45:00,32.21,32.22,32.18,32.22,26700.0,25.3465,25.3543,25.3229,25.3543,26700.0
2012-05-31 12:50:00,32.22,32.23,32.16,32.17,43200.0,25.3543,25.3622,25.3071,25.315,43200.0
2012-05-31 12:55:00,32.16,32.19,32.14,32.16,26800.0,25.3071,25.3307,25.2914,25.3071,26800.0
2012-05-31 13:00:00,32.16,32.22,32.15,32.2,27300.0,25.3071,25.3543,25.2993,25.3386,27300.0
2012-05-31 13:05:00,32.2,32.28,32.19,32.25,91700.0,25.3386,25.4016,25.3307,25.378,91700.0
2012-05-31 13:10:00,32.26,32.29,32.25,32.27,34100.0,25.3858,25.4094,25.378,25.3937,34100.0
2012-05-31 13:15:00,32.29,32.33,32.25,32.27,48500.0,25.4094,25.4409,25.378,25.3937,48500.0
2012-05-31 13:20:00,32.28,32.3,32.23,32.23,12400.0,25.4016,25.4173,25.3622,25.3622,12400.0
2012-05-31 13:25:00,32.22,32.23,32.19,32.19,34100.0,25.3543,25.3622,25.3307,25.3307,34100.0
2012-05-31 13:30:00,32.18,32.22,32.17,32.18,26300.0,25.3229,25.3543,25.315,25.3229,26300.0
2012-05-31 13:35:00,32.19,32.19,32.08,32.09,42200.0,25.3307,25.3307,25.2442,25.252,42200.0
2012-05-31 13:40:00,32.09,32.09,32.03,32.04,55100.0,25.252,25.252,25.2048,25.2127,55100.0
2012-05-31 13:45:00,32.05,32.05,32.01,32.03,36500.0,25.2206,25.2206,25.1891,25.2048,36500.0
2012-05-31 13:50:00,32.03,32.04,31.98,32.0,23800.0,25.2048,25.2127,25.1655,25.1812,23800.0
2012-05-31 13:55:00,31.99,32.01,31.99,32.0,15300.0,25.1734,25.1891,25.1734,25.1812,15300.0
2012-05-31 14:00:00,32.01,32.06,32.0,32.06,20700.0,25.1891,25.2284,25.1812,25.2284,20700.0
2012-05-31 14:05:00,32.06,32.11,32.06,32.1,23300.0,25.2284,25.2678,25.2284,25.2599,23300.0
2012-05-31 14:10:00,32.11,32.17,32.09,32.09,29100.0,25.2678,25.315,25.252,25.252,29100.0
2012-05-31 14:15:00,32.09,32.09,32.07,32.07,18600.0,25.252,25.252,25.2363,25.2363,18600.0
2012-05-31 14:20:00,32.07,32.07,32.04,32.06,36200.0,25.2363,25.2363,25.2127,25.2284,36200.0
2012-05-31 14:25:00,32.07,32.14,32.07,32.07,33700.0,25.2363,25.2914,25.2363,25.2363,33700.0
2012-05-31 14:30:00,32.07,32.09,32.04,32.06,47500.0,25.2363,25.252,25.2127,25.2284,47500.0
2012-05-31 14:35:00,32.05,32.11,32.04,32.1,33000.0,25.2206,25.2678,25.2127,25.2599,33000.0
2012-05-31 14:40:00,32.1,32.13,32.07,32.09,42800.0,25.2599,25.2835,25.2363,25.252,42800.0
2012-05-31 14:45:00,32.1,32.11,32.01,32.02,27400.0,25.2599,25.2678,25.1891,25.197,27400.0
2012-05-31 14:50:00,32.02,32.02,32.0,32.0,14700.0,25.197,25.197,25.1812,25.1812,14700.0
2012-05-31 14:55:00,32.0,32.08,32.0,32.05,67000.0,25.1812,25.2442,25.1812,25.2206,67000.0
2012-05-31 15:00:00,32.05,32.06,32.0,32.01,39300.0,25.2206,25.2284,25.1812,25.1891,39300.0
2012-05-31 15:05:00,32.01,32.06,32.0,32.04,22800.0,25.1891,25.2284,25.1812,25.2127,22800.0
2012-05-31 15:10:00,32.05,32.14,32.05,32.12,33900.0,25.2206,25.2914,25.2206,25.2757,33900.0
2012-05-31 15:15:00,32.13,32.15,32.08,32.08,50100.0,25.2835,25.2993,25.2442,25.2442,50100.0
2012-05-31 15:20:00,32.07,32.11,32.07,32.11,22300.0,25.2363,25.2678,25.2363,25.2678,22300.0
2012-05-31 15:25:00,32.11,32.25,32.1,32.23,57500.0,25.2678,25.378,25.2599,25.3622,57500.0
2012-05-31 15:30:00,32.23,32.24,32.19,32.23,42500.0,25.3622,25.3701,25.3307,25.3622,42500.0
2012-05-31 15:35:00,32.23,32.31,32.22,32.27,57300.0,25.3622,25.4252,25.3543,25.3937,57300.0
2012-05-31 15:40:00,32.27,32.27,32.19,32.21,92700.0,25.3937,25.3937,25.3307,25.3465,92700.0
2012-05-31 15:45:00,32.21,32.23,32.1,32.13,135000.0,25.3465,25.3622,25.2599,25.2835,135000.0
2012-05-31 15:50:00,32.13,32.16,32.09,32.1,92200.0,25.2835,25.3071,25.252,25.2599,92200.0
2012-05-31 15:55:00,32.09,32.15,32.08,32.1,283800.0,25.252,25.2993,25.2442,25.2599,283800.0
2012-06-01 09:30:00,31.55,31.71,31.52,31.66,134300.0,24.8271,24.953,24.8035,24.9137,134300.0
2012-06-01 09:35:00,31.69,31.7,31.52,31.52,46800.0,24.9373,24.9452,24.8035,24.8035,46800.0
2012-06-01 09:40:00,31.53,31.53,31.44,31.47,49200.0,24.8114,24.8114,24.7406,24.7642,49200.0
2012-06-01 09:45:00,31.45,31.45,31.34,31.34,59500.0,24.7484,24.7484,24.6619,24.6619,59500.0
2012-06-01 09:50:00,31.36,31.44,31.34,31.42,98500.0,24.6776,24.7406,24.6619,24.7248,98500.0
2012-06-01 09:55:00,31.43,31.46,31.36,31.44,69700.0,24.7327,24.7563,24.6776,24.7406,69700.0
2012-06-01 10:00:00,31.44,31.49,31.37,31.47,83300.0,24.7406,24.7799,24.6855,24.7642,83300.0
2012-06-01 10:05:00,31.47,31.49,31.4,31.47,75800.0,24.7642,24.7799,24.7091,24.7642,75800.0
2012-06-01 10:10:00,31.47,31.5,31.42,31.44,76300.0,24.7642,24.7878,24.7248,24.7406,76300.0
2012-06-01 10:15:00,31.42,31.46,31.4,31.44,60900.0,24.7248,24.7563,24.7091,24.7406,60900.0
2012-06-01 10:20:00,31.44,31.45,31.38,31.43,126100.0,24.7406,24.7484,24.6933,24.7327,126100.0
2012-06-01 10:25:00,31.43,31.45,31.4,31.45,80500.0,24.7327,24.7484,24.7091,24.7484,80500.0
2012-06-01 10:30:00,31.45,31.45,31.39,31.45,146400.0,24.7484,24.7484,24.7012,24.7484,146400.0
2012-06-01 10:35:00,31.45,31.48,31.36,31.36,60700.0,24.7484,24.772,24.6776,24.6776,60700.0
2012-06-01 10:40:00,31.37,31.39,31.35,31.39,25000.0,24.6855,24.7012,24.6697,24.7012,25000.0
2012-06-01 10:45:00,31.38,31.4,31.35,31.4,54700.0,24.6933,24.7091,24.6697,24.7091,54700.0
2012-06-01 10:50:00,31.4,31.4,31.36,31.37,24200.0,24.7091,24.7091,24.6776,24.6855,24200.0
2012-06-01 10:55:00,31.37,31.43,31.37,31.4,83800.0,24.6855,24.7327,24.6855,24.7091,83800.0
2012-06-01 11:00:00,31.4,31.42,31.38,31.42,56200.0,24.7091,24.7248,24.6933,24.7248,56200.0
2012-06-01 11:05:00,31.41,31.42,31.37,31.38,47400.0,24.7169,24.7248,24.6855,24.6933,47400.0
2012-06-01 11:10:00,31.38,31.39,31.31,31.37,237400.0,24.6933,24.7012,24.6383,24.6855,237400.0
2012-06-01 11:15:00,31.36,31.39,31.34,31.39,112700.0,24.6776,24.7012,24.6619,24.7012,112700.0
2012-06-01 11:20:00,31.39,31.4,31.35,31.37,75100.0,24.7012,24.7091,24.6697,24.6855,75100.0
2012-06-01 11:25:00,31.37,31.41,31.35,31.38,70200.0,24.6855,24.7169,24.6697,24.6933,70200.0
2012-06-01 11:30:00,31.38,31.4,31.35,31.39,70500.0,24.6933,24.7091,24.6697,24.7012,70500.0
2012-06-01 11:35:00,31.39,31.42,31.33,31.33,53800.0,24.7012,24.7248,24.654,24.654,53800.0
2012-06-01 11:40:00,31.33,31.38,31.32,31.37,70900.0,24.654,24.6933,24.6461,24.6855,70900.0
2012-06-01 11:45:00,31.38,31.4,31.35,31.35,37200.0,24.6933,24.7091,24.6697,24.6697,37200.0
2012-06-01 11:50:00,31.35,31.41,31.35,31.37,50800.0,24.6697,24.7169,24.6697,24.6855,50800.0
2012-06-01 11:55:00,31.37,31.41,31.36,31.4,52400.0,24.6855,24.7169,24.6776,24.7091,52400.0
2012-06-01 12:00:00,31.41,31.41,31.35,31.36,16400.0,24.7169,24.7169,24.6697,24.6776,16400.0
2012-06-01 12:05:00,31.35,31.4,31.35,31.35,36100.0,24.6697,24.7091,24.6697,24.6697,36100.0
2012-06-01 12:10:00,31.35,31.39,31.35,31.38,35100.0,24.6697,24.7012,24.6697,24.6933,35100.0
2012-06-01 12:15:00,31.39,31.41,31.36,31.36,24300.0,24.7012,24.7169,24.6776,24.6776,24300.0
2012-06-01 12:20:00,31.36,31.38,31.35,31.36,49600.0,24.6776,24.6933,24.6697,24.6776,49600.0
2012-06-01 12:25:00,31.37,31.37,31.34,31.35,64900.0,24.6855,24.6855,24.6619,24.6697,64900.0
2012-06-01 12:30:00,31.36,31.37,31.31,31.35,78700.0,24.6776,24.6855,24.6383,24.6697,78700.0
2012-06-01 12:35:00,31.35,31.37,31.31,31.32,74200.0,24.6697,24.6855,24.6383,24.6461,74200.0
2012-06-01 12:40:00,31.33,31.37,31.32,31.36,60300.0,24.654,24.6855,24.6461,24.6776,60300.0
2012-06-01 12:45:00,31.36,31.4,31.35,31.38,49600.0,24.6776,24.7091,24.6697,24.6933,49600.0
2012-06-01 12:50:00,31.39,31.41,31.37,31.4,31000.0,24.7012,24.7169,24.6855,24.7091,31000.0
2012-06-01 12:55:00,31.4,31.4,31.32,31.35,107100.0,24.7091,24.7091,24.6461,24.6697,107100.0
2012-06-01 13:00:00,31.34,31.34,31.3,31.32,44800.0,24.6619,24.6619,24.6304,24.6461,44800.0
2012-06-01 13:05:00,31.31,31.32,31.27,31.31,52000.0,24.6383,24.6461,24.6068,24.6383,52000.0
2012-06-01 13:10:00,31.31,31.35,31.3,31.34,73200.0,24.6383,24.6697,24.6304,24.6619,73200.0
2012-06-01 13:15:00,31.34,31.36,31.32,31.32,81100.0,24.6619,24.6776,24.6461,24.6461,81100.0
2012-06-01 13:20:00,31.32,31.34,31.3,31.31,95300.0,24.6461,24.6619,24.6304,24.6383,95300.0
2012-06-01 13:25:00,31.31,31.34,31.29,31.29,57900.0,24.6383,24.6619,24.6225,24.6225,57900.0
2012-06-01 13:30:00,31.29,31.3,31.22,31.25,69300.0,24.6225,24.6304,24.5674,24.591,69300.0
2012-06-01 13:35:00,31.25,31.29,31.22,31.22,132400.0,24.591,24.6225,24.5674,24.5674,132400.0
2012-06-01 13:40:00,31.22,31.3,31.2,31.29,43700.0,24.5674,24.6304,24.5517,24.6225,43700.0
2012-06-01 13:45:00,31.29,31.31,31.27,31.29,43600.0,24.6225,24.6383,24.6068,24.6225,43600.0
2012-06-01 13:50:00,31.29,31.29,31.27,31.28,39200.0,24.6225,24.6225,24.6068,24.6146,39200.0
2012-06-01 13:55:00,31.28,31.28,31.26,31.27,20500.0,24.6146,24.6146,24.5989,24.6068,20500.0
2012-06-01 14:00:00,31.27,31.27,31.23,31.23,47600.0,24.6068,24.6068,24.5753,24.5753,47600.0
2012-06-01 14:05:00,31.23,31.24,31.18,31.18,42200.0,24.5753,24.5832,24.536,24.536,42200.0
2012-06-01 14:10:00,31.18,31.18,31.1,31.12,37000.0,24.536,24.536,24.473,24.4887,37000.0
2012-06-01 14:15:00,31.12,31.17,31.12,31.15,18600.0,24.4887,24.5281,24.4887,24.5123,18600.0
2012-06-01 14:20:00,31.16,31.26,31.15,31.25,57000.0,24.5202,24.5989,24.5123,24.591,57000.0
2012-06-01 14:25:00,31.25,31.26,31.21,31.22,32300.0,24.591,24.5989,24.5596,24.5674,32300.0
2012-06-01 14:30:00,31.21,31.29,31.21,31.27,41700.0,24.5596,24.6225,24.5596,24.6068,41700.0
2012-06-01 14:35:00,31.28,31.29,31.24,31.29,31500.0,24.6146,24.6225,24.5832,24.6225,31500.0
2012-06-01 14:40:00,31.29,31.29,31.21,31.26,43400.0,24.6225,24.6225,24.5596,24.5989,43400.0
2012-06-01 14:45:00,31.26,31.26,31.21,31.23,31800.0,24.5989,24.5989,24.5596,24.5753,31800.0
2012-06-01 14:50:00,31.23,31.27,31.23,31.23,45900.0,24.5753,24.6068,24.5753,24.5753,45900.0
2012-06-01 14:55:00,31.24,31.26,31.22,31.24,110100.0,24.5832,24.5989,24.5674,24.5832,110100.0
2012-06-01 15:00:00,31.24,31.26,31.19,31.2,36400.0,24.5832,24.5989,24.5438,24.5517,36400.0
2012-06-01 15:05:00,31.2,31.21,31.14,31.2,78100.0,24.5517,24.5596,24.5045,24.5517,78100.0
2012-06-01 15:10:00,31.2,31.23,31.18,31.2,95900.0,24.5517,24.5753,24.536,24.5517,95900.0
2012-06-01 15:15:00,31.2,31.23,31.13,31.14,121100.0,24.5517,24.5753,24.4966,24.5045,121100.0
2012-06-01 15:20:00,31.14,31.18,31.13,31.18,72300.0,24.5045,24.536,24.4966,24.536,72300.0
2012-06-01 15:25:00,31.18,31.19,31.11,31.11,145500.0,24.536,24.5438,24.4809,24.4809,145500.0
2012-06-01 15:30:00,31.11,31.14,31.05,31.09,108800.0,24.4809,24.5045,24.4337,24.4651,108800.0
2012-06-01 15:35:00,31.1,31.12,31.08,31.09,168000.0,24.473,24.4887,24.4573,24.4651,168000.0
2012-06-01 15:40:00,31.1,31.12,31.08,31.1,102000.0,24.473,24.4887,24.4573,24.473,102000.0
2012-06-01 15:45:00,31.1,31.11,31.03,31.04,138400.0,24.473,24.4809,24.4179,24.4258,138400.0
2012-06-01 15:50:00,31.05,31.12,31.05,31.1,120000.0,24.4337,24.4887,24.4337,24.473,120000.0
2012-06-01 15:55:00,31.09,31.12,31.08,31.08,156400.0,24.4651,24.4887,24.4573,24.4573,156400.0
2012-06-04 09:30:00,31.11,31.3,31.04,31.3,39900.0,24.4809,24.6304,24.4258,24.6304,39900.0
2012-06-04 09:35:00,31.3,31.33,31.11,31.14,36700.0,24.6304,24.654,24.4809,24.5045,36700.0
2012-06-04 09:40:00,31.15,31.2,31.1,31.1,110000.0,24.5123,24.5517,24.473,24.473,110000.0
2012-06-04 09:45:00,31.09,31.09,31.0,31.01,76300.0,24.4651,24.4651,24.3943,24.4022,76300.0
2012-06-04 09:50:00,31.02,31.04,31.0,31.02,32200.0,24.41,24.4258,24.3943,24.41,32200.0
2012-06-04 09:55:00,31.01,31.06,31.0,31.03,31900.0,24.4022,24.4415,24.3943,24.4179,31900.0
2012-06-04 10:00:00,31.04,31.05,30.98,30.98,79500.0,24.4258,24.4337,24.3786,24.3786,79500.0
2012-06-04 10:05:00,30.98,31.0,30.91,31.0,81700.0,24.3786,24.3943,24.3235,24.3943,81700.0
2012-06-04 10:10:00,31.0,31.13,30.99,31.1,68000.0,24.3943,24.4966,24.3864,24.473,68000.0
2012-06-04 10:15:00,31.12,31.15,31.07,31.14,39700.0,24.4887,24.5123,24.4494,24.5045,39700.0
2012-06-04 10:20:00,31.14,31.18,31.08,31.08,39300.0,24.5045,24.536,24.4573,24.4573,39300.0
2012-06-04 10:25:00,31.08,31.1,31.04,31.05,30000.0,24.4573,24.473,24.4258,24.4337,30000.0
2012-06-04 10:30:00,31.06,31.08,30.99,31.03,18200.0,24.4415,24.4573,24.3864,24.4179,18200.0
2012-06-04 10:35:00,31.02,31.09,31.02,31.03,26600.0,24.41,24.4651,24.41,24.4179,26600.0
2012-06-04 10:40:00,31.03,31.09,30.99,30.99,23100.0,24.4179,24.4651,24.3864,24.3864,23100.0
2012-06-04 10:45:00,30.99,31.01,30.97,30.99,35400.0,24.3864,24.4022,24.3707,24.3864,35400.0
2012-06-04 10:50:00,30.99,31.05,30.99,31.01,32100.0,24.3864,24.4337,24.3864,24.4022,32100.0
2012-06-04 10:55:00,31.01,31.07,30.99,31.0,24400.0,24.4022,24.4494,24.3864,24.3943,24400.0
2012-06-04 11:00:00,31.01,31.02,30.97,30.97,68000.0,24.4022,24.41,24.3707,24.3707,68000.0
2012-06-04 11:05:00,30.96,30.96,30.91,30.92,18900.0,24.3628,24.3628,24.3235,24.3314,18900.0
2012-06-04 11:10:00,30.92,30.95,30.87,30.91,121300.0,24.3314,24.355,24.292,24.3235,121300.0
2012-06-04 11:15:00,30.92,30.92,30.85,30.87,39700.0,24.3314,24.3314,24.2763,24.292,39700.0
2012-06-04 11:20:00,30.87,30.94,30.87,30.94,16900.0,24.292,24.3471,24.292,24.3471,16900.0
2012-06-04 11:25:00,30.94,30.95,30.87,30.88,29000.0,24.3471,24.355,24.292,24.2999,29000.0
2012-06-04 11:30:00,30.89,30.92,30.87,30.9,21300.0,24.3078,24.3314,24.292,24.3156,21300.0
2012-06-04 11:35:00,30.9,30.93,30.89,30.93,33700.0,24.3156,24.3392,24.3078,24.3392,33700.0
2012-06-04 11:40:00,30.93,30.94,30.9,30.91,22000.0,24.3392,24.3471,24.3156,24.3235,22000.0
2012-06-04 11:45:00,30.9,30.91,30.85,30.88,31200.0,24.3156,24.3235,24.2763,24.2999,31200.0
2012-06-04 11:50:00,30.88,30.89,30.84,30.85,30100.0,24.2999,24.3078,24.2684,24.2763,30100.0
2012-06-04 11:55:00,30.86,30.88,30.84,30.84,23300.0,24.2841,24.2999,24.2684,24.2684,23300.0
2012-06-04 12:00:00,30.83,30.86,30.82,30.83,25100.0,24.2605,24.2841,24.2527,24.2605,25100.0
2012-06-04 12:05:00,30.83,30.84,30.8,30.81,20000.0,24.2605,24.2684,24.2369,24.2448,20000.0
2012-06-04 12:10:00,30.8,30.82,30.75,30.77,39500.0,24.2369,24.2527,24.1976,24.2133,39500.0
2012-06-04 12:15:00,30.77,30.78,30.75,30.78,28700.0,24.2133,24.2212,24.1976,24.2212,28700.0
2012-06-04 12:20:00,30.78,30.78,30.75,30.76,58000.0,24.2212,24.2212,24.1976,24.2055,58000.0
2012-06-04 12:25:00,30.77,30.79,30.74,30.78,71000.0,24.2133,24.2291,24.1897,24.2212,71000.0
2012-06-04 12:30:00,30.78,30.79,30.75,30.79,35400.0,24.2212,24.2291,24.1976,24.2291,35400.0
2012-06-04 12:35:00,30.79,30.8,30.78,30.8,29800.0,24.2291,24.2369,24.2212,24.2369,29800.0
2012-06-04 12:40:00,30.79,30.8,30.73,30.75,17500.0,24.2291,24.2369,24.1818,24.1976,17500.0
2012-06-04 12:45:00,30.75,30.76,30.67,30.67,22900.0,24.1976,24.2055,24.1346,24.1346,22900.0
2012-06-04 12:50:00,30.68,30.7,30.66,30.66,23100.0,24.1425,24.1582,24.1268,24.1268,23100.0
2012-06-04 12:55:00,30.66,30.73,30.65,30.73,58400.0,24.1268,24.1818,24.1189,24.1818,58400.0
2012-06-04 13:00:00,30.73,30.75,30.68,30.74,100900.0,24.1818,24.1976,24.1425,24.1897,100900.0
2012-06-04 13:05:00,30.74,30.76,30.71,30.76,70100.0,24.1897,24.2055,24.1661,24.2055,70100.0
2012-06-04 13:10:00,30.76,30.8,30.75,30.79,59300.0,24.2055,24.2369,24.1976,24.2291,59300.0
2012-06-04 13:15:00,30.79,30.82,30.75,30.76,47700.0,24.2291,24.2527,24.1976,24.2055,47700.0
2012-06-04 13:20:00,30.76,30.76,30.74,30.76,39800.0,24.2055,24.2055,24.1897,24.2055,39800.0
2012-06-04 13:25:00,30.75,30.77,30.74,30.75,48500.0,24.1976,24.2133,24.1897,24.1976,48500.0
2012-06-04 13:30:00,30.75,30.81,30.75,30.81,28000.0,24.1976,24.2448,24.1976,24.2448,28000.0
2012-06-04 13:35:00,30.81,30.9,30.81,30.9,58700.0,24.2448,24.3156,24.2448,24.3156,58700.0
2012-06-04 13:40:00,30.88,30.89,30.83,30.83,30300.0,24.2999,24.3078,24.2605,24.2605,30300.0
2012-06-04 13:45:00,30.84,30.84,30.79,30.79,32200.0,24.2684,24.2684,24.2291,24.2291,32200.0
2012-06-04 13:50:00,30.79,30.82,30.75,30.76,64400.0,24.2291,24.2527,24.1976,24.2055,64400.0
2012-06-04 13:55:00,30.76,30.81,30.73,30.78,45400.0,24.2055,24.2448,24.1818,24.2212,45400.0
2012-06-04 14:00:00,30.79,30.85,30.76,30.85,45000.0,24.2291,24.2763,24.2055,24.2763,45000.0
2012-06-04 14:05:00,30.84,30.85,30.81,30.82,27000.0,24.2684,24.2763,24.2448,24.2527,27000.0
2012-06-04 14:10:00,30.83,30.85,30.8,30.84,34400.0,24.2605,24.2763,24.2369,24.2684,34400.0
2012-06-04 14:15:00,30.84,30.94,30.83,30.93,71400.0,24.2684,24.3471,24.2605,24.3392,71400.0
2012-06-04 14:20:00,30.93,30.95,30.92,30.95,26500.0,24.3392,24.355,24.3314,24.355,26500.0
2012-06-04 14:25:00,30.94,30.95,30.92,30.94,31600.0,24.3471,24.355,24.3314,24.3471,31600.0
2012-06-04 14:30:00,30.93,30.95,30.91,30.95,90100.0,24.3392,24.355,24.3235,24.355,90100.0
2012-06-04 14:35:00,30.95,31.06,30.95,31.03,51600.0,24.355,24.4415,24.355,24.4179,51600.0
2012-06-04 14:40:00,31.02,31.05,30.99,30.99,36600.0,24.41,24.4337,24.3864,24.3864,36600.0
2012-06-04 14:45:00,30.99,31.0,30.95,30.96,18400.0,24.3864,24.3943,24.355,24.3628,18400.0
2012-06-04 14:50:00,30.95,30.96,30.93,30.96,18900.0,24.355,24.3628,24.3392,24.3628,18900.0
2012-06-04 14:55:00,30.95,30.96,30.92,30.93,42000.0,24.355,24.3628,24.3314,24.3392,42000.0
2012-06-04 15:00:00,30.93,30.95,30.93,30.93,17300.0,24.3392,24.355,24.3392,24.3392,17300.0
2012-06-04 15:05:00,30.93,30.94,30.92,30.93,51300.0,24.3392,24.3471,24.3314,24.3392,51300.0
2012-06-04 15:10:00,30.93,30.93,30.86,30.86,57500.0,24.3392,24.3392,24.2841,24.2841,57500.0
2012-06-04 15:15:00,30.85,30.86,30.8,30.85,46700.0,24.2763,24.2841,24.2369,24.2763,46700.0
2012-06-04 15:20:00,30.85,30.87,30.81,30.86,58300.0,24.2763,24.292,24.2448,24.2841,58300.0
2012-06-04 15:25:00,30.86,30.95,30.85,30.94,81400.0,24.2841,24.355,24.2763,24.3471,81400.0
2012-06-04 15:30:00,30.94,30.94,30.86,30.89,76700.0,24.3471,24.3471,24.2841,24.3078,76700.0
2012-06-04 15:35:00,30.9,30.94,30.89,30.93,79000.0,24.3156,24.3471,24.3078,24.3392,79000.0
2012-06-04 15:40:00,30.94,30.97,30.91,30.97,68600.0,24.3471,24.3707,24.3235,24.3707,68600.0
2012-06-04 15:45:00,30.97,31.02,30.96,31.0,175100.0,24.3707,24.41,24.3628,24.3943,175100.0
2012-06-04 15:50:00,31.0,31.04,31.0,31.0,81300.0,24.3943,24.4258,24.3943,24.3943,81300.0
2012-06-04 15:55:00,31.0,31.05,31.0,31.0,219000.0,24.3943,24.4337,24.3943,24.3943,219000.0
2012-06-05 09:30:00,30.83,30.98,30.83,30.95,28500.0,24.2605,24.3786,24.2605,24.355,28500.0
2012-06-05 09:35:00,30.98,31.03,30.96,31.0,42700.0,24.3786,24.4179,24.3628,24.3943,42700.0
2012-06-05 09:40:00,31.0,31.08,30.94,30.96,130900.0,24.3943,24.4573,24.3471,24.3628,130900.0
2012-06-05 09:45:00,30.95,31.1,30.95,31.06,22400.0,24.355,24.473,24.355,24.4415,22400.0
2012-06-05 09:50:00,31.06,31.1,31.04,31.08,16600.0,24.4415,24.473,24.4258,24.4573,16600.0
2012-06-05 09:55:00,31.08,31.12,31.04,31.08,23400.0,24.4573,24.4887,24.4258,24.4573,23400.0
2012-06-05 10:00:00,31.11,31.21,31.11,31.12,50400.0,24.4809,24.5596,24.4809,24.4887,50400.0
2012-06-05 10:05:00,31.12,31.21,31.11,31.18,57600.0,24.4887,24.5596,24.4809,24.536,57600.0
2012-06-05 10:10:00,31.17,31.18,31.13,31.14,18900.0,24.5281,24.536,24.4966,24.5045,18900.0
2012-06-05 10:15:00,31.15,31.18,31.13,31.16,56500.0,24.5123,24.536,24.4966,24.5202,56500.0
2012-06-05 10:20:00,31.15,31.23,31.15,31.21,23100.0,24.5123,24.5753,24.5123,24.5596,23100.0
2012-06-05 10:25:00,31.22,31.25,31.19,31.22,27600.0,24.5674,24.591,24.5438,24.5674,27600.0
2012-06-05 10:30:00,31.22,31.23,31.18,31.19,89600.0,24.5674,24.5753,24.536,24.5438,89600.0
2012-06-05 10:35:00,31.19,31.21,31.18,31.2,23500.0,24.5438,24.5596,24.536,24.5517,23500.0
2012-06-05 10:40:00,31.2,31.21,31.18,31.2,25700.0,24.5517,24.5596,24.536,24.5517,25700.0
2012-06-05 10:45:00,31.2,31.21,31.14,31.17,26100.0,24.5517,24.5596,24.5045,24.5281,26100.0
2012-06-05 10:50:00,31.16,31.17,31.11,31.13,21600.0,24.5202,24.5281,24.4809,24.4966,21600.0
2012-06-05 10:55:00,31.13,31.14,31.08,31.11,29900.0,24.4966,24.5045,24.4573,24.4809,29900.0
2012-06-05 11:00:00,31.11,31.15,31.1,31.12,20900.0,24.4809,24.5123,24.473,24.4887,20900.0
2012-06-05 11:05:00,31.13,31.19,31.12,31.18,18600.0,24.4966,24.5438,24.4887,24.536,18600.0
2012-06-05 11:10:00,31.18,31.23,31.18,31.21,32300.0,24.536,24.5753,24.536,24.5596,32300.0
2012-06-05 11:15:00,31.21,31.24,31.2,31.24,20200.0,24.5596,24.5832,24.5517,24.5832,20200.0
2012-06-05 11:20:00,31.24,31.26,31.19,31.19,33300.0,24.5832,24.5989,24.5438,24.5438,33300.0
2012-06-05 11:25:00,31.2,31.24,31.17,31.17,75600.0,24.5517,24.5832,24.5281,24.5281,75600.0
2012-06-05 11:30:00,31.17,31.25,31.17,31.19,24300.0,24.5281,24.591,24.5281,24.5438,24300.0
2012-06-05 11:35:00,31.2,31.22,31.11,31.12,40600.0,24.5517,24.5674,24.4809,24.4887,40600.0
2012-06-05 11:40:00,31.12,31.15,31.09,31.13,35000.0,24.4887,24.5123,24.4651,24.4966,35000.0
2012-06-05 11:45:00,31.13,31.16,31.12,31.12,23500.0,24.4966,24.5202,24.4887,24.4887,23500.0
2012-06-05 11:50:00,31.12,31.13,31.05,31.07,44300.0,24.4887,24.4966,24.4337,24.4494,44300.0
2012-06-05 11:55:00,31.06,31.07,31.0,31.0,18600.0,24.4415,24.4494,24.3943,24.3943,18600.0
2012-06-05 12:00:00,31.01,31.08,31.01,31.05,16100.0,24.4022,24.4573,24.4022,24.4337,16100.0
2012-06-05 12:05:00,31.05,31.11,31.04,31.07,25000.0,24.4337,24.4809,24.4258,24.4494,25000.0
2012-06-05 12:10:00,31.07,31.11,31.04,31.04,47200.0,24.4494,24.4809,24.4258,24.4258,47200.0
2012-06-05 12:15:00,31.04,31.05,30.94,30.95,81200.0,24.4258,24.4337,24.3471,24.355,81200.0
2012-06-05 12:20:00,30.96,31.03,30.94,31.02,46400.0,24.3628,24.4179,24.3471,24.41,46400.0
2012-06-05 12:25:00,31.01,31.01,30.98,31.0,16300.0,24.4022,24.4022,24.3786,24.3943,16300.0
2012-06-05 12:30:00,31.02,31.12,31.02,31.11,36500.0,24.41,24.4887,24.41,24.4809,36500.0
2012-06-05 12:35:00,31.1,31.1,31.02,31.05,19100.0,24.473,24.473,24.41,24.4337,19100.0
2012-06-05 12:40:00,31.05,31.06,31.01,31.02,20400.0,24.4337,24.4415,24.4022,24.41,20400.0
2012-06-05 12:45:00,31.01,31.02,30.96,30.97,16900.0,24.4022,24.41,24.3628,24.3707,16900.0
2012-06-05 12:50:00,30.97,30.98,30.93,30.93,95000.0,24.3707,24.3786,24.3392,24.3392,95000.0
2012-06-05 12:55:00,30.94,31.02,30.93,31.0,25900.0,24.3471,24.41,24.3392,24.3943,25900.0
2012-06-05 13:00:00,31.0,31.02,30.98,31.02,9200.0,24.3943,24.41,24.3786,24.41,9200.0
2012-06-05 13:05:00,31.02,31.02,30.98,30.98,16600.0,24.41,24.41,24.3786,24.3786,16600.0
2012-06-05 13:10:00,30.98,31.0,30.98,31.0,15600.0,24.3786,24.3943,24.3786,24.3943,15600.0
2012-06-05 13:15:00,30.99,30.99,30.94,30.94,35000.0,24.3864,24.3864,24.3471,24.3471,35000.0
2012-06-05 13:20:00,30.95,30.97,30.9,30.96,42400.0,24.355,24.3707,24.3156,24.3628,42400.0
2012-06-05 13:25:00,30.97,31.01,30.96,31.0,33800.0,24.3707,24.4022,24.3628,24.3943,33800.0
2012-06-05 13:30:00,31.0,31.03,30.98,31.0,21100.0,24.3943,24.4179,24.3786,24.3943,21100.0
2012-06-05 13:35:00,31.01,31.04,31.0,31.03,12100.0,24.4022,24.4258,24.3943,24.4179,12100.0
2012-06-05 13:40:00,31.03,31.04,30.98,30.98,95900.0,24.4179,24.4258,24.3786,24.3786,95900.0
2012-06-05 13:45:00,30.99,30.99,30.96,30.96,30400.0,24.3864,24.3864,24.3628,24.3628,30400.0
2012-06-05 13:50:00,30.96,31.0,30.94,30.97,59400.0,24.3628,24.3943,24.3471,24.3707,59400.0
2012-06-05 13:55:00,30.97,30.98,30.95,30.95,12100.0,24.3707,24.3786,24.355,24.355,12100.0
2012-06-05 14:00:00,30.95,30.96,30.93,30.94,16100.0,24.355,24.3628,24.3392,24.3471,16100.0
2012-06-05 14:05:00,30.94,31.03,30.93,31.02,25500.0,24.3471,24.4179,24.3392,24.41,25500.0
2012-06-05 14:10:00,31.01,31.03,31.0,31.03,28700.0,24.4022,24.4179,24.3943,24.4179,28700.0
2012-06-05 14:15:00,31.02,31.04,31.0,31.03,27900.0,24.41,24.4258,24.3943,24.4179,27900.0
2012-06-05 14:20:00,31.03,31.03,31.0,31.03,21600.0,24.4179,24.4179,24.3943,24.4179,21600.0
2012-06-05 14:25:00,31.03,31.04,31.01,31.04,17400.0,24.4179,24.4258,24.4022,24.4258,17400.0
2012-06-05 14:30:00,31.04,31.04,31.01,31.04,12900.0,24.4258,24.4258,24.4022,24.4258,12900.0
2012-06-05 14:35:00,31.03,31.04,30.99,30.99,17900.0,24.4179,24.4258,24.3864,24.3864,17900.0
2012-06-05 14:40:00,30.99,31.03,30.99,31.0,22000.0,24.3864,24.4179,24.3864,24.3943,22000.0
2012-06-05 14:45:00,31.0,31.02,30.98,31.02,18600.0,24.3943,24.41,24.3786,24.41,18600.0
2012-06-05 14:50:00,31.02,31.03,31.0,31.03,18400.0,24.41,24.4179,24.3943,24.4179,18400.0
2012-06-05 14:55:00,31.02,31.02,30.96,30.98,77700.0,24.41,24.41,24.3628,24.3786,77700.0
2012-06-05 15:00:00,30.98,31.03,30.97,31.01,71400.0,24.3786,24.4179,24.3707,24.4022,71400.0
2012-06-05 15:05:00,31.01,31.02,30.95,30.96,36600.0,24.4022,24.41,24.355,24.3628,36600.0
2012-06-05 15:10:00,30.95,30.98,30.94,30.97,35200.0,24.355,24.3786,24.3471,24.3707,35200.0
2012-06-05 15:15:00,30.96,30.98,30.94,30.96,34800.0,24.3628,24.3786,24.3471,24.3628,34800.0
2012-06-05 15:20:00,30.96,31.0,30.95,31.0,38400.0,24.3628,24.3943,24.355,24.3943,38400.0
2012-06-05 15:25:00,31.0,31.02,30.98,31.0,33600.0,24.3943,24.41,24.3786,24.3943,33600.0
2012-06-05 15:30:00,31.01,31.04,31.0,31.03,38700.0,24.4022,24.4258,24.3943,24.4179,38700.0
2012-06-05 15:35:00,31.04,31.07,31.03,31.05,48900.0,24.4258,24.4494,24.4179,24.4337,48900.0
2012-06-05 15:40:00,31.05,31.08,31.04,31.06,71800.0,24.4337,24.4573,24.4258,24.4415,71800.0
2012-06-05 15:45:00,31.07,31.08,31.03,31.08,81400.0,24.4494,24.4573,24.4179,24.4573,81400.0
2012-06-05 15:50:00,31.08,31.14,31.07,31.11,105400.0,24.4573,24.5045,24.4494,24.4809,105400.0
2012-06-05 15:55:00,31.12,31.12,31.05,31.05,211600.0,24.4887,24.4887,24.4337,24.4337,211600.0
2012-06-06 09:30:00,31.41,31.55,31.35,31.5,53200.0,24.7169,24.8271,24.6697,24.7878,53200.0
2012-06-06 09:35:00,31.48,31.48,31.4,31.41,26200.0,24.772,24.772,24.7091,24.7169,26200.0
2012-06-06 09:40:00,31.44,31.54,31.44,31.46,99700.0,24.7406,24.8192,24.7406,24.7563,99700.0
2012-06-06 09:45:00,31.46,31.57,31.45,31.57,55600.0,24.7563,24.8429,24.7484,24.8429,55600.0
2012-06-06 09:50:00,31.57,31.64,31.55,31.63,34600.0,24.8429,24.8979,24.8271,24.8901,34600.0
2012-06-06 09:55:00,31.61,31.69,31.61,31.62,31100.0,24.8743,24.9373,24.8743,24.8822,31100.0
2012-06-06 10:00:00,31.62,31.67,31.62,31.63,32800.0,24.8822,24.9215,24.8822,24.8901,32800.0
2012-06-06 10:05:00,31.62,31.67,31.61,31.66,54100.0,24.8822,24.9215,24.8743,24.9137,54100.0
2012-06-06 10:10:00,31.67,31.68,31.62,31.65,29300.0,24.9215,24.9294,24.8822,24.9058,29300.0
2012-06-06 10:15:00,31.66,31.66,31.59,31.6,38800.0,24.9137,24.9137,24.8586,24.8665,38800.0
2012-06-06 10:20:00,31.6,31.6,31.56,31.58,19000.0,24.8665,24.8665,24.835,24.8507,19000.0
2012-06-06 10:25:00,31.57,31.6,31.57,31.57,11800.0,24.8429,24.8665,24.8429,24.8429,11800.0
2012-06-06 10:30:00,31.57,31.64,31.55,31.61,17100.0,24.8429,24.8979,24.8271,24.8743,17100.0
2012-06-06 10:35:00,31.61,31.65,31.59,31.63,24700.0,24.8743,24.9058,24.8586,24.8901,24700.0
2012-06-06 10:40:00,31.63,31.67,31.63,31.66,20800.0,24.8901,24.9215,24.8901,24.9137,20800.0
2012-06-06 10:45:00,31.66,31.7,31.65,31.67,46900.0,24.9137,24.9452,24.9058,24.9215,46900.0
2012-06-06 10:50:00,31.67,31.69,31.66,31.67,13000.0,24.9215,24.9373,24.9137,24.9215,13000.0
2012-06-06 10:55:00,31.68,31.69,31.65,31.68,18500.0,24.9294,24.9373,24.9058,24.9294,18500.0
2012-06-06 11:00:00,31.67,31.69,31.62,31.62,65600.0,24.9215,24.9373,24.8822,24.8822,65600.0
2012-06-06 11:05:00,31.62,31.68,31.62,31.67,24900.0,24.8822,24.9294,24.8822,24.9215,24900.0
2012-06-06 11:10:00,31.66,31.7,31.65,31.7,80900.0,24.9137,24.9452,24.9058,24.9452,80900.0
2012-06-06 11:15:00,31.69,31.72,31.68,31.72,18400.0,24.9373,24.9609,24.9294,24.9609,18400.0
2012-06-06 11:20:00,31.72,31.74,31.67,31.69,69800.0,24.9609,24.9766,24.9215,24.9373,69800.0
2012-06-06 11:25:00,31.68,31.76,31.67,31.74,57700.0,24.9294,24.9924,24.9215,24.9766,57700.0
2012-06-06 11:30:00,31.75,31.76,31.7,31.73,35200.0,24.9845,24.9924,24.9452,24.9688,35200.0
2012-06-06 11:35:00,31.74,31.78,31.74,31.78,18400.0,24.9766,25.0081,24.9766,25.0081,18400.0
2012-06-06 11:40:00,31.77,31.79,31.75,31.76,26200.0,25.0002,25.016,24.9845,24.9924,26200.0
2012-06-06 11:45:00,31.76,31.79,31.75,31.79,22900.0,24.9924,25.016,24.9845,25.016,22900.0
2012-06-06 11:50:00,31.79,31.81,31.74,31.74,23100.0,25.016,25.0317,24.9766,24.9766,23100.0
2012-06-06 11:55:00,31.74,31.78,31.73,31.77,19300.0,24.9766,25.0081,24.9688,25.0002,19300.0
2012-06-06 12:00:00,31.77,31.78,31.73,31.75,27900.0,25.0002,25.0081,24.9688,24.9845,27900.0
2012-06-06 12:05:00,31.76,31.76,31.73,31.76,20500.0,24.9924,24.9924,24.9688,24.9924,20500.0
2012-06-06 12:10:00,31.77,31.79,31.75,31.78,23200.0,25.0002,25.016,24.9845,25.0081,23200.0
2012-06-06 12:15:00,31.78,31.8,31.76,31.8,19700.0,25.0081,25.0238,24.9924,25.0238,19700.0
2012-06-06 12:20:00,31.79,31.82,31.79,31.8,22100.0,25.016,25.0396,25.016,25.0238,22100.0
2012-06-06 12:25:00,31.8,31.82,31.8,31.81,13100.0,25.0238,25.0396,25.0238,25.0317,13100.0
2012-06-06 12:30:00,31.81,31.85,31.8,31.84,27600.0,25.0317,25.0632,25.0238,25.0553,27600.0
2012-06-06 12:35:00,31.85,31.87,31.85,31.85,14600.0,25.0632,25.0789,25.0632,25.0632,14600.0
2012-06-06 12:40:00,31.84,31.91,31.84,31.91,21400.0,25.0553,25.1104,25.0553,25.1104,21400.0
2012-06-06 12:45:00,31.92,31.92,31.87,31.87,35400.0,25.1183,25.1183,25.0789,25.0789,35400.0
2012-06-06 12:50:00,31.88,31.88,31.85,31.87,10600.0,25.0868,25.0868,25.0632,25.0789,10600.0
2012-06-06 12:55:00,31.87,31.88,31.83,31.84,14100.0,25.0789,25.0868,25.0474,25.0553,14100.0
2012-06-06 13:00:00,31.84,31.86,31.81,31.82,17400.0,25.0553,25.0711,25.0317,25.0396,17400.0
2012-06-06 13:05:00,31.81,31.83,31.79,31.8,17400.0,25.0317,25.0474,25.016,25.0238,17400.0
2012-06-06 13:10:00,31.8,31.8,31.77,31.77,10400.0,25.0238,25.0238,25.0002,25.0002,10400.0
2012-06-06 13:15:00,31.77,31.77,31.73,31.75,21000.0,25.0002,25.0002,24.9688,24.9845,21000.0
2012-06-06 13:20:00,31.75,31.78,31.74,31.78,26800.0,24.9845,25.0081,24.9766,25.0081,26800.0
2012-06-06 13:25:00,31.77,31.8,31.77,31.78,18700.0,25.0002,25.0238,25.0002,25.0081,18700.0
2012-06-06 13:30:00,31.79,31.8,31.76,31.78,11500.0,25.016,25.0238,24.9924,25.0081,11500.0
2012-06-06 13:35:00,31.78,31.78,31.75,31.76,14500.0,25.0081,25.0081,24.9845,24.9924,14500.0
2012-06-06 13:40:00,31.76,31.77,31.73,31.74,17700.0,24.9924,25.0002,24.9688,24.9766,17700.0
2012-06-06 13:45:00,31.74,31.76,31.73,31.74,8900.0,24.9766,24.9924,24.9688,24.9766,8900.0
2012-06-06 13:50:00,31.73,31.74,31.72,31.73,14100.0,24.9688,24.9766,24.9609,24.9688,14100.0
2012-06-06 13:55:00,31.73,31.73,31.7,31.71,14900.0,24.9688,24.9688,24.9452,24.953,14900.0
2012-06-06 14:00:00,31.71,31.73,31.67,31.67,51400.0,24.953,24.9688,24.9215,24.9215,51400.0
2012-06-06 14:05:00,31.68,31.7,31.65,31.65,24200.0,24.9294,24.9452,24.9058,24.9058,24200.0
2012-06-06 14:10:00,31.64,31.69,31.64,31.66,27800.0,24.8979,24.9373,24.8979,24.9137,27800.0
2012-06-06 14:15:00,31.65,31.72,31.64,31.71,20200.0,24.9058,24.9609,24.8979,24.953,20200.0
2012-06-06 14:20:00,31.71,31.71,31.67,31.67,19000.0,24.953,24.953,24.9215,24.9215,19000.0
2012-06-06 14:25:00,31.67,31.71,31.66,31.69,28500.0,24.9215,24.953,24.9137,24.9373,28500.0
2012-06-06 14:30:00,31.7,31.75,31.69,31.71,41000.0,24.9452,24.9845,24.9373,24.953,41000.0
2012-06-06 14:35:00,31.71,31.75,31.71,31.74,21300.0,24.953,24.9845,24.953,24.9766,21300.0
2012-06-06 14:40:00,31.74,31.77,31.73,31.76,22800.0,24.9766,25.0002,24.9688,24.9924,22800.0
2012-06-06 14:45:00,31.76,31.77,31.67,31.69,49600.0,24.9924,25.0002,24.9215,24.9373,49600.0
2012-06-06 14:50:00,31.7,31.71,31.66,31.7,22400.0,24.9452,24.953,24.9137,24.9452,22400.0
2012-06-06 14:55:00,31.69,31.72,31.67,31.68,31700.0,24.9373,24.9609,24.9215,24.9294,31700.0
2012-06-06 15:00:00,31.68,31.73,31.68,31.71,38900.0,24.9294,24.9688,24.9294,24.953,38900.0
2012-06-06 15:05:00,31.71,31.73,31.69,31.72,23000.0,24.953,24.9688,24.9373,24.9609,23000.0
2012-06-06 15:10:00,31.71,31.73,31.68,31.68,24900.0,24.953,24.9688,24.9294,24.9294,24900.0
2012-06-06 15:15:00,31.69,31.7,31.63,31.64,34000.0,24.9373,24.9452,24.8901,24.8979,34000.0
2012-06-06 15:20:00,31.64,31.68,31.63,31.67,43500.0,24.8979,24.9294,24.8901,24.9215,43500.0
2012-06-06 15:25:00,31.66,31.71,31.65,31.68,31900.0,24.9137,24.953,24.9058,24.9294,31900.0
2012-06-06 15:30:00,31.67,31.69,31.66,31.67,36700.0,24.9215,24.9373,24.9137,24.9215,36700.0
2012-06-06 15:35:00,31.67,31.69,31.62,31.63,45000.0,24.9215,24.9373,24.8822,24.8901,45000.0
2012-06-06 15:40:00,31.63,31.71,31.63,31.71,53900.0,24.8901,24.953,24.8901,24.953,53900.0
2012-06-06 15:45:00,31.71,31.8,31.71,31.73,99700.0,24.953,25.0238,24.953,24.9688,99700.0
2012-06-06 15:50:00,31.74,31.82,31.73,31.82,120500.0,24.9766,25.0396,24.9688,25.0396,120500.0
2012-06-06 15:55:00,31.82,31.83,31.76,31.83,206700.0,25.0396,25.0474,24.9924,25.0474,206700.0
2012-06-07 09:30:00,32.43,32.49,32.38,32.45,178800.0,25.5196,25.5668,25.4803,25.5353,178800.0
2012-06-07 09:35:00,32.45,32.53,32.38,32.51,112700.0,25.5353,25.5983,25.4803,25.5826,112700.0
2012-06-07 09:40:00,32.52,32.52,32.41,32.47,44400.0,25.5904,25.5904,25.5039,25.5511,44400.0
2012-06-07 09:45:00,32.48,32.5,32.44,32.49,24700.0,25.5589,25.5747,25.5275,25.5668,24700.0
2012-06-07 09:50:00,32.49,32.52,32.45,32.5,40200.0,25.5668,25.5904,25.5353,25.5747,40200.0
2012-06-07 09:55:00,32.5,32.52,32.45,32.45,37300.0,25.5747,25.5904,25.5353,25.5353,37300.0
2012-06-07 10:00:00,32.44,32.47,32.34,32.37,124100.0,25.5275,25.5511,25.4488,25.4724,124100.0
2012-06-07 10:05:00,32.36,32.44,32.32,32.36,73200.0,25.4645,25.5275,25.433,25.4645,73200.0
2012-06-07 10:10:00,32.37,32.41,32.33,32.38,47400.0,25.4724,25.5039,25.4409,25.4803,47400.0
2012-06-07 10:15:00,32.37,32.38,32.27,32.29,32900.0,25.4724,25.4803,25.3937,25.4094,32900.0
2012-06-07 10:20:00,32.29,32.38,32.27,32.33,52100.0,25.4094,25.4803,25.3937,25.4409,52100.0
2012-06-07 10:25:00,32.34,32.42,32.33,32.38,33100.0,25.4488,25.5117,25.4409,25.4803,33100.0
2012-06-07 10:30:00,32.38,32.39,32.27,32.27,36800.0,25.4803,25.4881,25.3937,25.3937,36800.0
2012-06-07 10:35:00,32.27,32.28,32.19,32.2,53700.0,25.3937,25.4016,25.3307,25.3386,53700.0
2012-06-07 10:40:00,32.2,32.27,32.19,32.27,55200.0,25.3386,25.3937,25.3307,25.3937,55200.0
2012-06-07 10:45:00,32.27,32.29,32.2,32.22,52300.0,25.3937,25.4094,25.3386,25.3543,52300.0
2012-06-07 10:50:00,32.22,32.24,32.16,32.24,38600.0,25.3543,25.3701,25.3071,25.3701,38600.0
2012-06-07 10:55:00,32.24,32.3,32.19,32.3,34500.0,25.3701,25.4173,25.3307,25.4173,34500.0
2012-06-07 11:00:00,32.29,32.33,32.25,32.32,37100.0,25.4094,25.4409,25.378,25.433,37100.0
2012-06-07 11:05:00,32.33,32.33,32.24,32.27,48200.0,25.4409,25.4409,25.3701,25.3937,48200.0
2012-06-07 11:10:00,32.27,32.32,32.23,32.23,133700.0,25.3937,25.433,25.3622,25.3622,133700.0
2012-06-07 11:15:00,32.24,32.3,32.21,32.25,46200.0,25.3701,25.4173,25.3465,25.378,46200.0
2012-06-07 11:20:00,32.25,32.33,32.25,32.32,23800.0,25.378,25.4409,25.378,25.433,23800.0
2012-06-07 11:25:00,32.33,32.34,32.27,32.28,32000.0,25.4409,25.4488,25.3937,25.4016,32000.0
2012-06-07 11:30:00,32.28,32.29,32.24,32.28,26000.0,25.4016,25.4094,25.3701,25.4016,26000.0
2012-06-07 11:35:00,32.28,32.33,32.27,32.32,21200.0,25.4016,25.4409,25.3937,25.433,21200.0
2012-06-07 11:40:00,32.32,32.34,32.29,32.33,28100.0,25.433,25.4488,25.4094,25.4409,28100.0
2012-06-07 11:45:00,32.33,32.35,32.32,32.34,14700.0,25.4409,25.4566,25.433,25.4488,14700.0
2012-06-07 11:50:00,32.35,32.38,32.32,32.33,25900.0,25.4566,25.4803,25.433,25.4409,25900.0
2012-06-07 11:55:00,32.32,32.34,32.28,32.28,17700.0,25.433,25.4488,25.4016,25.4016,17700.0
2012-06-07 12:00:00,32.28,32.28,32.24,32.27,23600.0,25.4016,25.4016,25.3701,25.3937,23600.0
2012-06-07 12:05:00,32.26,32.29,32.22,32.26,20400.0,25.3858,25.4094,25.3543,25.3858,20400.0
2012-06-07 12:10:00,32.26,32.32,32.24,32.31,19700.0,25.3858,25.433,25.3701,25.4252,19700.0
2012-06-07 12:15:00,32.31,32.39,32.31,32.34,49100.0,25.4252,25.4881,25.4252,25.4488,49100.0
2012-06-07 12:20:00,32.34,32.37,32.32,32.33,42600.0,25.4488,25.4724,25.433,25.4409,42600.0
2012-06-07 12:25:00,32.34,32.37,32.32,32.36,29400.0,25.4488,25.4724,25.433,25.4645,29400.0
2012-06-07 12:30:00,32.36,32.39,32.34,32.39,31100.0,25.4645,25.4881,25.4488,25.4881,31100.0
2012-06-07 12:35:00,32.39,32.43,32.38,32.42,21100.0,25.4881,25.5196,25.4803,25.5117,21100.0
2012-06-07 12:40:00,32.42,32.43,32.34,32.36,86900.0,25.5117,25.5196,25.4488,25.4645,86900.0
2012-06-07 12:45:00,32.36,32.41,32.36,32.41,40000.0,25.4645,25.5039,25.4645,25.5039,40000.0
2012-06-07 12:50:00,32.41,32.41,32.37,32.38,34500.0,25.5039,25.5039,25.4724,25.4803,34500.0
2012-06-07 12:55:00,32.37,32.38,32.35,32.38,56300.0,25.4724,25.4803,25.4566,25.4803,56300.0
2012-06-07 13:00:00,32.38,32.41,32.34,32.41,41900.0,25.4803,25.5039,25.4488,25.5039,41900.0
2012-06-07 13:05:00,32.41,32.41,32.4,32.41,10100.0,25.5039,25.5039,25.496,25.5039,10100.0
2012-06-07 13:10:00,32.41,32.43,32.4,32.42,11100.0,25.5039,25.5196,25.496,25.5117,11100.0
2012-06-07 13:15:00,32.43,32.49,32.43,32.46,63600.0,25.5196,25.5668,25.5196,25.5432,63600.0
2012-06-07 13:20:00,32.46,32.49,32.46,32.48,25000.0,25.5432,25.5668,25.5432,25.5589,25000.0
2012-06-07 13:25:00,32.48,32.5,32.45,32.48,47500.0,25.5589,25.5747,25.5353,25.5589,47500.0
2012-06-07 13:30:00,32.48,32.49,32.45,32.47,40900.0,25.5589,25.5668,25.5353,25.5511,40900.0
2012-06-07 13:35:00,32.47,32.47,32.45,32.45,12500.0,25.5511,25.5511,25.5353,25.5353,12500.0
2012-06-07 13:40:00,32.46,32.47,32.42,32.42,21300.0,25.5432,25.5511,25.5117,25.5117,21300.0
2012-06-07 13:45:00,32.42,32.43,32.41,32.42,10700.0,25.5117,25.5196,25.5039,25.5117,10700.0
2012-06-07 13:50:00,32.41,32.41,32.37,32.39,17300.0,25.5039,25.5039,25.4724,25.4881,17300.0
2012-06-07 13:55:00,32.38,32.4,32.38,32.39,28900.0,25.4803,25.496,25.4803,25.4881,28900.0
2012-06-07 14:00:00,32.39,32.39,32.35,32.38,61100.0,25.4881,25.4881,25.4566,25.4803,61100.0
2012-06-07 14:05:00,32.38,32.39,32.35,32.36,57900.0,25.4803,25.4881,25.4566,25.4645,57900.0
2012-06-07 14:10:00,32.36,32.41,32.35,32.41,52500.0,25.4645,25.5039,25.4566,25.5039,52500.0
2012-06-07 14:15:00,32.41,32.45,32.41,32.44,39700.0,25.5039,25.5353,25.5039,25.5275,39700.0
2012-06-07 14:20:00,32.44,32.47,32.43,32.47,16900.0,25.5275,25.5511,25.5196,25.5511,16900.0
2012-06-07 14:25:00,32.46,32.48,32.46,32.46,13000.0,25.5432,25.5589,25.5432,25.5432,13000.0
2012-06-07 14:30:00,32.46,32.46,32.4,32.4,15600.0,25.5432,25.5432,25.496,25.496,15600.0
2012-06-07 14:35:00,32.41,32.43,32.4,32.43,20800.0,25.5039,25.5196,25.496,25.5196,20800.0
2012-06-07 14:40:00,32.43,32.43,32.4,32.41,35400.0,25.5196,25.5196,25.496,25.5039,35400.0
2012-06-07 14:45:00,32.41,32.41,32.4,32.41,16400.0,25.5039,25.5039,25.496,25.5039,16400.0
2012-06-07 14:50:00,32.41,32.42,32.4,32.4,25000.0,25.5039,25.5117,25.496,25.496,25000.0
2012-06-07 14:55:00,32.4,32.42,32.38,32.38,54400.0,25.496,25.5117,25.4803,25.4803,54400.0
2012-06-07 15:00:00,32.38,32.39,32.34,32.34,40700.0,25.4803,25.4881,25.4488,25.4488,40700.0
2012-06-07 15:05:00,32.34,32.36,32.32,32.34,60500.0,25.4488,25.4645,25.433,25.4488,60500.0
2012-06-07 15:10:00,32.35,32.36,32.32,32.36,34900.0,25.4566,25.4645,25.433,25.4645,34900.0
2012-06-07 15:15:00,32.36,32.37,32.26,32.27,63000.0,25.4645,25.4724,25.3858,25.3937,63000.0
2012-06-07 15:20:00,32.27,32.29,32.23,32.26,56500.0,25.3937,25.4094,25.3622,25.3858,56500.0
2012-06-07 15:25:00,32.26,32.31,32.26,32.31,57200.0,25.3858,25.4252,25.3858,25.4252,57200.0
2012-06-07 15:30:00,32.31,32.33,32.26,32.28,98100.0,25.4252,25.4409,25.3858,25.4016,98100.0
2012-06-07 15:35:00,32.28,32.29,32.21,32.22,87800.0,25.4016,25.4094,25.3465,25.3543,87800.0
2012-06-07 15:40:00,32.22,32.24,32.16,32.16,82200.0,25.3543,25.3701,25.3071,25.3071,82200.0
2012-06-07 15:45:00,32.17,32.2,32.1,32.13,124800.0,25.315,25.3386,25.2599,25.2835,124800.0
2012-06-07 15:50:00,32.13,32.13,32.06,32.12,148300.0,25.2835,25.2835,25.2284,25.2757,148300.0
2012-06-07 15:55:00,32.12,32.19,32.11,32.16,150000.0,25.2757,25.3307,25.2678,25.3071,150000.0
2012-06-08 09:30:00,31.95,32.04,31.91,31.95,81400.0,25.1419,25.2127,25.1104,25.1419,81400.0
2012-06-08 09:35:00,31.94,32.11,31.9,32.09,85600.0,25.134,25.2678,25.1025,25.252,85600.0
2012-06-08 09:40:00,32.08,32.14,32.01,32.14,38600.0,25.2442,25.2914,25.1891,25.2914,38600.0
2012-06-08 09:45:00,32.13,32.15,32.05,32.15,29900.0,25.2835,25.2993,25.2206,25.2993,29900.0
2012-06-08 09:50:00,32.13,32.14,32.08,32.11,31700.0,25.2835,25.2914,25.2442,25.2678,31700.0
2012-06-08 09:55:00,32.12,32.17,32.11,32.17,50900.0,25.2757,25.315,25.2678,25.315,50900.0
2012-06-08 10:00:00,32.16,32.18,32.1,32.18,33500.0,25.3071,25.3229,25.2599,25.3229,33500.0
2012-06-08 10:05:00,32.18,32.27,32.18,32.25,72800.0,25.3229,25.3937,25.3229,25.378,72800.0
2012-06-08 10:10:00,32.25,32.32,32.24,32.3,244300.0,25.378,25.433,25.3701,25.4173,244300.0
2012-06-08 10:15:00,32.31,32.37,32.3,32.3,88900.0,25.4252,25.4724,25.4173,25.4173,88900.0
2012-06-08 10:20:00,32.3,32.32,32.27,32.31,71300.0,25.4173,25.433,25.3937,25.4252,71300.0
2012-06-08 10:25:00,32.3,32.37,32.29,32.32,61100.0,25.4173,25.4724,25.4094,25.433,61100.0
2012-06-08 10:30:00,32.31,32.34,32.29,32.34,43200.0,25.4252,25.4488,25.4094,25.4488,43200.0
2012-06-08 10:35:00,32.34,32.48,32.34,32.47,94900.0,25.4488,25.5589,25.4488,25.5511,94900.0
2012-06-08 10:40:00,32.48,32.48,32.45,32.48,85900.0,25.5589,25.5589,25.5353,25.5589,85900.0
2012-06-08 10:45:00,32.48,32.52,32.48,32.51,48900.0,25.5589,25.5904,25.5589,25.5826,48900.0
2012-06-08 10:50:00,32.5,32.52,32.44,32.44,33600.0,25.5747,25.5904,25.5275,25.5275,33600.0
2012-06-08 10:55:00,32.44,32.5,32.42,32.49,32700.0,25.5275,25.5747,25.5117,25.5668,32700.0
2012-06-08 11:00:00,32.49,32.53,32.48,32.49,35300.0,25.5668,25.5983,25.5589,25.5668,35300.0
2012-06-08 11:05:00,32.49,32.52,32.46,32.47,55200.0,25.5668,25.5904,25.5432,25.5511,55200.0
2012-06-08 11:10:00,32.47,32.48,32.44,32.46,31800.0,25.5511,25.5589,25.5275,25.5432,31800.0
2012-06-08 11:15:00,32.46,32.49,32.45,32.47,51000.0,25.5432,25.5668,25.5353,25.5511,51000.0
2012-06-08 11:20:00,32.47,32.51,32.45,32.5,29700.0,25.5511,25.5826,25.5353,25.5747,29700.0
2012-06-08 11:25:00,32.5,32.54,32.5,32.52,56500.0,25.5747,25.6062,25.5747,25.5904,56500.0
2012-06-08 11:30:00,32.52,32.59,32.52,32.55,38100.0,25.5904,25.6455,25.5904,25.614,38100.0
2012-06-08 11:35:00,32.55,32.59,32.54,32.56,36500.0,25.614,25.6455,25.6062,25.6219,36500.0
2012-06-08 11:40:00,32.56,32.58,32.56,32.58,28000.0,25.6219,25.6376,25.6219,25.6376,28000.0
2012-06-08 11:45:00,32.58,32.62,32.57,32.61,37400.0,25.6376,25.6691,25.6298,25.6612,37400.0
2012-06-08 11:50:00,32.62,32.66,32.62,32.66,82700.0,25.6691,25.7006,25.6691,25.7006,82700.0
2012-06-08 11:55:00,32.65,32.67,32.55,32.55,32900.0,25.6927,25.7085,25.614,25.614,32900.0
2012-06-08 12:00:00,32.55,32.6,32.55,32.56,53200.0,25.614,25.6534,25.614,25.6219,53200.0
2012-06-08 12:05:00,32.56,32.59,32.54,32.55,72300.0,25.6219,25.6455,25.6062,25.614,72300.0
2012-06-08 12:10:00,32.55,32.58,32.53,32.56,24200.0,25.614,25.6376,25.5983,25.6219,24200.0
2012-06-08 12:15:00,32.56,32.59,32.53,32.57,22100.0,25.6219,25.6455,25.5983,25.6298,22100.0
2012-06-08 12:20:00,32.58,32.6,32.55,32.55,16700.0,25.6376,25.6534,25.614,25.614,16700.0
2012-06-08 12:25:00,32.55,32.62,32.55,32.61,27800.0,25.614,25.6691,25.614,25.6612,27800.0
2012-06-08 12:30:00,32.62,32.67,32.6,32.65,83800.0,25.6691,25.7085,25.6534,25.6927,83800.0
2012-06-08 12:35:00,32.66,32.67,32.65,32.66,54200.0,25.7006,25.7085,25.6927,25.7006,54200.0
2012-06-08 12:40:00,32.66,32.67,32.66,32.66,25400.0,25.7006,25.7085,25.7006,25.7006,25400.0
2012-06-08 12:45:00,32.66,32.68,32.66,32.66,30900.0,25.7006,25.7163,25.7006,25.7006,30900.0
2012-06-08 12:50:00,32.67,32.69,32.64,32.65,25700.0,25.7085,25.7242,25.6848,25.6927,25700.0
2012-06-08 12:55:00,32.66,32.69,32.65,32.68,21400.0,25.7006,25.7242,25.6927,25.7163,21400.0
2012-06-08 13:00:00,32.68,32.73,32.68,32.72,47300.0,25.7163,25.7557,25.7163,25.7478,47300.0
2012-06-08 13:05:00,32.71,32.75,32.71,32.75,29900.0,25.7399,25.7714,25.7399,25.7714,29900.0
2012-06-08 13:10:00,32.75,32.77,32.73,32.77,29000.0,25.7714,25.7871,25.7557,25.7871,29000.0
2012-06-08 13:15:00,32.77,32.77,32.74,32.77,33100.0,25.7871,25.7871,25.7635,25.7871,33100.0
2012-06-08 13:20:00,32.77,32.82,32.76,32.79,39300.0,25.7871,25.8265,25.7793,25.8029,39300.0
2012-06-08 13:25:00,32.79,32.79,32.76,32.78,20800.0,25.8029,25.8029,25.7793,25.795,20800.0
2012-06-08 13:30:00,32.77,32.78,32.74,32.77,24900.0,25.7871,25.795,25.7635,25.7871,24900.0
2012-06-08 13:35:00,32.77,32.79,32.74,32.74,44400.0,25.7871,25.8029,25.7635,25.7635,44400.0
2012-06-08 13:40:00,32.75,32.75,32.71,32.72,30500.0,25.7714,25.7714,25.7399,25.7478,30500.0
2012-06-08 13:45:00,32.72,32.74,32.7,32.73,23200.0,25.7478,25.7635,25.7321,25.7557,23200.0
2012-06-08 13:50:00,32.72,32.77,32.72,32.75,64500.0,25.7478,25.7871,25.7478,25.7714,64500.0
2012-06-08 13:55:00,32.75,32.78,32.74,32.77,36200.0,25.7714,25.795,25.7635,25.7871,36200.0
2012-06-08 14:00:00,32.76,32.79,32.74,32.74,38100.0,25.7793,25.8029,25.7635,25.7635,38100.0
2012-06-08 14:05:00,32.75,32.79,32.74,32.79,73000.0,25.7714,25.8029,25.7635,25.8029,73000.0
2012-06-08 14:10:00,32.8,32.84,32.8,32.83,97900.0,25.8108,25.8422,25.8108,25.8344,97900.0
2012-06-08 14:15:00,32.83,32.84,32.81,32.81,39700.0,25.8344,25.8422,25.8186,25.8186,39700.0
2012-06-08 14:20:00,32.82,32.85,32.81,32.84,111100.0,25.8265,25.8501,25.8186,25.8422,111100.0
2012-06-08 14:25:00,32.85,32.88,32.85,32.85,104900.0,25.8501,25.8737,25.8501,25.8501,104900.0
2012-06-08 14:30:00,32.85,32.87,32.83,32.87,61400.0,25.8501,25.8658,25.8344,25.8658,61400.0
2012-06-08 14:35:00,32.86,32.87,32.83,32.83,65400.0,25.858,25.8658,25.8344,25.8344,65400.0
2012-06-08 14:40:00,32.83,32.88,32.83,32.88,44500.0,25.8344,25.8737,25.8344,25.8737,44500.0
2012-06-08 14:45:00,32.88,32.88,32.86,32.87,30500.0,25.8737,25.8737,25.858,25.8658,30500.0
2012-06-08 14:50:00,32.87,32.9,32.86,32.88,25400.0,25.8658,25.8894,25.858,25.8737,25400.0
2012-06-08 14:55:00,32.89,32.9,32.86,32.86,51700.0,25.8816,25.8894,25.858,25.858,51700.0
2012-06-08 15:00:00,32.87,32.9,32.86,32.89,71700.0,25.8658,25.8894,25.858,25.8816,71700.0
2012-06-08 15:05:00,32.89,32.91,32.88,32.9,33600.0,25.8816,25.8973,25.8737,25.8894,33600.0
2012-06-08 15:10:00,32.89,32.95,32.89,32.94,90100.0,25.8816,25.9288,25.8816,25.9209,90100.0
2012-06-08 15:15:00,32.94,32.98,32.94,32.95,52900.0,25.9209,25.9524,25.9209,25.9288,52900.0
2012-06-08 15:20:00,32.95,32.98,32.94,32.97,89800.0,25.9288,25.9524,25.9209,25.9445,89800.0
2012-06-08 15:25:00,32.96,33.0,32.96,32.97,76900.0,25.9367,25.9681,25.9367,25.9445,76900.0
2012-06-08 15:30:00,32.97,32.98,32.95,32.97,73100.0,25.9445,25.9524,25.9288,25.9445,73100.0
2012-06-08 15:35:00,32.97,33.02,32.96,32.99,136800.0,25.9445,25.9839,25.9367,25.9603,136800.0
2012-06-08 15:40:00,32.99,33.01,32.99,33.0,91800.0,25.9603,25.976,25.9603,25.9681,91800.0
2012-06-08 15:45:00,33.0,33.05,33.0,33.01,151500.0,25.9681,26.0075,25.9681,25.976,151500.0
2012-06-08 15:50:00,33.02,33.03,32.98,33.01,159600.0,25.9839,25.9917,25.9524,25.976,159600.0
2012-06-08 15:55:00,33.02,33.03,32.99,33.03,201700.0,25.9839,25.9917,25.9603,25.9917,201700.0
2012-06-11 09:30:00,33.04,33.12,32.89,32.92,106900.0,25.9996,26.0626,25.8816,25.9052,106900.0
2012-06-11 09:35:00,32.93,33.02,32.92,33.01,37300.0,25.9131,25.9839,25.9052,25.976,37300.0
2012-06-11 09:40:00,33.0,33.06,33.0,33.02,97800.0,25.9681,26.0154,25.9681,25.9839,97800.0
2012-06-11 09:45:00,33.01,33.01,32.91,32.96,66000.0,25.976,25.976,25.8973,25.9367,66000.0
2012-06-11 09:50:00,32.95,32.99,32.94,32.98,58400.0,25.9288,25.9603,25.9209,25.9524,58400.0
2012-06-11 09:55:00,32.98,33.0,32.92,32.93,76400.0,25.9524,25.9681,25.9052,25.9131,76400.0
2012-06-11 10:00:00,32.93,33.0,32.89,32.93,70400.0,25.9131,25.9681,25.8816,25.9131,70400.0
2012-06-11 10:05:00,32.93,32.94,32.82,32.86,50900.0,25.9131,25.9209,25.8265,25.858,50900.0
2012-06-11 10:10:00,32.87,32.91,32.82,32.88,86400.0,25.8658,25.8973,25.8265,25.8737,86400.0
2012-06-11 10:15:00,32.89,32.9,32.78,32.78,44800.0,25.8816,25.8894,25.795,25.795,44800.0
2012-06-11 10:20:00,32.78,32.82,32.72,32.74,59400.0,25.795,25.8265,25.7478,25.7635,59400.0
2012-06-11 10:25:00,32.73,32.79,32.7,32.78,45400.0,25.7557,25.8029,25.7321,25.795,45400.0
2012-06-11 10:30:00,32.78,32.83,32.74,32.81,49700.0,25.795,25.8344,25.7635,25.8186,49700.0
2012-06-11 10:35:00,32.81,32.86,32.78,32.84,31700.0,25.8186,25.858,25.795,25.8422,31700.0
2012-06-11 10:40:00,32.83,32.88,32.8,32.86,106000.0,25.8344,25.8737,25.8108,25.858,106000.0
2012-06-11 10:45:00,32.85,32.86,32.76,32.8,68600.0,25.8501,25.858,25.7793,25.8108,68600.0
2012-06-11 10:50:00,32.8,32.8,32.72,32.77,28800.0,25.8108,25.8108,25.7478,25.7871,28800.0
2012-06-11 10:55:00,32.77,32.79,32.74,32.78,62300.0,25.7871,25.8029,25.7635,25.795,62300.0
2012-06-11 11:00:00,32.77,32.79,32.7,32.74,47000.0,25.7871,25.8029,25.7321,25.7635,47000.0
2012-06-11 11:05:00,32.74,32.83,32.73,32.81,37200.0,25.7635,25.8344,25.7557,25.8186,37200.0
2012-06-11 11:10:00,32.8,32.84,32.73,32.75,56500.0,25.8108,25.8422,25.7557,25.7714,56500.0
2012-06-11 11:15:00,32.74,32.78,32.73,32.74,44000.0,25.7635,25.795,25.7557,25.7635,44000.0
2012-06-11 11:20:00,32.73,32.78,32.72,32.76,46800.0,25.7557,25.795,25.7478,25.7793,46800.0
2012-06-11 11:25:00,32.75,32.78,32.73,32.76,38000.0,25.7714,25.795,25.7557,25.7793,38000.0
2012-06-11 11:30:00,32.75,32.8,32.73,32.78,36100.0,25.7714,25.8108,25.7557,25.795,36100.0
2012-06-11 11:35:00,32.78,32.84,32.77,32.83,30500.0,25.795,25.8422,25.7871,25.8344,30500.0
2012-06-11 11:40:00,32.84,32.84,32.8,32.81,95200.0,25.8422,25.8422,25.8108,25.8186,95200.0
2012-06-11 11:45:00,32.81,32.87,32.8,32.87,80200.0,25.8186,25.8658,25.8108,25.8658,80200.0
2012-06-11 11:50:00,32.87,32.87,32.77,32.78,43500.0,25.8658,25.8658,25.7871,25.795,43500.0
2012-06-11 11:55:00,32.79,32.86,32.75,32.85,42300.0,25.8029,25.858,25.7714,25.8501,42300.0
2012-06-11 12:00:00,32.84,32.86,32.82,32.84,20600.0,25.8422,25.858,25.8265,25.8422,20600.0
2012-06-11 12:05:00,32.85,32.89,32.79,32.79,37500.0,25.8501,25.8816,25.8029,25.8029,37500.0
2012-06-11 12:10:00,32.8,32.82,32.77,32.78,33100.0,25.8108,25.8265,25.7871,25.795,33100.0
2012-06-11 12:15:00,32.78,32.78,32.75,32.78,24100.0,25.795,25.795,25.7714,25.795,24100.0
2012-06-11 12:20:00,32.78,32.79,32.75,32.76,23300.0,25.795,25.8029,25.7714,25.7793,23300.0
2012-06-11 12:25:00,32.76,32.78,32.75,32.76,21500.0,25.7793,25.795,25.7714,25.7793,21500.0
2012-06-11 12:30:00,32.76,32.81,32.76,32.8,31400.0,25.7793,25.8186,25.7793,25.8108,31400.0
2012-06-11 12:35:00,32.8,32.82,32.77,32.81,24100.0,25.8108,25.8265,25.7871,25.8186,24100.0
2012-06-11 12:40:00,32.8,32.81,32.78,32.79,12900.0,25.8108,25.8186,25.795,25.8029,12900.0
2012-06-11 12:45:00,32.8,32.84,32.8,32.82,16200.0,25.8108,25.8422,25.8108,25.8265,16200.0
2012-06-11 12:50:00,32.81,32.83,32.8,32.8,14000.0,25.8186,25.8344,25.8108,25.8108,14000.0
2012-06-11 12:55:00,32.8,32.8,32.75,32.78,19900.0,25.8108,25.8108,25.7714,25.795,19900.0
2012-06-11 13:00:00,32.77,32.81,32.77,32.81,28600.0,25.7871,25.8186,25.7871,25.8186,28600.0
2012-06-11 13:05:00,32.82,32.88,32.82,32.87,36600.0,25.8265,25.8737,25.8265,25.8658,36600.0
2012-06-11 13:10:00,32.86,32.92,32.86,32.92,23900.0,25.858,25.9052,25.858,25.9052,23900.0
2012-06-11 13:15:00,32.91,32.93,32.89,32.91,47500.0,25.8973,25.9131,25.8816,25.8973,47500.0
2012-06-11 13:20:00,32.92,32.93,32.88,32.93,47400.0,25.9052,25.9131,25.8737,25.9131,47400.0
2012-06-11 13:25:00,32.93,32.95,32.92,32.95,28600.0,25.9131,25.9288,25.9052,25.9288,28600.0
2012-06-11 13:30:00,32.94,32.94,32.87,32.88,25600.0,25.9209,25.9209,25.8658,25.8737,25600.0
2012-06-11 13:35:00,32.88,32.93,32.88,32.88,26800.0,25.8737,25.9131,25.8737,25.8737,26800.0
2012-06-11 13:40:00,32.87,32.88,32.83,32.84,24900.0,25.8658,25.8737,25.8344,25.8422,24900.0
2012-06-11 13:45:00,32.84,32.84,32.81,32.82,18300.0,25.8422,25.8422,25.8186,25.8265,18300.0
2012-06-11 13:50:00,32.82,32.84,32.81,32.84,14600.0,25.8265,25.8422,25.8186,25.8422,14600.0
2012-06-11 13:55:00,32.83,32.85,32.82,32.84,25000.0,25.8344,25.8501,25.8265,25.8422,25000.0
2012-06-11 14:00:00,32.84,32.84,32.73,32.73,64700.0,25.8422,25.8422,25.7557,25.7557,64700.0
2012-06-11 14:05:00,32.73,32.78,32.73,32.75,27100.0,25.7557,25.795,25.7557,25.7714,27100.0
2012-06-11 14:10:00,32.75,32.77,32.73,32.76,20800.0,25.7714,25.7871,25.7557,25.7793,20800.0
2012-06-11 14:15:00,32.75,32.78,32.74,32.74,53800.0,25.7714,25.795,25.7635,25.7635,53800.0
2012-06-11 14:20:00,32.75,32.8,32.73,32.8,36900.0,25.7714,25.8108,25.7557,25.8108,36900.0
2012-06-11 14:25:00,32.79,32.82,32.78,32.81,15300.0,25.8029,25.8265,25.795,25.8186,15300.0
2012-06-11 14:30:00,32.82,32.87,32.81,32.85,36500.0,25.8265,25.8658,25.8186,25.8501,36500.0
2012-06-11 14:35:00,32.85,32.86,32.8,32.8,25100.0,25.8501,25.858,25.8108,25.8108,25100.0
2012-06-11 14:40:00,32.8,32.85,32.8,32.85,26900.0,25.8108,25.8501,25.8108,25.8501,26900.0
2012-06-11 14:45:00,32.85,32.85,32.79,32.79,19600.0,25.8501,25.8501,25.8029,25.8029,19600.0
2012-06-11 14:50:00,32.79,32.8,32.77,32.77,37100.0,25.8029,25.8108,25.7871,25.7871,37100.0
2012-06-11 14:55:00,32.77,32.8,32.77,32.77,31900.0,25.7871,25.8108,25.7871,25.7871,31900.0
2012-06-11 15:00:00,32.78,32.79,32.75,32.76,76200.0,25.795,25.8029,25.7714,25.7793,76200.0
2012-06-11 15:05:00,32.76,32.78,32.75,32.76,49600.0,25.7793,25.795,25.7714,25.7793,49600.0
2012-06-11 15:10:00,32.76,32.78,32.74,32.76,74700.0,25.7793,25.795,25.7635,25.7793,74700.0
2012-06-11 15:15:00,32.76,32.77,32.73,32.76,79300.0,25.7793,25.7871,25.7557,25.7793,79300.0
2012-06-11 15:20:00,32.76,32.79,32.75,32.78,71600.0,25.7793,25.8029,25.7714,25.795,71600.0
2012-06-11 15:25:00,32.79,32.8,32.76,32.8,64500.0,25.8029,25.8108,25.7793,25.8108,64500.0
2012-06-11 15:30:00,32.79,32.84,32.79,32.82,62600.0,25.8029,25.8422,25.8029,25.8265,62600.0
2012-06-11 15:35:00,32.81,32.84,32.79,32.83,90000.0,25.8186,25.8422,25.8029,25.8344,90000.0
2012-06-11 15:40:00,32.84,32.89,32.84,32.88,81400.0,25.8422,25.8816,25.8422,25.8737,81400.0
2012-06-11 15:45:00,32.88,32.88,32.79,32.79,210400.0,25.8737,25.8737,25.8029,25.8029,210400.0
2012-06-11 15:50:00,32.79,32.8,32.7,32.72,156700.0,25.8029,25.8108,25.7321,25.7478,156700.0
2012-06-11 15:55:00,32.72,32.73,32.69,32.71,248700.0,25.7478,25.7557,25.7242,25.7399,248700.0
2012-06-12 09:30:00,32.91,32.99,32.82,32.99,129900.0,25.8973,25.9603,25.8265,25.9603,129900.0
2012-06-12 09:35:00,32.99,33.02,32.9,32.9,133400.0,25.9603,25.9839,25.8894,25.8894,133400.0
2012-06-12 09:40:00,32.9,32.94,32.83,32.91,89300.0,25.8894,25.9209,25.8344,25.8973,89300.0
2012-06-12 09:45:00,32.89,33.0,32.89,32.94,53900.0,25.8816,25.9681,25.8816,25.9209,53900.0
2012-06-12 09:50:00,32.94,33.02,32.94,33.01,63900.0,25.9209,25.9839,25.9209,25.976,63900.0
2012-06-12 09:55:00,33.01,33.11,33.01,33.1,92700.0,25.976,26.0547,25.976,26.0468,92700.0
2012-06-12 10:00:00,33.1,33.26,33.09,33.16,161500.0,26.0468,26.1727,26.039,26.094,161500.0
2012-06-12 10:05:00,33.15,33.16,33.05,33.07,67500.0,26.0862,26.094,26.0075,26.0232,67500.0
2012-06-12 10:10:00,33.06,33.11,33.03,33.05,39700.0,26.0154,26.0547,25.9917,26.0075,39700.0
2012-06-12 10:15:00,33.04,33.11,33.01,33.03,49900.0,25.9996,26.0547,25.976,25.9917,49900.0
2012-06-12 10:20:00,33.04,33.06,32.94,33.01,45600.0,25.9996,26.0154,25.9209,25.976,45600.0
2012-06-12 10:25:00,33.03,33.06,33.0,33.01,57200.0,25.9917,26.0154,25.9681,25.976,57200.0
2012-06-12 10:30:00,33.01,33.02,32.95,33.01,37200.0,25.976,25.9839,25.9288,25.976,37200.0
2012-06-12 10:35:00,33.01,33.03,32.96,33.0,44500.0,25.976,25.9917,25.9367,25.9681,44500.0
2012-06-12 10:40:00,33.01,33.16,33.0,33.14,63400.0,25.976,26.094,25.9681,26.0783,63400.0
2012-06-12 10:45:00,33.14,33.22,33.12,33.18,38900.0,26.0783,26.1413,26.0626,26.1098,38900.0
2012-06-12 10:50:00,33.19,33.19,33.14,33.17,74400.0,26.1177,26.1177,26.0783,26.1019,74400.0
2012-06-12 10:55:00,33.18,33.21,33.11,33.17,88400.0,26.1098,26.1334,26.0547,26.1019,88400.0
2012-06-12 11:00:00,33.17,33.27,33.16,33.25,89300.0,26.1019,26.1806,26.094,26.1649,89300.0
2012-06-12 11:05:00,33.25,33.28,33.2,33.21,55200.0,26.1649,26.1885,26.1255,26.1334,55200.0
2012-06-12 11:10:00,33.21,33.34,33.2,33.33,79900.0,26.1334,26.2357,26.1255,26.2278,79900.0
2012-06-12 11:15:00,33.33,33.39,33.33,33.38,108600.0,26.2278,26.275,26.2278,26.2672,108600.0
2012-06-12 11:20:00,33.38,33.46,33.34,33.45,99900.0,26.2672,26.3301,26.2357,26.3222,99900.0
2012-06-12 11:25:00,33.45,33.5,33.44,33.46,146100.0,26.3222,26.3616,26.3144,26.3301,146100.0
2012-06-12 11:30:00,33.46,33.5,33.42,33.45,65600.0,26.3301,26.3616,26.2986,26.3222,65600.0
2012-06-12 11:35:00,33.45,33.48,33.42,33.45,56400.0,26.3222,26.3459,26.2986,26.3222,56400.0
2012-06-12 11:40:00,33.45,33.46,33.42,33.45,81900.0,26.3222,26.3301,26.2986,26.3222,81900.0
2012-06-12 11:45:00,33.45,33.49,33.4,33.42,48900.0,26.3222,26.3537,26.2829,26.2986,48900.0
2012-06-12 11:50:00,33.43,33.43,33.32,33.34,45100.0,26.3065,26.3065,26.2199,26.2357,45100.0
2012-06-12 11:55:00,33.36,33.41,33.34,33.4,62900.0,26.2514,26.2908,26.2357,26.2829,62900.0
2012-06-12 12:00:00,33.4,33.47,33.4,33.45,30800.0,26.2829,26.338,26.2829,26.3222,30800.0
2012-06-12 12:05:00,33.45,33.46,33.42,33.45,59100.0,26.3222,26.3301,26.2986,26.3222,59100.0
2012-06-12 12:10:00,33.45,33.46,33.41,33.45,73700.0,26.3222,26.3301,26.2908,26.3222,73700.0
2012-06-12 12:15:00,33.44,33.47,33.4,33.47,52600.0,26.3144,26.338,26.2829,26.338,52600.0
2012-06-12 12:20:00,33.46,33.54,33.46,33.54,73800.0,26.3301,26.3931,26.3301,26.3931,73800.0
2012-06-12 12:25:00,33.53,33.55,33.49,33.5,31700.0,26.3852,26.4009,26.3537,26.3616,31700.0
2012-06-12 12:30:00,33.49,33.54,33.48,33.5,72600.0,26.3537,26.3931,26.3459,26.3616,72600.0
2012-06-12 12:35:00,33.5,33.55,33.5,33.52,62800.0,26.3616,26.4009,26.3616,26.3773,62800.0
2012-06-12 12:40:00,33.53,33.53,33.45,33.48,83500.0,26.3852,26.3852,26.3222,26.3459,83500.0
2012-06-12 12:45:00,33.48,33.51,33.45,33.47,54400.0,26.3459,26.3695,26.3222,26.338,54400.0
2012-06-12 12:50:00,33.47,33.48,33.4,33.4,48100.0,26.338,26.3459,26.2829,26.2829,48100.0
2012-06-12 12:55:00,33.4,33.44,33.39,33.44,36200.0,26.2829,26.3144,26.275,26.3144,36200.0
2012-06-12 13:00:00,33.44,33.47,33.42,33.42,56300.0,26.3144,26.338,26.2986,26.2986,56300.0
2012-06-12 13:05:00,33.43,33.45,33.41,33.45,35000.0,26.3065,26.3222,26.2908,26.3222,35000.0
2012-06-12 13:10:00,33.45,33.57,33.45,33.53,124900.0,26.3222,26.4167,26.3222,26.3852,124900.0
2012-06-12 13:15:00,33.53,33.54,33.48,33.5,37900.0,26.3852,26.3931,26.3459,26.3616,37900.0
2012-06-12 13:20:00,33.5,33.5,33.42,33.43,26600.0,26.3616,26.3616,26.2986,26.3065,26600.0
2012-06-12 13:25:00,33.44,33.44,33.38,33.39,32200.0,26.3144,26.3144,26.2672,26.275,32200.0
2012-06-12 13:30:00,33.39,33.45,33.39,33.4,44800.0,26.275,26.3222,26.275,26.2829,44800.0
2012-06-12 13:35:00,33.41,33.46,33.41,33.46,26800.0,26.2908,26.3301,26.2908,26.3301,26800.0
2012-06-12 13:40:00,33.47,33.48,33.44,33.44,39700.0,26.338,26.3459,26.3144,26.3144,39700.0
2012-06-12 13:45:00,33.43,33.44,33.38,33.41,31200.0,26.3065,26.3144,26.2672,26.2908,31200.0
2012-06-12 13:50:00,33.4,33.44,33.38,33.4,35500.0,26.2829,26.3144,26.2672,26.2829,35500.0
2012-06-12 13:55:00,33.41,33.43,33.37,33.38,38900.0,26.2908,26.3065,26.2593,26.2672,38900.0
2012-06-12 14:00:00,33.38,33.45,33.38,33.44,27100.0,26.2672,26.3222,26.2672,26.3144,27100.0
2012-06-12 14:05:00,33.45,33.45,33.41,33.42,27400.0,26.3222,26.3222,26.2908,26.2986,27400.0
2012-06-12 14:10:00,33.42,33.45,33.38,33.45,28300.0,26.2986,26.3222,26.2672,26.3222,28300.0
2012-06-12 14:15:00,33.44,33.48,33.41,33.47,44200.0,26.3144,26.3459,26.2908,26.338,44200.0
2012-06-12 14:20:00,33.47,33.49,33.43,33.48,45500.0,26.338,26.3537,26.3065,26.3459,45500.0
2012-06-12 14:25:00,33.48,33.5,33.46,33.47,25400.0,26.3459,26.3616,26.3301,26.338,25400.0
2012-06-12 14:30:00,33.47,33.58,33.47,33.57,69200.0,26.338,26.4245,26.338,26.4167,69200.0
2012-06-12 14:35:00,33.57,33.64,33.55,33.64,72500.0,26.4167,26.4718,26.4009,26.4718,72500.0
2012-06-12 14:40:00,33.64,33.7,33.62,33.7,132200.0,26.4718,26.519,26.456,26.519,132200.0
2012-06-12 14:45:00,33.7,33.7,33.69,33.69,66200.0,26.519,26.519,26.5111,26.5111,66200.0
2012-06-12 14:50:00,33.69,33.7,33.61,33.64,43400.0,26.5111,26.519,26.4482,26.4718,43400.0
2012-06-12 14:55:00,33.64,33.68,33.63,33.67,50700.0,26.4718,26.5032,26.4639,26.4954,50700.0
2012-06-12 15:00:00,33.67,33.67,33.63,33.64,77600.0,26.4954,26.4954,26.4639,26.4718,77600.0
2012-06-12 15:05:00,33.65,33.69,33.64,33.65,94200.0,26.4796,26.5111,26.4718,26.4796,94200.0
2012-06-12 15:10:00,33.65,33.67,33.62,33.62,64300.0,26.4796,26.4954,26.456,26.456,64300.0
2012-06-12 15:15:00,33.62,33.63,33.55,33.55,52700.0,26.456,26.4639,26.4009,26.4009,52700.0
2012-06-12 15:20:00,33.56,33.65,33.53,33.64,79900.0,26.4088,26.4796,26.3852,26.4718,79900.0
2012-06-12 15:25:00,33.63,33.72,33.62,33.7,115400.0,26.4639,26.5347,26.456,26.519,115400.0
2012-06-12 15:30:00,33.7,33.7,33.65,33.65,169200.0,26.519,26.519,26.4796,26.4796,169200.0
2012-06-12 15:35:00,33.65,33.74,33.65,33.74,122400.0,26.4796,26.5505,26.4796,26.5505,122400.0
2012-06-12 15:40:00,33.74,33.83,33.72,33.8,250000.0,26.5505,26.6213,26.5347,26.5977,250000.0
2012-06-12 15:45:00,33.8,33.92,33.8,33.88,288900.0,26.5977,26.6921,26.5977,26.6606,288900.0
2012-06-12 15:50:00,33.88,33.88,33.83,33.85,187900.0,26.6606,26.6606,26.6213,26.637,187900.0
2012-06-12 15:55:00,33.84,33.86,33.82,33.83,257400.0,26.6291,26.6449,26.6134,26.6213,257400.0
2012-06-13 09:30:00,33.48,33.64,33.48,33.51,175800.0,26.3459,26.4718,26.3459,26.3695,175800.0
2012-06-13 09:35:00,33.51,33.53,33.44,33.45,159200.0,26.3695,26.3852,26.3144,26.3222,159200.0
2012-06-13 09:40:00,33.47,33.64,33.4,33.61,159200.0,26.338,26.4718,26.2829,26.4482,159200.0
2012-06-13 09:45:00,33.61,33.7,33.59,33.64,49900.0,26.4482,26.519,26.4324,26.4718,49900.0
2012-06-13 09:50:00,33.64,33.65,33.55,33.61,77100.0,26.4718,26.4796,26.4009,26.4482,77100.0
2012-06-13 09:55:00,33.6,33.66,33.56,33.64,49700.0,26.4403,26.4875,26.4088,26.4718,49700.0
2012-06-13 10:00:00,33.64,33.79,33.62,33.78,100600.0,26.4718,26.5898,26.456,26.5819,100600.0
2012-06-13 10:05:00,33.78,33.85,33.74,33.84,107700.0,26.5819,26.637,26.5505,26.6291,107700.0
2012-06-13 10:10:00,33.84,33.98,33.84,33.95,145500.0,26.6291,26.7393,26.6291,26.7157,145500.0
2012-06-13 10:15:00,33.96,34.0,33.92,34.0,142400.0,26.7236,26.7551,26.6921,26.7551,142400.0
2012-06-13 10:20:00,34.0,34.05,33.95,33.98,102600.0,26.7551,26.7944,26.7157,26.7393,102600.0
2012-06-13 10:25:00,33.98,33.98,33.9,33.98,42000.0,26.7393,26.7393,26.6764,26.7393,42000.0
2012-06-13 10:30:00,33.98,34.04,33.98,34.03,67700.0,26.7393,26.7865,26.7393,26.7787,67700.0
2012-06-13 10:35:00,34.03,34.2,34.03,34.16,98400.0,26.7787,26.9124,26.7787,26.881,98400.0
2012-06-13 10:40:00,34.16,34.17,34.08,34.14,88000.0,26.881,26.8888,26.818,26.8652,88000.0
2012-06-13 10:45:00,34.14,34.18,34.11,34.15,65600.0,26.8652,26.8967,26.8416,26.8731,65600.0
2012-06-13 10:50:00,34.15,34.18,34.12,34.15,56000.0,26.8731,26.8967,26.8495,26.8731,56000.0
2012-06-13 10:55:00,34.15,34.25,34.14,34.23,70300.0,26.8731,26.9518,26.8652,26.936,70300.0
2012-06-13 11:00:00,34.22,34.22,34.13,34.14,64200.0,26.9282,26.9282,26.8573,26.8652,64200.0
2012-06-13 11:05:00,34.14,34.16,34.08,34.1,95100.0,26.8652,26.881,26.818,26.8337,95100.0
2012-06-13 11:10:00,34.1,34.12,34.04,34.08,78100.0,26.8337,26.8495,26.7865,26.818,78100.0
2012-06-13 11:15:00,34.07,34.11,34.04,34.06,70600.0,26.8101,26.8416,26.7865,26.8023,70600.0
2012-06-13 11:20:00,34.06,34.09,34.03,34.05,54200.0,26.8023,26.8259,26.7787,26.7944,54200.0
2012-06-13 11:25:00,34.05,34.06,33.99,34.0,73100.0,26.7944,26.8023,26.7472,26.7551,73100.0
2012-06-13 11:30:00,34.0,34.04,33.96,34.02,42100.0,26.7551,26.7865,26.7236,26.7708,42100.0
2012-06-13 11:35:00,34.03,34.09,34.01,34.03,38000.0,26.7787,26.8259,26.7629,26.7787,38000.0
2012-06-13 11:40:00,34.03,34.04,33.98,34.0,29600.0,26.7787,26.7865,26.7393,26.7551,29600.0
2012-06-13 11:45:00,33.99,33.99,33.94,33.98,30500.0,26.7472,26.7472,26.7078,26.7393,30500.0
2012-06-13 11:50:00,33.98,33.99,33.86,33.86,25500.0,26.7393,26.7472,26.6449,26.6449,25500.0
2012-06-13 11:55:00,33.86,33.91,33.85,33.9,25500.0,26.6449,26.6842,26.637,26.6764,25500.0
2012-06-13 12:00:00,33.9,33.96,33.87,33.93,34800.0,26.6764,26.7236,26.6528,26.7,34800.0
2012-06-13 12:05:00,33.93,33.93,33.83,33.86,47700.0,26.7,26.7,26.6213,26.6449,47700.0
2012-06-13 12:10:00,33.85,33.87,33.83,33.84,132700.0,26.637,26.6528,26.6213,26.6291,132700.0
2012-06-13 12:15:00,33.84,33.89,33.82,33.88,82000.0,26.6291,26.6685,26.6134,26.6606,82000.0
2012-06-13 12:20:00,33.89,33.9,33.84,33.87,20900.0,26.6685,26.6764,26.6291,26.6528,20900.0
2012-06-13 12:25:00,33.87,33.89,33.83,33.85,16800.0,26.6528,26.6685,26.6213,26.637,16800.0
2012-06-13 12:30:00,33.85,33.91,33.84,33.88,33800.0,26.637,26.6842,26.6291,26.6606,33800.0
2012-06-13 12:35:00,33.89,33.96,33.88,33.93,19900.0,26.6685,26.7236,26.6606,26.7,19900.0
2012-06-13 12:40:00,33.94,34.0,33.94,33.99,22300.0,26.7078,26.7551,26.7078,26.7472,22300.0
2012-06-13 12:45:00,34.0,34.04,33.94,33.95,37300.0,26.7551,26.7865,26.7078,26.7157,37300.0
2012-06-13 12:50:00,33.94,33.98,33.93,33.95,46900.0,26.7078,26.7393,26.7,26.7157,46900.0
2012-06-13 12:55:00,33.95,33.97,33.94,33.97,15800.0,26.7157,26.7314,26.7078,26.7314,15800.0
2012-06-13 13:00:00,33.97,33.98,33.9,33.91,28500.0,26.7314,26.7393,26.6764,26.6842,28500.0
2012-06-13 13:05:00,33.91,33.99,33.91,33.99,24400.0,26.6842,26.7472,26.6842,26.7472,24400.0
2012-06-13 13:10:00,33.98,33.98,33.91,33.92,37100.0,26.7393,26.7393,26.6842,26.6921,37100.0
2012-06-13 13:15:00,33.91,33.92,33.88,33.89,91000.0,26.6842,26.6921,26.6606,26.6685,91000.0
2012-06-13 13:20:00,33.88,33.9,33.82,33.82,46600.0,26.6606,26.6764,26.6134,26.6134,46600.0
2012-06-13 13:25:00,33.82,33.88,33.8,33.86,48100.0,26.6134,26.6606,26.5977,26.6449,48100.0
2012-06-13 13:30:00,33.87,33.89,33.84,33.88,29500.0,26.6528,26.6685,26.6291,26.6606,29500.0
2012-06-13 13:35:00,33.89,33.91,33.86,33.88,19700.0,26.6685,26.6842,26.6449,26.6606,19700.0
2012-06-13 13:40:00,33.89,33.89,33.81,33.81,17600.0,26.6685,26.6685,26.6055,26.6055,17600.0
2012-06-13 13:45:00,33.8,33.8,33.75,33.76,48700.0,26.5977,26.5977,26.5583,26.5662,48700.0
2012-06-13 13:50:00,33.77,33.82,33.76,33.77,53800.0,26.5741,26.6134,26.5662,26.5741,53800.0
2012-06-13 13:55:00,33.76,33.76,33.62,33.65,68700.0,26.5662,26.5662,26.456,26.4796,68700.0
2012-06-13 14:00:00,33.64,33.7,33.63,33.66,41900.0,26.4718,26.519,26.4639,26.4875,41900.0
2012-06-13 14:05:00,33.67,33.67,33.63,33.65,34600.0,26.4954,26.4954,26.4639,26.4796,34600.0
2012-06-13 14:10:00,33.65,33.65,33.58,33.59,31900.0,26.4796,26.4796,26.4245,26.4324,31900.0
2012-06-13 14:15:00,33.59,33.62,33.58,33.62,31000.0,26.4324,26.456,26.4245,26.456,31000.0
2012-06-13 14:20:00,33.61,33.64,33.58,33.63,36700.0,26.4482,26.4718,26.4245,26.4639,36700.0
2012-06-13 14:25:00,33.63,33.64,33.54,33.58,44100.0,26.4639,26.4718,26.3931,26.4245,44100.0
2012-06-13 14:30:00,33.59,33.59,33.51,33.53,84600.0,26.4324,26.4324,26.3695,26.3852,84600.0
2012-06-13 14:35:00,33.52,33.56,33.5,33.51,35800.0,26.3773,26.4088,26.3616,26.3695,35800.0
2012-06-13 14:40:00,33.51,33.53,33.44,33.47,95200.0,26.3695,26.3852,26.3144,26.338,95200.0
2012-06-13 14:45:00,33.48,33.53,33.45,33.5,141300.0,26.3459,26.3852,26.3222,26.3616,141300.0
2012-06-13 14:50:00,33.5,33.52,33.44,33.44,136500.0,26.3616,26.3773,26.3144,26.3144,136500.0
2012-06-13 14:55:00,33.44,33.52,33.44,33.52,73500.0,26.3144,26.3773,26.3144,26.3773,73500.0
2012-06-13 15:00:00,33.52,33.55,33.47,33.47,63500.0,26.3773,26.4009,26.338,26.338,63500.0
2012-06-13 15:05:00,33.47,33.52,33.47,33.51,44300.0,26.338,26.3773,26.338,26.3695,44300.0
2012-06-13 15:10:00,33.52,33.53,33.48,33.51,54400.0,26.3773,26.3852,26.3459,26.3695,54400.0
2012-06-13 15:15:00,33.5,33.53,33.45,33.46,80500.0,26.3616,26.3852,26.3222,26.3301,80500.0
2012-06-13 15:20:00,33.46,33.47,33.42,33.47,90600.0,26.3301,26.338,26.2986,26.338,90600.0
2012-06-13 15:25:00,33.47,33.51,33.45,33.51,111000.0,26.338,26.3695,26.3222,26.3695,111000.0
2012-06-13 15:30:00,33.51,33.54,33.5,33.5,75000.0,26.3695,26.3931,26.3616,26.3616,75000.0
2012-06-13 15:35:00,33.5,33.54,33.5,33.5,57900.0,26.3616,26.3931,26.3616,26.3616,57900.0
2012-06-13 15:40:00,33.51,33.56,33.49,33.52,93500.0,26.3695,26.4088,26.3537,26.3773,93500.0
2012-06-13 15:45:00,33.53,33.57,33.47,33.49,128100.0,26.3852,26.4167,26.338,26.3537,128100.0
2012-06-13 15:50:00,33.48,33.53,33.47,33.51,157800.0,26.3459,26.3852,26.338,26.3695,157800.0
2012-06-13 15:55:00,33.51,33.58,33.5,33.58,185300.0,26.3695,26.4245,26.3616,26.4245,185300.0
2012-06-14 09:30:00,33.74,33.76,33.65,33.65,43000.0,26.5505,26.5662,26.4796,26.4796,43000.0
2012-06-14 09:35:00,33.64,33.71,33.63,33.65,63800.0,26.4718,26.5268,26.4639,26.4796,63800.0
2012-06-14 09:40:00,33.65,33.66,33.56,33.61,55500.0,26.4796,26.4875,26.4088,26.4482,55500.0
2012-06-14 09:45:00,33.62,33.75,33.61,33.69,30200.0,26.456,26.5583,26.4482,26.5111,30200.0
2012-06-14 09:50:00,33.7,33.79,33.69,33.77,37600.0,26.519,26.5898,26.5111,26.5741,37600.0
2012-06-14 09:55:00,33.78,33.94,33.77,33.93,39100.0,26.5819,26.7078,26.5741,26.7,39100.0
2012-06-14 10:00:00,33.94,33.97,33.89,33.9,59500.0,26.7078,26.7314,26.6685,26.6764,59500.0
2012-06-14 10:05:00,33.91,33.98,33.89,33.91,55300.0,26.6842,26.7393,26.6685,26.6842,55300.0
2012-06-14 10:10:00,33.91,33.93,33.89,33.91,91900.0,26.6842,26.7,26.6685,26.6842,91900.0
2012-06-14 10:15:00,33.91,33.98,33.9,33.92,56200.0,26.6842,26.7393,26.6764,26.6921,56200.0
2012-06-14 10:20:00,33.92,33.98,33.9,33.97,55100.0,26.6921,26.7393,26.6764,26.7314,55100.0
2012-06-14 10:25:00,33.96,33.98,33.91,33.94,78200.0,26.7236,26.7393,26.6842,26.7078,78200.0
2012-06-14 10:30:00,33.94,33.97,33.88,33.94,192700.0,26.7078,26.7314,26.6606,26.7078,192700.0
2012-06-14 10:35:00,33.92,33.95,33.84,33.87,39400.0,26.6921,26.7157,26.6291,26.6528,39400.0
2012-06-14 10:40:00,33.88,33.92,33.83,33.87,41600.0,26.6606,26.6921,26.6213,26.6528,41600.0
2012-06-14 10:45:00,33.88,33.95,33.87,33.92,69300.0,26.6606,26.7157,26.6528,26.6921,69300.0
2012-06-14 10:50:00,33.91,33.92,33.86,33.89,55800.0,26.6842,26.6921,26.6449,26.6685,55800.0
2012-06-14 10:55:00,33.9,34.02,33.9,34.01,68300.0,26.6764,26.7708,26.6764,26.7629,68300.0
2012-06-14 11:00:00,34.02,34.07,34.0,34.01,52800.0,26.7708,26.8101,26.7551,26.7629,52800.0
2012-06-14 11:05:00,34.01,34.01,33.96,33.99,25900.0,26.7629,26.7629,26.7236,26.7472,25900.0
2012-06-14 11:10:00,33.99,34.0,33.95,33.98,111200.0,26.7472,26.7551,26.7157,26.7393,111200.0
2012-06-14 11:15:00,33.98,34.04,33.96,34.02,66700.0,26.7393,26.7865,26.7236,26.7708,66700.0
2012-06-14 11:20:00,34.02,34.06,34.01,34.06,51100.0,26.7708,26.8023,26.7629,26.8023,51100.0
2012-06-14 11:25:00,34.07,34.09,34.04,34.07,36100.0,26.8101,26.8259,26.7865,26.8101,36100.0
2012-06-14 11:30:00,34.07,34.1,34.06,34.06,38500.0,26.8101,26.8337,26.8023,26.8023,38500.0
2012-06-14 11:35:00,34.05,34.09,34.02,34.09,23700.0,26.7944,26.8259,26.7708,26.8259,23700.0
2012-06-14 11:40:00,34.08,34.1,34.07,34.08,11900.0,26.818,26.8337,26.8101,26.818,11900.0
2012-06-14 11:45:00,34.08,34.1,34.04,34.04,31800.0,26.818,26.8337,26.7865,26.7865,31800.0
2012-06-14 11:50:00,34.04,34.09,34.03,34.09,17100.0,26.7865,26.8259,26.7787,26.8259,17100.0
2012-06-14 11:55:00,34.09,34.09,34.04,34.07,24500.0,26.8259,26.8259,26.7865,26.8101,24500.0
2012-06-14 12:00:00,34.06,34.1,34.06,34.1,30300.0,26.8023,26.8337,26.8023,26.8337,30300.0
2012-06-14 12:05:00,34.1,34.1,34.07,34.1,35100.0,26.8337,26.8337,26.8101,26.8337,35100.0
2012-06-14 12:10:00,34.09,34.14,34.06,34.07,51000.0,26.8259,26.8652,26.8023,26.8101,51000.0
2012-06-14 12:15:00,34.07,34.09,34.03,34.04,47600.0,26.8101,26.8259,26.7787,26.7865,47600.0
2012-06-14 12:20:00,34.04,34.08,34.02,34.06,46000.0,26.7865,26.818,26.7708,26.8023,46000.0
2012-06-14 12:25:00,34.05,34.07,34.04,34.05,28600.0,26.7944,26.8101,26.7865,26.7944,28600.0
2012-06-14 12:30:00,34.05,34.1,34.04,34.1,33300.0,26.7944,26.8337,26.7865,26.8337,33300.0
2012-06-14 12:35:00,34.09,34.12,34.09,34.11,42900.0,26.8259,26.8495,26.8259,26.8416,42900.0
2012-06-14 12:40:00,34.11,34.12,34.09,34.09,32900.0,26.8416,26.8495,26.8259,26.8259,32900.0
2012-06-14 12:45:00,34.09,34.12,34.09,34.09,70800.0,26.8259,26.8495,26.8259,26.8259,70800.0
2012-06-14 12:50:00,34.1,34.12,34.09,34.11,35800.0,26.8337,26.8495,26.8259,26.8416,35800.0
2012-06-14 12:55:00,34.11,34.13,34.1,34.13,33100.0,26.8416,26.8573,26.8337,26.8573,33100.0
2012-06-14 13:00:00,34.13,34.15,34.08,34.13,36200.0,26.8573,26.8731,26.818,26.8573,36200.0
2012-06-14 13:05:00,34.13,34.16,34.12,34.15,15200.0,26.8573,26.881,26.8495,26.8731,15200.0
2012-06-14 13:10:00,34.15,34.19,34.14,34.15,74600.0,26.8731,26.9046,26.8652,26.8731,74600.0
2012-06-14 13:15:00,34.15,34.17,34.14,34.16,22100.0,26.8731,26.8888,26.8652,26.881,22100.0
2012-06-14 13:20:00,34.16,34.16,34.11,34.12,27400.0,26.881,26.881,26.8416,26.8495,27400.0
2012-06-14 13:25:00,34.11,34.15,34.11,34.13,14200.0,26.8416,26.8731,26.8416,26.8573,14200.0
2012-06-14 13:30:00,34.13,34.15,34.07,34.1,213600.0,26.8573,26.8731,26.8101,26.8337,213600.0
2012-06-14 13:35:00,34.09,34.15,34.06,34.13,108700.0,26.8259,26.8731,26.8023,26.8573,108700.0
2012-06-14 13:40:00,34.12,34.14,34.11,34.12,104000.0,26.8495,26.8652,26.8416,26.8495,104000.0
2012-06-14 13:45:00,34.12,34.17,34.11,34.17,68200.0,26.8495,26.8888,26.8416,26.8888,68200.0
2012-06-14 13:50:00,34.16,34.18,34.13,34.17,59300.0,26.881,26.8967,26.8573,26.8888,59300.0
2012-06-14 13:55:00,34.18,34.19,34.16,34.18,20900.0,26.8967,26.9046,26.881,26.8967,20900.0
2012-06-14 14:00:00,34.17,34.2,34.17,34.18,63300.0,26.8888,26.9124,26.8888,26.8967,63300.0
2012-06-14 14:05:00,34.19,34.23,34.18,34.22,47400.0,26.9046,26.936,26.8967,26.9282,47400.0
2012-06-14 14:10:00,34.22,34.25,34.22,34.24,40500.0,26.9282,26.9518,26.9282,26.9439,40500.0
2012-06-14 14:15:00,34.24,34.25,34.23,34.23,34600.0,26.9439,26.9518,26.936,26.936,34600.0
2012-06-14 14:20:00,34.24,34.25,34.23,34.23,29100.0,26.9439,26.9518,26.936,26.936,29100.0
2012-06-14 14:25:00,34.23,34.23,34.19,34.21,71000.0,26.936,26.936,26.9046,26.9203,71000.0
2012-06-14 14:30:00,34.22,34.22,34.16,34.16,17900.0,26.9282,26.9282,26.881,26.881,17900.0
2012-06-14 14:35:00,34.17,34.19,34.16,34.17,38400.0,26.8888,26.9046,26.881,26.8888,38400.0
2012-06-14 14:40:00,34.18,34.19,34.15,34.16,48000.0,26.8967,26.9046,26.8731,26.881,48000.0
2012-06-14 14:45:00,34.17,34.18,34.15,34.16,76400.0,26.8888,26.8967,26.8731,26.881,76400.0
2012-06-14 14:50:00,34.18,34.21,34.17,34.17,20700.0,26.8967,26.9203,26.8888,26.8888,20700.0
2012-06-14 14:55:00,34.17,34.2,34.16,34.18,69900.0,26.8888,26.9124,26.881,26.8967,69900.0
2012-06-14 15:00:00,34.17,34.23,34.17,34.2,72700.0,26.8888,26.936,26.8888,26.9124,72700.0
2012-06-14 15:05:00,34.21,34.57,34.2,34.38,225600.0,26.9203,27.2036,26.9124,27.0541,225600.0
2012-06-14 15:10:00,34.39,34.57,34.39,34.53,237000.0,27.0619,27.2036,27.0619,27.1721,237000.0
2012-06-14 15:15:00,34.53,34.55,34.41,34.44,151600.0,27.1721,27.1879,27.0777,27.1013,151600.0
2012-06-14 15:20:00,34.44,34.5,34.33,34.35,122800.0,27.1013,27.1485,27.0147,27.0305,122800.0
2012-06-14 15:25:00,34.34,34.43,34.33,34.38,75500.0,27.0226,27.0934,27.0147,27.0541,75500.0
2012-06-14 15:30:00,34.39,34.51,34.37,34.5,88900.0,27.0619,27.1564,27.0462,27.1485,88900.0
2012-06-14 15:35:00,34.49,34.59,34.49,34.58,61700.0,27.1406,27.2193,27.1406,27.2115,61700.0
2012-06-14 15:40:00,34.57,34.61,34.49,34.52,99300.0,27.2036,27.2351,27.1406,27.1642,99300.0
2012-06-14 15:45:00,34.52,34.63,34.52,34.57,199800.0,27.1642,27.2508,27.1642,27.2036,199800.0
2012-06-14 15:50:00,34.58,34.6,34.5,34.51,151500.0,27.2115,27.2272,27.1485,27.1564,151500.0
2012-06-14 15:55:00,34.52,34.56,34.48,34.55,244400.0,27.1642,27.1957,27.1328,27.1879,244400.0
2012-06-15 09:30:00,34.34,34.5,34.34,34.47,576100.0,27.0226,27.1485,27.0226,27.1249,576100.0
2012-06-15 09:35:00,34.43,34.5,34.4,34.43,32600.0,27.0934,27.1485,27.0698,27.0934,32600.0
2012-06-15 09:40:00,34.44,34.65,34.43,34.62,112500.0,27.1013,27.2665,27.0934,27.2429,112500.0
2012-06-15 09:45:00,34.62,34.7,34.61,34.66,134800.0,27.2429,27.3059,27.2351,27.2744,134800.0
2012-06-15 09:50:00,34.67,34.74,34.66,34.71,106300.0,27.2823,27.3374,27.2744,27.3138,106300.0
2012-06-15 09:55:00,34.68,34.78,34.65,34.73,65100.0,27.2902,27.3688,27.2665,27.3295,65100.0
2012-06-15 10:00:00,34.73,34.8,34.73,34.77,70600.0,27.3295,27.3846,27.3295,27.361,70600.0
2012-06-15 10:05:00,34.78,34.83,34.73,34.78,77800.0,27.3688,27.4082,27.3295,27.3688,77800.0
2012-06-15 10:10:00,34.77,34.79,34.73,34.75,67800.0,27.361,27.3767,27.3295,27.3452,67800.0
2012-06-15 10:15:00,34.75,34.77,34.66,34.69,123400.0,27.3452,27.361,27.2744,27.298,123400.0
2012-06-15 10:20:00,34.7,34.7,34.62,34.68,60700.0,27.3059,27.3059,27.2429,27.2902,60700.0
2012-06-15 10:25:00,34.68,34.74,34.66,34.73,94700.0,27.2902,27.3374,27.2744,27.3295,94700.0
2012-06-15 10:30:00,34.74,34.77,34.69,34.74,75800.0,27.3374,27.361,27.298,27.3374,75800.0
2012-06-15 10:35:00,34.73,34.76,34.66,34.7,58000.0,27.3295,27.3531,27.2744,27.3059,58000.0
2012-06-15 10:40:00,34.7,34.72,34.65,34.66,53000.0,27.3059,27.3216,27.2665,27.2744,53000.0
2012-06-15 10:45:00,34.66,34.71,34.66,34.69,60000.0,27.2744,27.3138,27.2744,27.298,60000.0
2012-06-15 10:50:00,34.69,34.69,34.64,34.64,41900.0,27.298,27.298,27.2587,27.2587,41900.0
2012-06-15 10:55:00,34.65,34.69,34.64,34.66,44900.0,27.2665,27.298,27.2587,27.2744,44900.0
2012-06-15 11:00:00,34.66,34.69,34.64,34.64,86300.0,27.2744,27.298,27.2587,27.2587,86300.0
2012-06-15 11:05:00,34.64,34.69,34.64,34.69,81900.0,27.2587,27.298,27.2587,27.298,81900.0
2012-06-15 11:10:00,34.7,34.72,34.68,34.71,35700.0,27.3059,27.3216,27.2902,27.3138,35700.0
2012-06-15 11:15:00,34.7,34.72,34.69,34.7,34300.0,27.3059,27.3216,27.298,27.3059,34300.0
2012-06-15 11:20:00,34.7,34.71,34.65,34.66,101000.0,27.3059,27.3138,27.2665,27.2744,101000.0
2012-06-15 11:25:00,34.66,34.66,34.63,34.65,51500.0,27.2744,27.2744,27.2508,27.2665,51500.0
2012-06-15 11:30:00,34.66,34.77,34.66,34.77,55300.0,27.2744,27.361,27.2744,27.361,55300.0
2012-06-15 11:35:00,34.77,34.81,34.76,34.8,41000.0,27.361,27.3925,27.3531,27.3846,41000.0
2012-06-15 11:40:00,34.81,34.83,34.8,34.81,23000.0,27.3925,27.4082,27.3846,27.3925,23000.0
2012-06-15 11:45:00,34.81,34.85,34.8,34.84,9300.0,27.3925,27.4239,27.3846,27.4161,9300.0
2012-06-15 11:50:00,34.85,34.85,34.81,34.81,39700.0,27.4239,27.4239,27.3925,27.3925,39700.0
2012-06-15 11:55:00,34.81,34.86,34.81,34.84,26400.0,27.3925,27.4318,27.3925,27.4161,26400.0
2012-06-15 12:00:00,34.85,34.87,34.84,34.87,11800.0,27.4239,27.4397,27.4161,27.4397,11800.0
2012-06-15 12:05:00,34.87,34.88,34.84,34.85,21800.0,27.4397,27.4475,27.4161,27.4239,21800.0
2012-06-15 12:10:00,34.85,34.87,34.83,34.83,16300.0,27.4239,27.4397,27.4082,27.4082,16300.0
2012-06-15 12:15:00,34.84,34.85,34.81,34.81,35000.0,27.4161,27.4239,27.3925,27.3925,35000.0
2012-06-15 12:20:00,34.81,34.81,34.76,34.76,29500.0,27.3925,27.3925,27.3531,27.3531,29500.0
2012-06-15 12:25:00,34.77,34.8,34.77,34.79,19700.0,27.361,27.3846,27.361,27.3767,19700.0
2012-06-15 12:30:00,34.8,34.81,34.73,34.73,36000.0,27.3846,27.3925,27.3295,27.3295,36000.0
2012-06-15 12:35:00,34.73,34.75,34.72,34.73,43200.0,27.3295,27.3452,27.3216,27.3295,43200.0
2012-06-15 12:40:00,34.73,34.75,34.72,34.74,29800.0,27.3295,27.3452,27.3216,27.3374,29800.0
2012-06-15 12:45:00,34.75,34.76,34.73,34.74,13100.0,27.3452,27.3531,27.3295,27.3374,13100.0
2012-06-15 12:50:00,34.75,34.76,34.73,34.74,12400.0,27.3452,27.3531,27.3295,27.3374,12400.0
2012-06-15 12:55:00,34.74,34.75,34.72,34.75,16700.0,27.3374,27.3452,27.3216,27.3452,16700.0
2012-06-15 13:00:00,34.75,34.79,34.74,34.79,25300.0,27.3452,27.3767,27.3374,27.3767,25300.0
2012-06-15 13:05:00,34.78,34.78,34.76,34.77,9400.0,27.3688,27.3688,27.3531,27.361,9400.0
2012-06-15 13:10:00,34.77,34.79,34.77,34.77,13900.0,27.361,27.3767,27.361,27.361,13900.0
2012-06-15 13:15:00,34.78,34.82,34.77,34.79,33000.0,27.3688,27.4003,27.361,27.3767,33000.0
2012-06-15 13:20:00,34.79,34.79,34.76,34.77,34000.0,27.3767,27.3767,27.3531,27.361,34000.0
2012-06-15 13:25:00,34.78,34.78,34.72,34.73,32000.0,27.3688,27.3688,27.3216,27.3295,32000.0
2012-06-15 13:30:00,34.74,34.75,34.72,34.75,69500.0,27.3374,27.3452,27.3216,27.3452,69500.0
2012-06-15 13:35:00,34.75,34.78,34.74,34.76,18300.0,27.3452,27.3688,27.3374,27.3531,18300.0
2012-06-15 13:40:00,34.75,34.76,34.74,34.75,13000.0,27.3452,27.3531,27.3374,27.3452,13000.0
2012-06-15 13:45:00,34.75,34.76,34.74,34.76,23700.0,27.3452,27.3531,27.3374,27.3531,23700.0
2012-06-15 13:50:00,34.75,34.76,34.73,34.75,16600.0,27.3452,27.3531,27.3295,27.3452,16600.0
2012-06-15 13:55:00,34.75,34.76,34.74,34.76,28100.0,27.3452,27.3531,27.3374,27.3531,28100.0
2012-06-15 14:00:00,34.75,34.8,34.75,34.79,31300.0,27.3452,27.3846,27.3452,27.3767,31300.0
2012-06-15 14:05:00,34.8,34.81,34.76,34.8,52100.0,27.3846,27.3925,27.3531,27.3846,52100.0
2012-06-15 14:10:00,34.8,34.8,34.77,34.78,37800.0,27.3846,27.3846,27.361,27.3688,37800.0
2012-06-15 14:15:00,34.78,34.79,34.76,34.78,27400.0,27.3688,27.3767,27.3531,27.3688,27400.0
2012-06-15 14:20:00,34.77,34.81,34.77,34.8,39700.0,27.361,27.3925,27.361,27.3846,39700.0
2012-06-15 14:25:00,34.8,34.82,34.79,34.8,26800.0,27.3846,27.4003,27.3767,27.3846,26800.0
2012-06-15 14:30:00,34.8,34.81,34.77,34.78,30100.0,27.3846,27.3925,27.361,27.3688,30100.0
2012-06-15 14:35:00,34.77,34.82,34.77,34.82,38100.0,27.361,27.4003,27.361,27.4003,38100.0
2012-06-15 14:40:00,34.82,34.82,34.77,34.8,35300.0,27.4003,27.4003,27.361,27.3846,35300.0
2012-06-15 14:45:00,34.8,34.81,34.77,34.77,23700.0,27.3846,27.3925,27.361,27.361,23700.0
2012-06-15 14:50:00,34.77,34.79,34.76,34.76,24500.0,27.361,27.3767,27.3531,27.3531,24500.0
2012-06-15 14:55:00,34.77,34.79,34.72,34.73,66200.0,27.361,27.3767,27.3216,27.3295,66200.0
2012-06-15 15:00:00,34.74,34.75,34.72,34.75,16000.0,27.3374,27.3452,27.3216,27.3452,16000.0
2012-06-15 15:05:00,34.75,34.77,34.71,34.73,55200.0,27.3452,27.361,27.3138,27.3295,55200.0
2012-06-15 15:10:00,34.74,34.76,34.72,34.75,36000.0,27.3374,27.3531,27.3216,27.3452,36000.0
2012-06-15 15:15:00,34.76,34.76,34.73,34.75,86400.0,27.3531,27.3531,27.3295,27.3452,86400.0
2012-06-15 15:20:00,34.75,34.75,34.73,34.75,20100.0,27.3452,27.3452,27.3295,27.3452,20100.0
2012-06-15 15:25:00,34.75,34.76,34.74,34.75,27600.0,27.3452,27.3531,27.3374,27.3452,27600.0
2012-06-15 15:30:00,34.75,34.78,34.74,34.76,60000.0,27.3452,27.3688,27.3374,27.3531,60000.0
2012-06-15 15:35:00,34.76,34.76,34.72,34.75,80500.0,27.3531,27.3531,27.3216,27.3452,80500.0
2012-06-15 15:40:00,34.75,34.79,34.72,34.73,90000.0,27.3452,27.3767,27.3216,27.3295,90000.0
2012-06-15 15:45:00,34.73,34.83,34.7,34.76,234000.0,27.3295,27.4082,27.3059,27.3531,234000.0
2012-06-15 15:50:00,34.77,34.77,34.75,34.76,240400.0,27.361,27.361,27.3452,27.3531,240400.0
2012-06-15 15:55:00,34.76,34.81,34.73,34.76,402100.0,27.3531,27.3925,27.3295,27.3531,402100.0
2012-06-18 09:30:00,34.69,34.71,34.5,34.56,92100.0,27.298,27.3138,27.1485,27.1957,92100.0
2012-06-18 09:35:00,34.54,34.66,34.53,34.61,54400.0,27.18,27.2744,27.1721,27.2351,54400.0
2012-06-18 09:40:00,34.61,34.66,34.61,34.64,33800.0,27.2351,27.2744,27.2351,27.2587,33800.0
2012-06-18 09:45:00,34.64,34.7,34.55,34.55,48100.0,27.2587,27.3059,27.1879,27.1879,48100.0
2012-06-18 09:50:00,34.57,34.59,34.51,34.55,30800.0,27.2036,27.2193,27.1564,27.1879,30800.0
2012-06-18 09:55:00,34.56,34.66,34.52,34.66,22000.0,27.1957,27.2744,27.1642,27.2744,22000.0
2012-06-18 10:00:00,34.65,34.69,34.6,34.69,45500.0,27.2665,27.298,27.2272,27.298,45500.0
2012-06-18 10:05:00,34.69,34.71,34.64,34.65,43000.0,27.298,27.3138,27.2587,27.2665,43000.0
2012-06-18 10:10:00,34.65,34.7,34.63,34.66,27800.0,27.2665,27.3059,27.2508,27.2744,27800.0
2012-06-18 10:15:00,34.66,34.83,34.66,34.83,30800.0,27.2744,27.4082,27.2744,27.4082,30800.0
2012-06-18 10:20:00,34.82,34.83,34.78,34.78,21700.0,27.4003,27.4082,27.3688,27.3688,21700.0
2012-06-18 10:25:00,34.79,34.81,34.77,34.77,51800.0,27.3767,27.3925,27.361,27.361,51800.0
2012-06-18 10:30:00,34.79,34.8,34.77,34.77,25400.0,27.3767,27.3846,27.361,27.361,25400.0
2012-06-18 10:35:00,34.76,34.79,34.75,34.75,43300.0,27.3531,27.3767,27.3452,27.3452,43300.0
2012-06-18 10:40:00,34.75,34.8,34.75,34.77,45200.0,27.3452,27.3846,27.3452,27.361,45200.0
2012-06-18 10:45:00,34.78,34.85,34.75,34.84,55900.0,27.3688,27.4239,27.3452,27.4161,55900.0
2012-06-18 10:50:00,34.84,34.93,34.81,34.82,42300.0,27.4161,27.4869,27.3925,27.4003,42300.0
2012-06-18 10:55:00,34.82,34.84,34.73,34.78,42800.0,27.4003,27.4161,27.3295,27.3688,42800.0
2012-06-18 11:00:00,34.78,34.8,34.68,34.74,56700.0,27.3688,27.3846,27.2902,27.3374,56700.0
2012-06-18 11:05:00,34.74,34.74,34.66,34.68,40600.0,27.3374,27.3374,27.2744,27.2902,40600.0
2012-06-18 11:10:00,34.67,34.67,34.63,34.66,53000.0,27.2823,27.2823,27.2508,27.2744,53000.0
2012-06-18 11:15:00,34.65,34.65,34.6,34.63,53800.0,27.2665,27.2665,27.2272,27.2508,53800.0
2012-06-18 11:20:00,34.63,34.65,34.58,34.62,51300.0,27.2508,27.2665,27.2115,27.2429,51300.0
2012-06-18 11:25:00,34.63,34.72,34.63,34.72,41600.0,27.2508,27.3216,27.2508,27.3216,41600.0
2012-06-18 11:30:00,34.72,34.76,34.7,34.73,28700.0,27.3216,27.3531,27.3059,27.3295,28700.0
2012-06-18 11:35:00,34.74,34.77,34.68,34.69,40900.0,27.3374,27.361,27.2902,27.298,40900.0
2012-06-18 11:40:00,34.69,34.74,34.68,34.73,31900.0,27.298,27.3374,27.2902,27.3295,31900.0
2012-06-18 11:45:00,34.73,34.78,34.69,34.7,30900.0,27.3295,27.3688,27.298,27.3059,30900.0
2012-06-18 11:50:00,34.72,34.77,34.66,34.74,36100.0,27.3216,27.361,27.2744,27.3374,36100.0
2012-06-18 11:55:00,34.74,34.78,34.73,34.78,28900.0,27.3374,27.3688,27.3295,27.3688,28900.0
2012-06-18 12:00:00,34.77,34.8,34.73,34.76,30400.0,27.361,27.3846,27.3295,27.3531,30400.0
2012-06-18 12:05:00,34.75,34.75,34.71,34.73,21800.0,27.3452,27.3452,27.3138,27.3295,21800.0
2012-06-18 12:10:00,34.74,34.75,34.7,34.73,14900.0,27.3374,27.3452,27.3059,27.3295,14900.0
2012-06-18 12:15:00,34.74,34.82,34.73,34.81,13300.0,27.3374,27.4003,27.3295,27.3925,13300.0
2012-06-18 12:20:00,34.82,34.83,34.79,34.81,10800.0,27.4003,27.4082,27.3767,27.3925,10800.0
2012-06-18 12:25:00,34.81,34.83,34.78,34.78,10300.0,27.3925,27.4082,27.3688,27.3688,10300.0
2012-06-18 12:30:00,34.78,34.83,34.77,34.8,10400.0,27.3688,27.4082,27.361,27.3846,10400.0
2012-06-18 12:35:00,34.8,34.85,34.78,34.8,15700.0,27.3846,27.4239,27.3688,27.3846,15700.0
2012-06-18 12:40:00,34.8,34.86,34.8,34.85,17200.0,27.3846,27.4318,27.3846,27.4239,17200.0
2012-06-18 12:45:00,34.84,34.89,34.84,34.88,18600.0,27.4161,27.4554,27.4161,27.4475,18600.0
2012-06-18 12:50:00,34.88,34.92,34.87,34.87,25100.0,27.4475,27.479,27.4397,27.4397,25100.0
2012-06-18 12:55:00,34.87,34.9,34.83,34.84,23100.0,27.4397,27.4633,27.4082,27.4161,23100.0
2012-06-18 13:00:00,34.85,34.86,34.78,34.83,26300.0,27.4239,27.4318,27.3688,27.4082,26300.0
2012-06-18 13:05:00,34.83,34.86,34.82,34.86,20000.0,27.4082,27.4318,27.4003,27.4318,20000.0
2012-06-18 13:10:00,34.86,34.89,34.84,34.84,28400.0,27.4318,27.4554,27.4161,27.4161,28400.0
2012-06-18 13:15:00,34.85,34.89,34.85,34.87,14300.0,27.4239,27.4554,27.4239,27.4397,14300.0
2012-06-18 13:20:00,34.87,34.88,34.85,34.85,9500.0,27.4397,27.4475,27.4239,27.4239,9500.0
2012-06-18 13:25:00,34.86,34.94,34.86,34.92,13900.0,27.4318,27.4947,27.4318,27.479,13900.0
2012-06-18 13:30:00,34.92,34.93,34.91,34.93,12900.0,27.479,27.4869,27.4711,27.4869,12900.0
2012-06-18 13:35:00,34.93,34.97,34.92,34.95,10600.0,27.4869,27.5184,27.479,27.5026,10600.0
2012-06-18 13:40:00,34.96,34.99,34.95,34.99,23800.0,27.5105,27.5341,27.5026,27.5341,23800.0
2012-06-18 13:45:00,34.98,35.0,34.95,34.95,26900.0,27.5262,27.542,27.5026,27.5026,26900.0
2012-06-18 13:50:00,34.96,34.96,34.93,34.93,10700.0,27.5105,27.5105,27.4869,27.4869,10700.0
2012-06-18 13:55:00,34.94,35.0,34.93,34.99,22400.0,27.4947,27.542,27.4869,27.5341,22400.0
2012-06-18 14:00:00,34.99,35.0,34.98,34.99,44000.0,27.5341,27.542,27.5262,27.5341,44000.0
2012-06-18 14:05:00,35.0,35.0,34.99,35.0,7600.0,27.542,27.542,27.5341,27.542,7600.0
2012-06-18 14:10:00,35.0,35.05,34.99,35.05,55700.0,27.542,27.5813,27.5341,27.5813,55700.0
2012-06-18 14:15:00,35.04,35.09,35.04,35.05,22400.0,27.5734,27.6128,27.5734,27.5813,22400.0
2012-06-18 14:20:00,35.05,35.1,35.04,35.08,38400.0,27.5813,27.6207,27.5734,27.6049,38400.0
2012-06-18 14:25:00,35.08,35.08,35.01,35.02,31000.0,27.6049,27.6049,27.5498,27.5577,31000.0
2012-06-18 14:30:00,35.03,35.05,35.02,35.04,18300.0,27.5656,27.5813,27.5577,27.5734,18300.0
2012-06-18 14:35:00,35.04,35.05,35.01,35.01,44700.0,27.5734,27.5813,27.5498,27.5498,44700.0
2012-06-18 14:40:00,35.02,35.02,34.98,34.99,124300.0,27.5577,27.5577,27.5262,27.5341,124300.0
2012-06-18 14:45:00,34.99,35.0,34.94,34.95,83000.0,27.5341,27.542,27.4947,27.5026,83000.0
2012-06-18 14:50:00,34.95,34.98,34.93,34.94,99500.0,27.5026,27.5262,27.4869,27.4947,99500.0
2012-06-18 14:55:00,34.94,34.97,34.93,34.97,101900.0,27.4947,27.5184,27.4869,27.5184,101900.0
2012-06-18 15:00:00,34.97,34.97,34.93,34.93,31000.0,27.5184,27.5184,27.4869,27.4869,31000.0
2012-06-18 15:05:00,34.94,34.94,34.87,34.87,49900.0,27.4947,27.4947,27.4397,27.4397,49900.0
2012-06-18 15:10:00,34.88,34.88,34.79,34.79,111500.0,27.4475,27.4475,27.3767,27.3767,111500.0
2012-06-18 15:15:00,34.78,34.82,34.77,34.8,64500.0,27.3688,27.4003,27.361,27.3846,64500.0
2012-06-18 15:20:00,34.8,34.83,34.77,34.78,52300.0,27.3846,27.4082,27.361,27.3688,52300.0
2012-06-18 15:25:00,34.78,34.79,34.76,34.77,79100.0,27.3688,27.3767,27.3531,27.361,79100.0
2012-06-18 15:30:00,34.77,34.77,34.68,34.68,157400.0,27.361,27.361,27.2902,27.2902,157400.0
2012-06-18 15:35:00,34.69,34.73,34.68,34.73,94900.0,27.298,27.3295,27.2902,27.3295,94900.0
2012-06-18 15:40:00,34.73,34.75,34.7,34.73,119900.0,27.3295,27.3452,27.3059,27.3295,119900.0
2012-06-18 15:45:00,34.73,34.76,34.72,34.74,213500.0,27.3295,27.3531,27.3216,27.3374,213500.0
2012-06-18 15:50:00,34.75,34.76,34.71,34.73,170800.0,27.3452,27.3531,27.3138,27.3295,170800.0
2012-06-18 15:55:00,34.72,34.76,34.72,34.72,359700.0,27.3216,27.3531,27.3216,27.3216,359700.0
2012-06-19 09:30:00,35.25,35.34,35.23,35.27,164200.0,27.7387,27.8095,27.723,27.7544,164200.0
2012-06-19 09:35:00,35.27,35.28,35.17,35.18,108800.0,27.7544,27.7623,27.6757,27.6836,108800.0
2012-06-19 09:40:00,35.17,35.21,35.14,35.15,38000.0,27.6757,27.7072,27.6521,27.66,38000.0
2012-06-19 09:45:00,35.14,35.22,35.14,35.2,240900.0,27.6521,27.7151,27.6521,27.6993,240900.0
2012-06-19 09:50:00,35.19,35.24,35.19,35.2,87200.0,27.6915,27.7308,27.6915,27.6993,87200.0
2012-06-19 09:55:00,35.21,35.26,35.19,35.25,56900.0,27.7072,27.7466,27.6915,27.7387,56900.0
2012-06-19 10:00:00,35.25,35.3,35.24,35.29,66100.0,27.7387,27.778,27.7308,27.7702,66100.0
2012-06-19 10:05:00,35.29,35.3,35.23,35.24,412900.0,27.7702,27.778,27.723,27.7308,412900.0
2012-06-19 10:10:00,35.24,35.25,35.2,35.22,112100.0,27.7308,27.7387,27.6993,27.7151,112100.0
2012-06-19 10:15:00,35.22,35.25,35.21,35.23,101500.0,27.7151,27.7387,27.7072,27.723,101500.0
2012-06-19 10:20:00,35.23,35.23,35.11,35.11,268900.0,27.723,27.723,27.6285,27.6285,268900.0
2012-06-19 10:25:00,35.11,35.13,35.08,35.12,112900.0,27.6285,27.6443,27.6049,27.6364,112900.0
2012-06-19 10:30:00,35.12,35.19,35.11,35.17,63900.0,27.6364,27.6915,27.6285,27.6757,63900.0
2012-06-19 10:35:00,35.16,35.2,35.16,35.18,49000.0,27.6679,27.6993,27.6679,27.6836,49000.0
2012-06-19 10:40:00,35.18,35.2,35.09,35.11,91800.0,27.6836,27.6993,27.6128,27.6285,91800.0
2012-06-19 10:45:00,35.11,35.18,35.11,35.18,18200.0,27.6285,27.6836,27.6285,27.6836,18200.0
2012-06-19 10:50:00,35.17,35.28,35.17,35.22,65600.0,27.6757,27.7623,27.6757,27.7151,65600.0
2012-06-19 10:55:00,35.22,35.24,35.17,35.2,45500.0,27.7151,27.7308,27.6757,27.6993,45500.0
2012-06-19 11:00:00,35.21,35.25,35.19,35.21,42600.0,27.7072,27.7387,27.6915,27.7072,42600.0
2012-06-19 11:05:00,35.21,35.21,35.16,35.21,31800.0,27.7072,27.7072,27.6679,27.7072,31800.0
2012-06-19 11:10:00,35.21,35.26,35.21,35.25,67900.0,27.7072,27.7466,27.7072,27.7387,67900.0
2012-06-19 11:15:00,35.24,35.3,35.24,35.25,38400.0,27.7308,27.778,27.7308,27.7387,38400.0
2012-06-19 11:20:00,35.26,35.32,35.25,35.27,75300.0,27.7466,27.7938,27.7387,27.7544,75300.0
2012-06-19 11:25:00,35.27,35.29,35.25,35.26,50800.0,27.7544,27.7702,27.7387,27.7466,50800.0
2012-06-19 11:30:00,35.27,35.28,35.24,35.24,148000.0,27.7544,27.7623,27.7308,27.7308,148000.0
2012-06-19 11:35:00,35.23,35.23,35.21,35.22,50200.0,27.723,27.723,27.7072,27.7151,50200.0
2012-06-19 11:40:00,35.22,35.25,35.2,35.23,83900.0,27.7151,27.7387,27.6993,27.723,83900.0
2012-06-19 11:45:00,35.23,35.23,35.22,35.23,24400.0,27.723,27.723,27.7151,27.723,24400.0
2012-06-19 11:50:00,35.23,35.23,35.22,35.23,6500.0,27.723,27.723,27.7151,27.723,6500.0
2012-06-19 11:55:00,35.23,35.24,35.21,35.21,42700.0,27.723,27.7308,27.7072,27.7072,42700.0
2012-06-19 12:00:00,35.22,35.22,35.18,35.19,48300.0,27.7151,27.7151,27.6836,27.6915,48300.0
2012-06-19 12:05:00,35.18,35.2,35.18,35.18,36100.0,27.6836,27.6993,27.6836,27.6836,36100.0
2012-06-19 12:10:00,35.18,35.19,35.11,35.12,208100.0,27.6836,27.6915,27.6285,27.6364,208100.0
2012-06-19 12:15:00,35.11,35.14,35.11,35.13,47800.0,27.6285,27.6521,27.6285,27.6443,47800.0
2012-06-19 12:20:00,35.14,35.16,35.13,35.16,34400.0,27.6521,27.6679,27.6443,27.6679,34400.0
2012-06-19 12:25:00,35.16,35.21,35.16,35.21,46300.0,27.6679,27.7072,27.6679,27.7072,46300.0
2012-06-19 12:30:00,35.21,35.22,35.2,35.21,44800.0,27.7072,27.7151,27.6993,27.7072,44800.0
2012-06-19 12:35:00,35.21,35.21,35.2,35.21,11200.0,27.7072,27.7072,27.6993,27.7072,11200.0
2012-06-19 12:40:00,35.21,35.21,35.2,35.21,31800.0,27.7072,27.7072,27.6993,27.7072,31800.0
2012-06-19 12:45:00,35.21,35.21,35.17,35.17,44500.0,27.7072,27.7072,27.6757,27.6757,44500.0
2012-06-19 12:50:00,35.18,35.22,35.18,35.22,17600.0,27.6836,27.7151,27.6836,27.7151,17600.0
2012-06-19 12:55:00,35.22,35.28,35.22,35.27,39700.0,27.7151,27.7623,27.7151,27.7544,39700.0
2012-06-19 13:00:00,35.27,35.28,35.26,35.28,15900.0,27.7544,27.7623,27.7466,27.7623,15900.0
2012-06-19 13:05:00,35.28,35.29,35.27,35.29,17200.0,27.7623,27.7702,27.7544,27.7702,17200.0
2012-06-19 13:10:00,35.3,35.32,35.29,35.32,51300.0,27.778,27.7938,27.7702,27.7938,51300.0
2012-06-19 13:15:00,35.32,35.36,35.31,35.36,14600.0,27.7938,27.8253,27.7859,27.8253,14600.0
2012-06-19 13:20:00,35.36,35.4,35.35,35.4,51000.0,27.8253,27.8567,27.8174,27.8567,51000.0
2012-06-19 13:25:00,35.4,35.41,35.35,35.38,99100.0,27.8567,27.8646,27.8174,27.841,99100.0
2012-06-19 13:30:00,35.39,35.45,35.39,35.43,45200.0,27.8489,27.8961,27.8489,27.8803,45200.0
2012-06-19 13:35:00,35.43,35.45,35.41,35.44,54200.0,27.8803,27.8961,27.8646,27.8882,54200.0
2012-06-19 13:40:00,35.44,35.45,35.41,35.44,41000.0,27.8882,27.8961,27.8646,27.8882,41000.0
2012-06-19 13:45:00,35.45,35.46,35.43,35.45,28700.0,27.8961,27.9039,27.8803,27.8961,28700.0
2012-06-19 13:50:00,35.46,35.48,35.45,35.45,30700.0,27.9039,27.9197,27.8961,27.8961,30700.0
2012-06-19 13:55:00,35.44,35.45,35.41,35.43,175600.0,27.8882,27.8961,27.8646,27.8803,175600.0
2012-06-19 14:00:00,35.42,35.43,35.38,35.39,74500.0,27.8725,27.8803,27.841,27.8489,74500.0
2012-06-19 14:05:00,35.39,35.4,35.36,35.38,42000.0,27.8489,27.8567,27.8253,27.841,42000.0
2012-06-19 14:10:00,35.39,35.39,35.34,35.35,47600.0,27.8489,27.8489,27.8095,27.8174,47600.0
2012-06-19 14:15:00,35.34,35.36,35.3,35.3,46000.0,27.8095,27.8253,27.778,27.778,46000.0
2012-06-19 14:20:00,35.3,35.32,35.23,35.23,59700.0,27.778,27.7938,27.723,27.723,59700.0
2012-06-19 14:25:00,35.23,35.24,35.19,35.21,56700.0,27.723,27.7308,27.6915,27.7072,56700.0
2012-06-19 14:30:00,35.2,35.2,35.06,35.11,103200.0,27.6993,27.6993,27.5892,27.6285,103200.0
2012-06-19 14:35:00,35.11,35.14,35.08,35.09,49900.0,27.6285,27.6521,27.6049,27.6128,49900.0
2012-06-19 14:40:00,35.09,35.12,35.05,35.05,96700.0,27.6128,27.6364,27.5813,27.5813,96700.0
2012-06-19 14:45:00,35.06,35.09,35.04,35.05,59100.0,27.5892,27.6128,27.5734,27.5813,59100.0
2012-06-19 14:50:00,35.05,35.05,35.03,35.04,49200.0,27.5813,27.5813,27.5656,27.5734,49200.0
2012-06-19 14:55:00,35.05,35.12,35.04,35.12,61500.0,27.5813,27.6364,27.5734,27.6364,61500.0
2012-06-19 15:00:00,35.12,35.12,35.07,35.11,78000.0,27.6364,27.6364,27.597,27.6285,78000.0
2012-06-19 15:05:00,35.11,35.12,35.07,35.08,83400.0,27.6285,27.6364,27.597,27.6049,83400.0
2012-06-19 15:10:00,35.08,35.08,35.07,35.07,31900.0,27.6049,27.6049,27.597,27.597,31900.0
2012-06-19 15:15:00,35.08,35.14,35.07,35.14,109600.0,27.6049,27.6521,27.597,27.6521,109600.0
2012-06-19 15:20:00,35.14,35.19,35.14,35.18,54700.0,27.6521,27.6915,27.6521,27.6836,54700.0
2012-06-19 15:25:00,35.18,35.18,35.1,35.13,85700.0,27.6836,27.6836,27.6207,27.6443,85700.0
2012-06-19 15:30:00,35.13,35.18,35.13,35.16,64100.0,27.6443,27.6836,27.6443,27.6679,64100.0
2012-06-19 15:35:00,35.16,35.16,35.1,35.16,94100.0,27.6679,27.6679,27.6207,27.6679,94100.0
2012-06-19 15:40:00,35.15,35.18,35.14,35.16,82300.0,27.66,27.6836,27.6521,27.6679,82300.0
2012-06-19 15:45:00,35.15,35.15,35.04,35.05,240100.0,27.66,27.66,27.5734,27.5813,240100.0
2012-06-19 15:50:00,35.04,35.13,35.04,35.12,268300.0,27.5734,27.6443,27.5734,27.6364,268300.0
2012-06-19 15:55:00,35.13,35.13,35.09,35.12,149600.0,27.6443,27.6443,27.6128,27.6364,149600.0
2012-06-20 09:30:00,35.6,35.6,35.31,35.45,211000.0,28.0141,28.0141,27.7859,27.8961,211000.0
2012-06-20 09:35:00,35.45,35.5,35.41,35.46,73800.0,27.8961,27.9354,27.8646,27.9039,73800.0
2012-06-20 09:40:00,35.48,35.5,35.39,35.39,38500.0,27.9197,27.9354,27.8489,27.8489,38500.0
2012-06-20 09:45:00,35.41,35.45,35.37,35.4,86400.0,27.8646,27.8961,27.8331,27.8567,86400.0
2012-06-20 09:50:00,35.4,35.41,35.34,35.36,59500.0,27.8567,27.8646,27.8095,27.8253,59500.0
2012-06-20 09:55:00,35.35,35.44,35.35,35.4,33200.0,27.8174,27.8882,27.8174,27.8567,33200.0
2012-06-20 10:00:00,35.41,35.47,35.41,35.41,84100.0,27.8646,27.9118,27.8646,27.8646,84100.0
2012-06-20 10:05:00,35.42,35.44,35.4,35.44,72600.0,27.8725,27.8882,27.8567,27.8882,72600.0
2012-06-20 10:10:00,35.44,35.5,35.43,35.49,74000.0,27.8882,27.9354,27.8803,27.9276,74000.0
2012-06-20 10:15:00,35.5,35.52,35.46,35.5,41400.0,27.9354,27.9512,27.9039,27.9354,41400.0
2012-06-20 10:20:00,35.5,35.51,35.46,35.46,57100.0,27.9354,27.9433,27.9039,27.9039,57100.0
2012-06-20 10:25:00,35.46,35.53,35.46,35.48,83100.0,27.9039,27.959,27.9039,27.9197,83100.0
2012-06-20 10:30:00,35.47,35.49,35.39,35.39,100000.0,27.9118,27.9276,27.8489,27.8489,100000.0
2012-06-20 10:35:00,35.39,35.4,35.35,35.38,42900.0,27.8489,27.8567,27.8174,27.841,42900.0
2012-06-20 10:40:00,35.37,35.4,35.35,35.4,35900.0,27.8331,27.8567,27.8174,27.8567,35900.0
2012-06-20 10:45:00,35.4,35.42,35.33,35.36,46100.0,27.8567,27.8725,27.8016,27.8253,46100.0
2012-06-20 10:50:00,35.36,35.38,35.34,35.36,14500.0,27.8253,27.841,27.8095,27.8253,14500.0
2012-06-20 10:55:00,35.38,35.41,35.34,35.39,31500.0,27.841,27.8646,27.8095,27.8489,31500.0
2012-06-20 11:00:00,35.39,35.45,35.39,35.43,83800.0,27.8489,27.8961,27.8489,27.8803,83800.0
2012-06-20 11:05:00,35.42,35.45,35.4,35.4,69500.0,27.8725,27.8961,27.8567,27.8567,69500.0
2012-06-20 11:10:00,35.4,35.5,35.4,35.46,58500.0,27.8567,27.9354,27.8567,27.9039,58500.0
2012-06-20 11:15:00,35.47,35.5,35.47,35.48,36600.0,27.9118,27.9354,27.9118,27.9197,36600.0
2012-06-20 11:20:00,35.49,35.51,35.43,35.45,77200.0,27.9276,27.9433,27.8803,27.8961,77200.0
2012-06-20 11:25:00,35.44,35.51,35.44,35.51,41600.0,27.8882,27.9433,27.8882,27.9433,41600.0
2012-06-20 11:30:00,35.52,35.53,35.48,35.48,41200.0,27.9512,27.959,27.9197,27.9197,41200.0
2012-06-20 11:35:00,35.48,35.5,35.46,35.49,27400.0,27.9197,27.9354,27.9039,27.9276,27400.0
2012-06-20 11:40:00,35.48,35.53,35.48,35.52,32800.0,27.9197,27.959,27.9197,27.9512,32800.0
2012-06-20 11:45:00,35.52,35.52,35.48,35.48,15000.0,27.9512,27.9512,27.9197,27.9197,15000.0
2012-06-20 11:50:00,35.48,35.49,35.42,35.43,43000.0,27.9197,27.9276,27.8725,27.8803,43000.0
2012-06-20 11:55:00,35.43,35.46,35.41,35.42,41500.0,27.8803,27.9039,27.8646,27.8725,41500.0
2012-06-20 12:00:00,35.42,35.43,35.4,35.41,35300.0,27.8725,27.8803,27.8567,27.8646,35300.0
2012-06-20 12:05:00,35.4,35.42,35.37,35.37,54000.0,27.8567,27.8725,27.8331,27.8331,54000.0
2012-06-20 12:10:00,35.38,35.43,35.37,35.42,27100.0,27.841,27.8803,27.8331,27.8725,27100.0
2012-06-20 12:15:00,35.43,35.43,35.4,35.41,47600.0,27.8803,27.8803,27.8567,27.8646,47600.0
2012-06-20 12:20:00,35.41,35.42,35.39,35.39,45000.0,27.8646,27.8725,27.8489,27.8489,45000.0
2012-06-20 12:25:00,35.39,35.41,35.35,35.41,40700.0,27.8489,27.8646,27.8174,27.8646,40700.0
2012-06-20 12:30:00,35.41,35.46,35.17,35.3,164600.0,27.8646,27.9039,27.6757,27.778,164600.0
2012-06-20 12:35:00,35.3,35.3,35.16,35.21,61700.0,27.778,27.778,27.6679,27.7072,61700.0
2012-06-20 12:40:00,35.2,35.36,35.19,35.35,32300.0,27.6993,27.8253,27.6915,27.8174,32300.0
2012-06-20 12:45:00,35.36,35.45,35.34,35.37,45000.0,27.8253,27.8961,27.8095,27.8331,45000.0
2012-06-20 12:50:00,35.37,35.43,35.31,35.41,28400.0,27.8331,27.8803,27.7859,27.8646,28400.0
2012-06-20 12:55:00,35.42,35.47,35.38,35.45,33700.0,27.8725,27.9118,27.841,27.8961,33700.0
2012-06-20 13:00:00,35.45,35.51,35.43,35.5,40500.0,27.8961,27.9433,27.8803,27.9354,40500.0
2012-06-20 13:05:00,35.5,35.61,35.49,35.57,71900.0,27.9354,28.022,27.9276,27.9905,71900.0
2012-06-20 13:10:00,35.58,35.58,35.45,35.45,38300.0,27.9984,27.9984,27.8961,27.8961,38300.0
2012-06-20 13:15:00,35.46,35.51,35.43,35.44,28400.0,27.9039,27.9433,27.8803,27.8882,28400.0
2012-06-20 13:20:00,35.44,35.46,35.41,35.45,44600.0,27.8882,27.9039,27.8646,27.8961,44600.0
2012-06-20 13:25:00,35.44,35.45,35.36,35.4,52500.0,27.8882,27.8961,27.8253,27.8567,52500.0
2012-06-20 13:30:00,35.39,35.44,35.34,35.34,24600.0,27.8489,27.8882,27.8095,27.8095,24600.0
2012-06-20 13:35:00,35.34,35.37,35.28,35.31,41600.0,27.8095,27.8331,27.7623,27.7859,41600.0
2012-06-20 13:40:00,35.3,35.35,35.29,35.35,40200.0,27.778,27.8174,27.7702,27.8174,40200.0
2012-06-20 13:45:00,35.35,35.4,35.34,35.39,18900.0,27.8174,27.8567,27.8095,27.8489,18900.0
2012-06-20 13:50:00,35.39,35.39,35.33,35.34,21100.0,27.8489,27.8489,27.8016,27.8095,21100.0
2012-06-20 13:55:00,35.34,35.43,35.32,35.42,22200.0,27.8095,27.8803,27.7938,27.8725,22200.0
2012-06-20 14:00:00,35.42,35.42,35.31,35.39,44700.0,27.8725,27.8725,27.7859,27.8489,44700.0
2012-06-20 14:05:00,35.39,35.45,35.37,35.43,25600.0,27.8489,27.8961,27.8331,27.8803,25600.0
2012-06-20 14:10:00,35.43,35.49,35.42,35.44,31500.0,27.8803,27.9276,27.8725,27.8882,31500.0
2012-06-20 14:15:00,35.45,35.49,35.34,35.34,49100.0,27.8961,27.9276,27.8095,27.8095,49100.0
2012-06-20 14:20:00,35.33,35.38,35.25,35.32,59200.0,27.8016,27.841,27.7387,27.7938,59200.0
2012-06-20 14:25:00,35.31,35.34,35.26,35.3,39100.0,27.7859,27.8095,27.7466,27.778,39100.0
2012-06-20 14:30:00,35.31,35.35,35.29,35.3,38800.0,27.7859,27.8174,27.7702,27.778,38800.0
2012-06-20 14:35:00,35.3,35.37,35.29,35.29,36300.0,27.778,27.8331,27.7702,27.7702,36300.0
2012-06-20 14:40:00,35.3,35.31,35.25,35.25,48700.0,27.778,27.7859,27.7387,27.7387,48700.0
2012-06-20 14:45:00,35.25,35.25,35.17,35.21,47100.0,27.7387,27.7387,27.6757,27.7072,47100.0
2012-06-20 14:50:00,35.21,35.27,35.18,35.26,41500.0,27.7072,27.7544,27.6836,27.7466,41500.0
2012-06-20 14:55:00,35.26,35.3,35.24,35.27,31500.0,27.7466,27.778,27.7308,27.7544,31500.0
2012-06-20 15:00:00,35.28,35.29,35.22,35.23,35700.0,27.7623,27.7702,27.7151,27.723,35700.0
2012-06-20 15:05:00,35.23,35.23,35.17,35.2,29600.0,27.723,27.723,27.6757,27.6993,29600.0
2012-06-20 15:10:00,35.2,35.27,35.18,35.25,53100.0,27.6993,27.7544,27.6836,27.7387,53100.0
2012-06-20 15:15:00,35.25,35.27,35.17,35.19,32200.0,27.7387,27.7544,27.6757,27.6915,32200.0
2012-06-20 15:20:00,35.19,35.27,35.19,35.27,67600.0,27.6915,27.7544,27.6915,27.7544,67600.0
2012-06-20 15:25:00,35.26,35.38,35.26,35.37,59700.0,27.7466,27.841,27.7466,27.8331,59700.0
2012-06-20 15:30:00,35.38,35.42,35.36,35.4,81600.0,27.841,27.8725,27.8253,27.8567,81600.0
2012-06-20 15:35:00,35.4,35.43,35.33,35.36,51000.0,27.8567,27.8803,27.8016,27.8253,51000.0
2012-06-20 15:40:00,35.36,35.44,35.32,35.43,59900.0,27.8253,27.8882,27.7938,27.8803,59900.0
2012-06-20 15:45:00,35.42,35.43,35.31,35.36,110400.0,27.8725,27.8803,27.7859,27.8253,110400.0
2012-06-20 15:50:00,35.36,35.38,35.3,35.34,90400.0,27.8253,27.841,27.778,27.8095,90400.0
2012-06-20 15:55:00,35.35,35.37,35.34,35.35,174100.0,27.8174,27.8331,27.8095,27.8174,174100.0
2012-06-21 09:30:00,35.51,35.59,35.4,35.42,184300.0,27.9433,28.0062,27.8567,27.8725,184300.0
2012-06-21 09:35:00,35.42,35.45,35.34,35.34,66900.0,27.8725,27.8961,27.8095,27.8095,66900.0
2012-06-21 09:40:00,35.35,35.35,35.2,35.22,58100.0,27.8174,27.8174,27.6993,27.7151,58100.0
2012-06-21 09:45:00,35.22,35.27,35.19,35.22,46900.0,27.7151,27.7544,27.6915,27.7151,46900.0
2012-06-21 09:50:00,35.23,35.24,35.13,35.14,126600.0,27.723,27.7308,27.6443,27.6521,126600.0
2012-06-21 09:55:00,35.14,35.18,35.07,35.17,125800.0,27.6521,27.6836,27.597,27.6757,125800.0
2012-06-21 10:00:00,35.17,35.17,34.93,34.94,157600.0,27.6757,27.6757,27.4869,27.4947,157600.0
2012-06-21 10:05:00,34.95,35.04,34.92,34.97,86600.0,27.5026,27.5734,27.479,27.5184,86600.0
2012-06-21 10:10:00,34.98,35.05,34.95,34.96,53900.0,27.5262,27.5813,27.5026,27.5105,53900.0
2012-06-21 10:15:00,34.96,35.02,34.9,34.9,67000.0,27.5105,27.5577,27.4633,27.4633,67000.0
2012-06-21 10:20:00,34.9,34.97,34.9,34.93,50200.0,27.4633,27.5184,27.4633,27.4869,50200.0
2012-06-21 10:25:00,34.93,34.93,34.87,34.9,67100.0,27.4869,27.4869,27.4397,27.4633,67100.0
2012-06-21 10:30:00,34.89,34.96,34.86,34.95,98400.0,27.4554,27.5105,27.4318,27.5026,98400.0
2012-06-21 10:35:00,34.95,34.97,34.92,34.92,44000.0,27.5026,27.5184,27.479,27.479,44000.0
2012-06-21 10:40:00,34.93,35.03,34.93,35.03,88500.0,27.4869,27.5656,27.4869,27.5656,88500.0
2012-06-21 10:45:00,35.03,35.15,35.03,35.14,112500.0,27.5656,27.66,27.5656,27.6521,112500.0
2012-06-21 10:50:00,35.13,35.18,35.13,35.18,63500.0,27.6443,27.6836,27.6443,27.6836,63500.0
2012-06-21 10:55:00,35.17,35.18,35.13,35.14,56200.0,27.6757,27.6836,27.6443,27.6521,56200.0
2012-06-21 11:00:00,35.14,35.15,35.0,35.0,105500.0,27.6521,27.66,27.542,27.542,105500.0
2012-06-21 11:05:00,35.01,35.04,34.91,34.91,67000.0,27.5498,27.5734,27.4711,27.4711,67000.0
2012-06-21 11:10:00,34.9,34.96,34.88,34.91,46400.0,27.4633,27.5105,27.4475,27.4711,46400.0
2012-06-21 11:15:00,34.92,34.98,34.9,34.97,63000.0,27.479,27.5262,27.4633,27.5184,63000.0
2012-06-21 11:20:00,34.97,35.05,34.97,35.01,76700.0,27.5184,27.5813,27.5184,27.5498,76700.0
2012-06-21 11:25:00,35.0,35.02,34.97,35.01,47700.0,27.542,27.5577,27.5184,27.5498,47700.0
2012-06-21 11:30:00,35.02,35.02,34.97,35.0,46900.0,27.5577,27.5577,27.5184,27.542,46900.0
2012-06-21 11:35:00,35.0,35.0,34.95,34.99,31400.0,27.542,27.542,27.5026,27.5341,31400.0
2012-06-21 11:40:00,34.98,34.99,34.92,34.99,35900.0,27.5262,27.5341,27.479,27.5341,35900.0
2012-06-21 11:45:00,35.0,35.0,34.96,34.98,29600.0,27.542,27.542,27.5105,27.5262,29600.0
2012-06-21 11:50:00,34.98,35.05,34.97,35.05,32800.0,27.5262,27.5813,27.5184,27.5813,32800.0
2012-06-21 11:55:00,35.05,35.07,35.02,35.07,54400.0,27.5813,27.597,27.5577,27.597,54400.0
2012-06-21 12:00:00,35.07,35.08,34.97,35.01,86100.0,27.597,27.6049,27.5184,27.5498,86100.0
2012-06-21 12:05:00,35.01,35.03,34.97,35.0,22000.0,27.5498,27.5656,27.5184,27.542,22000.0
2012-06-21 12:10:00,35.0,35.0,34.94,34.97,33200.0,27.542,27.542,27.4947,27.5184,33200.0
2012-06-21 12:15:00,34.96,34.97,34.91,34.95,33300.0,27.5105,27.5184,27.4711,27.5026,33300.0
2012-06-21 12:20:00,34.95,34.96,34.85,34.86,42200.0,27.5026,27.5105,27.4239,27.4318,42200.0
2012-06-21 12:25:00,34.85,34.86,34.75,34.77,47000.0,27.4239,27.4318,27.3452,27.361,47000.0
2012-06-21 12:30:00,34.77,34.8,34.75,34.76,16800.0,27.361,27.3846,27.3452,27.3531,16800.0
2012-06-21 12:35:00,34.76,34.82,34.76,34.77,35100.0,27.3531,27.4003,27.3531,27.361,35100.0
2012-06-21 12:40:00,34.77,34.8,34.74,34.77,25500.0,27.361,27.3846,27.3374,27.361,25500.0
2012-06-21 12:45:00,34.78,34.8,34.75,34.79,44100.0,27.3688,27.3846,27.3452,27.3767,44100.0
2012-06-21 12:50:00,34.78,34.8,34.76,34.77,33600.0,27.3688,27.3846,27.3531,27.361,33600.0
2012-06-21 12:55:00,34.76,34.77,34.75,34.75,27000.0,27.3531,27.361,27.3452,27.3452,27000.0
2012-06-21 13:00:00,34.76,34.78,34.75,34.77,55900.0,27.3531,27.3688,27.3452,27.361,55900.0
2012-06-21 13:05:00,34.76,34.8,34.75,34.76,45200.0,27.3531,27.3846,27.3452,27.3531,45200.0
2012-06-21 13:10:00,34.76,34.76,34.68,34.7,64300.0,27.3531,27.3531,27.2902,27.3059,64300.0
2012-06-21 13:15:00,34.7,34.72,34.68,34.69,39200.0,27.3059,27.3216,27.2902,27.298,39200.0
2012-06-21 13:20:00,34.68,34.73,34.67,34.7,56800.0,27.2902,27.3295,27.2823,27.3059,56800.0
2012-06-21 13:25:00,34.7,34.7,34.67,34.68,17500.0,27.3059,27.3059,27.2823,27.2902,17500.0
2012-06-21 13:30:00,34.68,34.72,34.65,34.67,49300.0,27.2902,27.3216,27.2665,27.2823,49300.0
2012-06-21 13:35:00,34.66,34.7,34.65,34.66,45100.0,27.2744,27.3059,27.2665,27.2744,45100.0
2012-06-21 13:40:00,34.66,34.66,34.59,34.63,61300.0,27.2744,27.2744,27.2193,27.2508,61300.0
2012-06-21 13:45:00,34.64,34.66,34.58,34.6,67300.0,27.2587,27.2744,27.2115,27.2272,67300.0
2012-06-21 13:50:00,34.6,34.65,34.58,34.65,66100.0,27.2272,27.2665,27.2115,27.2665,66100.0
2012-06-21 13:55:00,34.65,34.66,34.61,34.62,36600.0,27.2665,27.2744,27.2351,27.2429,36600.0
2012-06-21 14:00:00,34.61,34.62,34.6,34.6,43500.0,27.2351,27.2429,27.2272,27.2272,43500.0
2012-06-21 14:05:00,34.6,34.62,34.58,34.59,65100.0,27.2272,27.2429,27.2115,27.2193,65100.0
2012-06-21 14:10:00,34.58,34.6,34.54,34.55,40800.0,27.2115,27.2272,27.18,27.1879,40800.0
2012-06-21 14:15:00,34.56,34.58,34.51,34.52,41500.0,27.1957,27.2115,27.1564,27.1642,41500.0
2012-06-21 14:20:00,34.52,34.52,34.49,34.51,57300.0,27.1642,27.1642,27.1406,27.1564,57300.0
2012-06-21 14:25:00,34.51,34.55,34.48,34.48,97700.0,27.1564,27.1879,27.1328,27.1328,97700.0
2012-06-21 14:30:00,34.48,34.49,34.45,34.46,82400.0,27.1328,27.1406,27.1092,27.117,82400.0
2012-06-21 14:35:00,34.46,34.47,34.45,34.46,30100.0,27.117,27.1249,27.1092,27.117,30100.0
2012-06-21 14:40:00,34.46,34.59,34.46,34.59,93800.0,27.117,27.2193,27.117,27.2193,93800.0
2012-06-21 14:45:00,34.59,34.64,34.59,34.61,58500.0,27.2193,27.2587,27.2193,27.2351,58500.0
2012-06-21 14:50:00,34.6,34.64,34.56,34.59,56100.0,27.2272,27.2587,27.1957,27.2193,56100.0
2012-06-21 14:55:00,34.59,34.61,34.56,34.59,44800.0,27.2193,27.2351,27.1957,27.2193,44800.0
2012-06-21 15:00:00,34.59,34.63,34.57,34.63,75000.0,27.2193,27.2508,27.2036,27.2508,75000.0
2012-06-21 15:05:00,34.63,34.65,34.59,34.6,95300.0,27.2508,27.2665,27.2193,27.2272,95300.0
2012-06-21 15:10:00,34.61,34.61,34.56,34.61,80200.0,27.2351,27.2351,27.1957,27.2351,80200.0
2012-06-21 15:15:00,34.6,34.63,34.57,34.62,148200.0,27.2272,27.2508,27.2036,27.2429,148200.0
2012-06-21 15:20:00,34.62,34.68,34.59,34.68,83800.0,27.2429,27.2902,27.2193,27.2902,83800.0
2012-06-21 15:25:00,34.68,34.74,34.68,34.72,76100.0,27.2902,27.3374,27.2902,27.3216,76100.0
2012-06-21 15:30:00,34.73,34.75,34.69,34.73,117700.0,27.3295,27.3452,27.298,27.3295,117700.0
2012-06-21 15:35:00,34.73,34.85,34.73,34.79,105700.0,27.3295,27.4239,27.3295,27.3767,105700.0
2012-06-21 15:40:00,34.8,34.82,34.66,34.66,123400.0,27.3846,27.4003,27.2744,27.2744,123400.0
2012-06-21 15:45:00,34.66,34.67,34.55,34.59,179400.0,27.2744,27.2823,27.1879,27.2193,179400.0
2012-06-21 15:50:00,34.59,34.63,34.53,34.54,197400.0,27.2193,27.2508,27.1721,27.18,197400.0
2012-06-21 15:55:00,34.54,34.59,34.54,34.58,275700.0,27.18,27.2193,27.18,27.2115,275700.0
2012-06-22 09:30:00,34.74,34.81,33.94,34.34,677600.0,27.3374,27.3925,26.7078,27.0226,677600.0
2012-06-22 09:35:00,34.3,34.58,34.02,34.06,285000.0,26.9911,27.2115,26.7708,26.8023,285000.0
2012-06-22 09:40:00,34.05,34.05,33.64,33.8,365000.0,26.7944,26.7944,26.4718,26.5977,365000.0
2012-06-22 09:45:00,33.79,34.18,33.74,34.18,188500.0,26.5898,26.8967,26.5505,26.8967,188500.0
2012-06-22 09:50:00,34.19,34.22,34.06,34.2,154600.0,26.9046,26.9282,26.8023,26.9124,154600.0
2012-06-22 09:55:00,34.2,34.33,34.14,34.26,123800.0,26.9124,27.0147,26.8652,26.9596,123800.0
2012-06-22 10:00:00,34.25,34.38,34.23,34.27,131900.0,26.9518,27.0541,26.936,26.9675,131900.0
2012-06-22 10:05:00,34.26,34.34,34.23,34.32,158200.0,26.9596,27.0226,26.936,27.0069,158200.0
2012-06-22 10:10:00,34.33,34.35,34.14,34.16,184800.0,27.0147,27.0305,26.8652,26.881,184800.0
2012-06-22 10:15:00,34.16,34.16,33.71,33.74,273400.0,26.881,26.881,26.5268,26.5505,273400.0
2012-06-22 10:20:00,33.74,33.8,33.52,33.52,331600.0,26.5505,26.5977,26.3773,26.3773,331600.0
2012-06-22 10:25:00,33.54,33.56,33.27,33.27,353500.0,26.3931,26.4088,26.1806,26.1806,353500.0
2012-06-22 10:30:00,33.27,33.42,33.26,33.32,399300.0,26.1806,26.2986,26.1727,26.2199,399300.0
2012-06-22 10:35:00,33.31,33.47,33.25,33.34,430800.0,26.2121,26.338,26.1649,26.2357,430800.0
2012-06-22 10:40:00,33.35,33.61,33.35,33.57,303900.0,26.2436,26.4482,26.2436,26.4167,303900.0
2012-06-22 10:45:00,33.57,33.68,33.52,33.54,163600.0,26.4167,26.5032,26.3773,26.3931,163600.0
2012-06-22 10:50:00,33.54,33.64,33.54,33.63,67700.0,26.3931,26.4718,26.3931,26.4639,67700.0
2012-06-22 10:55:00,33.63,33.64,33.6,33.6,141000.0,26.4639,26.4718,26.4403,26.4403,141000.0
2012-06-22 11:00:00,33.6,33.68,33.6,33.63,102300.0,26.4403,26.5032,26.4403,26.4639,102300.0
2012-06-22 11:05:00,33.63,33.65,33.6,33.63,89900.0,26.4639,26.4796,26.4403,26.4639,89900.0
2012-06-22 11:10:00,33.62,33.63,33.34,33.38,577100.0,26.456,26.4639,26.2357,26.2672,577100.0
2012-06-22 11:15:00,33.37,33.53,33.37,33.51,158300.0,26.2593,26.3852,26.2593,26.3695,158300.0
2012-06-22 11:20:00,33.52,33.57,33.5,33.54,119600.0,26.3773,26.4167,26.3616,26.3931,119600.0
2012-06-22 11:25:00,33.54,33.56,33.52,33.53,69000.0,26.3931,26.4088,26.3773,26.3852,69000.0
2012-06-22 11:30:00,33.52,33.64,33.52,33.61,206000.0,26.3773,26.4718,26.3773,26.4482,206000.0
2012-06-22 11:35:00,33.6,33.61,33.56,33.6,87900.0,26.4403,26.4482,26.4088,26.4403,87900.0
2012-06-22 11:40:00,33.6,33.64,33.56,33.56,55900.0,26.4403,26.4718,26.4088,26.4088,55900.0
2012-06-22 11:45:00,33.56,33.57,33.5,33.5,102000.0,26.4088,26.4167,26.3616,26.3616,102000.0
2012-06-22 11:50:00,33.5,33.6,33.5,33.55,70800.0,26.3616,26.4403,26.3616,26.4009,70800.0
2012-06-22 11:55:00,33.55,33.57,33.51,33.55,70600.0,26.4009,26.4167,26.3695,26.4009,70600.0
2012-06-22 12:00:00,33.54,33.61,33.53,33.55,82700.0,26.3931,26.4482,26.3852,26.4009,82700.0
2012-06-22 12:05:00,33.54,33.55,33.51,33.53,81300.0,26.3931,26.4009,26.3695,26.3852,81300.0
2012-06-22 12:10:00,33.53,33.56,33.53,33.55,42800.0,26.3852,26.4088,26.3852,26.4009,42800.0
2012-06-22 12:15:00,33.55,33.6,33.53,33.59,79600.0,26.4009,26.4403,26.3852,26.4324,79600.0
2012-06-22 12:20:00,33.59,33.6,33.56,33.56,44600.0,26.4324,26.4403,26.4088,26.4088,44600.0
2012-06-22 12:25:00,33.57,33.66,33.57,33.62,114500.0,26.4167,26.4875,26.4167,26.456,114500.0
2012-06-22 12:30:00,33.61,33.63,33.59,33.62,22700.0,26.4482,26.4639,26.4324,26.456,22700.0
2012-06-22 12:35:00,33.61,33.65,33.6,33.61,31900.0,26.4482,26.4796,26.4403,26.4482,31900.0
2012-06-22 12:40:00,33.61,33.62,33.57,33.61,49900.0,26.4482,26.456,26.4167,26.4482,49900.0
2012-06-22 12:45:00,33.6,33.62,33.6,33.61,29100.0,26.4403,26.456,26.4403,26.4482,29100.0
2012-06-22 12:50:00,33.6,33.72,33.6,33.69,61400.0,26.4403,26.5347,26.4403,26.5111,61400.0
2012-06-22 12:55:00,33.7,33.72,33.69,33.7,30200.0,26.519,26.5347,26.5111,26.519,30200.0
2012-06-22 13:00:00,33.7,33.72,33.62,33.62,58300.0,26.519,26.5347,26.456,26.456,58300.0
2012-06-22 13:05:00,33.62,33.7,33.6,33.7,34100.0,26.456,26.519,26.4403,26.519,34100.0
2012-06-22 13:10:00,33.69,33.75,33.66,33.74,53300.0,26.5111,26.5583,26.4875,26.5505,53300.0
2012-06-22 13:15:00,33.75,33.75,33.7,33.71,31600.0,26.5583,26.5583,26.519,26.5268,31600.0
2012-06-22 13:20:00,33.71,33.75,33.71,33.74,35500.0,26.5268,26.5583,26.5268,26.5505,35500.0
2012-06-22 13:25:00,33.74,33.76,33.74,33.74,64300.0,26.5505,26.5662,26.5505,26.5505,64300.0
2012-06-22 13:30:00,33.75,33.75,33.7,33.75,49300.0,26.5583,26.5583,26.519,26.5583,49300.0
2012-06-22 13:35:00,33.74,33.82,33.74,33.82,43900.0,26.5505,26.6134,26.5505,26.6134,43900.0
2012-06-22 13:40:00,33.81,33.84,33.81,33.84,15900.0,26.6055,26.6291,26.6055,26.6291,15900.0
2012-06-22 13:45:00,33.84,33.87,33.77,33.77,92700.0,26.6291,26.6528,26.5741,26.5741,92700.0
2012-06-22 13:50:00,33.78,33.8,33.76,33.8,58700.0,26.5819,26.5977,26.5662,26.5977,58700.0
2012-06-22 13:55:00,33.8,33.8,33.75,33.77,39300.0,26.5977,26.5977,26.5583,26.5741,39300.0
2012-06-22 14:00:00,33.78,33.81,33.78,33.8,37400.0,26.5819,26.6055,26.5819,26.5977,37400.0
2012-06-22 14:05:00,33.8,33.8,33.7,33.72,48200.0,26.5977,26.5977,26.519,26.5347,48200.0
2012-06-22 14:10:00,33.72,33.79,33.72,33.79,37700.0,26.5347,26.5898,26.5347,26.5898,37700.0
2012-06-22 14:15:00,33.79,33.8,33.77,33.77,73800.0,26.5898,26.5977,26.5741,26.5741,73800.0
2012-06-22 14:20:00,33.77,33.8,33.75,33.79,21500.0,26.5741,26.5977,26.5583,26.5898,21500.0
2012-06-22 14:25:00,33.79,33.86,33.79,33.85,41800.0,26.5898,26.6449,26.5898,26.637,41800.0
2012-06-22 14:30:00,33.85,33.88,33.82,33.82,73600.0,26.637,26.6606,26.6134,26.6134,73600.0
2012-06-22 14:35:00,33.82,33.85,33.82,33.82,94400.0,26.6134,26.637,26.6134,26.6134,94400.0
2012-06-22 14:40:00,33.83,33.83,33.8,33.81,38200.0,26.6213,26.6213,26.5977,26.6055,38200.0
2012-06-22 14:45:00,33.8,33.81,33.72,33.76,66600.0,26.5977,26.6055,26.5347,26.5662,66600.0
2012-06-22 14:50:00,33.76,33.79,33.74,33.79,90400.0,26.5662,26.5898,26.5505,26.5898,90400.0
2012-06-22 14:55:00,33.79,33.8,33.75,33.77,39900.0,26.5898,26.5977,26.5583,26.5741,39900.0
2012-06-22 15:00:00,33.77,33.83,33.73,33.73,105000.0,26.5741,26.6213,26.5426,26.5426,105000.0
2012-06-22 15:05:00,33.73,33.74,33.67,33.74,75000.0,26.5426,26.5505,26.4954,26.5505,75000.0
2012-06-22 15:10:00,33.74,33.87,33.73,33.84,77400.0,26.5505,26.6528,26.5426,26.6291,77400.0
2012-06-22 15:15:00,33.83,33.84,33.7,33.7,59300.0,26.6213,26.6291,26.519,26.519,59300.0
2012-06-22 15:20:00,33.7,33.75,33.7,33.71,72800.0,26.519,26.5583,26.519,26.5268,72800.0
2012-06-22 15:25:00,33.72,33.75,33.68,33.75,66900.0,26.5347,26.5583,26.5032,26.5583,66900.0
2012-06-22 15:30:00,33.75,33.81,33.73,33.73,119900.0,26.5583,26.6055,26.5426,26.5426,119900.0
2012-06-22 15:35:00,33.73,33.8,33.7,33.8,128300.0,26.5426,26.5977,26.519,26.5977,128300.0
2012-06-22 15:40:00,33.8,33.81,33.77,33.79,134900.0,26.5977,26.6055,26.5741,26.5898,134900.0
2012-06-22 15:45:00,33.78,33.79,33.76,33.76,150900.0,26.5819,26.5898,26.5662,26.5662,150900.0
2012-06-22 15:50:00,33.76,33.77,33.73,33.76,234100.0,26.5662,26.5741,26.5426,26.5662,234100.0
2012-06-22 15:55:00,33.76,33.76,33.68,33.68,501700.0,26.5662,26.5662,26.5032,26.5032,501700.0
2012-06-25 09:30:00,33.37,33.48,33.37,33.41,244000.0,26.2593,26.3459,26.2593,26.2908,244000.0
2012-06-25 09:35:00,33.4,33.46,33.38,33.42,118400.0,26.2829,26.3301,26.2672,26.2986,118400.0
2012-06-25 09:40:00,33.42,33.45,33.26,33.27,187600.0,26.2986,26.3222,26.1727,26.1806,187600.0
2012-06-25 09:45:00,33.27,33.41,33.26,33.31,136800.0,26.1806,26.2908,26.1727,26.2121,136800.0
2012-06-25 09:50:00,33.32,33.36,33.28,33.33,76200.0,26.2199,26.2514,26.1885,26.2278,76200.0
2012-06-25 09:55:00,33.33,33.43,33.33,33.41,94400.0,26.2278,26.3065,26.2278,26.2908,94400.0
2012-06-25 10:00:00,33.4,33.48,33.4,33.46,116000.0,26.2829,26.3459,26.2829,26.3301,116000.0
2012-06-25 10:05:00,33.46,33.55,33.44,33.46,124800.0,26.3301,26.4009,26.3144,26.3301,124800.0
2012-06-25 10:10:00,33.46,33.52,33.45,33.52,108000.0,26.3301,26.3773,26.3222,26.3773,108000.0
2012-06-25 10:15:00,33.52,33.52,33.41,33.45,106900.0,26.3773,26.3773,26.2908,26.3222,106900.0
2012-06-25 10:20:00,33.45,33.49,33.38,33.42,118400.0,26.3222,26.3537,26.2672,26.2986,118400.0
2012-06-25 10:25:00,33.42,33.46,33.38,33.4,95800.0,26.2986,26.3301,26.2672,26.2829,95800.0
2012-06-25 10:30:00,33.41,33.47,33.4,33.47,105600.0,26.2908,26.338,26.2829,26.338,105600.0
2012-06-25 10:35:00,33.47,33.54,33.47,33.5,107500.0,26.338,26.3931,26.338,26.3616,107500.0
2012-06-25 10:40:00,33.5,33.54,33.49,33.53,59700.0,26.3616,26.3931,26.3537,26.3852,59700.0
2012-06-25 10:45:00,33.53,33.55,33.49,33.53,86300.0,26.3852,26.4009,26.3537,26.3852,86300.0
2012-06-25 10:50:00,33.53,33.59,33.51,33.55,76100.0,26.3852,26.4324,26.3695,26.4009,76100.0
2012-06-25 10:55:00,33.55,33.56,33.51,33.52,50900.0,26.4009,26.4088,26.3695,26.3773,50900.0
2012-06-25 11:00:00,33.52,33.55,33.5,33.5,62500.0,26.3773,26.4009,26.3616,26.3616,62500.0
2012-06-25 11:05:00,33.5,33.53,33.49,33.52,67900.0,26.3616,26.3852,26.3537,26.3773,67900.0
2012-06-25 11:10:00,33.52,33.52,33.49,33.5,52100.0,26.3773,26.3773,26.3537,26.3616,52100.0
2012-06-25 11:15:00,33.5,33.54,33.49,33.53,63500.0,26.3616,26.3931,26.3537,26.3852,63500.0
2012-06-25 11:20:00,33.53,33.53,33.52,33.52,31700.0,26.3852,26.3852,26.3773,26.3773,31700.0
2012-06-25 11:25:00,33.53,33.54,33.47,33.47,49900.0,26.3852,26.3931,26.338,26.338,49900.0
2012-06-25 11:30:00,33.48,33.48,33.44,33.45,41900.0,26.3459,26.3459,26.3144,26.3222,41900.0
2012-06-25 11:35:00,33.44,33.46,33.41,33.43,122000.0,26.3144,26.3301,26.2908,26.3065,122000.0
2012-06-25 11:40:00,33.44,33.46,33.42,33.43,50700.0,26.3144,26.3301,26.2986,26.3065,50700.0
2012-06-25 11:45:00,33.42,33.45,33.42,33.43,51800.0,26.2986,26.3222,26.2986,26.3065,51800.0
2012-06-25 11:50:00,33.43,33.44,33.41,33.41,38800.0,26.3065,26.3144,26.2908,26.2908,38800.0
2012-06-25 11:55:00,33.41,33.41,33.32,33.35,85700.0,26.2908,26.2908,26.2199,26.2436,85700.0
2012-06-25 12:00:00,33.34,33.42,33.33,33.41,47400.0,26.2357,26.2986,26.2278,26.2908,47400.0
2012-06-25 12:05:00,33.4,33.44,33.4,33.43,48300.0,26.2829,26.3144,26.2829,26.3065,48300.0
2012-06-25 12:10:00,33.43,33.45,33.41,33.41,40800.0,26.3065,26.3222,26.2908,26.2908,40800.0
2012-06-25 12:15:00,33.41,33.55,33.41,33.55,54600.0,26.2908,26.4009,26.2908,26.4009,54600.0
2012-06-25 12:20:00,33.55,33.56,33.54,33.54,30300.0,26.4009,26.4088,26.3931,26.3931,30300.0
2012-06-25 12:25:00,33.54,33.62,33.54,33.56,53500.0,26.3931,26.456,26.3931,26.4088,53500.0
2012-06-25 12:30:00,33.56,33.6,33.55,33.59,45300.0,26.4088,26.4403,26.4009,26.4324,45300.0
2012-06-25 12:35:00,33.59,33.64,33.59,33.6,57300.0,26.4324,26.4718,26.4324,26.4403,57300.0
2012-06-25 12:40:00,33.61,33.64,33.6,33.61,46700.0,26.4482,26.4718,26.4403,26.4482,46700.0
2012-06-25 12:45:00,33.61,33.67,33.58,33.67,63400.0,26.4482,26.4954,26.4245,26.4954,63400.0
2012-06-25 12:50:00,33.67,33.78,33.66,33.72,123400.0,26.4954,26.5819,26.4875,26.5347,123400.0
2012-06-25 12:55:00,33.72,33.73,33.66,33.67,35400.0,26.5347,26.5426,26.4875,26.4954,35400.0
2012-06-25 13:00:00,33.66,33.66,33.62,33.63,18700.0,26.4875,26.4875,26.456,26.4639,18700.0
2012-06-25 13:05:00,33.63,33.66,33.61,33.61,48000.0,26.4639,26.4875,26.4482,26.4482,48000.0
2012-06-25 13:10:00,33.61,33.62,33.58,33.59,25900.0,26.4482,26.456,26.4245,26.4324,25900.0
2012-06-25 13:15:00,33.59,33.59,33.56,33.56,19600.0,26.4324,26.4324,26.4088,26.4088,19600.0
2012-06-25 13:20:00,33.56,33.57,33.46,33.5,113300.0,26.4088,26.4167,26.3301,26.3616,113300.0
2012-06-25 13:25:00,33.5,33.55,33.5,33.54,29800.0,26.3616,26.4009,26.3616,26.3931,29800.0
2012-06-25 13:30:00,33.54,33.63,33.53,33.62,54000.0,26.3931,26.4639,26.3852,26.456,54000.0
2012-06-25 13:35:00,33.63,33.64,33.6,33.64,31400.0,26.4639,26.4718,26.4403,26.4718,31400.0
2012-06-25 13:40:00,33.65,33.65,33.61,33.61,20200.0,26.4796,26.4796,26.4482,26.4482,20200.0
2012-06-25 13:45:00,33.6,33.64,33.6,33.6,33800.0,26.4403,26.4718,26.4403,26.4403,33800.0
2012-06-25 13:50:00,33.6,33.61,33.58,33.58,23900.0,26.4403,26.4482,26.4245,26.4245,23900.0
2012-06-25 13:55:00,33.58,33.6,33.55,33.59,61800.0,26.4245,26.4403,26.4009,26.4324,61800.0
2012-06-25 14:00:00,33.59,33.6,33.54,33.54,41100.0,26.4324,26.4403,26.3931,26.3931,41100.0
2012-06-25 14:05:00,33.55,33.55,33.5,33.52,65300.0,26.4009,26.4009,26.3616,26.3773,65300.0
2012-06-25 14:10:00,33.52,33.53,33.49,33.5,38500.0,26.3773,26.3852,26.3537,26.3616,38500.0
2012-06-25 14:15:00,33.5,33.51,33.48,33.5,95200.0,26.3616,26.3695,26.3459,26.3616,95200.0
2012-06-25 14:20:00,33.5,33.5,33.47,33.49,51600.0,26.3616,26.3616,26.338,26.3537,51600.0
2012-06-25 14:25:00,33.5,33.5,33.42,33.42,83000.0,26.3616,26.3616,26.2986,26.2986,83000.0
2012-06-25 14:30:00,33.42,33.42,33.39,33.39,61500.0,26.2986,26.2986,26.275,26.275,61500.0
2012-06-25 14:35:00,33.39,33.41,33.35,33.38,178900.0,26.275,26.2908,26.2436,26.2672,178900.0
2012-06-25 14:40:00,33.38,33.39,33.36,33.38,49200.0,26.2672,26.275,26.2514,26.2672,49200.0
2012-06-25 14:45:00,33.39,33.43,33.38,33.41,82800.0,26.275,26.3065,26.2672,26.2908,82800.0
2012-06-25 14:50:00,33.41,33.42,33.37,33.39,78000.0,26.2908,26.2986,26.2593,26.275,78000.0
2012-06-25 14:55:00,33.39,33.41,33.38,33.39,101400.0,26.275,26.2908,26.2672,26.275,101400.0
2012-06-25 15:00:00,33.4,33.42,33.4,33.41,92000.0,26.2829,26.2986,26.2829,26.2908,92000.0
2012-06-25 15:05:00,33.42,33.46,33.41,33.46,117800.0,26.2986,26.3301,26.2908,26.3301,117800.0
2012-06-25 15:10:00,33.46,33.52,33.45,33.52,169300.0,26.3301,26.3773,26.3222,26.3773,169300.0
2012-06-25 15:15:00,33.52,33.55,33.49,33.52,91100.0,26.3773,26.4009,26.3537,26.3773,91100.0
2012-06-25 15:20:00,33.52,33.56,33.52,33.56,80700.0,26.3773,26.4088,26.3773,26.4088,80700.0
2012-06-25 15:25:00,33.56,33.58,33.51,33.51,64400.0,26.4088,26.4245,26.3695,26.3695,64400.0
2012-06-25 15:30:00,33.51,33.55,33.49,33.53,106400.0,26.3695,26.4009,26.3537,26.3852,106400.0
2012-06-25 15:35:00,33.53,33.59,33.53,33.59,73400.0,26.3852,26.4324,26.3852,26.4324,73400.0
2012-06-25 15:40:00,33.59,33.61,33.52,33.53,144900.0,26.4324,26.4482,26.3773,26.3852,144900.0
2012-06-25 15:45:00,33.53,33.57,33.51,33.55,168300.0,26.3852,26.4167,26.3695,26.4009,168300.0
2012-06-25 15:50:00,33.55,33.55,33.44,33.49,169700.0,26.4009,26.4009,26.3144,26.3537,169700.0
2012-06-25 15:55:00,33.49,33.52,33.47,33.49,208800.0,26.3537,26.3773,26.338,26.3537,208800.0
2012-06-26 09:30:00,33.49,33.56,33.43,33.45,53300.0,26.3537,26.4088,26.3065,26.3222,53300.0
2012-06-26 09:35:00,33.45,33.56,33.45,33.51,34400.0,26.3222,26.4088,26.3222,26.3695,34400.0
2012-06-26 09:40:00,33.5,33.64,33.5,33.5,48400.0,26.3616,26.4718,26.3616,26.3616,48400.0
2012-06-26 09:45:00,33.5,33.56,33.47,33.56,25600.0,26.3616,26.4088,26.338,26.4088,25600.0
2012-06-26 09:50:00,33.55,33.55,33.51,33.54,27400.0,26.4009,26.4009,26.3695,26.3931,27400.0
2012-06-26 09:55:00,33.53,33.55,33.52,33.52,13500.0,26.3852,26.4009,26.3773,26.3773,13500.0
2012-06-26 10:00:00,33.53,33.55,33.45,33.51,42500.0,26.3852,26.4009,26.3222,26.3695,42500.0
2012-06-26 10:05:00,33.51,33.56,33.5,33.52,30200.0,26.3695,26.4088,26.3616,26.3773,30200.0
2012-06-26 10:10:00,33.52,33.52,33.47,33.48,92300.0,26.3773,26.3773,26.338,26.3459,92300.0
2012-06-26 10:15:00,33.47,33.47,33.41,33.42,32400.0,26.338,26.338,26.2908,26.2986,32400.0
2012-06-26 10:20:00,33.41,33.43,33.37,33.41,27000.0,26.2908,26.3065,26.2593,26.2908,27000.0
2012-06-26 10:25:00,33.41,33.46,33.39,33.4,34000.0,26.2908,26.3301,26.275,26.2829,34000.0
2012-06-26 10:30:00,33.39,33.43,33.36,33.41,44600.0,26.275,26.3065,26.2514,26.2908,44600.0
2012-06-26 10:35:00,33.41,33.48,33.4,33.47,40100.0,26.2908,26.3459,26.2829,26.338,40100.0
2012-06-26 10:40:00,33.47,33.55,33.46,33.52,72200.0,26.338,26.4009,26.3301,26.3773,72200.0
2012-06-26 10:45:00,33.51,33.52,33.47,33.52,67200.0,26.3695,26.3773,26.338,26.3773,67200.0
2012-06-26 10:50:00,33.52,33.55,33.46,33.53,57400.0,26.3773,26.4009,26.3301,26.3852,57400.0
2012-06-26 10:55:00,33.53,33.56,33.49,33.52,40000.0,26.3852,26.4088,26.3537,26.3773,40000.0
2012-06-26 11:00:00,33.52,33.59,33.51,33.52,64100.0,26.3773,26.4324,26.3695,26.3773,64100.0
2012-06-26 11:05:00,33.52,33.56,33.38,33.44,105000.0,26.3773,26.4088,26.2672,26.3144,105000.0
2012-06-26 11:10:00,33.44,33.54,33.37,33.53,93500.0,26.3144,26.3931,26.2593,26.3852,93500.0
2012-06-26 11:15:00,33.53,33.54,33.46,33.52,50600.0,26.3852,26.3931,26.3301,26.3773,50600.0
2012-06-26 11:20:00,33.52,33.57,33.5,33.54,17200.0,26.3773,26.4167,26.3616,26.3931,17200.0
2012-06-26 11:25:00,33.54,33.6,33.53,33.58,33500.0,26.3931,26.4403,26.3852,26.4245,33500.0
2012-06-26 11:30:00,33.58,33.68,33.58,33.64,39900.0,26.4245,26.5032,26.4245,26.4718,39900.0
2012-06-26 11:35:00,33.64,33.69,33.63,33.69,35400.0,26.4718,26.5111,26.4639,26.5111,35400.0
2012-06-26 11:40:00,33.68,33.72,33.66,33.67,22900.0,26.5032,26.5347,26.4875,26.4954,22900.0
2012-06-26 11:45:00,33.67,33.71,33.65,33.69,33000.0,26.4954,26.5268,26.4796,26.5111,33000.0
2012-06-26 11:50:00,33.69,33.75,33.69,33.7,29700.0,26.5111,26.5583,26.5111,26.519,29700.0
2012-06-26 11:55:00,33.69,33.7,33.62,33.64,45400.0,26.5111,26.519,26.456,26.4718,45400.0
2012-06-26 12:00:00,33.65,33.72,33.64,33.68,51300.0,26.4796,26.5347,26.4718,26.5032,51300.0
2012-06-26 12:05:00,33.68,33.72,33.67,33.7,59700.0,26.5032,26.5347,26.4954,26.519,59700.0
2012-06-26 12:10:00,33.7,33.76,33.7,33.73,93100.0,26.519,26.5662,26.519,26.5426,93100.0
2012-06-26 12:15:00,33.73,33.78,33.73,33.76,40300.0,26.5426,26.5819,26.5426,26.5662,40300.0
2012-06-26 12:20:00,33.76,33.8,33.75,33.8,32200.0,26.5662,26.5977,26.5583,26.5977,32200.0
2012-06-26 12:25:00,33.8,33.82,33.78,33.81,25500.0,26.5977,26.6134,26.5819,26.6055,25500.0
2012-06-26 12:30:00,33.81,33.86,33.8,33.84,121100.0,26.6055,26.6449,26.5977,26.6291,121100.0
2012-06-26 12:35:00,33.83,33.84,33.8,33.83,35400.0,26.6213,26.6291,26.5977,26.6213,35400.0
2012-06-26 12:40:00,33.82,33.83,33.78,33.81,36900.0,26.6134,26.6213,26.5819,26.6055,36900.0
2012-06-26 12:45:00,33.81,33.84,33.8,33.83,34900.0,26.6055,26.6291,26.5977,26.6213,34900.0
2012-06-26 12:50:00,33.83,33.84,33.78,33.82,23100.0,26.6213,26.6291,26.5819,26.6134,23100.0
2012-06-26 12:55:00,33.82,33.82,33.78,33.79,34700.0,26.6134,26.6134,26.5819,26.5898,34700.0
2012-06-26 13:00:00,33.79,33.85,33.79,33.81,25700.0,26.5898,26.637,26.5898,26.6055,25700.0
2012-06-26 13:05:00,33.81,33.84,33.8,33.82,25700.0,26.6055,26.6291,26.5977,26.6134,25700.0
2012-06-26 13:10:00,33.83,33.87,33.82,33.83,90700.0,26.6213,26.6528,26.6134,26.6213,90700.0
2012-06-26 13:15:00,33.82,33.85,33.8,33.83,27700.0,26.6134,26.637,26.5977,26.6213,27700.0
2012-06-26 13:20:00,33.83,33.84,33.78,33.78,42900.0,26.6213,26.6291,26.5819,26.5819,42900.0
2012-06-26 13:25:00,33.78,33.79,33.74,33.75,18000.0,26.5819,26.5898,26.5505,26.5583,18000.0
2012-06-26 13:30:00,33.75,33.76,33.7,33.76,36800.0,26.5583,26.5662,26.519,26.5662,36800.0
2012-06-26 13:35:00,33.76,33.8,33.75,33.8,18300.0,26.5662,26.5977,26.5583,26.5977,18300.0
2012-06-26 13:40:00,33.8,33.81,33.77,33.78,22000.0,26.5977,26.6055,26.5741,26.5819,22000.0
2012-06-26 13:45:00,33.78,33.8,33.75,33.78,20600.0,26.5819,26.5977,26.5583,26.5819,20600.0
2012-06-26 13:50:00,33.79,33.85,33.79,33.81,63700.0,26.5898,26.637,26.5898,26.6055,63700.0
2012-06-26 13:55:00,33.81,33.83,33.78,33.81,20600.0,26.6055,26.6213,26.5819,26.6055,20600.0
2012-06-26 14:00:00,33.81,33.87,33.81,33.86,26800.0,26.6055,26.6528,26.6055,26.6449,26800.0
2012-06-26 14:05:00,33.86,33.9,33.86,33.9,42600.0,26.6449,26.6764,26.6449,26.6764,42600.0
2012-06-26 14:10:00,33.9,33.96,33.89,33.96,35700.0,26.6764,26.7236,26.6685,26.7236,35700.0
2012-06-26 14:15:00,33.96,33.98,33.94,33.96,111200.0,26.7236,26.7393,26.7078,26.7236,111200.0
2012-06-26 14:20:00,33.96,33.99,33.95,33.98,71800.0,26.7236,26.7472,26.7157,26.7393,71800.0
2012-06-26 14:25:00,33.98,33.98,33.95,33.96,42800.0,26.7393,26.7393,26.7157,26.7236,42800.0
2012-06-26 14:30:00,33.97,33.98,33.95,33.98,51200.0,26.7314,26.7393,26.7157,26.7393,51200.0
2012-06-26 14:35:00,33.98,33.98,33.91,33.94,47400.0,26.7393,26.7393,26.6842,26.7078,47400.0
2012-06-26 14:40:00,33.93,33.95,33.9,33.9,25200.0,26.7,26.7157,26.6764,26.6764,25200.0
2012-06-26 14:45:00,33.9,33.93,33.9,33.93,52700.0,26.6764,26.7,26.6764,26.7,52700.0
2012-06-26 14:50:00,33.92,33.92,33.85,33.87,90400.0,26.6921,26.6921,26.637,26.6528,90400.0
2012-06-26 14:55:00,33.87,33.91,33.87,33.91,43800.0,26.6528,26.6842,26.6528,26.6842,43800.0
2012-06-26 15:00:00,33.91,33.93,33.9,33.91,37200.0,26.6842,26.7,26.6764,26.6842,37200.0
2012-06-26 15:05:00,33.91,33.92,33.87,33.91,39200.0,26.6842,26.6921,26.6528,26.6842,39200.0
2012-06-26 15:10:00,33.91,33.91,33.86,33.86,27900.0,26.6842,26.6842,26.6449,26.6449,27900.0
2012-06-26 15:15:00,33.86,33.9,33.83,33.83,58700.0,26.6449,26.6764,26.6213,26.6213,58700.0
2012-06-26 15:20:00,33.83,33.85,33.83,33.83,22800.0,26.6213,26.637,26.6213,26.6213,22800.0
2012-06-26 15:25:00,33.83,33.84,33.76,33.83,79200.0,26.6213,26.6291,26.5662,26.6213,79200.0
2012-06-26 15:30:00,33.83,33.84,33.8,33.8,152000.0,26.6213,26.6291,26.5977,26.5977,152000.0
2012-06-26 15:35:00,33.8,33.87,33.8,33.82,56700.0,26.5977,26.6528,26.5977,26.6134,56700.0
2012-06-26 15:40:00,33.81,33.84,33.8,33.84,54100.0,26.6055,26.6291,26.5977,26.6291,54100.0
2012-06-26 15:45:00,33.83,33.84,33.79,33.83,73400.0,26.6213,26.6291,26.5898,26.6213,73400.0
2012-06-26 15:50:00,33.83,33.83,33.78,33.8,153000.0,26.6213,26.6213,26.5819,26.5977,153000.0
2012-06-26 15:55:00,33.79,33.8,33.73,33.73,154600.0,26.5898,26.5977,26.5426,26.5426,154600.0
2012-06-27 09:30:00,33.44,33.47,33.38,33.42,131900.0,26.3144,26.338,26.2672,26.2986,131900.0
2012-06-27 09:35:00,33.43,33.52,33.42,33.48,92300.0,26.3065,26.3773,26.2986,26.3459,92300.0
2012-06-27 09:40:00,33.48,33.48,33.44,33.47,36500.0,26.3459,26.3459,26.3144,26.338,36500.0
2012-06-27 09:45:00,33.47,33.48,33.36,33.38,46700.0,26.338,26.3459,26.2514,26.2672,46700.0
2012-06-27 09:50:00,33.39,33.41,33.34,33.41,55900.0,26.275,26.2908,26.2357,26.2908,55900.0
2012-06-27 09:55:00,33.4,33.42,33.37,33.38,124500.0,26.2829,26.2986,26.2593,26.2672,124500.0
2012-06-27 10:00:00,33.37,33.47,33.36,33.47,118300.0,26.2593,26.338,26.2514,26.338,118300.0
2012-06-27 10:05:00,33.47,33.58,33.46,33.55,207100.0,26.338,26.4245,26.3301,26.4009,207100.0
2012-06-27 10:10:00,33.56,33.62,33.56,33.59,76500.0,26.4088,26.456,26.4088,26.4324,76500.0
2012-06-27 10:15:00,33.59,33.62,33.58,33.62,94000.0,26.4324,26.456,26.4245,26.456,94000.0
2012-06-27 10:20:00,33.63,33.66,33.6,33.63,42600.0,26.4639,26.4875,26.4403,26.4639,42600.0
2012-06-27 10:25:00,33.63,33.69,33.63,33.64,33100.0,26.4639,26.5111,26.4639,26.4718,33100.0
2012-06-27 10:30:00,33.65,33.74,33.65,33.7,46900.0,26.4796,26.5505,26.4796,26.519,46900.0
2012-06-27 10:35:00,33.71,33.73,33.69,33.7,36800.0,26.5268,26.5426,26.5111,26.519,36800.0
2012-06-27 10:40:00,33.71,33.73,33.64,33.7,46300.0,26.5268,26.5426,26.4718,26.519,46300.0
2012-06-27 10:45:00,33.71,33.79,33.7,33.77,45400.0,26.5268,26.5898,26.519,26.5741,45400.0
2012-06-27 10:50:00,33.77,33.8,33.75,33.8,47200.0,26.5741,26.5977,26.5583,26.5977,47200.0
2012-06-27 10:55:00,33.8,33.84,33.77,33.79,63100.0,26.5977,26.6291,26.5741,26.5898,63100.0
2012-06-27 11:00:00,33.79,33.79,33.71,33.72,62600.0,26.5898,26.5898,26.5268,26.5347,62600.0
2012-06-27 11:05:00,33.73,33.75,33.69,33.69,42000.0,26.5426,26.5583,26.5111,26.5111,42000.0
2012-06-27 11:10:00,33.69,33.7,33.65,33.65,56600.0,26.5111,26.519,26.4796,26.4796,56600.0
2012-06-27 11:15:00,33.66,33.72,33.65,33.72,29600.0,26.4875,26.5347,26.4796,26.5347,29600.0
2012-06-27 11:20:00,33.72,33.73,33.7,33.72,77300.0,26.5347,26.5426,26.519,26.5347,77300.0
2012-06-27 11:25:00,33.72,33.72,33.69,33.71,32800.0,26.5347,26.5347,26.5111,26.5268,32800.0
2012-06-27 11:30:00,33.72,33.74,33.71,33.74,16900.0,26.5347,26.5505,26.5268,26.5505,16900.0
2012-06-27 11:35:00,33.73,33.75,33.72,33.75,27200.0,26.5426,26.5583,26.5347,26.5583,27200.0
2012-06-27 11:40:00,33.75,33.77,33.72,33.72,37400.0,26.5583,26.5741,26.5347,26.5347,37400.0
2012-06-27 11:45:00,33.72,33.73,33.71,33.72,17500.0,26.5347,26.5426,26.5268,26.5347,17500.0
2012-06-27 11:50:00,33.71,33.74,33.71,33.73,19100.0,26.5268,26.5505,26.5268,26.5426,19100.0
2012-06-27 11:55:00,33.73,33.75,33.69,33.69,41600.0,26.5426,26.5583,26.5111,26.5111,41600.0
2012-06-27 12:00:00,33.7,33.74,33.69,33.74,23700.0,26.519,26.5505,26.5111,26.5505,23700.0
2012-06-27 12:05:00,33.74,33.82,33.74,33.82,41400.0,26.5505,26.6134,26.5505,26.6134,41400.0
2012-06-27 12:10:00,33.83,33.85,33.82,33.84,16800.0,26.6213,26.637,26.6134,26.6291,16800.0
2012-06-27 12:15:00,33.84,33.87,33.83,33.87,20000.0,26.6291,26.6528,26.6213,26.6528,20000.0
2012-06-27 12:20:00,33.86,33.87,33.83,33.83,30400.0,26.6449,26.6528,26.6213,26.6213,30400.0
2012-06-27 12:25:00,33.84,33.86,33.83,33.84,29400.0,26.6291,26.6449,26.6213,26.6291,29400.0
2012-06-27 12:30:00,33.84,33.84,33.76,33.76,29000.0,26.6291,26.6291,26.5662,26.5662,29000.0
2012-06-27 12:35:00,33.76,33.77,33.76,33.76,7500.0,26.5662,26.5741,26.5662,26.5662,7500.0
2012-06-27 12:40:00,33.76,33.77,33.7,33.71,32100.0,26.5662,26.5741,26.519,26.5268,32100.0
2012-06-27 12:45:00,33.71,33.71,33.68,33.7,14100.0,26.5268,26.5268,26.5032,26.519,14100.0
2012-06-27 12:50:00,33.7,33.71,33.68,33.68,14900.0,26.519,26.5268,26.5032,26.5032,14900.0
2012-06-27 12:55:00,33.69,33.69,33.67,33.67,13100.0,26.5111,26.5111,26.4954,26.4954,13100.0
2012-06-27 13:00:00,33.67,33.69,33.66,33.69,29800.0,26.4954,26.5111,26.4875,26.5111,29800.0
2012-06-27 13:05:00,33.69,33.7,33.68,33.69,17000.0,26.5111,26.519,26.5032,26.5111,17000.0
2012-06-27 13:10:00,33.7,33.71,33.69,33.7,11700.0,26.519,26.5268,26.5111,26.519,11700.0
2012-06-27 13:15:00,33.7,33.71,33.68,33.7,28700.0,26.519,26.5268,26.5032,26.519,28700.0
2012-06-27 13:20:00,33.7,33.72,33.65,33.65,35200.0,26.519,26.5347,26.4796,26.4796,35200.0
2012-06-27 13:25:00,33.64,33.64,33.61,33.62,11100.0,26.4718,26.4718,26.4482,26.456,11100.0
2012-06-27 13:30:00,33.63,33.65,33.62,33.65,21600.0,26.4639,26.4796,26.456,26.4796,21600.0
2012-06-27 13:35:00,33.65,33.69,33.64,33.69,31100.0,26.4796,26.5111,26.4718,26.5111,31100.0
2012-06-27 13:40:00,33.69,33.71,33.68,33.68,26300.0,26.5111,26.5268,26.5032,26.5032,26300.0
2012-06-27 13:45:00,33.68,33.72,33.68,33.72,8900.0,26.5032,26.5347,26.5032,26.5347,8900.0
2012-06-27 13:50:00,33.72,33.72,33.67,33.68,16900.0,26.5347,26.5347,26.4954,26.5032,16900.0
2012-06-27 13:55:00,33.68,33.72,33.68,33.7,22600.0,26.5032,26.5347,26.5032,26.519,22600.0
2012-06-27 14:00:00,33.71,33.71,33.67,33.67,13000.0,26.5268,26.5268,26.4954,26.4954,13000.0
2012-06-27 14:05:00,33.67,33.67,33.63,33.65,37300.0,26.4954,26.4954,26.4639,26.4796,37300.0
2012-06-27 14:10:00,33.65,33.66,33.61,33.61,19400.0,26.4796,26.4875,26.4482,26.4482,19400.0
2012-06-27 14:15:00,33.62,33.63,33.59,33.62,31300.0,26.456,26.4639,26.4324,26.456,31300.0
2012-06-27 14:20:00,33.62,33.62,33.6,33.6,17500.0,26.456,26.456,26.4403,26.4403,17500.0
2012-06-27 14:25:00,33.6,33.61,33.59,33.6,20200.0,26.4403,26.4482,26.4324,26.4403,20200.0
2012-06-27 14:30:00,33.6,33.64,33.58,33.64,30800.0,26.4403,26.4718,26.4245,26.4718,30800.0
2012-06-27 14:35:00,33.63,33.66,33.63,33.63,15600.0,26.4639,26.4875,26.4639,26.4639,15600.0
2012-06-27 14:40:00,33.64,33.66,33.63,33.66,15900.0,26.4718,26.4875,26.4639,26.4875,15900.0
2012-06-27 14:45:00,33.66,33.68,33.64,33.67,24100.0,26.4875,26.5032,26.4718,26.4954,24100.0
2012-06-27 14:50:00,33.67,33.69,33.66,33.66,20700.0,26.4954,26.5111,26.4875,26.4875,20700.0
2012-06-27 14:55:00,33.66,33.68,33.63,33.65,38400.0,26.4875,26.5032,26.4639,26.4796,38400.0
2012-06-27 15:00:00,33.66,33.67,33.62,33.62,18400.0,26.4875,26.4954,26.456,26.456,18400.0
2012-06-27 15:05:00,33.62,33.68,33.62,33.66,45700.0,26.456,26.5032,26.456,26.4875,45700.0
2012-06-27 15:10:00,33.67,33.7,33.66,33.68,32900.0,26.4954,26.519,26.4875,26.5032,32900.0
2012-06-27 15:15:00,33.68,33.69,33.68,33.68,13100.0,26.5032,26.5111,26.5032,26.5032,13100.0
2012-06-27 15:20:00,33.69,33.72,33.68,33.7,59300.0,26.5111,26.5347,26.5032,26.519,59300.0
2012-06-27 15:25:00,33.69,33.73,33.69,33.71,64400.0,26.5111,26.5426,26.5111,26.5268,64400.0
2012-06-27 15:30:00,33.71,33.76,33.69,33.75,51700.0,26.5268,26.5662,26.5111,26.5583,51700.0
2012-06-27 15:35:00,33.74,33.77,33.72,33.77,61900.0,26.5505,26.5741,26.5347,26.5741,61900.0
2012-06-27 15:40:00,33.77,33.83,33.77,33.79,188100.0,26.5741,26.6213,26.5741,26.5898,188100.0
2012-06-27 15:45:00,33.78,33.79,33.73,33.73,104900.0,26.5819,26.5898,26.5426,26.5426,104900.0
2012-06-27 15:50:00,33.73,33.77,33.73,33.74,77300.0,26.5426,26.5741,26.5426,26.5505,77300.0
2012-06-27 15:55:00,33.74,33.8,33.71,33.74,292100.0,26.5505,26.5977,26.5268,26.5505,292100.0
2012-06-28 09:30:00,33.58,33.6,33.48,33.54,45600.0,26.4245,26.4403,26.3459,26.3931,45600.0
2012-06-28 09:35:00,33.55,33.65,33.54,33.62,78500.0,26.4009,26.4796,26.3931,26.456,78500.0
2012-06-28 09:40:00,33.62,33.77,33.62,33.74,110500.0,26.456,26.5741,26.456,26.5505,110500.0
2012-06-28 09:45:00,33.74,33.82,33.7,33.81,62700.0,26.5505,26.6134,26.519,26.6055,62700.0
2012-06-28 09:50:00,33.81,33.88,33.79,33.88,144200.0,26.6055,26.6606,26.5898,26.6606,144200.0
2012-06-28 09:55:00,33.88,33.9,33.79,33.8,77900.0,26.6606,26.6764,26.5898,26.5977,77900.0
2012-06-28 10:00:00,33.8,33.82,33.76,33.78,62100.0,26.5977,26.6134,26.5662,26.5819,62100.0
2012-06-28 10:05:00,33.78,33.79,33.62,33.7,76700.0,26.5819,26.5898,26.456,26.519,76700.0
2012-06-28 10:10:00,33.69,33.74,33.66,33.66,29900.0,26.5111,26.5505,26.4875,26.4875,29900.0
2012-06-28 10:15:00,33.66,33.73,33.62,33.71,28200.0,26.4875,26.5426,26.456,26.5268,28200.0
2012-06-28 10:20:00,33.72,33.76,33.71,33.71,31100.0,26.5347,26.5662,26.5268,26.5268,31100.0
2012-06-28 10:25:00,33.7,33.7,33.6,33.64,33800.0,26.519,26.519,26.4403,26.4718,33800.0
2012-06-28 10:30:00,33.64,33.64,33.58,33.6,59700.0,26.4718,26.4718,26.4245,26.4403,59700.0
2012-06-28 10:35:00,33.6,33.6,33.5,33.55,40600.0,26.4403,26.4403,26.3616,26.4009,40600.0
2012-06-28 10:40:00,33.54,33.54,33.48,33.51,23300.0,26.3931,26.3931,26.3459,26.3695,23300.0
2012-06-28 10:45:00,33.51,33.53,33.47,33.5,17600.0,26.3695,26.3852,26.338,26.3616,17600.0
2012-06-28 10:50:00,33.49,33.55,33.49,33.52,52700.0,26.3537,26.4009,26.3537,26.3773,52700.0
2012-06-28 10:55:00,33.53,33.53,33.47,33.51,22500.0,26.3852,26.3852,26.338,26.3695,22500.0
2012-06-28 11:00:00,33.51,33.51,33.43,33.45,24400.0,26.3695,26.3695,26.3065,26.3222,24400.0
2012-06-28 11:05:00,33.46,33.5,33.45,33.48,47500.0,26.3301,26.3616,26.3222,26.3459,47500.0
2012-06-28 11:10:00,33.48,33.5,33.44,33.46,111800.0,26.3459,26.3616,26.3144,26.3301,111800.0
2012-06-28 11:15:00,33.46,33.47,33.41,33.44,49000.0,26.3301,26.338,26.2908,26.3144,49000.0
2012-06-28 11:20:00,33.44,33.51,33.44,33.48,28200.0,26.3144,26.3695,26.3144,26.3459,28200.0
2012-06-28 11:25:00,33.49,33.52,33.48,33.5,39400.0,26.3537,26.3773,26.3459,26.3616,39400.0
2012-06-28 11:30:00,33.5,33.52,33.48,33.52,39400.0,26.3616,26.3773,26.3459,26.3773,39400.0
2012-06-28 11:35:00,33.52,33.56,33.51,33.56,38800.0,26.3773,26.4088,26.3695,26.4088,38800.0
2012-06-28 11:40:00,33.57,33.57,33.54,33.54,19800.0,26.4167,26.4167,26.3931,26.3931,19800.0
2012-06-28 11:45:00,33.55,33.55,33.54,33.55,5700.0,26.4009,26.4009,26.3931,26.4009,5700.0
2012-06-28 11:50:00,33.55,33.56,33.54,33.55,14400.0,26.4009,26.4088,26.3931,26.4009,14400.0
2012-06-28 11:55:00,33.55,33.57,33.55,33.57,16800.0,26.4009,26.4167,26.4009,26.4167,16800.0
2012-06-28 12:00:00,33.57,33.61,33.57,33.59,19400.0,26.4167,26.4482,26.4167,26.4324,19400.0
2012-06-28 12:05:00,33.59,33.61,33.58,33.6,22900.0,26.4324,26.4482,26.4245,26.4403,22900.0
2012-06-28 12:10:00,33.6,33.61,33.58,33.59,20400.0,26.4403,26.4482,26.4245,26.4324,20400.0
2012-06-28 12:15:00,33.59,33.6,33.55,33.56,15000.0,26.4324,26.4403,26.4009,26.4088,15000.0
2012-06-28 12:20:00,33.56,33.57,33.51,33.52,14900.0,26.4088,26.4167,26.3695,26.3773,14900.0
2012-06-28 12:25:00,33.52,33.54,33.52,33.54,14500.0,26.3773,26.3931,26.3773,26.3931,14500.0
2012-06-28 12:30:00,33.54,33.55,33.52,33.53,20100.0,26.3931,26.4009,26.3773,26.3852,20100.0
2012-06-28 12:35:00,33.52,33.53,33.5,33.52,19600.0,26.3773,26.3852,26.3616,26.3773,19600.0
2012-06-28 12:40:00,33.52,33.55,33.51,33.53,19000.0,26.3773,26.4009,26.3695,26.3852,19000.0
2012-06-28 12:45:00,33.54,33.54,33.49,33.49,13300.0,26.3931,26.3931,26.3537,26.3537,13300.0
2012-06-28 12:50:00,33.49,33.57,33.49,33.57,14100.0,26.3537,26.4167,26.3537,26.4167,14100.0
2012-06-28 12:55:00,33.57,33.57,33.53,33.54,24600.0,26.4167,26.4167,26.3852,26.3931,24600.0
2012-06-28 13:00:00,33.55,33.57,33.51,33.53,27700.0,26.4009,26.4167,26.3695,26.3852,27700.0
2012-06-28 13:05:00,33.53,33.58,33.5,33.54,11300.0,26.3852,26.4245,26.3616,26.3931,11300.0
2012-06-28 13:10:00,33.53,33.55,33.52,33.52,7600.0,26.3852,26.4009,26.3773,26.3773,7600.0
2012-06-28 13:15:00,33.53,33.53,33.48,33.48,11100.0,26.3852,26.3852,26.3459,26.3459,11100.0
2012-06-28 13:20:00,33.49,33.5,33.47,33.47,13800.0,26.3537,26.3616,26.338,26.338,13800.0
2012-06-28 13:25:00,33.46,33.52,33.46,33.49,15300.0,26.3301,26.3773,26.3301,26.3537,15300.0
2012-06-28 13:30:00,33.48,33.49,33.45,33.48,13600.0,26.3459,26.3537,26.3222,26.3459,13600.0
2012-06-28 13:35:00,33.48,33.48,33.45,33.45,10100.0,26.3459,26.3459,26.3222,26.3222,10100.0
2012-06-28 13:40:00,33.44,33.45,33.39,33.44,33800.0,26.3144,26.3222,26.275,26.3144,33800.0
2012-06-28 13:45:00,33.45,33.45,33.41,33.41,15900.0,26.3222,26.3222,26.2908,26.2908,15900.0
2012-06-28 13:50:00,33.41,33.43,33.39,33.39,10700.0,26.2908,26.3065,26.275,26.275,10700.0
2012-06-28 13:55:00,33.39,33.46,33.38,33.44,31700.0,26.275,26.3301,26.2672,26.3144,31700.0
2012-06-28 14:00:00,33.44,33.46,33.43,33.45,27400.0,26.3144,26.3301,26.3065,26.3222,27400.0
2012-06-28 14:05:00,33.46,33.46,33.4,33.4,23500.0,26.3301,26.3301,26.2829,26.2829,23500.0
2012-06-28 14:10:00,33.41,33.42,33.39,33.42,36000.0,26.2908,26.2986,26.275,26.2986,36000.0
2012-06-28 14:15:00,33.41,33.41,33.36,33.39,35500.0,26.2908,26.2908,26.2514,26.275,35500.0
2012-06-28 14:20:00,33.4,33.41,33.36,33.37,23700.0,26.2829,26.2908,26.2514,26.2593,23700.0
2012-06-28 14:25:00,33.37,33.4,33.36,33.39,32400.0,26.2593,26.2829,26.2514,26.275,32400.0
2012-06-28 14:30:00,33.4,33.4,33.36,33.39,19900.0,26.2829,26.2829,26.2514,26.275,19900.0
2012-06-28 14:35:00,33.4,33.41,33.39,33.4,19000.0,26.2829,26.2908,26.275,26.2829,19000.0
2012-06-28 14:40:00,33.4,33.41,33.38,33.39,22000.0,26.2829,26.2908,26.2672,26.275,22000.0
2012-06-28 14:45:00,33.4,33.42,33.4,33.41,18500.0,26.2829,26.2986,26.2829,26.2908,18500.0
2012-06-28 14:50:00,33.41,33.41,33.39,33.41,25200.0,26.2908,26.2908,26.275,26.2908,25200.0
2012-06-28 14:55:00,33.4,33.44,33.4,33.43,23000.0,26.2829,26.3144,26.2829,26.3065,23000.0
2012-06-28 15:00:00,33.43,33.49,33.43,33.44,54500.0,26.3065,26.3537,26.3065,26.3144,54500.0
2012-06-28 15:05:00,33.44,33.48,33.42,33.45,34200.0,26.3144,26.3459,26.2986,26.3222,34200.0
2012-06-28 15:10:00,33.45,33.46,33.44,33.44,28500.0,26.3222,26.3301,26.3144,26.3144,28500.0
2012-06-28 15:15:00,33.44,33.46,33.42,33.44,38400.0,26.3144,26.3301,26.2986,26.3144,38400.0
2012-06-28 15:20:00,33.44,33.46,33.41,33.42,85200.0,26.3144,26.3301,26.2908,26.2986,85200.0
2012-06-28 15:25:00,33.42,33.44,33.35,33.42,108500.0,26.2986,26.3144,26.2436,26.2986,108500.0
2012-06-28 15:30:00,33.42,33.54,33.42,33.53,187400.0,26.2986,26.3931,26.2986,26.3852,187400.0
2012-06-28 15:35:00,33.53,33.68,33.53,33.64,98000.0,26.3852,26.5032,26.3852,26.4718,98000.0
2012-06-28 15:40:00,33.65,33.68,33.59,33.64,172000.0,26.4796,26.5032,26.4324,26.4718,172000.0
2012-06-28 15:45:00,33.64,33.75,33.64,33.72,115600.0,26.4718,26.5583,26.4718,26.5347,115600.0
2012-06-28 15:50:00,33.73,33.75,33.68,33.7,118500.0,26.5426,26.5583,26.5032,26.519,118500.0
2012-06-28 15:55:00,33.7,33.75,33.7,33.73,170100.0,26.519,26.5583,26.519,26.5426,170100.0
2012-06-29 09:30:00,34.72,34.72,34.54,34.58,142100.0,27.3216,27.3216,27.18,27.2115,142100.0
2012-06-29 09:35:00,34.56,34.6,34.51,34.6,109000.0,27.1957,27.2272,27.1564,27.2272,109000.0
2012-06-29 09:40:00,34.6,34.63,34.53,34.53,60200.0,27.2272,27.2508,27.1721,27.1721,60200.0
2012-06-29 09:45:00,34.52,34.54,34.46,34.48,74500.0,27.1642,27.18,27.117,27.1328,74500.0
2012-06-29 09:50:00,34.48,34.51,34.45,34.48,63900.0,27.1328,27.1564,27.1092,27.1328,63900.0
2012-06-29 09:55:00,34.5,34.5,34.41,34.46,49300.0,27.1485,27.1485,27.0777,27.117,49300.0
2012-06-29 10:00:00,34.46,34.52,34.45,34.45,65600.0,27.117,27.1642,27.1092,27.1092,65600.0
2012-06-29 10:05:00,34.45,34.45,34.38,34.43,55900.0,27.1092,27.1092,27.0541,27.0934,55900.0
2012-06-29 10:10:00,34.43,34.46,34.4,34.41,103500.0,27.0934,27.117,27.0698,27.0777,103500.0
2012-06-29 10:15:00,34.41,34.47,34.4,34.43,47500.0,27.0777,27.1249,27.0698,27.0934,47500.0
2012-06-29 10:20:00,34.44,34.48,34.43,34.43,55100.0,27.1013,27.1328,27.0934,27.0934,55100.0
2012-06-29 10:25:00,34.43,34.44,34.39,34.42,29300.0,27.0934,27.1013,27.0619,27.0856,29300.0
2012-06-29 10:30:00,34.43,34.43,34.33,34.37,38300.0,27.0934,27.0934,27.0147,27.0462,38300.0
2012-06-29 10:35:00,34.36,34.36,34.3,34.33,30600.0,27.0383,27.0383,26.9911,27.0147,30600.0
2012-06-29 10:40:00,34.34,34.34,34.3,34.33,35600.0,27.0226,27.0226,26.9911,27.0147,35600.0
2012-06-29 10:45:00,34.33,34.34,34.27,34.28,53000.0,27.0147,27.0226,26.9675,26.9754,53000.0
2012-06-29 10:50:00,34.27,34.32,34.27,34.32,18200.0,26.9675,27.0069,26.9675,27.0069,18200.0
2012-06-29 10:55:00,34.32,34.33,34.28,34.32,70400.0,27.0069,27.0147,26.9754,27.0069,70400.0
2012-06-29 11:00:00,34.32,34.33,34.28,34.31,45300.0,27.0069,27.0147,26.9754,26.999,45300.0
2012-06-29 11:05:00,34.31,34.32,34.28,34.3,25000.0,26.999,27.0069,26.9754,26.9911,25000.0
2012-06-29 11:10:00,34.3,34.32,34.27,34.27,23900.0,26.9911,27.0069,26.9675,26.9675,23900.0
2012-06-29 11:15:00,34.27,34.33,34.27,34.31,24400.0,26.9675,27.0147,26.9675,26.999,24400.0
2012-06-29 11:20:00,34.31,34.32,34.3,34.31,18500.0,26.999,27.0069,26.9911,26.999,18500.0
2012-06-29 11:25:00,34.31,34.31,34.25,34.25,30400.0,26.999,26.999,26.9518,26.9518,30400.0
2012-06-29 11:30:00,34.26,34.28,34.23,34.24,45300.0,26.9596,26.9754,26.936,26.9439,45300.0
2012-06-29 11:35:00,34.24,34.3,34.24,34.29,26100.0,26.9439,26.9911,26.9439,26.9833,26100.0
2012-06-29 11:40:00,34.29,34.32,34.26,34.28,35900.0,26.9833,27.0069,26.9596,26.9754,35900.0
2012-06-29 11:45:00,34.28,34.28,34.25,34.25,12100.0,26.9754,26.9754,26.9518,26.9518,12100.0
2012-06-29 11:50:00,34.25,34.25,34.23,34.24,18100.0,26.9518,26.9518,26.936,26.9439,18100.0
2012-06-29 11:55:00,34.24,34.27,34.24,34.27,8700.0,26.9439,26.9675,26.9439,26.9675,8700.0
2012-06-29 12:00:00,34.27,34.28,34.27,34.28,7100.0,26.9675,26.9754,26.9675,26.9754,7100.0
2012-06-29 12:05:00,34.27,34.31,34.27,34.31,31300.0,26.9675,26.999,26.9675,26.999,31300.0
2012-06-29 12:10:00,34.3,34.31,34.28,34.28,111000.0,26.9911,26.999,26.9754,26.9754,111000.0
2012-06-29 12:15:00,34.28,34.3,34.27,34.3,22200.0,26.9754,26.9911,26.9675,26.9911,22200.0
2012-06-29 12:20:00,34.29,34.3,34.28,34.3,29700.0,26.9833,26.9911,26.9754,26.9911,29700.0
2012-06-29 12:25:00,34.3,34.33,34.29,34.3,74900.0,26.9911,27.0147,26.9833,26.9911,74900.0
2012-06-29 12:30:00,34.3,34.31,34.29,34.3,32400.0,26.9911,26.999,26.9833,26.9911,32400.0
2012-06-29 12:35:00,34.3,34.31,34.29,34.29,10200.0,26.9911,26.999,26.9833,26.9833,10200.0
2012-06-29 12:40:00,34.29,34.3,34.29,34.3,8400.0,26.9833,26.9911,26.9833,26.9911,8400.0
2012-06-29 12:45:00,34.3,34.3,34.25,34.26,62300.0,26.9911,26.9911,26.9518,26.9596,62300.0
2012-06-29 12:50:00,34.26,34.29,34.25,34.28,18500.0,26.9596,26.9833,26.9518,26.9754,18500.0
2012-06-29 12:55:00,34.27,34.32,34.27,34.31,33000.0,26.9675,27.0069,26.9675,26.999,33000.0
2012-06-29 13:00:00,34.31,34.33,34.3,34.33,35000.0,26.999,27.0147,26.9911,27.0147,35000.0
2012-06-29 13:05:00,34.33,34.35,34.31,34.31,42900.0,27.0147,27.0305,26.999,26.999,42900.0
2012-06-29 13:10:00,34.32,34.32,34.28,34.3,26100.0,27.0069,27.0069,26.9754,26.9911,26100.0
2012-06-29 13:15:00,34.3,34.33,34.29,34.32,15300.0,26.9911,27.0147,26.9833,27.0069,15300.0
2012-06-29 13:20:00,34.31,34.34,34.3,34.3,23900.0,26.999,27.0226,26.9911,26.9911,23900.0
2012-06-29 13:25:00,34.3,34.32,34.29,34.3,23400.0,26.9911,27.0069,26.9833,26.9911,23400.0
2012-06-29 13:30:00,34.29,34.31,34.29,34.31,27000.0,26.9833,26.999,26.9833,26.999,27000.0
2012-06-29 13:35:00,34.31,34.31,34.27,34.29,65100.0,26.999,26.999,26.9675,26.9833,65100.0
2012-06-29 13:40:00,34.3,34.32,34.29,34.31,22300.0,26.9911,27.0069,26.9833,26.999,22300.0
2012-06-29 13:45:00,34.31,34.32,34.31,34.32,13400.0,26.999,27.0069,26.999,27.0069,13400.0
2012-06-29 13:50:00,34.32,34.32,34.31,34.32,15500.0,27.0069,27.0069,26.999,27.0069,15500.0
2012-06-29 13:55:00,34.32,34.33,34.3,34.33,53200.0,27.0069,27.0147,26.9911,27.0147,53200.0
2012-06-29 14:00:00,34.33,34.35,34.32,34.34,22200.0,27.0147,27.0305,27.0069,27.0226,22200.0
2012-06-29 14:05:00,34.34,34.34,34.3,34.3,23400.0,27.0226,27.0226,26.9911,26.9911,23400.0
2012-06-29 14:10:00,34.3,34.31,34.29,34.29,35500.0,26.9911,26.999,26.9833,26.9833,35500.0
2012-06-29 14:15:00,34.29,34.31,34.29,34.3,22700.0,26.9833,26.999,26.9833,26.9911,22700.0
2012-06-29 14:20:00,34.3,34.3,34.28,34.29,14400.0,26.9911,26.9911,26.9754,26.9833,14400.0
2012-06-29 14:25:00,34.29,34.36,34.29,34.34,60400.0,26.9833,27.0383,26.9833,27.0226,60400.0
2012-06-29 14:30:00,34.34,34.34,34.29,34.29,38500.0,27.0226,27.0226,26.9833,26.9833,38500.0
2012-06-29 14:35:00,34.28,34.31,34.28,34.31,13500.0,26.9754,26.999,26.9754,26.999,13500.0
2012-06-29 14:40:00,34.3,34.32,34.28,34.28,27300.0,26.9911,27.0069,26.9754,26.9754,27300.0
2012-06-29 14:45:00,34.28,34.31,34.26,34.3,22900.0,26.9754,26.999,26.9596,26.9911,22900.0
2012-06-29 14:50:00,34.3,34.31,34.27,34.27,52400.0,26.9911,26.999,26.9675,26.9675,52400.0
2012-06-29 14:55:00,34.28,34.31,34.27,34.3,33000.0,26.9754,26.999,26.9675,26.9911,33000.0
2012-06-29 15:00:00,34.31,34.31,34.26,34.27,34700.0,26.999,26.999,26.9596,26.9675,34700.0
2012-06-29 15:05:00,34.27,34.28,34.26,34.27,20300.0,26.9675,26.9754,26.9596,26.9675,20300.0
2012-06-29 15:10:00,34.27,34.29,34.26,34.27,43000.0,26.9675,26.9833,26.9596,26.9675,43000.0
2012-06-29 15:15:00,34.26,34.28,34.25,34.28,24400.0,26.9596,26.9754,26.9518,26.9754,24400.0
2012-06-29 15:20:00,34.27,34.29,34.26,34.26,46900.0,26.9675,26.9833,26.9596,26.9596,46900.0
2012-06-29 15:25:00,34.26,34.27,34.24,34.25,57500.0,26.9596,26.9675,26.9439,26.9518,57500.0
2012-06-29 15:30:00,34.26,34.26,34.21,34.24,55000.0,26.9596,26.9596,26.9203,26.9439,55000.0
2012-06-29 15:35:00,34.24,34.25,34.21,34.22,113800.0,26.9439,26.9518,26.9203,26.9282,113800.0
2012-06-29 15:40:00,34.22,34.24,34.19,34.23,73300.0,26.9282,26.9439,26.9046,26.936,73300.0
2012-06-29 15:45:00,34.23,34.25,34.21,34.25,181300.0,26.936,26.9518,26.9203,26.9518,181300.0
2012-06-29 15:50:00,34.25,34.26,34.22,34.22,185700.0,26.9518,26.9596,26.9282,26.9282,185700.0
2012-06-29 15:55:00,34.23,34.27,34.22,34.27,413900.0,26.936,26.9675,26.9282,26.9675,413900.0
2012-07-02 09:30:00,34.52,34.54,34.32,34.54,48900.0,27.1642,27.18,27.0069,27.18,48900.0
2012-07-02 09:35:00,34.54,34.55,34.48,34.48,85400.0,27.18,27.1879,27.1328,27.1328,85400.0
2012-07-02 09:40:00,34.49,34.49,34.41,34.44,71100.0,27.1406,27.1406,27.0777,27.1013,71100.0
2012-07-02 09:45:00,34.44,34.46,34.4,34.4,64600.0,27.1013,27.117,27.0698,27.0698,64600.0
2012-07-02 09:50:00,34.4,34.44,34.4,34.44,24300.0,27.0698,27.1013,27.0698,27.1013,24300.0
2012-07-02 09:55:00,34.44,34.45,34.39,34.42,52500.0,27.1013,27.1092,27.0619,27.0856,52500.0
2012-07-02 10:00:00,34.42,34.42,34.21,34.27,114000.0,27.0856,27.0856,26.9203,26.9675,114000.0
2012-07-02 10:05:00,34.26,34.29,34.21,34.25,36800.0,26.9596,26.9833,26.9203,26.9518,36800.0
2012-07-02 10:10:00,34.25,34.37,34.25,34.34,48900.0,26.9518,27.0462,26.9518,27.0226,48900.0
2012-07-02 10:15:00,34.34,34.37,34.32,34.34,50800.0,27.0226,27.0462,27.0069,27.0226,50800.0
2012-07-02 10:20:00,34.33,34.4,34.29,34.29,62700.0,27.0147,27.0698,26.9833,26.9833,62700.0
2012-07-02 10:25:00,34.29,34.29,34.21,34.21,25600.0,26.9833,26.9833,26.9203,26.9203,25600.0
2012-07-02 10:30:00,34.21,34.24,34.19,34.2,39900.0,26.9203,26.9439,26.9046,26.9124,39900.0
2012-07-02 10:35:00,34.19,34.23,34.17,34.2,26200.0,26.9046,26.936,26.8888,26.9124,26200.0
2012-07-02 10:40:00,34.2,34.22,34.16,34.19,19700.0,26.9124,26.9282,26.881,26.9046,19700.0
2012-07-02 10:45:00,34.2,34.32,34.19,34.3,46500.0,26.9124,27.0069,26.9046,26.9911,46500.0
2012-07-02 10:50:00,34.31,34.33,34.28,34.28,46700.0,26.999,27.0147,26.9754,26.9754,46700.0
2012-07-02 10:55:00,34.27,34.27,34.21,34.23,27900.0,26.9675,26.9675,26.9203,26.936,27900.0
2012-07-02 11:00:00,34.22,34.26,34.2,34.21,50400.0,26.9282,26.9596,26.9124,26.9203,50400.0
2012-07-02 11:05:00,34.21,34.25,34.2,34.21,22900.0,26.9203,26.9518,26.9124,26.9203,22900.0
2012-07-02 11:10:00,34.2,34.22,34.15,34.18,26200.0,26.9124,26.9282,26.8731,26.8967,26200.0
2012-07-02 11:15:00,34.18,34.23,34.17,34.2,72200.0,26.8967,26.936,26.8888,26.9124,72200.0
2012-07-02 11:20:00,34.2,34.25,34.19,34.2,40800.0,26.9124,26.9518,26.9046,26.9124,40800.0
2012-07-02 11:25:00,34.2,34.2,34.16,34.19,18600.0,26.9124,26.9124,26.881,26.9046,18600.0
2012-07-02 11:30:00,34.19,34.27,34.19,34.27,49600.0,26.9046,26.9675,26.9046,26.9675,49600.0
2012-07-02 11:35:00,34.27,34.29,34.26,34.27,34000.0,26.9675,26.9833,26.9596,26.9675,34000.0
2012-07-02 11:40:00,34.27,34.33,34.25,34.33,123500.0,26.9675,27.0147,26.9518,27.0147,123500.0
2012-07-02 11:45:00,34.33,34.4,34.33,34.38,49400.0,27.0147,27.0698,27.0147,27.0541,49400.0
2012-07-02 11:50:00,34.38,34.4,34.38,34.39,26800.0,27.0541,27.0698,27.0541,27.0619,26800.0
2012-07-02 11:55:00,34.39,34.43,34.39,34.39,32800.0,27.0619,27.0934,27.0619,27.0619,32800.0
2012-07-02 12:00:00,34.39,34.41,34.37,34.41,17500.0,27.0619,27.0777,27.0462,27.0777,17500.0
2012-07-02 12:05:00,34.4,34.42,34.38,34.4,33300.0,27.0698,27.0856,27.0541,27.0698,33300.0
2012-07-02 12:10:00,34.4,34.42,34.38,34.39,29600.0,27.0698,27.0856,27.0541,27.0619,29600.0
2012-07-02 12:15:00,34.4,34.41,34.37,34.4,31400.0,27.0698,27.0777,27.0462,27.0698,31400.0
2012-07-02 12:20:00,34.39,34.41,34.38,34.41,11000.0,27.0619,27.0777,27.0541,27.0777,11000.0
2012-07-02 12:25:00,34.41,34.41,34.39,34.4,100100.0,27.0777,27.0777,27.0619,27.0698,100100.0
2012-07-02 12:30:00,34.4,34.43,34.39,34.39,24900.0,27.0698,27.0934,27.0619,27.0619,24900.0
2012-07-02 12:35:00,34.4,34.41,34.39,34.4,55900.0,27.0698,27.0777,27.0619,27.0698,55900.0
2012-07-02 12:40:00,34.4,34.4,34.38,34.39,25100.0,27.0698,27.0698,27.0541,27.0619,25100.0
2012-07-02 12:45:00,34.39,34.41,34.39,34.4,34800.0,27.0619,27.0777,27.0619,27.0698,34800.0
2012-07-02 12:50:00,34.4,34.44,34.4,34.43,60100.0,27.0698,27.1013,27.0698,27.0934,60100.0
2012-07-02 12:55:00,34.42,34.43,34.35,34.35,14600.0,27.0856,27.0934,27.0305,27.0305,14600.0
2012-07-02 13:00:00,34.35,34.38,34.34,34.34,27400.0,27.0305,27.0541,27.0226,27.0226,27400.0
2012-07-02 13:05:00,34.35,34.35,34.28,34.3,43200.0,27.0305,27.0305,26.9754,26.9911,43200.0
2012-07-02 13:10:00,34.3,34.32,34.29,34.31,27800.0,26.9911,27.0069,26.9833,26.999,27800.0
2012-07-02 13:15:00,34.3,34.33,34.3,34.32,13700.0,26.9911,27.0147,26.9911,27.0069,13700.0
2012-07-02 13:20:00,34.32,34.33,34.29,34.31,49500.0,27.0069,27.0147,26.9833,26.999,49500.0
2012-07-02 13:25:00,34.31,34.33,34.3,34.33,12900.0,26.999,27.0147,26.9911,27.0147,12900.0
2012-07-02 13:30:00,34.33,34.33,34.31,34.31,17100.0,27.0147,27.0147,26.999,26.999,17100.0
2012-07-02 13:35:00,34.32,34.33,34.3,34.3,39200.0,27.0069,27.0147,26.9911,26.9911,39200.0
2012-07-02 13:40:00,34.3,34.31,34.3,34.3,16800.0,26.9911,26.999,26.9911,26.9911,16800.0
2012-07-02 13:45:00,34.3,34.31,34.3,34.3,15800.0,26.9911,26.999,26.9911,26.9911,15800.0
2012-07-02 13:50:00,34.3,34.31,34.28,34.29,45700.0,26.9911,26.999,26.9754,26.9833,45700.0
2012-07-02 13:55:00,34.3,34.3,34.27,34.27,47900.0,26.9911,26.9911,26.9675,26.9675,47900.0
2012-07-02 14:00:00,34.27,34.28,34.24,34.26,80400.0,26.9675,26.9754,26.9439,26.9596,80400.0
2012-07-02 14:05:00,34.25,34.3,34.25,34.3,19700.0,26.9518,26.9911,26.9518,26.9911,19700.0
2012-07-02 14:10:00,34.3,34.33,34.3,34.32,20300.0,26.9911,27.0147,26.9911,27.0069,20300.0
2012-07-02 14:15:00,34.32,34.36,34.3,34.35,28800.0,27.0069,27.0383,26.9911,27.0305,28800.0
2012-07-02 14:20:00,34.35,34.36,34.33,34.33,26800.0,27.0305,27.0383,27.0147,27.0147,26800.0
2012-07-02 14:25:00,34.33,34.37,34.33,34.36,11100.0,27.0147,27.0462,27.0147,27.0383,11100.0
2012-07-02 14:30:00,34.37,34.4,34.36,34.4,18300.0,27.0462,27.0698,27.0383,27.0698,18300.0
2012-07-02 14:35:00,34.39,34.42,34.39,34.41,65000.0,27.0619,27.0856,27.0619,27.0777,65000.0
2012-07-02 14:40:00,34.42,34.42,34.4,34.4,27000.0,27.0856,27.0856,27.0698,27.0698,27000.0
2012-07-02 14:45:00,34.4,34.41,34.39,34.4,27400.0,27.0698,27.0777,27.0619,27.0698,27400.0
2012-07-02 14:50:00,34.4,34.4,34.39,34.39,9000.0,27.0698,27.0698,27.0619,27.0619,9000.0
2012-07-02 14:55:00,34.4,34.41,34.38,34.39,36200.0,27.0698,27.0777,27.0541,27.0619,36200.0
2012-07-02 15:00:00,34.39,34.4,34.39,34.39,27400.0,27.0619,27.0698,27.0619,27.0619,27400.0
2012-07-02 15:05:00,34.39,34.4,34.35,34.35,45700.0,27.0619,27.0698,27.0305,27.0305,45700.0
2012-07-02 15:10:00,34.35,34.38,34.34,34.38,44700.0,27.0305,27.0541,27.0226,27.0541,44700.0
2012-07-02 15:15:00,34.38,34.38,34.36,34.37,25400.0,27.0541,27.0541,27.0383,27.0462,25400.0
2012-07-02 15:20:00,34.37,34.4,34.37,34.4,51200.0,27.0462,27.0698,27.0462,27.0698,51200.0
2012-07-02 15:25:00,34.4,34.4,34.37,34.37,33300.0,27.0698,27.0698,27.0462,27.0462,33300.0
2012-07-02 15:30:00,34.38,34.41,34.37,34.4,118800.0,27.0541,27.0777,27.0462,27.0698,118800.0
2012-07-02 15:35:00,34.4,34.42,34.39,34.4,115300.0,27.0698,27.0856,27.0619,27.0698,115300.0
2012-07-02 15:40:00,34.41,34.42,34.39,34.39,41700.0,27.0777,27.0856,27.0619,27.0619,41700.0
2012-07-02 15:45:00,34.4,34.43,34.39,34.42,160800.0,27.0698,27.0934,27.0619,27.0856,160800.0
2012-07-02 15:50:00,34.42,34.42,34.39,34.39,152100.0,27.0856,27.0856,27.0619,27.0619,152100.0
2012-07-02 15:55:00,34.4,34.43,34.39,34.41,276500.0,27.0698,27.0934,27.0619,27.0777,276500.0
2012-07-03 09:30:00,34.28,34.38,34.28,34.33,46900.0,26.9754,27.0541,26.9754,27.0147,46900.0
2012-07-03 09:35:00,34.33,34.39,34.31,34.35,26800.0,27.0147,27.0619,26.999,27.0305,26800.0
2012-07-03 09:40:00,34.35,34.4,34.35,34.39,20800.0,27.0305,27.0698,27.0305,27.0619,20800.0
2012-07-03 09:45:00,34.39,34.41,34.34,34.34,82200.0,27.0619,27.0777,27.0226,27.0226,82200.0
2012-07-03 09:50:00,34.34,34.36,34.31,34.35,109300.0,27.0226,27.0383,26.999,27.0305,109300.0
2012-07-03 09:55:00,34.34,34.35,34.33,34.33,15500.0,27.0226,27.0305,27.0147,27.0147,15500.0
2012-07-03 10:00:00,34.34,34.35,34.28,34.29,35600.0,27.0226,27.0305,26.9754,26.9833,35600.0
2012-07-03 10:05:00,34.28,34.31,34.26,34.26,51200.0,26.9754,26.999,26.9596,26.9596,51200.0
2012-07-03 10:10:00,34.26,34.29,34.24,34.24,32000.0,26.9596,26.9833,26.9439,26.9439,32000.0
2012-07-03 10:15:00,34.23,34.23,34.16,34.18,21400.0,26.936,26.936,26.881,26.8967,21400.0
2012-07-03 10:20:00,34.18,34.2,34.18,34.2,21000.0,26.8967,26.9124,26.8967,26.9124,21000.0
2012-07-03 10:25:00,34.2,34.21,34.19,34.2,19000.0,26.9124,26.9203,26.9046,26.9124,19000.0
2012-07-03 10:30:00,34.2,34.24,34.2,34.23,39100.0,26.9124,26.9439,26.9124,26.936,39100.0
2012-07-03 10:35:00,34.23,34.28,34.23,34.27,39800.0,26.936,26.9754,26.936,26.9675,39800.0
2012-07-03 10:40:00,34.28,34.3,34.27,34.29,31500.0,26.9754,26.9911,26.9675,26.9833,31500.0
2012-07-03 10:45:00,34.29,34.32,34.29,34.31,11100.0,26.9833,27.0069,26.9833,26.999,11100.0
2012-07-03 10:50:00,34.32,34.35,34.32,34.35,35200.0,27.0069,27.0305,27.0069,27.0305,35200.0
2012-07-03 10:55:00,34.35,34.36,34.34,34.34,6500.0,27.0305,27.0383,27.0226,27.0226,6500.0
2012-07-03 11:00:00,34.34,34.37,34.34,34.34,14100.0,27.0226,27.0462,27.0226,27.0226,14100.0
2012-07-03 11:05:00,34.34,34.39,34.34,34.38,33700.0,27.0226,27.0619,27.0226,27.0541,33700.0
2012-07-03 11:10:00,34.39,34.39,34.37,34.38,33800.0,27.0619,27.0619,27.0462,27.0541,33800.0
2012-07-03 11:15:00,34.38,34.43,34.36,34.43,39200.0,27.0541,27.0934,27.0383,27.0934,39200.0
2012-07-03 11:20:00,34.43,34.46,34.41,34.43,20400.0,27.0934,27.117,27.0777,27.0934,20400.0
2012-07-03 11:25:00,34.44,34.47,34.41,34.44,36300.0,27.1013,27.1249,27.0777,27.1013,36300.0
2012-07-03 11:30:00,34.44,34.45,34.42,34.45,44000.0,27.1013,27.1092,27.0856,27.1092,44000.0
2012-07-03 11:35:00,34.45,34.46,34.43,34.44,47400.0,27.1092,27.117,27.0934,27.1013,47400.0
2012-07-03 11:40:00,34.43,34.44,34.38,34.38,48100.0,27.0934,27.1013,27.0541,27.0541,48100.0
2012-07-03 11:45:00,34.38,34.4,34.37,34.37,13300.0,27.0541,27.0698,27.0462,27.0462,13300.0
2012-07-03 11:50:00,34.37,34.37,34.33,34.34,47800.0,27.0462,27.0462,27.0147,27.0226,47800.0
2012-07-03 11:55:00,34.33,34.34,34.3,34.3,10700.0,27.0147,27.0226,26.9911,26.9911,10700.0
2012-07-03 12:00:00,34.3,34.37,34.3,34.34,29300.0,26.9911,27.0462,26.9911,27.0226,29300.0
2012-07-03 12:05:00,34.33,34.36,34.33,34.34,23700.0,27.0147,27.0383,27.0147,27.0226,23700.0
2012-07-03 12:10:00,34.35,34.36,34.33,34.35,49800.0,27.0305,27.0383,27.0147,27.0305,49800.0
2012-07-03 12:15:00,34.35,34.36,34.33,34.36,16900.0,27.0305,27.0383,27.0147,27.0383,16900.0
2012-07-03 12:20:00,34.35,34.36,34.34,34.35,14800.0,27.0305,27.0383,27.0226,27.0305,14800.0
2012-07-03 12:25:00,34.35,34.36,34.34,34.35,21100.0,27.0305,27.0383,27.0226,27.0305,21100.0
2012-07-03 12:30:00,34.35,34.35,34.29,34.32,46400.0,27.0305,27.0305,26.9833,27.0069,46400.0
2012-07-03 12:35:00,34.32,34.33,34.31,34.32,47100.0,27.0069,27.0147,26.999,27.0069,47100.0
2012-07-03 12:40:00,34.32,34.33,34.3,34.32,49400.0,27.0069,27.0147,26.9911,27.0069,49400.0
2012-07-03 12:45:00,34.32,34.35,34.31,34.34,74300.0,27.0069,27.0305,26.999,27.0226,74300.0
2012-07-03 12:50:00,34.35,34.43,34.35,34.43,111000.0,27.0305,27.0934,27.0305,27.0934,111000.0
2012-07-03 12:55:00,34.42,34.44,34.29,34.3,343700.0,27.0856,27.1013,26.9833,26.9911,343700.0
2012-07-05 09:30:00,34.27,34.3,34.21,34.29,26100.0,26.9675,26.9911,26.9203,26.9833,26100.0
2012-07-05 09:35:00,34.3,34.36,34.17,34.18,50100.0,26.9911,27.0383,26.8888,26.8967,50100.0
2012-07-05 09:40:00,34.18,34.2,34.13,34.18,37700.0,26.8967,26.9124,26.8573,26.8967,37700.0
2012-07-05 09:45:00,34.17,34.18,34.05,34.05,28200.0,26.8888,26.8967,26.7944,26.7944,28200.0
2012-07-05 09:50:00,34.05,34.09,34.01,34.04,68200.0,26.7944,26.8259,26.7629,26.7865,68200.0
2012-07-05 09:55:00,34.04,34.06,33.99,34.03,133500.0,26.7865,26.8023,26.7472,26.7787,133500.0
2012-07-05 10:00:00,34.01,34.08,33.98,33.99,80200.0,26.7629,26.818,26.7393,26.7472,80200.0
2012-07-05 10:05:00,33.98,33.99,33.88,33.9,52800.0,26.7393,26.7472,26.6606,26.6764,52800.0
2012-07-05 10:10:00,33.9,33.94,33.88,33.93,25600.0,26.6764,26.7078,26.6606,26.7,25600.0
2012-07-05 10:15:00,33.93,33.98,33.92,33.95,21300.0,26.7,26.7393,26.6921,26.7157,21300.0
2012-07-05 10:20:00,33.96,33.98,33.95,33.96,21100.0,26.7236,26.7393,26.7157,26.7236,21100.0
2012-07-05 10:25:00,33.96,34.02,33.94,33.98,18200.0,26.7236,26.7708,26.7078,26.7393,18200.0
2012-07-05 10:30:00,33.99,34.05,33.98,34.02,26200.0,26.7472,26.7944,26.7393,26.7708,26200.0
2012-07-05 10:35:00,34.02,34.06,34.02,34.05,34700.0,26.7708,26.8023,26.7708,26.7944,34700.0
2012-07-05 10:40:00,34.05,34.06,34.01,34.03,81400.0,26.7944,26.8023,26.7629,26.7787,81400.0
2012-07-05 10:45:00,34.03,34.09,34.03,34.09,33900.0,26.7787,26.8259,26.7787,26.8259,33900.0
2012-07-05 10:50:00,34.09,34.11,34.07,34.09,20300.0,26.8259,26.8416,26.8101,26.8259,20300.0
2012-07-05 10:55:00,34.09,34.1,34.06,34.08,12300.0,26.8259,26.8337,26.8023,26.818,12300.0
2012-07-05 11:00:00,34.08,34.13,34.07,34.1,49800.0,26.818,26.8573,26.8101,26.8337,49800.0
2012-07-05 11:05:00,34.1,34.13,34.08,34.12,30600.0,26.8337,26.8573,26.818,26.8495,30600.0
2012-07-05 11:10:00,34.11,34.13,34.09,34.1,30800.0,26.8416,26.8573,26.8259,26.8337,30800.0
2012-07-05 11:15:00,34.1,34.14,34.1,34.13,26800.0,26.8337,26.8652,26.8337,26.8573,26800.0
2012-07-05 11:20:00,34.13,34.14,34.09,34.1,47900.0,26.8573,26.8652,26.8259,26.8337,47900.0
2012-07-05 11:25:00,34.1,34.11,34.08,34.1,37200.0,26.8337,26.8416,26.818,26.8337,37200.0
2012-07-05 11:30:00,34.1,34.1,34.08,34.09,29800.0,26.8337,26.8337,26.818,26.8259,29800.0
2012-07-05 11:35:00,34.09,34.11,34.01,34.01,23100.0,26.8259,26.8416,26.7629,26.7629,23100.0
2012-07-05 11:40:00,34.01,34.02,34.01,34.02,13800.0,26.7629,26.7708,26.7629,26.7708,13800.0
2012-07-05 11:45:00,34.02,34.04,34.01,34.02,21700.0,26.7708,26.7865,26.7629,26.7708,21700.0
2012-07-05 11:50:00,34.02,34.02,33.99,34.0,24100.0,26.7708,26.7708,26.7472,26.7551,24100.0
2012-07-05 11:55:00,34.01,34.03,34.0,34.01,32800.0,26.7629,26.7787,26.7551,26.7629,32800.0
2012-07-05 12:00:00,34.0,34.06,34.0,34.06,11100.0,26.7551,26.8023,26.7551,26.8023,11100.0
2012-07-05 12:05:00,34.06,34.07,34.05,34.07,19500.0,26.8023,26.8101,26.7944,26.8101,19500.0
2012-07-05 12:10:00,34.06,34.14,34.05,34.14,33100.0,26.8023,26.8652,26.7944,26.8652,33100.0
2012-07-05 12:15:00,34.14,34.15,34.13,34.15,26700.0,26.8652,26.8731,26.8573,26.8731,26700.0
2012-07-05 12:20:00,34.14,34.15,34.11,34.11,27400.0,26.8652,26.8731,26.8416,26.8416,27400.0
2012-07-05 12:25:00,34.11,34.12,34.09,34.1,28100.0,26.8416,26.8495,26.8259,26.8337,28100.0
2012-07-05 12:30:00,34.09,34.12,34.08,34.1,27300.0,26.8259,26.8495,26.818,26.8337,27300.0
2012-07-05 12:35:00,34.11,34.13,34.1,34.12,27200.0,26.8416,26.8573,26.8337,26.8495,27200.0
2012-07-05 12:40:00,34.12,34.14,34.12,34.14,14900.0,26.8495,26.8652,26.8495,26.8652,14900.0
2012-07-05 12:45:00,34.14,34.15,34.13,34.13,29500.0,26.8652,26.8731,26.8573,26.8573,29500.0
2012-07-05 12:50:00,34.12,34.15,34.12,34.14,19300.0,26.8495,26.8731,26.8495,26.8652,19300.0
2012-07-05 12:55:00,34.14,34.15,34.14,34.14,14800.0,26.8652,26.8731,26.8652,26.8652,14800.0
2012-07-05 13:00:00,34.14,34.16,34.13,34.14,12900.0,26.8652,26.881,26.8573,26.8652,12900.0
2012-07-05 13:05:00,34.14,34.17,34.14,34.15,26900.0,26.8652,26.8888,26.8652,26.8731,26900.0
2012-07-05 13:10:00,34.15,34.16,34.13,34.13,10900.0,26.8731,26.881,26.8573,26.8573,10900.0
2012-07-05 13:15:00,34.13,34.13,34.1,34.13,40200.0,26.8573,26.8573,26.8337,26.8573,40200.0
2012-07-05 13:20:00,34.13,34.14,34.12,34.14,9300.0,26.8573,26.8652,26.8495,26.8652,9300.0
2012-07-05 13:25:00,34.14,34.14,34.11,34.12,14300.0,26.8652,26.8652,26.8416,26.8495,14300.0
2012-07-05 13:30:00,34.11,34.14,34.09,34.12,113400.0,26.8416,26.8652,26.8259,26.8495,113400.0
2012-07-05 13:35:00,34.12,34.16,34.11,34.16,29300.0,26.8495,26.881,26.8416,26.881,29300.0
2012-07-05 13:40:00,34.16,34.17,34.15,34.16,7900.0,26.881,26.8888,26.8731,26.881,7900.0
2012-07-05 13:45:00,34.17,34.25,34.16,34.25,35200.0,26.8888,26.9518,26.881,26.9518,35200.0
2012-07-05 13:50:00,34.24,34.27,34.23,34.25,20500.0,26.9439,26.9675,26.936,26.9518,20500.0
2012-07-05 13:55:00,34.26,34.26,34.24,34.24,11000.0,26.9596,26.9596,26.9439,26.9439,11000.0
2012-07-05 14:00:00,34.23,34.23,34.21,34.23,9000.0,26.936,26.936,26.9203,26.936,9000.0
2012-07-05 14:05:00,34.23,34.26,34.21,34.21,27700.0,26.936,26.9596,26.9203,26.9203,27700.0
2012-07-05 14:10:00,34.21,34.24,34.21,34.22,77900.0,26.9203,26.9439,26.9203,26.9282,77900.0
2012-07-05 14:15:00,34.22,34.25,34.2,34.25,59900.0,26.9282,26.9518,26.9124,26.9518,59900.0
2012-07-05 14:20:00,34.24,34.26,34.23,34.26,25100.0,26.9439,26.9596,26.936,26.9596,25100.0
2012-07-05 14:25:00,34.25,34.27,34.23,34.23,27900.0,26.9518,26.9675,26.936,26.936,27900.0
2012-07-05 14:30:00,34.23,34.24,34.22,34.23,17900.0,26.936,26.9439,26.9282,26.936,17900.0
2012-07-05 14:35:00,34.23,34.23,34.21,34.23,15300.0,26.936,26.936,26.9203,26.936,15300.0
2012-07-05 14:40:00,34.23,34.23,34.2,34.22,24500.0,26.936,26.936,26.9124,26.9282,24500.0
2012-07-05 14:45:00,34.23,34.25,34.2,34.2,24400.0,26.936,26.9518,26.9124,26.9124,24400.0
2012-07-05 14:50:00,34.2,34.2,34.14,34.15,54900.0,26.9124,26.9124,26.8652,26.8731,54900.0
2012-07-05 14:55:00,34.14,34.16,34.13,34.13,51900.0,26.8652,26.881,26.8573,26.8573,51900.0
2012-07-05 15:00:00,34.13,34.14,34.08,34.09,41500.0,26.8573,26.8652,26.818,26.8259,41500.0
2012-07-05 15:05:00,34.09,34.11,34.08,34.11,21200.0,26.8259,26.8416,26.818,26.8416,21200.0
2012-07-05 15:10:00,34.11,34.11,34.07,34.09,22700.0,26.8416,26.8416,26.8101,26.8259,22700.0
2012-07-05 15:15:00,34.09,34.09,34.05,34.05,21400.0,26.8259,26.8259,26.7944,26.7944,21400.0
2012-07-05 15:20:00,34.05,34.07,34.02,34.03,52500.0,26.7944,26.8101,26.7708,26.7787,52500.0
2012-07-05 15:25:00,34.02,34.08,34.02,34.08,41000.0,26.7708,26.818,26.7708,26.818,41000.0
2012-07-05 15:30:00,34.08,34.08,34.05,34.06,26800.0,26.818,26.818,26.7944,26.8023,26800.0
2012-07-05 15:35:00,34.06,34.06,34.03,34.04,36900.0,26.8023,26.8023,26.7787,26.7865,36900.0
2012-07-05 15:40:00,34.03,34.09,34.03,34.06,70800.0,26.7787,26.8259,26.7787,26.8023,70800.0
2012-07-05 15:45:00,34.06,34.07,34.02,34.04,85100.0,26.8023,26.8101,26.7708,26.7865,85100.0
2012-07-05 15:50:00,34.04,34.04,34.0,34.01,130200.0,26.7865,26.7865,26.7551,26.7629,130200.0
2012-07-05 15:55:00,34.01,34.02,33.98,34.0,138900.0,26.7629,26.7708,26.7393,26.7551,138900.0
2012-07-06 09:30:00,34.0,34.0,33.89,33.95,90600.0,26.7551,26.7551,26.6685,26.7157,90600.0
2012-07-06 09:35:00,33.94,33.94,33.88,33.91,24100.0,26.7078,26.7078,26.6606,26.6842,24100.0
2012-07-06 09:40:00,33.88,33.92,33.85,33.85,57500.0,26.6606,26.6921,26.637,26.637,57500.0
2012-07-06 09:45:00,33.85,33.87,33.8,33.83,24600.0,26.637,26.6528,26.5977,26.6213,24600.0
2012-07-06 09:50:00,33.84,33.88,33.82,33.86,40300.0,26.6291,26.6606,26.6134,26.6449,40300.0
2012-07-06 09:55:00,33.85,33.91,33.83,33.9,24500.0,26.637,26.6842,26.6213,26.6764,24500.0
2012-07-06 10:00:00,33.9,33.92,33.85,33.85,24300.0,26.6764,26.6921,26.637,26.637,24300.0
2012-07-06 10:05:00,33.85,33.85,33.74,33.76,43300.0,26.637,26.637,26.5505,26.5662,43300.0
2012-07-06 10:10:00,33.75,33.78,33.73,33.75,34800.0,26.5583,26.5819,26.5426,26.5583,34800.0
2012-07-06 10:15:00,33.75,33.76,33.58,33.61,186200.0,26.5583,26.5662,26.4245,26.4482,186200.0
2012-07-06 10:20:00,33.61,33.73,33.6,33.72,30900.0,26.4482,26.5426,26.4403,26.5347,30900.0
2012-07-06 10:25:00,33.72,33.73,33.67,33.67,50200.0,26.5347,26.5426,26.4954,26.4954,50200.0
2012-07-06 10:30:00,33.67,33.7,33.62,33.62,39400.0,26.4954,26.519,26.456,26.456,39400.0
2012-07-06 10:35:00,33.62,33.67,33.62,33.66,26600.0,26.456,26.4954,26.456,26.4875,26600.0
2012-07-06 10:40:00,33.65,33.67,33.61,33.66,20600.0,26.4796,26.4954,26.4482,26.4875,20600.0
2012-07-06 10:45:00,33.65,33.66,33.62,33.62,16400.0,26.4796,26.4875,26.456,26.456,16400.0
2012-07-06 10:50:00,33.62,33.64,33.6,33.64,33800.0,26.456,26.4718,26.4403,26.4718,33800.0
2012-07-06 10:55:00,33.64,33.65,33.61,33.61,28400.0,26.4718,26.4796,26.4482,26.4482,28400.0
2012-07-06 11:00:00,33.62,33.62,33.58,33.59,30400.0,26.456,26.456,26.4245,26.4324,30400.0
2012-07-06 11:05:00,33.6,33.62,33.59,33.59,21900.0,26.4403,26.456,26.4324,26.4324,21900.0
2012-07-06 11:10:00,33.59,33.59,33.56,33.57,21700.0,26.4324,26.4324,26.4088,26.4167,21700.0
2012-07-06 11:15:00,33.58,33.6,33.56,33.59,19900.0,26.4245,26.4403,26.4088,26.4324,19900.0
2012-07-06 11:20:00,33.59,33.6,33.49,33.49,60900.0,26.4324,26.4403,26.3537,26.3537,60900.0
2012-07-06 11:25:00,33.48,33.55,33.48,33.49,32300.0,26.3459,26.4009,26.3459,26.3537,32300.0
2012-07-06 11:30:00,33.49,33.54,33.49,33.53,33700.0,26.3537,26.3931,26.3537,26.3852,33700.0
2012-07-06 11:35:00,33.53,33.57,33.52,33.55,79500.0,26.3852,26.4167,26.3773,26.4009,79500.0
2012-07-06 11:40:00,33.55,33.6,33.54,33.6,6500.0,26.4009,26.4403,26.3931,26.4403,6500.0
2012-07-06 11:45:00,33.6,33.65,33.6,33.64,16900.0,26.4403,26.4796,26.4403,26.4718,16900.0
2012-07-06 11:50:00,33.64,33.66,33.62,33.66,9600.0,26.4718,26.4875,26.456,26.4875,9600.0
2012-07-06 11:55:00,33.65,33.65,33.6,33.6,9100.0,26.4796,26.4796,26.4403,26.4403,9100.0
2012-07-06 12:00:00,33.59,33.62,33.58,33.61,33600.0,26.4324,26.456,26.4245,26.4482,33600.0
2012-07-06 12:05:00,33.62,33.64,33.58,33.63,48100.0,26.456,26.4718,26.4245,26.4639,48100.0
2012-07-06 12:10:00,33.63,33.63,33.58,33.6,12100.0,26.4639,26.4639,26.4245,26.4403,12100.0
2012-07-06 12:15:00,33.6,33.64,33.6,33.62,7100.0,26.4403,26.4718,26.4403,26.456,7100.0
2012-07-06 12:20:00,33.62,33.62,33.55,33.58,10400.0,26.456,26.456,26.4009,26.4245,10400.0
2012-07-06 12:25:00,33.57,33.6,33.55,33.6,10400.0,26.4167,26.4403,26.4009,26.4403,10400.0
2012-07-06 12:30:00,33.6,33.66,33.6,33.62,27600.0,26.4403,26.4875,26.4403,26.456,27600.0
2012-07-06 12:35:00,33.62,33.65,33.61,33.61,27400.0,26.456,26.4796,26.4482,26.4482,27400.0
2012-07-06 12:40:00,33.6,33.64,33.59,33.63,3400.0,26.4403,26.4718,26.4324,26.4639,3400.0
2012-07-06 12:45:00,33.65,33.7,33.64,33.7,7500.0,26.4796,26.519,26.4718,26.519,7500.0
2012-07-06 12:50:00,33.7,33.7,33.69,33.7,7500.0,26.519,26.519,26.5111,26.519,7500.0
2012-07-06 12:55:00,33.7,33.73,33.66,33.71,33500.0,26.519,26.5426,26.4875,26.5268,33500.0
2012-07-06 13:00:00,33.71,33.72,33.69,33.69,12700.0,26.5268,26.5347,26.5111,26.5111,12700.0
2012-07-06 13:05:00,33.68,33.73,33.68,33.72,38800.0,26.5032,26.5426,26.5032,26.5347,38800.0
2012-07-06 13:10:00,33.72,33.73,33.7,33.71,3600.0,26.5347,26.5426,26.519,26.5268,3600.0
2012-07-06 13:15:00,33.71,33.77,33.71,33.73,17000.0,26.5268,26.5741,26.5268,26.5426,17000.0
2012-07-06 13:20:00,33.73,33.73,33.71,33.71,7700.0,26.5426,26.5426,26.5268,26.5268,7700.0
2012-07-06 13:25:00,33.71,33.72,33.68,33.68,34600.0,26.5268,26.5347,26.5032,26.5032,34600.0
2012-07-06 13:30:00,33.69,33.69,33.66,33.68,22400.0,26.5111,26.5111,26.4875,26.5032,22400.0
2012-07-06 13:35:00,33.67,33.7,33.67,33.67,33500.0,26.4954,26.519,26.4954,26.4954,33500.0
2012-07-06 13:40:00,33.66,33.67,33.61,33.62,9600.0,26.4875,26.4954,26.4482,26.456,9600.0
2012-07-06 13:45:00,33.62,33.62,33.59,33.59,6200.0,26.456,26.456,26.4324,26.4324,6200.0
2012-07-06 13:50:00,33.59,33.6,33.59,33.59,8400.0,26.4324,26.4403,26.4324,26.4324,8400.0
2012-07-06 13:55:00,33.59,33.6,33.57,33.58,14000.0,26.4324,26.4403,26.4167,26.4245,14000.0
2012-07-06 14:00:00,33.6,33.61,33.57,33.57,10000.0,26.4403,26.4482,26.4167,26.4167,10000.0
2012-07-06 14:05:00,33.56,33.57,33.54,33.55,8800.0,26.4088,26.4167,26.3931,26.4009,8800.0
2012-07-06 14:10:00,33.54,33.55,33.53,33.55,16100.0,26.3931,26.4009,26.3852,26.4009,16100.0
2012-07-06 14:15:00,33.54,33.55,33.51,33.51,49700.0,26.3931,26.4009,26.3695,26.3695,49700.0
2012-07-06 14:20:00,33.52,33.54,33.51,33.52,15400.0,26.3773,26.3931,26.3695,26.3773,15400.0
2012-07-06 14:25:00,33.51,33.53,33.5,33.51,26600.0,26.3695,26.3852,26.3616,26.3695,26600.0
2012-07-06 14:30:00,33.51,33.53,33.51,33.53,11500.0,26.3695,26.3852,26.3695,26.3852,11500.0
2012-07-06 14:35:00,33.52,33.55,33.52,33.54,39400.0,26.3773,26.4009,26.3773,26.3931,39400.0
2012-07-06 14:40:00,33.54,33.54,33.46,33.47,49600.0,26.3931,26.3931,26.3301,26.338,49600.0
2012-07-06 14:45:00,33.47,33.49,33.46,33.47,23000.0,26.338,26.3537,26.3301,26.338,23000.0
2012-07-06 14:50:00,33.48,33.51,33.47,33.51,33400.0,26.3459,26.3695,26.338,26.3695,33400.0
2012-07-06 14:55:00,33.5,33.52,33.48,33.49,27500.0,26.3616,26.3773,26.3459,26.3537,27500.0
2012-07-06 15:00:00,33.48,33.5,33.46,33.48,37900.0,26.3459,26.3616,26.3301,26.3459,37900.0
2012-07-06 15:05:00,33.48,33.5,33.48,33.5,29900.0,26.3459,26.3616,26.3459,26.3616,29900.0
2012-07-06 15:10:00,33.49,33.53,33.49,33.53,14900.0,26.3537,26.3852,26.3537,26.3852,14900.0
2012-07-06 15:15:00,33.53,33.59,33.51,33.57,41800.0,26.3852,26.4324,26.3695,26.4167,41800.0
2012-07-06 15:20:00,33.58,33.6,33.53,33.6,38800.0,26.4245,26.4403,26.3852,26.4403,38800.0
2012-07-06 15:25:00,33.59,33.62,33.57,33.62,32900.0,26.4324,26.456,26.4167,26.456,32900.0
2012-07-06 15:30:00,33.61,33.68,33.61,33.66,55800.0,26.4482,26.5032,26.4482,26.4875,55800.0
2012-07-06 15:35:00,33.66,33.67,33.62,33.64,53000.0,26.4875,26.4954,26.456,26.4718,53000.0
2012-07-06 15:40:00,33.64,33.7,33.62,33.68,59600.0,26.4718,26.519,26.456,26.5032,59600.0
2012-07-06 15:45:00,33.68,33.73,33.66,33.67,113800.0,26.5032,26.5426,26.4875,26.4954,113800.0
2012-07-06 15:50:00,33.67,33.69,33.64,33.68,76500.0,26.4954,26.5111,26.4718,26.5032,76500.0
2012-07-06 15:55:00,33.69,33.7,33.65,33.66,116800.0,26.5111,26.519,26.4796,26.4875,116800.0
2012-07-09 09:30:00,33.69,33.75,33.67,33.7,37900.0,26.5111,26.5583,26.4954,26.519,37900.0
2012-07-09 09:35:00,33.7,33.7,33.61,33.63,22100.0,26.519,26.519,26.4482,26.4639,22100.0
2012-07-09 09:40:00,33.62,33.62,33.52,33.52,21400.0,26.456,26.456,26.3773,26.3773,21400.0
2012-07-09 09:45:00,33.53,33.53,33.45,33.51,50200.0,26.3852,26.3852,26.3222,26.3695,50200.0
2012-07-09 09:50:00,33.52,33.52,33.45,33.47,29900.0,26.3773,26.3773,26.3222,26.338,29900.0
2012-07-09 09:55:00,33.48,33.55,33.48,33.49,23400.0,26.3459,26.4009,26.3459,26.3537,23400.0
2012-07-09 10:00:00,33.49,33.5,33.45,33.49,36500.0,26.3537,26.3616,26.3222,26.3537,36500.0
2012-07-09 10:05:00,33.48,33.52,33.47,33.49,19900.0,26.3459,26.3773,26.338,26.3537,19900.0
2012-07-09 10:10:00,33.49,33.5,33.47,33.49,19100.0,26.3537,26.3616,26.338,26.3537,19100.0
2012-07-09 10:15:00,33.49,33.5,33.41,33.42,26000.0,26.3537,26.3616,26.2908,26.2986,26000.0
2012-07-09 10:20:00,33.43,33.44,33.39,33.39,33100.0,26.3065,26.3144,26.275,26.275,33100.0
2012-07-09 10:25:00,33.39,33.41,33.37,33.38,12300.0,26.275,26.2908,26.2593,26.2672,12300.0
2012-07-09 10:30:00,33.38,33.39,33.35,33.35,32500.0,26.2672,26.275,26.2436,26.2436,32500.0
2012-07-09 10:35:00,33.36,33.39,33.33,33.39,58100.0,26.2514,26.275,26.2278,26.275,58100.0
2012-07-09 10:40:00,33.39,33.39,33.32,33.32,21600.0,26.275,26.275,26.2199,26.2199,21600.0
2012-07-09 10:45:00,33.32,33.35,33.29,33.33,50700.0,26.2199,26.2436,26.1963,26.2278,50700.0
2012-07-09 10:50:00,33.33,33.36,33.32,33.32,26600.0,26.2278,26.2514,26.2199,26.2199,26600.0
2012-07-09 10:55:00,33.32,33.33,33.25,33.28,34700.0,26.2199,26.2278,26.1649,26.1885,34700.0
2012-07-09 11:00:00,33.29,33.33,33.27,33.31,17500.0,26.1963,26.2278,26.1806,26.2121,17500.0
2012-07-09 11:05:00,33.3,33.32,33.29,33.29,17400.0,26.2042,26.2199,26.1963,26.1963,17400.0
2012-07-09 11:10:00,33.29,33.29,33.25,33.25,11400.0,26.1963,26.1963,26.1649,26.1649,11400.0
2012-07-09 11:15:00,33.25,33.28,33.25,33.26,11500.0,26.1649,26.1885,26.1649,26.1727,11500.0
2012-07-09 11:20:00,33.26,33.28,33.25,33.26,13500.0,26.1727,26.1885,26.1649,26.1727,13500.0
2012-07-09 11:25:00,33.26,33.28,33.24,33.25,16100.0,26.1727,26.1885,26.157,26.1649,16100.0
2012-07-09 11:30:00,33.26,33.26,33.21,33.22,17700.0,26.1727,26.1727,26.1334,26.1413,17700.0
2012-07-09 11:35:00,33.22,33.22,33.2,33.21,14900.0,26.1413,26.1413,26.1255,26.1334,14900.0
2012-07-09 11:40:00,33.2,33.27,33.2,33.26,35000.0,26.1255,26.1806,26.1255,26.1727,35000.0
2012-07-09 11:45:00,33.26,33.28,33.25,33.26,17800.0,26.1727,26.1885,26.1649,26.1727,17800.0
2012-07-09 11:50:00,33.27,33.27,33.23,33.24,12600.0,26.1806,26.1806,26.1491,26.157,12600.0
2012-07-09 11:55:00,33.24,33.24,33.17,33.18,23700.0,26.157,26.157,26.1019,26.1098,23700.0
2012-07-09 12:00:00,33.18,33.19,33.16,33.17,19800.0,26.1098,26.1177,26.094,26.1019,19800.0
2012-07-09 12:05:00,33.16,33.18,33.15,33.16,17400.0,26.094,26.1098,26.0862,26.094,17400.0
2012-07-09 12:10:00,33.17,33.2,33.16,33.2,21800.0,26.1019,26.1255,26.094,26.1255,21800.0
2012-07-09 12:15:00,33.21,33.28,33.2,33.26,45400.0,26.1334,26.1885,26.1255,26.1727,45400.0
2012-07-09 12:20:00,33.26,33.31,33.22,33.22,13300.0,26.1727,26.2121,26.1413,26.1413,13300.0
2012-07-09 12:25:00,33.22,33.25,33.21,33.23,8900.0,26.1413,26.1649,26.1334,26.1491,8900.0
2012-07-09 12:30:00,33.24,33.24,33.22,33.22,6400.0,26.157,26.157,26.1413,26.1413,6400.0
2012-07-09 12:35:00,33.22,33.23,33.2,33.21,13600.0,26.1413,26.1491,26.1255,26.1334,13600.0
2012-07-09 12:40:00,33.21,33.22,33.19,33.2,11500.0,26.1334,26.1413,26.1177,26.1255,11500.0
2012-07-09 12:45:00,33.2,33.2,33.19,33.2,5900.0,26.1255,26.1255,26.1177,26.1255,5900.0
2012-07-09 12:50:00,33.21,33.22,33.18,33.19,9400.0,26.1334,26.1413,26.1098,26.1177,9400.0
2012-07-09 12:55:00,33.19,33.19,33.15,33.16,15600.0,26.1177,26.1177,26.0862,26.094,15600.0
2012-07-09 13:00:00,33.15,33.17,33.14,33.16,11700.0,26.0862,26.1019,26.0783,26.094,11700.0
2012-07-09 13:05:00,33.15,33.16,33.12,33.12,25500.0,26.0862,26.094,26.0626,26.0626,25500.0
2012-07-09 13:10:00,33.12,33.14,33.11,33.14,17000.0,26.0626,26.0783,26.0547,26.0783,17000.0
2012-07-09 13:15:00,33.14,33.16,33.13,33.16,9900.0,26.0783,26.094,26.0704,26.094,9900.0
2012-07-09 13:20:00,33.16,33.19,33.16,33.18,19200.0,26.094,26.1177,26.094,26.1098,19200.0
2012-07-09 13:25:00,33.18,33.25,33.18,33.24,10600.0,26.1098,26.1649,26.1098,26.157,10600.0
2012-07-09 13:30:00,33.25,33.26,33.2,33.2,22800.0,26.1649,26.1727,26.1255,26.1255,22800.0
2012-07-09 13:35:00,33.2,33.26,33.2,33.26,15100.0,26.1255,26.1727,26.1255,26.1727,15100.0
2012-07-09 13:40:00,33.26,33.3,33.24,33.3,46300.0,26.1727,26.2042,26.157,26.2042,46300.0
2012-07-09 13:45:00,33.29,33.33,33.29,33.31,46800.0,26.1963,26.2278,26.1963,26.2121,46800.0
2012-07-09 13:50:00,33.31,33.32,33.28,33.29,23000.0,26.2121,26.2199,26.1885,26.1963,23000.0
2012-07-09 13:55:00,33.29,33.35,33.29,33.34,27400.0,26.1963,26.2436,26.1963,26.2357,27400.0
2012-07-09 14:00:00,33.34,33.35,33.28,33.3,24100.0,26.2357,26.2436,26.1885,26.2042,24100.0
2012-07-09 14:05:00,33.3,33.33,33.3,33.33,9800.0,26.2042,26.2278,26.2042,26.2278,9800.0
2012-07-09 14:10:00,33.33,33.33,33.32,33.33,6900.0,26.2278,26.2278,26.2199,26.2278,6900.0
2012-07-09 14:15:00,33.32,33.33,33.26,33.26,13800.0,26.2199,26.2278,26.1727,26.1727,13800.0
2012-07-09 14:20:00,33.26,33.26,33.22,33.22,17300.0,26.1727,26.1727,26.1413,26.1413,17300.0
2012-07-09 14:25:00,33.22,33.23,33.17,33.18,19200.0,26.1413,26.1491,26.1019,26.1098,19200.0
2012-07-09 14:30:00,33.18,33.18,33.14,33.16,18700.0,26.1098,26.1098,26.0783,26.094,18700.0
2012-07-09 14:35:00,33.16,33.16,33.15,33.15,4900.0,26.094,26.094,26.0862,26.0862,4900.0
2012-07-09 14:40:00,33.15,33.16,33.12,33.13,16200.0,26.0862,26.094,26.0626,26.0704,16200.0
2012-07-09 14:45:00,33.13,33.15,33.11,33.13,19600.0,26.0704,26.0862,26.0547,26.0704,19600.0
2012-07-09 14:50:00,33.13,33.16,33.12,33.16,17900.0,26.0704,26.094,26.0626,26.094,17900.0
2012-07-09 14:55:00,33.16,33.17,33.14,33.15,18000.0,26.094,26.1019,26.0783,26.0862,18000.0
2012-07-09 15:00:00,33.15,33.23,33.15,33.21,35700.0,26.0862,26.1491,26.0862,26.1334,35700.0
2012-07-09 15:05:00,33.21,33.23,33.19,33.22,28900.0,26.1334,26.1491,26.1177,26.1413,28900.0
2012-07-09 15:10:00,33.22,33.22,33.19,33.19,19500.0,26.1413,26.1413,26.1177,26.1177,19500.0
2012-07-09 15:15:00,33.2,33.21,33.19,33.21,13100.0,26.1255,26.1334,26.1177,26.1334,13100.0
2012-07-09 15:20:00,33.21,33.21,33.16,33.2,42000.0,26.1334,26.1334,26.094,26.1255,42000.0
2012-07-09 15:25:00,33.21,33.24,33.19,33.22,36100.0,26.1334,26.157,26.1177,26.1413,36100.0
2012-07-09 15:30:00,33.23,33.24,33.2,33.24,50200.0,26.1491,26.157,26.1255,26.157,50200.0
2012-07-09 15:35:00,33.24,33.26,33.21,33.24,36300.0,26.157,26.1727,26.1334,26.157,36300.0
2012-07-09 15:40:00,33.24,33.28,33.23,33.27,39500.0,26.157,26.1885,26.1491,26.1806,39500.0
2012-07-09 15:45:00,33.27,33.29,33.25,33.29,85200.0,26.1806,26.1963,26.1649,26.1963,85200.0
2012-07-09 15:50:00,33.28,33.31,33.27,33.3,139400.0,26.1885,26.2121,26.1806,26.2042,139400.0
2012-07-09 15:55:00,33.31,33.34,33.29,33.3,194500.0,26.2121,26.2357,26.1963,26.2042,194500.0
2012-07-10 09:30:00,33.67,33.71,33.59,33.65,116800.0,26.4954,26.5268,26.4324,26.4796,116800.0
2012-07-10 09:35:00,33.64,33.65,33.59,33.62,29300.0,26.4718,26.4796,26.4324,26.456,29300.0
2012-07-10 09:40:00,33.61,33.62,33.51,33.51,25400.0,26.4482,26.456,26.3695,26.3695,25400.0
2012-07-10 09:45:00,33.51,33.56,33.5,33.53,24600.0,26.3695,26.4088,26.3616,26.3852,24600.0
2012-07-10 09:50:00,33.54,33.6,33.52,33.59,38300.0,26.3931,26.4403,26.3773,26.4324,38300.0
2012-07-10 09:55:00,33.6,33.6,33.52,33.52,38200.0,26.4403,26.4403,26.3773,26.3773,38200.0
2012-07-10 10:00:00,33.54,33.57,33.52,33.55,61300.0,26.3931,26.4167,26.3773,26.4009,61300.0
2012-07-10 10:05:00,33.55,33.6,33.54,33.58,199600.0,26.4009,26.4403,26.3931,26.4245,199600.0
2012-07-10 10:10:00,33.58,33.6,33.48,33.48,31900.0,26.4245,26.4403,26.3459,26.3459,31900.0
2012-07-10 10:15:00,33.48,33.52,33.46,33.46,22700.0,26.3459,26.3773,26.3301,26.3301,22700.0
2012-07-10 10:20:00,33.45,33.5,33.44,33.47,36100.0,26.3222,26.3616,26.3144,26.338,36100.0
2012-07-10 10:25:00,33.47,33.51,33.47,33.5,28100.0,26.338,26.3695,26.338,26.3616,28100.0
2012-07-10 10:30:00,33.5,33.51,33.45,33.45,35500.0,26.3616,26.3695,26.3222,26.3222,35500.0
2012-07-10 10:35:00,33.45,33.45,33.31,33.31,82500.0,26.3222,26.3222,26.2121,26.2121,82500.0
2012-07-10 10:40:00,33.31,33.38,33.31,33.37,43100.0,26.2121,26.2672,26.2121,26.2593,43100.0
2012-07-10 10:45:00,33.37,33.37,33.34,33.35,50000.0,26.2593,26.2593,26.2357,26.2436,50000.0
2012-07-10 10:50:00,33.35,33.35,33.3,33.32,19100.0,26.2436,26.2436,26.2042,26.2199,19100.0
2012-07-10 10:55:00,33.32,33.33,33.25,33.27,43800.0,26.2199,26.2278,26.1649,26.1806,43800.0
2012-07-10 11:00:00,33.26,33.27,33.22,33.22,38100.0,26.1727,26.1806,26.1413,26.1413,38100.0
2012-07-10 11:05:00,33.22,33.24,33.18,33.22,22300.0,26.1413,26.157,26.1098,26.1413,22300.0
2012-07-10 11:10:00,33.21,33.21,33.17,33.18,44800.0,26.1334,26.1334,26.1019,26.1098,44800.0
2012-07-10 11:15:00,33.19,33.23,33.18,33.23,27100.0,26.1177,26.1491,26.1098,26.1491,27100.0
2012-07-10 11:20:00,33.23,33.27,33.23,33.25,27200.0,26.1491,26.1806,26.1491,26.1649,27200.0
2012-07-10 11:25:00,33.25,33.26,33.23,33.23,30300.0,26.1649,26.1727,26.1491,26.1491,30300.0
2012-07-10 11:30:00,33.23,33.25,33.22,33.24,28500.0,26.1491,26.1649,26.1413,26.157,28500.0
2012-07-10 11:35:00,33.23,33.25,33.21,33.24,29600.0,26.1491,26.1649,26.1334,26.157,29600.0
2012-07-10 11:40:00,33.24,33.26,33.23,33.26,29000.0,26.157,26.1727,26.1491,26.1727,29000.0
2012-07-10 11:45:00,33.26,33.27,33.25,33.26,14400.0,26.1727,26.1806,26.1649,26.1727,14400.0
2012-07-10 11:50:00,33.27,33.27,33.26,33.26,16300.0,26.1806,26.1806,26.1727,26.1727,16300.0
2012-07-10 11:55:00,33.27,33.28,33.24,33.24,18500.0,26.1806,26.1885,26.157,26.157,18500.0
2012-07-10 12:00:00,33.24,33.28,33.23,33.26,13200.0,26.157,26.1885,26.1491,26.1727,13200.0
2012-07-10 12:05:00,33.27,33.28,33.23,33.25,49100.0,26.1806,26.1885,26.1491,26.1649,49100.0
2012-07-10 12:10:00,33.25,33.25,33.2,33.22,29600.0,26.1649,26.1649,26.1255,26.1413,29600.0
2012-07-10 12:15:00,33.23,33.25,33.18,33.18,26600.0,26.1491,26.1649,26.1098,26.1098,26600.0
2012-07-10 12:20:00,33.18,33.21,33.18,33.21,9500.0,26.1098,26.1334,26.1098,26.1334,9500.0
2012-07-10 12:25:00,33.21,33.21,33.18,33.18,8300.0,26.1334,26.1334,26.1098,26.1098,8300.0
2012-07-10 12:30:00,33.19,33.19,33.17,33.18,16800.0,26.1177,26.1177,26.1019,26.1098,16800.0
2012-07-10 12:35:00,33.18,33.2,33.18,33.2,9500.0,26.1098,26.1255,26.1098,26.1255,9500.0
2012-07-10 12:40:00,33.2,33.2,33.17,33.17,33800.0,26.1255,26.1255,26.1019,26.1019,33800.0
2012-07-10 12:45:00,33.18,33.18,33.15,33.15,15100.0,26.1098,26.1098,26.0862,26.0862,15100.0
2012-07-10 12:50:00,33.16,33.17,33.15,33.17,2900.0,26.094,26.1019,26.0862,26.1019,2900.0
2012-07-10 12:55:00,33.17,33.18,33.15,33.15,20400.0,26.1019,26.1098,26.0862,26.0862,20400.0
2012-07-10 13:00:00,33.16,33.17,33.15,33.16,14300.0,26.094,26.1019,26.0862,26.094,14300.0
2012-07-10 13:05:00,33.16,33.17,33.15,33.16,16000.0,26.094,26.1019,26.0862,26.094,16000.0
2012-07-10 13:10:00,33.16,33.17,33.16,33.16,2100.0,26.094,26.1019,26.094,26.094,2100.0
2012-07-10 13:15:00,33.16,33.17,33.16,33.16,18800.0,26.094,26.1019,26.094,26.094,18800.0
2012-07-10 13:20:00,33.17,33.17,33.12,33.13,33000.0,26.1019,26.1019,26.0626,26.0704,33000.0
2012-07-10 13:25:00,33.13,33.14,33.11,33.11,27300.0,26.0704,26.0783,26.0547,26.0547,27300.0
2012-07-10 13:30:00,33.12,33.12,33.08,33.09,35100.0,26.0626,26.0626,26.0311,26.039,35100.0
2012-07-10 13:35:00,33.08,33.09,33.05,33.05,9900.0,26.0311,26.039,26.0075,26.0075,9900.0
2012-07-10 13:40:00,33.05,33.05,33.04,33.04,17000.0,26.0075,26.0075,25.9996,25.9996,17000.0
2012-07-10 13:45:00,33.04,33.05,33.02,33.03,10100.0,25.9996,26.0075,25.9839,25.9917,10100.0
2012-07-10 13:50:00,33.02,33.05,33.02,33.05,36900.0,25.9839,26.0075,25.9839,26.0075,36900.0
2012-07-10 13:55:00,33.04,33.05,32.98,32.99,91700.0,25.9996,26.0075,25.9524,25.9603,91700.0
2012-07-10 14:00:00,33.0,33.02,32.98,33.0,48800.0,25.9681,25.9839,25.9524,25.9681,48800.0
2012-07-10 14:05:00,33.0,33.0,32.96,32.98,64300.0,25.9681,25.9681,25.9367,25.9524,64300.0
2012-07-10 14:10:00,32.99,32.99,32.97,32.97,24000.0,25.9603,25.9603,25.9445,25.9445,24000.0
2012-07-10 14:15:00,32.98,32.98,32.92,32.93,30300.0,25.9524,25.9524,25.9052,25.9131,30300.0
2012-07-10 14:20:00,32.92,32.93,32.9,32.9,39800.0,25.9052,25.9131,25.8894,25.8894,39800.0
2012-07-10 14:25:00,32.9,32.91,32.87,32.87,17700.0,25.8894,25.8973,25.8658,25.8658,17700.0
2012-07-10 14:30:00,32.87,32.87,32.8,32.8,87600.0,25.8658,25.8658,25.8108,25.8108,87600.0
2012-07-10 14:35:00,32.8,32.82,32.78,32.82,57000.0,25.8108,25.8265,25.795,25.8265,57000.0
2012-07-10 14:40:00,32.82,32.88,32.81,32.84,33700.0,25.8265,25.8737,25.8186,25.8422,33700.0
2012-07-10 14:45:00,32.83,32.9,32.83,32.89,30500.0,25.8344,25.8894,25.8344,25.8816,30500.0
2012-07-10 14:50:00,32.88,32.89,32.85,32.87,28000.0,25.8737,25.8816,25.8501,25.8658,28000.0
2012-07-10 14:55:00,32.87,32.88,32.85,32.88,20500.0,25.8658,25.8737,25.8501,25.8737,20500.0
2012-07-10 15:00:00,32.87,32.91,32.86,32.88,39200.0,25.8658,25.8973,25.858,25.8737,39200.0
2012-07-10 15:05:00,32.88,32.91,32.86,32.87,36900.0,25.8737,25.8973,25.858,25.8658,36900.0
2012-07-10 15:10:00,32.86,32.87,32.84,32.85,32400.0,25.858,25.8658,25.8422,25.8501,32400.0
2012-07-10 15:15:00,32.85,32.86,32.82,32.86,27200.0,25.8501,25.858,25.8265,25.858,27200.0
2012-07-10 15:20:00,32.85,32.86,32.81,32.84,25400.0,25.8501,25.858,25.8186,25.8422,25400.0
2012-07-10 15:25:00,32.84,32.84,32.8,32.8,43700.0,25.8422,25.8422,25.8108,25.8108,43700.0
2012-07-10 15:30:00,32.8,32.84,32.8,32.82,42100.0,25.8108,25.8422,25.8108,25.8265,42100.0
2012-07-10 15:35:00,32.82,32.84,32.82,32.83,42100.0,25.8265,25.8422,25.8265,25.8344,42100.0
2012-07-10 15:40:00,32.83,32.88,32.81,32.86,81600.0,25.8344,25.8737,25.8186,25.858,81600.0
2012-07-10 15:45:00,32.87,32.91,32.86,32.86,97500.0,25.8658,25.8973,25.858,25.858,97500.0
2012-07-10 15:50:00,32.86,32.97,32.85,32.95,103500.0,25.858,25.9445,25.8501,25.9288,103500.0
2012-07-10 15:55:00,32.95,32.97,32.92,32.94,141200.0,25.9288,25.9445,25.9052,25.9209,141200.0
2012-07-11 09:30:00,33.0,33.05,32.92,32.94,26900.0,25.9681,26.0075,25.9052,25.9209,26900.0
2012-07-11 09:35:00,32.94,32.97,32.86,32.89,23200.0,25.9209,25.9445,25.858,25.8816,23200.0
2012-07-11 09:40:00,32.9,32.93,32.86,32.87,27300.0,25.8894,25.9131,25.858,25.8658,27300.0
2012-07-11 09:45:00,32.86,32.94,32.84,32.92,25700.0,25.858,25.9209,25.8422,25.9052,25700.0
2012-07-11 09:50:00,32.92,33.02,32.92,33.02,12600.0,25.9052,25.9839,25.9052,25.9839,12600.0
2012-07-11 09:55:00,33.03,33.04,32.99,32.99,8800.0,25.9917,25.9996,25.9603,25.9603,8800.0
2012-07-11 10:00:00,33.0,33.04,32.95,32.99,22200.0,25.9681,25.9996,25.9288,25.9603,22200.0
2012-07-11 10:05:00,33.01,33.02,32.94,32.97,59600.0,25.976,25.9839,25.9209,25.9445,59600.0
2012-07-11 10:10:00,32.97,32.99,32.94,32.95,31700.0,25.9445,25.9603,25.9209,25.9288,31700.0
2012-07-11 10:15:00,32.95,32.98,32.93,32.96,23100.0,25.9288,25.9524,25.9131,25.9367,23100.0
2012-07-11 10:20:00,32.98,32.99,32.93,32.95,32700.0,25.9524,25.9603,25.9131,25.9288,32700.0
2012-07-11 10:25:00,32.95,32.95,32.86,32.87,29500.0,25.9288,25.9288,25.858,25.8658,29500.0
2012-07-11 10:30:00,32.87,32.91,32.87,32.9,28700.0,25.8658,25.8973,25.8658,25.8894,28700.0
2012-07-11 10:35:00,32.89,32.9,32.85,32.86,17100.0,25.8816,25.8894,25.8501,25.858,17100.0
2012-07-11 10:40:00,32.85,32.88,32.82,32.88,38000.0,25.8501,25.8737,25.8265,25.8737,38000.0
2012-07-11 10:45:00,32.88,32.89,32.87,32.87,44000.0,25.8737,25.8816,25.8658,25.8658,44000.0
2012-07-11 10:50:00,32.87,32.88,32.85,32.86,20000.0,25.8658,25.8737,25.8501,25.858,20000.0
2012-07-11 10:55:00,32.86,32.87,32.84,32.85,18700.0,25.858,25.8658,25.8422,25.8501,18700.0
2012-07-11 11:00:00,32.84,32.88,32.83,32.88,35000.0,25.8422,25.8737,25.8344,25.8737,35000.0
2012-07-11 11:05:00,32.88,32.89,32.85,32.88,32600.0,25.8737,25.8816,25.8501,25.8737,32600.0
2012-07-11 11:10:00,32.88,32.88,32.81,32.81,14200.0,25.8737,25.8737,25.8186,25.8186,14200.0
2012-07-11 11:15:00,32.81,32.85,32.81,32.83,12400.0,25.8186,25.8501,25.8186,25.8344,12400.0
2012-07-11 11:20:00,32.82,32.92,32.82,32.88,100100.0,25.8265,25.9052,25.8265,25.8737,100100.0
2012-07-11 11:25:00,32.85,32.9,32.85,32.86,56600.0,25.8501,25.8894,25.8501,25.858,56600.0
2012-07-11 11:30:00,32.87,32.91,32.86,32.88,19100.0,25.8658,25.8973,25.858,25.8737,19100.0
2012-07-11 11:35:00,32.89,32.91,32.87,32.88,18600.0,25.8816,25.8973,25.8658,25.8737,18600.0
2012-07-11 11:40:00,32.89,32.9,32.86,32.87,23000.0,25.8816,25.8894,25.858,25.8658,23000.0
2012-07-11 11:45:00,32.87,32.89,32.86,32.86,34400.0,25.8658,25.8816,25.858,25.858,34400.0
2012-07-11 11:50:00,32.86,32.88,32.86,32.88,18100.0,25.858,25.8737,25.858,25.8737,18100.0
2012-07-11 11:55:00,32.89,32.9,32.87,32.88,82600.0,25.8816,25.8894,25.8658,25.8737,82600.0
2012-07-11 12:00:00,32.89,32.93,32.89,32.91,10300.0,25.8816,25.9131,25.8816,25.8973,10300.0
2012-07-11 12:05:00,32.91,32.94,32.88,32.89,15900.0,25.8973,25.9209,25.8737,25.8816,15900.0
2012-07-11 12:10:00,32.89,32.93,32.88,32.9,46400.0,25.8816,25.9131,25.8737,25.8894,46400.0
2012-07-11 12:15:00,32.89,32.9,32.86,32.9,51800.0,25.8816,25.8894,25.858,25.8894,51800.0
2012-07-11 12:20:00,32.89,32.91,32.87,32.87,12300.0,25.8816,25.8973,25.8658,25.8658,12300.0
2012-07-11 12:25:00,32.87,32.88,32.87,32.88,5500.0,25.8658,25.8737,25.8658,25.8737,5500.0
2012-07-11 12:30:00,32.89,32.91,32.87,32.91,8200.0,25.8816,25.8973,25.8658,25.8973,8200.0
2012-07-11 12:35:00,32.9,32.91,32.88,32.9,10100.0,25.8894,25.8973,25.8737,25.8894,10100.0
2012-07-11 12:40:00,32.9,32.93,32.88,32.93,47000.0,25.8894,25.9131,25.8737,25.9131,47000.0
2012-07-11 12:45:00,32.93,32.93,32.87,32.89,32500.0,25.9131,25.9131,25.8658,25.8816,32500.0
2012-07-11 12:50:00,32.89,32.9,32.88,32.89,31300.0,25.8816,25.8894,25.8737,25.8816,31300.0
2012-07-11 12:55:00,32.88,32.89,32.87,32.89,11900.0,25.8737,25.8816,25.8658,25.8816,11900.0
2012-07-11 13:00:00,32.88,32.88,32.85,32.85,12900.0,25.8737,25.8737,25.8501,25.8501,12900.0
2012-07-11 13:05:00,32.86,32.86,32.85,32.86,28000.0,25.858,25.858,25.8501,25.858,28000.0
2012-07-11 13:10:00,32.86,32.86,32.84,32.84,18700.0,25.858,25.858,25.8422,25.8422,18700.0
2012-07-11 13:15:00,32.85,32.85,32.78,32.79,18500.0,25.8501,25.8501,25.795,25.8029,18500.0
2012-07-11 13:20:00,32.79,32.84,32.79,32.83,12400.0,25.8029,25.8422,25.8029,25.8344,12400.0
2012-07-11 13:25:00,32.83,32.84,32.81,32.82,20400.0,25.8344,25.8422,25.8186,25.8265,20400.0
2012-07-11 13:30:00,32.82,32.82,32.77,32.78,14600.0,25.8265,25.8265,25.7871,25.795,14600.0
2012-07-11 13:35:00,32.77,32.79,32.76,32.78,16600.0,25.7871,25.8029,25.7793,25.795,16600.0
2012-07-11 13:40:00,32.77,32.8,32.75,32.79,46300.0,25.7871,25.8108,25.7714,25.8029,46300.0
2012-07-11 13:45:00,32.79,32.81,32.79,32.81,5100.0,25.8029,25.8186,25.8029,25.8186,5100.0
2012-07-11 13:50:00,32.81,32.81,32.8,32.8,17400.0,25.8186,25.8186,25.8108,25.8108,17400.0
2012-07-11 13:55:00,32.8,32.83,32.8,32.81,9600.0,25.8108,25.8344,25.8108,25.8186,9600.0
2012-07-11 14:00:00,32.82,32.85,32.67,32.72,40600.0,25.8265,25.8501,25.7085,25.7478,40600.0
2012-07-11 14:05:00,32.71,32.73,32.62,32.71,30100.0,25.7399,25.7557,25.6691,25.7399,30100.0
2012-07-11 14:10:00,32.7,32.72,32.66,32.67,24100.0,25.7321,25.7478,25.7006,25.7085,24100.0
2012-07-11 14:15:00,32.67,32.72,32.65,32.67,33300.0,25.7085,25.7478,25.6927,25.7085,33300.0
2012-07-11 14:20:00,32.66,32.66,32.56,32.58,72500.0,25.7006,25.7006,25.6219,25.6376,72500.0
2012-07-11 14:25:00,32.57,32.57,32.48,32.5,140900.0,25.6298,25.6298,25.5589,25.5747,140900.0
2012-07-11 14:30:00,32.5,32.51,32.44,32.45,29800.0,25.5747,25.5826,25.5275,25.5353,29800.0
2012-07-11 14:35:00,32.45,32.51,32.45,32.51,12500.0,25.5353,25.5826,25.5353,25.5826,12500.0
2012-07-11 14:40:00,32.5,32.53,32.5,32.53,17300.0,25.5747,25.5983,25.5747,25.5983,17300.0
2012-07-11 14:45:00,32.54,32.6,32.5,32.59,74200.0,25.6062,25.6534,25.5747,25.6455,74200.0
2012-07-11 14:50:00,32.6,32.64,32.58,32.59,70700.0,25.6534,25.6848,25.6376,25.6455,70700.0
2012-07-11 14:55:00,32.6,32.64,32.6,32.6,50800.0,25.6534,25.6848,25.6534,25.6534,50800.0
2012-07-11 15:00:00,32.6,32.67,32.6,32.63,49500.0,25.6534,25.7085,25.6534,25.677,49500.0
2012-07-11 15:05:00,32.64,32.67,32.62,32.65,26400.0,25.6848,25.7085,25.6691,25.6927,26400.0
2012-07-11 15:10:00,32.67,32.67,32.62,32.65,17900.0,25.7085,25.7085,25.6691,25.6927,17900.0
2012-07-11 15:15:00,32.65,32.68,32.58,32.68,56600.0,25.6927,25.7163,25.6376,25.7163,56600.0
2012-07-11 15:20:00,32.68,32.71,32.65,32.7,42300.0,25.7163,25.7399,25.6927,25.7321,42300.0
2012-07-11 15:25:00,32.71,32.72,32.67,32.72,86700.0,25.7399,25.7478,25.7085,25.7478,86700.0
2012-07-11 15:30:00,32.71,32.73,32.67,32.7,53100.0,25.7399,25.7557,25.7085,25.7321,53100.0
2012-07-11 15:35:00,32.7,32.71,32.66,32.7,20500.0,25.7321,25.7399,25.7006,25.7321,20500.0
2012-07-11 15:40:00,32.7,32.75,32.7,32.75,43000.0,25.7321,25.7714,25.7321,25.7714,43000.0
2012-07-11 15:45:00,32.75,32.87,32.75,32.85,124600.0,25.7714,25.8658,25.7714,25.8501,124600.0
2012-07-11 15:50:00,32.86,32.88,32.82,32.84,101800.0,25.858,25.8737,25.8265,25.8422,101800.0
2012-07-11 15:55:00,32.84,32.86,32.77,32.8,140500.0,25.8422,25.858,25.7871,25.8108,140500.0
2012-07-12 09:30:00,32.54,32.6,32.36,32.39,115100.0,25.6062,25.6534,25.4645,25.4881,115100.0
2012-07-12 09:35:00,32.39,32.42,32.33,32.33,73300.0,25.4881,25.5117,25.4409,25.4409,73300.0
2012-07-12 09:40:00,32.33,32.34,32.27,32.28,29000.0,25.4409,25.4488,25.3937,25.4016,29000.0
2012-07-12 09:45:00,32.28,32.36,32.27,32.33,72100.0,25.4016,25.4645,25.3937,25.4409,72100.0
2012-07-12 09:50:00,32.33,32.39,32.3,32.38,24400.0,25.4409,25.4881,25.4173,25.4803,24400.0
2012-07-12 09:55:00,32.37,32.41,32.35,32.37,24200.0,25.4724,25.5039,25.4566,25.4724,24200.0
2012-07-12 10:00:00,32.38,32.44,32.35,32.4,70400.0,25.4803,25.5275,25.4566,25.496,70400.0
2012-07-12 10:05:00,32.41,32.42,32.3,32.3,121800.0,25.5039,25.5117,25.4173,25.4173,121800.0
2012-07-12 10:10:00,32.31,32.31,32.28,32.29,36500.0,25.4252,25.4252,25.4016,25.4094,36500.0
2012-07-12 10:15:00,32.29,32.29,32.16,32.19,142200.0,25.4094,25.4094,25.3071,25.3307,142200.0
2012-07-12 10:20:00,32.2,32.24,32.19,32.21,32200.0,25.3386,25.3701,25.3307,25.3465,32200.0
2012-07-12 10:25:00,32.21,32.21,32.13,32.2,30900.0,25.3465,25.3465,25.2835,25.3386,30900.0
2012-07-12 10:30:00,32.2,32.24,32.18,32.2,89900.0,25.3386,25.3701,25.3229,25.3386,89900.0
2012-07-12 10:35:00,32.21,32.21,32.18,32.2,52800.0,25.3465,25.3465,25.3229,25.3386,52800.0
2012-07-12 10:40:00,32.19,32.2,32.08,32.09,90800.0,25.3307,25.3386,25.2442,25.252,90800.0
2012-07-12 10:45:00,32.08,32.09,32.01,32.04,105300.0,25.2442,25.252,25.1891,25.2127,105300.0
2012-07-12 10:50:00,32.05,32.13,32.05,32.13,80800.0,25.2206,25.2835,25.2206,25.2835,80800.0
2012-07-12 10:55:00,32.13,32.2,32.13,32.18,80000.0,25.2835,25.3386,25.2835,25.3229,80000.0
2012-07-12 11:00:00,32.18,32.31,32.18,32.3,91800.0,25.3229,25.4252,25.3229,25.4173,91800.0
2012-07-12 11:05:00,32.31,32.35,32.29,32.31,135300.0,25.4252,25.4566,25.4094,25.4252,135300.0
2012-07-12 11:10:00,32.32,32.36,32.31,32.35,224000.0,25.433,25.4645,25.4252,25.4566,224000.0
2012-07-12 11:15:00,32.35,32.36,32.33,32.34,49500.0,25.4566,25.4645,25.4409,25.4488,49500.0
2012-07-12 11:20:00,32.35,32.37,32.33,32.34,36200.0,25.4566,25.4724,25.4409,25.4488,36200.0
2012-07-12 11:25:00,32.34,32.41,32.33,32.41,62400.0,25.4488,25.5039,25.4409,25.5039,62400.0
2012-07-12 11:30:00,32.4,32.41,32.34,32.34,175200.0,25.496,25.5039,25.4488,25.4488,175200.0
2012-07-12 11:35:00,32.35,32.36,32.32,32.32,30400.0,25.4566,25.4645,25.433,25.433,30400.0
2012-07-12 11:40:00,32.32,32.36,32.3,32.36,20100.0,25.433,25.4645,25.4173,25.4645,20100.0
2012-07-12 11:45:00,32.35,32.45,32.35,32.42,37200.0,25.4566,25.5353,25.4566,25.5117,37200.0
2012-07-12 11:50:00,32.43,32.47,32.41,32.43,53500.0,25.5196,25.5511,25.5039,25.5196,53500.0
2012-07-12 11:55:00,32.44,32.45,32.43,32.43,27400.0,25.5275,25.5353,25.5196,25.5196,27400.0
2012-07-12 12:00:00,32.42,32.44,32.4,32.4,62900.0,25.5117,25.5275,25.496,25.496,62900.0
2012-07-12 12:05:00,32.4,32.42,32.39,32.41,24900.0,25.496,25.5117,25.4881,25.5039,24900.0
2012-07-12 12:10:00,32.4,32.41,32.33,32.34,27300.0,25.496,25.5039,25.4409,25.4488,27300.0
2012-07-12 12:15:00,32.33,32.37,32.3,32.31,13600.0,25.4409,25.4724,25.4173,25.4252,13600.0
2012-07-12 12:20:00,32.31,32.32,32.29,32.3,16900.0,25.4252,25.433,25.4094,25.4173,16900.0
2012-07-12 12:25:00,32.31,32.33,32.28,32.28,28400.0,25.4252,25.4409,25.4016,25.4016,28400.0
2012-07-12 12:30:00,32.29,32.3,32.22,32.23,33500.0,25.4094,25.4173,25.3543,25.3622,33500.0
2012-07-12 12:35:00,32.23,32.24,32.18,32.18,45400.0,25.3622,25.3701,25.3229,25.3229,45400.0
2012-07-12 12:40:00,32.19,32.19,32.13,32.14,39700.0,25.3307,25.3307,25.2835,25.2914,39700.0
2012-07-12 12:45:00,32.14,32.17,32.13,32.15,16500.0,25.2914,25.315,25.2835,25.2993,16500.0
2012-07-12 12:50:00,32.16,32.16,32.11,32.11,22700.0,25.3071,25.3071,25.2678,25.2678,22700.0
2012-07-12 12:55:00,32.11,32.12,32.09,32.09,64200.0,25.2678,25.2757,25.252,25.252,64200.0
2012-07-12 13:00:00,32.09,32.1,31.99,32.0,231200.0,25.252,25.2599,25.1734,25.1812,231200.0
2012-07-12 13:05:00,32.0,32.12,32.0,32.09,29300.0,25.1812,25.2757,25.1812,25.252,29300.0
2012-07-12 13:10:00,32.1,32.16,32.09,32.15,30400.0,25.2599,25.3071,25.252,25.2993,30400.0
2012-07-12 13:15:00,32.15,32.2,32.15,32.17,16400.0,25.2993,25.3386,25.2993,25.315,16400.0
2012-07-12 13:20:00,32.18,32.23,32.16,32.22,23800.0,25.3229,25.3622,25.3071,25.3543,23800.0
2012-07-12 13:25:00,32.22,32.26,32.17,32.17,27400.0,25.3543,25.3858,25.315,25.315,27400.0
2012-07-12 13:30:00,32.18,32.24,32.17,32.22,13200.0,25.3229,25.3701,25.315,25.3543,13200.0
2012-07-12 13:35:00,32.23,32.23,32.2,32.2,32600.0,25.3622,25.3622,25.3386,25.3386,32600.0
2012-07-12 13:40:00,32.2,32.27,32.2,32.21,28100.0,25.3386,25.3937,25.3386,25.3465,28100.0
2012-07-12 13:45:00,32.21,32.28,32.2,32.26,92800.0,25.3465,25.4016,25.3386,25.3858,92800.0
2012-07-12 13:50:00,32.27,32.29,32.25,32.27,112400.0,25.3937,25.4094,25.378,25.3937,112400.0
2012-07-12 13:55:00,32.27,32.27,32.19,32.21,47900.0,25.3937,25.3937,25.3307,25.3465,47900.0
2012-07-12 14:00:00,32.21,32.23,32.0,32.02,279900.0,25.3465,25.3622,25.1812,25.197,279900.0
2012-07-12 14:05:00,32.03,32.12,32.0,32.1,91800.0,25.2048,25.2757,25.1812,25.2599,91800.0
2012-07-12 14:10:00,32.11,32.13,32.02,32.03,58800.0,25.2678,25.2835,25.197,25.2048,58800.0
2012-07-12 14:15:00,32.04,32.07,32.02,32.03,47500.0,25.2127,25.2363,25.197,25.2048,47500.0
2012-07-12 14:20:00,32.03,32.05,32.01,32.04,17600.0,25.2048,25.2206,25.1891,25.2127,17600.0
2012-07-12 14:25:00,32.04,32.06,32.03,32.04,34500.0,25.2127,25.2284,25.2048,25.2127,34500.0
2012-07-12 14:30:00,32.04,32.08,32.02,32.03,32800.0,25.2127,25.2442,25.197,25.2048,32800.0
2012-07-12 14:35:00,32.02,32.05,32.01,32.01,41300.0,25.197,25.2206,25.1891,25.1891,41300.0
2012-07-12 14:40:00,32.02,32.06,32.01,32.06,38100.0,25.197,25.2284,25.1891,25.2284,38100.0
2012-07-12 14:45:00,32.07,32.07,32.0,32.01,42200.0,25.2363,25.2363,25.1812,25.1891,42200.0
2012-07-12 14:50:00,32.01,32.05,32.01,32.02,25900.0,25.1891,25.2206,25.1891,25.197,25900.0
2012-07-12 14:55:00,32.03,32.09,32.03,32.08,22600.0,25.2048,25.252,25.2048,25.2442,22600.0
2012-07-12 15:00:00,32.08,32.1,32.04,32.09,27900.0,25.2442,25.2599,25.2127,25.252,27900.0
2012-07-12 15:05:00,32.09,32.12,32.07,32.12,24200.0,25.252,25.2757,25.2363,25.2757,24200.0
2012-07-12 15:10:00,32.12,32.15,32.11,32.12,24100.0,25.2757,25.2993,25.2678,25.2757,24100.0
2012-07-12 15:15:00,32.12,32.15,32.07,32.09,40500.0,25.2757,25.2993,25.2363,25.252,40500.0
2012-07-12 15:20:00,32.1,32.16,32.08,32.16,37900.0,25.2599,25.3071,25.2442,25.3071,37900.0
2012-07-12 15:25:00,32.15,32.17,32.09,32.09,40500.0,25.2993,25.315,25.252,25.252,40500.0
2012-07-12 15:30:00,32.09,32.15,32.07,32.07,77900.0,25.252,25.2993,25.2363,25.2363,77900.0
2012-07-12 15:35:00,32.07,32.12,32.07,32.12,71700.0,25.2363,25.2757,25.2363,25.2757,71700.0
2012-07-12 15:40:00,32.12,32.16,32.09,32.16,130000.0,25.2757,25.3071,25.252,25.3071,130000.0
2012-07-12 15:45:00,32.16,32.18,32.14,32.17,234600.0,25.3071,25.3229,25.2914,25.315,234600.0
2012-07-12 15:50:00,32.16,32.2,32.13,32.15,408800.0,25.3071,25.3386,25.2835,25.2993,408800.0
2012-07-12 15:55:00,32.15,32.16,32.09,32.11,184900.0,25.2993,25.3071,25.252,25.2678,184900.0
2012-07-13 09:30:00,32.24,32.35,32.23,32.26,90600.0,25.3701,25.4566,25.3622,25.3858,90600.0
2012-07-13 09:35:00,32.26,32.29,32.23,32.27,77600.0,25.3858,25.4094,25.3622,25.3937,77600.0
2012-07-13 09:40:00,32.26,32.3,32.22,32.27,159600.0,25.3858,25.4173,25.3543,25.3937,159600.0
2012-07-13 09:45:00,32.27,32.4,32.26,32.4,63300.0,25.3937,25.496,25.3858,25.496,63300.0
2012-07-13 09:50:00,32.39,32.39,32.31,32.32,49800.0,25.4881,25.4881,25.4252,25.433,49800.0
2012-07-13 09:55:00,32.32,32.34,32.3,32.32,69500.0,25.433,25.4488,25.4173,25.433,69500.0
2012-07-13 10:00:00,32.32,32.35,32.31,32.33,157300.0,25.433,25.4566,25.4252,25.4409,157300.0
2012-07-13 10:05:00,32.34,32.46,32.33,32.45,79300.0,25.4488,25.5432,25.4409,25.5353,79300.0
2012-07-13 10:10:00,32.46,32.52,32.46,32.5,22700.0,25.5432,25.5904,25.5432,25.5747,22700.0
2012-07-13 10:15:00,32.5,32.51,32.48,32.5,15900.0,25.5747,25.5826,25.5589,25.5747,15900.0
2012-07-13 10:20:00,32.5,32.51,32.46,32.49,18800.0,25.5747,25.5826,25.5432,25.5668,18800.0
2012-07-13 10:25:00,32.5,32.51,32.44,32.44,22000.0,25.5747,25.5826,25.5275,25.5275,22000.0
2012-07-13 10:30:00,32.45,32.47,32.43,32.43,19000.0,25.5353,25.5511,25.5196,25.5196,19000.0
2012-07-13 10:35:00,32.43,32.46,32.43,32.43,19100.0,25.5196,25.5432,25.5196,25.5196,19100.0
2012-07-13 10:40:00,32.42,32.43,32.35,32.35,48800.0,25.5117,25.5196,25.4566,25.4566,48800.0
2012-07-13 10:45:00,32.35,32.38,32.34,32.36,50100.0,25.4566,25.4803,25.4488,25.4645,50100.0
2012-07-13 10:50:00,32.37,32.39,32.36,32.36,7400.0,25.4724,25.4881,25.4645,25.4645,7400.0
2012-07-13 10:55:00,32.36,32.42,32.35,32.4,20000.0,25.4645,25.5117,25.4566,25.496,20000.0
2012-07-13 11:00:00,32.4,32.41,32.36,32.39,29500.0,25.496,25.5039,25.4645,25.4881,29500.0
2012-07-13 11:05:00,32.39,32.42,32.39,32.42,62700.0,25.4881,25.5117,25.4881,25.5117,62700.0
2012-07-13 11:10:00,32.41,32.42,32.37,32.42,26800.0,25.5039,25.5117,25.4724,25.5117,26800.0
2012-07-13 11:15:00,32.42,32.42,32.38,32.41,33000.0,25.5117,25.5117,25.4803,25.5039,33000.0
2012-07-13 11:20:00,32.41,32.42,32.4,32.41,15600.0,25.5039,25.5117,25.496,25.5039,15600.0
2012-07-13 11:25:00,32.4,32.41,32.39,32.4,17100.0,25.496,25.5039,25.4881,25.496,17100.0
2012-07-13 11:30:00,32.4,32.44,32.4,32.41,27100.0,25.496,25.5275,25.496,25.5039,27100.0
2012-07-13 11:35:00,32.41,32.42,32.4,32.42,16300.0,25.5039,25.5117,25.496,25.5117,16300.0
2012-07-13 11:40:00,32.42,32.43,32.39,32.41,25300.0,25.5117,25.5196,25.4881,25.5039,25300.0
2012-07-13 11:45:00,32.42,32.43,32.38,32.38,63800.0,25.5117,25.5196,25.4803,25.4803,63800.0
2012-07-13 11:50:00,32.38,32.42,32.37,32.41,15300.0,25.4803,25.5117,25.4724,25.5039,15300.0
2012-07-13 11:55:00,32.42,32.43,32.4,32.42,14600.0,25.5117,25.5196,25.496,25.5117,14600.0
2012-07-13 12:00:00,32.42,32.44,32.41,32.42,20800.0,25.5117,25.5275,25.5039,25.5117,20800.0
2012-07-13 12:05:00,32.42,32.42,32.4,32.4,32200.0,25.5117,25.5117,25.496,25.496,32200.0
2012-07-13 12:10:00,32.41,32.42,32.39,32.41,19600.0,25.5039,25.5117,25.4881,25.5039,19600.0
2012-07-13 12:15:00,32.41,32.42,32.4,32.4,12100.0,25.5039,25.5117,25.496,25.496,12100.0
2012-07-13 12:20:00,32.41,32.41,32.38,32.4,14500.0,25.5039,25.5039,25.4803,25.496,14500.0
2012-07-13 12:25:00,32.4,32.41,32.4,32.4,7800.0,25.496,25.5039,25.496,25.496,7800.0
2012-07-13 12:30:00,32.4,32.4,32.38,32.39,13500.0,25.496,25.496,25.4803,25.4881,13500.0
2012-07-13 12:35:00,32.4,32.4,32.38,32.39,4200.0,25.496,25.496,25.4803,25.4881,4200.0
2012-07-13 12:40:00,32.39,32.41,32.38,32.4,16500.0,25.4881,25.5039,25.4803,25.496,16500.0
2012-07-13 12:45:00,32.39,32.4,32.39,32.4,3700.0,25.4881,25.496,25.4881,25.496,3700.0
2012-07-13 12:50:00,32.4,32.4,32.38,32.4,8800.0,25.496,25.496,25.4803,25.496,8800.0
2012-07-13 12:55:00,32.39,32.39,32.34,32.34,53400.0,25.4881,25.4881,25.4488,25.4488,53400.0
2012-07-13 13:00:00,32.34,32.36,32.34,32.34,36100.0,25.4488,25.4645,25.4488,25.4488,36100.0
2012-07-13 13:05:00,32.34,32.37,32.34,32.37,24000.0,25.4488,25.4724,25.4488,25.4724,24000.0
2012-07-13 13:10:00,32.37,32.39,32.36,32.36,17000.0,25.4724,25.4881,25.4645,25.4645,17000.0
2012-07-13 13:15:00,32.36,32.36,32.34,32.35,14700.0,25.4645,25.4645,25.4488,25.4566,14700.0
2012-07-13 13:20:00,32.35,32.37,32.35,32.36,8400.0,25.4566,25.4724,25.4566,25.4645,8400.0
2012-07-13 13:25:00,32.35,32.35,32.33,32.34,5800.0,25.4566,25.4566,25.4409,25.4488,5800.0
2012-07-13 13:30:00,32.34,32.34,32.3,32.3,8400.0,25.4488,25.4488,25.4173,25.4173,8400.0
2012-07-13 13:35:00,32.3,32.31,32.29,32.3,16500.0,25.4173,25.4252,25.4094,25.4173,16500.0
2012-07-13 13:40:00,32.31,32.34,32.31,32.33,5000.0,25.4252,25.4488,25.4252,25.4409,5000.0
2012-07-13 13:45:00,32.34,32.34,32.33,32.34,10700.0,25.4488,25.4488,25.4409,25.4488,10700.0
2012-07-13 13:50:00,32.34,32.35,32.32,32.32,19900.0,25.4488,25.4566,25.433,25.433,19900.0
2012-07-13 13:55:00,32.33,32.33,32.31,32.32,9000.0,25.4409,25.4409,25.4252,25.433,9000.0
2012-07-13 14:00:00,32.32,32.33,32.32,32.33,5500.0,25.433,25.4409,25.433,25.4409,5500.0
2012-07-13 14:05:00,32.33,32.34,32.31,32.32,14700.0,25.4409,25.4488,25.4252,25.433,14700.0
2012-07-13 14:10:00,32.32,32.32,32.27,32.28,20500.0,25.433,25.433,25.3937,25.4016,20500.0
2012-07-13 14:15:00,32.28,32.32,32.27,32.32,17100.0,25.4016,25.433,25.3937,25.433,17100.0
2012-07-13 14:20:00,32.32,32.34,32.3,32.34,30000.0,25.433,25.4488,25.4173,25.4488,30000.0
2012-07-13 14:25:00,32.34,32.36,32.33,32.35,23000.0,25.4488,25.4645,25.4409,25.4566,23000.0
2012-07-13 14:30:00,32.35,32.38,32.34,32.38,18200.0,25.4566,25.4803,25.4488,25.4803,18200.0
2012-07-13 14:35:00,32.38,32.38,32.35,32.36,18700.0,25.4803,25.4803,25.4566,25.4645,18700.0
2012-07-13 14:40:00,32.36,32.37,32.35,32.37,13700.0,25.4645,25.4724,25.4566,25.4724,13700.0
2012-07-13 14:45:00,32.37,32.39,32.36,32.38,14300.0,25.4724,25.4881,25.4645,25.4803,14300.0
2012-07-13 14:50:00,32.39,32.41,32.38,32.4,16900.0,25.4881,25.5039,25.4803,25.496,16900.0
2012-07-13 14:55:00,32.4,32.43,32.39,32.42,25800.0,25.496,25.5196,25.4881,25.5117,25800.0
2012-07-13 15:00:00,32.42,32.51,32.41,32.49,42100.0,25.5117,25.5826,25.5039,25.5668,42100.0
2012-07-13 15:05:00,32.5,32.5,32.45,32.46,26900.0,25.5747,25.5747,25.5353,25.5432,26900.0
2012-07-13 15:10:00,32.47,32.51,32.47,32.48,32300.0,25.5511,25.5826,25.5511,25.5589,32300.0
2012-07-13 15:15:00,32.47,32.49,32.46,32.47,15000.0,25.5511,25.5668,25.5432,25.5511,15000.0
2012-07-13 15:20:00,32.47,32.5,32.45,32.48,47100.0,25.5511,25.5747,25.5353,25.5589,47100.0
2012-07-13 15:25:00,32.48,32.49,32.44,32.46,26700.0,25.5589,25.5668,25.5275,25.5432,26700.0
2012-07-13 15:30:00,32.46,32.48,32.43,32.47,33500.0,25.5432,25.5589,25.5196,25.5511,33500.0
2012-07-13 15:35:00,32.48,32.48,32.43,32.43,22500.0,25.5589,25.5589,25.5196,25.5196,22500.0
2012-07-13 15:40:00,32.43,32.49,32.43,32.48,80300.0,25.5196,25.5668,25.5196,25.5589,80300.0
2012-07-13 15:45:00,32.48,32.49,32.41,32.44,63800.0,25.5589,25.5668,25.5039,25.5275,63800.0
2012-07-13 15:50:00,32.43,32.45,32.4,32.42,105900.0,25.5196,25.5353,25.496,25.5117,105900.0
2012-07-13 15:55:00,32.43,32.45,32.4,32.43,170000.0,25.5196,25.5353,25.496,25.5196,170000.0
2012-07-16 09:30:00,32.56,32.6,32.47,32.54,88200.0,25.6219,25.6534,25.5511,25.6062,88200.0
2012-07-16 09:35:00,32.55,32.55,32.42,32.43,36300.0,25.614,25.614,25.5117,25.5196,36300.0
2012-07-16 09:40:00,32.43,32.44,32.4,32.42,19700.0,25.5196,25.5275,25.496,25.5117,19700.0
2012-07-16 09:45:00,32.43,32.43,32.37,32.38,31200.0,25.5196,25.5196,25.4724,25.4803,31200.0
2012-07-16 09:50:00,32.38,32.38,32.35,32.36,23700.0,25.4803,25.4803,25.4566,25.4645,23700.0
2012-07-16 09:55:00,32.36,32.36,32.3,32.3,21300.0,25.4645,25.4645,25.4173,25.4173,21300.0
2012-07-16 10:00:00,32.3,32.3,32.26,32.26,49600.0,25.4173,25.4173,25.3858,25.3858,49600.0
2012-07-16 10:05:00,32.27,32.27,32.21,32.22,27200.0,25.3937,25.3937,25.3465,25.3543,27200.0
2012-07-16 10:10:00,32.22,32.27,32.21,32.26,30800.0,25.3543,25.3937,25.3465,25.3858,30800.0
2012-07-16 10:15:00,32.27,32.31,32.26,32.3,18900.0,25.3937,25.4252,25.3858,25.4173,18900.0
2012-07-16 10:20:00,32.31,32.32,32.26,32.27,41000.0,25.4252,25.433,25.3858,25.3937,41000.0
2012-07-16 10:25:00,32.27,32.3,32.26,32.3,27500.0,25.3937,25.4173,25.3858,25.4173,27500.0
2012-07-16 10:30:00,32.3,32.37,32.3,32.34,22200.0,25.4173,25.4724,25.4173,25.4488,22200.0
2012-07-16 10:35:00,32.34,32.42,32.34,32.41,28200.0,25.4488,25.5117,25.4488,25.5039,28200.0
2012-07-16 10:40:00,32.41,32.41,32.36,32.39,15100.0,25.5039,25.5039,25.4645,25.4881,15100.0
2012-07-16 10:45:00,32.38,32.39,32.34,32.36,33500.0,25.4803,25.4881,25.4488,25.4645,33500.0
2012-07-16 10:50:00,32.35,32.35,32.32,32.34,18400.0,25.4566,25.4566,25.433,25.4488,18400.0
2012-07-16 10:55:00,32.34,32.34,32.32,32.34,16200.0,25.4488,25.4488,25.433,25.4488,16200.0
2012-07-16 11:00:00,32.33,32.34,32.31,32.31,14800.0,25.4409,25.4488,25.4252,25.4252,14800.0
2012-07-16 11:05:00,32.31,32.32,32.3,32.31,16600.0,25.4252,25.433,25.4173,25.4252,16600.0
2012-07-16 11:10:00,32.31,32.38,32.31,32.37,16300.0,25.4252,25.4803,25.4252,25.4724,16300.0
2012-07-16 11:15:00,32.37,32.43,32.37,32.43,17900.0,25.4724,25.5196,25.4724,25.5196,17900.0
2012-07-16 11:20:00,32.43,32.43,32.36,32.36,14000.0,25.5196,25.5196,25.4645,25.4645,14000.0
2012-07-16 11:25:00,32.36,32.38,32.34,32.36,50500.0,25.4645,25.4803,25.4488,25.4645,50500.0
2012-07-16 11:30:00,32.36,32.36,32.3,32.3,13400.0,25.4645,25.4645,25.4173,25.4173,13400.0
2012-07-16 11:35:00,32.3,32.31,32.29,32.31,13900.0,25.4173,25.4252,25.4094,25.4252,13900.0
2012-07-16 11:40:00,32.31,32.31,32.27,32.28,23600.0,25.4252,25.4252,25.3937,25.4016,23600.0
2012-07-16 11:45:00,32.29,32.34,32.28,32.32,42900.0,25.4094,25.4488,25.4016,25.433,42900.0
2012-07-16 11:50:00,32.32,32.36,32.31,32.36,25500.0,25.433,25.4645,25.4252,25.4645,25500.0
2012-07-16 11:55:00,32.35,32.36,32.32,32.35,19700.0,25.4566,25.4645,25.433,25.4566,19700.0
2012-07-16 12:00:00,32.35,32.37,32.34,32.35,11900.0,25.4566,25.4724,25.4488,25.4566,11900.0
2012-07-16 12:05:00,32.35,32.37,32.32,32.32,17100.0,25.4566,25.4724,25.433,25.433,17100.0
2012-07-16 12:10:00,32.32,32.33,32.3,32.32,16700.0,25.433,25.4409,25.4173,25.433,16700.0
2012-07-16 12:15:00,32.31,32.32,32.28,32.3,19100.0,25.4252,25.433,25.4016,25.4173,19100.0
2012-07-16 12:20:00,32.3,32.3,32.29,32.29,17500.0,25.4173,25.4173,25.4094,25.4094,17500.0
2012-07-16 12:25:00,32.29,32.29,32.27,32.29,25100.0,25.4094,25.4094,25.3937,25.4094,25100.0
2012-07-16 12:30:00,32.29,32.3,32.26,32.26,16600.0,25.4094,25.4173,25.3858,25.3858,16600.0
2012-07-16 12:35:00,32.27,32.27,32.2,32.21,30100.0,25.3937,25.3937,25.3386,25.3465,30100.0
2012-07-16 12:40:00,32.21,32.23,32.2,32.2,17700.0,25.3465,25.3622,25.3386,25.3386,17700.0
2012-07-16 12:45:00,32.2,32.22,32.2,32.22,61400.0,25.3386,25.3543,25.3386,25.3543,61400.0
2012-07-16 12:50:00,32.22,32.23,32.2,32.23,14000.0,25.3543,25.3622,25.3386,25.3622,14000.0
2012-07-16 12:55:00,32.24,32.24,32.22,32.23,21400.0,25.3701,25.3701,25.3543,25.3622,21400.0
2012-07-16 13:00:00,32.23,32.26,32.22,32.25,34600.0,25.3622,25.3858,25.3543,25.378,34600.0
2012-07-16 13:05:00,32.25,32.26,32.24,32.26,21100.0,25.378,25.3858,25.3701,25.3858,21100.0
2012-07-16 13:10:00,32.25,32.28,32.25,32.28,24600.0,25.378,25.4016,25.378,25.4016,24600.0
2012-07-16 13:15:00,32.27,32.28,32.26,32.28,27700.0,25.3937,25.4016,25.3858,25.4016,27700.0
2012-07-16 13:20:00,32.28,32.3,32.27,32.3,16900.0,25.4016,25.4173,25.3937,25.4173,16900.0
2012-07-16 13:25:00,32.3,32.34,32.3,32.34,36800.0,25.4173,25.4488,25.4173,25.4488,36800.0
2012-07-16 13:30:00,32.34,32.38,32.33,32.37,21100.0,25.4488,25.4803,25.4409,25.4724,21100.0
2012-07-16 13:35:00,32.35,32.36,32.34,32.34,11800.0,25.4566,25.4645,25.4488,25.4488,11800.0
2012-07-16 13:40:00,32.34,32.35,32.33,32.34,14900.0,25.4488,25.4566,25.4409,25.4488,14900.0
2012-07-16 13:45:00,32.34,32.37,32.33,32.35,43100.0,25.4488,25.4724,25.4409,25.4566,43100.0
2012-07-16 13:50:00,32.36,32.38,32.35,32.38,6900.0,25.4645,25.4803,25.4566,25.4803,6900.0
2012-07-16 13:55:00,32.38,32.38,32.36,32.36,21000.0,25.4803,25.4803,25.4645,25.4645,21000.0
2012-07-16 14:00:00,32.36,32.4,32.36,32.38,18900.0,25.4645,25.496,25.4645,25.4803,18900.0
2012-07-16 14:05:00,32.39,32.4,32.38,32.4,8700.0,25.4881,25.496,25.4803,25.496,8700.0
2012-07-16 14:10:00,32.4,32.51,32.4,32.46,148700.0,25.496,25.5826,25.496,25.5432,148700.0
2012-07-16 14:15:00,32.46,32.52,32.43,32.5,16300.0,25.5432,25.5904,25.5196,25.5747,16300.0
2012-07-16 14:20:00,32.51,32.51,32.49,32.5,11500.0,25.5826,25.5826,25.5668,25.5747,11500.0
2012-07-16 14:25:00,32.5,32.5,32.49,32.5,7500.0,25.5747,25.5747,25.5668,25.5747,7500.0
2012-07-16 14:30:00,32.5,32.5,32.45,32.46,16600.0,25.5747,25.5747,25.5353,25.5432,16600.0
2012-07-16 14:35:00,32.45,32.47,32.45,32.46,14600.0,25.5353,25.5511,25.5353,25.5432,14600.0
2012-07-16 14:40:00,32.45,32.46,32.42,32.43,24800.0,25.5353,25.5432,25.5117,25.5196,24800.0
2012-07-16 14:45:00,32.43,32.46,32.42,32.46,18300.0,25.5196,25.5432,25.5117,25.5432,18300.0
2012-07-16 14:50:00,32.46,32.46,32.4,32.44,35600.0,25.5432,25.5432,25.496,25.5275,35600.0
2012-07-16 14:55:00,32.44,32.45,32.43,32.44,12300.0,25.5275,25.5353,25.5196,25.5275,12300.0
2012-07-16 15:00:00,32.44,32.48,32.43,32.48,36600.0,25.5275,25.5589,25.5196,25.5589,36600.0
2012-07-16 15:05:00,32.48,32.49,32.45,32.45,28000.0,25.5589,25.5668,25.5353,25.5353,28000.0
2012-07-16 15:10:00,32.45,32.47,32.44,32.46,20100.0,25.5353,25.5511,25.5275,25.5432,20100.0
2012-07-16 15:15:00,32.47,32.48,32.46,32.48,23600.0,25.5511,25.5589,25.5432,25.5589,23600.0
2012-07-16 15:20:00,32.47,32.48,32.44,32.45,40000.0,25.5511,25.5589,25.5275,25.5353,40000.0
2012-07-16 15:25:00,32.46,32.46,32.42,32.43,29300.0,25.5432,25.5432,25.5117,25.5196,29300.0
2012-07-16 15:30:00,32.43,32.48,32.4,32.45,121800.0,25.5196,25.5589,25.496,25.5353,121800.0
2012-07-16 15:35:00,32.46,32.46,32.42,32.44,44800.0,25.5432,25.5432,25.5117,25.5275,44800.0
2012-07-16 15:40:00,32.44,32.45,32.4,32.43,53600.0,25.5275,25.5353,25.496,25.5196,53600.0
2012-07-16 15:45:00,32.43,32.45,32.4,32.44,72600.0,25.5196,25.5353,25.496,25.5275,72600.0
2012-07-16 15:50:00,32.44,32.46,32.42,32.45,85000.0,25.5275,25.5432,25.5117,25.5353,85000.0
2012-07-16 15:55:00,32.45,32.46,32.41,32.45,131700.0,25.5353,25.5432,25.5039,25.5353,131700.0
2012-07-17 09:30:00,32.45,32.5,32.41,32.45,77900.0,25.5353,25.5747,25.5039,25.5353,77900.0
2012-07-17 09:35:00,32.46,32.49,32.44,32.44,45800.0,25.5432,25.5668,25.5275,25.5275,45800.0
2012-07-17 09:40:00,32.44,32.49,32.41,32.48,26300.0,25.5275,25.5668,25.5039,25.5589,26300.0
2012-07-17 09:45:00,32.48,32.52,32.43,32.43,39100.0,25.5589,25.5904,25.5196,25.5196,39100.0
2012-07-17 09:50:00,32.43,32.44,32.37,32.39,33000.0,25.5196,25.5275,25.4724,25.4881,33000.0
2012-07-17 09:55:00,32.38,32.55,32.38,32.54,54500.0,25.4803,25.614,25.4803,25.6062,54500.0
2012-07-17 10:00:00,32.54,32.55,32.39,32.44,101300.0,25.6062,25.614,25.4881,25.5275,101300.0
2012-07-17 10:05:00,32.45,32.55,32.43,32.54,75000.0,25.5353,25.614,25.5196,25.6062,75000.0
2012-07-17 10:10:00,32.53,32.54,32.5,32.53,73300.0,25.5983,25.6062,25.5747,25.5983,73300.0
2012-07-17 10:15:00,32.53,32.54,32.47,32.48,41300.0,25.5983,25.6062,25.5511,25.5589,41300.0
2012-07-17 10:20:00,32.47,32.49,32.42,32.49,52600.0,25.5511,25.5668,25.5117,25.5668,52600.0
2012-07-17 10:25:00,32.48,32.5,32.46,32.48,34900.0,25.5589,25.5747,25.5432,25.5589,34900.0
2012-07-17 10:30:00,32.48,32.48,32.43,32.45,48300.0,25.5589,25.5589,25.5196,25.5353,48300.0
2012-07-17 10:35:00,32.45,32.46,32.36,32.37,32700.0,25.5353,25.5432,25.4645,25.4724,32700.0
2012-07-17 10:40:00,32.35,32.35,32.29,32.31,28100.0,25.4566,25.4566,25.4094,25.4252,28100.0
2012-07-17 10:45:00,32.31,32.33,32.28,32.3,23100.0,25.4252,25.4409,25.4016,25.4173,23100.0
2012-07-17 10:50:00,32.3,32.34,32.29,32.34,23900.0,25.4173,25.4488,25.4094,25.4488,23900.0
2012-07-17 10:55:00,32.33,32.35,32.3,32.32,17700.0,25.4409,25.4566,25.4173,25.433,17700.0
2012-07-17 11:00:00,32.31,32.36,32.3,32.34,30400.0,25.4252,25.4645,25.4173,25.4488,30400.0
2012-07-17 11:05:00,32.35,32.38,32.35,32.35,62100.0,25.4566,25.4803,25.4566,25.4566,62100.0
2012-07-17 11:10:00,32.35,32.41,32.35,32.38,25800.0,25.4566,25.5039,25.4566,25.4803,25800.0
2012-07-17 11:15:00,32.37,32.41,32.36,32.4,17600.0,25.4724,25.5039,25.4645,25.496,17600.0
2012-07-17 11:20:00,32.39,32.41,32.36,32.36,22100.0,25.4881,25.5039,25.4645,25.4645,22100.0
2012-07-17 11:25:00,32.36,32.37,32.32,32.34,26900.0,25.4645,25.4724,25.433,25.4488,26900.0
2012-07-17 11:30:00,32.34,32.39,32.33,32.39,97500.0,25.4488,25.4881,25.4409,25.4881,97500.0
2012-07-17 11:35:00,32.38,32.49,32.38,32.47,39600.0,25.4803,25.5668,25.4803,25.5511,39600.0
2012-07-17 11:40:00,32.47,32.48,32.45,32.47,22700.0,25.5511,25.5589,25.5353,25.5511,22700.0
2012-07-17 11:45:00,32.47,32.48,32.45,32.47,21300.0,25.5511,25.5589,25.5353,25.5511,21300.0
2012-07-17 11:50:00,32.46,32.46,32.44,32.45,13300.0,25.5432,25.5432,25.5275,25.5353,13300.0
2012-07-17 11:55:00,32.45,32.49,32.44,32.49,37400.0,25.5353,25.5668,25.5275,25.5668,37400.0
2012-07-17 12:00:00,32.49,32.51,32.48,32.5,38700.0,25.5668,25.5826,25.5589,25.5747,38700.0
2012-07-17 12:05:00,32.5,32.55,32.5,32.54,24200.0,25.5747,25.614,25.5747,25.6062,24200.0
2012-07-17 12:10:00,32.53,32.56,32.53,32.54,24900.0,25.5983,25.6219,25.5983,25.6062,24900.0
2012-07-17 12:15:00,32.54,32.56,32.53,32.55,37400.0,25.6062,25.6219,25.5983,25.614,37400.0
2012-07-17 12:20:00,32.56,32.63,32.56,32.61,40100.0,25.6219,25.677,25.6219,25.6612,40100.0
2012-07-17 12:25:00,32.6,32.65,32.6,32.62,18400.0,25.6534,25.6927,25.6534,25.6691,18400.0
2012-07-17 12:30:00,32.62,32.66,32.61,32.66,26700.0,25.6691,25.7006,25.6612,25.7006,26700.0
2012-07-17 12:35:00,32.66,32.69,32.65,32.68,18200.0,25.7006,25.7242,25.6927,25.7163,18200.0
2012-07-17 12:40:00,32.68,32.72,32.68,32.72,39900.0,25.7163,25.7478,25.7163,25.7478,39900.0
2012-07-17 12:45:00,32.72,32.76,32.72,32.74,32800.0,25.7478,25.7793,25.7478,25.7635,32800.0
2012-07-17 12:50:00,32.74,32.76,32.73,32.74,33600.0,25.7635,25.7793,25.7557,25.7635,33600.0
2012-07-17 12:55:00,32.74,32.75,32.7,32.71,25200.0,25.7635,25.7714,25.7321,25.7399,25200.0
2012-07-17 13:00:00,32.71,32.74,32.69,32.74,16600.0,25.7399,25.7635,25.7242,25.7635,16600.0
2012-07-17 13:05:00,32.73,32.73,32.71,32.73,25800.0,25.7557,25.7557,25.7399,25.7557,25800.0
2012-07-17 13:10:00,32.72,32.73,32.69,32.72,46200.0,25.7478,25.7557,25.7242,25.7478,46200.0
2012-07-17 13:15:00,32.72,32.77,32.72,32.77,20600.0,25.7478,25.7871,25.7478,25.7871,20600.0
2012-07-17 13:20:00,32.77,32.79,32.73,32.79,23000.0,25.7871,25.8029,25.7557,25.8029,23000.0
2012-07-17 13:25:00,32.79,32.84,32.79,32.83,74100.0,25.8029,25.8422,25.8029,25.8344,74100.0
2012-07-17 13:30:00,32.83,32.9,32.82,32.87,23800.0,25.8344,25.8894,25.8265,25.8658,23800.0
2012-07-17 13:35:00,32.87,32.89,32.86,32.87,17800.0,25.8658,25.8816,25.858,25.8658,17800.0
2012-07-17 13:40:00,32.86,32.88,32.85,32.88,43900.0,25.858,25.8737,25.8501,25.8737,43900.0
2012-07-17 13:45:00,32.87,32.89,32.87,32.88,5400.0,25.8658,25.8816,25.8658,25.8737,5400.0
2012-07-17 13:50:00,32.87,32.88,32.85,32.86,13200.0,25.8658,25.8737,25.8501,25.858,13200.0
2012-07-17 13:55:00,32.86,32.87,32.84,32.87,29700.0,25.858,25.8658,25.8422,25.8658,29700.0
2012-07-17 14:00:00,32.86,32.87,32.85,32.87,17600.0,25.858,25.8658,25.8501,25.8658,17600.0
2012-07-17 14:05:00,32.87,32.89,32.85,32.87,22600.0,25.8658,25.8816,25.8501,25.8658,22600.0
2012-07-17 14:10:00,32.86,32.89,32.86,32.89,14100.0,25.858,25.8816,25.858,25.8816,14100.0
2012-07-17 14:15:00,32.89,32.89,32.86,32.86,19000.0,25.8816,25.8816,25.858,25.858,19000.0
2012-07-17 14:20:00,32.85,32.87,32.84,32.86,28900.0,25.8501,25.8658,25.8422,25.858,28900.0
2012-07-17 14:25:00,32.87,32.88,32.84,32.87,23800.0,25.8658,25.8737,25.8422,25.8658,23800.0
2012-07-17 14:30:00,32.87,32.89,32.85,32.87,23600.0,25.8658,25.8816,25.8501,25.8658,23600.0
2012-07-17 14:35:00,32.87,32.88,32.85,32.85,16100.0,25.8658,25.8737,25.8501,25.8501,16100.0
2012-07-17 14:40:00,32.85,32.89,32.85,32.88,32600.0,25.8501,25.8816,25.8501,25.8737,32600.0
2012-07-17 14:45:00,32.88,32.91,32.88,32.88,53400.0,25.8737,25.8973,25.8737,25.8737,53400.0
2012-07-17 14:50:00,32.88,32.92,32.88,32.91,48500.0,25.8737,25.9052,25.8737,25.8973,48500.0
2012-07-17 14:55:00,32.92,32.97,32.91,32.93,36000.0,25.9052,25.9445,25.8973,25.9131,36000.0
2012-07-17 15:00:00,32.92,32.93,32.88,32.89,28100.0,25.9052,25.9131,25.8737,25.8816,28100.0
2012-07-17 15:05:00,32.88,32.89,32.85,32.85,31200.0,25.8737,25.8816,25.8501,25.8501,31200.0
2012-07-17 15:10:00,32.85,32.86,32.82,32.83,25600.0,25.8501,25.858,25.8265,25.8344,25600.0
2012-07-17 15:15:00,32.83,32.89,32.83,32.86,27300.0,25.8344,25.8816,25.8344,25.858,27300.0
2012-07-17 15:20:00,32.86,32.87,32.84,32.87,18000.0,25.858,25.8658,25.8422,25.8658,18000.0
2012-07-17 15:25:00,32.87,32.87,32.82,32.82,30800.0,25.8658,25.8658,25.8265,25.8265,30800.0
2012-07-17 15:30:00,32.82,32.83,32.8,32.82,36100.0,25.8265,25.8344,25.8108,25.8265,36100.0
2012-07-17 15:35:00,32.82,32.82,32.72,32.73,37300.0,25.8265,25.8265,25.7478,25.7557,37300.0
2012-07-17 15:40:00,32.73,32.75,32.71,32.72,65100.0,25.7557,25.7714,25.7399,25.7478,65100.0
2012-07-17 15:45:00,32.72,32.78,32.72,32.76,58700.0,25.7478,25.795,25.7478,25.7793,58700.0
2012-07-17 15:50:00,32.75,32.81,32.75,32.77,104900.0,25.7714,25.8186,25.7714,25.7871,104900.0
2012-07-17 15:55:00,32.77,32.79,32.76,32.79,86600.0,25.7871,25.8029,25.7793,25.8029,86600.0
2012-07-18 09:30:00,32.49,32.52,32.32,32.34,61600.0,25.5668,25.5904,25.433,25.4488,61600.0
2012-07-18 09:35:00,32.37,32.42,32.34,32.42,66700.0,25.4724,25.5117,25.4488,25.5117,66700.0
2012-07-18 09:40:00,32.43,32.55,32.42,32.52,59900.0,25.5196,25.614,25.5117,25.5904,59900.0
2012-07-18 09:45:00,32.52,32.6,32.51,32.58,30200.0,25.5904,25.6534,25.5826,25.6376,30200.0
2012-07-18 09:50:00,32.59,32.6,32.47,32.6,165800.0,25.6455,25.6534,25.5511,25.6534,165800.0
2012-07-18 09:55:00,32.6,32.7,32.6,32.6,27200.0,25.6534,25.7321,25.6534,25.6534,27200.0
2012-07-18 10:00:00,32.61,32.7,32.61,32.67,28400.0,25.6612,25.7321,25.6612,25.7085,28400.0
2012-07-18 10:05:00,32.67,32.67,32.62,32.66,13700.0,25.7085,25.7085,25.6691,25.7006,13700.0
2012-07-18 10:10:00,32.67,32.7,32.63,32.64,26700.0,25.7085,25.7321,25.677,25.6848,26700.0
2012-07-18 10:15:00,32.63,32.68,32.62,32.68,17700.0,25.677,25.7163,25.6691,25.7163,17700.0
2012-07-18 10:20:00,32.68,32.69,32.62,32.66,28900.0,25.7163,25.7242,25.6691,25.7006,28900.0
2012-07-18 10:25:00,32.65,32.66,32.63,32.66,17700.0,25.6927,25.7006,25.677,25.7006,17700.0
2012-07-18 10:30:00,32.66,32.67,32.61,32.64,27800.0,25.7006,25.7085,25.6612,25.6848,27800.0
2012-07-18 10:35:00,32.64,32.66,32.62,32.65,17400.0,25.6848,25.7006,25.6691,25.6927,17400.0
2012-07-18 10:40:00,32.66,32.7,32.65,32.7,22100.0,25.7006,25.7321,25.6927,25.7321,22100.0
2012-07-18 10:45:00,32.7,32.71,32.66,32.7,40300.0,25.7321,25.7399,25.7006,25.7321,40300.0
2012-07-18 10:50:00,32.71,32.73,32.7,32.71,30900.0,25.7399,25.7557,25.7321,25.7399,30900.0
2012-07-18 10:55:00,32.72,32.76,32.72,32.74,18100.0,25.7478,25.7793,25.7478,25.7635,18100.0
2012-07-18 11:00:00,32.74,32.76,32.69,32.72,39100.0,25.7635,25.7793,25.7242,25.7478,39100.0
2012-07-18 11:05:00,32.72,32.74,32.7,32.7,32800.0,25.7478,25.7635,25.7321,25.7321,32800.0
2012-07-18 11:10:00,32.69,32.73,32.69,32.73,29100.0,25.7242,25.7557,25.7242,25.7557,29100.0
2012-07-18 11:15:00,32.73,32.76,32.72,32.73,56500.0,25.7557,25.7793,25.7478,25.7557,56500.0
2012-07-18 11:20:00,32.74,32.77,32.74,32.75,23300.0,25.7635,25.7871,25.7635,25.7714,23300.0
2012-07-18 11:25:00,32.75,32.76,32.72,32.72,19300.0,25.7714,25.7793,25.7478,25.7478,19300.0
2012-07-18 11:30:00,32.72,32.78,32.72,32.75,19300.0,25.7478,25.795,25.7478,25.7714,19300.0
2012-07-18 11:35:00,32.74,32.79,32.74,32.78,13000.0,25.7635,25.8029,25.7635,25.795,13000.0
2012-07-18 11:40:00,32.77,32.79,32.76,32.79,4600.0,25.7871,25.8029,25.7793,25.8029,4600.0
2012-07-18 11:45:00,32.78,32.8,32.78,32.79,5100.0,25.795,25.8108,25.795,25.8029,5100.0
2012-07-18 11:50:00,32.79,32.89,32.78,32.89,130800.0,25.8029,25.8816,25.795,25.8816,130800.0
2012-07-18 11:55:00,32.89,32.89,32.88,32.89,4500.0,25.8816,25.8816,25.8737,25.8816,4500.0
2012-07-18 12:00:00,32.88,32.99,32.88,32.98,72200.0,25.8737,25.9603,25.8737,25.9524,72200.0
2012-07-18 12:05:00,32.97,33.02,32.95,33.01,37300.0,25.9445,25.9839,25.9288,25.976,37300.0
2012-07-18 12:10:00,33.01,33.03,33.0,33.03,18900.0,25.976,25.9917,25.9681,25.9917,18900.0
2012-07-18 12:15:00,33.03,33.06,33.02,33.05,19200.0,25.9917,26.0154,25.9839,26.0075,19200.0
2012-07-18 12:20:00,33.04,33.11,33.04,33.06,93800.0,25.9996,26.0547,25.9996,26.0154,93800.0
2012-07-18 12:25:00,33.07,33.07,33.02,33.04,33500.0,26.0232,26.0232,25.9839,25.9996,33500.0
2012-07-18 12:30:00,33.04,33.07,33.04,33.05,11500.0,25.9996,26.0232,25.9996,26.0075,11500.0
2012-07-18 12:35:00,33.05,33.06,33.05,33.06,200.0,26.0075,26.0154,26.0075,26.0154,200.0
2012-07-18 12:40:00,33.06,33.07,33.05,33.05,16300.0,26.0154,26.0232,26.0075,26.0075,16300.0
2012-07-18 12:45:00,33.05,33.07,33.05,33.07,4600.0,26.0075,26.0232,26.0075,26.0232,4600.0
2012-07-18 12:50:00,33.06,33.07,33.04,33.06,13800.0,26.0154,26.0232,25.9996,26.0154,13800.0
2012-07-18 12:55:00,33.06,33.06,33.05,33.05,2300.0,26.0154,26.0154,26.0075,26.0075,2300.0
2012-07-18 13:00:00,33.05,33.08,33.04,33.07,73300.0,26.0075,26.0311,25.9996,26.0232,73300.0
2012-07-18 13:05:00,33.07,33.09,33.06,33.09,7400.0,26.0232,26.039,26.0154,26.039,7400.0
2012-07-18 13:10:00,33.09,33.11,33.08,33.1,14100.0,26.039,26.0547,26.0311,26.0468,14100.0
2012-07-18 13:15:00,33.1,33.11,33.1,33.11,3600.0,26.0468,26.0547,26.0468,26.0547,3600.0
2012-07-18 13:20:00,33.11,33.11,33.1,33.11,11300.0,26.0547,26.0547,26.0468,26.0547,11300.0
2012-07-18 13:25:00,33.11,33.11,33.08,33.1,25600.0,26.0547,26.0547,26.0311,26.0468,25600.0
2012-07-18 13:30:00,33.09,33.11,33.06,33.1,53700.0,26.039,26.0547,26.0154,26.0468,53700.0
2012-07-18 13:35:00,33.1,33.11,33.09,33.09,34200.0,26.0468,26.0547,26.039,26.039,34200.0
2012-07-18 13:40:00,33.09,33.1,33.09,33.09,7800.0,26.039,26.0468,26.039,26.039,7800.0
2012-07-18 13:45:00,33.1,33.1,33.07,33.07,25600.0,26.0468,26.0468,26.0232,26.0232,25600.0
2012-07-18 13:50:00,33.07,33.08,33.01,33.02,24100.0,26.0232,26.0311,25.976,25.9839,24100.0
2012-07-18 13:55:00,33.01,33.02,32.98,33.01,25400.0,25.976,25.9839,25.9524,25.976,25400.0
2012-07-18 14:00:00,33.0,33.01,32.98,32.99,15500.0,25.9681,25.976,25.9524,25.9603,15500.0
2012-07-18 14:05:00,32.98,33.01,32.97,32.97,18900.0,25.9524,25.976,25.9445,25.9445,18900.0
2012-07-18 14:10:00,32.98,32.98,32.94,32.95,8000.0,25.9524,25.9524,25.9209,25.9288,8000.0
2012-07-18 14:15:00,32.95,32.98,32.93,32.97,49900.0,25.9288,25.9524,25.9131,25.9445,49900.0
2012-07-18 14:20:00,32.98,32.99,32.95,32.96,15300.0,25.9524,25.9603,25.9288,25.9367,15300.0
2012-07-18 14:25:00,32.96,32.97,32.93,32.94,20800.0,25.9367,25.9445,25.9131,25.9209,20800.0
2012-07-18 14:30:00,32.94,32.96,32.92,32.96,44000.0,25.9209,25.9367,25.9052,25.9367,44000.0
2012-07-18 14:35:00,32.95,32.96,32.9,32.91,39000.0,25.9288,25.9367,25.8894,25.8973,39000.0
2012-07-18 14:40:00,32.91,32.91,32.84,32.85,39500.0,25.8973,25.8973,25.8422,25.8501,39500.0
2012-07-18 14:45:00,32.86,32.89,32.86,32.89,26500.0,25.858,25.8816,25.858,25.8816,26500.0
2012-07-18 14:50:00,32.89,32.89,32.86,32.88,24700.0,25.8816,25.8816,25.858,25.8737,24700.0
2012-07-18 14:55:00,32.88,32.9,32.88,32.89,8700.0,25.8737,25.8894,25.8737,25.8816,8700.0
2012-07-18 15:00:00,32.89,32.91,32.88,32.89,19800.0,25.8816,25.8973,25.8737,25.8816,19800.0
2012-07-18 15:05:00,32.89,32.9,32.87,32.87,23600.0,25.8816,25.8894,25.8658,25.8658,23600.0
2012-07-18 15:10:00,32.87,32.93,32.86,32.9,21600.0,25.8658,25.9131,25.858,25.8894,21600.0
2012-07-18 15:15:00,32.9,32.91,32.89,32.9,18700.0,25.8894,25.8973,25.8816,25.8894,18700.0
2012-07-18 15:20:00,32.91,32.95,32.9,32.91,35600.0,25.8973,25.9288,25.8894,25.8973,35600.0
2012-07-18 15:25:00,32.92,32.93,32.89,32.9,26000.0,25.9052,25.9131,25.8816,25.8894,26000.0
2012-07-18 15:30:00,32.91,32.98,32.91,32.98,29700.0,25.8973,25.9524,25.8973,25.9524,29700.0
2012-07-18 15:35:00,32.98,32.98,32.94,32.94,31100.0,25.9524,25.9524,25.9209,25.9209,31100.0
2012-07-18 15:40:00,32.95,32.95,32.93,32.93,32300.0,25.9288,25.9288,25.9131,25.9131,32300.0
2012-07-18 15:45:00,32.93,32.94,32.9,32.93,76600.0,25.9131,25.9209,25.8894,25.9131,76600.0
2012-07-18 15:50:00,32.93,32.95,32.9,32.9,65500.0,25.9131,25.9288,25.8894,25.8894,65500.0
2012-07-18 15:55:00,32.91,32.94,32.9,32.93,126600.0,25.8973,25.9209,25.8894,25.9131,126600.0
2012-07-19 09:30:00,33.04,33.27,32.98,33.26,115200.0,25.9996,26.1806,25.9524,26.1727,115200.0
2012-07-19 09:35:00,33.26,33.31,33.25,33.31,72500.0,26.1727,26.2121,26.1649,26.2121,72500.0
2012-07-19 09:40:00,33.31,33.33,33.25,33.33,86200.0,26.2121,26.2278,26.1649,26.2278,86200.0
2012-07-19 09:45:00,33.32,33.33,33.22,33.31,85100.0,26.2199,26.2278,26.1413,26.2121,85100.0
2012-07-19 09:50:00,33.31,33.39,33.31,33.38,69700.0,26.2121,26.275,26.2121,26.2672,69700.0
2012-07-19 09:55:00,33.38,33.47,33.37,33.47,34700.0,26.2672,26.338,26.2593,26.338,34700.0
2012-07-19 10:00:00,33.45,33.47,33.3,33.36,55300.0,26.3222,26.338,26.2042,26.2514,55300.0
2012-07-19 10:05:00,33.35,33.35,33.3,33.32,52600.0,26.2436,26.2436,26.2042,26.2199,52600.0
2012-07-19 10:10:00,33.32,33.32,33.22,33.27,56600.0,26.2199,26.2199,26.1413,26.1806,56600.0
2012-07-19 10:15:00,33.27,33.28,33.23,33.28,24900.0,26.1806,26.1885,26.1491,26.1885,24900.0
2012-07-19 10:20:00,33.27,33.3,33.27,33.28,34000.0,26.1806,26.2042,26.1806,26.1885,34000.0
2012-07-19 10:25:00,33.28,33.33,33.27,33.31,66200.0,26.1885,26.2278,26.1806,26.2121,66200.0
2012-07-19 10:30:00,33.3,33.36,33.3,33.36,45300.0,26.2042,26.2514,26.2042,26.2514,45300.0
2012-07-19 10:35:00,33.36,33.37,33.27,33.3,19100.0,26.2514,26.2593,26.1806,26.2042,19100.0
2012-07-19 10:40:00,33.29,33.36,33.28,33.36,24400.0,26.1963,26.2514,26.1885,26.2514,24400.0
2012-07-19 10:45:00,33.37,33.44,33.35,33.44,81900.0,26.2593,26.3144,26.2436,26.3144,81900.0
2012-07-19 10:50:00,33.44,33.51,33.42,33.49,132900.0,26.3144,26.3695,26.2986,26.3537,132900.0
2012-07-19 10:55:00,33.49,33.58,33.48,33.54,145100.0,26.3537,26.4245,26.3459,26.3931,145100.0
2012-07-19 11:00:00,33.53,33.56,33.51,33.52,38800.0,26.3852,26.4088,26.3695,26.3773,38800.0
2012-07-19 11:05:00,33.52,33.6,33.49,33.5,59900.0,26.3773,26.4403,26.3537,26.3616,59900.0
2012-07-19 11:10:00,33.51,33.51,33.44,33.47,44600.0,26.3695,26.3695,26.3144,26.338,44600.0
2012-07-19 11:15:00,33.48,33.51,33.47,33.48,36900.0,26.3459,26.3695,26.338,26.3459,36900.0
2012-07-19 11:20:00,33.48,33.5,33.47,33.5,16600.0,26.3459,26.3616,26.338,26.3616,16600.0
2012-07-19 11:25:00,33.48,33.5,33.47,33.49,33300.0,26.3459,26.3616,26.338,26.3537,33300.0
2012-07-19 11:30:00,33.49,33.5,33.45,33.45,16800.0,26.3537,26.3616,26.3222,26.3222,16800.0
2012-07-19 11:35:00,33.46,33.51,33.45,33.5,80900.0,26.3301,26.3695,26.3222,26.3616,80900.0
2012-07-19 11:40:00,33.51,33.52,33.5,33.5,45400.0,26.3695,26.3773,26.3616,26.3616,45400.0
2012-07-19 11:45:00,33.5,33.56,33.5,33.55,88600.0,26.3616,26.4088,26.3616,26.4009,88600.0
2012-07-19 11:50:00,33.56,33.64,33.55,33.61,76800.0,26.4088,26.4718,26.4009,26.4482,76800.0
2012-07-19 11:55:00,33.61,33.69,33.6,33.64,86900.0,26.4482,26.5111,26.4403,26.4718,86900.0
2012-07-19 12:00:00,33.65,33.66,33.64,33.66,14100.0,26.4796,26.4875,26.4718,26.4875,14100.0
2012-07-19 12:05:00,33.65,33.68,33.65,33.65,48900.0,26.4796,26.5032,26.4796,26.4796,48900.0
2012-07-19 12:10:00,33.66,33.68,33.65,33.67,27800.0,26.4875,26.5032,26.4796,26.4954,27800.0
2012-07-19 12:15:00,33.67,33.73,33.67,33.72,36900.0,26.4954,26.5426,26.4954,26.5347,36900.0
2012-07-19 12:20:00,33.72,33.73,33.67,33.68,23000.0,26.5347,26.5426,26.4954,26.5032,23000.0
2012-07-19 12:25:00,33.68,33.73,33.66,33.66,23200.0,26.5032,26.5426,26.4875,26.4875,23200.0
2012-07-19 12:30:00,33.66,33.69,33.65,33.67,49600.0,26.4875,26.5111,26.4796,26.4954,49600.0
2012-07-19 12:35:00,33.68,33.68,33.59,33.6,26700.0,26.5032,26.5032,26.4324,26.4403,26700.0
2012-07-19 12:40:00,33.61,33.61,33.57,33.61,40800.0,26.4482,26.4482,26.4167,26.4482,40800.0
2012-07-19 12:45:00,33.61,33.64,33.59,33.61,14400.0,26.4482,26.4718,26.4324,26.4482,14400.0
2012-07-19 12:50:00,33.59,33.59,33.57,33.59,12200.0,26.4324,26.4324,26.4167,26.4324,12200.0
2012-07-19 12:55:00,33.59,33.59,33.55,33.56,20300.0,26.4324,26.4324,26.4009,26.4088,20300.0
2012-07-19 13:00:00,33.56,33.59,33.55,33.58,22500.0,26.4088,26.4324,26.4009,26.4245,22500.0
2012-07-19 13:05:00,33.58,33.6,33.57,33.6,13100.0,26.4245,26.4403,26.4167,26.4403,13100.0
2012-07-19 13:10:00,33.59,33.62,33.58,33.62,34300.0,26.4324,26.456,26.4245,26.456,34300.0
2012-07-19 13:15:00,33.62,33.65,33.62,33.64,30300.0,26.456,26.4796,26.456,26.4718,30300.0
2012-07-19 13:20:00,33.63,33.66,33.63,33.66,9000.0,26.4639,26.4875,26.4639,26.4875,9000.0
2012-07-19 13:25:00,33.65,33.66,33.55,33.57,25000.0,26.4796,26.4875,26.4009,26.4167,25000.0
2012-07-19 13:30:00,33.57,33.58,33.55,33.55,39900.0,26.4167,26.4245,26.4009,26.4009,39900.0
2012-07-19 13:35:00,33.55,33.55,33.48,33.5,26900.0,26.4009,26.4009,26.3459,26.3616,26900.0
2012-07-19 13:40:00,33.49,33.5,33.43,33.43,19700.0,26.3537,26.3616,26.3065,26.3065,19700.0
2012-07-19 13:45:00,33.43,33.45,33.4,33.44,75600.0,26.3065,26.3222,26.2829,26.3144,75600.0
2012-07-19 13:50:00,33.44,33.47,33.44,33.45,45900.0,26.3144,26.338,26.3144,26.3222,45900.0
2012-07-19 13:55:00,33.45,33.45,33.38,33.43,36000.0,26.3222,26.3222,26.2672,26.3065,36000.0
2012-07-19 14:00:00,33.44,33.5,33.4,33.49,44000.0,26.3144,26.3616,26.2829,26.3537,44000.0
2012-07-19 14:05:00,33.5,33.55,33.47,33.53,39400.0,26.3616,26.4009,26.338,26.3852,39400.0
2012-07-19 14:10:00,33.54,33.57,33.52,33.57,17200.0,26.3931,26.4167,26.3773,26.4167,17200.0
2012-07-19 14:15:00,33.56,33.57,33.51,33.51,12300.0,26.4088,26.4167,26.3695,26.3695,12300.0
2012-07-19 14:20:00,33.51,33.52,33.46,33.46,30700.0,26.3695,26.3773,26.3301,26.3301,30700.0
2012-07-19 14:25:00,33.47,33.48,33.43,33.48,17300.0,26.338,26.3459,26.3065,26.3459,17300.0
2012-07-19 14:30:00,33.48,33.52,33.45,33.52,22200.0,26.3459,26.3773,26.3222,26.3773,22200.0
2012-07-19 14:35:00,33.51,33.58,33.51,33.57,12700.0,26.3695,26.4245,26.3695,26.4167,12700.0
2012-07-19 14:40:00,33.57,33.59,33.54,33.55,17500.0,26.4167,26.4324,26.3931,26.4009,17500.0
2012-07-19 14:45:00,33.54,33.58,33.53,33.53,33600.0,26.3931,26.4245,26.3852,26.3852,33600.0
2012-07-19 14:50:00,33.53,33.54,33.5,33.54,24300.0,26.3852,26.3931,26.3616,26.3931,24300.0
2012-07-19 14:55:00,33.53,33.55,33.52,33.53,15600.0,26.3852,26.4009,26.3773,26.3852,15600.0
2012-07-19 15:00:00,33.52,33.56,33.45,33.47,65100.0,26.3773,26.4088,26.3222,26.338,65100.0
2012-07-19 15:05:00,33.47,33.47,33.43,33.44,20200.0,26.338,26.338,26.3065,26.3144,20200.0
2012-07-19 15:10:00,33.44,33.45,33.39,33.43,36700.0,26.3144,26.3222,26.275,26.3065,36700.0
2012-07-19 15:15:00,33.42,33.47,33.42,33.45,38500.0,26.2986,26.338,26.2986,26.3222,38500.0
2012-07-19 15:20:00,33.46,33.48,33.41,33.41,36900.0,26.3301,26.3459,26.2908,26.2908,36900.0
2012-07-19 15:25:00,33.41,33.44,33.37,33.39,36700.0,26.2908,26.3144,26.2593,26.275,36700.0
2012-07-19 15:30:00,33.39,33.41,33.38,33.38,39700.0,26.275,26.2908,26.2672,26.2672,39700.0
2012-07-19 15:35:00,33.39,33.42,33.37,33.4,71500.0,26.275,26.2986,26.2593,26.2829,71500.0
2012-07-19 15:40:00,33.39,33.42,33.38,33.41,59000.0,26.275,26.2986,26.2672,26.2908,59000.0
2012-07-19 15:45:00,33.42,33.42,33.39,33.4,53400.0,26.2986,26.2986,26.275,26.2829,53400.0
2012-07-19 15:50:00,33.4,33.41,33.35,33.37,116200.0,26.2829,26.2908,26.2436,26.2593,116200.0
2012-07-19 15:55:00,33.37,33.4,33.37,33.4,112400.0,26.2593,26.2829,26.2593,26.2829,112400.0
2012-07-20 09:30:00,33.25,33.3,33.14,33.18,242100.0,26.1649,26.2042,26.0783,26.1098,242100.0
2012-07-20 09:35:00,33.16,33.22,33.14,33.22,20000.0,26.094,26.1413,26.0783,26.1413,20000.0
2012-07-20 09:40:00,33.2,33.22,33.15,33.17,39200.0,26.1255,26.1413,26.0862,26.1019,39200.0
2012-07-20 09:45:00,33.17,33.22,33.16,33.2,43400.0,26.1019,26.1413,26.094,26.1255,43400.0
2012-07-20 09:50:00,33.21,33.25,33.19,33.24,44300.0,26.1334,26.1649,26.1177,26.157,44300.0
2012-07-20 09:55:00,33.24,33.25,33.21,33.25,62800.0,26.157,26.1649,26.1334,26.1649,62800.0
2012-07-20 10:00:00,33.25,33.25,33.23,33.25,84300.0,26.1649,26.1649,26.1491,26.1649,84300.0
2012-07-20 10:05:00,33.25,33.25,33.23,33.25,77400.0,26.1649,26.1649,26.1491,26.1649,77400.0
2012-07-20 10:10:00,33.25,33.28,33.23,33.26,94400.0,26.1649,26.1885,26.1491,26.1727,94400.0
2012-07-20 10:15:00,33.26,33.26,33.23,33.26,66200.0,26.1727,26.1727,26.1491,26.1727,66200.0
2012-07-20 10:20:00,33.25,33.27,33.22,33.25,69300.0,26.1649,26.1806,26.1413,26.1649,69300.0
2012-07-20 10:25:00,33.25,33.26,33.22,33.25,51100.0,26.1649,26.1727,26.1413,26.1649,51100.0
2012-07-20 10:30:00,33.25,33.26,33.15,33.15,55700.0,26.1649,26.1727,26.0862,26.0862,55700.0
2012-07-20 10:35:00,33.15,33.15,33.12,33.13,30600.0,26.0862,26.0862,26.0626,26.0704,30600.0
2012-07-20 10:40:00,33.12,33.12,32.99,33.0,98900.0,26.0626,26.0626,25.9603,25.9681,98900.0
2012-07-20 10:45:00,33.0,33.01,32.97,33.0,69900.0,25.9681,25.976,25.9445,25.9681,69900.0
2012-07-20 10:50:00,32.99,33.01,32.99,33.0,94200.0,25.9603,25.976,25.9603,25.9681,94200.0
2012-07-20 10:55:00,33.0,33.01,32.99,33.01,36400.0,25.9681,25.976,25.9603,25.976,36400.0
2012-07-20 11:00:00,33.0,33.01,32.96,33.01,46900.0,25.9681,25.976,25.9367,25.976,46900.0
2012-07-20 11:05:00,33.01,33.05,32.98,32.98,133200.0,25.976,26.0075,25.9524,25.9524,133200.0
2012-07-20 11:10:00,32.98,32.99,32.92,32.94,33300.0,25.9524,25.9603,25.9052,25.9209,33300.0
2012-07-20 11:15:00,32.94,32.98,32.91,32.93,62400.0,25.9209,25.9524,25.8973,25.9131,62400.0
2012-07-20 11:20:00,32.93,32.95,32.91,32.94,35600.0,25.9131,25.9288,25.8973,25.9209,35600.0
2012-07-20 11:25:00,32.94,32.94,32.91,32.94,17700.0,25.9209,25.9209,25.8973,25.9209,17700.0
2012-07-20 11:30:00,32.94,32.94,32.87,32.87,28600.0,25.9209,25.9209,25.8658,25.8658,28600.0
2012-07-20 11:35:00,32.88,32.95,32.87,32.95,46900.0,25.8737,25.9288,25.8658,25.9288,46900.0
2012-07-20 11:40:00,32.95,32.96,32.91,32.92,15100.0,25.9288,25.9367,25.8973,25.9052,15100.0
2012-07-20 11:45:00,32.92,33.0,32.92,33.0,27700.0,25.9052,25.9681,25.9052,25.9681,27700.0
2012-07-20 11:50:00,32.99,33.0,32.95,32.96,16500.0,25.9603,25.9681,25.9288,25.9367,16500.0
2012-07-20 11:55:00,32.97,33.0,32.95,32.98,51400.0,25.9445,25.9681,25.9288,25.9524,51400.0
2012-07-20 12:00:00,32.98,32.98,32.95,32.96,15100.0,25.9524,25.9524,25.9288,25.9367,15100.0
2012-07-20 12:05:00,32.96,32.96,32.93,32.96,21100.0,25.9367,25.9367,25.9131,25.9367,21100.0
2012-07-20 12:10:00,32.96,32.98,32.95,32.97,16900.0,25.9367,25.9524,25.9288,25.9445,16900.0
2012-07-20 12:15:00,32.97,32.98,32.95,32.95,28300.0,25.9445,25.9524,25.9288,25.9288,28300.0
2012-07-20 12:20:00,32.95,32.97,32.94,32.94,45000.0,25.9288,25.9445,25.9209,25.9209,45000.0
2012-07-20 12:25:00,32.94,32.99,32.94,32.99,22800.0,25.9209,25.9603,25.9209,25.9603,22800.0
2012-07-20 12:30:00,32.98,32.98,32.95,32.98,13700.0,25.9524,25.9524,25.9288,25.9524,13700.0
2012-07-20 12:35:00,32.97,32.98,32.93,32.98,17700.0,25.9445,25.9524,25.9131,25.9524,17700.0
2012-07-20 12:40:00,32.98,33.0,32.96,32.97,12300.0,25.9524,25.9681,25.9367,25.9445,12300.0
2012-07-20 12:45:00,32.96,32.98,32.95,32.95,11600.0,25.9367,25.9524,25.9288,25.9288,11600.0
2012-07-20 12:50:00,32.94,32.99,32.93,32.97,11100.0,25.9209,25.9603,25.9131,25.9445,11100.0
2012-07-20 12:55:00,32.97,32.97,32.95,32.96,12100.0,25.9445,25.9445,25.9288,25.9367,12100.0
2012-07-20 13:00:00,32.96,32.98,32.95,32.96,15400.0,25.9367,25.9524,25.9288,25.9367,15400.0
2012-07-20 13:05:00,32.95,32.97,32.95,32.96,30900.0,25.9288,25.9445,25.9288,25.9367,30900.0
2012-07-20 13:10:00,32.96,32.98,32.94,32.97,16700.0,25.9367,25.9524,25.9209,25.9445,16700.0
2012-07-20 13:15:00,32.97,32.98,32.95,32.96,17600.0,25.9445,25.9524,25.9288,25.9367,17600.0
2012-07-20 13:20:00,32.95,32.96,32.94,32.96,26200.0,25.9288,25.9367,25.9209,25.9367,26200.0
2012-07-20 13:25:00,32.95,32.97,32.94,32.96,17400.0,25.9288,25.9445,25.9209,25.9367,17400.0
2012-07-20 13:30:00,32.97,32.98,32.95,32.96,19800.0,25.9445,25.9524,25.9288,25.9367,19800.0
2012-07-20 13:35:00,32.96,32.97,32.95,32.97,17400.0,25.9367,25.9445,25.9288,25.9445,17400.0
2012-07-20 13:40:00,32.97,32.98,32.95,32.97,17300.0,25.9445,25.9524,25.9288,25.9445,17300.0
2012-07-20 13:45:00,32.98,32.98,32.95,32.97,14000.0,25.9524,25.9524,25.9288,25.9445,14000.0
2012-07-20 13:50:00,32.96,32.99,32.95,32.98,25100.0,25.9367,25.9603,25.9288,25.9524,25100.0
2012-07-20 13:55:00,32.98,33.0,32.96,32.97,40700.0,25.9524,25.9681,25.9367,25.9445,40700.0
2012-07-20 14:00:00,32.96,32.99,32.95,32.98,62000.0,25.9367,25.9603,25.9288,25.9524,62000.0
2012-07-20 14:05:00,32.98,33.0,32.96,32.99,34300.0,25.9524,25.9681,25.9367,25.9603,34300.0
2012-07-20 14:10:00,32.98,32.99,32.97,32.98,13300.0,25.9524,25.9603,25.9445,25.9524,13300.0
2012-07-20 14:15:00,32.98,32.99,32.97,32.98,18300.0,25.9524,25.9603,25.9445,25.9524,18300.0
2012-07-20 14:20:00,32.98,32.99,32.95,32.97,26600.0,25.9524,25.9603,25.9288,25.9445,26600.0
2012-07-20 14:25:00,32.96,32.97,32.95,32.95,40300.0,25.9367,25.9445,25.9288,25.9288,40300.0
2012-07-20 14:30:00,32.95,32.96,32.95,32.96,26500.0,25.9288,25.9367,25.9288,25.9367,26500.0
2012-07-20 14:35:00,32.95,32.96,32.88,32.91,63000.0,25.9288,25.9367,25.8737,25.8973,63000.0
2012-07-20 14:40:00,32.9,32.91,32.88,32.88,16400.0,25.8894,25.8973,25.8737,25.8737,16400.0
2012-07-20 14:45:00,32.88,32.91,32.88,32.89,25000.0,25.8737,25.8973,25.8737,25.8816,25000.0
2012-07-20 14:50:00,32.9,32.91,32.89,32.91,12200.0,25.8894,25.8973,25.8816,25.8973,12200.0
2012-07-20 14:55:00,32.91,32.93,32.89,32.9,46700.0,25.8973,25.9131,25.8816,25.8894,46700.0
2012-07-20 15:00:00,32.91,32.92,32.89,32.9,41300.0,25.8973,25.9052,25.8816,25.8894,41300.0
2012-07-20 15:05:00,32.9,32.92,32.89,32.91,48500.0,25.8894,25.9052,25.8816,25.8973,48500.0
2012-07-20 15:10:00,32.91,32.93,32.9,32.9,37900.0,25.8973,25.9131,25.8894,25.8894,37900.0
2012-07-20 15:15:00,32.9,32.93,32.9,32.92,63500.0,25.8894,25.9131,25.8894,25.9052,63500.0
2012-07-20 15:20:00,32.92,32.92,32.88,32.9,22500.0,25.9052,25.9052,25.8737,25.8894,22500.0
2012-07-20 15:25:00,32.9,32.91,32.88,32.88,35800.0,25.8894,25.8973,25.8737,25.8737,35800.0
2012-07-20 15:30:00,32.88,32.89,32.86,32.86,42500.0,25.8737,25.8816,25.858,25.858,42500.0
2012-07-20 15:35:00,32.86,32.93,32.85,32.91,94800.0,25.858,25.9131,25.8501,25.8973,94800.0
2012-07-20 15:40:00,32.91,32.95,32.91,32.95,95500.0,25.8973,25.9288,25.8973,25.9288,95500.0
2012-07-20 15:45:00,32.95,32.98,32.94,32.96,131000.0,25.9288,25.9524,25.9209,25.9367,131000.0
2012-07-20 15:50:00,32.96,32.97,32.93,32.95,156100.0,25.9367,25.9445,25.9131,25.9288,156100.0
2012-07-20 15:55:00,32.95,32.96,32.89,32.91,162200.0,25.9288,25.9367,25.8816,25.8973,162200.0
2012-07-23 09:30:00,32.19,32.27,31.92,31.93,178000.0,25.3307,25.3937,25.1183,25.1261,178000.0
2012-07-23 09:35:00,31.92,31.93,31.84,31.84,95400.0,25.1183,25.1261,25.0553,25.0553,95400.0
2012-07-23 09:40:00,31.83,31.89,31.83,31.86,29400.0,25.0474,25.0947,25.0474,25.0711,29400.0
2012-07-23 09:45:00,31.86,31.88,31.82,31.83,84600.0,25.0711,25.0868,25.0396,25.0474,84600.0
2012-07-23 09:50:00,31.84,31.99,31.81,31.99,185400.0,25.0553,25.1734,25.0317,25.1734,185400.0
2012-07-23 09:55:00,31.99,32.19,31.99,32.16,115700.0,25.1734,25.3307,25.1734,25.3071,115700.0
2012-07-23 10:00:00,32.16,32.22,32.16,32.21,97800.0,25.3071,25.3543,25.3071,25.3465,97800.0
2012-07-23 10:05:00,32.21,32.26,32.2,32.23,69300.0,25.3465,25.3858,25.3386,25.3622,69300.0
2012-07-23 10:10:00,32.23,32.28,32.22,32.25,43400.0,25.3622,25.4016,25.3543,25.378,43400.0
2012-07-23 10:15:00,32.25,32.27,32.23,32.26,24100.0,25.378,25.3937,25.3622,25.3858,24100.0
2012-07-23 10:20:00,32.26,32.28,32.25,32.27,18600.0,25.3858,25.4016,25.378,25.3937,18600.0
2012-07-23 10:25:00,32.27,32.29,32.25,32.28,24800.0,25.3937,25.4094,25.378,25.4016,24800.0
2012-07-23 10:30:00,32.28,32.28,32.25,32.25,22900.0,25.4016,25.4016,25.378,25.378,22900.0
2012-07-23 10:35:00,32.25,32.36,32.25,32.34,22000.0,25.378,25.4645,25.378,25.4488,22000.0
2012-07-23 10:40:00,32.33,32.38,32.32,32.37,29600.0,25.4409,25.4803,25.433,25.4724,29600.0
2012-07-23 10:45:00,32.37,32.37,32.33,32.34,23900.0,25.4724,25.4724,25.4409,25.4488,23900.0
2012-07-23 10:50:00,32.34,32.41,32.34,32.39,52200.0,25.4488,25.5039,25.4488,25.4881,52200.0
2012-07-23 10:55:00,32.39,32.42,32.37,32.42,43300.0,25.4881,25.5117,25.4724,25.5117,43300.0
2012-07-23 11:00:00,32.41,32.42,32.38,32.41,49300.0,25.5039,25.5117,25.4803,25.5039,49300.0
2012-07-23 11:05:00,32.41,32.43,32.39,32.42,28700.0,25.5039,25.5196,25.4881,25.5117,28700.0
2012-07-23 11:10:00,32.42,32.46,32.39,32.4,28300.0,25.5117,25.5432,25.4881,25.496,28300.0
2012-07-23 11:15:00,32.4,32.41,32.34,32.34,35000.0,25.496,25.5039,25.4488,25.4488,35000.0
2012-07-23 11:20:00,32.34,32.38,32.31,32.34,21100.0,25.4488,25.4803,25.4252,25.4488,21100.0
2012-07-23 11:25:00,32.34,32.41,32.32,32.38,32100.0,25.4488,25.5039,25.433,25.4803,32100.0
2012-07-23 11:30:00,32.38,32.43,32.35,32.36,62700.0,25.4803,25.5196,25.4566,25.4645,62700.0
2012-07-23 11:35:00,32.37,32.37,32.29,32.3,35800.0,25.4724,25.4724,25.4094,25.4173,35800.0
2012-07-23 11:40:00,32.31,32.32,32.29,32.29,32000.0,25.4252,25.433,25.4094,25.4094,32000.0
2012-07-23 11:45:00,32.29,32.32,32.28,32.31,12800.0,25.4094,25.433,25.4016,25.4252,12800.0
2012-07-23 11:50:00,32.31,32.41,32.31,32.4,32900.0,25.4252,25.5039,25.4252,25.496,32900.0
2012-07-23 11:55:00,32.4,32.41,32.35,32.35,22300.0,25.496,25.5039,25.4566,25.4566,22300.0
2012-07-23 12:00:00,32.35,32.37,32.31,32.31,36100.0,25.4566,25.4724,25.4252,25.4252,36100.0
2012-07-23 12:05:00,32.31,32.34,32.3,32.32,108800.0,25.4252,25.4488,25.4173,25.433,108800.0
2012-07-23 12:10:00,32.32,32.34,32.27,32.27,44700.0,25.433,25.4488,25.3937,25.3937,44700.0
2012-07-23 12:15:00,32.28,32.28,32.22,32.23,19100.0,25.4016,25.4016,25.3543,25.3622,19100.0
2012-07-23 12:20:00,32.23,32.27,32.23,32.25,13300.0,25.3622,25.3937,25.3622,25.378,13300.0
2012-07-23 12:25:00,32.25,32.25,32.22,32.22,10200.0,25.378,25.378,25.3543,25.3543,10200.0
2012-07-23 12:30:00,32.22,32.25,32.19,32.25,24300.0,25.3543,25.378,25.3307,25.378,24300.0
2012-07-23 12:35:00,32.25,32.3,32.25,32.28,19600.0,25.378,25.4173,25.378,25.4016,19600.0
2012-07-23 12:40:00,32.29,32.29,32.26,32.28,8400.0,25.4094,25.4094,25.3858,25.4016,8400.0
2012-07-23 12:45:00,32.27,32.31,32.27,32.3,13700.0,25.3937,25.4252,25.3937,25.4173,13700.0
2012-07-23 12:50:00,32.3,32.33,32.29,32.32,5800.0,25.4173,25.4409,25.4094,25.433,5800.0
2012-07-23 12:55:00,32.33,32.34,32.31,32.32,16500.0,25.4409,25.4488,25.4252,25.433,16500.0
2012-07-23 13:00:00,32.31,32.32,32.29,32.3,9200.0,25.4252,25.433,25.4094,25.4173,9200.0
2012-07-23 13:05:00,32.3,32.3,32.28,32.29,11400.0,25.4173,25.4173,25.4016,25.4094,11400.0
2012-07-23 13:10:00,32.29,32.3,32.27,32.29,11100.0,25.4094,25.4173,25.3937,25.4094,11100.0
2012-07-23 13:15:00,32.29,32.34,32.28,32.33,15300.0,25.4094,25.4488,25.4016,25.4409,15300.0
2012-07-23 13:20:00,32.33,32.33,32.3,32.3,6300.0,25.4409,25.4409,25.4173,25.4173,6300.0
2012-07-23 13:25:00,32.3,32.31,32.29,32.29,9100.0,25.4173,25.4252,25.4094,25.4094,9100.0
2012-07-23 13:30:00,32.29,32.32,32.29,32.3,6400.0,25.4094,25.433,25.4094,25.4173,6400.0
2012-07-23 13:35:00,32.31,32.31,32.27,32.28,14800.0,25.4252,25.4252,25.3937,25.4016,14800.0
2012-07-23 13:40:00,32.28,32.29,32.27,32.29,4700.0,25.4016,25.4094,25.3937,25.4094,4700.0
2012-07-23 13:45:00,32.29,32.3,32.27,32.3,15100.0,25.4094,25.4173,25.3937,25.4173,15100.0
2012-07-23 13:50:00,32.29,32.29,32.24,32.25,16900.0,25.4094,25.4094,25.3701,25.378,16900.0
2012-07-23 13:55:00,32.25,32.27,32.25,32.25,13500.0,25.378,25.3937,25.378,25.378,13500.0
2012-07-23 14:00:00,32.24,32.29,32.24,32.29,22100.0,25.3701,25.4094,25.3701,25.4094,22100.0
2012-07-23 14:05:00,32.29,32.3,32.28,32.28,13100.0,25.4094,25.4173,25.4016,25.4016,13100.0
2012-07-23 14:10:00,32.28,32.3,32.27,32.27,13100.0,25.4016,25.4173,25.3937,25.3937,13100.0
2012-07-23 14:15:00,32.28,32.3,32.27,32.27,16600.0,25.4016,25.4173,25.3937,25.3937,16600.0
2012-07-23 14:20:00,32.27,32.28,32.2,32.2,13700.0,25.3937,25.4016,25.3386,25.3386,13700.0
2012-07-23 14:25:00,32.2,32.22,32.18,32.18,19700.0,25.3386,25.3543,25.3229,25.3229,19700.0
2012-07-23 14:30:00,32.19,32.23,32.18,32.19,19900.0,25.3307,25.3622,25.3229,25.3307,19900.0
2012-07-23 14:35:00,32.2,32.2,32.19,32.2,17300.0,25.3386,25.3386,25.3307,25.3386,17300.0
2012-07-23 14:40:00,32.19,32.2,32.16,32.17,20700.0,25.3307,25.3386,25.3071,25.315,20700.0
2012-07-23 14:45:00,32.17,32.19,32.17,32.19,7300.0,25.315,25.3307,25.315,25.3307,7300.0
2012-07-23 14:50:00,32.18,32.19,32.14,32.14,21000.0,25.3229,25.3307,25.2914,25.2914,21000.0
2012-07-23 14:55:00,32.14,32.15,32.12,32.13,19800.0,25.2914,25.2993,25.2757,25.2835,19800.0
2012-07-23 15:00:00,32.13,32.13,32.09,32.1,29200.0,25.2835,25.2835,25.252,25.2599,29200.0
2012-07-23 15:05:00,32.11,32.18,32.1,32.17,28500.0,25.2678,25.3229,25.2599,25.315,28500.0
2012-07-23 15:10:00,32.17,32.19,32.14,32.16,24200.0,25.315,25.3307,25.2914,25.3071,24200.0
2012-07-23 15:15:00,32.16,32.2,32.16,32.19,18400.0,25.3071,25.3386,25.3071,25.3307,18400.0
2012-07-23 15:20:00,32.19,32.23,32.19,32.23,22400.0,25.3307,25.3622,25.3307,25.3622,22400.0
2012-07-23 15:25:00,32.24,32.35,32.24,32.35,58300.0,25.3701,25.4566,25.3701,25.4566,58300.0
2012-07-23 15:30:00,32.35,32.36,32.3,32.3,30500.0,25.4566,25.4645,25.4173,25.4173,30500.0
2012-07-23 15:35:00,32.3,32.31,32.27,32.3,31600.0,25.4173,25.4252,25.3937,25.4173,31600.0
2012-07-23 15:40:00,32.3,32.31,32.28,32.3,35000.0,25.4173,25.4252,25.4016,25.4173,35000.0
2012-07-23 15:45:00,32.3,32.34,32.3,32.33,68000.0,25.4173,25.4488,25.4173,25.4409,68000.0
2012-07-23 15:50:00,32.33,32.34,32.29,32.3,77800.0,25.4409,25.4488,25.4094,25.4173,77800.0
2012-07-23 15:55:00,32.31,32.32,32.27,32.27,115800.0,25.4252,25.433,25.3937,25.3937,115800.0
2012-07-24 09:30:00,32.37,32.4,32.3,32.3,42000.0,25.4724,25.496,25.4173,25.4173,42000.0
2012-07-24 09:35:00,32.28,32.37,32.28,32.37,16100.0,25.4016,25.4724,25.4016,25.4724,16100.0
2012-07-24 09:40:00,32.35,32.4,32.35,32.37,16800.0,25.4566,25.496,25.4566,25.4724,16800.0
2012-07-24 09:45:00,32.38,32.42,32.31,32.31,25200.0,25.4803,25.5117,25.4252,25.4252,25200.0
2012-07-24 09:50:00,32.32,32.36,32.26,32.27,18100.0,25.433,25.4645,25.3858,25.3937,18100.0
2012-07-24 09:55:00,32.27,32.37,32.27,32.32,20500.0,25.3937,25.4724,25.3937,25.433,20500.0
2012-07-24 10:00:00,32.32,32.35,32.28,32.28,23900.0,25.433,25.4566,25.4016,25.4016,23900.0
2012-07-24 10:05:00,32.27,32.36,32.27,32.36,30300.0,25.3937,25.4645,25.3937,25.4645,30300.0
2012-07-24 10:10:00,32.36,32.39,32.31,32.34,25800.0,25.4645,25.4881,25.4252,25.4488,25800.0
2012-07-24 10:15:00,32.34,32.34,32.27,32.28,30700.0,25.4488,25.4488,25.3937,25.4016,30700.0
2012-07-24 10:20:00,32.28,32.3,32.26,32.29,25700.0,25.4016,25.4173,25.3858,25.4094,25700.0
2012-07-24 10:25:00,32.28,32.3,32.26,32.27,34600.0,25.4016,25.4173,25.3858,25.3937,34600.0
2012-07-24 10:30:00,32.27,32.28,32.24,32.25,25200.0,25.3937,25.4016,25.3701,25.378,25200.0
2012-07-24 10:35:00,32.25,32.27,32.22,32.23,110600.0,25.378,25.3937,25.3543,25.3622,110600.0
2012-07-24 10:40:00,32.24,32.25,32.2,32.21,51500.0,25.3701,25.378,25.3386,25.3465,51500.0
2012-07-24 10:45:00,32.23,32.23,32.14,32.16,27600.0,25.3622,25.3622,25.2914,25.3071,27600.0
2012-07-24 10:50:00,32.16,32.21,32.14,32.17,21200.0,25.3071,25.3465,25.2914,25.315,21200.0
2012-07-24 10:55:00,32.17,32.18,32.14,32.17,17600.0,25.315,25.3229,25.2914,25.315,17600.0
2012-07-24 11:00:00,32.17,32.18,32.12,32.17,21100.0,25.315,25.3229,25.2757,25.315,21100.0
2012-07-24 11:05:00,32.17,32.17,32.1,32.1,10700.0,25.315,25.315,25.2599,25.2599,10700.0
2012-07-24 11:10:00,32.1,32.12,32.08,32.12,18400.0,25.2599,25.2757,25.2442,25.2757,18400.0
2012-07-24 11:15:00,32.13,32.19,32.12,32.18,16600.0,25.2835,25.3307,25.2757,25.3229,16600.0
2012-07-24 11:20:00,32.18,32.22,32.18,32.19,14900.0,25.3229,25.3543,25.3229,25.3307,14900.0
2012-07-24 11:25:00,32.19,32.21,32.13,32.13,113500.0,25.3307,25.3465,25.2835,25.2835,113500.0
2012-07-24 11:30:00,32.13,32.14,32.04,32.1,98200.0,25.2835,25.2914,25.2127,25.2599,98200.0
2012-07-24 11:35:00,32.11,32.15,32.03,32.06,36900.0,25.2678,25.2993,25.2048,25.2284,36900.0
2012-07-24 11:40:00,32.06,32.08,32.02,32.02,16300.0,25.2284,25.2442,25.197,25.197,16300.0
2012-07-24 11:45:00,32.03,32.07,32.03,32.06,13100.0,25.2048,25.2363,25.2048,25.2284,13100.0
2012-07-24 11:50:00,32.06,32.07,32.03,32.06,19100.0,25.2284,25.2363,25.2048,25.2284,19100.0
2012-07-24 11:55:00,32.07,32.09,32.02,32.06,16900.0,25.2363,25.252,25.197,25.2284,16900.0
2012-07-24 12:00:00,32.06,32.07,31.99,32.01,68700.0,25.2284,25.2363,25.1734,25.1891,68700.0
2012-07-24 12:05:00,32.01,32.02,32.0,32.01,29500.0,25.1891,25.197,25.1812,25.1891,29500.0
2012-07-24 12:10:00,32.01,32.07,32.01,32.05,29000.0,25.1891,25.2363,25.1891,25.2206,29000.0
2012-07-24 12:15:00,32.05,32.07,32.02,32.03,17400.0,25.2206,25.2363,25.197,25.2048,17400.0
2012-07-24 12:20:00,32.03,32.03,31.96,31.98,60300.0,25.2048,25.2048,25.1497,25.1655,60300.0
2012-07-24 12:25:00,31.97,31.98,31.93,31.95,23800.0,25.1576,25.1655,25.1261,25.1419,23800.0
2012-07-24 12:30:00,31.96,31.98,31.95,31.97,23200.0,25.1497,25.1655,25.1419,25.1576,23200.0
2012-07-24 12:35:00,31.97,32.04,31.95,32.02,28800.0,25.1576,25.2127,25.1419,25.197,28800.0
2012-07-24 12:40:00,32.02,32.07,32.01,32.07,23500.0,25.197,25.2363,25.1891,25.2363,23500.0
2012-07-24 12:45:00,32.07,32.07,32.03,32.04,11200.0,25.2363,25.2363,25.2048,25.2127,11200.0
2012-07-24 12:50:00,32.02,32.03,32.01,32.01,21100.0,25.197,25.2048,25.1891,25.1891,21100.0
2012-07-24 12:55:00,32.01,32.08,32.0,32.06,41000.0,25.1891,25.2442,25.1812,25.2284,41000.0
2012-07-24 13:00:00,32.06,32.08,32.03,32.04,22300.0,25.2284,25.2442,25.2048,25.2127,22300.0
2012-07-24 13:05:00,32.03,32.04,32.0,32.01,19600.0,25.2048,25.2127,25.1812,25.1891,19600.0
2012-07-24 13:10:00,32.0,32.03,31.99,32.0,29300.0,25.1812,25.2048,25.1734,25.1812,29300.0
2012-07-24 13:15:00,32.01,32.01,31.93,31.93,25100.0,25.1891,25.1891,25.1261,25.1261,25100.0
2012-07-24 13:20:00,31.92,31.93,31.91,31.93,23100.0,25.1183,25.1261,25.1104,25.1261,23100.0
2012-07-24 13:25:00,31.93,31.93,31.9,31.92,39800.0,25.1261,25.1261,25.1025,25.1183,39800.0
2012-07-24 13:30:00,31.92,31.95,31.88,31.94,40200.0,25.1183,25.1419,25.0868,25.134,40200.0
2012-07-24 13:35:00,31.93,31.94,31.9,31.91,25400.0,25.1261,25.134,25.1025,25.1104,25400.0
2012-07-24 13:40:00,31.9,31.91,31.89,31.9,21000.0,25.1025,25.1104,25.0947,25.1025,21000.0
2012-07-24 13:45:00,31.9,31.93,31.89,31.89,29600.0,25.1025,25.1261,25.0947,25.0947,29600.0
2012-07-24 13:50:00,31.9,32.01,31.9,32.01,40000.0,25.1025,25.1891,25.1025,25.1891,40000.0
2012-07-24 13:55:00,32.01,32.02,31.96,31.98,33700.0,25.1891,25.197,25.1497,25.1655,33700.0
2012-07-24 14:00:00,31.97,31.98,31.96,31.96,27800.0,25.1576,25.1655,25.1497,25.1497,27800.0
2012-07-24 14:05:00,31.96,31.98,31.94,31.95,23400.0,25.1497,25.1655,25.134,25.1419,23400.0
2012-07-24 14:10:00,31.95,31.95,31.93,31.93,26300.0,25.1419,25.1419,25.1261,25.1261,26300.0
2012-07-24 14:15:00,31.94,31.98,31.93,31.95,24500.0,25.134,25.1655,25.1261,25.1419,24500.0
2012-07-24 14:20:00,31.95,31.96,31.92,31.92,14400.0,25.1419,25.1497,25.1183,25.1183,14400.0
2012-07-24 14:25:00,31.92,31.93,31.83,31.83,43200.0,25.1183,25.1261,25.0474,25.0474,43200.0
2012-07-24 14:30:00,31.84,31.85,31.81,31.81,62100.0,25.0553,25.0632,25.0317,25.0317,62100.0
2012-07-24 14:35:00,31.81,31.83,31.78,31.83,50600.0,25.0317,25.0474,25.0081,25.0474,50600.0
2012-07-24 14:40:00,31.83,31.84,31.81,31.83,18800.0,25.0474,25.0553,25.0317,25.0474,18800.0
2012-07-24 14:45:00,31.83,31.84,31.78,31.78,26700.0,25.0474,25.0553,25.0081,25.0081,26700.0
2012-07-24 14:50:00,31.79,31.79,31.73,31.73,217600.0,25.016,25.016,24.9688,24.9688,217600.0
2012-07-24 14:55:00,31.73,31.77,31.72,31.76,48900.0,24.9688,25.0002,24.9609,24.9924,48900.0
2012-07-24 15:00:00,31.76,31.76,31.71,31.74,72300.0,24.9924,24.9924,24.953,24.9766,72300.0
2012-07-24 15:05:00,31.73,31.76,31.67,31.68,60600.0,24.9688,24.9924,24.9215,24.9294,60600.0
2012-07-24 15:10:00,31.68,31.7,31.65,31.69,54300.0,24.9294,24.9452,24.9058,24.9373,54300.0
2012-07-24 15:15:00,31.69,31.71,31.67,31.7,38100.0,24.9373,24.953,24.9215,24.9452,38100.0
2012-07-24 15:20:00,31.7,31.76,31.68,31.76,55000.0,24.9452,24.9924,24.9294,24.9924,55000.0
2012-07-24 15:25:00,31.77,31.8,31.72,31.8,128600.0,25.0002,25.0238,24.9609,25.0238,128600.0
2012-07-24 15:30:00,31.8,31.83,31.78,31.83,34300.0,25.0238,25.0474,25.0081,25.0474,34300.0
2012-07-24 15:35:00,31.83,31.87,31.77,31.86,89700.0,25.0474,25.0789,25.0002,25.0711,89700.0
2012-07-24 15:40:00,31.86,31.87,31.79,31.79,53600.0,25.0711,25.0789,25.016,25.016,53600.0
2012-07-24 15:45:00,31.8,31.84,31.76,31.83,180200.0,25.0238,25.0553,24.9924,25.0474,180200.0
2012-07-24 15:50:00,31.83,31.92,31.78,31.87,155300.0,25.0474,25.1183,25.0081,25.0789,155300.0
2012-07-24 15:55:00,31.88,31.95,31.88,31.9,163000.0,25.0868,25.1419,25.0868,25.1025,163000.0
2012-07-25 09:30:00,32.38,32.4,32.04,32.3,135900.0,25.4803,25.496,25.2127,25.4173,135900.0
2012-07-25 09:35:00,32.29,32.39,32.27,32.35,45600.0,25.4094,25.4881,25.3937,25.4566,45600.0
2012-07-25 09:40:00,32.35,32.39,32.3,32.31,54500.0,25.4566,25.4881,25.4173,25.4252,54500.0
2012-07-25 09:45:00,32.31,32.31,32.17,32.17,72500.0,25.4252,25.4252,25.315,25.315,72500.0
2012-07-25 09:50:00,32.16,32.18,32.08,32.16,57600.0,25.3071,25.3229,25.2442,25.3071,57600.0
2012-07-25 09:55:00,32.16,32.18,32.12,32.18,112600.0,25.3071,25.3229,25.2757,25.3229,112600.0
2012-07-25 10:00:00,32.19,32.25,32.14,32.21,132100.0,25.3307,25.378,25.2914,25.3465,132100.0
2012-07-25 10:05:00,32.21,32.26,32.19,32.24,51400.0,25.3465,25.3858,25.3307,25.3701,51400.0
2012-07-25 10:10:00,32.24,32.32,32.24,32.32,32200.0,25.3701,25.433,25.3701,25.433,32200.0
2012-07-25 10:15:00,32.31,32.31,32.27,32.29,38400.0,25.4252,25.4252,25.3937,25.4094,38400.0
2012-07-25 10:20:00,32.29,32.31,32.22,32.24,49900.0,25.4094,25.4252,25.3543,25.3701,49900.0
2012-07-25 10:25:00,32.24,32.26,32.19,32.26,62500.0,25.3701,25.3858,25.3307,25.3858,62500.0
2012-07-25 10:30:00,32.26,32.26,32.19,32.19,47300.0,25.3858,25.3858,25.3307,25.3307,47300.0
2012-07-25 10:35:00,32.19,32.22,32.18,32.18,41200.0,25.3307,25.3543,25.3229,25.3229,41200.0
2012-07-25 10:40:00,32.18,32.24,32.18,32.19,53500.0,25.3229,25.3701,25.3229,25.3307,53500.0
2012-07-25 10:45:00,32.19,32.19,32.13,32.16,47400.0,25.3307,25.3307,25.2835,25.3071,47400.0
2012-07-25 10:50:00,32.16,32.18,32.07,32.07,35500.0,25.3071,25.3229,25.2363,25.2363,35500.0
2012-07-25 10:55:00,32.07,32.1,32.01,32.02,63100.0,25.2363,25.2599,25.1891,25.197,63100.0
2012-07-25 11:00:00,32.02,32.1,32.02,32.09,84000.0,25.197,25.2599,25.197,25.252,84000.0
2012-07-25 11:05:00,32.1,32.12,32.07,32.07,32700.0,25.2599,25.2757,25.2363,25.2363,32700.0
2012-07-25 11:10:00,32.08,32.11,32.08,32.08,45100.0,25.2442,25.2678,25.2442,25.2442,45100.0
2012-07-25 11:15:00,32.1,32.16,32.09,32.15,67800.0,25.2599,25.3071,25.252,25.2993,67800.0
2012-07-25 11:20:00,32.15,32.2,32.12,32.12,82400.0,25.2993,25.3386,25.2757,25.2757,82400.0
2012-07-25 11:25:00,32.12,32.16,32.11,32.15,41500.0,25.2757,25.3071,25.2678,25.2993,41500.0
2012-07-25 11:30:00,32.15,32.22,32.15,32.22,43600.0,25.2993,25.3543,25.2993,25.3543,43600.0
2012-07-25 11:35:00,32.22,32.22,32.19,32.22,25700.0,25.3543,25.3543,25.3307,25.3543,25700.0
2012-07-25 11:40:00,32.23,32.23,32.17,32.18,59400.0,25.3622,25.3622,25.315,25.3229,59400.0
2012-07-25 11:45:00,32.18,32.22,32.16,32.16,62100.0,25.3229,25.3543,25.3071,25.3071,62100.0
2012-07-25 11:50:00,32.16,32.18,32.14,32.17,23800.0,25.3071,25.3229,25.2914,25.315,23800.0
2012-07-25 11:55:00,32.17,32.17,32.14,32.14,13600.0,25.315,25.315,25.2914,25.2914,13600.0
2012-07-25 12:00:00,32.15,32.17,32.14,32.17,19300.0,25.2993,25.315,25.2914,25.315,19300.0
2012-07-25 12:05:00,32.17,32.17,32.15,32.16,14700.0,25.315,25.315,25.2993,25.3071,14700.0
2012-07-25 12:10:00,32.16,32.16,32.13,32.14,33200.0,25.3071,25.3071,25.2835,25.2914,33200.0
2012-07-25 12:15:00,32.15,32.16,32.13,32.13,29500.0,25.2993,25.3071,25.2835,25.2835,29500.0
2012-07-25 12:20:00,32.13,32.16,32.13,32.14,50200.0,25.2835,25.3071,25.2835,25.2914,50200.0
2012-07-25 12:25:00,32.14,32.16,32.13,32.13,23800.0,25.2914,25.3071,25.2835,25.2835,23800.0
2012-07-25 12:30:00,32.12,32.16,32.12,32.14,36300.0,25.2757,25.3071,25.2757,25.2914,36300.0
2012-07-25 12:35:00,32.13,32.17,32.13,32.16,12000.0,25.2835,25.315,25.2835,25.3071,12000.0
2012-07-25 12:40:00,32.17,32.21,32.16,32.2,16100.0,25.315,25.3465,25.3071,25.3386,16100.0
2012-07-25 12:45:00,32.21,32.27,32.21,32.25,25400.0,25.3465,25.3937,25.3465,25.378,25400.0
2012-07-25 12:50:00,32.25,32.26,32.23,32.26,8100.0,25.378,25.3858,25.3622,25.3858,8100.0
2012-07-25 12:55:00,32.26,32.28,32.26,32.28,10300.0,25.3858,25.4016,25.3858,25.4016,10300.0
2012-07-25 13:00:00,32.28,32.34,32.27,32.33,35400.0,25.4016,25.4488,25.3937,25.4409,35400.0
2012-07-25 13:05:00,32.33,32.34,32.32,32.34,13900.0,25.4409,25.4488,25.433,25.4488,13900.0
2012-07-25 13:10:00,32.34,32.36,32.34,32.36,11500.0,25.4488,25.4645,25.4488,25.4645,11500.0
2012-07-25 13:15:00,32.36,32.39,32.36,32.38,25700.0,25.4645,25.4881,25.4645,25.4803,25700.0
2012-07-25 13:20:00,32.38,32.41,32.37,32.41,30800.0,25.4803,25.5039,25.4724,25.5039,30800.0
2012-07-25 13:25:00,32.41,32.43,32.38,32.43,29700.0,25.5039,25.5196,25.4803,25.5196,29700.0
2012-07-25 13:30:00,32.42,32.47,32.42,32.47,29000.0,25.5117,25.5511,25.5117,25.5511,29000.0
2012-07-25 13:35:00,32.47,32.56,32.47,32.55,65500.0,25.5511,25.6219,25.5511,25.614,65500.0
2012-07-25 13:40:00,32.55,32.55,32.51,32.52,13200.0,25.614,25.614,25.5826,25.5904,13200.0
2012-07-25 13:45:00,32.51,32.52,32.46,32.46,24600.0,25.5826,25.5904,25.5432,25.5432,24600.0
2012-07-25 13:50:00,32.46,32.48,32.44,32.44,14700.0,25.5432,25.5589,25.5275,25.5275,14700.0
2012-07-25 13:55:00,32.44,32.5,32.44,32.5,36800.0,25.5275,25.5747,25.5275,25.5747,36800.0
2012-07-25 14:00:00,32.48,32.49,32.45,32.45,16100.0,25.5589,25.5668,25.5353,25.5353,16100.0
2012-07-25 14:05:00,32.44,32.46,32.4,32.4,19800.0,25.5275,25.5432,25.496,25.496,19800.0
2012-07-25 14:10:00,32.4,32.46,32.4,32.45,27500.0,25.496,25.5432,25.496,25.5353,27500.0
2012-07-25 14:15:00,32.45,32.48,32.42,32.46,31000.0,25.5353,25.5589,25.5117,25.5432,31000.0
2012-07-25 14:20:00,32.46,32.54,32.46,32.52,45800.0,25.5432,25.6062,25.5432,25.5904,45800.0
2012-07-25 14:25:00,32.52,32.55,32.5,32.52,21600.0,25.5904,25.614,25.5747,25.5904,21600.0
2012-07-25 14:30:00,32.51,32.55,32.51,32.54,20600.0,25.5826,25.614,25.5826,25.6062,20600.0
2012-07-25 14:35:00,32.55,32.59,32.55,32.55,38200.0,25.614,25.6455,25.614,25.614,38200.0
2012-07-25 14:40:00,32.55,32.59,32.55,32.58,29500.0,25.614,25.6455,25.614,25.6376,29500.0
2012-07-25 14:45:00,32.58,32.6,32.58,32.59,46200.0,25.6376,25.6534,25.6376,25.6455,46200.0
2012-07-25 14:50:00,32.59,32.59,32.55,32.55,48300.0,25.6455,25.6455,25.614,25.614,48300.0
2012-07-25 14:55:00,32.54,32.55,32.51,32.51,26100.0,25.6062,25.614,25.5826,25.5826,26100.0
2012-07-25 15:00:00,32.51,32.52,32.5,32.51,52100.0,25.5826,25.5904,25.5747,25.5826,52100.0
2012-07-25 15:05:00,32.5,32.56,32.47,32.56,140200.0,25.5747,25.6219,25.5511,25.6219,140200.0
2012-07-25 15:10:00,32.56,32.56,32.51,32.51,52100.0,25.6219,25.6219,25.5826,25.5826,52100.0
2012-07-25 15:15:00,32.51,32.52,32.49,32.5,77700.0,25.5826,25.5904,25.5668,25.5747,77700.0
2012-07-25 15:20:00,32.51,32.51,32.49,32.5,71500.0,25.5826,25.5826,25.5668,25.5747,71500.0
2012-07-25 15:25:00,32.5,32.51,32.43,32.49,60800.0,25.5747,25.5826,25.5196,25.5668,60800.0
2012-07-25 15:30:00,32.49,32.5,32.41,32.41,67700.0,25.5668,25.5747,25.5039,25.5039,67700.0
2012-07-25 15:35:00,32.41,32.44,32.41,32.41,74700.0,25.5039,25.5275,25.5039,25.5039,74700.0
2012-07-25 15:40:00,32.41,32.44,32.4,32.44,126700.0,25.5039,25.5275,25.496,25.5275,126700.0
2012-07-25 15:45:00,32.43,32.44,32.36,32.38,129400.0,25.5196,25.5275,25.4645,25.4803,129400.0
2012-07-25 15:50:00,32.39,32.4,32.36,32.39,115300.0,25.4881,25.496,25.4645,25.4881,115300.0
2012-07-25 15:55:00,32.39,32.44,32.38,32.44,172000.0,25.4881,25.5275,25.4803,25.5275,172000.0
2012-07-26 09:30:00,32.46,32.61,32.27,32.27,285300.0,25.5432,25.6612,25.3937,25.3937,285300.0
2012-07-26 09:35:00,32.27,32.28,32.12,32.26,214100.0,25.3937,25.4016,25.2757,25.3858,214100.0
2012-07-26 09:40:00,32.26,32.26,32.18,32.2,95700.0,25.3858,25.3858,25.3229,25.3386,95700.0
2012-07-26 09:45:00,32.2,32.21,32.02,32.08,214400.0,25.3386,25.3465,25.197,25.2442,214400.0
2012-07-26 09:50:00,32.09,32.12,32.0,32.02,119000.0,25.252,25.2757,25.1812,25.197,119000.0
2012-07-26 09:55:00,32.02,32.05,31.97,31.99,106300.0,25.197,25.2206,25.1576,25.1734,106300.0
2012-07-26 10:00:00,31.98,32.02,31.9,31.98,112500.0,25.1655,25.197,25.1025,25.1655,112500.0
2012-07-26 10:05:00,32.0,32.04,31.97,31.99,125100.0,25.1812,25.2127,25.1576,25.1734,125100.0
2012-07-26 10:10:00,31.98,32.02,31.97,32.0,112500.0,25.1655,25.197,25.1576,25.1812,112500.0
2012-07-26 10:15:00,32.0,32.13,32.0,32.13,95900.0,25.1812,25.2835,25.1812,25.2835,95900.0
2012-07-26 10:20:00,32.12,32.19,32.12,32.18,49000.0,25.2757,25.3307,25.2757,25.3229,49000.0
2012-07-26 10:25:00,32.18,32.26,32.18,32.23,77600.0,25.3229,25.3858,25.3229,25.3622,77600.0
2012-07-26 10:30:00,32.23,32.29,32.23,32.28,83400.0,25.3622,25.4094,25.3622,25.4016,83400.0
2012-07-26 10:35:00,32.27,32.29,32.24,32.25,78800.0,25.3937,25.4094,25.3701,25.378,78800.0
2012-07-26 10:40:00,32.25,32.3,32.24,32.28,116400.0,25.378,25.4173,25.3701,25.4016,116400.0
2012-07-26 10:45:00,32.27,32.28,32.2,32.2,140400.0,25.3937,25.4016,25.3386,25.3386,140400.0
2012-07-26 10:50:00,32.21,32.21,32.12,32.14,37200.0,25.3465,25.3465,25.2757,25.2914,37200.0
2012-07-26 10:55:00,32.14,32.17,32.11,32.15,41600.0,25.2914,25.315,25.2678,25.2993,41600.0
2012-07-26 11:00:00,32.15,32.2,32.13,32.18,86700.0,25.2993,25.3386,25.2835,25.3229,86700.0
2012-07-26 11:05:00,32.17,32.19,32.08,32.11,63200.0,25.315,25.3307,25.2442,25.2678,63200.0
2012-07-26 11:10:00,32.1,32.15,32.08,32.14,77500.0,25.2599,25.2993,25.2442,25.2914,77500.0
2012-07-26 11:15:00,32.14,32.21,32.14,32.19,60700.0,25.2914,25.3465,25.2914,25.3307,60700.0
2012-07-26 11:20:00,32.19,32.19,32.14,32.17,25600.0,25.3307,25.3307,25.2914,25.315,25600.0
2012-07-26 11:25:00,32.16,32.2,32.13,32.19,37400.0,25.3071,25.3386,25.2835,25.3307,37400.0
2012-07-26 11:30:00,32.19,32.23,32.16,32.18,40000.0,25.3307,25.3622,25.3071,25.3229,40000.0
2012-07-26 11:35:00,32.19,32.2,32.15,32.15,34100.0,25.3307,25.3386,25.2993,25.2993,34100.0
2012-07-26 11:40:00,32.14,32.15,32.1,32.1,14500.0,25.2914,25.2993,25.2599,25.2599,14500.0
2012-07-26 11:45:00,32.1,32.1,32.05,32.06,33600.0,25.2599,25.2599,25.2206,25.2284,33600.0
2012-07-26 11:50:00,32.06,32.06,32.02,32.02,20100.0,25.2284,25.2284,25.197,25.197,20100.0
2012-07-26 11:55:00,32.02,32.07,32.02,32.04,41500.0,25.197,25.2363,25.197,25.2127,41500.0
2012-07-26 12:00:00,32.04,32.07,32.04,32.05,22500.0,25.2127,25.2363,25.2127,25.2206,22500.0
2012-07-26 12:05:00,32.05,32.1,32.04,32.1,25600.0,25.2206,25.2599,25.2127,25.2599,25600.0
2012-07-26 12:10:00,32.11,32.15,32.09,32.13,17400.0,25.2678,25.2993,25.252,25.2835,17400.0
2012-07-26 12:15:00,32.13,32.2,32.13,32.2,22200.0,25.2835,25.3386,25.2835,25.3386,22200.0
2012-07-26 12:20:00,32.2,32.27,32.2,32.26,33300.0,25.3386,25.3937,25.3386,25.3858,33300.0
2012-07-26 12:25:00,32.26,32.27,32.23,32.24,23700.0,25.3858,25.3937,25.3622,25.3701,23700.0
2012-07-26 12:30:00,32.24,32.25,32.21,32.24,44400.0,25.3701,25.378,25.3465,25.3701,44400.0
2012-07-26 12:35:00,32.24,32.26,32.22,32.25,28900.0,25.3701,25.3858,25.3543,25.378,28900.0
2012-07-26 12:40:00,32.25,32.26,32.22,32.23,25700.0,25.378,25.3858,25.3543,25.3622,25700.0
2012-07-26 12:45:00,32.23,32.25,32.22,32.23,18900.0,25.3622,25.378,25.3543,25.3622,18900.0
2012-07-26 12:50:00,32.23,32.28,32.21,32.27,15700.0,25.3622,25.4016,25.3465,25.3937,15700.0
2012-07-26 12:55:00,32.28,32.37,32.28,32.36,36600.0,25.4016,25.4724,25.4016,25.4645,36600.0
2012-07-26 13:00:00,32.36,32.43,32.35,32.43,27700.0,25.4645,25.5196,25.4566,25.5196,27700.0
2012-07-26 13:05:00,32.43,32.5,32.43,32.5,126900.0,25.5196,25.5747,25.5196,25.5747,126900.0
2012-07-26 13:10:00,32.51,32.66,32.51,32.62,161500.0,25.5826,25.7006,25.5826,25.6691,161500.0
2012-07-26 13:15:00,32.63,32.64,32.61,32.61,33300.0,25.677,25.6848,25.6612,25.6612,33300.0
2012-07-26 13:20:00,32.61,32.68,32.6,32.68,65600.0,25.6612,25.7163,25.6534,25.7163,65600.0
2012-07-26 13:25:00,32.68,32.81,32.68,32.75,100600.0,25.7163,25.8186,25.7163,25.7714,100600.0
2012-07-26 13:30:00,32.75,32.8,32.75,32.76,46600.0,25.7714,25.8108,25.7714,25.7793,46600.0
2012-07-26 13:35:00,32.76,32.82,32.76,32.81,56600.0,25.7793,25.8265,25.7793,25.8186,56600.0
2012-07-26 13:40:00,32.81,32.82,32.79,32.79,56200.0,25.8186,25.8265,25.8029,25.8029,56200.0
2012-07-26 13:45:00,32.8,32.85,32.8,32.81,63300.0,25.8108,25.8501,25.8108,25.8186,63300.0
2012-07-26 13:50:00,32.81,32.84,32.76,32.83,71000.0,25.8186,25.8422,25.7793,25.8344,71000.0
2012-07-26 13:55:00,32.84,32.84,32.75,32.78,49000.0,25.8422,25.8422,25.7714,25.795,49000.0
2012-07-26 14:00:00,32.77,32.78,32.73,32.76,48400.0,25.7871,25.795,25.7557,25.7793,48400.0
2012-07-26 14:05:00,32.76,32.77,32.74,32.75,33000.0,25.7793,25.7871,25.7635,25.7714,33000.0
2012-07-26 14:10:00,32.75,32.75,32.7,32.71,38900.0,25.7714,25.7714,25.7321,25.7399,38900.0
2012-07-26 14:15:00,32.7,32.74,32.68,32.7,142600.0,25.7321,25.7635,25.7163,25.7321,142600.0
2012-07-26 14:20:00,32.69,32.75,32.69,32.74,31500.0,25.7242,25.7714,25.7242,25.7635,31500.0
2012-07-26 14:25:00,32.74,32.78,32.74,32.75,42200.0,25.7635,25.795,25.7635,25.7714,42200.0
2012-07-26 14:30:00,32.74,32.76,32.68,32.68,36800.0,25.7635,25.7793,25.7163,25.7163,36800.0
2012-07-26 14:35:00,32.68,32.71,32.67,32.69,47900.0,25.7163,25.7399,25.7085,25.7242,47900.0
2012-07-26 14:40:00,32.68,32.68,32.66,32.66,29500.0,25.7163,25.7163,25.7006,25.7006,29500.0
2012-07-26 14:45:00,32.67,32.68,32.65,32.66,32200.0,25.7085,25.7163,25.6927,25.7006,32200.0
2012-07-26 14:50:00,32.67,32.81,32.67,32.8,110600.0,25.7085,25.8186,25.7085,25.8108,110600.0
2012-07-26 14:55:00,32.81,32.84,32.75,32.76,86600.0,25.8186,25.8422,25.7714,25.7793,86600.0
2012-07-26 15:00:00,32.76,32.76,32.72,32.74,25900.0,25.7793,25.7793,25.7478,25.7635,25900.0
2012-07-26 15:05:00,32.73,32.74,32.69,32.71,32600.0,25.7557,25.7635,25.7242,25.7399,32600.0
2012-07-26 15:10:00,32.7,32.74,32.7,32.74,14300.0,25.7321,25.7635,25.7321,25.7635,14300.0
2012-07-26 15:15:00,32.74,32.75,32.72,32.73,33200.0,25.7635,25.7714,25.7478,25.7557,33200.0
2012-07-26 15:20:00,32.73,32.75,32.71,32.74,32800.0,25.7557,25.7714,25.7399,25.7635,32800.0
2012-07-26 15:25:00,32.74,32.82,32.74,32.8,46700.0,25.7635,25.8265,25.7635,25.8108,46700.0
2012-07-26 15:30:00,32.8,32.82,32.75,32.77,92400.0,25.8108,25.8265,25.7714,25.7871,92400.0
2012-07-26 15:35:00,32.76,32.78,32.75,32.75,66700.0,25.7793,25.795,25.7714,25.7714,66700.0
2012-07-26 15:40:00,32.75,32.81,32.75,32.78,104600.0,25.7714,25.8186,25.7714,25.795,104600.0
2012-07-26 15:45:00,32.79,32.84,32.75,32.76,122600.0,25.8029,25.8422,25.7714,25.7793,122600.0
2012-07-26 15:50:00,32.77,32.77,32.74,32.76,109600.0,25.7871,25.7871,25.7635,25.7793,109600.0
2012-07-26 15:55:00,32.76,32.78,32.7,32.71,282400.0,25.7793,25.795,25.7321,25.7399,282400.0
2012-07-27 09:30:00,32.85,33.2,32.82,33.16,189300.0,25.8501,26.1255,25.8265,26.094,189300.0
2012-07-27 09:35:00,33.14,33.38,33.14,33.22,97700.0,26.0783,26.2672,26.0783,26.1413,97700.0
2012-07-27 09:40:00,33.22,33.26,33.16,33.22,70700.0,26.1413,26.1727,26.094,26.1413,70700.0
2012-07-27 09:45:00,33.23,33.36,33.21,33.34,97400.0,26.1491,26.2514,26.1334,26.2357,97400.0
2012-07-27 09:50:00,33.35,33.4,33.31,33.33,37000.0,26.2436,26.2829,26.2121,26.2278,37000.0
2012-07-27 09:55:00,33.33,33.39,33.26,33.28,77400.0,26.2278,26.275,26.1727,26.1885,77400.0
2012-07-27 10:00:00,33.28,33.37,33.27,33.34,54100.0,26.1885,26.2593,26.1806,26.2357,54100.0
2012-07-27 10:05:00,33.33,33.34,33.24,33.24,48300.0,26.2278,26.2357,26.157,26.157,48300.0
2012-07-27 10:10:00,33.24,33.26,33.2,33.25,45100.0,26.157,26.1727,26.1255,26.1649,45100.0
2012-07-27 10:15:00,33.25,33.26,33.19,33.2,53800.0,26.1649,26.1727,26.1177,26.1255,53800.0
2012-07-27 10:20:00,33.19,33.22,33.19,33.2,68500.0,26.1177,26.1413,26.1177,26.1255,68500.0
2012-07-27 10:25:00,33.2,33.2,33.14,33.14,25100.0,26.1255,26.1255,26.0783,26.0783,25100.0
2012-07-27 10:30:00,33.15,33.18,33.1,33.1,32100.0,26.0862,26.1098,26.0468,26.0468,32100.0
2012-07-27 10:35:00,33.11,33.11,33.03,33.07,61600.0,26.0547,26.0547,25.9917,26.0232,61600.0
2012-07-27 10:40:00,33.07,33.1,33.04,33.09,28600.0,26.0232,26.0468,25.9996,26.039,28600.0
2012-07-27 10:45:00,33.09,33.16,33.09,33.16,47100.0,26.039,26.094,26.039,26.094,47100.0
2012-07-27 10:50:00,33.16,33.17,33.1,33.11,22800.0,26.094,26.1019,26.0468,26.0547,22800.0
2012-07-27 10:55:00,33.11,33.2,33.11,33.17,45400.0,26.0547,26.1255,26.0547,26.1019,45400.0
2012-07-27 11:00:00,33.17,33.26,33.17,33.25,49400.0,26.1019,26.1727,26.1019,26.1649,49400.0
2012-07-27 11:05:00,33.25,33.29,33.24,33.29,28700.0,26.1649,26.1963,26.157,26.1963,28700.0
2012-07-27 11:10:00,33.3,33.3,33.23,33.25,32800.0,26.2042,26.2042,26.1491,26.1649,32800.0
2012-07-27 11:15:00,33.25,33.3,33.24,33.29,38700.0,26.1649,26.2042,26.157,26.1963,38700.0
2012-07-27 11:20:00,33.29,33.4,33.28,33.37,66000.0,26.1963,26.2829,26.1885,26.2593,66000.0
2012-07-27 11:25:00,33.37,33.39,33.32,33.32,25000.0,26.2593,26.275,26.2199,26.2199,25000.0
2012-07-27 11:30:00,33.31,33.34,33.29,33.33,21700.0,26.2121,26.2357,26.1963,26.2278,21700.0
2012-07-27 11:35:00,33.33,33.36,33.31,33.32,39100.0,26.2278,26.2514,26.2121,26.2199,39100.0
2012-07-27 11:40:00,33.33,33.37,33.32,33.36,38000.0,26.2278,26.2593,26.2199,26.2514,38000.0
2012-07-27 11:45:00,33.36,33.37,33.34,33.35,16300.0,26.2514,26.2593,26.2357,26.2436,16300.0
2012-07-27 11:50:00,33.36,33.37,33.33,33.34,17500.0,26.2514,26.2593,26.2278,26.2357,17500.0
2012-07-27 11:55:00,33.35,33.36,33.35,33.35,10500.0,26.2436,26.2514,26.2436,26.2436,10500.0
2012-07-27 12:00:00,33.36,33.36,33.33,33.35,24500.0,26.2514,26.2514,26.2278,26.2436,24500.0
2012-07-27 12:05:00,33.35,33.37,33.33,33.35,16400.0,26.2436,26.2593,26.2278,26.2436,16400.0
2012-07-27 12:10:00,33.34,33.36,33.32,33.34,17700.0,26.2357,26.2514,26.2199,26.2357,17700.0
2012-07-27 12:15:00,33.34,33.34,33.26,33.26,17200.0,26.2357,26.2357,26.1727,26.1727,17200.0
2012-07-27 12:20:00,33.26,33.31,33.25,33.31,72200.0,26.1727,26.2121,26.1649,26.2121,72200.0
2012-07-27 12:25:00,33.31,33.34,33.31,33.33,44200.0,26.2121,26.2357,26.2121,26.2278,44200.0
2012-07-27 12:30:00,33.33,33.41,33.33,33.4,86200.0,26.2278,26.2908,26.2278,26.2829,86200.0
2012-07-27 12:35:00,33.39,33.46,33.39,33.41,76700.0,26.275,26.3301,26.275,26.2908,76700.0
2012-07-27 12:40:00,33.41,33.41,33.4,33.41,4100.0,26.2908,26.2908,26.2829,26.2908,4100.0
2012-07-27 12:45:00,33.41,33.44,33.41,33.44,9100.0,26.2908,26.3144,26.2908,26.3144,9100.0
2012-07-27 12:50:00,33.44,33.45,33.41,33.41,21100.0,26.3144,26.3222,26.2908,26.2908,21100.0
2012-07-27 12:55:00,33.4,33.4,33.37,33.39,13400.0,26.2829,26.2829,26.2593,26.275,13400.0
2012-07-27 13:00:00,33.39,33.42,33.38,33.42,7300.0,26.275,26.2986,26.2672,26.2986,7300.0
2012-07-27 13:05:00,33.41,33.41,33.4,33.4,11200.0,26.2908,26.2908,26.2829,26.2829,11200.0
2012-07-27 13:10:00,33.4,33.41,33.35,33.35,14100.0,26.2829,26.2908,26.2436,26.2436,14100.0
2012-07-27 13:15:00,33.35,33.36,33.34,33.35,23200.0,26.2436,26.2514,26.2357,26.2436,23200.0
2012-07-27 13:20:00,33.34,33.34,33.31,33.32,19900.0,26.2357,26.2357,26.2121,26.2199,19900.0
2012-07-27 13:25:00,33.32,33.5,33.32,33.5,92800.0,26.2199,26.3616,26.2199,26.3616,92800.0
2012-07-27 13:30:00,33.5,33.63,33.5,33.56,150800.0,26.3616,26.4639,26.3616,26.4088,150800.0
2012-07-27 13:35:00,33.57,33.72,33.57,33.69,50200.0,26.4167,26.5347,26.4167,26.5111,50200.0
2012-07-27 13:40:00,33.69,33.71,33.62,33.65,41500.0,26.5111,26.5268,26.456,26.4796,41500.0
2012-07-27 13:45:00,33.65,33.7,33.65,33.7,107700.0,26.4796,26.519,26.4796,26.519,107700.0
2012-07-27 13:50:00,33.69,33.7,33.67,33.7,66300.0,26.5111,26.519,26.4954,26.519,66300.0
2012-07-27 13:55:00,33.7,33.75,33.68,33.74,51800.0,26.519,26.5583,26.5032,26.5505,51800.0
2012-07-27 14:00:00,33.74,33.78,33.7,33.75,42600.0,26.5505,26.5819,26.519,26.5583,42600.0
2012-07-27 14:05:00,33.75,33.81,33.75,33.76,86700.0,26.5583,26.6055,26.5583,26.5662,86700.0
2012-07-27 14:10:00,33.76,33.76,33.75,33.76,45000.0,26.5662,26.5662,26.5583,26.5662,45000.0
2012-07-27 14:15:00,33.75,33.78,33.72,33.72,62800.0,26.5583,26.5819,26.5347,26.5347,62800.0
2012-07-27 14:20:00,33.73,33.76,33.7,33.71,49700.0,26.5426,26.5662,26.519,26.5268,49700.0
2012-07-27 14:25:00,33.71,33.75,33.7,33.74,52900.0,26.5268,26.5583,26.519,26.5505,52900.0
2012-07-27 14:30:00,33.73,33.8,33.73,33.79,77400.0,26.5426,26.5977,26.5426,26.5898,77400.0
2012-07-27 14:35:00,33.79,33.8,33.75,33.78,25800.0,26.5898,26.5977,26.5583,26.5819,25800.0
2012-07-27 14:40:00,33.78,33.8,33.75,33.77,36800.0,26.5819,26.5977,26.5583,26.5741,36800.0
2012-07-27 14:45:00,33.77,33.81,33.75,33.81,31500.0,26.5741,26.6055,26.5583,26.6055,31500.0
2012-07-27 14:50:00,33.81,33.87,33.8,33.84,43600.0,26.6055,26.6528,26.5977,26.6291,43600.0
2012-07-27 14:55:00,33.84,33.84,33.77,33.77,58600.0,26.6291,26.6291,26.5741,26.5741,58600.0
2012-07-27 15:00:00,33.78,33.82,33.77,33.8,42100.0,26.5819,26.6134,26.5741,26.5977,42100.0
2012-07-27 15:05:00,33.79,33.84,33.79,33.83,39500.0,26.5898,26.6291,26.5898,26.6213,39500.0
2012-07-27 15:10:00,33.84,33.84,33.81,33.84,44900.0,26.6291,26.6291,26.6055,26.6291,44900.0
2012-07-27 15:15:00,33.84,33.89,33.83,33.85,61200.0,26.6291,26.6685,26.6213,26.637,61200.0
2012-07-27 15:20:00,33.84,33.84,33.79,33.82,42900.0,26.6291,26.6291,26.5898,26.6134,42900.0
2012-07-27 15:25:00,33.82,33.89,33.82,33.89,46400.0,26.6134,26.6685,26.6134,26.6685,46400.0
2012-07-27 15:30:00,33.89,33.92,33.85,33.9,59100.0,26.6685,26.6921,26.637,26.6764,59100.0
2012-07-27 15:35:00,33.91,33.93,33.87,33.88,72500.0,26.6842,26.7,26.6528,26.6606,72500.0
2012-07-27 15:40:00,33.88,33.89,33.85,33.86,106000.0,26.6606,26.6685,26.637,26.6449,106000.0
2012-07-27 15:45:00,33.86,33.9,33.86,33.87,134400.0,26.6449,26.6764,26.6449,26.6528,134400.0
2012-07-27 15:50:00,33.88,33.88,33.77,33.81,178500.0,26.6606,26.6606,26.5741,26.6055,178500.0
2012-07-27 15:55:00,33.81,33.84,33.75,33.8,311000.0,26.6055,26.6291,26.5583,26.5977,311000.0
2012-07-30 09:30:00,33.8,33.91,33.73,33.91,23700.0,26.5977,26.6842,26.5426,26.6842,23700.0
2012-07-30 09:35:00,33.91,33.91,33.78,33.78,31200.0,26.6842,26.6842,26.5819,26.5819,31200.0
2012-07-30 09:40:00,33.79,33.81,33.74,33.79,30600.0,26.5898,26.6055,26.5505,26.5898,30600.0
2012-07-30 09:45:00,33.78,33.82,33.76,33.81,28600.0,26.5819,26.6134,26.5662,26.6055,28600.0
2012-07-30 09:50:00,33.8,33.82,33.71,33.76,60300.0,26.5977,26.6134,26.5268,26.5662,60300.0
2012-07-30 09:55:00,33.76,33.78,33.74,33.78,31300.0,26.5662,26.5819,26.5505,26.5819,31300.0
2012-07-30 10:00:00,33.79,33.83,33.78,33.82,52500.0,26.5898,26.6213,26.5819,26.6134,52500.0
2012-07-30 10:05:00,33.83,33.9,33.81,33.86,110700.0,26.6213,26.6764,26.6055,26.6449,110700.0
2012-07-30 10:10:00,33.87,33.92,33.84,33.9,34500.0,26.6528,26.6921,26.6291,26.6764,34500.0
2012-07-30 10:15:00,33.89,33.93,33.84,33.88,50200.0,26.6685,26.7,26.6291,26.6606,50200.0
2012-07-30 10:20:00,33.88,34.02,33.87,34.01,41000.0,26.6606,26.7708,26.6528,26.7629,41000.0
2012-07-30 10:25:00,34.01,34.04,33.98,34.04,65800.0,26.7629,26.7865,26.7393,26.7865,65800.0
2012-07-30 10:30:00,34.03,34.04,33.96,33.96,29400.0,26.7787,26.7865,26.7236,26.7236,29400.0
2012-07-30 10:35:00,33.96,34.03,33.94,34.01,19000.0,26.7236,26.7787,26.7078,26.7629,19000.0
2012-07-30 10:40:00,34.01,34.01,33.94,33.96,17000.0,26.7629,26.7629,26.7078,26.7236,17000.0
2012-07-30 10:45:00,33.96,33.96,33.9,33.93,38600.0,26.7236,26.7236,26.6764,26.7,38600.0
2012-07-30 10:50:00,33.93,33.95,33.91,33.93,12700.0,26.7,26.7157,26.6842,26.7,12700.0
2012-07-30 10:55:00,33.93,33.93,33.87,33.88,55100.0,26.7,26.7,26.6528,26.6606,55100.0
2012-07-30 11:00:00,33.88,33.92,33.83,33.89,73100.0,26.6606,26.6921,26.6213,26.6685,73100.0
2012-07-30 11:05:00,33.89,33.93,33.87,33.93,18200.0,26.6685,26.7,26.6528,26.7,18200.0
2012-07-30 11:10:00,33.93,33.95,33.9,33.92,68800.0,26.7,26.7157,26.6764,26.6921,68800.0
2012-07-30 11:15:00,33.91,33.93,33.85,33.86,48800.0,26.6842,26.7,26.637,26.6449,48800.0
2012-07-30 11:20:00,33.86,33.87,33.82,33.84,30100.0,26.6449,26.6528,26.6134,26.6291,30100.0
2012-07-30 11:25:00,33.84,33.88,33.82,33.86,28800.0,26.6291,26.6606,26.6134,26.6449,28800.0
2012-07-30 11:30:00,33.86,33.89,33.83,33.83,63800.0,26.6449,26.6685,26.6213,26.6213,63800.0
2012-07-30 11:35:00,33.82,33.88,33.82,33.87,25600.0,26.6134,26.6606,26.6134,26.6528,25600.0
2012-07-30 11:40:00,33.87,33.87,33.77,33.78,29100.0,26.6528,26.6528,26.5741,26.5819,29100.0
2012-07-30 11:45:00,33.78,33.83,33.78,33.81,14400.0,26.5819,26.6213,26.5819,26.6055,14400.0
2012-07-30 11:50:00,33.8,33.82,33.79,33.82,9900.0,26.5977,26.6134,26.5898,26.6134,9900.0
2012-07-30 11:55:00,33.82,33.83,33.8,33.83,8500.0,26.6134,26.6213,26.5977,26.6213,8500.0
2012-07-30 12:00:00,33.83,33.84,33.81,33.81,11000.0,26.6213,26.6291,26.6055,26.6055,11000.0
2012-07-30 12:05:00,33.81,33.81,33.74,33.79,12500.0,26.6055,26.6055,26.5505,26.5898,12500.0
2012-07-30 12:10:00,33.79,33.81,33.74,33.79,66600.0,26.5898,26.6055,26.5505,26.5898,66600.0
2012-07-30 12:15:00,33.79,33.79,33.73,33.73,33600.0,26.5898,26.5898,26.5426,26.5426,33600.0
2012-07-30 12:20:00,33.73,33.74,33.7,33.73,24900.0,26.5426,26.5505,26.519,26.5426,24900.0
2012-07-30 12:25:00,33.72,33.73,33.7,33.73,11800.0,26.5347,26.5426,26.519,26.5426,11800.0
2012-07-30 12:30:00,33.73,33.76,33.73,33.74,30800.0,26.5426,26.5662,26.5426,26.5505,30800.0
2012-07-30 12:35:00,33.73,33.78,33.72,33.78,18100.0,26.5426,26.5819,26.5347,26.5819,18100.0
2012-07-30 12:40:00,33.78,33.85,33.77,33.85,14700.0,26.5819,26.637,26.5741,26.637,14700.0
2012-07-30 12:45:00,33.85,33.91,33.85,33.85,41600.0,26.637,26.6842,26.637,26.637,41600.0
2012-07-30 12:50:00,33.85,33.92,33.84,33.89,16100.0,26.637,26.6921,26.6291,26.6685,16100.0
2012-07-30 12:55:00,33.89,33.89,33.81,33.86,24400.0,26.6685,26.6685,26.6055,26.6449,24400.0
2012-07-30 13:00:00,33.86,33.87,33.83,33.84,30500.0,26.6449,26.6528,26.6213,26.6291,30500.0
2012-07-30 13:05:00,33.84,33.91,33.84,33.91,21700.0,26.6291,26.6842,26.6291,26.6842,21700.0
2012-07-30 13:10:00,33.92,33.92,33.9,33.9,11600.0,26.6921,26.6921,26.6764,26.6764,11600.0
2012-07-30 13:15:00,33.89,33.9,33.86,33.9,29700.0,26.6685,26.6764,26.6449,26.6764,29700.0
2012-07-30 13:20:00,33.9,33.95,33.89,33.94,33000.0,26.6764,26.7157,26.6685,26.7078,33000.0
2012-07-30 13:25:00,33.94,33.94,33.91,33.91,47200.0,26.7078,26.7078,26.6842,26.6842,47200.0
2012-07-30 13:30:00,33.91,33.94,33.89,33.92,39200.0,26.6842,26.7078,26.6685,26.6921,39200.0
2012-07-30 13:35:00,33.92,33.93,33.86,33.86,19000.0,26.6921,26.7,26.6449,26.6449,19000.0
2012-07-30 13:40:00,33.84,33.86,33.81,33.82,28200.0,26.6291,26.6449,26.6055,26.6134,28200.0
2012-07-30 13:45:00,33.82,33.86,33.81,33.84,26100.0,26.6134,26.6449,26.6055,26.6291,26100.0
2012-07-30 13:50:00,33.84,33.84,33.8,33.82,17800.0,26.6291,26.6291,26.5977,26.6134,17800.0
2012-07-30 13:55:00,33.82,33.85,33.81,33.83,14900.0,26.6134,26.637,26.6055,26.6213,14900.0
2012-07-30 14:00:00,33.83,33.85,33.78,33.85,22800.0,26.6213,26.637,26.5819,26.637,22800.0
2012-07-30 14:05:00,33.85,33.85,33.8,33.83,79900.0,26.637,26.637,26.5977,26.6213,79900.0
2012-07-30 14:10:00,33.83,33.84,33.82,33.82,40300.0,26.6213,26.6291,26.6134,26.6134,40300.0
2012-07-30 14:15:00,33.83,33.83,33.78,33.79,33200.0,26.6213,26.6213,26.5819,26.5898,33200.0
2012-07-30 14:20:00,33.79,33.83,33.73,33.76,47700.0,26.5898,26.6213,26.5426,26.5662,47700.0
2012-07-30 14:25:00,33.76,33.8,33.75,33.79,59800.0,26.5662,26.5977,26.5583,26.5898,59800.0
2012-07-30 14:30:00,33.79,33.83,33.77,33.78,77700.0,26.5898,26.6213,26.5741,26.5819,77700.0
2012-07-30 14:35:00,33.78,33.79,33.76,33.78,42200.0,26.5819,26.5898,26.5662,26.5819,42200.0
2012-07-30 14:40:00,33.78,33.87,33.78,33.86,42500.0,26.5819,26.6528,26.5819,26.6449,42500.0
2012-07-30 14:45:00,33.86,33.86,33.83,33.84,41600.0,26.6449,26.6449,26.6213,26.6291,41600.0
2012-07-30 14:50:00,33.84,33.85,33.79,33.83,42600.0,26.6291,26.637,26.5898,26.6213,42600.0
2012-07-30 14:55:00,33.83,33.85,33.82,33.84,43300.0,26.6213,26.637,26.6134,26.6291,43300.0
2012-07-30 15:00:00,33.84,33.84,33.79,33.8,9300.0,26.6291,26.6291,26.5898,26.5977,9300.0
2012-07-30 15:05:00,33.8,33.8,33.7,33.71,20800.0,26.5977,26.5977,26.519,26.5268,20800.0
2012-07-30 15:10:00,33.71,33.73,33.66,33.67,65900.0,26.5268,26.5426,26.4875,26.4954,65900.0
2012-07-30 15:15:00,33.67,33.75,33.67,33.74,17100.0,26.4954,26.5583,26.4954,26.5505,17100.0
2012-07-30 15:20:00,33.73,33.77,33.73,33.75,16700.0,26.5426,26.5741,26.5426,26.5583,16700.0
2012-07-30 15:25:00,33.75,33.77,33.72,33.76,34700.0,26.5583,26.5741,26.5347,26.5662,34700.0
2012-07-30 15:30:00,33.77,33.83,33.76,33.79,47300.0,26.5741,26.6213,26.5662,26.5898,47300.0
2012-07-30 15:35:00,33.79,33.79,33.72,33.73,47500.0,26.5898,26.5898,26.5347,26.5426,47500.0
2012-07-30 15:40:00,33.72,33.8,33.72,33.77,72700.0,26.5347,26.5977,26.5347,26.5741,72700.0
2012-07-30 15:45:00,33.77,33.79,33.73,33.79,72000.0,26.5741,26.5898,26.5426,26.5898,72000.0
2012-07-30 15:50:00,33.79,33.8,33.75,33.78,92400.0,26.5898,26.5977,26.5583,26.5819,92400.0
2012-07-30 15:55:00,33.77,33.77,33.74,33.76,91200.0,26.5741,26.5741,26.5505,26.5662,91200.0
2012-07-31 09:30:00,33.56,33.6,33.51,33.6,46400.0,26.4088,26.4403,26.3695,26.4403,46400.0
2012-07-31 09:35:00,33.62,33.72,33.59,33.67,34400.0,26.456,26.5347,26.4324,26.4954,34400.0
2012-07-31 09:40:00,33.66,33.68,33.59,33.6,42700.0,26.4875,26.5032,26.4324,26.4403,42700.0
2012-07-31 09:45:00,33.6,33.62,33.55,33.56,19000.0,26.4403,26.456,26.4009,26.4088,19000.0
2012-07-31 09:50:00,33.56,33.56,33.5,33.53,31300.0,26.4088,26.4088,26.3616,26.3852,31300.0
2012-07-31 09:55:00,33.53,33.53,33.45,33.48,66000.0,26.3852,26.3852,26.3222,26.3459,66000.0
2012-07-31 10:00:00,33.49,33.58,33.48,33.58,132100.0,26.3537,26.4245,26.3459,26.4245,132100.0
2012-07-31 10:05:00,33.58,33.63,33.56,33.56,97500.0,26.4245,26.4639,26.4088,26.4088,97500.0
2012-07-31 10:10:00,33.57,33.61,33.52,33.55,49200.0,26.4167,26.4482,26.3773,26.4009,49200.0
2012-07-31 10:15:00,33.55,33.6,33.52,33.55,144900.0,26.4009,26.4403,26.3773,26.4009,144900.0
2012-07-31 10:20:00,33.54,33.61,33.54,33.61,125900.0,26.3931,26.4482,26.3931,26.4482,125900.0
2012-07-31 10:25:00,33.61,33.62,33.59,33.59,62700.0,26.4482,26.456,26.4324,26.4324,62700.0
2012-07-31 10:30:00,33.59,33.64,33.49,33.5,49200.0,26.4324,26.4718,26.3537,26.3616,49200.0
2012-07-31 10:35:00,33.51,33.54,33.47,33.48,39800.0,26.3695,26.3931,26.338,26.3459,39800.0
2012-07-31 10:40:00,33.48,33.5,33.43,33.48,80200.0,26.3459,26.3616,26.3065,26.3459,80200.0
2012-07-31 10:45:00,33.48,33.54,33.48,33.53,44900.0,26.3459,26.3931,26.3459,26.3852,44900.0
2012-07-31 10:50:00,33.52,33.54,33.47,33.52,105300.0,26.3773,26.3931,26.338,26.3773,105300.0
2012-07-31 10:55:00,33.51,33.53,33.48,33.51,25500.0,26.3695,26.3852,26.3459,26.3695,25500.0
2012-07-31 11:00:00,33.51,33.54,33.5,33.54,71300.0,26.3695,26.3931,26.3616,26.3931,71300.0
2012-07-31 11:05:00,33.54,33.54,33.49,33.5,66600.0,26.3931,26.3931,26.3537,26.3616,66600.0
2012-07-31 11:10:00,33.5,33.63,33.49,33.62,72500.0,26.3616,26.4639,26.3537,26.456,72500.0
2012-07-31 11:15:00,33.61,33.62,33.57,33.59,59500.0,26.4482,26.456,26.4167,26.4324,59500.0
2012-07-31 11:20:00,33.59,33.68,33.59,33.68,53600.0,26.4324,26.5032,26.4324,26.5032,53600.0
2012-07-31 11:25:00,33.68,33.7,33.64,33.67,128500.0,26.5032,26.519,26.4718,26.4954,128500.0
2012-07-31 11:30:00,33.67,33.67,33.63,33.64,60600.0,26.4954,26.4954,26.4639,26.4718,60600.0
2012-07-31 11:35:00,33.64,33.64,33.62,33.62,53500.0,26.4718,26.4718,26.456,26.456,53500.0
2012-07-31 11:40:00,33.62,33.64,33.61,33.61,19300.0,26.456,26.4718,26.4482,26.4482,19300.0
2012-07-31 11:45:00,33.61,33.61,33.54,33.58,20400.0,26.4482,26.4482,26.3931,26.4245,20400.0
2012-07-31 11:50:00,33.59,33.6,33.57,33.57,15800.0,26.4324,26.4403,26.4167,26.4167,15800.0
2012-07-31 11:55:00,33.57,33.61,33.56,33.59,35500.0,26.4167,26.4482,26.4088,26.4324,35500.0
2012-07-31 12:00:00,33.58,33.58,33.48,33.48,41900.0,26.4245,26.4245,26.3459,26.3459,41900.0
2012-07-31 12:05:00,33.49,33.5,33.47,33.49,17800.0,26.3537,26.3616,26.338,26.3537,17800.0
2012-07-31 12:10:00,33.49,33.5,33.33,33.33,76100.0,26.3537,26.3616,26.2278,26.2278,76100.0
2012-07-31 12:15:00,33.34,33.37,33.32,33.36,24900.0,26.2357,26.2593,26.2199,26.2514,24900.0
2012-07-31 12:20:00,33.36,33.39,33.33,33.39,27800.0,26.2514,26.275,26.2278,26.275,27800.0
2012-07-31 12:25:00,33.39,33.4,33.34,33.36,14900.0,26.275,26.2829,26.2357,26.2514,14900.0
2012-07-31 12:30:00,33.36,33.36,33.31,33.34,23200.0,26.2514,26.2514,26.2121,26.2357,23200.0
2012-07-31 12:35:00,33.35,33.37,33.33,33.33,11500.0,26.2436,26.2593,26.2278,26.2278,11500.0
2012-07-31 12:40:00,33.33,33.34,33.31,33.34,16000.0,26.2278,26.2357,26.2121,26.2357,16000.0
2012-07-31 12:45:00,33.34,33.34,33.28,33.28,47200.0,26.2357,26.2357,26.1885,26.1885,47200.0
2012-07-31 12:50:00,33.29,33.35,33.27,33.35,68900.0,26.1963,26.2436,26.1806,26.2436,68900.0
2012-07-31 12:55:00,33.35,33.35,33.3,33.34,70700.0,26.2436,26.2436,26.2042,26.2357,70700.0
2012-07-31 13:00:00,33.35,33.36,33.34,33.35,27500.0,26.2436,26.2514,26.2357,26.2436,27500.0
2012-07-31 13:05:00,33.35,33.41,33.35,33.39,20500.0,26.2436,26.2908,26.2436,26.275,20500.0
2012-07-31 13:10:00,33.4,33.43,33.38,33.41,14100.0,26.2829,26.3065,26.2672,26.2908,14100.0
2012-07-31 13:15:00,33.42,33.43,33.35,33.36,21200.0,26.2986,26.3065,26.2436,26.2514,21200.0
2012-07-31 13:20:00,33.36,33.38,33.35,33.37,12900.0,26.2514,26.2672,26.2436,26.2593,12900.0
2012-07-31 13:25:00,33.37,33.42,33.37,33.41,22100.0,26.2593,26.2986,26.2593,26.2908,22100.0
2012-07-31 13:30:00,33.41,33.41,33.38,33.39,51600.0,26.2908,26.2908,26.2672,26.275,51600.0
2012-07-31 13:35:00,33.4,33.41,33.38,33.4,34700.0,26.2829,26.2908,26.2672,26.2829,34700.0
2012-07-31 13:40:00,33.4,33.4,33.39,33.4,10900.0,26.2829,26.2829,26.275,26.2829,10900.0
2012-07-31 13:45:00,33.4,33.4,33.38,33.39,31400.0,26.2829,26.2829,26.2672,26.275,31400.0
2012-07-31 13:50:00,33.38,33.4,33.38,33.38,20800.0,26.2672,26.2829,26.2672,26.2672,20800.0
2012-07-31 13:55:00,33.38,33.39,33.33,33.34,44800.0,26.2672,26.275,26.2278,26.2357,44800.0
2012-07-31 14:00:00,33.34,33.36,33.33,33.36,23800.0,26.2357,26.2514,26.2278,26.2514,23800.0
2012-07-31 14:05:00,33.36,33.39,33.35,33.36,33800.0,26.2514,26.275,26.2436,26.2514,33800.0
2012-07-31 14:10:00,33.35,33.37,33.35,33.35,55100.0,26.2436,26.2593,26.2436,26.2436,55100.0
2012-07-31 14:15:00,33.36,33.36,33.34,33.35,79900.0,26.2514,26.2514,26.2357,26.2436,79900.0
2012-07-31 14:20:00,33.35,33.39,33.34,33.39,34700.0,26.2436,26.275,26.2357,26.275,34700.0
2012-07-31 14:25:00,33.39,33.4,33.36,33.39,30800.0,26.275,26.2829,26.2514,26.275,30800.0
2012-07-31 14:30:00,33.38,33.4,33.35,33.35,35100.0,26.2672,26.2829,26.2436,26.2436,35100.0
2012-07-31 14:35:00,33.35,33.38,33.34,33.37,37500.0,26.2436,26.2672,26.2357,26.2593,37500.0
2012-07-31 14:40:00,33.37,33.38,33.35,33.37,24500.0,26.2593,26.2672,26.2436,26.2593,24500.0
2012-07-31 14:45:00,33.37,33.4,33.36,33.38,46700.0,26.2593,26.2829,26.2514,26.2672,46700.0
2012-07-31 14:50:00,33.38,33.38,33.34,33.38,41600.0,26.2672,26.2672,26.2357,26.2672,41600.0
2012-07-31 14:55:00,33.38,33.4,33.31,33.33,57400.0,26.2672,26.2829,26.2121,26.2278,57400.0
2012-07-31 15:00:00,33.33,33.33,33.29,33.3,26900.0,26.2278,26.2278,26.1963,26.2042,26900.0
2012-07-31 15:05:00,33.31,33.32,33.29,33.31,28400.0,26.2121,26.2199,26.1963,26.2121,28400.0
2012-07-31 15:10:00,33.31,33.31,33.27,33.27,47300.0,26.2121,26.2121,26.1806,26.1806,47300.0
2012-07-31 15:15:00,33.28,33.28,33.25,33.25,42200.0,26.1885,26.1885,26.1649,26.1649,42200.0
2012-07-31 15:20:00,33.25,33.27,33.25,33.27,36600.0,26.1649,26.1806,26.1649,26.1806,36600.0
2012-07-31 15:25:00,33.27,33.29,33.26,33.28,19300.0,26.1806,26.1963,26.1727,26.1885,19300.0
2012-07-31 15:30:00,33.29,33.31,33.29,33.31,38800.0,26.1963,26.2121,26.1963,26.2121,38800.0
2012-07-31 15:35:00,33.31,33.31,33.27,33.28,97800.0,26.2121,26.2121,26.1806,26.1885,97800.0
2012-07-31 15:40:00,33.28,33.33,33.27,33.33,80500.0,26.1885,26.2278,26.1806,26.2278,80500.0
2012-07-31 15:45:00,33.33,33.36,33.3,33.32,97300.0,26.2278,26.2514,26.2042,26.2199,97300.0
2012-07-31 15:50:00,33.32,33.37,33.3,33.33,170700.0,26.2199,26.2593,26.2042,26.2278,170700.0
2012-07-31 15:55:00,33.33,33.34,33.28,33.29,276700.0,26.2278,26.2357,26.1885,26.1963,276700.0
2012-08-01 09:30:00,33.68,33.68,33.47,33.49,92400.0,26.5032,26.5032,26.338,26.3537,92400.0
2012-08-01 09:35:00,33.48,33.56,33.41,33.53,45600.0,26.3459,26.4088,26.2908,26.3852,45600.0
2012-08-01 09:40:00,33.52,33.55,33.44,33.45,110500.0,26.3773,26.4009,26.3144,26.3222,110500.0
2012-08-01 09:45:00,33.45,33.57,33.45,33.5,61400.0,26.3222,26.4167,26.3222,26.3616,61400.0
2012-08-01 09:50:00,33.5,33.51,33.44,33.47,50800.0,26.3616,26.3695,26.3144,26.338,50800.0
2012-08-01 09:55:00,33.47,33.55,33.47,33.54,65200.0,26.338,26.4009,26.338,26.3931,65200.0
2012-08-01 10:00:00,33.53,33.58,33.49,33.58,63900.0,26.3852,26.4245,26.3537,26.4245,63900.0
2012-08-01 10:05:00,33.58,33.61,33.48,33.52,51200.0,26.4245,26.4482,26.3459,26.3773,51200.0
2012-08-01 10:10:00,33.52,33.55,33.47,33.5,49400.0,26.3773,26.4009,26.338,26.3616,49400.0
2012-08-01 10:15:00,33.51,33.51,33.42,33.45,20900.0,26.3695,26.3695,26.2986,26.3222,20900.0
2012-08-01 10:20:00,33.45,33.48,33.4,33.44,38400.0,26.3222,26.3459,26.2829,26.3144,38400.0
2012-08-01 10:25:00,33.44,33.5,33.4,33.49,46300.0,26.3144,26.3616,26.2829,26.3537,46300.0
2012-08-01 10:30:00,33.49,33.52,33.48,33.49,24500.0,26.3537,26.3773,26.3459,26.3537,24500.0
2012-08-01 10:35:00,33.48,33.59,33.48,33.58,44500.0,26.3459,26.4324,26.3459,26.4245,44500.0
2012-08-01 10:40:00,33.58,33.6,33.52,33.57,56800.0,26.4245,26.4403,26.3773,26.4167,56800.0
2012-08-01 10:45:00,33.58,33.7,33.58,33.68,65100.0,26.4245,26.519,26.4245,26.5032,65100.0
2012-08-01 10:50:00,33.68,33.7,33.64,33.68,41800.0,26.5032,26.519,26.4718,26.5032,41800.0
2012-08-01 10:55:00,33.66,33.72,33.64,33.66,142600.0,26.4875,26.5347,26.4718,26.4875,142600.0
2012-08-01 11:00:00,33.68,33.7,33.65,33.66,83900.0,26.5032,26.519,26.4796,26.4875,83900.0
2012-08-01 11:05:00,33.67,33.71,33.66,33.71,42600.0,26.4954,26.5268,26.4875,26.5268,42600.0
2012-08-01 11:10:00,33.71,33.71,33.65,33.68,287800.0,26.5268,26.5268,26.4796,26.5032,287800.0
2012-08-01 11:15:00,33.67,33.73,33.67,33.72,42400.0,26.4954,26.5426,26.4954,26.5347,42400.0
2012-08-01 11:20:00,33.72,33.72,33.67,33.71,36900.0,26.5347,26.5347,26.4954,26.5268,36900.0
2012-08-01 11:25:00,33.72,33.74,33.69,33.72,17700.0,26.5347,26.5505,26.5111,26.5347,17700.0
2012-08-01 11:30:00,33.72,33.76,33.71,33.74,25800.0,26.5347,26.5662,26.5268,26.5505,25800.0
2012-08-01 11:35:00,33.73,33.73,33.66,33.66,19200.0,26.5426,26.5426,26.4875,26.4875,19200.0
2012-08-01 11:40:00,33.66,33.73,33.65,33.73,38600.0,26.4875,26.5426,26.4796,26.5426,38600.0
2012-08-01 11:45:00,33.72,33.73,33.67,33.69,33700.0,26.5347,26.5426,26.4954,26.5111,33700.0
2012-08-01 11:50:00,33.69,33.73,33.69,33.73,73600.0,26.5111,26.5426,26.5111,26.5426,73600.0
2012-08-01 11:55:00,33.73,33.73,33.68,33.69,9600.0,26.5426,26.5426,26.5032,26.5111,9600.0
2012-08-01 12:00:00,33.69,33.74,33.66,33.68,76300.0,26.5111,26.5505,26.4875,26.5032,76300.0
2012-08-01 12:05:00,33.67,33.72,33.67,33.7,21600.0,26.4954,26.5347,26.4954,26.519,21600.0
2012-08-01 12:10:00,33.71,33.73,33.7,33.7,23600.0,26.5268,26.5426,26.519,26.519,23600.0
2012-08-01 12:15:00,33.71,33.75,33.71,33.73,15100.0,26.5268,26.5583,26.5268,26.5426,15100.0
2012-08-01 12:20:00,33.73,33.76,33.71,33.76,9000.0,26.5426,26.5662,26.5268,26.5662,9000.0
2012-08-01 12:25:00,33.75,33.78,33.73,33.77,26200.0,26.5583,26.5819,26.5426,26.5741,26200.0
2012-08-01 12:30:00,33.77,33.8,33.75,33.79,49100.0,26.5741,26.5977,26.5583,26.5898,49100.0
2012-08-01 12:35:00,33.78,33.81,33.74,33.8,22500.0,26.5819,26.6055,26.5505,26.5977,22500.0
2012-08-01 12:40:00,33.8,33.82,33.76,33.8,30400.0,26.5977,26.6134,26.5662,26.5977,30400.0
2012-08-01 12:45:00,33.81,33.82,33.78,33.8,17900.0,26.6055,26.6134,26.5819,26.5977,17900.0
2012-08-01 12:50:00,33.8,33.85,33.79,33.84,20300.0,26.5977,26.637,26.5898,26.6291,20300.0
2012-08-01 12:55:00,33.85,33.88,33.83,33.85,23400.0,26.637,26.6606,26.6213,26.637,23400.0
2012-08-01 13:00:00,33.86,33.9,33.84,33.87,25700.0,26.6449,26.6764,26.6291,26.6528,25700.0
2012-08-01 13:05:00,33.87,33.89,33.86,33.89,19800.0,26.6528,26.6685,26.6449,26.6685,19800.0
2012-08-01 13:10:00,33.89,33.94,33.88,33.91,105800.0,26.6685,26.7078,26.6606,26.6842,105800.0
2012-08-01 13:15:00,33.91,33.92,33.87,33.9,27400.0,26.6842,26.6921,26.6528,26.6764,27400.0
2012-08-01 13:20:00,33.91,33.98,33.9,33.95,39600.0,26.6842,26.7393,26.6764,26.7157,39600.0
2012-08-01 13:25:00,33.94,33.94,33.88,33.9,18100.0,26.7078,26.7078,26.6606,26.6764,18100.0
2012-08-01 13:30:00,33.9,33.91,33.85,33.86,25700.0,26.6764,26.6842,26.637,26.6449,25700.0
2012-08-01 13:35:00,33.86,33.89,33.85,33.87,47100.0,26.6449,26.6685,26.637,26.6528,47100.0
2012-08-01 13:40:00,33.86,33.93,33.84,33.93,14400.0,26.6449,26.7,26.6291,26.7,14400.0
2012-08-01 13:45:00,33.93,33.95,33.89,33.9,24300.0,26.7,26.7157,26.6685,26.6764,24300.0
2012-08-01 13:50:00,33.9,33.91,33.86,33.91,24600.0,26.6764,26.6842,26.6449,26.6842,24600.0
2012-08-01 13:55:00,33.91,33.91,33.81,33.81,20800.0,26.6842,26.6842,26.6055,26.6055,20800.0
2012-08-01 14:00:00,33.81,33.82,33.77,33.8,37300.0,26.6055,26.6134,26.5741,26.5977,37300.0
2012-08-01 14:05:00,33.8,33.81,33.76,33.79,44400.0,26.5977,26.6055,26.5662,26.5898,44400.0
2012-08-01 14:10:00,33.79,33.79,33.58,33.71,63200.0,26.5898,26.5898,26.4245,26.5268,63200.0
2012-08-01 14:15:00,33.73,33.74,33.62,33.65,65800.0,26.5426,26.5505,26.456,26.4796,65800.0
2012-08-01 14:20:00,33.66,33.75,33.63,33.7,57700.0,26.4875,26.5583,26.4639,26.519,57700.0
2012-08-01 14:25:00,33.69,33.76,33.67,33.76,29800.0,26.5111,26.5662,26.4954,26.5662,29800.0
2012-08-01 14:30:00,33.75,33.75,33.64,33.66,35300.0,26.5583,26.5583,26.4718,26.4875,35300.0
2012-08-01 14:35:00,33.67,33.73,33.65,33.7,45200.0,26.4954,26.5426,26.4796,26.519,45200.0
2012-08-01 14:40:00,33.71,33.75,33.7,33.7,29800.0,26.5268,26.5583,26.519,26.519,29800.0
2012-08-01 14:45:00,33.71,33.74,33.68,33.71,86800.0,26.5268,26.5505,26.5032,26.5268,86800.0
2012-08-01 14:50:00,33.71,33.75,33.7,33.72,40800.0,26.5268,26.5583,26.519,26.5347,40800.0
2012-08-01 14:55:00,33.72,33.79,33.7,33.79,25800.0,26.5347,26.5898,26.519,26.5898,25800.0
2012-08-01 15:00:00,33.79,33.79,33.7,33.7,24000.0,26.5898,26.5898,26.519,26.519,24000.0
2012-08-01 15:05:00,33.7,33.85,33.7,33.8,44700.0,26.519,26.637,26.519,26.5977,44700.0
2012-08-01 15:10:00,33.8,33.81,33.73,33.73,43200.0,26.5977,26.6055,26.5426,26.5426,43200.0
2012-08-01 15:15:00,33.72,33.77,33.71,33.74,63400.0,26.5347,26.5741,26.5268,26.5505,63400.0
2012-08-01 15:20:00,33.75,33.79,33.74,33.78,45300.0,26.5583,26.5898,26.5505,26.5819,45300.0
2012-08-01 15:25:00,33.78,33.82,33.77,33.8,43100.0,26.5819,26.6134,26.5741,26.5977,43100.0
2012-08-01 15:30:00,33.8,33.8,33.75,33.76,26800.0,26.5977,26.5977,26.5583,26.5662,26800.0
2012-08-01 15:35:00,33.76,33.77,33.71,33.76,71400.0,26.5662,26.5741,26.5268,26.5662,71400.0
2012-08-01 15:40:00,33.78,33.79,33.73,33.75,56600.0,26.5819,26.5898,26.5426,26.5583,56600.0
2012-08-01 15:45:00,33.75,33.76,33.67,33.69,150000.0,26.5583,26.5662,26.4954,26.5111,150000.0
2012-08-01 15:50:00,33.68,33.72,33.67,33.68,53000.0,26.5032,26.5347,26.4954,26.5032,53000.0
2012-08-01 15:55:00,33.62,33.63,33.62,33.63,6700.0,26.456,26.4639,26.456,26.4639,6700.0
2012-08-02 09:30:00,33.36,33.42,33.21,33.33,66400.0,26.2514,26.2986,26.1334,26.2278,66400.0
2012-08-02 09:35:00,33.34,33.36,33.3,33.3,254200.0,26.2357,26.2514,26.2042,26.2042,254200.0
2012-08-02 09:40:00,33.33,33.45,33.28,33.45,57800.0,26.2278,26.3222,26.1885,26.3222,57800.0
2012-08-02 09:45:00,33.46,33.59,33.43,33.58,92000.0,26.3301,26.4324,26.3065,26.4245,92000.0
2012-08-02 09:50:00,33.59,33.61,33.48,33.57,64300.0,26.4324,26.4482,26.3459,26.4167,64300.0
2012-08-02 09:55:00,33.58,33.65,33.58,33.59,26500.0,26.4245,26.4796,26.4245,26.4324,26500.0
2012-08-02 10:00:00,33.59,33.64,33.56,33.64,69400.0,26.4324,26.4718,26.4088,26.4718,69400.0
2012-08-02 10:05:00,33.64,33.76,33.63,33.76,53000.0,26.4718,26.5662,26.4639,26.5662,53000.0
2012-08-02 10:10:00,33.75,33.75,33.7,33.74,33800.0,26.5583,26.5583,26.519,26.5505,33800.0
2012-08-02 10:15:00,33.75,33.77,33.67,33.67,26300.0,26.5583,26.5741,26.4954,26.4954,26300.0
2012-08-02 10:20:00,33.67,33.69,33.65,33.65,17300.0,26.4954,26.5111,26.4796,26.4796,17300.0
2012-08-02 10:25:00,33.66,33.71,33.63,33.68,39400.0,26.4875,26.5268,26.4639,26.5032,39400.0
2012-08-02 10:30:00,33.68,33.71,33.6,33.63,46800.0,26.5032,26.5268,26.4403,26.4639,46800.0
2012-08-02 10:35:00,33.65,33.68,33.6,33.6,22000.0,26.4796,26.5032,26.4403,26.4403,22000.0
2012-08-02 10:40:00,33.6,33.6,33.51,33.51,30200.0,26.4403,26.4403,26.3695,26.3695,30200.0
2012-08-02 10:45:00,33.51,33.63,33.51,33.62,13200.0,26.3695,26.4639,26.3695,26.456,13200.0
2012-08-02 10:50:00,33.62,33.63,33.51,33.51,45200.0,26.456,26.4639,26.3695,26.3695,45200.0
2012-08-02 10:55:00,33.51,33.51,33.41,33.41,59600.0,26.3695,26.3695,26.2908,26.2908,59600.0
2012-08-02 11:00:00,33.42,33.45,33.36,33.38,36900.0,26.2986,26.3222,26.2514,26.2672,36900.0
2012-08-02 11:05:00,33.39,33.42,33.34,33.37,36100.0,26.275,26.2986,26.2357,26.2593,36100.0
2012-08-02 11:10:00,33.38,33.38,33.33,33.34,33200.0,26.2672,26.2672,26.2278,26.2357,33200.0
2012-08-02 11:15:00,33.34,33.34,33.28,33.29,52000.0,26.2357,26.2357,26.1885,26.1963,52000.0
2012-08-02 11:20:00,33.29,33.3,33.19,33.23,61300.0,26.1963,26.2042,26.1177,26.1491,61300.0
2012-08-02 11:25:00,33.22,33.35,33.2,33.33,134400.0,26.1413,26.2436,26.1255,26.2278,134400.0
2012-08-02 11:30:00,33.32,33.32,33.23,33.26,9300.0,26.2199,26.2199,26.1491,26.1727,9300.0
2012-08-02 11:35:00,33.23,33.27,33.12,33.12,66600.0,26.1491,26.1806,26.0626,26.0626,66600.0
2012-08-02 11:40:00,33.13,33.14,33.06,33.09,126300.0,26.0704,26.0783,26.0154,26.039,126300.0
2012-08-02 11:45:00,33.07,33.09,33.04,33.04,26800.0,26.0232,26.039,25.9996,25.9996,26800.0
2012-08-02 11:50:00,33.05,33.06,32.95,33.0,87200.0,26.0075,26.0154,25.9288,25.9681,87200.0
2012-08-02 11:55:00,33.01,33.1,33.0,33.06,129000.0,25.976,26.0468,25.9681,26.0154,129000.0
2012-08-02 12:00:00,33.07,33.1,33.03,33.09,20100.0,26.0232,26.0468,25.9917,26.039,20100.0
2012-08-02 12:05:00,33.09,33.1,33.08,33.09,61200.0,26.039,26.0468,26.0311,26.039,61200.0
2012-08-02 12:10:00,33.1,33.11,33.09,33.11,15900.0,26.0468,26.0547,26.039,26.0547,15900.0
2012-08-02 12:15:00,33.11,33.11,33.08,33.09,48000.0,26.0547,26.0547,26.0311,26.039,48000.0
2012-08-02 12:20:00,33.1,33.1,33.05,33.06,65500.0,26.0468,26.0468,26.0075,26.0154,65500.0
2012-08-02 12:25:00,33.05,33.1,33.04,33.09,136300.0,26.0075,26.0468,25.9996,26.039,136300.0
2012-08-02 12:30:00,33.1,33.1,33.05,33.06,190800.0,26.0468,26.0468,26.0075,26.0154,190800.0
2012-08-02 12:35:00,33.06,33.08,33.06,33.08,23300.0,26.0154,26.0311,26.0154,26.0311,23300.0
2012-08-02 12:40:00,33.09,33.14,33.09,33.14,25500.0,26.039,26.0783,26.039,26.0783,25500.0
2012-08-02 12:45:00,33.13,33.13,33.04,33.04,26900.0,26.0704,26.0704,25.9996,25.9996,26900.0
2012-08-02 12:50:00,33.04,33.05,32.97,32.98,38600.0,25.9996,26.0075,25.9445,25.9524,38600.0
2012-08-02 12:55:00,32.97,33.01,32.97,32.99,32300.0,25.9445,25.976,25.9445,25.9603,32300.0
2012-08-02 13:00:00,33.0,33.0,32.95,32.98,28300.0,25.9681,25.9681,25.9288,25.9524,28300.0
2012-08-02 13:05:00,32.98,32.98,32.95,32.96,42500.0,25.9524,25.9524,25.9288,25.9367,42500.0
2012-08-02 13:10:00,32.96,32.96,32.92,32.94,33800.0,25.9367,25.9367,25.9052,25.9209,33800.0
2012-08-02 13:15:00,32.93,32.94,32.89,32.91,46300.0,25.9131,25.9209,25.8816,25.8973,46300.0
2012-08-02 13:20:00,32.91,32.93,32.9,32.9,39600.0,25.8973,25.9131,25.8894,25.8894,39600.0
2012-08-02 13:25:00,32.89,32.9,32.86,32.88,31900.0,25.8816,25.8894,25.858,25.8737,31900.0
2012-08-02 13:30:00,32.87,32.87,32.79,32.79,106200.0,25.8658,25.8658,25.8029,25.8029,106200.0
2012-08-02 13:35:00,32.8,32.8,32.75,32.76,49900.0,25.8108,25.8108,25.7714,25.7793,49900.0
2012-08-02 13:40:00,32.76,32.77,32.75,32.77,24700.0,25.7793,25.7871,25.7714,25.7871,24700.0
2012-08-02 13:45:00,32.77,32.79,32.75,32.75,30000.0,25.7871,25.8029,25.7714,25.7714,30000.0
2012-08-02 13:50:00,32.76,32.76,32.71,32.73,87300.0,25.7793,25.7793,25.7399,25.7557,87300.0
2012-08-02 13:55:00,32.73,32.76,32.72,32.72,83000.0,25.7557,25.7793,25.7478,25.7478,83000.0
2012-08-02 14:00:00,32.72,32.72,32.65,32.66,50300.0,25.7478,25.7478,25.6927,25.7006,50300.0
2012-08-02 14:05:00,32.66,32.69,32.66,32.67,27700.0,25.7006,25.7242,25.7006,25.7085,27700.0
2012-08-02 14:10:00,32.68,32.68,32.64,32.66,31500.0,25.7163,25.7163,25.6848,25.7006,31500.0
2012-08-02 14:15:00,32.65,32.66,32.65,32.65,16100.0,25.6927,25.7006,25.6927,25.6927,16100.0
2012-08-02 14:20:00,32.65,32.67,32.65,32.66,34900.0,25.6927,25.7085,25.6927,25.7006,34900.0
2012-08-02 14:25:00,32.66,32.73,32.66,32.71,52400.0,25.7006,25.7557,25.7006,25.7399,52400.0
2012-08-02 14:30:00,32.7,32.73,32.68,32.72,60600.0,25.7321,25.7557,25.7163,25.7478,60600.0
2012-08-02 14:35:00,32.72,32.84,32.72,32.83,87400.0,25.7478,25.8422,25.7478,25.8344,87400.0
2012-08-02 14:40:00,32.83,32.92,32.83,32.91,111800.0,25.8344,25.9052,25.8344,25.8973,111800.0
2012-08-02 14:45:00,32.91,33.01,32.9,32.96,86800.0,25.8973,25.976,25.8894,25.9367,86800.0
2012-08-02 14:50:00,32.96,32.97,32.87,32.88,38700.0,25.9367,25.9445,25.8658,25.8737,38700.0
2012-08-02 14:55:00,32.88,32.93,32.88,32.88,35400.0,25.8737,25.9131,25.8737,25.8737,35400.0
2012-08-02 15:00:00,32.88,32.97,32.88,32.96,41400.0,25.8737,25.9445,25.8737,25.9367,41400.0
2012-08-02 15:05:00,32.97,32.99,32.92,32.93,47600.0,25.9445,25.9603,25.9052,25.9131,47600.0
2012-08-02 15:10:00,32.93,32.96,32.91,32.91,32100.0,25.9131,25.9367,25.8973,25.8973,32100.0
2012-08-02 15:15:00,32.92,32.93,32.88,32.93,32100.0,25.9052,25.9131,25.8737,25.9131,32100.0
2012-08-02 15:20:00,32.93,32.96,32.92,32.92,30900.0,25.9131,25.9367,25.9052,25.9052,30900.0
2012-08-02 15:25:00,32.92,32.96,32.89,32.89,41700.0,25.9052,25.9367,25.8816,25.8816,41700.0
2012-08-02 15:30:00,32.91,32.99,32.89,32.98,67300.0,25.8973,25.9603,25.8816,25.9524,67300.0
2012-08-02 15:35:00,32.96,33.01,32.96,33.0,74700.0,25.9367,25.976,25.9367,25.9681,74700.0
2012-08-02 15:40:00,33.0,33.0,32.96,32.99,66000.0,25.9681,25.9681,25.9367,25.9603,66000.0
2012-08-02 15:45:00,32.99,33.03,32.98,33.02,110700.0,25.9603,25.9917,25.9524,25.9839,110700.0
2012-08-02 15:50:00,33.02,33.06,33.02,33.06,56300.0,25.9839,26.0154,25.9839,26.0154,56300.0
2012-08-02 15:55:00,33.06,33.11,33.02,33.02,190500.0,26.0154,26.0547,25.9839,25.9839,190500.0
2012-08-03 09:30:00,33.43,33.5,33.38,33.5,56700.0,26.3065,26.3616,26.2672,26.3616,56700.0
2012-08-03 09:35:00,33.5,33.6,33.48,33.59,84200.0,26.3616,26.4403,26.3459,26.4324,84200.0
2012-08-03 09:40:00,33.59,33.68,33.56,33.68,73900.0,26.4324,26.5032,26.4088,26.5032,73900.0
2012-08-03 09:45:00,33.67,33.69,33.62,33.67,52800.0,26.4954,26.5111,26.456,26.4954,52800.0
2012-08-03 09:50:00,33.66,33.77,33.66,33.75,48500.0,26.4875,26.5741,26.4875,26.5583,48500.0
2012-08-03 09:55:00,33.77,33.79,33.73,33.79,42200.0,26.5741,26.5898,26.5426,26.5898,42200.0
2012-08-03 10:00:00,33.79,33.82,33.77,33.82,35200.0,26.5898,26.6134,26.5741,26.6134,35200.0
2012-08-03 10:05:00,33.83,33.84,33.8,33.83,43500.0,26.6213,26.6291,26.5977,26.6213,43500.0
2012-08-03 10:10:00,33.83,33.93,33.81,33.9,62800.0,26.6213,26.7,26.6055,26.6764,62800.0
2012-08-03 10:15:00,33.88,33.92,33.87,33.87,35700.0,26.6606,26.6921,26.6528,26.6528,35700.0
2012-08-03 10:20:00,33.87,33.97,33.87,33.94,57200.0,26.6528,26.7314,26.6528,26.7078,57200.0
2012-08-03 10:25:00,33.94,33.98,33.94,33.95,42000.0,26.7078,26.7393,26.7078,26.7157,42000.0
2012-08-03 10:30:00,33.95,33.97,33.88,33.88,32200.0,26.7157,26.7314,26.6606,26.6606,32200.0
2012-08-03 10:35:00,33.88,33.94,33.88,33.88,49100.0,26.6606,26.7078,26.6606,26.6606,49100.0
2012-08-03 10:40:00,33.88,33.9,33.88,33.88,10000.0,26.6606,26.6764,26.6606,26.6606,10000.0
2012-08-03 10:45:00,33.88,33.92,33.88,33.91,17400.0,26.6606,26.6921,26.6606,26.6842,17400.0
2012-08-03 10:50:00,33.92,33.92,33.89,33.89,14000.0,26.6921,26.6921,26.6685,26.6685,14000.0
2012-08-03 10:55:00,33.9,33.92,33.88,33.91,29200.0,26.6764,26.6921,26.6606,26.6842,29200.0
2012-08-03 11:00:00,33.92,33.92,33.85,33.86,28200.0,26.6921,26.6921,26.637,26.6449,28200.0
2012-08-03 11:05:00,33.87,33.89,33.85,33.86,64600.0,26.6528,26.6685,26.637,26.6449,64600.0
2012-08-03 11:10:00,33.86,33.95,33.86,33.94,64300.0,26.6449,26.7157,26.6449,26.7078,64300.0
2012-08-03 11:15:00,33.93,33.95,33.87,33.88,48000.0,26.7,26.7157,26.6528,26.6606,48000.0
2012-08-03 11:20:00,33.88,33.95,33.87,33.95,33200.0,26.6606,26.7157,26.6528,26.7157,33200.0
2012-08-03 11:25:00,33.95,33.96,33.93,33.93,16400.0,26.7157,26.7236,26.7,26.7,16400.0
2012-08-03 11:30:00,33.94,33.97,33.94,33.94,22700.0,26.7078,26.7314,26.7078,26.7078,22700.0
2012-08-03 11:35:00,33.94,33.96,33.94,33.96,7100.0,26.7078,26.7236,26.7078,26.7236,7100.0
2012-08-03 11:40:00,33.95,33.98,33.95,33.98,21300.0,26.7157,26.7393,26.7157,26.7393,21300.0
2012-08-03 11:45:00,33.98,33.99,33.94,33.94,23300.0,26.7393,26.7472,26.7078,26.7078,23300.0
2012-08-03 11:50:00,33.95,33.96,33.94,33.96,36500.0,26.7157,26.7236,26.7078,26.7236,36500.0
2012-08-03 11:55:00,33.95,33.95,33.89,33.92,31300.0,26.7157,26.7157,26.6685,26.6921,31300.0
2012-08-03 12:00:00,33.93,33.97,33.93,33.94,15400.0,26.7,26.7314,26.7,26.7078,15400.0
2012-08-03 12:05:00,33.95,33.96,33.93,33.94,24200.0,26.7157,26.7236,26.7,26.7078,24200.0
2012-08-03 12:10:00,33.94,33.95,33.91,33.92,15300.0,26.7078,26.7157,26.6842,26.6921,15300.0
2012-08-03 12:15:00,33.92,33.97,33.91,33.95,19000.0,26.6921,26.7314,26.6842,26.7157,19000.0
2012-08-03 12:20:00,33.96,33.98,33.95,33.98,14800.0,26.7236,26.7393,26.7157,26.7393,14800.0
2012-08-03 12:25:00,33.98,34.0,33.97,34.0,30400.0,26.7393,26.7551,26.7314,26.7551,30400.0
2012-08-03 12:30:00,34.0,34.0,33.98,33.99,7100.0,26.7551,26.7551,26.7393,26.7472,7100.0
2012-08-03 12:35:00,33.99,34.01,33.98,33.99,14100.0,26.7472,26.7629,26.7393,26.7472,14100.0
2012-08-03 12:40:00,33.99,34.02,33.99,34.0,16000.0,26.7472,26.7708,26.7472,26.7551,16000.0
2012-08-03 12:45:00,34.0,34.01,33.98,33.99,6900.0,26.7551,26.7629,26.7393,26.7472,6900.0
2012-08-03 12:50:00,33.98,34.01,33.98,34.01,13300.0,26.7393,26.7629,26.7393,26.7629,13300.0
2012-08-03 12:55:00,34.01,34.01,33.94,33.95,19000.0,26.7629,26.7629,26.7078,26.7157,19000.0
2012-08-03 13:00:00,33.96,33.98,33.95,33.98,14200.0,26.7236,26.7393,26.7157,26.7393,14200.0
2012-08-03 13:05:00,33.98,34.02,33.97,34.01,17400.0,26.7393,26.7708,26.7314,26.7629,17400.0
2012-08-03 13:10:00,34.01,34.02,34.0,34.0,14800.0,26.7629,26.7708,26.7551,26.7551,14800.0
2012-08-03 13:15:00,34.0,34.01,33.98,33.98,16000.0,26.7551,26.7629,26.7393,26.7393,16000.0
2012-08-03 13:20:00,33.97,33.97,33.93,33.96,59600.0,26.7314,26.7314,26.7,26.7236,59600.0
2012-08-03 13:25:00,33.96,33.98,33.93,33.93,62700.0,26.7236,26.7393,26.7,26.7,62700.0
2012-08-03 13:30:00,33.92,33.95,33.9,33.95,12800.0,26.6921,26.7157,26.6764,26.7157,12800.0
2012-08-03 13:35:00,33.95,33.98,33.95,33.98,8200.0,26.7157,26.7393,26.7157,26.7393,8200.0
2012-08-03 13:40:00,33.98,33.98,33.95,33.96,36600.0,26.7393,26.7393,26.7157,26.7236,36600.0
2012-08-03 13:45:00,33.96,33.98,33.95,33.98,9100.0,26.7236,26.7393,26.7157,26.7393,9100.0
2012-08-03 13:50:00,33.98,34.01,33.98,34.01,7500.0,26.7393,26.7629,26.7393,26.7629,7500.0
2012-08-03 13:55:00,34.01,34.04,33.99,34.03,20900.0,26.7629,26.7865,26.7472,26.7787,20900.0
2012-08-03 14:00:00,34.03,34.07,34.03,34.07,17700.0,26.7787,26.8101,26.7787,26.8101,17700.0
2012-08-03 14:05:00,34.07,34.09,34.06,34.07,18700.0,26.8101,26.8259,26.8023,26.8101,18700.0
2012-08-03 14:10:00,34.07,34.09,34.05,34.08,62400.0,26.8101,26.8259,26.7944,26.818,62400.0
2012-08-03 14:15:00,34.09,34.12,34.09,34.1,29500.0,26.8259,26.8495,26.8259,26.8337,29500.0
2012-08-03 14:20:00,34.1,34.13,34.1,34.1,16800.0,26.8337,26.8573,26.8337,26.8337,16800.0
2012-08-03 14:25:00,34.11,34.15,34.09,34.13,21200.0,26.8416,26.8731,26.8259,26.8573,21200.0
2012-08-03 14:30:00,34.14,34.16,34.1,34.1,39500.0,26.8652,26.881,26.8337,26.8337,39500.0
2012-08-03 14:35:00,34.09,34.12,34.09,34.11,25300.0,26.8259,26.8495,26.8259,26.8416,25300.0
2012-08-03 14:40:00,34.12,34.15,34.11,34.13,22500.0,26.8495,26.8731,26.8416,26.8573,22500.0
2012-08-03 14:45:00,34.13,34.15,34.11,34.14,17700.0,26.8573,26.8731,26.8416,26.8652,17700.0
2012-08-03 14:50:00,34.14,34.18,34.14,34.17,24200.0,26.8652,26.8967,26.8652,26.8888,24200.0
2012-08-03 14:55:00,34.17,34.18,34.12,34.13,29200.0,26.8888,26.8967,26.8495,26.8573,29200.0
2012-08-03 15:00:00,34.14,34.16,34.14,34.15,28400.0,26.8652,26.881,26.8652,26.8731,28400.0
2012-08-03 15:05:00,34.16,34.16,34.14,34.14,20500.0,26.881,26.881,26.8652,26.8652,20500.0
2012-08-03 15:10:00,34.15,34.2,34.15,34.19,50300.0,26.8731,26.9124,26.8731,26.9046,50300.0
2012-08-03 15:15:00,34.19,34.19,34.16,34.18,36800.0,26.9046,26.9046,26.881,26.8967,36800.0
2012-08-03 15:20:00,34.18,34.18,34.15,34.15,35100.0,26.8967,26.8967,26.8731,26.8731,35100.0
2012-08-03 15:25:00,34.15,34.16,34.11,34.11,37200.0,26.8731,26.881,26.8416,26.8416,37200.0
2012-08-03 15:30:00,34.12,34.12,34.07,34.08,63300.0,26.8495,26.8495,26.8101,26.818,63300.0
2012-08-03 15:35:00,34.08,34.1,34.05,34.06,54200.0,26.818,26.8337,26.7944,26.8023,54200.0
2012-08-03 15:40:00,34.07,34.09,34.02,34.05,74400.0,26.8101,26.8259,26.7708,26.7944,74400.0
2012-08-03 15:45:00,34.05,34.07,34.02,34.07,84600.0,26.7944,26.8101,26.7708,26.8101,84600.0
2012-08-03 15:50:00,34.06,34.06,34.01,34.01,93900.0,26.8023,26.8023,26.7629,26.7629,93900.0
2012-08-03 15:55:00,34.01,34.05,34.0,34.04,176800.0,26.7629,26.7944,26.7551,26.7865,176800.0
2012-08-06 09:30:00,34.01,34.05,33.93,34.02,31100.0,26.7629,26.7944,26.7,26.7708,31100.0
2012-08-06 09:35:00,34.02,34.19,34.02,34.15,24900.0,26.7708,26.9046,26.7708,26.8731,24900.0
2012-08-06 09:40:00,34.14,34.17,34.1,34.14,9900.0,26.8652,26.8888,26.8337,26.8652,9900.0
2012-08-06 09:45:00,34.14,34.26,34.14,34.26,22400.0,26.8652,26.9596,26.8652,26.9596,22400.0
2012-08-06 09:50:00,34.26,34.27,34.2,34.21,17600.0,26.9596,26.9675,26.9124,26.9203,17600.0
2012-08-06 09:55:00,34.2,34.21,34.16,34.18,10500.0,26.9124,26.9203,26.881,26.8967,10500.0
2012-08-06 10:00:00,34.18,34.22,34.18,34.21,28600.0,26.8967,26.9282,26.8967,26.9203,28600.0
2012-08-06 10:05:00,34.22,34.26,34.21,34.25,23600.0,26.9282,26.9596,26.9203,26.9518,23600.0
2012-08-06 10:10:00,34.25,34.26,34.19,34.19,14900.0,26.9518,26.9596,26.9046,26.9046,14900.0
2012-08-06 10:15:00,34.19,34.22,34.17,34.2,11400.0,26.9046,26.9282,26.8888,26.9124,11400.0
2012-08-06 10:20:00,34.22,34.25,34.2,34.2,11000.0,26.9282,26.9518,26.9124,26.9124,11000.0
2012-08-06 10:25:00,34.2,34.25,34.17,34.25,47700.0,26.9124,26.9518,26.8888,26.9518,47700.0
2012-08-06 10:30:00,34.24,34.3,34.24,34.26,34400.0,26.9439,26.9911,26.9439,26.9596,34400.0
2012-08-06 10:35:00,34.26,34.3,34.23,34.24,15600.0,26.9596,26.9911,26.936,26.9439,15600.0
2012-08-06 10:40:00,34.24,34.29,34.21,34.29,9200.0,26.9439,26.9833,26.9203,26.9833,9200.0
2012-08-06 10:45:00,34.3,34.3,34.24,34.25,11300.0,26.9911,26.9911,26.9439,26.9518,11300.0
2012-08-06 10:50:00,34.25,34.29,34.24,34.25,9900.0,26.9518,26.9833,26.9439,26.9518,9900.0
2012-08-06 10:55:00,34.24,34.26,34.22,34.22,8500.0,26.9439,26.9596,26.9282,26.9282,8500.0
2012-08-06 11:00:00,34.22,34.23,34.18,34.22,12100.0,26.9282,26.936,26.8967,26.9282,12100.0
2012-08-06 11:05:00,34.24,34.27,34.24,34.26,35700.0,26.9439,26.9675,26.9439,26.9596,35700.0
2012-08-06 11:10:00,34.27,34.28,34.25,34.28,28600.0,26.9675,26.9754,26.9518,26.9754,28600.0
2012-08-06 11:15:00,34.28,34.32,34.25,34.32,16500.0,26.9754,27.0069,26.9518,27.0069,16500.0
2012-08-06 11:20:00,34.32,34.32,34.28,34.28,9600.0,27.0069,27.0069,26.9754,26.9754,9600.0
2012-08-06 11:25:00,34.29,34.29,34.2,34.2,9400.0,26.9833,26.9833,26.9124,26.9124,9400.0
2012-08-06 11:30:00,34.2,34.28,34.19,34.28,33400.0,26.9124,26.9754,26.9046,26.9754,33400.0
2012-08-06 11:35:00,34.29,34.3,34.26,34.27,14000.0,26.9833,26.9911,26.9596,26.9675,14000.0
2012-08-06 11:40:00,34.27,34.28,34.22,34.25,12600.0,26.9675,26.9754,26.9282,26.9518,12600.0
2012-08-06 11:45:00,34.25,34.25,34.18,34.2,13000.0,26.9518,26.9518,26.8967,26.9124,13000.0
2012-08-06 11:50:00,34.2,34.2,34.17,34.2,13200.0,26.9124,26.9124,26.8888,26.9124,13200.0
2012-08-06 11:55:00,34.2,34.22,34.17,34.17,52300.0,26.9124,26.9282,26.8888,26.8888,52300.0
2012-08-06 12:00:00,34.17,34.18,34.13,34.13,5000.0,26.8888,26.8967,26.8573,26.8573,5000.0
2012-08-06 12:05:00,34.14,34.14,34.11,34.11,30300.0,26.8652,26.8652,26.8416,26.8416,30300.0
2012-08-06 12:10:00,34.11,34.17,34.11,34.17,7500.0,26.8416,26.8888,26.8416,26.8888,7500.0
2012-08-06 12:15:00,34.18,34.2,34.16,34.18,13700.0,26.8967,26.9124,26.881,26.8967,13700.0
2012-08-06 12:20:00,34.18,34.21,34.18,34.2,3900.0,26.8967,26.9203,26.8967,26.9124,3900.0
2012-08-06 12:25:00,34.2,34.24,34.2,34.24,16000.0,26.9124,26.9439,26.9124,26.9439,16000.0
2012-08-06 12:30:00,34.24,34.24,34.2,34.2,4200.0,26.9439,26.9439,26.9124,26.9124,4200.0
2012-08-06 12:35:00,34.21,34.22,34.2,34.22,8400.0,26.9203,26.9282,26.9124,26.9282,8400.0
2012-08-06 12:40:00,34.22,34.22,34.2,34.2,12600.0,26.9282,26.9282,26.9124,26.9124,12600.0
2012-08-06 12:45:00,34.2,34.23,34.19,34.23,26900.0,26.9124,26.936,26.9046,26.936,26900.0
2012-08-06 12:50:00,34.23,34.24,34.23,34.23,3100.0,26.936,26.9439,26.936,26.936,3100.0
2012-08-06 12:55:00,34.23,34.23,34.2,34.22,16800.0,26.936,26.936,26.9124,26.9282,16800.0
2012-08-06 13:00:00,34.22,34.23,34.2,34.2,13400.0,26.9282,26.936,26.9124,26.9124,13400.0
2012-08-06 13:05:00,34.2,34.21,34.2,34.2,800.0,26.9124,26.9203,26.9124,26.9124,800.0
2012-08-06 13:10:00,34.2,34.21,34.2,34.2,14800.0,26.9124,26.9203,26.9124,26.9124,14800.0
2012-08-06 13:15:00,34.2,34.21,34.2,34.21,1200.0,26.9124,26.9203,26.9124,26.9203,1200.0
2012-08-06 13:20:00,34.21,34.21,34.2,34.2,3200.0,26.9203,26.9203,26.9124,26.9124,3200.0
2012-08-06 13:25:00,34.21,34.29,34.2,34.27,178800.0,26.9203,26.9833,26.9124,26.9675,178800.0
2012-08-06 13:30:00,34.26,34.27,34.25,34.25,12600.0,26.9596,26.9675,26.9518,26.9518,12600.0
2012-08-06 13:35:00,34.25,34.26,34.19,34.2,23700.0,26.9518,26.9596,26.9046,26.9124,23700.0
2012-08-06 13:40:00,34.2,34.21,34.2,34.21,20700.0,26.9124,26.9203,26.9124,26.9203,20700.0
2012-08-06 13:45:00,34.21,34.22,34.18,34.18,40700.0,26.9203,26.9282,26.8967,26.8967,40700.0
2012-08-06 13:50:00,34.17,34.18,34.15,34.16,18500.0,26.8888,26.8967,26.8731,26.881,18500.0
2012-08-06 13:55:00,34.17,34.17,34.12,34.12,21800.0,26.8888,26.8888,26.8495,26.8495,21800.0
2012-08-06 14:00:00,34.13,34.14,34.12,34.12,28800.0,26.8573,26.8652,26.8495,26.8495,28800.0
2012-08-06 14:05:00,34.13,34.15,34.13,34.14,7600.0,26.8573,26.8731,26.8573,26.8652,7600.0
2012-08-06 14:10:00,34.14,34.15,34.13,34.14,13700.0,26.8652,26.8731,26.8573,26.8652,13700.0
2012-08-06 14:15:00,34.14,34.16,34.13,34.16,11600.0,26.8652,26.881,26.8573,26.881,11600.0
2012-08-06 14:20:00,34.16,34.18,34.16,34.16,17000.0,26.881,26.8967,26.881,26.881,17000.0
2012-08-06 14:25:00,34.17,34.19,34.16,34.18,10900.0,26.8888,26.9046,26.881,26.8967,10900.0
2012-08-06 14:30:00,34.19,34.22,34.19,34.21,20000.0,26.9046,26.9282,26.9046,26.9203,20000.0
2012-08-06 14:35:00,34.2,34.21,34.18,34.19,13200.0,26.9124,26.9203,26.8967,26.9046,13200.0
2012-08-06 14:40:00,34.19,34.19,34.18,34.19,11500.0,26.9046,26.9046,26.8967,26.9046,11500.0
2012-08-06 14:45:00,34.19,34.2,34.18,34.18,11200.0,26.9046,26.9124,26.8967,26.8967,11200.0
2012-08-06 14:50:00,34.19,34.19,34.17,34.19,16100.0,26.9046,26.9046,26.8888,26.9046,16100.0
2012-08-06 14:55:00,34.2,34.2,34.18,34.18,15800.0,26.9124,26.9124,26.8967,26.8967,15800.0
2012-08-06 15:00:00,34.18,34.21,34.17,34.21,20200.0,26.8967,26.9203,26.8888,26.9203,20200.0
2012-08-06 15:05:00,34.21,34.24,34.2,34.24,22400.0,26.9203,26.9439,26.9124,26.9439,22400.0
2012-08-06 15:10:00,34.24,34.25,34.2,34.2,17900.0,26.9439,26.9518,26.9124,26.9124,17900.0
2012-08-06 15:15:00,34.21,34.21,34.19,34.19,13100.0,26.9203,26.9203,26.9046,26.9046,13100.0
2012-08-06 15:20:00,34.19,34.21,34.19,34.2,16400.0,26.9046,26.9203,26.9046,26.9124,16400.0
2012-08-06 15:25:00,34.2,34.21,34.19,34.2,14900.0,26.9124,26.9203,26.9046,26.9124,14900.0
2012-08-06 15:30:00,34.2,34.2,34.19,34.2,25300.0,26.9124,26.9124,26.9046,26.9124,25300.0
2012-08-06 15:35:00,34.19,34.2,34.16,34.16,28600.0,26.9046,26.9124,26.881,26.881,28600.0
2012-08-06 15:40:00,34.16,34.19,34.14,34.19,63800.0,26.881,26.9046,26.8652,26.9046,63800.0
2012-08-06 15:45:00,34.18,34.21,34.15,34.19,83400.0,26.8967,26.9203,26.8731,26.9046,83400.0
2012-08-06 15:50:00,34.2,34.2,34.17,34.18,63100.0,26.9124,26.9124,26.8888,26.8967,63100.0
2012-08-06 15:55:00,34.19,34.2,34.12,34.18,376000.0,26.9046,26.9124,26.8495,26.8967,376000.0
2012-08-07 09:30:00,34.27,34.3,34.24,34.27,41400.0,26.9675,26.9911,26.9439,26.9675,41400.0
2012-08-07 09:35:00,34.27,34.27,34.23,34.25,22500.0,26.9675,26.9675,26.936,26.9518,22500.0
2012-08-07 09:40:00,34.24,34.33,34.24,34.32,17600.0,26.9439,27.0147,26.9439,27.0069,17600.0
2012-08-07 09:45:00,34.32,34.38,34.31,34.37,35700.0,27.0069,27.0541,26.999,27.0462,35700.0
2012-08-07 09:50:00,34.37,34.47,34.37,34.42,32900.0,27.0462,27.1249,27.0462,27.0856,32900.0
2012-08-07 09:55:00,34.42,34.46,34.42,34.46,16500.0,27.0856,27.117,27.0856,27.117,16500.0
2012-08-07 10:00:00,34.47,34.47,34.37,34.4,36600.0,27.1249,27.1249,27.0462,27.0698,36600.0
2012-08-07 10:05:00,34.39,34.45,34.37,34.4,33200.0,27.0619,27.1092,27.0462,27.0698,33200.0
2012-08-07 10:10:00,34.4,34.41,34.37,34.41,29500.0,27.0698,27.0777,27.0462,27.0777,29500.0
2012-08-07 10:15:00,34.41,34.42,34.36,34.37,17300.0,27.0777,27.0856,27.0383,27.0462,17300.0
2012-08-07 10:20:00,34.37,34.4,34.36,34.4,41400.0,27.0462,27.0698,27.0383,27.0698,41400.0
2012-08-07 10:25:00,34.4,34.41,34.39,34.39,32200.0,27.0698,27.0777,27.0619,27.0619,32200.0
2012-08-07 10:30:00,34.38,34.43,34.37,34.43,6700.0,27.0541,27.0934,27.0462,27.0934,6700.0
2012-08-07 10:35:00,34.42,34.44,34.41,34.41,13700.0,27.0856,27.1013,27.0777,27.0777,13700.0
2012-08-07 10:40:00,34.41,34.47,34.41,34.46,17500.0,27.0777,27.1249,27.0777,27.117,17500.0
2012-08-07 10:45:00,34.47,34.48,34.46,34.48,10600.0,27.1249,27.1328,27.117,27.1328,10600.0
2012-08-07 10:50:00,34.47,34.48,34.45,34.47,41000.0,27.1249,27.1328,27.1092,27.1249,41000.0
2012-08-07 10:55:00,34.46,34.46,34.44,34.45,16100.0,27.117,27.117,27.1013,27.1092,16100.0
2012-08-07 11:00:00,34.45,34.45,34.41,34.43,22400.0,27.1092,27.1092,27.0777,27.0934,22400.0
2012-08-07 11:05:00,34.43,34.44,34.36,34.36,26100.0,27.0934,27.1013,27.0383,27.0383,26100.0
2012-08-07 11:10:00,34.37,34.39,34.36,34.36,19600.0,27.0462,27.0619,27.0383,27.0383,19600.0
2012-08-07 11:15:00,34.35,34.37,34.34,34.34,34100.0,27.0305,27.0462,27.0226,27.0226,34100.0
2012-08-07 11:20:00,34.34,34.36,34.3,34.36,24100.0,27.0226,27.0383,26.9911,27.0383,24100.0
2012-08-07 11:25:00,34.35,34.45,34.35,34.42,14300.0,27.0305,27.1092,27.0305,27.0856,14300.0
2012-08-07 11:30:00,34.43,34.49,34.43,34.48,12200.0,27.0934,27.1406,27.0934,27.1328,12200.0
2012-08-07 11:35:00,34.48,34.49,34.46,34.47,10800.0,27.1328,27.1406,27.117,27.1249,10800.0
2012-08-07 11:40:00,34.47,34.53,34.46,34.52,17100.0,27.1249,27.1721,27.117,27.1642,17100.0
2012-08-07 11:45:00,34.52,34.56,34.51,34.56,9200.0,27.1642,27.1957,27.1564,27.1957,9200.0
2012-08-07 11:50:00,34.55,34.58,34.54,34.54,24900.0,27.1879,27.2115,27.18,27.18,24900.0
2012-08-07 11:55:00,34.54,34.56,34.54,34.55,9000.0,27.18,27.1957,27.18,27.1879,9000.0
2012-08-07 12:00:00,34.56,34.58,34.56,34.57,9200.0,27.1957,27.2115,27.1957,27.2036,9200.0
2012-08-07 12:05:00,34.56,34.57,34.55,34.57,5900.0,27.1957,27.2036,27.1879,27.2036,5900.0
2012-08-07 12:10:00,34.57,34.58,34.57,34.58,3100.0,27.2036,27.2115,27.2036,27.2115,3100.0
2012-08-07 12:15:00,34.58,34.6,34.58,34.59,7700.0,27.2115,27.2272,27.2115,27.2193,7700.0
2012-08-07 12:20:00,34.59,34.6,34.54,34.55,16900.0,27.2193,27.2272,27.18,27.1879,16900.0
2012-08-07 12:25:00,34.55,34.56,34.52,34.54,10300.0,27.1879,27.1957,27.1642,27.18,10300.0
2012-08-07 12:30:00,34.54,34.57,34.54,34.54,14400.0,27.18,27.2036,27.18,27.18,14400.0
2012-08-07 12:35:00,34.55,34.57,34.54,34.57,7900.0,27.1879,27.2036,27.18,27.2036,7900.0
2012-08-07 12:40:00,34.58,34.59,34.55,34.56,12000.0,27.2115,27.2193,27.1879,27.1957,12000.0
2012-08-07 12:45:00,34.56,34.58,34.56,34.56,9700.0,27.1957,27.2115,27.1957,27.1957,9700.0
2012-08-07 12:50:00,34.57,34.58,34.57,34.58,5600.0,27.2036,27.2115,27.2036,27.2115,5600.0
2012-08-07 12:55:00,34.59,34.61,34.58,34.6,18700.0,27.2193,27.2351,27.2115,27.2272,18700.0
2012-08-07 13:00:00,34.6,34.61,34.57,34.59,13000.0,27.2272,27.2351,27.2036,27.2193,13000.0
2012-08-07 13:05:00,34.59,34.59,34.52,34.53,9100.0,27.2193,27.2193,27.1642,27.1721,9100.0
2012-08-07 13:10:00,34.54,34.55,34.54,34.54,5200.0,27.18,27.1879,27.18,27.18,5200.0
2012-08-07 13:15:00,34.54,34.55,34.52,34.53,11500.0,27.18,27.1879,27.1642,27.1721,11500.0
2012-08-07 13:20:00,34.53,34.53,34.52,34.53,2300.0,27.1721,27.1721,27.1642,27.1721,2300.0
2012-08-07 13:25:00,34.53,34.55,34.53,34.55,7700.0,27.1721,27.1879,27.1721,27.1879,7700.0
2012-08-07 13:30:00,34.55,34.58,34.54,34.58,6600.0,27.1879,27.2115,27.18,27.2115,6600.0
2012-08-07 13:35:00,34.58,34.59,34.57,34.59,4700.0,27.2115,27.2193,27.2036,27.2193,4700.0
2012-08-07 13:40:00,34.58,34.6,34.58,34.6,4900.0,27.2115,27.2272,27.2115,27.2272,4900.0
2012-08-07 13:45:00,34.6,34.61,34.59,34.61,4400.0,27.2272,27.2351,27.2193,27.2351,4400.0
2012-08-07 13:50:00,34.61,34.62,34.6,34.61,30100.0,27.2351,27.2429,27.2272,27.2351,30100.0
2012-08-07 13:55:00,34.62,34.62,34.59,34.61,18200.0,27.2429,27.2429,27.2193,27.2351,18200.0
2012-08-07 14:00:00,34.61,34.61,34.59,34.6,30200.0,27.2351,27.2351,27.2193,27.2272,30200.0
2012-08-07 14:05:00,34.6,34.61,34.58,34.59,11400.0,27.2272,27.2351,27.2115,27.2193,11400.0
2012-08-07 14:10:00,34.6,34.6,34.58,34.59,10700.0,27.2272,27.2272,27.2115,27.2193,10700.0
2012-08-07 14:15:00,34.59,34.59,34.57,34.57,14900.0,27.2193,27.2193,27.2036,27.2036,14900.0
2012-08-07 14:20:00,34.57,34.58,34.57,34.58,2600.0,27.2036,27.2115,27.2036,27.2115,2600.0
2012-08-07 14:25:00,34.57,34.58,34.51,34.51,32500.0,27.2036,27.2115,27.1564,27.1564,32500.0
2012-08-07 14:30:00,34.52,34.54,34.51,34.52,8700.0,27.1642,27.18,27.1564,27.1642,8700.0
2012-08-07 14:35:00,34.52,34.54,34.52,34.54,8700.0,27.1642,27.18,27.1642,27.18,8700.0
2012-08-07 14:40:00,34.53,34.54,34.51,34.53,20300.0,27.1721,27.18,27.1564,27.1721,20300.0
2012-08-07 14:45:00,34.54,34.54,34.51,34.52,13000.0,27.18,27.18,27.1564,27.1642,13000.0
2012-08-07 14:50:00,34.51,34.51,34.46,34.46,24800.0,27.1564,27.1564,27.117,27.117,24800.0
2012-08-07 14:55:00,34.45,34.47,34.45,34.46,17200.0,27.1092,27.1249,27.1092,27.117,17200.0
2012-08-07 15:00:00,34.45,34.46,34.42,34.42,9200.0,27.1092,27.117,27.0856,27.0856,9200.0
2012-08-07 15:05:00,34.42,34.44,34.41,34.44,23700.0,27.0856,27.1013,27.0777,27.1013,23700.0
2012-08-07 15:10:00,34.44,34.45,34.39,34.39,24100.0,27.1013,27.1092,27.0619,27.0619,24100.0
2012-08-07 15:15:00,34.4,34.43,34.39,34.43,14200.0,27.0698,27.0934,27.0619,27.0934,14200.0
2012-08-07 15:20:00,34.43,34.45,34.42,34.44,18400.0,27.0934,27.1092,27.0856,27.1013,18400.0
2012-08-07 15:25:00,34.44,34.5,34.44,34.48,30500.0,27.1013,27.1485,27.1013,27.1328,30500.0
2012-08-07 15:30:00,34.48,34.5,34.44,34.45,54700.0,27.1328,27.1485,27.1013,27.1092,54700.0
2012-08-07 15:35:00,34.45,34.46,34.43,34.45,19800.0,27.1092,27.117,27.0934,27.1092,19800.0
2012-08-07 15:40:00,34.45,34.48,34.45,34.46,31000.0,27.1092,27.1328,27.1092,27.117,31000.0
2012-08-07 15:45:00,34.46,34.5,34.44,34.45,63500.0,27.117,27.1485,27.1013,27.1092,63500.0
2012-08-07 15:50:00,34.45,34.45,34.42,34.43,49900.0,27.1092,27.1092,27.0856,27.0934,49900.0
2012-08-07 15:55:00,34.44,34.45,34.4,34.41,138600.0,27.1013,27.1092,27.0698,27.0777,138600.0
2012-08-08 09:30:00,34.19,34.22,34.04,34.08,65600.0,26.9046,26.9282,26.7865,26.818,65600.0
2012-08-08 09:35:00,34.08,34.13,34.03,34.13,49600.0,26.818,26.8573,26.7787,26.8573,49600.0
2012-08-08 09:40:00,34.14,34.2,34.14,34.19,18800.0,26.8652,26.9124,26.8652,26.9046,18800.0
2012-08-08 09:45:00,34.19,34.24,34.18,34.23,20900.0,26.9046,26.9439,26.8967,26.936,20900.0
2012-08-08 09:50:00,34.23,34.3,34.23,34.25,21700.0,26.936,26.9911,26.936,26.9518,21700.0
2012-08-08 09:55:00,34.25,34.27,34.18,34.24,38400.0,26.9518,26.9675,26.8967,26.9439,38400.0
2012-08-08 10:00:00,34.23,34.23,34.17,34.23,30900.0,26.936,26.936,26.8888,26.936,30900.0
2012-08-08 10:05:00,34.23,34.26,34.19,34.21,111600.0,26.936,26.9596,26.9046,26.9203,111600.0
2012-08-08 10:10:00,34.21,34.27,34.21,34.26,51100.0,26.9203,26.9675,26.9203,26.9596,51100.0
2012-08-08 10:15:00,34.26,34.27,34.25,34.27,4400.0,26.9596,26.9675,26.9518,26.9675,4400.0
2012-08-08 10:20:00,34.27,34.3,34.25,34.26,18000.0,26.9675,26.9911,26.9518,26.9596,18000.0
2012-08-08 10:25:00,34.27,34.28,34.25,34.27,6700.0,26.9675,26.9754,26.9518,26.9675,6700.0
2012-08-08 10:30:00,34.27,34.28,34.22,34.22,9300.0,26.9675,26.9754,26.9282,26.9282,9300.0
2012-08-08 10:35:00,34.23,34.25,34.21,34.24,16000.0,26.936,26.9518,26.9203,26.9439,16000.0
2012-08-08 10:40:00,34.23,34.23,34.21,34.22,7200.0,26.936,26.936,26.9203,26.9282,7200.0
2012-08-08 10:45:00,34.22,34.26,34.22,34.26,3300.0,26.9282,26.9596,26.9282,26.9596,3300.0
2012-08-08 10:50:00,34.25,34.28,34.24,34.27,23000.0,26.9518,26.9754,26.9439,26.9675,23000.0
2012-08-08 10:55:00,34.28,34.28,34.2,34.21,16400.0,26.9754,26.9754,26.9124,26.9203,16400.0
2012-08-08 11:00:00,34.2,34.26,34.2,34.26,43900.0,26.9124,26.9596,26.9124,26.9596,43900.0
2012-08-08 11:05:00,34.24,34.26,34.21,34.24,54900.0,26.9439,26.9596,26.9203,26.9439,54900.0
2012-08-08 11:10:00,34.23,34.29,34.23,34.29,34100.0,26.936,26.9833,26.936,26.9833,34100.0
2012-08-08 11:15:00,34.29,34.32,34.27,34.31,101100.0,26.9833,27.0069,26.9675,26.999,101100.0
2012-08-08 11:20:00,34.31,34.32,34.25,34.26,25500.0,26.999,27.0069,26.9518,26.9596,25500.0
2012-08-08 11:25:00,34.26,34.28,34.24,34.27,27800.0,26.9596,26.9754,26.9439,26.9675,27800.0
2012-08-08 11:30:00,34.27,34.28,34.23,34.25,25200.0,26.9675,26.9754,26.936,26.9518,25200.0
2012-08-08 11:35:00,34.26,34.28,34.2,34.21,26100.0,26.9596,26.9754,26.9124,26.9203,26100.0
2012-08-08 11:40:00,34.2,34.21,34.17,34.18,27100.0,26.9124,26.9203,26.8888,26.8967,27100.0
2012-08-08 11:45:00,34.17,34.18,34.11,34.12,39100.0,26.8888,26.8967,26.8416,26.8495,39100.0
2012-08-08 11:50:00,34.13,34.13,34.1,34.11,33000.0,26.8573,26.8573,26.8337,26.8416,33000.0
2012-08-08 11:55:00,34.12,34.13,34.05,34.07,30700.0,26.8495,26.8573,26.7944,26.8101,30700.0
2012-08-08 12:00:00,34.05,34.1,34.03,34.04,60000.0,26.7944,26.8337,26.7787,26.7865,60000.0
2012-08-08 12:05:00,34.05,34.08,34.04,34.07,8200.0,26.7944,26.818,26.7865,26.8101,8200.0
2012-08-08 12:10:00,34.08,34.12,34.07,34.12,10500.0,26.818,26.8495,26.8101,26.8495,10500.0
2012-08-08 12:15:00,34.11,34.2,34.11,34.19,33400.0,26.8416,26.9124,26.8416,26.9046,33400.0
2012-08-08 12:20:00,34.2,34.23,34.19,34.23,36500.0,26.9124,26.936,26.9046,26.936,36500.0
2012-08-08 12:25:00,34.23,34.24,34.21,34.23,10500.0,26.936,26.9439,26.9203,26.936,10500.0
2012-08-08 12:30:00,34.24,34.28,34.24,34.27,15000.0,26.9439,26.9754,26.9439,26.9675,15000.0
2012-08-08 12:35:00,34.27,34.29,34.26,34.27,13100.0,26.9675,26.9833,26.9596,26.9675,13100.0
2012-08-08 12:40:00,34.27,34.27,34.22,34.23,12600.0,26.9675,26.9675,26.9282,26.936,12600.0
2012-08-08 12:45:00,34.24,34.24,34.22,34.22,3500.0,26.9439,26.9439,26.9282,26.9282,3500.0
2012-08-08 12:50:00,34.22,34.22,34.19,34.19,10000.0,26.9282,26.9282,26.9046,26.9046,10000.0
2012-08-08 12:55:00,34.2,34.25,34.2,34.25,11700.0,26.9124,26.9518,26.9124,26.9518,11700.0
2012-08-08 13:00:00,34.25,34.3,34.23,34.27,6900.0,26.9518,26.9911,26.936,26.9675,6900.0
2012-08-08 13:05:00,34.27,34.27,34.24,34.26,14400.0,26.9675,26.9675,26.9439,26.9596,14400.0
2012-08-08 13:10:00,34.26,34.28,34.25,34.27,10800.0,26.9596,26.9754,26.9518,26.9675,10800.0
2012-08-08 13:15:00,34.27,34.27,34.24,34.26,7500.0,26.9675,26.9675,26.9439,26.9596,7500.0
2012-08-08 13:20:00,34.26,34.3,34.26,34.29,7200.0,26.9596,26.9911,26.9596,26.9833,7200.0
2012-08-08 13:25:00,34.29,34.3,34.25,34.26,4000.0,26.9833,26.9911,26.9518,26.9596,4000.0
2012-08-08 13:30:00,34.26,34.27,34.25,34.27,7400.0,26.9596,26.9675,26.9518,26.9675,7400.0
2012-08-08 13:35:00,34.26,34.26,34.24,34.24,5400.0,26.9596,26.9596,26.9439,26.9439,5400.0
2012-08-08 13:40:00,34.25,34.25,34.22,34.22,7200.0,26.9518,26.9518,26.9282,26.9282,7200.0
2012-08-08 13:45:00,34.22,34.26,34.22,34.23,19700.0,26.9282,26.9596,26.9282,26.936,19700.0
2012-08-08 13:50:00,34.24,34.26,34.23,34.23,8500.0,26.9439,26.9596,26.936,26.936,8500.0
2012-08-08 13:55:00,34.23,34.25,34.23,34.25,8600.0,26.936,26.9518,26.936,26.9518,8600.0
2012-08-08 14:00:00,34.25,34.25,34.19,34.22,47900.0,26.9518,26.9518,26.9046,26.9282,47900.0
2012-08-08 14:05:00,34.21,34.24,34.21,34.22,4100.0,26.9203,26.9439,26.9203,26.9282,4100.0
2012-08-08 14:10:00,34.22,34.23,34.17,34.17,17000.0,26.9282,26.936,26.8888,26.8888,17000.0
2012-08-08 14:15:00,34.16,34.19,34.13,34.17,27000.0,26.881,26.9046,26.8573,26.8888,27000.0
2012-08-08 14:20:00,34.16,34.16,34.12,34.13,21000.0,26.881,26.881,26.8495,26.8573,21000.0
2012-08-08 14:25:00,34.13,34.15,34.12,34.12,17300.0,26.8573,26.8731,26.8495,26.8495,17300.0
2012-08-08 14:30:00,34.13,34.14,34.09,34.12,24600.0,26.8573,26.8652,26.8259,26.8495,24600.0
2012-08-08 14:35:00,34.12,34.13,34.1,34.13,20800.0,26.8495,26.8573,26.8337,26.8573,20800.0
2012-08-08 14:40:00,34.13,34.13,34.08,34.09,23100.0,26.8573,26.8573,26.818,26.8259,23100.0
2012-08-08 14:45:00,34.09,34.09,34.04,34.05,20400.0,26.8259,26.8259,26.7865,26.7944,20400.0
2012-08-08 14:50:00,34.04,34.08,34.04,34.04,30100.0,26.7865,26.818,26.7865,26.7865,30100.0
2012-08-08 14:55:00,34.04,34.05,34.03,34.05,24700.0,26.7865,26.7944,26.7787,26.7944,24700.0
2012-08-08 15:00:00,34.05,34.05,34.04,34.04,25400.0,26.7944,26.7944,26.7865,26.7865,25400.0
2012-08-08 15:05:00,34.05,34.05,34.03,34.05,28100.0,26.7944,26.7944,26.7787,26.7944,28100.0
2012-08-08 15:10:00,34.05,34.07,34.04,34.07,51600.0,26.7944,26.8101,26.7865,26.8101,51600.0
2012-08-08 15:15:00,34.07,34.08,34.05,34.07,59300.0,26.8101,26.818,26.7944,26.8101,59300.0
2012-08-08 15:20:00,34.08,34.09,34.05,34.05,28300.0,26.818,26.8259,26.7944,26.7944,28300.0
2012-08-08 15:25:00,34.05,34.09,34.05,34.06,23500.0,26.7944,26.8259,26.7944,26.8023,23500.0
2012-08-08 15:30:00,34.07,34.08,34.05,34.07,40700.0,26.8101,26.818,26.7944,26.8101,40700.0
2012-08-08 15:35:00,34.07,34.1,34.06,34.09,48200.0,26.8101,26.8337,26.8023,26.8259,48200.0
2012-08-08 15:40:00,34.09,34.13,34.08,34.11,65000.0,26.8259,26.8573,26.818,26.8416,65000.0
2012-08-08 15:45:00,34.12,34.15,34.09,34.12,80800.0,26.8495,26.8731,26.8259,26.8495,80800.0
2012-08-08 15:50:00,34.12,34.13,34.09,34.09,59000.0,26.8495,26.8573,26.8259,26.8259,59000.0
2012-08-08 15:55:00,34.09,34.12,34.06,34.09,149800.0,26.8259,26.8495,26.8023,26.8259,149800.0
2012-08-09 09:30:00,33.96,33.96,33.88,33.96,33300.0,26.7236,26.7236,26.6606,26.7236,33300.0
2012-08-09 09:35:00,33.96,34.02,33.94,34.02,25600.0,26.7236,26.7708,26.7078,26.7708,25600.0
2012-08-09 09:40:00,34.01,34.06,33.98,33.98,36800.0,26.7629,26.8023,26.7393,26.7393,36800.0
2012-08-09 09:45:00,33.98,34.0,33.96,33.99,37500.0,26.7393,26.7551,26.7236,26.7472,37500.0
2012-08-09 09:50:00,33.98,34.0,33.97,33.99,16700.0,26.7393,26.7551,26.7314,26.7472,16700.0
2012-08-09 09:55:00,33.99,34.0,33.94,33.96,145000.0,26.7472,26.7551,26.7078,26.7236,145000.0
2012-08-09 10:00:00,33.97,33.99,33.95,33.97,20400.0,26.7314,26.7472,26.7157,26.7314,20400.0
2012-08-09 10:05:00,33.98,34.01,33.97,34.0,18300.0,26.7393,26.7629,26.7314,26.7551,18300.0
2012-08-09 10:10:00,34.01,34.04,33.99,33.99,21400.0,26.7629,26.7865,26.7472,26.7472,21400.0
2012-08-09 10:15:00,33.99,34.0,33.97,34.0,14600.0,26.7472,26.7551,26.7314,26.7551,14600.0
2012-08-09 10:20:00,33.99,34.01,33.98,33.98,11400.0,26.7472,26.7629,26.7393,26.7393,11400.0
2012-08-09 10:25:00,33.98,33.99,33.96,33.99,12800.0,26.7393,26.7472,26.7236,26.7472,12800.0
2012-08-09 10:30:00,34.0,34.03,33.99,34.03,12700.0,26.7551,26.7787,26.7472,26.7787,12700.0
2012-08-09 10:35:00,34.02,34.04,34.0,34.04,20100.0,26.7708,26.7865,26.7551,26.7865,20100.0
2012-08-09 10:40:00,34.04,34.08,34.04,34.05,29700.0,26.7865,26.818,26.7865,26.7944,29700.0
2012-08-09 10:45:00,34.06,34.12,34.05,34.1,18300.0,26.8023,26.8495,26.7944,26.8337,18300.0
2012-08-09 10:50:00,34.11,34.14,34.1,34.14,9900.0,26.8416,26.8652,26.8337,26.8652,9900.0
2012-08-09 10:55:00,34.14,34.14,34.12,34.14,8400.0,26.8652,26.8652,26.8495,26.8652,8400.0
2012-08-09 11:00:00,34.13,34.13,34.09,34.12,12800.0,26.8573,26.8573,26.8259,26.8495,12800.0
2012-08-09 11:05:00,34.12,34.13,34.1,34.1,13400.0,26.8495,26.8573,26.8337,26.8337,13400.0
2012-08-09 11:10:00,34.11,34.14,34.1,34.13,99900.0,26.8416,26.8652,26.8337,26.8573,99900.0
2012-08-09 11:15:00,34.13,34.13,34.1,34.13,13100.0,26.8573,26.8573,26.8337,26.8573,13100.0
2012-08-09 11:20:00,34.13,34.13,34.11,34.12,40400.0,26.8573,26.8573,26.8416,26.8495,40400.0
2012-08-09 11:25:00,34.12,34.13,34.1,34.12,48600.0,26.8495,26.8573,26.8337,26.8495,48600.0
2012-08-09 11:30:00,34.12,34.12,34.11,34.12,2400.0,26.8495,26.8495,26.8416,26.8495,2400.0
2012-08-09 11:35:00,34.13,34.14,34.11,34.12,7000.0,26.8573,26.8652,26.8416,26.8495,7000.0
2012-08-09 11:40:00,34.12,34.12,34.02,34.02,31700.0,26.8495,26.8495,26.7708,26.7708,31700.0
2012-08-09 11:45:00,34.02,34.02,33.99,33.99,27400.0,26.7708,26.7708,26.7472,26.7472,27400.0
2012-08-09 11:50:00,33.99,34.0,33.96,33.97,86900.0,26.7472,26.7551,26.7236,26.7314,86900.0
2012-08-09 11:55:00,33.98,34.0,33.96,33.99,18900.0,26.7393,26.7551,26.7236,26.7472,18900.0
2012-08-09 12:00:00,33.99,34.0,33.97,33.97,9700.0,26.7472,26.7551,26.7314,26.7314,9700.0
2012-08-09 12:05:00,33.97,34.0,33.96,33.99,11500.0,26.7314,26.7551,26.7236,26.7472,11500.0
2012-08-09 12:10:00,34.0,34.0,33.98,33.98,25800.0,26.7551,26.7551,26.7393,26.7393,25800.0
2012-08-09 12:15:00,33.98,33.98,33.96,33.97,20000.0,26.7393,26.7393,26.7236,26.7314,20000.0
2012-08-09 12:20:00,33.98,33.98,33.95,33.97,14000.0,26.7393,26.7393,26.7157,26.7314,14000.0
2012-08-09 12:25:00,33.97,33.98,33.96,33.97,10100.0,26.7314,26.7393,26.7236,26.7314,10100.0
2012-08-09 12:30:00,33.96,34.0,33.95,33.98,21300.0,26.7236,26.7551,26.7157,26.7393,21300.0
2012-08-09 12:35:00,33.98,33.98,33.97,33.98,2700.0,26.7393,26.7393,26.7314,26.7393,2700.0
2012-08-09 12:40:00,33.98,34.0,33.98,33.99,14100.0,26.7393,26.7551,26.7393,26.7472,14100.0
2012-08-09 12:45:00,33.98,34.0,33.98,34.0,9000.0,26.7393,26.7551,26.7393,26.7551,9000.0
2012-08-09 12:50:00,34.0,34.01,33.98,34.0,88400.0,26.7551,26.7629,26.7393,26.7551,88400.0
2012-08-09 12:55:00,33.99,34.01,33.99,34.01,2500.0,26.7472,26.7629,26.7472,26.7629,2500.0
2012-08-09 13:00:00,34.02,34.03,34.01,34.01,11900.0,26.7708,26.7787,26.7629,26.7629,11900.0
2012-08-09 13:05:00,34.01,34.02,33.99,34.02,14700.0,26.7629,26.7708,26.7472,26.7708,14700.0
2012-08-09 13:10:00,34.02,34.02,33.98,33.98,10600.0,26.7708,26.7708,26.7393,26.7393,10600.0
2012-08-09 13:15:00,33.98,34.02,33.98,34.02,24800.0,26.7393,26.7708,26.7393,26.7708,24800.0
2012-08-09 13:20:00,34.02,34.02,34.01,34.01,1600.0,26.7708,26.7708,26.7629,26.7629,1600.0
2012-08-09 13:25:00,34.01,34.01,33.99,34.0,20200.0,26.7629,26.7629,26.7472,26.7551,20200.0
2012-08-09 13:30:00,34.0,34.03,34.0,34.0,8600.0,26.7551,26.7787,26.7551,26.7551,8600.0
2012-08-09 13:35:00,34.0,34.03,33.99,34.02,17400.0,26.7551,26.7787,26.7472,26.7708,17400.0
2012-08-09 13:40:00,34.03,34.03,34.0,34.0,4900.0,26.7787,26.7787,26.7551,26.7551,4900.0
2012-08-09 13:45:00,34.0,34.02,34.0,34.01,3400.0,26.7551,26.7708,26.7551,26.7629,3400.0
2012-08-09 13:50:00,34.02,34.02,34.01,34.01,800.0,26.7708,26.7708,26.7629,26.7629,800.0
2012-08-09 13:55:00,34.02,34.02,34.01,34.01,3000.0,26.7708,26.7708,26.7629,26.7629,3000.0
2012-08-09 14:00:00,34.01,34.02,34.0,34.01,6300.0,26.7629,26.7708,26.7551,26.7629,6300.0
2012-08-09 14:05:00,34.02,34.02,33.99,34.0,9800.0,26.7708,26.7708,26.7472,26.7551,9800.0
2012-08-09 14:10:00,34.0,34.01,34.0,34.0,7100.0,26.7551,26.7629,26.7551,26.7551,7100.0
2012-08-09 14:15:00,34.0,34.01,34.0,34.0,1000.0,26.7551,26.7629,26.7551,26.7551,1000.0
2012-08-09 14:20:00,34.0,34.01,34.0,34.01,6000.0,26.7551,26.7629,26.7551,26.7629,6000.0
2012-08-09 14:25:00,34.01,34.04,34.0,34.04,6900.0,26.7629,26.7865,26.7551,26.7865,6900.0
2012-08-09 14:30:00,34.05,34.06,34.03,34.06,8900.0,26.7944,26.8023,26.7787,26.8023,8900.0
2012-08-09 14:35:00,34.06,34.1,34.06,34.07,13500.0,26.8023,26.8337,26.8023,26.8101,13500.0
2012-08-09 14:40:00,34.08,34.08,34.07,34.07,2100.0,26.818,26.818,26.8101,26.8101,2100.0
2012-08-09 14:45:00,34.07,34.08,34.02,34.02,25900.0,26.8101,26.818,26.7708,26.7708,25900.0
2012-08-09 14:50:00,34.03,34.04,34.01,34.04,13400.0,26.7787,26.7865,26.7629,26.7865,13400.0
2012-08-09 14:55:00,34.03,34.05,34.01,34.01,9900.0,26.7787,26.7944,26.7629,26.7629,9900.0
2012-08-09 15:00:00,34.02,34.02,34.0,34.01,17800.0,26.7708,26.7708,26.7551,26.7629,17800.0
2012-08-09 15:05:00,34.02,34.02,34.0,34.01,59800.0,26.7708,26.7708,26.7551,26.7629,59800.0
2012-08-09 15:10:00,34.02,34.04,34.01,34.04,13900.0,26.7708,26.7865,26.7629,26.7865,13900.0
2012-08-09 15:15:00,34.04,34.05,34.04,34.05,5800.0,26.7865,26.7944,26.7865,26.7944,5800.0
2012-08-09 15:20:00,34.06,34.06,34.02,34.05,22900.0,26.8023,26.8023,26.7708,26.7944,22900.0
2012-08-09 15:25:00,34.05,34.06,34.05,34.05,2900.0,26.7944,26.8023,26.7944,26.7944,2900.0
2012-08-09 15:30:00,34.05,34.08,34.04,34.04,24800.0,26.7944,26.818,26.7865,26.7865,24800.0
2012-08-09 15:35:00,34.04,34.05,34.03,34.04,8500.0,26.7865,26.7944,26.7787,26.7865,8500.0
2012-08-09 15:40:00,34.04,34.05,34.03,34.04,12600.0,26.7865,26.7944,26.7787,26.7865,12600.0
2012-08-09 15:45:00,34.04,34.05,33.98,34.0,43500.0,26.7865,26.7944,26.7393,26.7551,43500.0
2012-08-09 15:50:00,34.0,34.02,33.97,33.98,176100.0,26.7551,26.7708,26.7314,26.7393,176100.0
2012-08-09 15:55:00,33.98,34.03,33.98,34.02,89000.0,26.7393,26.7787,26.7393,26.7708,89000.0
2012-08-10 09:30:00,33.97,34.06,33.93,33.95,19800.0,26.7314,26.8023,26.7,26.7157,19800.0
2012-08-10 09:35:00,33.95,33.98,33.9,33.98,14500.0,26.7157,26.7393,26.6764,26.7393,14500.0
2012-08-10 09:40:00,33.98,33.99,33.94,33.98,26400.0,26.7393,26.7472,26.7078,26.7393,26400.0
2012-08-10 09:45:00,33.98,33.98,33.95,33.96,30500.0,26.7393,26.7393,26.7157,26.7236,30500.0
2012-08-10 09:50:00,33.95,33.97,33.94,33.97,21100.0,26.7157,26.7314,26.7078,26.7314,21100.0
2012-08-10 09:55:00,33.97,33.97,33.88,33.88,35100.0,26.7314,26.7314,26.6606,26.6606,35100.0
2012-08-10 10:00:00,33.89,33.92,33.87,33.87,21200.0,26.6685,26.6921,26.6528,26.6528,21200.0
2012-08-10 10:05:00,33.87,33.91,33.86,33.89,30700.0,26.6528,26.6842,26.6449,26.6685,30700.0
2012-08-10 10:10:00,33.9,33.96,33.9,33.95,17000.0,26.6764,26.7236,26.6764,26.7157,17000.0
2012-08-10 10:15:00,33.95,33.96,33.91,33.92,47700.0,26.7157,26.7236,26.6842,26.6921,47700.0
2012-08-10 10:20:00,33.91,33.92,33.87,33.88,13200.0,26.6842,26.6921,26.6528,26.6606,13200.0
2012-08-10 10:25:00,33.88,33.91,33.87,33.91,119900.0,26.6606,26.6842,26.6528,26.6842,119900.0
2012-08-10 10:30:00,33.91,34.05,33.9,34.05,135900.0,26.6842,26.7944,26.6764,26.7944,135900.0
2012-08-10 10:35:00,34.05,34.08,34.03,34.06,30700.0,26.7944,26.818,26.7787,26.8023,30700.0
2012-08-10 10:40:00,34.07,34.09,34.06,34.09,8100.0,26.8101,26.8259,26.8023,26.8259,8100.0
2012-08-10 10:45:00,34.09,34.1,34.07,34.09,12600.0,26.8259,26.8337,26.8101,26.8259,12600.0
2012-08-10 10:50:00,34.09,34.1,34.04,34.05,18900.0,26.8259,26.8337,26.7865,26.7944,18900.0
2012-08-10 10:55:00,34.05,34.05,34.01,34.04,51700.0,26.7944,26.7944,26.7629,26.7865,51700.0
2012-08-10 11:00:00,34.05,34.06,34.0,34.02,28200.0,26.7944,26.8023,26.7551,26.7708,28200.0
2012-08-10 11:05:00,34.0,34.07,33.98,34.03,67700.0,26.7551,26.8101,26.7393,26.7787,67700.0
2012-08-10 11:10:00,34.04,34.06,34.02,34.03,27000.0,26.7865,26.8023,26.7708,26.7787,27000.0
2012-08-10 11:15:00,34.04,34.05,34.01,34.01,15300.0,26.7865,26.7944,26.7629,26.7629,15300.0
2012-08-10 11:20:00,34.01,34.06,34.01,34.03,6000.0,26.7629,26.8023,26.7629,26.7787,6000.0
2012-08-10 11:25:00,34.02,34.09,34.01,34.05,21400.0,26.7708,26.8259,26.7629,26.7944,21400.0
2012-08-10 11:30:00,34.05,34.08,34.05,34.06,7000.0,26.7944,26.818,26.7944,26.8023,7000.0
2012-08-10 11:35:00,34.05,34.07,34.04,34.06,2500.0,26.7944,26.8101,26.7865,26.8023,2500.0
2012-08-10 11:40:00,34.07,34.08,34.05,34.05,4500.0,26.8101,26.818,26.7944,26.7944,4500.0
2012-08-10 11:45:00,34.06,34.07,34.05,34.05,3300.0,26.8023,26.8101,26.7944,26.7944,3300.0
2012-08-10 11:50:00,34.06,34.08,34.05,34.07,8700.0,26.8023,26.818,26.7944,26.8101,8700.0
2012-08-10 11:55:00,34.07,34.09,34.06,34.07,9200.0,26.8101,26.8259,26.8023,26.8101,9200.0
2012-08-10 12:00:00,34.08,34.11,34.07,34.11,5700.0,26.818,26.8416,26.8101,26.8416,5700.0
2012-08-10 12:05:00,34.11,34.12,34.1,34.12,9600.0,26.8416,26.8495,26.8337,26.8495,9600.0
2012-08-10 12:10:00,34.11,34.12,34.11,34.11,2800.0,26.8416,26.8495,26.8416,26.8416,2800.0
2012-08-10 12:15:00,34.11,34.11,34.1,34.11,4300.0,26.8416,26.8416,26.8337,26.8416,4300.0
2012-08-10 12:20:00,34.1,34.1,34.08,34.09,5700.0,26.8337,26.8337,26.818,26.8259,5700.0
2012-08-10 12:25:00,34.09,34.1,34.08,34.09,4800.0,26.8259,26.8337,26.818,26.8259,4800.0
2012-08-10 12:30:00,34.11,34.12,34.09,34.09,11400.0,26.8416,26.8495,26.8259,26.8259,11400.0
2012-08-10 12:35:00,34.09,34.09,34.07,34.08,11900.0,26.8259,26.8259,26.8101,26.818,11900.0
2012-08-10 12:40:00,34.08,34.09,34.07,34.07,2400.0,26.818,26.8259,26.8101,26.8101,2400.0
2012-08-10 12:45:00,34.07,34.07,34.02,34.02,9300.0,26.8101,26.8101,26.7708,26.7708,9300.0
2012-08-10 12:50:00,34.02,34.05,34.02,34.04,4700.0,26.7708,26.7944,26.7708,26.7865,4700.0
2012-08-10 12:55:00,34.05,34.05,34.04,34.05,2300.0,26.7944,26.7944,26.7865,26.7944,2300.0
2012-08-10 13:00:00,34.05,34.06,34.05,34.05,3500.0,26.7944,26.8023,26.7944,26.7944,3500.0
2012-08-10 13:05:00,34.06,34.06,34.04,34.04,4400.0,26.8023,26.8023,26.7865,26.7865,4400.0
2012-08-10 13:10:00,34.04,34.04,34.02,34.03,3800.0,26.7865,26.7865,26.7708,26.7787,3800.0
2012-08-10 13:15:00,34.02,34.04,34.01,34.01,5300.0,26.7708,26.7865,26.7629,26.7629,5300.0
2012-08-10 13:20:00,34.01,34.02,33.99,34.02,8200.0,26.7629,26.7708,26.7472,26.7708,8200.0
2012-08-10 13:25:00,34.02,34.02,34.02,34.02,3800.0,26.7708,26.7708,26.7708,26.7708,3800.0
2012-08-10 13:30:00,34.02,34.05,34.02,34.03,33800.0,26.7708,26.7944,26.7708,26.7787,33800.0
2012-08-10 13:35:00,34.03,34.07,34.03,34.05,5400.0,26.7787,26.8101,26.7787,26.7944,5400.0
2012-08-10 13:40:00,34.06,34.09,34.05,34.07,7400.0,26.8023,26.8259,26.7944,26.8101,7400.0
2012-08-10 13:45:00,34.06,34.06,34.05,34.05,1200.0,26.8023,26.8023,26.7944,26.7944,1200.0
2012-08-10 13:50:00,34.05,34.05,34.02,34.03,7000.0,26.7944,26.7944,26.7708,26.7787,7000.0
2012-08-10 13:55:00,34.04,34.05,34.0,34.0,7000.0,26.7865,26.7944,26.7551,26.7551,7000.0
2012-08-10 14:00:00,34.0,34.04,34.0,34.01,6200.0,26.7551,26.7865,26.7551,26.7629,6200.0
2012-08-10 14:05:00,34.01,34.01,33.97,33.97,15200.0,26.7629,26.7629,26.7314,26.7314,15200.0
2012-08-10 14:10:00,33.98,33.98,33.95,33.96,9000.0,26.7393,26.7393,26.7157,26.7236,9000.0
2012-08-10 14:15:00,33.95,33.97,33.95,33.96,7800.0,26.7157,26.7314,26.7157,26.7236,7800.0
2012-08-10 14:20:00,33.96,33.96,33.94,33.94,4800.0,26.7236,26.7236,26.7078,26.7078,4800.0
2012-08-10 14:25:00,33.94,33.95,33.94,33.94,1700.0,26.7078,26.7157,26.7078,26.7078,1700.0
2012-08-10 14:30:00,33.94,33.95,33.94,33.94,1600.0,26.7078,26.7157,26.7078,26.7078,1600.0
2012-08-10 14:35:00,33.95,33.95,33.92,33.93,8400.0,26.7157,26.7157,26.6921,26.7,8400.0
2012-08-10 14:40:00,33.94,33.94,33.93,33.94,1400.0,26.7078,26.7078,26.7,26.7078,1400.0
2012-08-10 14:45:00,33.94,33.94,33.93,33.94,2800.0,26.7078,26.7078,26.7,26.7078,2800.0
2012-08-10 14:50:00,33.93,33.94,33.91,33.93,16500.0,26.7,26.7078,26.6842,26.7,16500.0
2012-08-10 14:55:00,33.94,33.96,33.93,33.95,6600.0,26.7078,26.7236,26.7,26.7157,6600.0
2012-08-10 15:00:00,33.95,33.96,33.94,33.94,7200.0,26.7157,26.7236,26.7078,26.7078,7200.0
2012-08-10 15:05:00,33.94,33.95,33.94,33.94,3600.0,26.7078,26.7157,26.7078,26.7078,3600.0
2012-08-10 15:10:00,33.94,33.95,33.94,33.94,19000.0,26.7078,26.7157,26.7078,26.7078,19000.0
2012-08-10 15:15:00,33.94,33.95,33.92,33.93,38900.0,26.7078,26.7157,26.6921,26.7,38900.0
2012-08-10 15:20:00,33.93,33.97,33.93,33.96,16400.0,26.7,26.7314,26.7,26.7236,16400.0
2012-08-10 15:25:00,33.96,33.97,33.95,33.95,7500.0,26.7236,26.7314,26.7157,26.7157,7500.0
2012-08-10 15:30:00,33.95,33.99,33.95,33.97,16100.0,26.7157,26.7472,26.7157,26.7314,16100.0
2012-08-10 15:35:00,33.98,33.98,33.96,33.97,9800.0,26.7393,26.7393,26.7236,26.7314,9800.0
2012-08-10 15:40:00,33.96,34.03,33.95,34.03,37100.0,26.7236,26.7787,26.7157,26.7787,37100.0
2012-08-10 15:45:00,34.03,34.05,33.99,34.02,39200.0,26.7787,26.7944,26.7472,26.7708,39200.0
2012-08-10 15:50:00,34.02,34.04,34.02,34.04,22700.0,26.7708,26.7865,26.7708,26.7865,22700.0
2012-08-10 15:55:00,34.04,34.06,34.02,34.05,69200.0,26.7865,26.8023,26.7708,26.7944,69200.0
2012-08-13 09:30:00,33.95,34.03,33.9,33.96,23400.0,26.7157,26.7787,26.6764,26.7236,23400.0
2012-08-13 09:35:00,33.95,33.99,33.9,33.95,17200.0,26.7157,26.7472,26.6764,26.7157,17200.0
2012-08-13 09:40:00,33.95,33.99,33.9,33.93,22200.0,26.7157,26.7472,26.6764,26.7,22200.0
2012-08-13 09:45:00,33.92,33.95,33.92,33.94,5800.0,26.6921,26.7157,26.6921,26.7078,5800.0
2012-08-13 09:50:00,33.95,34.01,33.95,33.99,31500.0,26.7157,26.7629,26.7157,26.7472,31500.0
2012-08-13 09:55:00,34.01,34.01,33.93,33.93,29500.0,26.7629,26.7629,26.7,26.7,29500.0
2012-08-13 10:00:00,33.94,33.99,33.92,33.98,42600.0,26.7078,26.7472,26.6921,26.7393,42600.0
2012-08-13 10:05:00,33.98,33.98,33.87,33.89,31500.0,26.7393,26.7393,26.6528,26.6685,31500.0
2012-08-13 10:10:00,33.88,33.9,33.84,33.89,21000.0,26.6606,26.6764,26.6291,26.6685,21000.0
2012-08-13 10:15:00,33.89,33.89,33.84,33.85,100500.0,26.6685,26.6685,26.6291,26.637,100500.0
2012-08-13 10:20:00,33.86,33.87,33.83,33.84,23800.0,26.6449,26.6528,26.6213,26.6291,23800.0
2012-08-13 10:25:00,33.83,33.84,33.8,33.83,115500.0,26.6213,26.6291,26.5977,26.6213,115500.0
2012-08-13 10:30:00,33.83,33.83,33.77,33.79,37700.0,26.6213,26.6213,26.5741,26.5898,37700.0
2012-08-13 10:35:00,33.78,33.79,33.77,33.78,3700.0,26.5819,26.5898,26.5741,26.5819,3700.0
2012-08-13 10:40:00,33.78,33.84,33.76,33.84,16000.0,26.5819,26.6291,26.5662,26.6291,16000.0
2012-08-13 10:45:00,33.83,33.84,33.8,33.83,14400.0,26.6213,26.6291,26.5977,26.6213,14400.0
2012-08-13 10:50:00,33.83,33.84,33.8,33.8,19900.0,26.6213,26.6291,26.5977,26.5977,19900.0
2012-08-13 10:55:00,33.8,33.82,33.79,33.81,6800.0,26.5977,26.6134,26.5898,26.6055,6800.0
2012-08-13 11:00:00,33.81,33.82,33.78,33.78,16700.0,26.6055,26.6134,26.5819,26.5819,16700.0
2012-08-13 11:05:00,33.77,33.77,33.76,33.77,14000.0,26.5741,26.5741,26.5662,26.5741,14000.0
2012-08-13 11:10:00,33.77,33.77,33.71,33.76,73800.0,26.5741,26.5741,26.5268,26.5662,73800.0
2012-08-13 11:15:00,33.76,33.79,33.75,33.76,20700.0,26.5662,26.5898,26.5583,26.5662,20700.0
2012-08-13 11:20:00,33.76,33.82,33.76,33.82,5700.0,26.5662,26.6134,26.5662,26.6134,5700.0
2012-08-13 11:25:00,33.81,33.82,33.8,33.81,28300.0,26.6055,26.6134,26.5977,26.6055,28300.0
2012-08-13 11:30:00,33.79,33.82,33.79,33.81,10100.0,26.5898,26.6134,26.5898,26.6055,10100.0
2012-08-13 11:35:00,33.8,33.82,33.79,33.81,14200.0,26.5977,26.6134,26.5898,26.6055,14200.0
2012-08-13 11:40:00,33.81,33.82,33.81,33.82,8400.0,26.6055,26.6134,26.6055,26.6134,8400.0
2012-08-13 11:45:00,33.82,33.82,33.81,33.82,8400.0,26.6134,26.6134,26.6055,26.6134,8400.0
2012-08-13 11:50:00,33.82,33.82,33.79,33.81,16100.0,26.6134,26.6134,26.5898,26.6055,16100.0
2012-08-13 11:55:00,33.81,33.81,33.8,33.8,4400.0,26.6055,26.6055,26.5977,26.5977,4400.0
2012-08-13 12:00:00,33.8,33.81,33.77,33.77,15600.0,26.5977,26.6055,26.5741,26.5741,15600.0
2012-08-13 12:05:00,33.76,33.78,33.74,33.74,8100.0,26.5662,26.5819,26.5505,26.5505,8100.0
2012-08-13 12:10:00,33.74,33.78,33.74,33.78,13000.0,26.5505,26.5819,26.5505,26.5819,13000.0
2012-08-13 12:15:00,33.77,33.79,33.77,33.78,13100.0,26.5741,26.5898,26.5741,26.5819,13100.0
2012-08-13 12:20:00,33.77,33.78,33.77,33.77,4300.0,26.5741,26.5819,26.5741,26.5741,4300.0
2012-08-13 12:25:00,33.77,33.78,33.76,33.78,9600.0,26.5741,26.5819,26.5662,26.5819,9600.0
2012-08-13 12:30:00,33.78,33.8,33.78,33.8,6900.0,26.5819,26.5977,26.5819,26.5977,6900.0
2012-08-13 12:35:00,33.8,33.8,33.78,33.79,14900.0,26.5977,26.5977,26.5819,26.5898,14900.0
2012-08-13 12:40:00,33.8,33.82,33.78,33.82,11800.0,26.5977,26.6134,26.5819,26.6134,11800.0
2012-08-13 12:45:00,33.82,33.82,33.81,33.82,13100.0,26.6134,26.6134,26.6055,26.6134,13100.0
2012-08-13 12:50:00,33.82,33.82,33.81,33.82,16800.0,26.6134,26.6134,26.6055,26.6134,16800.0
2012-08-13 12:55:00,33.81,33.82,33.81,33.82,9500.0,26.6055,26.6134,26.6055,26.6134,9500.0
2012-08-13 13:00:00,33.82,33.82,33.76,33.78,74800.0,26.6134,26.6134,26.5662,26.5819,74800.0
2012-08-13 13:05:00,33.79,33.8,33.77,33.78,8800.0,26.5898,26.5977,26.5741,26.5819,8800.0
2012-08-13 13:10:00,33.77,33.78,33.76,33.77,9900.0,26.5741,26.5819,26.5662,26.5741,9900.0
2012-08-13 13:15:00,33.77,33.77,33.77,33.77,1400.0,26.5741,26.5741,26.5741,26.5741,1400.0
2012-08-13 13:20:00,33.76,33.76,33.75,33.75,11600.0,26.5662,26.5662,26.5583,26.5583,11600.0
2012-08-13 13:25:00,33.75,33.77,33.75,33.75,13900.0,26.5583,26.5741,26.5583,26.5583,13900.0
2012-08-13 13:30:00,33.74,33.74,33.71,33.72,11200.0,26.5505,26.5505,26.5268,26.5347,11200.0
2012-08-13 13:35:00,33.72,33.73,33.72,33.73,7500.0,26.5347,26.5426,26.5347,26.5426,7500.0
2012-08-13 13:40:00,33.73,33.77,33.73,33.77,11100.0,26.5426,26.5741,26.5426,26.5741,11100.0
2012-08-13 13:45:00,33.77,33.78,33.76,33.78,12500.0,26.5741,26.5819,26.5662,26.5819,12500.0
2012-08-13 13:50:00,33.78,33.79,33.77,33.77,6300.0,26.5819,26.5898,26.5741,26.5741,6300.0
2012-08-13 13:55:00,33.77,33.78,33.75,33.77,10500.0,26.5741,26.5819,26.5583,26.5741,10500.0
2012-08-13 14:00:00,33.77,33.79,33.77,33.77,9000.0,26.5741,26.5898,26.5741,26.5741,9000.0
2012-08-13 14:05:00,33.77,33.78,33.76,33.77,8700.0,26.5741,26.5819,26.5662,26.5741,8700.0
2012-08-13 14:10:00,33.77,33.8,33.77,33.8,14700.0,26.5741,26.5977,26.5741,26.5977,14700.0
2012-08-13 14:15:00,33.8,33.83,33.8,33.82,19300.0,26.5977,26.6213,26.5977,26.6134,19300.0
2012-08-13 14:20:00,33.83,33.83,33.8,33.83,19900.0,26.6213,26.6213,26.5977,26.6213,19900.0
2012-08-13 14:25:00,33.83,33.86,33.82,33.84,15100.0,26.6213,26.6449,26.6134,26.6291,15100.0
2012-08-13 14:30:00,33.84,33.87,33.84,33.86,35900.0,26.6291,26.6528,26.6291,26.6449,35900.0
2012-08-13 14:35:00,33.85,33.87,33.85,33.87,5800.0,26.637,26.6528,26.637,26.6528,5800.0
2012-08-13 14:40:00,33.86,33.87,33.85,33.85,9200.0,26.6449,26.6528,26.637,26.637,9200.0
2012-08-13 14:45:00,33.85,33.89,33.85,33.89,13200.0,26.637,26.6685,26.637,26.6685,13200.0
2012-08-13 14:50:00,33.89,33.95,33.88,33.94,30300.0,26.6685,26.7157,26.6606,26.7078,30300.0
2012-08-13 14:55:00,33.94,33.99,33.94,33.98,35000.0,26.7078,26.7472,26.7078,26.7393,35000.0
2012-08-13 15:00:00,33.99,33.99,33.98,33.98,14900.0,26.7472,26.7472,26.7393,26.7393,14900.0
2012-08-13 15:05:00,33.99,33.99,33.98,33.98,17200.0,26.7472,26.7472,26.7393,26.7393,17200.0
2012-08-13 15:10:00,33.98,33.99,33.98,33.98,11800.0,26.7393,26.7472,26.7393,26.7393,11800.0
2012-08-13 15:15:00,33.99,34.02,33.98,33.98,57100.0,26.7472,26.7708,26.7393,26.7393,57100.0
2012-08-13 15:20:00,33.98,33.99,33.94,33.95,22400.0,26.7393,26.7472,26.7078,26.7157,22400.0
2012-08-13 15:25:00,33.95,33.97,33.94,33.96,24200.0,26.7157,26.7314,26.7078,26.7236,24200.0
2012-08-13 15:30:00,33.96,33.97,33.96,33.97,19800.0,26.7236,26.7314,26.7236,26.7314,19800.0
2012-08-13 15:35:00,33.96,34.0,33.96,33.99,21100.0,26.7236,26.7551,26.7236,26.7472,21100.0
2012-08-13 15:40:00,33.99,34.0,33.97,34.0,48500.0,26.7472,26.7551,26.7314,26.7551,48500.0
2012-08-13 15:45:00,34.0,34.0,33.99,34.0,23100.0,26.7551,26.7551,26.7472,26.7551,23100.0
2012-08-13 15:50:00,34.0,34.0,33.94,33.95,44800.0,26.7551,26.7551,26.7078,26.7157,44800.0
2012-08-13 15:55:00,33.95,34.0,33.95,34.0,117000.0,26.7157,26.7551,26.7157,26.7551,117000.0
2012-08-14 09:30:00,34.05,34.14,33.98,33.99,100200.0,26.7944,26.8652,26.7393,26.7472,100200.0
2012-08-14 09:35:00,33.99,34.04,33.97,33.99,35200.0,26.7472,26.7865,26.7314,26.7472,35200.0
2012-08-14 09:40:00,33.99,34.0,33.92,33.94,133900.0,26.7472,26.7551,26.6921,26.7078,133900.0
2012-08-14 09:45:00,33.94,34.05,33.93,34.05,75000.0,26.7078,26.7944,26.7,26.7944,75000.0
2012-08-14 09:50:00,34.05,34.05,33.95,33.98,126900.0,26.7944,26.7944,26.7157,26.7393,126900.0
2012-08-14 09:55:00,33.99,34.01,33.95,33.96,46900.0,26.7472,26.7629,26.7157,26.7236,46900.0
2012-08-14 10:00:00,33.96,34.1,33.96,34.01,95900.0,26.7236,26.8337,26.7236,26.7629,95900.0
2012-08-14 10:05:00,34.01,34.01,33.95,33.98,28200.0,26.7629,26.7629,26.7157,26.7393,28200.0
2012-08-14 10:10:00,33.97,34.05,33.97,34.05,17400.0,26.7314,26.7944,26.7314,26.7944,17400.0
2012-08-14 10:15:00,34.05,34.08,34.04,34.05,28100.0,26.7944,26.818,26.7865,26.7944,28100.0
2012-08-14 10:20:00,34.06,34.08,34.05,34.06,20400.0,26.8023,26.818,26.7944,26.8023,20400.0
2012-08-14 10:25:00,34.07,34.08,34.04,34.07,33200.0,26.8101,26.818,26.7865,26.8101,33200.0
2012-08-14 10:30:00,34.07,34.07,34.03,34.04,31600.0,26.8101,26.8101,26.7787,26.7865,31600.0
2012-08-14 10:35:00,34.04,34.04,33.98,33.99,27800.0,26.7865,26.7865,26.7393,26.7472,27800.0
2012-08-14 10:40:00,33.99,34.0,33.98,33.98,16700.0,26.7472,26.7551,26.7393,26.7393,16700.0
2012-08-14 10:45:00,33.99,34.01,33.96,33.98,23100.0,26.7472,26.7629,26.7236,26.7393,23100.0
2012-08-14 10:50:00,33.98,34.01,33.97,33.98,38200.0,26.7393,26.7629,26.7314,26.7393,38200.0
2012-08-14 10:55:00,33.98,34.0,33.98,33.99,25000.0,26.7393,26.7551,26.7393,26.7472,25000.0
2012-08-14 11:00:00,34.0,34.0,33.98,34.0,26100.0,26.7551,26.7551,26.7393,26.7551,26100.0
2012-08-14 11:05:00,33.99,34.02,33.98,33.99,53900.0,26.7472,26.7708,26.7393,26.7472,53900.0
2012-08-14 11:10:00,34.0,34.02,33.99,34.0,43500.0,26.7551,26.7708,26.7472,26.7551,43500.0
2012-08-14 11:15:00,34.0,34.01,34.0,34.0,28000.0,26.7551,26.7629,26.7551,26.7551,28000.0
2012-08-14 11:20:00,34.01,34.01,33.97,33.97,19400.0,26.7629,26.7629,26.7314,26.7314,19400.0
2012-08-14 11:25:00,33.97,33.99,33.97,33.98,11300.0,26.7314,26.7472,26.7314,26.7393,11300.0
2012-08-14 11:30:00,33.99,34.0,33.97,33.97,4500.0,26.7472,26.7551,26.7314,26.7314,4500.0
2012-08-14 11:35:00,33.97,33.99,33.97,33.98,14500.0,26.7314,26.7472,26.7314,26.7393,14500.0
2012-08-14 11:40:00,33.98,34.0,33.98,33.99,6500.0,26.7393,26.7551,26.7393,26.7472,6500.0
2012-08-14 11:45:00,33.99,34.08,33.99,34.07,19400.0,26.7472,26.818,26.7472,26.8101,19400.0
2012-08-14 11:50:00,34.08,34.09,34.05,34.06,10400.0,26.818,26.8259,26.7944,26.8023,10400.0
2012-08-14 11:55:00,34.06,34.07,34.05,34.07,6700.0,26.8023,26.8101,26.7944,26.8101,6700.0
2012-08-14 12:00:00,34.06,34.09,34.05,34.09,11800.0,26.8023,26.8259,26.7944,26.8259,11800.0
2012-08-14 12:05:00,34.09,34.14,34.08,34.14,24800.0,26.8259,26.8652,26.818,26.8652,24800.0
2012-08-14 12:10:00,34.13,34.14,34.13,34.14,22900.0,26.8573,26.8652,26.8573,26.8652,22900.0
2012-08-14 12:15:00,34.14,34.2,34.14,34.16,46700.0,26.8652,26.9124,26.8652,26.881,46700.0
2012-08-14 12:20:00,34.16,34.16,34.14,34.15,15500.0,26.881,26.881,26.8652,26.8731,15500.0
2012-08-14 12:25:00,34.15,34.16,34.13,34.15,8000.0,26.8731,26.881,26.8573,26.8731,8000.0
2012-08-14 12:30:00,34.15,34.2,34.15,34.16,24600.0,26.8731,26.9124,26.8731,26.881,24600.0
2012-08-14 12:35:00,34.16,34.16,34.11,34.11,8200.0,26.881,26.881,26.8416,26.8416,8200.0
2012-08-14 12:40:00,34.11,34.11,34.08,34.09,10400.0,26.8416,26.8416,26.818,26.8259,10400.0
2012-08-14 12:45:00,34.1,34.1,34.05,34.09,11800.0,26.8337,26.8337,26.7944,26.8259,11800.0
2012-08-14 12:50:00,34.09,34.12,34.08,34.09,9600.0,26.8259,26.8495,26.818,26.8259,9600.0
2012-08-14 12:55:00,34.09,34.09,34.06,34.06,4400.0,26.8259,26.8259,26.8023,26.8023,4400.0
2012-08-14 13:00:00,34.07,34.08,34.06,34.07,5800.0,26.8101,26.818,26.8023,26.8101,5800.0
2012-08-14 13:05:00,34.07,34.09,34.07,34.08,6400.0,26.8101,26.8259,26.8101,26.818,6400.0
2012-08-14 13:10:00,34.08,34.08,34.05,34.07,6000.0,26.818,26.818,26.7944,26.8101,6000.0
2012-08-14 13:15:00,34.08,34.08,34.06,34.06,6700.0,26.818,26.818,26.8023,26.8023,6700.0
2012-08-14 13:20:00,34.06,34.07,34.04,34.06,12000.0,26.8023,26.8101,26.7865,26.8023,12000.0
2012-08-14 13:25:00,34.06,34.07,34.05,34.07,12500.0,26.8023,26.8101,26.7944,26.8101,12500.0
2012-08-14 13:30:00,34.08,34.09,34.08,34.08,8000.0,26.818,26.8259,26.818,26.818,8000.0
2012-08-14 13:35:00,34.08,34.09,34.08,34.08,10200.0,26.818,26.8259,26.818,26.818,10200.0
2012-08-14 13:40:00,34.09,34.1,34.08,34.09,9100.0,26.8259,26.8337,26.818,26.8259,9100.0
2012-08-14 13:45:00,34.09,34.11,34.08,34.11,14500.0,26.8259,26.8416,26.818,26.8416,14500.0
2012-08-14 13:50:00,34.1,34.11,34.09,34.09,14800.0,26.8337,26.8416,26.8259,26.8259,14800.0
2012-08-14 13:55:00,34.09,34.09,34.06,34.07,17500.0,26.8259,26.8259,26.8023,26.8101,17500.0
2012-08-14 14:00:00,34.07,34.08,34.06,34.06,4700.0,26.8101,26.818,26.8023,26.8023,4700.0
2012-08-14 14:05:00,34.06,34.07,34.05,34.05,4800.0,26.8023,26.8101,26.7944,26.7944,4800.0
2012-08-14 14:10:00,34.05,34.05,34.01,34.01,14600.0,26.7944,26.7944,26.7629,26.7629,14600.0
2012-08-14 14:15:00,34.01,34.01,34.0,34.0,8200.0,26.7629,26.7629,26.7551,26.7551,8200.0
2012-08-14 14:20:00,34.0,34.01,33.99,34.01,8700.0,26.7551,26.7629,26.7472,26.7629,8700.0
2012-08-14 14:25:00,34.0,34.01,33.99,34.0,7000.0,26.7551,26.7629,26.7472,26.7551,7000.0
2012-08-14 14:30:00,34.0,34.01,33.99,34.0,4600.0,26.7551,26.7629,26.7472,26.7551,4600.0
2012-08-14 14:35:00,34.01,34.01,33.99,33.99,11300.0,26.7629,26.7629,26.7472,26.7472,11300.0
2012-08-14 14:40:00,33.99,34.03,33.98,34.01,20700.0,26.7472,26.7787,26.7393,26.7629,20700.0
2012-08-14 14:45:00,34.01,34.01,34.0,34.0,15200.0,26.7629,26.7629,26.7551,26.7551,15200.0
2012-08-14 14:50:00,34.01,34.02,34.0,34.01,16900.0,26.7629,26.7708,26.7551,26.7629,16900.0
2012-08-14 14:55:00,34.0,34.05,34.0,34.04,8600.0,26.7551,26.7944,26.7551,26.7865,8600.0
2012-08-14 15:00:00,34.04,34.06,34.02,34.02,11800.0,26.7865,26.8023,26.7708,26.7708,11800.0
2012-08-14 15:05:00,34.01,34.02,33.99,33.99,19100.0,26.7629,26.7708,26.7472,26.7472,19100.0
2012-08-14 15:10:00,33.99,33.99,33.92,33.94,32400.0,26.7472,26.7472,26.6921,26.7078,32400.0
2012-08-14 15:15:00,33.94,33.97,33.93,33.96,15000.0,26.7078,26.7314,26.7,26.7236,15000.0
2012-08-14 15:20:00,33.95,33.97,33.95,33.96,19800.0,26.7157,26.7314,26.7157,26.7236,19800.0
2012-08-14 15:25:00,33.97,33.99,33.96,33.96,40400.0,26.7314,26.7472,26.7236,26.7236,40400.0
2012-08-14 15:30:00,33.96,33.98,33.95,33.95,76200.0,26.7236,26.7393,26.7157,26.7157,76200.0
2012-08-14 15:35:00,33.95,33.98,33.94,33.97,71400.0,26.7157,26.7393,26.7078,26.7314,71400.0
2012-08-14 15:40:00,33.96,33.98,33.95,33.96,41100.0,26.7236,26.7393,26.7157,26.7236,41100.0
2012-08-14 15:45:00,33.96,33.99,33.95,33.97,76600.0,26.7236,26.7472,26.7157,26.7314,76600.0
2012-08-14 15:50:00,33.97,33.97,33.9,33.94,138100.0,26.7314,26.7314,26.6764,26.7078,138100.0
2012-08-14 15:55:00,33.93,33.98,33.92,33.98,80400.0,26.7,26.7393,26.6921,26.7393,80400.0
2012-08-15 09:30:00,34.25,34.25,34.16,34.16,76800.0,26.9518,26.9518,26.881,26.881,76800.0
2012-08-15 09:35:00,34.16,34.2,34.14,34.14,25600.0,26.881,26.9124,26.8652,26.8652,25600.0
2012-08-15 09:40:00,34.15,34.26,34.08,34.09,175500.0,26.8731,26.9596,26.818,26.8259,175500.0
2012-08-15 09:45:00,34.11,34.22,34.08,34.21,29500.0,26.8416,26.9282,26.818,26.9203,29500.0
2012-08-15 09:50:00,34.2,34.29,34.2,34.25,50000.0,26.9124,26.9833,26.9124,26.9518,50000.0
2012-08-15 09:55:00,34.24,34.31,34.24,34.26,66300.0,26.9439,26.999,26.9439,26.9596,66300.0
2012-08-15 10:00:00,34.25,34.28,34.23,34.28,12200.0,26.9518,26.9754,26.936,26.9754,12200.0
2012-08-15 10:05:00,34.27,34.27,34.22,34.23,16900.0,26.9675,26.9675,26.9282,26.936,16900.0
2012-08-15 10:10:00,34.23,34.25,34.2,34.2,26000.0,26.936,26.9518,26.9124,26.9124,26000.0
2012-08-15 10:15:00,34.2,34.22,34.17,34.22,25000.0,26.9124,26.9282,26.8888,26.9282,25000.0
2012-08-15 10:20:00,34.22,34.22,34.2,34.21,11000.0,26.9282,26.9282,26.9124,26.9203,11000.0
2012-08-15 10:25:00,34.21,34.22,34.18,34.18,12000.0,26.9203,26.9282,26.8967,26.8967,12000.0
2012-08-15 10:30:00,34.2,34.23,34.17,34.18,35100.0,26.9124,26.936,26.8888,26.8967,35100.0
2012-08-15 10:35:00,34.18,34.19,34.15,34.18,17500.0,26.8967,26.9046,26.8731,26.8967,17500.0
2012-08-15 10:40:00,34.19,34.2,34.16,34.17,32800.0,26.9046,26.9124,26.881,26.8888,32800.0
2012-08-15 10:45:00,34.16,34.22,34.16,34.16,74400.0,26.881,26.9282,26.881,26.881,74400.0
2012-08-15 10:50:00,34.16,34.18,34.14,34.17,20200.0,26.881,26.8967,26.8652,26.8888,20200.0
2012-08-15 10:55:00,34.17,34.21,34.17,34.17,36500.0,26.8888,26.9203,26.8888,26.8888,36500.0
2012-08-15 11:00:00,34.17,34.17,34.12,34.14,26700.0,26.8888,26.8888,26.8495,26.8652,26700.0
2012-08-15 11:05:00,34.13,34.16,34.12,34.13,51400.0,26.8573,26.881,26.8495,26.8573,51400.0
2012-08-15 11:10:00,34.13,34.16,34.11,34.12,111700.0,26.8573,26.881,26.8416,26.8495,111700.0
2012-08-15 11:15:00,34.12,34.12,34.07,34.07,15200.0,26.8495,26.8495,26.8101,26.8101,15200.0
2012-08-15 11:20:00,34.07,34.09,34.03,34.04,61900.0,26.8101,26.8259,26.7787,26.7865,61900.0
2012-08-15 11:25:00,34.05,34.05,34.01,34.05,35800.0,26.7944,26.7944,26.7629,26.7944,35800.0
2012-08-15 11:30:00,34.04,34.04,34.01,34.01,14800.0,26.7865,26.7865,26.7629,26.7629,14800.0
2012-08-15 11:35:00,34.02,34.05,34.01,34.05,21700.0,26.7708,26.7944,26.7629,26.7944,21700.0
2012-08-15 11:40:00,34.04,34.05,34.03,34.03,25700.0,26.7865,26.7944,26.7787,26.7787,25700.0
2012-08-15 11:45:00,34.03,34.04,33.99,34.01,50400.0,26.7787,26.7865,26.7472,26.7629,50400.0
2012-08-15 11:50:00,34.02,34.04,34.01,34.03,9800.0,26.7708,26.7865,26.7629,26.7787,9800.0
2012-08-15 11:55:00,34.04,34.08,34.04,34.06,43000.0,26.7865,26.818,26.7865,26.8023,43000.0
2012-08-15 12:00:00,34.07,34.1,34.05,34.08,45400.0,26.8101,26.8337,26.7944,26.818,45400.0
2012-08-15 12:05:00,34.07,34.08,34.05,34.05,123000.0,26.8101,26.818,26.7944,26.7944,123000.0
2012-08-15 12:10:00,34.05,34.06,34.01,34.01,19200.0,26.7944,26.8023,26.7629,26.7629,19200.0
2012-08-15 12:15:00,34.01,34.02,34.0,34.0,20000.0,26.7629,26.7708,26.7551,26.7551,20000.0
2012-08-15 12:20:00,34.0,34.04,34.0,34.02,57800.0,26.7551,26.7865,26.7551,26.7708,57800.0
2012-08-15 12:25:00,34.03,34.03,34.01,34.01,4900.0,26.7787,26.7787,26.7629,26.7629,4900.0
2012-08-15 12:30:00,34.01,34.02,34.01,34.01,3700.0,26.7629,26.7708,26.7629,26.7629,3700.0
2012-08-15 12:35:00,34.01,34.06,34.01,34.03,37700.0,26.7629,26.8023,26.7629,26.7787,37700.0
2012-08-15 12:40:00,34.03,34.04,34.01,34.01,23400.0,26.7787,26.7865,26.7629,26.7629,23400.0
2012-08-15 12:45:00,34.01,34.03,34.01,34.01,46100.0,26.7629,26.7787,26.7629,26.7629,46100.0
2012-08-15 12:50:00,34.01,34.02,34.01,34.01,16900.0,26.7629,26.7708,26.7629,26.7629,16900.0
2012-08-15 12:55:00,34.01,34.01,33.97,33.98,155900.0,26.7629,26.7629,26.7314,26.7393,155900.0
2012-08-15 13:00:00,33.98,33.99,33.96,33.96,40900.0,26.7393,26.7472,26.7236,26.7236,40900.0
2012-08-15 13:05:00,33.96,33.96,33.94,33.95,27400.0,26.7236,26.7236,26.7078,26.7157,27400.0
2012-08-15 13:10:00,33.94,33.95,33.93,33.94,11200.0,26.7078,26.7157,26.7,26.7078,11200.0
2012-08-15 13:15:00,33.95,33.95,33.92,33.93,29600.0,26.7157,26.7157,26.6921,26.7,29600.0
2012-08-15 13:20:00,33.94,33.94,33.89,33.89,32600.0,26.7078,26.7078,26.6685,26.6685,32600.0
2012-08-15 13:25:00,33.89,33.9,33.88,33.89,10000.0,26.6685,26.6764,26.6606,26.6685,10000.0
2012-08-15 13:30:00,33.89,33.9,33.87,33.87,27500.0,26.6685,26.6764,26.6528,26.6528,27500.0
2012-08-15 13:35:00,33.87,33.89,33.86,33.88,17300.0,26.6528,26.6685,26.6449,26.6606,17300.0
2012-08-15 13:40:00,33.88,33.88,33.83,33.83,37200.0,26.6606,26.6606,26.6213,26.6213,37200.0
2012-08-15 13:45:00,33.83,33.84,33.82,33.84,10200.0,26.6213,26.6291,26.6134,26.6291,10200.0
2012-08-15 13:50:00,33.84,33.85,33.84,33.85,7400.0,26.6291,26.637,26.6291,26.637,7400.0
2012-08-15 13:55:00,33.85,33.85,33.78,33.79,42000.0,26.637,26.637,26.5819,26.5898,42000.0
2012-08-15 14:00:00,33.79,33.81,33.79,33.8,61400.0,26.5898,26.6055,26.5898,26.5977,61400.0
2012-08-15 14:05:00,33.8,33.8,33.78,33.79,16700.0,26.5977,26.5977,26.5819,26.5898,16700.0
2012-08-15 14:10:00,33.78,33.78,33.7,33.7,90800.0,26.5819,26.5819,26.519,26.519,90800.0
2012-08-15 14:15:00,33.71,33.72,33.68,33.7,58400.0,26.5268,26.5347,26.5032,26.519,58400.0
2012-08-15 14:20:00,33.69,33.7,33.62,33.62,88700.0,26.5111,26.519,26.456,26.456,88700.0
2012-08-15 14:25:00,33.62,33.65,33.61,33.63,44900.0,26.456,26.4796,26.4482,26.4639,44900.0
2012-08-15 14:30:00,33.64,33.66,33.6,33.62,47400.0,26.4718,26.4875,26.4403,26.456,47400.0
2012-08-15 14:35:00,33.61,33.71,33.61,33.69,54500.0,26.4482,26.5268,26.4482,26.5111,54500.0
2012-08-15 14:40:00,33.7,33.71,33.68,33.7,49000.0,26.519,26.5268,26.5032,26.519,49000.0
2012-08-15 14:45:00,33.71,33.72,33.7,33.71,11400.0,26.5268,26.5347,26.519,26.5268,11400.0
2012-08-15 14:50:00,33.72,33.76,33.71,33.74,55900.0,26.5347,26.5662,26.5268,26.5505,55900.0
2012-08-15 14:55:00,33.75,33.76,33.74,33.75,26400.0,26.5583,26.5662,26.5505,26.5583,26400.0
2012-08-15 15:00:00,33.75,33.75,33.73,33.73,20400.0,26.5583,26.5583,26.5426,26.5426,20400.0
2012-08-15 15:05:00,33.73,33.75,33.72,33.74,16700.0,26.5426,26.5583,26.5347,26.5505,16700.0
2012-08-15 15:10:00,33.74,33.75,33.72,33.72,22100.0,26.5505,26.5583,26.5347,26.5347,22100.0
2012-08-15 15:15:00,33.72,33.73,33.7,33.71,22600.0,26.5347,26.5426,26.519,26.5268,22600.0
2012-08-15 15:20:00,33.71,33.72,33.69,33.7,40200.0,26.5268,26.5347,26.5111,26.519,40200.0
2012-08-15 15:25:00,33.71,33.71,33.66,33.69,39400.0,26.5268,26.5268,26.4875,26.5111,39400.0
2012-08-15 15:30:00,33.68,33.7,33.67,33.68,35000.0,26.5032,26.519,26.4954,26.5032,35000.0
2012-08-15 15:35:00,33.69,33.7,33.68,33.68,93200.0,26.5111,26.519,26.5032,26.5032,93200.0
2012-08-15 15:40:00,33.68,33.73,33.67,33.71,65800.0,26.5032,26.5426,26.4954,26.5268,65800.0
2012-08-15 15:45:00,33.71,33.71,33.68,33.7,72100.0,26.5268,26.5268,26.5032,26.519,72100.0
2012-08-15 15:50:00,33.69,33.7,33.69,33.69,68900.0,26.5111,26.519,26.5111,26.5111,68900.0
2012-08-15 15:55:00,33.7,33.7,33.65,33.67,174700.0,26.519,26.519,26.4796,26.4954,174700.0
2012-08-16 09:30:00,33.62,33.65,33.56,33.6,64700.0,26.456,26.4796,26.4088,26.4403,64700.0
2012-08-16 09:35:00,33.6,33.62,33.57,33.6,21600.0,26.4403,26.456,26.4167,26.4403,21600.0
2012-08-16 09:40:00,33.6,33.62,33.57,33.57,15500.0,26.4403,26.456,26.4167,26.4167,15500.0
2012-08-16 09:45:00,33.57,33.57,33.55,33.57,24700.0,26.4167,26.4167,26.4009,26.4167,24700.0
2012-08-16 09:50:00,33.57,33.66,33.57,33.66,18200.0,26.4167,26.4875,26.4167,26.4875,18200.0
2012-08-16 09:55:00,33.66,33.74,33.63,33.71,32200.0,26.4875,26.5505,26.4639,26.5268,32200.0
2012-08-16 10:00:00,33.71,33.72,33.67,33.7,57300.0,26.5268,26.5347,26.4954,26.519,57300.0
2012-08-16 10:05:00,33.7,33.75,33.7,33.75,38000.0,26.519,26.5583,26.519,26.5583,38000.0
2012-08-16 10:10:00,33.75,33.75,33.73,33.73,31300.0,26.5583,26.5583,26.5426,26.5426,31300.0
2012-08-16 10:15:00,33.74,33.75,33.72,33.74,25200.0,26.5505,26.5583,26.5347,26.5505,25200.0
2012-08-16 10:20:00,33.74,33.8,33.74,33.79,20100.0,26.5505,26.5977,26.5505,26.5898,20100.0
2012-08-16 10:25:00,33.8,33.82,33.77,33.78,58800.0,26.5977,26.6134,26.5741,26.5819,58800.0
2012-08-16 10:30:00,33.78,33.8,33.78,33.79,11600.0,26.5819,26.5977,26.5819,26.5898,11600.0
2012-08-16 10:35:00,33.8,33.88,33.8,33.88,64700.0,26.5977,26.6606,26.5977,26.6606,64700.0
2012-08-16 10:40:00,33.89,33.92,33.87,33.9,67600.0,26.6685,26.6921,26.6528,26.6764,67600.0
2012-08-16 10:45:00,33.89,33.91,33.81,33.81,115000.0,26.6685,26.6842,26.6055,26.6055,115000.0
2012-08-16 10:50:00,33.81,33.84,33.8,33.8,16600.0,26.6055,26.6291,26.5977,26.5977,16600.0
2012-08-16 10:55:00,33.81,33.82,33.79,33.8,17500.0,26.6055,26.6134,26.5898,26.5977,17500.0
2012-08-16 11:00:00,33.81,33.81,33.75,33.76,35900.0,26.6055,26.6055,26.5583,26.5662,35900.0
2012-08-16 11:05:00,33.76,33.76,33.73,33.73,14500.0,26.5662,26.5662,26.5426,26.5426,14500.0
2012-08-16 11:10:00,33.73,33.77,33.73,33.76,8700.0,26.5426,26.5741,26.5426,26.5662,8700.0
2012-08-16 11:15:00,33.76,33.77,33.75,33.75,25700.0,26.5662,26.5741,26.5583,26.5583,25700.0
2012-08-16 11:20:00,33.75,33.76,33.7,33.7,18000.0,26.5583,26.5662,26.519,26.519,18000.0
2012-08-16 11:25:00,33.7,33.7,33.67,33.67,20000.0,26.519,26.519,26.4954,26.4954,20000.0
2012-08-16 11:30:00,33.67,33.67,33.64,33.64,21900.0,26.4954,26.4954,26.4718,26.4718,21900.0
2012-08-16 11:35:00,33.64,33.66,33.64,33.66,20400.0,26.4718,26.4875,26.4718,26.4875,20400.0
2012-08-16 11:40:00,33.66,33.73,33.65,33.73,19500.0,26.4875,26.5426,26.4796,26.5426,19500.0
2012-08-16 11:45:00,33.73,33.77,33.73,33.77,6300.0,26.5426,26.5741,26.5426,26.5741,6300.0
2012-08-16 11:50:00,33.76,33.8,33.76,33.79,22500.0,26.5662,26.5977,26.5662,26.5898,22500.0
2012-08-16 11:55:00,33.8,33.82,33.79,33.81,25600.0,26.5977,26.6134,26.5898,26.6055,25600.0
2012-08-16 12:00:00,33.81,33.82,33.8,33.82,4200.0,26.6055,26.6134,26.5977,26.6134,4200.0
2012-08-16 12:05:00,33.82,33.86,33.82,33.86,11800.0,26.6134,26.6449,26.6134,26.6449,11800.0
2012-08-16 12:10:00,33.86,33.88,33.81,33.83,35300.0,26.6449,26.6606,26.6055,26.6213,35300.0
2012-08-16 12:15:00,33.83,33.84,33.83,33.84,1500.0,26.6213,26.6291,26.6213,26.6291,1500.0
2012-08-16 12:20:00,33.84,33.86,33.84,33.86,3700.0,26.6291,26.6449,26.6291,26.6449,3700.0
2012-08-16 12:25:00,33.86,33.86,33.84,33.84,7900.0,26.6449,26.6449,26.6291,26.6291,7900.0
2012-08-16 12:30:00,33.84,33.86,33.83,33.86,4400.0,26.6291,26.6449,26.6213,26.6449,4400.0
2012-08-16 12:35:00,33.86,33.88,33.86,33.87,4000.0,26.6449,26.6606,26.6449,26.6528,4000.0
2012-08-16 12:40:00,33.88,33.89,33.88,33.89,10200.0,26.6606,26.6685,26.6606,26.6685,10200.0
2012-08-16 12:45:00,33.89,33.89,33.86,33.87,7900.0,26.6685,26.6685,26.6449,26.6528,7900.0
2012-08-16 12:50:00,33.87,33.9,33.85,33.89,9600.0,26.6528,26.6764,26.637,26.6685,9600.0
2012-08-16 12:55:00,33.89,33.91,33.89,33.91,8200.0,26.6685,26.6842,26.6685,26.6842,8200.0
2012-08-16 13:00:00,33.91,33.92,33.9,33.91,7800.0,26.6842,26.6921,26.6764,26.6842,7800.0
2012-08-16 13:05:00,33.91,33.93,33.91,33.91,10900.0,26.6842,26.7,26.6842,26.6842,10900.0
2012-08-16 13:10:00,33.92,33.92,33.91,33.91,5500.0,26.6921,26.6921,26.6842,26.6842,5500.0
2012-08-16 13:15:00,33.92,33.95,33.9,33.93,10800.0,26.6921,26.7157,26.6764,26.7,10800.0
2012-08-16 13:20:00,33.92,33.94,33.91,33.93,6600.0,26.6921,26.7078,26.6842,26.7,6600.0
2012-08-16 13:25:00,33.94,33.95,33.94,33.95,5900.0,26.7078,26.7157,26.7078,26.7157,5900.0
2012-08-16 13:30:00,33.94,33.94,33.91,33.94,9200.0,26.7078,26.7078,26.6842,26.7078,9200.0
2012-08-16 13:35:00,33.94,33.95,33.93,33.95,12300.0,26.7078,26.7157,26.7,26.7157,12300.0
2012-08-16 13:40:00,33.95,33.96,33.92,33.93,13200.0,26.7157,26.7236,26.6921,26.7,13200.0
2012-08-16 13:45:00,33.92,33.94,33.91,33.94,11700.0,26.6921,26.7078,26.6842,26.7078,11700.0
2012-08-16 13:50:00,33.94,33.97,33.94,33.95,9000.0,26.7078,26.7314,26.7078,26.7157,9000.0
2012-08-16 13:55:00,33.95,33.97,33.92,33.96,12600.0,26.7157,26.7314,26.6921,26.7236,12600.0
2012-08-16 14:00:00,33.96,33.99,33.96,33.98,11600.0,26.7236,26.7472,26.7236,26.7393,11600.0
2012-08-16 14:05:00,33.98,34.0,33.97,34.0,17400.0,26.7393,26.7551,26.7314,26.7551,17400.0
2012-08-16 14:10:00,34.0,34.0,33.95,33.95,9800.0,26.7551,26.7551,26.7157,26.7157,9800.0
2012-08-16 14:15:00,33.95,33.96,33.94,33.96,10200.0,26.7157,26.7236,26.7078,26.7236,10200.0
2012-08-16 14:20:00,33.96,33.97,33.95,33.97,6400.0,26.7236,26.7314,26.7157,26.7314,6400.0
2012-08-16 14:25:00,33.97,33.98,33.95,33.98,15700.0,26.7314,26.7393,26.7157,26.7393,15700.0
2012-08-16 14:30:00,33.97,34.02,33.97,34.0,54400.0,26.7314,26.7708,26.7314,26.7551,54400.0
2012-08-16 14:35:00,34.0,34.03,34.0,34.02,8000.0,26.7551,26.7787,26.7551,26.7708,8000.0
2012-08-16 14:40:00,34.03,34.06,34.03,34.06,21400.0,26.7787,26.8023,26.7787,26.8023,21400.0
2012-08-16 14:45:00,34.06,34.07,34.05,34.06,8400.0,26.8023,26.8101,26.7944,26.8023,8400.0
2012-08-16 14:50:00,34.05,34.07,34.03,34.03,20500.0,26.7944,26.8101,26.7787,26.7787,20500.0
2012-08-16 14:55:00,34.04,34.07,34.03,34.05,29500.0,26.7865,26.8101,26.7787,26.7944,29500.0
2012-08-16 15:00:00,34.04,34.05,34.01,34.01,34600.0,26.7865,26.7944,26.7629,26.7629,34600.0
2012-08-16 15:05:00,34.02,34.05,34.02,34.03,27800.0,26.7708,26.7944,26.7708,26.7787,27800.0
2012-08-16 15:10:00,34.04,34.05,34.03,34.05,8900.0,26.7865,26.7944,26.7787,26.7944,8900.0
2012-08-16 15:15:00,34.05,34.07,34.04,34.07,18200.0,26.7944,26.8101,26.7865,26.8101,18200.0
2012-08-16 15:20:00,34.06,34.07,34.04,34.05,26700.0,26.8023,26.8101,26.7865,26.7944,26700.0
2012-08-16 15:25:00,34.05,34.08,34.05,34.07,60400.0,26.7944,26.818,26.7944,26.8101,60400.0
2012-08-16 15:30:00,34.07,34.08,34.06,34.06,23100.0,26.8101,26.818,26.8023,26.8023,23100.0
2012-08-16 15:35:00,34.06,34.07,34.06,34.06,22200.0,26.8023,26.8101,26.8023,26.8023,22200.0
2012-08-16 15:40:00,34.06,34.07,34.01,34.02,68500.0,26.8023,26.8101,26.7629,26.7708,68500.0
2012-08-16 15:45:00,34.02,34.03,33.99,34.0,65600.0,26.7708,26.7787,26.7472,26.7551,65600.0
2012-08-16 15:50:00,33.99,34.0,33.94,33.97,51000.0,26.7472,26.7551,26.7078,26.7314,51000.0
2012-08-16 15:55:00,33.96,34.01,33.96,33.99,115300.0,26.7236,26.7629,26.7236,26.7472,115300.0
2012-08-17 09:30:00,33.86,33.91,33.83,33.86,264600.0,26.6449,26.6842,26.6213,26.6449,264600.0
2012-08-17 09:35:00,33.86,33.97,33.86,33.95,44100.0,26.6449,26.7314,26.6449,26.7157,44100.0
2012-08-17 09:40:00,33.95,33.99,33.91,33.93,34500.0,26.7157,26.7472,26.6842,26.7,34500.0
2012-08-17 09:45:00,33.93,34.0,33.91,34.0,22000.0,26.7,26.7551,26.6842,26.7551,22000.0
2012-08-17 09:50:00,34.0,34.06,33.99,34.05,33000.0,26.7551,26.8023,26.7472,26.7944,33000.0
2012-08-17 09:55:00,34.05,34.1,34.01,34.09,15700.0,26.7944,26.8337,26.7629,26.8259,15700.0
2012-08-17 10:00:00,34.1,34.12,33.98,34.01,72200.0,26.8337,26.8495,26.7393,26.7629,72200.0
2012-08-17 10:05:00,34.01,34.03,33.99,34.02,20000.0,26.7629,26.7787,26.7472,26.7708,20000.0
2012-08-17 10:10:00,34.02,34.05,33.99,34.0,105400.0,26.7708,26.7944,26.7472,26.7551,105400.0
2012-08-17 10:15:00,34.0,34.01,33.98,33.99,45500.0,26.7551,26.7629,26.7393,26.7472,45500.0
2012-08-17 10:20:00,33.98,34.02,33.97,34.02,17800.0,26.7393,26.7708,26.7314,26.7708,17800.0
2012-08-17 10:25:00,34.01,34.02,33.99,34.01,42800.0,26.7629,26.7708,26.7472,26.7629,42800.0
2012-08-17 10:30:00,34.01,34.06,34.0,34.05,30900.0,26.7629,26.8023,26.7551,26.7944,30900.0
2012-08-17 10:35:00,34.05,34.08,34.0,34.02,27800.0,26.7944,26.818,26.7551,26.7708,27800.0
2012-08-17 10:40:00,34.03,34.05,34.0,34.02,23500.0,26.7787,26.7944,26.7551,26.7708,23500.0
2012-08-17 10:45:00,34.02,34.08,34.0,34.08,35800.0,26.7708,26.818,26.7551,26.818,35800.0
2012-08-17 10:50:00,34.08,34.1,34.07,34.08,38500.0,26.818,26.8337,26.8101,26.818,38500.0
2012-08-17 10:55:00,34.08,34.12,34.08,34.11,21200.0,26.818,26.8495,26.818,26.8416,21200.0
2012-08-17 11:00:00,34.12,34.15,34.09,34.1,37600.0,26.8495,26.8731,26.8259,26.8337,37600.0
2012-08-17 11:05:00,34.1,34.16,34.09,34.16,22800.0,26.8337,26.881,26.8259,26.881,22800.0
2012-08-17 11:10:00,34.16,34.18,34.16,34.17,17400.0,26.881,26.8967,26.881,26.8888,17400.0
2012-08-17 11:15:00,34.17,34.18,34.13,34.13,24000.0,26.8888,26.8967,26.8573,26.8573,24000.0
2012-08-17 11:20:00,34.14,34.17,34.11,34.11,35000.0,26.8652,26.8888,26.8416,26.8416,35000.0
2012-08-17 11:25:00,34.12,34.15,34.11,34.14,11500.0,26.8495,26.8731,26.8416,26.8652,11500.0
2012-08-17 11:30:00,34.14,34.16,34.13,34.15,15700.0,26.8652,26.881,26.8573,26.8731,15700.0
2012-08-17 11:35:00,34.16,34.19,34.16,34.19,8200.0,26.881,26.9046,26.881,26.9046,8200.0
2012-08-17 11:40:00,34.19,34.21,34.19,34.2,17400.0,26.9046,26.9203,26.9046,26.9124,17400.0
2012-08-17 11:45:00,34.2,34.25,34.2,34.24,14000.0,26.9124,26.9518,26.9124,26.9439,14000.0
2012-08-17 11:50:00,34.23,34.24,34.23,34.24,12500.0,26.936,26.9439,26.936,26.9439,12500.0
2012-08-17 11:55:00,34.24,34.24,34.21,34.22,20600.0,26.9439,26.9439,26.9203,26.9282,20600.0
2012-08-17 12:00:00,34.23,34.25,34.22,34.24,19600.0,26.936,26.9518,26.9282,26.9439,19600.0
2012-08-17 12:05:00,34.24,34.25,34.2,34.2,14600.0,26.9439,26.9518,26.9124,26.9124,14600.0
2012-08-17 12:10:00,34.2,34.2,34.15,34.15,15400.0,26.9124,26.9124,26.8731,26.8731,15400.0
2012-08-17 12:15:00,34.16,34.17,34.15,34.16,14400.0,26.881,26.8888,26.8731,26.881,14400.0
2012-08-17 12:20:00,34.15,34.16,34.15,34.16,4900.0,26.8731,26.881,26.8731,26.881,4900.0
2012-08-17 12:25:00,34.16,34.18,34.15,34.16,17600.0,26.881,26.8967,26.8731,26.881,17600.0
2012-08-17 12:30:00,34.17,34.17,34.16,34.16,4200.0,26.8888,26.8888,26.881,26.881,4200.0
2012-08-17 12:35:00,34.17,34.17,34.15,34.16,14000.0,26.8888,26.8888,26.8731,26.881,14000.0
2012-08-17 12:40:00,34.15,34.16,34.13,34.16,27600.0,26.8731,26.881,26.8573,26.881,27600.0
2012-08-17 12:45:00,34.16,34.16,34.13,34.13,7300.0,26.881,26.881,26.8573,26.8573,7300.0
2012-08-17 12:50:00,34.13,34.14,34.09,34.1,28500.0,26.8573,26.8652,26.8259,26.8337,28500.0
2012-08-17 12:55:00,34.1,34.1,34.07,34.08,16100.0,26.8337,26.8337,26.8101,26.818,16100.0
2012-08-17 13:00:00,34.08,34.13,34.08,34.13,19500.0,26.818,26.8573,26.818,26.8573,19500.0
2012-08-17 13:05:00,34.13,34.13,34.11,34.12,16600.0,26.8573,26.8573,26.8416,26.8495,16600.0
2012-08-17 13:10:00,34.11,34.12,34.11,34.11,6700.0,26.8416,26.8495,26.8416,26.8416,6700.0
2012-08-17 13:15:00,34.12,34.13,34.11,34.13,11000.0,26.8495,26.8573,26.8416,26.8573,11000.0
2012-08-17 13:20:00,34.13,34.13,34.12,34.13,4000.0,26.8573,26.8573,26.8495,26.8573,4000.0
2012-08-17 13:25:00,34.13,34.17,34.13,34.16,25500.0,26.8573,26.8888,26.8573,26.881,25500.0
2012-08-17 13:30:00,34.15,34.19,34.15,34.17,25500.0,26.8731,26.9046,26.8731,26.8888,25500.0
2012-08-17 13:35:00,34.18,34.18,34.16,34.16,9200.0,26.8967,26.8967,26.881,26.881,9200.0
2012-08-17 13:40:00,34.17,34.17,34.16,34.16,12300.0,26.8888,26.8888,26.881,26.881,12300.0
2012-08-17 13:45:00,34.16,34.17,34.15,34.16,10400.0,26.881,26.8888,26.8731,26.881,10400.0
2012-08-17 13:50:00,34.15,34.16,34.14,34.15,22000.0,26.8731,26.881,26.8652,26.8731,22000.0
2012-08-17 13:55:00,34.15,34.16,34.14,34.14,11200.0,26.8731,26.881,26.8652,26.8652,11200.0
2012-08-17 14:00:00,34.14,34.16,34.12,34.15,20900.0,26.8652,26.881,26.8495,26.8731,20900.0
2012-08-17 14:05:00,34.15,34.16,34.12,34.13,25400.0,26.8731,26.881,26.8495,26.8573,25400.0
2012-08-17 14:10:00,34.12,34.15,34.12,34.14,18000.0,26.8495,26.8731,26.8495,26.8652,18000.0
2012-08-17 14:15:00,34.13,34.14,34.1,34.14,19800.0,26.8573,26.8652,26.8337,26.8652,19800.0
2012-08-17 14:20:00,34.14,34.15,34.12,34.13,23200.0,26.8652,26.8731,26.8495,26.8573,23200.0
2012-08-17 14:25:00,34.13,34.14,34.12,34.14,17800.0,26.8573,26.8652,26.8495,26.8652,17800.0
2012-08-17 14:30:00,34.14,34.15,34.13,34.14,14000.0,26.8652,26.8731,26.8573,26.8652,14000.0
2012-08-17 14:35:00,34.13,34.13,34.12,34.12,9100.0,26.8573,26.8573,26.8495,26.8495,9100.0
2012-08-17 14:40:00,34.12,34.15,34.12,34.15,21100.0,26.8495,26.8731,26.8495,26.8731,21100.0
2012-08-17 14:45:00,34.14,34.15,34.14,34.15,12400.0,26.8652,26.8731,26.8652,26.8731,12400.0
2012-08-17 14:50:00,34.14,34.18,34.14,34.18,22000.0,26.8652,26.8967,26.8652,26.8967,22000.0
2012-08-17 14:55:00,34.18,34.18,34.17,34.18,9300.0,26.8967,26.8967,26.8888,26.8967,9300.0
2012-08-17 15:00:00,34.18,34.2,34.18,34.19,21300.0,26.8967,26.9124,26.8967,26.9046,21300.0
2012-08-17 15:05:00,34.19,34.21,34.19,34.2,12900.0,26.9046,26.9203,26.9046,26.9124,12900.0
2012-08-17 15:10:00,34.21,34.21,34.17,34.17,32300.0,26.9203,26.9203,26.8888,26.8888,32300.0
2012-08-17 15:15:00,34.17,34.17,34.13,34.14,30900.0,26.8888,26.8888,26.8573,26.8652,30900.0
2012-08-17 15:20:00,34.15,34.16,34.14,34.16,18400.0,26.8731,26.881,26.8652,26.881,18400.0
2012-08-17 15:25:00,34.15,34.18,34.15,34.18,15800.0,26.8731,26.8967,26.8731,26.8967,15800.0
2012-08-17 15:30:00,34.18,34.19,34.13,34.13,52200.0,26.8967,26.9046,26.8573,26.8573,52200.0
2012-08-17 15:35:00,34.13,34.14,34.12,34.13,24100.0,26.8573,26.8652,26.8495,26.8573,24100.0
2012-08-17 15:40:00,34.12,34.16,34.12,34.16,25600.0,26.8495,26.881,26.8495,26.881,25600.0
2012-08-17 15:45:00,34.15,34.18,34.15,34.17,68300.0,26.8731,26.8967,26.8731,26.8888,68300.0
2012-08-17 15:50:00,34.16,34.18,34.13,34.14,95300.0,26.881,26.8967,26.8573,26.8652,95300.0
2012-08-17 15:55:00,34.14,34.19,34.13,34.15,256300.0,26.8652,26.9046,26.8573,26.8731,256300.0
2012-08-20 09:30:00,33.94,34.0,33.9,33.92,33700.0,26.7078,26.7551,26.6764,26.6921,33700.0
2012-08-20 09:35:00,33.93,33.97,33.92,33.95,23000.0,26.7,26.7314,26.6921,26.7157,23000.0
2012-08-20 09:40:00,33.96,34.05,33.94,34.05,11700.0,26.7236,26.7944,26.7078,26.7944,11700.0
2012-08-20 09:45:00,34.06,34.07,33.98,34.01,32700.0,26.8023,26.8101,26.7393,26.7629,32700.0
2012-08-20 09:50:00,34.01,34.06,34.0,34.06,14400.0,26.7629,26.8023,26.7551,26.8023,14400.0
2012-08-20 09:55:00,34.06,34.07,33.98,34.01,39900.0,26.8023,26.8101,26.7393,26.7629,39900.0
2012-08-20 10:00:00,34.0,34.03,33.97,34.02,26100.0,26.7551,26.7787,26.7314,26.7708,26100.0
2012-08-20 10:05:00,34.01,34.04,33.98,34.03,32500.0,26.7629,26.7865,26.7393,26.7787,32500.0
2012-08-20 10:10:00,34.02,34.04,33.99,34.02,52300.0,26.7708,26.7865,26.7472,26.7708,52300.0
2012-08-20 10:15:00,34.02,34.05,34.0,34.02,25700.0,26.7708,26.7944,26.7551,26.7708,25700.0
2012-08-20 10:20:00,34.03,34.04,34.01,34.02,16000.0,26.7787,26.7865,26.7629,26.7708,16000.0
2012-08-20 10:25:00,34.02,34.06,34.02,34.06,5400.0,26.7708,26.8023,26.7708,26.8023,5400.0
2012-08-20 10:30:00,34.05,34.06,34.04,34.06,23800.0,26.7944,26.8023,26.7865,26.8023,23800.0
2012-08-20 10:35:00,34.05,34.15,34.05,34.13,47500.0,26.7944,26.8731,26.7944,26.8573,47500.0
2012-08-20 10:40:00,34.12,34.16,34.11,34.16,32400.0,26.8495,26.881,26.8416,26.881,32400.0
2012-08-20 10:45:00,34.16,34.23,34.15,34.23,19300.0,26.881,26.936,26.8731,26.936,19300.0
2012-08-20 10:50:00,34.23,34.24,34.15,34.2,170500.0,26.936,26.9439,26.8731,26.9124,170500.0
2012-08-20 10:55:00,34.2,34.26,34.18,34.26,45900.0,26.9124,26.9596,26.8967,26.9596,45900.0
2012-08-20 11:00:00,34.25,34.25,34.2,34.23,27200.0,26.9518,26.9518,26.9124,26.936,27200.0
2012-08-20 11:05:00,34.23,34.29,34.23,34.25,64100.0,26.936,26.9833,26.936,26.9518,64100.0
2012-08-20 11:10:00,34.25,34.29,34.25,34.28,12100.0,26.9518,26.9833,26.9518,26.9754,12100.0
2012-08-20 11:15:00,34.28,34.3,34.26,34.28,35600.0,26.9754,26.9911,26.9596,26.9754,35600.0
2012-08-20 11:20:00,34.29,34.3,34.27,34.27,18200.0,26.9833,26.9911,26.9675,26.9675,18200.0
2012-08-20 11:25:00,34.28,34.28,34.19,34.19,21600.0,26.9754,26.9754,26.9046,26.9046,21600.0
2012-08-20 11:30:00,34.19,34.19,34.15,34.19,38900.0,26.9046,26.9046,26.8731,26.9046,38900.0
2012-08-20 11:35:00,34.19,34.24,34.18,34.21,48100.0,26.9046,26.9439,26.8967,26.9203,48100.0
2012-08-20 11:40:00,34.21,34.22,34.2,34.2,5000.0,26.9203,26.9282,26.9124,26.9124,5000.0
2012-08-20 11:45:00,34.21,34.23,34.2,34.23,13300.0,26.9203,26.936,26.9124,26.936,13300.0
2012-08-20 11:50:00,34.22,34.23,34.19,34.21,17200.0,26.9282,26.936,26.9046,26.9203,17200.0
2012-08-20 11:55:00,34.2,34.21,34.18,34.2,17800.0,26.9124,26.9203,26.8967,26.9124,17800.0
2012-08-20 12:00:00,34.2,34.2,34.19,34.19,7200.0,26.9124,26.9124,26.9046,26.9046,7200.0
2012-08-20 12:05:00,34.19,34.2,34.19,34.19,3600.0,26.9046,26.9124,26.9046,26.9046,3600.0
2012-08-20 12:10:00,34.19,34.2,34.19,34.2,38200.0,26.9046,26.9124,26.9046,26.9124,38200.0
2012-08-20 12:15:00,34.2,34.2,34.19,34.2,5900.0,26.9124,26.9124,26.9046,26.9124,5900.0
2012-08-20 12:20:00,34.2,34.2,34.1,34.1,34300.0,26.9124,26.9124,26.8337,26.8337,34300.0
2012-08-20 12:25:00,34.1,34.11,34.1,34.11,3500.0,26.8337,26.8416,26.8337,26.8416,3500.0
2012-08-20 12:30:00,34.11,34.15,34.1,34.14,18500.0,26.8416,26.8731,26.8337,26.8652,18500.0
2012-08-20 12:35:00,34.13,34.15,34.13,34.15,16100.0,26.8573,26.8731,26.8573,26.8731,16100.0
2012-08-20 12:40:00,34.15,34.16,34.14,34.16,11400.0,26.8731,26.881,26.8652,26.881,11400.0
2012-08-20 12:45:00,34.15,34.16,34.15,34.15,1500.0,26.8731,26.881,26.8731,26.8731,1500.0
2012-08-20 12:50:00,34.16,34.16,34.15,34.16,3300.0,26.881,26.881,26.8731,26.881,3300.0
2012-08-20 12:55:00,34.16,34.17,34.15,34.17,9000.0,26.881,26.8888,26.8731,26.8888,9000.0
2012-08-20 13:00:00,34.17,34.17,34.16,34.17,3400.0,26.8888,26.8888,26.881,26.8888,3400.0
2012-08-20 13:05:00,34.17,34.17,34.16,34.16,3800.0,26.8888,26.8888,26.881,26.881,3800.0
2012-08-20 13:10:00,34.17,34.17,34.16,34.16,2600.0,26.8888,26.8888,26.881,26.881,2600.0
2012-08-20 13:15:00,34.17,34.18,34.15,34.15,18400.0,26.8888,26.8967,26.8731,26.8731,18400.0
2012-08-20 13:20:00,34.15,34.16,34.15,34.16,8900.0,26.8731,26.881,26.8731,26.881,8900.0
2012-08-20 13:25:00,34.16,34.17,34.16,34.16,1200.0,26.881,26.8888,26.881,26.881,1200.0
2012-08-20 13:30:00,34.17,34.17,34.16,34.16,1200.0,26.8888,26.8888,26.881,26.881,1200.0
2012-08-20 13:35:00,34.16,34.17,34.13,34.13,34700.0,26.881,26.8888,26.8573,26.8573,34700.0
2012-08-20 13:40:00,34.13,34.14,34.11,34.14,24400.0,26.8573,26.8652,26.8416,26.8652,24400.0
2012-08-20 13:45:00,34.13,34.13,34.09,34.09,25300.0,26.8573,26.8573,26.8259,26.8259,25300.0
2012-08-20 13:50:00,34.1,34.1,34.07,34.08,39700.0,26.8337,26.8337,26.8101,26.818,39700.0
2012-08-20 13:55:00,34.08,34.09,34.08,34.08,2300.0,26.818,26.8259,26.818,26.818,2300.0
2012-08-20 14:00:00,34.08,34.1,34.08,34.09,6500.0,26.818,26.8337,26.818,26.8259,6500.0
2012-08-20 14:05:00,34.09,34.12,34.09,34.12,9300.0,26.8259,26.8495,26.8259,26.8495,9300.0
2012-08-20 14:10:00,34.12,34.13,34.12,34.13,7000.0,26.8495,26.8573,26.8495,26.8573,7000.0
2012-08-20 14:15:00,34.13,34.14,34.12,34.13,9200.0,26.8573,26.8652,26.8495,26.8573,9200.0
2012-08-20 14:20:00,34.13,34.15,34.12,34.15,10900.0,26.8573,26.8731,26.8495,26.8731,10900.0
2012-08-20 14:25:00,34.15,34.15,34.14,34.15,5600.0,26.8731,26.8731,26.8652,26.8731,5600.0
2012-08-20 14:30:00,34.15,34.19,34.14,34.16,25800.0,26.8731,26.9046,26.8652,26.881,25800.0
2012-08-20 14:35:00,34.16,34.17,34.15,34.16,20900.0,26.881,26.8888,26.8731,26.881,20900.0
2012-08-20 14:40:00,34.16,34.17,34.16,34.17,9700.0,26.881,26.8888,26.881,26.8888,9700.0
2012-08-20 14:45:00,34.17,34.17,34.11,34.12,79900.0,26.8888,26.8888,26.8416,26.8495,79900.0
2012-08-20 14:50:00,34.12,34.12,34.1,34.1,25600.0,26.8495,26.8495,26.8337,26.8337,25600.0
2012-08-20 14:55:00,34.1,34.14,34.1,34.14,9000.0,26.8337,26.8652,26.8337,26.8652,9000.0
2012-08-20 15:00:00,34.14,34.17,34.13,34.17,15800.0,26.8652,26.8888,26.8573,26.8888,15800.0
2012-08-20 15:05:00,34.17,34.18,34.16,34.18,13000.0,26.8888,26.8967,26.881,26.8967,13000.0
2012-08-20 15:10:00,34.17,34.19,34.17,34.19,13900.0,26.8888,26.9046,26.8888,26.9046,13900.0
2012-08-20 15:15:00,34.19,34.21,34.18,34.21,19400.0,26.9046,26.9203,26.8967,26.9203,19400.0
2012-08-20 15:20:00,34.21,34.22,34.19,34.2,37700.0,26.9203,26.9282,26.9046,26.9124,37700.0
2012-08-20 15:25:00,34.21,34.22,34.21,34.22,11800.0,26.9203,26.9282,26.9203,26.9282,11800.0
2012-08-20 15:30:00,34.22,34.24,34.21,34.21,45400.0,26.9282,26.9439,26.9203,26.9203,45400.0
2012-08-20 15:35:00,34.21,34.23,34.21,34.21,30600.0,26.9203,26.936,26.9203,26.9203,30600.0
2012-08-20 15:40:00,34.21,34.22,34.19,34.22,41600.0,26.9203,26.9282,26.9046,26.9282,41600.0
2012-08-20 15:45:00,34.22,34.25,34.21,34.25,60200.0,26.9282,26.9518,26.9203,26.9518,60200.0
2012-08-20 15:50:00,34.25,34.25,34.19,34.23,83400.0,26.9518,26.9518,26.9046,26.936,83400.0
2012-08-20 15:55:00,34.23,34.25,34.21,34.25,123600.0,26.936,26.9518,26.9203,26.9518,123600.0
2012-08-21 09:30:00,34.25,34.41,34.25,34.39,36000.0,26.9518,27.0777,26.9518,27.0619,36000.0
2012-08-21 09:35:00,34.38,34.43,34.35,34.42,21000.0,27.0541,27.0934,27.0305,27.0856,21000.0
2012-08-21 09:40:00,34.41,34.48,34.41,34.45,27800.0,27.0777,27.1328,27.0777,27.1092,27800.0
2012-08-21 09:45:00,34.46,34.53,34.46,34.52,40700.0,27.117,27.1721,27.117,27.1642,40700.0
2012-08-21 09:50:00,34.5,34.52,34.47,34.52,43300.0,27.1485,27.1642,27.1249,27.1642,43300.0
2012-08-21 09:55:00,34.52,34.6,34.51,34.59,123300.0,27.1642,27.2272,27.1564,27.2193,123300.0
2012-08-21 10:00:00,34.6,34.65,34.6,34.65,99500.0,27.2272,27.2665,27.2272,27.2665,99500.0
2012-08-21 10:05:00,34.66,34.66,34.63,34.66,51200.0,27.2744,27.2744,27.2508,27.2744,51200.0
2012-08-21 10:10:00,34.66,34.67,34.64,34.65,39600.0,27.2744,27.2823,27.2587,27.2665,39600.0
2012-08-21 10:15:00,34.66,34.67,34.65,34.66,13200.0,27.2744,27.2823,27.2665,27.2744,13200.0
2012-08-21 10:20:00,34.66,34.69,34.65,34.69,47800.0,27.2744,27.298,27.2665,27.298,47800.0
2012-08-21 10:25:00,34.69,34.73,34.69,34.72,34200.0,27.298,27.3295,27.298,27.3216,34200.0
2012-08-21 10:30:00,34.72,34.78,34.7,34.73,104500.0,27.3216,27.3688,27.3059,27.3295,104500.0
2012-08-21 10:35:00,34.73,34.78,34.73,34.78,179800.0,27.3295,27.3688,27.3295,27.3688,179800.0
2012-08-21 10:40:00,34.78,34.81,34.71,34.71,56700.0,27.3688,27.3925,27.3138,27.3138,56700.0
2012-08-21 10:45:00,34.71,34.73,34.7,34.71,13900.0,27.3138,27.3295,27.3059,27.3138,13900.0
2012-08-21 10:50:00,34.7,34.72,34.7,34.7,18100.0,27.3059,27.3216,27.3059,27.3059,18100.0
2012-08-21 10:55:00,34.71,34.72,34.7,34.72,7600.0,27.3138,27.3216,27.3059,27.3216,7600.0
2012-08-21 11:00:00,34.72,34.75,34.71,34.74,24600.0,27.3216,27.3452,27.3138,27.3374,24600.0
2012-08-21 11:05:00,34.73,34.73,34.7,34.72,16900.0,27.3295,27.3295,27.3059,27.3216,16900.0
2012-08-21 11:10:00,34.71,34.74,34.7,34.72,61900.0,27.3138,27.3374,27.3059,27.3216,61900.0
2012-08-21 11:15:00,34.72,34.78,34.72,34.77,53000.0,27.3216,27.3688,27.3216,27.361,53000.0
2012-08-21 11:20:00,34.77,34.78,34.74,34.78,92300.0,27.361,27.3688,27.3374,27.3688,92300.0
2012-08-21 11:25:00,34.77,34.79,34.75,34.77,76000.0,27.361,27.3767,27.3452,27.361,76000.0
2012-08-21 11:30:00,34.77,34.78,34.76,34.77,26000.0,27.361,27.3688,27.3531,27.361,26000.0
2012-08-21 11:35:00,34.77,34.78,34.76,34.78,23700.0,27.361,27.3688,27.3531,27.3688,23700.0
2012-08-21 11:40:00,34.77,34.78,34.74,34.76,71000.0,27.361,27.3688,27.3374,27.3531,71000.0
2012-08-21 11:45:00,34.76,34.76,34.73,34.75,23600.0,27.3531,27.3531,27.3295,27.3452,23600.0
2012-08-21 11:50:00,34.76,34.77,34.75,34.77,11000.0,27.3531,27.361,27.3452,27.361,11000.0
2012-08-21 11:55:00,34.77,34.78,34.74,34.74,17800.0,27.361,27.3688,27.3374,27.3374,17800.0
2012-08-21 12:00:00,34.74,34.77,34.73,34.75,39100.0,27.3374,27.361,27.3295,27.3452,39100.0
2012-08-21 12:05:00,34.75,34.75,34.69,34.7,29300.0,27.3452,27.3452,27.298,27.3059,29300.0
2012-08-21 12:10:00,34.7,34.72,34.7,34.72,10800.0,27.3059,27.3216,27.3059,27.3216,10800.0
2012-08-21 12:15:00,34.72,34.75,34.7,34.74,68100.0,27.3216,27.3452,27.3059,27.3374,68100.0
2012-08-21 12:20:00,34.75,34.79,34.74,34.75,47600.0,27.3452,27.3767,27.3374,27.3452,47600.0
2012-08-21 12:25:00,34.75,34.76,34.74,34.74,18900.0,27.3452,27.3531,27.3374,27.3374,18900.0
2012-08-21 12:30:00,34.75,34.79,34.74,34.74,46400.0,27.3452,27.3767,27.3374,27.3374,46400.0
2012-08-21 12:35:00,34.74,34.76,34.74,34.76,10900.0,27.3374,27.3531,27.3374,27.3531,10900.0
2012-08-21 12:40:00,34.77,34.78,34.75,34.76,16500.0,27.361,27.3688,27.3452,27.3531,16500.0
2012-08-21 12:45:00,34.76,34.77,34.75,34.76,21000.0,27.3531,27.361,27.3452,27.3531,21000.0
2012-08-21 12:50:00,34.75,34.78,34.75,34.78,4900.0,27.3452,27.3688,27.3452,27.3688,4900.0
2012-08-21 12:55:00,34.77,34.78,34.75,34.77,16900.0,27.361,27.3688,27.3452,27.361,16900.0
2012-08-21 13:00:00,34.77,34.77,34.73,34.74,24500.0,27.361,27.361,27.3295,27.3374,24500.0
2012-08-21 13:05:00,34.75,34.77,34.74,34.77,52600.0,27.3452,27.361,27.3374,27.361,52600.0
2012-08-21 13:10:00,34.77,34.79,34.75,34.76,54600.0,27.361,27.3767,27.3452,27.3531,54600.0
2012-08-21 13:15:00,34.76,34.79,34.76,34.78,5800.0,27.3531,27.3767,27.3531,27.3688,5800.0
2012-08-21 13:20:00,34.77,34.77,34.74,34.76,9800.0,27.361,27.361,27.3374,27.3531,9800.0
2012-08-21 13:25:00,34.75,34.75,34.71,34.71,11600.0,27.3452,27.3452,27.3138,27.3138,11600.0
2012-08-21 13:30:00,34.72,34.73,34.7,34.72,20500.0,27.3216,27.3295,27.3059,27.3216,20500.0
2012-08-21 13:35:00,34.71,34.71,34.7,34.7,11600.0,27.3138,27.3138,27.3059,27.3059,11600.0
2012-08-21 13:40:00,34.7,34.72,34.69,34.7,30600.0,27.3059,27.3216,27.298,27.3059,30600.0
2012-08-21 13:45:00,34.69,34.7,34.65,34.65,30700.0,27.298,27.3059,27.2665,27.2665,30700.0
2012-08-21 13:50:00,34.65,34.66,34.63,34.63,9300.0,27.2665,27.2744,27.2508,27.2508,9300.0
2012-08-21 13:55:00,34.63,34.64,34.61,34.62,17800.0,27.2508,27.2587,27.2351,27.2429,17800.0
2012-08-21 14:00:00,34.62,34.63,34.6,34.6,30100.0,27.2429,27.2508,27.2272,27.2272,30100.0
2012-08-21 14:05:00,34.6,34.61,34.59,34.6,24100.0,27.2272,27.2351,27.2193,27.2272,24100.0
2012-08-21 14:10:00,34.6,34.61,34.6,34.6,4600.0,27.2272,27.2351,27.2272,27.2272,4600.0
2012-08-21 14:15:00,34.6,34.62,34.6,34.61,35500.0,27.2272,27.2429,27.2272,27.2351,35500.0
2012-08-21 14:20:00,34.61,34.64,34.6,34.64,23100.0,27.2351,27.2587,27.2272,27.2587,23100.0
2012-08-21 14:25:00,34.64,34.65,34.63,34.65,32900.0,27.2587,27.2665,27.2508,27.2665,32900.0
2012-08-21 14:30:00,34.64,34.67,34.64,34.67,38700.0,27.2587,27.2823,27.2587,27.2823,38700.0
2012-08-21 14:35:00,34.67,34.69,34.63,34.63,88000.0,27.2823,27.298,27.2508,27.2508,88000.0
2012-08-21 14:40:00,34.63,34.65,34.63,34.65,41900.0,27.2508,27.2665,27.2508,27.2665,41900.0
2012-08-21 14:45:00,34.64,34.66,34.64,34.65,24600.0,27.2587,27.2744,27.2587,27.2665,24600.0
2012-08-21 14:50:00,34.65,34.66,34.64,34.65,25200.0,27.2665,27.2744,27.2587,27.2665,25200.0
2012-08-21 14:55:00,34.66,34.67,34.65,34.66,22100.0,27.2744,27.2823,27.2665,27.2744,22100.0
2012-08-21 15:00:00,34.66,34.66,34.64,34.65,37200.0,27.2744,27.2744,27.2587,27.2665,37200.0
2012-08-21 15:05:00,34.65,34.65,34.64,34.64,24100.0,27.2665,27.2665,27.2587,27.2587,24100.0
2012-08-21 15:10:00,34.64,34.65,34.63,34.64,59900.0,27.2587,27.2665,27.2508,27.2587,59900.0
2012-08-21 15:15:00,34.63,34.64,34.52,34.53,60000.0,27.2508,27.2587,27.1642,27.1721,60000.0
2012-08-21 15:20:00,34.52,34.54,34.5,34.5,40700.0,27.1642,27.18,27.1485,27.1485,40700.0
2012-08-21 15:25:00,34.5,34.52,34.5,34.51,54200.0,27.1485,27.1642,27.1485,27.1564,54200.0
2012-08-21 15:30:00,34.51,34.57,34.51,34.55,77700.0,27.1564,27.2036,27.1564,27.1879,77700.0
2012-08-21 15:35:00,34.55,34.59,34.54,34.57,74400.0,27.1879,27.2193,27.18,27.2036,74400.0
2012-08-21 15:40:00,34.58,34.59,34.55,34.55,74100.0,27.2115,27.2193,27.1879,27.1879,74100.0
2012-08-21 15:45:00,34.55,34.62,34.55,34.57,92300.0,27.1879,27.2429,27.1879,27.2036,92300.0
2012-08-21 15:50:00,34.57,34.58,34.55,34.57,92800.0,27.2036,27.2115,27.1879,27.2036,92800.0
2012-08-21 15:55:00,34.56,34.6,34.56,34.59,116900.0,27.1957,27.2272,27.1957,27.2193,116900.0
2012-08-22 09:30:00,34.0,34.09,33.98,34.0,94000.0,26.9513,27.0226,26.9354,26.9513,94000.0
2012-08-22 09:35:00,34.0,34.05,33.99,34.05,55400.0,26.9513,26.9909,26.9433,26.9909,55400.0
2012-08-22 09:40:00,34.05,34.1,34.04,34.1,63600.0,26.9909,27.0305,26.983,27.0305,63600.0
2012-08-22 09:45:00,34.1,34.16,34.09,34.15,53400.0,27.0305,27.0781,27.0226,27.0702,53400.0
2012-08-22 09:50:00,34.15,34.21,34.15,34.2,42300.0,27.0702,27.1177,27.0702,27.1098,42300.0
2012-08-22 09:55:00,34.2,34.2,34.17,34.18,75000.0,27.1098,27.1098,27.086,27.0939,75000.0
2012-08-22 10:00:00,34.17,34.22,34.14,34.21,89700.0,27.086,27.1257,27.0622,27.1177,89700.0
2012-08-22 10:05:00,34.21,34.24,34.18,34.2,27500.0,27.1177,27.1415,27.0939,27.1098,27500.0
2012-08-22 10:10:00,34.19,34.19,34.15,34.15,8700.0,27.1019,27.1019,27.0702,27.0702,8700.0
2012-08-22 10:15:00,34.15,34.17,34.14,34.16,33900.0,27.0702,27.086,27.0622,27.0781,33900.0
2012-08-22 10:20:00,34.15,34.19,34.15,34.19,11800.0,27.0702,27.1019,27.0702,27.1019,11800.0
2012-08-22 10:25:00,34.2,34.23,34.2,34.2,24000.0,27.1098,27.1336,27.1098,27.1098,24000.0
2012-08-22 10:30:00,34.2,34.22,34.2,34.21,22800.0,27.1098,27.1257,27.1098,27.1177,22800.0
2012-08-22 10:35:00,34.22,34.28,34.21,34.23,44400.0,27.1257,27.1732,27.1177,27.1336,44400.0
2012-08-22 10:40:00,34.23,34.27,34.23,34.25,48600.0,27.1336,27.1653,27.1336,27.1494,48600.0
2012-08-22 10:45:00,34.24,34.26,34.24,34.25,77500.0,27.1415,27.1574,27.1415,27.1494,77500.0
2012-08-22 10:50:00,34.24,34.25,34.1,34.12,93600.0,27.1415,27.1494,27.0305,27.0464,93600.0
2012-08-22 10:55:00,34.11,34.15,34.09,34.1,62100.0,27.0385,27.0702,27.0226,27.0305,62100.0
2012-08-22 11:00:00,34.09,34.11,34.09,34.09,27400.0,27.0226,27.0385,27.0226,27.0226,27400.0
2012-08-22 11:05:00,34.1,34.13,34.09,34.09,46200.0,27.0305,27.0543,27.0226,27.0226,46200.0
2012-08-22 11:10:00,34.09,34.1,34.08,34.09,77000.0,27.0226,27.0305,27.0147,27.0226,77000.0
2012-08-22 11:15:00,34.08,34.12,34.08,34.1,28500.0,27.0147,27.0464,27.0147,27.0305,28500.0
2012-08-22 11:20:00,34.09,34.1,34.06,34.07,27300.0,27.0226,27.0305,26.9988,27.0067,27300.0
2012-08-22 11:25:00,34.07,34.08,34.04,34.08,35100.0,27.0067,27.0147,26.983,27.0147,35100.0
2012-08-22 11:30:00,34.09,34.09,33.96,33.96,22900.0,27.0226,27.0226,26.9196,26.9196,22900.0
2012-08-22 11:35:00,33.97,33.99,33.95,33.97,64600.0,26.9275,26.9433,26.9116,26.9275,64600.0
2012-08-22 11:40:00,33.98,33.98,33.97,33.97,3500.0,26.9354,26.9354,26.9275,26.9275,3500.0
2012-08-22 11:45:00,33.97,33.97,33.95,33.95,28000.0,26.9275,26.9275,26.9116,26.9116,28000.0
2012-08-22 11:50:00,33.95,33.96,33.94,33.95,31800.0,26.9116,26.9196,26.9037,26.9116,31800.0
2012-08-22 11:55:00,33.95,33.97,33.94,33.97,22800.0,26.9116,26.9275,26.9037,26.9275,22800.0
2012-08-22 12:00:00,33.97,33.97,33.94,33.95,25100.0,26.9275,26.9275,26.9037,26.9116,25100.0
2012-08-22 12:05:00,33.96,33.96,33.94,33.95,21500.0,26.9196,26.9196,26.9037,26.9116,21500.0
2012-08-22 12:10:00,33.95,33.96,33.94,33.96,34000.0,26.9116,26.9196,26.9037,26.9196,34000.0
2012-08-22 12:15:00,33.95,33.96,33.95,33.95,1100.0,26.9116,26.9196,26.9116,26.9116,1100.0
2012-08-22 12:20:00,33.96,33.98,33.95,33.97,46500.0,26.9196,26.9354,26.9116,26.9275,46500.0
2012-08-22 12:25:00,33.97,34.0,33.97,34.0,23200.0,26.9275,26.9513,26.9275,26.9513,23200.0
2012-08-22 12:30:00,34.0,34.01,33.99,34.0,18900.0,26.9513,26.9592,26.9433,26.9513,18900.0
2012-08-22 12:35:00,34.0,34.01,33.99,34.01,28500.0,26.9513,26.9592,26.9433,26.9592,28500.0
2012-08-22 12:40:00,34.01,34.03,34.0,34.02,36200.0,26.9592,26.975,26.9513,26.9671,36200.0
2012-08-22 12:45:00,34.02,34.02,34.01,34.02,2100.0,26.9671,26.9671,26.9592,26.9671,2100.0
2012-08-22 12:50:00,34.02,34.02,33.98,34.0,61300.0,26.9671,26.9671,26.9354,26.9513,61300.0
2012-08-22 12:55:00,34.01,34.01,33.98,33.99,55500.0,26.9592,26.9592,26.9354,26.9433,55500.0
2012-08-22 13:00:00,33.98,34.0,33.98,34.0,9700.0,26.9354,26.9513,26.9354,26.9513,9700.0
2012-08-22 13:05:00,33.99,34.0,33.99,33.99,2300.0,26.9433,26.9513,26.9433,26.9433,2300.0
2012-08-22 13:10:00,33.99,34.0,33.99,33.99,5200.0,26.9433,26.9513,26.9433,26.9433,5200.0
2012-08-22 13:15:00,33.99,33.99,33.95,33.96,28500.0,26.9433,26.9433,26.9116,26.9196,28500.0
2012-08-22 13:20:00,33.96,33.99,33.96,33.97,20200.0,26.9196,26.9433,26.9196,26.9275,20200.0
2012-08-22 13:25:00,33.98,34.0,33.98,34.0,9300.0,26.9354,26.9513,26.9354,26.9513,9300.0
2012-08-22 13:30:00,34.0,34.01,33.99,34.01,10000.0,26.9513,26.9592,26.9433,26.9592,10000.0
2012-08-22 13:35:00,34.0,34.01,34.0,34.01,18200.0,26.9513,26.9592,26.9513,26.9592,18200.0
2012-08-22 13:40:00,34.01,34.02,34.0,34.02,7000.0,26.9592,26.9671,26.9513,26.9671,7000.0
2012-08-22 13:45:00,34.02,34.03,34.0,34.01,14600.0,26.9671,26.975,26.9513,26.9592,14600.0
2012-08-22 13:50:00,34.0,34.0,33.98,33.98,24100.0,26.9513,26.9513,26.9354,26.9354,24100.0
2012-08-22 13:55:00,33.98,34.02,33.98,34.02,92000.0,26.9354,26.9671,26.9354,26.9671,92000.0
2012-08-22 14:00:00,34.03,34.14,34.03,34.11,58000.0,26.975,27.0622,26.975,27.0385,58000.0
2012-08-22 14:05:00,34.11,34.14,34.05,34.06,30000.0,27.0385,27.0622,26.9909,26.9988,30000.0
2012-08-22 14:10:00,34.06,34.09,34.01,34.01,24400.0,26.9988,27.0226,26.9592,26.9592,24400.0
2012-08-22 14:15:00,34.01,34.03,33.99,34.0,26400.0,26.9592,26.975,26.9433,26.9513,26400.0
2012-08-22 14:20:00,34.0,34.0,33.95,33.95,20500.0,26.9513,26.9513,26.9116,26.9116,20500.0
2012-08-22 14:25:00,33.95,34.02,33.95,34.01,34100.0,26.9116,26.9671,26.9116,26.9592,34100.0
2012-08-22 14:30:00,34.0,34.09,33.99,34.08,34500.0,26.9513,27.0226,26.9433,27.0147,34500.0
2012-08-22 14:35:00,34.09,34.13,34.07,34.12,45000.0,27.0226,27.0543,27.0067,27.0464,45000.0
2012-08-22 14:40:00,34.12,34.17,34.12,34.15,20100.0,27.0464,27.086,27.0464,27.0702,20100.0
2012-08-22 14:45:00,34.15,34.19,34.15,34.16,25300.0,27.0702,27.1019,27.0702,27.0781,25300.0
2012-08-22 14:50:00,34.16,34.18,34.13,34.14,25400.0,27.0781,27.0939,27.0543,27.0622,25400.0
2012-08-22 14:55:00,34.14,34.19,34.14,34.19,12900.0,27.0622,27.1019,27.0622,27.1019,12900.0
2012-08-22 15:00:00,34.19,34.2,34.17,34.2,37000.0,27.1019,27.1098,27.086,27.1098,37000.0
2012-08-22 15:05:00,34.2,34.22,34.19,34.22,18900.0,27.1098,27.1257,27.1019,27.1257,18900.0
2012-08-22 15:10:00,34.22,34.23,34.16,34.17,17000.0,27.1257,27.1336,27.0781,27.086,17000.0
2012-08-22 15:15:00,34.17,34.17,34.11,34.12,22900.0,27.086,27.086,27.0385,27.0464,22900.0
2012-08-22 15:20:00,34.11,34.12,34.09,34.11,28200.0,27.0385,27.0464,27.0226,27.0385,28200.0
2012-08-22 15:25:00,34.11,34.13,34.1,34.13,31100.0,27.0385,27.0543,27.0305,27.0543,31100.0
2012-08-22 15:30:00,34.11,34.14,34.11,34.12,31100.0,27.0385,27.0622,27.0385,27.0464,31100.0
2012-08-22 15:35:00,34.12,34.12,34.09,34.12,45200.0,27.0464,27.0464,27.0226,27.0464,45200.0
2012-08-22 15:40:00,34.12,34.16,34.11,34.12,44300.0,27.0464,27.0781,27.0385,27.0464,44300.0
2012-08-22 15:45:00,34.11,34.12,34.1,34.11,53800.0,27.0385,27.0464,27.0305,27.0385,53800.0
2012-08-22 15:50:00,34.11,34.14,34.1,34.11,73000.0,27.0385,27.0622,27.0305,27.0385,73000.0
2012-08-22 15:55:00,34.1,34.12,34.09,34.1,132900.0,27.0305,27.0464,27.0226,27.0305,132900.0
2012-08-23 09:30:00,34.05,34.05,33.91,33.98,33800.0,26.9909,26.9909,26.8799,26.9354,33800.0
2012-08-23 09:35:00,33.96,33.99,33.92,33.99,38200.0,26.9196,26.9433,26.8878,26.9433,38200.0
2012-08-23 09:40:00,34.0,34.03,34.0,34.0,10400.0,26.9513,26.975,26.9513,26.9513,10400.0
2012-08-23 09:45:00,34.01,34.02,33.95,33.98,27500.0,26.9592,26.9671,26.9116,26.9354,27500.0
2012-08-23 09:50:00,33.98,34.04,33.98,34.02,13600.0,26.9354,26.983,26.9354,26.9671,13600.0
2012-08-23 09:55:00,34.01,34.01,33.96,33.98,10400.0,26.9592,26.9592,26.9196,26.9354,10400.0
2012-08-23 10:00:00,33.97,34.01,33.97,34.0,9300.0,26.9275,26.9592,26.9275,26.9513,9300.0
2012-08-23 10:05:00,34.0,34.02,33.96,33.99,23600.0,26.9513,26.9671,26.9196,26.9433,23600.0
2012-08-23 10:10:00,33.99,33.99,33.93,33.97,88700.0,26.9433,26.9433,26.8958,26.9275,88700.0
2012-08-23 10:15:00,33.97,34.0,33.96,33.96,20400.0,26.9275,26.9513,26.9196,26.9196,20400.0
2012-08-23 10:20:00,33.95,33.99,33.95,33.98,14800.0,26.9116,26.9433,26.9116,26.9354,14800.0
2012-08-23 10:25:00,33.98,34.04,33.98,33.99,22500.0,26.9354,26.983,26.9354,26.9433,22500.0
2012-08-23 10:30:00,33.99,34.02,33.95,34.01,89800.0,26.9433,26.9671,26.9116,26.9592,89800.0
2012-08-23 10:35:00,34.01,34.01,33.95,33.98,46700.0,26.9592,26.9592,26.9116,26.9354,46700.0
2012-08-23 10:40:00,33.98,33.99,33.95,33.95,65900.0,26.9354,26.9433,26.9116,26.9116,65900.0
2012-08-23 10:45:00,33.96,33.97,33.94,33.96,63100.0,26.9196,26.9275,26.9037,26.9196,63100.0
2012-08-23 10:50:00,33.96,33.97,33.94,33.94,14200.0,26.9196,26.9275,26.9037,26.9037,14200.0
2012-08-23 10:55:00,33.94,33.94,33.89,33.91,15900.0,26.9037,26.9037,26.8641,26.8799,15900.0
2012-08-23 11:00:00,33.92,33.92,33.85,33.87,25600.0,26.8878,26.8878,26.8324,26.8482,25600.0
2012-08-23 11:05:00,33.88,33.93,33.87,33.93,12700.0,26.8561,26.8958,26.8482,26.8958,12700.0
2012-08-23 11:10:00,33.92,33.98,33.9,33.95,10100.0,26.8878,26.9354,26.872,26.9116,10100.0
2012-08-23 11:15:00,33.95,33.99,33.91,33.96,208900.0,26.9116,26.9433,26.8799,26.9196,208900.0
2012-08-23 11:20:00,33.96,33.96,33.9,33.93,61800.0,26.9196,26.9196,26.872,26.8958,61800.0
2012-08-23 11:25:00,33.92,33.94,33.92,33.93,15900.0,26.8878,26.9037,26.8878,26.8958,15900.0
2012-08-23 11:30:00,33.92,33.92,33.89,33.89,30300.0,26.8878,26.8878,26.8641,26.8641,30300.0
2012-08-23 11:35:00,33.9,33.9,33.86,33.86,12200.0,26.872,26.872,26.8403,26.8403,12200.0
2012-08-23 11:40:00,33.85,33.9,33.85,33.89,9900.0,26.8324,26.872,26.8324,26.8641,9900.0
2012-08-23 11:45:00,33.89,33.9,33.88,33.88,17300.0,26.8641,26.872,26.8561,26.8561,17300.0
2012-08-23 11:50:00,33.88,33.88,33.85,33.85,8300.0,26.8561,26.8561,26.8324,26.8324,8300.0
2012-08-23 11:55:00,33.85,33.87,33.85,33.85,23900.0,26.8324,26.8482,26.8324,26.8324,23900.0
2012-08-23 12:00:00,33.85,33.86,33.79,33.81,45300.0,26.8324,26.8403,26.7848,26.8006,45300.0
2012-08-23 12:05:00,33.8,33.81,33.78,33.79,19000.0,26.7927,26.8006,26.7769,26.7848,19000.0
2012-08-23 12:10:00,33.79,33.8,33.75,33.75,17500.0,26.7848,26.7927,26.7531,26.7531,17500.0
2012-08-23 12:15:00,33.75,33.8,33.75,33.8,22800.0,26.7531,26.7927,26.7531,26.7927,22800.0
2012-08-23 12:20:00,33.79,33.81,33.77,33.79,41200.0,26.7848,26.8006,26.7689,26.7848,41200.0
2012-08-23 12:25:00,33.8,33.8,33.77,33.8,12200.0,26.7927,26.7927,26.7689,26.7927,12200.0
2012-08-23 12:30:00,33.79,33.8,33.79,33.8,4700.0,26.7848,26.7927,26.7848,26.7927,4700.0
2012-08-23 12:35:00,33.79,33.8,33.77,33.77,8200.0,26.7848,26.7927,26.7689,26.7689,8200.0
2012-08-23 12:40:00,33.77,33.81,33.75,33.75,32300.0,26.7689,26.8006,26.7531,26.7531,32300.0
2012-08-23 12:45:00,33.76,33.79,33.74,33.79,19100.0,26.761,26.7848,26.7452,26.7848,19100.0
2012-08-23 12:50:00,33.78,33.79,33.75,33.76,16600.0,26.7769,26.7848,26.7531,26.761,16600.0
2012-08-23 12:55:00,33.75,33.75,33.73,33.74,11800.0,26.7531,26.7531,26.7372,26.7452,11800.0
2012-08-23 13:00:00,33.75,33.75,33.7,33.74,10900.0,26.7531,26.7531,26.7135,26.7452,10900.0
2012-08-23 13:05:00,33.74,33.75,33.73,33.75,5200.0,26.7452,26.7531,26.7372,26.7531,5200.0
2012-08-23 13:10:00,33.74,33.74,33.67,33.69,18500.0,26.7452,26.7452,26.6897,26.7055,18500.0
2012-08-23 13:15:00,33.68,33.71,33.67,33.68,17900.0,26.6976,26.7214,26.6897,26.6976,17900.0
2012-08-23 13:20:00,33.68,33.7,33.66,33.66,9400.0,26.6976,26.7135,26.6817,26.6817,9400.0
2012-08-23 13:25:00,33.66,33.69,33.63,33.64,50600.0,26.6817,26.7055,26.658,26.6659,50600.0
2012-08-23 13:30:00,33.64,33.67,33.62,33.67,23600.0,26.6659,26.6897,26.65,26.6897,23600.0
2012-08-23 13:35:00,33.67,33.68,33.63,33.63,12600.0,26.6897,26.6976,26.658,26.658,12600.0
2012-08-23 13:40:00,33.62,33.66,33.62,33.65,13800.0,26.65,26.6817,26.65,26.6738,13800.0
2012-08-23 13:45:00,33.65,33.66,33.64,33.64,9800.0,26.6738,26.6817,26.6659,26.6659,9800.0
2012-08-23 13:50:00,33.65,33.66,33.63,33.65,24700.0,26.6738,26.6817,26.658,26.6738,24700.0
2012-08-23 13:55:00,33.65,33.65,33.61,33.61,17700.0,26.6738,26.6738,26.6421,26.6421,17700.0
2012-08-23 14:00:00,33.62,33.63,33.58,33.58,37600.0,26.65,26.658,26.6183,26.6183,37600.0
2012-08-23 14:05:00,33.58,33.6,33.58,33.6,19400.0,26.6183,26.6342,26.6183,26.6342,19400.0
2012-08-23 14:10:00,33.6,33.6,33.58,33.59,12200.0,26.6342,26.6342,26.6183,26.6263,12200.0
2012-08-23 14:15:00,33.59,33.59,33.57,33.58,12300.0,26.6263,26.6263,26.6104,26.6183,12300.0
2012-08-23 14:20:00,33.57,33.58,33.54,33.57,23000.0,26.6104,26.6183,26.5866,26.6104,23000.0
2012-08-23 14:25:00,33.57,33.59,33.56,33.58,19500.0,26.6104,26.6263,26.6025,26.6183,19500.0
2012-08-23 14:30:00,33.58,33.58,33.54,33.54,36100.0,26.6183,26.6183,26.5866,26.5866,36100.0
2012-08-23 14:35:00,33.55,33.55,33.54,33.54,20300.0,26.5946,26.5946,26.5866,26.5866,20300.0
2012-08-23 14:40:00,33.54,33.55,33.48,33.5,92400.0,26.5866,26.5946,26.5391,26.5549,92400.0
2012-08-23 14:45:00,33.5,33.51,33.49,33.51,57300.0,26.5549,26.5628,26.547,26.5628,57300.0
2012-08-23 14:50:00,33.5,33.51,33.46,33.46,61700.0,26.5549,26.5628,26.5232,26.5232,61700.0
2012-08-23 14:55:00,33.47,33.5,33.46,33.48,28000.0,26.5311,26.5549,26.5232,26.5391,28000.0
2012-08-23 15:00:00,33.48,33.48,33.39,33.4,70500.0,26.5391,26.5391,26.4677,26.4756,70500.0
2012-08-23 15:05:00,33.4,33.45,33.38,33.45,78100.0,26.4756,26.5153,26.4598,26.5153,78100.0
2012-08-23 15:10:00,33.45,33.47,33.45,33.46,39200.0,26.5153,26.5311,26.5153,26.5232,39200.0
2012-08-23 15:15:00,33.46,33.47,33.42,33.42,35600.0,26.5232,26.5311,26.4915,26.4915,35600.0
2012-08-23 15:20:00,33.42,33.43,33.38,33.38,53200.0,26.4915,26.4994,26.4598,26.4598,53200.0
2012-08-23 15:25:00,33.39,33.41,33.37,33.39,72000.0,26.4677,26.4836,26.4519,26.4677,72000.0
2012-08-23 15:30:00,33.4,33.44,33.39,33.42,122500.0,26.4756,26.5074,26.4677,26.4915,122500.0
2012-08-23 15:35:00,33.43,33.43,33.39,33.4,103600.0,26.4994,26.4994,26.4677,26.4756,103600.0
2012-08-23 15:40:00,33.39,33.4,33.36,33.36,131800.0,26.4677,26.4756,26.4439,26.4439,131800.0
2012-08-23 15:45:00,33.37,33.38,33.27,33.27,353200.0,26.4519,26.4598,26.3726,26.3726,353200.0
2012-08-23 15:50:00,33.28,33.34,33.27,33.32,195500.0,26.3805,26.4281,26.3726,26.4122,195500.0
2012-08-23 15:55:00,33.32,33.33,33.28,33.32,380900.0,26.4122,26.4202,26.3805,26.4122,380900.0
2012-08-24 09:30:00,33.33,33.35,33.27,33.28,51400.0,26.4202,26.436,26.3726,26.3805,51400.0
2012-08-24 09:35:00,33.28,33.28,33.1,33.12,88400.0,26.3805,26.3805,26.2378,26.2537,88400.0
2012-08-24 09:40:00,33.12,33.12,33.04,33.07,77300.0,26.2537,26.2537,26.1903,26.2141,77300.0
2012-08-24 09:45:00,33.08,33.1,32.99,33.07,117500.0,26.222,26.2378,26.1506,26.2141,117500.0
2012-08-24 09:50:00,33.07,33.07,32.95,32.95,60200.0,26.2141,26.2141,26.1189,26.1189,60200.0
2012-08-24 09:55:00,32.95,32.97,32.92,32.92,28200.0,26.1189,26.1348,26.0952,26.0952,28200.0
2012-08-24 10:00:00,32.92,33.01,32.91,32.99,40400.0,26.0952,26.1665,26.0872,26.1506,40400.0
2012-08-24 10:05:00,33.0,33.08,33.0,33.07,17800.0,26.1586,26.222,26.1586,26.2141,17800.0
2012-08-24 10:10:00,33.07,33.08,32.99,32.99,100200.0,26.2141,26.222,26.1506,26.1506,100200.0
2012-08-24 10:15:00,33.0,33.0,32.92,32.92,47600.0,26.1586,26.1586,26.0952,26.0952,47600.0
2012-08-24 10:20:00,32.91,32.95,32.89,32.94,45000.0,26.0872,26.1189,26.0714,26.111,45000.0
2012-08-24 10:25:00,32.95,32.95,32.87,32.88,65200.0,26.1189,26.1189,26.0555,26.0635,65200.0
2012-08-24 10:30:00,32.89,32.94,32.86,32.94,56300.0,26.0714,26.111,26.0476,26.111,56300.0
2012-08-24 10:35:00,32.94,32.99,32.91,32.98,27500.0,26.111,26.1506,26.0872,26.1427,27500.0
2012-08-24 10:40:00,32.99,33.0,32.95,32.97,49700.0,26.1506,26.1586,26.1189,26.1348,49700.0
2012-08-24 10:45:00,32.97,33.03,32.97,32.97,55100.0,26.1348,26.1824,26.1348,26.1348,55100.0
2012-08-24 10:50:00,32.96,32.98,32.94,32.98,36000.0,26.1269,26.1427,26.111,26.1427,36000.0
2012-08-24 10:55:00,32.98,33.0,32.96,32.97,29500.0,26.1427,26.1586,26.1269,26.1348,29500.0
2012-08-24 11:00:00,32.98,33.01,32.98,32.98,48900.0,26.1427,26.1665,26.1427,26.1427,48900.0
2012-08-24 11:05:00,32.99,33.03,32.99,33.0,35900.0,26.1506,26.1824,26.1506,26.1586,35900.0
2012-08-24 11:10:00,33.0,33.01,32.98,32.98,34700.0,26.1586,26.1665,26.1427,26.1427,34700.0
2012-08-24 11:15:00,32.99,33.18,32.98,33.14,106600.0,26.1506,26.3013,26.1427,26.2696,106600.0
2012-08-24 11:20:00,33.14,33.15,33.09,33.1,45700.0,26.2696,26.2775,26.2299,26.2378,45700.0
2012-08-24 11:25:00,33.11,33.15,33.1,33.12,28600.0,26.2458,26.2775,26.2378,26.2537,28600.0
2012-08-24 11:30:00,33.12,33.13,33.1,33.1,45600.0,26.2537,26.2616,26.2378,26.2378,45600.0
2012-08-24 11:35:00,33.09,33.14,33.09,33.13,24700.0,26.2299,26.2696,26.2299,26.2616,24700.0
2012-08-24 11:40:00,33.13,33.13,33.11,33.12,21700.0,26.2616,26.2616,26.2458,26.2537,21700.0
2012-08-24 11:45:00,33.11,33.13,33.09,33.13,46700.0,26.2458,26.2616,26.2299,26.2616,46700.0
2012-08-24 11:50:00,33.12,33.17,33.12,33.16,20700.0,26.2537,26.2933,26.2537,26.2854,20700.0
2012-08-24 11:55:00,33.16,33.19,33.16,33.18,22600.0,26.2854,26.3092,26.2854,26.3013,22600.0
2012-08-24 12:00:00,33.18,33.19,33.17,33.18,14500.0,26.3013,26.3092,26.2933,26.3013,14500.0
2012-08-24 12:05:00,33.18,33.2,33.17,33.17,19800.0,26.3013,26.3171,26.2933,26.2933,19800.0
2012-08-24 12:10:00,33.16,33.17,33.15,33.15,10300.0,26.2854,26.2933,26.2775,26.2775,10300.0
2012-08-24 12:15:00,33.15,33.16,33.12,33.12,14900.0,26.2775,26.2854,26.2537,26.2537,14900.0
2012-08-24 12:20:00,33.13,33.17,33.13,33.16,30500.0,26.2616,26.2933,26.2616,26.2854,30500.0
2012-08-24 12:25:00,33.16,33.17,33.15,33.15,16900.0,26.2854,26.2933,26.2775,26.2775,16900.0
2012-08-24 12:30:00,33.16,33.16,33.14,33.15,16100.0,26.2854,26.2854,26.2696,26.2775,16100.0
2012-08-24 12:35:00,33.14,33.15,33.13,33.15,11900.0,26.2696,26.2775,26.2616,26.2775,11900.0
2012-08-24 12:40:00,33.15,33.17,33.15,33.17,9600.0,26.2775,26.2933,26.2775,26.2933,9600.0
2012-08-24 12:45:00,33.17,33.21,33.15,33.2,26400.0,26.2933,26.325,26.2775,26.3171,26400.0
2012-08-24 12:50:00,33.2,33.24,33.2,33.21,14700.0,26.3171,26.3488,26.3171,26.325,14700.0
2012-08-24 12:55:00,33.21,33.21,33.19,33.19,10200.0,26.325,26.325,26.3092,26.3092,10200.0
2012-08-24 13:00:00,33.19,33.21,33.18,33.19,23100.0,26.3092,26.325,26.3013,26.3092,23100.0
2012-08-24 13:05:00,33.19,33.21,33.19,33.2,13000.0,26.3092,26.325,26.3092,26.3171,13000.0
2012-08-24 13:10:00,33.2,33.21,33.18,33.21,19000.0,26.3171,26.325,26.3013,26.325,19000.0
2012-08-24 13:15:00,33.21,33.21,33.19,33.2,11400.0,26.325,26.325,26.3092,26.3171,11400.0
2012-08-24 13:20:00,33.2,33.24,33.2,33.21,21800.0,26.3171,26.3488,26.3171,26.325,21800.0
2012-08-24 13:25:00,33.21,33.22,33.19,33.19,10200.0,26.325,26.333,26.3092,26.3092,10200.0
2012-08-24 13:30:00,33.19,33.24,33.19,33.24,25300.0,26.3092,26.3488,26.3092,26.3488,25300.0
2012-08-24 13:35:00,33.23,33.25,33.23,33.23,8000.0,26.3409,26.3567,26.3409,26.3409,8000.0
2012-08-24 13:40:00,33.24,33.27,33.22,33.27,19900.0,26.3488,26.3726,26.333,26.3726,19900.0
2012-08-24 13:45:00,33.26,33.31,33.26,33.29,13800.0,26.3647,26.4043,26.3647,26.3885,13800.0
2012-08-24 13:50:00,33.29,33.3,33.29,33.29,8300.0,26.3885,26.3964,26.3885,26.3885,8300.0
2012-08-24 13:55:00,33.29,33.29,33.25,33.27,16700.0,26.3885,26.3885,26.3567,26.3726,16700.0
2012-08-24 14:00:00,33.27,33.27,33.26,33.26,10200.0,26.3726,26.3726,26.3647,26.3647,10200.0
2012-08-24 14:05:00,33.26,33.27,33.22,33.22,16900.0,26.3647,26.3726,26.333,26.333,16900.0
2012-08-24 14:10:00,33.22,33.23,33.21,33.21,15500.0,26.333,26.3409,26.325,26.325,15500.0
2012-08-24 14:15:00,33.22,33.22,33.2,33.2,21600.0,26.333,26.333,26.3171,26.3171,21600.0
2012-08-24 14:20:00,33.2,33.24,33.2,33.22,21100.0,26.3171,26.3488,26.3171,26.333,21100.0
2012-08-24 14:25:00,33.22,33.23,33.2,33.2,13000.0,26.333,26.3409,26.3171,26.3171,13000.0
2012-08-24 14:30:00,33.21,33.21,33.17,33.18,28900.0,26.325,26.325,26.2933,26.3013,28900.0
2012-08-24 14:35:00,33.18,33.18,33.16,33.16,17400.0,26.3013,26.3013,26.2854,26.2854,17400.0
2012-08-24 14:40:00,33.17,33.23,33.16,33.22,26500.0,26.2933,26.3409,26.2854,26.333,26500.0
2012-08-24 14:45:00,33.23,33.23,33.2,33.2,12700.0,26.3409,26.3409,26.3171,26.3171,12700.0
2012-08-24 14:50:00,33.2,33.2,33.17,33.18,14300.0,26.3171,26.3171,26.2933,26.3013,14300.0
2012-08-24 14:55:00,33.17,33.18,33.15,33.15,15200.0,26.2933,26.3013,26.2775,26.2775,15200.0
2012-08-24 15:00:00,33.15,33.2,33.15,33.2,31700.0,26.2775,26.3171,26.2775,26.3171,31700.0
2012-08-24 15:05:00,33.19,33.2,33.19,33.19,12500.0,26.3092,26.3171,26.3092,26.3092,12500.0
2012-08-24 15:10:00,33.2,33.22,33.19,33.22,22200.0,26.3171,26.333,26.3092,26.333,22200.0
2012-08-24 15:15:00,33.21,33.25,33.2,33.25,34000.0,26.325,26.3567,26.3171,26.3567,34000.0
2012-08-24 15:20:00,33.25,33.25,33.22,33.22,24700.0,26.3567,26.3567,26.333,26.333,24700.0
2012-08-24 15:25:00,33.23,33.25,33.23,33.23,34200.0,26.3409,26.3567,26.3409,26.3409,34200.0
2012-08-24 15:30:00,33.23,33.24,33.22,33.23,45300.0,26.3409,26.3488,26.333,26.3409,45300.0
2012-08-24 15:35:00,33.22,33.25,33.21,33.25,44300.0,26.333,26.3567,26.325,26.3567,44300.0
2012-08-24 15:40:00,33.24,33.29,33.23,33.27,62500.0,26.3488,26.3885,26.3409,26.3726,62500.0
2012-08-24 15:45:00,33.28,33.33,33.28,33.29,60400.0,26.3805,26.4202,26.3805,26.3885,60400.0
2012-08-24 15:50:00,33.3,33.3,33.22,33.24,74000.0,26.3964,26.3964,26.333,26.3488,74000.0
2012-08-24 15:55:00,33.24,33.26,33.22,33.25,104700.0,26.3488,26.3647,26.333,26.3567,104700.0
2012-08-27 09:30:00,33.46,33.55,33.35,33.54,40200.0,26.5232,26.5946,26.436,26.5866,40200.0
2012-08-27 09:35:00,33.54,33.55,33.37,33.39,61900.0,26.5866,26.5946,26.4519,26.4677,61900.0
2012-08-27 09:40:00,33.39,33.41,33.27,33.27,20200.0,26.4677,26.4836,26.3726,26.3726,20200.0
2012-08-27 09:45:00,33.27,33.36,33.27,33.33,21400.0,26.3726,26.4439,26.3726,26.4202,21400.0
2012-08-27 09:50:00,33.33,33.33,33.28,33.29,16000.0,26.4202,26.4202,26.3805,26.3885,16000.0
2012-08-27 09:55:00,33.28,33.31,33.0,33.1,111200.0,26.3805,26.4043,26.1586,26.2378,111200.0
2012-08-27 10:00:00,33.1,33.23,33.09,33.22,34900.0,26.2378,26.3409,26.2299,26.333,34900.0
2012-08-27 10:05:00,33.23,33.27,33.2,33.27,15500.0,26.3409,26.3726,26.3171,26.3726,15500.0
2012-08-27 10:10:00,33.27,33.36,33.27,33.3,58100.0,26.3726,26.4439,26.3726,26.3964,58100.0
2012-08-27 10:15:00,33.3,33.43,33.3,33.43,16200.0,26.3964,26.4994,26.3964,26.4994,16200.0
2012-08-27 10:20:00,33.42,33.43,33.37,33.42,78800.0,26.4915,26.4994,26.4519,26.4915,78800.0
2012-08-27 10:25:00,33.42,33.65,33.41,33.65,141400.0,26.4915,26.6738,26.4836,26.6738,141400.0
2012-08-27 10:30:00,33.65,33.66,33.57,33.66,112400.0,26.6738,26.6817,26.6104,26.6817,112400.0
2012-08-27 10:35:00,33.67,33.73,33.64,33.67,126300.0,26.6897,26.7372,26.6659,26.6897,126300.0
2012-08-27 10:40:00,33.67,33.69,33.64,33.68,55100.0,26.6897,26.7055,26.6659,26.6976,55100.0
2012-08-27 10:45:00,33.68,33.71,33.68,33.7,93500.0,26.6976,26.7214,26.6976,26.7135,93500.0
2012-08-27 10:50:00,33.7,33.74,33.7,33.72,74900.0,26.7135,26.7452,26.7135,26.7293,74900.0
2012-08-27 10:55:00,33.72,33.74,33.68,33.7,133600.0,26.7293,26.7452,26.6976,26.7135,133600.0
2012-08-27 11:00:00,33.7,33.72,33.69,33.71,54200.0,26.7135,26.7293,26.7055,26.7214,54200.0
2012-08-27 11:05:00,33.71,33.81,33.71,33.78,84600.0,26.7214,26.8006,26.7214,26.7769,84600.0
2012-08-27 11:10:00,33.78,33.83,33.78,33.82,61500.0,26.7769,26.8165,26.7769,26.8086,61500.0
2012-08-27 11:15:00,33.82,33.95,33.82,33.91,42400.0,26.8086,26.9116,26.8086,26.8799,42400.0
2012-08-27 11:20:00,33.91,33.91,33.84,33.86,27800.0,26.8799,26.8799,26.8244,26.8403,27800.0
2012-08-27 11:25:00,33.86,33.91,33.86,33.91,67900.0,26.8403,26.8799,26.8403,26.8799,67900.0
2012-08-27 11:30:00,33.92,33.95,33.89,33.89,129600.0,26.8878,26.9116,26.8641,26.8641,129600.0
2012-08-27 11:35:00,33.89,33.9,33.84,33.85,19000.0,26.8641,26.872,26.8244,26.8324,19000.0
2012-08-27 11:40:00,33.85,33.89,33.85,33.87,23800.0,26.8324,26.8641,26.8324,26.8482,23800.0
2012-08-27 11:45:00,33.87,33.89,33.86,33.87,11800.0,26.8482,26.8641,26.8403,26.8482,11800.0
2012-08-27 11:50:00,33.87,33.88,33.85,33.85,15600.0,26.8482,26.8561,26.8324,26.8324,15600.0
2012-08-27 11:55:00,33.85,33.92,33.85,33.92,129200.0,26.8324,26.8878,26.8324,26.8878,129200.0
2012-08-27 12:00:00,33.91,33.95,33.9,33.93,31500.0,26.8799,26.9116,26.872,26.8958,31500.0
2012-08-27 12:05:00,33.91,33.99,33.91,33.99,34200.0,26.8799,26.9433,26.8799,26.9433,34200.0
2012-08-27 12:10:00,33.98,34.05,33.98,34.05,44600.0,26.9354,26.9909,26.9354,26.9909,44600.0
2012-08-27 12:15:00,34.05,34.05,33.96,34.01,63800.0,26.9909,26.9909,26.9196,26.9592,63800.0
2012-08-27 12:20:00,34.01,34.02,33.97,33.97,43900.0,26.9592,26.9671,26.9275,26.9275,43900.0
2012-08-27 12:25:00,33.97,33.97,33.91,33.91,17600.0,26.9275,26.9275,26.8799,26.8799,17600.0
2012-08-27 12:30:00,33.91,33.92,33.91,33.91,17000.0,26.8799,26.8878,26.8799,26.8799,17000.0
2012-08-27 12:35:00,33.91,33.92,33.89,33.91,23500.0,26.8799,26.8878,26.8641,26.8799,23500.0
2012-08-27 12:40:00,33.91,33.93,33.9,33.93,14300.0,26.8799,26.8958,26.872,26.8958,14300.0
2012-08-27 12:45:00,33.92,33.95,33.91,33.95,19500.0,26.8878,26.9116,26.8799,26.9116,19500.0
2012-08-27 12:50:00,33.95,33.95,33.87,33.87,14800.0,26.9116,26.9116,26.8482,26.8482,14800.0
2012-08-27 12:55:00,33.87,33.88,33.87,33.88,7300.0,26.8482,26.8561,26.8482,26.8561,7300.0
2012-08-27 13:00:00,33.87,33.88,33.8,33.8,19000.0,26.8482,26.8561,26.7927,26.7927,19000.0
2012-08-27 13:05:00,33.8,33.82,33.8,33.82,16000.0,26.7927,26.8086,26.7927,26.8086,16000.0
2012-08-27 13:10:00,33.81,33.89,33.8,33.87,67700.0,26.8006,26.8641,26.7927,26.8482,67700.0
2012-08-27 13:15:00,33.87,33.9,33.85,33.9,49900.0,26.8482,26.872,26.8324,26.872,49900.0
2012-08-27 13:20:00,33.91,33.91,33.88,33.91,15000.0,26.8799,26.8799,26.8561,26.8799,15000.0
2012-08-27 13:25:00,33.91,33.93,33.89,33.92,5900.0,26.8799,26.8958,26.8641,26.8878,5900.0
2012-08-27 13:30:00,33.92,33.93,33.85,33.86,19100.0,26.8878,26.8958,26.8324,26.8403,19100.0
2012-08-27 13:35:00,33.86,33.86,33.85,33.85,7900.0,26.8403,26.8403,26.8324,26.8324,7900.0
2012-08-27 13:40:00,33.85,33.87,33.85,33.85,41700.0,26.8324,26.8482,26.8324,26.8324,41700.0
2012-08-27 13:45:00,33.85,33.86,33.85,33.86,5400.0,26.8324,26.8403,26.8324,26.8403,5400.0
2012-08-27 13:50:00,33.85,33.9,33.85,33.87,24400.0,26.8324,26.872,26.8324,26.8482,24400.0
2012-08-27 13:55:00,33.86,33.86,33.85,33.85,16800.0,26.8403,26.8403,26.8324,26.8324,16800.0
2012-08-27 14:00:00,33.85,33.88,33.85,33.85,10000.0,26.8324,26.8561,26.8324,26.8324,10000.0
2012-08-27 14:05:00,33.85,33.86,33.85,33.85,4400.0,26.8324,26.8403,26.8324,26.8324,4400.0
2012-08-27 14:10:00,33.85,33.98,33.84,33.88,199300.0,26.8324,26.9354,26.8244,26.8561,199300.0
2012-08-27 14:15:00,33.88,33.89,33.84,33.85,38200.0,26.8561,26.8641,26.8244,26.8324,38200.0
2012-08-27 14:20:00,33.85,33.91,33.84,33.91,24900.0,26.8324,26.8799,26.8244,26.8799,24900.0
2012-08-27 14:25:00,33.9,33.93,33.9,33.92,34500.0,26.872,26.8958,26.872,26.8878,34500.0
2012-08-27 14:30:00,33.91,33.92,33.9,33.9,17300.0,26.8799,26.8878,26.872,26.872,17300.0
2012-08-27 14:35:00,33.9,33.93,33.9,33.92,11100.0,26.872,26.8958,26.872,26.8878,11100.0
2012-08-27 14:40:00,33.92,33.93,33.91,33.92,49500.0,26.8878,26.8958,26.8799,26.8878,49500.0
2012-08-27 14:45:00,33.93,33.93,33.9,33.91,112000.0,26.8958,26.8958,26.872,26.8799,112000.0
2012-08-27 14:50:00,33.9,33.92,33.89,33.9,226700.0,26.872,26.8878,26.8641,26.872,226700.0
2012-08-27 14:55:00,33.9,33.92,33.89,33.91,181700.0,26.872,26.8878,26.8641,26.8799,181700.0
2012-08-27 15:00:00,33.91,33.91,33.86,33.87,61400.0,26.8799,26.8799,26.8403,26.8482,61400.0
2012-08-27 15:05:00,33.86,33.92,33.86,33.91,124200.0,26.8403,26.8878,26.8403,26.8799,124200.0
2012-08-27 15:10:00,33.92,33.96,33.89,33.9,73900.0,26.8878,26.9196,26.8641,26.872,73900.0
2012-08-27 15:15:00,33.89,33.9,33.85,33.86,37700.0,26.8641,26.872,26.8324,26.8403,37700.0
2012-08-27 15:20:00,33.86,33.88,33.84,33.88,61300.0,26.8403,26.8561,26.8244,26.8561,61300.0
2012-08-27 15:25:00,33.88,33.95,33.87,33.95,90200.0,26.8561,26.9116,26.8482,26.9116,90200.0
2012-08-27 15:30:00,33.95,34.05,33.93,34.02,192000.0,26.9116,26.9909,26.8958,26.9671,192000.0
2012-08-27 15:35:00,34.01,34.02,33.95,33.95,96200.0,26.9592,26.9671,26.9116,26.9116,96200.0
2012-08-27 15:40:00,33.95,33.97,33.9,33.9,137700.0,26.9116,26.9275,26.872,26.872,137700.0
2012-08-27 15:45:00,33.9,33.95,33.89,33.91,170600.0,26.872,26.9116,26.8641,26.8799,170600.0
2012-08-27 15:50:00,33.91,33.94,33.9,33.92,162400.0,26.8799,26.9037,26.872,26.8878,162400.0
2012-08-27 15:55:00,33.92,33.97,33.9,33.96,398900.0,26.8878,26.9275,26.872,26.9196,398900.0
2012-08-28 09:30:00,33.74,33.9,33.69,33.89,270400.0,26.7452,26.872,26.7055,26.8641,270400.0
2012-08-28 09:35:00,33.9,34.05,33.89,34.03,120500.0,26.872,26.9909,26.8641,26.975,120500.0
2012-08-28 09:40:00,34.04,34.08,34.0,34.03,49600.0,26.983,27.0147,26.9513,26.975,49600.0
2012-08-28 09:45:00,34.02,34.34,34.02,34.3,190200.0,26.9671,27.2208,26.9671,27.1891,190200.0
2012-08-28 09:50:00,34.3,34.34,34.28,34.31,152800.0,27.1891,27.2208,27.1732,27.197,152800.0
2012-08-28 09:55:00,34.3,34.31,34.18,34.2,76100.0,27.1891,27.197,27.0939,27.1098,76100.0
2012-08-28 10:00:00,34.21,34.25,34.13,34.23,111700.0,27.1177,27.1494,27.0543,27.1336,111700.0
2012-08-28 10:05:00,34.24,34.29,34.21,34.27,56000.0,27.1415,27.1811,27.1177,27.1653,56000.0
2012-08-28 10:10:00,34.27,34.33,34.25,34.31,89700.0,27.1653,27.2128,27.1494,27.197,89700.0
2012-08-28 10:15:00,34.31,34.39,34.3,34.39,55400.0,27.197,27.2604,27.1891,27.2604,55400.0
2012-08-28 10:20:00,34.39,34.54,34.39,34.54,166400.0,27.2604,27.3793,27.2604,27.3793,166400.0
2012-08-28 10:25:00,34.53,34.57,34.52,34.56,125200.0,27.3714,27.4031,27.3635,27.3952,125200.0
2012-08-28 10:30:00,34.56,34.59,34.52,34.57,129900.0,27.3952,27.4189,27.3635,27.4031,129900.0
2012-08-28 10:35:00,34.57,34.62,34.56,34.6,82600.0,27.4031,27.4427,27.3952,27.4269,82600.0
2012-08-28 10:40:00,34.6,34.61,34.55,34.58,45600.0,27.4269,27.4348,27.3872,27.411,45600.0
2012-08-28 10:45:00,34.57,34.62,34.57,34.6,55700.0,27.4031,27.4427,27.4031,27.4269,55700.0
2012-08-28 10:50:00,34.6,34.67,34.59,34.65,80200.0,27.4269,27.4824,27.4189,27.4665,80200.0
2012-08-28 10:55:00,34.64,34.66,34.61,34.62,97800.0,27.4586,27.4744,27.4348,27.4427,97800.0
2012-08-28 11:00:00,34.63,34.73,34.62,34.73,65200.0,27.4507,27.5299,27.4427,27.5299,65200.0
2012-08-28 11:05:00,34.73,34.82,34.72,34.82,180000.0,27.5299,27.6013,27.522,27.6013,180000.0
2012-08-28 11:10:00,34.81,34.86,34.79,34.84,169500.0,27.5933,27.633,27.5775,27.6171,169500.0
2012-08-28 11:15:00,34.84,34.85,34.81,34.83,77500.0,27.6171,27.625,27.5933,27.6092,77500.0
2012-08-28 11:20:00,34.83,34.85,34.76,34.79,83000.0,27.6092,27.625,27.5537,27.5775,83000.0
2012-08-28 11:25:00,34.8,34.81,34.79,34.81,51400.0,27.5854,27.5933,27.5775,27.5933,51400.0
2012-08-28 11:30:00,34.8,34.81,34.79,34.8,51800.0,27.5854,27.5933,27.5775,27.5854,51800.0
2012-08-28 11:35:00,34.79,34.92,34.79,34.85,104400.0,27.5775,27.6805,27.5775,27.625,104400.0
2012-08-28 11:40:00,34.85,34.85,34.8,34.8,46200.0,27.625,27.625,27.5854,27.5854,46200.0
2012-08-28 11:45:00,34.8,34.85,34.8,34.82,34000.0,27.5854,27.625,27.5854,27.6013,34000.0
2012-08-28 11:50:00,34.81,34.82,34.79,34.81,33900.0,27.5933,27.6013,27.5775,27.5933,33900.0
2012-08-28 11:55:00,34.81,34.83,34.79,34.82,69500.0,27.5933,27.6092,27.5775,27.6013,69500.0
2012-08-28 12:00:00,34.82,34.84,34.8,34.8,38900.0,27.6013,27.6171,27.5854,27.5854,38900.0
2012-08-28 12:05:00,34.81,34.85,34.8,34.82,71800.0,27.5933,27.625,27.5854,27.6013,71800.0
2012-08-28 12:10:00,34.82,34.85,34.82,34.83,25200.0,27.6013,27.625,27.6013,27.6092,25200.0
2012-08-28 12:15:00,34.84,34.97,34.83,34.96,41300.0,27.6171,27.7202,27.6092,27.7122,41300.0
2012-08-28 12:20:00,34.94,34.96,34.91,34.95,68300.0,27.6964,27.7122,27.6726,27.7043,68300.0
2012-08-28 12:25:00,34.95,34.97,34.94,34.94,71900.0,27.7043,27.7202,27.6964,27.6964,71900.0
2012-08-28 12:30:00,34.94,34.94,34.88,34.92,69100.0,27.6964,27.6964,27.6488,27.6805,69100.0
2012-08-28 12:35:00,34.91,35.0,34.91,34.95,92500.0,27.6726,27.7439,27.6726,27.7043,92500.0
2012-08-28 12:40:00,34.95,34.97,34.95,34.97,29200.0,27.7043,27.7202,27.7043,27.7202,29200.0
2012-08-28 12:45:00,34.96,35.11,34.96,35.11,100600.0,27.7122,27.8311,27.7122,27.8311,100600.0
2012-08-28 12:50:00,35.11,35.24,35.11,35.17,147300.0,27.8311,27.9342,27.8311,27.8787,147300.0
2012-08-28 12:55:00,35.18,35.21,35.16,35.18,44900.0,27.8866,27.9104,27.8708,27.8866,44900.0
2012-08-28 13:00:00,35.18,35.18,35.07,35.07,60900.0,27.8866,27.8866,27.7994,27.7994,60900.0
2012-08-28 13:05:00,35.07,35.1,35.01,35.02,43400.0,27.7994,27.8232,27.7519,27.7598,43400.0
2012-08-28 13:10:00,35.02,35.08,34.98,35.03,79900.0,27.7598,27.8074,27.7281,27.7677,79900.0
2012-08-28 13:15:00,35.02,35.03,34.99,35.01,38100.0,27.7598,27.7677,27.736,27.7519,38100.0
2012-08-28 13:20:00,35.01,35.04,35.0,35.04,26600.0,27.7519,27.7757,27.7439,27.7757,26600.0
2012-08-28 13:25:00,35.03,35.05,35.0,35.01,21800.0,27.7677,27.7836,27.7439,27.7519,21800.0
2012-08-28 13:30:00,35.0,35.02,34.99,35.01,43100.0,27.7439,27.7598,27.736,27.7519,43100.0
2012-08-28 13:35:00,35.01,35.03,35.0,35.02,23900.0,27.7519,27.7677,27.7439,27.7598,23900.0
2012-08-28 13:40:00,35.03,35.04,35.0,35.0,13700.0,27.7677,27.7757,27.7439,27.7439,13700.0
2012-08-28 13:45:00,35.0,35.04,34.99,35.02,28300.0,27.7439,27.7757,27.736,27.7598,28300.0
2012-08-28 13:50:00,35.02,35.02,35.0,35.01,24800.0,27.7598,27.7598,27.7439,27.7519,24800.0
2012-08-28 13:55:00,35.01,35.01,34.94,35.0,83600.0,27.7519,27.7519,27.6964,27.7439,83600.0
2012-08-28 14:00:00,35.0,35.07,34.99,35.03,64400.0,27.7439,27.7994,27.736,27.7677,64400.0
2012-08-28 14:05:00,35.03,35.08,35.02,35.06,35800.0,27.7677,27.8074,27.7598,27.7915,35800.0
2012-08-28 14:10:00,35.06,35.07,35.05,35.06,12900.0,27.7915,27.7994,27.7836,27.7915,12900.0
2012-08-28 14:15:00,35.07,35.07,35.05,35.05,15600.0,27.7994,27.7994,27.7836,27.7836,15600.0
2012-08-28 14:20:00,35.05,35.19,35.05,35.13,93300.0,27.7836,27.8946,27.7836,27.847,93300.0
2012-08-28 14:25:00,35.13,35.14,35.09,35.13,25400.0,27.847,27.8549,27.8153,27.847,25400.0
2012-08-28 14:30:00,35.13,35.14,35.1,35.11,30800.0,27.847,27.8549,27.8232,27.8311,30800.0
2012-08-28 14:35:00,35.1,35.12,35.07,35.12,34300.0,27.8232,27.8391,27.7994,27.8391,34300.0
2012-08-28 14:40:00,35.12,35.17,35.12,35.14,78600.0,27.8391,27.8787,27.8391,27.8549,78600.0
2012-08-28 14:45:00,35.15,35.15,35.06,35.09,24200.0,27.8628,27.8628,27.7915,27.8153,24200.0
2012-08-28 14:50:00,35.09,35.09,34.99,35.02,53800.0,27.8153,27.8153,27.736,27.7598,53800.0
2012-08-28 14:55:00,35.01,35.04,35.0,35.0,18100.0,27.7519,27.7757,27.7439,27.7439,18100.0
2012-08-28 15:00:00,35.0,35.07,35.0,35.05,34000.0,27.7439,27.7994,27.7439,27.7836,34000.0
2012-08-28 15:05:00,35.05,35.09,35.04,35.09,46500.0,27.7836,27.8153,27.7757,27.8153,46500.0
2012-08-28 15:10:00,35.09,35.09,35.05,35.06,29100.0,27.8153,27.8153,27.7836,27.7915,29100.0
2012-08-28 15:15:00,35.06,35.12,35.05,35.11,136400.0,27.7915,27.8391,27.7836,27.8311,136400.0
2012-08-28 15:20:00,35.11,35.13,35.01,35.02,63500.0,27.8311,27.847,27.7519,27.7598,63500.0
2012-08-28 15:25:00,35.02,35.1,35.01,35.07,67800.0,27.7598,27.8232,27.7519,27.7994,67800.0
2012-08-28 15:30:00,35.07,35.07,35.01,35.02,62200.0,27.7994,27.7994,27.7519,27.7598,62200.0
2012-08-28 15:35:00,35.02,35.04,35.0,35.02,79500.0,27.7598,27.7757,27.7439,27.7598,79500.0
2012-08-28 15:40:00,35.03,35.04,35.0,35.03,195800.0,27.7677,27.7757,27.7439,27.7677,195800.0
2012-08-28 15:45:00,35.02,35.03,34.99,35.01,200700.0,27.7598,27.7677,27.736,27.7519,200700.0
2012-08-28 15:50:00,35.01,35.01,34.99,35.0,160200.0,27.7519,27.7519,27.736,27.7439,160200.0
2012-08-28 15:55:00,35.01,35.01,34.99,35.0,179300.0,27.7519,27.7519,27.736,27.7439,179300.0
2012-08-29 09:30:00,34.95,35.05,34.92,35.04,94400.0,27.7043,27.7836,27.6805,27.7757,94400.0
2012-08-29 09:35:00,35.03,35.12,35.03,35.06,50000.0,27.7677,27.8391,27.7677,27.7915,50000.0
2012-08-29 09:40:00,35.06,35.11,35.03,35.1,68100.0,27.7915,27.8311,27.7677,27.8232,68100.0
2012-08-29 09:45:00,35.1,35.16,35.08,35.15,67300.0,27.8232,27.8708,27.8074,27.8628,67300.0
2012-08-29 09:50:00,35.15,35.2,35.06,35.1,68500.0,27.8628,27.9025,27.7915,27.8232,68500.0
2012-08-29 09:55:00,35.09,35.11,35.02,35.07,34000.0,27.8153,27.8311,27.7598,27.7994,34000.0
2012-08-29 10:00:00,35.07,35.1,35.05,35.08,28600.0,27.7994,27.8232,27.7836,27.8074,28600.0
2012-08-29 10:05:00,35.09,35.12,35.07,35.07,23300.0,27.8153,27.8391,27.7994,27.7994,23300.0
2012-08-29 10:10:00,35.08,35.14,35.07,35.13,54000.0,27.8074,27.8549,27.7994,27.847,54000.0
2012-08-29 10:15:00,35.14,35.14,35.08,35.09,68200.0,27.8549,27.8549,27.8074,27.8153,68200.0
2012-08-29 10:20:00,35.09,35.13,35.09,35.1,26700.0,27.8153,27.847,27.8153,27.8232,26700.0
2012-08-29 10:25:00,35.11,35.14,35.1,35.14,17300.0,27.8311,27.8549,27.8232,27.8549,17300.0
2012-08-29 10:30:00,35.13,35.16,35.1,35.15,103400.0,27.847,27.8708,27.8232,27.8628,103400.0
2012-08-29 10:35:00,35.14,35.17,35.14,35.15,29400.0,27.8549,27.8787,27.8549,27.8628,29400.0
2012-08-29 10:40:00,35.14,35.18,35.12,35.16,57600.0,27.8549,27.8866,27.8391,27.8708,57600.0
2012-08-29 10:45:00,35.16,35.17,35.09,35.1,38600.0,27.8708,27.8787,27.8153,27.8232,38600.0
2012-08-29 10:50:00,35.1,35.11,35.03,35.05,66400.0,27.8232,27.8311,27.7677,27.7836,66400.0
2012-08-29 10:55:00,35.06,35.06,35.02,35.03,91300.0,27.7915,27.7915,27.7598,27.7677,91300.0
2012-08-29 11:00:00,35.04,35.1,35.03,35.1,50100.0,27.7757,27.8232,27.7677,27.8232,50100.0
2012-08-29 11:05:00,35.09,35.12,35.09,35.09,29600.0,27.8153,27.8391,27.8153,27.8153,29600.0
2012-08-29 11:10:00,35.09,35.12,35.08,35.12,67200.0,27.8153,27.8391,27.8074,27.8391,67200.0
2012-08-29 11:15:00,35.12,35.14,35.1,35.14,45900.0,27.8391,27.8549,27.8232,27.8549,45900.0
2012-08-29 11:20:00,35.14,35.15,35.09,35.11,90000.0,27.8549,27.8628,27.8153,27.8311,90000.0
2012-08-29 11:25:00,35.11,35.12,35.09,35.12,70800.0,27.8311,27.8391,27.8153,27.8391,70800.0
2012-08-29 11:30:00,35.12,35.12,35.09,35.11,17000.0,27.8391,27.8391,27.8153,27.8311,17000.0
2012-08-29 11:35:00,35.1,35.13,35.09,35.12,14200.0,27.8232,27.847,27.8153,27.8391,14200.0
2012-08-29 11:40:00,35.13,35.18,35.13,35.15,27000.0,27.847,27.8866,27.847,27.8628,27000.0
2012-08-29 11:45:00,35.16,35.19,35.16,35.17,18400.0,27.8708,27.8946,27.8708,27.8787,18400.0
2012-08-29 11:50:00,35.17,35.19,35.16,35.17,14500.0,27.8787,27.8946,27.8708,27.8787,14500.0
2012-08-29 11:55:00,35.17,35.17,35.14,35.15,19200.0,27.8787,27.8787,27.8549,27.8628,19200.0
2012-08-29 12:00:00,35.16,35.22,35.15,35.2,46800.0,27.8708,27.9183,27.8628,27.9025,46800.0
2012-08-29 12:05:00,35.2,35.2,35.16,35.16,14700.0,27.9025,27.9025,27.8708,27.8708,14700.0
2012-08-29 12:10:00,35.16,35.21,35.15,35.19,98100.0,27.8708,27.9104,27.8628,27.8946,98100.0
2012-08-29 12:15:00,35.19,35.22,35.18,35.21,73300.0,27.8946,27.9183,27.8866,27.9104,73300.0
2012-08-29 12:20:00,35.21,35.23,35.21,35.23,33200.0,27.9104,27.9263,27.9104,27.9263,33200.0
2012-08-29 12:25:00,35.22,35.25,35.22,35.24,45300.0,27.9183,27.9421,27.9183,27.9342,45300.0
2012-08-29 12:30:00,35.24,35.26,35.23,35.25,91700.0,27.9342,27.95,27.9263,27.9421,91700.0
2012-08-29 12:35:00,35.25,35.3,35.25,35.29,26500.0,27.9421,27.9817,27.9421,27.9738,26500.0
2012-08-29 12:40:00,35.3,35.34,35.29,35.33,77900.0,27.9817,28.0135,27.9738,28.0055,77900.0
2012-08-29 12:45:00,35.33,35.38,35.33,35.37,57000.0,28.0055,28.0452,28.0055,28.0372,57000.0
2012-08-29 12:50:00,35.37,35.39,35.37,35.37,26800.0,28.0372,28.0531,28.0372,28.0372,26800.0
2012-08-29 12:55:00,35.37,35.4,35.37,35.4,39700.0,28.0372,28.061,28.0372,28.061,39700.0
2012-08-29 13:00:00,35.39,35.4,35.34,35.34,26700.0,28.0531,28.061,28.0135,28.0135,26700.0
2012-08-29 13:05:00,35.34,35.34,35.29,35.29,14800.0,28.0135,28.0135,27.9738,27.9738,14800.0
2012-08-29 13:10:00,35.29,35.36,35.28,35.33,22000.0,27.9738,28.0293,27.9659,28.0055,22000.0
2012-08-29 13:15:00,35.34,35.34,35.28,35.28,18600.0,28.0135,28.0135,27.9659,27.9659,18600.0
2012-08-29 13:20:00,35.28,35.31,35.27,35.3,18400.0,27.9659,27.9897,27.958,27.9817,18400.0
2012-08-29 13:25:00,35.3,35.31,35.24,35.24,24100.0,27.9817,27.9897,27.9342,27.9342,24100.0
2012-08-29 13:30:00,35.25,35.26,35.23,35.26,12100.0,27.9421,27.95,27.9263,27.95,12100.0
2012-08-29 13:35:00,35.24,35.25,35.2,35.21,23100.0,27.9342,27.9421,27.9025,27.9104,23100.0
2012-08-29 13:40:00,35.22,35.25,35.22,35.25,11900.0,27.9183,27.9421,27.9183,27.9421,11900.0
2012-08-29 13:45:00,35.25,35.25,35.24,35.25,24900.0,27.9421,27.9421,27.9342,27.9421,24900.0
2012-08-29 13:50:00,35.24,35.26,35.24,35.25,62300.0,27.9342,27.95,27.9342,27.9421,62300.0
2012-08-29 13:55:00,35.26,35.26,35.25,35.26,14700.0,27.95,27.95,27.9421,27.95,14700.0
2012-08-29 14:00:00,35.26,35.26,35.25,35.25,28700.0,27.95,27.95,27.9421,27.9421,28700.0
2012-08-29 14:05:00,35.25,35.27,35.25,35.27,46800.0,27.9421,27.958,27.9421,27.958,46800.0
2012-08-29 14:10:00,35.27,35.27,35.25,35.25,14300.0,27.958,27.958,27.9421,27.9421,14300.0
2012-08-29 14:15:00,35.25,35.26,35.25,35.26,24200.0,27.9421,27.95,27.9421,27.95,24200.0
2012-08-29 14:20:00,35.25,35.26,35.25,35.25,27000.0,27.9421,27.95,27.9421,27.9421,27000.0
2012-08-29 14:25:00,35.26,35.26,35.22,35.23,41000.0,27.95,27.95,27.9183,27.9263,41000.0
2012-08-29 14:30:00,35.23,35.23,35.18,35.18,28900.0,27.9263,27.9263,27.8866,27.8866,28900.0
2012-08-29 14:35:00,35.18,35.24,35.18,35.23,28700.0,27.8866,27.9342,27.8866,27.9263,28700.0
2012-08-29 14:40:00,35.24,35.25,35.22,35.22,21500.0,27.9342,27.9421,27.9183,27.9183,21500.0
2012-08-29 14:45:00,35.22,35.23,35.2,35.2,15900.0,27.9183,27.9263,27.9025,27.9025,15900.0
2012-08-29 14:50:00,35.2,35.24,35.2,35.23,42000.0,27.9025,27.9342,27.9025,27.9263,42000.0
2012-08-29 14:55:00,35.22,35.25,35.22,35.25,28500.0,27.9183,27.9421,27.9183,27.9421,28500.0
2012-08-29 15:00:00,35.25,35.27,35.24,35.24,33700.0,27.9421,27.958,27.9342,27.9342,33700.0
2012-08-29 15:05:00,35.25,35.26,35.24,35.26,18400.0,27.9421,27.95,27.9342,27.95,18400.0
2012-08-29 15:10:00,35.26,35.26,35.24,35.25,22300.0,27.95,27.95,27.9342,27.9421,22300.0
2012-08-29 15:15:00,35.24,35.26,35.24,35.25,26000.0,27.9342,27.95,27.9342,27.9421,26000.0
2012-08-29 15:20:00,35.25,35.26,35.24,35.24,26800.0,27.9421,27.95,27.9342,27.9342,26800.0
2012-08-29 15:25:00,35.25,35.26,35.22,35.24,32900.0,27.9421,27.95,27.9183,27.9342,32900.0
2012-08-29 15:30:00,35.24,35.25,35.2,35.2,26800.0,27.9342,27.9421,27.9025,27.9025,26800.0
2012-08-29 15:35:00,35.2,35.21,35.18,35.19,52100.0,27.9025,27.9104,27.8866,27.8946,52100.0
2012-08-29 15:40:00,35.19,35.22,35.18,35.21,73800.0,27.8946,27.9183,27.8866,27.9104,73800.0
2012-08-29 15:45:00,35.21,35.22,35.16,35.17,145100.0,27.9104,27.9183,27.8708,27.8787,145100.0
2012-08-29 15:50:00,35.17,35.2,35.16,35.19,95300.0,27.8787,27.9025,27.8708,27.8946,95300.0
2012-08-29 15:55:00,35.19,35.2,35.17,35.18,143200.0,27.8946,27.9025,27.8787,27.8866,143200.0
2012-08-30 09:30:00,35.02,35.07,34.89,34.92,50900.0,27.7598,27.7994,27.6567,27.6805,50900.0
2012-08-30 09:35:00,34.92,35.02,34.92,35.0,12800.0,27.6805,27.7598,27.6805,27.7439,12800.0
2012-08-30 09:40:00,35.01,35.01,34.94,35.01,22300.0,27.7519,27.7519,27.6964,27.7519,22300.0
2012-08-30 09:45:00,35.01,35.05,35.0,35.01,17000.0,27.7519,27.7836,27.7439,27.7519,17000.0
2012-08-30 09:50:00,35.0,35.03,35.0,35.03,24200.0,27.7439,27.7677,27.7439,27.7677,24200.0
2012-08-30 09:55:00,35.02,35.02,34.99,35.01,25300.0,27.7598,27.7598,27.736,27.7519,25300.0
2012-08-30 10:00:00,35.0,35.02,34.97,34.97,40700.0,27.7439,27.7598,27.7202,27.7202,40700.0
2012-08-30 10:05:00,34.97,34.97,34.9,34.95,40000.0,27.7202,27.7202,27.6647,27.7043,40000.0
2012-08-30 10:10:00,34.96,35.05,34.96,35.05,22800.0,27.7122,27.7836,27.7122,27.7836,22800.0
2012-08-30 10:15:00,35.05,35.05,34.98,34.98,17100.0,27.7836,27.7836,27.7281,27.7281,17100.0
2012-08-30 10:20:00,34.98,34.98,34.9,34.9,19500.0,27.7281,27.7281,27.6647,27.6647,19500.0
2012-08-30 10:25:00,34.9,34.92,34.83,34.87,34000.0,27.6647,27.6805,27.6092,27.6409,34000.0
2012-08-30 10:30:00,34.86,34.91,34.85,34.91,14100.0,27.633,27.6726,27.625,27.6726,14100.0
2012-08-30 10:35:00,34.91,34.92,34.86,34.87,12300.0,27.6726,27.6805,27.633,27.6409,12300.0
2012-08-30 10:40:00,34.87,34.89,34.85,34.89,20400.0,27.6409,27.6567,27.625,27.6567,20400.0
2012-08-30 10:45:00,34.89,34.91,34.87,34.91,29300.0,27.6567,27.6726,27.6409,27.6726,29300.0
2012-08-30 10:50:00,34.91,34.93,34.88,34.92,67600.0,27.6726,27.6885,27.6488,27.6805,67600.0
2012-08-30 10:55:00,34.92,34.95,34.9,34.94,17400.0,27.6805,27.7043,27.6647,27.6964,17400.0
2012-08-30 11:00:00,34.94,34.98,34.94,34.98,16000.0,27.6964,27.7281,27.6964,27.7281,16000.0
2012-08-30 11:05:00,34.98,35.03,34.96,35.03,34100.0,27.7281,27.7677,27.7122,27.7677,34100.0
2012-08-30 11:10:00,35.03,35.05,35.02,35.05,35100.0,27.7677,27.7836,27.7598,27.7836,35100.0
2012-08-30 11:15:00,35.05,35.11,35.05,35.1,23700.0,27.7836,27.8311,27.7836,27.8232,23700.0
2012-08-30 11:20:00,35.11,35.13,35.07,35.08,47100.0,27.8311,27.847,27.7994,27.8074,47100.0
2012-08-30 11:25:00,35.08,35.13,35.08,35.12,34700.0,27.8074,27.847,27.8074,27.8391,34700.0
2012-08-30 11:30:00,35.11,35.13,35.1,35.11,33000.0,27.8311,27.847,27.8232,27.8311,33000.0
2012-08-30 11:35:00,35.12,35.13,35.11,35.12,16300.0,27.8391,27.847,27.8311,27.8391,16300.0
2012-08-30 11:40:00,35.12,35.15,35.11,35.11,17600.0,27.8391,27.8628,27.8311,27.8311,17600.0
2012-08-30 11:45:00,35.11,35.11,35.05,35.06,14500.0,27.8311,27.8311,27.7836,27.7915,14500.0
2012-08-30 11:50:00,35.05,35.07,35.04,35.07,13200.0,27.7836,27.7994,27.7757,27.7994,13200.0
2012-08-30 11:55:00,35.06,35.08,35.05,35.06,9600.0,27.7915,27.8074,27.7836,27.7915,9600.0
2012-08-30 12:00:00,35.04,35.04,35.01,35.03,10900.0,27.7757,27.7757,27.7519,27.7677,10900.0
2012-08-30 12:05:00,35.04,35.04,35.02,35.02,7700.0,27.7757,27.7757,27.7598,27.7598,7700.0
2012-08-30 12:10:00,35.02,35.02,34.98,35.0,40100.0,27.7598,27.7598,27.7281,27.7439,40100.0
2012-08-30 12:15:00,35.0,35.0,34.99,35.0,3300.0,27.7439,27.7439,27.736,27.7439,3300.0
2012-08-30 12:20:00,35.0,35.0,34.98,34.99,9500.0,27.7439,27.7439,27.7281,27.736,9500.0
2012-08-30 12:25:00,34.98,34.99,34.96,34.96,8300.0,27.7281,27.736,27.7122,27.7122,8300.0
2012-08-30 12:30:00,34.96,35.07,34.96,35.04,95500.0,27.7122,27.7994,27.7122,27.7757,95500.0
2012-08-30 12:35:00,35.04,35.06,35.04,35.06,13400.0,27.7757,27.7915,27.7757,27.7915,13400.0
2012-08-30 12:40:00,35.06,35.1,35.05,35.1,4600.0,27.7915,27.8232,27.7836,27.8232,4600.0
2012-08-30 12:45:00,35.09,35.14,35.09,35.13,7900.0,27.8153,27.8549,27.8153,27.847,7900.0
2012-08-30 12:50:00,35.14,35.17,35.13,35.17,16400.0,27.8549,27.8787,27.847,27.8787,16400.0
2012-08-30 12:55:00,35.17,35.19,35.17,35.19,4600.0,27.8787,27.8946,27.8787,27.8946,4600.0
2012-08-30 13:00:00,35.18,35.18,35.16,35.17,13600.0,27.8866,27.8866,27.8708,27.8787,13600.0
2012-08-30 13:05:00,35.17,35.17,35.14,35.16,11400.0,27.8787,27.8787,27.8549,27.8708,11400.0
2012-08-30 13:10:00,35.15,35.15,35.11,35.13,10100.0,27.8628,27.8628,27.8311,27.847,10100.0
2012-08-30 13:15:00,35.13,35.13,35.12,35.12,8400.0,27.847,27.847,27.8391,27.8391,8400.0
2012-08-30 13:20:00,35.11,35.12,35.1,35.12,7500.0,27.8311,27.8391,27.8232,27.8391,7500.0
2012-08-30 13:25:00,35.11,35.12,35.08,35.12,12200.0,27.8311,27.8391,27.8074,27.8391,12200.0
2012-08-30 13:30:00,35.12,35.12,35.11,35.11,1800.0,27.8391,27.8391,27.8311,27.8311,1800.0
2012-08-30 13:35:00,35.12,35.16,35.11,35.15,23400.0,27.8391,27.8708,27.8311,27.8628,23400.0
2012-08-30 13:40:00,35.15,35.16,35.14,35.14,8000.0,27.8628,27.8708,27.8549,27.8549,8000.0
2012-08-30 13:45:00,35.15,35.16,35.13,35.16,14700.0,27.8628,27.8708,27.847,27.8708,14700.0
2012-08-30 13:50:00,35.15,35.17,35.14,35.16,9400.0,27.8628,27.8787,27.8549,27.8708,9400.0
2012-08-30 13:55:00,35.16,35.16,35.13,35.16,10200.0,27.8708,27.8708,27.847,27.8708,10200.0
2012-08-30 14:00:00,35.16,35.16,35.14,35.14,11000.0,27.8708,27.8708,27.8549,27.8549,11000.0
2012-08-30 14:05:00,35.14,35.19,35.14,35.18,21500.0,27.8549,27.8946,27.8549,27.8866,21500.0
2012-08-30 14:10:00,35.18,35.19,35.16,35.16,10700.0,27.8866,27.8946,27.8708,27.8708,10700.0
2012-08-30 14:15:00,35.16,35.16,35.14,35.16,17200.0,27.8708,27.8708,27.8549,27.8708,17200.0
2012-08-30 14:20:00,35.15,35.16,35.14,35.15,12900.0,27.8628,27.8708,27.8549,27.8628,12900.0
2012-08-30 14:25:00,35.15,35.15,35.13,35.14,25400.0,27.8628,27.8628,27.847,27.8549,25400.0
2012-08-30 14:30:00,35.14,35.15,35.13,35.14,16500.0,27.8549,27.8628,27.847,27.8549,16500.0
2012-08-30 14:35:00,35.14,35.14,35.06,35.07,24100.0,27.8549,27.8549,27.7915,27.7994,24100.0
2012-08-30 14:40:00,35.06,35.07,35.04,35.04,10200.0,27.7915,27.7994,27.7757,27.7757,10200.0
2012-08-30 14:45:00,35.05,35.08,35.04,35.07,26800.0,27.7836,27.8074,27.7757,27.7994,26800.0
2012-08-30 14:50:00,35.07,35.07,35.04,35.04,20800.0,27.7994,27.7994,27.7757,27.7757,20800.0
2012-08-30 14:55:00,35.04,35.05,35.04,35.05,27000.0,27.7757,27.7836,27.7757,27.7836,27000.0
2012-08-30 15:00:00,35.05,35.05,35.03,35.05,29200.0,27.7836,27.7836,27.7677,27.7836,29200.0
2012-08-30 15:05:00,35.05,35.06,35.04,35.04,21000.0,27.7836,27.7915,27.7757,27.7757,21000.0
2012-08-30 15:10:00,35.05,35.06,35.04,35.05,23600.0,27.7836,27.7915,27.7757,27.7836,23600.0
2012-08-30 15:15:00,35.05,35.06,35.04,35.04,10100.0,27.7836,27.7915,27.7757,27.7757,10100.0
2012-08-30 15:20:00,35.04,35.05,35.03,35.05,35000.0,27.7757,27.7836,27.7677,27.7836,35000.0
2012-08-30 15:25:00,35.05,35.05,35.04,35.05,20000.0,27.7836,27.7836,27.7757,27.7836,20000.0
2012-08-30 15:30:00,35.05,35.13,35.04,35.13,45200.0,27.7836,27.847,27.7757,27.847,45200.0
2012-08-30 15:35:00,35.12,35.12,35.1,35.11,27900.0,27.8391,27.8391,27.8232,27.8311,27900.0
2012-08-30 15:40:00,35.11,35.15,35.1,35.13,35600.0,27.8311,27.8628,27.8232,27.847,35600.0
2012-08-30 15:45:00,35.12,35.12,35.04,35.06,93000.0,27.8391,27.8391,27.7757,27.7915,93000.0
2012-08-30 15:50:00,35.06,35.06,35.03,35.03,43500.0,27.7915,27.7915,27.7677,27.7677,43500.0
2012-08-30 15:55:00,35.03,35.04,35.0,35.02,98900.0,27.7677,27.7757,27.7439,27.7598,98900.0
2012-08-31 09:30:00,35.06,35.12,34.96,34.97,56900.0,27.7915,27.8391,27.7122,27.7202,56900.0
2012-08-31 09:35:00,34.97,35.11,34.97,35.1,65100.0,27.7202,27.8311,27.7202,27.8232,65100.0
2012-08-31 09:40:00,35.1,35.1,35.01,35.08,28100.0,27.8232,27.8232,27.7519,27.8074,28100.0
2012-08-31 09:45:00,35.08,35.08,35.02,35.03,44600.0,27.8074,27.8074,27.7598,27.7677,44600.0
2012-08-31 09:50:00,35.03,35.03,34.99,35.01,49700.0,27.7677,27.7677,27.736,27.7519,49700.0
2012-08-31 09:55:00,35.01,35.01,34.96,34.97,33200.0,27.7519,27.7519,27.7122,27.7202,33200.0
2012-08-31 10:00:00,34.97,35.0,34.89,34.91,61600.0,27.7202,27.7439,27.6567,27.6726,61600.0
2012-08-31 10:05:00,34.91,34.91,34.74,34.75,87400.0,27.6726,27.6726,27.5378,27.5458,87400.0
2012-08-31 10:10:00,34.75,34.8,34.72,34.78,117900.0,27.5458,27.5854,27.522,27.5696,117900.0
2012-08-31 10:15:00,34.78,35.01,34.74,34.98,95700.0,27.5696,27.7519,27.5378,27.7281,95700.0
2012-08-31 10:20:00,34.99,35.08,34.98,35.06,50700.0,27.736,27.8074,27.7281,27.7915,50700.0
2012-08-31 10:25:00,35.06,35.11,35.02,35.05,58400.0,27.7915,27.8311,27.7598,27.7836,58400.0
2012-08-31 10:30:00,35.04,35.1,34.96,35.1,57600.0,27.7757,27.8232,27.7122,27.8232,57600.0
2012-08-31 10:35:00,35.11,35.11,34.99,34.99,37200.0,27.8311,27.8311,27.736,27.736,37200.0
2012-08-31 10:40:00,35.0,35.05,35.0,35.0,17500.0,27.7439,27.7836,27.7439,27.7439,17500.0
2012-08-31 10:45:00,35.0,35.03,34.99,35.0,22900.0,27.7439,27.7677,27.736,27.7439,22900.0
2012-08-31 10:50:00,35.01,35.02,34.96,34.98,65600.0,27.7519,27.7598,27.7122,27.7281,65600.0
2012-08-31 10:55:00,34.99,35.09,34.99,35.08,18400.0,27.736,27.8153,27.736,27.8074,18400.0
2012-08-31 11:00:00,35.09,35.18,35.09,35.17,16900.0,27.8153,27.8866,27.8153,27.8787,16900.0
2012-08-31 11:05:00,35.17,35.18,35.07,35.09,23100.0,27.8787,27.8866,27.7994,27.8153,23100.0
2012-08-31 11:10:00,35.09,35.09,35.03,35.05,13800.0,27.8153,27.8153,27.7677,27.7836,13800.0
2012-08-31 11:15:00,35.04,35.06,35.01,35.06,17400.0,27.7757,27.7915,27.7519,27.7915,17400.0
2012-08-31 11:20:00,35.06,35.11,35.05,35.11,13900.0,27.7915,27.8311,27.7836,27.8311,13900.0
2012-08-31 11:25:00,35.1,35.1,34.94,34.94,43600.0,27.8232,27.8232,27.6964,27.6964,43600.0
2012-08-31 11:30:00,34.94,34.99,34.94,34.99,16500.0,27.6964,27.736,27.6964,27.736,16500.0
2012-08-31 11:35:00,34.98,34.98,34.94,34.95,14400.0,27.7281,27.7281,27.6964,27.7043,14400.0
2012-08-31 11:40:00,34.96,34.96,34.94,34.94,7300.0,27.7122,27.7122,27.6964,27.6964,7300.0
2012-08-31 11:45:00,34.94,34.97,34.94,34.97,28100.0,27.6964,27.7202,27.6964,27.7202,28100.0
2012-08-31 11:50:00,34.96,34.99,34.95,34.97,13600.0,27.7122,27.736,27.7043,27.7202,13600.0
2012-08-31 11:55:00,34.97,34.97,34.89,34.9,26700.0,27.7202,27.7202,27.6567,27.6647,26700.0
2012-08-31 12:00:00,34.89,34.94,34.89,34.93,17700.0,27.6567,27.6964,27.6567,27.6885,17700.0
2012-08-31 12:05:00,34.93,34.94,34.81,34.81,32700.0,27.6885,27.6964,27.5933,27.5933,32700.0
2012-08-31 12:10:00,34.81,34.81,34.71,34.74,21300.0,27.5933,27.5933,27.5141,27.5378,21300.0
2012-08-31 12:15:00,34.73,34.76,34.72,34.74,19600.0,27.5299,27.5537,27.522,27.5378,19600.0
2012-08-31 12:20:00,34.73,34.76,34.7,34.73,17600.0,27.5299,27.5537,27.5061,27.5299,17600.0
2012-08-31 12:25:00,34.73,34.74,34.72,34.73,6800.0,27.5299,27.5378,27.522,27.5299,6800.0
2012-08-31 12:30:00,34.73,34.79,34.71,34.78,12200.0,27.5299,27.5775,27.5141,27.5696,12200.0
2012-08-31 12:35:00,34.77,34.77,34.73,34.73,8300.0,27.5616,27.5616,27.5299,27.5299,8300.0
2012-08-31 12:40:00,34.73,34.73,34.7,34.7,9000.0,27.5299,27.5299,27.5061,27.5061,9000.0
2012-08-31 12:45:00,34.71,34.71,34.7,34.71,4500.0,27.5141,27.5141,27.5061,27.5141,4500.0
2012-08-31 12:50:00,34.7,34.74,34.7,34.72,13700.0,27.5061,27.5378,27.5061,27.522,13700.0
2012-08-31 12:55:00,34.72,34.75,34.72,34.74,7800.0,27.522,27.5458,27.522,27.5378,7800.0
2012-08-31 13:00:00,34.74,34.75,34.73,34.75,9700.0,27.5378,27.5458,27.5299,27.5458,9700.0
2012-08-31 13:05:00,34.74,34.77,34.74,34.74,19900.0,27.5378,27.5616,27.5378,27.5378,19900.0
2012-08-31 13:10:00,34.74,34.74,34.66,34.7,39400.0,27.5378,27.5378,27.4744,27.5061,39400.0
2012-08-31 13:15:00,34.71,34.72,34.65,34.67,21400.0,27.5141,27.522,27.4665,27.4824,21400.0
2012-08-31 13:20:00,34.68,34.68,34.67,34.68,7600.0,27.4903,27.4903,27.4824,27.4903,7600.0
2012-08-31 13:25:00,34.68,34.68,34.65,34.66,23000.0,27.4903,27.4903,27.4665,27.4744,23000.0
2012-08-31 13:30:00,34.66,34.68,34.65,34.68,13900.0,27.4744,27.4903,27.4665,27.4903,13900.0
2012-08-31 13:35:00,34.68,34.68,34.65,34.66,22000.0,27.4903,27.4903,27.4665,27.4744,22000.0
2012-08-31 13:40:00,34.66,34.68,34.65,34.68,19600.0,27.4744,27.4903,27.4665,27.4903,19600.0
2012-08-31 13:45:00,34.68,34.7,34.68,34.7,7900.0,27.4903,27.5061,27.4903,27.5061,7900.0
2012-08-31 13:50:00,34.69,34.77,34.69,34.76,25100.0,27.4982,27.5616,27.4982,27.5537,25100.0
2012-08-31 13:55:00,34.77,34.78,34.75,34.75,13200.0,27.5616,27.5696,27.5458,27.5458,13200.0
2012-08-31 14:00:00,34.76,34.8,34.75,34.76,31600.0,27.5537,27.5854,27.5458,27.5537,31600.0
2012-08-31 14:05:00,34.75,34.76,34.75,34.76,2400.0,27.5458,27.5537,27.5458,27.5537,2400.0
2012-08-31 14:10:00,34.76,34.76,34.74,34.75,23300.0,27.5537,27.5537,27.5378,27.5458,23300.0
2012-08-31 14:15:00,34.76,34.83,34.75,34.83,14300.0,27.5537,27.6092,27.5458,27.6092,14300.0
2012-08-31 14:20:00,34.83,34.87,34.83,34.85,27600.0,27.6092,27.6409,27.6092,27.625,27600.0
2012-08-31 14:25:00,34.85,34.86,34.84,34.84,15000.0,27.625,27.633,27.6171,27.6171,15000.0
2012-08-31 14:30:00,34.85,34.87,34.83,34.83,19200.0,27.625,27.6409,27.6092,27.6092,19200.0
2012-08-31 14:35:00,34.84,34.84,34.83,34.83,4900.0,27.6171,27.6171,27.6092,27.6092,4900.0
2012-08-31 14:40:00,34.83,34.83,34.81,34.82,25400.0,27.6092,27.6092,27.5933,27.6013,25400.0
2012-08-31 14:45:00,34.81,34.81,34.77,34.77,34700.0,27.5933,27.5933,27.5616,27.5616,34700.0
2012-08-31 14:50:00,34.78,34.78,34.74,34.75,26100.0,27.5696,27.5696,27.5378,27.5458,26100.0
2012-08-31 14:55:00,34.75,34.78,34.74,34.78,30000.0,27.5458,27.5696,27.5378,27.5696,30000.0
2012-08-31 15:00:00,34.78,34.78,34.68,34.69,30500.0,27.5696,27.5696,27.4903,27.4982,30500.0
2012-08-31 15:05:00,34.69,34.69,34.67,34.67,17700.0,27.4982,27.4982,27.4824,27.4824,17700.0
2012-08-31 15:10:00,34.67,34.68,34.66,34.68,27200.0,27.4824,27.4903,27.4744,27.4903,27200.0
2012-08-31 15:15:00,34.67,34.68,34.65,34.65,40100.0,27.4824,27.4903,27.4665,27.4665,40100.0
2012-08-31 15:20:00,34.65,34.68,34.65,34.68,22700.0,27.4665,27.4903,27.4665,27.4903,22700.0
2012-08-31 15:25:00,34.68,34.7,34.67,34.69,35500.0,27.4903,27.5061,27.4824,27.4982,35500.0
2012-08-31 15:30:00,34.69,34.69,34.64,34.67,64600.0,27.4982,27.4982,27.4586,27.4824,64600.0
2012-08-31 15:35:00,34.68,34.73,34.67,34.71,65900.0,27.4903,27.5299,27.4824,27.5141,65900.0
2012-08-31 15:40:00,34.71,34.73,34.66,34.67,71300.0,27.5141,27.5299,27.4744,27.4824,71300.0
2012-08-31 15:45:00,34.67,34.68,34.65,34.67,54600.0,27.4824,27.4903,27.4665,27.4824,54600.0
2012-08-31 15:50:00,34.66,34.73,34.65,34.71,81300.0,27.4744,27.5299,27.4665,27.5141,81300.0
2012-08-31 15:55:00,34.71,34.74,34.68,34.68,166100.0,27.5141,27.5378,27.4903,27.4903,166100.0
2012-09-04 09:30:00,34.6,34.6,34.48,34.55,97400.0,27.4269,27.4269,27.3317,27.3872,97400.0
2012-09-04 09:35:00,34.55,34.64,34.54,34.59,69700.0,27.3872,27.4586,27.3793,27.4189,69700.0
2012-09-04 09:40:00,34.59,34.62,34.55,34.55,57300.0,27.4189,27.4427,27.3872,27.3872,57300.0
2012-09-04 09:45:00,34.56,34.62,34.55,34.61,48600.0,27.3952,27.4427,27.3872,27.4348,48600.0
2012-09-04 09:50:00,34.62,34.67,34.6,34.67,26600.0,27.4427,27.4824,27.4269,27.4824,26600.0
2012-09-04 09:55:00,34.67,34.67,34.54,34.55,27000.0,27.4824,27.4824,27.3793,27.3872,27000.0
2012-09-04 10:00:00,34.54,34.62,34.51,34.55,91200.0,27.3793,27.4427,27.3555,27.3872,91200.0
2012-09-04 10:05:00,34.54,34.57,34.53,34.54,116400.0,27.3793,27.4031,27.3714,27.3793,116400.0
2012-09-04 10:10:00,34.54,34.54,34.44,34.47,38100.0,27.3793,27.3793,27.3,27.3238,38100.0
2012-09-04 10:15:00,34.46,34.48,34.46,34.47,30400.0,27.3159,27.3317,27.3159,27.3238,30400.0
2012-09-04 10:20:00,34.47,34.49,34.44,34.45,43000.0,27.3238,27.3397,27.3,27.308,43000.0
2012-09-04 10:25:00,34.46,34.5,34.43,34.48,48900.0,27.3159,27.3476,27.2921,27.3317,48900.0
2012-09-04 10:30:00,34.47,34.48,34.42,34.43,38300.0,27.3238,27.3317,27.2842,27.2921,38300.0
2012-09-04 10:35:00,34.43,34.51,34.41,34.49,42800.0,27.2921,27.3555,27.2763,27.3397,42800.0
2012-09-04 10:40:00,34.49,34.52,34.48,34.52,30600.0,27.3397,27.3635,27.3317,27.3635,30600.0
2012-09-04 10:45:00,34.51,34.52,34.5,34.51,87300.0,27.3555,27.3635,27.3476,27.3555,87300.0
2012-09-04 10:50:00,34.52,34.59,34.51,34.55,48100.0,27.3635,27.4189,27.3555,27.3872,48100.0
2012-09-04 10:55:00,34.55,34.56,34.47,34.51,53200.0,27.3872,27.3952,27.3238,27.3555,53200.0
2012-09-04 11:00:00,34.51,34.51,34.47,34.5,34400.0,27.3555,27.3555,27.3238,27.3476,34400.0
2012-09-04 11:05:00,34.5,34.5,34.46,34.47,14800.0,27.3476,27.3476,27.3159,27.3238,14800.0
2012-09-04 11:10:00,34.46,34.51,34.45,34.49,35000.0,27.3159,27.3555,27.308,27.3397,35000.0
2012-09-04 11:15:00,34.49,34.51,34.49,34.51,21100.0,27.3397,27.3555,27.3397,27.3555,21100.0
2012-09-04 11:20:00,34.51,34.52,34.47,34.51,17400.0,27.3555,27.3635,27.3238,27.3555,17400.0
2012-09-04 11:25:00,34.52,34.52,34.48,34.51,24600.0,27.3635,27.3635,27.3317,27.3555,24600.0
2012-09-04 11:30:00,34.52,34.53,34.49,34.49,17900.0,27.3635,27.3714,27.3397,27.3397,17900.0
2012-09-04 11:35:00,34.49,34.51,34.48,34.51,19600.0,27.3397,27.3555,27.3317,27.3555,19600.0
2012-09-04 11:40:00,34.5,34.51,34.49,34.49,10100.0,27.3476,27.3555,27.3397,27.3397,10100.0
2012-09-04 11:45:00,34.49,34.49,34.48,34.48,7600.0,27.3397,27.3397,27.3317,27.3317,7600.0
2012-09-04 11:50:00,34.49,34.49,34.46,34.47,14000.0,27.3397,27.3397,27.3159,27.3238,14000.0
2012-09-04 11:55:00,34.47,34.51,34.47,34.47,25300.0,27.3238,27.3555,27.3238,27.3238,25300.0
2012-09-04 12:00:00,34.48,34.49,34.45,34.45,25800.0,27.3317,27.3397,27.308,27.308,25800.0
2012-09-04 12:05:00,34.45,34.46,34.45,34.45,4000.0,27.308,27.3159,27.308,27.308,4000.0
2012-09-04 12:10:00,34.45,34.49,34.45,34.49,12900.0,27.308,27.3397,27.308,27.3397,12900.0
2012-09-04 12:15:00,34.49,34.52,34.48,34.51,23100.0,27.3397,27.3635,27.3317,27.3555,23100.0
2012-09-04 12:20:00,34.51,34.52,34.5,34.52,104100.0,27.3555,27.3635,27.3476,27.3635,104100.0
2012-09-04 12:25:00,34.51,34.53,34.51,34.53,8500.0,27.3555,27.3714,27.3555,27.3714,8500.0
2012-09-04 12:30:00,34.53,34.54,34.53,34.53,6600.0,27.3714,27.3793,27.3714,27.3714,6600.0
2012-09-04 12:35:00,34.54,34.55,34.54,34.55,16000.0,27.3793,27.3872,27.3793,27.3872,16000.0
2012-09-04 12:40:00,34.55,34.61,34.55,34.6,16000.0,27.3872,27.4348,27.3872,27.4269,16000.0
2012-09-04 12:45:00,34.61,34.61,34.59,34.59,22400.0,27.4348,27.4348,27.4189,27.4189,22400.0
2012-09-04 12:50:00,34.59,34.61,34.58,34.6,10000.0,27.4189,27.4348,27.411,27.4269,10000.0
2012-09-04 12:55:00,34.6,34.62,34.59,34.62,28600.0,27.4269,27.4427,27.4189,27.4427,28600.0
2012-09-04 13:00:00,34.62,34.62,34.61,34.61,5800.0,27.4427,27.4427,27.4348,27.4348,5800.0
2012-09-04 13:05:00,34.61,34.65,34.61,34.65,20400.0,27.4348,27.4665,27.4348,27.4665,20400.0
2012-09-04 13:10:00,34.65,34.65,34.63,34.64,18700.0,27.4665,27.4665,27.4507,27.4586,18700.0
2012-09-04 13:15:00,34.65,34.67,34.64,34.65,18300.0,27.4665,27.4824,27.4586,27.4665,18300.0
2012-09-04 13:20:00,34.65,34.66,34.64,34.65,7400.0,27.4665,27.4744,27.4586,27.4665,7400.0
2012-09-04 13:25:00,34.66,34.66,34.64,34.66,21200.0,27.4744,27.4744,27.4586,27.4744,21200.0
2012-09-04 13:30:00,34.66,34.67,34.65,34.65,15300.0,27.4744,27.4824,27.4665,27.4665,15300.0
2012-09-04 13:35:00,34.66,34.68,34.65,34.68,17500.0,27.4744,27.4903,27.4665,27.4903,17500.0
2012-09-04 13:40:00,34.68,34.68,34.66,34.67,13100.0,27.4903,27.4903,27.4744,27.4824,13100.0
2012-09-04 13:45:00,34.67,34.68,34.66,34.66,10200.0,27.4824,27.4903,27.4744,27.4744,10200.0
2012-09-04 13:50:00,34.67,34.67,34.65,34.65,11200.0,27.4824,27.4824,27.4665,27.4665,11200.0
2012-09-04 13:55:00,34.65,34.66,34.65,34.65,4100.0,27.4665,27.4744,27.4665,27.4665,4100.0
2012-09-04 14:00:00,34.66,34.66,34.64,34.64,16100.0,27.4744,27.4744,27.4586,27.4586,16100.0
2012-09-04 14:05:00,34.64,34.71,34.64,34.71,19100.0,27.4586,27.5141,27.4586,27.5141,19100.0
2012-09-04 14:10:00,34.71,34.73,34.71,34.71,21300.0,27.5141,27.5299,27.5141,27.5141,21300.0
2012-09-04 14:15:00,34.71,34.78,34.71,34.78,27200.0,27.5141,27.5696,27.5141,27.5696,27200.0
2012-09-04 14:20:00,34.79,34.82,34.79,34.8,24100.0,27.5775,27.6013,27.5775,27.5854,24100.0
2012-09-04 14:25:00,34.8,34.82,34.8,34.81,26200.0,27.5854,27.6013,27.5854,27.5933,26200.0
2012-09-04 14:30:00,34.81,34.89,34.81,34.89,35200.0,27.5933,27.6567,27.5933,27.6567,35200.0
2012-09-04 14:35:00,34.89,35.0,34.89,34.97,74000.0,27.6567,27.7439,27.6567,27.7202,74000.0
2012-09-04 14:40:00,34.97,34.98,34.94,34.96,24900.0,27.7202,27.7281,27.6964,27.7122,24900.0
2012-09-04 14:45:00,34.97,34.97,34.93,34.95,24900.0,27.7202,27.7202,27.6885,27.7043,24900.0
2012-09-04 14:50:00,34.94,34.96,34.94,34.94,15500.0,27.6964,27.7122,27.6964,27.6964,15500.0
2012-09-04 14:55:00,34.94,34.96,34.89,34.89,25100.0,27.6964,27.7122,27.6567,27.6567,25100.0
2012-09-04 15:00:00,34.89,34.9,34.84,34.84,14200.0,27.6567,27.6647,27.6171,27.6171,14200.0
2012-09-04 15:05:00,34.84,34.88,34.83,34.86,40500.0,27.6171,27.6488,27.6092,27.633,40500.0
2012-09-04 15:10:00,34.87,34.88,34.85,34.85,27700.0,27.6409,27.6488,27.625,27.625,27700.0
2012-09-04 15:15:00,34.85,34.89,34.85,34.87,25600.0,27.625,27.6567,27.625,27.6409,25600.0
2012-09-04 15:20:00,34.87,34.88,34.85,34.88,27500.0,27.6409,27.6488,27.625,27.6488,27500.0
2012-09-04 15:25:00,34.88,34.92,34.87,34.91,40500.0,27.6488,27.6805,27.6409,27.6726,40500.0
2012-09-04 15:30:00,34.92,34.92,34.87,34.87,50800.0,27.6805,27.6805,27.6409,27.6409,50800.0
2012-09-04 15:35:00,34.87,34.9,34.87,34.88,122200.0,27.6409,27.6647,27.6409,27.6488,122200.0
2012-09-04 15:40:00,34.88,34.89,34.85,34.85,63500.0,27.6488,27.6567,27.625,27.625,63500.0
2012-09-04 15:45:00,34.85,34.86,34.83,34.83,55900.0,27.625,27.633,27.6092,27.6092,55900.0
2012-09-04 15:50:00,34.83,34.84,34.8,34.82,69800.0,27.6092,27.6171,27.5854,27.6013,69800.0
2012-09-04 15:55:00,34.81,34.81,34.79,34.8,99000.0,27.5933,27.5933,27.5775,27.5854,99000.0
2012-09-05 09:30:00,34.8,34.88,34.8,34.83,36600.0,27.5854,27.6488,27.5854,27.6092,36600.0
2012-09-05 09:35:00,34.83,34.85,34.75,34.75,36500.0,27.6092,27.625,27.5458,27.5458,36500.0
2012-09-05 09:40:00,34.74,34.75,34.69,34.75,27800.0,27.5378,27.5458,27.4982,27.5458,27800.0
2012-09-05 09:45:00,34.75,34.76,34.7,34.74,18700.0,27.5458,27.5537,27.5061,27.5378,18700.0
2012-09-05 09:50:00,34.73,34.73,34.66,34.68,42500.0,27.5299,27.5299,27.4744,27.4903,42500.0
2012-09-05 09:55:00,34.68,34.68,34.63,34.63,42100.0,27.4903,27.4903,27.4507,27.4507,42100.0
2012-09-05 10:00:00,34.63,34.7,34.62,34.66,25300.0,27.4507,27.5061,27.4427,27.4744,25300.0
2012-09-05 10:05:00,34.66,34.73,34.65,34.68,13500.0,27.4744,27.5299,27.4665,27.4903,13500.0
2012-09-05 10:10:00,34.7,34.77,34.68,34.74,47100.0,27.5061,27.5616,27.4903,27.5378,47100.0
2012-09-05 10:15:00,34.75,34.77,34.69,34.75,49400.0,27.5458,27.5616,27.4982,27.5458,49400.0
2012-09-05 10:20:00,34.75,34.79,34.75,34.77,39900.0,27.5458,27.5775,27.5458,27.5616,39900.0
2012-09-05 10:25:00,34.77,34.83,34.77,34.83,32200.0,27.5616,27.6092,27.5616,27.6092,32200.0
2012-09-05 10:30:00,34.84,34.92,34.84,34.91,86300.0,27.6171,27.6805,27.6171,27.6726,86300.0
2012-09-05 10:35:00,34.91,34.92,34.84,34.88,44500.0,27.6726,27.6805,27.6171,27.6488,44500.0
2012-09-05 10:40:00,34.89,34.89,34.82,34.83,46100.0,27.6567,27.6567,27.6013,27.6092,46100.0
2012-09-05 10:45:00,34.82,34.84,34.69,34.7,25600.0,27.6013,27.6171,27.4982,27.5061,25600.0
2012-09-05 10:50:00,34.7,34.7,34.65,34.69,47200.0,27.5061,27.5061,27.4665,27.4982,47200.0
2012-09-05 10:55:00,34.7,34.72,34.65,34.65,35700.0,27.5061,27.522,27.4665,27.4665,35700.0
2012-09-05 11:00:00,34.65,34.66,34.62,34.66,24300.0,27.4665,27.4744,27.4427,27.4744,24300.0
2012-09-05 11:05:00,34.66,34.73,34.66,34.7,21000.0,27.4744,27.5299,27.4744,27.5061,21000.0
2012-09-05 11:10:00,34.7,34.76,34.69,34.76,16400.0,27.5061,27.5537,27.4982,27.5537,16400.0
2012-09-05 11:15:00,34.76,34.8,34.75,34.8,27900.0,27.5537,27.5854,27.5458,27.5854,27900.0
2012-09-05 11:20:00,34.81,34.81,34.73,34.73,13200.0,27.5933,27.5933,27.5299,27.5299,13200.0
2012-09-05 11:25:00,34.73,34.8,34.71,34.79,28700.0,27.5299,27.5854,27.5141,27.5775,28700.0
2012-09-05 11:30:00,34.78,34.8,34.78,34.79,14500.0,27.5696,27.5854,27.5696,27.5775,14500.0
2012-09-05 11:35:00,34.78,34.78,34.73,34.73,23300.0,27.5696,27.5696,27.5299,27.5299,23300.0
2012-09-05 11:40:00,34.74,34.77,34.73,34.77,20800.0,27.5378,27.5616,27.5299,27.5616,20800.0
2012-09-05 11:45:00,34.76,34.77,34.73,34.74,37100.0,27.5537,27.5616,27.5299,27.5378,37100.0
2012-09-05 11:50:00,34.74,34.74,34.68,34.72,32100.0,27.5378,27.5378,27.4903,27.522,32100.0
2012-09-05 11:55:00,34.73,34.74,34.7,34.74,13500.0,27.5299,27.5378,27.5061,27.5378,13500.0
2012-09-05 12:00:00,34.74,34.75,34.69,34.75,18500.0,27.5378,27.5458,27.4982,27.5458,18500.0
2012-09-05 12:05:00,34.75,34.75,34.73,34.73,21100.0,27.5458,27.5458,27.5299,27.5299,21100.0
2012-09-05 12:10:00,34.74,34.76,34.73,34.73,11900.0,27.5378,27.5537,27.5299,27.5299,11900.0
2012-09-05 12:15:00,34.73,34.74,34.71,34.72,16500.0,27.5299,27.5378,27.5141,27.522,16500.0
2012-09-05 12:20:00,34.72,34.73,34.72,34.73,1200.0,27.522,27.5299,27.522,27.5299,1200.0
2012-09-05 12:25:00,34.73,34.73,34.72,34.73,1300.0,27.5299,27.5299,27.522,27.5299,1300.0
2012-09-05 12:30:00,34.73,34.73,34.72,34.73,1900.0,27.5299,27.5299,27.522,27.5299,1900.0
2012-09-05 12:35:00,34.73,34.73,34.69,34.7,19900.0,27.5299,27.5299,27.4982,27.5061,19900.0
2012-09-05 12:40:00,34.7,34.71,34.7,34.71,9900.0,27.5061,27.5141,27.5061,27.5141,9900.0
2012-09-05 12:45:00,34.7,34.73,34.7,34.73,40200.0,27.5061,27.5299,27.5061,27.5299,40200.0
2012-09-05 12:50:00,34.73,34.77,34.72,34.74,50900.0,27.5299,27.5616,27.522,27.5378,50900.0
2012-09-05 12:55:00,34.74,34.76,34.72,34.73,40500.0,27.5378,27.5537,27.522,27.5299,40500.0
2012-09-05 13:00:00,34.73,34.75,34.72,34.73,24300.0,27.5299,27.5458,27.522,27.5299,24300.0
2012-09-05 13:05:00,34.73,34.73,34.69,34.69,10200.0,27.5299,27.5299,27.4982,27.4982,10200.0
2012-09-05 13:10:00,34.7,34.71,34.7,34.7,13100.0,27.5061,27.5141,27.5061,27.5061,13100.0
2012-09-05 13:15:00,34.69,34.71,34.69,34.7,14800.0,27.4982,27.5141,27.4982,27.5061,14800.0
2012-09-05 13:20:00,34.7,34.7,34.67,34.67,13700.0,27.5061,27.5061,27.4824,27.4824,13700.0
2012-09-05 13:25:00,34.67,34.7,34.67,34.68,21100.0,27.4824,27.5061,27.4824,27.4903,21100.0
2012-09-05 13:30:00,34.68,34.69,34.64,34.65,32000.0,27.4903,27.4982,27.4586,27.4665,32000.0
2012-09-05 13:35:00,34.64,34.65,34.64,34.65,16900.0,27.4586,27.4665,27.4586,27.4665,16900.0
2012-09-05 13:40:00,34.65,34.65,34.61,34.61,28700.0,27.4665,27.4665,27.4348,27.4348,28700.0
2012-09-05 13:45:00,34.61,34.62,34.57,34.62,31400.0,27.4348,27.4427,27.4031,27.4427,31400.0
2012-09-05 13:50:00,34.61,34.65,34.6,34.65,19100.0,27.4348,27.4665,27.4269,27.4665,19100.0
2012-09-05 13:55:00,34.65,34.69,34.64,34.67,33500.0,27.4665,27.4982,27.4586,27.4824,33500.0
2012-09-05 14:00:00,34.68,34.68,34.64,34.66,37500.0,27.4903,27.4903,27.4586,27.4744,37500.0
2012-09-05 14:05:00,34.67,34.68,34.66,34.68,37100.0,27.4824,27.4903,27.4744,27.4903,37100.0
2012-09-05 14:10:00,34.68,34.69,34.65,34.66,25100.0,27.4903,27.4982,27.4665,27.4744,25100.0
2012-09-05 14:15:00,34.65,34.69,34.65,34.67,19400.0,27.4665,27.4982,27.4665,27.4824,19400.0
2012-09-05 14:20:00,34.68,34.71,34.67,34.71,16000.0,27.4903,27.5141,27.4824,27.5141,16000.0
2012-09-05 14:25:00,34.71,34.72,34.7,34.7,17400.0,27.5141,27.522,27.5061,27.5061,17400.0
2012-09-05 14:30:00,34.71,34.75,34.7,34.75,18800.0,27.5141,27.5458,27.5061,27.5458,18800.0
2012-09-05 14:35:00,34.75,34.8,34.73,34.77,60600.0,27.5458,27.5854,27.5299,27.5616,60600.0
2012-09-05 14:40:00,34.77,34.78,34.73,34.73,14500.0,27.5616,27.5696,27.5299,27.5299,14500.0
2012-09-05 14:45:00,34.73,34.74,34.72,34.72,12600.0,27.5299,27.5378,27.522,27.522,12600.0
2012-09-05 14:50:00,34.73,34.73,34.7,34.73,27600.0,27.5299,27.5299,27.5061,27.5299,27600.0
2012-09-05 14:55:00,34.72,34.74,34.7,34.72,35000.0,27.522,27.5378,27.5061,27.522,35000.0
2012-09-05 15:00:00,34.72,34.72,34.68,34.68,19200.0,27.522,27.522,27.4903,27.4903,19200.0
2012-09-05 15:05:00,34.68,34.69,34.65,34.68,57100.0,27.4903,27.4982,27.4665,27.4903,57100.0
2012-09-05 15:10:00,34.68,34.69,34.66,34.67,32500.0,27.4903,27.4982,27.4744,27.4824,32500.0
2012-09-05 15:15:00,34.67,34.7,34.66,34.69,34600.0,27.4824,27.5061,27.4744,27.4982,34600.0
2012-09-05 15:20:00,34.69,34.7,34.66,34.67,25700.0,27.4982,27.5061,27.4744,27.4824,25700.0
2012-09-05 15:25:00,34.68,34.69,34.67,34.68,29700.0,27.4903,27.4982,27.4824,27.4903,29700.0
2012-09-05 15:30:00,34.69,34.76,34.68,34.75,55800.0,27.4982,27.5537,27.4903,27.5458,55800.0
2012-09-05 15:35:00,34.75,34.75,34.71,34.74,49900.0,27.5458,27.5458,27.5141,27.5378,49900.0
2012-09-05 15:40:00,34.74,34.77,34.73,34.75,40400.0,27.5378,27.5616,27.5299,27.5458,40400.0
2012-09-05 15:45:00,34.74,34.76,34.73,34.76,61400.0,27.5378,27.5537,27.5299,27.5537,61400.0
2012-09-05 15:50:00,34.76,34.76,34.73,34.74,62400.0,27.5537,27.5537,27.5299,27.5378,62400.0
2012-09-05 15:55:00,34.73,34.76,34.73,34.74,105500.0,27.5299,27.5537,27.5299,27.5378,105500.0
2012-09-06 09:30:00,34.88,35.15,34.88,35.11,84000.0,27.6488,27.8628,27.6488,27.8311,84000.0
2012-09-06 09:35:00,35.13,35.18,35.11,35.14,37300.0,27.847,27.8866,27.8311,27.8549,37300.0
2012-09-06 09:40:00,35.16,35.17,35.07,35.08,22200.0,27.8708,27.8787,27.7994,27.8074,22200.0
2012-09-06 09:45:00,35.08,35.18,35.08,35.16,31400.0,27.8074,27.8866,27.8074,27.8708,31400.0
2012-09-06 09:50:00,35.16,35.17,35.1,35.12,70700.0,27.8708,27.8787,27.8232,27.8391,70700.0
2012-09-06 09:55:00,35.12,35.19,35.12,35.15,48600.0,27.8391,27.8946,27.8391,27.8628,48600.0
2012-09-06 10:00:00,35.15,35.27,35.14,35.25,45700.0,27.8628,27.958,27.8549,27.9421,45700.0
2012-09-06 10:05:00,35.26,35.35,35.26,35.34,89000.0,27.95,28.0214,27.95,28.0135,89000.0
2012-09-06 10:10:00,35.34,35.36,35.33,35.36,59100.0,28.0135,28.0293,28.0055,28.0293,59100.0
2012-09-06 10:15:00,35.36,35.4,35.27,35.27,119200.0,28.0293,28.061,27.958,27.958,119200.0
2012-09-06 10:20:00,35.27,35.27,35.22,35.24,59900.0,27.958,27.958,27.9183,27.9342,59900.0
2012-09-06 10:25:00,35.24,35.29,35.24,35.29,134400.0,27.9342,27.9738,27.9342,27.9738,134400.0
2012-09-06 10:30:00,35.3,35.37,35.3,35.37,37600.0,27.9817,28.0372,27.9817,28.0372,37600.0
2012-09-06 10:35:00,35.38,35.5,35.37,35.49,81900.0,28.0452,28.1403,28.0372,28.1324,81900.0
2012-09-06 10:40:00,35.49,35.5,35.46,35.46,36100.0,28.1324,28.1403,28.1086,28.1086,36100.0
2012-09-06 10:45:00,35.46,35.5,35.41,35.46,53200.0,28.1086,28.1403,28.0689,28.1086,53200.0
2012-09-06 10:50:00,35.47,35.47,35.44,35.46,22600.0,28.1165,28.1165,28.0927,28.1086,22600.0
2012-09-06 10:55:00,35.47,35.54,35.46,35.52,51700.0,28.1165,28.172,28.1086,28.1561,51700.0
2012-09-06 11:00:00,35.52,35.54,35.5,35.51,36500.0,28.1561,28.172,28.1403,28.1482,36500.0
2012-09-06 11:05:00,35.52,35.56,35.51,35.56,92800.0,28.1561,28.1878,28.1482,28.1878,92800.0
2012-09-06 11:10:00,35.56,35.59,35.54,35.57,58100.0,28.1878,28.2116,28.172,28.1958,58100.0
2012-09-06 11:15:00,35.57,35.59,35.57,35.58,77200.0,28.1958,28.2116,28.1958,28.2037,77200.0
2012-09-06 11:20:00,35.58,35.62,35.57,35.61,48200.0,28.2037,28.2354,28.1958,28.2275,48200.0
2012-09-06 11:25:00,35.62,35.63,35.61,35.62,50900.0,28.2354,28.2433,28.2275,28.2354,50900.0
2012-09-06 11:30:00,35.62,35.7,35.62,35.66,43100.0,28.2354,28.2988,28.2354,28.2671,43100.0
2012-09-06 11:35:00,35.67,35.72,35.66,35.71,19700.0,28.275,28.3147,28.2671,28.3067,19700.0
2012-09-06 11:40:00,35.71,35.73,35.63,35.7,60300.0,28.3067,28.3226,28.2433,28.2988,60300.0
2012-09-06 11:45:00,35.7,35.71,35.67,35.69,32700.0,28.2988,28.3067,28.275,28.2909,32700.0
2012-09-06 11:50:00,35.69,35.73,35.69,35.72,24100.0,28.2909,28.3226,28.2909,28.3147,24100.0
2012-09-06 11:55:00,35.73,35.77,35.72,35.73,34700.0,28.3226,28.3543,28.3147,28.3226,34700.0
2012-09-06 12:00:00,35.72,35.74,35.71,35.73,35900.0,28.3147,28.3305,28.3067,28.3226,35900.0
2012-09-06 12:05:00,35.73,35.77,35.73,35.77,26100.0,28.3226,28.3543,28.3226,28.3543,26100.0
2012-09-06 12:10:00,35.77,35.77,35.76,35.77,5800.0,28.3543,28.3543,28.3464,28.3543,5800.0
2012-09-06 12:15:00,35.77,35.78,35.76,35.77,14900.0,28.3543,28.3622,28.3464,28.3543,14900.0
2012-09-06 12:20:00,35.77,35.78,35.76,35.77,32300.0,28.3543,28.3622,28.3464,28.3543,32300.0
2012-09-06 12:25:00,35.76,35.78,35.74,35.78,42100.0,28.3464,28.3622,28.3305,28.3622,42100.0
2012-09-06 12:30:00,35.78,35.78,35.77,35.78,13400.0,28.3622,28.3622,28.3543,28.3622,13400.0
2012-09-06 12:35:00,35.77,35.85,35.77,35.85,66900.0,28.3543,28.4177,28.3543,28.4177,66900.0
2012-09-06 12:40:00,35.85,35.86,35.84,35.84,55200.0,28.4177,28.4257,28.4098,28.4098,55200.0
2012-09-06 12:45:00,35.84,35.85,35.84,35.84,7400.0,28.4098,28.4177,28.4098,28.4098,7400.0
2012-09-06 12:50:00,35.85,35.9,35.84,35.9,56900.0,28.4177,28.4574,28.4098,28.4574,56900.0
2012-09-06 12:55:00,35.9,35.91,35.88,35.89,30700.0,28.4574,28.4653,28.4415,28.4494,30700.0
2012-09-06 13:00:00,35.88,35.92,35.88,35.92,65900.0,28.4415,28.4732,28.4415,28.4732,65900.0
2012-09-06 13:05:00,35.92,35.95,35.91,35.94,73400.0,28.4732,28.497,28.4653,28.4891,73400.0
2012-09-06 13:10:00,35.94,35.99,35.94,35.99,49200.0,28.4891,28.5287,28.4891,28.5287,49200.0
2012-09-06 13:15:00,35.99,36.03,35.98,36.02,78900.0,28.5287,28.5604,28.5208,28.5525,78900.0
2012-09-06 13:20:00,36.02,36.06,36.01,36.05,70300.0,28.5525,28.5842,28.5446,28.5763,70300.0
2012-09-06 13:25:00,36.05,36.05,36.04,36.04,33000.0,28.5763,28.5763,28.5683,28.5683,33000.0
2012-09-06 13:30:00,36.04,36.05,36.04,36.05,41600.0,28.5683,28.5763,28.5683,28.5763,41600.0
2012-09-06 13:35:00,36.05,36.05,36.02,36.03,83500.0,28.5763,28.5763,28.5525,28.5604,83500.0
2012-09-06 13:40:00,36.04,36.07,36.03,36.04,69900.0,28.5683,28.5921,28.5604,28.5683,69900.0
2012-09-06 13:45:00,36.05,36.12,36.05,36.11,83800.0,28.5763,28.6318,28.5763,28.6238,83800.0
2012-09-06 13:50:00,36.12,36.16,36.11,36.16,63400.0,28.6318,28.6635,28.6238,28.6635,63400.0
2012-09-06 13:55:00,36.16,36.21,36.16,36.2,72200.0,28.6635,28.7031,28.6635,28.6952,72200.0
2012-09-06 14:00:00,36.19,36.21,36.18,36.2,65400.0,28.6872,28.7031,28.6793,28.6952,65400.0
2012-09-06 14:05:00,36.2,36.23,36.16,36.18,144600.0,28.6952,28.7189,28.6635,28.6793,144600.0
2012-09-06 14:10:00,36.17,36.19,36.13,36.16,150100.0,28.6714,28.6872,28.6397,28.6635,150100.0
2012-09-06 14:15:00,36.16,36.16,36.02,36.03,87200.0,28.6635,28.6635,28.5525,28.5604,87200.0
2012-09-06 14:20:00,36.03,36.04,35.92,35.96,66200.0,28.5604,28.5683,28.4732,28.5049,66200.0
2012-09-06 14:25:00,35.96,36.0,35.94,35.98,59300.0,28.5049,28.5366,28.4891,28.5208,59300.0
2012-09-06 14:30:00,35.98,36.04,35.97,36.02,59900.0,28.5208,28.5683,28.5128,28.5525,59900.0
2012-09-06 14:35:00,36.02,36.02,36.0,36.01,20900.0,28.5525,28.5525,28.5366,28.5446,20900.0
2012-09-06 14:40:00,36.01,36.07,36.0,36.07,23200.0,28.5446,28.5921,28.5366,28.5921,23200.0
2012-09-06 14:45:00,36.07,36.08,36.03,36.06,64400.0,28.5921,28.6,28.5604,28.5842,64400.0
2012-09-06 14:50:00,36.06,36.07,36.01,36.05,54100.0,28.5842,28.5921,28.5446,28.5763,54100.0
2012-09-06 14:55:00,36.06,36.06,36.03,36.05,88200.0,28.5842,28.5842,28.5604,28.5763,88200.0
2012-09-06 15:00:00,36.05,36.05,36.0,36.02,73900.0,28.5763,28.5763,28.5366,28.5525,73900.0
2012-09-06 15:05:00,36.02,36.08,36.02,36.06,59000.0,28.5525,28.6,28.5525,28.5842,59000.0
2012-09-06 15:10:00,36.06,36.07,36.03,36.05,120300.0,28.5842,28.5921,28.5604,28.5763,120300.0
2012-09-06 15:15:00,36.05,36.08,36.0,36.01,86400.0,28.5763,28.6,28.5366,28.5446,86400.0
2012-09-06 15:20:00,36.01,36.02,36.0,36.0,76600.0,28.5446,28.5525,28.5366,28.5366,76600.0
2012-09-06 15:25:00,36.0,36.01,35.99,36.0,88100.0,28.5366,28.5446,28.5287,28.5366,88100.0
2012-09-06 15:30:00,36.0,36.05,36.0,36.0,122800.0,28.5366,28.5763,28.5366,28.5366,122800.0
2012-09-06 15:35:00,36.0,36.01,35.98,35.98,111500.0,28.5366,28.5446,28.5208,28.5208,111500.0
2012-09-06 15:40:00,35.98,35.99,35.95,35.95,80900.0,28.5208,28.5287,28.497,28.497,80900.0
2012-09-06 15:45:00,35.95,36.01,35.95,35.99,207700.0,28.497,28.5446,28.497,28.5287,207700.0
2012-09-06 15:50:00,35.99,36.0,35.94,35.94,179100.0,28.5287,28.5366,28.4891,28.4891,179100.0
2012-09-06 15:55:00,35.94,35.95,35.9,35.93,290800.0,28.4891,28.497,28.4574,28.4811,290800.0
2012-09-07 09:30:00,36.1,36.25,36.06,36.2,45900.0,28.6159,28.7348,28.5842,28.6952,45900.0
2012-09-07 09:35:00,36.21,36.39,36.21,36.37,50400.0,28.7031,28.8458,28.7031,28.8299,50400.0
2012-09-07 09:40:00,36.36,36.45,36.33,36.43,78000.0,28.822,28.8933,28.7982,28.8775,78000.0
2012-09-07 09:45:00,36.44,36.5,36.43,36.46,79500.0,28.8854,28.933,28.8775,28.9013,79500.0
2012-09-07 09:50:00,36.47,36.48,36.4,36.45,50100.0,28.9092,28.9171,28.8537,28.8933,50100.0
2012-09-07 09:55:00,36.45,36.49,36.39,36.48,78300.0,28.8933,28.925,28.8458,28.9171,78300.0
2012-09-07 10:00:00,36.48,36.49,36.36,36.41,40400.0,28.9171,28.925,28.822,28.8616,40400.0
2012-09-07 10:05:00,36.41,36.5,36.41,36.49,117600.0,28.8616,28.933,28.8616,28.925,117600.0
2012-09-07 10:10:00,36.49,36.55,36.47,36.49,278300.0,28.925,28.9726,28.9092,28.925,278300.0
2012-09-07 10:15:00,36.5,36.56,36.46,36.55,69400.0,28.933,28.9805,28.9013,28.9726,69400.0
2012-09-07 10:20:00,36.55,36.62,36.55,36.62,38500.0,28.9726,29.0281,28.9726,29.0281,38500.0
2012-09-07 10:25:00,36.62,36.68,36.59,36.66,35800.0,29.0281,29.0757,29.0043,29.0598,35800.0
2012-09-07 10:30:00,36.66,36.66,36.58,36.63,30800.0,29.0598,29.0598,28.9964,29.036,30800.0
2012-09-07 10:35:00,36.63,36.73,36.62,36.71,60700.0,29.036,29.1153,29.0281,29.0994,60700.0
2012-09-07 10:40:00,36.71,36.73,36.64,36.64,28800.0,29.0994,29.1153,29.0439,29.0439,28800.0
2012-09-07 10:45:00,36.64,36.67,36.64,36.66,22200.0,29.0439,29.0677,29.0439,29.0598,22200.0
2012-09-07 10:50:00,36.65,36.69,36.65,36.66,7200.0,29.0519,29.0836,29.0519,29.0598,7200.0
2012-09-07 10:55:00,36.65,36.67,36.64,36.66,18900.0,29.0519,29.0677,29.0439,29.0598,18900.0
2012-09-07 11:00:00,36.65,36.67,36.56,36.59,102400.0,29.0519,29.0677,28.9805,29.0043,102400.0
2012-09-07 11:05:00,36.6,36.6,36.57,36.57,39700.0,29.0122,29.0122,28.9885,28.9885,39700.0
2012-09-07 11:10:00,36.58,36.63,36.56,36.58,48900.0,28.9964,29.036,28.9805,28.9964,48900.0
2012-09-07 11:15:00,36.58,36.58,36.46,36.49,62000.0,28.9964,28.9964,28.9013,28.925,62000.0
2012-09-07 11:20:00,36.49,36.5,36.44,36.49,36900.0,28.925,28.933,28.8854,28.925,36900.0
2012-09-07 11:25:00,36.49,36.5,36.45,36.47,16200.0,28.925,28.933,28.8933,28.9092,16200.0
2012-09-07 11:30:00,36.48,36.53,36.48,36.52,36900.0,28.9171,28.9568,28.9171,28.9488,36900.0
2012-09-07 11:35:00,36.51,36.54,36.44,36.53,85700.0,28.9409,28.9647,28.8854,28.9568,85700.0
2012-09-07 11:40:00,36.53,36.63,36.53,36.55,52900.0,28.9568,29.036,28.9568,28.9726,52900.0
2012-09-07 11:45:00,36.55,36.6,36.55,36.58,86400.0,28.9726,29.0122,28.9726,28.9964,86400.0
2012-09-07 11:50:00,36.58,36.59,36.56,36.58,14300.0,28.9964,29.0043,28.9805,28.9964,14300.0
2012-09-07 11:55:00,36.57,36.6,36.57,36.6,14300.0,28.9885,29.0122,28.9885,29.0122,14300.0
2012-09-07 12:00:00,36.59,36.61,36.59,36.59,13400.0,29.0043,29.0202,29.0043,29.0043,13400.0
2012-09-07 12:05:00,36.6,36.64,36.59,36.63,31700.0,29.0122,29.0439,29.0043,29.036,31700.0
2012-09-07 12:10:00,36.63,36.65,36.62,36.65,19900.0,29.036,29.0519,29.0281,29.0519,19900.0
2012-09-07 12:15:00,36.65,36.74,36.65,36.72,50600.0,29.0519,29.1232,29.0519,29.1074,50600.0
2012-09-07 12:20:00,36.73,36.76,36.72,36.75,45500.0,29.1153,29.1391,29.1074,29.1311,45500.0
2012-09-07 12:25:00,36.75,36.78,36.71,36.72,58700.0,29.1311,29.1549,29.0994,29.1074,58700.0
2012-09-07 12:30:00,36.71,36.72,36.7,36.7,16300.0,29.0994,29.1074,29.0915,29.0915,16300.0
2012-09-07 12:35:00,36.7,36.7,36.65,36.65,12600.0,29.0915,29.0915,29.0519,29.0519,12600.0
2012-09-07 12:40:00,36.66,36.73,36.65,36.73,45600.0,29.0598,29.1153,29.0519,29.1153,45600.0
2012-09-07 12:45:00,36.73,36.74,36.72,36.74,7300.0,29.1153,29.1232,29.1074,29.1232,7300.0
2012-09-07 12:50:00,36.74,36.76,36.73,36.74,15300.0,29.1232,29.1391,29.1153,29.1232,15300.0
2012-09-07 12:55:00,36.73,36.78,36.73,36.78,29700.0,29.1153,29.1549,29.1153,29.1549,29700.0
2012-09-07 13:00:00,36.78,36.79,36.75,36.78,32800.0,29.1549,29.1628,29.1311,29.1549,32800.0
2012-09-07 13:05:00,36.78,36.78,36.75,36.77,32300.0,29.1549,29.1549,29.1311,29.147,32300.0
2012-09-07 13:10:00,36.76,36.84,36.76,36.84,64700.0,29.1391,29.2025,29.1391,29.2025,64700.0
2012-09-07 13:15:00,36.84,36.85,36.81,36.85,24500.0,29.2025,29.2104,29.1787,29.2104,24500.0
2012-09-07 13:20:00,36.84,36.85,36.81,36.82,16400.0,29.2025,29.2104,29.1787,29.1866,16400.0
2012-09-07 13:25:00,36.82,36.9,36.81,36.9,79300.0,29.1866,29.25,29.1787,29.25,79300.0
2012-09-07 13:30:00,36.89,36.9,36.84,36.88,25600.0,29.2421,29.25,29.2025,29.2342,25600.0
2012-09-07 13:35:00,36.88,36.88,36.85,36.85,18300.0,29.2342,29.2342,29.2104,29.2104,18300.0
2012-09-07 13:40:00,36.86,36.86,36.82,36.83,40400.0,29.2183,29.2183,29.1866,29.1946,40400.0
2012-09-07 13:45:00,36.82,36.87,36.82,36.84,76400.0,29.1866,29.2263,29.1866,29.2025,76400.0
2012-09-07 13:50:00,36.84,36.86,36.82,36.86,25500.0,29.2025,29.2183,29.1866,29.2183,25500.0
2012-09-07 13:55:00,36.86,36.87,36.85,36.87,17200.0,29.2183,29.2263,29.2104,29.2263,17200.0
2012-09-07 14:00:00,36.87,36.87,36.84,36.85,32300.0,29.2263,29.2263,29.2025,29.2104,32300.0
2012-09-07 14:05:00,36.84,36.89,36.83,36.89,42000.0,29.2025,29.2421,29.1946,29.2421,42000.0
2012-09-07 14:10:00,36.87,36.9,36.87,36.9,39400.0,29.2263,29.25,29.2263,29.25,39400.0
2012-09-07 14:15:00,36.89,36.93,36.89,36.92,29100.0,29.2421,29.2738,29.2421,29.2659,29100.0
2012-09-07 14:20:00,36.93,36.94,36.89,36.9,24300.0,29.2738,29.2818,29.2421,29.25,24300.0
2012-09-07 14:25:00,36.89,36.91,36.86,36.87,25800.0,29.2421,29.258,29.2183,29.2263,25800.0
2012-09-07 14:30:00,36.87,36.9,36.86,36.9,29500.0,29.2263,29.25,29.2183,29.25,29500.0
2012-09-07 14:35:00,36.9,36.9,36.89,36.9,22700.0,29.25,29.25,29.2421,29.25,22700.0
2012-09-07 14:40:00,36.9,36.92,36.89,36.92,27000.0,29.25,29.2659,29.2421,29.2659,27000.0
2012-09-07 14:45:00,36.92,36.93,36.9,36.92,52400.0,29.2659,29.2738,29.25,29.2659,52400.0
2012-09-07 14:50:00,36.91,36.95,36.9,36.94,51300.0,29.258,29.2897,29.25,29.2818,51300.0
2012-09-07 14:55:00,36.95,36.95,36.92,36.92,59900.0,29.2897,29.2897,29.2659,29.2659,59900.0
2012-09-07 15:00:00,36.91,36.92,36.88,36.9,61700.0,29.258,29.2659,29.2342,29.25,61700.0
2012-09-07 15:05:00,36.88,36.89,36.86,36.88,38400.0,29.2342,29.2421,29.2183,29.2342,38400.0
2012-09-07 15:10:00,36.88,36.9,36.84,36.87,86500.0,29.2342,29.25,29.2025,29.2263,86500.0
2012-09-07 15:15:00,36.87,36.9,36.86,36.88,43300.0,29.2263,29.25,29.2183,29.2342,43300.0
2012-09-07 15:20:00,36.89,36.93,36.88,36.92,40300.0,29.2421,29.2738,29.2342,29.2659,40300.0
2012-09-07 15:25:00,36.93,37.02,36.93,37.01,188900.0,29.2738,29.3452,29.2738,29.3372,188900.0
2012-09-07 15:30:00,37.01,37.06,37.01,37.05,167100.0,29.3372,29.3769,29.3372,29.3689,167100.0
2012-09-07 15:35:00,37.05,37.06,36.97,36.97,110000.0,29.3689,29.3769,29.3055,29.3055,110000.0
2012-09-07 15:40:00,36.98,37.01,36.92,36.95,199700.0,29.3135,29.3372,29.2659,29.2897,199700.0
2012-09-07 15:45:00,36.95,37.05,36.95,37.04,316500.0,29.2897,29.3689,29.2897,29.361,316500.0
2012-09-07 15:50:00,37.05,37.07,37.02,37.04,156100.0,29.3689,29.3848,29.3452,29.361,156100.0
2012-09-07 15:55:00,37.04,37.05,37.03,37.05,232800.0,29.361,29.3689,29.3531,29.3689,232800.0
2012-09-10 09:30:00,37.07,37.07,36.91,36.91,61400.0,29.3848,29.3848,29.258,29.258,61400.0
2012-09-10 09:35:00,36.9,36.98,36.9,36.92,23400.0,29.25,29.3135,29.25,29.2659,23400.0
2012-09-10 09:40:00,36.92,36.94,36.86,36.87,57900.0,29.2659,29.2818,29.2183,29.2263,57900.0
2012-09-10 09:45:00,36.88,36.96,36.88,36.93,26000.0,29.2342,29.2976,29.2342,29.2738,26000.0
2012-09-10 09:50:00,36.93,36.95,36.88,36.9,48900.0,29.2738,29.2897,29.2342,29.25,48900.0
2012-09-10 09:55:00,36.9,36.91,36.79,36.8,64700.0,29.25,29.258,29.1628,29.1708,64700.0
2012-09-10 10:00:00,36.8,36.89,36.77,36.85,74200.0,29.1708,29.2421,29.147,29.2104,74200.0
2012-09-10 10:05:00,36.86,36.88,36.76,36.77,122100.0,29.2183,29.2342,29.1391,29.147,122100.0
2012-09-10 10:10:00,36.76,36.8,36.74,36.78,33000.0,29.1391,29.1708,29.1232,29.1549,33000.0
2012-09-10 10:15:00,36.78,36.78,36.74,36.75,18600.0,29.1549,29.1549,29.1232,29.1311,18600.0
2012-09-10 10:20:00,36.76,36.84,36.7,36.8,141900.0,29.1391,29.2025,29.0915,29.1708,141900.0
2012-09-10 10:25:00,36.8,36.85,36.79,36.85,58700.0,29.1708,29.2104,29.1628,29.2104,58700.0
2012-09-10 10:30:00,36.86,36.87,36.81,36.81,41300.0,29.2183,29.2263,29.1787,29.1787,41300.0
2012-09-10 10:35:00,36.81,36.86,36.81,36.85,35300.0,29.1787,29.2183,29.1787,29.2104,35300.0
2012-09-10 10:40:00,36.85,36.85,36.81,36.82,17400.0,29.2104,29.2104,29.1787,29.1866,17400.0
2012-09-10 10:45:00,36.83,36.85,36.82,36.83,29300.0,29.1946,29.2104,29.1866,29.1946,29300.0
2012-09-10 10:50:00,36.82,36.85,36.81,36.81,37900.0,29.1866,29.2104,29.1787,29.1787,37900.0
2012-09-10 10:55:00,36.82,36.84,36.8,36.81,92900.0,29.1866,29.2025,29.1708,29.1787,92900.0
2012-09-10 11:00:00,36.8,36.82,36.78,36.79,65400.0,29.1708,29.1866,29.1549,29.1628,65400.0
2012-09-10 11:05:00,36.79,36.82,36.77,36.82,39500.0,29.1628,29.1866,29.147,29.1866,39500.0
2012-09-10 11:10:00,36.81,36.82,36.79,36.81,18200.0,29.1787,29.1866,29.1628,29.1787,18200.0
2012-09-10 11:15:00,36.81,36.82,36.77,36.78,77300.0,29.1787,29.1866,29.147,29.1549,77300.0
2012-09-10 11:20:00,36.79,36.79,36.72,36.72,97100.0,29.1628,29.1628,29.1074,29.1074,97100.0
2012-09-10 11:25:00,36.73,36.78,36.71,36.77,53400.0,29.1153,29.1549,29.0994,29.147,53400.0
2012-09-10 11:30:00,36.77,36.81,36.76,36.8,48000.0,29.147,29.1787,29.1391,29.1708,48000.0
2012-09-10 11:35:00,36.8,36.81,36.8,36.8,9300.0,29.1708,29.1787,29.1708,29.1708,9300.0
2012-09-10 11:40:00,36.81,36.81,36.8,36.81,8800.0,29.1787,29.1787,29.1708,29.1787,8800.0
2012-09-10 11:45:00,36.8,36.82,36.8,36.82,21700.0,29.1708,29.1866,29.1708,29.1866,21700.0
2012-09-10 11:50:00,36.82,36.83,36.71,36.71,42300.0,29.1866,29.1946,29.0994,29.0994,42300.0
2012-09-10 11:55:00,36.71,36.71,36.66,36.66,30000.0,29.0994,29.0994,29.0598,29.0598,30000.0
2012-09-10 12:00:00,36.66,36.69,36.66,36.68,38600.0,29.0598,29.0836,29.0598,29.0757,38600.0
2012-09-10 12:05:00,36.68,36.68,36.65,36.65,22600.0,29.0757,29.0757,29.0519,29.0519,22600.0
2012-09-10 12:10:00,36.65,36.66,36.58,36.58,97200.0,29.0519,29.0598,28.9964,28.9964,97200.0
2012-09-10 12:15:00,36.59,36.64,36.58,36.64,55900.0,29.0043,29.0439,28.9964,29.0439,55900.0
2012-09-10 12:20:00,36.65,36.69,36.64,36.69,11500.0,29.0519,29.0836,29.0439,29.0836,11500.0
2012-09-10 12:25:00,36.69,36.74,36.69,36.73,42700.0,29.0836,29.1232,29.0836,29.1153,42700.0
2012-09-10 12:30:00,36.72,36.73,36.71,36.72,40700.0,29.1074,29.1153,29.0994,29.1074,40700.0
2012-09-10 12:35:00,36.73,36.8,36.72,36.79,45100.0,29.1153,29.1708,29.1074,29.1628,45100.0
2012-09-10 12:40:00,36.79,36.83,36.78,36.83,11600.0,29.1628,29.1946,29.1549,29.1946,11600.0
2012-09-10 12:45:00,36.82,36.85,36.8,36.85,26500.0,29.1866,29.2104,29.1708,29.2104,26500.0
2012-09-10 12:50:00,36.84,36.85,36.81,36.83,20900.0,29.2025,29.2104,29.1787,29.1946,20900.0
2012-09-10 12:55:00,36.83,36.83,36.82,36.82,8200.0,29.1946,29.1946,29.1866,29.1866,8200.0
2012-09-10 13:00:00,36.82,36.83,36.82,36.83,17900.0,29.1866,29.1946,29.1866,29.1946,17900.0
2012-09-10 13:05:00,36.83,36.84,36.8,36.8,27300.0,29.1946,29.2025,29.1708,29.1708,27300.0
2012-09-10 13:10:00,36.8,36.87,36.79,36.85,34500.0,29.1708,29.2263,29.1628,29.2104,34500.0
2012-09-10 13:15:00,36.85,36.88,36.84,36.86,9300.0,29.2104,29.2342,29.2025,29.2183,9300.0
2012-09-10 13:20:00,36.86,36.86,36.84,36.85,12700.0,29.2183,29.2183,29.2025,29.2104,12700.0
2012-09-10 13:25:00,36.85,36.86,36.84,36.85,31000.0,29.2104,29.2183,29.2025,29.2104,31000.0
2012-09-10 13:30:00,36.85,36.86,36.83,36.83,20700.0,29.2104,29.2183,29.1946,29.1946,20700.0
2012-09-10 13:35:00,36.84,36.85,36.83,36.84,17000.0,29.2025,29.2104,29.1946,29.2025,17000.0
2012-09-10 13:40:00,36.83,36.83,36.77,36.79,18200.0,29.1946,29.1946,29.147,29.1628,18200.0
2012-09-10 13:45:00,36.79,36.81,36.76,36.76,30700.0,29.1628,29.1787,29.1391,29.1391,30700.0
2012-09-10 13:50:00,36.77,36.77,36.74,36.77,21700.0,29.147,29.147,29.1232,29.147,21700.0
2012-09-10 13:55:00,36.76,36.77,36.73,36.74,15200.0,29.1391,29.147,29.1153,29.1232,15200.0
2012-09-10 14:00:00,36.73,36.75,36.73,36.73,20300.0,29.1153,29.1311,29.1153,29.1153,20300.0
2012-09-10 14:05:00,36.73,36.74,36.73,36.73,9800.0,29.1153,29.1232,29.1153,29.1153,9800.0
2012-09-10 14:10:00,36.74,36.75,36.73,36.73,21000.0,29.1232,29.1311,29.1153,29.1153,21000.0
2012-09-10 14:15:00,36.73,36.74,36.68,36.68,38400.0,29.1153,29.1232,29.0757,29.0757,38400.0
2012-09-10 14:20:00,36.68,36.71,36.68,36.71,19000.0,29.0757,29.0994,29.0757,29.0994,19000.0
2012-09-10 14:25:00,36.7,36.72,36.69,36.71,19500.0,29.0915,29.1074,29.0836,29.0994,19500.0
2012-09-10 14:30:00,36.7,36.74,36.7,36.72,29600.0,29.0915,29.1232,29.0915,29.1074,29600.0
2012-09-10 14:35:00,36.73,36.73,36.7,36.71,19000.0,29.1153,29.1153,29.0915,29.0994,19000.0
2012-09-10 14:40:00,36.7,36.7,36.66,36.67,33200.0,29.0915,29.0915,29.0598,29.0677,33200.0
2012-09-10 14:45:00,36.66,36.68,36.65,36.67,25100.0,29.0598,29.0757,29.0519,29.0677,25100.0
2012-09-10 14:50:00,36.67,36.69,36.64,36.68,48500.0,29.0677,29.0836,29.0439,29.0757,48500.0
2012-09-10 14:55:00,36.68,36.72,36.68,36.69,27800.0,29.0757,29.1074,29.0757,29.0836,27800.0
2012-09-10 15:00:00,36.68,36.69,36.67,36.67,21700.0,29.0757,29.0836,29.0677,29.0677,21700.0
2012-09-10 15:05:00,36.67,36.69,36.65,36.67,42500.0,29.0677,29.0836,29.0519,29.0677,42500.0
2012-09-10 15:10:00,36.66,36.67,36.61,36.67,22700.0,29.0598,29.0677,29.0202,29.0677,22700.0
2012-09-10 15:15:00,36.66,36.67,36.61,36.62,39400.0,29.0598,29.0677,29.0202,29.0281,39400.0
2012-09-10 15:20:00,36.61,36.63,36.56,36.62,39000.0,29.0202,29.036,28.9805,29.0281,39000.0
2012-09-10 15:25:00,36.63,36.65,36.62,36.63,50500.0,29.036,29.0519,29.0281,29.036,50500.0
2012-09-10 15:30:00,36.62,36.62,36.6,36.6,55300.0,29.0281,29.0281,29.0122,29.0122,55300.0
2012-09-10 15:35:00,36.61,36.62,36.6,36.62,46700.0,29.0202,29.0281,29.0122,29.0281,46700.0
2012-09-10 15:40:00,36.62,36.62,36.57,36.59,69200.0,29.0281,29.0281,28.9885,29.0043,69200.0
2012-09-10 15:45:00,36.59,36.59,36.49,36.49,152600.0,29.0043,29.0043,28.925,28.925,152600.0
2012-09-10 15:50:00,36.49,36.54,36.49,36.54,108500.0,28.925,28.9647,28.925,28.9647,108500.0
2012-09-10 15:55:00,36.54,36.54,36.51,36.53,119300.0,28.9647,28.9647,28.9409,28.9568,119300.0
2012-09-11 09:30:00,36.72,36.72,36.63,36.66,82100.0,29.1074,29.1074,29.036,29.0598,82100.0
2012-09-11 09:35:00,36.66,36.69,36.54,36.61,29700.0,29.0598,29.0836,28.9647,29.0202,29700.0
2012-09-11 09:40:00,36.62,36.68,36.57,36.57,22300.0,29.0281,29.0757,28.9885,28.9885,22300.0
2012-09-11 09:45:00,36.57,36.74,36.57,36.74,39900.0,28.9885,29.1232,28.9885,29.1232,39900.0
2012-09-11 09:50:00,36.76,36.81,36.74,36.75,57100.0,29.1391,29.1787,29.1232,29.1311,57100.0
2012-09-11 09:55:00,36.75,36.83,36.75,36.82,26400.0,29.1311,29.1946,29.1311,29.1866,26400.0
2012-09-11 10:00:00,36.83,36.86,36.79,36.8,29800.0,29.1946,29.2183,29.1628,29.1708,29800.0
2012-09-11 10:05:00,36.81,36.81,36.75,36.77,15500.0,29.1787,29.1787,29.1311,29.147,15500.0
2012-09-11 10:10:00,36.77,36.78,36.72,36.72,74700.0,29.147,29.1549,29.1074,29.1074,74700.0
2012-09-11 10:15:00,36.73,36.8,36.7,36.76,42700.0,29.1153,29.1708,29.0915,29.1391,42700.0
2012-09-11 10:20:00,36.75,36.82,36.73,36.81,61200.0,29.1311,29.1866,29.1153,29.1787,61200.0
2012-09-11 10:25:00,36.8,36.84,36.8,36.84,39100.0,29.1708,29.2025,29.1708,29.2025,39100.0
2012-09-11 10:30:00,36.84,36.84,36.8,36.84,26500.0,29.2025,29.2025,29.1708,29.2025,26500.0
2012-09-11 10:35:00,36.85,36.87,36.82,36.82,40600.0,29.2104,29.2263,29.1866,29.1866,40600.0
2012-09-11 10:40:00,36.83,36.84,36.79,36.8,50600.0,29.1946,29.2025,29.1628,29.1708,50600.0
2012-09-11 10:45:00,36.79,36.91,36.79,36.9,237300.0,29.1628,29.258,29.1628,29.25,237300.0
2012-09-11 10:50:00,36.89,36.92,36.87,36.91,31900.0,29.2421,29.2659,29.2263,29.258,31900.0
2012-09-11 10:55:00,36.92,36.94,36.89,36.91,35700.0,29.2659,29.2818,29.2421,29.258,35700.0
2012-09-11 11:00:00,36.9,36.95,36.9,36.94,30500.0,29.25,29.2897,29.25,29.2818,30500.0
2012-09-11 11:05:00,36.93,36.95,36.92,36.95,11800.0,29.2738,29.2897,29.2659,29.2897,11800.0
2012-09-11 11:10:00,36.95,36.98,36.93,36.98,50000.0,29.2897,29.3135,29.2738,29.3135,50000.0
2012-09-11 11:15:00,36.98,37.05,36.98,37.05,37400.0,29.3135,29.3689,29.3135,29.3689,37400.0
2012-09-11 11:20:00,37.05,37.1,37.0,37.07,172400.0,29.3689,29.4086,29.3293,29.3848,172400.0
2012-09-11 11:25:00,37.07,37.11,37.07,37.11,33200.0,29.3848,29.4165,29.3848,29.4165,33200.0
2012-09-11 11:30:00,37.1,37.12,37.04,37.05,48500.0,29.4086,29.4244,29.361,29.3689,48500.0
2012-09-11 11:35:00,37.05,37.1,37.04,37.09,57500.0,29.3689,29.4086,29.361,29.4007,57500.0
2012-09-11 11:40:00,37.08,37.14,37.08,37.13,46100.0,29.3927,29.4403,29.3927,29.4324,46100.0
2012-09-11 11:45:00,37.14,37.15,37.1,37.14,36800.0,29.4403,29.4482,29.4086,29.4403,36800.0
2012-09-11 11:50:00,37.14,37.17,37.12,37.15,27200.0,29.4403,29.4641,29.4244,29.4482,27200.0
2012-09-11 11:55:00,37.14,37.17,37.13,37.15,14700.0,29.4403,29.4641,29.4324,29.4482,14700.0
2012-09-11 12:00:00,37.14,37.15,37.1,37.12,19100.0,29.4403,29.4482,29.4086,29.4244,19100.0
2012-09-11 12:05:00,37.12,37.12,37.06,37.07,17700.0,29.4244,29.4244,29.3769,29.3848,17700.0
2012-09-11 12:10:00,37.07,37.07,36.98,37.01,45700.0,29.3848,29.3848,29.3135,29.3372,45700.0
2012-09-11 12:15:00,37.0,37.02,36.93,36.94,26300.0,29.3293,29.3452,29.2738,29.2818,26300.0
2012-09-11 12:20:00,36.94,36.95,36.89,36.92,31800.0,29.2818,29.2897,29.2421,29.2659,31800.0
2012-09-11 12:25:00,36.93,36.99,36.92,36.98,33900.0,29.2738,29.3214,29.2659,29.3135,33900.0
2012-09-11 12:30:00,36.99,37.05,36.98,37.05,21600.0,29.3214,29.3689,29.3135,29.3689,21600.0
2012-09-11 12:35:00,37.05,37.09,37.03,37.08,16900.0,29.3689,29.4007,29.3531,29.3927,16900.0
2012-09-11 12:40:00,37.09,37.11,37.07,37.08,19300.0,29.4007,29.4165,29.3848,29.3927,19300.0
2012-09-11 12:45:00,37.07,37.1,37.05,37.06,25600.0,29.3848,29.4086,29.3689,29.3769,25600.0
2012-09-11 12:50:00,37.06,37.08,37.05,37.08,32600.0,29.3769,29.3927,29.3689,29.3927,32600.0
2012-09-11 12:55:00,37.07,37.1,37.07,37.1,25100.0,29.3848,29.4086,29.3848,29.4086,25100.0
2012-09-11 13:00:00,37.1,37.12,37.09,37.1,31100.0,29.4086,29.4244,29.4007,29.4086,31100.0
2012-09-11 13:05:00,37.1,37.17,37.08,37.15,36500.0,29.4086,29.4641,29.3927,29.4482,36500.0
2012-09-11 13:10:00,37.15,37.17,37.12,37.16,17500.0,29.4482,29.4641,29.4244,29.4561,17500.0
2012-09-11 13:15:00,37.16,37.19,37.15,37.19,30100.0,29.4561,29.4799,29.4482,29.4799,30100.0
2012-09-11 13:20:00,37.18,37.2,37.17,37.19,15800.0,29.472,29.4878,29.4641,29.4799,15800.0
2012-09-11 13:25:00,37.2,37.2,37.16,37.18,17400.0,29.4878,29.4878,29.4561,29.472,17400.0
2012-09-11 13:30:00,37.18,37.18,37.13,37.13,8200.0,29.472,29.472,29.4324,29.4324,8200.0
2012-09-11 13:35:00,37.13,37.14,37.1,37.1,11000.0,29.4324,29.4403,29.4086,29.4086,11000.0
2012-09-11 13:40:00,37.1,37.1,37.06,37.06,29000.0,29.4086,29.4086,29.3769,29.3769,29000.0
2012-09-11 13:45:00,37.06,37.08,37.06,37.08,10900.0,29.3769,29.3927,29.3769,29.3927,10900.0
2012-09-11 13:50:00,37.08,37.11,37.06,37.11,103000.0,29.3927,29.4165,29.3769,29.4165,103000.0
2012-09-11 13:55:00,37.11,37.13,37.08,37.08,29000.0,29.4165,29.4324,29.3927,29.3927,29000.0
2012-09-11 14:00:00,37.07,37.09,37.06,37.07,22300.0,29.3848,29.4007,29.3769,29.3848,22300.0
2012-09-11 14:05:00,37.06,37.08,37.05,37.08,20900.0,29.3769,29.3927,29.3689,29.3927,20900.0
2012-09-11 14:10:00,37.08,37.11,37.07,37.09,66200.0,29.3927,29.4165,29.3848,29.4007,66200.0
2012-09-11 14:15:00,37.09,37.11,37.09,37.11,12300.0,29.4007,29.4165,29.4007,29.4165,12300.0
2012-09-11 14:20:00,37.1,37.11,37.09,37.09,11200.0,29.4086,29.4165,29.4007,29.4007,11200.0
2012-09-11 14:25:00,37.09,37.1,37.03,37.04,33000.0,29.4007,29.4086,29.3531,29.361,33000.0
2012-09-11 14:30:00,37.03,37.05,37.02,37.04,54900.0,29.3531,29.3689,29.3452,29.361,54900.0
2012-09-11 14:35:00,37.04,37.04,37.02,37.02,15300.0,29.361,29.361,29.3452,29.3452,15300.0
2012-09-11 14:40:00,37.02,37.03,37.01,37.01,29000.0,29.3452,29.3531,29.3372,29.3372,29000.0
2012-09-11 14:45:00,37.02,37.02,36.95,36.95,51600.0,29.3452,29.3452,29.2897,29.2897,51600.0
2012-09-11 14:50:00,36.95,36.98,36.9,36.98,98300.0,29.2897,29.3135,29.25,29.3135,98300.0
2012-09-11 14:55:00,36.98,37.03,36.98,37.0,40300.0,29.3135,29.3531,29.3135,29.3293,40300.0
2012-09-11 15:00:00,36.99,37.0,36.98,36.98,21200.0,29.3214,29.3293,29.3135,29.3135,21200.0
2012-09-11 15:05:00,36.98,37.01,36.93,36.93,64200.0,29.3135,29.3372,29.2738,29.2738,64200.0
2012-09-11 15:10:00,36.93,36.95,36.91,36.91,31000.0,29.2738,29.2897,29.258,29.258,31000.0
2012-09-11 15:15:00,36.91,36.94,36.89,36.91,27300.0,29.258,29.2818,29.2421,29.258,27300.0
2012-09-11 15:20:00,36.92,36.92,36.89,36.89,85300.0,29.2659,29.2659,29.2421,29.2421,85300.0
2012-09-11 15:25:00,36.9,36.9,36.86,36.88,43900.0,29.25,29.25,29.2183,29.2342,43900.0
2012-09-11 15:30:00,36.88,36.95,36.88,36.94,51500.0,29.2342,29.2897,29.2342,29.2818,51500.0
2012-09-11 15:35:00,36.93,36.94,36.88,36.88,46900.0,29.2738,29.2818,29.2342,29.2342,46900.0
2012-09-11 15:40:00,36.88,36.9,36.87,36.9,42100.0,29.2342,29.25,29.2263,29.25,42100.0
2012-09-11 15:45:00,36.89,36.9,36.84,36.9,94600.0,29.2421,29.25,29.2025,29.25,94600.0
2012-09-11 15:50:00,36.89,36.91,36.89,36.9,68800.0,29.2421,29.258,29.2421,29.25,68800.0
2012-09-11 15:55:00,36.89,36.9,36.88,36.89,155400.0,29.2421,29.25,29.2342,29.2421,155400.0
2012-09-12 09:30:00,37.13,37.2,36.99,37.01,62500.0,29.4324,29.4878,29.3214,29.3372,62500.0
2012-09-12 09:35:00,37.0,37.06,36.92,36.92,41800.0,29.3293,29.3769,29.2659,29.2659,41800.0
2012-09-12 09:40:00,36.92,36.99,36.87,36.97,23900.0,29.2659,29.3214,29.2263,29.3055,23900.0
2012-09-12 09:45:00,36.96,36.96,36.93,36.95,9500.0,29.2976,29.2976,29.2738,29.2897,9500.0
2012-09-12 09:50:00,36.96,36.96,36.81,36.83,34100.0,29.2976,29.2976,29.1787,29.1946,34100.0
2012-09-12 09:55:00,36.84,36.87,36.84,36.85,24500.0,29.2025,29.2263,29.2025,29.2104,24500.0
2012-09-12 10:00:00,36.88,36.91,36.82,36.86,61600.0,29.2342,29.258,29.1866,29.2183,61600.0
2012-09-12 10:05:00,36.85,36.92,36.84,36.9,27600.0,29.2104,29.2659,29.2025,29.25,27600.0
2012-09-12 10:10:00,36.91,36.96,36.89,36.94,42400.0,29.258,29.2976,29.2421,29.2818,42400.0
2012-09-12 10:15:00,36.94,36.95,36.92,36.93,6800.0,29.2818,29.2897,29.2659,29.2738,6800.0
2012-09-12 10:20:00,36.93,36.93,36.88,36.88,12400.0,29.2738,29.2738,29.2342,29.2342,12400.0
2012-09-12 10:25:00,36.87,36.87,36.8,36.8,17500.0,29.2263,29.2263,29.1708,29.1708,17500.0
2012-09-12 10:30:00,36.8,36.8,36.76,36.77,19900.0,29.1708,29.1708,29.1391,29.147,19900.0
2012-09-12 10:35:00,36.78,36.81,36.75,36.75,18300.0,29.1549,29.1787,29.1311,29.1311,18300.0
2012-09-12 10:40:00,36.75,36.76,36.67,36.69,49700.0,29.1311,29.1391,29.0677,29.0836,49700.0
2012-09-12 10:45:00,36.68,36.68,36.66,36.67,27100.0,29.0757,29.0757,29.0598,29.0677,27100.0
2012-09-12 10:50:00,36.66,36.71,36.64,36.71,45400.0,29.0598,29.0994,29.0439,29.0994,45400.0
2012-09-12 10:55:00,36.72,36.75,36.71,36.72,23900.0,29.1074,29.1311,29.0994,29.1074,23900.0
2012-09-12 11:00:00,36.72,36.79,36.72,36.78,24800.0,29.1074,29.1628,29.1074,29.1549,24800.0
2012-09-12 11:05:00,36.78,36.8,36.78,36.79,11900.0,29.1549,29.1708,29.1549,29.1628,11900.0
2012-09-12 11:10:00,36.8,36.81,36.78,36.79,9300.0,29.1708,29.1787,29.1549,29.1628,9300.0
2012-09-12 11:15:00,36.79,36.8,36.79,36.8,12800.0,29.1628,29.1708,29.1628,29.1708,12800.0
2012-09-12 11:20:00,36.8,36.84,36.8,36.82,24000.0,29.1708,29.2025,29.1708,29.1866,24000.0
2012-09-12 11:25:00,36.81,36.82,36.74,36.74,29300.0,29.1787,29.1866,29.1232,29.1232,29300.0
2012-09-12 11:30:00,36.75,36.79,36.75,36.76,24300.0,29.1311,29.1628,29.1311,29.1391,24300.0
2012-09-12 11:35:00,36.76,36.78,36.74,36.74,10200.0,29.1391,29.1549,29.1232,29.1232,10200.0
2012-09-12 11:40:00,36.74,36.75,36.73,36.74,12900.0,29.1232,29.1311,29.1153,29.1232,12900.0
2012-09-12 11:45:00,36.74,36.76,36.73,36.75,10000.0,29.1232,29.1391,29.1153,29.1311,10000.0
2012-09-12 11:50:00,36.75,36.8,36.75,36.79,15500.0,29.1311,29.1708,29.1311,29.1628,15500.0
2012-09-12 11:55:00,36.79,36.8,36.78,36.79,14400.0,29.1628,29.1708,29.1549,29.1628,14400.0
2012-09-12 12:00:00,36.8,36.8,36.79,36.8,4100.0,29.1708,29.1708,29.1628,29.1708,4100.0
2012-09-12 12:05:00,36.8,36.83,36.8,36.8,18700.0,29.1708,29.1946,29.1708,29.1708,18700.0
2012-09-12 12:10:00,36.8,36.83,36.8,36.82,16500.0,29.1708,29.1946,29.1708,29.1866,16500.0
2012-09-12 12:15:00,36.83,36.88,36.82,36.87,17500.0,29.1946,29.2342,29.1866,29.2263,17500.0
2012-09-12 12:20:00,36.87,36.9,36.86,36.9,28400.0,29.2263,29.25,29.2183,29.25,28400.0
2012-09-12 12:25:00,36.9,36.9,36.89,36.9,6100.0,29.25,29.25,29.2421,29.25,6100.0
2012-09-12 12:30:00,36.89,36.9,36.88,36.89,18200.0,29.2421,29.25,29.2342,29.2421,18200.0
2012-09-12 12:35:00,36.9,36.9,36.89,36.9,19200.0,29.25,29.25,29.2421,29.25,19200.0
2012-09-12 12:40:00,36.89,36.9,36.88,36.9,23900.0,29.2421,29.25,29.2342,29.25,23900.0
2012-09-12 12:45:00,36.9,36.91,36.89,36.89,13400.0,29.25,29.258,29.2421,29.2421,13400.0
2012-09-12 12:50:00,36.89,36.91,36.89,36.9,15200.0,29.2421,29.258,29.2421,29.25,15200.0
2012-09-12 12:55:00,36.91,36.93,36.91,36.91,6000.0,29.258,29.2738,29.258,29.258,6000.0
2012-09-12 13:00:00,36.91,36.92,36.9,36.9,16100.0,29.258,29.2659,29.25,29.25,16100.0
2012-09-12 13:05:00,36.9,36.99,36.9,36.98,29000.0,29.25,29.3214,29.25,29.3135,29000.0
2012-09-12 13:10:00,36.98,36.99,36.91,36.94,44700.0,29.3135,29.3214,29.258,29.2818,44700.0
2012-09-12 13:15:00,36.94,36.96,36.89,36.91,23400.0,29.2818,29.2976,29.2421,29.258,23400.0
2012-09-12 13:20:00,36.91,36.95,36.89,36.95,18100.0,29.258,29.2897,29.2421,29.2897,18100.0
2012-09-12 13:25:00,36.95,36.96,36.87,36.88,51600.0,29.2897,29.2976,29.2263,29.2342,51600.0
2012-09-12 13:30:00,36.89,36.9,36.86,36.87,20300.0,29.2421,29.25,29.2183,29.2263,20300.0
2012-09-12 13:35:00,36.86,36.88,36.85,36.87,66500.0,29.2183,29.2342,29.2104,29.2263,66500.0
2012-09-12 13:40:00,36.86,36.9,36.83,36.88,57000.0,29.2183,29.25,29.1946,29.2342,57000.0
2012-09-12 13:45:00,36.88,36.95,36.86,36.92,30000.0,29.2342,29.2897,29.2183,29.2659,30000.0
2012-09-12 13:50:00,36.93,36.94,36.9,36.9,10400.0,29.2738,29.2818,29.25,29.25,10400.0
2012-09-12 13:55:00,36.9,36.94,36.9,36.91,19800.0,29.25,29.2818,29.25,29.258,19800.0
2012-09-12 14:00:00,36.91,36.92,36.88,36.9,30900.0,29.258,29.2659,29.2342,29.25,30900.0
2012-09-12 14:05:00,36.91,36.91,36.85,36.86,90500.0,29.258,29.258,29.2104,29.2183,90500.0
2012-09-12 14:10:00,36.86,36.86,36.81,36.82,36200.0,29.2183,29.2183,29.1787,29.1866,36200.0
2012-09-12 14:15:00,36.81,36.82,36.75,36.76,46500.0,29.1787,29.1866,29.1311,29.1391,46500.0
2012-09-12 14:20:00,36.75,36.76,36.73,36.75,33600.0,29.1311,29.1391,29.1153,29.1311,33600.0
2012-09-12 14:25:00,36.76,36.82,36.76,36.78,41000.0,29.1391,29.1866,29.1391,29.1549,41000.0
2012-09-12 14:30:00,36.78,36.79,36.76,36.78,75400.0,29.1549,29.1628,29.1391,29.1549,75400.0
2012-09-12 14:35:00,36.79,36.8,36.77,36.8,18800.0,29.1628,29.1708,29.147,29.1708,18800.0
2012-09-12 14:40:00,36.79,36.79,36.77,36.78,11800.0,29.1628,29.1628,29.147,29.1549,11800.0
2012-09-12 14:45:00,36.79,36.79,36.75,36.75,19900.0,29.1628,29.1628,29.1311,29.1311,19900.0
2012-09-12 14:50:00,36.75,36.81,36.75,36.81,21600.0,29.1311,29.1787,29.1311,29.1787,21600.0
2012-09-12 14:55:00,36.81,36.81,36.79,36.79,17400.0,29.1787,29.1787,29.1628,29.1628,17400.0
2012-09-12 15:00:00,36.8,36.81,36.75,36.75,40500.0,29.1708,29.1787,29.1311,29.1311,40500.0
2012-09-12 15:05:00,36.75,36.77,36.73,36.75,21800.0,29.1311,29.147,29.1153,29.1311,21800.0
2012-09-12 15:10:00,36.76,36.76,36.73,36.75,36100.0,29.1391,29.1391,29.1153,29.1311,36100.0
2012-09-12 15:15:00,36.76,36.79,36.75,36.77,15600.0,29.1391,29.1628,29.1311,29.147,15600.0
2012-09-12 15:20:00,36.77,36.8,36.77,36.8,17000.0,29.147,29.1708,29.147,29.1708,17000.0
2012-09-12 15:25:00,36.8,36.81,36.79,36.8,42300.0,29.1708,29.1787,29.1628,29.1708,42300.0
2012-09-12 15:30:00,36.81,36.81,36.78,36.81,122800.0,29.1787,29.1787,29.1549,29.1787,122800.0
2012-09-12 15:35:00,36.81,36.85,36.8,36.85,74600.0,29.1787,29.2104,29.1708,29.2104,74600.0
2012-09-12 15:40:00,36.85,36.87,36.84,36.85,87300.0,29.2104,29.2263,29.2025,29.2104,87300.0
2012-09-12 15:45:00,36.86,36.9,36.85,36.87,102300.0,29.2183,29.25,29.2104,29.2263,102300.0
2012-09-12 15:50:00,36.86,36.88,36.85,36.86,98600.0,29.2183,29.2342,29.2104,29.2183,98600.0
2012-09-12 15:55:00,36.86,36.89,36.84,36.87,68800.0,29.2183,29.2421,29.2025,29.2263,68800.0
2012-09-13 09:30:00,36.53,36.67,36.53,36.66,80700.0,28.9568,29.0677,28.9568,29.0598,80700.0
2012-09-13 09:35:00,36.65,36.81,36.65,36.79,35300.0,29.0519,29.1787,29.0519,29.1628,35300.0
2012-09-13 09:40:00,36.79,36.83,36.77,36.83,52100.0,29.1628,29.1946,29.147,29.1946,52100.0
2012-09-13 09:45:00,36.81,36.87,36.8,36.81,35100.0,29.1787,29.2263,29.1708,29.1787,35100.0
2012-09-13 09:50:00,36.81,36.92,36.8,36.85,40000.0,29.1787,29.2659,29.1708,29.2104,40000.0
2012-09-13 09:55:00,36.85,36.93,36.8,36.93,49700.0,29.2104,29.2738,29.1708,29.2738,49700.0
2012-09-13 10:00:00,36.93,36.95,36.87,36.92,21300.0,29.2738,29.2897,29.2263,29.2659,21300.0
2012-09-13 10:05:00,36.92,36.93,36.86,36.91,35500.0,29.2659,29.2738,29.2183,29.258,35500.0
2012-09-13 10:10:00,36.92,37.0,36.92,36.99,46400.0,29.2659,29.3293,29.2659,29.3214,46400.0
2012-09-13 10:15:00,36.98,36.99,36.93,36.94,29900.0,29.3135,29.3214,29.2738,29.2818,29900.0
2012-09-13 10:20:00,36.95,36.99,36.91,36.92,54700.0,29.2897,29.3214,29.258,29.2659,54700.0
2012-09-13 10:25:00,36.92,36.99,36.92,36.96,43900.0,29.2659,29.3214,29.2659,29.2976,43900.0
2012-09-13 10:30:00,36.96,36.97,36.89,36.93,333800.0,29.2976,29.3055,29.2421,29.2738,333800.0
2012-09-13 10:35:00,36.94,36.98,36.93,36.98,96900.0,29.2818,29.3135,29.2738,29.3135,96900.0
2012-09-13 10:40:00,36.98,36.98,36.97,36.98,43500.0,29.3135,29.3135,29.3055,29.3135,43500.0
2012-09-13 10:45:00,36.98,36.98,36.97,36.97,15200.0,29.3135,29.3135,29.3055,29.3055,15200.0
2012-09-13 10:50:00,36.97,36.98,36.94,36.98,43200.0,29.3055,29.3135,29.2818,29.3135,43200.0
2012-09-13 10:55:00,36.98,36.98,36.95,36.96,26500.0,29.3135,29.3135,29.2897,29.2976,26500.0
2012-09-13 11:00:00,36.96,36.98,36.96,36.98,38600.0,29.2976,29.3135,29.2976,29.3135,38600.0
2012-09-13 11:05:00,36.98,36.98,36.97,36.98,12900.0,29.3135,29.3135,29.3055,29.3135,12900.0
2012-09-13 11:10:00,36.98,36.98,36.96,36.97,18600.0,29.3135,29.3135,29.2976,29.3055,18600.0
2012-09-13 11:15:00,36.96,36.98,36.96,36.98,20800.0,29.2976,29.3135,29.2976,29.3135,20800.0
2012-09-13 11:20:00,36.98,36.98,36.95,36.96,36300.0,29.3135,29.3135,29.2897,29.2976,36300.0
2012-09-13 11:25:00,36.95,36.96,36.93,36.93,25100.0,29.2897,29.2976,29.2738,29.2738,25100.0
2012-09-13 11:30:00,36.94,36.96,36.93,36.93,47600.0,29.2818,29.2976,29.2738,29.2738,47600.0
2012-09-13 11:35:00,36.93,36.95,36.91,36.93,32000.0,29.2738,29.2897,29.258,29.2738,32000.0
2012-09-13 11:40:00,36.94,36.98,36.94,36.98,27900.0,29.2818,29.3135,29.2818,29.3135,27900.0
2012-09-13 11:45:00,36.97,36.98,36.95,36.98,20100.0,29.3055,29.3135,29.2897,29.3135,20100.0
2012-09-13 11:50:00,36.98,36.98,36.96,36.96,14500.0,29.3135,29.3135,29.2976,29.2976,14500.0
2012-09-13 11:55:00,36.96,36.98,36.96,36.98,14800.0,29.2976,29.3135,29.2976,29.3135,14800.0
2012-09-13 12:00:00,36.98,36.98,36.96,36.97,14500.0,29.3135,29.3135,29.2976,29.3055,14500.0
2012-09-13 12:05:00,36.97,36.98,36.97,36.97,32200.0,29.3055,29.3135,29.3055,29.3055,32200.0
2012-09-13 12:10:00,36.98,36.98,36.95,36.96,18400.0,29.3135,29.3135,29.2897,29.2976,18400.0
2012-09-13 12:15:00,36.97,36.98,36.93,36.98,32800.0,29.3055,29.3135,29.2738,29.3135,32800.0
2012-09-13 12:20:00,36.98,37.0,36.97,36.99,219400.0,29.3135,29.3293,29.3055,29.3214,219400.0
2012-09-13 12:25:00,36.99,37.05,36.98,37.0,77200.0,29.3214,29.3689,29.3135,29.3293,77200.0
2012-09-13 12:30:00,37.0,37.28,36.98,37.16,133200.0,29.3293,29.5513,29.3135,29.4561,133200.0
2012-09-13 12:35:00,37.16,37.16,37.0,37.13,35500.0,29.4561,29.4561,29.3293,29.4324,35500.0
2012-09-13 12:40:00,37.14,37.44,37.13,37.31,262600.0,29.4403,29.6781,29.4324,29.575,262600.0
2012-09-13 12:45:00,37.31,37.34,37.25,37.3,49200.0,29.575,29.5988,29.5275,29.5671,49200.0
2012-09-13 12:50:00,37.3,37.34,37.23,37.23,51400.0,29.5671,29.5988,29.5116,29.5116,51400.0
2012-09-13 12:55:00,37.25,37.32,37.24,37.31,29700.0,29.5275,29.583,29.5196,29.575,29700.0
2012-09-13 13:00:00,37.32,37.38,37.26,37.32,54000.0,29.583,29.6305,29.5354,29.583,54000.0
2012-09-13 13:05:00,37.33,37.35,37.29,37.3,19800.0,29.5909,29.6068,29.5592,29.5671,19800.0
2012-09-13 13:10:00,37.31,37.34,37.23,37.26,39900.0,29.575,29.5988,29.5116,29.5354,39900.0
2012-09-13 13:15:00,37.26,37.33,37.26,37.3,22400.0,29.5354,29.5909,29.5354,29.5671,22400.0
2012-09-13 13:20:00,37.29,37.33,37.27,37.28,57600.0,29.5592,29.5909,29.5433,29.5513,57600.0
2012-09-13 13:25:00,37.28,37.38,37.28,37.38,53100.0,29.5513,29.6305,29.5513,29.6305,53100.0
2012-09-13 13:30:00,37.38,37.44,37.38,37.43,43800.0,29.6305,29.6781,29.6305,29.6702,43800.0
2012-09-13 13:35:00,37.42,37.43,37.37,37.39,56200.0,29.6622,29.6702,29.6226,29.6385,56200.0
2012-09-13 13:40:00,37.38,37.39,37.35,37.39,25600.0,29.6305,29.6385,29.6068,29.6385,25600.0
2012-09-13 13:45:00,37.38,37.4,37.35,37.37,55600.0,29.6305,29.6464,29.6068,29.6226,55600.0
2012-09-13 13:50:00,37.37,37.42,37.36,37.41,30500.0,29.6226,29.6622,29.6147,29.6543,30500.0
2012-09-13 13:55:00,37.41,37.45,37.39,37.39,35400.0,29.6543,29.686,29.6385,29.6385,35400.0
2012-09-13 14:00:00,37.39,37.47,37.39,37.45,44400.0,29.6385,29.7019,29.6385,29.686,44400.0
2012-09-13 14:05:00,37.44,37.48,37.44,37.46,31500.0,29.6781,29.7098,29.6781,29.6939,31500.0
2012-09-13 14:10:00,37.47,37.52,37.47,37.52,37600.0,29.7019,29.7415,29.7019,29.7415,37600.0
2012-09-13 14:15:00,37.51,37.54,37.49,37.54,29500.0,29.7336,29.7574,29.7177,29.7574,29500.0
2012-09-13 14:20:00,37.55,37.6,37.54,37.6,24200.0,29.7653,29.8049,29.7574,29.8049,24200.0
2012-09-13 14:25:00,37.61,37.7,37.61,37.65,39500.0,29.8128,29.8842,29.8128,29.8446,39500.0
2012-09-13 14:30:00,37.65,37.67,37.62,37.62,22100.0,29.8446,29.8604,29.8208,29.8208,22100.0
2012-09-13 14:35:00,37.63,37.68,37.57,37.57,49800.0,29.8287,29.8683,29.7811,29.7811,49800.0
2012-09-13 14:40:00,37.57,37.65,37.57,37.65,67700.0,29.7811,29.8446,29.7811,29.8446,67700.0
2012-09-13 14:45:00,37.66,37.7,37.65,37.7,89000.0,29.8525,29.8842,29.8446,29.8842,89000.0
2012-09-13 14:50:00,37.69,37.72,37.68,37.71,78400.0,29.8763,29.9,29.8683,29.8921,78400.0
2012-09-13 14:55:00,37.71,37.73,37.69,37.72,105800.0,29.8921,29.908,29.8763,29.9,105800.0
2012-09-13 15:00:00,37.72,37.72,37.7,37.72,109600.0,29.9,29.9,29.8842,29.9,109600.0
2012-09-13 15:05:00,37.72,37.77,37.72,37.75,57500.0,29.9,29.9397,29.9,29.9238,57500.0
2012-09-13 15:10:00,37.76,37.83,37.75,37.81,127600.0,29.9318,29.9872,29.9238,29.9714,127600.0
2012-09-13 15:15:00,37.8,37.83,37.79,37.8,115200.0,29.9635,29.9872,29.9555,29.9635,115200.0
2012-09-13 15:20:00,37.8,37.86,37.8,37.84,96700.0,29.9635,30.011,29.9635,29.9952,96700.0
2012-09-13 15:25:00,37.86,37.88,37.84,37.86,68000.0,30.011,30.0269,29.9952,30.011,68000.0
2012-09-13 15:30:00,37.86,37.87,37.8,37.8,97800.0,30.011,30.0189,29.9635,29.9635,97800.0
2012-09-13 15:35:00,37.8,37.82,37.78,37.81,96700.0,29.9635,29.9793,29.9476,29.9714,96700.0
2012-09-13 15:40:00,37.82,37.86,37.77,37.78,127700.0,29.9793,30.011,29.9397,29.9476,127700.0
2012-09-13 15:45:00,37.79,37.8,37.73,37.77,115300.0,29.9555,29.9635,29.908,29.9397,115300.0
2012-09-13 15:50:00,37.78,37.79,37.76,37.76,130000.0,29.9476,29.9555,29.9318,29.9318,130000.0
2012-09-13 15:55:00,37.76,37.82,37.74,37.81,204000.0,29.9318,29.9793,29.9159,29.9714,204000.0
2012-09-14 09:30:00,37.71,37.8,37.62,37.75,111300.0,29.8921,29.9635,29.8208,29.9238,111300.0
2012-09-14 09:35:00,37.77,37.8,37.76,37.77,62600.0,29.9397,29.9635,29.9318,29.9397,62600.0
2012-09-14 09:40:00,37.77,37.78,37.74,37.77,47200.0,29.9397,29.9476,29.9159,29.9397,47200.0
2012-09-14 09:45:00,37.77,37.78,37.75,37.77,83400.0,29.9397,29.9476,29.9238,29.9397,83400.0
2012-09-14 09:50:00,37.76,37.79,37.72,37.76,91200.0,29.9318,29.9555,29.9,29.9318,91200.0
2012-09-14 09:55:00,37.75,37.83,37.75,37.81,72800.0,29.9238,29.9872,29.9238,29.9714,72800.0
2012-09-14 10:00:00,37.82,37.9,37.82,37.88,39800.0,29.9793,30.0427,29.9793,30.0269,39800.0
2012-09-14 10:05:00,37.89,37.93,37.83,37.89,62900.0,30.0348,30.0665,29.9872,30.0348,62900.0
2012-09-14 10:10:00,37.89,38.0,37.88,38.0,53400.0,30.0348,30.122,30.0269,30.122,53400.0
2012-09-14 10:15:00,38.0,38.09,38.0,38.08,68200.0,30.122,30.1933,30.122,30.1854,68200.0
2012-09-14 10:20:00,38.08,38.14,38.08,38.14,66700.0,30.1854,30.233,30.1854,30.233,66700.0
2012-09-14 10:25:00,38.14,38.14,38.08,38.1,104100.0,30.233,30.233,30.1854,30.2013,104100.0
2012-09-14 10:30:00,38.09,38.09,38.04,38.06,68400.0,30.1933,30.1933,30.1537,30.1696,68400.0
2012-09-14 10:35:00,38.06,38.1,38.05,38.1,35500.0,30.1696,30.2013,30.1616,30.2013,35500.0
2012-09-14 10:40:00,38.1,38.11,38.07,38.07,93400.0,30.2013,30.2092,30.1775,30.1775,93400.0
2012-09-14 10:45:00,38.06,38.06,37.93,37.94,64800.0,30.1696,30.1696,30.0665,30.0744,64800.0
2012-09-14 10:50:00,37.94,37.95,37.88,37.89,48700.0,30.0744,30.0824,30.0269,30.0348,48700.0
2012-09-14 10:55:00,37.88,37.89,37.83,37.84,36900.0,30.0269,30.0348,29.9872,29.9952,36900.0
2012-09-14 11:00:00,37.84,37.94,37.84,37.9,53900.0,29.9952,30.0744,29.9952,30.0427,53900.0
2012-09-14 11:05:00,37.9,37.91,37.79,37.87,28900.0,30.0427,30.0507,29.9555,30.0189,28900.0
2012-09-14 11:10:00,37.88,37.93,37.87,37.88,33400.0,30.0269,30.0665,30.0189,30.0269,33400.0
2012-09-14 11:15:00,37.88,37.89,37.82,37.86,20900.0,30.0269,30.0348,29.9793,30.011,20900.0
2012-09-14 11:20:00,37.86,37.91,37.86,37.89,50500.0,30.011,30.0507,30.011,30.0348,50500.0
2012-09-14 11:25:00,37.89,37.92,37.87,37.91,30800.0,30.0348,30.0586,30.0189,30.0507,30800.0
2012-09-14 11:30:00,37.92,37.95,37.89,37.91,24700.0,30.0586,30.0824,30.0348,30.0507,24700.0
2012-09-14 11:35:00,37.91,37.97,37.91,37.92,21900.0,30.0507,30.0982,30.0507,30.0586,21900.0
2012-09-14 11:40:00,37.92,37.96,37.91,37.93,26500.0,30.0586,30.0903,30.0507,30.0665,26500.0
2012-09-14 11:45:00,37.93,37.95,37.88,37.88,52000.0,30.0665,30.0824,30.0269,30.0269,52000.0
2012-09-14 11:50:00,37.88,37.93,37.87,37.9,42400.0,30.0269,30.0665,30.0189,30.0427,42400.0
2012-09-14 11:55:00,37.89,37.92,37.86,37.92,30300.0,30.0348,30.0586,30.011,30.0586,30300.0
2012-09-14 12:00:00,37.92,37.95,37.87,37.92,62400.0,30.0586,30.0824,30.0189,30.0586,62400.0
2012-09-14 12:05:00,37.93,37.95,37.91,37.92,23900.0,30.0665,30.0824,30.0507,30.0586,23900.0
2012-09-14 12:10:00,37.93,37.96,37.91,37.92,22500.0,30.0665,30.0903,30.0507,30.0586,22500.0
2012-09-14 12:15:00,37.91,38.0,37.91,38.0,37300.0,30.0507,30.122,30.0507,30.122,37300.0
2012-09-14 12:20:00,38.0,38.03,37.99,38.03,16000.0,30.122,30.1458,30.1141,30.1458,16000.0
2012-09-14 12:25:00,38.02,38.02,37.97,37.98,19500.0,30.1378,30.1378,30.0982,30.1061,19500.0
2012-09-14 12:30:00,37.98,38.02,37.97,37.99,25100.0,30.1061,30.1378,30.0982,30.1141,25100.0
2012-09-14 12:35:00,37.99,38.0,37.94,37.94,59000.0,30.1141,30.122,30.0744,30.0744,59000.0
2012-09-14 12:40:00,37.95,37.96,37.91,37.94,65300.0,30.0824,30.0903,30.0507,30.0744,65300.0
2012-09-14 12:45:00,37.94,37.96,37.89,37.95,89000.0,30.0744,30.0903,30.0348,30.0824,89000.0
2012-09-14 12:50:00,37.94,38.0,37.94,37.99,21900.0,30.0744,30.122,30.0744,30.1141,21900.0
2012-09-14 12:55:00,37.99,38.03,37.93,37.93,39700.0,30.1141,30.1458,30.0665,30.0665,39700.0
2012-09-14 13:00:00,37.92,38.03,37.91,38.0,69200.0,30.0586,30.1458,30.0507,30.122,69200.0
2012-09-14 13:05:00,38.01,38.01,37.98,37.99,20400.0,30.1299,30.1299,30.1061,30.1141,20400.0
2012-09-14 13:10:00,37.99,38.0,37.96,37.96,35500.0,30.1141,30.122,30.0903,30.0903,35500.0
2012-09-14 13:15:00,37.95,37.96,37.89,37.93,47500.0,30.0824,30.0903,30.0348,30.0665,47500.0
2012-09-14 13:20:00,37.93,37.94,37.91,37.93,32600.0,30.0665,30.0744,30.0507,30.0665,32600.0
2012-09-14 13:25:00,37.93,37.96,37.88,37.94,50400.0,30.0665,30.0903,30.0269,30.0744,50400.0
2012-09-14 13:30:00,37.94,37.98,37.89,37.9,94300.0,30.0744,30.1061,30.0348,30.0427,94300.0
2012-09-14 13:35:00,37.91,37.96,37.9,37.96,16100.0,30.0507,30.0903,30.0427,30.0903,16100.0
2012-09-14 13:40:00,37.95,38.0,37.93,37.98,27800.0,30.0824,30.122,30.0665,30.1061,27800.0
2012-09-14 13:45:00,37.98,38.03,37.98,37.99,38200.0,30.1061,30.1458,30.1061,30.1141,38200.0
2012-09-14 13:50:00,37.99,38.0,37.97,37.98,23300.0,30.1141,30.122,30.0982,30.1061,23300.0
2012-09-14 13:55:00,37.99,38.09,37.99,38.06,43100.0,30.1141,30.1933,30.1141,30.1696,43100.0
2012-09-14 14:00:00,38.07,38.09,38.06,38.06,14300.0,30.1775,30.1933,30.1696,30.1696,14300.0
2012-09-14 14:05:00,38.05,38.05,37.97,37.98,13900.0,30.1616,30.1616,30.0982,30.1061,13900.0
2012-09-14 14:10:00,37.98,38.0,37.92,37.93,25800.0,30.1061,30.122,30.0586,30.0665,25800.0
2012-09-14 14:15:00,37.93,37.95,37.91,37.92,45600.0,30.0665,30.0824,30.0507,30.0586,45600.0
2012-09-14 14:20:00,37.92,37.96,37.89,37.94,26100.0,30.0586,30.0903,30.0348,30.0744,26100.0
2012-09-14 14:25:00,37.95,37.99,37.94,37.97,13700.0,30.0824,30.1141,30.0744,30.0982,13700.0
2012-09-14 14:30:00,37.96,37.96,37.92,37.94,35900.0,30.0903,30.0903,30.0586,30.0744,35900.0
2012-09-14 14:35:00,37.94,37.98,37.93,37.95,98800.0,30.0744,30.1061,30.0665,30.0824,98800.0
2012-09-14 14:40:00,37.95,38.0,37.94,37.99,72700.0,30.0824,30.122,30.0744,30.1141,72700.0
2012-09-14 14:45:00,37.99,38.03,37.99,38.02,35400.0,30.1141,30.1458,30.1141,30.1378,35400.0
2012-09-14 14:50:00,38.02,38.02,37.94,37.97,57200.0,30.1378,30.1378,30.0744,30.0982,57200.0
2012-09-14 14:55:00,37.97,38.07,37.97,38.04,25600.0,30.0982,30.1775,30.0982,30.1537,25600.0
2012-09-14 15:00:00,38.03,38.03,37.96,37.99,72800.0,30.1458,30.1458,30.0903,30.1141,72800.0
2012-09-14 15:05:00,37.99,38.02,37.98,38.0,26400.0,30.1141,30.1378,30.1061,30.122,26400.0
2012-09-14 15:10:00,38.0,38.0,37.98,37.98,32100.0,30.122,30.122,30.1061,30.1061,32100.0
2012-09-14 15:15:00,37.99,38.0,37.94,37.95,44200.0,30.1141,30.122,30.0744,30.0824,44200.0
2012-09-14 15:20:00,37.95,37.96,37.88,37.88,19000.0,30.0824,30.0903,30.0269,30.0269,19000.0
2012-09-14 15:25:00,37.87,37.96,37.85,37.96,26800.0,30.0189,30.0903,30.0031,30.0903,26800.0
2012-09-14 15:30:00,37.96,37.96,37.88,37.89,42700.0,30.0903,30.0903,30.0269,30.0348,42700.0
2012-09-14 15:35:00,37.89,37.94,37.87,37.88,40400.0,30.0348,30.0744,30.0189,30.0269,40400.0
2012-09-14 15:40:00,37.88,37.92,37.88,37.91,39500.0,30.0269,30.0586,30.0269,30.0507,39500.0
2012-09-14 15:45:00,37.91,37.91,37.8,37.83,94700.0,30.0507,30.0507,29.9635,29.9872,94700.0
2012-09-14 15:50:00,37.82,37.88,37.82,37.85,86000.0,29.9793,30.0269,29.9793,30.0031,86000.0
2012-09-14 15:55:00,37.85,37.96,37.84,37.95,153700.0,30.0031,30.0903,29.9952,30.0824,153700.0
2012-09-17 09:30:00,37.95,37.95,37.77,37.77,45500.0,30.0824,30.0824,29.9397,29.9397,45500.0
2012-09-17 09:35:00,37.78,37.93,37.78,37.89,12700.0,29.9476,30.0665,29.9476,30.0348,12700.0
2012-09-17 09:40:00,37.89,37.93,37.83,37.83,9300.0,30.0348,30.0665,29.9872,29.9872,9300.0
2012-09-17 09:45:00,37.83,37.83,37.65,37.67,33600.0,29.9872,29.9872,29.8446,29.8604,33600.0
2012-09-17 09:50:00,37.65,37.65,37.6,37.64,19000.0,29.8446,29.8446,29.8049,29.8366,19000.0
2012-09-17 09:55:00,37.64,37.67,37.6,37.64,22400.0,29.8366,29.8604,29.8049,29.8366,22400.0
2012-09-17 10:00:00,37.63,37.69,37.63,37.65,61400.0,29.8287,29.8763,29.8287,29.8446,61400.0
2012-09-17 10:05:00,37.65,37.66,37.55,37.58,43700.0,29.8446,29.8525,29.7653,29.7891,43700.0
2012-09-17 10:10:00,37.56,37.62,37.56,37.59,27900.0,29.7732,29.8208,29.7732,29.797,27900.0
2012-09-17 10:15:00,37.61,37.63,37.6,37.61,22800.0,29.8128,29.8287,29.8049,29.8128,22800.0
2012-09-17 10:20:00,37.59,37.66,37.58,37.66,15600.0,29.797,29.8525,29.7891,29.8525,15600.0
2012-09-17 10:25:00,37.67,37.7,37.67,37.7,22800.0,29.8604,29.8842,29.8604,29.8842,22800.0
2012-09-17 10:30:00,37.7,37.73,37.69,37.73,40700.0,29.8842,29.908,29.8763,29.908,40700.0
2012-09-17 10:35:00,37.72,37.75,37.6,37.6,63900.0,29.9,29.9238,29.8049,29.8049,63900.0
2012-09-17 10:40:00,37.6,37.68,37.6,37.67,26100.0,29.8049,29.8683,29.8049,29.8604,26100.0
2012-09-17 10:45:00,37.67,37.67,37.57,37.59,64200.0,29.8604,29.8604,29.7811,29.797,64200.0
2012-09-17 10:50:00,37.6,37.63,37.55,37.63,27000.0,29.8049,29.8287,29.7653,29.8287,27000.0
2012-09-17 10:55:00,37.62,37.68,37.62,37.66,10200.0,29.8208,29.8683,29.8208,29.8525,10200.0
2012-09-17 11:00:00,37.66,37.67,37.64,37.64,17800.0,29.8525,29.8604,29.8366,29.8366,17800.0
2012-09-17 11:05:00,37.64,37.64,37.57,37.57,4500.0,29.8366,29.8366,29.7811,29.7811,4500.0
2012-09-17 11:10:00,37.58,37.58,37.48,37.52,73700.0,29.7891,29.7891,29.7098,29.7415,73700.0
2012-09-17 11:15:00,37.52,37.58,37.51,37.58,11300.0,29.7415,29.7891,29.7336,29.7891,11300.0
2012-09-17 11:20:00,37.58,37.58,37.57,37.58,6200.0,29.7891,29.7891,29.7811,29.7891,6200.0
2012-09-17 11:25:00,37.57,37.61,37.57,37.57,26000.0,29.7811,29.8128,29.7811,29.7811,26000.0
2012-09-17 11:30:00,37.57,37.62,37.57,37.61,13600.0,29.7811,29.8208,29.7811,29.8128,13600.0
2012-09-17 11:35:00,37.61,37.7,37.61,37.66,38200.0,29.8128,29.8842,29.8128,29.8525,38200.0
2012-09-17 11:40:00,37.66,37.76,37.66,37.76,29400.0,29.8525,29.9318,29.8525,29.9318,29400.0
2012-09-17 11:45:00,37.75,37.76,37.71,37.72,25400.0,29.9238,29.9318,29.8921,29.9,25400.0
2012-09-17 11:50:00,37.73,37.76,37.72,37.72,34400.0,29.908,29.9318,29.9,29.9,34400.0
2012-09-17 11:55:00,37.7,37.71,37.66,37.68,16000.0,29.8842,29.8921,29.8525,29.8683,16000.0
2012-09-17 12:00:00,37.67,37.69,37.65,37.66,10300.0,29.8604,29.8763,29.8446,29.8525,10300.0
2012-09-17 12:05:00,37.67,37.69,37.66,37.67,14100.0,29.8604,29.8763,29.8525,29.8604,14100.0
2012-09-17 12:10:00,37.67,37.69,37.65,37.67,14200.0,29.8604,29.8763,29.8446,29.8604,14200.0
2012-09-17 12:15:00,37.67,37.67,37.62,37.63,12100.0,29.8604,29.8604,29.8208,29.8287,12100.0
2012-09-17 12:20:00,37.62,37.63,37.61,37.63,5300.0,29.8208,29.8287,29.8128,29.8287,5300.0
2012-09-17 12:25:00,37.64,37.7,37.63,37.66,72100.0,29.8366,29.8842,29.8287,29.8525,72100.0
2012-09-17 12:30:00,37.65,37.66,37.63,37.65,6800.0,29.8446,29.8525,29.8287,29.8446,6800.0
2012-09-17 12:35:00,37.65,37.68,37.65,37.67,10800.0,29.8446,29.8683,29.8446,29.8604,10800.0
2012-09-17 12:40:00,37.67,37.69,37.66,37.67,12500.0,29.8604,29.8763,29.8525,29.8604,12500.0
2012-09-17 12:45:00,37.68,37.7,37.67,37.7,14300.0,29.8683,29.8842,29.8604,29.8842,14300.0
2012-09-17 12:50:00,37.69,37.72,37.66,37.69,26700.0,29.8763,29.9,29.8525,29.8763,26700.0
2012-09-17 12:55:00,37.68,37.72,37.68,37.71,8000.0,29.8683,29.9,29.8683,29.8921,8000.0
2012-09-17 13:00:00,37.7,37.72,37.67,37.71,18000.0,29.8842,29.9,29.8604,29.8921,18000.0
2012-09-17 13:05:00,37.7,37.75,37.7,37.72,57600.0,29.8842,29.9238,29.8842,29.9,57600.0
2012-09-17 13:10:00,37.71,37.73,37.69,37.71,12400.0,29.8921,29.908,29.8763,29.8921,12400.0
2012-09-17 13:15:00,37.71,37.72,37.7,37.71,8900.0,29.8921,29.9,29.8842,29.8921,8900.0
2012-09-17 13:20:00,37.72,37.74,37.71,37.71,12200.0,29.9,29.9159,29.8921,29.8921,12200.0
2012-09-17 13:25:00,37.71,37.72,37.67,37.7,28900.0,29.8921,29.9,29.8604,29.8842,28900.0
2012-09-17 13:30:00,37.71,37.72,37.71,37.72,4000.0,29.8921,29.9,29.8921,29.9,4000.0
2012-09-17 13:35:00,37.71,37.75,37.71,37.72,25100.0,29.8921,29.9238,29.8921,29.9,25100.0
2012-09-17 13:40:00,37.71,37.72,37.71,37.71,3300.0,29.8921,29.9,29.8921,29.8921,3300.0
2012-09-17 13:45:00,37.72,37.72,37.67,37.69,15000.0,29.9,29.9,29.8604,29.8763,15000.0
2012-09-17 13:50:00,37.69,37.69,37.64,37.67,13900.0,29.8763,29.8763,29.8366,29.8604,13900.0
2012-09-17 13:55:00,37.66,37.73,37.66,37.73,38500.0,29.8525,29.908,29.8525,29.908,38500.0
2012-09-17 14:00:00,37.72,37.72,37.69,37.7,27800.0,29.9,29.9,29.8763,29.8842,27800.0
2012-09-17 14:05:00,37.7,37.72,37.62,37.64,51000.0,29.8842,29.9,29.8208,29.8366,51000.0
2012-09-17 14:10:00,37.64,37.64,37.59,37.6,25500.0,29.8366,29.8366,29.797,29.8049,25500.0
2012-09-17 14:15:00,37.59,37.7,37.59,37.7,32800.0,29.797,29.8842,29.797,29.8842,32800.0
2012-09-17 14:20:00,37.7,37.72,37.66,37.7,19700.0,29.8842,29.9,29.8525,29.8842,19700.0
2012-09-17 14:25:00,37.69,37.7,37.64,37.66,15900.0,29.8763,29.8842,29.8366,29.8525,15900.0
2012-09-17 14:30:00,37.65,37.66,37.6,37.62,24300.0,29.8446,29.8525,29.8049,29.8208,24300.0
2012-09-17 14:35:00,37.61,37.69,37.61,37.69,36900.0,29.8128,29.8763,29.8128,29.8763,36900.0
2012-09-17 14:40:00,37.68,37.69,37.65,37.67,26100.0,29.8683,29.8763,29.8446,29.8604,26100.0
2012-09-17 14:45:00,37.68,37.79,37.68,37.78,94000.0,29.8683,29.9555,29.8683,29.9476,94000.0
2012-09-17 14:50:00,37.77,37.77,37.7,37.7,50300.0,29.9397,29.9397,29.8842,29.8842,50300.0
2012-09-17 14:55:00,37.7,37.72,37.67,37.67,11600.0,29.8842,29.9,29.8604,29.8604,11600.0
2012-09-17 15:00:00,37.67,37.68,37.63,37.64,10400.0,29.8604,29.8683,29.8287,29.8366,10400.0
2012-09-17 15:05:00,37.64,37.66,37.63,37.66,21500.0,29.8366,29.8525,29.8287,29.8525,21500.0
2012-09-17 15:10:00,37.65,37.69,37.61,37.61,18100.0,29.8446,29.8763,29.8128,29.8128,18100.0
2012-09-17 15:15:00,37.61,37.62,37.57,37.57,21100.0,29.8128,29.8208,29.7811,29.7811,21100.0
2012-09-17 15:20:00,37.58,37.59,37.54,37.58,39900.0,29.7891,29.797,29.7574,29.7891,39900.0
2012-09-17 15:25:00,37.58,37.62,37.52,37.59,46700.0,29.7891,29.8208,29.7415,29.797,46700.0
2012-09-17 15:30:00,37.59,37.6,37.55,37.57,43300.0,29.797,29.8049,29.7653,29.7811,43300.0
2012-09-17 15:35:00,37.57,37.6,37.55,37.59,28100.0,29.7811,29.8049,29.7653,29.797,28100.0
2012-09-17 15:40:00,37.6,37.65,37.59,37.63,34700.0,29.8049,29.8446,29.797,29.8287,34700.0
2012-09-17 15:45:00,37.63,37.68,37.62,37.63,49500.0,29.8287,29.8683,29.8208,29.8287,49500.0
2012-09-17 15:50:00,37.63,37.64,37.61,37.63,72300.0,29.8287,29.8366,29.8128,29.8287,72300.0
2012-09-17 15:55:00,37.64,37.65,37.6,37.64,133500.0,29.8366,29.8446,29.8049,29.8366,133500.0
2012-09-18 09:30:00,37.35,37.42,37.27,37.3,76500.0,29.6068,29.6622,29.5433,29.5671,76500.0
2012-09-18 09:35:00,37.32,37.38,37.28,37.32,82200.0,29.583,29.6305,29.5513,29.583,82200.0
2012-09-18 09:40:00,37.32,37.43,37.32,37.4,44300.0,29.583,29.6702,29.583,29.6464,44300.0
2012-09-18 09:45:00,37.41,37.55,37.4,37.51,79100.0,29.6543,29.7653,29.6464,29.7336,79100.0
2012-09-18 09:50:00,37.51,37.51,37.47,37.49,54300.0,29.7336,29.7336,29.7019,29.7177,54300.0
2012-09-18 09:55:00,37.49,37.52,37.47,37.52,48200.0,29.7177,29.7415,29.7019,29.7415,48200.0
2012-09-18 10:00:00,37.5,37.62,37.5,37.58,48300.0,29.7257,29.8208,29.7257,29.7891,48300.0
2012-09-18 10:05:00,37.58,37.62,37.47,37.48,59700.0,29.7891,29.8208,29.7019,29.7098,59700.0
2012-09-18 10:10:00,37.48,37.54,37.44,37.46,53000.0,29.7098,29.7574,29.6781,29.6939,53000.0
2012-09-18 10:15:00,37.46,37.51,37.45,37.48,60000.0,29.6939,29.7336,29.686,29.7098,60000.0
2012-09-18 10:20:00,37.49,37.5,37.44,37.45,29000.0,29.7177,29.7257,29.6781,29.686,29000.0
2012-09-18 10:25:00,37.45,37.46,37.38,37.42,29800.0,29.686,29.6939,29.6305,29.6622,29800.0
2012-09-18 10:30:00,37.42,37.44,37.4,37.44,20600.0,29.6622,29.6781,29.6464,29.6781,20600.0
2012-09-18 10:35:00,37.44,37.49,37.44,37.48,17600.0,29.6781,29.7177,29.6781,29.7098,17600.0
2012-09-18 10:40:00,37.48,37.49,37.45,37.46,18600.0,29.7098,29.7177,29.686,29.6939,18600.0
2012-09-18 10:45:00,37.46,37.47,37.39,37.41,19300.0,29.6939,29.7019,29.6385,29.6543,19300.0
2012-09-18 10:50:00,37.41,37.43,37.4,37.42,30200.0,29.6543,29.6702,29.6464,29.6622,30200.0
2012-09-18 10:55:00,37.42,37.51,37.42,37.51,14300.0,29.6622,29.7336,29.6622,29.7336,14300.0
2012-09-18 11:00:00,37.51,37.53,37.5,37.53,28000.0,29.7336,29.7494,29.7257,29.7494,28000.0
2012-09-18 11:05:00,37.52,37.52,37.48,37.5,16100.0,29.7415,29.7415,29.7098,29.7257,16100.0
2012-09-18 11:10:00,37.5,37.55,37.5,37.54,17300.0,29.7257,29.7653,29.7257,29.7574,17300.0
2012-09-18 11:15:00,37.54,37.59,37.54,37.57,15500.0,29.7574,29.797,29.7574,29.7811,15500.0
2012-09-18 11:20:00,37.57,37.58,37.54,37.55,39600.0,29.7811,29.7891,29.7574,29.7653,39600.0
2012-09-18 11:25:00,37.55,37.63,37.54,37.56,137600.0,29.7653,29.8287,29.7574,29.7732,137600.0
2012-09-18 11:30:00,37.56,37.57,37.54,37.54,49900.0,29.7732,29.7811,29.7574,29.7574,49900.0
2012-09-18 11:35:00,37.53,37.57,37.53,37.57,4400.0,29.7494,29.7811,29.7494,29.7811,4400.0
2012-09-18 11:40:00,37.57,37.57,37.53,37.55,16400.0,29.7811,29.7811,29.7494,29.7653,16400.0
2012-09-18 11:45:00,37.55,37.6,37.55,37.6,9600.0,29.7653,29.8049,29.7653,29.8049,9600.0
2012-09-18 11:50:00,37.61,37.66,37.61,37.66,15300.0,29.8128,29.8525,29.8128,29.8525,15300.0
2012-09-18 11:55:00,37.67,37.7,37.66,37.69,21200.0,29.8604,29.8842,29.8525,29.8763,21200.0
2012-09-18 12:00:00,37.69,37.69,37.58,37.58,18200.0,29.8763,29.8763,29.7891,29.7891,18200.0
2012-09-18 12:05:00,37.59,37.61,37.57,37.57,30700.0,29.797,29.8128,29.7811,29.7811,30700.0
2012-09-18 12:10:00,37.57,37.57,37.49,37.5,10900.0,29.7811,29.7811,29.7177,29.7257,10900.0
2012-09-18 12:15:00,37.5,37.51,37.44,37.44,45800.0,29.7257,29.7336,29.6781,29.6781,45800.0
2012-09-18 12:20:00,37.44,37.48,37.44,37.44,15200.0,29.6781,29.7098,29.6781,29.6781,15200.0
2012-09-18 12:25:00,37.44,37.45,37.42,37.43,12400.0,29.6781,29.686,29.6622,29.6702,12400.0
2012-09-18 12:30:00,37.42,37.44,37.42,37.44,3600.0,29.6622,29.6781,29.6622,29.6781,3600.0
2012-09-18 12:35:00,37.44,37.49,37.44,37.48,13200.0,29.6781,29.7177,29.6781,29.7098,13200.0
2012-09-18 12:40:00,37.49,37.53,37.48,37.53,7900.0,29.7177,29.7494,29.7098,29.7494,7900.0
2012-09-18 12:45:00,37.54,37.54,37.53,37.53,5100.0,29.7574,29.7574,29.7494,29.7494,5100.0
2012-09-18 12:50:00,37.54,37.58,37.53,37.58,9900.0,29.7574,29.7891,29.7494,29.7891,9900.0
2012-09-18 12:55:00,37.58,37.6,37.58,37.6,6900.0,29.7891,29.8049,29.7891,29.8049,6900.0
2012-09-18 13:00:00,37.59,37.6,37.59,37.6,4500.0,29.797,29.8049,29.797,29.8049,4500.0
2012-09-18 13:05:00,37.6,37.6,37.5,37.53,41700.0,29.8049,29.8049,29.7257,29.7494,41700.0
2012-09-18 13:10:00,37.53,37.55,37.52,37.55,12800.0,29.7494,29.7653,29.7415,29.7653,12800.0
2012-09-18 13:15:00,37.56,37.58,37.53,37.53,14400.0,29.7732,29.7891,29.7494,29.7494,14400.0
2012-09-18 13:20:00,37.53,37.53,37.44,37.46,39400.0,29.7494,29.7494,29.6781,29.6939,39400.0
2012-09-18 13:25:00,37.47,37.54,37.47,37.48,41900.0,29.7019,29.7574,29.7019,29.7098,41900.0
2012-09-18 13:30:00,37.47,37.49,37.47,37.48,7900.0,29.7019,29.7177,29.7019,29.7098,7900.0
2012-09-18 13:35:00,37.49,37.53,37.49,37.52,7700.0,29.7177,29.7494,29.7177,29.7415,7700.0
2012-09-18 13:40:00,37.52,37.52,37.51,37.52,4800.0,29.7415,29.7415,29.7336,29.7415,4800.0
2012-09-18 13:45:00,37.53,37.56,37.52,37.56,5400.0,29.7494,29.7732,29.7415,29.7732,5400.0
2012-09-18 13:50:00,37.56,37.58,37.51,37.51,14700.0,29.7732,29.7891,29.7336,29.7336,14700.0
2012-09-18 13:55:00,37.51,37.51,37.48,37.51,18100.0,29.7336,29.7336,29.7098,29.7336,18100.0
2012-09-18 14:00:00,37.51,37.55,37.49,37.5,10300.0,29.7336,29.7653,29.7177,29.7257,10300.0
2012-09-18 14:05:00,37.49,37.52,37.49,37.52,3300.0,29.7177,29.7415,29.7177,29.7415,3300.0
2012-09-18 14:10:00,37.52,37.52,37.51,37.51,2000.0,29.7415,29.7415,29.7336,29.7336,2000.0
2012-09-18 14:15:00,37.52,37.59,37.52,37.56,24300.0,29.7415,29.797,29.7415,29.7732,24300.0
2012-09-18 14:20:00,37.57,37.57,37.52,37.54,11100.0,29.7811,29.7811,29.7415,29.7574,11100.0
2012-09-18 14:25:00,37.55,37.58,37.55,37.57,15000.0,29.7653,29.7891,29.7653,29.7811,15000.0
2012-09-18 14:30:00,37.56,37.58,37.56,37.57,4700.0,29.7732,29.7891,29.7732,29.7811,4700.0
2012-09-18 14:35:00,37.57,37.58,37.54,37.55,14500.0,29.7811,29.7891,29.7574,29.7653,14500.0
2012-09-18 14:40:00,37.56,37.58,37.55,37.56,7500.0,29.7732,29.7891,29.7653,29.7732,7500.0
2012-09-18 14:45:00,37.55,37.59,37.55,37.58,10200.0,29.7653,29.797,29.7653,29.7891,10200.0
2012-09-18 14:50:00,37.58,37.58,37.55,37.56,9400.0,29.7891,29.7891,29.7653,29.7732,9400.0
2012-09-18 14:55:00,37.57,37.59,37.56,37.58,16700.0,29.7811,29.797,29.7732,29.7891,16700.0
2012-09-18 15:00:00,37.58,37.59,37.57,37.59,7300.0,29.7891,29.797,29.7811,29.797,7300.0
2012-09-18 15:05:00,37.58,37.63,37.58,37.62,10600.0,29.7891,29.8287,29.7891,29.8208,10600.0
2012-09-18 15:10:00,37.61,37.63,37.59,37.6,23600.0,29.8128,29.8287,29.797,29.8049,23600.0
2012-09-18 15:15:00,37.6,37.61,37.57,37.57,7800.0,29.8049,29.8128,29.7811,29.7811,7800.0
2012-09-18 15:20:00,37.57,37.62,37.57,37.61,13600.0,29.7811,29.8208,29.7811,29.8128,13600.0
2012-09-18 15:25:00,37.61,37.63,37.59,37.63,26400.0,29.8128,29.8287,29.797,29.8287,26400.0
2012-09-18 15:30:00,37.63,37.63,37.59,37.61,26600.0,29.8287,29.8287,29.797,29.8128,26600.0
2012-09-18 15:35:00,37.61,37.61,37.55,37.58,27600.0,29.8128,29.8128,29.7653,29.7891,27600.0
2012-09-18 15:40:00,37.58,37.62,37.52,37.54,57200.0,29.7891,29.8208,29.7415,29.7574,57200.0
2012-09-18 15:45:00,37.54,37.6,37.53,37.59,42500.0,29.7574,29.8049,29.7494,29.797,42500.0
2012-09-18 15:50:00,37.59,37.62,37.59,37.61,53100.0,29.797,29.8208,29.797,29.8128,53100.0
2012-09-18 15:55:00,37.6,37.61,37.58,37.59,97500.0,29.8049,29.8128,29.7891,29.797,97500.0
2012-09-19 09:30:00,37.61,37.74,37.53,37.71,40200.0,29.8128,29.9159,29.7494,29.8921,40200.0
2012-09-19 09:35:00,37.68,37.7,37.47,37.49,79800.0,29.8683,29.8842,29.7019,29.7177,79800.0
2012-09-19 09:40:00,37.49,37.55,37.41,37.55,36800.0,29.7177,29.7653,29.6543,29.7653,36800.0
2012-09-19 09:45:00,37.55,37.6,37.46,37.46,20200.0,29.7653,29.8049,29.6939,29.6939,20200.0
2012-09-19 09:50:00,37.46,37.54,37.46,37.52,28100.0,29.6939,29.7574,29.6939,29.7415,28100.0
2012-09-19 09:55:00,37.53,37.58,37.49,37.56,33700.0,29.7494,29.7891,29.7177,29.7732,33700.0
2012-09-19 10:00:00,37.57,37.71,37.57,37.69,33200.0,29.7811,29.8921,29.7811,29.8763,33200.0
2012-09-19 10:05:00,37.7,37.73,37.64,37.71,32300.0,29.8842,29.908,29.8366,29.8921,32300.0
2012-09-19 10:10:00,37.71,37.71,37.65,37.7,47200.0,29.8921,29.8921,29.8446,29.8842,47200.0
2012-09-19 10:15:00,37.7,37.74,37.66,37.66,56300.0,29.8842,29.9159,29.8525,29.8525,56300.0
2012-09-19 10:20:00,37.66,37.74,37.66,37.74,17400.0,29.8525,29.9159,29.8525,29.9159,17400.0
2012-09-19 10:25:00,37.73,37.75,37.71,37.71,9600.0,29.908,29.9238,29.8921,29.8921,9600.0
2012-09-19 10:30:00,37.69,37.72,37.64,37.68,25900.0,29.8763,29.9,29.8366,29.8683,25900.0
2012-09-19 10:35:00,37.68,37.76,37.66,37.76,13000.0,29.8683,29.9318,29.8525,29.9318,13000.0
2012-09-19 10:40:00,37.75,37.75,37.69,37.73,26800.0,29.9238,29.9238,29.8763,29.908,26800.0
2012-09-19 10:45:00,37.73,37.78,37.72,37.76,30100.0,29.908,29.9476,29.9,29.9318,30100.0
2012-09-19 10:50:00,37.76,37.8,37.74,37.78,13900.0,29.9318,29.9635,29.9159,29.9476,13900.0
2012-09-19 10:55:00,37.77,37.81,37.77,37.79,25700.0,29.9397,29.9714,29.9397,29.9555,25700.0
2012-09-19 11:00:00,37.78,37.84,37.77,37.81,52300.0,29.9476,29.9952,29.9397,29.9714,52300.0
2012-09-19 11:05:00,37.8,37.82,37.75,37.77,39700.0,29.9635,29.9793,29.9238,29.9397,39700.0
2012-09-19 11:10:00,37.77,37.83,37.77,37.81,64500.0,29.9397,29.9872,29.9397,29.9714,64500.0
2012-09-19 11:15:00,37.81,37.85,37.8,37.85,44900.0,29.9714,30.0031,29.9635,30.0031,44900.0
2012-09-19 11:20:00,37.85,37.98,37.85,37.97,51200.0,30.0031,30.1061,30.0031,30.0982,51200.0
2012-09-19 11:25:00,37.97,38.0,37.97,38.0,31900.0,30.0982,30.122,30.0982,30.122,31900.0
2012-09-19 11:30:00,38.0,38.03,37.95,37.97,43200.0,30.122,30.1458,30.0824,30.0982,43200.0
2012-09-19 11:35:00,37.97,38.01,37.97,38.0,39000.0,30.0982,30.1299,30.0982,30.122,39000.0
2012-09-19 11:40:00,38.0,38.03,37.99,38.0,27900.0,30.122,30.1458,30.1141,30.122,27900.0
2012-09-19 11:45:00,38.0,38.04,37.98,38.03,42300.0,30.122,30.1537,30.1061,30.1458,42300.0
2012-09-19 11:50:00,38.03,38.03,37.99,38.0,18800.0,30.1458,30.1458,30.1141,30.122,18800.0
2012-09-19 11:55:00,38.0,38.0,37.98,37.98,12400.0,30.122,30.122,30.1061,30.1061,12400.0
2012-09-19 12:00:00,37.98,38.0,37.94,37.95,55400.0,30.1061,30.122,30.0744,30.0824,55400.0
2012-09-19 12:05:00,37.96,37.96,37.86,37.88,69300.0,30.0903,30.0903,30.011,30.0269,69300.0
2012-09-19 12:10:00,37.88,37.93,37.88,37.91,22000.0,30.0269,30.0665,30.0269,30.0507,22000.0
2012-09-19 12:15:00,37.9,37.92,37.9,37.91,20000.0,30.0427,30.0586,30.0427,30.0507,20000.0
2012-09-19 12:20:00,37.91,37.97,37.91,37.95,19800.0,30.0507,30.0982,30.0507,30.0824,19800.0
2012-09-19 12:25:00,37.95,38.0,37.93,38.0,28400.0,30.0824,30.122,30.0665,30.122,28400.0
2012-09-19 12:30:00,37.99,37.99,37.94,37.97,34000.0,30.1141,30.1141,30.0744,30.0982,34000.0
2012-09-19 12:35:00,37.97,38.0,37.95,38.0,47700.0,30.0982,30.122,30.0824,30.122,47700.0
2012-09-19 12:40:00,37.99,37.99,37.95,37.96,7300.0,30.1141,30.1141,30.0824,30.0903,7300.0
2012-09-19 12:45:00,37.95,37.98,37.94,37.96,52400.0,30.0824,30.1061,30.0744,30.0903,52400.0
2012-09-19 12:50:00,37.96,38.0,37.96,37.99,7900.0,30.0903,30.122,30.0903,30.1141,7900.0
2012-09-19 12:55:00,37.99,38.0,37.98,37.98,10900.0,30.1141,30.122,30.1061,30.1061,10900.0
2012-09-19 13:00:00,37.98,37.99,37.95,37.95,14600.0,30.1061,30.1141,30.0824,30.0824,14600.0
2012-09-19 13:05:00,37.96,37.96,37.87,37.89,31500.0,30.0903,30.0903,30.0189,30.0348,31500.0
2012-09-19 13:10:00,37.89,37.91,37.88,37.91,11300.0,30.0348,30.0507,30.0269,30.0507,11300.0
2012-09-19 13:15:00,37.9,37.91,37.89,37.89,7600.0,30.0427,30.0507,30.0348,30.0348,7600.0
2012-09-19 13:20:00,37.89,37.9,37.85,37.86,19200.0,30.0348,30.0427,30.0031,30.011,19200.0
2012-09-19 13:25:00,37.85,37.9,37.84,37.89,19500.0,30.0031,30.0427,29.9952,30.0348,19500.0
2012-09-19 13:30:00,37.89,37.92,37.89,37.9,18100.0,30.0348,30.0586,30.0348,30.0427,18100.0
2012-09-19 13:35:00,37.9,37.9,37.83,37.84,22000.0,30.0427,30.0427,29.9872,29.9952,22000.0
2012-09-19 13:40:00,37.84,37.87,37.84,37.85,12600.0,29.9952,30.0189,29.9952,30.0031,12600.0
2012-09-19 13:45:00,37.85,37.86,37.76,37.76,19200.0,30.0031,30.011,29.9318,29.9318,19200.0
2012-09-19 13:50:00,37.77,37.8,37.76,37.79,15800.0,29.9397,29.9635,29.9318,29.9555,15800.0
2012-09-19 13:55:00,37.79,37.8,37.77,37.77,16300.0,29.9555,29.9635,29.9397,29.9397,16300.0
2012-09-19 14:00:00,37.78,37.78,37.76,37.78,27800.0,29.9476,29.9476,29.9318,29.9476,27800.0
2012-09-19 14:05:00,37.78,37.81,37.77,37.81,16700.0,29.9476,29.9714,29.9397,29.9714,16700.0
2012-09-19 14:10:00,37.81,37.82,37.81,37.81,7500.0,29.9714,29.9793,29.9714,29.9714,7500.0
2012-09-19 14:15:00,37.81,37.88,37.81,37.87,19900.0,29.9714,30.0269,29.9714,30.0189,19900.0
2012-09-19 14:20:00,37.87,37.9,37.85,37.88,61600.0,30.0189,30.0427,30.0031,30.0269,61600.0
2012-09-19 14:25:00,37.88,37.91,37.87,37.88,26300.0,30.0269,30.0507,30.0189,30.0269,26300.0
2012-09-19 14:30:00,37.88,37.9,37.86,37.9,14700.0,30.0269,30.0427,30.011,30.0427,14700.0
2012-09-19 14:35:00,37.9,37.9,37.88,37.9,22000.0,30.0427,30.0427,30.0269,30.0427,22000.0
2012-09-19 14:40:00,37.89,37.93,37.89,37.93,25400.0,30.0348,30.0665,30.0348,30.0665,25400.0
2012-09-19 14:45:00,37.93,37.93,37.91,37.92,25200.0,30.0665,30.0665,30.0507,30.0586,25200.0
2012-09-19 14:50:00,37.92,37.92,37.88,37.91,59100.0,30.0586,30.0586,30.0269,30.0507,59100.0
2012-09-19 14:55:00,37.91,37.92,37.88,37.9,50100.0,30.0507,30.0586,30.0269,30.0427,50100.0
2012-09-19 15:00:00,37.9,37.91,37.88,37.9,64000.0,30.0427,30.0507,30.0269,30.0427,64000.0
2012-09-19 15:05:00,37.9,37.91,37.88,37.89,37600.0,30.0427,30.0507,30.0269,30.0348,37600.0
2012-09-19 15:10:00,37.89,37.95,37.89,37.95,31000.0,30.0348,30.0824,30.0348,30.0824,31000.0
2012-09-19 15:15:00,37.94,37.95,37.91,37.91,20500.0,30.0744,30.0824,30.0507,30.0507,20500.0
2012-09-19 15:20:00,37.91,37.91,37.86,37.86,23500.0,30.0507,30.0507,30.011,30.011,23500.0
2012-09-19 15:25:00,37.86,37.89,37.83,37.83,27700.0,30.011,30.0348,29.9872,29.9872,27700.0
2012-09-19 15:30:00,37.84,37.84,37.79,37.8,44000.0,29.9952,29.9952,29.9555,29.9635,44000.0
2012-09-19 15:35:00,37.8,37.8,37.75,37.76,40100.0,29.9635,29.9635,29.9238,29.9318,40100.0
2012-09-19 15:40:00,37.76,37.79,37.74,37.78,59700.0,29.9318,29.9555,29.9159,29.9476,59700.0
2012-09-19 15:45:00,37.79,37.79,37.74,37.76,41400.0,29.9555,29.9555,29.9159,29.9318,41400.0
2012-09-19 15:50:00,37.75,37.78,37.73,37.75,67400.0,29.9238,29.9476,29.908,29.9238,67400.0
2012-09-19 15:55:00,37.74,37.76,37.71,37.72,92500.0,29.9159,29.9318,29.8921,29.9,92500.0
2012-09-20 09:30:00,37.61,37.61,37.46,37.5,104800.0,29.8128,29.8128,29.6939,29.7257,104800.0
2012-09-20 09:35:00,37.5,37.51,37.38,37.42,46100.0,29.7257,29.7336,29.6305,29.6622,46100.0
2012-09-20 09:40:00,37.41,37.57,37.41,37.55,64900.0,29.6543,29.7811,29.6543,29.7653,64900.0
2012-09-20 09:45:00,37.56,37.58,37.5,37.55,43200.0,29.7732,29.7891,29.7257,29.7653,43200.0
2012-09-20 09:50:00,37.53,37.57,37.53,37.53,13600.0,29.7494,29.7811,29.7494,29.7494,13600.0
2012-09-20 09:55:00,37.53,37.6,37.53,37.59,17600.0,29.7494,29.8049,29.7494,29.797,17600.0
2012-09-20 10:00:00,37.59,37.68,37.59,37.68,26700.0,29.797,29.8683,29.797,29.8683,26700.0
2012-09-20 10:05:00,37.67,37.68,37.59,37.63,15700.0,29.8604,29.8683,29.797,29.8287,15700.0
2012-09-20 10:10:00,37.63,37.72,37.63,37.72,45200.0,29.8287,29.9,29.8287,29.9,45200.0
2012-09-20 10:15:00,37.72,37.72,37.66,37.67,31200.0,29.9,29.9,29.8525,29.8604,31200.0
2012-09-20 10:20:00,37.68,37.72,37.67,37.67,23600.0,29.8683,29.9,29.8604,29.8604,23600.0
2012-09-20 10:25:00,37.67,37.73,37.67,37.73,34300.0,29.8604,29.908,29.8604,29.908,34300.0
2012-09-20 10:30:00,37.73,37.76,37.7,37.71,37000.0,29.908,29.9318,29.8842,29.8921,37000.0
2012-09-20 10:35:00,37.71,37.8,37.71,37.79,47300.0,29.8921,29.9635,29.8921,29.9555,47300.0
2012-09-20 10:40:00,37.8,37.84,37.8,37.84,77000.0,29.9635,29.9952,29.9635,29.9952,77000.0
2012-09-20 10:45:00,37.83,37.87,37.81,37.81,24900.0,29.9872,30.0189,29.9714,29.9714,24900.0
2012-09-20 10:50:00,37.8,37.8,37.7,37.76,47000.0,29.9635,29.9635,29.8842,29.9318,47000.0
2012-09-20 10:55:00,37.75,37.81,37.75,37.81,26400.0,29.9238,29.9714,29.9238,29.9714,26400.0
2012-09-20 11:00:00,37.81,37.84,37.77,37.77,21200.0,29.9714,29.9952,29.9397,29.9397,21200.0
2012-09-20 11:05:00,37.76,37.83,37.72,37.83,37500.0,29.9318,29.9872,29.9,29.9872,37500.0
2012-09-20 11:10:00,37.83,37.85,37.78,37.78,29900.0,29.9872,30.0031,29.9476,29.9476,29900.0
2012-09-20 11:15:00,37.77,37.78,37.72,37.77,22800.0,29.9397,29.9476,29.9,29.9397,22800.0
2012-09-20 11:20:00,37.78,37.78,37.73,37.73,18400.0,29.9476,29.9476,29.908,29.908,18400.0
2012-09-20 11:25:00,37.73,37.78,37.71,37.72,14600.0,29.908,29.9476,29.8921,29.9,14600.0
2012-09-20 11:30:00,37.72,37.77,37.69,37.7,74500.0,29.9,29.9397,29.8763,29.8842,74500.0
2012-09-20 11:35:00,37.7,37.71,37.68,37.71,13000.0,29.8842,29.8921,29.8683,29.8921,13000.0
2012-09-20 11:40:00,37.71,37.75,37.7,37.73,9700.0,29.8921,29.9238,29.8842,29.908,9700.0
2012-09-20 11:45:00,37.74,37.75,37.72,37.74,27000.0,29.9159,29.9238,29.9,29.9159,27000.0
2012-09-20 11:50:00,37.73,37.78,37.73,37.77,13200.0,29.908,29.9476,29.908,29.9397,13200.0
2012-09-20 11:55:00,37.78,37.78,37.76,37.76,14100.0,29.9476,29.9476,29.9318,29.9318,14100.0
2012-09-20 12:00:00,37.76,37.82,37.75,37.79,26500.0,29.9318,29.9793,29.9238,29.9555,26500.0
2012-09-20 12:05:00,37.79,37.79,37.75,37.76,17100.0,29.9555,29.9555,29.9238,29.9318,17100.0
2012-09-20 12:10:00,37.76,37.8,37.75,37.79,14100.0,29.9318,29.9635,29.9238,29.9555,14100.0
2012-09-20 12:15:00,37.79,37.81,37.77,37.78,17100.0,29.9555,29.9714,29.9397,29.9476,17100.0
2012-09-20 12:20:00,37.77,37.8,37.75,37.76,52700.0,29.9397,29.9635,29.9238,29.9318,52700.0
2012-09-20 12:25:00,37.75,37.75,37.64,37.65,29300.0,29.9238,29.9238,29.8366,29.8446,29300.0
2012-09-20 12:30:00,37.66,37.67,37.64,37.67,13000.0,29.8525,29.8604,29.8366,29.8604,13000.0
2012-09-20 12:35:00,37.67,37.68,37.65,37.65,10100.0,29.8604,29.8683,29.8446,29.8446,10100.0
2012-09-20 12:40:00,37.66,37.68,37.65,37.68,9200.0,29.8525,29.8683,29.8446,29.8683,9200.0
2012-09-20 12:45:00,37.68,37.69,37.6,37.61,16500.0,29.8683,29.8763,29.8049,29.8128,16500.0
2012-09-20 12:50:00,37.61,37.66,37.61,37.66,13600.0,29.8128,29.8525,29.8128,29.8525,13600.0
2012-09-20 12:55:00,37.65,37.66,37.61,37.65,14100.0,29.8446,29.8525,29.8128,29.8446,14100.0
2012-09-20 13:00:00,37.64,37.67,37.63,37.64,15200.0,29.8366,29.8604,29.8287,29.8366,15200.0
2012-09-20 13:05:00,37.64,37.68,37.64,37.68,5600.0,29.8366,29.8683,29.8366,29.8683,5600.0
2012-09-20 13:10:00,37.69,37.69,37.67,37.69,15900.0,29.8763,29.8763,29.8604,29.8763,15900.0
2012-09-20 13:15:00,37.69,37.69,37.65,37.65,10100.0,29.8763,29.8763,29.8446,29.8446,10100.0
2012-09-20 13:20:00,37.66,37.69,37.66,37.69,6400.0,29.8525,29.8763,29.8525,29.8763,6400.0
2012-09-20 13:25:00,37.69,37.7,37.69,37.7,7500.0,29.8763,29.8842,29.8763,29.8842,7500.0
2012-09-20 13:30:00,37.7,37.7,37.65,37.66,12500.0,29.8842,29.8842,29.8446,29.8525,12500.0
2012-09-20 13:35:00,37.66,37.72,37.66,37.69,28500.0,29.8525,29.9,29.8525,29.8763,28500.0
2012-09-20 13:40:00,37.68,37.69,37.65,37.66,7800.0,29.8683,29.8763,29.8446,29.8525,7800.0
2012-09-20 13:45:00,37.66,37.66,37.61,37.62,15900.0,29.8525,29.8525,29.8128,29.8208,15900.0
2012-09-20 13:50:00,37.63,37.63,37.6,37.6,15900.0,29.8287,29.8287,29.8049,29.8049,15900.0
2012-09-20 13:55:00,37.6,37.63,37.59,37.59,21600.0,29.8049,29.8287,29.797,29.797,21600.0
2012-09-20 14:00:00,37.6,37.6,37.56,37.56,11400.0,29.8049,29.8049,29.7732,29.7732,11400.0
2012-09-20 14:05:00,37.57,37.59,37.56,37.58,16300.0,29.7811,29.797,29.7732,29.7891,16300.0
2012-09-20 14:10:00,37.58,37.59,37.56,37.57,21500.0,29.7891,29.797,29.7732,29.7811,21500.0
2012-09-20 14:15:00,37.58,37.58,37.53,37.53,14200.0,29.7891,29.7891,29.7494,29.7494,14200.0
2012-09-20 14:20:00,37.53,37.56,37.53,37.55,21900.0,29.7494,29.7732,29.7494,29.7653,21900.0
2012-09-20 14:25:00,37.56,37.57,37.53,37.54,43600.0,29.7732,29.7811,29.7494,29.7574,43600.0
2012-09-20 14:30:00,37.53,37.6,37.51,37.59,56300.0,29.7494,29.8049,29.7336,29.797,56300.0
2012-09-20 14:35:00,37.59,37.6,37.58,37.6,12300.0,29.797,29.8049,29.7891,29.8049,12300.0
2012-09-20 14:40:00,37.6,37.61,37.58,37.58,21900.0,29.8049,29.8128,29.7891,29.7891,21900.0
2012-09-20 14:45:00,37.58,37.6,37.57,37.59,25300.0,29.7891,29.8049,29.7811,29.797,25300.0
2012-09-20 14:50:00,37.59,37.6,37.58,37.58,13000.0,29.797,29.8049,29.7891,29.7891,13000.0
2012-09-20 14:55:00,37.58,37.59,37.52,37.52,78800.0,29.7891,29.797,29.7415,29.7415,78800.0
2012-09-20 15:00:00,37.53,37.59,37.52,37.57,43900.0,29.7494,29.797,29.7415,29.7811,43900.0
2012-09-20 15:05:00,37.57,37.62,37.57,37.6,35000.0,29.7811,29.8208,29.7811,29.8049,35000.0
2012-09-20 15:10:00,37.6,37.6,37.54,37.54,36300.0,29.8049,29.8049,29.7574,29.7574,36300.0
2012-09-20 15:15:00,37.55,37.55,37.54,37.55,15400.0,29.7653,29.7653,29.7574,29.7653,15400.0
2012-09-20 15:20:00,37.55,37.59,37.54,37.57,45000.0,29.7653,29.797,29.7574,29.7811,45000.0
2012-09-20 15:25:00,37.56,37.57,37.54,37.57,49000.0,29.7732,29.7811,29.7574,29.7811,49000.0
2012-09-20 15:30:00,37.57,37.59,37.56,37.59,50200.0,29.7811,29.797,29.7732,29.797,50200.0
2012-09-20 15:35:00,37.59,37.6,37.54,37.54,48900.0,29.797,29.8049,29.7574,29.7574,48900.0
2012-09-20 15:40:00,37.54,37.58,37.54,37.56,68500.0,29.7574,29.7891,29.7574,29.7732,68500.0
2012-09-20 15:45:00,37.57,37.57,37.52,37.55,51600.0,29.7811,29.7811,29.7415,29.7653,51600.0
2012-09-20 15:50:00,37.55,37.57,37.53,37.54,71300.0,29.7653,29.7811,29.7494,29.7574,71300.0
2012-09-20 15:55:00,37.54,37.6,37.53,37.59,163200.0,29.7574,29.8049,29.7494,29.797,163200.0
2012-09-21 09:30:00,37.91,37.91,37.76,37.81,488000.0,30.0507,30.0507,29.9318,29.9714,488000.0
2012-09-21 09:35:00,37.79,37.79,37.71,37.73,30800.0,29.9555,29.9555,29.8921,29.908,30800.0
2012-09-21 09:40:00,37.73,37.73,37.65,37.68,22700.0,29.908,29.908,29.8446,29.8683,22700.0
2012-09-21 09:45:00,37.68,37.68,37.59,37.64,26500.0,29.8683,29.8683,29.797,29.8366,26500.0
2012-09-21 09:50:00,37.63,37.65,37.58,37.65,36000.0,29.8287,29.8446,29.7891,29.8446,36000.0
2012-09-21 09:55:00,37.66,37.7,37.63,37.68,28000.0,29.8525,29.8842,29.8287,29.8683,28000.0
2012-09-21 10:00:00,37.68,37.7,37.61,37.62,35500.0,29.8683,29.8842,29.8128,29.8208,35500.0
2012-09-21 10:05:00,37.63,37.72,37.63,37.72,27500.0,29.8287,29.9,29.8287,29.9,27500.0
2012-09-21 10:10:00,37.72,37.73,37.68,37.68,24000.0,29.9,29.908,29.8683,29.8683,24000.0
2012-09-21 10:15:00,37.68,37.71,37.66,37.69,25400.0,29.8683,29.8921,29.8525,29.8763,25400.0
2012-09-21 10:20:00,37.69,37.72,37.67,37.69,27000.0,29.8763,29.9,29.8604,29.8763,27000.0
2012-09-21 10:25:00,37.71,37.73,37.68,37.68,58800.0,29.8921,29.908,29.8683,29.8683,58800.0
2012-09-21 10:30:00,37.68,37.69,37.63,37.67,54400.0,29.8683,29.8763,29.8287,29.8604,54400.0
2012-09-21 10:35:00,37.68,37.7,37.67,37.69,20900.0,29.8683,29.8842,29.8604,29.8763,20900.0
2012-09-21 10:40:00,37.69,37.73,37.58,37.59,237800.0,29.8763,29.908,29.7891,29.797,237800.0
2012-09-21 10:45:00,37.6,37.6,37.53,37.54,55300.0,29.8049,29.8049,29.7494,29.7574,55300.0
2012-09-21 10:50:00,37.55,37.6,37.46,37.47,130100.0,29.7653,29.8049,29.6939,29.7019,130100.0
2012-09-21 10:55:00,37.47,37.48,37.42,37.43,33900.0,29.7019,29.7098,29.6622,29.6702,33900.0
2012-09-21 11:00:00,37.44,37.52,37.42,37.51,36000.0,29.6781,29.7415,29.6622,29.7336,36000.0
2012-09-21 11:05:00,37.51,37.56,37.49,37.54,30300.0,29.7336,29.7732,29.7177,29.7574,30300.0
2012-09-21 11:10:00,37.53,37.55,37.49,37.51,70500.0,29.7494,29.7653,29.7177,29.7336,70500.0
2012-09-21 11:15:00,37.5,37.56,37.5,37.55,45300.0,29.7257,29.7732,29.7257,29.7653,45300.0
2012-09-21 11:20:00,37.56,37.56,37.52,37.55,33100.0,29.7732,29.7732,29.7415,29.7653,33100.0
2012-09-21 11:25:00,37.56,37.56,37.54,37.55,26900.0,29.7732,29.7732,29.7574,29.7653,26900.0
2012-09-21 11:30:00,37.55,37.56,37.44,37.44,44200.0,29.7653,29.7732,29.6781,29.6781,44200.0
2012-09-21 11:35:00,37.45,37.46,37.41,37.46,31700.0,29.686,29.6939,29.6543,29.6939,31700.0
2012-09-21 11:40:00,37.47,37.47,37.41,37.42,15800.0,29.7019,29.7019,29.6543,29.6622,15800.0
2012-09-21 11:45:00,37.42,37.47,37.41,37.46,20800.0,29.6622,29.7019,29.6543,29.6939,20800.0
2012-09-21 11:50:00,37.45,37.53,37.45,37.48,64700.0,29.686,29.7494,29.686,29.7098,64700.0
2012-09-21 11:55:00,37.47,37.49,37.47,37.49,51200.0,29.7019,29.7177,29.7019,29.7177,51200.0
2012-09-21 12:00:00,37.49,37.52,37.48,37.52,11400.0,29.7177,29.7415,29.7098,29.7415,11400.0
2012-09-21 12:05:00,37.52,37.52,37.49,37.51,26900.0,29.7415,29.7415,29.7177,29.7336,26900.0
2012-09-21 12:10:00,37.51,37.51,37.49,37.5,7900.0,29.7336,29.7336,29.7177,29.7257,7900.0
2012-09-21 12:15:00,37.5,37.5,37.45,37.45,12200.0,29.7257,29.7257,29.686,29.686,12200.0
2012-09-21 12:20:00,37.45,37.45,37.43,37.45,17300.0,29.686,29.686,29.6702,29.686,17300.0
2012-09-21 12:25:00,37.45,37.49,37.41,37.47,52000.0,29.686,29.7177,29.6543,29.7019,52000.0
2012-09-21 12:30:00,37.48,37.5,37.45,37.45,99400.0,29.7098,29.7257,29.686,29.686,99400.0
2012-09-21 12:35:00,37.45,37.46,37.42,37.44,67400.0,29.686,29.6939,29.6622,29.6781,67400.0
2012-09-21 12:40:00,37.44,37.45,37.41,37.43,46200.0,29.6781,29.686,29.6543,29.6702,46200.0
2012-09-21 12:45:00,37.43,37.43,37.37,37.37,74900.0,29.6702,29.6702,29.6226,29.6226,74900.0
2012-09-21 12:50:00,37.38,37.38,37.33,37.35,24200.0,29.6305,29.6305,29.5909,29.6068,24200.0
2012-09-21 12:55:00,37.35,37.36,37.34,37.35,11200.0,29.6068,29.6147,29.5988,29.6068,11200.0
2012-09-21 13:00:00,37.34,37.37,37.34,37.37,35600.0,29.5988,29.6226,29.5988,29.6226,35600.0
2012-09-21 13:05:00,37.37,37.37,37.34,37.35,16000.0,29.6226,29.6226,29.5988,29.6068,16000.0
2012-09-21 13:10:00,37.35,37.36,37.33,37.34,17700.0,29.6068,29.6147,29.5909,29.5988,17700.0
2012-09-21 13:15:00,37.34,37.37,37.33,37.37,11700.0,29.5988,29.6226,29.5909,29.6226,11700.0
2012-09-21 13:20:00,37.37,37.37,37.34,37.34,19700.0,29.6226,29.6226,29.5988,29.5988,19700.0
2012-09-21 13:25:00,37.34,37.34,37.32,37.34,19000.0,29.5988,29.5988,29.583,29.5988,19000.0
2012-09-21 13:30:00,37.34,37.34,37.32,37.33,11100.0,29.5988,29.5988,29.583,29.5909,11100.0
2012-09-21 13:35:00,37.33,37.34,37.32,37.33,22400.0,29.5909,29.5988,29.583,29.5909,22400.0
2012-09-21 13:40:00,37.34,37.38,37.33,37.36,30000.0,29.5988,29.6305,29.5909,29.6147,30000.0
2012-09-21 13:45:00,37.35,37.38,37.33,37.33,108500.0,29.6068,29.6305,29.5909,29.5909,108500.0
2012-09-21 13:50:00,37.34,37.35,37.33,37.34,42000.0,29.5988,29.6068,29.5909,29.5988,42000.0
2012-09-21 13:55:00,37.34,37.35,37.31,37.32,49000.0,29.5988,29.6068,29.575,29.583,49000.0
2012-09-21 14:00:00,37.32,37.33,37.3,37.32,22000.0,29.583,29.5909,29.5671,29.583,22000.0
2012-09-21 14:05:00,37.32,37.33,37.29,37.3,30100.0,29.583,29.5909,29.5592,29.5671,30100.0
2012-09-21 14:10:00,37.29,37.3,37.26,37.27,71400.0,29.5592,29.5671,29.5354,29.5433,71400.0
2012-09-21 14:15:00,37.27,37.27,37.23,37.23,39200.0,29.5433,29.5433,29.5116,29.5116,39200.0
2012-09-21 14:20:00,37.23,37.25,37.22,37.22,13500.0,29.5116,29.5275,29.5037,29.5037,13500.0
2012-09-21 14:25:00,37.22,37.25,37.21,37.23,35100.0,29.5037,29.5275,29.4958,29.5116,35100.0
2012-09-21 14:30:00,37.23,37.25,37.22,37.25,12200.0,29.5116,29.5275,29.5037,29.5275,12200.0
2012-09-21 14:35:00,37.24,37.26,37.22,37.24,21200.0,29.5196,29.5354,29.5037,29.5196,21200.0
2012-09-21 14:40:00,37.24,37.26,37.23,37.24,28800.0,29.5196,29.5354,29.5116,29.5196,28800.0
2012-09-21 14:45:00,37.25,37.28,37.24,37.28,18600.0,29.5275,29.5513,29.5196,29.5513,18600.0
2012-09-21 14:50:00,37.27,37.29,37.27,37.28,14600.0,29.5433,29.5592,29.5433,29.5513,14600.0
2012-09-21 14:55:00,37.29,37.34,37.29,37.32,27700.0,29.5592,29.5988,29.5592,29.583,27700.0
2012-09-21 15:00:00,37.32,37.33,37.26,37.26,52100.0,29.583,29.5909,29.5354,29.5354,52100.0
2012-09-21 15:05:00,37.27,37.29,37.25,37.26,32000.0,29.5433,29.5592,29.5275,29.5354,32000.0
2012-09-21 15:10:00,37.25,37.3,37.25,37.29,17100.0,29.5275,29.5671,29.5275,29.5592,17100.0
2012-09-21 15:15:00,37.3,37.32,37.27,37.32,48400.0,29.5671,29.583,29.5433,29.583,48400.0
2012-09-21 15:20:00,37.31,37.4,37.31,37.4,39400.0,29.575,29.6464,29.575,29.6464,39400.0
2012-09-21 15:25:00,37.4,37.42,37.32,37.32,69300.0,29.6464,29.6622,29.583,29.583,69300.0
2012-09-21 15:30:00,37.33,37.37,37.32,37.37,56000.0,29.5909,29.6226,29.583,29.6226,56000.0
2012-09-21 15:35:00,37.37,37.38,37.33,37.35,94000.0,29.6226,29.6305,29.5909,29.6068,94000.0
2012-09-21 15:40:00,37.34,37.45,37.34,37.44,96900.0,29.5988,29.686,29.5988,29.6781,96900.0
2012-09-21 15:45:00,37.43,37.45,37.4,37.4,125900.0,29.6702,29.686,29.6464,29.6464,125900.0
2012-09-21 15:50:00,37.4,37.4,37.36,37.37,104300.0,29.6464,29.6464,29.6147,29.6226,104300.0
2012-09-21 15:55:00,37.36,37.4,37.36,37.4,133700.0,29.6147,29.6464,29.6147,29.6464,133700.0
2012-09-24 09:30:00,37.12,37.21,37.0,37.12,78400.0,29.4244,29.4958,29.3293,29.4244,78400.0
2012-09-24 09:35:00,37.12,37.22,37.11,37.2,24700.0,29.4244,29.5037,29.4165,29.4878,24700.0
2012-09-24 09:40:00,37.21,37.21,37.17,37.19,29500.0,29.4958,29.4958,29.4641,29.4799,29500.0
2012-09-24 09:45:00,37.19,37.23,37.09,37.22,73000.0,29.4799,29.5116,29.4007,29.5037,73000.0
2012-09-24 09:50:00,37.23,37.27,37.21,37.25,23100.0,29.5116,29.5433,29.4958,29.5275,23100.0
2012-09-24 09:55:00,37.26,37.27,37.2,37.22,28700.0,29.5354,29.5433,29.4878,29.5037,28700.0
2012-09-24 10:00:00,37.22,37.36,37.21,37.36,62800.0,29.5037,29.6147,29.4958,29.6147,62800.0
2012-09-24 10:05:00,37.37,37.39,37.31,37.31,179200.0,29.6226,29.6385,29.575,29.575,179200.0
2012-09-24 10:10:00,37.31,37.31,37.2,37.21,43300.0,29.575,29.575,29.4878,29.4958,43300.0
2012-09-24 10:15:00,37.21,37.23,37.16,37.2,49400.0,29.4958,29.5116,29.4561,29.4878,49400.0
2012-09-24 10:20:00,37.21,37.27,37.21,37.26,12100.0,29.4958,29.5433,29.4958,29.5354,12100.0
2012-09-24 10:25:00,37.26,37.27,37.23,37.24,29800.0,29.5354,29.5433,29.5116,29.5196,29800.0
2012-09-24 10:30:00,37.26,37.31,37.25,37.27,22600.0,29.5354,29.575,29.5275,29.5433,22600.0
2012-09-24 10:35:00,37.27,37.28,37.24,37.26,30400.0,29.5433,29.5513,29.5196,29.5354,30400.0
2012-09-24 10:40:00,37.26,37.3,37.22,37.22,68300.0,29.5354,29.5671,29.5037,29.5037,68300.0
2012-09-24 10:45:00,37.23,37.23,37.09,37.09,129100.0,29.5116,29.5116,29.4007,29.4007,129100.0
2012-09-24 10:50:00,37.1,37.15,37.09,37.14,50300.0,29.4086,29.4482,29.4007,29.4403,50300.0
2012-09-24 10:55:00,37.14,37.16,37.11,37.11,51900.0,29.4403,29.4561,29.4165,29.4165,51900.0
2012-09-24 11:00:00,37.12,37.15,37.09,37.09,67000.0,29.4244,29.4482,29.4007,29.4007,67000.0
2012-09-24 11:05:00,37.09,37.13,37.09,37.13,21600.0,29.4007,29.4324,29.4007,29.4324,21600.0
2012-09-24 11:10:00,37.13,37.14,37.1,37.12,49600.0,29.4324,29.4403,29.4086,29.4244,49600.0
2012-09-24 11:15:00,37.12,37.15,37.12,37.14,50900.0,29.4244,29.4482,29.4244,29.4403,50900.0
2012-09-24 11:20:00,37.14,37.15,37.12,37.14,43500.0,29.4403,29.4482,29.4244,29.4403,43500.0
2012-09-24 11:25:00,37.15,37.15,37.09,37.15,51800.0,29.4482,29.4482,29.4007,29.4482,51800.0
2012-09-24 11:30:00,37.15,37.17,37.14,37.17,70200.0,29.4482,29.4641,29.4403,29.4641,70200.0
2012-09-24 11:35:00,37.16,37.21,37.16,37.19,76200.0,29.4561,29.4958,29.4561,29.4799,76200.0
2012-09-24 11:40:00,37.18,37.2,37.15,37.19,70700.0,29.472,29.4878,29.4482,29.4799,70700.0
2012-09-24 11:45:00,37.2,37.2,37.19,37.19,75600.0,29.4878,29.4878,29.4799,29.4799,75600.0
2012-09-24 11:50:00,37.2,37.2,37.19,37.2,11600.0,29.4878,29.4878,29.4799,29.4878,11600.0
2012-09-24 11:55:00,37.2,37.2,37.19,37.2,10600.0,29.4878,29.4878,29.4799,29.4878,10600.0
2012-09-24 12:00:00,37.2,37.21,37.18,37.19,33600.0,29.4878,29.4958,29.472,29.4799,33600.0
2012-09-24 12:05:00,37.2,37.2,37.13,37.2,58600.0,29.4878,29.4878,29.4324,29.4878,58600.0
2012-09-24 12:10:00,37.2,37.2,37.19,37.2,16400.0,29.4878,29.4878,29.4799,29.4878,16400.0
2012-09-24 12:15:00,37.2,37.2,37.19,37.2,7300.0,29.4878,29.4878,29.4799,29.4878,7300.0
2012-09-24 12:20:00,37.19,37.2,37.11,37.12,51100.0,29.4799,29.4878,29.4165,29.4244,51100.0
2012-09-24 12:25:00,37.11,37.18,37.11,37.16,11300.0,29.4165,29.472,29.4165,29.4561,11300.0
2012-09-24 12:30:00,37.15,37.15,37.14,37.15,17100.0,29.4482,29.4482,29.4403,29.4482,17100.0
2012-09-24 12:35:00,37.15,37.15,37.14,37.15,5200.0,29.4482,29.4482,29.4403,29.4482,5200.0
2012-09-24 12:40:00,37.15,37.17,37.14,37.16,9400.0,29.4482,29.4641,29.4403,29.4561,9400.0
2012-09-24 12:45:00,37.17,37.19,37.16,37.19,16200.0,29.4641,29.4799,29.4561,29.4799,16200.0
2012-09-24 12:50:00,37.19,37.2,37.19,37.2,3300.0,29.4799,29.4878,29.4799,29.4878,3300.0
2012-09-24 12:55:00,37.2,37.21,37.19,37.2,20900.0,29.4878,29.4958,29.4799,29.4878,20900.0
2012-09-24 13:00:00,37.21,37.21,37.2,37.21,22400.0,29.4958,29.4958,29.4878,29.4958,22400.0
2012-09-24 13:05:00,37.2,37.21,37.2,37.21,17600.0,29.4878,29.4958,29.4878,29.4958,17600.0
2012-09-24 13:10:00,37.21,37.21,37.18,37.2,36200.0,29.4958,29.4958,29.472,29.4878,36200.0
2012-09-24 13:15:00,37.19,37.2,37.17,37.18,12900.0,29.4799,29.4878,29.4641,29.472,12900.0
2012-09-24 13:20:00,37.18,37.19,37.17,37.19,17700.0,29.472,29.4799,29.4641,29.4799,17700.0
2012-09-24 13:25:00,37.19,37.19,37.13,37.13,28400.0,29.4799,29.4799,29.4324,29.4324,28400.0
2012-09-24 13:30:00,37.14,37.14,37.05,37.08,38400.0,29.4403,29.4403,29.3689,29.3927,38400.0
2012-09-24 13:35:00,37.07,37.08,37.07,37.08,4100.0,29.3848,29.3927,29.3848,29.3927,4100.0
2012-09-24 13:40:00,37.08,37.12,37.08,37.12,14400.0,29.3927,29.4244,29.3927,29.4244,14400.0
2012-09-24 13:45:00,37.12,37.15,37.11,37.15,40700.0,29.4244,29.4482,29.4165,29.4482,40700.0
2012-09-24 13:50:00,37.14,37.15,37.1,37.11,54600.0,29.4403,29.4482,29.4086,29.4165,54600.0
2012-09-24 13:55:00,37.11,37.13,37.11,37.13,21500.0,29.4165,29.4324,29.4165,29.4324,21500.0
2012-09-24 14:00:00,37.13,37.13,37.12,37.12,24500.0,29.4324,29.4324,29.4244,29.4244,24500.0
2012-09-24 14:05:00,37.12,37.13,37.04,37.04,105600.0,29.4244,29.4324,29.361,29.361,105600.0
2012-09-24 14:10:00,37.04,37.05,37.03,37.05,38300.0,29.361,29.3689,29.3531,29.3689,38300.0
2012-09-24 14:15:00,37.04,37.05,36.98,36.99,57400.0,29.361,29.3689,29.3135,29.3214,57400.0
2012-09-24 14:20:00,37.0,37.0,36.96,36.97,115100.0,29.3293,29.3293,29.2976,29.3055,115100.0
2012-09-24 14:25:00,36.97,37.01,36.96,36.99,89700.0,29.3055,29.3372,29.2976,29.3214,89700.0
2012-09-24 14:30:00,37.0,37.14,37.0,37.13,178100.0,29.3293,29.4403,29.3293,29.4324,178100.0
2012-09-24 14:35:00,37.14,37.15,37.08,37.13,190800.0,29.4403,29.4482,29.3927,29.4324,190800.0
2012-09-24 14:40:00,37.13,37.15,37.1,37.14,60500.0,29.4324,29.4482,29.4086,29.4403,60500.0
2012-09-24 14:45:00,37.14,37.22,37.11,37.2,82100.0,29.4403,29.5037,29.4165,29.4878,82100.0
2012-09-24 14:50:00,37.19,37.27,37.17,37.22,63700.0,29.4799,29.5433,29.4641,29.5037,63700.0
2012-09-24 14:55:00,37.22,37.22,37.2,37.22,57800.0,29.5037,29.5037,29.4878,29.5037,57800.0
2012-09-24 15:00:00,37.22,37.28,37.21,37.23,74800.0,29.5037,29.5513,29.4958,29.5116,74800.0
2012-09-24 15:05:00,37.22,37.27,37.18,37.2,153200.0,29.5037,29.5433,29.472,29.4878,153200.0
2012-09-24 15:10:00,37.2,37.22,37.19,37.2,104600.0,29.4878,29.5037,29.4799,29.4878,104600.0
2012-09-24 15:15:00,37.2,37.22,37.15,37.16,67500.0,29.4878,29.5037,29.4482,29.4561,67500.0
2012-09-24 15:20:00,37.16,37.23,37.15,37.17,143900.0,29.4561,29.5116,29.4482,29.4641,143900.0
2012-09-24 15:25:00,37.17,37.2,37.16,37.19,72100.0,29.4641,29.4878,29.4561,29.4799,72100.0
2012-09-24 15:30:00,37.19,37.19,37.12,37.16,122500.0,29.4799,29.4799,29.4244,29.4561,122500.0
2012-09-24 15:35:00,37.16,37.19,37.14,37.16,120900.0,29.4561,29.4799,29.4403,29.4561,120900.0
2012-09-24 15:40:00,37.16,37.19,37.09,37.11,183700.0,29.4561,29.4799,29.4007,29.4165,183700.0
2012-09-24 15:45:00,37.1,37.11,37.05,37.1,215600.0,29.4086,29.4165,29.3689,29.4086,215600.0
2012-09-24 15:50:00,37.1,37.11,37.04,37.07,219700.0,29.4086,29.4165,29.361,29.3848,219700.0
2012-09-24 15:55:00,37.07,37.08,36.97,37.0,365500.0,29.3848,29.3927,29.3055,29.3293,365500.0
2012-09-25 09:30:00,38.98,39.0,38.05,38.28,788600.0,30.8988,30.9147,30.1616,30.3439,788600.0
2012-09-25 09:35:00,38.28,38.67,38.25,38.33,376400.0,30.3439,30.6531,30.3202,30.3836,376400.0
2012-09-25 09:40:00,38.33,38.4,37.98,38.02,266300.0,30.3836,30.4391,30.1061,30.1378,266300.0
2012-09-25 09:45:00,38.04,38.11,37.81,37.97,377200.0,30.1537,30.2092,29.9714,30.0982,377200.0
2012-09-25 09:50:00,37.99,38.22,37.96,38.12,196300.0,30.1141,30.2964,30.0903,30.2171,196300.0
2012-09-25 09:55:00,38.13,38.22,38.04,38.17,117600.0,30.225,30.2964,30.1537,30.2568,117600.0
2012-09-25 10:00:00,38.2,38.48,38.16,38.29,378300.0,30.2805,30.5025,30.2488,30.3519,378300.0
2012-09-25 10:05:00,38.3,38.5,38.29,38.38,289100.0,30.3598,30.5183,30.3519,30.4232,289100.0
2012-09-25 10:10:00,38.38,38.42,38.17,38.2,269600.0,30.4232,30.4549,30.2568,30.2805,269600.0
2012-09-25 10:15:00,38.2,38.31,38.15,38.2,129600.0,30.2805,30.3677,30.2409,30.2805,129600.0
2012-09-25 10:20:00,38.2,38.21,37.95,38.08,302600.0,30.2805,30.2885,30.0824,30.1854,302600.0
2012-09-25 10:25:00,38.08,38.15,37.96,37.98,172400.0,30.1854,30.2409,30.0903,30.1061,172400.0
2012-09-25 10:30:00,38.01,38.2,37.98,38.16,191500.0,30.1299,30.2805,30.1061,30.2488,191500.0
2012-09-25 10:35:00,38.17,38.35,38.16,38.3,123800.0,30.2568,30.3994,30.2488,30.3598,123800.0
2012-09-25 10:40:00,38.31,38.31,38.23,38.25,87500.0,30.3677,30.3677,30.3043,30.3202,87500.0
2012-09-25 10:45:00,38.25,38.35,38.17,38.3,73200.0,30.3202,30.3994,30.2568,30.3598,73200.0
2012-09-25 10:50:00,38.3,38.3,38.12,38.12,91500.0,30.3598,30.3598,30.2171,30.2171,91500.0
2012-09-25 10:55:00,38.13,38.22,38.0,38.21,203800.0,30.225,30.2964,30.122,30.2885,203800.0
2012-09-25 11:00:00,38.21,38.23,38.06,38.07,213300.0,30.2885,30.3043,30.1696,30.1775,213300.0
2012-09-25 11:05:00,38.07,38.13,38.06,38.09,48300.0,30.1775,30.225,30.1696,30.1933,48300.0
2012-09-25 11:10:00,38.09,38.15,38.03,38.05,93900.0,30.1933,30.2409,30.1458,30.1616,93900.0
2012-09-25 11:15:00,38.06,38.16,38.04,38.1,60300.0,30.1696,30.2488,30.1537,30.2013,60300.0
2012-09-25 11:20:00,38.09,38.11,38.06,38.09,28200.0,30.1933,30.2092,30.1696,30.1933,28200.0
2012-09-25 11:25:00,38.1,38.1,38.02,38.04,72500.0,30.2013,30.2013,30.1378,30.1537,72500.0
2012-09-25 11:30:00,38.04,38.1,38.03,38.04,71500.0,30.1537,30.2013,30.1458,30.1537,71500.0
2012-09-25 11:35:00,38.05,38.14,38.03,38.14,73000.0,30.1616,30.233,30.1458,30.233,73000.0
2012-09-25 11:40:00,38.15,38.15,38.08,38.14,29700.0,30.2409,30.2409,30.1854,30.233,29700.0
2012-09-25 11:45:00,38.14,38.14,38.06,38.09,34100.0,30.233,30.233,30.1696,30.1933,34100.0
2012-09-25 11:50:00,38.09,38.09,38.06,38.06,8700.0,30.1933,30.1933,30.1696,30.1696,8700.0
2012-09-25 11:55:00,38.07,38.08,37.88,38.0,105900.0,30.1775,30.1854,30.0269,30.122,105900.0
2012-09-25 12:00:00,37.98,37.98,37.86,37.9,101000.0,30.1061,30.1061,30.011,30.0427,101000.0
2012-09-25 12:05:00,37.9,37.94,37.9,37.94,31100.0,30.0427,30.0744,30.0427,30.0744,31100.0
2012-09-25 12:10:00,37.94,37.97,37.93,37.97,32900.0,30.0744,30.0982,30.0665,30.0982,32900.0
2012-09-25 12:15:00,37.97,37.99,37.9,37.98,61800.0,30.0982,30.1141,30.0427,30.1061,61800.0
2012-09-25 12:20:00,37.98,37.98,37.94,37.97,37000.0,30.1061,30.1061,30.0744,30.0982,37000.0
2012-09-25 12:25:00,37.98,38.04,37.98,38.03,36600.0,30.1061,30.1537,30.1061,30.1458,36600.0
2012-09-25 12:30:00,38.02,38.06,37.98,38.02,48800.0,30.1378,30.1696,30.1061,30.1378,48800.0
2012-09-25 12:35:00,38.01,38.02,37.91,37.94,49400.0,30.1299,30.1378,30.0507,30.0744,49400.0
2012-09-25 12:40:00,37.94,37.99,37.82,37.87,63000.0,30.0744,30.1141,29.9793,30.0189,63000.0
2012-09-25 12:45:00,37.86,37.87,37.75,37.87,121600.0,30.011,30.0189,29.9238,30.0189,121600.0
2012-09-25 12:50:00,37.85,37.88,37.82,37.83,34200.0,30.0031,30.0269,29.9793,29.9872,34200.0
2012-09-25 12:55:00,37.82,37.89,37.8,37.87,29900.0,29.9793,30.0348,29.9635,30.0189,29900.0
2012-09-25 13:00:00,37.86,37.86,37.8,37.82,15500.0,30.011,30.011,29.9635,29.9793,15500.0
2012-09-25 13:05:00,37.82,37.84,37.77,37.78,24500.0,29.9793,29.9952,29.9397,29.9476,24500.0
2012-09-25 13:10:00,37.77,37.79,37.74,37.75,29400.0,29.9397,29.9555,29.9159,29.9238,29400.0
2012-09-25 13:15:00,37.74,37.75,37.65,37.65,59300.0,29.9159,29.9238,29.8446,29.8446,59300.0
2012-09-25 13:20:00,37.65,37.65,37.55,37.63,106700.0,29.8446,29.8446,29.7653,29.8287,106700.0
2012-09-25 13:25:00,37.62,37.72,37.62,37.72,33800.0,29.8208,29.9,29.8208,29.9,33800.0
2012-09-25 13:30:00,37.72,37.73,37.7,37.72,23200.0,29.9,29.908,29.8842,29.9,23200.0
2012-09-25 13:35:00,37.73,37.75,37.57,37.58,75400.0,29.908,29.9238,29.7811,29.7891,75400.0
2012-09-25 13:40:00,37.58,37.59,37.52,37.55,29200.0,29.7891,29.797,29.7415,29.7653,29200.0
2012-09-25 13:45:00,37.55,37.65,37.55,37.64,40100.0,29.7653,29.8446,29.7653,29.8366,40100.0
2012-09-25 13:50:00,37.64,37.67,37.5,37.5,36300.0,29.8366,29.8604,29.7257,29.7257,36300.0
2012-09-25 13:55:00,37.5,37.62,37.45,37.62,94900.0,29.7257,29.8208,29.686,29.8208,94900.0
2012-09-25 14:00:00,37.62,37.62,37.55,37.57,16500.0,29.8208,29.8208,29.7653,29.7811,16500.0
2012-09-25 14:05:00,37.56,37.57,37.43,37.46,70400.0,29.7732,29.7811,29.6702,29.6939,70400.0
2012-09-25 14:10:00,37.48,37.57,37.47,37.56,64500.0,29.7098,29.7811,29.7019,29.7732,64500.0
2012-09-25 14:15:00,37.56,37.57,37.39,37.42,85700.0,29.7732,29.7811,29.6385,29.6622,85700.0
2012-09-25 14:20:00,37.42,37.51,37.36,37.48,75000.0,29.6622,29.7336,29.6147,29.7098,75000.0
2012-09-25 14:25:00,37.48,37.53,37.42,37.47,76900.0,29.7098,29.7494,29.6622,29.7019,76900.0
2012-09-25 14:30:00,37.47,37.49,37.41,37.43,35100.0,29.7019,29.7177,29.6543,29.6702,35100.0
2012-09-25 14:35:00,37.42,37.42,37.39,37.39,20300.0,29.6622,29.6622,29.6385,29.6385,20300.0
2012-09-25 14:40:00,37.39,37.4,37.36,37.39,34100.0,29.6385,29.6464,29.6147,29.6385,34100.0
2012-09-25 14:45:00,37.4,37.4,37.33,37.39,85100.0,29.6464,29.6464,29.5909,29.6385,85100.0
2012-09-25 14:50:00,37.39,37.4,37.37,37.39,47100.0,29.6385,29.6464,29.6226,29.6385,47100.0
2012-09-25 14:55:00,37.4,37.4,37.21,37.21,108500.0,29.6464,29.6464,29.4958,29.4958,108500.0
2012-09-25 15:00:00,37.21,37.32,37.18,37.29,112300.0,29.4958,29.583,29.472,29.5592,112300.0
2012-09-25 15:05:00,37.29,37.31,37.25,37.25,66100.0,29.5592,29.575,29.5275,29.5275,66100.0
2012-09-25 15:10:00,37.26,37.29,37.11,37.27,114100.0,29.5354,29.5592,29.4165,29.5433,114100.0
2012-09-25 15:15:00,37.28,37.28,37.19,37.2,55300.0,29.5513,29.5513,29.4799,29.4878,55300.0
2012-09-25 15:20:00,37.21,37.33,37.18,37.32,91900.0,29.4958,29.5909,29.472,29.583,91900.0
2012-09-25 15:25:00,37.31,37.39,37.31,37.39,74500.0,29.575,29.6385,29.575,29.6385,74500.0
2012-09-25 15:30:00,37.38,37.4,37.31,37.32,110900.0,29.6305,29.6464,29.575,29.583,110900.0
2012-09-25 15:35:00,37.32,37.33,37.18,37.18,143000.0,29.583,29.5909,29.472,29.472,143000.0
2012-09-25 15:40:00,37.18,37.18,37.11,37.13,90000.0,29.472,29.472,29.4165,29.4324,90000.0
2012-09-25 15:45:00,37.14,37.15,37.12,37.15,123700.0,29.4403,29.4482,29.4244,29.4482,123700.0
2012-09-25 15:50:00,37.14,37.22,37.12,37.2,214000.0,29.4403,29.5037,29.4244,29.4878,214000.0
2012-09-25 15:55:00,37.19,37.19,37.07,37.09,432900.0,29.4799,29.4799,29.3848,29.4007,432900.0
2012-09-26 09:30:00,37.46,37.59,37.32,37.55,239300.0,29.6939,29.797,29.583,29.7653,239300.0
2012-09-26 09:35:00,37.58,37.58,37.36,37.38,146100.0,29.7891,29.7891,29.6147,29.6305,146100.0
2012-09-26 09:40:00,37.37,37.38,37.17,37.2,177700.0,29.6226,29.6305,29.4641,29.4878,177700.0
2012-09-26 09:45:00,37.21,37.24,37.09,37.09,153100.0,29.4958,29.5196,29.4007,29.4007,153100.0
2012-09-26 09:50:00,37.11,37.12,37.06,37.09,134000.0,29.4165,29.4244,29.3769,29.4007,134000.0
2012-09-26 09:55:00,37.09,37.16,37.06,37.1,73300.0,29.4007,29.4561,29.3769,29.4086,73300.0
2012-09-26 10:00:00,37.09,37.17,37.02,37.09,115800.0,29.4007,29.4641,29.3452,29.4007,115800.0
2012-09-26 10:05:00,37.08,37.1,36.99,37.07,68600.0,29.3927,29.4086,29.3214,29.3848,68600.0
2012-09-26 10:10:00,37.07,37.07,36.83,36.84,216300.0,29.3848,29.3848,29.1946,29.2025,216300.0
2012-09-26 10:15:00,36.84,36.97,36.84,36.92,172700.0,29.2025,29.3055,29.2025,29.2659,172700.0
2012-09-26 10:20:00,36.92,36.93,36.82,36.85,66700.0,29.2659,29.2738,29.1866,29.2104,66700.0
2012-09-26 10:25:00,36.85,36.87,36.77,36.78,73600.0,29.2104,29.2263,29.147,29.1549,73600.0
2012-09-26 10:30:00,36.78,36.8,36.69,36.69,87200.0,29.1549,29.1708,29.0836,29.0836,87200.0
2012-09-26 10:35:00,36.68,36.78,36.64,36.76,132500.0,29.0757,29.1549,29.0439,29.1391,132500.0
2012-09-26 10:40:00,36.76,36.85,36.71,36.82,97200.0,29.1391,29.2104,29.0994,29.1866,97200.0
2012-09-26 10:45:00,36.82,36.85,36.77,36.82,55400.0,29.1866,29.2104,29.147,29.1866,55400.0
2012-09-26 10:50:00,36.83,36.88,36.82,36.86,45000.0,29.1946,29.2342,29.1866,29.2183,45000.0
2012-09-26 10:55:00,36.85,36.85,36.75,36.76,42800.0,29.2104,29.2104,29.1311,29.1391,42800.0
2012-09-26 11:00:00,36.75,36.8,36.74,36.74,95500.0,29.1311,29.1708,29.1232,29.1232,95500.0
2012-09-26 11:05:00,36.75,36.75,36.65,36.66,89600.0,29.1311,29.1311,29.0519,29.0598,89600.0
2012-09-26 11:10:00,36.66,36.7,36.64,36.7,123100.0,29.0598,29.0915,29.0439,29.0915,123100.0
2012-09-26 11:15:00,36.7,36.84,36.69,36.83,82500.0,29.0915,29.2025,29.0836,29.1946,82500.0
2012-09-26 11:20:00,36.84,36.88,36.78,36.88,49800.0,29.2025,29.2342,29.1549,29.2342,49800.0
2012-09-26 11:25:00,36.88,36.95,36.85,36.95,117000.0,29.2342,29.2897,29.2104,29.2897,117000.0
2012-09-26 11:30:00,36.95,36.95,36.88,36.91,67700.0,29.2897,29.2897,29.2342,29.258,67700.0
2012-09-26 11:35:00,36.9,36.91,36.88,36.9,65700.0,29.25,29.258,29.2342,29.25,65700.0
2012-09-26 11:40:00,36.9,37.03,36.89,37.03,37900.0,29.25,29.3531,29.2421,29.3531,37900.0
2012-09-26 11:45:00,37.03,37.06,36.99,37.0,26900.0,29.3531,29.3769,29.3214,29.3293,26900.0
2012-09-26 11:50:00,37.0,37.0,36.79,36.8,229800.0,29.3293,29.3293,29.1628,29.1708,229800.0
2012-09-26 11:55:00,36.8,36.91,36.8,36.84,58100.0,29.1708,29.258,29.1708,29.2025,58100.0
2012-09-26 12:00:00,36.84,36.91,36.83,36.9,41200.0,29.2025,29.258,29.1946,29.25,41200.0
2012-09-26 12:05:00,36.91,36.92,36.89,36.91,29600.0,29.258,29.2659,29.2421,29.258,29600.0
2012-09-26 12:10:00,36.91,36.99,36.9,36.97,34300.0,29.258,29.3214,29.25,29.3055,34300.0
2012-09-26 12:15:00,36.97,37.0,36.93,36.94,21700.0,29.3055,29.3293,29.2738,29.2818,21700.0
2012-09-26 12:20:00,36.95,36.97,36.87,36.88,47700.0,29.2897,29.3055,29.2263,29.2342,47700.0
2012-09-26 12:25:00,36.89,36.89,36.83,36.84,40000.0,29.2421,29.2421,29.1946,29.2025,40000.0
2012-09-26 12:30:00,36.84,36.85,36.79,36.8,34300.0,29.2025,29.2104,29.1628,29.1708,34300.0
2012-09-26 12:35:00,36.81,36.81,36.75,36.8,38700.0,29.1787,29.1787,29.1311,29.1708,38700.0
2012-09-26 12:40:00,36.8,36.82,36.79,36.82,9000.0,29.1708,29.1866,29.1628,29.1866,9000.0
2012-09-26 12:45:00,36.81,36.87,36.79,36.81,26200.0,29.1787,29.2263,29.1628,29.1787,26200.0
2012-09-26 12:50:00,36.81,36.83,36.79,36.83,31000.0,29.1787,29.1946,29.1628,29.1946,31000.0
2012-09-26 12:55:00,36.83,36.95,36.83,36.93,68300.0,29.1946,29.2897,29.1946,29.2738,68300.0
2012-09-26 13:00:00,36.94,36.95,36.86,36.86,23800.0,29.2818,29.2897,29.2183,29.2183,23800.0
2012-09-26 13:05:00,36.85,36.93,36.83,36.83,46600.0,29.2104,29.2738,29.1946,29.1946,46600.0
2012-09-26 13:10:00,36.84,36.85,36.81,36.84,12800.0,29.2025,29.2104,29.1787,29.2025,12800.0
2012-09-26 13:15:00,36.84,36.91,36.84,36.9,14300.0,29.2025,29.258,29.2025,29.25,14300.0
2012-09-26 13:20:00,36.9,36.9,36.84,36.85,35600.0,29.25,29.25,29.2025,29.2104,35600.0
2012-09-26 13:25:00,36.84,36.91,36.84,36.89,19900.0,29.2025,29.258,29.2025,29.2421,19900.0
2012-09-26 13:30:00,36.88,36.89,36.83,36.87,21900.0,29.2342,29.2421,29.1946,29.2263,21900.0
2012-09-26 13:35:00,36.87,36.88,36.83,36.84,85800.0,29.2263,29.2342,29.1946,29.2025,85800.0
2012-09-26 13:40:00,36.85,36.92,36.83,36.91,56800.0,29.2104,29.2659,29.1946,29.258,56800.0
2012-09-26 13:45:00,36.9,36.91,36.85,36.87,68200.0,29.25,29.258,29.2104,29.2263,68200.0
2012-09-26 13:50:00,36.87,36.95,36.87,36.9,33200.0,29.2263,29.2897,29.2263,29.25,33200.0
2012-09-26 13:55:00,36.91,36.92,36.88,36.89,47300.0,29.258,29.2659,29.2342,29.2421,47300.0
2012-09-26 14:00:00,36.89,36.97,36.89,36.92,48400.0,29.2421,29.3055,29.2421,29.2659,48400.0
2012-09-26 14:05:00,36.91,37.07,36.91,37.01,42400.0,29.258,29.3848,29.258,29.3372,42400.0
2012-09-26 14:10:00,37.01,37.02,37.01,37.02,6900.0,29.3372,29.3452,29.3372,29.3452,6900.0
2012-09-26 14:15:00,37.02,37.05,36.96,37.0,83000.0,29.3452,29.3689,29.2976,29.3293,83000.0
2012-09-26 14:20:00,36.99,37.03,36.96,37.01,30200.0,29.3214,29.3531,29.2976,29.3372,30200.0
2012-09-26 14:25:00,37.01,37.05,36.95,36.95,33000.0,29.3372,29.3689,29.2897,29.2897,33000.0
2012-09-26 14:30:00,36.94,36.95,36.86,36.95,54300.0,29.2818,29.2897,29.2183,29.2897,54300.0
2012-09-26 14:35:00,36.93,36.96,36.87,36.91,31600.0,29.2738,29.2976,29.2263,29.258,31600.0
2012-09-26 14:40:00,36.9,36.95,36.9,36.93,23100.0,29.25,29.2897,29.25,29.2738,23100.0
2012-09-26 14:45:00,36.93,36.94,36.89,36.91,29400.0,29.2738,29.2818,29.2421,29.258,29400.0
2012-09-26 14:50:00,36.91,36.91,36.85,36.87,27900.0,29.258,29.258,29.2104,29.2263,27900.0
2012-09-26 14:55:00,36.88,36.91,36.87,36.9,13400.0,29.2342,29.258,29.2263,29.25,13400.0
2012-09-26 15:00:00,36.9,36.9,36.84,36.84,50600.0,29.25,29.25,29.2025,29.2025,50600.0
2012-09-26 15:05:00,36.84,36.85,36.81,36.82,36100.0,29.2025,29.2104,29.1787,29.1866,36100.0
2012-09-26 15:10:00,36.82,36.83,36.81,36.83,22900.0,29.1866,29.1946,29.1787,29.1946,22900.0
2012-09-26 15:15:00,36.83,36.9,36.82,36.87,60300.0,29.1946,29.25,29.1866,29.2263,60300.0
2012-09-26 15:20:00,36.87,36.91,36.86,36.86,52600.0,29.2263,29.258,29.2183,29.2183,52600.0
2012-09-26 15:25:00,36.87,36.9,36.81,36.82,50400.0,29.2263,29.25,29.1787,29.1866,50400.0
2012-09-26 15:30:00,36.83,36.89,36.82,36.84,113900.0,29.1946,29.2421,29.1866,29.2025,113900.0
2012-09-26 15:35:00,36.84,36.84,36.79,36.8,126300.0,29.2025,29.2025,29.1628,29.1708,126300.0
2012-09-26 15:40:00,36.81,36.88,36.8,36.87,97400.0,29.1787,29.2342,29.1708,29.2263,97400.0
2012-09-26 15:45:00,36.86,36.86,36.76,36.77,148600.0,29.2183,29.2183,29.1391,29.147,148600.0
2012-09-26 15:50:00,36.77,36.84,36.75,36.83,246000.0,29.147,29.2025,29.1311,29.1946,246000.0
2012-09-26 15:55:00,36.82,36.83,36.74,36.77,442200.0,29.1866,29.1946,29.1232,29.147,442200.0
2012-09-27 09:30:00,36.73,36.79,36.67,36.72,134200.0,29.1153,29.1628,29.0677,29.1074,134200.0
2012-09-27 09:35:00,36.71,36.72,36.54,36.56,85700.0,29.0994,29.1074,28.9647,28.9805,85700.0
2012-09-27 09:40:00,36.57,36.68,36.56,36.68,59500.0,28.9885,29.0757,28.9805,29.0757,59500.0
2012-09-27 09:45:00,36.67,36.7,36.59,36.59,91600.0,29.0677,29.0915,29.0043,29.0043,91600.0
2012-09-27 09:50:00,36.61,36.66,36.6,36.61,34200.0,29.0202,29.0598,29.0122,29.0202,34200.0
2012-09-27 09:55:00,36.62,36.64,36.5,36.64,130600.0,29.0281,29.0439,28.933,29.0439,130600.0
2012-09-27 10:00:00,36.63,36.65,36.53,36.56,63900.0,29.036,29.0519,28.9568,28.9805,63900.0
2012-09-27 10:05:00,36.56,36.57,36.54,36.54,61700.0,28.9805,28.9885,28.9647,28.9647,61700.0
2012-09-27 10:10:00,36.55,36.66,36.53,36.65,49600.0,28.9726,29.0598,28.9568,29.0519,49600.0
2012-09-27 10:15:00,36.66,36.73,36.63,36.69,68400.0,29.0598,29.1153,29.036,29.0836,68400.0
2012-09-27 10:20:00,36.7,36.7,36.65,36.67,52300.0,29.0915,29.0915,29.0519,29.0677,52300.0
2012-09-27 10:25:00,36.67,36.67,36.62,36.62,37900.0,29.0677,29.0677,29.0281,29.0281,37900.0
2012-09-27 10:30:00,36.62,36.63,36.59,36.62,55800.0,29.0281,29.036,29.0043,29.0281,55800.0
2012-09-27 10:35:00,36.62,36.63,36.55,36.55,47600.0,29.0281,29.036,28.9726,28.9726,47600.0
2012-09-27 10:40:00,36.55,36.55,36.5,36.53,60800.0,28.9726,28.9726,28.933,28.9568,60800.0
2012-09-27 10:45:00,36.53,36.53,36.49,36.52,50500.0,28.9568,28.9568,28.925,28.9488,50500.0
2012-09-27 10:50:00,36.52,36.57,36.51,36.56,74600.0,28.9488,28.9885,28.9409,28.9805,74600.0
2012-09-27 10:55:00,36.56,36.67,36.55,36.65,337500.0,28.9805,29.0677,28.9726,29.0519,337500.0
2012-09-27 11:00:00,36.64,36.7,36.63,36.68,170200.0,29.0439,29.0915,29.036,29.0757,170200.0
2012-09-27 11:05:00,36.68,36.72,36.66,36.68,86900.0,29.0757,29.1074,29.0598,29.0757,86900.0
2012-09-27 11:10:00,36.69,36.69,36.61,36.62,40500.0,29.0836,29.0836,29.0202,29.0281,40500.0
2012-09-27 11:15:00,36.61,36.61,36.56,36.58,33900.0,29.0202,29.0202,28.9805,28.9964,33900.0
2012-09-27 11:20:00,36.58,36.61,36.49,36.5,43500.0,28.9964,29.0202,28.925,28.933,43500.0
2012-09-27 11:25:00,36.51,36.55,36.48,36.55,38700.0,28.9409,28.9726,28.9171,28.9726,38700.0
2012-09-27 11:30:00,36.54,36.54,36.47,36.48,23700.0,28.9647,28.9647,28.9092,28.9171,23700.0
2012-09-27 11:35:00,36.48,36.51,36.48,36.49,36500.0,28.9171,28.9409,28.9171,28.925,36500.0
2012-09-27 11:40:00,36.5,36.51,36.49,36.51,39100.0,28.933,28.9409,28.925,28.9409,39100.0
2012-09-27 11:45:00,36.5,36.52,36.45,36.46,50500.0,28.933,28.9488,28.8933,28.9013,50500.0
2012-09-27 11:50:00,36.45,36.5,36.45,36.48,35900.0,28.8933,28.933,28.8933,28.9171,35900.0
2012-09-27 11:55:00,36.48,36.58,36.46,36.58,46600.0,28.9171,28.9964,28.9013,28.9964,46600.0
2012-09-27 12:00:00,36.58,36.58,36.55,36.57,29800.0,28.9964,28.9964,28.9726,28.9885,29800.0
2012-09-27 12:05:00,36.57,36.59,36.54,36.55,29600.0,28.9885,29.0043,28.9647,28.9726,29600.0
2012-09-27 12:10:00,36.55,36.59,36.55,36.59,34700.0,28.9726,29.0043,28.9726,29.0043,34700.0
2012-09-27 12:15:00,36.58,36.59,36.56,36.58,33800.0,28.9964,29.0043,28.9805,28.9964,33800.0
2012-09-27 12:20:00,36.58,36.68,36.58,36.68,63800.0,28.9964,29.0757,28.9964,29.0757,63800.0
2012-09-27 12:25:00,36.68,36.76,36.68,36.72,29600.0,29.0757,29.1391,29.0757,29.1074,29600.0
2012-09-27 12:30:00,36.72,36.74,36.69,36.69,22300.0,29.1074,29.1232,29.0836,29.0836,22300.0
2012-09-27 12:35:00,36.69,36.7,36.69,36.69,13000.0,29.0836,29.0915,29.0836,29.0836,13000.0
2012-09-27 12:40:00,36.69,36.69,36.66,36.67,23400.0,29.0836,29.0836,29.0598,29.0677,23400.0
2012-09-27 12:45:00,36.68,36.68,36.66,36.66,8300.0,29.0757,29.0757,29.0598,29.0598,8300.0
2012-09-27 12:50:00,36.66,36.69,36.64,36.69,24800.0,29.0598,29.0836,29.0439,29.0836,24800.0
2012-09-27 12:55:00,36.69,36.74,36.68,36.73,48400.0,29.0836,29.1232,29.0757,29.1153,48400.0
2012-09-27 13:00:00,36.72,36.73,36.7,36.7,26600.0,29.1074,29.1153,29.0915,29.0915,26600.0
2012-09-27 13:05:00,36.7,36.8,36.7,36.77,54300.0,29.0915,29.1708,29.0915,29.147,54300.0
2012-09-27 13:10:00,36.76,36.83,36.76,36.83,29500.0,29.1391,29.1946,29.1391,29.1946,29500.0
2012-09-27 13:15:00,36.82,36.92,36.82,36.84,53900.0,29.1866,29.2659,29.1866,29.2025,53900.0
2012-09-27 13:20:00,36.84,36.84,36.76,36.77,26100.0,29.2025,29.2025,29.1391,29.147,26100.0
2012-09-27 13:25:00,36.78,36.8,36.76,36.76,34200.0,29.1549,29.1708,29.1391,29.1391,34200.0
2012-09-27 13:30:00,36.77,36.82,36.76,36.8,36100.0,29.147,29.1866,29.1391,29.1708,36100.0
2012-09-27 13:35:00,36.8,36.81,36.79,36.81,28900.0,29.1708,29.1787,29.1628,29.1787,28900.0
2012-09-27 13:40:00,36.82,36.85,36.8,36.81,42500.0,29.1866,29.2104,29.1708,29.1787,42500.0
2012-09-27 13:45:00,36.81,36.83,36.8,36.82,32100.0,29.1787,29.1946,29.1708,29.1866,32100.0
2012-09-27 13:50:00,36.81,36.85,36.81,36.81,26100.0,29.1787,29.2104,29.1787,29.1787,26100.0
2012-09-27 13:55:00,36.82,36.82,36.75,36.75,44500.0,29.1866,29.1866,29.1311,29.1311,44500.0
2012-09-27 14:00:00,36.76,36.76,36.72,36.72,33400.0,29.1391,29.1391,29.1074,29.1074,33400.0
2012-09-27 14:05:00,36.72,36.73,36.7,36.71,25100.0,29.1074,29.1153,29.0915,29.0994,25100.0
2012-09-27 14:10:00,36.7,36.71,36.66,36.7,42900.0,29.0915,29.0994,29.0598,29.0915,42900.0
2012-09-27 14:15:00,36.71,36.71,36.68,36.68,20900.0,29.0994,29.0994,29.0757,29.0757,20900.0
2012-09-27 14:20:00,36.68,36.7,36.66,36.68,41600.0,29.0757,29.0915,29.0598,29.0757,41600.0
2012-09-27 14:25:00,36.68,36.69,36.64,36.65,24900.0,29.0757,29.0836,29.0439,29.0519,24900.0
2012-09-27 14:30:00,36.66,36.69,36.65,36.68,23200.0,29.0598,29.0836,29.0519,29.0757,23200.0
2012-09-27 14:35:00,36.68,36.73,36.65,36.65,156700.0,29.0757,29.1153,29.0519,29.0519,156700.0
2012-09-27 14:40:00,36.65,36.65,36.58,36.63,37600.0,29.0519,29.0519,28.9964,29.036,37600.0
2012-09-27 14:45:00,36.63,36.63,36.6,36.6,36400.0,29.036,29.036,29.0122,29.0122,36400.0
2012-09-27 14:50:00,36.61,36.62,36.56,36.57,37200.0,29.0202,29.0281,28.9805,28.9885,37200.0
2012-09-27 14:55:00,36.57,36.57,36.51,36.52,47000.0,28.9885,28.9885,28.9409,28.9488,47000.0
2012-09-27 15:00:00,36.52,36.59,36.52,36.57,70300.0,28.9488,29.0043,28.9488,28.9885,70300.0
2012-09-27 15:05:00,36.56,36.56,36.52,36.52,39300.0,28.9805,28.9805,28.9488,28.9488,39300.0
2012-09-27 15:10:00,36.53,36.53,36.51,36.52,49000.0,28.9568,28.9568,28.9409,28.9488,49000.0
2012-09-27 15:15:00,36.52,36.53,36.47,36.48,83400.0,28.9488,28.9568,28.9092,28.9171,83400.0
2012-09-27 15:20:00,36.48,36.52,36.47,36.52,84000.0,28.9171,28.9488,28.9092,28.9488,84000.0
2012-09-27 15:25:00,36.51,36.52,36.49,36.5,69100.0,28.9409,28.9488,28.925,28.933,69100.0
2012-09-27 15:30:00,36.5,36.51,36.49,36.5,67200.0,28.933,28.9409,28.925,28.933,67200.0
2012-09-27 15:35:00,36.5,36.58,36.49,36.55,121300.0,28.933,28.9964,28.925,28.9726,121300.0
2012-09-27 15:40:00,36.54,36.54,36.49,36.49,97400.0,28.9647,28.9647,28.925,28.925,97400.0
2012-09-27 15:45:00,36.5,36.51,36.47,36.49,125600.0,28.933,28.9409,28.9092,28.925,125600.0
2012-09-27 15:50:00,36.49,36.5,36.47,36.48,124600.0,28.925,28.933,28.9092,28.9171,124600.0
2012-09-27 15:55:00,36.48,36.5,36.47,36.5,220300.0,28.9171,28.933,28.9092,28.933,220300.0
2012-09-28 09:30:00,36.76,36.76,36.58,36.65,193800.0,29.1391,29.1391,28.9964,29.0519,193800.0
2012-09-28 09:35:00,36.65,36.69,36.62,36.65,83100.0,29.0519,29.0836,29.0281,29.0519,83100.0
2012-09-28 09:40:00,36.65,36.75,36.64,36.7,46800.0,29.0519,29.1311,29.0439,29.0915,46800.0
2012-09-28 09:45:00,36.71,36.74,36.59,36.62,76000.0,29.0994,29.1232,29.0043,29.0281,76000.0
2012-09-28 09:50:00,36.61,36.65,36.56,36.61,87500.0,29.0202,29.0519,28.9805,29.0202,87500.0
2012-09-28 09:55:00,36.63,36.63,36.52,36.59,51000.0,29.036,29.036,28.9488,29.0043,51000.0
2012-09-28 10:00:00,36.6,36.66,36.6,36.63,74000.0,29.0122,29.0598,29.0122,29.036,74000.0
2012-09-28 10:05:00,36.64,36.66,36.6,36.61,54000.0,29.0439,29.0598,29.0122,29.0202,54000.0
2012-09-28 10:10:00,36.59,36.65,36.57,36.65,41400.0,29.0043,29.0519,28.9885,29.0519,41400.0
2012-09-28 10:15:00,36.65,36.66,36.54,36.57,50300.0,29.0519,29.0598,28.9647,28.9885,50300.0
2012-09-28 10:20:00,36.57,36.57,36.51,36.51,31300.0,28.9885,28.9885,28.9409,28.9409,31300.0
2012-09-28 10:25:00,36.5,36.52,36.45,36.52,32900.0,28.933,28.9488,28.8933,28.9488,32900.0
2012-09-28 10:30:00,36.51,36.56,36.49,36.56,35000.0,28.9409,28.9805,28.925,28.9805,35000.0
2012-09-28 10:35:00,36.56,36.58,36.52,36.58,22700.0,28.9805,28.9964,28.9488,28.9964,22700.0
2012-09-28 10:40:00,36.58,36.6,36.52,36.52,27200.0,28.9964,29.0122,28.9488,28.9488,27200.0
2012-09-28 10:45:00,36.52,36.54,36.49,36.53,41100.0,28.9488,28.9647,28.925,28.9568,41100.0
2012-09-28 10:50:00,36.54,36.56,36.48,36.48,35200.0,28.9647,28.9805,28.9171,28.9171,35200.0
2012-09-28 10:55:00,36.47,36.54,36.46,36.54,35800.0,28.9092,28.9647,28.9013,28.9647,35800.0
2012-09-28 11:00:00,36.55,36.58,36.53,36.58,30100.0,28.9726,28.9964,28.9568,28.9964,30100.0
2012-09-28 11:05:00,36.58,36.61,36.57,36.57,66600.0,28.9964,29.0202,28.9885,28.9885,66600.0
2012-09-28 11:10:00,36.57,36.57,36.53,36.57,105300.0,28.9885,28.9885,28.9568,28.9885,105300.0
2012-09-28 11:15:00,36.57,36.62,36.57,36.58,31300.0,28.9885,29.0281,28.9885,28.9964,31300.0
2012-09-28 11:20:00,36.57,36.59,36.52,36.53,35700.0,28.9885,29.0043,28.9488,28.9568,35700.0
2012-09-28 11:25:00,36.53,36.54,36.45,36.45,22600.0,28.9568,28.9647,28.8933,28.8933,22600.0
2012-09-28 11:30:00,36.45,36.51,36.45,36.45,26900.0,28.8933,28.9409,28.8933,28.8933,26900.0
2012-09-28 11:35:00,36.45,36.45,36.42,36.43,14500.0,28.8933,28.8933,28.8696,28.8775,14500.0
2012-09-28 11:40:00,36.43,36.45,36.37,36.37,17800.0,28.8775,28.8933,28.8299,28.8299,17800.0
2012-09-28 11:45:00,36.37,36.43,36.37,36.41,18300.0,28.8299,28.8775,28.8299,28.8616,18300.0
2012-09-28 11:50:00,36.4,36.4,36.34,36.36,25000.0,28.8537,28.8537,28.8061,28.822,25000.0
2012-09-28 11:55:00,36.36,36.39,36.32,36.35,20500.0,28.822,28.8458,28.7903,28.8141,20500.0
2012-09-28 12:00:00,36.35,36.43,36.34,36.42,32900.0,28.8141,28.8775,28.8061,28.8696,32900.0
2012-09-28 12:05:00,36.42,36.54,36.42,36.53,37700.0,28.8696,28.9647,28.8696,28.9568,37700.0
2012-09-28 12:10:00,36.52,36.59,36.52,36.52,16800.0,28.9488,29.0043,28.9488,28.9488,16800.0
2012-09-28 12:15:00,36.53,36.6,36.53,36.55,17900.0,28.9568,29.0122,28.9568,28.9726,17900.0
2012-09-28 12:20:00,36.55,36.55,36.47,36.47,14100.0,28.9726,28.9726,28.9092,28.9092,14100.0
2012-09-28 12:25:00,36.47,36.49,36.43,36.45,12500.0,28.9092,28.925,28.8775,28.8933,12500.0
2012-09-28 12:30:00,36.44,36.49,36.43,36.47,15000.0,28.8854,28.925,28.8775,28.9092,15000.0
2012-09-28 12:35:00,36.47,36.48,36.42,36.43,13400.0,28.9092,28.9171,28.8696,28.8775,13400.0
2012-09-28 12:40:00,36.43,36.43,36.4,36.4,12900.0,28.8775,28.8775,28.8537,28.8537,12900.0
2012-09-28 12:45:00,36.4,36.42,36.39,36.42,13300.0,28.8537,28.8696,28.8458,28.8696,13300.0
2012-09-28 12:50:00,36.42,36.42,36.39,36.39,18900.0,28.8696,28.8696,28.8458,28.8458,18900.0
2012-09-28 12:55:00,36.39,36.43,36.37,36.42,17000.0,28.8458,28.8775,28.8299,28.8696,17000.0
2012-09-28 13:00:00,36.42,36.43,36.39,36.41,17700.0,28.8696,28.8775,28.8458,28.8616,17700.0
2012-09-28 13:05:00,36.41,36.48,36.41,36.47,44700.0,28.8616,28.9171,28.8616,28.9092,44700.0
2012-09-28 13:10:00,36.47,36.48,36.41,36.45,30000.0,28.9092,28.9171,28.8616,28.8933,30000.0
2012-09-28 13:15:00,36.44,36.49,36.44,36.45,19500.0,28.8854,28.925,28.8854,28.8933,19500.0
2012-09-28 13:20:00,36.45,36.48,36.45,36.47,19900.0,28.8933,28.9171,28.8933,28.9092,19900.0
2012-09-28 13:25:00,36.48,36.48,36.46,36.47,19100.0,28.9171,28.9171,28.9013,28.9092,19100.0
2012-09-28 13:30:00,36.47,36.52,36.47,36.52,22800.0,28.9092,28.9488,28.9092,28.9488,22800.0
2012-09-28 13:35:00,36.53,36.62,36.51,36.61,27700.0,28.9568,29.0281,28.9409,29.0202,27700.0
2012-09-28 13:40:00,36.61,36.61,36.6,36.61,9600.0,29.0202,29.0202,29.0122,29.0202,9600.0
2012-09-28 13:45:00,36.6,36.6,36.58,36.58,9600.0,29.0122,29.0122,28.9964,28.9964,9600.0
2012-09-28 13:50:00,36.58,36.59,36.55,36.55,10500.0,28.9964,29.0043,28.9726,28.9726,10500.0
2012-09-28 13:55:00,36.55,36.6,36.55,36.56,32200.0,28.9726,29.0122,28.9726,28.9805,32200.0
2012-09-28 14:00:00,36.56,36.58,36.55,36.56,24100.0,28.9805,28.9964,28.9726,28.9805,24100.0
2012-09-28 14:05:00,36.56,36.57,36.53,36.54,27000.0,28.9805,28.9885,28.9568,28.9647,27000.0
2012-09-28 14:10:00,36.54,36.56,36.54,36.55,8200.0,28.9647,28.9805,28.9647,28.9726,8200.0
2012-09-28 14:15:00,36.56,36.56,36.53,36.54,15300.0,28.9805,28.9805,28.9568,28.9647,15300.0
2012-09-28 14:20:00,36.54,36.56,36.52,36.53,25900.0,28.9647,28.9805,28.9488,28.9568,25900.0
2012-09-28 14:25:00,36.53,36.53,36.46,36.47,26700.0,28.9568,28.9568,28.9013,28.9092,26700.0
2012-09-28 14:30:00,36.47,36.47,36.43,36.45,25500.0,28.9092,28.9092,28.8775,28.8933,25500.0
2012-09-28 14:35:00,36.45,36.46,36.4,36.46,32500.0,28.8933,28.9013,28.8537,28.9013,32500.0
2012-09-28 14:40:00,36.45,36.46,36.44,36.45,13300.0,28.8933,28.9013,28.8854,28.8933,13300.0
2012-09-28 14:45:00,36.45,36.45,36.43,36.44,24800.0,28.8933,28.8933,28.8775,28.8854,24800.0
2012-09-28 14:50:00,36.43,36.44,36.4,36.41,32800.0,28.8775,28.8854,28.8537,28.8616,32800.0
2012-09-28 14:55:00,36.41,36.42,36.4,36.41,22800.0,28.8616,28.8696,28.8537,28.8616,22800.0
2012-09-28 15:00:00,36.41,36.42,36.4,36.42,35400.0,28.8616,28.8696,28.8537,28.8696,35400.0
2012-09-28 15:05:00,36.41,36.42,36.4,36.41,23000.0,28.8616,28.8696,28.8537,28.8616,23000.0
2012-09-28 15:10:00,36.41,36.41,36.4,36.41,15500.0,28.8616,28.8616,28.8537,28.8616,15500.0
2012-09-28 15:15:00,36.41,36.49,36.4,36.47,108500.0,28.8616,28.925,28.8537,28.9092,108500.0
2012-09-28 15:20:00,36.47,36.49,36.47,36.48,42200.0,28.9092,28.925,28.9092,28.9171,42200.0
2012-09-28 15:25:00,36.47,36.49,36.44,36.47,62900.0,28.9092,28.925,28.8854,28.9092,62900.0
2012-09-28 15:30:00,36.48,36.5,36.45,36.46,58900.0,28.9171,28.933,28.8933,28.9013,58900.0
2012-09-28 15:35:00,36.45,36.46,36.43,36.44,164900.0,28.8933,28.9013,28.8775,28.8854,164900.0
2012-09-28 15:40:00,36.44,36.51,36.43,36.51,77100.0,28.8854,28.9409,28.8775,28.9409,77100.0
2012-09-28 15:45:00,36.51,36.57,36.5,36.51,108500.0,28.9409,28.9885,28.933,28.9409,108500.0
2012-09-28 15:50:00,36.5,36.53,36.46,36.48,125900.0,28.933,28.9568,28.9013,28.9171,125900.0
2012-09-28 15:55:00,36.48,36.48,36.43,36.43,173600.0,28.9171,28.9171,28.8775,28.8775,173600.0
2012-10-01 09:30:00,36.65,36.77,36.52,36.77,80900.0,29.0519,29.147,28.9488,29.147,80900.0
2012-10-01 09:35:00,36.75,36.84,36.69,36.79,34400.0,29.1311,29.2025,29.0836,29.1628,34400.0
2012-10-01 09:40:00,36.79,36.79,36.7,36.7,24300.0,29.1628,29.1628,29.0915,29.0915,24300.0
2012-10-01 09:45:00,36.71,36.72,36.61,36.64,40000.0,29.0994,29.1074,29.0202,29.0439,40000.0
2012-10-01 09:50:00,36.64,36.65,36.54,36.54,25400.0,29.0439,29.0519,28.9647,28.9647,25400.0
2012-10-01 09:55:00,36.55,36.59,36.51,36.53,38600.0,28.9726,29.0043,28.9409,28.9568,38600.0
2012-10-01 10:00:00,36.54,36.8,36.54,36.8,79500.0,28.9647,29.1708,28.9647,29.1708,79500.0
2012-10-01 10:05:00,36.79,36.81,36.75,36.76,62600.0,29.1628,29.1787,29.1311,29.1391,62600.0
2012-10-01 10:10:00,36.76,36.78,36.74,36.74,36000.0,29.1391,29.1549,29.1232,29.1232,36000.0
2012-10-01 10:15:00,36.75,36.79,36.72,36.73,51200.0,29.1311,29.1628,29.1074,29.1153,51200.0
2012-10-01 10:20:00,36.73,36.73,36.66,36.67,52000.0,29.1153,29.1153,29.0598,29.0677,52000.0
2012-10-01 10:25:00,36.66,36.68,36.58,36.61,44500.0,29.0598,29.0757,28.9964,29.0202,44500.0
2012-10-01 10:30:00,36.61,36.64,36.57,36.63,47900.0,29.0202,29.0439,28.9885,29.036,47900.0
2012-10-01 10:35:00,36.63,36.77,36.63,36.77,34400.0,29.036,29.147,29.036,29.147,34400.0
2012-10-01 10:40:00,36.78,36.78,36.59,36.67,55400.0,29.1549,29.1549,29.0043,29.0677,55400.0
2012-10-01 10:45:00,36.67,36.68,36.6,36.6,31900.0,29.0677,29.0757,29.0122,29.0122,31900.0
2012-10-01 10:50:00,36.6,36.63,36.58,36.62,61900.0,29.0122,29.036,28.9964,29.0281,61900.0
2012-10-01 10:55:00,36.63,36.63,36.52,36.55,40000.0,29.036,29.036,28.9488,28.9726,40000.0
2012-10-01 11:00:00,36.54,36.6,36.53,36.57,96600.0,28.9647,29.0122,28.9568,28.9885,96600.0
2012-10-01 11:05:00,36.58,36.62,36.58,36.58,31900.0,28.9964,29.0281,28.9964,28.9964,31900.0
2012-10-01 11:10:00,36.59,36.63,36.58,36.62,21500.0,29.0043,29.036,28.9964,29.0281,21500.0
2012-10-01 11:15:00,36.62,36.63,36.56,36.56,27100.0,29.0281,29.036,28.9805,28.9805,27100.0
2012-10-01 11:20:00,36.57,36.59,36.55,36.55,38300.0,28.9885,29.0043,28.9726,28.9726,38300.0
2012-10-01 11:25:00,36.56,36.64,36.56,36.62,47600.0,28.9805,29.0439,28.9805,29.0281,47600.0
2012-10-01 11:30:00,36.63,36.65,36.62,36.63,22200.0,29.036,29.0519,29.0281,29.036,22200.0
2012-10-01 11:35:00,36.63,36.65,36.62,36.64,47700.0,29.036,29.0519,29.0281,29.0439,47700.0
2012-10-01 11:40:00,36.64,36.7,36.64,36.67,35500.0,29.0439,29.0915,29.0439,29.0677,35500.0
2012-10-01 11:45:00,36.67,36.68,36.64,36.64,11500.0,29.0677,29.0757,29.0439,29.0439,11500.0
2012-10-01 11:50:00,36.64,36.65,36.61,36.62,40900.0,29.0439,29.0519,29.0202,29.0281,40900.0
2012-10-01 11:55:00,36.62,36.63,36.55,36.55,42100.0,29.0281,29.036,28.9726,28.9726,42100.0
2012-10-01 12:00:00,36.56,36.56,36.54,36.54,15800.0,28.9805,28.9805,28.9647,28.9647,15800.0
2012-10-01 12:05:00,36.54,36.54,36.49,36.49,29000.0,28.9647,28.9647,28.925,28.925,29000.0
2012-10-01 12:10:00,36.5,36.51,36.46,36.47,16600.0,28.933,28.9409,28.9013,28.9092,16600.0
2012-10-01 12:15:00,36.47,36.5,36.46,36.47,21500.0,28.9092,28.933,28.9013,28.9092,21500.0
2012-10-01 12:20:00,36.48,36.48,36.44,36.45,21700.0,28.9171,28.9171,28.8854,28.8933,21700.0
2012-10-01 12:25:00,36.46,36.46,36.43,36.43,9200.0,28.9013,28.9013,28.8775,28.8775,9200.0
2012-10-01 12:30:00,36.44,36.45,36.36,36.38,41600.0,28.8854,28.8933,28.822,28.8378,41600.0
2012-10-01 12:35:00,36.38,36.4,36.37,36.4,15700.0,28.8378,28.8537,28.8299,28.8537,15700.0
2012-10-01 12:40:00,36.4,36.45,36.4,36.43,27900.0,28.8537,28.8933,28.8537,28.8775,27900.0
2012-10-01 12:45:00,36.42,36.44,36.35,36.36,31700.0,28.8696,28.8854,28.8141,28.822,31700.0
2012-10-01 12:50:00,36.35,36.35,36.29,36.3,53800.0,28.8141,28.8141,28.7665,28.7744,53800.0
2012-10-01 12:55:00,36.3,36.33,36.3,36.32,9200.0,28.7744,28.7982,28.7744,28.7903,9200.0
2012-10-01 13:00:00,36.33,36.34,36.29,36.3,43900.0,28.7982,28.8061,28.7665,28.7744,43900.0
2012-10-01 13:05:00,36.3,36.32,36.26,36.26,26600.0,28.7744,28.7903,28.7427,28.7427,26600.0
2012-10-01 13:10:00,36.26,36.26,36.2,36.24,40600.0,28.7427,28.7427,28.6952,28.7269,40600.0
2012-10-01 13:15:00,36.25,36.25,36.19,36.2,46400.0,28.7348,28.7348,28.6872,28.6952,46400.0
2012-10-01 13:20:00,36.2,36.21,36.17,36.18,29800.0,28.6952,28.7031,28.6714,28.6793,29800.0
2012-10-01 13:25:00,36.18,36.24,36.18,36.22,21900.0,28.6793,28.7269,28.6793,28.711,21900.0
2012-10-01 13:30:00,36.22,36.24,36.16,36.17,45300.0,28.711,28.7269,28.6635,28.6714,45300.0
2012-10-01 13:35:00,36.17,36.21,36.17,36.17,26200.0,28.6714,28.7031,28.6714,28.6714,26200.0
2012-10-01 13:40:00,36.16,36.22,36.15,36.18,36200.0,28.6635,28.711,28.6555,28.6793,36200.0
2012-10-01 13:45:00,36.18,36.25,36.17,36.24,31800.0,28.6793,28.7348,28.6714,28.7269,31800.0
2012-10-01 13:50:00,36.23,36.24,36.21,36.21,19100.0,28.7189,28.7269,28.7031,28.7031,19100.0
2012-10-01 13:55:00,36.21,36.23,36.16,36.18,65900.0,28.7031,28.7189,28.6635,28.6793,65900.0
2012-10-01 14:00:00,36.18,36.21,36.16,36.2,29500.0,28.6793,28.7031,28.6635,28.6952,29500.0
2012-10-01 14:05:00,36.2,36.21,36.18,36.21,42100.0,28.6952,28.7031,28.6793,28.7031,42100.0
2012-10-01 14:10:00,36.2,36.23,36.19,36.19,49100.0,28.6952,28.7189,28.6872,28.6872,49100.0
2012-10-01 14:15:00,36.2,36.21,36.14,36.15,31200.0,28.6952,28.7031,28.6476,28.6555,31200.0
2012-10-01 14:20:00,36.16,36.17,36.1,36.13,77000.0,28.6635,28.6714,28.6159,28.6397,77000.0
2012-10-01 14:25:00,36.13,36.15,36.11,36.15,43200.0,28.6397,28.6555,28.6238,28.6555,43200.0
2012-10-01 14:30:00,36.15,36.15,36.11,36.14,59600.0,28.6555,28.6555,28.6238,28.6476,59600.0
2012-10-01 14:35:00,36.14,36.16,36.13,36.13,59800.0,28.6476,28.6635,28.6397,28.6397,59800.0
2012-10-01 14:40:00,36.13,36.16,36.12,36.15,26700.0,28.6397,28.6635,28.6318,28.6555,26700.0
2012-10-01 14:45:00,36.15,36.15,36.13,36.15,17800.0,28.6555,28.6555,28.6397,28.6555,17800.0
2012-10-01 14:50:00,36.15,36.15,36.12,36.15,33500.0,28.6555,28.6555,28.6318,28.6555,33500.0
2012-10-01 14:55:00,36.15,36.16,36.13,36.13,27700.0,28.6555,28.6635,28.6397,28.6397,27700.0
2012-10-01 15:00:00,36.14,36.14,36.1,36.1,35800.0,28.6476,28.6476,28.6159,28.6159,35800.0
2012-10-01 15:05:00,36.1,36.12,36.08,36.09,46400.0,28.6159,28.6318,28.6,28.608,46400.0
2012-10-01 15:10:00,36.09,36.09,36.0,36.01,79600.0,28.608,28.608,28.5366,28.5446,79600.0
2012-10-01 15:15:00,36.01,36.02,35.99,36.0,63800.0,28.5446,28.5525,28.5287,28.5366,63800.0
2012-10-01 15:20:00,36.0,36.0,35.94,35.95,96700.0,28.5366,28.5366,28.4891,28.497,96700.0
2012-10-01 15:25:00,35.94,36.0,35.91,36.0,63800.0,28.4891,28.5366,28.4653,28.5366,63800.0
2012-10-01 15:30:00,36.0,36.0,35.96,35.98,57500.0,28.5366,28.5366,28.5049,28.5208,57500.0
2012-10-01 15:35:00,35.98,36.05,35.98,36.02,117200.0,28.5208,28.5763,28.5208,28.5525,117200.0
2012-10-01 15:40:00,36.03,36.07,36.02,36.02,90300.0,28.5604,28.5921,28.5525,28.5525,90300.0
2012-10-01 15:45:00,36.03,36.05,35.98,36.0,151400.0,28.5604,28.5763,28.5208,28.5366,151400.0
2012-10-01 15:50:00,36.0,36.02,35.98,36.0,210200.0,28.5366,28.5525,28.5208,28.5366,210200.0
2012-10-01 15:55:00,35.99,36.02,35.98,36.02,267200.0,28.5287,28.5525,28.5208,28.5525,267200.0
2012-10-02 09:30:00,36.26,36.42,36.19,36.42,86500.0,28.7427,28.8696,28.6872,28.8696,86500.0
2012-10-02 09:35:00,36.42,36.46,36.2,36.22,43300.0,28.8696,28.9013,28.6952,28.711,43300.0
2012-10-02 09:40:00,36.22,36.3,36.18,36.27,36000.0,28.711,28.7744,28.6793,28.7507,36000.0
2012-10-02 09:45:00,36.26,36.37,36.26,36.31,39400.0,28.7427,28.8299,28.7427,28.7824,39400.0
2012-10-02 09:50:00,36.3,36.33,36.25,36.3,38200.0,28.7744,28.7982,28.7348,28.7744,38200.0
2012-10-02 09:55:00,36.3,36.42,36.29,36.41,75100.0,28.7744,28.8696,28.7665,28.8616,75100.0
2012-10-02 10:00:00,36.42,36.42,36.25,36.27,31300.0,28.8696,28.8696,28.7348,28.7507,31300.0
2012-10-02 10:05:00,36.27,36.31,36.25,36.3,28300.0,28.7507,28.7824,28.7348,28.7744,28300.0
2012-10-02 10:10:00,36.31,36.35,36.3,36.33,17400.0,28.7824,28.8141,28.7744,28.7982,17400.0
2012-10-02 10:15:00,36.33,36.38,36.33,36.37,36600.0,28.7982,28.8378,28.7982,28.8299,36600.0
2012-10-02 10:20:00,36.37,36.47,36.37,36.44,36100.0,28.8299,28.9092,28.8299,28.8854,36100.0
2012-10-02 10:25:00,36.44,36.44,36.37,36.41,25500.0,28.8854,28.8854,28.8299,28.8616,25500.0
2012-10-02 10:30:00,36.41,36.46,36.36,36.41,63000.0,28.8616,28.9013,28.822,28.8616,63000.0
2012-10-02 10:35:00,36.43,36.48,36.41,36.41,29200.0,28.8775,28.9171,28.8616,28.8616,29200.0
2012-10-02 10:40:00,36.4,36.41,36.36,36.37,72300.0,28.8537,28.8616,28.822,28.8299,72300.0
2012-10-02 10:45:00,36.38,36.42,36.36,36.41,68800.0,28.8378,28.8696,28.822,28.8616,68800.0
2012-10-02 10:50:00,36.41,36.41,36.27,36.27,23800.0,28.8616,28.8616,28.7507,28.7507,23800.0
2012-10-02 10:55:00,36.27,36.34,36.27,36.33,11900.0,28.7507,28.8061,28.7507,28.7982,11900.0
2012-10-02 11:00:00,36.33,36.35,36.31,36.34,13500.0,28.7982,28.8141,28.7824,28.8061,13500.0
2012-10-02 11:05:00,36.34,36.34,36.3,36.33,38400.0,28.8061,28.8061,28.7744,28.7982,38400.0
2012-10-02 11:10:00,36.32,36.36,36.3,36.34,53800.0,28.7903,28.822,28.7744,28.8061,53800.0
2012-10-02 11:15:00,36.34,36.41,36.32,36.39,46800.0,28.8061,28.8616,28.7903,28.8458,46800.0
2012-10-02 11:20:00,36.39,36.39,36.3,36.37,192100.0,28.8458,28.8458,28.7744,28.8299,192100.0
2012-10-02 11:25:00,36.38,36.39,36.36,36.36,16300.0,28.8378,28.8458,28.822,28.822,16300.0
2012-10-02 11:30:00,36.37,36.44,36.35,36.38,34500.0,28.8299,28.8854,28.8141,28.8378,34500.0
2012-10-02 11:35:00,36.38,36.39,36.24,36.28,55400.0,28.8378,28.8458,28.7269,28.7586,55400.0
2012-10-02 11:40:00,36.28,36.3,36.22,36.28,31100.0,28.7586,28.7744,28.711,28.7586,31100.0
2012-10-02 11:45:00,36.28,36.28,36.22,36.23,9300.0,28.7586,28.7586,28.711,28.7189,9300.0
2012-10-02 11:50:00,36.23,36.25,36.22,36.22,8100.0,28.7189,28.7348,28.711,28.711,8100.0
2012-10-02 11:55:00,36.22,36.24,36.2,36.21,19300.0,28.711,28.7269,28.6952,28.7031,19300.0
2012-10-02 12:00:00,36.22,36.23,36.18,36.21,9800.0,28.711,28.7189,28.6793,28.7031,9800.0
2012-10-02 12:05:00,36.21,36.23,36.21,36.21,5300.0,28.7031,28.7189,28.7031,28.7031,5300.0
2012-10-02 12:10:00,36.21,36.22,36.19,36.21,16400.0,28.7031,28.711,28.6872,28.7031,16400.0
2012-10-02 12:15:00,36.21,36.25,36.18,36.23,21900.0,28.7031,28.7348,28.6793,28.7189,21900.0
2012-10-02 12:20:00,36.23,36.24,36.22,36.22,9400.0,28.7189,28.7269,28.711,28.711,9400.0
2012-10-02 12:25:00,36.22,36.22,36.2,36.21,12300.0,28.711,28.711,28.6952,28.7031,12300.0
2012-10-02 12:30:00,36.21,36.22,36.16,36.16,8500.0,28.7031,28.711,28.6635,28.6635,8500.0
2012-10-02 12:35:00,36.16,36.2,36.15,36.19,7900.0,28.6635,28.6952,28.6555,28.6872,7900.0
2012-10-02 12:40:00,36.19,36.2,36.17,36.19,5500.0,28.6872,28.6952,28.6714,28.6872,5500.0
2012-10-02 12:45:00,36.19,36.22,36.16,36.16,10100.0,28.6872,28.711,28.6635,28.6635,10100.0
2012-10-02 12:50:00,36.16,36.18,36.16,36.18,4200.0,28.6635,28.6793,28.6635,28.6793,4200.0
2012-10-02 12:55:00,36.19,36.22,36.16,36.16,12200.0,28.6872,28.711,28.6635,28.6635,12200.0
2012-10-02 13:00:00,36.17,36.18,36.16,36.16,5700.0,28.6714,28.6793,28.6635,28.6635,5700.0
2012-10-02 13:05:00,36.17,36.18,36.16,36.16,7500.0,28.6714,28.6793,28.6635,28.6635,7500.0
2012-10-02 13:10:00,36.16,36.17,36.15,36.17,7700.0,28.6635,28.6714,28.6555,28.6714,7700.0
2012-10-02 13:15:00,36.17,36.17,36.15,36.15,1400.0,28.6714,28.6714,28.6555,28.6555,1400.0
2012-10-02 13:20:00,36.15,36.18,36.15,36.16,7300.0,28.6555,28.6793,28.6555,28.6635,7300.0
2012-10-02 13:25:00,36.16,36.16,36.13,36.16,11200.0,28.6635,28.6635,28.6397,28.6635,11200.0
2012-10-02 13:30:00,36.16,36.18,36.12,36.12,22000.0,28.6635,28.6793,28.6318,28.6318,22000.0
2012-10-02 13:35:00,36.12,36.2,36.12,36.2,16000.0,28.6318,28.6952,28.6318,28.6952,16000.0
2012-10-02 13:40:00,36.2,36.21,36.17,36.2,24200.0,28.6952,28.7031,28.6714,28.6952,24200.0
2012-10-02 13:45:00,36.2,36.2,36.17,36.17,20900.0,28.6952,28.6952,28.6714,28.6714,20900.0
2012-10-02 13:50:00,36.18,36.18,36.15,36.15,6200.0,28.6793,28.6793,28.6555,28.6555,6200.0
2012-10-02 13:55:00,36.15,36.16,36.1,36.15,27900.0,28.6555,28.6635,28.6159,28.6555,27900.0
2012-10-02 14:00:00,36.15,36.19,36.14,36.18,13900.0,28.6555,28.6872,28.6476,28.6793,13900.0
2012-10-02 14:05:00,36.18,36.19,36.12,36.13,19100.0,28.6793,28.6872,28.6318,28.6397,19100.0
2012-10-02 14:10:00,36.14,36.17,36.14,36.17,9200.0,28.6476,28.6714,28.6476,28.6714,9200.0
2012-10-02 14:15:00,36.18,36.18,36.12,36.14,10000.0,28.6793,28.6793,28.6318,28.6476,10000.0
2012-10-02 14:20:00,36.14,36.16,36.11,36.11,11900.0,28.6476,28.6635,28.6238,28.6238,11900.0
2012-10-02 14:25:00,36.1,36.12,36.06,36.1,17600.0,28.6159,28.6318,28.5842,28.6159,17600.0
2012-10-02 14:30:00,36.11,36.11,36.03,36.04,25400.0,28.6238,28.6238,28.5604,28.5683,25400.0
2012-10-02 14:35:00,36.06,36.08,36.05,36.06,6300.0,28.5842,28.6,28.5763,28.5842,6300.0
2012-10-02 14:40:00,36.05,36.09,36.04,36.08,21300.0,28.5763,28.608,28.5683,28.6,21300.0
2012-10-02 14:45:00,36.08,36.08,36.04,36.07,10500.0,28.6,28.6,28.5683,28.5921,10500.0
2012-10-02 14:50:00,36.07,36.1,36.06,36.09,10200.0,28.5921,28.6159,28.5842,28.608,10200.0
2012-10-02 14:55:00,36.09,36.09,36.05,36.06,9400.0,28.608,28.608,28.5763,28.5842,9400.0
2012-10-02 15:00:00,36.06,36.07,36.04,36.07,29100.0,28.5842,28.5921,28.5683,28.5921,29100.0
2012-10-02 15:05:00,36.07,36.09,36.05,36.08,14800.0,28.5921,28.608,28.5763,28.6,14800.0
2012-10-02 15:10:00,36.08,36.08,36.02,36.04,22900.0,28.6,28.6,28.5525,28.5683,22900.0
2012-10-02 15:15:00,36.04,36.08,36.04,36.06,20100.0,28.5683,28.6,28.5683,28.5842,20100.0
2012-10-02 15:20:00,36.07,36.08,36.04,36.07,19300.0,28.5921,28.6,28.5683,28.5921,19300.0
2012-10-02 15:25:00,36.07,36.08,36.04,36.06,23900.0,28.5921,28.6,28.5683,28.5842,23900.0
2012-10-02 15:30:00,36.07,36.1,36.06,36.06,29600.0,28.5921,28.6159,28.5842,28.5842,29600.0
2012-10-02 15:35:00,36.06,36.12,36.06,36.1,33800.0,28.5842,28.6318,28.5842,28.6159,33800.0
2012-10-02 15:40:00,36.1,36.14,36.09,36.13,63400.0,28.6159,28.6476,28.608,28.6397,63400.0
2012-10-02 15:45:00,36.13,36.17,36.12,36.14,72700.0,28.6397,28.6714,28.6318,28.6476,72700.0
2012-10-02 15:50:00,36.14,36.18,36.14,36.16,68500.0,28.6476,28.6793,28.6476,28.6635,68500.0
2012-10-02 15:55:00,36.16,36.2,36.12,36.15,237800.0,28.6635,28.6952,28.6318,28.6555,237800.0
2012-10-03 09:30:00,36.66,36.66,36.55,36.61,135100.0,29.0598,29.0598,28.9726,29.0202,135100.0
2012-10-03 09:35:00,36.61,36.64,36.52,36.53,103100.0,29.0202,29.0439,28.9488,28.9568,103100.0
2012-10-03 09:40:00,36.53,36.59,36.47,36.47,97000.0,28.9568,29.0043,28.9092,28.9092,97000.0
2012-10-03 09:45:00,36.48,36.51,36.44,36.49,80300.0,28.9171,28.9409,28.8854,28.925,80300.0
2012-10-03 09:50:00,36.49,36.54,36.47,36.47,63100.0,28.925,28.9647,28.9092,28.9092,63100.0
2012-10-03 09:55:00,36.46,36.5,36.45,36.5,18700.0,28.9013,28.933,28.8933,28.933,18700.0
2012-10-03 10:00:00,36.5,36.5,36.32,36.35,46400.0,28.933,28.933,28.7903,28.8141,46400.0
2012-10-03 10:05:00,36.36,36.43,36.36,36.43,57700.0,28.822,28.8775,28.822,28.8775,57700.0
2012-10-03 10:10:00,36.43,36.51,36.42,36.49,50500.0,28.8775,28.9409,28.8696,28.925,50500.0
2012-10-03 10:15:00,36.5,36.58,36.5,36.57,77500.0,28.933,28.9964,28.933,28.9885,77500.0
2012-10-03 10:20:00,36.58,36.58,36.48,36.49,65400.0,28.9964,28.9964,28.9171,28.925,65400.0
2012-10-03 10:25:00,36.5,36.53,36.5,36.52,41800.0,28.933,28.9568,28.933,28.9488,41800.0
2012-10-03 10:30:00,36.53,36.54,36.47,36.48,61300.0,28.9568,28.9647,28.9092,28.9171,61300.0
2012-10-03 10:35:00,36.47,36.52,36.44,36.45,38800.0,28.9092,28.9488,28.8854,28.8933,38800.0
2012-10-03 10:40:00,36.46,36.48,36.44,36.44,36500.0,28.9013,28.9171,28.8854,28.8854,36500.0
2012-10-03 10:45:00,36.43,36.46,36.4,36.4,41000.0,28.8775,28.9013,28.8537,28.8537,41000.0
2012-10-03 10:50:00,36.41,36.44,36.41,36.44,38100.0,28.8616,28.8854,28.8616,28.8854,38100.0
2012-10-03 10:55:00,36.44,36.48,36.43,36.45,34000.0,28.8854,28.9171,28.8775,28.8933,34000.0
2012-10-03 11:00:00,36.46,36.52,36.45,36.51,30200.0,28.9013,28.9488,28.8933,28.9409,30200.0
2012-10-03 11:05:00,36.52,36.55,36.5,36.52,67100.0,28.9488,28.9726,28.933,28.9488,67100.0
2012-10-03 11:10:00,36.51,36.66,36.51,36.59,74900.0,28.9409,29.0598,28.9409,29.0043,74900.0
2012-10-03 11:15:00,36.61,36.61,36.55,36.56,18900.0,29.0202,29.0202,28.9726,28.9805,18900.0
2012-10-03 11:20:00,36.57,36.6,36.55,36.55,19200.0,28.9885,29.0122,28.9726,28.9726,19200.0
2012-10-03 11:25:00,36.55,36.58,36.54,36.58,31400.0,28.9726,28.9964,28.9647,28.9964,31400.0
2012-10-03 11:30:00,36.58,36.62,36.55,36.61,80900.0,28.9964,29.0281,28.9726,29.0202,80900.0
2012-10-03 11:35:00,36.61,36.64,36.61,36.63,62200.0,29.0202,29.0439,29.0202,29.036,62200.0
2012-10-03 11:40:00,36.63,36.67,36.63,36.65,45300.0,29.036,29.0677,29.036,29.0519,45300.0
2012-10-03 11:45:00,36.65,36.71,36.64,36.71,106400.0,29.0519,29.0994,29.0439,29.0994,106400.0
2012-10-03 11:50:00,36.71,36.73,36.66,36.68,84400.0,29.0994,29.1153,29.0598,29.0757,84400.0
2012-10-03 11:55:00,36.68,36.73,36.67,36.68,64800.0,29.0757,29.1153,29.0677,29.0757,64800.0
2012-10-03 12:00:00,36.7,36.72,36.68,36.69,18900.0,29.0915,29.1074,29.0757,29.0836,18900.0
2012-10-03 12:05:00,36.7,36.7,36.63,36.64,21800.0,29.0915,29.0915,29.036,29.0439,21800.0
2012-10-03 12:10:00,36.64,36.66,36.64,36.64,5400.0,29.0439,29.0598,29.0439,29.0439,5400.0
2012-10-03 12:15:00,36.64,36.68,36.64,36.65,5800.0,29.0439,29.0757,29.0439,29.0519,5800.0
2012-10-03 12:20:00,36.66,36.67,36.64,36.67,17300.0,29.0598,29.0677,29.0439,29.0677,17300.0
2012-10-03 12:25:00,36.67,36.71,36.66,36.7,28000.0,29.0677,29.0994,29.0598,29.0915,28000.0
2012-10-03 12:30:00,36.71,36.73,36.7,36.73,13600.0,29.0994,29.1153,29.0915,29.1153,13600.0
2012-10-03 12:35:00,36.72,36.72,36.7,36.71,3400.0,29.1074,29.1074,29.0915,29.0994,3400.0
2012-10-03 12:40:00,36.72,36.73,36.7,36.71,7900.0,29.1074,29.1153,29.0915,29.0994,7900.0
2012-10-03 12:45:00,36.71,36.74,36.71,36.72,9700.0,29.0994,29.1232,29.0994,29.1074,9700.0
2012-10-03 12:50:00,36.72,36.72,36.69,36.7,15400.0,29.1074,29.1074,29.0836,29.0915,15400.0
2012-10-03 12:55:00,36.69,36.69,36.67,36.68,30000.0,29.0836,29.0836,29.0677,29.0757,30000.0
2012-10-03 13:00:00,36.68,36.68,36.66,36.68,11200.0,29.0757,29.0757,29.0598,29.0757,11200.0
2012-10-03 13:05:00,36.68,36.68,36.63,36.63,10200.0,29.0757,29.0757,29.036,29.036,10200.0
2012-10-03 13:10:00,36.63,36.66,36.62,36.66,23200.0,29.036,29.0598,29.0281,29.0598,23200.0
2012-10-03 13:15:00,36.66,36.67,36.64,36.66,53300.0,29.0598,29.0677,29.0439,29.0598,53300.0
2012-10-03 13:20:00,36.66,36.67,36.64,36.64,25300.0,29.0598,29.0677,29.0439,29.0439,25300.0
2012-10-03 13:25:00,36.64,36.65,36.63,36.64,10800.0,29.0439,29.0519,29.036,29.0439,10800.0
2012-10-03 13:30:00,36.64,36.64,36.6,36.6,14700.0,29.0439,29.0439,29.0122,29.0122,14700.0
2012-10-03 13:35:00,36.61,36.61,36.54,36.57,61100.0,29.0202,29.0202,28.9647,28.9885,61100.0
2012-10-03 13:40:00,36.56,36.58,36.51,36.55,35900.0,28.9805,28.9964,28.9409,28.9726,35900.0
2012-10-03 13:45:00,36.54,36.57,36.52,36.52,9400.0,28.9647,28.9885,28.9488,28.9488,9400.0
2012-10-03 13:50:00,36.53,36.55,36.52,36.55,18700.0,28.9568,28.9726,28.9488,28.9726,18700.0
2012-10-03 13:55:00,36.53,36.54,36.49,36.49,73300.0,28.9568,28.9647,28.925,28.925,73300.0
2012-10-03 14:00:00,36.5,36.55,36.5,36.53,33100.0,28.933,28.9726,28.933,28.9568,33100.0
2012-10-03 14:05:00,36.53,36.56,36.52,36.54,28300.0,28.9568,28.9805,28.9488,28.9647,28300.0
2012-10-03 14:10:00,36.54,36.54,36.5,36.5,10000.0,28.9647,28.9647,28.933,28.933,10000.0
2012-10-03 14:15:00,36.5,36.52,36.5,36.5,25600.0,28.933,28.9488,28.933,28.933,25600.0
2012-10-03 14:20:00,36.5,36.53,36.48,36.49,31200.0,28.933,28.9568,28.9171,28.925,31200.0
2012-10-03 14:25:00,36.5,36.52,36.48,36.51,35200.0,28.933,28.9488,28.9171,28.9409,35200.0
2012-10-03 14:30:00,36.5,36.52,36.5,36.5,54200.0,28.933,28.9488,28.933,28.933,54200.0
2012-10-03 14:35:00,36.49,36.52,36.49,36.52,30000.0,28.925,28.9488,28.925,28.9488,30000.0
2012-10-03 14:40:00,36.53,36.57,36.53,36.56,28300.0,28.9568,28.9885,28.9568,28.9805,28300.0
2012-10-03 14:45:00,36.57,36.58,36.51,36.51,25900.0,28.9885,28.9964,28.9409,28.9409,25900.0
2012-10-03 14:50:00,36.51,36.54,36.51,36.52,47200.0,28.9409,28.9647,28.9409,28.9488,47200.0
2012-10-03 14:55:00,36.52,36.57,36.52,36.57,41900.0,28.9488,28.9885,28.9488,28.9885,41900.0
2012-10-03 15:00:00,36.57,36.58,36.54,36.54,86100.0,28.9885,28.9964,28.9647,28.9647,86100.0
2012-10-03 15:05:00,36.54,36.57,36.54,36.56,39700.0,28.9647,28.9885,28.9647,28.9805,39700.0
2012-10-03 15:10:00,36.55,36.64,36.54,36.62,84200.0,28.9726,29.0439,28.9647,29.0281,84200.0
2012-10-03 15:15:00,36.63,36.64,36.57,36.59,96200.0,29.036,29.0439,28.9885,29.0043,96200.0
2012-10-03 15:20:00,36.59,36.6,36.54,36.57,124000.0,29.0043,29.0122,28.9647,28.9885,124000.0
2012-10-03 15:25:00,36.57,36.63,36.55,36.62,50500.0,28.9885,29.036,28.9726,29.0281,50500.0
2012-10-03 15:30:00,36.62,36.63,36.6,36.61,80300.0,29.0281,29.036,29.0122,29.0202,80300.0
2012-10-03 15:35:00,36.61,36.62,36.55,36.58,178200.0,29.0202,29.0281,28.9726,28.9964,178200.0
2012-10-03 15:40:00,36.58,36.6,36.55,36.55,131400.0,28.9964,29.0122,28.9726,28.9726,131400.0
2012-10-03 15:45:00,36.55,36.59,36.54,36.56,168900.0,28.9726,29.0043,28.9647,28.9805,168900.0
2012-10-03 15:50:00,36.56,36.6,36.56,36.59,270400.0,28.9805,29.0122,28.9805,29.0043,270400.0
2012-10-03 15:55:00,36.59,36.59,36.55,36.58,393100.0,29.0043,29.0043,28.9726,28.9964,393100.0
2012-10-04 09:30:00,37.19,37.24,37.07,37.12,166500.0,29.4799,29.5196,29.3848,29.4244,166500.0
2012-10-04 09:35:00,37.11,37.15,37.04,37.11,117200.0,29.4165,29.4482,29.361,29.4165,117200.0
2012-10-04 09:40:00,37.11,37.14,37.02,37.08,111100.0,29.4165,29.4403,29.3452,29.3927,111100.0
2012-10-04 09:45:00,37.08,37.12,37.06,37.09,92700.0,29.3927,29.4244,29.3769,29.4007,92700.0
2012-10-04 09:50:00,37.09,37.1,37.01,37.01,58000.0,29.4007,29.4086,29.3372,29.3372,58000.0
2012-10-04 09:55:00,37.01,37.07,37.0,37.07,66100.0,29.3372,29.3848,29.3293,29.3848,66100.0
2012-10-04 10:00:00,37.07,37.13,37.03,37.13,97900.0,29.3848,29.4324,29.3531,29.4324,97900.0
2012-10-04 10:05:00,37.13,37.25,37.12,37.24,73400.0,29.4324,29.5275,29.4244,29.5196,73400.0
2012-10-04 10:10:00,37.24,37.3,37.17,37.18,188400.0,29.5196,29.5671,29.4641,29.472,188400.0
2012-10-04 10:15:00,37.19,37.23,37.18,37.19,81900.0,29.4799,29.5116,29.472,29.4799,81900.0
2012-10-04 10:20:00,37.19,37.25,37.17,37.17,38200.0,29.4799,29.5275,29.4641,29.4641,38200.0
2012-10-04 10:25:00,37.15,37.18,37.13,37.18,47700.0,29.4482,29.472,29.4324,29.472,47700.0
2012-10-04 10:30:00,37.17,37.19,37.15,37.16,18000.0,29.4641,29.4799,29.4482,29.4561,18000.0
2012-10-04 10:35:00,37.15,37.17,37.11,37.16,45000.0,29.4482,29.4641,29.4165,29.4561,45000.0
2012-10-04 10:40:00,37.15,37.17,37.09,37.1,79300.0,29.4482,29.4641,29.4007,29.4086,79300.0
2012-10-04 10:45:00,37.09,37.14,37.08,37.13,80200.0,29.4007,29.4403,29.3927,29.4324,80200.0
2012-10-04 10:50:00,37.13,37.16,37.12,37.15,18500.0,29.4324,29.4561,29.4244,29.4482,18500.0
2012-10-04 10:55:00,37.14,37.19,37.12,37.17,313200.0,29.4403,29.4799,29.4244,29.4641,313200.0
2012-10-04 11:00:00,37.17,37.2,37.14,37.18,168800.0,29.4641,29.4878,29.4403,29.472,168800.0
2012-10-04 11:05:00,37.18,37.22,37.11,37.19,166800.0,29.472,29.5037,29.4165,29.4799,166800.0
2012-10-04 11:10:00,37.18,37.27,37.17,37.24,98400.0,29.472,29.5433,29.4641,29.5196,98400.0
2012-10-04 11:15:00,37.23,37.25,37.17,37.2,36400.0,29.5116,29.5275,29.4641,29.4878,36400.0
2012-10-04 11:20:00,37.18,37.18,37.11,37.17,28700.0,29.472,29.472,29.4165,29.4641,28700.0
2012-10-04 11:25:00,37.17,37.18,37.14,37.15,19200.0,29.4641,29.472,29.4403,29.4482,19200.0
2012-10-04 11:30:00,37.14,37.15,37.06,37.07,211200.0,29.4403,29.4482,29.3769,29.3848,211200.0
2012-10-04 11:35:00,37.07,37.1,36.96,36.97,133800.0,29.3848,29.4086,29.2976,29.3055,133800.0
2012-10-04 11:40:00,36.97,36.98,36.91,36.94,43200.0,29.3055,29.3135,29.258,29.2818,43200.0
2012-10-04 11:45:00,36.94,37.01,36.94,36.99,24000.0,29.2818,29.3372,29.2818,29.3214,24000.0
2012-10-04 11:50:00,37.0,37.01,36.98,37.01,18000.0,29.3293,29.3372,29.3135,29.3372,18000.0
2012-10-04 11:55:00,37.0,37.06,37.0,37.06,17700.0,29.3293,29.3769,29.3293,29.3769,17700.0
2012-10-04 12:00:00,37.05,37.07,37.0,37.01,101600.0,29.3689,29.3848,29.3293,29.3372,101600.0
2012-10-04 12:05:00,37.02,37.1,37.02,37.1,28700.0,29.3452,29.4086,29.3452,29.4086,28700.0
2012-10-04 12:10:00,37.11,37.21,37.1,37.13,33600.0,29.4165,29.4958,29.4086,29.4324,33600.0
2012-10-04 12:15:00,37.13,37.16,37.08,37.11,19300.0,29.4324,29.4561,29.3927,29.4165,19300.0
2012-10-04 12:20:00,37.09,37.2,37.09,37.19,46700.0,29.4007,29.4878,29.4007,29.4799,46700.0
2012-10-04 12:25:00,37.2,37.2,37.16,37.18,79700.0,29.4878,29.4878,29.4561,29.472,79700.0
2012-10-04 12:30:00,37.18,37.2,37.15,37.18,34200.0,29.472,29.4878,29.4482,29.472,34200.0
2012-10-04 12:35:00,37.18,37.18,37.15,37.15,8600.0,29.472,29.472,29.4482,29.4482,8600.0
2012-10-04 12:40:00,37.15,37.15,37.1,37.11,9000.0,29.4482,29.4482,29.4086,29.4165,9000.0
2012-10-04 12:45:00,37.1,37.13,37.09,37.11,12600.0,29.4086,29.4324,29.4007,29.4165,12600.0
2012-10-04 12:50:00,37.11,37.13,37.05,37.05,7000.0,29.4165,29.4324,29.3689,29.3689,7000.0
2012-10-04 12:55:00,37.05,37.1,37.03,37.06,15500.0,29.3689,29.4086,29.3531,29.3769,15500.0
2012-10-04 13:00:00,37.06,37.13,37.06,37.11,19800.0,29.3769,29.4324,29.3769,29.4165,19800.0
2012-10-04 13:05:00,37.11,37.12,37.11,37.12,3300.0,29.4165,29.4244,29.4165,29.4244,3300.0
2012-10-04 13:10:00,37.11,37.11,37.08,37.1,7500.0,29.4165,29.4165,29.3927,29.4086,7500.0
2012-10-04 13:15:00,37.09,37.11,37.08,37.08,17500.0,29.4007,29.4165,29.3927,29.3927,17500.0
2012-10-04 13:20:00,37.09,37.09,37.05,37.06,30000.0,29.4007,29.4007,29.3689,29.3769,30000.0
2012-10-04 13:25:00,37.05,37.1,37.05,37.06,16300.0,29.3689,29.4086,29.3689,29.3769,16300.0
2012-10-04 13:30:00,37.06,37.12,37.06,37.07,33800.0,29.3769,29.4244,29.3769,29.3848,33800.0
2012-10-04 13:35:00,37.07,37.1,37.06,37.09,27400.0,29.3848,29.4086,29.3769,29.4007,27400.0
2012-10-04 13:40:00,37.08,37.08,37.04,37.07,24400.0,29.3927,29.3927,29.361,29.3848,24400.0
2012-10-04 13:45:00,37.07,37.08,37.03,37.03,14500.0,29.3848,29.3927,29.3531,29.3531,14500.0
2012-10-04 13:50:00,37.03,37.07,37.03,37.07,9800.0,29.3531,29.3848,29.3531,29.3848,9800.0
2012-10-04 13:55:00,37.07,37.08,37.06,37.08,11300.0,29.3848,29.3927,29.3769,29.3927,11300.0
2012-10-04 14:00:00,37.08,37.09,36.96,37.05,42800.0,29.3927,29.4007,29.2976,29.3689,42800.0
2012-10-04 14:05:00,37.05,37.05,36.99,37.04,29500.0,29.3689,29.3689,29.3214,29.361,29500.0
2012-10-04 14:10:00,37.04,37.04,36.98,36.98,43300.0,29.361,29.361,29.3135,29.3135,43300.0
2012-10-04 14:15:00,36.98,37.0,36.96,36.98,23700.0,29.3135,29.3293,29.2976,29.3135,23700.0
2012-10-04 14:20:00,36.98,37.0,36.95,36.96,18100.0,29.3135,29.3293,29.2897,29.2976,18100.0
2012-10-04 14:25:00,36.96,36.96,36.92,36.94,40000.0,29.2976,29.2976,29.2659,29.2818,40000.0
2012-10-04 14:30:00,36.94,36.98,36.91,36.92,73200.0,29.2818,29.3135,29.258,29.2659,73200.0
2012-10-04 14:35:00,36.91,36.98,36.88,36.96,67200.0,29.258,29.3135,29.2342,29.2976,67200.0
2012-10-04 14:40:00,36.95,37.02,36.95,37.01,22900.0,29.2897,29.3452,29.2897,29.3372,22900.0
2012-10-04 14:45:00,37.0,37.0,36.96,37.0,21700.0,29.3293,29.3293,29.2976,29.3293,21700.0
2012-10-04 14:50:00,37.0,37.0,36.95,36.96,16900.0,29.3293,29.3293,29.2897,29.2976,16900.0
2012-10-04 14:55:00,36.95,36.98,36.93,36.95,35600.0,29.2897,29.3135,29.2738,29.2897,35600.0
2012-10-04 15:00:00,36.95,37.02,36.94,37.02,60000.0,29.2897,29.3452,29.2818,29.3452,60000.0
2012-10-04 15:05:00,37.02,37.02,36.97,36.99,41500.0,29.3452,29.3452,29.3055,29.3214,41500.0
2012-10-04 15:10:00,36.99,37.01,36.97,36.98,31400.0,29.3214,29.3372,29.3055,29.3135,31400.0
2012-10-04 15:15:00,36.99,37.02,36.96,36.99,84800.0,29.3214,29.3452,29.2976,29.3214,84800.0
2012-10-04 15:20:00,36.99,37.0,36.9,36.9,52900.0,29.3214,29.3293,29.25,29.25,52900.0
2012-10-04 15:25:00,36.9,36.95,36.89,36.94,46300.0,29.25,29.2897,29.2421,29.2818,46300.0
2012-10-04 15:30:00,36.93,36.95,36.92,36.94,82200.0,29.2738,29.2897,29.2659,29.2818,82200.0
2012-10-04 15:35:00,36.94,36.98,36.92,36.94,48400.0,29.2818,29.3135,29.2659,29.2818,48400.0
2012-10-04 15:40:00,36.93,36.93,36.89,36.89,27000.0,29.2738,29.2738,29.2421,29.2421,27000.0
2012-10-04 15:45:00,36.89,36.92,36.86,36.9,94100.0,29.2421,29.2659,29.2183,29.25,94100.0
2012-10-04 15:50:00,36.9,36.9,36.83,36.84,179200.0,29.25,29.25,29.1946,29.2025,179200.0
2012-10-04 15:55:00,36.84,36.88,36.82,36.88,328500.0,29.2025,29.2342,29.1866,29.2342,328500.0
2012-10-05 09:30:00,37.77,37.77,37.61,37.68,140500.0,29.9397,29.9397,29.8128,29.8683,140500.0
2012-10-05 09:35:00,37.67,37.69,37.61,37.64,68700.0,29.8604,29.8763,29.8128,29.8366,68700.0
2012-10-05 09:40:00,37.65,37.65,37.45,37.46,73600.0,29.8446,29.8446,29.686,29.6939,73600.0
2012-10-05 09:45:00,37.47,37.56,37.47,37.52,77600.0,29.7019,29.7732,29.7019,29.7415,77600.0
2012-10-05 09:50:00,37.53,37.63,37.52,37.63,62500.0,29.7494,29.8287,29.7415,29.8287,62500.0
2012-10-05 09:55:00,37.62,37.67,37.55,37.57,61100.0,29.8208,29.8604,29.7653,29.7811,61100.0
2012-10-05 10:00:00,37.57,37.61,37.52,37.58,107200.0,29.7811,29.8128,29.7415,29.7891,107200.0
2012-10-05 10:05:00,37.59,37.62,37.56,37.57,68600.0,29.797,29.8208,29.7732,29.7811,68600.0
2012-10-05 10:10:00,37.59,37.62,37.51,37.51,79500.0,29.797,29.8208,29.7336,29.7336,79500.0
2012-10-05 10:15:00,37.52,37.59,37.52,37.59,54400.0,29.7415,29.797,29.7415,29.797,54400.0
2012-10-05 10:20:00,37.59,37.64,37.58,37.61,90100.0,29.797,29.8366,29.7891,29.8128,90100.0
2012-10-05 10:25:00,37.62,37.65,37.54,37.56,68700.0,29.8208,29.8446,29.7574,29.7732,68700.0
2012-10-05 10:30:00,37.55,37.59,37.52,37.52,61700.0,29.7653,29.797,29.7415,29.7415,61700.0
2012-10-05 10:35:00,37.52,37.54,37.4,37.42,58600.0,29.7415,29.7574,29.6464,29.6622,58600.0
2012-10-05 10:40:00,37.42,37.43,37.33,37.33,115600.0,29.6622,29.6702,29.5909,29.5909,115600.0
2012-10-05 10:45:00,37.34,37.36,37.3,37.32,60700.0,29.5988,29.6147,29.5671,29.583,60700.0
2012-10-05 10:50:00,37.31,37.31,37.24,37.3,47600.0,29.575,29.575,29.5196,29.5671,47600.0
2012-10-05 10:55:00,37.3,37.35,37.26,37.29,208800.0,29.5671,29.6068,29.5354,29.5592,208800.0
2012-10-05 11:00:00,37.28,37.29,37.22,37.26,250800.0,29.5513,29.5592,29.5037,29.5354,250800.0
2012-10-05 11:05:00,37.27,37.27,37.25,37.25,70100.0,29.5433,29.5433,29.5275,29.5275,70100.0
2012-10-05 11:10:00,37.25,37.26,37.24,37.24,82100.0,29.5275,29.5354,29.5196,29.5196,82100.0
2012-10-05 11:15:00,37.24,37.25,37.23,37.23,64200.0,29.5196,29.5275,29.5116,29.5116,64200.0
2012-10-05 11:20:00,37.23,37.24,37.16,37.16,75600.0,29.5116,29.5196,29.4561,29.4561,75600.0
2012-10-05 11:25:00,37.15,37.2,37.14,37.2,230700.0,29.4482,29.4878,29.4403,29.4878,230700.0
2012-10-05 11:30:00,37.2,37.2,37.17,37.19,63600.0,29.4878,29.4878,29.4641,29.4799,63600.0
2012-10-05 11:35:00,37.18,37.19,37.16,37.16,35700.0,29.472,29.4799,29.4561,29.4561,35700.0
2012-10-05 11:40:00,37.16,37.18,37.1,37.12,254500.0,29.4561,29.472,29.4086,29.4244,254500.0
2012-10-05 11:45:00,37.12,37.16,37.09,37.12,171300.0,29.4244,29.4561,29.4007,29.4244,171300.0
2012-10-05 11:50:00,37.13,37.14,37.08,37.09,104800.0,29.4324,29.4403,29.3927,29.4007,104800.0
2012-10-05 11:55:00,37.09,37.12,37.06,37.09,81200.0,29.4007,29.4244,29.3769,29.4007,81200.0
2012-10-05 12:00:00,37.09,37.11,37.04,37.11,69600.0,29.4007,29.4165,29.361,29.4165,69600.0
2012-10-05 12:05:00,37.1,37.17,37.06,37.17,198800.0,29.4086,29.4641,29.3769,29.4641,198800.0
2012-10-05 12:10:00,37.17,37.24,37.16,37.23,175500.0,29.4641,29.5196,29.4561,29.5116,175500.0
2012-10-05 12:15:00,37.23,37.36,37.22,37.34,138900.0,29.5116,29.6147,29.5037,29.5988,138900.0
2012-10-05 12:20:00,37.34,37.43,37.34,37.41,184600.0,29.5988,29.6702,29.5988,29.6543,184600.0
2012-10-05 12:25:00,37.42,37.43,37.39,37.39,22300.0,29.6622,29.6702,29.6385,29.6385,22300.0
2012-10-05 12:30:00,37.39,37.41,37.37,37.37,16400.0,29.6385,29.6543,29.6226,29.6226,16400.0
2012-10-05 12:35:00,37.37,37.38,37.37,37.37,19000.0,29.6226,29.6305,29.6226,29.6226,19000.0
2012-10-05 12:40:00,37.37,37.41,37.35,37.4,66300.0,29.6226,29.6543,29.6068,29.6464,66300.0
2012-10-05 12:45:00,37.4,37.4,37.31,37.31,15400.0,29.6464,29.6464,29.575,29.575,15400.0
2012-10-05 12:50:00,37.32,37.39,37.3,37.37,25500.0,29.583,29.6385,29.5671,29.6226,25500.0
2012-10-05 12:55:00,37.37,37.41,37.35,37.35,28000.0,29.6226,29.6543,29.6068,29.6068,28000.0
2012-10-05 13:00:00,37.35,37.35,37.31,37.32,12600.0,29.6068,29.6068,29.575,29.583,12600.0
2012-10-05 13:05:00,37.32,37.33,37.32,37.32,5400.0,29.583,29.5909,29.583,29.583,5400.0
2012-10-05 13:10:00,37.33,37.36,37.31,37.31,12200.0,29.5909,29.6147,29.575,29.575,12200.0
2012-10-05 13:15:00,37.31,37.36,37.31,37.34,24700.0,29.575,29.6147,29.575,29.5988,24700.0
2012-10-05 13:20:00,37.33,37.34,37.29,37.29,15400.0,29.5909,29.5988,29.5592,29.5592,15400.0
2012-10-05 13:25:00,37.29,37.29,37.23,37.23,9900.0,29.5592,29.5592,29.5116,29.5116,9900.0
2012-10-05 13:30:00,37.23,37.3,37.23,37.29,33100.0,29.5116,29.5671,29.5116,29.5592,33100.0
2012-10-05 13:35:00,37.29,37.33,37.28,37.29,39100.0,29.5592,29.5909,29.5513,29.5592,39100.0
2012-10-05 13:40:00,37.29,37.3,37.27,37.27,11400.0,29.5592,29.5671,29.5433,29.5433,11400.0
2012-10-05 13:45:00,37.27,37.3,37.26,37.26,50100.0,29.5433,29.5671,29.5354,29.5354,50100.0
2012-10-05 13:50:00,37.27,37.28,37.24,37.25,19700.0,29.5433,29.5513,29.5196,29.5275,19700.0
2012-10-05 13:55:00,37.27,37.27,37.24,37.24,15500.0,29.5433,29.5433,29.5196,29.5196,15500.0
2012-10-05 14:00:00,37.24,37.25,37.23,37.23,6600.0,29.5196,29.5275,29.5116,29.5116,6600.0
2012-10-05 14:05:00,37.23,37.23,37.14,37.14,23600.0,29.5116,29.5116,29.4403,29.4403,23600.0
2012-10-05 14:10:00,37.14,37.23,37.12,37.22,41800.0,29.4403,29.5116,29.4244,29.5037,41800.0
2012-10-05 14:15:00,37.22,37.24,37.2,37.23,12500.0,29.5037,29.5196,29.4878,29.5116,12500.0
2012-10-05 14:20:00,37.23,37.25,37.21,37.24,15500.0,29.5116,29.5275,29.4958,29.5196,15500.0
2012-10-05 14:25:00,37.24,37.24,37.21,37.23,13000.0,29.5196,29.5196,29.4958,29.5116,13000.0
2012-10-05 14:30:00,37.22,37.23,37.21,37.23,10100.0,29.5037,29.5116,29.4958,29.5116,10100.0
2012-10-05 14:35:00,37.22,37.23,37.21,37.21,18500.0,29.5037,29.5116,29.4958,29.4958,18500.0
2012-10-05 14:40:00,37.21,37.22,37.19,37.19,18300.0,29.4958,29.5037,29.4799,29.4799,18300.0
2012-10-05 14:45:00,37.2,37.25,37.19,37.22,36800.0,29.4878,29.5275,29.4799,29.5037,36800.0
2012-10-05 14:50:00,37.22,37.23,37.13,37.13,27800.0,29.5037,29.5116,29.4324,29.4324,27800.0
2012-10-05 14:55:00,37.13,37.14,37.09,37.09,25800.0,29.4324,29.4403,29.4007,29.4007,25800.0
2012-10-05 15:00:00,37.09,37.13,37.09,37.11,36100.0,29.4007,29.4324,29.4007,29.4165,36100.0
2012-10-05 15:05:00,37.11,37.12,37.07,37.09,26300.0,29.4165,29.4244,29.3848,29.4007,26300.0
2012-10-05 15:10:00,37.09,37.09,37.02,37.08,43400.0,29.4007,29.4007,29.3452,29.3927,43400.0
2012-10-05 15:15:00,37.08,37.15,37.07,37.15,34200.0,29.3927,29.4482,29.3848,29.4482,34200.0
2012-10-05 15:20:00,37.15,37.21,37.14,37.21,38400.0,29.4482,29.4958,29.4403,29.4958,38400.0
2012-10-05 15:25:00,37.21,37.21,37.14,37.14,43600.0,29.4958,29.4958,29.4403,29.4403,43600.0
2012-10-05 15:30:00,37.14,37.15,37.05,37.05,61900.0,29.4403,29.4482,29.3689,29.3689,61900.0
2012-10-05 15:35:00,37.05,37.06,37.0,37.03,72000.0,29.3689,29.3769,29.3293,29.3531,72000.0
2012-10-05 15:40:00,37.02,37.06,37.02,37.02,60000.0,29.3452,29.3769,29.3452,29.3452,60000.0
2012-10-05 15:45:00,37.03,37.12,37.02,37.12,62700.0,29.3531,29.4244,29.3452,29.4244,62700.0
2012-10-05 15:50:00,37.11,37.12,37.08,37.11,70200.0,29.4165,29.4244,29.3927,29.4165,70200.0
2012-10-05 15:55:00,37.1,37.14,37.09,37.13,178600.0,29.4086,29.4403,29.4007,29.4324,178600.0
2012-10-08 09:30:00,37.12,37.19,37.03,37.15,62600.0,29.4244,29.4799,29.3531,29.4482,62600.0
2012-10-08 09:35:00,37.15,37.19,37.12,37.15,11100.0,29.4482,29.4799,29.4244,29.4482,11100.0
2012-10-08 09:40:00,37.15,37.26,37.14,37.26,14100.0,29.4482,29.5354,29.4403,29.5354,14100.0
2012-10-08 09:45:00,37.26,37.28,37.19,37.21,51700.0,29.5354,29.5513,29.4799,29.4958,51700.0
2012-10-08 09:50:00,37.2,37.29,37.2,37.29,39100.0,29.4878,29.5592,29.4878,29.5592,39100.0
2012-10-08 09:55:00,37.27,37.31,37.26,37.29,11400.0,29.5433,29.575,29.5354,29.5592,11400.0
2012-10-08 10:00:00,37.29,37.33,37.27,37.29,10600.0,29.5592,29.5909,29.5433,29.5592,10600.0
2012-10-08 10:05:00,37.29,37.33,37.29,37.32,44600.0,29.5592,29.5909,29.5592,29.583,44600.0
2012-10-08 10:10:00,37.33,37.35,37.32,37.33,35300.0,29.5909,29.6068,29.583,29.5909,35300.0
2012-10-08 10:15:00,37.32,37.36,37.31,37.36,28200.0,29.583,29.6147,29.575,29.6147,28200.0
2012-10-08 10:20:00,37.35,37.36,37.32,37.35,12400.0,29.6068,29.6147,29.583,29.6068,12400.0
2012-10-08 10:25:00,37.36,37.36,37.3,37.32,10600.0,29.6147,29.6147,29.5671,29.583,10600.0
2012-10-08 10:30:00,37.32,37.36,37.32,37.34,27100.0,29.583,29.6147,29.583,29.5988,27100.0
2012-10-08 10:35:00,37.35,37.38,37.33,37.37,43600.0,29.6068,29.6305,29.5909,29.6226,43600.0
2012-10-08 10:40:00,37.38,37.44,37.37,37.44,14700.0,29.6305,29.6781,29.6226,29.6781,14700.0
2012-10-08 10:45:00,37.44,37.44,37.38,37.4,11000.0,29.6781,29.6781,29.6305,29.6464,11000.0
2012-10-08 10:50:00,37.4,37.4,37.36,37.38,14400.0,29.6464,29.6464,29.6147,29.6305,14400.0
2012-10-08 10:55:00,37.37,37.4,37.34,37.36,31900.0,29.6226,29.6464,29.5988,29.6147,31900.0
2012-10-08 11:00:00,37.34,37.37,37.34,37.36,33400.0,29.5988,29.6226,29.5988,29.6147,33400.0
2012-10-08 11:05:00,37.35,37.35,37.26,37.26,34400.0,29.6068,29.6068,29.5354,29.5354,34400.0
2012-10-08 11:10:00,37.26,37.27,37.22,37.23,32700.0,29.5354,29.5433,29.5037,29.5116,32700.0
2012-10-08 11:15:00,37.22,37.23,37.17,37.19,15700.0,29.5037,29.5116,29.4641,29.4799,15700.0
2012-10-08 11:20:00,37.19,37.22,37.17,37.22,11800.0,29.4799,29.5037,29.4641,29.5037,11800.0
2012-10-08 11:25:00,37.22,37.24,37.2,37.24,11200.0,29.5037,29.5196,29.4878,29.5196,11200.0
2012-10-08 11:30:00,37.24,37.24,37.15,37.15,7000.0,29.5196,29.5196,29.4482,29.4482,7000.0
2012-10-08 11:35:00,37.15,37.19,37.13,37.15,97600.0,29.4482,29.4799,29.4324,29.4482,97600.0
2012-10-08 11:40:00,37.14,37.16,37.12,37.14,15500.0,29.4403,29.4561,29.4244,29.4403,15500.0
2012-10-08 11:45:00,37.14,37.15,37.1,37.1,7800.0,29.4403,29.4482,29.4086,29.4086,7800.0
2012-10-08 11:50:00,37.11,37.16,37.1,37.16,8800.0,29.4165,29.4561,29.4086,29.4561,8800.0
2012-10-08 11:55:00,37.15,37.16,37.13,37.14,11700.0,29.4482,29.4561,29.4324,29.4403,11700.0
2012-10-08 12:00:00,37.15,37.16,37.13,37.15,7400.0,29.4482,29.4561,29.4324,29.4482,7400.0
2012-10-08 12:05:00,37.15,37.17,37.14,37.15,6900.0,29.4482,29.4641,29.4403,29.4482,6900.0
2012-10-08 12:10:00,37.15,37.18,37.15,37.16,13500.0,29.4482,29.472,29.4482,29.4561,13500.0
2012-10-08 12:15:00,37.17,37.22,37.16,37.22,7800.0,29.4641,29.5037,29.4561,29.5037,7800.0
2012-10-08 12:20:00,37.22,37.23,37.21,37.22,20900.0,29.5037,29.5116,29.4958,29.5037,20900.0
2012-10-08 12:25:00,37.22,37.23,37.2,37.23,7200.0,29.5037,29.5116,29.4878,29.5116,7200.0
2012-10-08 12:30:00,37.23,37.25,37.23,37.25,8600.0,29.5116,29.5275,29.5116,29.5275,8600.0
2012-10-08 12:35:00,37.24,37.25,37.22,37.22,20000.0,29.5196,29.5275,29.5037,29.5037,20000.0
2012-10-08 12:40:00,37.22,37.25,37.22,37.24,14100.0,29.5037,29.5275,29.5037,29.5196,14100.0
2012-10-08 12:45:00,37.23,37.25,37.23,37.25,4400.0,29.5116,29.5275,29.5116,29.5275,4400.0
2012-10-08 12:50:00,37.25,37.26,37.24,37.26,5500.0,29.5275,29.5354,29.5196,29.5354,5500.0
2012-10-08 12:55:00,37.26,37.28,37.26,37.28,10200.0,29.5354,29.5513,29.5354,29.5513,10200.0
2012-10-08 13:00:00,37.28,37.28,37.22,37.22,21400.0,29.5513,29.5513,29.5037,29.5037,21400.0
2012-10-08 13:05:00,37.21,37.22,37.19,37.22,8300.0,29.4958,29.5037,29.4799,29.5037,8300.0
2012-10-08 13:10:00,37.22,37.23,37.19,37.2,17400.0,29.5037,29.5116,29.4799,29.4878,17400.0
2012-10-08 13:15:00,37.2,37.24,37.2,37.24,7700.0,29.4878,29.5196,29.4878,29.5196,7700.0
2012-10-08 13:20:00,37.23,37.24,37.19,37.19,11500.0,29.5116,29.5196,29.4799,29.4799,11500.0
2012-10-08 13:25:00,37.2,37.21,37.2,37.2,6900.0,29.4878,29.4958,29.4878,29.4878,6900.0
2012-10-08 13:30:00,37.2,37.26,37.2,37.25,18200.0,29.4878,29.5354,29.4878,29.5275,18200.0
2012-10-08 13:35:00,37.25,37.27,37.22,37.22,15800.0,29.5275,29.5433,29.5037,29.5037,15800.0
2012-10-08 13:40:00,37.22,37.24,37.22,37.22,5700.0,29.5037,29.5196,29.5037,29.5037,5700.0
2012-10-08 13:45:00,37.22,37.22,37.18,37.18,17800.0,29.5037,29.5037,29.472,29.472,17800.0
2012-10-08 13:50:00,37.18,37.19,37.18,37.19,3500.0,29.472,29.4799,29.472,29.4799,3500.0
2012-10-08 13:55:00,37.18,37.18,37.15,37.17,15200.0,29.472,29.472,29.4482,29.4641,15200.0
2012-10-08 14:00:00,37.17,37.17,37.14,37.16,12100.0,29.4641,29.4641,29.4403,29.4561,12100.0
2012-10-08 14:05:00,37.16,37.16,37.12,37.12,27200.0,29.4561,29.4561,29.4244,29.4244,27200.0
2012-10-08 14:10:00,37.11,37.13,37.09,37.11,21500.0,29.4165,29.4324,29.4007,29.4165,21500.0
2012-10-08 14:15:00,37.12,37.16,37.11,37.16,14800.0,29.4244,29.4561,29.4165,29.4561,14800.0
2012-10-08 14:20:00,37.16,37.16,37.13,37.15,8800.0,29.4561,29.4561,29.4324,29.4482,8800.0
2012-10-08 14:25:00,37.13,37.16,37.13,37.15,3100.0,29.4324,29.4561,29.4324,29.4482,3100.0
2012-10-08 14:30:00,37.15,37.16,37.14,37.16,6900.0,29.4482,29.4561,29.4403,29.4561,6900.0
2012-10-08 14:35:00,37.16,37.17,37.16,37.16,2900.0,29.4561,29.4641,29.4561,29.4561,2900.0
2012-10-08 14:40:00,37.16,37.17,37.16,37.17,700.0,29.4561,29.4641,29.4561,29.4641,700.0
2012-10-08 14:45:00,37.16,37.16,37.14,37.16,8200.0,29.4561,29.4561,29.4403,29.4561,8200.0
2012-10-08 14:50:00,37.15,37.17,37.13,37.17,18400.0,29.4482,29.4641,29.4324,29.4641,18400.0
2012-10-08 14:55:00,37.17,37.17,37.12,37.13,20000.0,29.4641,29.4641,29.4244,29.4324,20000.0
2012-10-08 15:00:00,37.14,37.21,37.14,37.21,17200.0,29.4403,29.4958,29.4403,29.4958,17200.0
2012-10-08 15:05:00,37.21,37.22,37.19,37.22,18100.0,29.4958,29.5037,29.4799,29.5037,18100.0
2012-10-08 15:10:00,37.21,37.24,37.21,37.24,28300.0,29.4958,29.5196,29.4958,29.5196,28300.0
2012-10-08 15:15:00,37.23,37.27,37.22,37.26,33700.0,29.5116,29.5433,29.5037,29.5354,33700.0
2012-10-08 15:20:00,37.26,37.26,37.24,37.25,15800.0,29.5354,29.5354,29.5196,29.5275,15800.0
2012-10-08 15:25:00,37.25,37.26,37.24,37.25,31000.0,29.5275,29.5354,29.5196,29.5275,31000.0
2012-10-08 15:30:00,37.24,37.25,37.23,37.25,32100.0,29.5196,29.5275,29.5116,29.5275,32100.0
2012-10-08 15:35:00,37.25,37.27,37.19,37.21,32100.0,29.5275,29.5433,29.4799,29.4958,32100.0
2012-10-08 15:40:00,37.21,37.22,37.16,37.17,24500.0,29.4958,29.5037,29.4561,29.4641,24500.0
2012-10-08 15:45:00,37.18,37.18,37.14,37.17,53300.0,29.472,29.472,29.4403,29.4641,53300.0
2012-10-08 15:50:00,37.17,37.17,37.15,37.16,23700.0,29.4641,29.4641,29.4482,29.4561,23700.0
2012-10-08 15:55:00,37.16,37.19,37.15,37.16,67600.0,29.4561,29.4799,29.4482,29.4561,67600.0
2012-10-09 09:30:00,37.14,37.19,37.12,37.14,31800.0,29.4403,29.4799,29.4244,29.4403,31800.0
2012-10-09 09:35:00,37.15,37.18,37.11,37.13,52400.0,29.4482,29.472,29.4165,29.4324,52400.0
2012-10-09 09:40:00,37.13,37.16,37.06,37.15,40500.0,29.4324,29.4561,29.3769,29.4482,40500.0
2012-10-09 09:45:00,37.15,37.16,37.08,37.08,64000.0,29.4482,29.4561,29.3927,29.3927,64000.0
2012-10-09 09:50:00,37.08,37.14,37.07,37.11,26800.0,29.3927,29.4403,29.3848,29.4165,26800.0
2012-10-09 09:55:00,37.1,37.14,37.07,37.12,71200.0,29.4086,29.4403,29.3848,29.4244,71200.0
2012-10-09 10:00:00,37.12,37.2,37.12,37.19,54300.0,29.4244,29.4878,29.4244,29.4799,54300.0
2012-10-09 10:05:00,37.18,37.2,37.16,37.2,18800.0,29.472,29.4878,29.4561,29.4878,18800.0
2012-10-09 10:10:00,37.2,37.29,37.18,37.28,23300.0,29.4878,29.5592,29.472,29.5513,23300.0
2012-10-09 10:15:00,37.29,37.31,37.25,37.26,9100.0,29.5592,29.575,29.5275,29.5354,9100.0
2012-10-09 10:20:00,37.26,37.26,37.2,37.23,7100.0,29.5354,29.5354,29.4878,29.5116,7100.0
2012-10-09 10:25:00,37.22,37.23,37.18,37.21,62600.0,29.5037,29.5116,29.472,29.4958,62600.0
2012-10-09 10:30:00,37.2,37.24,37.2,37.21,15900.0,29.4878,29.5196,29.4878,29.4958,15900.0
2012-10-09 10:35:00,37.21,37.21,37.1,37.1,9900.0,29.4958,29.4958,29.4086,29.4086,9900.0
2012-10-09 10:40:00,37.09,37.12,37.06,37.09,21300.0,29.4007,29.4244,29.3769,29.4007,21300.0
2012-10-09 10:45:00,37.09,37.1,36.99,36.99,19300.0,29.4007,29.4086,29.3214,29.3214,19300.0
2012-10-09 10:50:00,37.0,37.01,36.95,36.96,48000.0,29.3293,29.3372,29.2897,29.2976,48000.0
2012-10-09 10:55:00,36.96,36.96,36.86,36.9,178800.0,29.2976,29.2976,29.2183,29.25,178800.0
2012-10-09 11:00:00,36.89,36.92,36.83,36.87,56900.0,29.2421,29.2659,29.1946,29.2263,56900.0
2012-10-09 11:05:00,36.88,36.97,36.88,36.9,38300.0,29.2342,29.3055,29.2342,29.25,38300.0
2012-10-09 11:10:00,36.91,36.93,36.88,36.92,24800.0,29.258,29.2738,29.2342,29.2659,24800.0
2012-10-09 11:15:00,36.92,36.93,36.79,36.8,158200.0,29.2659,29.2738,29.1628,29.1708,158200.0
2012-10-09 11:20:00,36.8,36.85,36.8,36.82,73800.0,29.1708,29.2104,29.1708,29.1866,73800.0
2012-10-09 11:25:00,36.82,36.83,36.81,36.82,37200.0,29.1866,29.1946,29.1787,29.1866,37200.0
2012-10-09 11:30:00,36.82,36.88,36.8,36.82,48100.0,29.1866,29.2342,29.1708,29.1866,48100.0
2012-10-09 11:35:00,36.82,36.86,36.8,36.8,27200.0,29.1866,29.2183,29.1708,29.1708,27200.0
2012-10-09 11:40:00,36.81,36.85,36.8,36.84,13900.0,29.1787,29.2104,29.1708,29.2025,13900.0
2012-10-09 11:45:00,36.83,36.83,36.77,36.81,17100.0,29.1946,29.1946,29.147,29.1787,17100.0
2012-10-09 11:50:00,36.8,36.85,36.8,36.85,14600.0,29.1708,29.2104,29.1708,29.2104,14600.0
2012-10-09 11:55:00,36.84,36.87,36.82,36.85,44800.0,29.2025,29.2263,29.1866,29.2104,44800.0
2012-10-09 12:00:00,36.85,36.91,36.85,36.88,23500.0,29.2104,29.258,29.2104,29.2342,23500.0
2012-10-09 12:05:00,36.88,36.89,36.86,36.89,7800.0,29.2342,29.2421,29.2183,29.2421,7800.0
2012-10-09 12:10:00,36.88,36.91,36.86,36.87,107300.0,29.2342,29.258,29.2183,29.2263,107300.0
2012-10-09 12:15:00,36.87,36.89,36.79,36.82,59800.0,29.2263,29.2421,29.1628,29.1866,59800.0
2012-10-09 12:20:00,36.83,36.84,36.76,36.76,54500.0,29.1946,29.2025,29.1391,29.1391,54500.0
2012-10-09 12:25:00,36.77,36.82,36.77,36.79,24600.0,29.147,29.1866,29.147,29.1628,24600.0
2012-10-09 12:30:00,36.8,36.82,36.79,36.82,37100.0,29.1708,29.1866,29.1628,29.1866,37100.0
2012-10-09 12:35:00,36.82,36.86,36.76,36.84,65700.0,29.1866,29.2183,29.1391,29.2025,65700.0
2012-10-09 12:40:00,36.85,36.89,36.83,36.89,30100.0,29.2104,29.2421,29.1946,29.2421,30100.0
2012-10-09 12:45:00,36.87,36.88,36.81,36.82,23900.0,29.2263,29.2342,29.1787,29.1866,23900.0
2012-10-09 12:50:00,36.82,36.83,36.79,36.81,12900.0,29.1866,29.1946,29.1628,29.1787,12900.0
2012-10-09 12:55:00,36.8,36.8,36.75,36.77,9000.0,29.1708,29.1708,29.1311,29.147,9000.0
2012-10-09 13:00:00,36.76,36.82,36.74,36.79,11700.0,29.1391,29.1866,29.1232,29.1628,11700.0
2012-10-09 13:05:00,36.79,36.8,36.79,36.8,5900.0,29.1628,29.1708,29.1628,29.1708,5900.0
2012-10-09 13:10:00,36.8,36.84,36.8,36.84,12700.0,29.1708,29.2025,29.1708,29.2025,12700.0
2012-10-09 13:15:00,36.84,36.84,36.8,36.83,5400.0,29.2025,29.2025,29.1708,29.1946,5400.0
2012-10-09 13:20:00,36.82,36.83,36.78,36.82,22300.0,29.1866,29.1946,29.1549,29.1866,22300.0
2012-10-09 13:25:00,36.83,36.84,36.8,36.82,23000.0,29.1946,29.2025,29.1708,29.1866,23000.0
2012-10-09 13:30:00,36.82,36.86,36.8,36.85,41000.0,29.1866,29.2183,29.1708,29.2104,41000.0
2012-10-09 13:35:00,36.85,36.92,36.85,36.91,29100.0,29.2104,29.2659,29.2104,29.258,29100.0
2012-10-09 13:40:00,36.91,36.92,36.89,36.91,7700.0,29.258,29.2659,29.2421,29.258,7700.0
2012-10-09 13:45:00,36.91,36.92,36.87,36.88,5900.0,29.258,29.2659,29.2263,29.2342,5900.0
2012-10-09 13:50:00,36.87,36.89,36.85,36.86,9300.0,29.2263,29.2421,29.2104,29.2183,9300.0
2012-10-09 13:55:00,36.86,36.87,36.82,36.83,10000.0,29.2183,29.2263,29.1866,29.1946,10000.0
2012-10-09 14:00:00,36.84,36.88,36.83,36.87,19800.0,29.2025,29.2342,29.1946,29.2263,19800.0
2012-10-09 14:05:00,36.88,36.88,36.85,36.86,9500.0,29.2342,29.2342,29.2104,29.2183,9500.0
2012-10-09 14:10:00,36.87,36.87,36.84,36.86,16500.0,29.2263,29.2263,29.2025,29.2183,16500.0
2012-10-09 14:15:00,36.87,36.96,36.85,36.96,36700.0,29.2263,29.2976,29.2104,29.2976,36700.0
2012-10-09 14:20:00,36.96,36.98,36.9,36.9,23800.0,29.2976,29.3135,29.25,29.25,23800.0
2012-10-09 14:25:00,36.89,36.98,36.89,36.96,42400.0,29.2421,29.3135,29.2421,29.2976,42400.0
2012-10-09 14:30:00,36.95,36.95,36.88,36.9,17900.0,29.2897,29.2897,29.2342,29.25,17900.0
2012-10-09 14:35:00,36.9,36.99,36.9,36.96,61100.0,29.25,29.3214,29.25,29.2976,61100.0
2012-10-09 14:40:00,36.96,37.0,36.96,36.98,76700.0,29.2976,29.3293,29.2976,29.3135,76700.0
2012-10-09 14:45:00,36.97,37.01,36.97,36.99,14200.0,29.3055,29.3372,29.3055,29.3214,14200.0
2012-10-09 14:50:00,36.99,36.99,36.96,36.98,16600.0,29.3214,29.3214,29.2976,29.3135,16600.0
2012-10-09 14:55:00,36.97,37.0,36.96,36.97,16800.0,29.3055,29.3293,29.2976,29.3055,16800.0
2012-10-09 15:00:00,36.98,37.02,36.96,36.98,70500.0,29.3135,29.3452,29.2976,29.3135,70500.0
2012-10-09 15:05:00,36.98,36.98,36.92,36.94,25000.0,29.3135,29.3135,29.2659,29.2818,25000.0
2012-10-09 15:10:00,36.93,36.95,36.89,36.92,34500.0,29.2738,29.2897,29.2421,29.2659,34500.0
2012-10-09 15:15:00,36.92,36.94,36.87,36.88,25500.0,29.2659,29.2818,29.2263,29.2342,25500.0
2012-10-09 15:20:00,36.87,36.89,36.83,36.86,27600.0,29.2263,29.2421,29.1946,29.2183,27600.0
2012-10-09 15:25:00,36.85,36.9,36.83,36.88,59100.0,29.2104,29.25,29.1946,29.2342,59100.0
2012-10-09 15:30:00,36.88,36.88,36.79,36.81,36300.0,29.2342,29.2342,29.1628,29.1787,36300.0
2012-10-09 15:35:00,36.82,36.88,36.82,36.84,57300.0,29.1866,29.2342,29.1866,29.2025,57300.0
2012-10-09 15:40:00,36.84,36.91,36.84,36.9,70900.0,29.2025,29.258,29.2025,29.25,70900.0
2012-10-09 15:45:00,36.9,36.92,36.9,36.9,119800.0,29.25,29.2659,29.25,29.25,119800.0
2012-10-09 15:50:00,36.9,36.94,36.82,36.82,125700.0,29.25,29.2818,29.1866,29.1866,125700.0
2012-10-09 15:55:00,36.81,36.9,36.8,36.87,292300.0,29.1787,29.25,29.1708,29.2263,292300.0
2012-10-10 09:30:00,36.91,36.99,36.85,36.93,31500.0,29.258,29.3214,29.2104,29.2738,31500.0
2012-10-10 09:35:00,36.93,36.94,36.89,36.91,17300.0,29.2738,29.2818,29.2421,29.258,17300.0
2012-10-10 09:40:00,36.91,36.97,36.86,36.97,25200.0,29.258,29.3055,29.2183,29.3055,25200.0
2012-10-10 09:45:00,36.96,37.0,36.9,36.98,12400.0,29.2976,29.3293,29.25,29.3135,12400.0
2012-10-10 09:50:00,36.97,37.0,36.93,36.95,41100.0,29.3055,29.3293,29.2738,29.2897,41100.0
2012-10-10 09:55:00,36.95,36.95,36.88,36.9,38500.0,29.2897,29.2897,29.2342,29.25,38500.0
2012-10-10 10:00:00,36.9,36.96,36.89,36.93,15500.0,29.25,29.2976,29.2421,29.2738,15500.0
2012-10-10 10:05:00,36.94,36.96,36.88,36.94,46800.0,29.2818,29.2976,29.2342,29.2818,46800.0
2012-10-10 10:10:00,36.94,36.97,36.89,36.89,31400.0,29.2818,29.3055,29.2421,29.2421,31400.0
2012-10-10 10:15:00,36.9,36.91,36.87,36.89,16000.0,29.25,29.258,29.2263,29.2421,16000.0
2012-10-10 10:20:00,36.9,37.01,36.87,36.99,58100.0,29.25,29.3372,29.2263,29.3214,58100.0
2012-10-10 10:25:00,36.99,37.08,36.97,37.08,23300.0,29.3214,29.3927,29.3055,29.3927,23300.0
2012-10-10 10:30:00,37.08,37.08,36.98,36.98,17800.0,29.3927,29.3927,29.3135,29.3135,17800.0
2012-10-10 10:35:00,36.99,36.99,36.91,36.95,11300.0,29.3214,29.3214,29.258,29.2897,11300.0
2012-10-10 10:40:00,36.95,36.95,36.89,36.89,37900.0,29.2897,29.2897,29.2421,29.2421,37900.0
2012-10-10 10:45:00,36.89,36.92,36.85,36.85,37800.0,29.2421,29.2659,29.2104,29.2104,37800.0
2012-10-10 10:50:00,36.85,36.89,36.83,36.89,22200.0,29.2104,29.2421,29.1946,29.2421,22200.0
2012-10-10 10:55:00,36.89,36.93,36.85,36.85,11600.0,29.2421,29.2738,29.2104,29.2104,11600.0
2012-10-10 11:00:00,36.84,36.86,36.77,36.8,35700.0,29.2025,29.2183,29.147,29.1708,35700.0
2012-10-10 11:05:00,36.82,36.84,36.79,36.81,14900.0,29.1866,29.2025,29.1628,29.1787,14900.0
2012-10-10 11:10:00,36.81,36.81,36.77,36.78,10900.0,29.1787,29.1787,29.147,29.1549,10900.0
2012-10-10 11:15:00,36.79,36.83,36.67,36.7,99900.0,29.1628,29.1946,29.0677,29.0915,99900.0
2012-10-10 11:20:00,36.7,36.77,36.7,36.75,8700.0,29.0915,29.147,29.0915,29.1311,8700.0
2012-10-10 11:25:00,36.75,36.77,36.74,36.76,27400.0,29.1311,29.147,29.1232,29.1391,27400.0
2012-10-10 11:30:00,36.76,36.77,36.73,36.73,15700.0,29.1391,29.147,29.1153,29.1153,15700.0
2012-10-10 11:35:00,36.74,36.74,36.7,36.72,11800.0,29.1232,29.1232,29.0915,29.1074,11800.0
2012-10-10 11:40:00,36.72,36.74,36.7,36.72,16200.0,29.1074,29.1232,29.0915,29.1074,16200.0
2012-10-10 11:45:00,36.71,36.73,36.7,36.73,5500.0,29.0994,29.1153,29.0915,29.1153,5500.0
2012-10-10 11:50:00,36.72,36.72,36.64,36.64,11100.0,29.1074,29.1074,29.0439,29.0439,11100.0
2012-10-10 11:55:00,36.66,36.71,36.66,36.69,11800.0,29.0598,29.0994,29.0598,29.0836,11800.0
2012-10-10 12:00:00,36.69,36.72,36.68,36.72,9500.0,29.0836,29.1074,29.0757,29.1074,9500.0
2012-10-10 12:05:00,36.72,36.75,36.71,36.74,10800.0,29.1074,29.1311,29.0994,29.1232,10800.0
2012-10-10 12:10:00,36.74,36.81,36.74,36.79,23600.0,29.1232,29.1787,29.1232,29.1628,23600.0
2012-10-10 12:15:00,36.78,36.8,36.74,36.75,10900.0,29.1549,29.1708,29.1232,29.1311,10900.0
2012-10-10 12:20:00,36.75,36.8,36.73,36.78,23100.0,29.1311,29.1708,29.1153,29.1549,23100.0
2012-10-10 12:25:00,36.77,36.79,36.75,36.79,10400.0,29.147,29.1628,29.1311,29.1628,10400.0
2012-10-10 12:30:00,36.79,36.79,36.74,36.75,12500.0,29.1628,29.1628,29.1232,29.1311,12500.0
2012-10-10 12:35:00,36.74,36.75,36.7,36.72,19000.0,29.1232,29.1311,29.0915,29.1074,19000.0
2012-10-10 12:40:00,36.72,36.75,36.71,36.74,15300.0,29.1074,29.1311,29.0994,29.1232,15300.0
2012-10-10 12:45:00,36.74,36.75,36.69,36.71,11200.0,29.1232,29.1311,29.0836,29.0994,11200.0
2012-10-10 12:50:00,36.71,36.73,36.66,36.68,12300.0,29.0994,29.1153,29.0598,29.0757,12300.0
2012-10-10 12:55:00,36.69,36.69,36.64,36.65,17000.0,29.0836,29.0836,29.0439,29.0519,17000.0
2012-10-10 13:00:00,36.65,36.67,36.63,36.66,14100.0,29.0519,29.0677,29.036,29.0598,14100.0
2012-10-10 13:05:00,36.67,36.78,36.66,36.7,111700.0,29.0677,29.1549,29.0598,29.0915,111700.0
2012-10-10 13:10:00,36.69,36.72,36.67,36.69,8400.0,29.0836,29.1074,29.0677,29.0836,8400.0
2012-10-10 13:15:00,36.7,36.75,36.7,36.72,14200.0,29.0915,29.1311,29.0915,29.1074,14200.0
2012-10-10 13:20:00,36.71,36.75,36.71,36.73,6900.0,29.0994,29.1311,29.0994,29.1153,6900.0
2012-10-10 13:25:00,36.72,36.73,36.7,36.71,5800.0,29.1074,29.1153,29.0915,29.0994,5800.0
2012-10-10 13:30:00,36.72,36.74,36.69,36.73,9600.0,29.1074,29.1232,29.0836,29.1153,9600.0
2012-10-10 13:35:00,36.73,36.75,36.73,36.74,4900.0,29.1153,29.1311,29.1153,29.1232,4900.0
2012-10-10 13:40:00,36.74,36.75,36.71,36.71,12600.0,29.1232,29.1311,29.0994,29.0994,12600.0
2012-10-10 13:45:00,36.7,36.7,36.67,36.69,20300.0,29.0915,29.0915,29.0677,29.0836,20300.0
2012-10-10 13:50:00,36.68,36.68,36.65,36.67,22500.0,29.0757,29.0757,29.0519,29.0677,22500.0
2012-10-10 13:55:00,36.66,36.67,36.63,36.63,19900.0,29.0598,29.0677,29.036,29.036,19900.0
2012-10-10 14:00:00,36.64,36.71,36.62,36.67,46800.0,29.0439,29.0994,29.0281,29.0677,46800.0
2012-10-10 14:05:00,36.68,36.7,36.67,36.69,6600.0,29.0757,29.0915,29.0677,29.0836,6600.0
2012-10-10 14:10:00,36.7,36.7,36.64,36.65,6800.0,29.0915,29.0915,29.0439,29.0519,6800.0
2012-10-10 14:15:00,36.65,36.68,36.65,36.67,5300.0,29.0519,29.0757,29.0519,29.0677,5300.0
2012-10-10 14:20:00,36.67,36.67,36.63,36.64,11000.0,29.0677,29.0677,29.036,29.0439,11000.0
2012-10-10 14:25:00,36.64,36.66,36.63,36.65,5700.0,29.0439,29.0598,29.036,29.0519,5700.0
2012-10-10 14:30:00,36.64,36.69,36.64,36.68,9800.0,29.0439,29.0836,29.0439,29.0757,9800.0
2012-10-10 14:35:00,36.68,36.68,36.62,36.63,10000.0,29.0757,29.0757,29.0281,29.036,10000.0
2012-10-10 14:40:00,36.63,36.65,36.6,36.64,13000.0,29.036,29.0519,29.0122,29.0439,13000.0
2012-10-10 14:45:00,36.65,36.66,36.58,36.61,27500.0,29.0519,29.0598,28.9964,29.0202,27500.0
2012-10-10 14:50:00,36.62,36.67,36.62,36.65,34200.0,29.0281,29.0677,29.0281,29.0519,34200.0
2012-10-10 14:55:00,36.66,36.66,36.62,36.62,11300.0,29.0598,29.0598,29.0281,29.0281,11300.0
2012-10-10 15:00:00,36.62,36.64,36.6,36.64,14900.0,29.0281,29.0439,29.0122,29.0439,14900.0
2012-10-10 15:05:00,36.63,36.67,36.6,36.66,26900.0,29.036,29.0677,29.0122,29.0598,26900.0
2012-10-10 15:10:00,36.65,36.71,36.65,36.71,19800.0,29.0519,29.0994,29.0519,29.0994,19800.0
2012-10-10 15:15:00,36.71,36.72,36.65,36.68,16300.0,29.0994,29.1074,29.0519,29.0757,16300.0
2012-10-10 15:20:00,36.68,36.68,36.65,36.65,18900.0,29.0757,29.0757,29.0519,29.0519,18900.0
2012-10-10 15:25:00,36.65,36.68,36.64,36.66,21200.0,29.0519,29.0757,29.0439,29.0598,21200.0
2012-10-10 15:30:00,36.65,36.67,36.64,36.65,19500.0,29.0519,29.0677,29.0439,29.0519,19500.0
2012-10-10 15:35:00,36.65,36.66,36.63,36.66,21900.0,29.0519,29.0598,29.036,29.0598,21900.0
2012-10-10 15:40:00,36.65,36.66,36.64,36.66,18200.0,29.0519,29.0598,29.0439,29.0598,18200.0
2012-10-10 15:45:00,36.65,36.66,36.62,36.65,36300.0,29.0519,29.0598,29.0281,29.0519,36300.0
2012-10-10 15:50:00,36.64,36.65,36.59,36.62,42800.0,29.0439,29.0519,29.0043,29.0281,42800.0
2012-10-10 15:55:00,36.62,36.65,36.6,36.65,87000.0,29.0281,29.0519,29.0122,29.0519,87000.0
2012-10-11 09:30:00,36.91,36.91,36.79,36.83,80400.0,29.258,29.258,29.1628,29.1946,80400.0
2012-10-11 09:35:00,36.84,36.86,36.82,36.84,10900.0,29.2025,29.2183,29.1866,29.2025,10900.0
2012-10-11 09:40:00,36.85,36.9,36.85,36.89,29100.0,29.2104,29.25,29.2104,29.2421,29100.0
2012-10-11 09:45:00,36.89,37.0,36.86,36.94,68500.0,29.2421,29.3293,29.2183,29.2818,68500.0
2012-10-11 09:50:00,36.94,37.03,36.93,37.03,85300.0,29.2818,29.3531,29.2738,29.3531,85300.0
2012-10-11 09:55:00,37.02,37.11,37.0,37.09,26400.0,29.3452,29.4165,29.3293,29.4007,26400.0
2012-10-11 10:00:00,37.08,37.12,37.06,37.08,32600.0,29.3927,29.4244,29.3769,29.3927,32600.0
2012-10-11 10:05:00,37.08,37.08,37.0,37.04,19000.0,29.3927,29.3927,29.3293,29.361,19000.0
2012-10-11 10:10:00,37.04,37.08,37.03,37.06,27600.0,29.361,29.3927,29.3531,29.3769,27600.0
2012-10-11 10:15:00,37.05,37.11,37.05,37.11,17200.0,29.3689,29.4165,29.3689,29.4165,17200.0
2012-10-11 10:20:00,37.08,37.12,37.07,37.07,17300.0,29.3927,29.4244,29.3848,29.3848,17300.0
2012-10-11 10:25:00,37.08,37.1,37.06,37.08,39700.0,29.3927,29.4086,29.3769,29.3927,39700.0
2012-10-11 10:30:00,37.08,37.11,37.07,37.08,19900.0,29.3927,29.4165,29.3848,29.3927,19900.0
2012-10-11 10:35:00,37.09,37.11,37.07,37.11,20200.0,29.4007,29.4165,29.3848,29.4165,20200.0
2012-10-11 10:40:00,37.11,37.19,37.11,37.17,38100.0,29.4165,29.4799,29.4165,29.4641,38100.0
2012-10-11 10:45:00,37.17,37.18,37.12,37.17,35200.0,29.4641,29.472,29.4244,29.4641,35200.0
2012-10-11 10:50:00,37.18,37.19,37.17,37.18,17000.0,29.472,29.4799,29.4641,29.472,17000.0
2012-10-11 10:55:00,37.17,37.21,37.17,37.2,22100.0,29.4641,29.4958,29.4641,29.4878,22100.0
2012-10-11 11:00:00,37.2,37.28,37.19,37.27,83400.0,29.4878,29.5513,29.4799,29.5433,83400.0
2012-10-11 11:05:00,37.27,37.28,37.19,37.19,27300.0,29.5433,29.5513,29.4799,29.4799,27300.0
2012-10-11 11:10:00,37.18,37.19,37.17,37.18,13800.0,29.472,29.4799,29.4641,29.472,13800.0
2012-10-11 11:15:00,37.17,37.18,37.08,37.09,32400.0,29.4641,29.472,29.3927,29.4007,32400.0
2012-10-11 11:20:00,37.1,37.17,37.08,37.17,24100.0,29.4086,29.4641,29.3927,29.4641,24100.0
2012-10-11 11:25:00,37.15,37.21,37.14,37.17,14100.0,29.4482,29.4958,29.4403,29.4641,14100.0
2012-10-11 11:30:00,37.17,37.17,37.13,37.13,27400.0,29.4641,29.4641,29.4324,29.4324,27400.0
2012-10-11 11:35:00,37.14,37.16,37.12,37.13,16300.0,29.4403,29.4561,29.4244,29.4324,16300.0
2012-10-11 11:40:00,37.1,37.1,37.05,37.06,6600.0,29.4086,29.4086,29.3689,29.3769,6600.0
2012-10-11 11:45:00,37.05,37.05,37.02,37.04,13600.0,29.3689,29.3689,29.3452,29.361,13600.0
2012-10-11 11:50:00,37.04,37.05,36.97,36.98,12300.0,29.361,29.3689,29.3055,29.3135,12300.0
2012-10-11 11:55:00,36.98,37.0,36.97,37.0,14900.0,29.3135,29.3293,29.3055,29.3293,14900.0
2012-10-11 12:00:00,37.0,37.02,36.99,37.01,12400.0,29.3293,29.3452,29.3214,29.3372,12400.0
2012-10-11 12:05:00,37.01,37.06,37.0,37.04,25200.0,29.3372,29.3769,29.3293,29.361,25200.0
2012-10-11 12:10:00,37.03,37.1,37.03,37.09,59300.0,29.3531,29.4086,29.3531,29.4007,59300.0
2012-10-11 12:15:00,37.08,37.09,37.07,37.08,18200.0,29.3927,29.4007,29.3848,29.3927,18200.0
2012-10-11 12:20:00,37.08,37.11,37.05,37.05,21000.0,29.3927,29.4165,29.3689,29.3689,21000.0
2012-10-11 12:25:00,37.05,37.05,37.01,37.02,7700.0,29.3689,29.3689,29.3372,29.3452,7700.0
2012-10-11 12:30:00,37.02,37.07,37.02,37.07,16600.0,29.3452,29.3848,29.3452,29.3848,16600.0
2012-10-11 12:35:00,37.06,37.08,37.05,37.05,12000.0,29.3769,29.3927,29.3689,29.3689,12000.0
2012-10-11 12:40:00,37.05,37.05,37.02,37.02,8700.0,29.3689,29.3689,29.3452,29.3452,8700.0
2012-10-11 12:45:00,37.02,37.08,37.01,37.08,18500.0,29.3452,29.3927,29.3372,29.3927,18500.0
2012-10-11 12:50:00,37.08,37.11,37.08,37.1,6100.0,29.3927,29.4165,29.3927,29.4086,6100.0
2012-10-11 12:55:00,37.09,37.09,37.01,37.01,16600.0,29.4007,29.4007,29.3372,29.3372,16600.0
2012-10-11 13:00:00,37.0,37.04,36.98,37.04,28100.0,29.3293,29.361,29.3135,29.361,28100.0
2012-10-11 13:05:00,37.03,37.03,37.02,37.02,11400.0,29.3531,29.3531,29.3452,29.3452,11400.0
2012-10-11 13:10:00,37.02,37.05,37.02,37.03,14500.0,29.3452,29.3689,29.3452,29.3531,14500.0
2012-10-11 13:15:00,37.02,37.02,36.99,37.01,17500.0,29.3452,29.3452,29.3214,29.3372,17500.0
2012-10-11 13:20:00,37.0,37.0,36.92,36.93,5000.0,29.3293,29.3293,29.2659,29.2738,5000.0
2012-10-11 13:25:00,36.93,36.96,36.91,36.94,30900.0,29.2738,29.2976,29.258,29.2818,30900.0
2012-10-11 13:30:00,36.94,36.95,36.91,36.95,20200.0,29.2818,29.2897,29.258,29.2897,20200.0
2012-10-11 13:35:00,36.93,36.93,36.87,36.91,29900.0,29.2738,29.2738,29.2263,29.258,29900.0
2012-10-11 13:40:00,36.91,36.92,36.85,36.85,20500.0,29.258,29.2659,29.2104,29.2104,20500.0
2012-10-11 13:45:00,36.84,36.87,36.83,36.84,15400.0,29.2025,29.2263,29.1946,29.2025,15400.0
2012-10-11 13:50:00,36.83,36.85,36.79,36.83,34700.0,29.1946,29.2104,29.1628,29.1946,34700.0
2012-10-11 13:55:00,36.83,36.89,36.83,36.86,10300.0,29.1946,29.2421,29.1946,29.2183,10300.0
2012-10-11 14:00:00,36.86,36.87,36.84,36.84,13300.0,29.2183,29.2263,29.2025,29.2025,13300.0
2012-10-11 14:05:00,36.84,36.84,36.8,36.8,9100.0,29.2025,29.2025,29.1708,29.1708,9100.0
2012-10-11 14:10:00,36.8,36.93,36.8,36.92,38100.0,29.1708,29.2738,29.1708,29.2659,38100.0
2012-10-11 14:15:00,36.93,37.0,36.93,36.99,36600.0,29.2738,29.3293,29.2738,29.3214,36600.0
2012-10-11 14:20:00,37.0,37.01,36.97,37.01,15800.0,29.3293,29.3372,29.3055,29.3372,15800.0
2012-10-11 14:25:00,37.02,37.04,37.0,37.04,28100.0,29.3452,29.361,29.3293,29.361,28100.0
2012-10-11 14:30:00,37.04,37.05,37.03,37.05,22500.0,29.361,29.3689,29.3531,29.3689,22500.0
2012-10-11 14:35:00,37.05,37.11,37.04,37.11,59800.0,29.3689,29.4165,29.361,29.4165,59800.0
2012-10-11 14:40:00,37.11,37.11,37.02,37.04,28400.0,29.4165,29.4165,29.3452,29.361,28400.0
2012-10-11 14:45:00,37.04,37.04,36.99,37.01,17100.0,29.361,29.361,29.3214,29.3372,17100.0
2012-10-11 14:50:00,37.01,37.08,37.01,37.07,29000.0,29.3372,29.3927,29.3372,29.3848,29000.0
2012-10-11 14:55:00,37.07,37.07,37.05,37.05,7000.0,29.3848,29.3848,29.3689,29.3689,7000.0
2012-10-11 15:00:00,37.05,37.07,37.04,37.04,26000.0,29.3689,29.3848,29.361,29.361,26000.0
2012-10-11 15:05:00,37.04,37.05,37.0,37.02,23700.0,29.361,29.3689,29.3293,29.3452,23700.0
2012-10-11 15:10:00,37.02,37.06,37.02,37.04,56200.0,29.3452,29.3769,29.3452,29.361,56200.0
2012-10-11 15:15:00,37.04,37.05,36.99,37.0,44300.0,29.361,29.3689,29.3214,29.3293,44300.0
2012-10-11 15:20:00,37.0,37.01,36.98,37.01,31100.0,29.3293,29.3372,29.3135,29.3372,31100.0
2012-10-11 15:25:00,37.01,37.04,36.99,37.03,27900.0,29.3372,29.361,29.3214,29.3531,27900.0
2012-10-11 15:30:00,37.03,37.04,36.98,36.98,24800.0,29.3531,29.361,29.3135,29.3135,24800.0
2012-10-11 15:35:00,36.99,36.99,36.92,36.93,32400.0,29.3214,29.3214,29.2659,29.2738,32400.0
2012-10-11 15:40:00,36.93,36.95,36.92,36.93,51200.0,29.2738,29.2897,29.2659,29.2738,51200.0
2012-10-11 15:45:00,36.94,36.94,36.88,36.9,64400.0,29.2818,29.2818,29.2342,29.25,64400.0
2012-10-11 15:50:00,36.9,36.92,36.89,36.92,45100.0,29.25,29.2659,29.2421,29.2659,45100.0
2012-10-11 15:55:00,36.91,36.92,36.87,36.88,102900.0,29.258,29.2659,29.2263,29.2342,102900.0
2012-10-12 09:30:00,37.06,37.1,36.95,37.1,85000.0,29.3769,29.4086,29.2897,29.4086,85000.0
2012-10-12 09:35:00,37.1,37.15,37.09,37.12,33200.0,29.4086,29.4482,29.4007,29.4244,33200.0
2012-10-12 09:40:00,37.13,37.13,37.04,37.05,27900.0,29.4324,29.4324,29.361,29.3689,27900.0
2012-10-12 09:45:00,37.07,37.11,37.04,37.08,58500.0,29.3848,29.4165,29.361,29.3927,58500.0
2012-10-12 09:50:00,37.08,37.14,37.07,37.14,15700.0,29.3927,29.4403,29.3848,29.4403,15700.0
2012-10-12 09:55:00,37.13,37.23,37.12,37.22,29200.0,29.4324,29.5116,29.4244,29.5037,29200.0
2012-10-12 10:00:00,37.22,37.28,37.22,37.23,22200.0,29.5037,29.5513,29.5037,29.5116,22200.0
2012-10-12 10:05:00,37.23,37.25,37.15,37.15,11800.0,29.5116,29.5275,29.4482,29.4482,11800.0
2012-10-12 10:10:00,37.15,37.19,37.1,37.18,15600.0,29.4482,29.4799,29.4086,29.472,15600.0
2012-10-12 10:15:00,37.18,37.2,37.1,37.1,46200.0,29.472,29.4878,29.4086,29.4086,46200.0
2012-10-12 10:20:00,37.09,37.13,37.08,37.11,37200.0,29.4007,29.4324,29.3927,29.4165,37200.0
2012-10-12 10:25:00,37.1,37.11,37.04,37.06,44200.0,29.4086,29.4165,29.361,29.3769,44200.0
2012-10-12 10:30:00,37.06,37.06,37.03,37.05,31500.0,29.3769,29.3769,29.3531,29.3689,31500.0
2012-10-12 10:35:00,37.04,37.08,37.0,37.07,19800.0,29.361,29.3927,29.3293,29.3848,19800.0
2012-10-12 10:40:00,37.07,37.09,37.03,37.03,25200.0,29.3848,29.4007,29.3531,29.3531,25200.0
2012-10-12 10:45:00,37.03,37.07,36.99,37.01,26000.0,29.3531,29.3848,29.3214,29.3372,26000.0
2012-10-12 10:50:00,37.02,37.06,36.99,37.04,26000.0,29.3452,29.3769,29.3214,29.361,26000.0
2012-10-12 10:55:00,37.04,37.06,37.02,37.03,18000.0,29.361,29.3769,29.3452,29.3531,18000.0
2012-10-12 11:00:00,37.04,37.05,37.0,37.0,17000.0,29.361,29.3689,29.3293,29.3293,17000.0
2012-10-12 11:05:00,37.0,37.06,36.99,37.02,24300.0,29.3293,29.3769,29.3214,29.3452,24300.0
2012-10-12 11:10:00,37.02,37.03,36.96,36.98,21200.0,29.3452,29.3531,29.2976,29.3135,21200.0
2012-10-12 11:15:00,36.98,36.98,36.94,36.96,20200.0,29.3135,29.3135,29.2818,29.2976,20200.0
2012-10-12 11:20:00,36.96,36.97,36.85,36.85,63200.0,29.2976,29.3055,29.2104,29.2104,63200.0
2012-10-12 11:25:00,36.85,36.9,36.8,36.81,79400.0,29.2104,29.25,29.1708,29.1787,79400.0
2012-10-12 11:30:00,36.8,36.8,36.68,36.74,81600.0,29.1708,29.1708,29.0757,29.1232,81600.0
2012-10-12 11:35:00,36.74,36.79,36.74,36.76,18700.0,29.1232,29.1628,29.1232,29.1391,18700.0
2012-10-12 11:40:00,36.76,36.77,36.69,36.75,21200.0,29.1391,29.147,29.0836,29.1311,21200.0
2012-10-12 11:45:00,36.75,36.76,36.69,36.71,79800.0,29.1311,29.1391,29.0836,29.0994,79800.0
2012-10-12 11:50:00,36.71,36.75,36.67,36.74,17600.0,29.0994,29.1311,29.0677,29.1232,17600.0
2012-10-12 11:55:00,36.74,36.75,36.69,36.71,9600.0,29.1232,29.1311,29.0836,29.0994,9600.0
2012-10-12 12:00:00,36.71,36.74,36.69,36.72,32200.0,29.0994,29.1232,29.0836,29.1074,32200.0
2012-10-12 12:05:00,36.72,36.73,36.68,36.7,26700.0,29.1074,29.1153,29.0757,29.0915,26700.0
2012-10-12 12:10:00,36.7,36.71,36.67,36.7,17000.0,29.0915,29.0994,29.0677,29.0915,17000.0
2012-10-12 12:15:00,36.7,36.7,36.65,36.65,22100.0,29.0915,29.0915,29.0519,29.0519,22100.0
2012-10-12 12:20:00,36.66,36.69,36.66,36.68,29400.0,29.0598,29.0836,29.0598,29.0757,29400.0
2012-10-12 12:25:00,36.68,36.7,36.67,36.67,16100.0,29.0757,29.0915,29.0677,29.0677,16100.0
2012-10-12 12:30:00,36.68,36.71,36.67,36.69,17000.0,29.0757,29.0994,29.0677,29.0836,17000.0
2012-10-12 12:35:00,36.69,36.69,36.63,36.65,17900.0,29.0836,29.0836,29.036,29.0519,17900.0
2012-10-12 12:40:00,36.66,36.66,36.65,36.65,10800.0,29.0598,29.0598,29.0519,29.0519,10800.0
2012-10-12 12:45:00,36.64,36.64,36.6,36.61,15000.0,29.0439,29.0439,29.0122,29.0202,15000.0
2012-10-12 12:50:00,36.61,36.61,36.58,36.58,25800.0,29.0202,29.0202,28.9964,28.9964,25800.0
2012-10-12 12:55:00,36.59,36.64,36.59,36.64,12000.0,29.0043,29.0439,29.0043,29.0439,12000.0
2012-10-12 13:00:00,36.64,36.64,36.59,36.61,24500.0,29.0439,29.0439,29.0043,29.0202,24500.0
2012-10-12 13:05:00,36.62,36.62,36.6,36.61,10000.0,29.0281,29.0281,29.0122,29.0202,10000.0
2012-10-12 13:10:00,36.61,36.61,36.57,36.59,11900.0,29.0202,29.0202,28.9885,29.0043,11900.0
2012-10-12 13:15:00,36.59,36.63,36.58,36.63,10100.0,29.0043,29.036,28.9964,29.036,10100.0
2012-10-12 13:20:00,36.63,36.63,36.58,36.58,35600.0,29.036,29.036,28.9964,28.9964,35600.0
2012-10-12 13:25:00,36.59,36.61,36.59,36.61,8700.0,29.0043,29.0202,29.0043,29.0202,8700.0
2012-10-12 13:30:00,36.61,36.63,36.59,36.61,16100.0,29.0202,29.036,29.0043,29.0202,16100.0
2012-10-12 13:35:00,36.61,36.61,36.54,36.59,26900.0,29.0202,29.0202,28.9647,29.0043,26900.0
2012-10-12 13:40:00,36.6,36.63,36.58,36.59,21200.0,29.0122,29.036,28.9964,29.0043,21200.0
2012-10-12 13:45:00,36.59,36.6,36.56,36.58,16700.0,29.0043,29.0122,28.9805,28.9964,16700.0
2012-10-12 13:50:00,36.58,36.6,36.57,36.59,19400.0,28.9964,29.0122,28.9885,29.0043,19400.0
2012-10-12 13:55:00,36.59,36.62,36.59,36.6,40800.0,29.0043,29.0281,29.0043,29.0122,40800.0
2012-10-12 14:00:00,36.6,36.61,36.58,36.6,20800.0,29.0122,29.0202,28.9964,29.0122,20800.0
2012-10-12 14:05:00,36.59,36.6,36.58,36.58,25200.0,29.0043,29.0122,28.9964,28.9964,25200.0
2012-10-12 14:10:00,36.58,36.62,36.58,36.61,14600.0,28.9964,29.0281,28.9964,29.0202,14600.0
2012-10-12 14:15:00,36.61,36.63,36.6,36.61,25400.0,29.0202,29.036,29.0122,29.0202,25400.0
2012-10-12 14:20:00,36.62,36.65,36.61,36.64,23800.0,29.0281,29.0519,29.0202,29.0439,23800.0
2012-10-12 14:25:00,36.64,36.7,36.63,36.69,19000.0,29.0439,29.0915,29.036,29.0836,19000.0
2012-10-12 14:30:00,36.68,36.69,36.65,36.66,23000.0,29.0757,29.0836,29.0519,29.0598,23000.0
2012-10-12 14:35:00,36.66,36.71,36.66,36.71,14700.0,29.0598,29.0994,29.0598,29.0994,14700.0
2012-10-12 14:40:00,36.71,36.72,36.66,36.72,21300.0,29.0994,29.1074,29.0598,29.1074,21300.0
2012-10-12 14:45:00,36.72,36.72,36.7,36.72,14200.0,29.1074,29.1074,29.0915,29.1074,14200.0
2012-10-12 14:50:00,36.71,36.82,36.69,36.76,31100.0,29.0994,29.1866,29.0836,29.1391,31100.0
2012-10-12 14:55:00,36.76,36.78,36.74,36.75,13900.0,29.1391,29.1549,29.1232,29.1311,13900.0
2012-10-12 15:00:00,36.75,36.76,36.68,36.7,23300.0,29.1311,29.1391,29.0757,29.0915,23300.0
2012-10-12 15:05:00,36.69,36.73,36.68,36.7,20800.0,29.0836,29.1153,29.0757,29.0915,20800.0
2012-10-12 15:10:00,36.71,36.75,36.71,36.75,26400.0,29.0994,29.1311,29.0994,29.1311,26400.0
2012-10-12 15:15:00,36.74,36.77,36.73,36.75,24000.0,29.1232,29.147,29.1153,29.1311,24000.0
2012-10-12 15:20:00,36.75,36.77,36.72,36.72,27000.0,29.1311,29.147,29.1074,29.1074,27000.0
2012-10-12 15:25:00,36.73,36.77,36.71,36.76,29500.0,29.1153,29.147,29.0994,29.1391,29500.0
2012-10-12 15:30:00,36.76,36.76,36.71,36.74,27900.0,29.1391,29.1391,29.0994,29.1232,27900.0
2012-10-12 15:35:00,36.73,36.74,36.7,36.7,40500.0,29.1153,29.1232,29.0915,29.0915,40500.0
2012-10-12 15:40:00,36.7,36.74,36.69,36.74,42500.0,29.0915,29.1232,29.0836,29.1232,42500.0
2012-10-12 15:45:00,36.73,36.78,36.68,36.71,83600.0,29.1153,29.1549,29.0757,29.0994,83600.0
2012-10-12 15:50:00,36.7,36.75,36.7,36.74,48000.0,29.0915,29.1311,29.0915,29.1232,48000.0
2012-10-12 15:55:00,36.75,36.79,36.73,36.75,100300.0,29.1311,29.1628,29.1153,29.1311,100300.0
2012-10-15 09:30:00,36.98,37.14,36.95,37.12,48300.0,29.3135,29.4403,29.2897,29.4244,48300.0
2012-10-15 09:35:00,37.12,37.2,37.1,37.15,84500.0,29.4244,29.4878,29.4086,29.4482,84500.0
2012-10-15 09:40:00,37.17,37.2,37.05,37.06,64100.0,29.4641,29.4878,29.3689,29.3769,64100.0
2012-10-15 09:45:00,37.05,37.11,37.02,37.11,99400.0,29.3689,29.4165,29.3452,29.4165,99400.0
2012-10-15 09:50:00,37.11,37.2,37.11,37.18,95100.0,29.4165,29.4878,29.4165,29.472,95100.0
2012-10-15 09:55:00,37.18,37.25,37.16,37.16,67300.0,29.472,29.5275,29.4561,29.4561,67300.0
2012-10-15 10:00:00,37.17,37.24,37.13,37.23,29600.0,29.4641,29.5196,29.4324,29.5116,29600.0
2012-10-15 10:05:00,37.22,37.27,37.19,37.27,40600.0,29.5037,29.5433,29.4799,29.5433,40600.0
2012-10-15 10:10:00,37.26,37.27,37.12,37.12,132500.0,29.5354,29.5433,29.4244,29.4244,132500.0
2012-10-15 10:15:00,37.12,37.16,37.12,37.13,17600.0,29.4244,29.4561,29.4244,29.4324,17600.0
2012-10-15 10:20:00,37.13,37.16,37.1,37.15,37000.0,29.4324,29.4561,29.4086,29.4482,37000.0
2012-10-15 10:25:00,37.15,37.17,37.08,37.08,37000.0,29.4482,29.4641,29.3927,29.3927,37000.0
2012-10-15 10:30:00,37.08,37.15,37.05,37.14,28900.0,29.3927,29.4482,29.3689,29.4403,28900.0
2012-10-15 10:35:00,37.14,37.25,37.1,37.24,106800.0,29.4403,29.5275,29.4086,29.5196,106800.0
2012-10-15 10:40:00,37.23,37.26,37.22,37.22,39900.0,29.5116,29.5354,29.5037,29.5037,39900.0
2012-10-15 10:45:00,37.22,37.24,37.18,37.18,27900.0,29.5037,29.5196,29.472,29.472,27900.0
2012-10-15 10:50:00,37.19,37.2,37.16,37.16,30300.0,29.4799,29.4878,29.4561,29.4561,30300.0
2012-10-15 10:55:00,37.17,37.21,37.16,37.2,35400.0,29.4641,29.4958,29.4561,29.4878,35400.0
2012-10-15 11:00:00,37.2,37.2,37.15,37.15,51700.0,29.4878,29.4878,29.4482,29.4482,51700.0
2012-10-15 11:05:00,37.14,37.21,37.14,37.18,47400.0,29.4403,29.4958,29.4403,29.472,47400.0
2012-10-15 11:10:00,37.18,37.19,37.16,37.17,129100.0,29.472,29.4799,29.4561,29.4641,129100.0
2012-10-15 11:15:00,37.17,37.17,37.11,37.14,60400.0,29.4641,29.4641,29.4165,29.4403,60400.0
2012-10-15 11:20:00,37.15,37.18,37.12,37.17,73400.0,29.4482,29.472,29.4244,29.4641,73400.0
2012-10-15 11:25:00,37.17,37.21,37.16,37.17,133500.0,29.4641,29.4958,29.4561,29.4641,133500.0
2012-10-15 11:30:00,37.18,37.22,37.18,37.2,36600.0,29.472,29.5037,29.472,29.4878,36600.0
2012-10-15 11:35:00,37.21,37.24,37.2,37.2,41600.0,29.4958,29.5196,29.4878,29.4878,41600.0
2012-10-15 11:40:00,37.21,37.28,37.21,37.27,40200.0,29.4958,29.5513,29.4958,29.5433,40200.0
2012-10-15 11:45:00,37.28,37.3,37.26,37.29,44300.0,29.5513,29.5671,29.5354,29.5592,44300.0
2012-10-15 11:50:00,37.29,37.32,37.27,37.28,48800.0,29.5592,29.583,29.5433,29.5513,48800.0
2012-10-15 11:55:00,37.28,37.3,37.28,37.29,19000.0,29.5513,29.5671,29.5513,29.5592,19000.0
2012-10-15 12:00:00,37.29,37.29,37.25,37.29,40000.0,29.5592,29.5592,29.5275,29.5592,40000.0
2012-10-15 12:05:00,37.28,37.31,37.28,37.31,22500.0,29.5513,29.575,29.5513,29.575,22500.0
2012-10-15 12:10:00,37.3,37.31,37.24,37.25,28100.0,29.5671,29.575,29.5196,29.5275,28100.0
2012-10-15 12:15:00,37.25,37.29,37.25,37.25,31500.0,29.5275,29.5592,29.5275,29.5275,31500.0
2012-10-15 12:20:00,37.24,37.28,37.24,37.24,19000.0,29.5196,29.5513,29.5196,29.5196,19000.0
2012-10-15 12:25:00,37.24,37.27,37.22,37.26,32600.0,29.5196,29.5433,29.5037,29.5354,32600.0
2012-10-15 12:30:00,37.26,37.26,37.2,37.21,11600.0,29.5354,29.5354,29.4878,29.4958,11600.0
2012-10-15 12:35:00,37.22,37.27,37.2,37.27,17700.0,29.5037,29.5433,29.4878,29.5433,17700.0
2012-10-15 12:40:00,37.27,37.28,37.23,37.25,37600.0,29.5433,29.5513,29.5116,29.5275,37600.0
2012-10-15 12:45:00,37.25,37.27,37.23,37.23,18800.0,29.5275,29.5433,29.5116,29.5116,18800.0
2012-10-15 12:50:00,37.25,37.25,37.17,37.19,32600.0,29.5275,29.5275,29.4641,29.4799,32600.0
2012-10-15 12:55:00,37.2,37.21,37.18,37.21,12600.0,29.4878,29.4958,29.472,29.4958,12600.0
2012-10-15 13:00:00,37.2,37.22,37.19,37.22,11000.0,29.4878,29.5037,29.4799,29.5037,11000.0
2012-10-15 13:05:00,37.22,37.25,37.22,37.23,16900.0,29.5037,29.5275,29.5037,29.5116,16900.0
2012-10-15 13:10:00,37.25,37.26,37.19,37.19,9700.0,29.5275,29.5354,29.4799,29.4799,9700.0
2012-10-15 13:15:00,37.19,37.2,37.17,37.17,7000.0,29.4799,29.4878,29.4641,29.4641,7000.0
2012-10-15 13:20:00,37.17,37.18,37.13,37.13,23800.0,29.4641,29.472,29.4324,29.4324,23800.0
2012-10-15 13:25:00,37.13,37.16,37.13,37.15,9000.0,29.4324,29.4561,29.4324,29.4482,9000.0
2012-10-15 13:30:00,37.16,37.18,37.15,37.16,17200.0,29.4561,29.472,29.4482,29.4561,17200.0
2012-10-15 13:35:00,37.16,37.16,37.12,37.12,6100.0,29.4561,29.4561,29.4244,29.4244,6100.0
2012-10-15 13:40:00,37.13,37.17,37.13,37.17,14900.0,29.4324,29.4641,29.4324,29.4641,14900.0
2012-10-15 13:45:00,37.17,37.19,37.15,37.18,14300.0,29.4641,29.4799,29.4482,29.472,14300.0
2012-10-15 13:50:00,37.19,37.19,37.15,37.15,17700.0,29.4799,29.4799,29.4482,29.4482,17700.0
2012-10-15 13:55:00,37.15,37.18,37.14,37.16,19900.0,29.4482,29.472,29.4403,29.4561,19900.0
2012-10-15 14:00:00,37.17,37.19,37.16,37.18,16200.0,29.4641,29.4799,29.4561,29.472,16200.0
2012-10-15 14:05:00,37.18,37.2,37.18,37.19,15300.0,29.472,29.4878,29.472,29.4799,15300.0
2012-10-15 14:10:00,37.2,37.22,37.2,37.2,18300.0,29.4878,29.5037,29.4878,29.4878,18300.0
2012-10-15 14:15:00,37.21,37.22,37.19,37.2,12400.0,29.4958,29.5037,29.4799,29.4878,12400.0
2012-10-15 14:20:00,37.2,37.23,37.2,37.23,8100.0,29.4878,29.5116,29.4878,29.5116,8100.0
2012-10-15 14:25:00,37.22,37.23,37.19,37.19,10600.0,29.5037,29.5116,29.4799,29.4799,10600.0
2012-10-15 14:30:00,37.19,37.19,37.14,37.16,16700.0,29.4799,29.4799,29.4403,29.4561,16700.0
2012-10-15 14:35:00,37.15,37.2,37.15,37.19,24100.0,29.4482,29.4878,29.4482,29.4799,24100.0
2012-10-15 14:40:00,37.2,37.2,37.15,37.16,21600.0,29.4878,29.4878,29.4482,29.4561,21600.0
2012-10-15 14:45:00,37.16,37.22,37.16,37.21,14700.0,29.4561,29.5037,29.4561,29.4958,14700.0
2012-10-15 14:50:00,37.22,37.22,37.2,37.2,13600.0,29.5037,29.5037,29.4878,29.4878,13600.0
2012-10-15 14:55:00,37.2,37.23,37.2,37.22,22500.0,29.4878,29.5116,29.4878,29.5037,22500.0
2012-10-15 15:00:00,37.22,37.24,37.2,37.21,30300.0,29.5037,29.5196,29.4878,29.4958,30300.0
2012-10-15 15:05:00,37.21,37.22,37.19,37.2,14500.0,29.4958,29.5037,29.4799,29.4878,14500.0
2012-10-15 15:10:00,37.2,37.25,37.2,37.22,25900.0,29.4878,29.5275,29.4878,29.5037,25900.0
2012-10-15 15:15:00,37.22,37.26,37.21,37.25,28400.0,29.5037,29.5354,29.4958,29.5275,28400.0
2012-10-15 15:20:00,37.26,37.26,37.24,37.25,13200.0,29.5354,29.5354,29.5196,29.5275,13200.0
2012-10-15 15:25:00,37.26,37.26,37.2,37.25,33000.0,29.5354,29.5354,29.4878,29.5275,33000.0
2012-10-15 15:30:00,37.25,37.27,37.22,37.22,42600.0,29.5275,29.5433,29.5037,29.5037,42600.0
2012-10-15 15:35:00,37.22,37.24,37.21,37.23,42000.0,29.5037,29.5196,29.4958,29.5116,42000.0
2012-10-15 15:40:00,37.24,37.26,37.22,37.25,58600.0,29.5196,29.5354,29.5037,29.5275,58600.0
2012-10-15 15:45:00,37.25,37.29,37.25,37.29,80700.0,29.5275,29.5592,29.5275,29.5592,80700.0
2012-10-15 15:50:00,37.29,37.34,37.29,37.32,128700.0,29.5592,29.5988,29.5592,29.583,128700.0
2012-10-15 15:55:00,37.32,37.34,37.25,37.29,208900.0,29.583,29.5988,29.5275,29.5592,208900.0
2012-10-16 09:30:00,37.77,37.8,37.69,37.72,86600.0,29.9397,29.9635,29.8763,29.9,86600.0
2012-10-16 09:35:00,37.73,37.77,37.67,37.74,33500.0,29.908,29.9397,29.8604,29.9159,33500.0
2012-10-16 09:40:00,37.75,37.85,37.7,37.82,53800.0,29.9238,30.0031,29.8842,29.9793,53800.0
2012-10-16 09:45:00,37.82,37.9,37.8,37.89,42400.0,29.9793,30.0427,29.9635,30.0348,42400.0
2012-10-16 09:50:00,37.91,37.92,37.88,37.89,27700.0,30.0507,30.0586,30.0269,30.0348,27700.0
2012-10-16 09:55:00,37.9,37.91,37.88,37.89,16700.0,30.0427,30.0507,30.0269,30.0348,16700.0
2012-10-16 10:00:00,37.89,37.9,37.85,37.87,28600.0,30.0348,30.0427,30.0031,30.0189,28600.0
2012-10-16 10:05:00,37.87,37.9,37.83,37.83,46800.0,30.0189,30.0427,29.9872,29.9872,46800.0
2012-10-16 10:10:00,37.84,37.89,37.79,37.87,124400.0,29.9952,30.0348,29.9555,30.0189,124400.0
2012-10-16 10:15:00,37.88,37.91,37.86,37.9,65700.0,30.0269,30.0507,30.011,30.0427,65700.0
2012-10-16 10:20:00,37.9,37.91,37.85,37.87,47500.0,30.0427,30.0507,30.0031,30.0189,47500.0
2012-10-16 10:25:00,37.88,37.89,37.83,37.88,40100.0,30.0269,30.0348,29.9872,30.0269,40100.0
2012-10-16 10:30:00,37.88,37.92,37.86,37.92,32400.0,30.0269,30.0586,30.011,30.0586,32400.0
2012-10-16 10:35:00,37.92,37.93,37.89,37.9,18700.0,30.0586,30.0665,30.0348,30.0427,18700.0
2012-10-16 10:40:00,37.88,37.89,37.84,37.84,18800.0,30.0269,30.0348,29.9952,29.9952,18800.0
2012-10-16 10:45:00,37.85,37.85,37.8,37.83,26200.0,30.0031,30.0031,29.9635,29.9872,26200.0
2012-10-16 10:50:00,37.84,37.85,37.79,37.84,41300.0,29.9952,30.0031,29.9555,29.9952,41300.0
2012-10-16 10:55:00,37.84,37.91,37.84,37.87,24500.0,29.9952,30.0507,29.9952,30.0189,24500.0
2012-10-16 11:00:00,37.86,37.86,37.83,37.84,25400.0,30.011,30.011,29.9872,29.9952,25400.0
2012-10-16 11:05:00,37.85,37.86,37.82,37.85,34900.0,30.0031,30.011,29.9793,30.0031,34900.0
2012-10-16 11:10:00,37.85,37.87,37.8,37.83,23500.0,30.0031,30.0189,29.9635,29.9872,23500.0
2012-10-16 11:15:00,37.83,37.84,37.82,37.83,26700.0,29.9872,29.9952,29.9793,29.9872,26700.0
2012-10-16 11:20:00,37.84,37.87,37.83,37.87,15200.0,29.9952,30.0189,29.9872,30.0189,15200.0
2012-10-16 11:25:00,37.86,37.89,37.85,37.88,32800.0,30.011,30.0348,30.0031,30.0269,32800.0
2012-10-16 11:30:00,37.88,37.89,37.86,37.86,17700.0,30.0269,30.0348,30.011,30.011,17700.0
2012-10-16 11:35:00,37.86,37.87,37.85,37.86,7100.0,30.011,30.0189,30.0031,30.011,7100.0
2012-10-16 11:40:00,37.85,37.87,37.84,37.84,21700.0,30.0031,30.0189,29.9952,29.9952,21700.0
2012-10-16 11:45:00,37.84,37.88,37.84,37.87,18100.0,29.9952,30.0269,29.9952,30.0189,18100.0
2012-10-16 11:50:00,37.87,37.88,37.86,37.87,11800.0,30.0189,30.0269,30.011,30.0189,11800.0
2012-10-16 11:55:00,37.86,37.88,37.85,37.88,9700.0,30.011,30.0269,30.0031,30.0269,9700.0
2012-10-16 12:00:00,37.87,37.88,37.84,37.84,16800.0,30.0189,30.0269,29.9952,29.9952,16800.0
2012-10-16 12:05:00,37.84,37.9,37.84,37.87,18100.0,29.9952,30.0427,29.9952,30.0189,18100.0
2012-10-16 12:10:00,37.87,37.89,37.86,37.88,16900.0,30.0189,30.0348,30.011,30.0269,16900.0
2012-10-16 12:15:00,37.88,37.9,37.88,37.89,11400.0,30.0269,30.0427,30.0269,30.0348,11400.0
2012-10-16 12:20:00,37.88,37.89,37.86,37.88,9700.0,30.0269,30.0348,30.011,30.0269,9700.0
2012-10-16 12:25:00,37.87,37.89,37.86,37.88,58900.0,30.0189,30.0348,30.011,30.0269,58900.0
2012-10-16 12:30:00,37.89,37.91,37.88,37.89,16700.0,30.0348,30.0507,30.0269,30.0348,16700.0
2012-10-16 12:35:00,37.88,37.9,37.87,37.88,32800.0,30.0269,30.0427,30.0189,30.0269,32800.0
2012-10-16 12:40:00,37.88,37.89,37.87,37.87,11300.0,30.0269,30.0348,30.0189,30.0189,11300.0
2012-10-16 12:45:00,37.87,37.87,37.85,37.86,6700.0,30.0189,30.0189,30.0031,30.011,6700.0
2012-10-16 12:50:00,37.87,37.89,37.86,37.88,16100.0,30.0189,30.0348,30.011,30.0269,16100.0
2012-10-16 12:55:00,37.88,37.89,37.87,37.88,12900.0,30.0269,30.0348,30.0189,30.0269,12900.0
2012-10-16 13:00:00,37.88,37.89,37.87,37.88,74700.0,30.0269,30.0348,30.0189,30.0269,74700.0
2012-10-16 13:05:00,37.88,37.9,37.88,37.89,16300.0,30.0269,30.0427,30.0269,30.0348,16300.0
2012-10-16 13:10:00,37.89,37.89,37.88,37.88,12600.0,30.0348,30.0348,30.0269,30.0269,12600.0
2012-10-16 13:15:00,37.88,37.89,37.87,37.89,24500.0,30.0269,30.0348,30.0189,30.0348,24500.0
2012-10-16 13:20:00,37.88,37.95,37.88,37.94,33000.0,30.0269,30.0824,30.0269,30.0744,33000.0
2012-10-16 13:25:00,37.95,37.96,37.94,37.94,19300.0,30.0824,30.0903,30.0744,30.0744,19300.0
2012-10-16 13:30:00,37.95,37.95,37.93,37.95,18100.0,30.0824,30.0824,30.0665,30.0824,18100.0
2012-10-16 13:35:00,37.95,37.96,37.94,37.95,12500.0,30.0824,30.0903,30.0744,30.0824,12500.0
2012-10-16 13:40:00,37.95,37.96,37.94,37.96,24800.0,30.0824,30.0903,30.0744,30.0903,24800.0
2012-10-16 13:45:00,37.95,37.96,37.95,37.96,20300.0,30.0824,30.0903,30.0824,30.0903,20300.0
2012-10-16 13:50:00,37.96,37.98,37.96,37.98,12300.0,30.0903,30.1061,30.0903,30.1061,12300.0
2012-10-16 13:55:00,37.99,38.0,37.97,37.99,58900.0,30.1141,30.122,30.0982,30.1141,58900.0
2012-10-16 14:00:00,37.98,37.99,37.97,37.99,12100.0,30.1061,30.1141,30.0982,30.1141,12100.0
2012-10-16 14:05:00,37.98,37.99,37.94,37.94,6500.0,30.1061,30.1141,30.0744,30.0744,6500.0
2012-10-16 14:10:00,37.95,37.95,37.9,37.92,27100.0,30.0824,30.0824,30.0427,30.0586,27100.0
2012-10-16 14:15:00,37.91,37.91,37.89,37.9,11600.0,30.0507,30.0507,30.0348,30.0427,11600.0
2012-10-16 14:20:00,37.89,37.9,37.85,37.85,16600.0,30.0348,30.0427,30.0031,30.0031,16600.0
2012-10-16 14:25:00,37.85,37.86,37.84,37.84,16800.0,30.0031,30.011,29.9952,29.9952,16800.0
2012-10-16 14:30:00,37.84,37.84,37.8,37.83,25000.0,29.9952,29.9952,29.9635,29.9872,25000.0
2012-10-16 14:35:00,37.82,37.86,37.82,37.84,14200.0,29.9793,30.011,29.9793,29.9952,14200.0
2012-10-16 14:40:00,37.84,37.84,37.82,37.83,13100.0,29.9952,29.9952,29.9793,29.9872,13100.0
2012-10-16 14:45:00,37.83,37.85,37.8,37.81,26400.0,29.9872,30.0031,29.9635,29.9714,26400.0
2012-10-16 14:50:00,37.81,37.82,37.77,37.77,13900.0,29.9714,29.9793,29.9397,29.9397,13900.0
2012-10-16 14:55:00,37.76,37.79,37.75,37.78,20200.0,29.9318,29.9555,29.9238,29.9476,20200.0
2012-10-16 15:00:00,37.79,37.79,37.75,37.75,21500.0,29.9555,29.9555,29.9238,29.9238,21500.0
2012-10-16 15:05:00,37.75,37.76,37.72,37.73,16600.0,29.9238,29.9318,29.9,29.908,16600.0
2012-10-16 15:10:00,37.73,37.73,37.68,37.68,21300.0,29.908,29.908,29.8683,29.8683,21300.0
2012-10-16 15:15:00,37.68,37.74,37.68,37.74,43400.0,29.8683,29.9159,29.8683,29.9159,43400.0
2012-10-16 15:20:00,37.75,37.81,37.75,37.8,32200.0,29.9238,29.9714,29.9238,29.9635,32200.0
2012-10-16 15:25:00,37.8,37.83,37.79,37.83,12700.0,29.9635,29.9872,29.9555,29.9872,12700.0
2012-10-16 15:30:00,37.83,37.87,37.83,37.84,49200.0,29.9872,30.0189,29.9872,29.9952,49200.0
2012-10-16 15:35:00,37.85,37.85,37.81,37.82,34900.0,30.0031,30.0031,29.9714,29.9793,34900.0
2012-10-16 15:40:00,37.83,37.85,37.78,37.8,46600.0,29.9872,30.0031,29.9476,29.9635,46600.0
2012-10-16 15:45:00,37.79,37.8,37.75,37.75,64400.0,29.9555,29.9635,29.9238,29.9238,64400.0
2012-10-16 15:50:00,37.75,37.93,37.75,37.88,178100.0,29.9238,30.0665,29.9238,30.0269,178100.0
2012-10-16 15:55:00,37.88,37.88,37.8,37.8,196700.0,30.0269,30.0269,29.9635,29.9635,196700.0
2012-10-17 09:30:00,38.19,38.29,38.08,38.25,143100.0,30.2726,30.3519,30.1854,30.3202,143100.0
2012-10-17 09:35:00,38.25,38.41,38.2,38.29,138200.0,30.3202,30.447,30.2805,30.3519,138200.0
2012-10-17 09:40:00,38.29,38.42,38.26,38.41,62500.0,30.3519,30.4549,30.3281,30.447,62500.0
2012-10-17 09:45:00,38.4,38.57,38.38,38.55,94400.0,30.4391,30.5738,30.4232,30.558,94400.0
2012-10-17 09:50:00,38.55,38.6,38.51,38.57,128400.0,30.558,30.5976,30.5263,30.5738,128400.0
2012-10-17 09:55:00,38.58,38.67,38.54,38.64,117600.0,30.5818,30.6531,30.55,30.6293,117600.0
2012-10-17 10:00:00,38.63,38.72,38.62,38.71,138100.0,30.6214,30.6927,30.6135,30.6848,138100.0
2012-10-17 10:05:00,38.7,38.8,38.65,38.79,59400.0,30.6769,30.7561,30.6372,30.7482,59400.0
2012-10-17 10:10:00,38.79,38.9,38.73,38.82,167700.0,30.7482,30.8354,30.7007,30.772,167700.0
2012-10-17 10:15:00,38.81,38.82,38.76,38.77,48000.0,30.7641,30.772,30.7244,30.7324,48000.0
2012-10-17 10:20:00,38.76,38.83,38.76,38.82,70200.0,30.7244,30.7799,30.7244,30.772,70200.0
2012-10-17 10:25:00,38.82,38.86,38.77,38.84,46100.0,30.772,30.8037,30.7324,30.7879,46100.0
2012-10-17 10:30:00,38.85,38.86,38.77,38.79,47100.0,30.7958,30.8037,30.7324,30.7482,47100.0
2012-10-17 10:35:00,38.79,38.79,38.7,38.79,34800.0,30.7482,30.7482,30.6769,30.7482,34800.0
2012-10-17 10:40:00,38.79,38.85,38.79,38.84,45400.0,30.7482,30.7958,30.7482,30.7879,45400.0
2012-10-17 10:45:00,38.84,38.9,38.8,38.89,38200.0,30.7879,30.8354,30.7561,30.8275,38200.0
2012-10-17 10:50:00,38.9,38.91,38.84,38.9,64600.0,30.8354,30.8433,30.7879,30.8354,64600.0
2012-10-17 10:55:00,38.9,38.91,38.87,38.87,25500.0,30.8354,30.8433,30.8116,30.8116,25500.0
2012-10-17 11:00:00,38.88,38.93,38.87,38.93,65500.0,30.8196,30.8592,30.8116,30.8592,65500.0
2012-10-17 11:05:00,38.93,38.96,38.91,38.93,56800.0,30.8592,30.883,30.8433,30.8592,56800.0
2012-10-17 11:10:00,38.93,38.97,38.92,38.95,88400.0,30.8592,30.8909,30.8513,30.875,88400.0
2012-10-17 11:15:00,38.95,38.95,38.91,38.95,39300.0,30.875,30.875,30.8433,30.875,39300.0
2012-10-17 11:20:00,38.95,38.95,38.91,38.93,44100.0,30.875,30.875,30.8433,30.8592,44100.0
2012-10-17 11:25:00,38.92,38.93,38.87,38.89,34100.0,30.8513,30.8592,30.8116,30.8275,34100.0
2012-10-17 11:30:00,38.89,38.9,38.84,38.89,41200.0,30.8275,30.8354,30.7879,30.8275,41200.0
2012-10-17 11:35:00,38.89,38.91,38.85,38.9,36800.0,30.8275,30.8433,30.7958,30.8354,36800.0
2012-10-17 11:40:00,38.9,38.9,38.81,38.81,22100.0,30.8354,30.8354,30.7641,30.7641,22100.0
2012-10-17 11:45:00,38.81,38.81,38.73,38.73,17500.0,30.7641,30.7641,30.7007,30.7007,17500.0
2012-10-17 11:50:00,38.73,38.76,38.68,38.71,19000.0,30.7007,30.7244,30.661,30.6848,19000.0
2012-10-17 11:55:00,38.71,38.72,38.65,38.69,18100.0,30.6848,30.6927,30.6372,30.6689,18100.0
2012-10-17 12:00:00,38.69,38.7,38.65,38.66,25400.0,30.6689,30.6769,30.6372,30.6452,25400.0
2012-10-17 12:05:00,38.66,38.68,38.65,38.67,40800.0,30.6452,30.661,30.6372,30.6531,40800.0
2012-10-17 12:10:00,38.66,38.73,38.65,38.73,55500.0,30.6452,30.7007,30.6372,30.7007,55500.0
2012-10-17 12:15:00,38.73,38.78,38.73,38.77,14500.0,30.7007,30.7403,30.7007,30.7324,14500.0
2012-10-17 12:20:00,38.76,38.82,38.74,38.81,17300.0,30.7244,30.772,30.7086,30.7641,17300.0
2012-10-17 12:25:00,38.8,38.8,38.75,38.76,11700.0,30.7561,30.7561,30.7165,30.7244,11700.0
2012-10-17 12:30:00,38.75,38.76,38.74,38.74,15600.0,30.7165,30.7244,30.7086,30.7086,15600.0
2012-10-17 12:35:00,38.75,38.77,38.7,38.71,10500.0,30.7165,30.7324,30.6769,30.6848,10500.0
2012-10-17 12:40:00,38.71,38.72,38.7,38.72,14000.0,30.6848,30.6927,30.6769,30.6927,14000.0
2012-10-17 12:45:00,38.7,38.72,38.7,38.72,10300.0,30.6769,30.6927,30.6769,30.6927,10300.0
2012-10-17 12:50:00,38.72,38.72,38.69,38.71,14200.0,30.6927,30.6927,30.6689,30.6848,14200.0
2012-10-17 12:55:00,38.7,38.72,38.7,38.72,5700.0,30.6769,30.6927,30.6769,30.6927,5700.0
2012-10-17 13:00:00,38.71,38.72,38.69,38.7,22100.0,30.6848,30.6927,30.6689,30.6769,22100.0
2012-10-17 13:05:00,38.7,38.71,38.68,38.7,22900.0,30.6769,30.6848,30.661,30.6769,22900.0
2012-10-17 13:10:00,38.71,38.72,38.67,38.68,15700.0,30.6848,30.6927,30.6531,30.661,15700.0
2012-10-17 13:15:00,38.69,38.72,38.67,38.69,17700.0,30.6689,30.6927,30.6531,30.6689,17700.0
2012-10-17 13:20:00,38.7,38.7,38.66,38.67,7500.0,30.6769,30.6769,30.6452,30.6531,7500.0
2012-10-17 13:25:00,38.68,38.69,38.63,38.65,15200.0,30.661,30.6689,30.6214,30.6372,15200.0
2012-10-17 13:30:00,38.66,38.66,38.64,38.66,16000.0,30.6452,30.6452,30.6293,30.6452,16000.0
2012-10-17 13:35:00,38.67,38.67,38.64,38.64,16100.0,30.6531,30.6531,30.6293,30.6293,16100.0
2012-10-17 13:40:00,38.65,38.65,38.61,38.62,9400.0,30.6372,30.6372,30.6055,30.6135,9400.0
2012-10-17 13:45:00,38.63,38.63,38.59,38.62,24300.0,30.6214,30.6214,30.5897,30.6135,24300.0
2012-10-17 13:50:00,38.63,38.68,38.62,38.62,39000.0,30.6214,30.661,30.6135,30.6135,39000.0
2012-10-17 13:55:00,38.61,38.61,38.57,38.58,14100.0,30.6055,30.6055,30.5738,30.5818,14100.0
2012-10-17 14:00:00,38.59,38.6,38.55,38.56,21300.0,30.5897,30.5976,30.558,30.5659,21300.0
2012-10-17 14:05:00,38.56,38.57,38.52,38.57,27400.0,30.5659,30.5738,30.5342,30.5738,27400.0
2012-10-17 14:10:00,38.57,38.58,38.55,38.55,12900.0,30.5738,30.5818,30.558,30.558,12900.0
2012-10-17 14:15:00,38.55,38.57,38.54,38.54,10200.0,30.558,30.5738,30.55,30.55,10200.0
2012-10-17 14:20:00,38.54,38.59,38.54,38.59,15200.0,30.55,30.5897,30.55,30.5897,15200.0
2012-10-17 14:25:00,38.59,38.62,38.58,38.61,12500.0,30.5897,30.6135,30.5818,30.6055,12500.0
2012-10-17 14:30:00,38.61,38.63,38.6,38.62,12300.0,30.6055,30.6214,30.5976,30.6135,12300.0
2012-10-17 14:35:00,38.62,38.67,38.61,38.66,30200.0,30.6135,30.6531,30.6055,30.6452,30200.0
2012-10-17 14:40:00,38.66,38.68,38.64,38.68,19800.0,30.6452,30.661,30.6293,30.661,19800.0
2012-10-17 14:45:00,38.68,38.68,38.62,38.64,16100.0,30.661,30.661,30.6135,30.6293,16100.0
2012-10-17 14:50:00,38.63,38.65,38.59,38.63,23400.0,30.6214,30.6372,30.5897,30.6214,23400.0
2012-10-17 14:55:00,38.63,38.67,38.59,38.67,19600.0,30.6214,30.6531,30.5897,30.6531,19600.0
2012-10-17 15:00:00,38.67,38.68,38.62,38.62,23700.0,30.6531,30.661,30.6135,30.6135,23700.0
2012-10-17 15:05:00,38.63,38.67,38.63,38.67,14000.0,30.6214,30.6531,30.6214,30.6531,14000.0
2012-10-17 15:10:00,38.67,38.68,38.63,38.65,32000.0,30.6531,30.661,30.6214,30.6372,32000.0
2012-10-17 15:15:00,38.64,38.68,38.63,38.64,24300.0,30.6293,30.661,30.6214,30.6293,24300.0
2012-10-17 15:20:00,38.63,38.65,38.62,38.63,29600.0,30.6214,30.6372,30.6135,30.6214,29600.0
2012-10-17 15:25:00,38.63,38.64,38.6,38.63,31200.0,30.6214,30.6293,30.5976,30.6214,31200.0
2012-10-17 15:30:00,38.63,38.64,38.59,38.61,61900.0,30.6214,30.6293,30.5897,30.6055,61900.0
2012-10-17 15:35:00,38.6,38.63,38.59,38.6,71000.0,30.5976,30.6214,30.5897,30.5976,71000.0
2012-10-17 15:40:00,38.59,38.63,38.58,38.63,72200.0,30.5897,30.6214,30.5818,30.6214,72200.0
2012-10-17 15:45:00,38.62,38.65,38.6,38.65,174500.0,30.6135,30.6372,30.5976,30.6372,174500.0
2012-10-17 15:50:00,38.65,38.65,38.57,38.57,159300.0,30.6372,30.6372,30.5738,30.5738,159300.0
2012-10-17 15:55:00,38.59,38.59,38.54,38.57,156200.0,30.5897,30.5897,30.55,30.5738,156200.0
2012-10-18 09:30:00,38.6,38.69,38.56,38.65,48100.0,30.5976,30.6689,30.5659,30.6372,48100.0
2012-10-18 09:35:00,38.63,38.68,38.59,38.62,24100.0,30.6214,30.661,30.5897,30.6135,24100.0
2012-10-18 09:40:00,38.62,38.63,38.59,38.61,31900.0,30.6135,30.6214,30.5897,30.6055,31900.0
2012-10-18 09:45:00,38.62,38.63,38.57,38.58,43000.0,30.6135,30.6214,30.5738,30.5818,43000.0
2012-10-18 09:50:00,38.58,38.66,38.57,38.64,64900.0,30.5818,30.6452,30.5738,30.6293,64900.0
2012-10-18 09:55:00,38.65,38.67,38.63,38.65,17100.0,30.6372,30.6531,30.6214,30.6372,17100.0
2012-10-18 10:00:00,38.64,38.72,38.63,38.71,38000.0,30.6293,30.6927,30.6214,30.6848,38000.0
2012-10-18 10:05:00,38.69,38.72,38.67,38.72,60800.0,30.6689,30.6927,30.6531,30.6927,60800.0
2012-10-18 10:10:00,38.73,38.74,38.66,38.66,42300.0,30.7007,30.7086,30.6452,30.6452,42300.0
2012-10-18 10:15:00,38.65,38.71,38.63,38.7,80900.0,30.6372,30.6848,30.6214,30.6769,80900.0
2012-10-18 10:20:00,38.7,38.78,38.69,38.77,47000.0,30.6769,30.7403,30.6689,30.7324,47000.0
2012-10-18 10:25:00,38.76,38.81,38.75,38.81,44100.0,30.7244,30.7641,30.7165,30.7641,44100.0
2012-10-18 10:30:00,38.81,38.91,38.8,38.9,56100.0,30.7641,30.8433,30.7561,30.8354,56100.0
2012-10-18 10:35:00,38.9,38.98,38.9,38.98,102700.0,30.8354,30.8988,30.8354,30.8988,102700.0
2012-10-18 10:40:00,38.97,39.0,38.93,38.98,73900.0,30.8909,30.9147,30.8592,30.8988,73900.0
2012-10-18 10:45:00,38.98,39.01,38.94,39.0,69400.0,30.8988,30.9226,30.8671,30.9147,69400.0
2012-10-18 10:50:00,39.0,39.03,38.99,39.0,41300.0,30.9147,30.9385,30.9068,30.9147,41300.0
2012-10-18 10:55:00,38.99,39.02,38.98,39.01,47100.0,30.9068,30.9305,30.8988,30.9226,47100.0
2012-10-18 11:00:00,39.01,39.01,38.99,39.0,42400.0,30.9226,30.9226,30.9068,30.9147,42400.0
2012-10-18 11:05:00,38.99,39.0,38.88,38.89,49300.0,30.9068,30.9147,30.8196,30.8275,49300.0
2012-10-18 11:10:00,38.89,38.93,38.89,38.92,24900.0,30.8275,30.8592,30.8275,30.8513,24900.0
2012-10-18 11:15:00,38.92,38.97,38.91,38.95,40100.0,30.8513,30.8909,30.8433,30.875,40100.0
2012-10-18 11:20:00,38.95,38.96,38.92,38.94,52000.0,30.875,30.883,30.8513,30.8671,52000.0
2012-10-18 11:25:00,38.94,38.95,38.93,38.95,17300.0,30.8671,30.875,30.8592,30.875,17300.0
2012-10-18 11:30:00,38.95,38.97,38.94,38.97,35700.0,30.875,30.8909,30.8671,30.8909,35700.0
2012-10-18 11:35:00,38.98,38.99,38.97,38.97,15400.0,30.8988,30.9068,30.8909,30.8909,15400.0
2012-10-18 11:40:00,38.97,39.0,38.97,38.99,20400.0,30.8909,30.9147,30.8909,30.9068,20400.0
2012-10-18 11:45:00,38.98,38.99,38.98,38.98,12300.0,30.8988,30.9068,30.8988,30.8988,12300.0
2012-10-18 11:50:00,38.98,39.0,38.96,39.0,51700.0,30.8988,30.9147,30.883,30.9147,51700.0
2012-10-18 11:55:00,39.0,39.07,38.99,39.07,110700.0,30.9147,30.9702,30.9068,30.9702,110700.0
2012-10-18 12:00:00,39.07,39.16,39.07,39.16,118100.0,30.9702,31.0415,30.9702,31.0415,118100.0
2012-10-18 12:05:00,39.15,39.2,39.15,39.17,35600.0,31.0336,31.0732,31.0336,31.0494,35600.0
2012-10-18 12:10:00,39.17,39.22,39.17,39.22,32300.0,31.0494,31.0891,31.0494,31.0891,32300.0
2012-10-18 12:15:00,39.22,39.23,39.15,39.15,67400.0,31.0891,31.097,31.0336,31.0336,67400.0
2012-10-18 12:20:00,39.14,39.15,39.08,39.08,25500.0,31.0257,31.0336,30.9781,30.9781,25500.0
2012-10-18 12:25:00,39.07,39.07,39.04,39.04,8900.0,30.9702,30.9702,30.9464,30.9464,8900.0
2012-10-18 12:30:00,39.04,39.05,38.97,39.01,44700.0,30.9464,30.9543,30.8909,30.9226,44700.0
2012-10-18 12:35:00,39.01,39.03,38.95,38.96,86900.0,30.9226,30.9385,30.875,30.883,86900.0
2012-10-18 12:40:00,38.95,38.97,38.93,38.94,29100.0,30.875,30.8909,30.8592,30.8671,29100.0
2012-10-18 12:45:00,38.93,38.95,38.9,38.93,71000.0,30.8592,30.875,30.8354,30.8592,71000.0
2012-10-18 12:50:00,38.92,38.94,38.9,38.9,63500.0,30.8513,30.8671,30.8354,30.8354,63500.0
2012-10-18 12:55:00,38.91,38.98,38.89,38.98,62800.0,30.8433,30.8988,30.8275,30.8988,62800.0
2012-10-18 13:00:00,38.98,39.0,38.92,38.92,28000.0,30.8988,30.9147,30.8513,30.8513,28000.0
2012-10-18 13:05:00,38.9,38.91,38.88,38.89,26700.0,30.8354,30.8433,30.8196,30.8275,26700.0
2012-10-18 13:10:00,38.89,38.91,38.85,38.9,21000.0,30.8275,30.8433,30.7958,30.8354,21000.0
2012-10-18 13:15:00,38.91,38.91,38.85,38.89,15400.0,30.8433,30.8433,30.7958,30.8275,15400.0
2012-10-18 13:20:00,38.89,38.95,38.89,38.92,25300.0,30.8275,30.875,30.8275,30.8513,25300.0
2012-10-18 13:25:00,38.92,38.98,38.91,38.97,19500.0,30.8513,30.8988,30.8433,30.8909,19500.0
2012-10-18 13:30:00,38.96,38.96,38.87,38.88,14100.0,30.883,30.883,30.8116,30.8196,14100.0
2012-10-18 13:35:00,38.88,38.92,38.86,38.86,19800.0,30.8196,30.8513,30.8037,30.8037,19800.0
2012-10-18 13:40:00,38.86,38.89,38.86,38.89,15200.0,30.8037,30.8275,30.8037,30.8275,15200.0
2012-10-18 13:45:00,38.89,38.92,38.84,38.87,27200.0,30.8275,30.8513,30.7879,30.8116,27200.0
2012-10-18 13:50:00,38.86,38.88,38.84,38.84,14600.0,30.8037,30.8196,30.7879,30.7879,14600.0
2012-10-18 13:55:00,38.84,38.85,38.8,38.81,20000.0,30.7879,30.7958,30.7561,30.7641,20000.0
2012-10-18 14:00:00,38.81,38.87,38.81,38.81,42300.0,30.7641,30.8116,30.7641,30.7641,42300.0
2012-10-18 14:05:00,38.82,38.83,38.77,38.79,31300.0,30.772,30.7799,30.7324,30.7482,31300.0
2012-10-18 14:10:00,38.79,38.81,38.76,38.76,20300.0,30.7482,30.7641,30.7244,30.7244,20300.0
2012-10-18 14:15:00,38.76,38.84,38.76,38.83,18900.0,30.7244,30.7879,30.7244,30.7799,18900.0
2012-10-18 14:20:00,38.84,38.84,38.8,38.82,21800.0,30.7879,30.7879,30.7561,30.772,21800.0
2012-10-18 14:25:00,38.82,38.82,38.71,38.71,21300.0,30.772,30.772,30.6848,30.6848,21300.0
2012-10-18 14:30:00,38.71,38.72,38.7,38.71,23900.0,30.6848,30.6927,30.6769,30.6848,23900.0
2012-10-18 14:35:00,38.71,38.73,38.7,38.73,70700.0,30.6848,30.7007,30.6769,30.7007,70700.0
2012-10-18 14:40:00,38.73,38.75,38.7,38.7,19900.0,30.7007,30.7165,30.6769,30.6769,19900.0
2012-10-18 14:45:00,38.71,38.78,38.7,38.74,31100.0,30.6848,30.7403,30.6769,30.7086,31100.0
2012-10-18 14:50:00,38.75,38.77,38.75,38.76,21500.0,30.7165,30.7324,30.7165,30.7244,21500.0
2012-10-18 14:55:00,38.76,38.82,38.76,38.79,32300.0,30.7244,30.772,30.7244,30.7482,32300.0
2012-10-18 15:00:00,38.8,38.8,38.76,38.8,22400.0,30.7561,30.7561,30.7244,30.7561,22400.0
2012-10-18 15:05:00,38.8,38.81,38.76,38.81,38500.0,30.7561,30.7641,30.7244,30.7641,38500.0
2012-10-18 15:10:00,38.82,38.83,38.77,38.78,32800.0,30.772,30.7799,30.7324,30.7403,32800.0
2012-10-18 15:15:00,38.77,38.77,38.74,38.76,33000.0,30.7324,30.7324,30.7086,30.7244,33000.0
2012-10-18 15:20:00,38.75,38.79,38.73,38.74,52200.0,30.7165,30.7482,30.7007,30.7086,52200.0
2012-10-18 15:25:00,38.74,38.75,38.69,38.7,107200.0,30.7086,30.7165,30.6689,30.6769,107200.0
2012-10-18 15:30:00,38.71,38.8,38.7,38.78,80000.0,30.6848,30.7561,30.6769,30.7403,80000.0
2012-10-18 15:35:00,38.79,38.82,38.77,38.8,57200.0,30.7482,30.772,30.7324,30.7561,57200.0
2012-10-18 15:40:00,38.8,38.86,38.79,38.85,79400.0,30.7561,30.8037,30.7482,30.7958,79400.0
2012-10-18 15:45:00,38.85,38.86,38.81,38.83,79500.0,30.7958,30.8037,30.7641,30.7799,79500.0
2012-10-18 15:50:00,38.83,38.87,38.82,38.84,94300.0,30.7799,30.8116,30.772,30.7879,94300.0
2012-10-18 15:55:00,38.83,38.87,38.79,38.82,152000.0,30.7799,30.8116,30.7482,30.772,152000.0
2012-10-19 09:30:00,38.69,38.75,38.55,38.56,336000.0,30.6689,30.7165,30.558,30.5659,336000.0
2012-10-19 09:35:00,38.57,38.57,38.51,38.54,28400.0,30.5738,30.5738,30.5263,30.55,28400.0
2012-10-19 09:40:00,38.54,38.59,38.49,38.52,22000.0,30.55,30.5897,30.5104,30.5342,22000.0
2012-10-19 09:45:00,38.53,38.57,38.51,38.52,33000.0,30.5421,30.5738,30.5263,30.5342,33000.0
2012-10-19 09:50:00,38.52,38.56,38.52,38.54,15700.0,30.5342,30.5659,30.5342,30.55,15700.0
2012-10-19 09:55:00,38.55,38.61,38.54,38.59,29300.0,30.558,30.6055,30.55,30.5897,29300.0
2012-10-19 10:00:00,38.58,38.59,38.48,38.53,15500.0,30.5818,30.5897,30.5025,30.5421,15500.0
2012-10-19 10:05:00,38.53,38.56,38.5,38.55,14700.0,30.5421,30.5659,30.5183,30.558,14700.0
2012-10-19 10:10:00,38.55,38.55,38.5,38.53,26000.0,30.558,30.558,30.5183,30.5421,26000.0
2012-10-19 10:15:00,38.53,38.55,38.48,38.51,41600.0,30.5421,30.558,30.5025,30.5263,41600.0
2012-10-19 10:20:00,38.52,38.52,38.47,38.52,28700.0,30.5342,30.5342,30.4946,30.5342,28700.0
2012-10-19 10:25:00,38.52,38.54,38.49,38.52,11300.0,30.5342,30.55,30.5104,30.5342,11300.0
2012-10-19 10:30:00,38.51,38.51,38.47,38.5,18700.0,30.5263,30.5263,30.4946,30.5183,18700.0
2012-10-19 10:35:00,38.5,38.53,38.48,38.53,14400.0,30.5183,30.5421,30.5025,30.5421,14400.0
2012-10-19 10:40:00,38.52,38.52,38.47,38.5,16600.0,30.5342,30.5342,30.4946,30.5183,16600.0
2012-10-19 10:45:00,38.5,38.53,38.46,38.48,19900.0,30.5183,30.5421,30.4866,30.5025,19900.0
2012-10-19 10:50:00,38.46,38.53,38.45,38.53,11100.0,30.4866,30.5421,30.4787,30.5421,11100.0
2012-10-19 10:55:00,38.53,38.55,38.51,38.55,24400.0,30.5421,30.558,30.5263,30.558,24400.0
2012-10-19 11:00:00,38.55,38.56,38.54,38.55,34100.0,30.558,30.5659,30.55,30.558,34100.0
2012-10-19 11:05:00,38.54,38.57,38.5,38.5,63200.0,30.55,30.5738,30.5183,30.5183,63200.0
2012-10-19 11:10:00,38.51,38.51,38.45,38.47,30900.0,30.5263,30.5263,30.4787,30.4946,30900.0
2012-10-19 11:15:00,38.47,38.47,38.43,38.44,21300.0,30.4946,30.4946,30.4629,30.4708,21300.0
2012-10-19 11:20:00,38.44,38.45,38.39,38.4,62900.0,30.4708,30.4787,30.4311,30.4391,62900.0
2012-10-19 11:25:00,38.4,38.42,38.38,38.38,140500.0,30.4391,30.4549,30.4232,30.4232,140500.0
2012-10-19 11:30:00,38.39,38.44,38.36,38.44,38800.0,30.4311,30.4708,30.4074,30.4708,38800.0
2012-10-19 11:35:00,38.45,38.45,38.37,38.37,76600.0,30.4787,30.4787,30.4153,30.4153,76600.0
2012-10-19 11:40:00,38.37,38.38,38.34,38.34,11400.0,30.4153,30.4232,30.3915,30.3915,11400.0
2012-10-19 11:45:00,38.34,38.34,38.3,38.3,27100.0,30.3915,30.3915,30.3598,30.3598,27100.0
2012-10-19 11:50:00,38.3,38.3,38.22,38.22,55600.0,30.3598,30.3598,30.2964,30.2964,55600.0
2012-10-19 11:55:00,38.21,38.25,38.18,38.25,29400.0,30.2885,30.3202,30.2647,30.3202,29400.0
2012-10-19 12:00:00,38.25,38.27,38.23,38.25,14500.0,30.3202,30.336,30.3043,30.3202,14500.0
2012-10-19 12:05:00,38.25,38.25,38.22,38.22,17700.0,30.3202,30.3202,30.2964,30.2964,17700.0
2012-10-19 12:10:00,38.23,38.23,38.15,38.15,23100.0,30.3043,30.3043,30.2409,30.2409,23100.0
2012-10-19 12:15:00,38.15,38.15,38.07,38.1,33700.0,30.2409,30.2409,30.1775,30.2013,33700.0
2012-10-19 12:20:00,38.11,38.17,38.11,38.16,31400.0,30.2092,30.2568,30.2092,30.2488,31400.0
2012-10-19 12:25:00,38.16,38.16,38.12,38.16,43400.0,30.2488,30.2488,30.2171,30.2488,43400.0
2012-10-19 12:30:00,38.16,38.22,38.16,38.21,10500.0,30.2488,30.2964,30.2488,30.2885,10500.0
2012-10-19 12:35:00,38.22,38.27,38.21,38.25,17200.0,30.2964,30.336,30.2885,30.3202,17200.0
2012-10-19 12:40:00,38.24,38.25,38.22,38.23,9700.0,30.3122,30.3202,30.2964,30.3043,9700.0
2012-10-19 12:45:00,38.24,38.24,38.19,38.2,7500.0,30.3122,30.3122,30.2726,30.2805,7500.0
2012-10-19 12:50:00,38.2,38.21,38.18,38.19,8000.0,30.2805,30.2885,30.2647,30.2726,8000.0
2012-10-19 12:55:00,38.19,38.19,38.17,38.18,12300.0,30.2726,30.2726,30.2568,30.2647,12300.0
2012-10-19 13:00:00,38.18,38.19,38.15,38.19,9500.0,30.2647,30.2726,30.2409,30.2726,9500.0
2012-10-19 13:05:00,38.19,38.22,38.18,38.22,4800.0,30.2726,30.2964,30.2647,30.2964,4800.0
2012-10-19 13:10:00,38.22,38.22,38.19,38.22,7800.0,30.2964,30.2964,30.2726,30.2964,7800.0
2012-10-19 13:15:00,38.21,38.22,38.17,38.18,13600.0,30.2885,30.2964,30.2568,30.2647,13600.0
2012-10-19 13:20:00,38.18,38.21,38.18,38.19,11900.0,30.2647,30.2885,30.2647,30.2726,11900.0
2012-10-19 13:25:00,38.19,38.22,38.19,38.21,8900.0,30.2726,30.2964,30.2726,30.2885,8900.0
2012-10-19 13:30:00,38.2,38.23,38.2,38.21,10500.0,30.2805,30.3043,30.2805,30.2885,10500.0
2012-10-19 13:35:00,38.21,38.21,38.18,38.19,15500.0,30.2885,30.2885,30.2647,30.2726,15500.0
2012-10-19 13:40:00,38.18,38.2,38.14,38.2,17600.0,30.2647,30.2805,30.233,30.2805,17600.0
2012-10-19 13:45:00,38.19,38.19,38.1,38.11,49500.0,30.2726,30.2726,30.2013,30.2092,49500.0
2012-10-19 13:50:00,38.11,38.11,38.04,38.07,69900.0,30.2092,30.2092,30.1537,30.1775,69900.0
2012-10-19 13:55:00,38.07,38.07,38.01,38.04,32300.0,30.1775,30.1775,30.1299,30.1537,32300.0
2012-10-19 14:00:00,38.04,38.04,38.0,38.03,34800.0,30.1537,30.1537,30.122,30.1458,34800.0
2012-10-19 14:05:00,38.03,38.04,38.01,38.03,18200.0,30.1458,30.1537,30.1299,30.1458,18200.0
2012-10-19 14:10:00,38.01,38.03,37.99,38.03,13000.0,30.1299,30.1458,30.1141,30.1458,13000.0
2012-10-19 14:15:00,38.02,38.03,37.98,38.02,14600.0,30.1378,30.1458,30.1061,30.1378,14600.0
2012-10-19 14:20:00,38.02,38.04,37.97,38.0,21100.0,30.1378,30.1537,30.0982,30.122,21100.0
2012-10-19 14:25:00,38.0,38.01,37.91,37.95,30300.0,30.122,30.1299,30.0507,30.0824,30300.0
2012-10-19 14:30:00,37.96,38.02,37.96,38.02,22900.0,30.0903,30.1378,30.0903,30.1378,22900.0
2012-10-19 14:35:00,38.01,38.06,38.01,38.04,19300.0,30.1299,30.1696,30.1299,30.1537,19300.0
2012-10-19 14:40:00,38.04,38.04,37.96,38.01,43400.0,30.1537,30.1537,30.0903,30.1299,43400.0
2012-10-19 14:45:00,38.01,38.07,37.99,38.06,20100.0,30.1299,30.1775,30.1141,30.1696,20100.0
2012-10-19 14:50:00,38.07,38.08,38.03,38.06,32200.0,30.1775,30.1854,30.1458,30.1696,32200.0
2012-10-19 14:55:00,38.06,38.14,38.04,38.14,29200.0,30.1696,30.233,30.1537,30.233,29200.0
2012-10-19 15:00:00,38.14,38.14,38.07,38.08,19400.0,30.233,30.233,30.1775,30.1854,19400.0
2012-10-19 15:05:00,38.08,38.08,38.05,38.05,17200.0,30.1854,30.1854,30.1616,30.1616,17200.0
2012-10-19 15:10:00,38.05,38.1,38.05,38.09,19000.0,30.1616,30.2013,30.1616,30.1933,19000.0
2012-10-19 15:15:00,38.09,38.14,38.09,38.14,10600.0,30.1933,30.233,30.1933,30.233,10600.0
2012-10-19 15:20:00,38.15,38.19,38.13,38.17,34100.0,30.2409,30.2726,30.225,30.2568,34100.0
2012-10-19 15:25:00,38.17,38.21,38.13,38.16,46300.0,30.2568,30.2885,30.225,30.2488,46300.0
2012-10-19 15:30:00,38.16,38.2,38.12,38.2,61100.0,30.2488,30.2805,30.2171,30.2805,61100.0
2012-10-19 15:35:00,38.2,38.25,38.19,38.23,44200.0,30.2805,30.3202,30.2726,30.3043,44200.0
2012-10-19 15:40:00,38.23,38.24,38.17,38.21,55200.0,30.3043,30.3122,30.2568,30.2885,55200.0
2012-10-19 15:45:00,38.21,38.25,38.2,38.2,51600.0,30.2885,30.3202,30.2805,30.2805,51600.0
2012-10-19 15:50:00,38.2,38.29,38.2,38.27,165500.0,30.2805,30.3519,30.2805,30.336,165500.0
2012-10-19 15:55:00,38.26,38.26,38.19,38.19,142500.0,30.3281,30.3281,30.2726,30.2726,142500.0
2012-10-22 09:30:00,38.46,38.46,38.33,38.34,67300.0,30.4866,30.4866,30.3836,30.3915,67300.0
2012-10-22 09:35:00,38.36,38.42,38.33,38.33,28600.0,30.4074,30.4549,30.3836,30.3836,28600.0
2012-10-22 09:40:00,38.34,38.38,38.3,38.3,15200.0,30.3915,30.4232,30.3598,30.3598,15200.0
2012-10-22 09:45:00,38.3,38.33,38.3,38.33,15500.0,30.3598,30.3836,30.3598,30.3836,15500.0
2012-10-22 09:50:00,38.32,38.38,38.31,38.36,108200.0,30.3757,30.4232,30.3677,30.4074,108200.0
2012-10-22 09:55:00,38.36,38.45,38.36,38.44,22800.0,30.4074,30.4787,30.4074,30.4708,22800.0
2012-10-22 10:00:00,38.46,38.52,38.45,38.5,68700.0,30.4866,30.5342,30.4787,30.5183,68700.0
2012-10-22 10:05:00,38.5,38.52,38.47,38.51,14600.0,30.5183,30.5342,30.4946,30.5263,14600.0
2012-10-22 10:10:00,38.51,38.51,38.48,38.49,7900.0,30.5263,30.5263,30.5025,30.5104,7900.0
2012-10-22 10:15:00,38.48,38.48,38.38,38.38,18400.0,30.5025,30.5025,30.4232,30.4232,18400.0
2012-10-22 10:20:00,38.38,38.48,38.35,38.46,50800.0,30.4232,30.5025,30.3994,30.4866,50800.0
2012-10-22 10:25:00,38.47,38.47,38.44,38.45,11500.0,30.4946,30.4946,30.4708,30.4787,11500.0
2012-10-22 10:30:00,38.46,38.48,38.4,38.41,22600.0,30.4866,30.5025,30.4391,30.447,22600.0
2012-10-22 10:35:00,38.41,38.42,38.35,38.35,12400.0,30.447,30.4549,30.3994,30.3994,12400.0
2012-10-22 10:40:00,38.36,38.4,38.33,38.4,26300.0,30.4074,30.4391,30.3836,30.4391,26300.0
2012-10-22 10:45:00,38.4,38.4,38.36,38.4,10100.0,30.4391,30.4391,30.4074,30.4391,10100.0
2012-10-22 10:50:00,38.4,38.42,38.38,38.4,15600.0,30.4391,30.4549,30.4232,30.4391,15600.0
2012-10-22 10:55:00,38.4,38.4,38.38,38.38,16200.0,30.4391,30.4391,30.4232,30.4232,16200.0
2012-10-22 11:00:00,38.38,38.41,38.36,38.41,12700.0,30.4232,30.447,30.4074,30.447,12700.0
2012-10-22 11:05:00,38.4,38.41,38.39,38.4,12100.0,30.4391,30.447,30.4311,30.4391,12100.0
2012-10-22 11:10:00,38.41,38.41,38.37,38.38,8000.0,30.447,30.447,30.4153,30.4232,8000.0
2012-10-22 11:15:00,38.38,38.38,38.31,38.31,17900.0,30.4232,30.4232,30.3677,30.3677,17900.0
2012-10-22 11:20:00,38.3,38.32,38.27,38.29,45100.0,30.3598,30.3757,30.336,30.3519,45100.0
2012-10-22 11:25:00,38.3,38.35,38.29,38.34,27200.0,30.3598,30.3994,30.3519,30.3915,27200.0
2012-10-22 11:30:00,38.34,38.34,38.3,38.33,33800.0,30.3915,30.3915,30.3598,30.3836,33800.0
2012-10-22 11:35:00,38.33,38.37,38.33,38.37,7000.0,30.3836,30.4153,30.3836,30.4153,7000.0
2012-10-22 11:40:00,38.37,38.45,38.37,38.42,17000.0,30.4153,30.4787,30.4153,30.4549,17000.0
2012-10-22 11:45:00,38.43,38.46,38.43,38.45,6900.0,30.4629,30.4866,30.4629,30.4787,6900.0
2012-10-22 11:50:00,38.45,38.45,38.42,38.44,5200.0,30.4787,30.4787,30.4549,30.4708,5200.0
2012-10-22 11:55:00,38.43,38.46,38.41,38.41,13900.0,30.4629,30.4866,30.447,30.447,13900.0
2012-10-22 12:00:00,38.42,38.42,38.38,38.38,9900.0,30.4549,30.4549,30.4232,30.4232,9900.0
2012-10-22 12:05:00,38.38,38.42,38.36,38.41,11400.0,30.4232,30.4549,30.4074,30.447,11400.0
2012-10-22 12:10:00,38.42,38.42,38.37,38.37,9300.0,30.4549,30.4549,30.4153,30.4153,9300.0
2012-10-22 12:15:00,38.38,38.4,38.34,38.37,11300.0,30.4232,30.4391,30.3915,30.4153,11300.0
2012-10-22 12:20:00,38.36,38.39,38.36,38.39,4600.0,30.4074,30.4311,30.4074,30.4311,4600.0
2012-10-22 12:25:00,38.38,38.43,38.37,38.39,13900.0,30.4232,30.4629,30.4153,30.4311,13900.0
2012-10-22 12:30:00,38.39,38.41,38.36,38.36,4900.0,30.4311,30.447,30.4074,30.4074,4900.0
2012-10-22 12:35:00,38.35,38.37,38.34,38.37,5700.0,30.3994,30.4153,30.3915,30.4153,5700.0
2012-10-22 12:40:00,38.36,38.37,38.36,38.36,1300.0,30.4074,30.4153,30.4074,30.4074,1300.0
2012-10-22 12:45:00,38.36,38.37,38.35,38.36,9500.0,30.4074,30.4153,30.3994,30.4074,9500.0
2012-10-22 12:50:00,38.36,38.36,38.34,38.34,8000.0,30.4074,30.4074,30.3915,30.3915,8000.0
2012-10-22 12:55:00,38.35,38.36,38.32,38.32,7400.0,30.3994,30.4074,30.3757,30.3757,7400.0
2012-10-22 13:00:00,38.32,38.37,38.32,38.36,10000.0,30.3757,30.4153,30.3757,30.4074,10000.0
2012-10-22 13:05:00,38.36,38.36,38.3,38.33,17500.0,30.4074,30.4074,30.3598,30.3836,17500.0
2012-10-22 13:10:00,38.33,38.33,38.26,38.3,11000.0,30.3836,30.3836,30.3281,30.3598,11000.0
2012-10-22 13:15:00,38.29,38.29,38.26,38.27,12000.0,30.3519,30.3519,30.3281,30.336,12000.0
2012-10-22 13:20:00,38.27,38.28,38.18,38.21,35000.0,30.336,30.3439,30.2647,30.2885,35000.0
2012-10-22 13:25:00,38.21,38.23,38.15,38.18,22200.0,30.2885,30.3043,30.2409,30.2647,22200.0
2012-10-22 13:30:00,38.17,38.22,38.17,38.2,13300.0,30.2568,30.2964,30.2568,30.2805,13300.0
2012-10-22 13:35:00,38.2,38.21,38.16,38.16,14600.0,30.2805,30.2885,30.2488,30.2488,14600.0
2012-10-22 13:40:00,38.16,38.16,38.09,38.1,13500.0,30.2488,30.2488,30.1933,30.2013,13500.0
2012-10-22 13:45:00,38.11,38.13,38.07,38.11,13200.0,30.2092,30.225,30.1775,30.2092,13200.0
2012-10-22 13:50:00,38.11,38.13,38.09,38.12,8500.0,30.2092,30.225,30.1933,30.2171,8500.0
2012-10-22 13:55:00,38.11,38.12,38.09,38.09,7800.0,30.2092,30.2171,30.1933,30.1933,7800.0
2012-10-22 14:00:00,38.1,38.13,38.09,38.09,15200.0,30.2013,30.225,30.1933,30.1933,15200.0
2012-10-22 14:05:00,38.11,38.11,38.06,38.09,17700.0,30.2092,30.2092,30.1696,30.1933,17700.0
2012-10-22 14:10:00,38.09,38.09,38.06,38.09,9000.0,30.1933,30.1933,30.1696,30.1933,9000.0
2012-10-22 14:15:00,38.1,38.15,38.1,38.13,10400.0,30.2013,30.2409,30.2013,30.225,10400.0
2012-10-22 14:20:00,38.14,38.15,38.13,38.14,7700.0,30.233,30.2409,30.225,30.233,7700.0
2012-10-22 14:25:00,38.14,38.14,38.11,38.14,10600.0,30.233,30.233,30.2092,30.233,10600.0
2012-10-22 14:30:00,38.14,38.18,38.13,38.16,8700.0,30.233,30.2647,30.225,30.2488,8700.0
2012-10-22 14:35:00,38.15,38.15,38.1,38.12,7600.0,30.2409,30.2409,30.2013,30.2171,7600.0
2012-10-22 14:40:00,38.12,38.16,38.12,38.16,12000.0,30.2171,30.2488,30.2171,30.2488,12000.0
2012-10-22 14:45:00,38.16,38.16,38.12,38.13,13800.0,30.2488,30.2488,30.2171,30.225,13800.0
2012-10-22 14:50:00,38.13,38.16,38.11,38.13,10700.0,30.225,30.2488,30.2092,30.225,10700.0
2012-10-22 14:55:00,38.14,38.14,38.11,38.12,9800.0,30.233,30.233,30.2092,30.2171,9800.0
2012-10-22 15:00:00,38.13,38.15,38.09,38.11,15400.0,30.225,30.2409,30.1933,30.2092,15400.0
2012-10-22 15:05:00,38.09,38.1,38.07,38.08,12700.0,30.1933,30.2013,30.1775,30.1854,12700.0
2012-10-22 15:10:00,38.08,38.2,38.08,38.17,17000.0,30.1854,30.2805,30.1854,30.2568,17000.0
2012-10-22 15:15:00,38.18,38.19,38.16,38.17,11200.0,30.2647,30.2726,30.2488,30.2568,11200.0
2012-10-22 15:20:00,38.17,38.18,38.13,38.15,13200.0,30.2568,30.2647,30.225,30.2409,13200.0
2012-10-22 15:25:00,38.16,38.21,38.15,38.21,13600.0,30.2488,30.2885,30.2409,30.2885,13600.0
2012-10-22 15:30:00,38.2,38.21,38.17,38.18,24900.0,30.2805,30.2885,30.2568,30.2647,24900.0
2012-10-22 15:35:00,38.18,38.25,38.18,38.24,26900.0,30.2647,30.3202,30.2647,30.3122,26900.0
2012-10-22 15:40:00,38.25,38.26,38.21,38.24,32200.0,30.3202,30.3281,30.2885,30.3122,32200.0
2012-10-22 15:45:00,38.23,38.29,38.2,38.28,80100.0,30.3043,30.3519,30.2805,30.3439,80100.0
2012-10-22 15:50:00,38.29,38.36,38.28,38.36,63200.0,30.3519,30.4074,30.3439,30.4074,63200.0
2012-10-22 15:55:00,38.35,38.46,38.35,38.45,207400.0,30.3994,30.4866,30.3994,30.4787,207400.0
2012-10-23 09:30:00,37.87,37.89,37.79,37.84,48800.0,30.0189,30.0348,29.9555,29.9952,48800.0
2012-10-23 09:35:00,37.83,37.83,37.74,37.76,26000.0,29.9872,29.9872,29.9159,29.9318,26000.0
2012-10-23 09:40:00,37.76,37.8,37.74,37.77,79100.0,29.9318,29.9635,29.9159,29.9397,79100.0
2012-10-23 09:45:00,37.77,37.78,37.73,37.76,50300.0,29.9397,29.9476,29.908,29.9318,50300.0
2012-10-23 09:50:00,37.77,37.84,37.75,37.82,48800.0,29.9397,29.9952,29.9238,29.9793,48800.0
2012-10-23 09:55:00,37.82,37.84,37.74,37.76,58200.0,29.9793,29.9952,29.9159,29.9318,58200.0
2012-10-23 10:00:00,37.77,37.83,37.76,37.8,50900.0,29.9397,29.9872,29.9318,29.9635,50900.0
2012-10-23 10:05:00,37.79,37.81,37.74,37.74,48100.0,29.9555,29.9714,29.9159,29.9159,48100.0
2012-10-23 10:10:00,37.74,37.79,37.73,37.73,47600.0,29.9159,29.9555,29.908,29.908,47600.0
2012-10-23 10:15:00,37.73,37.77,37.69,37.76,54100.0,29.908,29.9397,29.8763,29.9318,54100.0
2012-10-23 10:20:00,37.77,37.83,37.77,37.78,41600.0,29.9397,29.9872,29.9397,29.9476,41600.0
2012-10-23 10:25:00,37.77,37.81,37.75,37.78,16600.0,29.9397,29.9714,29.9238,29.9476,16600.0
2012-10-23 10:30:00,37.77,37.78,37.67,37.7,34300.0,29.9397,29.9476,29.8604,29.8842,34300.0
2012-10-23 10:35:00,37.7,37.7,37.63,37.68,62800.0,29.8842,29.8842,29.8287,29.8683,62800.0
2012-10-23 10:40:00,37.67,37.72,37.67,37.71,29100.0,29.8604,29.9,29.8604,29.8921,29100.0
2012-10-23 10:45:00,37.71,37.72,37.68,37.7,18100.0,29.8921,29.9,29.8683,29.8842,18100.0
2012-10-23 10:50:00,37.7,37.74,37.69,37.7,28200.0,29.8842,29.9159,29.8763,29.8842,28200.0
2012-10-23 10:55:00,37.71,37.76,37.71,37.73,17000.0,29.8921,29.9318,29.8921,29.908,17000.0
2012-10-23 11:00:00,37.73,37.76,37.7,37.7,20400.0,29.908,29.9318,29.8842,29.8842,20400.0
2012-10-23 11:05:00,37.71,37.72,37.67,37.69,24000.0,29.8921,29.9,29.8604,29.8763,24000.0
2012-10-23 11:10:00,37.69,37.79,37.69,37.77,21000.0,29.8763,29.9555,29.8763,29.9397,21000.0
2012-10-23 11:15:00,37.77,37.81,37.76,37.78,21900.0,29.9397,29.9714,29.9318,29.9476,21900.0
2012-10-23 11:20:00,37.79,37.79,37.73,37.73,35100.0,29.9555,29.9555,29.908,29.908,35100.0
2012-10-23 11:25:00,37.74,37.77,37.73,37.76,17000.0,29.9159,29.9397,29.908,29.9318,17000.0
2012-10-23 11:30:00,37.76,37.76,37.69,37.69,32700.0,29.9318,29.9318,29.8763,29.8763,32700.0
2012-10-23 11:35:00,37.7,37.7,37.65,37.67,28700.0,29.8842,29.8842,29.8446,29.8604,28700.0
2012-10-23 11:40:00,37.66,37.67,37.59,37.59,30200.0,29.8525,29.8604,29.797,29.797,30200.0
2012-10-23 11:45:00,37.61,37.68,37.61,37.63,47800.0,29.8128,29.8683,29.8128,29.8287,47800.0
2012-10-23 11:50:00,37.64,37.7,37.63,37.7,16900.0,29.8366,29.8842,29.8287,29.8842,16900.0
2012-10-23 11:55:00,37.69,37.73,37.69,37.69,22800.0,29.8763,29.908,29.8763,29.8763,22800.0
2012-10-23 12:00:00,37.7,37.7,37.67,37.68,20400.0,29.8842,29.8842,29.8604,29.8683,20400.0
2012-10-23 12:05:00,37.68,37.7,37.68,37.7,8000.0,29.8683,29.8842,29.8683,29.8842,8000.0
2012-10-23 12:10:00,37.7,37.76,37.68,37.74,20100.0,29.8842,29.9318,29.8683,29.9159,20100.0
2012-10-23 12:15:00,37.74,37.81,37.72,37.8,47900.0,29.9159,29.9714,29.9,29.9635,47900.0
2012-10-23 12:20:00,37.79,37.81,37.79,37.8,14100.0,29.9555,29.9714,29.9555,29.9635,14100.0
2012-10-23 12:25:00,37.8,37.8,37.77,37.79,15200.0,29.9635,29.9635,29.9397,29.9555,15200.0
2012-10-23 12:30:00,37.78,37.82,37.77,37.82,19900.0,29.9476,29.9793,29.9397,29.9793,19900.0
2012-10-23 12:35:00,37.82,37.88,37.81,37.82,19400.0,29.9793,30.0269,29.9714,29.9793,19400.0
2012-10-23 12:40:00,37.82,37.84,37.81,37.84,12200.0,29.9793,29.9952,29.9714,29.9952,12200.0
2012-10-23 12:45:00,37.84,37.84,37.8,37.81,12600.0,29.9952,29.9952,29.9635,29.9714,12600.0
2012-10-23 12:50:00,37.82,37.83,37.77,37.77,24400.0,29.9793,29.9872,29.9397,29.9397,24400.0
2012-10-23 12:55:00,37.78,37.8,37.77,37.78,8300.0,29.9476,29.9635,29.9397,29.9476,8300.0
2012-10-23 13:00:00,37.79,37.81,37.77,37.81,17800.0,29.9555,29.9714,29.9397,29.9714,17800.0
2012-10-23 13:05:00,37.8,37.8,37.77,37.78,13200.0,29.9635,29.9635,29.9397,29.9476,13200.0
2012-10-23 13:10:00,37.79,37.79,37.76,37.76,20800.0,29.9555,29.9555,29.9318,29.9318,20800.0
2012-10-23 13:15:00,37.77,37.83,37.73,37.73,26600.0,29.9397,29.9872,29.908,29.908,26600.0
2012-10-23 13:20:00,37.74,37.75,37.73,37.75,14200.0,29.9159,29.9238,29.908,29.9238,14200.0
2012-10-23 13:25:00,37.73,37.75,37.73,37.74,6900.0,29.908,29.9238,29.908,29.9159,6900.0
2012-10-23 13:30:00,37.74,37.76,37.73,37.76,17500.0,29.9159,29.9318,29.908,29.9318,17500.0
2012-10-23 13:35:00,37.75,37.76,37.7,37.71,16500.0,29.9238,29.9318,29.8842,29.8921,16500.0
2012-10-23 13:40:00,37.7,37.71,37.67,37.67,12900.0,29.8842,29.8921,29.8604,29.8604,12900.0
2012-10-23 13:45:00,37.67,37.68,37.65,37.67,11700.0,29.8604,29.8683,29.8446,29.8604,11700.0
2012-10-23 13:50:00,37.67,37.69,37.66,37.69,15900.0,29.8604,29.8763,29.8525,29.8763,15900.0
2012-10-23 13:55:00,37.69,37.73,37.66,37.71,26300.0,29.8763,29.908,29.8525,29.8921,26300.0
2012-10-23 14:00:00,37.71,37.78,37.71,37.76,25000.0,29.8921,29.9476,29.8921,29.9318,25000.0
2012-10-23 14:05:00,37.76,37.77,37.73,37.74,21400.0,29.9318,29.9397,29.908,29.9159,21400.0
2012-10-23 14:10:00,37.74,37.77,37.66,37.66,31400.0,29.9159,29.9397,29.8525,29.8525,31400.0
2012-10-23 14:15:00,37.66,37.71,37.66,37.7,9600.0,29.8525,29.8921,29.8525,29.8842,9600.0
2012-10-23 14:20:00,37.69,37.74,37.67,37.74,20000.0,29.8763,29.9159,29.8604,29.9159,20000.0
2012-10-23 14:25:00,37.74,37.77,37.73,37.74,14700.0,29.9159,29.9397,29.908,29.9159,14700.0
2012-10-23 14:30:00,37.73,37.74,37.7,37.73,10900.0,29.908,29.9159,29.8842,29.908,10900.0
2012-10-23 14:35:00,37.73,37.82,37.73,37.8,15300.0,29.908,29.9793,29.908,29.9635,15300.0
2012-10-23 14:40:00,37.79,37.83,37.78,37.82,17900.0,29.9555,29.9872,29.9476,29.9793,17900.0
2012-10-23 14:45:00,37.82,37.89,37.81,37.88,33100.0,29.9793,30.0348,29.9714,30.0269,33100.0
2012-10-23 14:50:00,37.87,37.89,37.85,37.89,20700.0,30.0189,30.0348,30.0031,30.0348,20700.0
2012-10-23 14:55:00,37.89,37.89,37.87,37.88,14300.0,30.0348,30.0348,30.0189,30.0269,14300.0
2012-10-23 15:00:00,37.88,37.93,37.87,37.87,28200.0,30.0269,30.0665,30.0189,30.0189,28200.0
2012-10-23 15:05:00,37.88,37.89,37.83,37.86,21100.0,30.0269,30.0348,29.9872,30.011,21100.0
2012-10-23 15:10:00,37.85,37.88,37.82,37.83,27400.0,30.0031,30.0269,29.9793,29.9872,27400.0
2012-10-23 15:15:00,37.84,37.9,37.83,37.88,21100.0,29.9952,30.0427,29.9872,30.0269,21100.0
2012-10-23 15:20:00,37.89,37.91,37.86,37.89,21800.0,30.0348,30.0507,30.011,30.0348,21800.0
2012-10-23 15:25:00,37.89,37.93,37.88,37.89,29500.0,30.0348,30.0665,30.0269,30.0348,29500.0
2012-10-23 15:30:00,37.89,37.91,37.8,37.82,43600.0,30.0348,30.0507,29.9635,29.9793,43600.0
2012-10-23 15:35:00,37.82,37.83,37.74,37.74,48000.0,29.9793,29.9872,29.9159,29.9159,48000.0
2012-10-23 15:40:00,37.73,37.75,37.71,37.72,51600.0,29.908,29.9238,29.8921,29.9,51600.0
2012-10-23 15:45:00,37.71,37.77,37.7,37.74,77500.0,29.8921,29.9397,29.8842,29.9159,77500.0
2012-10-23 15:50:00,37.74,37.79,37.73,37.77,49600.0,29.9159,29.9555,29.908,29.9397,49600.0
2012-10-23 15:55:00,37.77,37.8,37.74,37.75,141000.0,29.9397,29.9635,29.9159,29.9238,141000.0
2012-10-24 09:30:00,38.03,38.12,38.0,38.07,69000.0,30.1458,30.2171,30.122,30.1775,69000.0
2012-10-24 09:35:00,38.06,38.1,37.91,37.92,49300.0,30.1696,30.2013,30.0507,30.0586,49300.0
2012-10-24 09:40:00,37.95,37.95,37.82,37.89,43000.0,30.0824,30.0824,29.9793,30.0348,43000.0
2012-10-24 09:45:00,37.89,37.94,37.88,37.92,22100.0,30.0348,30.0744,30.0269,30.0586,22100.0
2012-10-24 09:50:00,37.93,37.93,37.86,37.89,25500.0,30.0665,30.0665,30.011,30.0348,25500.0
2012-10-24 09:55:00,37.89,37.95,37.89,37.93,28100.0,30.0348,30.0824,30.0348,30.0665,28100.0
2012-10-24 10:00:00,37.92,37.92,37.83,37.84,28600.0,30.0586,30.0586,29.9872,29.9952,28600.0
2012-10-24 10:05:00,37.84,37.85,37.82,37.83,28900.0,29.9952,30.0031,29.9793,29.9872,28900.0
2012-10-24 10:10:00,37.84,37.87,37.8,37.81,27200.0,29.9952,30.0189,29.9635,29.9714,27200.0
2012-10-24 10:15:00,37.81,37.86,37.8,37.82,29600.0,29.9714,30.011,29.9635,29.9793,29600.0
2012-10-24 10:20:00,37.81,37.82,37.79,37.8,43800.0,29.9714,29.9793,29.9555,29.9635,43800.0
2012-10-24 10:25:00,37.81,37.83,37.77,37.77,50600.0,29.9714,29.9872,29.9397,29.9397,50600.0
2012-10-24 10:30:00,37.77,37.86,37.76,37.85,36400.0,29.9397,30.011,29.9318,30.0031,36400.0
2012-10-24 10:35:00,37.86,37.86,37.81,37.82,25900.0,30.011,30.011,29.9714,29.9793,25900.0
2012-10-24 10:40:00,37.82,37.84,37.78,37.82,35400.0,29.9793,29.9952,29.9476,29.9793,35400.0
2012-10-24 10:45:00,37.83,37.83,37.78,37.81,23600.0,29.9872,29.9872,29.9476,29.9714,23600.0
2012-10-24 10:50:00,37.81,37.81,37.77,37.79,23700.0,29.9714,29.9714,29.9397,29.9555,23700.0
2012-10-24 10:55:00,37.8,37.82,37.79,37.81,10200.0,29.9635,29.9793,29.9555,29.9714,10200.0
2012-10-24 11:00:00,37.8,37.82,37.79,37.81,22900.0,29.9635,29.9793,29.9555,29.9714,22900.0
2012-10-24 11:05:00,37.81,37.82,37.77,37.78,22800.0,29.9714,29.9793,29.9397,29.9476,22800.0
2012-10-24 11:10:00,37.79,37.79,37.76,37.77,18700.0,29.9555,29.9555,29.9318,29.9397,18700.0
2012-10-24 11:15:00,37.77,37.81,37.77,37.78,22100.0,29.9397,29.9714,29.9397,29.9476,22100.0
2012-10-24 11:20:00,37.78,37.81,37.77,37.81,40700.0,29.9476,29.9714,29.9397,29.9714,40700.0
2012-10-24 11:25:00,37.81,37.82,37.77,37.82,22900.0,29.9714,29.9793,29.9397,29.9793,22900.0
2012-10-24 11:30:00,37.82,37.85,37.82,37.84,48800.0,29.9793,30.0031,29.9793,29.9952,48800.0
2012-10-24 11:35:00,37.83,37.84,37.81,37.84,26000.0,29.9872,29.9952,29.9714,29.9952,26000.0
2012-10-24 11:40:00,37.83,37.84,37.81,37.84,24100.0,29.9872,29.9952,29.9714,29.9952,24100.0
2012-10-24 11:45:00,37.84,37.84,37.77,37.79,22700.0,29.9952,29.9952,29.9397,29.9555,22700.0
2012-10-24 11:50:00,37.79,37.81,37.79,37.81,13200.0,29.9555,29.9714,29.9555,29.9714,13200.0
2012-10-24 11:55:00,37.81,37.81,37.8,37.81,19300.0,29.9714,29.9714,29.9635,29.9714,19300.0
2012-10-24 12:00:00,37.81,37.81,37.78,37.8,28000.0,29.9714,29.9714,29.9476,29.9635,28000.0
2012-10-24 12:05:00,37.79,37.79,37.76,37.76,9000.0,29.9555,29.9555,29.9318,29.9318,9000.0
2012-10-24 12:10:00,37.76,37.77,37.73,37.77,21100.0,29.9318,29.9397,29.908,29.9397,21100.0
2012-10-24 12:15:00,37.77,37.77,37.73,37.73,7400.0,29.9397,29.9397,29.908,29.908,7400.0
2012-10-24 12:20:00,37.73,37.75,37.72,37.75,20300.0,29.908,29.9238,29.9,29.9238,20300.0
2012-10-24 12:25:00,37.74,37.79,37.73,37.78,16400.0,29.9159,29.9555,29.908,29.9476,16400.0
2012-10-24 12:30:00,37.79,37.84,37.79,37.84,37000.0,29.9555,29.9952,29.9555,29.9952,37000.0
2012-10-24 12:35:00,37.84,37.85,37.84,37.85,3400.0,29.9952,30.0031,29.9952,30.0031,3400.0
2012-10-24 12:40:00,37.85,37.87,37.85,37.87,4000.0,30.0031,30.0189,30.0031,30.0189,4000.0
2012-10-24 12:45:00,37.86,37.87,37.83,37.84,18700.0,30.011,30.0189,29.9872,29.9952,18700.0
2012-10-24 12:50:00,37.85,37.85,37.84,37.85,3500.0,30.0031,30.0031,29.9952,30.0031,3500.0
2012-10-24 12:55:00,37.84,37.86,37.84,37.86,3500.0,29.9952,30.011,29.9952,30.011,3500.0
2012-10-24 13:00:00,37.86,37.87,37.84,37.84,25900.0,30.011,30.0189,29.9952,29.9952,25900.0
2012-10-24 13:05:00,37.84,37.85,37.83,37.84,6400.0,29.9952,30.0031,29.9872,29.9952,6400.0
2012-10-24 13:10:00,37.84,37.84,37.8,37.8,10800.0,29.9952,29.9952,29.9635,29.9635,10800.0
2012-10-24 13:15:00,37.79,37.81,37.78,37.8,11000.0,29.9555,29.9714,29.9476,29.9635,11000.0
2012-10-24 13:20:00,37.79,37.81,37.79,37.8,10300.0,29.9555,29.9714,29.9555,29.9635,10300.0
2012-10-24 13:25:00,37.8,37.84,37.8,37.82,11200.0,29.9635,29.9952,29.9635,29.9793,11200.0
2012-10-24 13:30:00,37.83,37.84,37.8,37.81,16000.0,29.9872,29.9952,29.9635,29.9714,16000.0
2012-10-24 13:35:00,37.81,37.83,37.79,37.8,23300.0,29.9714,29.9872,29.9555,29.9635,23300.0
2012-10-24 13:40:00,37.8,37.81,37.78,37.79,11100.0,29.9635,29.9714,29.9476,29.9555,11100.0
2012-10-24 13:45:00,37.78,37.79,37.77,37.79,4200.0,29.9476,29.9555,29.9397,29.9555,4200.0
2012-10-24 13:50:00,37.79,37.79,37.77,37.77,20200.0,29.9555,29.9555,29.9397,29.9397,20200.0
2012-10-24 13:55:00,37.77,37.78,37.75,37.75,14000.0,29.9397,29.9476,29.9238,29.9238,14000.0
2012-10-24 14:00:00,37.75,37.77,37.74,37.76,18400.0,29.9238,29.9397,29.9159,29.9318,18400.0
2012-10-24 14:05:00,37.76,37.78,37.74,37.77,29200.0,29.9318,29.9476,29.9159,29.9397,29200.0
2012-10-24 14:10:00,37.76,37.79,37.75,37.79,23000.0,29.9318,29.9555,29.9238,29.9555,23000.0
2012-10-24 14:15:00,37.79,37.79,37.63,37.73,54300.0,29.9555,29.9555,29.8287,29.908,54300.0
2012-10-24 14:20:00,37.73,37.76,37.7,37.71,31800.0,29.908,29.9318,29.8842,29.8921,31800.0
2012-10-24 14:25:00,37.72,37.86,37.72,37.86,39000.0,29.9,30.011,29.9,30.011,39000.0
2012-10-24 14:30:00,37.86,37.89,37.83,37.83,35700.0,30.011,30.0348,29.9872,29.9872,35700.0
2012-10-24 14:35:00,37.82,37.86,37.81,37.82,23000.0,29.9793,30.011,29.9714,29.9793,23000.0
2012-10-24 14:40:00,37.83,37.83,37.75,37.79,23400.0,29.9872,29.9872,29.9238,29.9555,23400.0
2012-10-24 14:45:00,37.79,37.8,37.73,37.75,31800.0,29.9555,29.9635,29.908,29.9238,31800.0
2012-10-24 14:50:00,37.75,37.81,37.75,37.77,28200.0,29.9238,29.9714,29.9238,29.9397,28200.0
2012-10-24 14:55:00,37.77,37.8,37.75,37.78,25300.0,29.9397,29.9635,29.9238,29.9476,25300.0
2012-10-24 15:00:00,37.78,37.8,37.7,37.73,50700.0,29.9476,29.9635,29.8842,29.908,50700.0
2012-10-24 15:05:00,37.74,37.79,37.7,37.79,36500.0,29.9159,29.9555,29.8842,29.9555,36500.0
2012-10-24 15:10:00,37.79,37.8,37.74,37.77,33200.0,29.9555,29.9635,29.9159,29.9397,33200.0
2012-10-24 15:15:00,37.76,37.76,37.72,37.76,32800.0,29.9318,29.9318,29.9,29.9318,32800.0
2012-10-24 15:20:00,37.75,37.78,37.71,37.76,37800.0,29.9238,29.9476,29.8921,29.9318,37800.0
2012-10-24 15:25:00,37.75,37.8,37.74,37.8,36300.0,29.9238,29.9635,29.9159,29.9635,36300.0
2012-10-24 15:30:00,37.81,37.81,37.73,37.74,39300.0,29.9714,29.9714,29.908,29.9159,39300.0
2012-10-24 15:35:00,37.74,37.76,37.69,37.69,46300.0,29.9159,29.9318,29.8763,29.8763,46300.0
2012-10-24 15:40:00,37.69,37.75,37.69,37.75,70100.0,29.8763,29.9238,29.8763,29.9238,70100.0
2012-10-24 15:45:00,37.74,37.74,37.7,37.73,63500.0,29.9159,29.9159,29.8842,29.908,63500.0
2012-10-24 15:50:00,37.73,37.73,37.68,37.72,109400.0,29.908,29.908,29.8683,29.9,109400.0
2012-10-24 15:55:00,37.71,37.78,37.7,37.76,126100.0,29.8921,29.9476,29.8842,29.9318,126100.0
2012-10-25 09:30:00,39.08,39.12,38.99,39.11,211300.0,30.9781,31.0098,30.9068,31.0019,211300.0
2012-10-25 09:35:00,39.11,39.18,39.06,39.12,170400.0,31.0019,31.0574,30.9622,31.0098,170400.0
2012-10-25 09:40:00,39.12,39.33,39.11,39.2,236000.0,31.0098,31.1763,31.0019,31.0732,236000.0
2012-10-25 09:45:00,39.19,39.39,39.19,39.35,306900.0,31.0653,31.2238,31.0653,31.1921,306900.0
2012-10-25 09:50:00,39.35,39.4,39.26,39.3,140600.0,31.1921,31.2318,31.1208,31.1525,140600.0
2012-10-25 09:55:00,39.31,39.35,39.2,39.25,192300.0,31.1604,31.1921,31.0732,31.1129,192300.0
2012-10-25 10:00:00,39.25,39.25,39.04,39.04,221000.0,31.1129,31.1129,30.9464,30.9464,221000.0
2012-10-25 10:05:00,39.05,39.1,39.02,39.09,151200.0,30.9543,30.9939,30.9305,30.986,151200.0
2012-10-25 10:10:00,39.08,39.14,39.07,39.09,94000.0,30.9781,31.0257,30.9702,30.986,94000.0
2012-10-25 10:15:00,39.09,39.21,39.08,39.2,424500.0,30.986,31.0811,30.9781,31.0732,424500.0
2012-10-25 10:20:00,39.2,39.33,39.2,39.33,95900.0,31.0732,31.1763,31.0732,31.1763,95900.0
2012-10-25 10:25:00,39.33,39.38,39.27,39.3,160400.0,31.1763,31.2159,31.1287,31.1525,160400.0
2012-10-25 10:30:00,39.29,39.3,39.16,39.16,106000.0,31.1446,31.1525,31.0415,31.0415,106000.0
2012-10-25 10:35:00,39.15,39.21,39.12,39.19,125400.0,31.0336,31.0811,31.0098,31.0653,125400.0
2012-10-25 10:40:00,39.17,39.17,39.1,39.14,85500.0,31.0494,31.0494,30.9939,31.0257,85500.0
2012-10-25 10:45:00,39.13,39.14,38.95,38.95,139700.0,31.0177,31.0257,30.875,30.875,139700.0
2012-10-25 10:50:00,38.96,39.06,38.93,38.96,136000.0,30.883,30.9622,30.8592,30.883,136000.0
2012-10-25 10:55:00,38.96,39.03,38.94,38.98,82100.0,30.883,30.9385,30.8671,30.8988,82100.0
2012-10-25 11:00:00,38.98,39.0,38.96,39.0,66500.0,30.8988,30.9147,30.883,30.9147,66500.0
2012-10-25 11:05:00,38.99,39.03,38.98,39.01,70900.0,30.9068,30.9385,30.8988,30.9226,70900.0
2012-10-25 11:10:00,39.0,39.01,38.98,39.0,51700.0,30.9147,30.9226,30.8988,30.9147,51700.0
2012-10-25 11:15:00,39.0,39.0,38.94,39.0,75600.0,30.9147,30.9147,30.8671,30.9147,75600.0
2012-10-25 11:20:00,39.0,39.0,38.9,38.91,70000.0,30.9147,30.9147,30.8354,30.8433,70000.0
2012-10-25 11:25:00,38.92,38.93,38.86,38.86,49800.0,30.8513,30.8592,30.8037,30.8037,49800.0
2012-10-25 11:30:00,38.86,38.87,38.71,38.71,94400.0,30.8037,30.8116,30.6848,30.6848,94400.0
2012-10-25 11:35:00,38.72,38.75,38.67,38.68,69100.0,30.6927,30.7165,30.6531,30.661,69100.0
2012-10-25 11:40:00,38.68,38.73,38.65,38.68,95600.0,30.661,30.7007,30.6372,30.661,95600.0
2012-10-25 11:45:00,38.68,38.75,38.66,38.66,64800.0,30.661,30.7165,30.6452,30.6452,64800.0
2012-10-25 11:50:00,38.66,38.69,38.58,38.65,65900.0,30.6452,30.6689,30.5818,30.6372,65900.0
2012-10-25 11:55:00,38.65,38.76,38.65,38.74,30300.0,30.6372,30.7244,30.6372,30.7086,30300.0
2012-10-25 12:00:00,38.73,38.73,38.67,38.68,34900.0,30.7007,30.7007,30.6531,30.661,34900.0
2012-10-25 12:05:00,38.69,38.7,38.6,38.7,49700.0,30.6689,30.6769,30.5976,30.6769,49700.0
2012-10-25 12:10:00,38.69,38.72,38.67,38.72,42100.0,30.6689,30.6927,30.6531,30.6927,42100.0
2012-10-25 12:15:00,38.72,38.72,38.66,38.66,51400.0,30.6927,30.6927,30.6452,30.6452,51400.0
2012-10-25 12:20:00,38.67,38.74,38.67,38.7,34800.0,30.6531,30.7086,30.6531,30.6769,34800.0
2012-10-25 12:25:00,38.69,38.73,38.68,38.71,57500.0,30.6689,30.7007,30.661,30.6848,57500.0
2012-10-25 12:30:00,38.71,38.73,38.66,38.69,40400.0,30.6848,30.7007,30.6452,30.6689,40400.0
2012-10-25 12:35:00,38.69,38.74,38.69,38.74,16700.0,30.6689,30.7086,30.6689,30.7086,16700.0
2012-10-25 12:40:00,38.74,38.75,38.68,38.68,32400.0,30.7086,30.7165,30.661,30.661,32400.0
2012-10-25 12:45:00,38.68,38.75,38.68,38.75,43000.0,30.661,30.7165,30.661,30.7165,43000.0
2012-10-25 12:50:00,38.75,38.78,38.73,38.74,23700.0,30.7165,30.7403,30.7007,30.7086,23700.0
2012-10-25 12:55:00,38.75,38.8,38.72,38.78,31100.0,30.7165,30.7561,30.6927,30.7403,31100.0
2012-10-25 13:00:00,38.78,38.82,38.76,38.78,21500.0,30.7403,30.772,30.7244,30.7403,21500.0
2012-10-25 13:05:00,38.77,38.77,38.7,38.7,29400.0,30.7324,30.7324,30.6769,30.6769,29400.0
2012-10-25 13:10:00,38.7,38.7,38.6,38.6,43400.0,30.6769,30.6769,30.5976,30.5976,43400.0
2012-10-25 13:15:00,38.6,38.64,38.58,38.6,65800.0,30.5976,30.6293,30.5818,30.5976,65800.0
2012-10-25 13:20:00,38.61,38.68,38.59,38.68,51500.0,30.6055,30.661,30.5897,30.661,51500.0
2012-10-25 13:25:00,38.68,38.75,38.68,38.72,28600.0,30.661,30.7165,30.661,30.6927,28600.0
2012-10-25 13:30:00,38.71,38.71,38.6,38.61,42600.0,30.6848,30.6848,30.5976,30.6055,42600.0
2012-10-25 13:35:00,38.62,38.63,38.62,38.63,8700.0,30.6135,30.6214,30.6135,30.6214,8700.0
2012-10-25 13:40:00,38.62,38.63,38.59,38.63,52400.0,30.6135,30.6214,30.5897,30.6214,52400.0
2012-10-25 13:45:00,38.63,38.66,38.6,38.61,28000.0,30.6214,30.6452,30.5976,30.6055,28000.0
2012-10-25 13:50:00,38.62,38.64,38.62,38.62,23900.0,30.6135,30.6293,30.6135,30.6135,23900.0
2012-10-25 13:55:00,38.62,38.65,38.62,38.65,31100.0,30.6135,30.6372,30.6135,30.6372,31100.0
2012-10-25 14:00:00,38.65,38.68,38.61,38.61,45000.0,30.6372,30.661,30.6055,30.6055,45000.0
2012-10-25 14:05:00,38.61,38.62,38.54,38.58,50600.0,30.6055,30.6135,30.55,30.5818,50600.0
2012-10-25 14:10:00,38.58,38.58,38.55,38.55,44800.0,30.5818,30.5818,30.558,30.558,44800.0
2012-10-25 14:15:00,38.55,38.63,38.55,38.63,55400.0,30.558,30.6214,30.558,30.6214,55400.0
2012-10-25 14:20:00,38.62,38.72,38.62,38.7,71300.0,30.6135,30.6927,30.6135,30.6769,71300.0
2012-10-25 14:25:00,38.71,38.73,38.67,38.68,22100.0,30.6848,30.7007,30.6531,30.661,22100.0
2012-10-25 14:30:00,38.68,38.74,38.67,38.72,22900.0,30.661,30.7086,30.6531,30.6927,22900.0
2012-10-25 14:35:00,38.72,38.76,38.71,38.76,19500.0,30.6927,30.7244,30.6848,30.7244,19500.0
2012-10-25 14:40:00,38.76,38.82,38.76,38.81,45800.0,30.7244,30.772,30.7244,30.7641,45800.0
2012-10-25 14:45:00,38.8,38.81,38.73,38.75,42400.0,30.7561,30.7641,30.7007,30.7165,42400.0
2012-10-25 14:50:00,38.75,38.76,38.67,38.68,64100.0,30.7165,30.7244,30.6531,30.661,64100.0
2012-10-25 14:55:00,38.68,38.72,38.67,38.7,84200.0,30.661,30.6927,30.6531,30.6769,84200.0
2012-10-25 15:00:00,38.7,38.74,38.7,38.74,22900.0,30.6769,30.7086,30.6769,30.7086,22900.0
2012-10-25 15:05:00,38.74,38.74,38.62,38.63,44900.0,30.7086,30.7086,30.6135,30.6214,44900.0
2012-10-25 15:10:00,38.63,38.71,38.63,38.71,41500.0,30.6214,30.6848,30.6214,30.6848,41500.0
2012-10-25 15:15:00,38.71,38.73,38.66,38.67,43400.0,30.6848,30.7007,30.6452,30.6531,43400.0
2012-10-25 15:20:00,38.66,38.67,38.61,38.61,45200.0,30.6452,30.6531,30.6055,30.6055,45200.0
2012-10-25 15:25:00,38.61,38.62,38.58,38.6,47600.0,30.6055,30.6135,30.5818,30.5976,47600.0
2012-10-25 15:30:00,38.6,38.67,38.59,38.67,52500.0,30.5976,30.6531,30.5897,30.6531,52500.0
2012-10-25 15:35:00,38.67,38.71,38.66,38.69,91100.0,30.6531,30.6848,30.6452,30.6689,91100.0
2012-10-25 15:40:00,38.7,38.7,38.65,38.65,76000.0,30.6769,30.6769,30.6372,30.6372,76000.0
2012-10-25 15:45:00,38.66,38.72,38.65,38.67,147900.0,30.6452,30.6927,30.6372,30.6531,147900.0
2012-10-25 15:50:00,38.67,38.7,38.66,38.66,95900.0,30.6531,30.6769,30.6452,30.6452,95900.0
2012-10-25 15:55:00,38.67,38.67,38.62,38.67,333700.0,30.6531,30.6531,30.6135,30.6531,333700.0
2012-10-26 09:30:00,38.74,38.76,38.61,38.61,139700.0,30.7086,30.7244,30.6055,30.6055,139700.0
2012-10-26 09:35:00,38.61,38.63,38.53,38.55,87800.0,30.6055,30.6214,30.5421,30.558,87800.0
2012-10-26 09:40:00,38.54,38.65,38.51,38.52,37400.0,30.55,30.6372,30.5263,30.5342,37400.0
2012-10-26 09:45:00,38.51,38.53,38.41,38.41,103300.0,30.5263,30.5421,30.447,30.447,103300.0
2012-10-26 09:50:00,38.41,38.43,38.36,38.41,62200.0,30.447,30.4629,30.4074,30.447,62200.0
2012-10-26 09:55:00,38.4,38.42,38.25,38.29,58300.0,30.4391,30.4549,30.3202,30.3519,58300.0
2012-10-26 10:00:00,38.29,38.34,38.26,38.32,38700.0,30.3519,30.3915,30.3281,30.3757,38700.0
2012-10-26 10:05:00,38.32,38.4,38.28,38.35,52000.0,30.3757,30.4391,30.3439,30.3994,52000.0
2012-10-26 10:10:00,38.34,38.36,38.29,38.3,53500.0,30.3915,30.4074,30.3519,30.3598,53500.0
2012-10-26 10:15:00,38.29,38.34,38.28,38.34,97700.0,30.3519,30.3915,30.3439,30.3915,97700.0
2012-10-26 10:20:00,38.33,38.34,38.24,38.24,60800.0,30.3836,30.3915,30.3122,30.3122,60800.0
2012-10-26 10:25:00,38.23,38.23,38.16,38.17,28900.0,30.3043,30.3043,30.2488,30.2568,28900.0
2012-10-26 10:30:00,38.16,38.22,38.15,38.21,59000.0,30.2488,30.2964,30.2409,30.2885,59000.0
2012-10-26 10:35:00,38.22,38.3,38.22,38.3,28600.0,30.2964,30.3598,30.2964,30.3598,28600.0
2012-10-26 10:40:00,38.29,38.29,38.24,38.25,35100.0,30.3519,30.3519,30.3122,30.3202,35100.0
2012-10-26 10:45:00,38.25,38.26,38.19,38.19,69000.0,30.3202,30.3281,30.2726,30.2726,69000.0
2012-10-26 10:50:00,38.2,38.21,38.08,38.11,68200.0,30.2805,30.2885,30.1854,30.2092,68200.0
2012-10-26 10:55:00,38.12,38.14,38.06,38.08,76100.0,30.2171,30.233,30.1696,30.1854,76100.0
2012-10-26 11:00:00,38.08,38.09,38.05,38.06,50900.0,30.1854,30.1933,30.1616,30.1696,50900.0
2012-10-26 11:05:00,38.07,38.12,38.05,38.05,39600.0,30.1775,30.2171,30.1616,30.1616,39600.0
2012-10-26 11:10:00,38.06,38.1,38.05,38.07,46000.0,30.1696,30.2013,30.1616,30.1775,46000.0
2012-10-26 11:15:00,38.07,38.14,38.07,38.13,29300.0,30.1775,30.233,30.1775,30.225,29300.0
2012-10-26 11:20:00,38.12,38.12,38.07,38.1,39800.0,30.2171,30.2171,30.1775,30.2013,39800.0
2012-10-26 11:25:00,38.1,38.15,38.09,38.14,28400.0,30.2013,30.2409,30.1933,30.233,28400.0
2012-10-26 11:30:00,38.14,38.16,38.09,38.1,41700.0,30.233,30.2488,30.1933,30.2013,41700.0
2012-10-26 11:35:00,38.1,38.11,38.06,38.09,33200.0,30.2013,30.2092,30.1696,30.1933,33200.0
2012-10-26 11:40:00,38.09,38.11,38.07,38.08,44000.0,30.1933,30.2092,30.1775,30.1854,44000.0
2012-10-26 11:45:00,38.08,38.1,38.06,38.07,44200.0,30.1854,30.2013,30.1696,30.1775,44200.0
2012-10-26 11:50:00,38.07,38.08,38.03,38.03,27500.0,30.1775,30.1854,30.1458,30.1458,27500.0
2012-10-26 11:55:00,38.03,38.07,38.0,38.01,34700.0,30.1458,30.1775,30.122,30.1299,34700.0
2012-10-26 12:00:00,38.01,38.01,37.95,37.96,40000.0,30.1299,30.1299,30.0824,30.0903,40000.0
2012-10-26 12:05:00,37.96,38.0,37.92,38.0,28200.0,30.0903,30.122,30.0586,30.122,28200.0
2012-10-26 12:10:00,38.01,38.04,38.0,38.04,25000.0,30.1299,30.1537,30.122,30.1537,25000.0
2012-10-26 12:15:00,38.03,38.04,37.98,37.99,23700.0,30.1458,30.1537,30.1061,30.1141,23700.0
2012-10-26 12:20:00,37.99,38.02,37.98,37.99,12300.0,30.1141,30.1378,30.1061,30.1141,12300.0
2012-10-26 12:25:00,37.99,38.03,37.98,38.03,17600.0,30.1141,30.1458,30.1061,30.1458,17600.0
2012-10-26 12:30:00,38.04,38.04,37.95,37.97,22900.0,30.1537,30.1537,30.0824,30.0982,22900.0
2012-10-26 12:35:00,37.98,38.0,37.96,37.97,10500.0,30.1061,30.122,30.0903,30.0982,10500.0
2012-10-26 12:40:00,37.97,38.04,37.97,38.0,30300.0,30.0982,30.1537,30.0982,30.122,30300.0
2012-10-26 12:45:00,38.01,38.03,37.99,38.01,21700.0,30.1299,30.1458,30.1141,30.1299,21700.0
2012-10-26 12:50:00,38.01,38.03,37.97,37.97,29400.0,30.1299,30.1458,30.0982,30.0982,29400.0
2012-10-26 12:55:00,37.97,38.0,37.95,37.99,60800.0,30.0982,30.122,30.0824,30.1141,60800.0
2012-10-26 13:00:00,37.99,38.0,37.91,37.93,31500.0,30.1141,30.122,30.0507,30.0665,31500.0
2012-10-26 13:05:00,37.92,37.95,37.92,37.92,16600.0,30.0586,30.0824,30.0586,30.0586,16600.0
2012-10-26 13:10:00,37.92,37.94,37.9,37.9,17600.0,30.0586,30.0744,30.0427,30.0427,17600.0
2012-10-26 13:15:00,37.9,37.92,37.87,37.89,18000.0,30.0427,30.0586,30.0189,30.0348,18000.0
2012-10-26 13:20:00,37.89,37.89,37.86,37.88,16600.0,30.0348,30.0348,30.011,30.0269,16600.0
2012-10-26 13:25:00,37.88,37.96,37.88,37.96,26600.0,30.0269,30.0903,30.0269,30.0903,26600.0
2012-10-26 13:30:00,37.95,37.99,37.91,37.98,40400.0,30.0824,30.1141,30.0507,30.1061,40400.0
2012-10-26 13:35:00,37.97,38.03,37.96,37.99,26500.0,30.0982,30.1458,30.0903,30.1141,26500.0
2012-10-26 13:40:00,38.0,38.02,37.97,38.02,18800.0,30.122,30.1378,30.0982,30.1378,18800.0
2012-10-26 13:45:00,38.01,38.03,37.99,38.0,21700.0,30.1299,30.1458,30.1141,30.122,21700.0
2012-10-26 13:50:00,38.0,38.0,37.97,37.99,16300.0,30.122,30.122,30.0982,30.1141,16300.0
2012-10-26 13:55:00,38.0,38.01,37.97,37.97,18600.0,30.122,30.1299,30.0982,30.0982,18600.0
2012-10-26 14:00:00,37.97,37.97,37.92,37.93,27100.0,30.0982,30.0982,30.0586,30.0665,27100.0
2012-10-26 14:05:00,37.94,37.95,37.91,37.95,16300.0,30.0744,30.0824,30.0507,30.0824,16300.0
2012-10-26 14:10:00,37.94,37.94,37.88,37.9,27600.0,30.0744,30.0744,30.0269,30.0427,27600.0
2012-10-26 14:15:00,37.89,37.92,37.88,37.92,18300.0,30.0348,30.0586,30.0269,30.0586,18300.0
2012-10-26 14:20:00,37.91,37.92,37.88,37.89,19200.0,30.0507,30.0586,30.0269,30.0348,19200.0
2012-10-26 14:25:00,37.9,37.97,37.9,37.93,16100.0,30.0427,30.0982,30.0427,30.0665,16100.0
2012-10-26 14:30:00,37.92,38.0,37.91,38.0,30600.0,30.0586,30.122,30.0507,30.122,30600.0
2012-10-26 14:35:00,38.0,38.0,37.94,37.96,19900.0,30.122,30.122,30.0744,30.0903,19900.0
2012-10-26 14:40:00,37.95,37.97,37.92,37.92,36300.0,30.0824,30.0982,30.0586,30.0586,36300.0
2012-10-26 14:45:00,37.93,37.94,37.88,37.88,42500.0,30.0665,30.0744,30.0269,30.0269,42500.0
2012-10-26 14:50:00,37.88,37.91,37.87,37.91,38800.0,30.0269,30.0507,30.0189,30.0507,38800.0
2012-10-26 14:55:00,37.9,37.91,37.87,37.89,30700.0,30.0427,30.0507,30.0189,30.0348,30700.0
2012-10-26 15:00:00,37.89,37.93,37.89,37.91,35500.0,30.0348,30.0665,30.0348,30.0507,35500.0
2012-10-26 15:05:00,37.91,37.92,37.89,37.92,54900.0,30.0507,30.0586,30.0348,30.0586,54900.0
2012-10-26 15:10:00,37.91,37.94,37.9,37.91,68100.0,30.0507,30.0744,30.0427,30.0507,68100.0
2012-10-26 15:15:00,37.91,37.91,37.87,37.9,36000.0,30.0507,30.0507,30.0189,30.0427,36000.0
2012-10-26 15:20:00,37.89,37.9,37.88,37.9,33400.0,30.0348,30.0427,30.0269,30.0427,33400.0
2012-10-26 15:25:00,37.89,37.93,37.89,37.91,50400.0,30.0348,30.0665,30.0348,30.0507,50400.0
2012-10-26 15:30:00,37.92,37.95,37.89,37.91,45600.0,30.0586,30.0824,30.0348,30.0507,45600.0
2012-10-26 15:35:00,37.91,37.91,37.84,37.85,50900.0,30.0507,30.0507,29.9952,30.0031,50900.0
2012-10-26 15:40:00,37.86,37.91,37.85,37.88,72200.0,30.011,30.0507,30.0031,30.0269,72200.0
2012-10-26 15:45:00,37.87,37.9,37.86,37.87,102400.0,30.0189,30.0427,30.011,30.0189,102400.0
2012-10-26 15:50:00,37.86,37.9,37.84,37.89,134100.0,30.011,30.0427,29.9952,30.0348,134100.0
2012-10-26 15:55:00,37.89,37.89,37.83,37.85,157400.0,30.0348,30.0348,29.9872,30.0031,157400.0
2012-10-31 09:30:00,38.5,38.57,38.43,38.49,121000.0,30.5183,30.5738,30.4629,30.5104,121000.0
2012-10-31 09:35:00,38.49,38.51,38.41,38.49,58700.0,30.5104,30.5263,30.447,30.5104,58700.0
2012-10-31 09:40:00,38.48,38.48,38.3,38.44,119900.0,30.5025,30.5025,30.3598,30.4708,119900.0
2012-10-31 09:45:00,38.44,38.53,38.41,38.52,184400.0,30.4708,30.5421,30.447,30.5342,184400.0
2012-10-31 09:50:00,38.52,38.62,38.51,38.59,58100.0,30.5342,30.6135,30.5263,30.5897,58100.0
2012-10-31 09:55:00,38.59,38.66,38.58,38.58,65300.0,30.5897,30.6452,30.5818,30.5818,65300.0
2012-10-31 10:00:00,38.58,38.58,38.41,38.44,89600.0,30.5818,30.5818,30.447,30.4708,89600.0
2012-10-31 10:05:00,38.44,38.47,38.36,38.37,29200.0,30.4708,30.4946,30.4074,30.4153,29200.0
2012-10-31 10:10:00,38.38,38.4,38.34,38.35,31800.0,30.4232,30.4391,30.3915,30.3994,31800.0
2012-10-31 10:15:00,38.35,38.36,38.33,38.34,32500.0,30.3994,30.4074,30.3836,30.3915,32500.0
2012-10-31 10:20:00,38.34,38.37,38.31,38.34,21400.0,30.3915,30.4153,30.3677,30.3915,21400.0
2012-10-31 10:25:00,38.32,38.37,38.28,38.32,29200.0,30.3757,30.4153,30.3439,30.3757,29200.0
2012-10-31 10:30:00,38.31,38.33,38.26,38.3,24000.0,30.3677,30.3836,30.3281,30.3598,24000.0
2012-10-31 10:35:00,38.3,38.35,38.29,38.29,25400.0,30.3598,30.3994,30.3519,30.3519,25400.0
2012-10-31 10:40:00,38.28,38.29,38.18,38.18,24600.0,30.3439,30.3519,30.2647,30.2647,24600.0
2012-10-31 10:45:00,38.18,38.25,38.18,38.25,30000.0,30.2647,30.3202,30.2647,30.3202,30000.0
2012-10-31 10:50:00,38.25,38.27,38.2,38.22,20000.0,30.3202,30.336,30.2805,30.2964,20000.0
2012-10-31 10:55:00,38.22,38.22,38.19,38.21,19600.0,30.2964,30.2964,30.2726,30.2885,19600.0
2012-10-31 11:00:00,38.2,38.2,38.12,38.12,72700.0,30.2805,30.2805,30.2171,30.2171,72700.0
2012-10-31 11:05:00,38.12,38.16,38.11,38.12,29100.0,30.2171,30.2488,30.2092,30.2171,29100.0
2012-10-31 11:10:00,38.13,38.17,38.11,38.17,20600.0,30.225,30.2568,30.2092,30.2568,20600.0
2012-10-31 11:15:00,38.17,38.19,38.16,38.18,30300.0,30.2568,30.2726,30.2488,30.2647,30300.0
2012-10-31 11:20:00,38.18,38.18,38.12,38.13,19700.0,30.2647,30.2647,30.2171,30.225,19700.0
2012-10-31 11:25:00,38.14,38.14,38.09,38.12,46800.0,30.233,30.233,30.1933,30.2171,46800.0
2012-10-31 11:30:00,38.13,38.19,38.12,38.17,27900.0,30.225,30.2726,30.2171,30.2568,27900.0
2012-10-31 11:35:00,38.16,38.16,38.1,38.1,22200.0,30.2488,30.2488,30.2013,30.2013,22200.0
2012-10-31 11:40:00,38.1,38.15,38.1,38.14,37300.0,30.2013,30.2409,30.2013,30.233,37300.0
2012-10-31 11:45:00,38.13,38.15,38.1,38.11,18900.0,30.225,30.2409,30.2013,30.2092,18900.0
2012-10-31 11:50:00,38.11,38.14,38.11,38.11,16000.0,30.2092,30.233,30.2092,30.2092,16000.0
2012-10-31 11:55:00,38.11,38.15,38.08,38.15,25400.0,30.2092,30.2409,30.1854,30.2409,25400.0
2012-10-31 12:00:00,38.15,38.15,38.09,38.11,20100.0,30.2409,30.2409,30.1933,30.2092,20100.0
2012-10-31 12:05:00,38.12,38.15,38.11,38.11,13500.0,30.2171,30.2409,30.2092,30.2092,13500.0
2012-10-31 12:10:00,38.12,38.13,38.1,38.13,19500.0,30.2171,30.225,30.2013,30.225,19500.0
2012-10-31 12:15:00,38.13,38.13,38.05,38.08,21700.0,30.225,30.225,30.1616,30.1854,21700.0
2012-10-31 12:20:00,38.08,38.09,38.04,38.05,21900.0,30.1854,30.1933,30.1537,30.1616,21900.0
2012-10-31 12:25:00,38.05,38.06,37.96,37.98,52000.0,30.1616,30.1696,30.0903,30.1061,52000.0
2012-10-31 12:30:00,37.98,38.01,37.93,37.95,42900.0,30.1061,30.1299,30.0665,30.0824,42900.0
2012-10-31 12:35:00,37.94,37.94,37.9,37.93,18300.0,30.0744,30.0744,30.0427,30.0665,18300.0
2012-10-31 12:40:00,37.93,37.93,37.86,37.86,21900.0,30.0665,30.0665,30.011,30.011,21900.0
2012-10-31 12:45:00,37.86,37.87,37.83,37.83,13900.0,30.011,30.0189,29.9872,29.9872,13900.0
2012-10-31 12:50:00,37.83,37.89,37.81,37.81,14200.0,29.9872,30.0348,29.9714,29.9714,14200.0
2012-10-31 12:55:00,37.82,37.9,37.82,37.88,17400.0,29.9793,30.0427,29.9793,30.0269,17400.0
2012-10-31 13:00:00,37.88,37.89,37.84,37.87,21200.0,30.0269,30.0348,29.9952,30.0189,21200.0
2012-10-31 13:05:00,37.88,37.92,37.86,37.86,12500.0,30.0269,30.0586,30.011,30.011,12500.0
2012-10-31 13:10:00,37.87,37.91,37.82,37.88,33600.0,30.0189,30.0507,29.9793,30.0269,33600.0
2012-10-31 13:15:00,37.88,37.89,37.85,37.87,17000.0,30.0269,30.0348,30.0031,30.0189,17000.0
2012-10-31 13:20:00,37.87,37.9,37.85,37.88,9600.0,30.0189,30.0427,30.0031,30.0269,9600.0
2012-10-31 13:25:00,37.88,37.9,37.86,37.87,14800.0,30.0269,30.0427,30.011,30.0189,14800.0
2012-10-31 13:30:00,37.87,37.92,37.87,37.9,15500.0,30.0189,30.0586,30.0189,30.0427,15500.0
2012-10-31 13:35:00,37.9,37.94,37.88,37.93,16500.0,30.0427,30.0744,30.0269,30.0665,16500.0
2012-10-31 13:40:00,37.92,37.92,37.87,37.88,12500.0,30.0586,30.0586,30.0189,30.0269,12500.0
2012-10-31 13:45:00,37.89,37.89,37.85,37.86,10000.0,30.0348,30.0348,30.0031,30.011,10000.0
2012-10-31 13:50:00,37.86,37.88,37.86,37.88,10700.0,30.011,30.0269,30.011,30.0269,10700.0
2012-10-31 13:55:00,37.87,37.9,37.86,37.89,17200.0,30.0189,30.0427,30.011,30.0348,17200.0
2012-10-31 14:00:00,37.89,37.92,37.89,37.91,13400.0,30.0348,30.0586,30.0348,30.0507,13400.0
2012-10-31 14:05:00,37.91,37.95,37.89,37.91,12100.0,30.0507,30.0824,30.0348,30.0507,12100.0
2012-10-31 14:10:00,37.9,37.93,37.9,37.91,16000.0,30.0427,30.0665,30.0427,30.0507,16000.0
2012-10-31 14:15:00,37.91,37.99,37.91,37.99,7100.0,30.0507,30.1141,30.0507,30.1141,7100.0
2012-10-31 14:20:00,37.99,38.0,37.93,37.98,14600.0,30.1141,30.122,30.0665,30.1061,14600.0
2012-10-31 14:25:00,37.97,37.97,37.95,37.95,8800.0,30.0982,30.0982,30.0824,30.0824,8800.0
2012-10-31 14:30:00,37.94,37.97,37.93,37.96,13200.0,30.0744,30.0982,30.0665,30.0903,13200.0
2012-10-31 14:35:00,37.96,37.96,37.92,37.93,15800.0,30.0903,30.0903,30.0586,30.0665,15800.0
2012-10-31 14:40:00,37.94,37.94,37.92,37.93,17500.0,30.0744,30.0744,30.0586,30.0665,17500.0
2012-10-31 14:45:00,37.93,37.93,37.89,37.89,24000.0,30.0665,30.0665,30.0348,30.0348,24000.0
2012-10-31 14:50:00,37.9,37.9,37.87,37.9,46400.0,30.0427,30.0427,30.0189,30.0427,46400.0
2012-10-31 14:55:00,37.89,37.9,37.87,37.89,34400.0,30.0348,30.0427,30.0189,30.0348,34400.0
2012-10-31 15:00:00,37.89,37.9,37.86,37.9,33100.0,30.0348,30.0427,30.011,30.0427,33100.0
2012-10-31 15:05:00,37.9,37.9,37.87,37.9,46600.0,30.0427,30.0427,30.0189,30.0427,46600.0
2012-10-31 15:10:00,37.9,37.9,37.89,37.89,87100.0,30.0427,30.0427,30.0348,30.0348,87100.0
2012-10-31 15:15:00,37.89,37.9,37.89,37.89,32000.0,30.0348,30.0427,30.0348,30.0348,32000.0
2012-10-31 15:20:00,37.89,37.9,37.88,37.9,51500.0,30.0348,30.0427,30.0269,30.0427,51500.0
2012-10-31 15:25:00,37.9,37.9,37.88,37.89,36300.0,30.0427,30.0427,30.0269,30.0348,36300.0
2012-10-31 15:30:00,37.9,37.9,37.87,37.9,38700.0,30.0427,30.0427,30.0189,30.0427,38700.0
2012-10-31 15:35:00,37.9,37.9,37.89,37.9,29800.0,30.0427,30.0427,30.0348,30.0427,29800.0
2012-10-31 15:40:00,37.9,37.9,37.88,37.9,56500.0,30.0427,30.0427,30.0269,30.0427,56500.0
2012-10-31 15:45:00,37.89,37.9,37.86,37.9,68600.0,30.0348,30.0427,30.011,30.0427,68600.0
2012-10-31 15:50:00,37.9,37.9,37.84,37.89,59200.0,30.0427,30.0427,29.9952,30.0348,59200.0
2012-10-31 15:55:00,37.88,37.9,37.85,37.87,156700.0,30.0269,30.0427,30.0031,30.0189,156700.0
2012-11-01 09:30:00,38.08,38.28,38.04,38.26,64000.0,30.1854,30.3439,30.1537,30.3281,64000.0
2012-11-01 09:35:00,38.25,38.3,38.23,38.25,26600.0,30.3202,30.3598,30.3043,30.3202,26600.0
2012-11-01 09:40:00,38.23,38.27,38.16,38.16,28600.0,30.3043,30.336,30.2488,30.2488,28600.0
2012-11-01 09:45:00,38.16,38.28,38.16,38.27,19100.0,30.2488,30.3439,30.2488,30.336,19100.0
2012-11-01 09:50:00,38.27,38.33,38.26,38.29,23200.0,30.336,30.3836,30.3281,30.3519,23200.0
2012-11-01 09:55:00,38.29,38.31,38.24,38.3,37500.0,30.3519,30.3677,30.3122,30.3598,37500.0
2012-11-01 10:00:00,38.31,38.44,38.3,38.3,85300.0,30.3677,30.4708,30.3598,30.3598,85300.0
2012-11-01 10:05:00,38.3,38.33,38.23,38.24,81100.0,30.3598,30.3836,30.3043,30.3122,81100.0
2012-11-01 10:10:00,38.24,38.27,38.22,38.23,51300.0,30.3122,30.336,30.2964,30.3043,51300.0
2012-11-01 10:15:00,38.24,38.35,38.23,38.31,82200.0,30.3122,30.3994,30.3043,30.3677,82200.0
2012-11-01 10:20:00,38.31,38.43,38.3,38.41,54600.0,30.3677,30.4629,30.3598,30.447,54600.0
2012-11-01 10:25:00,38.4,38.41,38.38,38.4,14400.0,30.4391,30.447,30.4232,30.4391,14400.0
2012-11-01 10:30:00,38.4,38.43,38.4,38.43,26800.0,30.4391,30.4629,30.4391,30.4629,26800.0
2012-11-01 10:35:00,38.43,38.46,38.4,38.46,33400.0,30.4629,30.4866,30.4391,30.4866,33400.0
2012-11-01 10:40:00,38.46,38.5,38.46,38.49,27500.0,30.4866,30.5183,30.4866,30.5104,27500.0
2012-11-01 10:45:00,38.49,38.59,38.48,38.55,119900.0,30.5104,30.5897,30.5025,30.558,119900.0
2012-11-01 10:50:00,38.55,38.55,38.48,38.5,33000.0,30.558,30.558,30.5025,30.5183,33000.0
2012-11-01 10:55:00,38.5,38.54,38.5,38.54,22900.0,30.5183,30.55,30.5183,30.55,22900.0
2012-11-01 11:00:00,38.54,38.58,38.53,38.57,67300.0,30.55,30.5818,30.5421,30.5738,67300.0
2012-11-01 11:05:00,38.58,38.62,38.58,38.61,37600.0,30.5818,30.6135,30.5818,30.6055,37600.0
2012-11-01 11:10:00,38.61,38.63,38.55,38.58,46100.0,30.6055,30.6214,30.558,30.5818,46100.0
2012-11-01 11:15:00,38.58,38.58,38.52,38.53,41400.0,30.5818,30.5818,30.5342,30.5421,41400.0
2012-11-01 11:20:00,38.53,38.6,38.53,38.59,17800.0,30.5421,30.5976,30.5421,30.5897,17800.0
2012-11-01 11:25:00,38.6,38.61,38.56,38.57,29800.0,30.5976,30.6055,30.5659,30.5738,29800.0
2012-11-01 11:30:00,38.57,38.64,38.57,38.63,16800.0,30.5738,30.6293,30.5738,30.6214,16800.0
2012-11-01 11:35:00,38.63,38.64,38.62,38.64,21800.0,30.6214,30.6293,30.6135,30.6293,21800.0
2012-11-01 11:40:00,38.64,38.65,38.63,38.64,15600.0,30.6293,30.6372,30.6214,30.6293,15600.0
2012-11-01 11:45:00,38.64,38.69,38.64,38.67,20100.0,30.6293,30.6689,30.6293,30.6531,20100.0
2012-11-01 11:50:00,38.67,38.68,38.62,38.62,36700.0,30.6531,30.661,30.6135,30.6135,36700.0
2012-11-01 11:55:00,38.63,38.67,38.62,38.66,11900.0,30.6214,30.6531,30.6135,30.6452,11900.0
2012-11-01 12:00:00,38.65,38.69,38.65,38.68,28100.0,30.6372,30.6689,30.6372,30.661,28100.0
2012-11-01 12:05:00,38.68,38.69,38.65,38.66,21000.0,30.661,30.6689,30.6372,30.6452,21000.0
2012-11-01 12:10:00,38.67,38.69,38.65,38.67,21400.0,30.6531,30.6689,30.6372,30.6531,21400.0
2012-11-01 12:15:00,38.67,38.68,38.65,38.68,22500.0,30.6531,30.661,30.6372,30.661,22500.0
2012-11-01 12:20:00,38.68,38.69,38.66,38.68,21700.0,30.661,30.6689,30.6452,30.661,21700.0
2012-11-01 12:25:00,38.67,38.68,38.64,38.65,22900.0,30.6531,30.661,30.6293,30.6372,22900.0
2012-11-01 12:30:00,38.65,38.67,38.64,38.64,12000.0,30.6372,30.6531,30.6293,30.6293,12000.0
2012-11-01 12:35:00,38.63,38.65,38.6,38.61,22400.0,30.6214,30.6372,30.5976,30.6055,22400.0
2012-11-01 12:40:00,38.62,38.63,38.58,38.59,17500.0,30.6135,30.6214,30.5818,30.5897,17500.0
2012-11-01 12:45:00,38.59,38.63,38.59,38.63,9300.0,30.5897,30.6214,30.5897,30.6214,9300.0
2012-11-01 12:50:00,38.63,38.63,38.62,38.62,10800.0,30.6214,30.6214,30.6135,30.6135,10800.0
2012-11-01 12:55:00,38.62,38.67,38.62,38.65,28800.0,30.6135,30.6531,30.6135,30.6372,28800.0
2012-11-01 13:00:00,38.64,38.65,38.61,38.63,47700.0,30.6293,30.6372,30.6055,30.6214,47700.0
2012-11-01 13:05:00,38.62,38.67,38.62,38.66,7100.0,30.6135,30.6531,30.6135,30.6452,7100.0
2012-11-01 13:10:00,38.66,38.67,38.64,38.64,7600.0,30.6452,30.6531,30.6293,30.6293,7600.0
2012-11-01 13:15:00,38.65,38.72,38.65,38.69,18500.0,30.6372,30.6927,30.6372,30.6689,18500.0
2012-11-01 13:20:00,38.69,38.7,38.64,38.66,19500.0,30.6689,30.6769,30.6293,30.6452,19500.0
2012-11-01 13:25:00,38.67,38.69,38.66,38.69,16300.0,30.6531,30.6689,30.6452,30.6689,16300.0
2012-11-01 13:30:00,38.69,38.73,38.68,38.72,22900.0,30.6689,30.7007,30.661,30.6927,22900.0
2012-11-01 13:35:00,38.73,38.76,38.71,38.76,14300.0,30.7007,30.7244,30.6848,30.7244,14300.0
2012-11-01 13:40:00,38.76,38.76,38.73,38.75,16200.0,30.7244,30.7244,30.7007,30.7165,16200.0
2012-11-01 13:45:00,38.75,38.75,38.72,38.72,9600.0,30.7165,30.7165,30.6927,30.6927,9600.0
2012-11-01 13:50:00,38.72,38.77,38.72,38.77,21600.0,30.6927,30.7324,30.6927,30.7324,21600.0
2012-11-01 13:55:00,38.77,38.77,38.73,38.73,8400.0,30.7324,30.7324,30.7007,30.7007,8400.0
2012-11-01 14:00:00,38.73,38.76,38.73,38.73,28000.0,30.7007,30.7244,30.7007,30.7007,28000.0
2012-11-01 14:05:00,38.73,38.79,38.72,38.74,29000.0,30.7007,30.7482,30.6927,30.7086,29000.0
2012-11-01 14:10:00,38.73,38.74,38.71,38.74,14100.0,30.7007,30.7086,30.6848,30.7086,14100.0
2012-11-01 14:15:00,38.75,38.76,38.72,38.73,17400.0,30.7165,30.7244,30.6927,30.7007,17400.0
2012-11-01 14:20:00,38.73,38.8,38.73,38.78,24300.0,30.7007,30.7561,30.7007,30.7403,24300.0
2012-11-01 14:25:00,38.79,38.79,38.73,38.75,20300.0,30.7482,30.7482,30.7007,30.7165,20300.0
2012-11-01 14:30:00,38.74,38.8,38.74,38.79,34000.0,30.7086,30.7561,30.7086,30.7482,34000.0
2012-11-01 14:35:00,38.79,38.85,38.78,38.84,36200.0,30.7482,30.7958,30.7403,30.7879,36200.0
2012-11-01 14:40:00,38.84,38.84,38.8,38.81,14500.0,30.7879,30.7879,30.7561,30.7641,14500.0
2012-11-01 14:45:00,38.81,38.81,38.74,38.77,24300.0,30.7641,30.7641,30.7086,30.7324,24300.0
2012-11-01 14:50:00,38.77,38.86,38.77,38.85,24100.0,30.7324,30.8037,30.7324,30.7958,24100.0
2012-11-01 14:55:00,38.85,38.86,38.8,38.8,17300.0,30.7958,30.8037,30.7561,30.7561,17300.0
2012-11-01 15:00:00,38.8,38.83,38.8,38.81,17600.0,30.7561,30.7799,30.7561,30.7641,17600.0
2012-11-01 15:05:00,38.8,38.85,38.8,38.84,15600.0,30.7561,30.7958,30.7561,30.7879,15600.0
2012-11-01 15:10:00,38.85,38.86,38.83,38.84,36500.0,30.7958,30.8037,30.7799,30.7879,36500.0
2012-11-01 15:15:00,38.85,38.89,38.84,38.86,49300.0,30.7958,30.8275,30.7879,30.8037,49300.0
2012-11-01 15:20:00,38.86,38.88,38.85,38.88,62000.0,30.8037,30.8196,30.7958,30.8196,62000.0
2012-11-01 15:25:00,38.88,38.88,38.87,38.87,21700.0,30.8196,30.8196,30.8116,30.8116,21700.0
2012-11-01 15:30:00,38.87,38.87,38.84,38.85,100100.0,30.8116,30.8116,30.7879,30.7958,100100.0
2012-11-01 15:35:00,38.85,38.85,38.75,38.76,71200.0,30.7958,30.7958,30.7165,30.7244,71200.0
2012-11-01 15:40:00,38.75,38.78,38.73,38.78,72300.0,30.7165,30.7403,30.7007,30.7403,72300.0
2012-11-01 15:45:00,38.78,38.85,38.77,38.85,64900.0,30.7403,30.7958,30.7324,30.7958,64900.0
2012-11-01 15:50:00,38.85,38.85,38.8,38.84,99900.0,30.7958,30.7958,30.7561,30.7879,99900.0
2012-11-01 15:55:00,38.84,38.86,38.81,38.85,155800.0,30.7879,30.8037,30.7641,30.7958,155800.0
2012-11-02 09:30:00,39.16,39.24,39.07,39.07,132900.0,31.0415,31.1049,30.9702,30.9702,132900.0
2012-11-02 09:35:00,39.08,39.17,39.08,39.09,229200.0,30.9781,31.0494,30.9781,30.986,229200.0
2012-11-02 09:40:00,39.09,39.11,38.98,39.01,60400.0,30.986,31.0019,30.8988,30.9226,60400.0
2012-11-02 09:45:00,39.0,39.01,38.92,38.97,36500.0,30.9147,30.9226,30.8513,30.8909,36500.0
2012-11-02 09:50:00,38.97,39.02,38.96,39.0,27500.0,30.8909,30.9305,30.883,30.9147,27500.0
2012-11-02 09:55:00,39.02,39.08,38.97,39.05,32800.0,30.9305,30.9781,30.8909,30.9543,32800.0
2012-11-02 10:00:00,39.05,39.11,39.05,39.07,48300.0,30.9543,31.0019,30.9543,30.9702,48300.0
2012-11-02 10:05:00,39.07,39.08,39.0,39.08,39500.0,30.9702,30.9781,30.9147,30.9781,39500.0
2012-11-02 10:10:00,39.08,39.09,38.97,38.97,58300.0,30.9781,30.986,30.8909,30.8909,58300.0
2012-11-02 10:15:00,38.98,39.01,38.91,38.98,29700.0,30.8988,30.9226,30.8433,30.8988,29700.0
2012-11-02 10:20:00,38.98,39.0,38.92,39.0,51400.0,30.8988,30.9147,30.8513,30.9147,51400.0
2012-11-02 10:25:00,39.0,39.05,38.99,39.04,31700.0,30.9147,30.9543,30.9068,30.9464,31700.0
2012-11-02 10:30:00,39.04,39.08,39.02,39.08,26300.0,30.9464,30.9781,30.9305,30.9781,26300.0
2012-11-02 10:35:00,39.07,39.1,39.05,39.07,24400.0,30.9702,30.9939,30.9543,30.9702,24400.0
2012-11-02 10:40:00,39.06,39.09,39.02,39.05,57700.0,30.9622,30.986,30.9305,30.9543,57700.0
2012-11-02 10:45:00,39.05,39.12,39.04,39.12,89300.0,30.9543,31.0098,30.9464,31.0098,89300.0
2012-11-02 10:50:00,39.11,39.13,39.08,39.13,73100.0,31.0019,31.0177,30.9781,31.0177,73100.0
2012-11-02 10:55:00,39.13,39.17,39.11,39.12,28700.0,31.0177,31.0494,31.0019,31.0098,28700.0
2012-11-02 11:00:00,39.11,39.11,39.01,39.05,99200.0,31.0019,31.0019,30.9226,30.9543,99200.0
2012-11-02 11:05:00,39.05,39.18,39.05,39.16,65800.0,30.9543,31.0574,30.9543,31.0415,65800.0
2012-11-02 11:10:00,39.16,39.2,39.15,39.19,40200.0,31.0415,31.0732,31.0336,31.0653,40200.0
2012-11-02 11:15:00,39.19,39.24,39.19,39.23,80500.0,31.0653,31.1049,31.0653,31.097,80500.0
2012-11-02 11:20:00,39.24,39.28,39.23,39.27,95600.0,31.1049,31.1366,31.097,31.1287,95600.0
2012-11-02 11:25:00,39.26,39.29,39.25,39.26,60100.0,31.1208,31.1446,31.1129,31.1208,60100.0
2012-11-02 11:30:00,39.26,39.26,39.15,39.2,30300.0,31.1208,31.1208,31.0336,31.0732,30300.0
2012-11-02 11:35:00,39.2,39.23,39.18,39.2,91400.0,31.0732,31.097,31.0574,31.0732,91400.0
2012-11-02 11:40:00,39.21,39.21,39.14,39.2,132700.0,31.0811,31.0811,31.0257,31.0732,132700.0
2012-11-02 11:45:00,39.2,39.21,39.18,39.2,43600.0,31.0732,31.0811,31.0574,31.0732,43600.0
2012-11-02 11:50:00,39.2,39.26,39.2,39.26,26800.0,31.0732,31.1208,31.0732,31.1208,26800.0
2012-11-02 11:55:00,39.26,39.32,39.26,39.32,21300.0,31.1208,31.1683,31.1208,31.1683,21300.0
2012-11-02 12:00:00,39.31,39.34,39.29,39.32,36400.0,31.1604,31.1842,31.1446,31.1683,36400.0
2012-11-02 12:05:00,39.31,39.32,39.27,39.28,11100.0,31.1604,31.1683,31.1287,31.1366,11100.0
2012-11-02 12:10:00,39.28,39.29,39.22,39.23,33200.0,31.1366,31.1446,31.0891,31.097,33200.0
2012-11-02 12:15:00,39.23,39.23,39.2,39.22,23800.0,31.097,31.097,31.0732,31.0891,23800.0
2012-11-02 12:20:00,39.22,39.24,39.17,39.19,31000.0,31.0891,31.1049,31.0494,31.0653,31000.0
2012-11-02 12:25:00,39.18,39.21,39.16,39.16,20900.0,31.0574,31.0811,31.0415,31.0415,20900.0
2012-11-02 12:30:00,39.16,39.23,39.16,39.23,24300.0,31.0415,31.097,31.0415,31.097,24300.0
2012-11-02 12:35:00,39.23,39.28,39.23,39.28,46400.0,31.097,31.1366,31.097,31.1366,46400.0
2012-11-02 12:40:00,39.28,39.29,39.27,39.28,11100.0,31.1366,31.1446,31.1287,31.1366,11100.0
2012-11-02 12:45:00,39.28,39.32,39.27,39.29,42800.0,31.1366,31.1683,31.1287,31.1446,42800.0
2012-11-02 12:50:00,39.28,39.34,39.23,39.32,107800.0,31.1366,31.1842,31.097,31.1683,107800.0
2012-11-02 12:55:00,39.32,39.33,39.24,39.24,22100.0,31.1683,31.1763,31.1049,31.1049,22100.0
2012-11-02 13:00:00,39.24,39.26,39.24,39.25,14400.0,31.1049,31.1208,31.1049,31.1129,14400.0
2012-11-02 13:05:00,39.25,39.25,39.21,39.23,14900.0,31.1129,31.1129,31.0811,31.097,14900.0
2012-11-02 13:10:00,39.23,39.23,39.2,39.21,10400.0,31.097,31.097,31.0732,31.0811,10400.0
2012-11-02 13:15:00,39.21,39.22,39.2,39.21,15900.0,31.0811,31.0891,31.0732,31.0811,15900.0
2012-11-02 13:20:00,39.21,39.22,39.19,39.22,22500.0,31.0811,31.0891,31.0653,31.0891,22500.0
2012-11-02 13:25:00,39.23,39.23,39.13,39.13,30100.0,31.097,31.097,31.0177,31.0177,30100.0
2012-11-02 13:30:00,39.13,39.18,39.13,39.17,25000.0,31.0177,31.0574,31.0177,31.0494,25000.0
2012-11-02 13:35:00,39.17,39.19,39.16,39.16,28800.0,31.0494,31.0653,31.0415,31.0415,28800.0
2012-11-02 13:40:00,39.15,39.17,39.15,39.15,16400.0,31.0336,31.0494,31.0336,31.0336,16400.0
2012-11-02 13:45:00,39.15,39.15,39.12,39.13,11100.0,31.0336,31.0336,31.0098,31.0177,11100.0
2012-11-02 13:50:00,39.12,39.13,39.05,39.06,44100.0,31.0098,31.0177,30.9543,30.9622,44100.0
2012-11-02 13:55:00,39.07,39.09,39.05,39.06,26700.0,30.9702,30.986,30.9543,30.9622,26700.0
2012-11-02 14:00:00,39.05,39.07,39.01,39.02,54200.0,30.9543,30.9702,30.9226,30.9305,54200.0
2012-11-02 14:05:00,39.02,39.05,39.01,39.05,18300.0,30.9305,30.9543,30.9226,30.9543,18300.0
2012-11-02 14:10:00,39.05,39.09,39.05,39.09,25600.0,30.9543,30.986,30.9543,30.986,25600.0
2012-11-02 14:15:00,39.09,39.09,39.08,39.08,15600.0,30.986,30.986,30.9781,30.9781,15600.0
2012-11-02 14:20:00,39.08,39.11,39.08,39.1,10500.0,30.9781,31.0019,30.9781,30.9939,10500.0
2012-11-02 14:25:00,39.11,39.13,39.1,39.13,19300.0,31.0019,31.0177,30.9939,31.0177,19300.0
2012-11-02 14:30:00,39.12,39.16,39.12,39.16,24000.0,31.0098,31.0415,31.0098,31.0415,24000.0
2012-11-02 14:35:00,39.15,39.16,39.08,39.08,48000.0,31.0336,31.0415,30.9781,30.9781,48000.0
2012-11-02 14:40:00,39.08,39.08,39.04,39.06,30700.0,30.9781,30.9781,30.9464,30.9622,30700.0
2012-11-02 14:45:00,39.07,39.08,39.03,39.06,27900.0,30.9702,30.9781,30.9385,30.9622,27900.0
2012-11-02 14:50:00,39.05,39.05,39.02,39.02,22600.0,30.9543,30.9543,30.9305,30.9305,22600.0
2012-11-02 14:55:00,39.02,39.02,38.99,38.99,97300.0,30.9305,30.9305,30.9068,30.9068,97300.0
2012-11-02 15:00:00,39.0,39.03,38.99,39.03,32900.0,30.9147,30.9385,30.9068,30.9385,32900.0
2012-11-02 15:05:00,39.02,39.04,38.98,38.99,28700.0,30.9305,30.9464,30.8988,30.9068,28700.0
2012-11-02 15:10:00,38.98,39.0,38.97,39.0,28300.0,30.8988,30.9147,30.8909,30.9147,28300.0
2012-11-02 15:15:00,38.99,39.03,38.96,39.02,53800.0,30.9068,30.9385,30.883,30.9305,53800.0
2012-11-02 15:20:00,39.01,39.03,38.96,38.96,38400.0,30.9226,30.9385,30.883,30.883,38400.0
2012-11-02 15:25:00,38.97,38.98,38.91,38.92,35900.0,30.8909,30.8988,30.8433,30.8513,35900.0
2012-11-02 15:30:00,38.92,38.93,38.84,38.89,68900.0,30.8513,30.8592,30.7879,30.8275,68900.0
2012-11-02 15:35:00,38.9,38.91,38.86,38.86,58000.0,30.8354,30.8433,30.8037,30.8037,58000.0
2012-11-02 15:40:00,38.86,38.87,38.79,38.81,113000.0,30.8037,30.8116,30.7482,30.7641,113000.0
2012-11-02 15:45:00,38.8,38.81,38.69,38.78,137400.0,30.7561,30.7641,30.6689,30.7403,137400.0
2012-11-02 15:50:00,38.78,38.79,38.69,38.73,176500.0,30.7403,30.7482,30.6689,30.7007,176500.0
2012-11-02 15:55:00,38.73,38.79,38.73,38.76,216300.0,30.7007,30.7482,30.7007,30.7244,216300.0
2012-11-05 09:30:00,38.53,38.54,38.4,38.46,51100.0,30.5421,30.55,30.4391,30.4866,51100.0
2012-11-05 09:35:00,38.46,38.46,38.34,38.34,13100.0,30.4866,30.4866,30.3915,30.3915,13100.0
2012-11-05 09:40:00,38.34,38.42,38.31,38.34,28900.0,30.3915,30.4549,30.3677,30.3915,28900.0
2012-11-05 09:45:00,38.35,38.36,38.27,38.27,52500.0,30.3994,30.4074,30.336,30.336,52500.0
2012-11-05 09:50:00,38.26,38.27,38.04,38.13,104100.0,30.3281,30.336,30.1537,30.225,104100.0
2012-11-05 09:55:00,38.11,38.21,38.1,38.21,15800.0,30.2092,30.2885,30.2013,30.2885,15800.0
2012-11-05 10:00:00,38.21,38.28,38.2,38.23,20900.0,30.2885,30.3439,30.2805,30.3043,20900.0
2012-11-05 10:05:00,38.21,38.22,38.16,38.17,44400.0,30.2885,30.2964,30.2488,30.2568,44400.0
2012-11-05 10:10:00,38.19,38.23,38.15,38.19,30600.0,30.2726,30.3043,30.2409,30.2726,30600.0
2012-11-05 10:15:00,38.2,38.2,38.12,38.17,24200.0,30.2805,30.2805,30.2171,30.2568,24200.0
2012-11-05 10:20:00,38.17,38.19,38.15,38.17,36400.0,30.2568,30.2726,30.2409,30.2568,36400.0
2012-11-05 10:25:00,38.17,38.19,38.12,38.15,28300.0,30.2568,30.2726,30.2171,30.2409,28300.0
2012-11-05 10:30:00,38.16,38.23,38.15,38.22,19900.0,30.2488,30.3043,30.2409,30.2964,19900.0
2012-11-05 10:35:00,38.21,38.3,38.19,38.3,17600.0,30.2885,30.3598,30.2726,30.3598,17600.0
2012-11-05 10:40:00,38.31,38.39,38.31,38.38,30900.0,30.3677,30.4311,30.3677,30.4232,30900.0
2012-11-05 10:45:00,38.38,38.4,38.36,38.37,39800.0,30.4232,30.4391,30.4074,30.4153,39800.0
2012-11-05 10:50:00,38.37,38.43,38.34,38.4,25900.0,30.4153,30.4629,30.3915,30.4391,25900.0
2012-11-05 10:55:00,38.4,38.41,38.4,38.4,14800.0,30.4391,30.447,30.4391,30.4391,14800.0
2012-11-05 11:00:00,38.41,38.46,38.41,38.46,14500.0,30.447,30.4866,30.447,30.4866,14500.0
2012-11-05 11:05:00,38.47,38.48,38.41,38.41,33000.0,30.4946,30.5025,30.447,30.447,33000.0
2012-11-05 11:10:00,38.41,38.43,38.4,38.43,21600.0,30.447,30.4629,30.4391,30.4629,21600.0
2012-11-05 11:15:00,38.43,38.46,38.41,38.44,20600.0,30.4629,30.4866,30.447,30.4708,20600.0
2012-11-05 11:20:00,38.43,38.48,38.41,38.47,37900.0,30.4629,30.5025,30.447,30.4946,37900.0
2012-11-05 11:25:00,38.48,38.5,38.48,38.5,23100.0,30.5025,30.5183,30.5025,30.5183,23100.0
2012-11-05 11:30:00,38.49,38.49,38.44,38.45,13900.0,30.5104,30.5104,30.4708,30.4787,13900.0
2012-11-05 11:35:00,38.45,38.47,38.44,38.47,7600.0,30.4787,30.4946,30.4708,30.4946,7600.0
2012-11-05 11:40:00,38.48,38.52,38.48,38.52,16300.0,30.5025,30.5342,30.5025,30.5342,16300.0
2012-11-05 11:45:00,38.52,38.53,38.5,38.52,24000.0,30.5342,30.5421,30.5183,30.5342,24000.0
2012-11-05 11:50:00,38.52,38.55,38.51,38.53,14300.0,30.5342,30.558,30.5263,30.5421,14300.0
2012-11-05 11:55:00,38.53,38.58,38.53,38.58,23400.0,30.5421,30.5818,30.5421,30.5818,23400.0
2012-11-05 12:00:00,38.58,38.58,38.54,38.55,19200.0,30.5818,30.5818,30.55,30.558,19200.0
2012-11-05 12:05:00,38.56,38.58,38.55,38.56,13300.0,30.5659,30.5818,30.558,30.5659,13300.0
2012-11-05 12:10:00,38.56,38.61,38.56,38.61,18300.0,30.5659,30.6055,30.5659,30.6055,18300.0
2012-11-05 12:15:00,38.6,38.62,38.59,38.61,14300.0,30.5976,30.6135,30.5897,30.6055,14300.0
2012-11-05 12:20:00,38.61,38.61,38.55,38.56,19700.0,30.6055,30.6055,30.558,30.5659,19700.0
2012-11-05 12:25:00,38.57,38.6,38.57,38.58,8200.0,30.5738,30.5976,30.5738,30.5818,8200.0
2012-11-05 12:30:00,38.58,38.59,38.55,38.56,22500.0,30.5818,30.5897,30.558,30.5659,22500.0
2012-11-05 12:35:00,38.56,38.56,38.52,38.53,10200.0,30.5659,30.5659,30.5342,30.5421,10200.0
2012-11-05 12:40:00,38.51,38.52,38.47,38.47,13500.0,30.5263,30.5342,30.4946,30.4946,13500.0
2012-11-05 12:45:00,38.47,38.5,38.45,38.49,9400.0,30.4946,30.5183,30.4787,30.5104,9400.0
2012-11-05 12:50:00,38.48,38.5,38.46,38.47,11000.0,30.5025,30.5183,30.4866,30.4946,11000.0
2012-11-05 12:55:00,38.47,38.51,38.45,38.5,15800.0,30.4946,30.5263,30.4787,30.5183,15800.0
2012-11-05 13:00:00,38.5,38.5,38.43,38.43,8800.0,30.5183,30.5183,30.4629,30.4629,8800.0
2012-11-05 13:05:00,38.43,38.46,38.4,38.46,20700.0,30.4629,30.4866,30.4391,30.4866,20700.0
2012-11-05 13:10:00,38.47,38.49,38.45,38.46,9800.0,30.4946,30.5104,30.4787,30.4866,9800.0
2012-11-05 13:15:00,38.45,38.45,38.43,38.44,9000.0,30.4787,30.4787,30.4629,30.4708,9000.0
2012-11-05 13:20:00,38.44,38.46,38.42,38.44,9200.0,30.4708,30.4866,30.4549,30.4708,9200.0
2012-11-05 13:25:00,38.45,38.47,38.45,38.45,8700.0,30.4787,30.4946,30.4787,30.4787,8700.0
2012-11-05 13:30:00,38.46,38.48,38.46,38.48,5500.0,30.4866,30.5025,30.4866,30.5025,5500.0
2012-11-05 13:35:00,38.48,38.5,38.47,38.49,8500.0,30.5025,30.5183,30.4946,30.5104,8500.0
2012-11-05 13:40:00,38.5,38.5,38.44,38.45,10000.0,30.5183,30.5183,30.4708,30.4787,10000.0
2012-11-05 13:45:00,38.45,38.47,38.44,38.46,7700.0,30.4787,30.4946,30.4708,30.4866,7700.0
2012-11-05 13:50:00,38.46,38.48,38.46,38.48,6100.0,30.4866,30.5025,30.4866,30.5025,6100.0
2012-11-05 13:55:00,38.48,38.51,38.47,38.5,8200.0,30.5025,30.5263,30.4946,30.5183,8200.0
2012-11-05 14:00:00,38.51,38.57,38.51,38.57,12500.0,30.5263,30.5738,30.5263,30.5738,12500.0
2012-11-05 14:05:00,38.56,38.57,38.51,38.52,14200.0,30.5659,30.5738,30.5263,30.5342,14200.0
2012-11-05 14:10:00,38.52,38.52,38.49,38.49,7500.0,30.5342,30.5342,30.5104,30.5104,7500.0
2012-11-05 14:15:00,38.5,38.52,38.5,38.5,5700.0,30.5183,30.5342,30.5183,30.5183,5700.0
2012-11-05 14:20:00,38.5,38.51,38.49,38.51,14600.0,30.5183,30.5263,30.5104,30.5263,14600.0
2012-11-05 14:25:00,38.51,38.52,38.5,38.5,7000.0,30.5263,30.5342,30.5183,30.5183,7000.0
2012-11-05 14:30:00,38.51,38.55,38.5,38.52,17600.0,30.5263,30.558,30.5183,30.5342,17600.0
2012-11-05 14:35:00,38.52,38.52,38.48,38.5,12200.0,30.5342,30.5342,30.5025,30.5183,12200.0
2012-11-05 14:40:00,38.5,38.54,38.5,38.53,8500.0,30.5183,30.55,30.5183,30.5421,8500.0
2012-11-05 14:45:00,38.54,38.54,38.53,38.54,13700.0,30.55,30.55,30.5421,30.55,13700.0
2012-11-05 14:50:00,38.54,38.57,38.53,38.55,10700.0,30.55,30.5738,30.5421,30.558,10700.0
2012-11-05 14:55:00,38.55,38.57,38.55,38.56,14800.0,30.558,30.5738,30.558,30.5659,14800.0
2012-11-05 15:00:00,38.56,38.57,38.55,38.56,13500.0,30.5659,30.5738,30.558,30.5659,13500.0
2012-11-05 15:05:00,38.57,38.58,38.54,38.55,18800.0,30.5738,30.5818,30.55,30.558,18800.0
2012-11-05 15:10:00,38.54,38.55,38.51,38.55,14100.0,30.55,30.558,30.5263,30.558,14100.0
2012-11-05 15:15:00,38.54,38.56,38.53,38.56,14900.0,30.55,30.5659,30.5421,30.5659,14900.0
2012-11-05 15:20:00,38.55,38.58,38.54,38.58,18000.0,30.558,30.5818,30.55,30.5818,18000.0
2012-11-05 15:25:00,38.58,38.58,38.54,38.57,16900.0,30.5818,30.5818,30.55,30.5738,16900.0
2012-11-05 15:30:00,38.57,38.58,38.54,38.55,36600.0,30.5738,30.5818,30.55,30.558,36600.0
2012-11-05 15:35:00,38.55,38.62,38.55,38.62,52000.0,30.558,30.6135,30.558,30.6135,52000.0
2012-11-05 15:40:00,38.62,38.68,38.62,38.68,65300.0,30.6135,30.661,30.6135,30.661,65300.0
2012-11-05 15:45:00,38.68,38.73,38.67,38.7,75800.0,30.661,30.7007,30.6531,30.6769,75800.0
2012-11-05 15:50:00,38.69,38.72,38.67,38.69,71700.0,30.6689,30.6927,30.6531,30.6689,71700.0
2012-11-05 15:55:00,38.69,38.69,38.62,38.66,127900.0,30.6689,30.6689,30.6135,30.6452,127900.0
2012-11-06 09:30:00,38.69,38.72,38.62,38.64,31400.0,30.6689,30.6927,30.6135,30.6293,31400.0
2012-11-06 09:35:00,38.7,38.8,38.65,38.78,16600.0,30.6769,30.7561,30.6372,30.7403,16600.0
2012-11-06 09:40:00,38.79,38.79,38.7,38.7,16300.0,30.7482,30.7482,30.6769,30.6769,16300.0
2012-11-06 09:45:00,38.71,38.78,38.7,38.78,19700.0,30.6848,30.7403,30.6769,30.7403,19700.0
2012-11-06 09:50:00,38.78,38.81,38.74,38.76,36800.0,30.7403,30.7641,30.7086,30.7244,36800.0
2012-11-06 09:55:00,38.76,38.84,38.76,38.84,21500.0,30.7244,30.7879,30.7244,30.7879,21500.0
2012-11-06 10:00:00,38.85,38.86,38.79,38.84,32200.0,30.7958,30.8037,30.7482,30.7879,32200.0
2012-11-06 10:05:00,38.83,38.88,38.8,38.81,23600.0,30.7799,30.8196,30.7561,30.7641,23600.0
2012-11-06 10:10:00,38.8,38.81,38.75,38.76,26900.0,30.7561,30.7641,30.7165,30.7244,26900.0
2012-11-06 10:15:00,38.76,38.77,38.74,38.75,17800.0,30.7244,30.7324,30.7086,30.7165,17800.0
2012-11-06 10:20:00,38.76,38.8,38.75,38.76,17900.0,30.7244,30.7561,30.7165,30.7244,17900.0
2012-11-06 10:25:00,38.76,38.77,38.7,38.77,29500.0,30.7244,30.7324,30.6769,30.7324,29500.0
2012-11-06 10:30:00,38.77,38.78,38.69,38.71,28700.0,30.7324,30.7403,30.6689,30.6848,28700.0
2012-11-06 10:35:00,38.71,38.73,38.68,38.71,74600.0,30.6848,30.7007,30.661,30.6848,74600.0
2012-11-06 10:40:00,38.72,38.8,38.69,38.8,93000.0,30.6927,30.7561,30.6689,30.7561,93000.0
2012-11-06 10:45:00,38.79,38.85,38.79,38.8,15900.0,30.7482,30.7958,30.7482,30.7561,15900.0
2012-11-06 10:50:00,38.8,38.82,38.79,38.81,28900.0,30.7561,30.772,30.7482,30.7641,28900.0
2012-11-06 10:55:00,38.8,38.84,38.8,38.8,12700.0,30.7561,30.7879,30.7561,30.7561,12700.0
2012-11-06 11:00:00,38.81,38.81,38.8,38.8,11800.0,30.7641,30.7641,30.7561,30.7561,11800.0
2012-11-06 11:05:00,38.8,38.84,38.8,38.83,12900.0,30.7561,30.7879,30.7561,30.7799,12900.0
2012-11-06 11:10:00,38.83,38.84,38.8,38.84,44200.0,30.7799,30.7879,30.7561,30.7879,44200.0
2012-11-06 11:15:00,38.84,38.85,38.8,38.83,17900.0,30.7879,30.7958,30.7561,30.7799,17900.0
2012-11-06 11:20:00,38.83,38.83,38.8,38.81,15600.0,30.7799,30.7799,30.7561,30.7641,15600.0
2012-11-06 11:25:00,38.81,38.82,38.79,38.8,21400.0,30.7641,30.772,30.7482,30.7561,21400.0
2012-11-06 11:30:00,38.8,38.83,38.8,38.83,19100.0,30.7561,30.7799,30.7561,30.7799,19100.0
2012-11-06 11:35:00,38.83,38.94,38.82,38.89,21300.0,30.7799,30.8671,30.772,30.8275,21300.0
2012-11-06 11:40:00,38.9,38.97,38.89,38.97,21500.0,30.8354,30.8909,30.8275,30.8909,21500.0
2012-11-06 11:45:00,38.96,38.97,38.91,38.91,14600.0,30.883,30.8909,30.8433,30.8433,14600.0
2012-11-06 11:50:00,38.92,38.93,38.91,38.92,10700.0,30.8513,30.8592,30.8433,30.8513,10700.0
2012-11-06 11:55:00,38.92,38.93,38.87,38.88,33900.0,30.8513,30.8592,30.8116,30.8196,33900.0
2012-11-06 12:00:00,38.89,38.98,38.87,38.97,23000.0,30.8275,30.8988,30.8116,30.8909,23000.0
2012-11-06 12:05:00,38.97,38.97,38.9,38.91,13000.0,30.8909,30.8909,30.8354,30.8433,13000.0
2012-11-06 12:10:00,38.9,38.93,38.89,38.92,18000.0,30.8354,30.8592,30.8275,30.8513,18000.0
2012-11-06 12:15:00,38.91,38.92,38.89,38.91,21700.0,30.8433,30.8513,30.8275,30.8433,21700.0
2012-11-06 12:20:00,38.91,38.95,38.9,38.95,21200.0,30.8433,30.875,30.8354,30.875,21200.0
2012-11-06 12:25:00,38.95,38.97,38.92,38.96,18200.0,30.875,30.8909,30.8513,30.883,18200.0
2012-11-06 12:30:00,38.97,38.98,38.96,38.98,15100.0,30.8909,30.8988,30.883,30.8988,15100.0
2012-11-06 12:35:00,38.98,39.0,38.97,38.98,16700.0,30.8988,30.9147,30.8909,30.8988,16700.0
2012-11-06 12:40:00,38.97,38.98,38.94,38.95,20400.0,30.8909,30.8988,30.8671,30.875,20400.0
2012-11-06 12:45:00,38.95,38.95,38.91,38.91,25000.0,30.875,30.875,30.8433,30.8433,25000.0
2012-11-06 12:50:00,38.91,38.95,38.91,38.93,17100.0,30.8433,30.875,30.8433,30.8592,17100.0
2012-11-06 12:55:00,38.94,38.94,38.91,38.92,85600.0,30.8671,30.8671,30.8433,30.8513,85600.0
2012-11-06 13:00:00,38.93,38.93,38.89,38.91,23700.0,30.8592,30.8592,30.8275,30.8433,23700.0
2012-11-06 13:05:00,38.9,38.91,38.9,38.9,6300.0,30.8354,30.8433,30.8354,30.8354,6300.0
2012-11-06 13:10:00,38.91,38.91,38.86,38.9,16800.0,30.8433,30.8433,30.8037,30.8354,16800.0
2012-11-06 13:15:00,38.91,38.91,38.84,38.86,12600.0,30.8433,30.8433,30.7879,30.8037,12600.0
2012-11-06 13:20:00,38.84,38.89,38.84,38.87,14700.0,30.7879,30.8275,30.7879,30.8116,14700.0
2012-11-06 13:25:00,38.88,38.9,38.87,38.9,5900.0,30.8196,30.8354,30.8116,30.8354,5900.0
2012-11-06 13:30:00,38.89,38.9,38.84,38.85,17600.0,30.8275,30.8354,30.7879,30.7958,17600.0
2012-11-06 13:35:00,38.86,38.89,38.83,38.88,44100.0,30.8037,30.8275,30.7799,30.8196,44100.0
2012-11-06 13:40:00,38.89,38.89,38.84,38.87,7300.0,30.8275,30.8275,30.7879,30.8116,7300.0
2012-11-06 13:45:00,38.87,38.88,38.86,38.87,3800.0,30.8116,30.8196,30.8037,30.8116,3800.0
2012-11-06 13:50:00,38.87,38.89,38.86,38.87,11600.0,30.8116,30.8275,30.8037,30.8116,11600.0
2012-11-06 13:55:00,38.87,38.88,38.81,38.82,10400.0,30.8116,30.8196,30.7641,30.772,10400.0
2012-11-06 14:00:00,38.82,38.84,38.82,38.82,7700.0,30.772,30.7879,30.772,30.772,7700.0
2012-11-06 14:05:00,38.82,38.83,38.79,38.81,13900.0,30.772,30.7799,30.7482,30.7641,13900.0
2012-11-06 14:10:00,38.82,38.86,38.79,38.85,18000.0,30.772,30.8037,30.7482,30.7958,18000.0
2012-11-06 14:15:00,38.85,38.86,38.83,38.83,12800.0,30.7958,30.8037,30.7799,30.7799,12800.0
2012-11-06 14:20:00,38.83,38.84,38.82,38.83,5800.0,30.7799,30.7879,30.772,30.7799,5800.0
2012-11-06 14:25:00,38.83,38.88,38.83,38.86,52600.0,30.7799,30.8196,30.7799,30.8037,52600.0
2012-11-06 14:30:00,38.87,38.87,38.84,38.86,15400.0,30.8116,30.8116,30.7879,30.8037,15400.0
2012-11-06 14:35:00,38.86,38.87,38.83,38.84,18100.0,30.8037,30.8116,30.7799,30.7879,18100.0
2012-11-06 14:40:00,38.84,38.84,38.81,38.81,12400.0,30.7879,30.7879,30.7641,30.7641,12400.0
2012-11-06 14:45:00,38.81,38.82,38.78,38.8,48500.0,30.7641,30.772,30.7403,30.7561,48500.0
2012-11-06 14:50:00,38.81,38.85,38.8,38.82,30000.0,30.7641,30.7958,30.7561,30.772,30000.0
2012-11-06 14:55:00,38.8,38.85,38.8,38.84,18000.0,30.7561,30.7958,30.7561,30.7879,18000.0
2012-11-06 15:00:00,38.84,38.85,38.8,38.8,14400.0,30.7879,30.7958,30.7561,30.7561,14400.0
2012-11-06 15:05:00,38.8,38.85,38.8,38.85,34600.0,30.7561,30.7958,30.7561,30.7958,34600.0
2012-11-06 15:10:00,38.85,38.88,38.84,38.86,31100.0,30.7958,30.8196,30.7879,30.8037,31100.0
2012-11-06 15:15:00,38.87,38.9,38.86,38.88,27300.0,30.8116,30.8354,30.8037,30.8196,27300.0
2012-11-06 15:20:00,38.88,38.94,38.87,38.93,35500.0,30.8196,30.8671,30.8116,30.8592,35500.0
2012-11-06 15:25:00,38.92,38.93,38.86,38.9,41700.0,30.8513,30.8592,30.8037,30.8354,41700.0
2012-11-06 15:30:00,38.9,38.93,38.89,38.91,65600.0,30.8354,30.8592,30.8275,30.8433,65600.0
2012-11-06 15:35:00,38.91,38.92,38.89,38.92,53300.0,30.8433,30.8513,30.8275,30.8513,53300.0
2012-11-06 15:40:00,38.92,38.92,38.89,38.9,32100.0,30.8513,30.8513,30.8275,30.8354,32100.0
2012-11-06 15:45:00,38.9,38.95,38.9,38.94,39200.0,30.8354,30.875,30.8354,30.8671,39200.0
2012-11-06 15:50:00,38.95,38.96,38.93,38.95,91700.0,30.875,30.883,30.8592,30.875,91700.0
2012-11-06 15:55:00,38.96,38.98,38.91,38.96,230500.0,30.883,30.8988,30.8433,30.883,230500.0
2012-11-07 09:30:00,38.69,38.69,38.5,38.54,54100.0,30.6689,30.6689,30.5183,30.55,54100.0
2012-11-07 09:35:00,38.52,38.53,38.36,38.52,53400.0,30.5342,30.5421,30.4074,30.5342,53400.0
2012-11-07 09:40:00,38.53,38.58,38.45,38.54,48300.0,30.5421,30.5818,30.4787,30.55,48300.0
2012-11-07 09:45:00,38.53,38.61,38.45,38.59,71400.0,30.5421,30.6055,30.4787,30.5897,71400.0
2012-11-07 09:50:00,38.6,38.61,38.57,38.57,28500.0,30.5976,30.6055,30.5738,30.5738,28500.0
2012-11-07 09:55:00,38.56,38.62,38.52,38.6,30700.0,30.5659,30.6135,30.5342,30.5976,30700.0
2012-11-07 10:00:00,38.6,38.62,38.52,38.61,57000.0,30.5976,30.6135,30.5342,30.6055,57000.0
2012-11-07 10:05:00,38.62,38.67,38.6,38.67,16800.0,30.6135,30.6531,30.5976,30.6531,16800.0
2012-11-07 10:10:00,38.67,38.67,38.62,38.65,13600.0,30.6531,30.6531,30.6135,30.6372,13600.0
2012-11-07 10:15:00,38.64,38.64,38.52,38.52,22700.0,30.6293,30.6293,30.5342,30.5342,22700.0
2012-11-07 10:20:00,38.51,38.55,38.43,38.48,27900.0,30.5263,30.558,30.4629,30.5025,27900.0
2012-11-07 10:25:00,38.49,38.52,38.45,38.51,34200.0,30.5104,30.5342,30.4787,30.5263,34200.0
2012-11-07 10:30:00,38.5,38.54,38.45,38.52,30700.0,30.5183,30.55,30.4787,30.5342,30700.0
2012-11-07 10:35:00,38.52,38.66,38.5,38.64,98400.0,30.5342,30.6452,30.5183,30.6293,98400.0
2012-11-07 10:40:00,38.64,38.7,38.63,38.69,55500.0,30.6293,30.6769,30.6214,30.6689,55500.0
2012-11-07 10:45:00,38.68,38.71,38.63,38.63,55000.0,30.661,30.6848,30.6214,30.6214,55000.0
2012-11-07 10:50:00,38.63,38.67,38.56,38.58,36000.0,30.6214,30.6531,30.5659,30.5818,36000.0
2012-11-07 10:55:00,38.57,38.59,38.48,38.48,49200.0,30.5738,30.5897,30.5025,30.5025,49200.0
2012-11-07 11:00:00,38.49,38.6,38.49,38.59,35800.0,30.5104,30.5976,30.5104,30.5897,35800.0
2012-11-07 11:05:00,38.58,38.61,38.53,38.54,35000.0,30.5818,30.6055,30.5421,30.55,35000.0
2012-11-07 11:10:00,38.54,38.56,38.53,38.55,25900.0,30.55,30.5659,30.5421,30.558,25900.0
2012-11-07 11:15:00,38.54,38.55,38.42,38.43,28300.0,30.55,30.558,30.4549,30.4629,28300.0
2012-11-07 11:20:00,38.42,38.48,38.38,38.4,54200.0,30.4549,30.5025,30.4232,30.4391,54200.0
2012-11-07 11:25:00,38.4,38.42,38.34,38.35,29600.0,30.4391,30.4549,30.3915,30.3994,29600.0
2012-11-07 11:30:00,38.37,38.39,38.27,38.31,66000.0,30.4153,30.4311,30.336,30.3677,66000.0
2012-11-07 11:35:00,38.31,38.39,38.31,38.38,22200.0,30.3677,30.4311,30.3677,30.4232,22200.0
2012-11-07 11:40:00,38.39,38.44,38.38,38.41,14200.0,30.4311,30.4708,30.4232,30.447,14200.0
2012-11-07 11:45:00,38.41,38.48,38.39,38.48,13300.0,30.447,30.5025,30.4311,30.5025,13300.0
2012-11-07 11:50:00,38.46,38.49,38.45,38.49,19800.0,30.4866,30.5104,30.4787,30.5104,19800.0
2012-11-07 11:55:00,38.49,38.55,38.48,38.54,14700.0,30.5104,30.558,30.5025,30.55,14700.0
2012-11-07 12:00:00,38.54,38.6,38.51,38.56,18800.0,30.55,30.5976,30.5263,30.5659,18800.0
2012-11-07 12:05:00,38.56,38.63,38.56,38.62,12100.0,30.5659,30.6214,30.5659,30.6135,12100.0
2012-11-07 12:10:00,38.61,38.64,38.6,38.63,12800.0,30.6055,30.6293,30.5976,30.6214,12800.0
2012-11-07 12:15:00,38.62,38.67,38.62,38.67,13100.0,30.6135,30.6531,30.6135,30.6531,13100.0
2012-11-07 12:20:00,38.67,38.7,38.67,38.69,7300.0,30.6531,30.6769,30.6531,30.6689,7300.0
2012-11-07 12:25:00,38.68,38.71,38.67,38.67,5800.0,30.661,30.6848,30.6531,30.6531,5800.0
2012-11-07 12:30:00,38.67,38.7,38.67,38.7,7800.0,30.6531,30.6769,30.6531,30.6769,7800.0
2012-11-07 12:35:00,38.71,38.73,38.71,38.72,14900.0,30.6848,30.7007,30.6848,30.6927,14900.0
2012-11-07 12:40:00,38.71,38.75,38.69,38.75,15200.0,30.6848,30.7165,30.6689,30.7165,15200.0
2012-11-07 12:45:00,38.75,38.77,38.72,38.72,10400.0,30.7165,30.7324,30.6927,30.6927,10400.0
2012-11-07 12:50:00,38.71,38.73,38.7,38.72,6200.0,30.6848,30.7007,30.6769,30.6927,6200.0
2012-11-07 12:55:00,38.72,38.72,38.69,38.72,7300.0,30.6927,30.6927,30.6689,30.6927,7300.0
2012-11-07 13:00:00,38.71,38.76,38.69,38.71,11000.0,30.6848,30.7244,30.6689,30.6848,11000.0
2012-11-07 13:05:00,38.72,38.84,38.72,38.82,23600.0,30.6927,30.7879,30.6927,30.772,23600.0
2012-11-07 13:10:00,38.83,38.86,38.8,38.8,14000.0,30.7799,30.8037,30.7561,30.7561,14000.0
2012-11-07 13:15:00,38.8,38.84,38.78,38.78,16200.0,30.7561,30.7879,30.7403,30.7403,16200.0
2012-11-07 13:20:00,38.78,38.8,38.76,38.76,16000.0,30.7403,30.7561,30.7244,30.7244,16000.0
2012-11-07 13:25:00,38.77,38.78,38.73,38.75,17800.0,30.7324,30.7403,30.7007,30.7165,17800.0
2012-11-07 13:30:00,38.75,38.82,38.73,38.77,16300.0,30.7165,30.772,30.7007,30.7324,16300.0
2012-11-07 13:35:00,38.76,38.82,38.76,38.8,8200.0,30.7244,30.772,30.7244,30.7561,8200.0
2012-11-07 13:40:00,38.78,38.8,38.73,38.78,11900.0,30.7403,30.7561,30.7007,30.7403,11900.0
2012-11-07 13:45:00,38.79,38.81,38.76,38.76,11500.0,30.7482,30.7641,30.7244,30.7244,11500.0
2012-11-07 13:50:00,38.77,38.84,38.77,38.83,14700.0,30.7324,30.7879,30.7324,30.7799,14700.0
2012-11-07 13:55:00,38.82,38.83,38.8,38.81,14800.0,30.772,30.7799,30.7561,30.7641,14800.0
2012-11-07 14:00:00,38.82,38.9,38.82,38.88,23900.0,30.772,30.8354,30.772,30.8196,23900.0
2012-11-07 14:05:00,38.88,38.94,38.87,38.93,26200.0,30.8196,30.8671,30.8116,30.8592,26200.0
2012-11-07 14:10:00,38.93,38.94,38.89,38.89,23600.0,30.8592,30.8671,30.8275,30.8275,23600.0
2012-11-07 14:15:00,38.89,38.91,38.87,38.87,17900.0,30.8275,30.8433,30.8116,30.8116,17900.0
2012-11-07 14:20:00,38.87,38.89,38.87,38.87,8200.0,30.8116,30.8275,30.8116,30.8116,8200.0
2012-11-07 14:25:00,38.88,38.91,38.84,38.85,13400.0,30.8196,30.8433,30.7879,30.7958,13400.0
2012-11-07 14:30:00,38.84,38.84,38.73,38.73,25400.0,30.7879,30.7879,30.7007,30.7007,25400.0
2012-11-07 14:35:00,38.73,38.73,38.63,38.65,11400.0,30.7007,30.7007,30.6214,30.6372,11400.0
2012-11-07 14:40:00,38.66,38.7,38.64,38.69,15100.0,30.6452,30.6769,30.6293,30.6689,15100.0
2012-11-07 14:45:00,38.68,38.72,38.68,38.71,12300.0,30.661,30.6927,30.661,30.6848,12300.0
2012-11-07 14:50:00,38.72,38.72,38.66,38.69,18300.0,30.6927,30.6927,30.6452,30.6689,18300.0
2012-11-07 14:55:00,38.69,38.8,38.69,38.8,17100.0,30.6689,30.7561,30.6689,30.7561,17100.0
2012-11-07 15:00:00,38.8,38.8,38.73,38.75,19800.0,30.7561,30.7561,30.7007,30.7165,19800.0
2012-11-07 15:05:00,38.73,38.75,38.71,38.71,16700.0,30.7007,30.7165,30.6848,30.6848,16700.0
2012-11-07 15:10:00,38.71,38.79,38.71,38.74,21800.0,30.6848,30.7482,30.6848,30.7086,21800.0
2012-11-07 15:15:00,38.73,38.75,38.69,38.69,25800.0,30.7007,30.7165,30.6689,30.6689,25800.0
2012-11-07 15:20:00,38.7,38.77,38.7,38.76,22200.0,30.6769,30.7324,30.6769,30.7244,22200.0
2012-11-07 15:25:00,38.76,38.81,38.74,38.79,41100.0,30.7244,30.7641,30.7086,30.7482,41100.0
2012-11-07 15:30:00,38.79,38.81,38.76,38.79,38200.0,30.7482,30.7641,30.7244,30.7482,38200.0
2012-11-07 15:35:00,38.78,38.78,38.72,38.72,24500.0,30.7403,30.7403,30.6927,30.6927,24500.0
2012-11-07 15:40:00,38.72,38.76,38.7,38.76,21700.0,30.6927,30.7244,30.6769,30.7244,21700.0
2012-11-07 15:45:00,38.74,38.84,38.74,38.77,168000.0,30.7086,30.7879,30.7086,30.7324,168000.0
2012-11-07 15:50:00,38.77,38.85,38.77,38.82,115800.0,30.7324,30.7958,30.7324,30.772,115800.0
2012-11-07 15:55:00,38.83,38.84,38.65,38.65,176800.0,30.7799,30.7879,30.6372,30.6372,176800.0
2012-11-08 09:30:00,38.76,38.76,38.51,38.63,104400.0,30.7244,30.7244,30.5263,30.6214,104400.0
2012-11-08 09:35:00,38.62,38.63,38.55,38.62,37900.0,30.6135,30.6214,30.558,30.6135,37900.0
2012-11-08 09:40:00,38.62,38.74,38.62,38.7,44900.0,30.6135,30.7086,30.6135,30.6769,44900.0
2012-11-08 09:45:00,38.7,38.79,38.69,38.78,48400.0,30.6769,30.7482,30.6689,30.7403,48400.0
2012-11-08 09:50:00,38.78,38.79,38.74,38.77,47100.0,30.7403,30.7482,30.7086,30.7324,47100.0
2012-11-08 09:55:00,38.79,38.82,38.78,38.79,36000.0,30.7482,30.772,30.7403,30.7482,36000.0
2012-11-08 10:00:00,38.79,38.82,38.77,38.81,66800.0,30.7482,30.772,30.7324,30.7641,66800.0
2012-11-08 10:05:00,38.8,38.87,38.78,38.86,68500.0,30.7561,30.8116,30.7403,30.8037,68500.0
2012-11-08 10:10:00,38.86,38.91,38.84,38.9,77800.0,30.8037,30.8433,30.7879,30.8354,77800.0
2012-11-08 10:15:00,38.9,38.92,38.84,38.9,81900.0,30.8354,30.8513,30.7879,30.8354,81900.0
2012-11-08 10:20:00,38.9,38.9,38.85,38.88,25500.0,30.8354,30.8354,30.7958,30.8196,25500.0
2012-11-08 10:25:00,38.88,38.95,38.88,38.95,65900.0,30.8196,30.875,30.8196,30.875,65900.0
2012-11-08 10:30:00,38.95,39.0,38.95,38.98,78200.0,30.875,30.9147,30.875,30.8988,78200.0
2012-11-08 10:35:00,38.98,39.03,38.93,39.03,71200.0,30.8988,30.9385,30.8592,30.9385,71200.0
2012-11-08 10:40:00,39.02,39.02,38.89,38.92,65200.0,30.9305,30.9305,30.8275,30.8513,65200.0
2012-11-08 10:45:00,38.93,38.98,38.91,38.92,64600.0,30.8592,30.8988,30.8433,30.8513,64600.0
2012-11-08 10:50:00,38.92,38.95,38.9,38.93,72000.0,30.8513,30.875,30.8354,30.8592,72000.0
2012-11-08 10:55:00,38.94,38.94,38.88,38.91,40800.0,30.8671,30.8671,30.8196,30.8433,40800.0
2012-11-08 11:00:00,38.92,38.97,38.91,38.93,65300.0,30.8513,30.8909,30.8433,30.8592,65300.0
2012-11-08 11:05:00,38.93,39.0,38.93,38.99,54500.0,30.8592,30.9147,30.8592,30.9068,54500.0
2012-11-08 11:10:00,38.99,39.01,38.96,38.97,351000.0,30.9068,30.9226,30.883,30.8909,351000.0
2012-11-08 11:15:00,38.97,38.99,38.9,38.92,85500.0,30.8909,30.9068,30.8354,30.8513,85500.0
2012-11-08 11:20:00,38.92,39.0,38.9,38.98,43400.0,30.8513,30.9147,30.8354,30.8988,43400.0
2012-11-08 11:25:00,38.99,39.03,38.98,39.03,112400.0,30.9068,30.9385,30.8988,30.9385,112400.0
2012-11-08 11:30:00,39.02,39.02,38.88,38.88,28600.0,30.9305,30.9305,30.8196,30.8196,28600.0
2012-11-08 11:35:00,38.87,38.87,38.81,38.82,34200.0,30.8116,30.8116,30.7641,30.772,34200.0
2012-11-08 11:40:00,38.82,38.82,38.73,38.75,22300.0,30.772,30.772,30.7007,30.7165,22300.0
2012-11-08 11:45:00,38.75,38.75,38.7,38.73,17300.0,30.7165,30.7165,30.6769,30.7007,17300.0
2012-11-08 11:50:00,38.72,38.76,38.7,38.76,6700.0,30.6927,30.7244,30.6769,30.7244,6700.0
2012-11-08 11:55:00,38.76,38.77,38.74,38.77,10700.0,30.7244,30.7324,30.7086,30.7324,10700.0
2012-11-08 12:00:00,38.77,38.77,38.73,38.74,11400.0,30.7324,30.7324,30.7007,30.7086,11400.0
2012-11-08 12:05:00,38.74,38.77,38.72,38.74,9600.0,30.7086,30.7324,30.6927,30.7086,9600.0
2012-11-08 12:10:00,38.72,38.73,38.65,38.69,35900.0,30.6927,30.7007,30.6372,30.6689,35900.0
2012-11-08 12:15:00,38.67,38.67,38.63,38.65,15200.0,30.6531,30.6531,30.6214,30.6372,15200.0
2012-11-08 12:20:00,38.63,38.67,38.62,38.66,18000.0,30.6214,30.6531,30.6135,30.6452,18000.0
2012-11-08 12:25:00,38.65,38.68,38.63,38.63,10400.0,30.6372,30.661,30.6214,30.6214,10400.0
2012-11-08 12:30:00,38.64,38.65,38.62,38.64,9700.0,30.6293,30.6372,30.6135,30.6293,9700.0
2012-11-08 12:35:00,38.64,38.65,38.58,38.61,14700.0,30.6293,30.6372,30.5818,30.6055,14700.0
2012-11-08 12:40:00,38.62,38.64,38.59,38.59,10000.0,30.6135,30.6293,30.5897,30.5897,10000.0
2012-11-08 12:45:00,38.58,38.6,38.53,38.58,13700.0,30.5818,30.5976,30.5421,30.5818,13700.0
2012-11-08 12:50:00,38.58,38.62,38.54,38.58,18400.0,30.5818,30.6135,30.55,30.5818,18400.0
2012-11-08 12:55:00,38.57,38.62,38.56,38.59,11200.0,30.5738,30.6135,30.5659,30.5897,11200.0
2012-11-08 13:00:00,38.6,38.62,38.58,38.59,9300.0,30.5976,30.6135,30.5818,30.5897,9300.0
2012-11-08 13:05:00,38.59,38.59,38.53,38.53,7500.0,30.5897,30.5897,30.5421,30.5421,7500.0
2012-11-08 13:10:00,38.54,38.55,38.49,38.49,10700.0,30.55,30.558,30.5104,30.5104,10700.0
2012-11-08 13:15:00,38.49,38.5,38.46,38.46,5800.0,30.5104,30.5183,30.4866,30.4866,5800.0
2012-11-08 13:20:00,38.46,38.49,38.45,38.45,16400.0,30.4866,30.5104,30.4787,30.4787,16400.0
2012-11-08 13:25:00,38.45,38.45,38.35,38.39,22400.0,30.4787,30.4787,30.3994,30.4311,22400.0
2012-11-08 13:30:00,38.39,38.45,38.36,38.41,26700.0,30.4311,30.4787,30.4074,30.447,26700.0
2012-11-08 13:35:00,38.41,38.45,38.41,38.43,10900.0,30.447,30.4787,30.447,30.4629,10900.0
2012-11-08 13:40:00,38.43,38.44,38.4,38.42,13800.0,30.4629,30.4708,30.4391,30.4549,13800.0
2012-11-08 13:45:00,38.39,38.47,38.38,38.47,15700.0,30.4311,30.4946,30.4232,30.4946,15700.0
2012-11-08 13:50:00,38.47,38.57,38.45,38.57,45200.0,30.4946,30.5738,30.4787,30.5738,45200.0
2012-11-08 13:55:00,38.57,38.62,38.56,38.6,12300.0,30.5738,30.6135,30.5659,30.5976,12300.0
2012-11-08 14:00:00,38.6,38.61,38.57,38.59,7700.0,30.5976,30.6055,30.5738,30.5897,7700.0
2012-11-08 14:05:00,38.59,38.59,38.55,38.56,10100.0,30.5897,30.5897,30.558,30.5659,10100.0
2012-11-08 14:10:00,38.54,38.57,38.53,38.57,7500.0,30.55,30.5738,30.5421,30.5738,7500.0
2012-11-08 14:15:00,38.56,38.62,38.56,38.58,21900.0,30.5659,30.6135,30.5659,30.5818,21900.0
2012-11-08 14:20:00,38.57,38.58,38.53,38.56,13300.0,30.5738,30.5818,30.5421,30.5659,13300.0
2012-11-08 14:25:00,38.55,38.55,38.52,38.54,7800.0,30.558,30.558,30.5342,30.55,7800.0
2012-11-08 14:30:00,38.53,38.56,38.52,38.53,16800.0,30.5421,30.5659,30.5342,30.5421,16800.0
2012-11-08 14:35:00,38.52,38.53,38.49,38.5,22700.0,30.5342,30.5421,30.5104,30.5183,22700.0
2012-11-08 14:40:00,38.5,38.54,38.49,38.5,15700.0,30.5183,30.55,30.5104,30.5183,15700.0
2012-11-08 14:45:00,38.49,38.52,38.47,38.52,14400.0,30.5104,30.5342,30.4946,30.5342,14400.0
2012-11-08 14:50:00,38.51,38.52,38.48,38.5,19900.0,30.5263,30.5342,30.5025,30.5183,19900.0
2012-11-08 14:55:00,38.5,38.54,38.49,38.49,24700.0,30.5183,30.55,30.5104,30.5104,24700.0
2012-11-08 15:00:00,38.5,38.51,38.48,38.51,16000.0,30.5183,30.5263,30.5025,30.5263,16000.0
2012-11-08 15:05:00,38.51,38.51,38.46,38.48,16300.0,30.5263,30.5263,30.4866,30.5025,16300.0
2012-11-08 15:10:00,38.49,38.55,38.47,38.48,38600.0,30.5104,30.558,30.4946,30.5025,38600.0
2012-11-08 15:15:00,38.47,38.48,38.45,38.48,35100.0,30.4946,30.5025,30.4787,30.5025,35100.0
2012-11-08 15:20:00,38.47,38.48,38.4,38.43,27700.0,30.4946,30.5025,30.4391,30.4629,27700.0
2012-11-08 15:25:00,38.42,38.47,38.41,38.45,45400.0,30.4549,30.4946,30.447,30.4787,45400.0
2012-11-08 15:30:00,38.45,38.45,38.4,38.44,34600.0,30.4787,30.4787,30.4391,30.4708,34600.0
2012-11-08 15:35:00,38.44,38.51,38.44,38.49,97600.0,30.4708,30.5263,30.4708,30.5104,97600.0
2012-11-08 15:40:00,38.49,38.54,38.47,38.47,55200.0,30.5104,30.55,30.4946,30.4946,55200.0
2012-11-08 15:45:00,38.48,38.51,38.43,38.43,91800.0,30.5025,30.5263,30.4629,30.4629,91800.0
2012-11-08 15:50:00,38.43,38.49,38.43,38.48,93000.0,30.4629,30.5104,30.4629,30.5025,93000.0
2012-11-08 15:55:00,38.48,38.49,38.27,38.28,263800.0,30.5025,30.5104,30.336,30.3439,263800.0
2012-11-09 09:30:00,38.3,38.37,38.24,38.32,93900.0,30.3598,30.4153,30.3122,30.3757,93900.0
2012-11-09 09:35:00,38.33,38.43,38.32,38.4,14200.0,30.3836,30.4629,30.3757,30.4391,14200.0
2012-11-09 09:40:00,38.38,38.53,38.35,38.53,37500.0,30.4232,30.5421,30.3994,30.5421,37500.0
2012-11-09 09:45:00,38.53,38.56,38.45,38.5,59300.0,30.5421,30.5659,30.4787,30.5183,59300.0
2012-11-09 09:50:00,38.49,38.57,38.47,38.55,27900.0,30.5104,30.5738,30.4946,30.558,27900.0
2012-11-09 09:55:00,38.55,38.67,38.5,38.59,33000.0,30.558,30.6531,30.5183,30.5897,33000.0
2012-11-09 10:00:00,38.59,38.68,38.59,38.67,71000.0,30.5897,30.661,30.5897,30.6531,71000.0
2012-11-09 10:05:00,38.66,38.81,38.66,38.81,47000.0,30.6452,30.7641,30.6452,30.7641,47000.0
2012-11-09 10:10:00,38.8,38.87,38.77,38.86,41400.0,30.7561,30.8116,30.7324,30.8037,41400.0
2012-11-09 10:15:00,38.86,38.88,38.83,38.86,54500.0,30.8037,30.8196,30.7799,30.8037,54500.0
2012-11-09 10:20:00,38.87,38.89,38.84,38.87,23600.0,30.8116,30.8275,30.7879,30.8116,23600.0
2012-11-09 10:25:00,38.87,38.88,38.82,38.87,31500.0,30.8116,30.8196,30.772,30.8116,31500.0
2012-11-09 10:30:00,38.87,38.9,38.78,38.81,47100.0,30.8116,30.8354,30.7403,30.7641,47100.0
2012-11-09 10:35:00,38.82,38.84,38.76,38.76,16900.0,30.772,30.7879,30.7244,30.7244,16900.0
2012-11-09 10:40:00,38.75,38.9,38.75,38.89,34500.0,30.7165,30.8354,30.7165,30.8275,34500.0
2012-11-09 10:45:00,38.88,38.92,38.87,38.9,42800.0,30.8196,30.8513,30.8116,30.8354,42800.0
2012-11-09 10:50:00,38.89,38.92,38.88,38.9,22600.0,30.8275,30.8513,30.8196,30.8354,22600.0
2012-11-09 10:55:00,38.9,38.91,38.86,38.87,20100.0,30.8354,30.8433,30.8037,30.8116,20100.0
2012-11-09 11:00:00,38.87,38.94,38.87,38.92,27200.0,30.8116,30.8671,30.8116,30.8513,27200.0
2012-11-09 11:05:00,38.92,38.98,38.92,38.98,39300.0,30.8513,30.8988,30.8513,30.8988,39300.0
2012-11-09 11:10:00,38.98,39.03,38.97,39.0,142100.0,30.8988,30.9385,30.8909,30.9147,142100.0
2012-11-09 11:15:00,39.0,39.09,39.0,39.09,83400.0,30.9147,30.986,30.9147,30.986,83400.0
2012-11-09 11:20:00,39.08,39.09,39.02,39.05,52000.0,30.9781,30.986,30.9305,30.9543,52000.0
2012-11-09 11:25:00,39.05,39.12,39.04,39.1,26600.0,30.9543,31.0098,30.9464,30.9939,26600.0
2012-11-09 11:30:00,39.11,39.14,39.1,39.1,72800.0,31.0019,31.0257,30.9939,30.9939,72800.0
2012-11-09 11:35:00,39.11,39.12,39.04,39.08,65300.0,31.0019,31.0098,30.9464,30.9781,65300.0
2012-11-09 11:40:00,39.08,39.09,39.04,39.04,14000.0,30.9781,30.986,30.9464,30.9464,14000.0
2012-11-09 11:45:00,39.05,39.07,39.04,39.05,21800.0,30.9543,30.9702,30.9464,30.9543,21800.0
2012-11-09 11:50:00,39.04,39.06,39.0,39.03,16800.0,30.9464,30.9622,30.9147,30.9385,16800.0
2012-11-09 11:55:00,39.03,39.07,39.02,39.05,28500.0,30.9385,30.9702,30.9305,30.9543,28500.0
2012-11-09 12:00:00,39.06,39.09,39.04,39.05,32800.0,30.9622,30.986,30.9464,30.9543,32800.0
2012-11-09 12:05:00,39.05,39.07,39.0,39.04,13700.0,30.9543,30.9702,30.9147,30.9464,13700.0
2012-11-09 12:10:00,39.05,39.11,39.04,39.11,26800.0,30.9543,31.0019,30.9464,31.0019,26800.0
2012-11-09 12:15:00,39.11,39.16,39.1,39.16,20200.0,31.0019,31.0415,30.9939,31.0415,20200.0
2012-11-09 12:20:00,39.15,39.18,39.14,39.17,12400.0,31.0336,31.0574,31.0257,31.0494,12400.0
2012-11-09 12:25:00,39.18,39.23,39.16,39.19,26700.0,31.0574,31.097,31.0415,31.0653,26700.0
2012-11-09 12:30:00,39.19,39.21,39.19,39.21,16600.0,31.0653,31.0811,31.0653,31.0811,16600.0
2012-11-09 12:35:00,39.22,39.23,39.19,39.21,27200.0,31.0891,31.097,31.0653,31.0811,27200.0
2012-11-09 12:40:00,39.21,39.22,39.17,39.17,17100.0,31.0811,31.0891,31.0494,31.0494,17100.0
2012-11-09 12:45:00,39.18,39.23,39.17,39.23,12100.0,31.0574,31.097,31.0494,31.097,12100.0
2012-11-09 12:50:00,39.22,39.25,39.2,39.24,26700.0,31.0891,31.1129,31.0732,31.1049,26700.0
2012-11-09 12:55:00,39.23,39.25,39.21,39.23,17000.0,31.097,31.1129,31.0811,31.097,17000.0
2012-11-09 13:00:00,39.23,39.29,39.22,39.26,19600.0,31.097,31.1446,31.0891,31.1208,19600.0
2012-11-09 13:05:00,39.27,39.27,39.23,39.26,10200.0,31.1287,31.1287,31.097,31.1208,10200.0
2012-11-09 13:10:00,39.25,39.25,39.09,39.1,35600.0,31.1129,31.1129,30.986,30.9939,35600.0
2012-11-09 13:15:00,39.11,39.25,39.11,39.22,12200.0,31.0019,31.1129,31.0019,31.0891,12200.0
2012-11-09 13:20:00,39.22,39.22,39.12,39.12,16300.0,31.0891,31.0891,31.0098,31.0098,16300.0
2012-11-09 13:25:00,39.12,39.13,39.0,39.0,20400.0,31.0098,31.0177,30.9147,30.9147,20400.0
2012-11-09 13:30:00,39.0,39.07,39.0,39.03,38200.0,30.9147,30.9702,30.9147,30.9385,38200.0
2012-11-09 13:35:00,39.04,39.1,39.03,39.04,20100.0,30.9464,30.9939,30.9385,30.9464,20100.0
2012-11-09 13:40:00,39.05,39.08,38.98,39.02,23000.0,30.9543,30.9781,30.8988,30.9305,23000.0
2012-11-09 13:45:00,39.03,39.08,39.02,39.06,37800.0,30.9385,30.9781,30.9305,30.9622,37800.0
2012-11-09 13:50:00,39.06,39.16,39.06,39.1,22400.0,30.9622,31.0415,30.9622,30.9939,22400.0
2012-11-09 13:55:00,39.09,39.11,39.04,39.08,65900.0,30.986,31.0019,30.9464,30.9781,65900.0
2012-11-09 14:00:00,39.09,39.09,39.04,39.06,29900.0,30.986,30.986,30.9464,30.9622,29900.0
2012-11-09 14:05:00,39.06,39.11,39.04,39.09,18300.0,30.9622,31.0019,30.9464,30.986,18300.0
2012-11-09 14:10:00,39.1,39.12,39.08,39.12,19900.0,30.9939,31.0098,30.9781,31.0098,19900.0
2012-11-09 14:15:00,39.12,39.23,39.12,39.19,30100.0,31.0098,31.097,31.0098,31.0653,30100.0
2012-11-09 14:20:00,39.2,39.23,39.2,39.21,17400.0,31.0732,31.097,31.0732,31.0811,17400.0
2012-11-09 14:25:00,39.22,39.29,39.21,39.29,27100.0,31.0891,31.1446,31.0811,31.1446,27100.0
2012-11-09 14:30:00,39.28,39.35,39.26,39.32,64900.0,31.1366,31.1921,31.1208,31.1683,64900.0
2012-11-09 14:35:00,39.31,39.37,39.29,39.3,35100.0,31.1604,31.208,31.1446,31.1525,35100.0
2012-11-09 14:40:00,39.3,39.34,39.27,39.28,23000.0,31.1525,31.1842,31.1287,31.1366,23000.0
2012-11-09 14:45:00,39.27,39.28,39.25,39.26,26500.0,31.1287,31.1366,31.1129,31.1208,26500.0
2012-11-09 14:50:00,39.26,39.35,39.26,39.3,66800.0,31.1208,31.1921,31.1208,31.1525,66800.0
2012-11-09 14:55:00,39.3,39.33,39.29,39.32,40200.0,31.1525,31.1763,31.1446,31.1683,40200.0
2012-11-09 15:00:00,39.32,39.33,39.24,39.24,37900.0,31.1683,31.1763,31.1049,31.1049,37900.0
2012-11-09 15:05:00,39.25,39.28,39.2,39.28,38700.0,31.1129,31.1366,31.0732,31.1366,38700.0
2012-11-09 15:10:00,39.29,39.34,39.26,39.3,45400.0,31.1446,31.1842,31.1208,31.1525,45400.0
2012-11-09 15:15:00,39.3,39.3,39.25,39.27,39700.0,31.1525,31.1525,31.1129,31.1287,39700.0
2012-11-09 15:20:00,39.28,39.3,39.25,39.26,43300.0,31.1366,31.1525,31.1129,31.1208,43300.0
2012-11-09 15:25:00,39.27,39.27,39.24,39.27,34200.0,31.1287,31.1287,31.1049,31.1287,34200.0
2012-11-09 15:30:00,39.28,39.28,39.2,39.21,27700.0,31.1366,31.1366,31.0732,31.0811,27700.0
2012-11-09 15:35:00,39.22,39.24,39.18,39.24,118100.0,31.0891,31.1049,31.0574,31.1049,118100.0
2012-11-09 15:40:00,39.24,39.34,39.23,39.29,144900.0,31.1049,31.1842,31.097,31.1446,144900.0
2012-11-09 15:45:00,39.31,39.35,39.27,39.27,110400.0,31.1604,31.1921,31.1287,31.1287,110400.0
2012-11-09 15:50:00,39.26,39.3,39.21,39.24,158200.0,31.1208,31.1525,31.0811,31.1049,158200.0
2012-11-09 15:55:00,39.24,39.24,39.15,39.17,174300.0,31.1049,31.1049,31.0336,31.0494,174300.0
2012-11-12 09:30:00,39.24,39.24,39.06,39.13,117200.0,31.1049,31.1049,30.9622,31.0177,117200.0
2012-11-12 09:35:00,39.13,39.23,39.08,39.16,59400.0,31.0177,31.097,30.9781,31.0415,59400.0
2012-11-12 09:40:00,39.14,39.2,39.12,39.2,39700.0,31.0257,31.0732,31.0098,31.0732,39700.0
2012-11-12 09:45:00,39.18,39.22,39.18,39.18,44800.0,31.0574,31.0891,31.0574,31.0574,44800.0
2012-11-12 09:50:00,39.18,39.19,39.09,39.12,35200.0,31.0574,31.0653,30.986,31.0098,35200.0
2012-11-12 09:55:00,39.13,39.18,39.13,39.18,20800.0,31.0177,31.0574,31.0177,31.0574,20800.0
2012-11-12 10:00:00,39.17,39.18,39.1,39.1,14900.0,31.0494,31.0574,30.9939,30.9939,14900.0
2012-11-12 10:05:00,39.11,39.15,39.09,39.1,29200.0,31.0019,31.0336,30.986,30.9939,29200.0
2012-11-12 10:10:00,39.1,39.11,39.02,39.09,34200.0,30.9939,31.0019,30.9305,30.986,34200.0
2012-11-12 10:15:00,39.09,39.11,39.01,39.04,26000.0,30.986,31.0019,30.9226,30.9464,26000.0
2012-11-12 10:20:00,39.03,39.06,39.01,39.03,29800.0,30.9385,30.9622,30.9226,30.9385,29800.0
2012-11-12 10:25:00,39.03,39.09,39.02,39.07,11200.0,30.9385,30.986,30.9305,30.9702,11200.0
2012-11-12 10:30:00,39.07,39.09,39.05,39.08,22600.0,30.9702,30.986,30.9543,30.9781,22600.0
2012-11-12 10:35:00,39.08,39.09,39.04,39.04,21700.0,30.9781,30.986,30.9464,30.9464,21700.0
2012-11-12 10:40:00,39.05,39.08,39.0,39.01,22000.0,30.9543,30.9781,30.9147,30.9226,22000.0
2012-11-12 10:45:00,39.01,39.02,38.97,38.98,35500.0,30.9226,30.9305,30.8909,30.8988,35500.0
2012-11-12 10:50:00,38.98,39.01,38.97,39.0,39900.0,30.8988,30.9226,30.8909,30.9147,39900.0
2012-11-12 10:55:00,39.0,39.03,38.94,38.94,23700.0,30.9147,30.9385,30.8671,30.8671,23700.0
2012-11-12 11:00:00,38.94,39.01,38.93,39.0,27000.0,30.8671,30.9226,30.8592,30.9147,27000.0
2012-11-12 11:05:00,38.99,39.03,38.98,39.01,27400.0,30.9068,30.9385,30.8988,30.9226,27400.0
2012-11-12 11:10:00,39.01,39.03,38.99,38.99,28300.0,30.9226,30.9385,30.9068,30.9068,28300.0
2012-11-12 11:15:00,38.99,39.01,38.97,38.98,34000.0,30.9068,30.9226,30.8909,30.8988,34000.0
2012-11-12 11:20:00,38.98,38.99,38.94,38.97,56900.0,30.8988,30.9068,30.8671,30.8909,56900.0
2012-11-12 11:25:00,38.97,39.0,38.94,38.99,14500.0,30.8909,30.9147,30.8671,30.9068,14500.0
2012-11-12 11:30:00,38.98,39.0,38.98,39.0,8000.0,30.8988,30.9147,30.8988,30.9147,8000.0
2012-11-12 11:35:00,39.0,39.0,38.84,38.84,73300.0,30.9147,30.9147,30.7879,30.7879,73300.0
2012-11-12 11:40:00,38.84,38.87,38.7,38.71,99600.0,30.7879,30.8116,30.6769,30.6848,99600.0
2012-11-12 11:45:00,38.7,38.92,38.7,38.87,73500.0,30.6769,30.8513,30.6769,30.8116,73500.0
2012-11-12 11:50:00,38.86,38.86,38.71,38.71,169600.0,30.8037,30.8037,30.6848,30.6848,169600.0
2012-11-12 11:55:00,38.71,38.73,38.66,38.66,98600.0,30.6848,30.7007,30.6452,30.6452,98600.0
2012-11-12 12:00:00,38.66,38.68,38.6,38.6,84400.0,30.6452,30.661,30.5976,30.5976,84400.0
2012-11-12 12:05:00,38.62,38.65,38.61,38.65,39100.0,30.6135,30.6372,30.6055,30.6372,39100.0
2012-11-12 12:10:00,38.65,38.65,38.63,38.65,18500.0,30.6372,30.6372,30.6214,30.6372,18500.0
2012-11-12 12:15:00,38.65,38.65,38.64,38.65,12400.0,30.6372,30.6372,30.6293,30.6372,12400.0
2012-11-12 12:20:00,38.63,38.7,38.62,38.68,48300.0,30.6214,30.6769,30.6135,30.661,48300.0
2012-11-12 12:25:00,38.68,38.7,38.67,38.7,24100.0,30.661,30.6769,30.6531,30.6769,24100.0
2012-11-12 12:30:00,38.7,38.74,38.69,38.74,72700.0,30.6769,30.7086,30.6689,30.7086,72700.0
2012-11-12 12:35:00,38.74,38.75,38.68,38.69,34400.0,30.7086,30.7165,30.661,30.6689,34400.0
2012-11-12 12:40:00,38.7,38.73,38.67,38.7,27200.0,30.6769,30.7007,30.6531,30.6769,27200.0
2012-11-12 12:45:00,38.7,38.72,38.67,38.7,10800.0,30.6769,30.6927,30.6531,30.6769,10800.0
2012-11-12 12:50:00,38.7,38.71,38.67,38.7,20200.0,30.6769,30.6848,30.6531,30.6769,20200.0
2012-11-12 12:55:00,38.69,38.7,38.53,38.56,134300.0,30.6689,30.6769,30.5421,30.5659,134300.0
2012-11-12 13:00:00,38.54,38.6,38.47,38.55,161600.0,30.55,30.5976,30.4946,30.558,161600.0
2012-11-12 13:05:00,38.56,38.56,38.47,38.53,45900.0,30.5659,30.5659,30.4946,30.5421,45900.0
2012-11-12 13:10:00,38.53,38.59,38.5,38.55,38600.0,30.5421,30.5897,30.5183,30.558,38600.0
2012-11-12 13:15:00,38.56,38.58,38.5,38.56,31500.0,30.5659,30.5818,30.5183,30.5659,31500.0
2012-11-12 13:20:00,38.56,38.59,38.55,38.57,20600.0,30.5659,30.5897,30.558,30.5738,20600.0
2012-11-12 13:25:00,38.58,38.6,38.54,38.54,33900.0,30.5818,30.5976,30.55,30.55,33900.0
2012-11-12 13:30:00,38.55,38.56,38.48,38.49,22400.0,30.558,30.5659,30.5025,30.5104,22400.0
2012-11-12 13:35:00,38.48,38.49,38.43,38.45,27600.0,30.5025,30.5104,30.4629,30.4787,27600.0
2012-11-12 13:40:00,38.44,38.47,38.43,38.44,21200.0,30.4708,30.4946,30.4629,30.4708,21200.0
2012-11-12 13:45:00,38.43,38.44,38.37,38.39,31500.0,30.4629,30.4708,30.4153,30.4311,31500.0
2012-11-12 13:50:00,38.39,38.39,38.36,38.37,7800.0,30.4311,30.4311,30.4074,30.4153,7800.0
2012-11-12 13:55:00,38.38,38.44,38.38,38.43,30100.0,30.4232,30.4708,30.4232,30.4629,30100.0
2012-11-12 14:00:00,38.42,38.43,38.23,38.23,67000.0,30.4549,30.4629,30.3043,30.3043,67000.0
2012-11-12 14:05:00,38.23,38.29,38.19,38.27,105700.0,30.3043,30.3519,30.2726,30.336,105700.0
2012-11-12 14:10:00,38.27,38.28,38.25,38.28,56100.0,30.336,30.3439,30.3202,30.3439,56100.0
2012-11-12 14:15:00,38.28,38.33,38.27,38.32,32000.0,30.3439,30.3836,30.336,30.3757,32000.0
2012-11-12 14:20:00,38.32,38.38,38.32,38.38,32600.0,30.3757,30.4232,30.3757,30.4232,32600.0
2012-11-12 14:25:00,38.37,38.38,38.29,38.35,27600.0,30.4153,30.4232,30.3519,30.3994,27600.0
2012-11-12 14:30:00,38.34,38.38,38.33,38.36,30300.0,30.3915,30.4232,30.3836,30.4074,30300.0
2012-11-12 14:35:00,38.37,38.4,38.34,38.36,34700.0,30.4153,30.4391,30.3915,30.4074,34700.0
2012-11-12 14:40:00,38.35,38.41,38.35,38.4,29400.0,30.3994,30.447,30.3994,30.4391,29400.0
2012-11-12 14:45:00,38.39,38.4,38.36,38.39,17400.0,30.4311,30.4391,30.4074,30.4311,17400.0
2012-11-12 14:50:00,38.39,38.44,38.38,38.42,13300.0,30.4311,30.4708,30.4232,30.4549,13300.0
2012-11-12 14:55:00,38.43,38.44,38.43,38.44,12500.0,30.4629,30.4708,30.4629,30.4708,12500.0
2012-11-12 15:00:00,38.44,38.46,38.42,38.43,29200.0,30.4708,30.4866,30.4549,30.4629,29200.0
2012-11-12 15:05:00,38.43,38.44,38.38,38.38,15600.0,30.4629,30.4708,30.4232,30.4232,15600.0
2012-11-12 15:10:00,38.38,38.41,38.33,38.33,24700.0,30.4232,30.447,30.3836,30.3836,24700.0
2012-11-12 15:15:00,38.32,38.38,38.32,38.36,35100.0,30.3757,30.4232,30.3757,30.4074,35100.0
2012-11-12 15:20:00,38.36,38.44,38.36,38.43,27700.0,30.4074,30.4708,30.4074,30.4629,27700.0
2012-11-12 15:25:00,38.43,38.47,38.43,38.45,25500.0,30.4629,30.4946,30.4629,30.4787,25500.0
2012-11-12 15:30:00,38.45,38.49,38.44,38.49,39100.0,30.4787,30.5104,30.4708,30.5104,39100.0
2012-11-12 15:35:00,38.48,38.5,38.45,38.5,39000.0,30.5025,30.5183,30.4787,30.5183,39000.0
2012-11-12 15:40:00,38.5,38.53,38.49,38.51,77700.0,30.5183,30.5421,30.5104,30.5263,77700.0
2012-11-12 15:45:00,38.52,38.52,38.46,38.46,54000.0,30.5342,30.5342,30.4866,30.4866,54000.0
2012-11-12 15:50:00,38.46,38.55,38.46,38.52,102900.0,30.4866,30.558,30.4866,30.5342,102900.0
2012-11-12 15:55:00,38.52,38.52,38.46,38.46,93500.0,30.5342,30.5342,30.4866,30.4866,93500.0
2012-11-13 09:30:00,38.24,38.27,38.19,38.24,47300.0,30.3122,30.336,30.2726,30.3122,47300.0
2012-11-13 09:35:00,38.23,38.29,38.18,38.24,38800.0,30.3043,30.3519,30.2647,30.3122,38800.0
2012-11-13 09:40:00,38.24,38.26,38.2,38.23,38900.0,30.3122,30.3281,30.2805,30.3043,38900.0
2012-11-13 09:45:00,38.23,38.35,38.23,38.35,52100.0,30.3043,30.3994,30.3043,30.3994,52100.0
2012-11-13 09:50:00,38.35,38.41,38.32,38.39,38600.0,30.3994,30.447,30.3757,30.4311,38600.0
2012-11-13 09:55:00,38.4,38.52,38.4,38.41,57800.0,30.4391,30.5342,30.4391,30.447,57800.0
2012-11-13 10:00:00,38.41,38.43,38.33,38.33,17000.0,30.447,30.4629,30.3836,30.3836,17000.0
2012-11-13 10:05:00,38.33,38.35,38.25,38.35,38400.0,30.3836,30.3994,30.3202,30.3994,38400.0
2012-11-13 10:10:00,38.37,38.46,38.36,38.45,30900.0,30.4153,30.4866,30.4074,30.4787,30900.0
2012-11-13 10:15:00,38.45,38.48,38.43,38.44,43400.0,30.4787,30.5025,30.4629,30.4708,43400.0
2012-11-13 10:20:00,38.43,38.48,38.42,38.42,12500.0,30.4629,30.5025,30.4549,30.4549,12500.0
2012-11-13 10:25:00,38.41,38.46,38.34,38.35,42700.0,30.447,30.4866,30.3915,30.3994,42700.0
2012-11-13 10:30:00,38.35,38.41,38.33,38.39,18200.0,30.3994,30.447,30.3836,30.4311,18200.0
2012-11-13 10:35:00,38.39,38.46,38.38,38.42,32600.0,30.4311,30.4866,30.4232,30.4549,32600.0
2012-11-13 10:40:00,38.41,38.45,38.34,38.34,77600.0,30.447,30.4787,30.3915,30.3915,77600.0
2012-11-13 10:45:00,38.34,38.41,38.32,38.41,27600.0,30.3915,30.447,30.3757,30.447,27600.0
2012-11-13 10:50:00,38.41,38.47,38.39,38.47,36400.0,30.447,30.4946,30.4311,30.4946,36400.0
2012-11-13 10:55:00,38.47,38.52,38.47,38.52,16600.0,30.4946,30.5342,30.4946,30.5342,16600.0
2012-11-13 11:00:00,38.52,38.58,38.5,38.55,23700.0,30.5342,30.5818,30.5183,30.558,23700.0
2012-11-13 11:05:00,38.55,38.61,38.55,38.58,27400.0,30.558,30.6055,30.558,30.5818,27400.0
2012-11-13 11:10:00,38.59,38.6,38.55,38.57,29700.0,30.5897,30.5976,30.558,30.5738,29700.0
2012-11-13 11:15:00,38.56,38.58,38.49,38.51,20100.0,30.5659,30.5818,30.5104,30.5263,20100.0
2012-11-13 11:20:00,38.52,38.55,38.52,38.54,18000.0,30.5342,30.558,30.5342,30.55,18000.0
2012-11-13 11:25:00,38.54,38.58,38.51,38.54,21300.0,30.55,30.5818,30.5263,30.55,21300.0
2012-11-13 11:30:00,38.53,38.61,38.53,38.55,25300.0,30.5421,30.6055,30.5421,30.558,25300.0
2012-11-13 11:35:00,38.56,38.57,38.55,38.57,8900.0,30.5659,30.5738,30.558,30.5738,8900.0
2012-11-13 11:40:00,38.58,38.59,38.55,38.59,13700.0,30.5818,30.5897,30.558,30.5897,13700.0
2012-11-13 11:45:00,38.61,38.61,38.56,38.56,14000.0,30.6055,30.6055,30.5659,30.5659,14000.0
2012-11-13 11:50:00,38.56,38.62,38.53,38.58,69000.0,30.5659,30.6135,30.5421,30.5818,69000.0
2012-11-13 11:55:00,38.58,38.6,38.57,38.58,97000.0,30.5818,30.5976,30.5738,30.5818,97000.0
2012-11-13 12:00:00,38.58,38.63,38.58,38.63,18600.0,30.5818,30.6214,30.5818,30.6214,18600.0
2012-11-13 12:05:00,38.63,38.65,38.54,38.54,16600.0,30.6214,30.6372,30.55,30.55,16600.0
2012-11-13 12:10:00,38.52,38.59,38.5,38.59,11700.0,30.5342,30.5897,30.5183,30.5897,11700.0
2012-11-13 12:15:00,38.59,38.59,38.56,38.58,10900.0,30.5897,30.5897,30.5659,30.5818,10900.0
2012-11-13 12:20:00,38.59,38.62,38.55,38.57,13700.0,30.5897,30.6135,30.558,30.5738,13700.0
2012-11-13 12:25:00,38.56,38.58,38.54,38.57,6300.0,30.5659,30.5818,30.55,30.5738,6300.0
2012-11-13 12:30:00,38.57,38.58,38.49,38.52,12000.0,30.5738,30.5818,30.5104,30.5342,12000.0
2012-11-13 12:35:00,38.52,38.54,38.5,38.52,15400.0,30.5342,30.55,30.5183,30.5342,15400.0
2012-11-13 12:40:00,38.52,38.56,38.5,38.5,9400.0,30.5342,30.5659,30.5183,30.5183,9400.0
2012-11-13 12:45:00,38.5,38.53,38.48,38.52,7200.0,30.5183,30.5421,30.5025,30.5342,7200.0
2012-11-13 12:50:00,38.52,38.57,38.52,38.54,12900.0,30.5342,30.5738,30.5342,30.55,12900.0
2012-11-13 12:55:00,38.54,38.54,38.5,38.52,14000.0,30.55,30.55,30.5183,30.5342,14000.0
2012-11-13 13:00:00,38.53,38.54,38.5,38.51,9300.0,30.5421,30.55,30.5183,30.5263,9300.0
2012-11-13 13:05:00,38.5,38.57,38.5,38.56,9200.0,30.5183,30.5738,30.5183,30.5659,9200.0
2012-11-13 13:10:00,38.56,38.61,38.54,38.61,18900.0,30.5659,30.6055,30.55,30.6055,18900.0
2012-11-13 13:15:00,38.61,38.66,38.6,38.62,13500.0,30.6055,30.6452,30.5976,30.6135,13500.0
2012-11-13 13:20:00,38.62,38.64,38.59,38.64,9300.0,30.6135,30.6293,30.5897,30.6293,9300.0
2012-11-13 13:25:00,38.65,38.66,38.6,38.63,19100.0,30.6372,30.6452,30.5976,30.6214,19100.0
2012-11-13 13:30:00,38.62,38.68,38.62,38.66,17200.0,30.6135,30.661,30.6135,30.6452,17200.0
2012-11-13 13:35:00,38.66,38.66,38.6,38.6,12700.0,30.6452,30.6452,30.5976,30.5976,12700.0
2012-11-13 13:40:00,38.61,38.66,38.61,38.66,10500.0,30.6055,30.6452,30.6055,30.6452,10500.0
2012-11-13 13:45:00,38.66,38.67,38.64,38.65,10100.0,30.6452,30.6531,30.6293,30.6372,10100.0
2012-11-13 13:50:00,38.67,38.71,38.67,38.68,20300.0,30.6531,30.6848,30.6531,30.661,20300.0
2012-11-13 13:55:00,38.68,38.73,38.66,38.72,14600.0,30.661,30.7007,30.6452,30.6927,14600.0
2012-11-13 14:00:00,38.73,38.76,38.68,38.69,16400.0,30.7007,30.7244,30.661,30.6689,16400.0
2012-11-13 14:05:00,38.7,38.74,38.68,38.73,13500.0,30.6769,30.7086,30.661,30.7007,13500.0
2012-11-13 14:10:00,38.73,38.73,38.66,38.68,7700.0,30.7007,30.7007,30.6452,30.661,7700.0
2012-11-13 14:15:00,38.68,38.75,38.67,38.74,9300.0,30.661,30.7165,30.6531,30.7086,9300.0
2012-11-13 14:20:00,38.74,38.74,38.67,38.67,12800.0,30.7086,30.7086,30.6531,30.6531,12800.0
2012-11-13 14:25:00,38.66,38.69,38.66,38.67,15600.0,30.6452,30.6689,30.6452,30.6531,15600.0
2012-11-13 14:30:00,38.67,38.68,38.64,38.66,18300.0,30.6531,30.661,30.6293,30.6452,18300.0
2012-11-13 14:35:00,38.66,38.66,38.6,38.61,17400.0,30.6452,30.6452,30.5976,30.6055,17400.0
2012-11-13 14:40:00,38.61,38.63,38.6,38.61,16400.0,30.6055,30.6214,30.5976,30.6055,16400.0
2012-11-13 14:45:00,38.61,38.63,38.59,38.63,29700.0,30.6055,30.6214,30.5897,30.6214,29700.0
2012-11-13 14:50:00,38.62,38.67,38.62,38.64,10000.0,30.6135,30.6531,30.6135,30.6293,10000.0
2012-11-13 14:55:00,38.63,38.67,38.63,38.63,10800.0,30.6214,30.6531,30.6214,30.6214,10800.0
2012-11-13 15:00:00,38.64,38.64,38.57,38.59,24200.0,30.6293,30.6293,30.5738,30.5897,24200.0
2012-11-13 15:05:00,38.6,38.61,38.56,38.56,28700.0,30.5976,30.6055,30.5659,30.5659,28700.0
2012-11-13 15:10:00,38.56,38.59,38.54,38.57,33600.0,30.5659,30.5897,30.55,30.5738,33600.0
2012-11-13 15:15:00,38.58,38.58,38.53,38.57,40400.0,30.5818,30.5818,30.5421,30.5738,40400.0
2012-11-13 15:20:00,38.57,38.58,38.47,38.49,48600.0,30.5738,30.5818,30.4946,30.5104,48600.0
2012-11-13 15:25:00,38.49,38.55,38.48,38.52,65300.0,30.5104,30.558,30.5025,30.5342,65300.0
2012-11-13 15:30:00,38.52,38.57,38.5,38.55,30100.0,30.5342,30.5738,30.5183,30.558,30100.0
2012-11-13 15:35:00,38.55,38.55,38.5,38.52,23300.0,30.558,30.558,30.5183,30.5342,23300.0
2012-11-13 15:40:00,38.52,38.54,38.44,38.46,42900.0,30.5342,30.55,30.4708,30.4866,42900.0
2012-11-13 15:45:00,38.46,38.5,38.44,38.5,47400.0,30.4866,30.5183,30.4708,30.5183,47400.0
2012-11-13 15:50:00,38.5,38.5,38.43,38.44,54300.0,30.5183,30.5183,30.4629,30.4708,54300.0
2012-11-13 15:55:00,38.43,38.48,38.41,38.42,110300.0,30.4629,30.5025,30.447,30.4549,110300.0
2012-11-14 09:30:00,38.54,38.73,38.47,38.64,114100.0,30.55,30.7007,30.4946,30.6293,114100.0
2012-11-14 09:35:00,38.66,38.66,38.57,38.58,39000.0,30.6452,30.6452,30.5738,30.5818,39000.0
2012-11-14 09:40:00,38.57,38.61,38.49,38.51,36000.0,30.5738,30.6055,30.5104,30.5263,36000.0
2012-11-14 09:45:00,38.53,38.56,38.43,38.49,26400.0,30.5421,30.5659,30.4629,30.5104,26400.0
2012-11-14 09:50:00,38.49,38.49,38.38,38.43,36100.0,30.5104,30.5104,30.4232,30.4629,36100.0
2012-11-14 09:55:00,38.42,38.44,38.35,38.43,60500.0,30.4549,30.4708,30.3994,30.4629,60500.0
2012-11-14 10:00:00,38.43,38.47,38.39,38.43,26600.0,30.4629,30.4946,30.4311,30.4629,26600.0
2012-11-14 10:05:00,38.42,38.48,38.38,38.45,15100.0,30.4549,30.5025,30.4232,30.4787,15100.0
2012-11-14 10:10:00,38.46,38.48,38.36,38.38,19300.0,30.4866,30.5025,30.4074,30.4232,19300.0
2012-11-14 10:15:00,38.38,38.39,38.28,38.34,17400.0,30.4232,30.4311,30.3439,30.3915,17400.0
2012-11-14 10:20:00,38.35,38.36,38.3,38.34,30300.0,30.3994,30.4074,30.3598,30.3915,30300.0
2012-11-14 10:25:00,38.35,38.36,38.28,38.28,29500.0,30.3994,30.4074,30.3439,30.3439,29500.0
2012-11-14 10:30:00,38.27,38.33,38.25,38.31,56700.0,30.336,30.3836,30.3202,30.3677,56700.0
2012-11-14 10:35:00,38.3,38.35,38.27,38.28,37500.0,30.3598,30.3994,30.336,30.3439,37500.0
2012-11-14 10:40:00,38.27,38.27,38.18,38.19,15500.0,30.336,30.336,30.2647,30.2726,15500.0
2012-11-14 10:45:00,38.18,38.18,38.13,38.18,31400.0,30.2647,30.2647,30.225,30.2647,31400.0
2012-11-14 10:50:00,38.18,38.24,38.16,38.19,47800.0,30.2647,30.3122,30.2488,30.2726,47800.0
2012-11-14 10:55:00,38.17,38.23,38.16,38.23,22100.0,30.2568,30.3043,30.2488,30.3043,22100.0
2012-11-14 11:00:00,38.24,38.25,38.17,38.19,18900.0,30.3122,30.3202,30.2568,30.2726,18900.0
2012-11-14 11:05:00,38.2,38.3,38.2,38.29,37900.0,30.2805,30.3598,30.2805,30.3519,37900.0
2012-11-14 11:10:00,38.28,38.29,38.22,38.26,31700.0,30.3439,30.3519,30.2964,30.3281,31700.0
2012-11-14 11:15:00,38.27,38.27,38.2,38.22,50600.0,30.336,30.336,30.2805,30.2964,50600.0
2012-11-14 11:20:00,38.22,38.22,38.15,38.16,24100.0,30.2964,30.2964,30.2409,30.2488,24100.0
2012-11-14 11:25:00,38.17,38.28,38.17,38.25,41000.0,30.2568,30.3439,30.2568,30.3202,41000.0
2012-11-14 11:30:00,38.25,38.26,38.19,38.19,16000.0,30.3202,30.3281,30.2726,30.2726,16000.0
2012-11-14 11:35:00,38.18,38.18,38.13,38.13,27600.0,30.2647,30.2647,30.225,30.225,27600.0
2012-11-14 11:40:00,38.13,38.2,38.13,38.16,27200.0,30.225,30.2805,30.225,30.2488,27200.0
2012-11-14 11:45:00,38.15,38.16,38.09,38.13,17000.0,30.2409,30.2488,30.1933,30.225,17000.0
2012-11-14 11:50:00,38.14,38.14,38.09,38.1,16000.0,30.233,30.233,30.1933,30.2013,16000.0
2012-11-14 11:55:00,38.1,38.19,38.09,38.18,18900.0,30.2013,30.2726,30.1933,30.2647,18900.0
2012-11-14 12:00:00,38.18,38.21,38.16,38.21,15500.0,30.2647,30.2885,30.2488,30.2885,15500.0
2012-11-14 12:05:00,38.2,38.22,38.19,38.19,23700.0,30.2805,30.2964,30.2726,30.2726,23700.0
2012-11-14 12:10:00,38.18,38.21,38.12,38.16,18200.0,30.2647,30.2885,30.2171,30.2488,18200.0
2012-11-14 12:15:00,38.17,38.21,38.15,38.19,16300.0,30.2568,30.2885,30.2409,30.2726,16300.0
2012-11-14 12:20:00,38.18,38.24,38.18,38.24,24800.0,30.2647,30.3122,30.2647,30.3122,24800.0
2012-11-14 12:25:00,38.24,38.24,38.19,38.22,24100.0,30.3122,30.3122,30.2726,30.2964,24100.0
2012-11-14 12:30:00,38.22,38.26,38.22,38.24,17900.0,30.2964,30.3281,30.2964,30.3122,17900.0
2012-11-14 12:35:00,38.24,38.25,38.19,38.2,22400.0,30.3122,30.3202,30.2726,30.2805,22400.0
2012-11-14 12:40:00,38.19,38.23,38.18,38.23,16200.0,30.2726,30.3043,30.2647,30.3043,16200.0
2012-11-14 12:45:00,38.23,38.25,38.18,38.2,22100.0,30.3043,30.3202,30.2647,30.2805,22100.0
2012-11-14 12:50:00,38.21,38.25,38.2,38.25,8500.0,30.2885,30.3202,30.2805,30.3202,8500.0
2012-11-14 12:55:00,38.24,38.25,38.17,38.17,20500.0,30.3122,30.3202,30.2568,30.2568,20500.0
2012-11-14 13:00:00,38.19,38.2,38.16,38.2,10000.0,30.2726,30.2805,30.2488,30.2805,10000.0
2012-11-14 13:05:00,38.2,38.2,38.16,38.2,12000.0,30.2805,30.2805,30.2488,30.2805,12000.0
2012-11-14 13:10:00,38.2,38.23,38.19,38.2,19200.0,30.2805,30.3043,30.2726,30.2805,19200.0
2012-11-14 13:15:00,38.23,38.26,38.22,38.26,9800.0,30.3043,30.3281,30.2964,30.3281,9800.0
2012-11-14 13:20:00,38.26,38.27,38.24,38.25,12900.0,30.3281,30.336,30.3122,30.3202,12900.0
2012-11-14 13:25:00,38.24,38.29,38.24,38.24,21700.0,30.3122,30.3519,30.3122,30.3122,21700.0
2012-11-14 13:30:00,38.24,38.27,38.2,38.2,13300.0,30.3122,30.336,30.2805,30.2805,13300.0
2012-11-14 13:35:00,38.22,38.31,38.21,38.23,19900.0,30.2964,30.3677,30.2885,30.3043,19900.0
2012-11-14 13:40:00,38.24,38.28,38.21,38.22,17900.0,30.3122,30.3439,30.2885,30.2964,17900.0
2012-11-14 13:45:00,38.23,38.25,38.21,38.24,11400.0,30.3043,30.3202,30.2885,30.3122,11400.0
2012-11-14 13:50:00,38.23,38.28,38.22,38.28,15800.0,30.3043,30.3439,30.2964,30.3439,15800.0
2012-11-14 13:55:00,38.28,38.32,38.27,38.32,15400.0,30.3439,30.3757,30.336,30.3757,15400.0
2012-11-14 14:00:00,38.32,38.38,38.31,38.34,27000.0,30.3757,30.4232,30.3677,30.3915,27000.0
2012-11-14 14:05:00,38.34,38.38,38.32,38.34,20500.0,30.3915,30.4232,30.3757,30.3915,20500.0
2012-11-14 14:10:00,38.33,38.33,38.22,38.26,21600.0,30.3836,30.3836,30.2964,30.3281,21600.0
2012-11-14 14:15:00,38.26,38.26,38.18,38.19,22000.0,30.3281,30.3281,30.2647,30.2726,22000.0
2012-11-14 14:20:00,38.18,38.25,38.17,38.23,22700.0,30.2647,30.3202,30.2568,30.3043,22700.0
2012-11-14 14:25:00,38.23,38.27,38.18,38.26,251500.0,30.3043,30.336,30.2647,30.3281,251500.0
2012-11-14 14:30:00,38.25,38.27,38.18,38.18,95400.0,30.3202,30.336,30.2647,30.2647,95400.0
2012-11-14 14:35:00,38.18,38.19,38.15,38.18,27600.0,30.2647,30.2726,30.2409,30.2647,27600.0
2012-11-14 14:40:00,38.18,38.21,38.12,38.2,24100.0,30.2647,30.2885,30.2171,30.2805,24100.0
2012-11-14 14:45:00,38.19,38.21,38.17,38.17,26600.0,30.2726,30.2885,30.2568,30.2568,26600.0
2012-11-14 14:50:00,38.17,38.2,38.16,38.19,23800.0,30.2568,30.2805,30.2488,30.2726,23800.0
2012-11-14 14:55:00,38.18,38.18,38.12,38.13,27900.0,30.2647,30.2647,30.2171,30.225,27900.0
2012-11-14 15:00:00,38.12,38.12,38.05,38.05,38100.0,30.2171,30.2171,30.1616,30.1616,38100.0
2012-11-14 15:05:00,38.04,38.07,38.0,38.01,92300.0,30.1537,30.1775,30.122,30.1299,92300.0
2012-11-14 15:10:00,38.01,38.08,38.01,38.08,34500.0,30.1299,30.1854,30.1299,30.1854,34500.0
2012-11-14 15:15:00,38.07,38.07,37.97,38.0,100000.0,30.1775,30.1775,30.0982,30.122,100000.0
2012-11-14 15:20:00,38.0,38.05,37.89,37.94,69200.0,30.122,30.1616,30.0348,30.0744,69200.0
2012-11-14 15:25:00,37.94,38.03,37.92,37.98,119000.0,30.0744,30.1458,30.0586,30.1061,119000.0
2012-11-14 15:30:00,37.98,37.99,37.94,37.94,37600.0,30.1061,30.1141,30.0744,30.0744,37600.0
2012-11-14 15:35:00,37.94,38.01,37.94,37.96,44400.0,30.0744,30.1299,30.0744,30.0903,44400.0
2012-11-14 15:40:00,37.96,37.96,37.84,37.88,71000.0,30.0903,30.0903,29.9952,30.0269,71000.0
2012-11-14 15:45:00,37.88,37.9,37.83,37.88,66900.0,30.0269,30.0427,29.9872,30.0269,66900.0
2012-11-14 15:50:00,37.87,37.88,37.75,37.77,154700.0,30.0189,30.0269,29.9238,29.9397,154700.0
2012-11-14 15:55:00,37.78,37.87,37.78,37.82,248500.0,29.9476,30.0189,29.9476,29.9793,248500.0
2012-11-15 09:30:00,37.51,37.68,37.48,37.66,148900.0,29.7336,29.8683,29.7098,29.8525,148900.0
2012-11-15 09:35:00,37.68,37.83,37.64,37.78,151700.0,29.8683,29.9872,29.8366,29.9476,151700.0
2012-11-15 09:40:00,37.79,37.81,37.65,37.67,62700.0,29.9555,29.9714,29.8446,29.8604,62700.0
2012-11-15 09:45:00,37.67,37.75,37.65,37.7,40600.0,29.8604,29.9238,29.8446,29.8842,40600.0
2012-11-15 09:50:00,37.69,37.72,37.61,37.63,34400.0,29.8763,29.9,29.8128,29.8287,34400.0
2012-11-15 09:55:00,37.63,37.66,37.5,37.58,53800.0,29.8287,29.8525,29.7257,29.7891,53800.0
2012-11-15 10:00:00,37.56,37.6,37.49,37.53,141800.0,29.7732,29.8049,29.7177,29.7494,141800.0
2012-11-15 10:05:00,37.52,37.65,37.47,37.64,88800.0,29.7415,29.8446,29.7019,29.8366,88800.0
2012-11-15 10:10:00,37.63,37.7,37.62,37.7,40300.0,29.8287,29.8842,29.8208,29.8842,40300.0
2012-11-15 10:15:00,37.7,37.76,37.7,37.71,58300.0,29.8842,29.9318,29.8842,29.8921,58300.0
2012-11-15 10:20:00,37.7,37.71,37.62,37.66,29900.0,29.8842,29.8921,29.8208,29.8525,29900.0
2012-11-15 10:25:00,37.65,37.65,37.53,37.55,52200.0,29.8446,29.8446,29.7494,29.7653,52200.0
2012-11-15 10:30:00,37.53,37.62,37.52,37.61,33200.0,29.7494,29.8208,29.7415,29.8128,33200.0
2012-11-15 10:35:00,37.6,37.61,37.58,37.61,22700.0,29.8049,29.8128,29.7891,29.8128,22700.0
2012-11-15 10:40:00,37.62,37.62,37.58,37.6,27400.0,29.8208,29.8208,29.7891,29.8049,27400.0
2012-11-15 10:45:00,37.59,37.64,37.57,37.61,30400.0,29.797,29.8366,29.7811,29.8128,30400.0
2012-11-15 10:50:00,37.62,37.66,37.59,37.61,29100.0,29.8208,29.8525,29.797,29.8128,29100.0
2012-11-15 10:55:00,37.61,37.61,37.57,37.61,40100.0,29.8128,29.8128,29.7811,29.8128,40100.0
2012-11-15 11:00:00,37.6,37.63,37.56,37.63,29400.0,29.8049,29.8287,29.7732,29.8287,29400.0
2012-11-15 11:05:00,37.63,37.63,37.53,37.53,35500.0,29.8287,29.8287,29.7494,29.7494,35500.0
2012-11-15 11:10:00,37.54,37.58,37.53,37.58,38900.0,29.7574,29.7891,29.7494,29.7891,38900.0
2012-11-15 11:15:00,37.59,37.6,37.5,37.52,30000.0,29.797,29.8049,29.7257,29.7415,30000.0
2012-11-15 11:20:00,37.52,37.59,37.51,37.59,20800.0,29.7415,29.797,29.7336,29.797,20800.0
2012-11-15 11:25:00,37.59,37.6,37.52,37.52,26900.0,29.797,29.8049,29.7415,29.7415,26900.0
2012-11-15 11:30:00,37.52,37.56,37.5,37.54,26900.0,29.7415,29.7732,29.7257,29.7574,26900.0
2012-11-15 11:35:00,37.53,37.58,37.53,37.58,9900.0,29.7494,29.7891,29.7494,29.7891,9900.0
2012-11-15 11:40:00,37.59,37.61,37.53,37.55,18000.0,29.797,29.8128,29.7494,29.7653,18000.0
2012-11-15 11:45:00,37.55,37.55,37.4,37.43,57400.0,29.7653,29.7653,29.6464,29.6702,57400.0
2012-11-15 11:50:00,37.42,37.42,37.29,37.3,115200.0,29.6622,29.6622,29.5592,29.5671,115200.0
2012-11-15 11:55:00,37.3,37.33,37.21,37.23,109100.0,29.5671,29.5909,29.4958,29.5116,109100.0
2012-11-15 12:00:00,37.24,37.39,37.23,37.39,23800.0,29.5196,29.6385,29.5116,29.6385,23800.0
2012-11-15 12:05:00,37.38,37.4,37.28,37.3,48600.0,29.6305,29.6464,29.5513,29.5671,48600.0
2012-11-15 12:10:00,37.29,37.31,37.28,37.29,18000.0,29.5592,29.575,29.5513,29.5592,18000.0
2012-11-15 12:15:00,37.28,37.28,37.23,37.25,24100.0,29.5513,29.5513,29.5116,29.5275,24100.0
2012-11-15 12:20:00,37.25,37.25,37.21,37.21,26200.0,29.5275,29.5275,29.4958,29.4958,26200.0
2012-11-15 12:25:00,37.22,37.23,37.13,37.19,45400.0,29.5037,29.5116,29.4324,29.4799,45400.0
2012-11-15 12:30:00,37.19,37.21,37.17,37.19,27500.0,29.4799,29.4958,29.4641,29.4799,27500.0
2012-11-15 12:35:00,37.19,37.21,37.17,37.21,47700.0,29.4799,29.4958,29.4641,29.4958,47700.0
2012-11-15 12:40:00,37.21,37.23,37.17,37.18,28100.0,29.4958,29.5116,29.4641,29.472,28100.0
2012-11-15 12:45:00,37.18,37.23,37.18,37.22,43300.0,29.472,29.5116,29.472,29.5037,43300.0
2012-11-15 12:50:00,37.22,37.23,37.2,37.22,17800.0,29.5037,29.5116,29.4878,29.5037,17800.0
2012-11-15 12:55:00,37.22,37.27,37.21,37.22,19800.0,29.5037,29.5433,29.4958,29.5037,19800.0
2012-11-15 13:00:00,37.23,37.29,37.23,37.26,19300.0,29.5116,29.5592,29.5116,29.5354,19300.0
2012-11-15 13:05:00,37.26,37.32,37.25,37.3,24600.0,29.5354,29.583,29.5275,29.5671,24600.0
2012-11-15 13:10:00,37.31,37.35,37.3,37.33,11800.0,29.575,29.6068,29.5671,29.5909,11800.0
2012-11-15 13:15:00,37.33,37.37,37.33,37.35,12100.0,29.5909,29.6226,29.5909,29.6068,12100.0
2012-11-15 13:20:00,37.36,37.39,37.35,37.35,42500.0,29.6147,29.6385,29.6068,29.6068,42500.0
2012-11-15 13:25:00,37.36,37.43,37.35,37.43,22700.0,29.6147,29.6702,29.6068,29.6702,22700.0
2012-11-15 13:30:00,37.42,37.44,37.39,37.4,13100.0,29.6622,29.6781,29.6385,29.6464,13100.0
2012-11-15 13:35:00,37.42,37.51,37.41,37.48,20300.0,29.6622,29.7336,29.6543,29.7098,20300.0
2012-11-15 13:40:00,37.47,37.52,37.47,37.48,18400.0,29.7019,29.7415,29.7019,29.7098,18400.0
2012-11-15 13:45:00,37.48,37.51,37.44,37.44,15100.0,29.7098,29.7336,29.6781,29.6781,15100.0
2012-11-15 13:50:00,37.44,37.53,37.44,37.53,18600.0,29.6781,29.7494,29.6781,29.7494,18600.0
2012-11-15 13:55:00,37.53,37.55,37.5,37.52,25100.0,29.7494,29.7653,29.7257,29.7415,25100.0
2012-11-15 14:00:00,37.51,37.54,37.45,37.49,18500.0,29.7336,29.7574,29.686,29.7177,18500.0
2012-11-15 14:05:00,37.49,37.52,37.46,37.46,23300.0,29.7177,29.7415,29.6939,29.6939,23300.0
2012-11-15 14:10:00,37.46,37.51,37.45,37.47,18700.0,29.6939,29.7336,29.686,29.7019,18700.0
2012-11-15 14:15:00,37.47,37.47,37.42,37.46,20100.0,29.7019,29.7019,29.6622,29.6939,20100.0
2012-11-15 14:20:00,37.46,37.46,37.43,37.46,10400.0,29.6939,29.6939,29.6702,29.6939,10400.0
2012-11-15 14:25:00,37.48,37.5,37.44,37.47,17300.0,29.7098,29.7257,29.6781,29.7019,17300.0
2012-11-15 14:30:00,37.47,37.47,37.41,37.43,13300.0,29.7019,29.7019,29.6543,29.6702,13300.0
2012-11-15 14:35:00,37.43,37.46,37.42,37.45,9400.0,29.6702,29.6939,29.6622,29.686,9400.0
2012-11-15 14:40:00,37.46,37.51,37.46,37.48,11600.0,29.6939,29.7336,29.6939,29.7098,11600.0
2012-11-15 14:45:00,37.49,37.52,37.47,37.48,10000.0,29.7177,29.7415,29.7019,29.7098,10000.0
2012-11-15 14:50:00,37.47,37.51,37.47,37.49,18200.0,29.7019,29.7336,29.7019,29.7177,18200.0
2012-11-15 14:55:00,37.5,37.53,37.46,37.46,15300.0,29.7257,29.7494,29.6939,29.6939,15300.0
2012-11-15 15:00:00,37.47,37.47,37.34,37.36,27400.0,29.7019,29.7019,29.5988,29.6147,27400.0
2012-11-15 15:05:00,37.36,37.37,37.25,37.3,35600.0,29.6147,29.6226,29.5275,29.5671,35600.0
2012-11-15 15:10:00,37.29,37.31,37.28,37.28,29800.0,29.5592,29.575,29.5513,29.5513,29800.0
2012-11-15 15:15:00,37.28,37.32,37.26,37.3,18200.0,29.5513,29.583,29.5354,29.5671,18200.0
2012-11-15 15:20:00,37.31,37.33,37.29,37.3,19800.0,29.575,29.5909,29.5592,29.5671,19800.0
2012-11-15 15:25:00,37.3,37.32,37.27,37.29,21200.0,29.5671,29.583,29.5433,29.5592,21200.0
2012-11-15 15:30:00,37.29,37.29,37.23,37.23,32500.0,29.5592,29.5592,29.5116,29.5116,32500.0
2012-11-15 15:35:00,37.22,37.32,37.22,37.32,57100.0,29.5037,29.583,29.5037,29.583,57100.0
2012-11-15 15:40:00,37.32,37.4,37.32,37.38,52100.0,29.583,29.6464,29.583,29.6305,52100.0
2012-11-15 15:45:00,37.39,37.45,37.36,37.39,93000.0,29.6385,29.686,29.6147,29.6385,93000.0
2012-11-15 15:50:00,37.39,37.41,37.37,37.39,68200.0,29.6385,29.6543,29.6226,29.6385,68200.0
2012-11-15 15:55:00,37.38,37.42,37.37,37.37,122000.0,29.6305,29.6622,29.6226,29.6226,122000.0
2012-11-16 09:30:00,37.99,38.02,37.71,37.91,468100.0,30.1141,30.1378,29.8921,30.0507,468100.0
2012-11-16 09:35:00,37.9,37.98,37.89,37.98,62900.0,30.0427,30.1061,30.0348,30.1061,62900.0
2012-11-16 09:40:00,37.96,37.99,37.88,37.89,99500.0,30.0903,30.1141,30.0269,30.0348,99500.0
2012-11-16 09:45:00,37.89,37.9,37.84,37.89,67400.0,30.0348,30.0427,29.9952,30.0348,67400.0
2012-11-16 09:50:00,37.89,37.9,37.86,37.86,56100.0,30.0348,30.0427,30.011,30.011,56100.0
2012-11-16 09:55:00,37.86,37.86,37.76,37.82,38200.0,30.011,30.011,29.9318,29.9793,38200.0
2012-11-16 10:00:00,37.81,37.84,37.73,37.77,91500.0,29.9714,29.9952,29.908,29.9397,91500.0
2012-11-16 10:05:00,37.77,37.8,37.72,37.79,50400.0,29.9397,29.9635,29.9,29.9555,50400.0
2012-11-16 10:10:00,37.79,37.79,37.73,37.75,37000.0,29.9555,29.9555,29.908,29.9238,37000.0
2012-11-16 10:15:00,37.75,37.83,37.7,37.74,40600.0,29.9238,29.9872,29.8842,29.9159,40600.0
2012-11-16 10:20:00,37.74,37.8,37.74,37.75,23600.0,29.9159,29.9635,29.9159,29.9238,23600.0
2012-11-16 10:25:00,37.76,37.81,37.74,37.77,10400.0,29.9318,29.9714,29.9159,29.9397,10400.0
2012-11-16 10:30:00,37.77,37.79,37.7,37.7,36000.0,29.9397,29.9555,29.8842,29.8842,36000.0
2012-11-16 10:35:00,37.71,37.73,37.68,37.7,80500.0,29.8921,29.908,29.8683,29.8842,80500.0
2012-11-16 10:40:00,37.7,37.71,37.63,37.63,55900.0,29.8842,29.8921,29.8287,29.8287,55900.0
2012-11-16 10:45:00,37.63,37.63,37.52,37.54,112000.0,29.8287,29.8287,29.7415,29.7574,112000.0
2012-11-16 10:50:00,37.53,37.54,37.45,37.45,73000.0,29.7494,29.7574,29.686,29.686,73000.0
2012-11-16 10:55:00,37.45,37.46,37.32,37.33,89300.0,29.686,29.6939,29.583,29.5909,89300.0
2012-11-16 11:00:00,37.34,37.35,37.23,37.23,240900.0,29.5988,29.6068,29.5116,29.5116,240900.0
2012-11-16 11:05:00,37.23,37.27,37.17,37.25,125400.0,29.5116,29.5433,29.4641,29.5275,125400.0
2012-11-16 11:10:00,37.24,37.25,37.14,37.18,53800.0,29.5196,29.5275,29.4403,29.472,53800.0
2012-11-16 11:15:00,37.18,37.2,37.14,37.15,28800.0,29.472,29.4878,29.4403,29.4482,28800.0
2012-11-16 11:20:00,37.15,37.15,37.06,37.07,113200.0,29.4482,29.4482,29.3769,29.3848,113200.0
2012-11-16 11:25:00,37.06,37.09,36.99,37.02,107400.0,29.3769,29.4007,29.3214,29.3452,107400.0
2012-11-16 11:30:00,37.02,37.04,37.0,37.03,29600.0,29.3452,29.361,29.3293,29.3531,29600.0
2012-11-16 11:35:00,37.04,37.05,37.01,37.03,22900.0,29.361,29.3689,29.3372,29.3531,22900.0
2012-11-16 11:40:00,37.03,37.34,37.01,37.21,97000.0,29.3531,29.5988,29.3372,29.4958,97000.0
2012-11-16 11:45:00,37.21,37.32,37.13,37.3,60700.0,29.4958,29.583,29.4324,29.5671,60700.0
2012-11-16 11:50:00,37.3,37.45,37.3,37.37,72600.0,29.5671,29.686,29.5671,29.6226,72600.0
2012-11-16 11:55:00,37.37,37.48,37.37,37.47,32300.0,29.6226,29.7098,29.6226,29.7019,32300.0
2012-11-16 12:00:00,37.47,37.58,37.47,37.53,59600.0,29.7019,29.7891,29.7019,29.7494,59600.0
2012-11-16 12:05:00,37.52,37.54,37.41,37.48,57200.0,29.7415,29.7574,29.6543,29.7098,57200.0
2012-11-16 12:10:00,37.47,37.54,37.45,37.47,97900.0,29.7019,29.7574,29.686,29.7019,97900.0
2012-11-16 12:15:00,37.48,37.52,37.45,37.46,64100.0,29.7098,29.7415,29.686,29.6939,64100.0
2012-11-16 12:20:00,37.47,37.47,37.31,37.37,70600.0,29.7019,29.7019,29.575,29.6226,70600.0
2012-11-16 12:25:00,37.36,37.45,37.36,37.42,28600.0,29.6147,29.686,29.6147,29.6622,28600.0
2012-11-16 12:30:00,37.42,37.48,37.41,37.47,24500.0,29.6622,29.7098,29.6543,29.7019,24500.0
2012-11-16 12:35:00,37.47,37.5,37.43,37.44,21700.0,29.7019,29.7257,29.6702,29.6781,21700.0
2012-11-16 12:40:00,37.45,37.45,37.36,37.37,42200.0,29.686,29.686,29.6147,29.6226,42200.0
2012-11-16 12:45:00,37.37,37.39,37.34,37.37,32100.0,29.6226,29.6385,29.5988,29.6226,32100.0
2012-11-16 12:50:00,37.36,37.37,37.29,37.35,32500.0,29.6147,29.6226,29.5592,29.6068,32500.0
2012-11-16 12:55:00,37.35,37.38,37.33,37.36,22800.0,29.6068,29.6305,29.5909,29.6147,22800.0
2012-11-16 13:00:00,37.36,37.37,37.34,37.36,19600.0,29.6147,29.6226,29.5988,29.6147,19600.0
2012-11-16 13:05:00,37.37,37.42,37.36,37.41,56200.0,29.6226,29.6622,29.6147,29.6543,56200.0
2012-11-16 13:10:00,37.41,37.42,37.4,37.4,27600.0,29.6543,29.6622,29.6464,29.6464,27600.0
2012-11-16 13:15:00,37.41,37.42,37.3,37.3,52500.0,29.6543,29.6622,29.5671,29.5671,52500.0
2012-11-16 13:20:00,37.31,37.32,37.28,37.3,39200.0,29.575,29.583,29.5513,29.5671,39200.0
2012-11-16 13:25:00,37.29,37.34,37.29,37.32,35100.0,29.5592,29.5988,29.5592,29.583,35100.0
2012-11-16 13:30:00,37.31,37.35,37.31,37.32,14600.0,29.575,29.6068,29.575,29.583,14600.0
2012-11-16 13:35:00,37.31,37.33,37.27,37.31,16100.0,29.575,29.5909,29.5433,29.575,16100.0
2012-11-16 13:40:00,37.3,37.35,37.3,37.34,13600.0,29.5671,29.6068,29.5671,29.5988,13600.0
2012-11-16 13:45:00,37.33,37.33,37.29,37.29,14600.0,29.5909,29.5909,29.5592,29.5592,14600.0
2012-11-16 13:50:00,37.29,37.33,37.27,37.31,32200.0,29.5592,29.5909,29.5433,29.575,32200.0
2012-11-16 13:55:00,37.31,37.31,37.26,37.28,28200.0,29.575,29.575,29.5354,29.5513,28200.0
2012-11-16 14:00:00,37.28,37.29,37.26,37.26,27200.0,29.5513,29.5592,29.5354,29.5354,27200.0
2012-11-16 14:05:00,37.25,37.28,37.25,37.25,40300.0,29.5275,29.5513,29.5275,29.5275,40300.0
2012-11-16 14:10:00,37.25,37.25,37.19,37.2,17300.0,29.5275,29.5275,29.4799,29.4878,17300.0
2012-11-16 14:15:00,37.19,37.19,37.15,37.19,31300.0,29.4799,29.4799,29.4482,29.4799,31300.0
2012-11-16 14:20:00,37.19,37.21,37.1,37.13,43300.0,29.4799,29.4958,29.4086,29.4324,43300.0
2012-11-16 14:25:00,37.13,37.14,37.09,37.14,68600.0,29.4324,29.4403,29.4007,29.4403,68600.0
2012-11-16 14:30:00,37.14,37.15,37.01,37.02,86400.0,29.4403,29.4482,29.3372,29.3452,86400.0
2012-11-16 14:35:00,37.02,37.03,37.0,37.01,51400.0,29.3452,29.3531,29.3293,29.3372,51400.0
2012-11-16 14:40:00,37.01,37.04,36.99,37.01,101200.0,29.3372,29.361,29.3214,29.3372,101200.0
2012-11-16 14:45:00,37.01,37.09,37.0,37.05,41200.0,29.3372,29.4007,29.3293,29.3689,41200.0
2012-11-16 14:50:00,37.05,37.11,37.04,37.11,27000.0,29.3689,29.4165,29.361,29.4165,27000.0
2012-11-16 14:55:00,37.1,37.16,37.07,37.15,33800.0,29.4086,29.4561,29.3848,29.4482,33800.0
2012-11-16 15:00:00,37.14,37.16,37.13,37.13,57300.0,29.4403,29.4561,29.4324,29.4324,57300.0
2012-11-16 15:05:00,37.13,37.22,37.13,37.22,60800.0,29.4324,29.5037,29.4324,29.5037,60800.0
2012-11-16 15:10:00,37.21,37.25,37.19,37.25,116200.0,29.4958,29.5275,29.4799,29.5275,116200.0
2012-11-16 15:15:00,37.25,37.27,37.19,37.21,49800.0,29.5275,29.5433,29.4799,29.4958,49800.0
2012-11-16 15:20:00,37.21,37.23,37.18,37.19,66800.0,29.4958,29.5116,29.472,29.4799,66800.0
2012-11-16 15:25:00,37.2,37.26,37.18,37.23,69800.0,29.4878,29.5354,29.472,29.5116,69800.0
2012-11-16 15:30:00,37.24,37.31,37.23,37.29,69300.0,29.5196,29.575,29.5116,29.5592,69300.0
2012-11-16 15:35:00,37.28,37.29,37.2,37.25,88000.0,29.5513,29.5592,29.4878,29.5275,88000.0
2012-11-16 15:40:00,37.25,37.31,37.23,37.3,75400.0,29.5275,29.575,29.5116,29.5671,75400.0
2012-11-16 15:45:00,37.3,37.33,37.2,37.2,110200.0,29.5671,29.5909,29.4878,29.4878,110200.0
2012-11-16 15:50:00,37.21,37.24,37.2,37.24,105200.0,29.4958,29.5196,29.4878,29.5196,105200.0
2012-11-16 15:55:00,37.25,37.3,37.23,37.25,137100.0,29.5275,29.5671,29.5116,29.5275,137100.0
2012-11-19 09:30:00,37.87,37.95,37.82,37.92,114000.0,30.0189,30.0824,29.9793,30.0586,114000.0
2012-11-19 09:35:00,37.93,37.99,37.87,37.95,50700.0,30.0665,30.1141,30.0189,30.0824,50700.0
2012-11-19 09:40:00,37.96,37.99,37.92,37.95,64900.0,30.0903,30.1141,30.0586,30.0824,64900.0
2012-11-19 09:45:00,37.94,37.96,37.88,37.91,88600.0,30.0744,30.0903,30.0269,30.0507,88600.0
2012-11-19 09:50:00,37.91,37.95,37.88,37.93,65100.0,30.0507,30.0824,30.0269,30.0665,65100.0
2012-11-19 09:55:00,37.94,38.07,37.94,38.04,42200.0,30.0744,30.1775,30.0744,30.1537,42200.0
2012-11-19 10:00:00,38.04,38.07,37.94,37.97,85400.0,30.1537,30.1775,30.0744,30.0982,85400.0
2012-11-19 10:05:00,37.96,38.0,37.94,37.95,47200.0,30.0903,30.122,30.0744,30.0824,47200.0
2012-11-19 10:10:00,37.94,38.02,37.93,38.0,33700.0,30.0744,30.1378,30.0665,30.122,33700.0
2012-11-19 10:15:00,38.0,38.11,38.0,38.07,53800.0,30.122,30.2092,30.122,30.1775,53800.0
2012-11-19 10:20:00,38.06,38.11,38.05,38.08,35900.0,30.1696,30.2092,30.1616,30.1854,35900.0
2012-11-19 10:25:00,38.08,38.1,38.05,38.08,44700.0,30.1854,30.2013,30.1616,30.1854,44700.0
2012-11-19 10:30:00,38.09,38.1,38.07,38.09,40800.0,30.1933,30.2013,30.1775,30.1933,40800.0
2012-11-19 10:35:00,38.1,38.21,38.09,38.17,60600.0,30.2013,30.2885,30.1933,30.2568,60600.0
2012-11-19 10:40:00,38.16,38.24,38.16,38.22,42200.0,30.2488,30.3122,30.2488,30.2964,42200.0
2012-11-19 10:45:00,38.22,38.27,38.21,38.27,46300.0,30.2964,30.336,30.2885,30.336,46300.0
2012-11-19 10:50:00,38.27,38.28,38.21,38.21,66100.0,30.336,30.3439,30.2885,30.2885,66100.0
2012-11-19 10:55:00,38.21,38.23,38.18,38.2,45100.0,30.2885,30.3043,30.2647,30.2805,45100.0
2012-11-19 11:00:00,38.21,38.23,38.18,38.2,54000.0,30.2885,30.3043,30.2647,30.2805,54000.0
2012-11-19 11:05:00,38.19,38.23,38.17,38.23,71300.0,30.2726,30.3043,30.2568,30.3043,71300.0
2012-11-19 11:10:00,38.22,38.23,38.19,38.2,28600.0,30.2964,30.3043,30.2726,30.2805,28600.0
2012-11-19 11:15:00,38.2,38.25,38.2,38.23,32700.0,30.2805,30.3202,30.2805,30.3043,32700.0
2012-11-19 11:20:00,38.22,38.26,38.22,38.24,25200.0,30.2964,30.3281,30.2964,30.3122,25200.0
2012-11-19 11:25:00,38.23,38.26,38.23,38.25,26800.0,30.3043,30.3281,30.3043,30.3202,26800.0
2012-11-19 11:30:00,38.25,38.26,38.18,38.19,31700.0,30.3202,30.3281,30.2647,30.2726,31700.0
2012-11-19 11:35:00,38.19,38.2,38.13,38.14,38300.0,30.2726,30.2805,30.225,30.233,38300.0
2012-11-19 11:40:00,38.13,38.16,38.13,38.16,21700.0,30.225,30.2488,30.225,30.2488,21700.0
2012-11-19 11:45:00,38.15,38.17,38.13,38.15,41500.0,30.2409,30.2568,30.225,30.2409,41500.0
2012-11-19 11:50:00,38.15,38.18,38.15,38.18,7500.0,30.2409,30.2647,30.2409,30.2647,7500.0
2012-11-19 11:55:00,38.17,38.27,38.17,38.26,57600.0,30.2568,30.336,30.2568,30.3281,57600.0
2012-11-19 12:00:00,38.26,38.26,38.15,38.16,94300.0,30.3281,30.3281,30.2409,30.2488,94300.0
2012-11-19 12:05:00,38.17,38.2,38.16,38.17,30600.0,30.2568,30.2805,30.2488,30.2568,30600.0
2012-11-19 12:10:00,38.19,38.2,38.16,38.17,7800.0,30.2726,30.2805,30.2488,30.2568,7800.0
2012-11-19 12:15:00,38.18,38.23,38.17,38.23,33000.0,30.2647,30.3043,30.2568,30.3043,33000.0
2012-11-19 12:20:00,38.23,38.27,38.22,38.26,148000.0,30.3043,30.336,30.2964,30.3281,148000.0
2012-11-19 12:25:00,38.25,38.3,38.25,38.3,29500.0,30.3202,30.3598,30.3202,30.3598,29500.0
2012-11-19 12:30:00,38.29,38.33,38.29,38.32,20800.0,30.3519,30.3836,30.3519,30.3757,20800.0
2012-11-19 12:35:00,38.32,38.33,38.32,38.33,4100.0,30.3757,30.3836,30.3757,30.3836,4100.0
2012-11-19 12:40:00,38.33,38.35,38.31,38.34,58000.0,30.3836,30.3994,30.3677,30.3915,58000.0
2012-11-19 12:45:00,38.33,38.36,38.31,38.33,57000.0,30.3836,30.4074,30.3677,30.3836,57000.0
2012-11-19 12:50:00,38.33,38.34,38.2,38.2,55600.0,30.3836,30.3915,30.2805,30.2805,55600.0
2012-11-19 12:55:00,38.2,38.21,38.16,38.19,55100.0,30.2805,30.2885,30.2488,30.2726,55100.0
2012-11-19 13:00:00,38.18,38.19,38.16,38.16,26700.0,30.2647,30.2726,30.2488,30.2488,26700.0
2012-11-19 13:05:00,38.17,38.17,38.11,38.11,51700.0,30.2568,30.2568,30.2092,30.2092,51700.0
2012-11-19 13:10:00,38.11,38.15,38.11,38.15,15100.0,30.2092,30.2409,30.2092,30.2409,15100.0
2012-11-19 13:15:00,38.15,38.16,38.11,38.11,23600.0,30.2409,30.2488,30.2092,30.2092,23600.0
2012-11-19 13:20:00,38.12,38.12,38.01,38.03,55700.0,30.2171,30.2171,30.1299,30.1458,55700.0
2012-11-19 13:25:00,38.03,38.05,38.0,38.0,23800.0,30.1458,30.1616,30.122,30.122,23800.0
2012-11-19 13:30:00,38.0,38.02,37.98,38.0,40900.0,30.122,30.1378,30.1061,30.122,40900.0
2012-11-19 13:35:00,38.01,38.02,37.98,37.98,24400.0,30.1299,30.1378,30.1061,30.1061,24400.0
2012-11-19 13:40:00,37.97,37.98,37.95,37.97,46800.0,30.0982,30.1061,30.0824,30.0982,46800.0
2012-11-19 13:45:00,37.97,37.98,37.95,37.96,15900.0,30.0982,30.1061,30.0824,30.0903,15900.0
2012-11-19 13:50:00,37.95,37.95,37.91,37.92,28400.0,30.0824,30.0824,30.0507,30.0586,28400.0
2012-11-19 13:55:00,37.93,37.93,37.87,37.89,54500.0,30.0665,30.0665,30.0189,30.0348,54500.0
2012-11-19 14:00:00,37.9,37.91,37.85,37.88,59100.0,30.0427,30.0507,30.0031,30.0269,59100.0
2012-11-19 14:05:00,37.88,37.88,37.83,37.87,92700.0,30.0269,30.0269,29.9872,30.0189,92700.0
2012-11-19 14:10:00,37.88,37.89,37.84,37.87,46000.0,30.0269,30.0348,29.9952,30.0189,46000.0
2012-11-19 14:15:00,37.87,37.91,37.85,37.91,21300.0,30.0189,30.0507,30.0031,30.0507,21300.0
2012-11-19 14:20:00,37.89,37.89,37.82,37.86,48500.0,30.0348,30.0348,29.9793,30.011,48500.0
2012-11-19 14:25:00,37.87,37.87,37.81,37.82,50600.0,30.0189,30.0189,29.9714,29.9793,50600.0
2012-11-19 14:30:00,37.82,37.86,37.81,37.84,23600.0,29.9793,30.011,29.9714,29.9952,23600.0
2012-11-19 14:35:00,37.84,37.89,37.83,37.85,52900.0,29.9952,30.0348,29.9872,30.0031,52900.0
2012-11-19 14:40:00,37.85,37.91,37.81,37.91,74500.0,30.0031,30.0507,29.9714,30.0507,74500.0
2012-11-19 14:45:00,37.9,37.96,37.87,37.96,55800.0,30.0427,30.0903,30.0189,30.0903,55800.0
2012-11-19 14:50:00,37.97,37.98,37.95,37.96,31600.0,30.0982,30.1061,30.0824,30.0903,31600.0
2012-11-19 14:55:00,37.96,38.0,37.95,37.99,35600.0,30.0903,30.122,30.0824,30.1141,35600.0
2012-11-19 15:00:00,37.99,38.0,37.97,37.98,32100.0,30.1141,30.122,30.0982,30.1061,32100.0
2012-11-19 15:05:00,37.98,38.01,37.98,37.98,57700.0,30.1061,30.1299,30.1061,30.1061,57700.0
2012-11-19 15:10:00,37.99,38.05,37.98,38.03,49500.0,30.1141,30.1616,30.1061,30.1458,49500.0
2012-11-19 15:15:00,38.02,38.06,38.02,38.05,27500.0,30.1378,30.1696,30.1378,30.1616,27500.0
2012-11-19 15:20:00,38.06,38.1,38.05,38.09,47000.0,30.1696,30.2013,30.1616,30.1933,47000.0
2012-11-19 15:25:00,38.09,38.1,38.05,38.05,45500.0,30.1933,30.2013,30.1616,30.1616,45500.0
2012-11-19 15:30:00,38.07,38.1,38.05,38.1,44600.0,30.1775,30.2013,30.1616,30.2013,44600.0
2012-11-19 15:35:00,38.1,38.16,38.09,38.14,88900.0,30.2013,30.2488,30.1933,30.233,88900.0
2012-11-19 15:40:00,38.15,38.16,38.07,38.07,101800.0,30.2409,30.2488,30.1775,30.1775,101800.0
2012-11-19 15:45:00,38.07,38.12,38.07,38.11,78500.0,30.1775,30.2171,30.1775,30.2092,78500.0
2012-11-19 15:50:00,38.12,38.19,38.11,38.19,117000.0,30.2171,30.2726,30.2092,30.2726,117000.0
2012-11-19 15:55:00,38.19,38.24,38.15,38.23,298900.0,30.2726,30.3122,30.2409,30.3043,298900.0
2012-11-20 09:30:00,38.12,38.12,38.04,38.1,68900.0,30.415,30.415,30.3511,30.399,68900.0
2012-11-20 09:35:00,38.1,38.18,38.05,38.18,69100.0,30.399,30.4629,30.3591,30.4629,69100.0
2012-11-20 09:40:00,38.17,38.18,38.06,38.11,119200.0,30.4549,30.4629,30.3671,30.407,119200.0
2012-11-20 09:45:00,38.12,38.23,38.12,38.18,68900.0,30.415,30.5027,30.415,30.4629,68900.0
2012-11-20 09:50:00,38.18,38.18,38.04,38.04,114000.0,30.4629,30.4629,30.3511,30.3511,114000.0
2012-11-20 09:55:00,38.05,38.1,38.02,38.06,50300.0,30.3591,30.399,30.3352,30.3671,50300.0
2012-11-20 10:00:00,38.06,38.09,38.03,38.07,25100.0,30.3671,30.391,30.3432,30.3751,25100.0
2012-11-20 10:05:00,38.07,38.08,38.0,38.01,38700.0,30.3751,30.3831,30.3192,30.3272,38700.0
2012-11-20 10:10:00,38.0,38.09,37.97,38.08,60900.0,30.3192,30.391,30.2953,30.3831,60900.0
2012-11-20 10:15:00,38.09,38.23,38.08,38.22,82800.0,30.391,30.5027,30.3831,30.4948,82800.0
2012-11-20 10:20:00,38.23,38.23,38.14,38.18,68200.0,30.5027,30.5027,30.4309,30.4629,68200.0
2012-11-20 10:25:00,38.19,38.19,38.15,38.18,36000.0,30.4708,30.4708,30.4389,30.4629,36000.0
2012-11-20 10:30:00,38.18,38.2,38.16,38.2,80100.0,30.4629,30.4788,30.4469,30.4788,80100.0
2012-11-20 10:35:00,38.2,38.26,38.17,38.25,44900.0,30.4788,30.5267,30.4549,30.5187,44900.0
2012-11-20 10:40:00,38.25,38.28,38.24,38.28,39300.0,30.5187,30.5426,30.5107,30.5426,39300.0
2012-11-20 10:45:00,38.28,38.3,38.26,38.27,25600.0,30.5426,30.5586,30.5267,30.5347,25600.0
2012-11-20 10:50:00,38.27,38.27,38.23,38.23,37200.0,30.5347,30.5347,30.5027,30.5027,37200.0
2012-11-20 10:55:00,38.24,38.29,38.23,38.27,35700.0,30.5107,30.5506,30.5027,30.5347,35700.0
2012-11-20 11:00:00,38.26,38.26,38.19,38.19,28700.0,30.5267,30.5267,30.4708,30.4708,28700.0
2012-11-20 11:05:00,38.19,38.21,38.15,38.17,47900.0,30.4708,30.4868,30.4389,30.4549,47900.0
2012-11-20 11:10:00,38.19,38.19,38.15,38.17,18300.0,30.4708,30.4708,30.4389,30.4549,18300.0
2012-11-20 11:15:00,38.17,38.18,38.12,38.16,37900.0,30.4549,30.4629,30.415,30.4469,37900.0
2012-11-20 11:20:00,38.18,38.2,38.15,38.2,19000.0,30.4629,30.4788,30.4389,30.4788,19000.0
2012-11-20 11:25:00,38.2,38.23,38.2,38.2,25400.0,30.4788,30.5027,30.4788,30.4788,25400.0
2012-11-20 11:30:00,38.21,38.26,38.2,38.21,58500.0,30.4868,30.5267,30.4788,30.4868,58500.0
2012-11-20 11:35:00,38.21,38.21,38.14,38.15,31000.0,30.4868,30.4868,30.4309,30.4389,31000.0
2012-11-20 11:40:00,38.14,38.16,38.12,38.13,195500.0,30.4309,30.4469,30.415,30.423,195500.0
2012-11-20 11:45:00,38.13,38.14,38.07,38.08,119600.0,30.423,30.4309,30.3751,30.3831,119600.0
2012-11-20 11:50:00,38.08,38.19,38.07,38.19,54900.0,30.3831,30.4708,30.3751,30.4708,54900.0
2012-11-20 11:55:00,38.2,38.21,38.17,38.18,18900.0,30.4788,30.4868,30.4549,30.4629,18900.0
2012-11-20 12:00:00,38.19,38.2,38.16,38.17,37700.0,30.4708,30.4788,30.4469,30.4549,37700.0
2012-11-20 12:05:00,38.17,38.19,38.14,38.19,12400.0,30.4549,30.4708,30.4309,30.4708,12400.0
2012-11-20 12:10:00,38.19,38.23,38.18,38.22,21700.0,30.4708,30.5027,30.4629,30.4948,21700.0
2012-11-20 12:15:00,38.21,38.23,38.16,38.2,12100.0,30.4868,30.5027,30.4469,30.4788,12100.0
2012-11-20 12:20:00,38.19,38.23,38.19,38.23,7100.0,30.4708,30.5027,30.4708,30.5027,7100.0
2012-11-20 12:25:00,38.23,38.23,38.2,38.22,15700.0,30.5027,30.5027,30.4788,30.4948,15700.0
2012-11-20 12:30:00,38.22,38.22,38.18,38.2,8800.0,30.4948,30.4948,30.4629,30.4788,8800.0
2012-11-20 12:35:00,38.19,38.2,38.16,38.17,15700.0,30.4708,30.4788,30.4469,30.4549,15700.0
2012-11-20 12:40:00,38.16,38.16,38.12,38.12,7100.0,30.4469,30.4469,30.415,30.415,7100.0
2012-11-20 12:45:00,38.12,38.15,38.11,38.14,5900.0,30.415,30.4389,30.407,30.4309,5900.0
2012-11-20 12:50:00,38.14,38.15,38.13,38.15,5700.0,30.4309,30.4389,30.423,30.4389,5700.0
2012-11-20 12:55:00,38.14,38.16,38.09,38.1,27100.0,30.4309,30.4469,30.391,30.399,27100.0
2012-11-20 13:00:00,38.09,38.1,38.0,38.01,23300.0,30.391,30.399,30.3192,30.3272,23300.0
2012-11-20 13:05:00,38.01,38.02,37.98,37.99,11700.0,30.3272,30.3352,30.3033,30.3113,11700.0
2012-11-20 13:10:00,37.98,37.98,37.84,37.89,21700.0,30.3033,30.3033,30.1916,30.2315,21700.0
2012-11-20 13:15:00,37.89,37.98,37.89,37.95,16800.0,30.2315,30.3033,30.2315,30.2793,16800.0
2012-11-20 13:20:00,37.96,38.02,37.96,38.02,9600.0,30.2873,30.3352,30.2873,30.3352,9600.0
2012-11-20 13:25:00,38.03,38.04,37.87,37.87,19700.0,30.3432,30.3511,30.2155,30.2155,19700.0
2012-11-20 13:30:00,37.87,37.96,37.85,37.96,10200.0,30.2155,30.2873,30.1996,30.2873,10200.0
2012-11-20 13:35:00,37.96,38.05,37.96,38.05,26300.0,30.2873,30.3591,30.2873,30.3591,26300.0
2012-11-20 13:40:00,38.05,38.05,38.0,38.03,19200.0,30.3591,30.3591,30.3192,30.3432,19200.0
2012-11-20 13:45:00,38.02,38.12,38.01,38.11,22200.0,30.3352,30.415,30.3272,30.407,22200.0
2012-11-20 13:50:00,38.12,38.13,38.09,38.13,11100.0,30.415,30.423,30.391,30.423,11100.0
2012-11-20 13:55:00,38.13,38.15,38.09,38.14,17900.0,30.423,30.4389,30.391,30.4309,17900.0
2012-11-20 14:00:00,38.15,38.15,38.08,38.09,14100.0,30.4389,30.4389,30.3831,30.391,14100.0
2012-11-20 14:05:00,38.1,38.15,38.09,38.13,12700.0,30.399,30.4389,30.391,30.423,12700.0
2012-11-20 14:10:00,38.14,38.17,38.13,38.16,12400.0,30.4309,30.4549,30.423,30.4469,12400.0
2012-11-20 14:15:00,38.17,38.19,38.14,38.14,16300.0,30.4549,30.4708,30.4309,30.4309,16300.0
2012-11-20 14:20:00,38.14,38.15,38.12,38.14,13200.0,30.4309,30.4389,30.415,30.4309,13200.0
2012-11-20 14:25:00,38.14,38.18,38.14,38.17,22600.0,30.4309,30.4629,30.4309,30.4549,22600.0
2012-11-20 14:30:00,38.16,38.16,38.12,38.16,12200.0,30.4469,30.4469,30.415,30.4469,12200.0
2012-11-20 14:35:00,38.15,38.16,38.11,38.14,13100.0,30.4389,30.4469,30.407,30.4309,13100.0
2012-11-20 14:40:00,38.14,38.16,38.11,38.12,17400.0,30.4309,30.4469,30.407,30.415,17400.0
2012-11-20 14:45:00,38.12,38.18,38.12,38.12,33200.0,30.415,30.4629,30.415,30.415,33200.0
2012-11-20 14:50:00,38.12,38.2,38.12,38.18,22700.0,30.415,30.4788,30.415,30.4629,22700.0
2012-11-20 14:55:00,38.19,38.19,38.12,38.16,19000.0,30.4708,30.4708,30.415,30.4469,19000.0
2012-11-20 15:00:00,38.16,38.2,38.15,38.19,20600.0,30.4469,30.4788,30.4389,30.4708,20600.0
2012-11-20 15:05:00,38.19,38.2,38.16,38.2,22600.0,30.4708,30.4788,30.4469,30.4788,22600.0
2012-11-20 15:10:00,38.2,38.22,38.19,38.2,32800.0,30.4788,30.4948,30.4708,30.4788,32800.0
2012-11-20 15:15:00,38.2,38.22,38.18,38.22,22400.0,30.4788,30.4948,30.4629,30.4948,22400.0
2012-11-20 15:20:00,38.22,38.22,38.15,38.16,40500.0,30.4948,30.4948,30.4389,30.4469,40500.0
2012-11-20 15:25:00,38.16,38.18,38.14,38.17,24900.0,30.4469,30.4629,30.4309,30.4549,24900.0
2012-11-20 15:30:00,38.18,38.23,38.17,38.19,49100.0,30.4629,30.5027,30.4549,30.4708,49100.0
2012-11-20 15:35:00,38.19,38.2,38.11,38.14,52100.0,30.4708,30.4788,30.407,30.4309,52100.0
2012-11-20 15:40:00,38.14,38.18,38.14,38.16,53800.0,30.4309,30.4629,30.4309,30.4469,53800.0
2012-11-20 15:45:00,38.17,38.17,38.12,38.13,71100.0,30.4549,30.4549,30.415,30.423,71100.0
2012-11-20 15:50:00,38.14,38.18,38.12,38.18,97500.0,30.4309,30.4629,30.415,30.4629,97500.0
2012-11-20 15:55:00,38.18,38.18,38.14,38.18,108800.0,30.4629,30.4629,30.4309,30.4629,108800.0
2012-11-21 09:30:00,38.27,38.31,38.25,38.29,44400.0,30.5347,30.5666,30.5187,30.5506,44400.0
2012-11-21 09:35:00,38.3,38.36,38.26,38.29,30400.0,30.5586,30.6065,30.5267,30.5506,30400.0
2012-11-21 09:40:00,38.29,38.35,38.29,38.31,41000.0,30.5506,30.5985,30.5506,30.5666,41000.0
2012-11-21 09:45:00,38.32,38.35,38.24,38.34,39400.0,30.5746,30.5985,30.5107,30.5905,39400.0
2012-11-21 09:50:00,38.34,38.36,38.27,38.34,33300.0,30.5905,30.6065,30.5347,30.5905,33300.0
2012-11-21 09:55:00,38.33,38.36,38.28,38.33,28500.0,30.5825,30.6065,30.5426,30.5825,28500.0
2012-11-21 10:00:00,38.33,38.33,38.21,38.23,28500.0,30.5825,30.5825,30.4868,30.5027,28500.0
2012-11-21 10:05:00,38.24,38.27,38.2,38.23,63800.0,30.5107,30.5347,30.4788,30.5027,63800.0
2012-11-21 10:10:00,38.23,38.27,38.22,38.25,27200.0,30.5027,30.5347,30.4948,30.5187,27200.0
2012-11-21 10:15:00,38.26,38.29,38.22,38.23,16100.0,30.5267,30.5506,30.4948,30.5027,16100.0
2012-11-21 10:20:00,38.26,38.29,38.2,38.21,15600.0,30.5267,30.5506,30.4788,30.4868,15600.0
2012-11-21 10:25:00,38.22,38.22,38.14,38.22,37500.0,30.4948,30.4948,30.4309,30.4948,37500.0
2012-11-21 10:30:00,38.22,38.26,38.19,38.26,30200.0,30.4948,30.5267,30.4708,30.5267,30200.0
2012-11-21 10:35:00,38.26,38.3,38.25,38.27,37800.0,30.5267,30.5586,30.5187,30.5347,37800.0
2012-11-21 10:40:00,38.27,38.3,38.23,38.27,16500.0,30.5347,30.5586,30.5027,30.5347,16500.0
2012-11-21 10:45:00,38.27,38.29,38.25,38.29,32300.0,30.5347,30.5506,30.5187,30.5506,32300.0
2012-11-21 10:50:00,38.28,38.32,38.27,38.31,22900.0,30.5426,30.5746,30.5347,30.5666,22900.0
2012-11-21 10:55:00,38.32,38.32,38.3,38.3,25300.0,30.5746,30.5746,30.5586,30.5586,25300.0
2012-11-21 11:00:00,38.29,38.31,38.27,38.29,25600.0,30.5506,30.5666,30.5347,30.5506,25600.0
2012-11-21 11:05:00,38.29,38.3,38.28,38.3,51900.0,30.5506,30.5586,30.5426,30.5586,51900.0
2012-11-21 11:10:00,38.29,38.33,38.28,38.32,31500.0,30.5506,30.5825,30.5426,30.5746,31500.0
2012-11-21 11:15:00,38.33,38.35,38.32,38.34,18100.0,30.5825,30.5985,30.5746,30.5905,18100.0
2012-11-21 11:20:00,38.33,38.34,38.26,38.26,11100.0,30.5825,30.5905,30.5267,30.5267,11100.0
2012-11-21 11:25:00,38.26,38.3,38.26,38.28,25000.0,30.5267,30.5586,30.5267,30.5426,25000.0
2012-11-21 11:30:00,38.27,38.29,38.24,38.26,16700.0,30.5347,30.5506,30.5107,30.5267,16700.0
2012-11-21 11:35:00,38.26,38.26,38.2,38.23,22600.0,30.5267,30.5267,30.4788,30.5027,22600.0
2012-11-21 11:40:00,38.23,38.28,38.2,38.28,14300.0,30.5027,30.5426,30.4788,30.5426,14300.0
2012-11-21 11:45:00,38.29,38.3,38.22,38.22,14100.0,30.5506,30.5586,30.4948,30.4948,14100.0
2012-11-21 11:50:00,38.22,38.25,38.21,38.21,12200.0,30.4948,30.5187,30.4868,30.4868,12200.0
2012-11-21 11:55:00,38.2,38.22,38.18,38.2,11500.0,30.4788,30.4948,30.4629,30.4788,11500.0
2012-11-21 12:00:00,38.2,38.21,38.18,38.2,17000.0,30.4788,30.4868,30.4629,30.4788,17000.0
2012-11-21 12:05:00,38.19,38.27,38.18,38.26,8800.0,30.4708,30.5347,30.4629,30.5267,8800.0
2012-11-21 12:10:00,38.26,38.27,38.25,38.27,10000.0,30.5267,30.5347,30.5187,30.5347,10000.0
2012-11-21 12:15:00,38.27,38.29,38.26,38.26,10000.0,30.5347,30.5506,30.5267,30.5267,10000.0
2012-11-21 12:20:00,38.26,38.33,38.26,38.32,17900.0,30.5267,30.5825,30.5267,30.5746,17900.0
2012-11-21 12:25:00,38.31,38.36,38.31,38.34,7400.0,30.5666,30.6065,30.5666,30.5905,7400.0
2012-11-21 12:30:00,38.35,38.36,38.33,38.34,8900.0,30.5985,30.6065,30.5825,30.5905,8900.0
2012-11-21 12:35:00,38.33,38.35,38.32,38.34,5100.0,30.5825,30.5985,30.5746,30.5905,5100.0
2012-11-21 12:40:00,38.34,38.36,38.33,38.34,12300.0,30.5905,30.6065,30.5825,30.5905,12300.0
2012-11-21 12:45:00,38.34,38.37,38.33,38.36,13900.0,30.5905,30.6144,30.5825,30.6065,13900.0
2012-11-21 12:50:00,38.37,38.37,38.35,38.35,9300.0,30.6144,30.6144,30.5985,30.5985,9300.0
2012-11-21 12:55:00,38.35,38.38,38.33,38.35,27900.0,30.5985,30.6224,30.5825,30.5985,27900.0
2012-11-21 13:00:00,38.35,38.37,38.29,38.3,8500.0,30.5985,30.6144,30.5506,30.5586,8500.0
2012-11-21 13:05:00,38.3,38.3,38.27,38.27,12100.0,30.5586,30.5586,30.5347,30.5347,12100.0
2012-11-21 13:10:00,38.26,38.28,38.24,38.26,8800.0,30.5267,30.5426,30.5107,30.5267,8800.0
2012-11-21 13:15:00,38.27,38.3,38.27,38.3,5400.0,30.5347,30.5586,30.5347,30.5586,5400.0
2012-11-21 13:20:00,38.29,38.31,38.29,38.3,6000.0,30.5506,30.5666,30.5506,30.5586,6000.0
2012-11-21 13:25:00,38.29,38.32,38.29,38.32,5000.0,30.5506,30.5746,30.5506,30.5746,5000.0
2012-11-21 13:30:00,38.32,38.35,38.31,38.34,9200.0,30.5746,30.5985,30.5666,30.5905,9200.0
2012-11-21 13:35:00,38.34,38.37,38.33,38.37,11400.0,30.5905,30.6144,30.5825,30.6144,11400.0
2012-11-21 13:40:00,38.36,38.37,38.31,38.34,10800.0,30.6065,30.6144,30.5666,30.5905,10800.0
2012-11-21 13:45:00,38.34,38.36,38.34,38.36,3600.0,30.5905,30.6065,30.5905,30.6065,3600.0
2012-11-21 13:50:00,38.35,38.35,38.32,38.33,12100.0,30.5985,30.5985,30.5746,30.5825,12100.0
2012-11-21 13:55:00,38.33,38.36,38.33,38.34,8000.0,30.5825,30.6065,30.5825,30.5905,8000.0
2012-11-21 14:00:00,38.33,38.36,38.33,38.34,9300.0,30.5825,30.6065,30.5825,30.5905,9300.0
2012-11-21 14:05:00,38.33,38.39,38.33,38.39,8000.0,30.5825,30.6304,30.5825,30.6304,8000.0
2012-11-21 14:10:00,38.39,38.39,38.37,38.37,7300.0,30.6304,30.6304,30.6144,30.6144,7300.0
2012-11-21 14:15:00,38.37,38.38,38.33,38.33,13900.0,30.6144,30.6224,30.5825,30.5825,13900.0
2012-11-21 14:20:00,38.33,38.34,38.29,38.29,8600.0,30.5825,30.5905,30.5506,30.5506,8600.0
2012-11-21 14:25:00,38.29,38.33,38.27,38.33,10000.0,30.5506,30.5825,30.5347,30.5825,10000.0
2012-11-21 14:30:00,38.34,38.36,38.33,38.36,9700.0,30.5905,30.6065,30.5825,30.6065,9700.0
2012-11-21 14:35:00,38.36,38.36,38.34,38.34,8900.0,30.6065,30.6065,30.5905,30.5905,8900.0
2012-11-21 14:40:00,38.34,38.35,38.32,38.32,7000.0,30.5905,30.5985,30.5746,30.5746,7000.0
2012-11-21 14:45:00,38.32,38.34,38.29,38.3,11500.0,30.5746,30.5905,30.5506,30.5586,11500.0
2012-11-21 14:50:00,38.3,38.32,38.29,38.32,7000.0,30.5586,30.5746,30.5506,30.5746,7000.0
2012-11-21 14:55:00,38.32,38.32,38.29,38.29,8100.0,30.5746,30.5746,30.5506,30.5506,8100.0
2012-11-21 15:00:00,38.3,38.33,38.29,38.32,17400.0,30.5586,30.5825,30.5506,30.5746,17400.0
2012-11-21 15:05:00,38.32,38.32,38.3,38.31,10300.0,30.5746,30.5746,30.5586,30.5666,10300.0
2012-11-21 15:10:00,38.31,38.32,38.27,38.27,11800.0,30.5666,30.5746,30.5347,30.5347,11800.0
2012-11-21 15:15:00,38.27,38.3,38.27,38.29,10000.0,30.5347,30.5586,30.5347,30.5506,10000.0
2012-11-21 15:20:00,38.28,38.3,38.26,38.26,19500.0,30.5426,30.5586,30.5267,30.5267,19500.0
2012-11-21 15:25:00,38.27,38.27,38.22,38.24,23100.0,30.5347,30.5347,30.4948,30.5107,23100.0
2012-11-21 15:30:00,38.25,38.29,38.24,38.26,22900.0,30.5187,30.5506,30.5107,30.5267,22900.0
2012-11-21 15:35:00,38.26,38.29,38.26,38.28,16800.0,30.5267,30.5506,30.5267,30.5426,16800.0
2012-11-21 15:40:00,38.28,38.31,38.27,38.29,21000.0,30.5426,30.5666,30.5347,30.5506,21000.0
2012-11-21 15:45:00,38.29,38.31,38.27,38.28,30600.0,30.5506,30.5666,30.5347,30.5426,30600.0
2012-11-21 15:50:00,38.28,38.31,38.25,38.27,43700.0,30.5426,30.5666,30.5187,30.5347,43700.0
2012-11-21 15:55:00,38.28,38.32,38.25,38.3,75600.0,30.5426,30.5746,30.5187,30.5586,75600.0
2012-11-23 09:30:00,38.79,38.85,38.75,38.82,75200.0,30.9496,30.9974,30.9176,30.9735,75200.0
2012-11-23 09:35:00,38.84,38.84,38.79,38.8,19100.0,30.9894,30.9894,30.9496,30.9575,19100.0
2012-11-23 09:40:00,38.79,38.82,38.78,38.8,32000.0,30.9496,30.9735,30.9416,30.9575,32000.0
2012-11-23 09:45:00,38.8,38.9,38.79,38.87,68700.0,30.9575,31.0373,30.9496,31.0134,68700.0
2012-11-23 09:50:00,38.87,38.95,38.86,38.95,52100.0,31.0134,31.0772,31.0054,31.0772,52100.0
2012-11-23 09:55:00,38.95,38.97,38.88,38.88,40100.0,31.0772,31.0932,31.0214,31.0214,40100.0
2012-11-23 10:00:00,38.88,38.96,38.88,38.92,29500.0,31.0214,31.0852,31.0214,31.0533,29500.0
2012-11-23 10:05:00,38.92,38.97,38.91,38.96,13300.0,31.0533,31.0932,31.0453,31.0852,13300.0
2012-11-23 10:10:00,38.95,39.0,38.95,38.98,43000.0,31.0772,31.1171,31.0772,31.1012,43000.0
2012-11-23 10:15:00,38.99,38.99,38.97,38.98,21700.0,31.1091,31.1091,31.0932,31.1012,21700.0
2012-11-23 10:20:00,38.98,38.99,38.93,38.98,18800.0,31.1012,31.1091,31.0613,31.1012,18800.0
2012-11-23 10:25:00,38.98,39.01,38.95,38.96,21200.0,31.1012,31.1251,31.0772,31.0852,21200.0
2012-11-23 10:30:00,38.95,39.02,38.95,39.0,32500.0,31.0772,31.1331,31.0772,31.1171,32500.0
2012-11-23 10:35:00,39.01,39.02,38.99,38.99,23200.0,31.1251,31.1331,31.1091,31.1091,23200.0
2012-11-23 10:40:00,39.0,39.01,38.98,39.0,23400.0,31.1171,31.1251,31.1012,31.1171,23400.0
2012-11-23 10:45:00,39.0,39.04,38.96,39.03,18400.0,31.1171,31.149,31.0852,31.141,18400.0
2012-11-23 10:50:00,39.03,39.06,39.02,39.04,21300.0,31.141,31.165,31.1331,31.149,21300.0
2012-11-23 10:55:00,39.04,39.04,38.98,39.01,13700.0,31.149,31.149,31.1012,31.1251,13700.0
2012-11-23 11:00:00,39.01,39.02,38.99,38.99,18300.0,31.1251,31.1331,31.1091,31.1091,18300.0
2012-11-23 11:05:00,38.99,38.99,38.95,38.96,15800.0,31.1091,31.1091,31.0772,31.0852,15800.0
2012-11-23 11:10:00,38.96,38.98,38.94,38.97,12300.0,31.0852,31.1012,31.0692,31.0932,12300.0
2012-11-23 11:15:00,38.97,38.98,38.96,38.97,11600.0,31.0932,31.1012,31.0852,31.0932,11600.0
2012-11-23 11:20:00,38.97,39.0,38.97,38.99,17500.0,31.0932,31.1171,31.0932,31.1091,17500.0
2012-11-23 11:25:00,38.98,39.0,38.96,39.0,15100.0,31.1012,31.1171,31.0852,31.1171,15100.0
2012-11-23 11:30:00,39.0,39.0,38.92,38.94,21600.0,31.1171,31.1171,31.0533,31.0692,21600.0
2012-11-23 11:35:00,38.94,38.94,38.83,38.85,20200.0,31.0692,31.0692,30.9815,30.9974,20200.0
2012-11-23 11:40:00,38.85,38.87,38.84,38.87,12500.0,30.9974,31.0134,30.9894,31.0134,12500.0
2012-11-23 11:45:00,38.87,38.88,38.86,38.86,7800.0,31.0134,31.0214,31.0054,31.0054,7800.0
2012-11-23 11:50:00,38.86,38.86,38.84,38.84,11400.0,31.0054,31.0054,30.9894,30.9894,11400.0
2012-11-23 11:55:00,38.84,38.84,38.79,38.79,14600.0,30.9894,30.9894,30.9496,30.9496,14600.0
2012-11-23 12:00:00,38.79,38.84,38.78,38.83,24000.0,30.9496,30.9894,30.9416,30.9815,24000.0
2012-11-23 12:05:00,38.83,38.87,38.8,38.84,16700.0,30.9815,31.0134,30.9575,30.9894,16700.0
2012-11-23 12:10:00,38.84,38.89,38.82,38.88,15400.0,30.9894,31.0293,30.9735,31.0214,15400.0
2012-11-23 12:15:00,38.89,38.89,38.83,38.86,18000.0,31.0293,31.0293,30.9815,31.0054,18000.0
2012-11-23 12:20:00,38.85,38.92,38.85,38.89,19500.0,30.9974,31.0533,30.9974,31.0293,19500.0
2012-11-23 12:25:00,38.89,38.91,38.88,38.91,15000.0,31.0293,31.0453,31.0214,31.0453,15000.0
2012-11-23 12:30:00,38.91,38.92,38.89,38.91,17300.0,31.0453,31.0533,31.0293,31.0453,17300.0
2012-11-23 12:35:00,38.92,38.99,38.9,38.98,32100.0,31.0533,31.1091,31.0373,31.1012,32100.0
2012-11-23 12:40:00,38.98,38.98,38.92,38.93,21500.0,31.1012,31.1012,31.0533,31.0613,21500.0
2012-11-23 12:45:00,38.94,38.96,38.89,38.91,39700.0,31.0692,31.0852,31.0293,31.0453,39700.0
2012-11-23 12:50:00,38.92,38.99,38.92,38.99,27500.0,31.0533,31.1091,31.0533,31.1091,27500.0
2012-11-23 12:55:00,38.99,39.08,38.98,39.07,84300.0,31.1091,31.1809,31.1012,31.173,84300.0
2012-11-26 09:30:00,38.74,38.74,38.66,38.68,72200.0,30.9097,30.9097,30.8458,30.8618,72200.0
2012-11-26 09:35:00,38.68,38.72,38.63,38.71,33400.0,30.8618,30.8937,30.8219,30.8857,33400.0
2012-11-26 09:40:00,38.7,38.81,38.66,38.73,37100.0,30.8777,30.9655,30.8458,30.9017,37100.0
2012-11-26 09:45:00,38.72,38.74,38.71,38.72,37500.0,30.8937,30.9097,30.8857,30.8937,37500.0
2012-11-26 09:50:00,38.73,38.74,38.68,38.71,27100.0,30.9017,30.9097,30.8618,30.8857,27100.0
2012-11-26 09:55:00,38.71,38.76,38.69,38.75,30300.0,30.8857,30.9256,30.8698,30.9176,30300.0
2012-11-26 10:00:00,38.75,38.76,38.71,38.76,24600.0,30.9176,30.9256,30.8857,30.9256,24600.0
2012-11-26 10:05:00,38.76,38.77,38.72,38.73,31300.0,30.9256,30.9336,30.8937,30.9017,31300.0
2012-11-26 10:10:00,38.73,38.77,38.71,38.73,28300.0,30.9017,30.9336,30.8857,30.9017,28300.0
2012-11-26 10:15:00,38.72,38.72,38.65,38.72,37100.0,30.8937,30.8937,30.8379,30.8937,37100.0
2012-11-26 10:20:00,38.72,38.73,38.66,38.66,24600.0,30.8937,30.9017,30.8458,30.8458,24600.0
2012-11-26 10:25:00,38.67,38.71,38.67,38.69,13900.0,30.8538,30.8857,30.8538,30.8698,13900.0
2012-11-26 10:30:00,38.69,38.7,38.67,38.67,13700.0,30.8698,30.8777,30.8538,30.8538,13700.0
2012-11-26 10:35:00,38.67,38.76,38.67,38.75,19200.0,30.8538,30.9256,30.8538,30.9176,19200.0
2012-11-26 10:40:00,38.74,38.78,38.74,38.75,26700.0,30.9097,30.9416,30.9097,30.9176,26700.0
2012-11-26 10:45:00,38.75,38.78,38.74,38.78,15200.0,30.9176,30.9416,30.9097,30.9416,15200.0
2012-11-26 10:50:00,38.77,38.78,38.74,38.75,17100.0,30.9336,30.9416,30.9097,30.9176,17100.0
2012-11-26 10:55:00,38.76,38.76,38.66,38.66,70500.0,30.9256,30.9256,30.8458,30.8458,70500.0
2012-11-26 11:00:00,38.67,38.7,38.63,38.63,16400.0,30.8538,30.8777,30.8219,30.8219,16400.0
2012-11-26 11:05:00,38.62,38.63,38.56,38.56,104700.0,30.8139,30.8219,30.766,30.766,104700.0
2012-11-26 11:10:00,38.56,38.57,38.52,38.56,42600.0,30.766,30.774,30.7341,30.766,42600.0
2012-11-26 11:15:00,38.57,38.59,38.52,38.54,45700.0,30.774,30.79,30.7341,30.7501,45700.0
2012-11-26 11:20:00,38.54,38.59,38.52,38.53,20400.0,30.7501,30.79,30.7341,30.7421,20400.0
2012-11-26 11:25:00,38.53,38.59,38.52,38.58,26200.0,30.7421,30.79,30.7341,30.782,26200.0
2012-11-26 11:30:00,38.59,38.61,38.39,38.5,223500.0,30.79,30.8059,30.6304,30.7182,223500.0
2012-11-26 11:35:00,38.5,38.58,38.5,38.56,48400.0,30.7182,30.782,30.7182,30.766,48400.0
2012-11-26 11:40:00,38.57,38.58,38.54,38.58,11700.0,30.774,30.782,30.7501,30.782,11700.0
2012-11-26 11:45:00,38.58,38.59,38.56,38.57,31200.0,30.782,30.79,30.766,30.774,31200.0
2012-11-26 11:50:00,38.58,38.6,38.57,38.59,18000.0,30.782,30.798,30.774,30.79,18000.0
2012-11-26 11:55:00,38.59,38.61,38.59,38.6,9600.0,30.79,30.8059,30.79,30.798,9600.0
2012-11-26 12:00:00,38.61,38.64,38.6,38.62,14900.0,30.8059,30.8299,30.798,30.8139,14900.0
2012-11-26 12:05:00,38.63,38.64,38.61,38.64,20400.0,30.8219,30.8299,30.8059,30.8299,20400.0
2012-11-26 12:10:00,38.64,38.64,38.6,38.6,10400.0,30.8299,30.8299,30.798,30.798,10400.0
2012-11-26 12:15:00,38.6,38.64,38.58,38.61,27800.0,30.798,30.8299,30.782,30.8059,27800.0
2012-11-26 12:20:00,38.63,38.65,38.62,38.62,7200.0,30.8219,30.8379,30.8139,30.8139,7200.0
2012-11-26 12:25:00,38.62,38.63,38.58,38.6,10400.0,30.8139,30.8219,30.782,30.798,10400.0
2012-11-26 12:30:00,38.59,38.59,38.46,38.47,30000.0,30.79,30.79,30.6863,30.6942,30000.0
2012-11-26 12:35:00,38.47,38.54,38.47,38.52,19700.0,30.6942,30.7501,30.6942,30.7341,19700.0
2012-11-26 12:40:00,38.51,38.53,38.46,38.52,45700.0,30.7261,30.7421,30.6863,30.7341,45700.0
2012-11-26 12:45:00,38.52,38.54,38.46,38.52,25500.0,30.7341,30.7501,30.6863,30.7341,25500.0
2012-11-26 12:50:00,38.54,38.55,38.47,38.51,30500.0,30.7501,30.7581,30.6942,30.7261,30500.0
2012-11-26 12:55:00,38.51,38.52,38.46,38.47,33400.0,30.7261,30.7341,30.6863,30.6942,33400.0
2012-11-26 13:00:00,38.46,38.48,38.38,38.38,57000.0,30.6863,30.7022,30.6224,30.6224,57000.0
2012-11-26 13:05:00,38.39,38.45,38.38,38.42,20300.0,30.6304,30.6783,30.6224,30.6543,20300.0
2012-11-26 13:10:00,38.43,38.45,38.41,38.45,11000.0,30.6623,30.6783,30.6464,30.6783,11000.0
2012-11-26 13:15:00,38.45,38.5,38.44,38.49,31800.0,30.6783,30.7182,30.6703,30.7102,31800.0
2012-11-26 13:20:00,38.49,38.5,38.47,38.48,18600.0,30.7102,30.7182,30.6942,30.7022,18600.0
2012-11-26 13:25:00,38.5,38.5,38.44,38.45,18300.0,30.7182,30.7182,30.6703,30.6783,18300.0
2012-11-26 13:30:00,38.45,38.5,38.45,38.5,4600.0,30.6783,30.7182,30.6783,30.7182,4600.0
2012-11-26 13:35:00,38.49,38.5,38.47,38.47,23200.0,30.7102,30.7182,30.6942,30.6942,23200.0
2012-11-26 13:40:00,38.48,38.49,38.43,38.45,11500.0,30.7022,30.7102,30.6623,30.6783,11500.0
2012-11-26 13:45:00,38.45,38.47,38.44,38.47,8000.0,30.6783,30.6942,30.6703,30.6942,8000.0
2012-11-26 13:50:00,38.49,38.5,38.49,38.5,3100.0,30.7102,30.7182,30.7102,30.7182,3100.0
2012-11-26 13:55:00,38.51,38.51,38.44,38.45,13200.0,30.7261,30.7261,30.6703,30.6783,13200.0
2012-11-26 14:00:00,38.45,38.49,38.42,38.49,33000.0,30.6783,30.7102,30.6543,30.7102,33000.0
2012-11-26 14:05:00,38.49,38.5,38.48,38.5,3500.0,30.7102,30.7182,30.7022,30.7182,3500.0
2012-11-26 14:10:00,38.51,38.53,38.5,38.53,5200.0,30.7261,30.7421,30.7182,30.7421,5200.0
2012-11-26 14:15:00,38.53,38.56,38.52,38.52,10700.0,30.7421,30.766,30.7341,30.7341,10700.0
2012-11-26 14:20:00,38.52,38.55,38.5,38.5,18100.0,30.7341,30.7581,30.7182,30.7182,18100.0
2012-11-26 14:25:00,38.5,38.52,38.47,38.5,11900.0,30.7182,30.7341,30.6942,30.7182,11900.0
2012-11-26 14:30:00,38.5,38.52,38.49,38.5,21400.0,30.7182,30.7341,30.7102,30.7182,21400.0
2012-11-26 14:35:00,38.5,38.55,38.5,38.55,5000.0,30.7182,30.7581,30.7182,30.7581,5000.0
2012-11-26 14:40:00,38.56,38.57,38.52,38.53,18900.0,30.766,30.774,30.7341,30.7421,18900.0
2012-11-26 14:45:00,38.53,38.55,38.52,38.55,5700.0,30.7421,30.7581,30.7341,30.7581,5700.0
2012-11-26 14:50:00,38.55,38.57,38.53,38.55,14200.0,30.7581,30.774,30.7421,30.7581,14200.0
2012-11-26 14:55:00,38.54,38.54,38.47,38.48,46200.0,30.7501,30.7501,30.6942,30.7022,46200.0
2012-11-26 15:00:00,38.48,38.55,38.48,38.53,25800.0,30.7022,30.7581,30.7022,30.7421,25800.0
2012-11-26 15:05:00,38.52,38.52,38.5,38.52,16100.0,30.7341,30.7341,30.7182,30.7341,16100.0
2012-11-26 15:10:00,38.51,38.54,38.5,38.5,17800.0,30.7261,30.7501,30.7182,30.7182,17800.0
2012-11-26 15:15:00,38.5,38.52,38.49,38.51,24800.0,30.7182,30.7341,30.7102,30.7261,24800.0
2012-11-26 15:20:00,38.51,38.54,38.49,38.5,42900.0,30.7261,30.7501,30.7102,30.7182,42900.0
2012-11-26 15:25:00,38.5,38.54,38.49,38.54,25200.0,30.7182,30.7501,30.7102,30.7501,25200.0
2012-11-26 15:30:00,38.53,38.54,38.5,38.52,36300.0,30.7421,30.7501,30.7182,30.7341,36300.0
2012-11-26 15:35:00,38.51,38.53,38.47,38.51,82600.0,30.7261,30.7421,30.6942,30.7261,82600.0
2012-11-26 15:40:00,38.5,38.56,38.45,38.47,102700.0,30.7182,30.766,30.6783,30.6942,102700.0
2012-11-26 15:45:00,38.47,38.55,38.47,38.5,67600.0,30.6942,30.7581,30.6942,30.7182,67600.0
2012-11-26 15:50:00,38.5,38.52,38.43,38.44,153900.0,30.7182,30.7341,30.6623,30.6703,153900.0
2012-11-26 15:55:00,38.43,38.49,38.41,38.47,219900.0,30.6623,30.7102,30.6464,30.6942,219900.0
2012-11-27 09:30:00,38.59,38.75,38.56,38.69,160600.0,30.79,30.9176,30.766,30.8698,160600.0
2012-11-27 09:35:00,38.69,38.75,38.66,38.73,51000.0,30.8698,30.9176,30.8458,30.9017,51000.0
2012-11-27 09:40:00,38.73,38.83,38.72,38.82,43000.0,30.9017,30.9815,30.8937,30.9735,43000.0
2012-11-27 09:45:00,38.82,38.9,38.82,38.9,59500.0,30.9735,31.0373,30.9735,31.0373,59500.0
2012-11-27 09:50:00,38.91,38.93,38.86,38.86,43300.0,31.0453,31.0613,31.0054,31.0054,43300.0
2012-11-27 09:55:00,38.86,38.88,38.84,38.88,32700.0,31.0054,31.0214,30.9894,31.0214,32700.0
2012-11-27 10:00:00,38.88,38.88,38.73,38.73,35300.0,31.0214,31.0214,30.9017,30.9017,35300.0
2012-11-27 10:05:00,38.75,38.78,38.71,38.78,37100.0,30.9176,30.9416,30.8857,30.9416,37100.0
2012-11-27 10:10:00,38.77,38.79,38.72,38.74,47000.0,30.9336,30.9496,30.8937,30.9097,47000.0
2012-11-27 10:15:00,38.73,38.73,38.64,38.65,41900.0,30.9017,30.9017,30.8299,30.8379,41900.0
2012-11-27 10:20:00,38.65,38.7,38.62,38.64,52200.0,30.8379,30.8777,30.8139,30.8299,52200.0
2012-11-27 10:25:00,38.64,38.67,38.62,38.65,34600.0,30.8299,30.8538,30.8139,30.8379,34600.0
2012-11-27 10:30:00,38.65,38.66,38.51,38.54,66500.0,30.8379,30.8458,30.7261,30.7501,66500.0
2012-11-27 10:35:00,38.55,38.55,38.39,38.4,109600.0,30.7581,30.7581,30.6304,30.6384,109600.0
2012-11-27 10:40:00,38.4,38.42,38.38,38.39,77300.0,30.6384,30.6543,30.6224,30.6304,77300.0
2012-11-27 10:45:00,38.39,38.39,38.29,38.3,118900.0,30.6304,30.6304,30.5506,30.5586,118900.0
2012-11-27 10:50:00,38.3,38.4,38.28,38.4,131400.0,30.5586,30.6384,30.5426,30.6384,131400.0
2012-11-27 10:55:00,38.4,38.4,38.32,38.34,42300.0,30.6384,30.6384,30.5746,30.5905,42300.0
2012-11-27 11:00:00,38.34,38.44,38.34,38.43,81200.0,30.5905,30.6703,30.5905,30.6623,81200.0
2012-11-27 11:05:00,38.43,38.44,38.4,38.42,27900.0,30.6623,30.6703,30.6384,30.6543,27900.0
2012-11-27 11:10:00,38.43,38.46,38.42,38.45,18400.0,30.6623,30.6863,30.6543,30.6783,18400.0
2012-11-27 11:15:00,38.45,38.47,38.44,38.44,14400.0,30.6783,30.6942,30.6703,30.6703,14400.0
2012-11-27 11:20:00,38.45,38.48,38.37,38.41,44400.0,30.6783,30.7022,30.6144,30.6464,44400.0
2012-11-27 11:25:00,38.41,38.41,38.36,38.38,50100.0,30.6464,30.6464,30.6065,30.6224,50100.0
2012-11-27 11:30:00,38.37,38.38,38.27,38.36,98700.0,30.6144,30.6224,30.5347,30.6065,98700.0
2012-11-27 11:35:00,38.36,38.54,38.35,38.52,57800.0,30.6065,30.7501,30.5985,30.7341,57800.0
2012-11-27 11:40:00,38.53,38.55,38.49,38.49,46800.0,30.7421,30.7581,30.7102,30.7102,46800.0
2012-11-27 11:45:00,38.49,38.49,38.45,38.47,23600.0,30.7102,30.7102,30.6783,30.6942,23600.0
2012-11-27 11:50:00,38.48,38.54,38.45,38.5,64400.0,30.7022,30.7501,30.6783,30.7182,64400.0
2012-11-27 11:55:00,38.51,38.52,38.47,38.47,14200.0,30.7261,30.7341,30.6942,30.6942,14200.0
2012-11-27 12:00:00,38.48,38.53,38.48,38.52,20900.0,30.7022,30.7421,30.7022,30.7341,20900.0
2012-11-27 12:05:00,38.51,38.59,38.48,38.58,33200.0,30.7261,30.79,30.7022,30.782,33200.0
2012-11-27 12:10:00,38.59,38.6,38.57,38.58,18800.0,30.79,30.798,30.774,30.782,18800.0
2012-11-27 12:15:00,38.58,38.59,38.57,38.58,13700.0,30.782,30.79,30.774,30.782,13700.0
2012-11-27 12:20:00,38.59,38.63,38.59,38.62,21400.0,30.79,30.8219,30.79,30.8139,21400.0
2012-11-27 12:25:00,38.62,38.63,38.52,38.63,76300.0,30.8139,30.8219,30.7341,30.8219,76300.0
2012-11-27 12:30:00,38.62,38.63,38.55,38.57,22500.0,30.8139,30.8219,30.7581,30.774,22500.0
2012-11-27 12:35:00,38.58,38.58,38.56,38.57,11900.0,30.782,30.782,30.766,30.774,11900.0
2012-11-27 12:40:00,38.57,38.59,38.54,38.55,16100.0,30.774,30.79,30.7501,30.7581,16100.0
2012-11-27 12:45:00,38.54,38.56,38.54,38.54,9800.0,30.7501,30.766,30.7501,30.7501,9800.0
2012-11-27 12:50:00,38.54,38.54,38.47,38.48,23600.0,30.7501,30.7501,30.6942,30.7022,23600.0
2012-11-27 12:55:00,38.48,38.49,38.47,38.48,9400.0,30.7022,30.7102,30.6942,30.7022,9400.0
2012-11-27 13:00:00,38.48,38.49,38.43,38.45,17000.0,30.7022,30.7102,30.6623,30.6783,17000.0
2012-11-27 13:05:00,38.45,38.48,38.45,38.48,17500.0,30.6783,30.7022,30.6783,30.7022,17500.0
2012-11-27 13:10:00,38.48,38.5,38.46,38.48,18700.0,30.7022,30.7182,30.6863,30.7022,18700.0
2012-11-27 13:15:00,38.5,38.54,38.5,38.54,15600.0,30.7182,30.7501,30.7182,30.7501,15600.0
2012-11-27 13:20:00,38.54,38.54,38.48,38.5,15000.0,30.7501,30.7501,30.7022,30.7182,15000.0
2012-11-27 13:25:00,38.51,38.52,38.45,38.48,15700.0,30.7261,30.7341,30.6783,30.7022,15700.0
2012-11-27 13:30:00,38.49,38.54,38.47,38.5,17100.0,30.7102,30.7501,30.6942,30.7182,17100.0
2012-11-27 13:35:00,38.5,38.53,38.49,38.49,17100.0,30.7182,30.7421,30.7102,30.7102,17100.0
2012-11-27 13:40:00,38.49,38.52,38.47,38.48,56300.0,30.7102,30.7341,30.6942,30.7022,56300.0
2012-11-27 13:45:00,38.48,38.5,38.46,38.48,22100.0,30.7022,30.7182,30.6863,30.7022,22100.0
2012-11-27 13:50:00,38.48,38.48,38.45,38.48,16800.0,30.7022,30.7022,30.6783,30.7022,16800.0
2012-11-27 13:55:00,38.48,38.49,38.45,38.47,12200.0,30.7022,30.7102,30.6783,30.6942,12200.0
2012-11-27 14:00:00,38.47,38.48,38.43,38.47,27000.0,30.6942,30.7022,30.6623,30.6942,27000.0
2012-11-27 14:05:00,38.47,38.48,38.45,38.48,16500.0,30.6942,30.7022,30.6783,30.7022,16500.0
2012-11-27 14:10:00,38.48,38.52,38.47,38.48,52500.0,30.7022,30.7341,30.6942,30.7022,52500.0
2012-11-27 14:15:00,38.5,38.51,38.47,38.47,87800.0,30.7182,30.7261,30.6942,30.6942,87800.0
2012-11-27 14:20:00,38.47,38.47,38.34,38.36,47300.0,30.6942,30.6942,30.5905,30.6065,47300.0
2012-11-27 14:25:00,38.37,38.38,38.18,38.22,99400.0,30.6144,30.6224,30.4629,30.4948,99400.0
2012-11-27 14:30:00,38.23,38.24,38.17,38.19,112400.0,30.5027,30.5107,30.4549,30.4708,112400.0
2012-11-27 14:35:00,38.19,38.2,38.14,38.19,37500.0,30.4708,30.4788,30.4309,30.4708,37500.0
2012-11-27 14:40:00,38.2,38.23,38.14,38.15,38100.0,30.4788,30.5027,30.4309,30.4389,38100.0
2012-11-27 14:45:00,38.15,38.19,38.13,38.19,38100.0,30.4389,30.4708,30.423,30.4708,38100.0
2012-11-27 14:50:00,38.19,38.23,38.15,38.16,25200.0,30.4708,30.5027,30.4389,30.4469,25200.0
2012-11-27 14:55:00,38.16,38.23,38.15,38.2,35100.0,30.4469,30.5027,30.4389,30.4788,35100.0
2012-11-27 15:00:00,38.21,38.27,38.2,38.27,33000.0,30.4868,30.5347,30.4788,30.5347,33000.0
2012-11-27 15:05:00,38.26,38.35,38.25,38.35,39300.0,30.5267,30.5985,30.5187,30.5985,39300.0
2012-11-27 15:10:00,38.35,38.36,38.3,38.33,52600.0,30.5985,30.6065,30.5586,30.5825,52600.0
2012-11-27 15:15:00,38.33,38.34,38.25,38.27,43500.0,30.5825,30.5905,30.5187,30.5347,43500.0
2012-11-27 15:20:00,38.27,38.33,38.24,38.31,56000.0,30.5347,30.5825,30.5107,30.5666,56000.0
2012-11-27 15:25:00,38.3,38.31,38.23,38.29,43600.0,30.5586,30.5666,30.5027,30.5506,43600.0
2012-11-27 15:30:00,38.29,38.3,38.21,38.22,52500.0,30.5506,30.5586,30.4868,30.4948,52500.0
2012-11-27 15:35:00,38.22,38.23,38.13,38.18,53900.0,30.4948,30.5027,30.423,30.4629,53900.0
2012-11-27 15:40:00,38.18,38.19,38.14,38.16,53000.0,30.4629,30.4708,30.4309,30.4469,53000.0
2012-11-27 15:45:00,38.15,38.21,38.1,38.2,81900.0,30.4389,30.4868,30.399,30.4788,81900.0
2012-11-27 15:50:00,38.2,38.2,38.11,38.13,114100.0,30.4788,30.4788,30.407,30.423,114100.0
2012-11-27 15:55:00,38.13,38.14,38.07,38.13,164500.0,30.423,30.4309,30.3751,30.423,164500.0
2012-11-28 09:30:00,38.08,38.13,38.05,38.11,56200.0,30.3831,30.423,30.3591,30.407,56200.0
2012-11-28 09:35:00,38.11,38.18,38.11,38.18,32700.0,30.407,30.4629,30.407,30.4629,32700.0
2012-11-28 09:40:00,38.17,38.23,38.14,38.22,39300.0,30.4549,30.5027,30.4309,30.4948,39300.0
2012-11-28 09:45:00,38.22,38.24,38.14,38.18,48100.0,30.4948,30.5107,30.4309,30.4629,48100.0
2012-11-28 09:50:00,38.18,38.18,38.09,38.13,42800.0,30.4629,30.4629,30.391,30.423,42800.0
2012-11-28 09:55:00,38.13,38.2,38.11,38.2,32300.0,30.423,30.4788,30.407,30.4788,32300.0
2012-11-28 10:00:00,38.19,38.2,38.02,38.04,47800.0,30.4708,30.4788,30.3352,30.3511,47800.0
2012-11-28 10:05:00,38.03,38.1,38.03,38.06,19900.0,30.3432,30.399,30.3432,30.3671,19900.0
2012-11-28 10:10:00,38.06,38.12,38.05,38.11,24300.0,30.3671,30.415,30.3591,30.407,24300.0
2012-11-28 10:15:00,38.11,38.13,38.1,38.13,17000.0,30.407,30.423,30.399,30.423,17000.0
2012-11-28 10:20:00,38.12,38.26,38.11,38.24,41700.0,30.415,30.5267,30.407,30.5107,41700.0
2012-11-28 10:25:00,38.23,38.23,38.16,38.17,14700.0,30.5027,30.5027,30.4469,30.4549,14700.0
2012-11-28 10:30:00,38.17,38.23,38.16,38.22,18600.0,30.4549,30.5027,30.4469,30.4948,18600.0
2012-11-28 10:35:00,38.21,38.4,38.2,38.35,35700.0,30.4868,30.6384,30.4788,30.5985,35700.0
2012-11-28 10:40:00,38.34,38.38,38.25,38.25,41600.0,30.5905,30.6224,30.5187,30.5187,41600.0
2012-11-28 10:45:00,38.25,38.29,38.2,38.2,79900.0,30.5187,30.5506,30.4788,30.4788,79900.0
2012-11-28 10:50:00,38.19,38.26,38.18,38.22,26800.0,30.4708,30.5267,30.4629,30.4948,26800.0
2012-11-28 10:55:00,38.22,38.23,38.19,38.2,19900.0,30.4948,30.5027,30.4708,30.4788,19900.0
2012-11-28 11:00:00,38.2,38.24,38.16,38.18,39200.0,30.4788,30.5107,30.4469,30.4629,39200.0
2012-11-28 11:05:00,38.16,38.22,38.16,38.2,26900.0,30.4469,30.4948,30.4469,30.4788,26900.0
2012-11-28 11:10:00,38.2,38.23,38.19,38.22,35500.0,30.4788,30.5027,30.4708,30.4948,35500.0
2012-11-28 11:15:00,38.22,38.27,38.21,38.25,68300.0,30.4948,30.5347,30.4868,30.5187,68300.0
2012-11-28 11:20:00,38.25,38.28,38.24,38.24,69900.0,30.5187,30.5426,30.5107,30.5107,69900.0
2012-11-28 11:25:00,38.25,38.28,38.23,38.28,21600.0,30.5187,30.5426,30.5027,30.5426,21600.0
2012-11-28 11:30:00,38.27,38.28,38.2,38.26,36800.0,30.5347,30.5426,30.4788,30.5267,36800.0
2012-11-28 11:35:00,38.26,38.27,38.23,38.25,29500.0,30.5267,30.5347,30.5027,30.5187,29500.0
2012-11-28 11:40:00,38.24,38.25,38.19,38.24,18200.0,30.5107,30.5187,30.4708,30.5107,18200.0
2012-11-28 11:45:00,38.25,38.27,38.22,38.26,21000.0,30.5187,30.5347,30.4948,30.5267,21000.0
2012-11-28 11:50:00,38.24,38.27,38.22,38.23,22000.0,30.5107,30.5347,30.4948,30.5027,22000.0
2012-11-28 11:55:00,38.25,38.26,38.24,38.24,10700.0,30.5187,30.5267,30.5107,30.5107,10700.0
2012-11-28 12:00:00,38.24,38.28,38.17,38.19,40000.0,30.5107,30.5426,30.4549,30.4708,40000.0
2012-11-28 12:05:00,38.18,38.24,38.15,38.24,17300.0,30.4629,30.5107,30.4389,30.5107,17300.0
2012-11-28 12:10:00,38.23,38.3,38.18,38.22,43100.0,30.5027,30.5586,30.4629,30.4948,43100.0
2012-11-28 12:15:00,38.23,38.37,38.21,38.32,34200.0,30.5027,30.6144,30.4868,30.5746,34200.0
2012-11-28 12:20:00,38.33,38.35,38.3,38.34,25800.0,30.5825,30.5985,30.5586,30.5905,25800.0
2012-11-28 12:25:00,38.35,38.37,38.29,38.31,37900.0,30.5985,30.6144,30.5506,30.5666,37900.0
2012-11-28 12:30:00,38.31,38.38,38.31,38.34,24500.0,30.5666,30.6224,30.5666,30.5905,24500.0
2012-11-28 12:35:00,38.37,38.4,38.36,38.39,52200.0,30.6144,30.6384,30.6065,30.6304,52200.0
2012-11-28 12:40:00,38.38,38.39,38.32,38.35,82700.0,30.6224,30.6304,30.5746,30.5985,82700.0
2012-11-28 12:45:00,38.35,38.36,38.28,38.28,85600.0,30.5985,30.6065,30.5426,30.5426,85600.0
2012-11-28 12:50:00,38.28,38.3,38.27,38.28,78400.0,30.5426,30.5586,30.5347,30.5426,78400.0
2012-11-28 12:55:00,38.28,38.3,38.25,38.25,46900.0,30.5426,30.5586,30.5187,30.5187,46900.0
2012-11-28 13:00:00,38.25,38.26,38.22,38.23,19000.0,30.5187,30.5267,30.4948,30.5027,19000.0
2012-11-28 13:05:00,38.23,38.24,38.21,38.21,29700.0,30.5027,30.5107,30.4868,30.4868,29700.0
2012-11-28 13:10:00,38.2,38.25,38.19,38.24,17000.0,30.4788,30.5187,30.4708,30.5107,17000.0
2012-11-28 13:15:00,38.24,38.27,38.24,38.25,10800.0,30.5107,30.5347,30.5107,30.5187,10800.0
2012-11-28 13:20:00,38.25,38.29,38.23,38.29,15000.0,30.5187,30.5506,30.5027,30.5506,15000.0
2012-11-28 13:25:00,38.29,38.34,38.28,38.34,13400.0,30.5506,30.5905,30.5426,30.5905,13400.0
2012-11-28 13:30:00,38.34,38.37,38.32,38.37,16700.0,30.5905,30.6144,30.5746,30.6144,16700.0
2012-11-28 13:35:00,38.38,38.4,38.34,38.35,32400.0,30.6224,30.6384,30.5905,30.5985,32400.0
2012-11-28 13:40:00,38.36,38.42,38.36,38.4,15500.0,30.6065,30.6543,30.6065,30.6384,15500.0
2012-11-28 13:45:00,38.41,38.45,38.4,38.45,32800.0,30.6464,30.6783,30.6384,30.6783,32800.0
2012-11-28 13:50:00,38.45,38.46,38.39,38.43,47300.0,30.6783,30.6863,30.6304,30.6623,47300.0
2012-11-28 13:55:00,38.43,38.48,38.43,38.47,13800.0,30.6623,30.7022,30.6623,30.6942,13800.0
2012-11-28 14:00:00,38.48,38.51,38.46,38.47,33600.0,30.7022,30.7261,30.6863,30.6942,33600.0
2012-11-28 14:05:00,38.47,38.51,38.44,38.47,15500.0,30.6942,30.7261,30.6703,30.6942,15500.0
2012-11-28 14:10:00,38.48,38.48,38.41,38.45,24000.0,30.7022,30.7022,30.6464,30.6783,24000.0
2012-11-28 14:15:00,38.47,38.48,38.45,38.46,22600.0,30.6942,30.7022,30.6783,30.6863,22600.0
2012-11-28 14:20:00,38.45,38.48,38.43,38.48,17500.0,30.6783,30.7022,30.6623,30.7022,17500.0
2012-11-28 14:25:00,38.46,38.47,38.44,38.44,18600.0,30.6863,30.6942,30.6703,30.6703,18600.0
2012-11-28 14:30:00,38.44,38.45,38.4,38.43,25400.0,30.6703,30.6783,30.6384,30.6623,25400.0
2012-11-28 14:35:00,38.43,38.49,38.41,38.47,37200.0,30.6623,30.7102,30.6464,30.6942,37200.0
2012-11-28 14:40:00,38.48,38.52,38.48,38.52,22100.0,30.7022,30.7341,30.7022,30.7341,22100.0
2012-11-28 14:45:00,38.51,38.52,38.46,38.49,11800.0,30.7261,30.7341,30.6863,30.7102,11800.0
2012-11-28 14:50:00,38.49,38.51,38.48,38.5,12000.0,30.7102,30.7261,30.7022,30.7182,12000.0
2012-11-28 14:55:00,38.51,38.57,38.48,38.55,60300.0,30.7261,30.774,30.7022,30.7581,60300.0
2012-11-28 15:00:00,38.55,38.58,38.54,38.57,31500.0,30.7581,30.782,30.7501,30.774,31500.0
2012-11-28 15:05:00,38.57,38.59,38.55,38.59,44900.0,30.774,30.79,30.7581,30.79,44900.0
2012-11-28 15:10:00,38.58,38.59,38.55,38.58,28300.0,30.782,30.79,30.7581,30.782,28300.0
2012-11-28 15:15:00,38.57,38.6,38.55,38.55,36200.0,30.774,30.798,30.7581,30.7581,36200.0
2012-11-28 15:20:00,38.56,38.59,38.55,38.58,36500.0,30.766,30.79,30.7581,30.782,36500.0
2012-11-28 15:25:00,38.59,38.63,38.56,38.62,27900.0,30.79,30.8219,30.766,30.8139,27900.0
2012-11-28 15:30:00,38.62,38.65,38.6,38.64,63100.0,30.8139,30.8379,30.798,30.8299,63100.0
2012-11-28 15:35:00,38.63,38.64,38.59,38.59,52900.0,30.8219,30.8299,30.79,30.79,52900.0
2012-11-28 15:40:00,38.59,38.64,38.58,38.62,49700.0,30.79,30.8299,30.782,30.8139,49700.0
2012-11-28 15:45:00,38.63,38.68,38.63,38.67,95000.0,30.8219,30.8618,30.8219,30.8538,95000.0
2012-11-28 15:50:00,38.68,38.69,38.65,38.65,131200.0,30.8618,30.8698,30.8379,30.8379,131200.0
2012-11-28 15:55:00,38.65,38.66,38.6,38.65,180100.0,30.8379,30.8458,30.798,30.8379,180100.0
2012-11-29 09:30:00,38.76,38.81,38.7,38.81,66000.0,30.9256,30.9655,30.8777,30.9655,66000.0
2012-11-29 09:35:00,38.82,38.85,38.8,38.83,33200.0,30.9735,30.9974,30.9575,30.9815,33200.0
2012-11-29 09:40:00,38.84,38.88,38.81,38.85,28100.0,30.9894,31.0214,30.9655,30.9974,28100.0
2012-11-29 09:45:00,38.85,38.87,38.77,38.79,40400.0,30.9974,31.0134,30.9336,30.9496,40400.0
2012-11-29 09:50:00,38.78,38.79,38.7,38.74,93100.0,30.9416,30.9496,30.8777,30.9097,93100.0
2012-11-29 09:55:00,38.74,38.79,38.72,38.79,127200.0,30.9097,30.9496,30.8937,30.9496,127200.0
2012-11-29 10:00:00,38.81,38.84,38.73,38.73,51800.0,30.9655,30.9894,30.9017,30.9017,51800.0
2012-11-29 10:05:00,38.71,38.75,38.64,38.65,26300.0,30.8857,30.9176,30.8299,30.8379,26300.0
2012-11-29 10:10:00,38.65,38.7,38.61,38.67,46100.0,30.8379,30.8777,30.8059,30.8538,46100.0
2012-11-29 10:15:00,38.68,38.69,38.64,38.64,9100.0,30.8618,30.8698,30.8299,30.8299,9100.0
2012-11-29 10:20:00,38.65,38.69,38.63,38.67,15300.0,30.8379,30.8698,30.8219,30.8538,15300.0
2012-11-29 10:25:00,38.69,38.76,38.69,38.74,14400.0,30.8698,30.9256,30.8698,30.9097,14400.0
2012-11-29 10:30:00,38.73,38.76,38.7,38.75,12700.0,30.9017,30.9256,30.8777,30.9176,12700.0
2012-11-29 10:35:00,38.75,38.78,38.73,38.76,22000.0,30.9176,30.9416,30.9017,30.9256,22000.0
2012-11-29 10:40:00,38.76,38.84,38.76,38.81,24000.0,30.9256,30.9894,30.9256,30.9655,24000.0
2012-11-29 10:45:00,38.82,38.83,38.78,38.8,14500.0,30.9735,30.9815,30.9416,30.9575,14500.0
2012-11-29 10:50:00,38.82,38.85,38.8,38.84,21100.0,30.9735,30.9974,30.9575,30.9894,21100.0
2012-11-29 10:55:00,38.83,38.86,38.82,38.84,22700.0,30.9815,31.0054,30.9735,30.9894,22700.0
2012-11-29 11:00:00,38.83,38.88,38.83,38.87,15800.0,30.9815,31.0214,30.9815,31.0134,15800.0
2012-11-29 11:05:00,38.88,38.91,38.86,38.91,17100.0,31.0214,31.0453,31.0054,31.0453,17100.0
2012-11-29 11:10:00,38.9,38.94,38.9,38.94,41200.0,31.0373,31.0692,31.0373,31.0692,41200.0
2012-11-29 11:15:00,38.93,38.95,38.9,38.9,24500.0,31.0613,31.0772,31.0373,31.0373,24500.0
2012-11-29 11:20:00,38.89,38.91,38.84,38.84,16200.0,31.0293,31.0453,30.9894,30.9894,16200.0
2012-11-29 11:25:00,38.84,38.85,38.81,38.85,17000.0,30.9894,30.9974,30.9655,30.9974,17000.0
2012-11-29 11:30:00,38.84,38.84,38.82,38.82,9400.0,30.9894,30.9894,30.9735,30.9735,9400.0
2012-11-29 11:35:00,38.82,38.82,38.78,38.8,11200.0,30.9735,30.9735,30.9416,30.9575,11200.0
2012-11-29 11:40:00,38.81,38.81,38.54,38.57,78200.0,30.9655,30.9655,30.7501,30.774,78200.0
2012-11-29 11:45:00,38.56,38.64,38.55,38.64,23800.0,30.766,30.8299,30.7581,30.8299,23800.0
2012-11-29 11:50:00,38.64,38.7,38.64,38.67,13100.0,30.8299,30.8777,30.8299,30.8538,13100.0
2012-11-29 11:55:00,38.67,38.67,38.58,38.63,10800.0,30.8538,30.8538,30.782,30.8219,10800.0
2012-11-29 12:00:00,38.65,38.66,38.62,38.66,6700.0,30.8379,30.8458,30.8139,30.8458,6700.0
2012-11-29 12:05:00,38.65,38.66,38.57,38.64,22000.0,30.8379,30.8458,30.774,30.8299,22000.0
2012-11-29 12:10:00,38.64,38.73,38.62,38.71,26000.0,30.8299,30.9017,30.8139,30.8857,26000.0
2012-11-29 12:15:00,38.7,38.71,38.67,38.69,11500.0,30.8777,30.8857,30.8538,30.8698,11500.0
2012-11-29 12:20:00,38.68,38.73,38.68,38.72,8900.0,30.8618,30.9017,30.8618,30.8937,8900.0
2012-11-29 12:25:00,38.72,38.72,38.66,38.68,10700.0,30.8937,30.8937,30.8458,30.8618,10700.0
2012-11-29 12:30:00,38.69,38.7,38.67,38.7,12400.0,30.8698,30.8777,30.8538,30.8777,12400.0
2012-11-29 12:35:00,38.71,38.71,38.68,38.7,4200.0,30.8857,30.8857,30.8618,30.8777,4200.0
2012-11-29 12:40:00,38.7,38.7,38.65,38.66,14700.0,30.8777,30.8777,30.8379,30.8458,14700.0
2012-11-29 12:45:00,38.66,38.71,38.66,38.69,11200.0,30.8458,30.8857,30.8458,30.8698,11200.0
2012-11-29 12:50:00,38.69,38.73,38.69,38.7,13500.0,30.8698,30.9017,30.8698,30.8777,13500.0
2012-11-29 12:55:00,38.7,38.7,38.65,38.67,13700.0,30.8777,30.8777,30.8379,30.8538,13700.0
2012-11-29 13:00:00,38.67,38.76,38.67,38.76,18000.0,30.8538,30.9256,30.8538,30.9256,18000.0
2012-11-29 13:05:00,38.76,38.77,38.69,38.71,18200.0,30.9256,30.9336,30.8698,30.8857,18200.0
2012-11-29 13:10:00,38.71,38.74,38.67,38.68,17100.0,30.8857,30.9097,30.8538,30.8618,17100.0
2012-11-29 13:15:00,38.68,38.73,38.67,38.73,13000.0,30.8618,30.9017,30.8538,30.9017,13000.0
2012-11-29 13:20:00,38.71,38.72,38.68,38.7,15700.0,30.8857,30.8937,30.8618,30.8777,15700.0
2012-11-29 13:25:00,38.7,38.7,38.67,38.68,17500.0,30.8777,30.8777,30.8538,30.8618,17500.0
2012-11-29 13:30:00,38.68,38.76,38.68,38.75,26100.0,30.8618,30.9256,30.8618,30.9176,26100.0
2012-11-29 13:35:00,38.76,38.78,38.74,38.77,31700.0,30.9256,30.9416,30.9097,30.9336,31700.0
2012-11-29 13:40:00,38.75,38.77,38.72,38.73,21800.0,30.9176,30.9336,30.8937,30.9017,21800.0
2012-11-29 13:45:00,38.73,38.75,38.71,38.73,28000.0,30.9017,30.9176,30.8857,30.9017,28000.0
2012-11-29 13:50:00,38.75,38.76,38.71,38.76,14800.0,30.9176,30.9256,30.8857,30.9256,14800.0
2012-11-29 13:55:00,38.76,38.77,38.72,38.73,21100.0,30.9256,30.9336,30.8937,30.9017,21100.0
2012-11-29 14:00:00,38.73,38.76,38.72,38.74,26700.0,30.9017,30.9256,30.8937,30.9097,26700.0
2012-11-29 14:05:00,38.74,38.74,38.7,38.72,21500.0,30.9097,30.9097,30.8777,30.8937,21500.0
2012-11-29 14:10:00,38.72,38.73,38.67,38.69,32500.0,30.8937,30.9017,30.8538,30.8698,32500.0
2012-11-29 14:15:00,38.68,38.7,38.58,38.59,76500.0,30.8618,30.8777,30.782,30.79,76500.0
2012-11-29 14:20:00,38.59,38.61,38.58,38.59,21300.0,30.79,30.8059,30.782,30.79,21300.0
2012-11-29 14:25:00,38.59,38.61,38.56,38.59,57200.0,30.79,30.8059,30.766,30.79,57200.0
2012-11-29 14:30:00,38.59,38.63,38.59,38.61,22800.0,30.79,30.8219,30.79,30.8059,22800.0
2012-11-29 14:35:00,38.62,38.63,38.6,38.61,23000.0,30.8139,30.8219,30.798,30.8059,23000.0
2012-11-29 14:40:00,38.6,38.63,38.6,38.61,35700.0,30.798,30.8219,30.798,30.8059,35700.0
2012-11-29 14:45:00,38.61,38.64,38.6,38.6,24100.0,30.8059,30.8299,30.798,30.798,24100.0
2012-11-29 14:50:00,38.6,38.6,38.55,38.56,29600.0,30.798,30.798,30.7581,30.766,29600.0
2012-11-29 14:55:00,38.57,38.59,38.55,38.56,33300.0,30.774,30.79,30.7581,30.766,33300.0
2012-11-29 15:00:00,38.55,38.57,38.54,38.56,31800.0,30.7581,30.774,30.7501,30.766,31800.0
2012-11-29 15:05:00,38.55,38.56,38.5,38.56,44800.0,30.7581,30.766,30.7182,30.766,44800.0
2012-11-29 15:10:00,38.55,38.55,38.48,38.51,49800.0,30.7581,30.7581,30.7022,30.7261,49800.0
2012-11-29 15:15:00,38.51,38.52,38.49,38.51,51400.0,30.7261,30.7341,30.7102,30.7261,51400.0
2012-11-29 15:20:00,38.5,38.55,38.48,38.51,48200.0,30.7182,30.7581,30.7022,30.7261,48200.0
2012-11-29 15:25:00,38.51,38.57,38.51,38.57,33800.0,30.7261,30.774,30.7261,30.774,33800.0
2012-11-29 15:30:00,38.57,38.6,38.55,38.6,56400.0,30.774,30.798,30.7581,30.798,56400.0
2012-11-29 15:35:00,38.6,38.63,38.58,38.59,59300.0,30.798,30.8219,30.782,30.79,59300.0
2012-11-29 15:40:00,38.59,38.67,38.57,38.65,67000.0,30.79,30.8538,30.774,30.8379,67000.0
2012-11-29 15:45:00,38.65,38.66,38.62,38.63,74700.0,30.8379,30.8458,30.8139,30.8219,74700.0
2012-11-29 15:50:00,38.64,38.64,38.57,38.59,138900.0,30.8299,30.8299,30.774,30.79,138900.0
2012-11-29 15:55:00,38.59,38.6,38.53,38.59,156400.0,30.79,30.798,30.7421,30.79,156400.0
2012-11-30 09:30:00,38.75,38.77,38.68,38.75,98000.0,30.9176,30.9336,30.8618,30.9176,98000.0
2012-11-30 09:35:00,38.74,38.84,38.68,38.82,60900.0,30.9097,30.9894,30.8618,30.9735,60900.0
2012-11-30 09:40:00,38.83,38.87,38.81,38.87,41400.0,30.9815,31.0134,30.9655,31.0134,41400.0
2012-11-30 09:45:00,38.86,38.88,38.77,38.8,38700.0,31.0054,31.0214,30.9336,30.9575,38700.0
2012-11-30 09:50:00,38.81,38.9,38.8,38.89,63400.0,30.9655,31.0373,30.9575,31.0293,63400.0
2012-11-30 09:55:00,38.88,38.91,38.84,38.84,64300.0,31.0214,31.0453,30.9894,30.9894,64300.0
2012-11-30 10:00:00,38.84,38.91,38.82,38.84,61100.0,30.9894,31.0453,30.9735,30.9894,61100.0
2012-11-30 10:05:00,38.84,38.86,38.79,38.79,31100.0,30.9894,31.0054,30.9496,30.9496,31100.0
2012-11-30 10:10:00,38.78,38.82,38.73,38.82,19600.0,30.9416,30.9735,30.9017,30.9735,19600.0
2012-11-30 10:15:00,38.82,38.84,38.73,38.76,28700.0,30.9735,30.9894,30.9017,30.9256,28700.0
2012-11-30 10:20:00,38.76,38.79,38.73,38.73,31600.0,30.9256,30.9496,30.9017,30.9017,31600.0
2012-11-30 10:25:00,38.73,38.75,38.63,38.67,55600.0,30.9017,30.9176,30.8219,30.8538,55600.0
2012-11-30 10:30:00,38.66,38.68,38.64,38.64,30400.0,30.8458,30.8618,30.8299,30.8299,30400.0
2012-11-30 10:35:00,38.65,38.65,38.58,38.61,26300.0,30.8379,30.8379,30.782,30.8059,26300.0
2012-11-30 10:40:00,38.61,38.64,38.59,38.59,62200.0,30.8059,30.8299,30.79,30.79,62200.0
2012-11-30 10:45:00,38.61,38.61,38.51,38.52,26200.0,30.8059,30.8059,30.7261,30.7341,26200.0
2012-11-30 10:50:00,38.51,38.55,38.48,38.55,38600.0,30.7261,30.7581,30.7022,30.7581,38600.0
2012-11-30 10:55:00,38.56,38.64,38.54,38.64,33500.0,30.766,30.8299,30.7501,30.8299,33500.0
2012-11-30 11:00:00,38.64,38.66,38.6,38.6,28200.0,30.8299,30.8458,30.798,30.798,28200.0
2012-11-30 11:05:00,38.61,38.62,38.59,38.6,17500.0,30.8059,30.8139,30.79,30.798,17500.0
2012-11-30 11:10:00,38.61,38.66,38.6,38.61,18900.0,30.8059,30.8458,30.798,30.8059,18900.0
2012-11-30 11:15:00,38.61,38.62,38.53,38.54,43900.0,30.8059,30.8139,30.7421,30.7501,43900.0
2012-11-30 11:20:00,38.54,38.57,38.5,38.57,21200.0,30.7501,30.774,30.7182,30.774,21200.0
2012-11-30 11:25:00,38.57,38.58,38.51,38.51,22600.0,30.774,30.782,30.7261,30.7261,22600.0
2012-11-30 11:30:00,38.5,38.51,38.46,38.48,27500.0,30.7182,30.7261,30.6863,30.7022,27500.0
2012-11-30 11:35:00,38.48,38.5,38.46,38.47,17900.0,30.7022,30.7182,30.6863,30.6942,17900.0
2012-11-30 11:40:00,38.48,38.5,38.46,38.48,12500.0,30.7022,30.7182,30.6863,30.7022,12500.0
2012-11-30 11:45:00,38.49,38.51,38.49,38.49,11800.0,30.7102,30.7261,30.7102,30.7102,11800.0
2012-11-30 11:50:00,38.49,38.49,38.46,38.46,12900.0,30.7102,30.7102,30.6863,30.6863,12900.0
2012-11-30 11:55:00,38.47,38.49,38.45,38.47,9500.0,30.6942,30.7102,30.6783,30.6942,9500.0
2012-11-30 12:00:00,38.47,38.48,38.45,38.46,11400.0,30.6942,30.7022,30.6783,30.6863,11400.0
2012-11-30 12:05:00,38.46,38.47,38.43,38.43,7800.0,30.6863,30.6942,30.6623,30.6623,7800.0
2012-11-30 12:10:00,38.43,38.45,38.42,38.45,6600.0,30.6623,30.6783,30.6543,30.6783,6600.0
2012-11-30 12:15:00,38.45,38.45,38.41,38.42,6800.0,30.6783,30.6783,30.6464,30.6543,6800.0
2012-11-30 12:20:00,38.42,38.47,38.41,38.47,8600.0,30.6543,30.6942,30.6464,30.6942,8600.0
2012-11-30 12:25:00,38.47,38.51,38.47,38.51,12800.0,30.6942,30.7261,30.6942,30.7261,12800.0
2012-11-30 12:30:00,38.51,38.53,38.5,38.5,17300.0,30.7261,30.7421,30.7182,30.7182,17300.0
2012-11-30 12:35:00,38.5,38.52,38.46,38.46,16800.0,30.7182,30.7341,30.6863,30.6863,16800.0
2012-11-30 12:40:00,38.46,38.47,38.43,38.43,6900.0,30.6863,30.6942,30.6623,30.6623,6900.0
2012-11-30 12:45:00,38.42,38.44,38.38,38.44,18100.0,30.6543,30.6703,30.6224,30.6703,18100.0
2012-11-30 12:50:00,38.43,38.43,38.37,38.4,12300.0,30.6623,30.6623,30.6144,30.6384,12300.0
2012-11-30 12:55:00,38.4,38.41,38.38,38.4,11000.0,30.6384,30.6464,30.6224,30.6384,11000.0
2012-11-30 13:00:00,38.4,38.43,38.39,38.41,13200.0,30.6384,30.6623,30.6304,30.6464,13200.0
2012-11-30 13:05:00,38.4,38.41,38.4,38.41,8800.0,30.6384,30.6464,30.6384,30.6464,8800.0
2012-11-30 13:10:00,38.41,38.42,38.4,38.41,11100.0,30.6464,30.6543,30.6384,30.6464,11100.0
2012-11-30 13:15:00,38.4,38.42,38.39,38.4,11700.0,30.6384,30.6543,30.6304,30.6384,11700.0
2012-11-30 13:20:00,38.4,38.45,38.4,38.43,27600.0,30.6384,30.6783,30.6384,30.6623,27600.0
2012-11-30 13:25:00,38.44,38.5,38.44,38.47,27600.0,30.6703,30.7182,30.6703,30.6942,27600.0
2012-11-30 13:30:00,38.47,38.48,38.45,38.45,11300.0,30.6942,30.7022,30.6783,30.6783,11300.0
2012-11-30 13:35:00,38.45,38.45,38.43,38.44,16100.0,30.6783,30.6783,30.6623,30.6703,16100.0
2012-11-30 13:40:00,38.43,38.45,38.42,38.44,16300.0,30.6623,30.6783,30.6543,30.6703,16300.0
2012-11-30 13:45:00,38.44,38.47,38.43,38.45,23100.0,30.6703,30.6942,30.6623,30.6783,23100.0
2012-11-30 13:50:00,38.46,38.46,38.43,38.45,13100.0,30.6863,30.6863,30.6623,30.6783,13100.0
2012-11-30 13:55:00,38.44,38.48,38.43,38.43,35800.0,30.6703,30.7022,30.6623,30.6623,35800.0
2012-11-30 14:00:00,38.44,38.45,38.41,38.45,37600.0,30.6703,30.6783,30.6464,30.6783,37600.0
2012-11-30 14:05:00,38.44,38.46,38.41,38.42,35000.0,30.6703,30.6863,30.6464,30.6543,35000.0
2012-11-30 14:10:00,38.42,38.43,38.4,38.4,20400.0,30.6543,30.6623,30.6384,30.6384,20400.0
2012-11-30 14:15:00,38.4,38.45,38.4,38.45,10800.0,30.6384,30.6783,30.6384,30.6783,10800.0
2012-11-30 14:20:00,38.45,38.51,38.44,38.51,11000.0,30.6783,30.7261,30.6703,30.7261,11000.0
2012-11-30 14:25:00,38.51,38.54,38.5,38.53,17400.0,30.7261,30.7501,30.7182,30.7421,17400.0
2012-11-30 14:30:00,38.54,38.54,38.48,38.48,34500.0,30.7501,30.7501,30.7022,30.7022,34500.0
2012-11-30 14:35:00,38.49,38.5,38.46,38.46,25800.0,30.7102,30.7182,30.6863,30.6863,25800.0
2012-11-30 14:40:00,38.47,38.5,38.46,38.48,17200.0,30.6942,30.7182,30.6863,30.7022,17200.0
2012-11-30 14:45:00,38.48,38.5,38.45,38.49,19800.0,30.7022,30.7182,30.6783,30.7102,19800.0
2012-11-30 14:50:00,38.49,38.5,38.43,38.46,16700.0,30.7102,30.7182,30.6623,30.6863,16700.0
2012-11-30 14:55:00,38.45,38.46,38.44,38.45,19300.0,30.6783,30.6863,30.6703,30.6783,19300.0
2012-11-30 15:00:00,38.44,38.44,38.4,38.44,19400.0,30.6703,30.6703,30.6384,30.6703,19400.0
2012-11-30 15:05:00,38.44,38.49,38.43,38.45,33200.0,30.6703,30.7102,30.6623,30.6783,33200.0
2012-11-30 15:10:00,38.45,38.5,38.45,38.49,33800.0,30.6783,30.7182,30.6783,30.7102,33800.0
2012-11-30 15:15:00,38.5,38.54,38.5,38.52,20600.0,30.7182,30.7501,30.7182,30.7341,20600.0
2012-11-30 15:20:00,38.52,38.58,38.52,38.55,33700.0,30.7341,30.782,30.7341,30.7581,33700.0
2012-11-30 15:25:00,38.54,38.55,38.52,38.55,38400.0,30.7501,30.7581,30.7341,30.7581,38400.0
2012-11-30 15:30:00,38.55,38.56,38.53,38.56,38800.0,30.7581,30.766,30.7421,30.766,38800.0
2012-11-30 15:35:00,38.56,38.58,38.54,38.58,26300.0,30.766,30.782,30.7501,30.782,26300.0
2012-11-30 15:40:00,38.58,38.62,38.55,38.59,53900.0,30.782,30.8139,30.7581,30.79,53900.0
2012-11-30 15:45:00,38.59,38.66,38.59,38.63,102500.0,30.79,30.8458,30.79,30.8219,102500.0
2012-11-30 15:50:00,38.63,38.73,38.63,38.7,86200.0,30.8219,30.9017,30.8219,30.8777,86200.0
2012-11-30 15:55:00,38.71,38.75,38.65,38.66,244600.0,30.8857,30.9176,30.8379,30.8458,244600.0
2012-12-03 09:30:00,38.83,38.84,38.8,38.83,45900.0,30.9815,30.9894,30.9575,30.9815,45900.0
2012-12-03 09:35:00,38.83,38.9,38.81,38.85,41500.0,30.9815,31.0373,30.9655,30.9974,41500.0
2012-12-03 09:40:00,38.85,38.85,38.72,38.75,50600.0,30.9974,30.9974,30.8937,30.9176,50600.0
2012-12-03 09:45:00,38.75,38.78,38.68,38.77,37500.0,30.9176,30.9416,30.8618,30.9336,37500.0
2012-12-03 09:50:00,38.76,38.76,38.68,38.72,29700.0,30.9256,30.9256,30.8618,30.8937,29700.0
2012-12-03 09:55:00,38.72,38.74,38.68,38.7,20200.0,30.8937,30.9097,30.8618,30.8777,20200.0
2012-12-03 10:00:00,38.69,38.7,38.57,38.62,48500.0,30.8698,30.8777,30.774,30.8139,48500.0
2012-12-03 10:05:00,38.61,38.73,38.59,38.71,36800.0,30.8059,30.9017,30.79,30.8857,36800.0
2012-12-03 10:10:00,38.72,38.76,38.69,38.74,60900.0,30.8937,30.9256,30.8698,30.9097,60900.0
2012-12-03 10:15:00,38.72,38.81,38.71,38.79,32400.0,30.8937,30.9655,30.8857,30.9496,32400.0
2012-12-03 10:20:00,38.79,38.86,38.79,38.86,32300.0,30.9496,31.0054,30.9496,31.0054,32300.0
2012-12-03 10:25:00,38.86,38.86,38.74,38.74,30700.0,31.0054,31.0054,30.9097,30.9097,30700.0
2012-12-03 10:30:00,38.75,38.77,38.71,38.75,51300.0,30.9176,30.9336,30.8857,30.9176,51300.0
2012-12-03 10:35:00,38.75,38.77,38.74,38.75,36200.0,30.9176,30.9336,30.9097,30.9176,36200.0
2012-12-03 10:40:00,38.76,38.78,38.69,38.69,16300.0,30.9256,30.9416,30.8698,30.8698,16300.0
2012-12-03 10:45:00,38.69,38.71,38.64,38.7,15400.0,30.8698,30.8857,30.8299,30.8777,15400.0
2012-12-03 10:50:00,38.7,38.7,38.59,38.61,31900.0,30.8777,30.8777,30.79,30.8059,31900.0
2012-12-03 10:55:00,38.6,38.63,38.59,38.63,31500.0,30.798,30.8219,30.79,30.8219,31500.0
2012-12-03 11:00:00,38.63,38.63,38.58,38.58,18600.0,30.8219,30.8219,30.782,30.782,18600.0
2012-12-03 11:05:00,38.59,38.6,38.55,38.55,25300.0,30.79,30.798,30.7581,30.7581,25300.0
2012-12-03 11:10:00,38.56,38.63,38.55,38.61,23800.0,30.766,30.8219,30.7581,30.8059,23800.0
2012-12-03 11:15:00,38.61,38.68,38.59,38.68,17000.0,30.8059,30.8618,30.79,30.8618,17000.0
2012-12-03 11:20:00,38.68,38.68,38.61,38.61,45900.0,30.8618,30.8618,30.8059,30.8059,45900.0
2012-12-03 11:25:00,38.61,38.7,38.59,38.69,34600.0,30.8059,30.8777,30.79,30.8698,34600.0
2012-12-03 11:30:00,38.68,38.74,38.66,38.74,20900.0,30.8618,30.9097,30.8458,30.9097,20900.0
2012-12-03 11:35:00,38.75,38.76,38.73,38.73,12000.0,30.9176,30.9256,30.9017,30.9017,12000.0
2012-12-03 11:40:00,38.75,38.77,38.73,38.75,18000.0,30.9176,30.9336,30.9017,30.9176,18000.0
2012-12-03 11:45:00,38.75,38.81,38.75,38.79,12700.0,30.9176,30.9655,30.9176,30.9496,12700.0
2012-12-03 11:50:00,38.8,38.86,38.8,38.8,43100.0,30.9575,31.0054,30.9575,30.9575,43100.0
2012-12-03 11:55:00,38.8,38.81,38.73,38.74,29800.0,30.9575,30.9655,30.9017,30.9097,29800.0
2012-12-03 12:00:00,38.74,38.74,38.67,38.69,22300.0,30.9097,30.9097,30.8538,30.8698,22300.0
2012-12-03 12:05:00,38.7,38.73,38.7,38.73,11100.0,30.8777,30.9017,30.8777,30.9017,11100.0
2012-12-03 12:10:00,38.73,38.74,38.73,38.73,5300.0,30.9017,30.9097,30.9017,30.9017,5300.0
2012-12-03 12:15:00,38.73,38.73,38.68,38.69,19100.0,30.9017,30.9017,30.8618,30.8698,19100.0
2012-12-03 12:20:00,38.69,38.72,38.69,38.72,11600.0,30.8698,30.8937,30.8698,30.8937,11600.0
2012-12-03 12:25:00,38.72,38.73,38.7,38.7,8300.0,30.8937,30.9017,30.8777,30.8777,8300.0
2012-12-03 12:30:00,38.7,38.73,38.69,38.71,8200.0,30.8777,30.9017,30.8698,30.8857,8200.0
2012-12-03 12:35:00,38.7,38.72,38.69,38.71,6900.0,30.8777,30.8937,30.8698,30.8857,6900.0
2012-12-03 12:40:00,38.7,38.71,38.68,38.7,7100.0,30.8777,30.8857,30.8618,30.8777,7100.0
2012-12-03 12:45:00,38.7,38.73,38.67,38.68,23600.0,30.8777,30.9017,30.8538,30.8618,23600.0
2012-12-03 12:50:00,38.68,38.73,38.66,38.7,13200.0,30.8618,30.9017,30.8458,30.8777,13200.0
2012-12-03 12:55:00,38.7,38.72,38.69,38.71,7100.0,30.8777,30.8937,30.8698,30.8857,7100.0
2012-12-03 13:00:00,38.7,38.71,38.66,38.66,23400.0,30.8777,30.8857,30.8458,30.8458,23400.0
2012-12-03 13:05:00,38.68,38.71,38.66,38.66,7400.0,30.8618,30.8857,30.8458,30.8458,7400.0
2012-12-03 13:10:00,38.67,38.73,38.66,38.71,7700.0,30.8538,30.9017,30.8458,30.8857,7700.0
2012-12-03 13:15:00,38.71,38.72,38.68,38.71,7700.0,30.8857,30.8937,30.8618,30.8857,7700.0
2012-12-03 13:20:00,38.71,38.74,38.7,38.73,4500.0,30.8857,30.9097,30.8777,30.9017,4500.0
2012-12-03 13:25:00,38.73,38.74,38.71,38.71,6300.0,30.9017,30.9097,30.8857,30.8857,6300.0
2012-12-03 13:30:00,38.72,38.72,38.66,38.66,21700.0,30.8937,30.8937,30.8458,30.8458,21700.0
2012-12-03 13:35:00,38.66,38.67,38.62,38.65,19200.0,30.8458,30.8538,30.8139,30.8379,19200.0
2012-12-03 13:40:00,38.65,38.66,38.62,38.62,6900.0,30.8379,30.8458,30.8139,30.8139,6900.0
2012-12-03 13:45:00,38.62,38.67,38.62,38.66,12400.0,30.8139,30.8538,30.8139,30.8458,12400.0
2012-12-03 13:50:00,38.67,38.68,38.64,38.64,8900.0,30.8538,30.8618,30.8299,30.8299,8900.0
2012-12-03 13:55:00,38.64,38.66,38.63,38.64,14100.0,30.8299,30.8458,30.8219,30.8299,14100.0
2012-12-03 14:00:00,38.64,38.66,38.62,38.65,15800.0,30.8299,30.8458,30.8139,30.8379,15800.0
2012-12-03 14:05:00,38.65,38.66,38.64,38.66,10100.0,30.8379,30.8458,30.8299,30.8458,10100.0
2012-12-03 14:10:00,38.66,38.68,38.64,38.68,14800.0,30.8458,30.8618,30.8299,30.8618,14800.0
2012-12-03 14:15:00,38.68,38.71,38.65,38.65,16500.0,30.8618,30.8857,30.8379,30.8379,16500.0
2012-12-03 14:20:00,38.65,38.66,38.63,38.65,15700.0,30.8379,30.8458,30.8219,30.8379,15700.0
2012-12-03 14:25:00,38.64,38.64,38.62,38.62,5000.0,30.8299,30.8299,30.8139,30.8139,5000.0
2012-12-03 14:30:00,38.62,38.63,38.59,38.6,21200.0,30.8139,30.8219,30.79,30.798,21200.0
2012-12-03 14:35:00,38.6,38.62,38.58,38.58,24400.0,30.798,30.8139,30.782,30.782,24400.0
2012-12-03 14:40:00,38.58,38.6,38.57,38.59,17200.0,30.782,30.798,30.774,30.79,17200.0
2012-12-03 14:45:00,38.59,38.59,38.57,38.57,8900.0,30.79,30.79,30.774,30.774,8900.0
2012-12-03 14:50:00,38.57,38.59,38.56,38.58,14400.0,30.774,30.79,30.766,30.782,14400.0
2012-12-03 14:55:00,38.57,38.58,38.56,38.58,7400.0,30.774,30.782,30.766,30.782,7400.0
2012-12-03 15:00:00,38.58,38.66,38.58,38.59,29800.0,30.782,30.8458,30.782,30.79,29800.0
2012-12-03 15:05:00,38.58,38.61,38.56,38.58,18800.0,30.782,30.8059,30.766,30.782,18800.0
2012-12-03 15:10:00,38.58,38.59,38.54,38.55,29900.0,30.782,30.79,30.7501,30.7581,29900.0
2012-12-03 15:15:00,38.55,38.57,38.5,38.51,30100.0,30.7581,30.774,30.7182,30.7261,30100.0
2012-12-03 15:20:00,38.52,38.57,38.51,38.57,20800.0,30.7341,30.774,30.7261,30.774,20800.0
2012-12-03 15:25:00,38.57,38.59,38.53,38.54,35000.0,30.774,30.79,30.7421,30.7501,35000.0
2012-12-03 15:30:00,38.55,38.58,38.53,38.55,29800.0,30.7581,30.782,30.7421,30.7581,29800.0
2012-12-03 15:35:00,38.55,38.58,38.52,38.54,42200.0,30.7581,30.782,30.7341,30.7501,42200.0
2012-12-03 15:40:00,38.54,38.57,38.54,38.55,39600.0,30.7501,30.774,30.7501,30.7581,39600.0
2012-12-03 15:45:00,38.54,38.55,38.49,38.49,83100.0,30.7501,30.7581,30.7102,30.7102,83100.0
2012-12-03 15:50:00,38.48,38.53,38.48,38.48,102200.0,30.7022,30.7421,30.7022,30.7022,102200.0
2012-12-03 15:55:00,38.48,38.48,38.37,38.42,277400.0,30.7022,30.7022,30.6144,30.6543,277400.0
2012-12-04 09:30:00,38.05,38.15,37.78,38.03,145900.0,30.3591,30.4389,30.1437,30.3432,145900.0
2012-12-04 09:35:00,38.02,38.07,37.98,38.03,45300.0,30.3352,30.3751,30.3033,30.3432,45300.0
2012-12-04 09:40:00,38.05,38.13,38.01,38.02,53500.0,30.3591,30.423,30.3272,30.3352,53500.0
2012-12-04 09:45:00,38.0,38.05,37.99,38.04,62500.0,30.3192,30.3591,30.3113,30.3511,62500.0
2012-12-04 09:50:00,38.04,38.08,38.01,38.05,34600.0,30.3511,30.3831,30.3272,30.3591,34600.0
2012-12-04 09:55:00,38.06,38.08,38.0,38.0,46000.0,30.3671,30.3831,30.3192,30.3192,46000.0
2012-12-04 10:00:00,38.0,38.0,37.94,37.94,52000.0,30.3192,30.3192,30.2714,30.2714,52000.0
2012-12-04 10:05:00,37.93,38.0,37.92,37.94,90300.0,30.2634,30.3192,30.2554,30.2714,90300.0
2012-12-04 10:10:00,37.93,37.96,37.8,37.83,195300.0,30.2634,30.2873,30.1597,30.1836,195300.0
2012-12-04 10:15:00,37.83,37.85,37.75,37.85,57000.0,30.1836,30.1996,30.1198,30.1996,57000.0
2012-12-04 10:20:00,37.84,37.84,37.77,37.78,51200.0,30.1916,30.1916,30.1357,30.1437,51200.0
2012-12-04 10:25:00,37.78,37.8,37.72,37.73,71300.0,30.1437,30.1597,30.0958,30.1038,71300.0
2012-12-04 10:30:00,37.72,37.77,37.68,37.69,59900.0,30.0958,30.1357,30.0639,30.0719,59900.0
2012-12-04 10:35:00,37.69,37.69,37.65,37.69,34200.0,30.0719,30.0719,30.04,30.0719,34200.0
2012-12-04 10:40:00,37.68,37.74,37.67,37.7,58400.0,30.0639,30.1118,30.0559,30.0799,58400.0
2012-12-04 10:45:00,37.7,37.7,37.65,37.67,54000.0,30.0799,30.0799,30.04,30.0559,54000.0
2012-12-04 10:50:00,37.68,37.69,37.57,37.57,71200.0,30.0639,30.0719,29.9761,29.9761,71200.0
2012-12-04 10:55:00,37.58,37.58,37.5,37.52,87500.0,29.9841,29.9841,29.9203,29.9363,87500.0
2012-12-04 11:00:00,37.52,37.57,37.51,37.54,47900.0,29.9363,29.9761,29.9283,29.9522,47900.0
2012-12-04 11:05:00,37.53,37.54,37.5,37.53,44600.0,29.9442,29.9522,29.9203,29.9442,44600.0
2012-12-04 11:10:00,37.53,37.59,37.5,37.58,65100.0,29.9442,29.9921,29.9203,29.9841,65100.0
2012-12-04 11:15:00,37.58,37.66,37.58,37.65,82000.0,29.9841,30.048,29.9841,30.04,82000.0
2012-12-04 11:20:00,37.65,37.66,37.6,37.61,34700.0,30.04,30.048,30.0001,30.0081,34700.0
2012-12-04 11:25:00,37.61,37.62,37.57,37.57,40900.0,30.0081,30.016,29.9761,29.9761,40900.0
2012-12-04 11:30:00,37.58,37.61,37.57,37.59,56200.0,29.9841,30.0081,29.9761,29.9921,56200.0
2012-12-04 11:35:00,37.59,37.64,37.59,37.62,31300.0,29.9921,30.032,29.9921,30.016,31300.0
2012-12-04 11:40:00,37.63,37.77,37.63,37.77,39500.0,30.024,30.1357,30.024,30.1357,39500.0
2012-12-04 11:45:00,37.77,37.8,37.75,37.77,59400.0,30.1357,30.1597,30.1198,30.1357,59400.0
2012-12-04 11:50:00,37.76,37.8,37.76,37.78,47100.0,30.1277,30.1597,30.1277,30.1437,47100.0
2012-12-04 11:55:00,37.79,37.82,37.78,37.81,24000.0,30.1517,30.1756,30.1437,30.1676,24000.0
2012-12-04 12:00:00,37.81,37.82,37.66,37.67,24600.0,30.1676,30.1756,30.048,30.0559,24600.0
2012-12-04 12:05:00,37.67,37.67,37.6,37.66,22600.0,30.0559,30.0559,30.0001,30.048,22600.0
2012-12-04 12:10:00,37.67,37.68,37.6,37.6,24200.0,30.0559,30.0639,30.0001,30.0001,24200.0
2012-12-04 12:15:00,37.6,37.68,37.6,37.65,18500.0,30.0001,30.0639,30.0001,30.04,18500.0
2012-12-04 12:20:00,37.65,37.65,37.55,37.56,28500.0,30.04,30.04,29.9602,29.9682,28500.0
2012-12-04 12:25:00,37.55,37.63,37.52,37.6,35700.0,29.9602,30.024,29.9363,30.0001,35700.0
2012-12-04 12:30:00,37.6,37.65,37.56,37.6,36900.0,30.0001,30.04,29.9682,30.0001,36900.0
2012-12-04 12:35:00,37.6,37.65,37.56,37.63,23800.0,30.0001,30.04,29.9682,30.024,23800.0
2012-12-04 12:40:00,37.65,37.7,37.64,37.7,12300.0,30.04,30.0799,30.032,30.0799,12300.0
2012-12-04 12:45:00,37.7,37.76,37.7,37.75,22100.0,30.0799,30.1277,30.0799,30.1198,22100.0
2012-12-04 12:50:00,37.74,37.76,37.71,37.74,30300.0,30.1118,30.1277,30.0878,30.1118,30300.0
2012-12-04 12:55:00,37.73,37.77,37.72,37.76,16200.0,30.1038,30.1357,30.0958,30.1277,16200.0
2012-12-04 13:00:00,37.75,37.76,37.69,37.69,31800.0,30.1198,30.1277,30.0719,30.0719,31800.0
2012-12-04 13:05:00,37.69,37.73,37.67,37.69,25500.0,30.0719,30.1038,30.0559,30.0719,25500.0
2012-12-04 13:10:00,37.7,37.71,37.67,37.71,31200.0,30.0799,30.0878,30.0559,30.0878,31200.0
2012-12-04 13:15:00,37.7,37.72,37.68,37.69,24400.0,30.0799,30.0958,30.0639,30.0719,24400.0
2012-12-04 13:20:00,37.7,37.77,37.7,37.77,15800.0,30.0799,30.1357,30.0799,30.1357,15800.0
2012-12-04 13:25:00,37.77,37.82,37.74,37.81,26600.0,30.1357,30.1756,30.1118,30.1676,26600.0
2012-12-04 13:30:00,37.8,37.83,37.77,37.77,32200.0,30.1597,30.1836,30.1357,30.1357,32200.0
2012-12-04 13:35:00,37.77,37.82,37.77,37.81,28000.0,30.1357,30.1756,30.1357,30.1676,28000.0
2012-12-04 13:40:00,37.8,37.88,37.8,37.85,36900.0,30.1597,30.2235,30.1597,30.1996,36900.0
2012-12-04 13:45:00,37.85,37.89,37.83,37.84,22600.0,30.1996,30.2315,30.1836,30.1916,22600.0
2012-12-04 13:50:00,37.85,37.91,37.84,37.91,30700.0,30.1996,30.2474,30.1916,30.2474,30700.0
2012-12-04 13:55:00,37.92,37.94,37.91,37.92,39700.0,30.2554,30.2714,30.2474,30.2554,39700.0
2012-12-04 14:00:00,37.91,37.95,37.87,37.91,60000.0,30.2474,30.2793,30.2155,30.2474,60000.0
2012-12-04 14:05:00,37.91,37.93,37.88,37.88,24600.0,30.2474,30.2634,30.2235,30.2235,24600.0
2012-12-04 14:10:00,37.87,37.9,37.84,37.84,21400.0,30.2155,30.2394,30.1916,30.1916,21400.0
2012-12-04 14:15:00,37.84,37.86,37.79,37.86,37000.0,30.1916,30.2075,30.1517,30.2075,37000.0
2012-12-04 14:20:00,37.86,37.92,37.86,37.91,42200.0,30.2075,30.2554,30.2075,30.2474,42200.0
2012-12-04 14:25:00,37.92,37.92,37.86,37.87,25400.0,30.2554,30.2554,30.2075,30.2155,25400.0
2012-12-04 14:30:00,37.86,37.88,37.84,37.87,33100.0,30.2075,30.2235,30.1916,30.2155,33100.0
2012-12-04 14:35:00,37.88,37.89,37.84,37.84,18800.0,30.2235,30.2315,30.1916,30.1916,18800.0
2012-12-04 14:40:00,37.85,37.92,37.84,37.86,41700.0,30.1996,30.2554,30.1916,30.2075,41700.0
2012-12-04 14:45:00,37.87,37.87,37.79,37.81,36600.0,30.2155,30.2155,30.1517,30.1676,36600.0
2012-12-04 14:50:00,37.82,37.86,37.82,37.84,29000.0,30.1756,30.2075,30.1756,30.1916,29000.0
2012-12-04 14:55:00,37.84,37.84,37.81,37.83,29100.0,30.1916,30.1916,30.1676,30.1836,29100.0
2012-12-04 15:00:00,37.84,37.85,37.83,37.84,32900.0,30.1916,30.1996,30.1836,30.1916,32900.0
2012-12-04 15:05:00,37.83,37.89,37.83,37.86,63200.0,30.1836,30.2315,30.1836,30.2075,63200.0
2012-12-04 15:10:00,37.86,37.89,37.84,37.89,57100.0,30.2075,30.2315,30.1916,30.2315,57100.0
2012-12-04 15:15:00,37.89,37.91,37.86,37.87,60600.0,30.2315,30.2474,30.2075,30.2155,60600.0
2012-12-04 15:20:00,37.86,37.9,37.84,37.89,49500.0,30.2075,30.2394,30.1916,30.2315,49500.0
2012-12-04 15:25:00,37.88,37.93,37.87,37.89,50900.0,30.2235,30.2634,30.2155,30.2315,50900.0
2012-12-04 15:30:00,37.89,37.9,37.81,37.81,87800.0,30.2315,30.2394,30.1676,30.1676,87800.0
2012-12-04 15:35:00,37.82,37.82,37.79,37.82,86300.0,30.1756,30.1756,30.1517,30.1756,86300.0
2012-12-04 15:40:00,37.82,37.82,37.77,37.81,80600.0,30.1756,30.1756,30.1357,30.1676,80600.0
2012-12-04 15:45:00,37.8,37.8,37.71,37.74,119500.0,30.1597,30.1597,30.0878,30.1118,119500.0
2012-12-04 15:50:00,37.74,37.77,37.68,37.7,144600.0,30.1118,30.1357,30.0639,30.0799,144600.0
2012-12-04 15:55:00,37.71,37.78,37.7,37.76,203300.0,30.0878,30.1437,30.0799,30.1277,203300.0
2012-12-05 09:30:00,37.23,37.28,37.18,37.24,100100.0,30.104,30.1445,30.0636,30.1121,100100.0
2012-12-05 09:35:00,37.25,37.4,37.25,37.36,56000.0,30.1202,30.2415,30.1202,30.2091,56000.0
2012-12-05 09:40:00,37.36,37.53,37.34,37.52,108100.0,30.2091,30.3466,30.193,30.3385,108100.0
2012-12-05 09:45:00,37.52,37.58,37.43,37.43,75800.0,30.3385,30.387,30.2657,30.2657,75800.0
2012-12-05 09:50:00,37.43,37.45,37.28,37.3,68900.0,30.2657,30.2819,30.1445,30.1606,68900.0
2012-12-05 09:55:00,37.29,37.3,37.19,37.2,36800.0,30.1525,30.1606,30.0717,30.0798,36800.0
2012-12-05 10:00:00,37.2,37.32,37.18,37.2,61000.0,30.0798,30.1768,30.0636,30.0798,61000.0
2012-12-05 10:05:00,37.2,37.22,37.17,37.17,32800.0,30.0798,30.0959,30.0555,30.0555,32800.0
2012-12-05 10:10:00,37.17,37.18,37.12,37.14,41100.0,30.0555,30.0636,30.0151,30.0312,41100.0
2012-12-05 10:15:00,37.14,37.15,37.09,37.12,33900.0,30.0312,30.0393,29.9908,30.0151,33900.0
2012-12-05 10:20:00,37.13,37.15,37.06,37.08,45500.0,30.0232,30.0393,29.9666,29.9827,45500.0
2012-12-05 10:25:00,37.08,37.09,37.02,37.04,62700.0,29.9827,29.9908,29.9342,29.9504,62700.0
2012-12-05 10:30:00,37.04,37.05,37.0,37.03,75200.0,29.9504,29.9585,29.918,29.9423,75200.0
2012-12-05 10:35:00,37.02,37.02,36.97,36.97,110800.0,29.9342,29.9342,29.8938,29.8938,110800.0
2012-12-05 10:40:00,36.97,36.97,36.88,36.88,87200.0,29.8938,29.8938,29.821,29.821,87200.0
2012-12-05 10:45:00,36.87,36.87,36.83,36.85,77600.0,29.8129,29.8129,29.7806,29.7968,77600.0
2012-12-05 10:50:00,36.85,36.85,36.76,36.77,105200.0,29.7968,29.7968,29.724,29.7321,105200.0
2012-12-05 10:55:00,36.76,36.85,36.74,36.84,59800.0,29.724,29.7968,29.7078,29.7887,59800.0
2012-12-05 11:00:00,36.84,36.87,36.79,36.87,81800.0,29.7887,29.8129,29.7482,29.8129,81800.0
2012-12-05 11:05:00,36.87,36.94,36.86,36.9,63600.0,29.8129,29.8695,29.8048,29.8372,63600.0
2012-12-05 11:10:00,36.9,36.93,36.88,36.93,42300.0,29.8372,29.8614,29.821,29.8614,42300.0
2012-12-05 11:15:00,36.93,36.96,36.89,36.89,32200.0,29.8614,29.8857,29.8291,29.8291,32200.0
2012-12-05 11:20:00,36.89,36.89,36.83,36.86,67600.0,29.8291,29.8291,29.7806,29.8048,67600.0
2012-12-05 11:25:00,36.85,36.91,36.84,36.85,44500.0,29.7968,29.8453,29.7887,29.7968,44500.0
2012-12-05 11:30:00,36.86,37.01,36.85,37.01,48800.0,29.8048,29.9261,29.7968,29.9261,48800.0
2012-12-05 11:35:00,37.01,37.06,37.0,37.01,34400.0,29.9261,29.9666,29.918,29.9261,34400.0
2012-12-05 11:40:00,37.01,37.06,37.0,37.01,38300.0,29.9261,29.9666,29.918,29.9261,38300.0
2012-12-05 11:45:00,37.01,37.02,37.0,37.01,9300.0,29.9261,29.9342,29.918,29.9261,9300.0
2012-12-05 11:50:00,37.01,37.08,37.0,37.07,19900.0,29.9261,29.9827,29.918,29.9746,19900.0
2012-12-05 11:55:00,37.07,37.16,37.07,37.13,35000.0,29.9746,30.0474,29.9746,30.0232,35000.0
2012-12-05 12:00:00,37.13,37.2,37.13,37.16,16400.0,30.0232,30.0798,30.0232,30.0474,16400.0
2012-12-05 12:05:00,37.17,37.24,37.17,37.23,16800.0,30.0555,30.1121,30.0555,30.104,16800.0
2012-12-05 12:10:00,37.23,37.26,37.19,37.22,16300.0,30.104,30.1283,30.0717,30.0959,16300.0
2012-12-05 12:15:00,37.22,37.22,37.17,37.21,11800.0,30.0959,30.0959,30.0555,30.0878,11800.0
2012-12-05 12:20:00,37.21,37.25,37.21,37.23,10500.0,30.0878,30.1202,30.0878,30.104,10500.0
2012-12-05 12:25:00,37.23,37.24,37.21,37.21,13700.0,30.104,30.1121,30.0878,30.0878,13700.0
2012-12-05 12:30:00,37.22,37.29,37.22,37.28,29600.0,30.0959,30.1525,30.0959,30.1445,29600.0
2012-12-05 12:35:00,37.27,37.33,37.27,37.32,14900.0,30.1364,30.1849,30.1364,30.1768,14900.0
2012-12-05 12:40:00,37.33,37.35,37.32,37.34,16200.0,30.1849,30.2011,30.1768,30.193,16200.0
2012-12-05 12:45:00,37.34,37.34,37.3,37.32,30600.0,30.193,30.193,30.1606,30.1768,30600.0
2012-12-05 12:50:00,37.32,37.34,37.31,37.32,12400.0,30.1768,30.193,30.1687,30.1768,12400.0
2012-12-05 12:55:00,37.32,37.33,37.3,37.32,18700.0,30.1768,30.1849,30.1606,30.1768,18700.0
2012-12-05 13:00:00,37.32,37.34,37.31,37.32,16600.0,30.1768,30.193,30.1687,30.1768,16600.0
2012-12-05 13:05:00,37.31,37.33,37.28,37.33,15500.0,30.1687,30.1849,30.1445,30.1849,15500.0
2012-12-05 13:10:00,37.33,37.35,37.32,37.33,17300.0,30.1849,30.2011,30.1768,30.1849,17300.0
2012-12-05 13:15:00,37.34,37.39,37.33,37.35,19600.0,30.193,30.2334,30.1849,30.2011,19600.0
2012-12-05 13:20:00,37.34,37.37,37.33,37.37,17100.0,30.193,30.2172,30.1849,30.2172,17100.0
2012-12-05 13:25:00,37.36,37.37,37.33,37.34,15600.0,30.2091,30.2172,30.1849,30.193,15600.0
2012-12-05 13:30:00,37.33,37.35,37.33,37.33,16100.0,30.1849,30.2011,30.1849,30.1849,16100.0
2012-12-05 13:35:00,37.33,37.37,37.33,37.34,17900.0,30.1849,30.2172,30.1849,30.193,17900.0
2012-12-05 13:40:00,37.34,37.34,37.27,37.29,31400.0,30.193,30.193,30.1364,30.1525,31400.0
2012-12-05 13:45:00,37.28,37.28,37.2,37.21,82200.0,30.1445,30.1445,30.0798,30.0878,82200.0
2012-12-05 13:50:00,37.21,37.22,37.16,37.2,33700.0,30.0878,30.0959,30.0474,30.0798,33700.0
2012-12-05 13:55:00,37.21,37.27,37.21,37.23,22700.0,30.0878,30.1364,30.0878,30.104,22700.0
2012-12-05 14:00:00,37.23,37.34,37.23,37.29,39800.0,30.104,30.193,30.104,30.1525,39800.0
2012-12-05 14:05:00,37.29,37.32,37.28,37.3,14700.0,30.1525,30.1768,30.1445,30.1606,14700.0
2012-12-05 14:10:00,37.3,37.32,37.29,37.3,11000.0,30.1606,30.1768,30.1525,30.1606,11000.0
2012-12-05 14:15:00,37.3,37.35,37.3,37.33,25700.0,30.1606,30.2011,30.1606,30.1849,25700.0
2012-12-05 14:20:00,37.32,37.33,37.26,37.27,22100.0,30.1768,30.1849,30.1283,30.1364,22100.0
2012-12-05 14:25:00,37.27,37.29,37.26,37.26,15400.0,30.1364,30.1525,30.1283,30.1283,15400.0
2012-12-05 14:30:00,37.27,37.3,37.27,37.29,21300.0,30.1364,30.1606,30.1364,30.1525,21300.0
2012-12-05 14:35:00,37.3,37.3,37.27,37.27,16700.0,30.1606,30.1606,30.1364,30.1364,16700.0
2012-12-05 14:40:00,37.27,37.31,37.27,37.27,28100.0,30.1364,30.1687,30.1364,30.1364,28100.0
2012-12-05 14:45:00,37.27,37.27,37.24,37.26,24400.0,30.1364,30.1364,30.1121,30.1283,24400.0
2012-12-05 14:50:00,37.25,37.32,37.25,37.32,17800.0,30.1202,30.1768,30.1202,30.1768,17800.0
2012-12-05 14:55:00,37.31,37.32,37.24,37.25,27400.0,30.1687,30.1768,30.1121,30.1202,27400.0
2012-12-05 15:00:00,37.25,37.32,37.25,37.32,34500.0,30.1202,30.1768,30.1202,30.1768,34500.0
2012-12-05 15:05:00,37.32,37.35,37.31,37.35,20100.0,30.1768,30.2011,30.1687,30.2011,20100.0
2012-12-05 15:10:00,37.34,37.38,37.31,37.35,129100.0,30.193,30.2253,30.1687,30.2011,129100.0
2012-12-05 15:15:00,37.36,37.39,37.34,37.35,21400.0,30.2091,30.2334,30.193,30.2011,21400.0
2012-12-05 15:20:00,37.35,37.36,37.3,37.35,54900.0,30.2011,30.2091,30.1606,30.2011,54900.0
2012-12-05 15:25:00,37.34,37.37,37.33,37.35,35800.0,30.193,30.2172,30.1849,30.2011,35800.0
2012-12-05 15:30:00,37.34,37.38,37.34,37.37,50800.0,30.193,30.2253,30.193,30.2172,50800.0
2012-12-05 15:35:00,37.37,37.39,37.26,37.27,95500.0,30.2172,30.2334,30.1283,30.1364,95500.0
2012-12-05 15:40:00,37.27,37.27,37.23,37.23,71200.0,30.1364,30.1364,30.104,30.104,71200.0
2012-12-05 15:45:00,37.23,37.25,37.15,37.17,136800.0,30.104,30.1202,30.0393,30.0555,136800.0
2012-12-05 15:50:00,37.16,37.26,37.16,37.23,215800.0,30.0474,30.1283,30.0474,30.104,215800.0
2012-12-05 15:55:00,37.23,37.23,37.16,37.21,139700.0,30.104,30.104,30.0474,30.0878,139700.0
2012-12-06 09:30:00,37.27,37.35,37.19,37.31,84600.0,30.1364,30.2011,30.0717,30.1687,84600.0
2012-12-06 09:35:00,37.32,37.35,37.28,37.31,35200.0,30.1768,30.2011,30.1445,30.1687,35200.0
2012-12-06 09:40:00,37.32,37.35,37.25,37.26,34700.0,30.1768,30.2011,30.1202,30.1283,34700.0
2012-12-06 09:45:00,37.25,37.32,37.24,37.32,55100.0,30.1202,30.1768,30.1121,30.1768,55100.0
2012-12-06 09:50:00,37.31,37.4,37.29,37.34,41400.0,30.1687,30.2415,30.1525,30.193,41400.0
2012-12-06 09:55:00,37.33,37.39,37.33,37.36,45100.0,30.1849,30.2334,30.1849,30.2091,45100.0
2012-12-06 10:00:00,37.34,37.36,37.23,37.3,67200.0,30.193,30.2091,30.104,30.1606,67200.0
2012-12-06 10:05:00,37.29,37.32,37.25,37.3,94800.0,30.1525,30.1768,30.1202,30.1606,94800.0
2012-12-06 10:10:00,37.28,37.29,37.13,37.15,110900.0,30.1445,30.1525,30.0232,30.0393,110900.0
2012-12-06 10:15:00,37.16,37.24,37.16,37.19,29500.0,30.0474,30.1121,30.0474,30.0717,29500.0
2012-12-06 10:20:00,37.2,37.25,37.14,37.19,72900.0,30.0798,30.1202,30.0312,30.0717,72900.0
2012-12-06 10:25:00,37.19,37.2,37.11,37.13,22400.0,30.0717,30.0798,30.007,30.0232,22400.0
2012-12-06 10:30:00,37.14,37.18,37.12,37.15,28400.0,30.0312,30.0636,30.0151,30.0393,28400.0
2012-12-06 10:35:00,37.15,37.26,37.14,37.25,31500.0,30.0393,30.1283,30.0312,30.1202,31500.0
2012-12-06 10:40:00,37.24,37.28,37.24,37.26,34300.0,30.1121,30.1445,30.1121,30.1283,34300.0
2012-12-06 10:45:00,37.25,37.32,37.25,37.32,15600.0,30.1202,30.1768,30.1202,30.1768,15600.0
2012-12-06 10:50:00,37.32,37.37,37.3,37.34,36400.0,30.1768,30.2172,30.1606,30.193,36400.0
2012-12-06 10:55:00,37.35,37.38,37.28,37.29,47500.0,30.2011,30.2253,30.1445,30.1525,47500.0
2012-12-06 11:00:00,37.29,37.32,37.27,37.28,42400.0,30.1525,30.1768,30.1364,30.1445,42400.0
2012-12-06 11:05:00,37.28,37.33,37.27,37.31,29000.0,30.1445,30.1849,30.1364,30.1687,29000.0
2012-12-06 11:10:00,37.3,37.33,37.28,37.32,45900.0,30.1606,30.1849,30.1445,30.1768,45900.0
2012-12-06 11:15:00,37.32,37.32,37.28,37.32,29400.0,30.1768,30.1768,30.1445,30.1768,29400.0
2012-12-06 11:20:00,37.31,37.33,37.29,37.32,27700.0,30.1687,30.1849,30.1525,30.1768,27700.0
2012-12-06 11:25:00,37.31,37.32,37.26,37.27,37400.0,30.1687,30.1768,30.1283,30.1364,37400.0
2012-12-06 11:30:00,37.27,37.29,37.23,37.23,43600.0,30.1364,30.1525,30.104,30.104,43600.0
2012-12-06 11:35:00,37.23,37.27,37.22,37.26,45600.0,30.104,30.1364,30.0959,30.1283,45600.0
2012-12-06 11:40:00,37.25,37.27,37.22,37.24,23400.0,30.1202,30.1364,30.0959,30.1121,23400.0
2012-12-06 11:45:00,37.24,37.24,37.17,37.18,33700.0,30.1121,30.1121,30.0555,30.0636,33700.0
2012-12-06 11:50:00,37.18,37.23,37.18,37.22,23900.0,30.0636,30.104,30.0636,30.0959,23900.0
2012-12-06 11:55:00,37.22,37.23,37.19,37.23,28000.0,30.0959,30.104,30.0717,30.104,28000.0
2012-12-06 12:00:00,37.23,37.24,37.2,37.22,19500.0,30.104,30.1121,30.0798,30.0959,19500.0
2012-12-06 12:05:00,37.22,37.27,37.22,37.26,25800.0,30.0959,30.1364,30.0959,30.1283,25800.0
2012-12-06 12:10:00,37.26,37.28,37.25,37.25,19300.0,30.1283,30.1445,30.1202,30.1202,19300.0
2012-12-06 12:15:00,37.26,37.32,37.25,37.3,32200.0,30.1283,30.1768,30.1202,30.1606,32200.0
2012-12-06 12:20:00,37.3,37.34,37.29,37.34,26900.0,30.1606,30.193,30.1525,30.193,26900.0
2012-12-06 12:25:00,37.34,37.35,37.3,37.34,30100.0,30.193,30.2011,30.1606,30.193,30100.0
2012-12-06 12:30:00,37.33,37.37,37.32,37.37,17800.0,30.1849,30.2172,30.1768,30.2172,17800.0
2012-12-06 12:35:00,37.36,37.4,37.34,37.4,22600.0,30.2091,30.2415,30.193,30.2415,22600.0
2012-12-06 12:40:00,37.4,37.4,37.35,37.39,26300.0,30.2415,30.2415,30.2011,30.2334,26300.0
2012-12-06 12:45:00,37.38,37.41,37.36,37.41,35000.0,30.2253,30.2496,30.2091,30.2496,35000.0
2012-12-06 12:50:00,37.4,37.4,37.36,37.36,14400.0,30.2415,30.2415,30.2091,30.2091,14400.0
2012-12-06 12:55:00,37.36,37.39,37.35,37.37,25000.0,30.2091,30.2334,30.2011,30.2172,25000.0
2012-12-06 13:00:00,37.36,37.4,37.36,37.4,11700.0,30.2091,30.2415,30.2091,30.2415,11700.0
2012-12-06 13:05:00,37.4,37.41,37.36,37.37,17900.0,30.2415,30.2496,30.2091,30.2172,17900.0
2012-12-06 13:10:00,37.38,37.42,37.38,37.39,15300.0,30.2253,30.2577,30.2253,30.2334,15300.0
2012-12-06 13:15:00,37.38,37.42,37.38,37.41,23000.0,30.2253,30.2577,30.2253,30.2496,23000.0
2012-12-06 13:20:00,37.41,37.44,37.4,37.44,22200.0,30.2496,30.2738,30.2415,30.2738,22200.0
2012-12-06 13:25:00,37.43,37.44,37.42,37.43,21500.0,30.2657,30.2738,30.2577,30.2657,21500.0
2012-12-06 13:30:00,37.43,37.44,37.41,37.44,26000.0,30.2657,30.2738,30.2496,30.2738,26000.0
2012-12-06 13:35:00,37.43,37.45,37.43,37.45,16100.0,30.2657,30.2819,30.2657,30.2819,16100.0
2012-12-06 13:40:00,37.44,37.49,37.44,37.48,43500.0,30.2738,30.3143,30.2738,30.3062,43500.0
2012-12-06 13:45:00,37.48,37.52,37.48,37.5,30700.0,30.3062,30.3385,30.3062,30.3223,30700.0
2012-12-06 13:50:00,37.5,37.51,37.47,37.5,36000.0,30.3223,30.3304,30.2981,30.3223,36000.0
2012-12-06 13:55:00,37.49,37.51,37.46,37.51,24300.0,30.3143,30.3304,30.29,30.3304,24300.0
2012-12-06 14:00:00,37.51,37.52,37.48,37.48,23900.0,30.3304,30.3385,30.3062,30.3062,23900.0
2012-12-06 14:05:00,37.48,37.49,37.48,37.48,3800.0,30.3062,30.3143,30.3062,30.3062,3800.0
2012-12-06 14:10:00,37.48,37.53,37.48,37.51,63100.0,30.3062,30.3466,30.3062,30.3304,63100.0
2012-12-06 14:15:00,37.51,37.55,37.51,37.53,24900.0,30.3304,30.3628,30.3304,30.3466,24900.0
2012-12-06 14:20:00,37.54,37.58,37.53,37.58,51500.0,30.3547,30.387,30.3466,30.387,51500.0
2012-12-06 14:25:00,37.57,37.59,37.57,37.57,27000.0,30.3789,30.3951,30.3789,30.3789,27000.0
2012-12-06 14:30:00,37.58,37.63,37.58,37.62,87600.0,30.387,30.4275,30.387,30.4194,87600.0
2012-12-06 14:35:00,37.62,37.63,37.58,37.58,46100.0,30.4194,30.4275,30.387,30.387,46100.0
2012-12-06 14:40:00,37.58,37.59,37.55,37.55,18800.0,30.387,30.3951,30.3628,30.3628,18800.0
2012-12-06 14:45:00,37.55,37.59,37.54,37.58,32400.0,30.3628,30.3951,30.3547,30.387,32400.0
2012-12-06 14:50:00,37.58,37.62,37.58,37.62,18300.0,30.387,30.4194,30.387,30.4194,18300.0
2012-12-06 14:55:00,37.61,37.62,37.56,37.56,53600.0,30.4113,30.4194,30.3709,30.3709,53600.0
2012-12-06 15:00:00,37.57,37.59,37.54,37.55,33300.0,30.3789,30.3951,30.3547,30.3628,33300.0
2012-12-06 15:05:00,37.54,37.57,37.52,37.55,27900.0,30.3547,30.3789,30.3385,30.3628,27900.0
2012-12-06 15:10:00,37.55,37.58,37.54,37.57,38300.0,30.3628,30.387,30.3547,30.3789,38300.0
2012-12-06 15:15:00,37.58,37.59,37.57,37.59,23200.0,30.387,30.3951,30.3789,30.3951,23200.0
2012-12-06 15:20:00,37.59,37.63,37.58,37.59,57300.0,30.3951,30.4275,30.387,30.3951,57300.0
2012-12-06 15:25:00,37.6,37.61,37.57,37.57,50900.0,30.4032,30.4113,30.3789,30.3789,50900.0
2012-12-06 15:30:00,37.57,37.6,37.55,37.6,71100.0,30.3789,30.4032,30.3628,30.4032,71100.0
2012-12-06 15:35:00,37.6,37.62,37.59,37.6,71500.0,30.4032,30.4194,30.3951,30.4032,71500.0
2012-12-06 15:40:00,37.6,37.61,37.55,37.55,53000.0,30.4032,30.4113,30.3628,30.3628,53000.0
2012-12-06 15:45:00,37.55,37.56,37.5,37.52,78300.0,30.3628,30.3709,30.3223,30.3385,78300.0
2012-12-06 15:50:00,37.52,37.56,37.51,37.54,135100.0,30.3385,30.3709,30.3304,30.3547,135100.0
2012-12-06 15:55:00,37.54,37.57,37.51,37.56,145700.0,30.3547,30.3789,30.3304,30.3709,145700.0
2012-12-07 09:30:00,37.56,37.61,37.49,37.51,50900.0,30.3709,30.4113,30.3143,30.3304,50900.0
2012-12-07 09:35:00,37.51,37.6,37.5,37.57,35600.0,30.3304,30.4032,30.3223,30.3789,35600.0
2012-12-07 09:40:00,37.56,37.59,37.52,37.57,63100.0,30.3709,30.3951,30.3385,30.3789,63100.0
2012-12-07 09:45:00,37.58,37.64,37.57,37.64,95000.0,30.387,30.4355,30.3789,30.4355,95000.0
2012-12-07 09:50:00,37.63,37.71,37.59,37.62,33000.0,30.4275,30.4921,30.3951,30.4194,33000.0
2012-12-07 09:55:00,37.59,37.69,37.59,37.69,36500.0,30.3951,30.476,30.3951,30.476,36500.0
2012-12-07 10:00:00,37.69,37.69,37.63,37.66,42000.0,30.476,30.476,30.4275,30.4517,42000.0
2012-12-07 10:05:00,37.67,37.73,37.66,37.7,43400.0,30.4598,30.5083,30.4517,30.4841,43400.0
2012-12-07 10:10:00,37.69,37.73,37.65,37.65,49500.0,30.476,30.5083,30.4436,30.4436,49500.0
2012-12-07 10:15:00,37.66,37.71,37.66,37.7,18800.0,30.4517,30.4921,30.4517,30.4841,18800.0
2012-12-07 10:20:00,37.7,37.73,37.68,37.71,29700.0,30.4841,30.5083,30.4679,30.4921,29700.0
2012-12-07 10:25:00,37.72,37.73,37.68,37.72,36900.0,30.5002,30.5083,30.4679,30.5002,36900.0
2012-12-07 10:30:00,37.72,37.72,37.6,37.63,21700.0,30.5002,30.5002,30.4032,30.4275,21700.0
2012-12-07 10:35:00,37.63,37.7,37.63,37.7,27000.0,30.4275,30.4841,30.4275,30.4841,27000.0
2012-12-07 10:40:00,37.7,37.76,37.68,37.76,41100.0,30.4841,30.5326,30.4679,30.5326,41100.0
2012-12-07 10:45:00,37.74,37.78,37.73,37.73,31100.0,30.5164,30.5487,30.5083,30.5083,31100.0
2012-12-07 10:50:00,37.73,37.77,37.72,37.74,34700.0,30.5083,30.5407,30.5002,30.5164,34700.0
2012-12-07 10:55:00,37.73,37.77,37.72,37.74,34900.0,30.5083,30.5407,30.5002,30.5164,34900.0
2012-12-07 11:00:00,37.74,37.77,37.67,37.69,58800.0,30.5164,30.5407,30.4598,30.476,58800.0
2012-12-07 11:05:00,37.69,37.74,37.68,37.69,33600.0,30.476,30.5164,30.4679,30.476,33600.0
2012-12-07 11:10:00,37.69,37.73,37.68,37.72,26100.0,30.476,30.5083,30.4679,30.5002,26100.0
2012-12-07 11:15:00,37.71,37.77,37.71,37.74,16900.0,30.4921,30.5407,30.4921,30.5164,16900.0
2012-12-07 11:20:00,37.73,37.75,37.72,37.73,13900.0,30.5083,30.5245,30.5002,30.5083,13900.0
2012-12-07 11:25:00,37.74,37.78,37.74,37.77,19000.0,30.5164,30.5487,30.5164,30.5407,19000.0
2012-12-07 11:30:00,37.76,37.84,37.74,37.83,35700.0,30.5326,30.5973,30.5164,30.5892,35700.0
2012-12-07 11:35:00,37.84,37.84,37.79,37.81,20700.0,30.5973,30.5973,30.5568,30.573,20700.0
2012-12-07 11:40:00,37.8,37.85,37.8,37.84,20100.0,30.5649,30.6054,30.5649,30.5973,20100.0
2012-12-07 11:45:00,37.84,37.84,37.8,37.82,11100.0,30.5973,30.5973,30.5649,30.5811,11100.0
2012-12-07 11:50:00,37.81,37.82,37.77,37.77,16900.0,30.573,30.5811,30.5407,30.5407,16900.0
2012-12-07 11:55:00,37.77,37.79,37.76,37.79,20700.0,30.5407,30.5568,30.5326,30.5568,20700.0
2012-12-07 12:00:00,37.78,37.79,37.73,37.75,24400.0,30.5487,30.5568,30.5083,30.5245,24400.0
2012-12-07 12:05:00,37.75,37.78,37.74,37.78,14800.0,30.5245,30.5487,30.5164,30.5487,14800.0
2012-12-07 12:10:00,37.78,37.8,37.77,37.78,8800.0,30.5487,30.5649,30.5407,30.5487,8800.0
2012-12-07 12:15:00,37.79,37.82,37.79,37.8,10300.0,30.5568,30.5811,30.5568,30.5649,10300.0
2012-12-07 12:20:00,37.8,37.81,37.78,37.8,12400.0,30.5649,30.573,30.5487,30.5649,12400.0
2012-12-07 12:25:00,37.8,37.82,37.8,37.81,6600.0,30.5649,30.5811,30.5649,30.573,6600.0
2012-12-07 12:30:00,37.8,37.8,37.76,37.78,11300.0,30.5649,30.5649,30.5326,30.5487,11300.0
2012-12-07 12:35:00,37.78,37.79,37.75,37.75,9100.0,30.5487,30.5568,30.5245,30.5245,9100.0
2012-12-07 12:40:00,37.75,37.78,37.75,37.77,21600.0,30.5245,30.5487,30.5245,30.5407,21600.0
2012-12-07 12:45:00,37.76,37.77,37.73,37.76,29200.0,30.5326,30.5407,30.5083,30.5326,29200.0
2012-12-07 12:50:00,37.76,37.76,37.7,37.72,11300.0,30.5326,30.5326,30.4841,30.5002,11300.0
2012-12-07 12:55:00,37.72,37.75,37.71,37.74,8300.0,30.5002,30.5245,30.4921,30.5164,8300.0
2012-12-07 13:00:00,37.75,37.79,37.74,37.77,14800.0,30.5245,30.5568,30.5164,30.5407,14800.0
2012-12-07 13:05:00,37.75,37.77,37.73,37.74,9700.0,30.5245,30.5407,30.5083,30.5164,9700.0
2012-12-07 13:10:00,37.74,37.78,37.73,37.77,9200.0,30.5164,30.5487,30.5083,30.5407,9200.0
2012-12-07 13:15:00,37.78,37.79,37.76,37.78,15500.0,30.5487,30.5568,30.5326,30.5487,15500.0
2012-12-07 13:20:00,37.78,37.8,37.77,37.79,7000.0,30.5487,30.5649,30.5407,30.5568,7000.0
2012-12-07 13:25:00,37.81,37.84,37.8,37.84,14700.0,30.573,30.5973,30.5649,30.5973,14700.0
2012-12-07 13:30:00,37.83,37.85,37.82,37.83,15000.0,30.5892,30.6054,30.5811,30.5892,15000.0
2012-12-07 13:35:00,37.84,37.87,37.83,37.86,20400.0,30.5973,30.6215,30.5892,30.6134,20400.0
2012-12-07 13:40:00,37.86,37.86,37.84,37.84,6400.0,30.6134,30.6134,30.5973,30.5973,6400.0
2012-12-07 13:45:00,37.84,37.87,37.84,37.84,8100.0,30.5973,30.6215,30.5973,30.5973,8100.0
2012-12-07 13:50:00,37.84,37.87,37.84,37.84,22000.0,30.5973,30.6215,30.5973,30.5973,22000.0
2012-12-07 13:55:00,37.85,37.88,37.85,37.88,20500.0,30.6054,30.6296,30.6054,30.6296,20500.0
2012-12-07 14:00:00,37.88,37.88,37.83,37.87,13100.0,30.6296,30.6296,30.5892,30.6215,13100.0
2012-12-07 14:05:00,37.87,37.88,37.85,37.85,9600.0,30.6215,30.6296,30.6054,30.6054,9600.0
2012-12-07 14:10:00,37.86,37.89,37.86,37.89,10400.0,30.6134,30.6377,30.6134,30.6377,10400.0
2012-12-07 14:15:00,37.89,37.9,37.86,37.86,25300.0,30.6377,30.6458,30.6134,30.6134,25300.0
2012-12-07 14:20:00,37.86,37.91,37.86,37.91,12800.0,30.6134,30.6539,30.6134,30.6539,12800.0
2012-12-07 14:25:00,37.9,37.91,37.86,37.87,12400.0,30.6458,30.6539,30.6134,30.6215,12400.0
2012-12-07 14:30:00,37.88,37.9,37.86,37.89,15000.0,30.6296,30.6458,30.6134,30.6377,15000.0
2012-12-07 14:35:00,37.9,37.9,37.88,37.88,16600.0,30.6458,30.6458,30.6296,30.6296,16600.0
2012-12-07 14:40:00,37.89,37.91,37.86,37.88,30100.0,30.6377,30.6539,30.6134,30.6296,30100.0
2012-12-07 14:45:00,37.88,37.9,37.87,37.89,11200.0,30.6296,30.6458,30.6215,30.6377,11200.0
2012-12-07 14:50:00,37.9,37.92,37.89,37.9,17300.0,30.6458,30.662,30.6377,30.6458,17300.0
2012-12-07 14:55:00,37.89,37.92,37.89,37.91,15500.0,30.6377,30.662,30.6377,30.6539,15500.0
2012-12-07 15:00:00,37.91,37.92,37.88,37.91,26900.0,30.6539,30.662,30.6296,30.6539,26900.0
2012-12-07 15:05:00,37.9,37.91,37.87,37.89,24400.0,30.6458,30.6539,30.6215,30.6377,24400.0
2012-12-07 15:10:00,37.89,37.89,37.87,37.88,10900.0,30.6377,30.6377,30.6215,30.6296,10900.0
2012-12-07 15:15:00,37.89,37.9,37.88,37.9,13000.0,30.6377,30.6458,30.6296,30.6458,13000.0
2012-12-07 15:20:00,37.89,37.92,37.84,37.85,129200.0,30.6377,30.662,30.5973,30.6054,129200.0
2012-12-07 15:25:00,37.85,37.86,37.83,37.85,19100.0,30.6054,30.6134,30.5892,30.6054,19100.0
2012-12-07 15:30:00,37.86,37.88,37.84,37.84,51200.0,30.6134,30.6296,30.5973,30.5973,51200.0
2012-12-07 15:35:00,37.84,37.86,37.82,37.84,21000.0,30.5973,30.6134,30.5811,30.5973,21000.0
2012-12-07 15:40:00,37.84,37.86,37.82,37.83,21900.0,30.5973,30.6134,30.5811,30.5892,21900.0
2012-12-07 15:45:00,37.84,37.91,37.84,37.89,70300.0,30.5973,30.6539,30.5973,30.6377,70300.0
2012-12-07 15:50:00,37.89,37.91,37.88,37.91,110500.0,30.6377,30.6539,30.6296,30.6539,110500.0
2012-12-07 15:55:00,37.9,37.92,37.88,37.92,89800.0,30.6458,30.662,30.6296,30.662,89800.0
2012-12-10 09:30:00,37.57,37.79,37.56,37.75,130000.0,30.3789,30.5568,30.3709,30.5245,130000.0
2012-12-10 09:35:00,37.76,37.76,37.66,37.69,44400.0,30.5326,30.5326,30.4517,30.476,44400.0
2012-12-10 09:40:00,37.68,37.69,37.63,37.65,31700.0,30.4679,30.476,30.4275,30.4436,31700.0
2012-12-10 09:45:00,37.66,37.74,37.65,37.71,27500.0,30.4517,30.5164,30.4436,30.4921,27500.0
2012-12-10 09:50:00,37.71,37.75,37.69,37.75,31800.0,30.4921,30.5245,30.476,30.5245,31800.0
2012-12-10 09:55:00,37.74,37.76,37.71,37.74,21800.0,30.5164,30.5326,30.4921,30.5164,21800.0
2012-12-10 10:00:00,37.74,37.76,37.71,37.71,20400.0,30.5164,30.5326,30.4921,30.4921,20400.0
2012-12-10 10:05:00,37.71,37.72,37.69,37.7,27400.0,30.4921,30.5002,30.476,30.4841,27400.0
2012-12-10 10:10:00,37.69,37.75,37.69,37.75,30700.0,30.476,30.5245,30.476,30.5245,30700.0
2012-12-10 10:15:00,37.75,37.75,37.69,37.7,22400.0,30.5245,30.5245,30.476,30.4841,22400.0
2012-12-10 10:20:00,37.7,37.71,37.66,37.71,26200.0,30.4841,30.4921,30.4517,30.4921,26200.0
2012-12-10 10:25:00,37.71,37.75,37.7,37.74,19300.0,30.4921,30.5245,30.4841,30.5164,19300.0
2012-12-10 10:30:00,37.75,37.77,37.73,37.77,12700.0,30.5245,30.5407,30.5083,30.5407,12700.0
2012-12-10 10:35:00,37.77,37.77,37.71,37.74,47800.0,30.5407,30.5407,30.4921,30.5164,47800.0
2012-12-10 10:40:00,37.74,37.76,37.72,37.75,13200.0,30.5164,30.5326,30.5002,30.5245,13200.0
2012-12-10 10:45:00,37.75,37.75,37.71,37.74,20100.0,30.5245,30.5245,30.4921,30.5164,20100.0
2012-12-10 10:50:00,37.74,37.79,37.73,37.78,44600.0,30.5164,30.5568,30.5083,30.5487,44600.0
2012-12-10 10:55:00,37.79,37.85,37.78,37.78,82200.0,30.5568,30.6054,30.5487,30.5487,82200.0
2012-12-10 11:00:00,37.78,37.79,37.75,37.79,13800.0,30.5487,30.5568,30.5245,30.5568,13800.0
2012-12-10 11:05:00,37.79,37.81,37.75,37.8,19400.0,30.5568,30.573,30.5245,30.5649,19400.0
2012-12-10 11:10:00,37.8,37.82,37.79,37.8,16400.0,30.5649,30.5811,30.5568,30.5649,16400.0
2012-12-10 11:15:00,37.82,37.82,37.78,37.8,23800.0,30.5811,30.5811,30.5487,30.5649,23800.0
2012-12-10 11:20:00,37.79,37.82,37.76,37.76,21300.0,30.5568,30.5811,30.5326,30.5326,21300.0
2012-12-10 11:25:00,37.76,37.76,37.71,37.74,17300.0,30.5326,30.5326,30.4921,30.5164,17300.0
2012-12-10 11:30:00,37.74,37.76,37.72,37.74,21100.0,30.5164,30.5326,30.5002,30.5164,21100.0
2012-12-10 11:35:00,37.74,37.79,37.74,37.77,9000.0,30.5164,30.5568,30.5164,30.5407,9000.0
2012-12-10 11:40:00,37.76,37.83,37.76,37.82,14000.0,30.5326,30.5892,30.5326,30.5811,14000.0
2012-12-10 11:45:00,37.82,37.88,37.81,37.88,19900.0,30.5811,30.6296,30.573,30.6296,19900.0
2012-12-10 11:50:00,37.89,37.9,37.88,37.88,22300.0,30.6377,30.6458,30.6296,30.6296,22300.0
2012-12-10 11:55:00,37.88,37.89,37.84,37.89,26200.0,30.6296,30.6377,30.5973,30.6377,26200.0
2012-12-10 12:00:00,37.9,37.93,37.89,37.93,11800.0,30.6458,30.67,30.6377,30.67,11800.0
2012-12-10 12:05:00,37.93,37.96,37.9,37.94,35100.0,30.67,30.6943,30.6458,30.6781,35100.0
2012-12-10 12:10:00,37.93,37.95,37.91,37.95,12800.0,30.67,30.6862,30.6539,30.6862,12800.0
2012-12-10 12:15:00,37.95,37.95,37.93,37.94,16000.0,30.6862,30.6862,30.67,30.6781,16000.0
2012-12-10 12:20:00,37.93,37.95,37.9,37.91,13400.0,30.67,30.6862,30.6458,30.6539,13400.0
2012-12-10 12:25:00,37.92,37.94,37.9,37.94,5900.0,30.662,30.6781,30.6458,30.6781,5900.0
2012-12-10 12:30:00,37.93,37.98,37.93,37.98,20700.0,30.67,30.7105,30.67,30.7105,20700.0
2012-12-10 12:35:00,37.98,37.99,37.96,37.98,10200.0,30.7105,30.7186,30.6943,30.7105,10200.0
2012-12-10 12:40:00,37.97,38.0,37.97,37.98,4800.0,30.7024,30.7266,30.7024,30.7105,4800.0
2012-12-10 12:45:00,37.98,38.01,37.98,37.99,41100.0,30.7105,30.7347,30.7105,30.7186,41100.0
2012-12-10 12:50:00,38.0,38.0,37.97,37.99,44600.0,30.7266,30.7266,30.7024,30.7186,44600.0
2012-12-10 12:55:00,37.99,38.01,37.99,38.0,71700.0,30.7186,30.7347,30.7186,30.7266,71700.0
2012-12-10 13:00:00,38.0,38.0,37.98,37.98,27200.0,30.7266,30.7266,30.7105,30.7105,27200.0
2012-12-10 13:05:00,37.99,38.0,37.98,37.98,12300.0,30.7186,30.7266,30.7105,30.7105,12300.0
2012-12-10 13:10:00,37.98,38.01,37.98,38.0,24100.0,30.7105,30.7347,30.7105,30.7266,24100.0
2012-12-10 13:15:00,38.0,38.01,37.98,38.01,29200.0,30.7266,30.7347,30.7105,30.7347,29200.0
2012-12-10 13:20:00,38.01,38.02,38.0,38.0,11200.0,30.7347,30.7428,30.7266,30.7266,11200.0
2012-12-10 13:25:00,38.01,38.01,37.98,38.0,18600.0,30.7347,30.7347,30.7105,30.7266,18600.0
2012-12-10 13:30:00,37.99,38.02,37.99,38.02,27600.0,30.7186,30.7428,30.7186,30.7428,27600.0
2012-12-10 13:35:00,38.02,38.03,38.0,38.03,25100.0,30.7428,30.7509,30.7266,30.7509,25100.0
2012-12-10 13:40:00,38.02,38.04,38.01,38.04,14100.0,30.7428,30.759,30.7347,30.759,14100.0
2012-12-10 13:45:00,38.02,38.03,38.01,38.02,16500.0,30.7428,30.7509,30.7347,30.7428,16500.0
2012-12-10 13:50:00,38.02,38.02,38.0,38.01,20500.0,30.7428,30.7428,30.7266,30.7347,20500.0
2012-12-10 13:55:00,38.0,38.02,37.99,38.01,17700.0,30.7266,30.7428,30.7186,30.7347,17700.0
2012-12-10 14:00:00,38.01,38.06,38.01,38.06,68600.0,30.7347,30.7752,30.7347,30.7752,68600.0
2012-12-10 14:05:00,38.06,38.07,38.04,38.07,26400.0,30.7752,30.7832,30.759,30.7832,26400.0
2012-12-10 14:10:00,38.06,38.07,38.05,38.05,12800.0,30.7752,30.7832,30.7671,30.7671,12800.0
2012-12-10 14:15:00,38.05,38.1,38.04,38.05,50000.0,30.7671,30.8075,30.759,30.7671,50000.0
2012-12-10 14:20:00,38.04,38.04,37.99,38.0,41100.0,30.759,30.759,30.7186,30.7266,41100.0
2012-12-10 14:25:00,38.0,38.02,38.0,38.0,17600.0,30.7266,30.7428,30.7266,30.7266,17600.0
2012-12-10 14:30:00,38.0,38.01,37.97,37.97,48800.0,30.7266,30.7347,30.7024,30.7024,48800.0
2012-12-10 14:35:00,37.97,37.99,37.95,37.96,37300.0,30.7024,30.7186,30.6862,30.6943,37300.0
2012-12-10 14:40:00,37.96,37.97,37.95,37.96,24800.0,30.6943,30.7024,30.6862,30.6943,24800.0
2012-12-10 14:45:00,37.96,37.97,37.94,37.96,35900.0,30.6943,30.7024,30.6781,30.6943,35900.0
2012-12-10 14:50:00,37.96,38.01,37.96,38.0,61100.0,30.6943,30.7347,30.6943,30.7266,61100.0
2012-12-10 14:55:00,37.99,38.03,37.98,38.0,18000.0,30.7186,30.7509,30.7105,30.7266,18000.0
2012-12-10 15:00:00,38.0,38.02,38.0,38.01,31900.0,30.7266,30.7428,30.7266,30.7347,31900.0
2012-12-10 15:05:00,38.01,38.01,38.0,38.01,14300.0,30.7347,30.7347,30.7266,30.7347,14300.0
2012-12-10 15:10:00,38.01,38.02,37.98,38.0,43600.0,30.7347,30.7428,30.7105,30.7266,43600.0
2012-12-10 15:15:00,37.99,38.0,37.95,37.98,33300.0,30.7186,30.7266,30.6862,30.7105,33300.0
2012-12-10 15:20:00,37.97,37.98,37.94,37.94,31300.0,30.7024,30.7105,30.6781,30.6781,31300.0
2012-12-10 15:25:00,37.94,38.0,37.93,38.0,36200.0,30.6781,30.7266,30.67,30.7266,36200.0
2012-12-10 15:30:00,38.0,38.02,37.98,37.98,43100.0,30.7266,30.7428,30.7105,30.7105,43100.0
2012-12-10 15:35:00,37.98,38.01,37.97,38.0,31900.0,30.7105,30.7347,30.7024,30.7266,31900.0
2012-12-10 15:40:00,37.99,38.0,37.95,37.98,33400.0,30.7186,30.7266,30.6862,30.7105,33400.0
2012-12-10 15:45:00,37.98,37.99,37.92,37.92,47200.0,30.7105,30.7186,30.662,30.662,47200.0
2012-12-10 15:50:00,37.93,37.94,37.9,37.9,58500.0,30.67,30.6781,30.6458,30.6458,58500.0
2012-12-10 15:55:00,37.9,37.9,37.85,37.88,209600.0,30.6458,30.6458,30.6054,30.6296,209600.0
2012-12-11 09:30:00,38.03,38.04,37.93,37.94,63100.0,30.7509,30.759,30.67,30.6781,63100.0
2012-12-11 09:35:00,37.96,38.04,37.96,38.04,25400.0,30.6943,30.759,30.6943,30.759,25400.0
2012-12-11 09:40:00,38.04,38.07,37.97,37.98,35400.0,30.759,30.7832,30.7024,30.7105,35400.0
2012-12-11 09:45:00,37.97,37.99,37.9,37.91,45600.0,30.7024,30.7186,30.6458,30.6539,45600.0
2012-12-11 09:50:00,37.91,37.99,37.9,37.98,19500.0,30.6539,30.7186,30.6458,30.7105,19500.0
2012-12-11 09:55:00,37.99,38.06,37.98,38.06,19600.0,30.7186,30.7752,30.7105,30.7752,19600.0
2012-12-11 10:00:00,38.07,38.1,38.06,38.08,62900.0,30.7832,30.8075,30.7752,30.7913,62900.0
2012-12-11 10:05:00,38.08,38.09,38.02,38.04,36100.0,30.7913,30.7994,30.7428,30.759,36100.0
2012-12-11 10:10:00,38.04,38.09,38.04,38.06,16300.0,30.759,30.7994,30.759,30.7752,16300.0
2012-12-11 10:15:00,38.07,38.08,38.04,38.06,17200.0,30.7832,30.7913,30.759,30.7752,17200.0
2012-12-11 10:20:00,38.06,38.06,38.02,38.05,16200.0,30.7752,30.7752,30.7428,30.7671,16200.0
2012-12-11 10:25:00,38.05,38.06,38.01,38.02,17700.0,30.7671,30.7752,30.7347,30.7428,17700.0
2012-12-11 10:30:00,38.01,38.05,38.01,38.04,22600.0,30.7347,30.7671,30.7347,30.759,22600.0
2012-12-11 10:35:00,38.03,38.06,38.02,38.05,17000.0,30.7509,30.7752,30.7428,30.7671,17000.0
2012-12-11 10:40:00,38.06,38.09,38.05,38.08,19300.0,30.7752,30.7994,30.7671,30.7913,19300.0
2012-12-11 10:45:00,38.08,38.1,38.05,38.05,17100.0,30.7913,30.8075,30.7671,30.7671,17100.0
2012-12-11 10:50:00,38.05,38.07,37.97,37.97,33500.0,30.7671,30.7832,30.7024,30.7024,33500.0
2012-12-11 10:55:00,37.98,38.0,37.97,38.0,11900.0,30.7105,30.7266,30.7024,30.7266,11900.0
2012-12-11 11:00:00,38.0,38.01,37.98,38.0,16700.0,30.7266,30.7347,30.7105,30.7266,16700.0
2012-12-11 11:05:00,37.99,37.99,37.96,37.98,14500.0,30.7186,30.7186,30.6943,30.7105,14500.0
2012-12-11 11:10:00,37.99,38.01,37.98,38.01,37700.0,30.7186,30.7347,30.7105,30.7347,37700.0
2012-12-11 11:15:00,38.0,38.03,37.98,37.98,35700.0,30.7266,30.7509,30.7105,30.7105,35700.0
2012-12-11 11:20:00,37.99,38.12,37.98,38.05,53200.0,30.7186,30.8237,30.7105,30.7671,53200.0
2012-12-11 11:25:00,38.05,38.06,38.01,38.03,24600.0,30.7671,30.7752,30.7347,30.7509,24600.0
2012-12-11 11:30:00,38.04,38.06,38.02,38.03,26200.0,30.759,30.7752,30.7428,30.7509,26200.0
2012-12-11 11:35:00,38.04,38.06,38.02,38.03,22100.0,30.759,30.7752,30.7428,30.7509,22100.0
2012-12-11 11:40:00,38.03,38.06,38.03,38.04,14300.0,30.7509,30.7752,30.7509,30.759,14300.0
2012-12-11 11:45:00,38.05,38.06,38.04,38.06,20700.0,30.7671,30.7752,30.759,30.7752,20700.0
2012-12-11 11:50:00,38.05,38.07,38.01,38.01,11300.0,30.7671,30.7832,30.7347,30.7347,11300.0
2012-12-11 11:55:00,38.01,38.02,38.0,38.02,8400.0,30.7347,30.7428,30.7266,30.7428,8400.0
2012-12-11 12:00:00,38.02,38.04,37.96,37.99,18400.0,30.7428,30.759,30.6943,30.7186,18400.0
2012-12-11 12:05:00,38.0,38.02,37.95,37.96,29100.0,30.7266,30.7428,30.6862,30.6943,29100.0
2012-12-11 12:10:00,37.95,38.0,37.94,37.99,12700.0,30.6862,30.7266,30.6781,30.7186,12700.0
2012-12-11 12:15:00,37.99,37.99,37.95,37.95,22700.0,30.7186,30.7186,30.6862,30.6862,22700.0
2012-12-11 12:20:00,37.95,38.0,37.95,37.99,14300.0,30.6862,30.7266,30.6862,30.7186,14300.0
2012-12-11 12:25:00,37.99,38.0,37.98,38.0,10300.0,30.7186,30.7266,30.7105,30.7266,10300.0
2012-12-11 12:30:00,37.99,38.0,37.98,37.99,4500.0,30.7186,30.7266,30.7105,30.7186,4500.0
2012-12-11 12:35:00,38.0,38.01,37.97,37.98,34200.0,30.7266,30.7347,30.7024,30.7105,34200.0
2012-12-11 12:40:00,37.97,37.98,37.97,37.98,8300.0,30.7024,30.7105,30.7024,30.7105,8300.0
2012-12-11 12:45:00,37.98,37.99,37.97,37.99,46400.0,30.7105,30.7186,30.7024,30.7186,46400.0
2012-12-11 12:50:00,37.98,38.0,37.98,37.99,21900.0,30.7105,30.7266,30.7105,30.7186,21900.0
2012-12-11 12:55:00,37.99,37.99,37.97,37.98,20900.0,30.7186,30.7186,30.7024,30.7105,20900.0
2012-12-11 13:00:00,37.98,38.0,37.98,37.99,8200.0,30.7105,30.7266,30.7105,30.7186,8200.0
2012-12-11 13:05:00,38.0,38.0,37.96,37.97,18600.0,30.7266,30.7266,30.6943,30.7024,18600.0
2012-12-11 13:10:00,37.97,37.99,37.96,37.98,13000.0,30.7024,30.7186,30.6943,30.7105,13000.0
2012-12-11 13:15:00,37.98,38.0,37.98,37.99,43700.0,30.7105,30.7266,30.7105,30.7186,43700.0
2012-12-11 13:20:00,37.98,37.99,37.97,37.97,33000.0,30.7105,30.7186,30.7024,30.7024,33000.0
2012-12-11 13:25:00,37.97,37.99,37.95,37.96,46600.0,30.7024,30.7186,30.6862,30.6943,46600.0
2012-12-11 13:30:00,37.95,37.96,37.91,37.91,32700.0,30.6862,30.6943,30.6539,30.6539,32700.0
2012-12-11 13:35:00,37.91,37.92,37.89,37.9,17200.0,30.6539,30.662,30.6377,30.6458,17200.0
2012-12-11 13:40:00,37.89,37.91,37.89,37.89,8900.0,30.6377,30.6539,30.6377,30.6377,8900.0
2012-12-11 13:45:00,37.9,37.91,37.88,37.89,29800.0,30.6458,30.6539,30.6296,30.6377,29800.0
2012-12-11 13:50:00,37.88,37.89,37.87,37.87,16700.0,30.6296,30.6377,30.6215,30.6215,16700.0
2012-12-11 13:55:00,37.87,37.88,37.86,37.87,18100.0,30.6215,30.6296,30.6134,30.6215,18100.0
2012-12-11 14:00:00,37.87,37.89,37.87,37.88,20900.0,30.6215,30.6377,30.6215,30.6296,20900.0
2012-12-11 14:05:00,37.88,37.89,37.87,37.89,10200.0,30.6296,30.6377,30.6215,30.6377,10200.0
2012-12-11 14:10:00,37.89,37.89,37.88,37.88,9500.0,30.6377,30.6377,30.6296,30.6296,9500.0
2012-12-11 14:15:00,37.89,37.9,37.88,37.9,9400.0,30.6377,30.6458,30.6296,30.6458,9400.0
2012-12-11 14:20:00,37.9,37.92,37.89,37.92,13500.0,30.6458,30.662,30.6377,30.662,13500.0
2012-12-11 14:25:00,37.91,37.92,37.9,37.91,11500.0,30.6539,30.662,30.6458,30.6539,11500.0
2012-12-11 14:30:00,37.91,37.92,37.89,37.9,11000.0,30.6539,30.662,30.6377,30.6458,11000.0
2012-12-11 14:35:00,37.91,37.91,37.88,37.9,13400.0,30.6539,30.6539,30.6296,30.6458,13400.0
2012-12-11 14:40:00,37.89,37.91,37.86,37.86,17500.0,30.6377,30.6539,30.6134,30.6134,17500.0
2012-12-11 14:45:00,37.87,37.87,37.8,37.82,23400.0,30.6215,30.6215,30.5649,30.5811,23400.0
2012-12-11 14:50:00,37.81,37.83,37.78,37.78,38100.0,30.573,30.5892,30.5487,30.5487,38100.0
2012-12-11 14:55:00,37.78,37.79,37.75,37.79,22600.0,30.5487,30.5568,30.5245,30.5568,22600.0
2012-12-11 15:00:00,37.79,37.79,37.75,37.76,15700.0,30.5568,30.5568,30.5245,30.5326,15700.0
2012-12-11 15:05:00,37.76,37.78,37.75,37.76,15300.0,30.5326,30.5487,30.5245,30.5326,15300.0
2012-12-11 15:10:00,37.76,37.77,37.74,37.75,22700.0,30.5326,30.5407,30.5164,30.5245,22700.0
2012-12-11 15:15:00,37.75,37.77,37.73,37.75,13500.0,30.5245,30.5407,30.5083,30.5245,13500.0
2012-12-11 15:20:00,37.76,37.79,37.74,37.77,21700.0,30.5326,30.5568,30.5164,30.5407,21700.0
2012-12-11 15:25:00,37.77,37.79,37.74,37.78,20500.0,30.5407,30.5568,30.5164,30.5487,20500.0
2012-12-11 15:30:00,37.78,37.8,37.77,37.78,20400.0,30.5487,30.5649,30.5407,30.5487,20400.0
2012-12-11 15:35:00,37.77,37.82,37.77,37.8,28800.0,30.5407,30.5811,30.5407,30.5649,28800.0
2012-12-11 15:40:00,37.8,37.85,37.8,37.84,30100.0,30.5649,30.6054,30.5649,30.5973,30100.0
2012-12-11 15:45:00,37.84,37.86,37.8,37.85,31300.0,30.5973,30.6134,30.5649,30.6054,31300.0
2012-12-11 15:50:00,37.85,37.87,37.83,37.84,84800.0,30.6054,30.6215,30.5892,30.5973,84800.0
2012-12-11 15:55:00,37.84,37.85,37.81,37.84,135500.0,30.5973,30.6054,30.573,30.5973,135500.0
2012-12-12 09:30:00,38.25,38.38,38.16,38.33,231600.0,30.9288,31.0339,30.856,30.9935,231600.0
2012-12-12 09:35:00,38.35,38.41,38.24,38.27,177000.0,31.0096,31.0582,30.9207,30.945,177000.0
2012-12-12 09:40:00,38.27,38.27,38.16,38.17,87000.0,30.945,30.945,30.856,30.8641,87000.0
2012-12-12 09:45:00,38.16,38.16,38.08,38.09,93800.0,30.856,30.856,30.7913,30.7994,93800.0
2012-12-12 09:50:00,38.09,38.12,38.05,38.05,26200.0,30.7994,30.8237,30.7671,30.7671,26200.0
2012-12-12 09:55:00,38.06,38.06,37.98,38.01,54800.0,30.7752,30.7752,30.7105,30.7347,54800.0
2012-12-12 10:00:00,38.0,38.01,37.91,37.91,79600.0,30.7266,30.7347,30.6539,30.6539,79600.0
2012-12-12 10:05:00,37.91,37.95,37.91,37.95,50700.0,30.6539,30.6862,30.6539,30.6862,50700.0
2012-12-12 10:10:00,37.96,38.01,37.94,37.96,37100.0,30.6943,30.7347,30.6781,30.6943,37100.0
2012-12-12 10:15:00,37.95,37.98,37.94,37.95,34800.0,30.6862,30.7105,30.6781,30.6862,34800.0
2012-12-12 10:20:00,37.95,37.99,37.95,37.99,44800.0,30.6862,30.7186,30.6862,30.7186,44800.0
2012-12-12 10:25:00,37.98,38.0,37.95,37.95,24000.0,30.7105,30.7266,30.6862,30.6862,24000.0
2012-12-12 10:30:00,37.95,37.96,37.91,37.91,27700.0,30.6862,30.6943,30.6539,30.6539,27700.0
2012-12-12 10:35:00,37.91,37.95,37.91,37.91,18300.0,30.6539,30.6862,30.6539,30.6539,18300.0
2012-12-12 10:40:00,37.91,37.92,37.88,37.9,30200.0,30.6539,30.662,30.6296,30.6458,30200.0
2012-12-12 10:45:00,37.9,37.91,37.88,37.89,49100.0,30.6458,30.6539,30.6296,30.6377,49100.0
2012-12-12 10:50:00,37.89,37.9,37.88,37.9,31000.0,30.6377,30.6458,30.6296,30.6458,31000.0
2012-12-12 10:55:00,37.89,37.9,37.87,37.89,22100.0,30.6377,30.6458,30.6215,30.6377,22100.0
2012-12-12 11:00:00,37.88,37.88,37.86,37.87,28300.0,30.6296,30.6296,30.6134,30.6215,28300.0
2012-12-12 11:05:00,37.88,37.88,37.8,37.83,100500.0,30.6296,30.6296,30.5649,30.5892,100500.0
2012-12-12 11:10:00,37.83,37.85,37.8,37.81,77400.0,30.5892,30.6054,30.5649,30.573,77400.0
2012-12-12 11:15:00,37.8,37.82,37.78,37.82,59800.0,30.5649,30.5811,30.5487,30.5811,59800.0
2012-12-12 11:20:00,37.82,37.89,37.82,37.87,34600.0,30.5811,30.6377,30.5811,30.6215,34600.0
2012-12-12 11:25:00,37.87,37.96,37.86,37.96,63100.0,30.6215,30.6943,30.6134,30.6943,63100.0
2012-12-12 11:30:00,37.95,37.95,37.91,37.94,15300.0,30.6862,30.6862,30.6539,30.6781,15300.0
2012-12-12 11:35:00,37.94,38.04,37.94,38.04,95500.0,30.6781,30.759,30.6781,30.759,95500.0
2012-12-12 11:40:00,38.05,38.07,38.04,38.05,26700.0,30.7671,30.7832,30.759,30.7671,26700.0
2012-12-12 11:45:00,38.05,38.07,38.05,38.07,9000.0,30.7671,30.7832,30.7671,30.7832,9000.0
2012-12-12 11:50:00,38.07,38.08,38.03,38.03,25800.0,30.7832,30.7913,30.7509,30.7509,25800.0
2012-12-12 11:55:00,38.03,38.04,37.96,37.96,21700.0,30.7509,30.759,30.6943,30.6943,21700.0
2012-12-12 12:00:00,37.97,37.99,37.97,37.97,19300.0,30.7024,30.7186,30.7024,30.7024,19300.0
2012-12-12 12:05:00,37.97,38.01,37.96,38.01,7700.0,30.7024,30.7347,30.6943,30.7347,7700.0
2012-12-12 12:10:00,38.01,38.01,37.97,37.99,7400.0,30.7347,30.7347,30.7024,30.7186,7400.0
2012-12-12 12:15:00,38.0,38.01,37.95,38.01,16400.0,30.7266,30.7347,30.6862,30.7347,16400.0
2012-12-12 12:20:00,38.01,38.06,37.98,38.05,19500.0,30.7347,30.7752,30.7105,30.7671,19500.0
2012-12-12 12:25:00,38.05,38.06,38.02,38.03,27200.0,30.7671,30.7752,30.7428,30.7509,27200.0
2012-12-12 12:30:00,38.04,38.09,37.92,38.0,51500.0,30.759,30.7994,30.662,30.7266,51500.0
2012-12-12 12:35:00,38.01,38.04,37.98,38.01,40900.0,30.7347,30.759,30.7105,30.7347,40900.0
2012-12-12 12:40:00,38.02,38.02,37.97,38.01,29600.0,30.7428,30.7428,30.7024,30.7347,29600.0
2012-12-12 12:45:00,37.99,38.06,37.99,38.02,61400.0,30.7186,30.7752,30.7186,30.7428,61400.0
2012-12-12 12:50:00,38.02,38.1,38.02,38.08,71400.0,30.7428,30.8075,30.7428,30.7913,71400.0
2012-12-12 12:55:00,38.09,38.12,38.06,38.1,13400.0,30.7994,30.8237,30.7752,30.8075,13400.0
2012-12-12 13:00:00,38.1,38.14,38.09,38.1,15100.0,30.8075,30.8398,30.7994,30.8075,15100.0
2012-12-12 13:05:00,38.09,38.09,38.05,38.06,22400.0,30.7994,30.7994,30.7671,30.7752,22400.0
2012-12-12 13:10:00,38.06,38.09,38.04,38.09,24500.0,30.7752,30.7994,30.759,30.7994,24500.0
2012-12-12 13:15:00,38.08,38.09,38.05,38.07,11700.0,30.7913,30.7994,30.7671,30.7832,11700.0
2012-12-12 13:20:00,38.08,38.12,38.08,38.12,38400.0,30.7913,30.8237,30.7913,30.8237,38400.0
2012-12-12 13:25:00,38.12,38.15,38.1,38.12,12300.0,30.8237,30.8479,30.8075,30.8237,12300.0
2012-12-12 13:30:00,38.12,38.14,38.1,38.11,47100.0,30.8237,30.8398,30.8075,30.8156,47100.0
2012-12-12 13:35:00,38.1,38.1,38.06,38.08,15900.0,30.8075,30.8075,30.7752,30.7913,15900.0
2012-12-12 13:40:00,38.09,38.11,38.08,38.11,7700.0,30.7994,30.8156,30.7913,30.8156,7700.0
2012-12-12 13:45:00,38.1,38.14,38.09,38.14,14800.0,30.8075,30.8398,30.7994,30.8398,14800.0
2012-12-12 13:50:00,38.15,38.19,38.14,38.19,17900.0,30.8479,30.8803,30.8398,30.8803,17900.0
2012-12-12 13:55:00,38.19,38.23,38.19,38.22,11400.0,30.8803,30.9126,30.8803,30.9045,11400.0
2012-12-12 14:00:00,38.22,38.23,38.2,38.23,12000.0,30.9045,30.9126,30.8884,30.9126,12000.0
2012-12-12 14:05:00,38.24,38.26,38.22,38.22,27900.0,30.9207,30.9369,30.9045,30.9045,27900.0
2012-12-12 14:10:00,38.23,38.24,38.22,38.23,9300.0,30.9126,30.9207,30.9045,30.9126,9300.0
2012-12-12 14:15:00,38.23,38.24,38.21,38.21,11600.0,30.9126,30.9207,30.8964,30.8964,11600.0
2012-12-12 14:20:00,38.21,38.23,38.19,38.21,25700.0,30.8964,30.9126,30.8803,30.8964,25700.0
2012-12-12 14:25:00,38.2,38.21,38.14,38.14,32700.0,30.8884,30.8964,30.8398,30.8398,32700.0
2012-12-12 14:30:00,38.14,38.16,38.12,38.15,15400.0,30.8398,30.856,30.8237,30.8479,15400.0
2012-12-12 14:35:00,38.15,38.16,38.11,38.11,49100.0,30.8479,30.856,30.8156,30.8156,49100.0
2012-12-12 14:40:00,38.11,38.12,38.09,38.11,14800.0,30.8156,30.8237,30.7994,30.8156,14800.0
2012-12-12 14:45:00,38.11,38.12,38.1,38.11,54200.0,30.8156,30.8237,30.8075,30.8156,54200.0
2012-12-12 14:50:00,38.11,38.15,38.11,38.12,17500.0,30.8156,30.8479,30.8156,30.8237,17500.0
2012-12-12 14:55:00,38.12,38.14,38.11,38.14,18900.0,30.8237,30.8398,30.8156,30.8398,18900.0
2012-12-12 15:00:00,38.14,38.14,38.05,38.07,21500.0,30.8398,30.8398,30.7671,30.7832,21500.0
2012-12-12 15:05:00,38.07,38.13,38.06,38.09,30900.0,30.7832,30.8318,30.7752,30.7994,30900.0
2012-12-12 15:10:00,38.1,38.11,38.04,38.07,39400.0,30.8075,30.8156,30.759,30.7832,39400.0
2012-12-12 15:15:00,38.07,38.12,38.06,38.11,50900.0,30.7832,30.8237,30.7752,30.8156,50900.0
2012-12-12 15:20:00,38.11,38.12,38.08,38.1,28500.0,30.8156,30.8237,30.7913,30.8075,28500.0
2012-12-12 15:25:00,38.09,38.11,38.03,38.06,42100.0,30.7994,30.8156,30.7509,30.7752,42100.0
2012-12-12 15:30:00,38.06,38.09,38.02,38.02,76200.0,30.7752,30.7994,30.7428,30.7428,76200.0
2012-12-12 15:35:00,38.03,38.03,37.93,37.94,86300.0,30.7509,30.7509,30.67,30.6781,86300.0
2012-12-12 15:40:00,37.93,37.99,37.93,37.94,58900.0,30.67,30.7186,30.67,30.6781,58900.0
2012-12-12 15:45:00,37.94,37.94,37.84,37.92,111600.0,30.6781,30.6781,30.5973,30.662,111600.0
2012-12-12 15:50:00,37.91,37.92,37.84,37.89,145200.0,30.6539,30.662,30.5973,30.6377,145200.0
2012-12-12 15:55:00,37.89,37.89,37.84,37.88,164000.0,30.6377,30.6377,30.5973,30.6296,164000.0
2012-12-13 09:30:00,37.91,38.07,37.9,38.05,89400.0,30.6539,30.7832,30.6458,30.7671,89400.0
2012-12-13 09:35:00,38.06,38.2,38.05,38.2,74000.0,30.7752,30.8884,30.7671,30.8884,74000.0
2012-12-13 09:40:00,38.2,38.2,38.16,38.16,54200.0,30.8884,30.8884,30.856,30.856,54200.0
2012-12-13 09:45:00,38.18,38.21,38.17,38.21,57800.0,30.8722,30.8964,30.8641,30.8964,57800.0
2012-12-13 09:50:00,38.21,38.27,38.2,38.24,68200.0,30.8964,30.945,30.8884,30.9207,68200.0
2012-12-13 09:55:00,38.24,38.28,38.24,38.25,38100.0,30.9207,30.953,30.9207,30.9288,38100.0
2012-12-13 10:00:00,38.25,38.27,38.17,38.2,46100.0,30.9288,30.945,30.8641,30.8884,46100.0
2012-12-13 10:05:00,38.2,38.31,38.19,38.3,33200.0,30.8884,30.9773,30.8803,30.9692,33200.0
2012-12-13 10:10:00,38.3,38.32,38.28,38.28,44700.0,30.9692,30.9854,30.953,30.953,44700.0
2012-12-13 10:15:00,38.27,38.32,38.27,38.29,33600.0,30.945,30.9854,30.945,30.9611,33600.0
2012-12-13 10:20:00,38.29,38.31,38.28,38.29,16800.0,30.9611,30.9773,30.953,30.9611,16800.0
2012-12-13 10:25:00,38.3,38.31,38.27,38.31,28000.0,30.9692,30.9773,30.945,30.9773,28000.0
2012-12-13 10:30:00,38.3,38.32,38.22,38.23,42200.0,30.9692,30.9854,30.9045,30.9126,42200.0
2012-12-13 10:35:00,38.23,38.23,38.19,38.19,20800.0,30.9126,30.9126,30.8803,30.8803,20800.0
2012-12-13 10:40:00,38.19,38.19,38.09,38.11,59400.0,30.8803,30.8803,30.7994,30.8156,59400.0
2012-12-13 10:45:00,38.12,38.12,38.05,38.08,19700.0,30.8237,30.8237,30.7671,30.7913,19700.0
2012-12-13 10:50:00,38.08,38.12,38.08,38.11,32700.0,30.7913,30.8237,30.7913,30.8156,32700.0
2012-12-13 10:55:00,38.11,38.11,38.05,38.07,43900.0,30.8156,30.8156,30.7671,30.7832,43900.0
2012-12-13 11:00:00,38.07,38.09,38.05,38.09,52200.0,30.7832,30.7994,30.7671,30.7994,52200.0
2012-12-13 11:05:00,38.09,38.09,37.99,38.01,34600.0,30.7994,30.7994,30.7186,30.7347,34600.0
2012-12-13 11:10:00,38.0,38.01,37.95,37.98,56300.0,30.7266,30.7347,30.6862,30.7105,56300.0
2012-12-13 11:15:00,37.97,38.01,37.94,38.01,37000.0,30.7024,30.7347,30.6781,30.7347,37000.0
2012-12-13 11:20:00,38.0,38.02,37.98,37.99,25200.0,30.7266,30.7428,30.7105,30.7186,25200.0
2012-12-13 11:25:00,37.99,38.01,37.95,38.0,21700.0,30.7186,30.7347,30.6862,30.7266,21700.0
2012-12-13 11:30:00,38.0,38.01,37.98,38.0,32600.0,30.7266,30.7347,30.7105,30.7266,32600.0
2012-12-13 11:35:00,38.0,38.03,37.97,37.97,40100.0,30.7266,30.7509,30.7024,30.7024,40100.0
2012-12-13 11:40:00,37.97,37.97,37.93,37.95,19700.0,30.7024,30.7024,30.67,30.6862,19700.0
2012-12-13 11:45:00,37.95,37.98,37.94,37.95,9500.0,30.6862,30.7105,30.6781,30.6862,9500.0
2012-12-13 11:50:00,37.95,37.98,37.93,37.95,17000.0,30.6862,30.7105,30.67,30.6862,17000.0
2012-12-13 11:55:00,37.95,37.97,37.94,37.96,11500.0,30.6862,30.7024,30.6781,30.6943,11500.0
2012-12-13 12:00:00,37.96,37.97,37.95,37.96,11100.0,30.6943,30.7024,30.6862,30.6943,11100.0
2012-12-13 12:05:00,37.96,37.97,37.95,37.96,19300.0,30.6943,30.7024,30.6862,30.6943,19300.0
2012-12-13 12:10:00,37.95,37.97,37.85,37.85,42000.0,30.6862,30.7024,30.6054,30.6054,42000.0
2012-12-13 12:15:00,37.85,37.87,37.81,37.82,22600.0,30.6054,30.6215,30.573,30.5811,22600.0
2012-12-13 12:20:00,37.83,37.86,37.83,37.85,17500.0,30.5892,30.6134,30.5892,30.6054,17500.0
2012-12-13 12:25:00,37.85,37.86,37.77,37.77,28500.0,30.6054,30.6134,30.5407,30.5407,28500.0
2012-12-13 12:30:00,37.77,37.81,37.77,37.77,32900.0,30.5407,30.573,30.5407,30.5407,32900.0
2012-12-13 12:35:00,37.77,37.78,37.74,37.74,25900.0,30.5407,30.5487,30.5164,30.5164,25900.0
2012-12-13 12:40:00,37.75,37.75,37.65,37.7,27300.0,30.5245,30.5245,30.4436,30.4841,27300.0
2012-12-13 12:45:00,37.7,37.73,37.67,37.73,12000.0,30.4841,30.5083,30.4598,30.5083,12000.0
2012-12-13 12:50:00,37.73,37.77,37.73,37.76,18500.0,30.5083,30.5407,30.5083,30.5326,18500.0
2012-12-13 12:55:00,37.75,37.77,37.74,37.74,12900.0,30.5245,30.5407,30.5164,30.5164,12900.0
2012-12-13 13:00:00,37.74,37.74,37.67,37.69,70500.0,30.5164,30.5164,30.4598,30.476,70500.0
2012-12-13 13:05:00,37.69,37.71,37.66,37.66,23000.0,30.476,30.4921,30.4517,30.4517,23000.0
2012-12-13 13:10:00,37.66,37.67,37.63,37.66,34700.0,30.4517,30.4598,30.4275,30.4517,34700.0
2012-12-13 13:15:00,37.66,37.71,37.66,37.68,21100.0,30.4517,30.4921,30.4517,30.4679,21100.0
2012-12-13 13:20:00,37.68,37.76,37.68,37.76,25200.0,30.4679,30.5326,30.4679,30.5326,25200.0
2012-12-13 13:25:00,37.76,37.78,37.74,37.74,18800.0,30.5326,30.5487,30.5164,30.5164,18800.0
2012-12-13 13:30:00,37.75,37.76,37.75,37.75,30200.0,30.5245,30.5326,30.5245,30.5245,30200.0
2012-12-13 13:35:00,37.76,37.76,37.75,37.75,24000.0,30.5326,30.5326,30.5245,30.5245,24000.0
2012-12-13 13:40:00,37.75,37.76,37.74,37.75,24800.0,30.5245,30.5326,30.5164,30.5245,24800.0
2012-12-13 13:45:00,37.76,37.76,37.73,37.74,20700.0,30.5326,30.5326,30.5083,30.5164,20700.0
2012-12-13 13:50:00,37.74,37.75,37.71,37.75,23200.0,30.5164,30.5245,30.4921,30.5245,23200.0
2012-12-13 13:55:00,37.74,37.74,37.72,37.72,31900.0,30.5164,30.5164,30.5002,30.5002,31900.0
2012-12-13 14:00:00,37.73,37.73,37.7,37.7,36400.0,30.5083,30.5083,30.4841,30.4841,36400.0
2012-12-13 14:05:00,37.7,37.7,37.65,37.68,23200.0,30.4841,30.4841,30.4436,30.4679,23200.0
2012-12-13 14:10:00,37.67,37.68,37.66,37.67,14400.0,30.4598,30.4679,30.4517,30.4598,14400.0
2012-12-13 14:15:00,37.66,37.67,37.64,37.66,15900.0,30.4517,30.4598,30.4355,30.4517,15900.0
2012-12-13 14:20:00,37.66,37.67,37.64,37.64,33700.0,30.4517,30.4598,30.4355,30.4355,33700.0
2012-12-13 14:25:00,37.64,37.65,37.62,37.65,36300.0,30.4355,30.4436,30.4194,30.4436,36300.0
2012-12-13 14:30:00,37.65,37.7,37.64,37.7,18200.0,30.4436,30.4841,30.4355,30.4841,18200.0
2012-12-13 14:35:00,37.7,37.7,37.69,37.69,19000.0,30.4841,30.4841,30.476,30.476,19000.0
2012-12-13 14:40:00,37.69,37.7,37.68,37.69,29700.0,30.476,30.4841,30.4679,30.476,29700.0
2012-12-13 14:45:00,37.69,37.7,37.68,37.69,16200.0,30.476,30.4841,30.4679,30.476,16200.0
2012-12-13 14:50:00,37.69,37.7,37.69,37.69,7200.0,30.476,30.4841,30.476,30.476,7200.0
2012-12-13 14:55:00,37.7,37.7,37.69,37.69,7500.0,30.4841,30.4841,30.476,30.476,7500.0
2012-12-13 15:00:00,37.69,37.71,37.69,37.71,25100.0,30.476,30.4921,30.476,30.4921,25100.0
2012-12-13 15:05:00,37.71,37.71,37.69,37.69,27800.0,30.4921,30.4921,30.476,30.476,27800.0
2012-12-13 15:10:00,37.69,37.7,37.67,37.68,25100.0,30.476,30.4841,30.4598,30.4679,25100.0
2012-12-13 15:15:00,37.68,37.68,37.66,37.66,13900.0,30.4679,30.4679,30.4517,30.4517,13900.0
2012-12-13 15:20:00,37.67,37.68,37.66,37.66,41400.0,30.4598,30.4679,30.4517,30.4517,41400.0
2012-12-13 15:25:00,37.66,37.66,37.63,37.63,31800.0,30.4517,30.4517,30.4275,30.4275,31800.0
2012-12-13 15:30:00,37.63,37.67,37.63,37.66,30700.0,30.4275,30.4598,30.4275,30.4517,30700.0
2012-12-13 15:35:00,37.66,37.78,37.66,37.76,50200.0,30.4517,30.5487,30.4517,30.5326,50200.0
2012-12-13 15:40:00,37.76,37.82,37.76,37.78,61800.0,30.5326,30.5811,30.5326,30.5487,61800.0
2012-12-13 15:45:00,37.78,37.81,37.76,37.77,67100.0,30.5487,30.573,30.5326,30.5407,67100.0
2012-12-13 15:50:00,37.78,37.79,37.76,37.78,61400.0,30.5487,30.5568,30.5326,30.5487,61400.0
2012-12-13 15:55:00,37.78,37.78,37.7,37.72,115700.0,30.5487,30.5487,30.4841,30.5002,115700.0
2012-12-14 09:30:00,37.93,37.95,37.88,37.94,68200.0,30.67,30.6862,30.6296,30.6781,68200.0
2012-12-14 09:35:00,37.94,38.08,37.93,38.04,80300.0,30.6781,30.7913,30.67,30.759,80300.0
2012-12-14 09:40:00,38.04,38.06,37.99,38.04,24600.0,30.759,30.7752,30.7186,30.759,24600.0
2012-12-14 09:45:00,38.05,38.07,38.01,38.02,29600.0,30.7671,30.7832,30.7347,30.7428,29600.0
2012-12-14 09:50:00,38.02,38.03,37.92,37.92,44400.0,30.7428,30.7509,30.662,30.662,44400.0
2012-12-14 09:55:00,37.93,37.96,37.92,37.93,21400.0,30.67,30.6943,30.662,30.67,21400.0
2012-12-14 10:00:00,37.92,37.96,37.91,37.94,76400.0,30.662,30.6943,30.6539,30.6781,76400.0
2012-12-14 10:05:00,37.94,37.94,37.85,37.88,51900.0,30.6781,30.6781,30.6054,30.6296,51900.0
2012-12-14 10:10:00,37.88,37.93,37.83,37.93,23900.0,30.6296,30.67,30.5892,30.67,23900.0
2012-12-14 10:15:00,37.92,37.92,37.84,37.85,20600.0,30.662,30.662,30.5973,30.6054,20600.0
2012-12-14 10:20:00,37.85,37.86,37.83,37.84,30100.0,30.6054,30.6134,30.5892,30.5973,30100.0
2012-12-14 10:25:00,37.84,37.86,37.83,37.84,26500.0,30.5973,30.6134,30.5892,30.5973,26500.0
2012-12-14 10:30:00,37.84,37.86,37.83,37.84,22700.0,30.5973,30.6134,30.5892,30.5973,22700.0
2012-12-14 10:35:00,37.85,37.87,37.84,37.87,26000.0,30.6054,30.6215,30.5973,30.6215,26000.0
2012-12-14 10:40:00,37.87,37.87,37.8,37.82,72500.0,30.6215,30.6215,30.5649,30.5811,72500.0
2012-12-14 10:45:00,37.83,37.87,37.83,37.85,21500.0,30.5892,30.6215,30.5892,30.6054,21500.0
2012-12-14 10:50:00,37.86,37.91,37.86,37.89,47400.0,30.6134,30.6539,30.6134,30.6377,47400.0
2012-12-14 10:55:00,37.9,37.96,37.9,37.95,20700.0,30.6458,30.6943,30.6458,30.6862,20700.0
2012-12-14 11:00:00,37.94,37.98,37.93,37.94,34000.0,30.6781,30.7105,30.67,30.6781,34000.0
2012-12-14 11:05:00,37.94,38.0,37.94,37.99,7900.0,30.6781,30.7266,30.6781,30.7186,7900.0
2012-12-14 11:10:00,37.98,37.99,37.95,37.99,14900.0,30.7105,30.7186,30.6862,30.7186,14900.0
2012-12-14 11:15:00,37.98,38.0,37.96,37.98,16700.0,30.7105,30.7266,30.6943,30.7105,16700.0
2012-12-14 11:20:00,37.97,37.98,37.95,37.95,13800.0,30.7024,30.7105,30.6862,30.6862,13800.0
2012-12-14 11:25:00,37.95,37.95,37.91,37.93,17700.0,30.6862,30.6862,30.6539,30.67,17700.0
2012-12-14 11:30:00,37.92,37.93,37.88,37.89,16300.0,30.662,30.67,30.6296,30.6377,16300.0
2012-12-14 11:35:00,37.89,37.89,37.83,37.84,10400.0,30.6377,30.6377,30.5892,30.5973,10400.0
2012-12-14 11:40:00,37.85,37.88,37.85,37.87,10600.0,30.6054,30.6296,30.6054,30.6215,10600.0
2012-12-14 11:45:00,37.87,37.88,37.84,37.84,5900.0,30.6215,30.6296,30.5973,30.5973,5900.0
2012-12-14 11:50:00,37.83,37.84,37.82,37.82,6800.0,30.5892,30.5973,30.5811,30.5811,6800.0
2012-12-14 11:55:00,37.82,37.84,37.82,37.83,12500.0,30.5811,30.5973,30.5811,30.5892,12500.0
2012-12-14 12:00:00,37.84,37.86,37.83,37.85,11800.0,30.5973,30.6134,30.5892,30.6054,11800.0
2012-12-14 12:05:00,37.86,37.88,37.85,37.88,13300.0,30.6134,30.6296,30.6054,30.6296,13300.0
2012-12-14 12:10:00,37.88,37.89,37.87,37.88,22300.0,30.6296,30.6377,30.6215,30.6296,22300.0
2012-12-14 12:15:00,37.88,37.91,37.88,37.88,20100.0,30.6296,30.6539,30.6296,30.6296,20100.0
2012-12-14 12:20:00,37.87,37.9,37.87,37.88,4800.0,30.6215,30.6458,30.6215,30.6296,4800.0
2012-12-14 12:25:00,37.88,37.92,37.87,37.91,26000.0,30.6296,30.662,30.6215,30.6539,26000.0
2012-12-14 12:30:00,37.91,37.91,37.88,37.88,12500.0,30.6539,30.6539,30.6296,30.6296,12500.0
2012-12-14 12:35:00,37.88,37.88,37.85,37.85,2600.0,30.6296,30.6296,30.6054,30.6054,2600.0
2012-12-14 12:40:00,37.86,37.87,37.84,37.85,9500.0,30.6134,30.6215,30.5973,30.6054,9500.0
2012-12-14 12:45:00,37.84,37.87,37.84,37.84,19000.0,30.5973,30.6215,30.5973,30.5973,19000.0
2012-12-14 12:50:00,37.83,37.84,37.83,37.83,1600.0,30.5892,30.5973,30.5892,30.5892,1600.0
2012-12-14 12:55:00,37.83,37.84,37.82,37.82,4400.0,30.5892,30.5973,30.5811,30.5811,4400.0
2012-12-14 13:00:00,37.82,37.82,37.77,37.78,18700.0,30.5811,30.5811,30.5407,30.5487,18700.0
2012-12-14 13:05:00,37.79,37.8,37.77,37.8,21800.0,30.5568,30.5649,30.5407,30.5649,21800.0
2012-12-14 13:10:00,37.79,37.79,37.75,37.75,8600.0,30.5568,30.5568,30.5245,30.5245,8600.0
2012-12-14 13:15:00,37.76,37.76,37.73,37.74,16200.0,30.5326,30.5326,30.5083,30.5164,16200.0
2012-12-14 13:20:00,37.74,37.76,37.73,37.76,5400.0,30.5164,30.5326,30.5083,30.5326,5400.0
2012-12-14 13:25:00,37.75,37.77,37.75,37.77,4000.0,30.5245,30.5407,30.5245,30.5407,4000.0
2012-12-14 13:30:00,37.77,37.77,37.75,37.77,8600.0,30.5407,30.5407,30.5245,30.5407,8600.0
2012-12-14 13:35:00,37.76,37.8,37.76,37.8,16200.0,30.5326,30.5649,30.5326,30.5649,16200.0
2012-12-14 13:40:00,37.8,37.81,37.77,37.79,17300.0,30.5649,30.573,30.5407,30.5568,17300.0
2012-12-14 13:45:00,37.79,37.81,37.79,37.8,25700.0,30.5568,30.573,30.5568,30.5649,25700.0
2012-12-14 13:50:00,37.79,37.8,37.78,37.79,11800.0,30.5568,30.5649,30.5487,30.5568,11800.0
2012-12-14 13:55:00,37.79,37.8,37.79,37.8,11300.0,30.5568,30.5649,30.5568,30.5649,11300.0
2012-12-14 14:00:00,37.79,37.8,37.79,37.8,12400.0,30.5568,30.5649,30.5568,30.5649,12400.0
2012-12-14 14:05:00,37.8,37.8,37.79,37.8,6900.0,30.5649,30.5649,30.5568,30.5649,6900.0
2012-12-14 14:10:00,37.79,37.8,37.79,37.79,20000.0,30.5568,30.5649,30.5568,30.5568,20000.0
2012-12-14 14:15:00,37.8,37.8,37.78,37.78,14600.0,30.5649,30.5649,30.5487,30.5487,14600.0
2012-12-14 14:20:00,37.78,37.81,37.78,37.8,47600.0,30.5487,30.573,30.5487,30.5649,47600.0
2012-12-14 14:25:00,37.8,37.81,37.78,37.78,11100.0,30.5649,30.573,30.5487,30.5487,11100.0
2012-12-14 14:30:00,37.78,37.79,37.77,37.77,17000.0,30.5487,30.5568,30.5407,30.5407,17000.0
2012-12-14 14:35:00,37.77,37.78,37.76,37.78,8800.0,30.5407,30.5487,30.5326,30.5487,8800.0
2012-12-14 14:40:00,37.78,37.79,37.76,37.78,10900.0,30.5487,30.5568,30.5326,30.5487,10900.0
2012-12-14 14:45:00,37.77,37.79,37.77,37.79,10100.0,30.5407,30.5568,30.5407,30.5568,10100.0
2012-12-14 14:50:00,37.79,37.8,37.78,37.79,16500.0,30.5568,30.5649,30.5487,30.5568,16500.0
2012-12-14 14:55:00,37.79,37.8,37.76,37.78,21600.0,30.5568,30.5649,30.5326,30.5487,21600.0
2012-12-14 15:00:00,37.78,37.8,37.77,37.78,17200.0,30.5487,30.5649,30.5407,30.5487,17200.0
2012-12-14 15:05:00,37.77,37.78,37.72,37.73,22700.0,30.5407,30.5487,30.5002,30.5083,22700.0
2012-12-14 15:10:00,37.73,37.74,37.73,37.73,11100.0,30.5083,30.5164,30.5083,30.5083,11100.0
2012-12-14 15:15:00,37.73,37.74,37.7,37.73,23600.0,30.5083,30.5164,30.4841,30.5083,23600.0
2012-12-14 15:20:00,37.72,37.74,37.72,37.74,14400.0,30.5002,30.5164,30.5002,30.5164,14400.0
2012-12-14 15:25:00,37.74,37.74,37.7,37.72,22300.0,30.5164,30.5164,30.4841,30.5002,22300.0
2012-12-14 15:30:00,37.72,37.75,37.71,37.72,31300.0,30.5002,30.5245,30.4921,30.5002,31300.0
2012-12-14 15:35:00,37.72,37.76,37.71,37.73,19600.0,30.5002,30.5326,30.4921,30.5083,19600.0
2012-12-14 15:40:00,37.72,37.75,37.7,37.72,26200.0,30.5002,30.5245,30.4841,30.5002,26200.0
2012-12-14 15:45:00,37.72,37.74,37.67,37.67,36200.0,30.5002,30.5164,30.4598,30.4598,36200.0
2012-12-14 15:50:00,37.68,37.71,37.64,37.71,89100.0,30.4679,30.4921,30.4355,30.4921,89100.0
2012-12-14 15:55:00,37.69,37.73,37.68,37.73,81900.0,30.476,30.5083,30.4679,30.5083,81900.0
2012-12-17 09:30:00,38.01,38.07,37.94,38.0,80700.0,30.7347,30.7832,30.6781,30.7266,80700.0
2012-12-17 09:35:00,38.02,38.08,37.98,37.99,37400.0,30.7428,30.7913,30.7105,30.7186,37400.0
2012-12-17 09:40:00,38.0,38.06,37.96,38.02,54500.0,30.7266,30.7752,30.6943,30.7428,54500.0
2012-12-17 09:45:00,38.02,38.03,37.99,38.01,175900.0,30.7428,30.7509,30.7186,30.7347,175900.0
2012-12-17 09:50:00,38.01,38.12,38.01,38.11,47500.0,30.7347,30.8237,30.7347,30.8156,47500.0
2012-12-17 09:55:00,38.11,38.15,38.09,38.11,63100.0,30.8156,30.8479,30.7994,30.8156,63100.0
2012-12-17 10:00:00,38.11,38.16,38.08,38.12,122500.0,30.8156,30.856,30.7913,30.8237,122500.0
2012-12-17 10:05:00,38.12,38.18,38.11,38.16,94700.0,30.8237,30.8722,30.8156,30.856,94700.0
2012-12-17 10:10:00,38.17,38.2,38.16,38.2,69400.0,30.8641,30.8884,30.856,30.8884,69400.0
2012-12-17 10:15:00,38.19,38.24,38.17,38.23,62000.0,30.8803,30.9207,30.8641,30.9126,62000.0
2012-12-17 10:20:00,38.24,38.24,38.19,38.19,132500.0,30.9207,30.9207,30.8803,30.8803,132500.0
2012-12-17 10:25:00,38.2,38.22,38.18,38.19,40600.0,30.8884,30.9045,30.8722,30.8803,40600.0
2012-12-17 10:30:00,38.19,38.21,38.18,38.2,62900.0,30.8803,30.8964,30.8722,30.8884,62900.0
2012-12-17 10:35:00,38.2,38.22,38.16,38.17,55200.0,30.8884,30.9045,30.856,30.8641,55200.0
2012-12-17 10:40:00,38.17,38.18,38.13,38.13,26500.0,30.8641,30.8722,30.8318,30.8318,26500.0
2012-12-17 10:45:00,38.13,38.19,38.1,38.17,38000.0,30.8318,30.8803,30.8075,30.8641,38000.0
2012-12-17 10:50:00,38.16,38.18,38.14,38.15,31600.0,30.856,30.8722,30.8398,30.8479,31600.0
2012-12-17 10:55:00,38.14,38.15,38.12,38.12,16900.0,30.8398,30.8479,30.8237,30.8237,16900.0
2012-12-17 11:00:00,38.13,38.15,38.12,38.14,25400.0,30.8318,30.8479,30.8237,30.8398,25400.0
2012-12-17 11:05:00,38.15,38.15,38.12,38.15,15900.0,30.8479,30.8479,30.8237,30.8479,15900.0
2012-12-17 11:10:00,38.15,38.21,38.15,38.21,88800.0,30.8479,30.8964,30.8479,30.8964,88800.0
2012-12-17 11:15:00,38.2,38.24,38.2,38.23,17800.0,30.8884,30.9207,30.8884,30.9126,17800.0
2012-12-17 11:20:00,38.24,38.27,38.23,38.26,38100.0,30.9207,30.945,30.9126,30.9369,38100.0
2012-12-17 11:25:00,38.25,38.27,38.25,38.25,27400.0,30.9288,30.945,30.9288,30.9288,27400.0
2012-12-17 11:30:00,38.25,38.32,38.24,38.29,49700.0,30.9288,30.9854,30.9207,30.9611,49700.0
2012-12-17 11:35:00,38.3,38.31,38.28,38.29,8500.0,30.9692,30.9773,30.953,30.9611,8500.0
2012-12-17 11:40:00,38.28,38.39,38.28,38.38,29500.0,30.953,31.042,30.953,31.0339,29500.0
2012-12-17 11:45:00,38.38,38.42,38.38,38.42,61900.0,31.0339,31.0663,31.0339,31.0663,61900.0
2012-12-17 11:50:00,38.41,38.42,38.39,38.4,44100.0,31.0582,31.0663,31.042,31.0501,44100.0
2012-12-17 11:55:00,38.4,38.41,38.4,38.41,28200.0,31.0501,31.0582,31.0501,31.0582,28200.0
2012-12-17 12:00:00,38.41,38.44,38.4,38.41,44300.0,31.0582,31.0824,31.0501,31.0582,44300.0
2012-12-17 12:05:00,38.42,38.48,38.41,38.47,46500.0,31.0663,31.1148,31.0582,31.1067,46500.0
2012-12-17 12:10:00,38.46,38.47,38.44,38.45,29600.0,31.0986,31.1067,31.0824,31.0905,29600.0
2012-12-17 12:15:00,38.45,38.47,38.45,38.47,37200.0,31.0905,31.1067,31.0905,31.1067,37200.0
2012-12-17 12:20:00,38.46,38.56,38.45,38.55,251400.0,31.0986,31.1795,31.0905,31.1714,251400.0
2012-12-17 12:25:00,38.54,38.66,38.54,38.64,100800.0,31.1633,31.2603,31.1633,31.2441,100800.0
2012-12-17 12:30:00,38.63,38.71,38.63,38.71,66000.0,31.2361,31.3007,31.2361,31.3007,66000.0
2012-12-17 12:35:00,38.71,38.71,38.67,38.71,46700.0,31.3007,31.3007,31.2684,31.3007,46700.0
2012-12-17 12:40:00,38.71,38.81,38.71,38.8,64900.0,31.3007,31.3816,31.3007,31.3735,64900.0
2012-12-17 12:45:00,38.8,38.81,38.72,38.73,107000.0,31.3735,31.3816,31.3088,31.3169,107000.0
2012-12-17 12:50:00,38.72,38.73,38.67,38.68,28100.0,31.3088,31.3169,31.2684,31.2765,28100.0
2012-12-17 12:55:00,38.68,38.73,38.66,38.73,63700.0,31.2765,31.3169,31.2603,31.3169,63700.0
2012-12-17 13:00:00,38.72,38.76,38.72,38.73,46000.0,31.3088,31.3412,31.3088,31.3169,46000.0
2012-12-17 13:05:00,38.73,38.73,38.69,38.7,21900.0,31.3169,31.3169,31.2846,31.2927,21900.0
2012-12-17 13:10:00,38.7,38.72,38.68,38.7,36500.0,31.2927,31.3088,31.2765,31.2927,36500.0
2012-12-17 13:15:00,38.71,38.73,38.69,38.69,41500.0,31.3007,31.3169,31.2846,31.2846,41500.0
2012-12-17 13:20:00,38.69,38.75,38.69,38.74,41200.0,31.2846,31.3331,31.2846,31.325,41200.0
2012-12-17 13:25:00,38.74,38.75,38.74,38.74,43700.0,31.325,31.3331,31.325,31.325,43700.0
2012-12-17 13:30:00,38.74,38.75,38.69,38.69,24500.0,31.325,31.3331,31.2846,31.2846,24500.0
2012-12-17 13:35:00,38.69,38.75,38.6,38.61,129600.0,31.2846,31.3331,31.2118,31.2199,129600.0
2012-12-17 13:40:00,38.61,38.62,38.56,38.58,39400.0,31.2199,31.228,31.1795,31.1956,39400.0
2012-12-17 13:45:00,38.58,38.6,38.57,38.6,26300.0,31.1956,31.2118,31.1875,31.2118,26300.0
2012-12-17 13:50:00,38.59,38.64,38.59,38.62,36500.0,31.2037,31.2441,31.2037,31.228,36500.0
2012-12-17 13:55:00,38.62,38.66,38.62,38.65,30000.0,31.228,31.2603,31.228,31.2522,30000.0
2012-12-17 14:00:00,38.64,38.69,38.63,38.67,138700.0,31.2441,31.2846,31.2361,31.2684,138700.0
2012-12-17 14:05:00,38.66,38.69,38.66,38.68,40000.0,31.2603,31.2846,31.2603,31.2765,40000.0
2012-12-17 14:10:00,38.67,38.68,38.63,38.65,27000.0,31.2684,31.2765,31.2361,31.2522,27000.0
2012-12-17 14:15:00,38.64,38.66,38.64,38.65,18100.0,31.2441,31.2603,31.2441,31.2522,18100.0
2012-12-17 14:20:00,38.65,38.66,38.59,38.6,47700.0,31.2522,31.2603,31.2037,31.2118,47700.0
2012-12-17 14:25:00,38.59,38.59,38.52,38.52,68100.0,31.2037,31.2037,31.1471,31.1471,68100.0
2012-12-17 14:30:00,38.52,38.53,38.47,38.47,40900.0,31.1471,31.1552,31.1067,31.1067,40900.0
2012-12-17 14:35:00,38.46,38.51,38.43,38.44,67400.0,31.0986,31.139,31.0743,31.0824,67400.0
2012-12-17 14:40:00,38.44,38.51,38.44,38.5,76300.0,31.0824,31.139,31.0824,31.1309,76300.0
2012-12-17 14:45:00,38.49,38.51,38.42,38.42,92700.0,31.1229,31.139,31.0663,31.0663,92700.0
2012-12-17 14:50:00,38.43,38.44,38.39,38.41,51900.0,31.0743,31.0824,31.042,31.0582,51900.0
2012-12-17 14:55:00,38.41,38.44,38.4,38.42,71300.0,31.0582,31.0824,31.0501,31.0663,71300.0
2012-12-17 15:00:00,38.41,38.44,38.41,38.42,70000.0,31.0582,31.0824,31.0582,31.0663,70000.0
2012-12-17 15:05:00,38.41,38.43,38.39,38.43,73600.0,31.0582,31.0743,31.042,31.0743,73600.0
2012-12-17 15:10:00,38.43,38.43,38.39,38.39,65900.0,31.0743,31.0743,31.042,31.042,65900.0
2012-12-17 15:15:00,38.39,38.4,38.38,38.39,38400.0,31.042,31.0501,31.0339,31.042,38400.0
2012-12-17 15:20:00,38.4,38.41,38.39,38.4,49400.0,31.0501,31.0582,31.042,31.0501,49400.0
2012-12-17 15:25:00,38.4,38.41,38.39,38.39,57300.0,31.0501,31.0582,31.042,31.042,57300.0
2012-12-17 15:30:00,38.4,38.42,38.39,38.41,80200.0,31.0501,31.0663,31.042,31.0582,80200.0
2012-12-17 15:35:00,38.41,38.47,38.41,38.46,64400.0,31.0582,31.1067,31.0582,31.0986,64400.0
2012-12-17 15:40:00,38.47,38.48,38.46,38.48,110400.0,31.1067,31.1148,31.0986,31.1148,110400.0
2012-12-17 15:45:00,38.48,38.56,38.48,38.56,109800.0,31.1148,31.1795,31.1148,31.1795,109800.0
2012-12-17 15:50:00,38.55,38.59,38.5,38.58,216100.0,31.1714,31.2037,31.1309,31.1956,216100.0
2012-12-17 15:55:00,38.58,38.61,38.57,38.59,235400.0,31.1956,31.2199,31.1875,31.2037,235400.0
2012-12-18 09:30:00,39.0,39.04,38.91,38.97,240200.0,31.5352,31.5676,31.4625,31.511,240200.0
2012-12-18 09:35:00,38.97,39.05,38.95,39.0,141400.0,31.511,31.5757,31.4948,31.5352,141400.0
2012-12-18 09:40:00,39.0,39.02,38.97,39.0,100500.0,31.5352,31.5514,31.511,31.5352,100500.0
2012-12-18 09:45:00,39.0,39.01,38.95,38.98,188900.0,31.5352,31.5433,31.4948,31.5191,188900.0
2012-12-18 09:50:00,38.97,39.01,38.92,38.96,153300.0,31.511,31.5433,31.4705,31.5029,153300.0
2012-12-18 09:55:00,38.96,38.96,38.89,38.94,91700.0,31.5029,31.5029,31.4463,31.4867,91700.0
2012-12-18 10:00:00,38.94,38.97,38.9,38.95,101700.0,31.4867,31.511,31.4544,31.4948,101700.0
2012-12-18 10:05:00,38.95,38.98,38.93,38.95,54100.0,31.4948,31.5191,31.4786,31.4948,54100.0
2012-12-18 10:10:00,38.94,38.98,38.92,38.96,91800.0,31.4867,31.5191,31.4705,31.5029,91800.0
2012-12-18 10:15:00,38.96,38.97,38.93,38.96,60100.0,31.5029,31.511,31.4786,31.5029,60100.0
2012-12-18 10:20:00,38.96,39.02,38.96,39.0,69300.0,31.5029,31.5514,31.5029,31.5352,69300.0
2012-12-18 10:25:00,39.01,39.07,38.98,39.07,69700.0,31.5433,31.5918,31.5191,31.5918,69700.0
2012-12-18 10:30:00,39.07,39.09,39.06,39.08,58800.0,31.5918,31.608,31.5838,31.5999,58800.0
2012-12-18 10:35:00,39.08,39.11,39.08,39.1,100400.0,31.5999,31.6242,31.5999,31.6161,100400.0
2012-12-18 10:40:00,39.1,39.24,39.09,39.21,176400.0,31.6161,31.7293,31.608,31.705,176400.0
2012-12-18 10:45:00,39.21,39.35,39.17,39.35,159000.0,31.705,31.8182,31.6727,31.8182,159000.0
2012-12-18 10:50:00,39.35,39.37,39.28,39.29,71900.0,31.8182,31.8344,31.7616,31.7697,71900.0
2012-12-18 10:55:00,39.3,39.36,39.29,39.31,78100.0,31.7778,31.8263,31.7697,31.7859,78100.0
2012-12-18 11:00:00,39.31,39.31,39.23,39.24,43400.0,31.7859,31.7859,31.7212,31.7293,43400.0
2012-12-18 11:05:00,39.25,39.34,39.23,39.33,44200.0,31.7374,31.8102,31.7212,31.8021,44200.0
2012-12-18 11:10:00,39.33,39.42,39.33,39.42,77900.0,31.8021,31.8748,31.8021,31.8748,77900.0
2012-12-18 11:15:00,39.43,39.47,39.43,39.45,73200.0,31.8829,31.9153,31.8829,31.8991,73200.0
2012-12-18 11:20:00,39.45,39.46,39.44,39.46,46400.0,31.8991,31.9072,31.891,31.9072,46400.0
2012-12-18 11:25:00,39.46,39.46,39.39,39.4,51800.0,31.9072,31.9072,31.8506,31.8587,51800.0
2012-12-18 11:30:00,39.4,39.42,39.38,39.39,39800.0,31.8587,31.8748,31.8425,31.8506,39800.0
2012-12-18 11:35:00,39.39,39.41,39.38,39.41,15000.0,31.8506,31.8668,31.8425,31.8668,15000.0
2012-12-18 11:40:00,39.4,39.42,39.4,39.4,33500.0,31.8587,31.8748,31.8587,31.8587,33500.0
2012-12-18 11:45:00,39.4,39.41,39.35,39.36,27800.0,31.8587,31.8668,31.8182,31.8263,27800.0
2012-12-18 11:50:00,39.36,39.38,39.26,39.29,42900.0,31.8263,31.8425,31.7455,31.7697,42900.0
2012-12-18 11:55:00,39.28,39.33,39.26,39.32,28500.0,31.7616,31.8021,31.7455,31.794,28500.0
2012-12-18 12:00:00,39.32,39.33,39.31,39.31,16000.0,31.794,31.8021,31.7859,31.7859,16000.0
2012-12-18 12:05:00,39.32,39.35,39.31,39.34,27200.0,31.794,31.8182,31.7859,31.8102,27200.0
2012-12-18 12:10:00,39.33,39.36,39.28,39.29,43200.0,31.8021,31.8263,31.7616,31.7697,43200.0
2012-12-18 12:15:00,39.3,39.32,39.28,39.32,19900.0,31.7778,31.794,31.7616,31.794,19900.0
2012-12-18 12:20:00,39.32,39.39,39.32,39.38,29400.0,31.794,31.8506,31.794,31.8425,29400.0
2012-12-18 12:25:00,39.39,39.43,39.38,39.41,26800.0,31.8506,31.8829,31.8425,31.8668,26800.0
2012-12-18 12:30:00,39.4,39.41,39.36,39.4,34700.0,31.8587,31.8668,31.8263,31.8587,34700.0
2012-12-18 12:35:00,39.4,39.48,39.4,39.47,46500.0,31.8587,31.9234,31.8587,31.9153,46500.0
2012-12-18 12:40:00,39.46,39.51,39.46,39.47,56400.0,31.9072,31.9476,31.9072,31.9153,56400.0
2012-12-18 12:45:00,39.46,39.49,39.42,39.49,32000.0,31.9072,31.9314,31.8748,31.9314,32000.0
2012-12-18 12:50:00,39.49,39.55,39.48,39.55,39100.0,31.9314,31.98,31.9234,31.98,39100.0
2012-12-18 12:55:00,39.55,39.57,39.54,39.57,31300.0,31.98,31.9961,31.9719,31.9961,31300.0
2012-12-18 13:00:00,39.56,39.56,39.48,39.49,37700.0,31.988,31.988,31.9234,31.9314,37700.0
2012-12-18 13:05:00,39.48,39.52,39.46,39.51,49400.0,31.9234,31.9557,31.9072,31.9476,49400.0
2012-12-18 13:10:00,39.52,39.52,39.42,39.43,38500.0,31.9557,31.9557,31.8748,31.8829,38500.0
2012-12-18 13:15:00,39.43,39.45,39.42,39.43,19600.0,31.8829,31.8991,31.8748,31.8829,19600.0
2012-12-18 13:20:00,39.43,39.43,39.37,39.4,32400.0,31.8829,31.8829,31.8344,31.8587,32400.0
2012-12-18 13:25:00,39.41,39.43,39.41,39.43,15800.0,31.8668,31.8829,31.8668,31.8829,15800.0
2012-12-18 13:30:00,39.42,39.52,39.4,39.46,79100.0,31.8748,31.9557,31.8587,31.9072,79100.0
2012-12-18 13:35:00,39.46,39.47,39.36,39.38,57500.0,31.9072,31.9153,31.8263,31.8425,57500.0
2012-12-18 13:40:00,39.38,39.38,39.28,39.28,61900.0,31.8425,31.8425,31.7616,31.7616,61900.0
2012-12-18 13:45:00,39.28,39.29,39.24,39.24,37600.0,31.7616,31.7697,31.7293,31.7293,37600.0
2012-12-18 13:50:00,39.24,39.26,39.21,39.24,27000.0,31.7293,31.7455,31.705,31.7293,27000.0
2012-12-18 13:55:00,39.24,39.25,39.21,39.24,17500.0,31.7293,31.7374,31.705,31.7293,17500.0
2012-12-18 14:00:00,39.25,39.26,39.22,39.22,26900.0,31.7374,31.7455,31.7131,31.7131,26900.0
2012-12-18 14:05:00,39.22,39.28,39.22,39.26,30900.0,31.7131,31.7616,31.7131,31.7455,30900.0
2012-12-18 14:10:00,39.26,39.27,39.24,39.27,22500.0,31.7455,31.7536,31.7293,31.7536,22500.0
2012-12-18 14:15:00,39.27,39.28,39.23,39.27,22000.0,31.7536,31.7616,31.7212,31.7536,22000.0
2012-12-18 14:20:00,39.27,39.27,39.22,39.24,28000.0,31.7536,31.7536,31.7131,31.7293,28000.0
2012-12-18 14:25:00,39.23,39.23,39.13,39.15,54100.0,31.7212,31.7212,31.6404,31.6565,54100.0
2012-12-18 14:30:00,39.15,39.17,39.14,39.17,21300.0,31.6565,31.6727,31.6484,31.6727,21300.0
2012-12-18 14:35:00,39.17,39.18,39.15,39.16,23000.0,31.6727,31.6808,31.6565,31.6646,23000.0
2012-12-18 14:40:00,39.16,39.19,39.15,39.19,39400.0,31.6646,31.6889,31.6565,31.6889,39400.0
2012-12-18 14:45:00,39.19,39.25,39.19,39.24,24400.0,31.6889,31.7374,31.6889,31.7293,24400.0
2012-12-18 14:50:00,39.24,39.25,39.19,39.19,34500.0,31.7293,31.7374,31.6889,31.6889,34500.0
2012-12-18 14:55:00,39.19,39.23,39.17,39.23,36100.0,31.6889,31.7212,31.6727,31.7212,36100.0
2012-12-18 15:00:00,39.21,39.26,39.2,39.26,37300.0,31.705,31.7455,31.697,31.7455,37300.0
2012-12-18 15:05:00,39.27,39.3,39.24,39.25,59500.0,31.7536,31.7778,31.7293,31.7374,59500.0
2012-12-18 15:10:00,39.25,39.26,39.23,39.26,26700.0,31.7374,31.7455,31.7212,31.7455,26700.0
2012-12-18 15:15:00,39.26,39.26,39.21,39.23,33500.0,31.7455,31.7455,31.705,31.7212,33500.0
2012-12-18 15:20:00,39.23,39.27,39.23,39.24,31100.0,31.7212,31.7536,31.7212,31.7293,31100.0
2012-12-18 15:25:00,39.24,39.26,39.18,39.19,42200.0,31.7293,31.7455,31.6808,31.6889,42200.0
2012-12-18 15:30:00,39.18,39.19,39.15,39.18,62500.0,31.6808,31.6889,31.6565,31.6808,62500.0
2012-12-18 15:35:00,39.19,39.25,39.19,39.25,45900.0,31.6889,31.7374,31.6889,31.7374,45900.0
2012-12-18 15:40:00,39.25,39.27,39.21,39.22,94500.0,31.7374,31.7536,31.705,31.7131,94500.0
2012-12-18 15:45:00,39.22,39.27,39.2,39.27,113400.0,31.7131,31.7536,31.697,31.7536,113400.0
2012-12-18 15:50:00,39.27,39.33,39.26,39.33,87400.0,31.7536,31.8021,31.7455,31.8021,87400.0
2012-12-18 15:55:00,39.33,39.34,39.3,39.32,192200.0,31.8021,31.8102,31.7778,31.794,192200.0
2012-12-19 09:30:00,39.95,39.95,39.86,39.92,94900.0,32.3034,32.3034,32.2306,32.2791,94900.0
2012-12-19 09:35:00,39.94,39.95,39.84,39.86,89200.0,32.2953,32.3034,32.2145,32.2306,89200.0
2012-12-19 09:40:00,39.87,39.88,39.78,39.85,73300.0,32.2387,32.2468,32.1659,32.2225,73300.0
2012-12-19 09:45:00,39.84,39.91,39.79,39.83,80100.0,32.2145,32.2711,32.174,32.2064,80100.0
2012-12-19 09:50:00,39.83,39.86,39.76,39.81,102900.0,32.2064,32.2306,32.1498,32.1902,102900.0
2012-12-19 09:55:00,39.81,39.83,39.75,39.81,103700.0,32.1902,32.2064,32.1417,32.1902,103700.0
2012-12-19 10:00:00,39.81,39.88,39.79,39.88,90500.0,32.1902,32.2468,32.174,32.2468,90500.0
2012-12-19 10:05:00,39.88,39.91,39.83,39.85,130200.0,32.2468,32.2711,32.2064,32.2225,130200.0
2012-12-19 10:10:00,39.85,39.85,39.67,39.7,104900.0,32.2225,32.2225,32.077,32.1013,104900.0
2012-12-19 10:15:00,39.7,39.7,39.56,39.6,58000.0,32.1013,32.1013,31.988,32.0204,58000.0
2012-12-19 10:20:00,39.6,39.64,39.58,39.58,43000.0,32.0204,32.0527,32.0042,32.0042,43000.0
2012-12-19 10:25:00,39.59,39.64,39.58,39.6,39000.0,32.0123,32.0527,32.0042,32.0204,39000.0
2012-12-19 10:30:00,39.6,39.62,39.58,39.62,38200.0,32.0204,32.0366,32.0042,32.0366,38200.0
2012-12-19 10:35:00,39.62,39.64,39.59,39.61,71900.0,32.0366,32.0527,32.0123,32.0285,71900.0
2012-12-19 10:40:00,39.62,39.62,39.54,39.57,47800.0,32.0366,32.0366,31.9719,31.9961,47800.0
2012-12-19 10:45:00,39.57,39.61,39.55,39.6,41100.0,31.9961,32.0285,31.98,32.0204,41100.0
2012-12-19 10:50:00,39.6,39.63,39.55,39.58,64300.0,32.0204,32.0447,31.98,32.0042,64300.0
2012-12-19 10:55:00,39.58,39.6,39.54,39.54,46500.0,32.0042,32.0204,31.9719,31.9719,46500.0
2012-12-19 11:00:00,39.54,39.55,39.5,39.54,40700.0,31.9719,31.98,31.9395,31.9719,40700.0
2012-12-19 11:05:00,39.55,39.55,39.5,39.54,49700.0,31.98,31.98,31.9395,31.9719,49700.0
2012-12-19 11:10:00,39.55,39.56,39.49,39.49,59300.0,31.98,31.988,31.9314,31.9314,59300.0
2012-12-19 11:15:00,39.49,39.5,39.39,39.42,82100.0,31.9314,31.9395,31.8506,31.8748,82100.0
2012-12-19 11:20:00,39.41,39.42,39.36,39.41,61200.0,31.8668,31.8748,31.8263,31.8668,61200.0
2012-12-19 11:25:00,39.41,39.48,39.39,39.47,39200.0,31.8668,31.9234,31.8506,31.9153,39200.0
2012-12-19 11:30:00,39.48,39.56,39.47,39.52,42700.0,31.9234,31.988,31.9153,31.9557,42700.0
2012-12-19 11:35:00,39.52,39.55,39.52,39.55,38600.0,31.9557,31.98,31.9557,31.98,38600.0
2012-12-19 11:40:00,39.54,39.57,39.51,39.51,28300.0,31.9719,31.9961,31.9476,31.9476,28300.0
2012-12-19 11:45:00,39.5,39.52,39.49,39.5,25300.0,31.9395,31.9557,31.9314,31.9395,25300.0
2012-12-19 11:50:00,39.5,39.51,39.42,39.47,61300.0,31.9395,31.9476,31.8748,31.9153,61300.0
2012-12-19 11:55:00,39.47,39.48,39.45,39.46,41200.0,31.9153,31.9234,31.8991,31.9072,41200.0
2012-12-19 12:00:00,39.46,39.47,39.34,39.34,50500.0,31.9072,31.9153,31.8102,31.8102,50500.0
2012-12-19 12:05:00,39.35,39.37,39.31,39.33,52200.0,31.8182,31.8344,31.7859,31.8021,52200.0
2012-12-19 12:10:00,39.33,39.35,39.29,39.31,40700.0,31.8021,31.8182,31.7697,31.7859,40700.0
2012-12-19 12:15:00,39.32,39.32,39.28,39.3,54500.0,31.794,31.794,31.7616,31.7778,54500.0
2012-12-19 12:20:00,39.3,39.37,39.29,39.37,48200.0,31.7778,31.8344,31.7697,31.8344,48200.0
2012-12-19 12:25:00,39.38,39.41,39.37,39.41,16400.0,31.8425,31.8668,31.8344,31.8668,16400.0
2012-12-19 12:30:00,39.4,39.41,39.37,39.41,33300.0,31.8587,31.8668,31.8344,31.8668,33300.0
2012-12-19 12:35:00,39.4,39.42,39.38,39.42,24300.0,31.8587,31.8748,31.8425,31.8748,24300.0
2012-12-19 12:40:00,39.41,39.47,39.41,39.46,33000.0,31.8668,31.9153,31.8668,31.9072,33000.0
2012-12-19 12:45:00,39.47,39.5,39.45,39.5,26500.0,31.9153,31.9395,31.8991,31.9395,26500.0
2012-12-19 12:50:00,39.5,39.51,39.48,39.5,27000.0,31.9395,31.9476,31.9234,31.9395,27000.0
2012-12-19 12:55:00,39.51,39.53,39.38,39.39,98700.0,31.9476,31.9638,31.8425,31.8506,98700.0
2012-12-19 13:00:00,39.4,39.41,39.34,39.35,33900.0,31.8587,31.8668,31.8102,31.8182,33900.0
2012-12-19 13:05:00,39.36,39.38,39.33,39.33,34300.0,31.8263,31.8425,31.8021,31.8021,34300.0
2012-12-19 13:10:00,39.32,39.34,39.29,39.3,31400.0,31.794,31.8102,31.7697,31.7778,31400.0
2012-12-19 13:15:00,39.3,39.31,39.29,39.3,61100.0,31.7778,31.7859,31.7697,31.7778,61100.0
2012-12-19 13:20:00,39.3,39.31,39.27,39.29,29000.0,31.7778,31.7859,31.7536,31.7697,29000.0
2012-12-19 13:25:00,39.29,39.31,39.27,39.28,31700.0,31.7697,31.7859,31.7536,31.7616,31700.0
2012-12-19 13:30:00,39.27,39.29,39.25,39.29,45200.0,31.7536,31.7697,31.7374,31.7697,45200.0
2012-12-19 13:35:00,39.29,39.29,39.25,39.26,41500.0,31.7697,31.7697,31.7374,31.7455,41500.0
2012-12-19 13:40:00,39.27,39.27,39.21,39.23,34800.0,31.7536,31.7536,31.705,31.7212,34800.0
2012-12-19 13:45:00,39.22,39.23,39.2,39.21,32500.0,31.7131,31.7212,31.697,31.705,32500.0
2012-12-19 13:50:00,39.22,39.22,39.19,39.19,61900.0,31.7131,31.7131,31.6889,31.6889,61900.0
2012-12-19 13:55:00,39.2,39.21,39.18,39.18,37600.0,31.697,31.705,31.6808,31.6808,37600.0
2012-12-19 14:00:00,39.19,39.2,39.12,39.19,43900.0,31.6889,31.697,31.6323,31.6889,43900.0
2012-12-19 14:05:00,39.19,39.19,39.16,39.17,45600.0,31.6889,31.6889,31.6646,31.6727,45600.0
2012-12-19 14:10:00,39.17,39.18,39.15,39.17,54300.0,31.6727,31.6808,31.6565,31.6727,54300.0
2012-12-19 14:15:00,39.17,39.18,39.12,39.17,63100.0,31.6727,31.6808,31.6323,31.6727,63100.0
2012-12-19 14:20:00,39.16,39.28,39.15,39.27,37900.0,31.6646,31.7616,31.6565,31.7536,37900.0
2012-12-19 14:25:00,39.28,39.35,39.26,39.35,54100.0,31.7616,31.8182,31.7455,31.8182,54100.0
2012-12-19 14:30:00,39.34,39.35,39.29,39.32,73000.0,31.8102,31.8182,31.7697,31.794,73000.0
2012-12-19 14:35:00,39.32,39.34,39.27,39.34,60200.0,31.794,31.8102,31.7536,31.8102,60200.0
2012-12-19 14:40:00,39.34,39.35,39.29,39.34,52500.0,31.8102,31.8182,31.7697,31.8102,52500.0
2012-12-19 14:45:00,39.34,39.34,39.29,39.3,35800.0,31.8102,31.8102,31.7697,31.7778,35800.0
2012-12-19 14:50:00,39.31,39.31,39.23,39.25,47000.0,31.7859,31.7859,31.7212,31.7374,47000.0
2012-12-19 14:55:00,39.25,39.27,39.24,39.27,41900.0,31.7374,31.7536,31.7293,31.7536,41900.0
2012-12-19 15:00:00,39.27,39.28,39.26,39.27,28900.0,31.7536,31.7616,31.7455,31.7536,28900.0
2012-12-19 15:05:00,39.27,39.31,39.27,39.28,56100.0,31.7536,31.7859,31.7536,31.7616,56100.0
2012-12-19 15:10:00,39.29,39.29,39.19,39.2,52300.0,31.7697,31.7697,31.6889,31.697,52300.0
2012-12-19 15:15:00,39.21,39.21,39.17,39.17,47000.0,31.705,31.705,31.6727,31.6727,47000.0
2012-12-19 15:20:00,39.18,39.26,39.17,39.26,74900.0,31.6808,31.7455,31.6727,31.7455,74900.0
2012-12-19 15:25:00,39.26,39.28,39.25,39.25,39600.0,31.7455,31.7616,31.7374,31.7374,39600.0
2012-12-19 15:30:00,39.25,39.26,39.16,39.17,97100.0,31.7374,31.7455,31.6646,31.6727,97100.0
2012-12-19 15:35:00,39.18,39.24,39.17,39.22,148500.0,31.6808,31.7293,31.6727,31.7131,148500.0
2012-12-19 15:40:00,39.22,39.22,39.16,39.18,161600.0,31.7131,31.7131,31.6646,31.6808,161600.0
2012-12-19 15:45:00,39.18,39.19,39.11,39.11,117200.0,31.6808,31.6889,31.6242,31.6242,117200.0
2012-12-19 15:50:00,39.11,39.12,39.04,39.06,258600.0,31.6242,31.6323,31.5676,31.5838,258600.0
2012-12-19 15:55:00,39.06,39.1,39.0,39.04,305400.0,31.5838,31.6161,31.5352,31.5676,305400.0
2012-12-20 09:30:00,37.41,37.7,37.28,37.4,481000.0,30.2496,30.4841,30.1445,30.2415,481000.0
2012-12-20 09:35:00,37.4,37.45,37.12,37.26,576000.0,30.2415,30.2819,30.0151,30.1283,576000.0
2012-12-20 09:40:00,37.26,37.29,37.0,37.03,374400.0,30.1283,30.1525,29.918,29.9423,374400.0
2012-12-20 09:45:00,37.03,37.28,36.89,37.24,476000.0,29.9423,30.1445,29.8291,30.1121,476000.0
2012-12-20 09:50:00,37.23,37.26,37.05,37.15,146900.0,30.104,30.1283,29.9585,30.0393,146900.0
2012-12-20 09:55:00,37.15,37.47,37.15,37.29,150900.0,30.0393,30.2981,30.0393,30.1525,150900.0
2012-12-20 10:00:00,37.34,37.4,37.26,37.35,104000.0,30.193,30.2415,30.1283,30.2011,104000.0
2012-12-20 10:05:00,37.36,37.42,37.25,37.36,105500.0,30.2091,30.2577,30.1202,30.2091,105500.0
2012-12-20 10:10:00,37.35,37.37,37.18,37.21,270800.0,30.2011,30.2172,30.0636,30.0878,270800.0
2012-12-20 10:15:00,37.21,37.35,37.2,37.23,206200.0,30.0878,30.2011,30.0798,30.104,206200.0
2012-12-20 10:20:00,37.23,37.27,37.23,37.26,143300.0,30.104,30.1364,30.104,30.1283,143300.0
2012-12-20 10:25:00,37.25,37.25,36.86,36.93,379200.0,30.1202,30.1202,29.8048,29.8614,379200.0
2012-12-20 10:30:00,36.92,37.15,36.9,37.14,282300.0,29.8534,30.0393,29.8372,30.0312,282300.0
2012-12-20 10:35:00,37.14,37.5,37.06,37.29,301300.0,30.0312,30.3223,29.9666,30.1525,301300.0
2012-12-20 10:40:00,37.28,37.32,37.02,37.11,245300.0,30.1445,30.1768,29.9342,30.007,245300.0
2012-12-20 10:45:00,37.12,37.17,37.02,37.15,158700.0,30.0151,30.0555,29.9342,30.0393,158700.0
2012-12-20 10:50:00,37.15,37.2,36.97,37.02,246000.0,30.0393,30.0798,29.8938,29.9342,246000.0
2012-12-20 10:55:00,37.02,37.04,36.77,36.8,213000.0,29.9342,29.9504,29.7321,29.7563,213000.0
2012-12-20 11:00:00,36.8,36.91,36.7,36.91,284800.0,29.7563,29.8453,29.6755,29.8453,284800.0
2012-12-20 11:05:00,36.91,36.99,36.82,36.98,217000.0,29.8453,29.91,29.7725,29.9019,217000.0
2012-12-20 11:10:00,36.97,37.05,36.8,36.81,159500.0,29.8938,29.9585,29.7563,29.7644,159500.0
2012-12-20 11:15:00,36.81,36.81,36.69,36.7,116700.0,29.7644,29.7644,29.6674,29.6755,116700.0
2012-12-20 11:20:00,36.71,36.91,36.7,36.88,135400.0,29.6836,29.8453,29.6755,29.821,135400.0
2012-12-20 11:25:00,36.87,37.1,36.87,37.07,269800.0,29.8129,29.9989,29.8129,29.9746,269800.0
2012-12-20 11:30:00,37.07,37.07,36.87,36.89,102800.0,29.9746,29.9746,29.8129,29.8291,102800.0
2012-12-20 11:35:00,36.89,36.93,36.7,36.76,162600.0,29.8291,29.8614,29.6755,29.724,162600.0
2012-12-20 11:40:00,36.76,36.76,36.62,36.63,64400.0,29.724,29.724,29.6108,29.6189,64400.0
2012-12-20 11:45:00,36.64,36.66,36.57,36.65,106100.0,29.6269,29.6431,29.5703,29.635,106100.0
2012-12-20 11:50:00,36.66,36.72,36.59,36.72,120100.0,29.6431,29.6916,29.5865,29.6916,120100.0
2012-12-20 11:55:00,36.73,36.83,36.71,36.77,85000.0,29.6997,29.7806,29.6836,29.7321,85000.0
2012-12-20 12:00:00,36.77,36.95,36.77,36.94,87300.0,29.7321,29.8776,29.7321,29.8695,87300.0
2012-12-20 12:05:00,36.94,37.0,36.94,36.99,62600.0,29.8695,29.918,29.8695,29.91,62600.0
2012-12-20 12:10:00,37.0,37.0,36.95,36.96,162100.0,29.918,29.918,29.8776,29.8857,162100.0
2012-12-20 12:15:00,36.97,36.97,36.8,36.8,77900.0,29.8938,29.8938,29.7563,29.7563,77900.0
2012-12-20 12:20:00,36.8,36.83,36.71,36.75,85500.0,29.7563,29.7806,29.6836,29.7159,85500.0
2012-12-20 12:25:00,36.75,36.92,36.74,36.92,96300.0,29.7159,29.8534,29.7078,29.8534,96300.0
2012-12-20 12:30:00,36.92,36.94,36.81,36.88,55200.0,29.8534,29.8695,29.7644,29.821,55200.0
2012-12-20 12:35:00,36.88,36.95,36.86,36.89,70900.0,29.821,29.8776,29.8048,29.8291,70900.0
2012-12-20 12:40:00,36.88,36.88,36.77,36.78,41400.0,29.821,29.821,29.7321,29.7402,41400.0
2012-12-20 12:45:00,36.78,36.78,36.64,36.67,87900.0,29.7402,29.7402,29.6269,29.6512,87900.0
2012-12-20 12:50:00,36.66,36.73,36.58,36.67,85800.0,29.6431,29.6997,29.5784,29.6512,85800.0
2012-12-20 12:55:00,36.68,36.73,36.59,36.69,61400.0,29.6593,29.6997,29.5865,29.6674,61400.0
2012-12-20 13:00:00,36.68,36.77,36.67,36.72,63600.0,29.6593,29.7321,29.6512,29.6916,63600.0
2012-12-20 13:05:00,36.72,36.73,36.67,36.71,63900.0,29.6916,29.6997,29.6512,29.6836,63900.0
2012-12-20 13:10:00,36.71,36.72,36.67,36.69,57400.0,29.6836,29.6916,29.6512,29.6674,57400.0
2012-12-20 13:15:00,36.7,36.88,36.69,36.82,139800.0,29.6755,29.821,29.6674,29.7725,139800.0
2012-12-20 13:20:00,36.82,36.92,36.82,36.91,58100.0,29.7725,29.8534,29.7725,29.8453,58100.0
2012-12-20 13:25:00,36.91,37.02,36.91,37.01,81800.0,29.8453,29.9342,29.8453,29.9261,81800.0
2012-12-20 13:30:00,37.0,37.02,36.99,37.01,75400.0,29.918,29.9342,29.91,29.9261,75400.0
2012-12-20 13:35:00,37.0,37.05,36.99,37.05,172400.0,29.918,29.9585,29.91,29.9585,172400.0
2012-12-20 13:40:00,37.04,37.09,36.98,37.05,61500.0,29.9504,29.9908,29.9019,29.9585,61500.0
2012-12-20 13:45:00,37.06,37.27,37.05,37.08,140100.0,29.9666,30.1364,29.9585,29.9827,140100.0
2012-12-20 13:50:00,37.08,37.15,37.03,37.14,54400.0,29.9827,30.0393,29.9423,30.0312,54400.0
2012-12-20 13:55:00,37.14,37.14,37.05,37.08,67400.0,30.0312,30.0312,29.9585,29.9827,67400.0
2012-12-20 14:00:00,37.08,37.1,37.03,37.07,117300.0,29.9827,29.9989,29.9423,29.9746,117300.0
2012-12-20 14:05:00,37.07,37.08,37.03,37.04,55800.0,29.9746,29.9827,29.9423,29.9504,55800.0
2012-12-20 14:10:00,37.05,37.1,37.04,37.1,44000.0,29.9585,29.9989,29.9504,29.9989,44000.0
2012-12-20 14:15:00,37.1,37.22,37.09,37.19,56800.0,29.9989,30.0959,29.9908,30.0717,56800.0
2012-12-20 14:20:00,37.19,37.19,37.13,37.16,70500.0,30.0717,30.0717,30.0232,30.0474,70500.0
2012-12-20 14:25:00,37.15,37.23,37.15,37.23,39900.0,30.0393,30.104,30.0393,30.104,39900.0
2012-12-20 14:30:00,37.22,37.26,37.16,37.18,59000.0,30.0959,30.1283,30.0474,30.0636,59000.0
2012-12-20 14:35:00,37.19,37.19,37.06,37.06,85900.0,30.0717,30.0717,29.9666,29.9666,85900.0
2012-12-20 14:40:00,37.07,37.07,36.98,36.98,116700.0,29.9746,29.9746,29.9019,29.9019,116700.0
2012-12-20 14:45:00,36.99,37.17,36.96,37.12,99900.0,29.91,30.0555,29.8857,30.0151,99900.0
2012-12-20 14:50:00,37.12,37.16,37.09,37.15,69500.0,30.0151,30.0474,29.9908,30.0393,69500.0
2012-12-20 14:55:00,37.15,37.32,37.14,37.31,129900.0,30.0393,30.1768,30.0312,30.1687,129900.0
2012-12-20 15:00:00,37.31,37.31,37.16,37.24,112200.0,30.1687,30.1687,30.0474,30.1121,112200.0
2012-12-20 15:05:00,37.24,37.26,37.16,37.24,112700.0,30.1121,30.1283,30.0474,30.1121,112700.0
2012-12-20 15:10:00,37.24,37.24,37.19,37.19,124900.0,30.1121,30.1121,30.0717,30.0717,124900.0
2012-12-20 15:15:00,37.19,37.21,37.19,37.2,111800.0,30.0717,30.0878,30.0717,30.0798,111800.0
2012-12-20 15:20:00,37.19,37.27,37.19,37.26,134900.0,30.0717,30.1364,30.0717,30.1283,134900.0
2012-12-20 15:25:00,37.26,37.27,37.15,37.19,156900.0,30.1283,30.1364,30.0393,30.0717,156900.0
2012-12-20 15:30:00,37.19,37.19,37.1,37.1,118900.0,30.0717,30.0717,29.9989,29.9989,118900.0
2012-12-20 15:35:00,37.09,37.1,36.97,36.98,228300.0,29.9908,29.9989,29.8938,29.9019,228300.0
2012-12-20 15:40:00,36.98,37.0,36.89,36.9,157700.0,29.9019,29.918,29.8291,29.8372,157700.0
2012-12-20 15:45:00,36.89,36.94,36.84,36.89,248600.0,29.8291,29.8695,29.7887,29.8291,248600.0
2012-12-20 15:50:00,36.89,37.01,36.89,36.97,321400.0,29.8291,29.9261,29.8291,29.8938,321400.0
2012-12-20 15:55:00,36.97,37.01,36.96,36.99,305500.0,29.8938,29.9261,29.8857,29.91,305500.0
2012-12-21 09:30:00,37.5,37.51,37.11,37.18,1093100.0,30.3223,30.3304,30.007,30.0636,1093100.0
2012-12-21 09:35:00,37.18,37.44,37.08,37.44,324500.0,30.0636,30.2738,29.9827,30.2738,324500.0
2012-12-21 09:40:00,37.44,37.59,37.44,37.52,254200.0,30.2738,30.3951,30.2738,30.3385,254200.0
2012-12-21 09:45:00,37.52,37.53,37.39,37.49,157400.0,30.3385,30.3466,30.2334,30.3143,157400.0
2012-12-21 09:50:00,37.49,37.56,37.4,37.53,164600.0,30.3143,30.3709,30.2415,30.3466,164600.0
2012-12-21 09:55:00,37.53,37.62,37.51,37.61,157300.0,30.3466,30.4194,30.3304,30.4113,157300.0
2012-12-21 10:00:00,37.62,37.62,37.51,37.59,133400.0,30.4194,30.4194,30.3304,30.3951,133400.0
2012-12-21 10:05:00,37.56,37.62,37.56,37.58,63200.0,30.3709,30.4194,30.3709,30.387,63200.0
2012-12-21 10:10:00,37.58,37.76,37.58,37.76,93200.0,30.387,30.5326,30.387,30.5326,93200.0
2012-12-21 10:15:00,37.76,37.79,37.66,37.74,95900.0,30.5326,30.5568,30.4517,30.5164,95900.0
2012-12-21 10:20:00,37.74,37.75,37.61,37.61,62600.0,30.5164,30.5245,30.4113,30.4113,62600.0
2012-12-21 10:25:00,37.61,37.62,37.47,37.52,65400.0,30.4113,30.4194,30.2981,30.3385,65400.0
2012-12-21 10:30:00,37.52,37.56,37.48,37.48,29300.0,30.3385,30.3709,30.3062,30.3062,29300.0
2012-12-21 10:35:00,37.49,37.51,37.39,37.4,82500.0,30.3143,30.3304,30.2334,30.2415,82500.0
2012-12-21 10:40:00,37.4,37.4,37.35,37.39,49000.0,30.2415,30.2415,30.2011,30.2334,49000.0
2012-12-21 10:45:00,37.39,37.42,37.37,37.41,45700.0,30.2334,30.2577,30.2172,30.2496,45700.0
2012-12-21 10:50:00,37.4,37.46,37.4,37.45,63500.0,30.2415,30.29,30.2415,30.2819,63500.0
2012-12-21 10:55:00,37.46,37.48,37.36,37.36,62800.0,30.29,30.3062,30.2091,30.2091,62800.0
2012-12-21 11:00:00,37.36,37.38,37.33,37.37,51800.0,30.2091,30.2253,30.1849,30.2172,51800.0
2012-12-21 11:05:00,37.36,37.37,37.3,37.3,95500.0,30.2091,30.2172,30.1606,30.1606,95500.0
2012-12-21 11:10:00,37.29,37.34,37.27,37.33,69000.0,30.1525,30.193,30.1364,30.1849,69000.0
2012-12-21 11:15:00,37.33,37.37,37.29,37.3,82400.0,30.1849,30.2172,30.1525,30.1606,82400.0
2012-12-21 11:20:00,37.3,37.3,37.26,37.28,73200.0,30.1606,30.1606,30.1283,30.1445,73200.0
2012-12-21 11:25:00,37.27,37.3,37.27,37.28,69200.0,30.1364,30.1606,30.1364,30.1445,69200.0
2012-12-21 11:30:00,37.28,37.28,37.2,37.23,72100.0,30.1445,30.1445,30.0798,30.104,72100.0
2012-12-21 11:35:00,37.23,37.24,37.15,37.18,49800.0,30.104,30.1121,30.0393,30.0636,49800.0
2012-12-21 11:40:00,37.18,37.22,37.17,37.18,36500.0,30.0636,30.0959,30.0555,30.0636,36500.0
2012-12-21 11:45:00,37.17,37.17,37.11,37.12,31200.0,30.0555,30.0555,30.007,30.0151,31200.0
2012-12-21 11:50:00,37.12,37.13,37.05,37.06,24400.0,30.0151,30.0232,29.9585,29.9666,24400.0
2012-12-21 11:55:00,37.06,37.11,37.02,37.11,32900.0,29.9666,30.007,29.9342,30.007,32900.0
2012-12-21 12:00:00,37.11,37.14,37.06,37.06,32100.0,30.007,30.0312,29.9666,29.9666,32100.0
2012-12-21 12:05:00,37.06,37.08,37.05,37.06,26200.0,29.9666,29.9827,29.9585,29.9666,26200.0
2012-12-21 12:10:00,37.06,37.07,37.0,37.0,27100.0,29.9666,29.9746,29.918,29.918,27100.0
2012-12-21 12:15:00,36.99,37.04,36.99,37.04,44000.0,29.91,29.9504,29.91,29.9504,44000.0
2012-12-21 12:20:00,37.04,37.05,37.01,37.02,21900.0,29.9504,29.9585,29.9261,29.9342,21900.0
2012-12-21 12:25:00,37.02,37.02,36.98,37.0,13700.0,29.9342,29.9342,29.9019,29.918,13700.0
2012-12-21 12:30:00,36.99,37.0,36.96,36.97,34000.0,29.91,29.918,29.8857,29.8938,34000.0
2012-12-21 12:35:00,36.98,37.0,36.97,36.97,70900.0,29.9019,29.918,29.8938,29.8938,70900.0
2012-12-21 12:40:00,36.98,36.98,36.89,36.9,94000.0,29.9019,29.9019,29.8291,29.8372,94000.0
2012-12-21 12:45:00,36.9,36.97,36.89,36.97,37700.0,29.8372,29.8938,29.8291,29.8938,37700.0
2012-12-21 12:50:00,36.97,36.97,36.94,36.96,55900.0,29.8938,29.8938,29.8695,29.8857,55900.0
2012-12-21 12:55:00,36.96,37.04,36.96,37.01,49400.0,29.8857,29.9504,29.8857,29.9261,49400.0
2012-12-21 13:00:00,37.02,37.08,37.01,37.02,27800.0,29.9342,29.9827,29.9261,29.9342,27800.0
2012-12-21 13:05:00,37.02,37.04,36.99,36.99,25700.0,29.9342,29.9504,29.91,29.91,25700.0
2012-12-21 13:10:00,36.99,37.02,36.97,36.98,32700.0,29.91,29.9342,29.8938,29.9019,32700.0
2012-12-21 13:15:00,36.97,37.0,36.96,36.99,13900.0,29.8938,29.918,29.8857,29.91,13900.0
2012-12-21 13:20:00,37.0,37.02,36.99,37.02,30200.0,29.918,29.9342,29.91,29.9342,30200.0
2012-12-21 13:25:00,37.02,37.05,37.01,37.04,15900.0,29.9342,29.9585,29.9261,29.9504,15900.0
2012-12-21 13:30:00,37.04,37.04,37.01,37.02,12600.0,29.9504,29.9504,29.9261,29.9342,12600.0
2012-12-21 13:35:00,37.02,37.08,37.01,37.08,30300.0,29.9342,29.9827,29.9261,29.9827,30300.0
2012-12-21 13:40:00,37.08,37.17,37.07,37.14,39700.0,29.9827,30.0555,29.9746,30.0312,39700.0
2012-12-21 13:45:00,37.13,37.13,37.09,37.13,23800.0,30.0232,30.0232,29.9908,30.0232,23800.0
2012-12-21 13:50:00,37.13,37.14,37.08,37.09,26800.0,30.0232,30.0312,29.9827,29.9908,26800.0
2012-12-21 13:55:00,37.09,37.13,37.06,37.13,27100.0,29.9908,30.0232,29.9666,30.0232,27100.0
2012-12-21 14:00:00,37.12,37.15,37.11,37.13,39000.0,30.0151,30.0393,30.007,30.0232,39000.0
2012-12-21 14:05:00,37.13,37.13,37.07,37.09,28800.0,30.0232,30.0232,29.9746,29.9908,28800.0
2012-12-21 14:10:00,37.09,37.09,37.04,37.06,25800.0,29.9908,29.9908,29.9504,29.9666,25800.0
2012-12-21 14:15:00,37.07,37.1,37.05,37.05,18800.0,29.9746,29.9989,29.9585,29.9585,18800.0
2012-12-21 14:20:00,37.05,37.05,36.99,36.99,28100.0,29.9585,29.9585,29.91,29.91,28100.0
2012-12-21 14:25:00,37.0,37.04,36.99,37.02,33800.0,29.918,29.9504,29.91,29.9342,33800.0
2012-12-21 14:30:00,37.02,37.06,37.02,37.05,16700.0,29.9342,29.9666,29.9342,29.9585,16700.0
2012-12-21 14:35:00,37.05,37.07,37.05,37.07,22800.0,29.9585,29.9746,29.9585,29.9746,22800.0
2012-12-21 14:40:00,37.06,37.07,37.03,37.05,38600.0,29.9666,29.9746,29.9423,29.9585,38600.0
2012-12-21 14:45:00,37.05,37.08,37.04,37.08,49500.0,29.9585,29.9827,29.9504,29.9827,49500.0
2012-12-21 14:50:00,37.08,37.11,37.05,37.06,34200.0,29.9827,30.007,29.9585,29.9666,34200.0
2012-12-21 14:55:00,37.06,37.06,37.02,37.05,42600.0,29.9666,29.9666,29.9342,29.9585,42600.0
2012-12-21 15:00:00,37.04,37.07,37.04,37.07,51800.0,29.9504,29.9746,29.9504,29.9746,51800.0
2012-12-21 15:05:00,37.06,37.07,36.99,37.02,62700.0,29.9666,29.9746,29.91,29.9342,62700.0
2012-12-21 15:10:00,37.02,37.05,37.01,37.02,60400.0,29.9342,29.9585,29.9261,29.9342,60400.0
2012-12-21 15:15:00,37.03,37.08,37.02,37.08,46500.0,29.9423,29.9827,29.9342,29.9827,46500.0
2012-12-21 15:20:00,37.08,37.08,37.0,37.01,44800.0,29.9827,29.9827,29.918,29.9261,44800.0
2012-12-21 15:25:00,37.01,37.06,37.0,37.05,63200.0,29.9261,29.9666,29.918,29.9585,63200.0
2012-12-21 15:30:00,37.05,37.1,37.05,37.06,49600.0,29.9585,29.9989,29.9585,29.9666,49600.0
2012-12-21 15:35:00,37.06,37.08,37.03,37.03,50600.0,29.9666,29.9827,29.9423,29.9423,50600.0
2012-12-21 15:40:00,37.03,37.04,37.0,37.01,80500.0,29.9423,29.9504,29.918,29.9261,80500.0
2012-12-21 15:45:00,37.01,37.02,36.98,37.0,149200.0,29.9261,29.9342,29.9019,29.918,149200.0
2012-12-21 15:50:00,37.0,37.01,36.99,37.0,86200.0,29.918,29.9261,29.91,29.918,86200.0
2012-12-21 15:55:00,37.0,37.04,36.98,37.02,238100.0,29.918,29.9504,29.9019,29.9342,238100.0
2012-12-24 09:30:00,36.78,37.06,36.78,37.05,91300.0,29.7402,29.9666,29.7402,29.9585,91300.0
2012-12-24 09:35:00,37.05,37.11,37.0,37.07,61000.0,29.9585,30.007,29.918,29.9746,61000.0
2012-12-24 09:40:00,37.07,37.16,37.07,37.15,50300.0,29.9746,30.0474,29.9746,30.0393,50300.0
2012-12-24 09:45:00,37.15,37.22,37.15,37.2,73700.0,30.0393,30.0959,30.0393,30.0798,73700.0
2012-12-24 09:50:00,37.2,37.21,37.12,37.12,16000.0,30.0798,30.0878,30.0151,30.0151,16000.0
2012-12-24 09:55:00,37.12,37.16,37.05,37.06,108200.0,30.0151,30.0474,29.9585,29.9666,108200.0
2012-12-24 10:00:00,37.06,37.11,37.03,37.03,88900.0,29.9666,30.007,29.9423,29.9423,88900.0
2012-12-24 10:05:00,37.03,37.06,36.97,37.0,113000.0,29.9423,29.9666,29.8938,29.918,113000.0
2012-12-24 10:10:00,37.01,37.07,37.0,37.01,51700.0,29.9261,29.9746,29.918,29.9261,51700.0
2012-12-24 10:15:00,37.01,37.13,36.99,37.03,116600.0,29.9261,30.0232,29.91,29.9423,116600.0
2012-12-24 10:20:00,37.03,37.08,36.99,37.05,58200.0,29.9423,29.9827,29.91,29.9585,58200.0
2012-12-24 10:25:00,37.06,37.06,37.0,37.02,11100.0,29.9666,29.9666,29.918,29.9342,11100.0
2012-12-24 10:30:00,37.01,37.02,37.0,37.02,14300.0,29.9261,29.9342,29.918,29.9342,14300.0
2012-12-24 10:35:00,37.02,37.07,36.99,37.02,59300.0,29.9342,29.9746,29.91,29.9342,59300.0
2012-12-24 10:40:00,37.02,37.05,37.0,37.0,18200.0,29.9342,29.9585,29.918,29.918,18200.0
2012-12-24 10:45:00,37.0,37.02,36.99,37.0,20000.0,29.918,29.9342,29.91,29.918,20000.0
2012-12-24 10:50:00,37.0,37.04,37.0,37.0,29600.0,29.918,29.9504,29.918,29.918,29600.0
2012-12-24 10:55:00,37.01,37.01,36.94,36.95,56200.0,29.9261,29.9261,29.8695,29.8776,56200.0
2012-12-24 11:00:00,36.95,36.97,36.93,36.96,44300.0,29.8776,29.8938,29.8614,29.8857,44300.0
2012-12-24 11:05:00,36.95,36.96,36.88,36.88,22000.0,29.8776,29.8857,29.821,29.821,22000.0
2012-12-24 11:10:00,36.87,36.93,36.85,36.9,29100.0,29.8129,29.8614,29.7968,29.8372,29100.0
2012-12-24 11:15:00,36.91,37.03,36.89,36.97,85400.0,29.8453,29.9423,29.8291,29.8938,85400.0
2012-12-24 11:20:00,36.97,37.06,36.96,37.01,55700.0,29.8938,29.9666,29.8857,29.9261,55700.0
2012-12-24 11:25:00,37.0,37.01,36.95,36.96,19700.0,29.918,29.9261,29.8776,29.8857,19700.0
2012-12-24 11:30:00,36.96,36.96,36.91,36.93,33100.0,29.8857,29.8857,29.8453,29.8614,33100.0
2012-12-24 11:35:00,36.92,36.92,36.89,36.9,28500.0,29.8534,29.8534,29.8291,29.8372,28500.0
2012-12-24 11:40:00,36.91,36.91,36.88,36.9,34800.0,29.8453,29.8453,29.821,29.8372,34800.0
2012-12-24 11:45:00,36.91,36.92,36.89,36.9,44400.0,29.8453,29.8534,29.8291,29.8372,44400.0
2012-12-24 11:50:00,36.89,36.97,36.89,36.96,46600.0,29.8291,29.8938,29.8291,29.8857,46600.0
2012-12-24 11:55:00,36.96,37.05,36.95,36.99,71900.0,29.8857,29.9585,29.8776,29.91,71900.0
2012-12-24 12:00:00,36.99,37.01,36.93,37.01,32300.0,29.91,29.9261,29.8614,29.9261,32300.0
2012-12-24 12:05:00,37.0,37.02,36.97,36.97,16900.0,29.918,29.9342,29.8938,29.8938,16900.0
2012-12-24 12:10:00,36.97,36.98,36.94,36.95,11600.0,29.8938,29.9019,29.8695,29.8776,11600.0
2012-12-24 12:15:00,36.95,36.95,36.89,36.91,29600.0,29.8776,29.8776,29.8291,29.8453,29600.0
2012-12-24 12:20:00,36.91,36.92,36.89,36.91,26900.0,29.8453,29.8534,29.8291,29.8453,26900.0
2012-12-24 12:25:00,36.91,37.02,36.89,36.99,86700.0,29.8453,29.9342,29.8291,29.91,86700.0
2012-12-24 12:30:00,36.99,37.0,36.93,36.93,18600.0,29.91,29.918,29.8614,29.8614,18600.0
2012-12-24 12:35:00,36.92,36.94,36.9,36.9,21700.0,29.8534,29.8695,29.8372,29.8372,21700.0
2012-12-24 12:40:00,36.91,36.97,36.85,36.95,57100.0,29.8453,29.8938,29.7968,29.8776,57100.0
2012-12-24 12:45:00,36.94,36.97,36.93,36.94,55200.0,29.8695,29.8938,29.8614,29.8695,55200.0
2012-12-24 12:50:00,36.94,37.01,36.93,37.01,64800.0,29.8695,29.9261,29.8614,29.9261,64800.0
2012-12-24 12:55:00,37.01,37.11,37.01,37.07,192300.0,29.9261,30.007,29.9261,29.9746,192300.0
2012-12-26 09:30:00,37.14,37.14,37.0,37.06,58100.0,30.0312,30.0312,29.918,29.9666,58100.0
2012-12-26 09:35:00,37.08,37.09,37.04,37.05,25600.0,29.9827,29.9908,29.9504,29.9585,25600.0
2012-12-26 09:40:00,37.05,37.08,36.98,36.98,33400.0,29.9585,29.9827,29.9019,29.9019,33400.0
2012-12-26 09:45:00,36.99,37.1,36.97,37.09,84700.0,29.91,29.9989,29.8938,29.9908,84700.0
2012-12-26 09:50:00,37.09,37.11,37.06,37.09,40800.0,29.9908,30.007,29.9666,29.9908,40800.0
2012-12-26 09:55:00,37.09,37.13,37.04,37.04,32200.0,29.9908,30.0232,29.9504,29.9504,32200.0
2012-12-26 10:00:00,37.05,37.08,37.02,37.02,25100.0,29.9585,29.9827,29.9342,29.9342,25100.0
2012-12-26 10:05:00,37.03,37.04,37.0,37.0,61100.0,29.9423,29.9504,29.918,29.918,61100.0
2012-12-26 10:10:00,37.0,37.06,36.95,36.95,68500.0,29.918,29.9666,29.8776,29.8776,68500.0
2012-12-26 10:15:00,36.95,37.0,36.87,36.89,98500.0,29.8776,29.918,29.8129,29.8291,98500.0
2012-12-26 10:20:00,36.89,36.97,36.86,36.96,79600.0,29.8291,29.8938,29.8048,29.8857,79600.0
2012-12-26 10:25:00,36.96,37.01,36.94,36.99,94600.0,29.8857,29.9261,29.8695,29.91,94600.0
2012-12-26 10:30:00,36.99,37.02,36.93,36.93,34100.0,29.91,29.9342,29.8614,29.8614,34100.0
2012-12-26 10:35:00,36.94,37.02,36.9,36.9,67400.0,29.8695,29.9342,29.8372,29.8372,67400.0
2012-12-26 10:40:00,36.9,37.01,36.88,36.99,60000.0,29.8372,29.9261,29.821,29.91,60000.0
2012-12-26 10:45:00,36.99,37.0,36.91,36.92,21000.0,29.91,29.918,29.8453,29.8534,21000.0
2012-12-26 10:50:00,36.92,36.94,36.85,36.85,26900.0,29.8534,29.8695,29.7968,29.7968,26900.0
2012-12-26 10:55:00,36.85,36.85,36.68,36.74,144600.0,29.7968,29.7968,29.6593,29.7078,144600.0
2012-12-26 11:00:00,36.74,36.76,36.71,36.73,46200.0,29.7078,29.724,29.6836,29.6997,46200.0
2012-12-26 11:05:00,36.71,36.71,36.6,36.62,29200.0,29.6836,29.6836,29.5946,29.6108,29200.0
2012-12-26 11:10:00,36.61,36.68,36.59,36.68,37400.0,29.6027,29.6593,29.5865,29.6593,37400.0
2012-12-26 11:15:00,36.68,36.7,36.64,36.65,19700.0,29.6593,29.6755,29.6269,29.635,19700.0
2012-12-26 11:20:00,36.65,36.65,36.58,36.64,35500.0,29.635,29.635,29.5784,29.6269,35500.0
2012-12-26 11:25:00,36.63,36.65,36.57,36.58,23800.0,29.6189,29.635,29.5703,29.5784,23800.0
2012-12-26 11:30:00,36.58,36.62,36.5,36.62,41000.0,29.5784,29.6108,29.5137,29.6108,41000.0
2012-12-26 11:35:00,36.62,36.62,36.59,36.61,26200.0,29.6108,29.6108,29.5865,29.6027,26200.0
2012-12-26 11:40:00,36.6,36.65,36.6,36.63,29900.0,29.5946,29.635,29.5946,29.6189,29900.0
2012-12-26 11:45:00,36.63,36.65,36.61,36.64,14600.0,29.6189,29.635,29.6027,29.6269,14600.0
2012-12-26 11:50:00,36.65,36.68,36.62,36.66,37600.0,29.635,29.6593,29.6108,29.6431,37600.0
2012-12-26 11:55:00,36.66,36.66,36.63,36.65,15800.0,29.6431,29.6431,29.6189,29.635,15800.0
2012-12-26 12:00:00,36.65,36.68,36.63,36.64,12400.0,29.635,29.6593,29.6189,29.6269,12400.0
2012-12-26 12:05:00,36.63,36.63,36.59,36.59,14200.0,29.6189,29.6189,29.5865,29.5865,14200.0
2012-12-26 12:10:00,36.59,36.6,36.58,36.58,10900.0,29.5865,29.5946,29.5784,29.5784,10900.0
2012-12-26 12:15:00,36.58,36.59,36.52,36.53,14800.0,29.5784,29.5865,29.5299,29.538,14800.0
2012-12-26 12:20:00,36.53,36.56,36.52,36.55,20800.0,29.538,29.5623,29.5299,29.5542,20800.0
2012-12-26 12:25:00,36.55,36.55,36.54,36.54,21400.0,29.5542,29.5542,29.5461,29.5461,21400.0
2012-12-26 12:30:00,36.55,36.59,36.51,36.59,27700.0,29.5542,29.5865,29.5218,29.5865,27700.0
2012-12-26 12:35:00,36.58,36.58,36.55,36.56,15900.0,29.5784,29.5784,29.5542,29.5623,15900.0
2012-12-26 12:40:00,36.55,36.56,36.53,36.54,15800.0,29.5542,29.5623,29.538,29.5461,15800.0
2012-12-26 12:45:00,36.54,36.57,36.54,36.57,9700.0,29.5461,29.5703,29.5461,29.5703,9700.0
2012-12-26 12:50:00,36.57,36.58,36.55,36.57,18000.0,29.5703,29.5784,29.5542,29.5703,18000.0
2012-12-26 12:55:00,36.57,36.66,36.57,36.65,29100.0,29.5703,29.6431,29.5703,29.635,29100.0
2012-12-26 13:00:00,36.65,36.69,36.64,36.67,19500.0,29.635,29.6674,29.6269,29.6512,19500.0
2012-12-26 13:05:00,36.68,36.69,36.67,36.67,19800.0,29.6593,29.6674,29.6512,29.6512,19800.0
2012-12-26 13:10:00,36.68,36.73,36.67,36.71,20500.0,29.6593,29.6997,29.6512,29.6836,20500.0
2012-12-26 13:15:00,36.71,36.74,36.7,36.73,14300.0,29.6836,29.7078,29.6755,29.6997,14300.0
2012-12-26 13:20:00,36.73,36.74,36.72,36.72,6400.0,29.6997,29.7078,29.6916,29.6916,6400.0
2012-12-26 13:25:00,36.72,36.75,36.72,36.75,9100.0,29.6916,29.7159,29.6916,29.7159,9100.0
2012-12-26 13:30:00,36.75,36.76,36.71,36.71,18700.0,29.7159,29.724,29.6836,29.6836,18700.0
2012-12-26 13:35:00,36.71,36.73,36.71,36.72,14000.0,29.6836,29.6997,29.6836,29.6916,14000.0
2012-12-26 13:40:00,36.71,36.72,36.69,36.69,10400.0,29.6836,29.6916,29.6674,29.6674,10400.0
2012-12-26 13:45:00,36.7,36.71,36.67,36.68,14700.0,29.6755,29.6836,29.6512,29.6593,14700.0
2012-12-26 13:50:00,36.67,36.7,36.66,36.69,11000.0,29.6512,29.6755,29.6431,29.6674,11000.0
2012-12-26 13:55:00,36.68,36.69,36.66,36.66,14400.0,29.6593,29.6674,29.6431,29.6431,14400.0
2012-12-26 14:00:00,36.66,36.74,36.66,36.71,21800.0,29.6431,29.7078,29.6431,29.6836,21800.0
2012-12-26 14:05:00,36.71,36.75,36.71,36.74,17000.0,29.6836,29.7159,29.6836,29.7078,17000.0
2012-12-26 14:10:00,36.75,36.77,36.74,36.74,9700.0,29.7159,29.7321,29.7078,29.7078,9700.0
2012-12-26 14:15:00,36.75,36.78,36.75,36.77,11200.0,29.7159,29.7402,29.7159,29.7321,11200.0
2012-12-26 14:20:00,36.77,36.77,36.71,36.71,19900.0,29.7321,29.7321,29.6836,29.6836,19900.0
2012-12-26 14:25:00,36.7,36.7,36.67,36.67,8500.0,29.6755,29.6755,29.6512,29.6512,8500.0
2012-12-26 14:30:00,36.68,36.68,36.66,36.68,11700.0,29.6593,29.6593,29.6431,29.6593,11700.0
2012-12-26 14:35:00,36.67,36.7,36.67,36.7,8000.0,29.6512,29.6755,29.6512,29.6755,8000.0
2012-12-26 14:40:00,36.7,36.71,36.66,36.66,4800.0,29.6755,29.6836,29.6431,29.6431,4800.0
2012-12-26 14:45:00,36.67,36.69,36.65,36.69,11900.0,29.6512,29.6674,29.635,29.6674,11900.0
2012-12-26 14:50:00,36.68,36.74,36.66,36.73,20500.0,29.6593,29.7078,29.6431,29.6997,20500.0
2012-12-26 14:55:00,36.73,36.79,36.72,36.76,11400.0,29.6997,29.7482,29.6916,29.724,11400.0
2012-12-26 15:00:00,36.75,36.78,36.74,36.74,11900.0,29.7159,29.7402,29.7078,29.7078,11900.0
2012-12-26 15:05:00,36.75,36.75,36.72,36.72,20400.0,29.7159,29.7159,29.6916,29.6916,20400.0
2012-12-26 15:10:00,36.73,36.75,36.7,36.7,13100.0,29.6997,29.7159,29.6755,29.6755,13100.0
2012-12-26 15:15:00,36.7,36.73,36.7,36.7,17100.0,29.6755,29.6997,29.6755,29.6755,17100.0
2012-12-26 15:20:00,36.69,36.72,36.68,36.7,17900.0,29.6674,29.6916,29.6593,29.6755,17900.0
2012-12-26 15:25:00,36.7,36.74,36.7,36.73,22900.0,29.6755,29.7078,29.6755,29.6997,22900.0
2012-12-26 15:30:00,36.73,36.73,36.69,36.69,42100.0,29.6997,29.6997,29.6674,29.6674,42100.0
2012-12-26 15:35:00,36.69,36.69,36.64,36.64,37100.0,29.6674,29.6674,29.6269,29.6269,37100.0
2012-12-26 15:40:00,36.63,36.64,36.59,36.63,35000.0,29.6189,29.6269,29.5865,29.6189,35000.0
2012-12-26 15:45:00,36.62,36.69,36.6,36.69,47700.0,29.6108,29.6674,29.5946,29.6674,47700.0
2012-12-26 15:50:00,36.68,36.69,36.62,36.64,56700.0,29.6593,29.6674,29.6108,29.6269,56700.0
2012-12-26 15:55:00,36.63,36.64,36.6,36.61,81900.0,29.6189,29.6269,29.5946,29.6027,81900.0
2012-12-27 09:30:00,36.78,36.87,36.75,36.8,70100.0,29.7402,29.8129,29.7159,29.7563,70100.0
2012-12-27 09:35:00,36.8,36.93,36.79,36.88,39000.0,29.7563,29.8614,29.7482,29.821,39000.0
2012-12-27 09:40:00,36.9,36.99,36.88,36.97,59400.0,29.8372,29.91,29.821,29.8938,59400.0
2012-12-27 09:45:00,36.97,36.99,36.97,36.98,48500.0,29.8938,29.91,29.8938,29.9019,48500.0
2012-12-27 09:50:00,36.98,36.99,36.9,36.9,35100.0,29.9019,29.91,29.8372,29.8372,35100.0
2012-12-27 09:55:00,36.9,36.95,36.89,36.94,35000.0,29.8372,29.8776,29.8291,29.8695,35000.0
2012-12-27 10:00:00,36.93,36.94,36.86,36.86,51500.0,29.8614,29.8695,29.8048,29.8048,51500.0
2012-12-27 10:05:00,36.86,36.88,36.8,36.82,39900.0,29.8048,29.821,29.7563,29.7725,39900.0
2012-12-27 10:10:00,36.81,36.82,36.73,36.73,32900.0,29.7644,29.7725,29.6997,29.6997,32900.0
2012-12-27 10:15:00,36.74,36.74,36.54,36.55,67700.0,29.7078,29.7078,29.5461,29.5542,67700.0
2012-12-27 10:20:00,36.53,36.56,36.36,36.38,112900.0,29.538,29.5623,29.4005,29.4167,112900.0
2012-12-27 10:25:00,36.38,36.4,36.3,36.37,60200.0,29.4167,29.4329,29.352,29.4086,60200.0
2012-12-27 10:30:00,36.36,36.36,36.25,36.34,84100.0,29.4005,29.4005,29.3116,29.3844,84100.0
2012-12-27 10:35:00,36.34,36.37,36.33,36.35,34700.0,29.3844,29.4086,29.3763,29.3925,34700.0
2012-12-27 10:40:00,36.36,36.44,36.34,36.43,27000.0,29.4005,29.4652,29.3844,29.4571,27000.0
2012-12-27 10:45:00,36.43,36.49,36.43,36.48,26900.0,29.4571,29.5057,29.4571,29.4976,26900.0
2012-12-27 10:50:00,36.48,36.52,36.41,36.46,37700.0,29.4976,29.5299,29.441,29.4814,37700.0
2012-12-27 10:55:00,36.45,36.48,36.39,36.41,26400.0,29.4733,29.4976,29.4248,29.441,26400.0
2012-12-27 11:00:00,36.39,36.44,36.39,36.41,29800.0,29.4248,29.4652,29.4248,29.441,29800.0
2012-12-27 11:05:00,36.41,36.42,36.3,36.33,39400.0,29.441,29.4491,29.352,29.3763,39400.0
2012-12-27 11:10:00,36.32,36.33,36.26,36.29,34900.0,29.3682,29.3763,29.3197,29.3439,34900.0
2012-12-27 11:15:00,36.29,36.32,36.27,36.27,43000.0,29.3439,29.3682,29.3278,29.3278,43000.0
2012-12-27 11:20:00,36.27,36.34,36.26,36.3,33000.0,29.3278,29.3844,29.3197,29.352,33000.0
2012-12-27 11:25:00,36.29,36.32,36.25,36.27,29100.0,29.3439,29.3682,29.3116,29.3278,29100.0
2012-12-27 11:30:00,36.27,36.31,36.25,36.29,20000.0,29.3278,29.3601,29.3116,29.3439,20000.0
2012-12-27 11:35:00,36.29,36.3,36.28,36.28,15300.0,29.3439,29.352,29.3359,29.3359,15300.0
2012-12-27 11:40:00,36.27,36.31,36.26,36.28,22000.0,29.3278,29.3601,29.3197,29.3359,22000.0
2012-12-27 11:45:00,36.27,36.31,36.26,36.31,28400.0,29.3278,29.3601,29.3197,29.3601,28400.0
2012-12-27 11:50:00,36.31,36.31,36.26,36.26,18500.0,29.3601,29.3601,29.3197,29.3197,18500.0
2012-12-27 11:55:00,36.26,36.27,36.21,36.22,35200.0,29.3197,29.3278,29.2793,29.2873,35200.0
2012-12-27 12:00:00,36.23,36.24,36.19,36.19,33700.0,29.2954,29.3035,29.2631,29.2631,33700.0
2012-12-27 12:05:00,36.19,36.2,36.16,36.19,18900.0,29.2631,29.2712,29.2388,29.2631,18900.0
2012-12-27 12:10:00,36.19,36.2,36.17,36.2,15900.0,29.2631,29.2712,29.2469,29.2712,15900.0
2012-12-27 12:15:00,36.2,36.22,36.14,36.19,47300.0,29.2712,29.2873,29.2227,29.2631,47300.0
2012-12-27 12:20:00,36.19,36.22,36.18,36.19,22500.0,29.2631,29.2873,29.255,29.2631,22500.0
2012-12-27 12:25:00,36.19,36.23,36.17,36.18,16600.0,29.2631,29.2954,29.2469,29.255,16600.0
2012-12-27 12:30:00,36.17,36.17,36.12,36.13,34600.0,29.2469,29.2469,29.2065,29.2146,34600.0
2012-12-27 12:35:00,36.13,36.14,36.07,36.14,23700.0,29.2146,29.2227,29.1661,29.2227,23700.0
2012-12-27 12:40:00,36.13,36.14,36.1,36.11,11900.0,29.2146,29.2227,29.1903,29.1984,11900.0
2012-12-27 12:45:00,36.12,36.16,36.11,36.14,30200.0,29.2065,29.2388,29.1984,29.2227,30200.0
2012-12-27 12:50:00,36.14,36.14,36.09,36.13,9400.0,29.2227,29.2227,29.1822,29.2146,9400.0
2012-12-27 12:55:00,36.13,36.26,36.13,36.26,42000.0,29.2146,29.3197,29.2146,29.3197,42000.0
2012-12-27 13:00:00,36.26,36.29,36.23,36.28,12300.0,29.3197,29.3439,29.2954,29.3359,12300.0
2012-12-27 13:05:00,36.27,36.27,36.21,36.26,11600.0,29.3278,29.3278,29.2793,29.3197,11600.0
2012-12-27 13:10:00,36.27,36.29,36.24,36.25,18300.0,29.3278,29.3439,29.3035,29.3116,18300.0
2012-12-27 13:15:00,36.25,36.29,36.24,36.24,27600.0,29.3116,29.3439,29.3035,29.3035,27600.0
2012-12-27 13:20:00,36.24,36.24,36.13,36.15,22600.0,29.3035,29.3035,29.2146,29.2307,22600.0
2012-12-27 13:25:00,36.15,36.15,36.1,36.14,22200.0,29.2307,29.2307,29.1903,29.2227,22200.0
2012-12-27 13:30:00,36.15,36.19,36.13,36.13,17100.0,29.2307,29.2631,29.2146,29.2146,17100.0
2012-12-27 13:35:00,36.13,36.19,36.12,36.15,27000.0,29.2146,29.2631,29.2065,29.2307,27000.0
2012-12-27 13:40:00,36.14,36.18,36.13,36.16,16000.0,29.2227,29.255,29.2146,29.2388,16000.0
2012-12-27 13:45:00,36.18,36.18,36.15,36.17,13100.0,29.255,29.255,29.2307,29.2469,13100.0
2012-12-27 13:50:00,36.16,36.18,36.12,36.12,10900.0,29.2388,29.255,29.2065,29.2065,10900.0
2012-12-27 13:55:00,36.14,36.16,36.12,36.14,27000.0,29.2227,29.2388,29.2065,29.2227,27000.0
2012-12-27 14:00:00,36.14,36.16,36.11,36.12,21100.0,29.2227,29.2388,29.1984,29.2065,21100.0
2012-12-27 14:05:00,36.12,36.16,36.11,36.16,33600.0,29.2065,29.2388,29.1984,29.2388,33600.0
2012-12-27 14:10:00,36.16,36.18,36.15,36.16,19200.0,29.2388,29.255,29.2307,29.2388,19200.0
2012-12-27 14:15:00,36.16,36.25,36.14,36.24,19200.0,29.2388,29.3116,29.2227,29.3035,19200.0
2012-12-27 14:20:00,36.24,36.26,36.22,36.24,14400.0,29.3035,29.3197,29.2873,29.3035,14400.0
2012-12-27 14:25:00,36.23,36.24,36.21,36.21,11200.0,29.2954,29.3035,29.2793,29.2793,11200.0
2012-12-27 14:30:00,36.21,36.22,36.17,36.19,19500.0,29.2793,29.2873,29.2469,29.2631,19500.0
2012-12-27 14:35:00,36.19,36.28,36.19,36.28,23300.0,29.2631,29.3359,29.2631,29.3359,23300.0
2012-12-27 14:40:00,36.27,36.42,36.27,36.42,26300.0,29.3278,29.4491,29.3278,29.4491,26300.0
2012-12-27 14:45:00,36.42,36.58,36.41,36.5,92700.0,29.4491,29.5784,29.441,29.5137,92700.0
2012-12-27 14:50:00,36.51,36.54,36.47,36.49,37200.0,29.5218,29.5461,29.4895,29.5057,37200.0
2012-12-27 14:55:00,36.49,36.55,36.48,36.55,27500.0,29.5057,29.5542,29.4976,29.5542,27500.0
2012-12-27 15:00:00,36.55,36.58,36.5,36.53,29800.0,29.5542,29.5784,29.5137,29.538,29800.0
2012-12-27 15:05:00,36.52,36.62,36.52,36.55,56900.0,29.5299,29.6108,29.5299,29.5542,56900.0
2012-12-27 15:10:00,36.55,36.55,36.5,36.51,19900.0,29.5542,29.5542,29.5137,29.5218,19900.0
2012-12-27 15:15:00,36.51,36.58,36.49,36.58,27600.0,29.5218,29.5784,29.5057,29.5784,27600.0
2012-12-27 15:20:00,36.57,36.7,36.56,36.66,71200.0,29.5703,29.6755,29.5623,29.6431,71200.0
2012-12-27 15:25:00,36.66,36.69,36.65,36.66,27200.0,29.6431,29.6674,29.635,29.6431,27200.0
2012-12-27 15:30:00,36.66,36.7,36.64,36.68,42000.0,29.6431,29.6755,29.6269,29.6593,42000.0
2012-12-27 15:35:00,36.68,36.71,36.66,36.68,37300.0,29.6593,29.6836,29.6431,29.6593,37300.0
2012-12-27 15:40:00,36.68,36.76,36.68,36.75,34200.0,29.6593,29.724,29.6593,29.7159,34200.0
2012-12-27 15:45:00,36.75,36.77,36.7,36.7,54300.0,29.7159,29.7321,29.6755,29.6755,54300.0
2012-12-27 15:50:00,36.7,36.72,36.65,36.69,58700.0,29.6755,29.6916,29.635,29.6674,58700.0
2012-12-27 15:55:00,36.68,36.77,36.68,36.69,87300.0,29.6593,29.7321,29.6593,29.6674,87300.0
2012-12-28 09:30:00,36.21,36.24,36.12,36.18,62100.0,29.2793,29.3035,29.2065,29.255,62100.0
2012-12-28 09:35:00,36.18,36.22,36.16,36.17,40300.0,29.255,29.2873,29.2388,29.2469,40300.0
2012-12-28 09:40:00,36.18,36.29,36.16,36.28,62900.0,29.255,29.3439,29.2388,29.3359,62900.0
2012-12-28 09:45:00,36.28,36.3,36.25,36.27,42100.0,29.3359,29.352,29.3116,29.3278,42100.0
2012-12-28 09:50:00,36.26,36.29,36.19,36.19,62500.0,29.3197,29.3439,29.2631,29.2631,62500.0
2012-12-28 09:55:00,36.2,36.28,36.18,36.27,39700.0,29.2712,29.3359,29.255,29.3278,39700.0
2012-12-28 10:00:00,36.28,36.34,36.21,36.33,51100.0,29.3359,29.3844,29.2793,29.3763,51100.0
2012-12-28 10:05:00,36.34,36.35,36.22,36.23,53900.0,29.3844,29.3925,29.2873,29.2954,53900.0
2012-12-28 10:10:00,36.23,36.27,36.17,36.21,46900.0,29.2954,29.3278,29.2469,29.2793,46900.0
2012-12-28 10:15:00,36.21,36.33,36.21,36.33,39500.0,29.2793,29.3763,29.2793,29.3763,39500.0
2012-12-28 10:20:00,36.33,36.39,36.33,36.38,38200.0,29.3763,29.4248,29.3763,29.4167,38200.0
2012-12-28 10:25:00,36.37,36.41,36.35,36.38,25900.0,29.4086,29.441,29.3925,29.4167,25900.0
2012-12-28 10:30:00,36.39,36.41,36.36,36.38,21000.0,29.4248,29.441,29.4005,29.4167,21000.0
2012-12-28 10:35:00,36.39,36.39,36.34,36.37,23100.0,29.4248,29.4248,29.3844,29.4086,23100.0
2012-12-28 10:40:00,36.37,36.5,36.37,36.45,46100.0,29.4086,29.5137,29.4086,29.4733,46100.0
2012-12-28 10:45:00,36.45,36.59,36.45,36.57,66900.0,29.4733,29.5865,29.4733,29.5703,66900.0
2012-12-28 10:50:00,36.58,36.62,36.57,36.61,44800.0,29.5784,29.6108,29.5703,29.6027,44800.0
2012-12-28 10:55:00,36.61,36.62,36.55,36.55,19900.0,29.6027,29.6108,29.5542,29.5542,19900.0
2012-12-28 11:00:00,36.55,36.58,36.55,36.56,16800.0,29.5542,29.5784,29.5542,29.5623,16800.0
2012-12-28 11:05:00,36.55,36.56,36.48,36.51,22900.0,29.5542,29.5623,29.4976,29.5218,22900.0
2012-12-28 11:10:00,36.5,36.52,36.46,36.47,27700.0,29.5137,29.5299,29.4814,29.4895,27700.0
2012-12-28 11:15:00,36.47,36.5,36.45,36.47,22500.0,29.4895,29.5137,29.4733,29.4895,22500.0
2012-12-28 11:20:00,36.46,36.46,36.36,36.36,29300.0,29.4814,29.4814,29.4005,29.4005,29300.0
2012-12-28 11:25:00,36.37,36.4,36.33,36.37,35500.0,29.4086,29.4329,29.3763,29.4086,35500.0
2012-12-28 11:30:00,36.37,36.4,36.35,36.39,9300.0,29.4086,29.4329,29.3925,29.4248,9300.0
2012-12-28 11:35:00,36.4,36.44,36.38,36.42,9600.0,29.4329,29.4652,29.4167,29.4491,9600.0
2012-12-28 11:40:00,36.42,36.46,36.42,36.43,15800.0,29.4491,29.4814,29.4491,29.4571,15800.0
2012-12-28 11:45:00,36.43,36.48,36.43,36.45,10000.0,29.4571,29.4976,29.4571,29.4733,10000.0
2012-12-28 11:50:00,36.46,36.46,36.4,36.4,13600.0,29.4814,29.4814,29.4329,29.4329,13600.0
2012-12-28 11:55:00,36.41,36.41,36.38,36.4,13400.0,29.441,29.441,29.4167,29.4329,13400.0
2012-12-28 12:00:00,36.4,36.42,36.39,36.41,6600.0,29.4329,29.4491,29.4248,29.441,6600.0
2012-12-28 12:05:00,36.41,36.42,36.38,36.41,12200.0,29.441,29.4491,29.4167,29.441,12200.0
2012-12-28 12:10:00,36.4,36.43,36.37,36.42,10000.0,29.4329,29.4571,29.4086,29.4491,10000.0
2012-12-28 12:15:00,36.42,36.44,36.4,36.42,20200.0,29.4491,29.4652,29.4329,29.4491,20200.0
2012-12-28 12:20:00,36.41,36.45,36.39,36.4,26100.0,29.441,29.4733,29.4248,29.4329,26100.0
2012-12-28 12:25:00,36.4,36.41,36.38,36.39,10500.0,29.4329,29.441,29.4167,29.4248,10500.0
2012-12-28 12:30:00,36.39,36.4,36.37,36.37,14100.0,29.4248,29.4329,29.4086,29.4086,14100.0
2012-12-28 12:35:00,36.38,36.38,36.35,36.36,9600.0,29.4167,29.4167,29.3925,29.4005,9600.0
2012-12-28 12:40:00,36.36,36.37,36.32,36.33,9400.0,29.4005,29.4086,29.3682,29.3763,9400.0
2012-12-28 12:45:00,36.34,36.34,36.3,36.34,15300.0,29.3844,29.3844,29.352,29.3844,15300.0
2012-12-28 12:50:00,36.34,36.35,36.3,36.31,11100.0,29.3844,29.3925,29.352,29.3601,11100.0
2012-12-28 12:55:00,36.3,36.31,36.26,36.28,12600.0,29.352,29.3601,29.3197,29.3359,12600.0
2012-12-28 13:00:00,36.28,36.32,36.28,36.32,13700.0,29.3359,29.3682,29.3359,29.3682,13700.0
2012-12-28 13:05:00,36.33,36.33,36.28,36.29,15300.0,29.3763,29.3763,29.3359,29.3439,15300.0
2012-12-28 13:10:00,36.28,36.31,36.28,36.31,11800.0,29.3359,29.3601,29.3359,29.3601,11800.0
2012-12-28 13:15:00,36.32,36.32,36.26,36.28,18000.0,29.3682,29.3682,29.3197,29.3359,18000.0
2012-12-28 13:20:00,36.27,36.32,36.27,36.29,17200.0,29.3278,29.3682,29.3278,29.3439,17200.0
2012-12-28 13:25:00,36.3,36.33,36.29,36.32,14800.0,29.352,29.3763,29.3439,29.3682,14800.0
2012-12-28 13:30:00,36.31,36.34,36.31,36.33,18500.0,29.3601,29.3844,29.3601,29.3763,18500.0
2012-12-28 13:35:00,36.32,36.34,36.32,36.34,10000.0,29.3682,29.3844,29.3682,29.3844,10000.0
2012-12-28 13:40:00,36.34,36.37,36.34,36.35,9600.0,29.3844,29.4086,29.3844,29.3925,9600.0
2012-12-28 13:45:00,36.35,36.37,36.34,36.34,6800.0,29.3925,29.4086,29.3844,29.3844,6800.0
2012-12-28 13:50:00,36.34,36.35,36.29,36.29,17500.0,29.3844,29.3925,29.3439,29.3439,17500.0
2012-12-28 13:55:00,36.29,36.3,36.22,36.22,25600.0,29.3439,29.352,29.2873,29.2873,25600.0
2012-12-28 14:00:00,36.23,36.23,36.18,36.18,27300.0,29.2954,29.2954,29.255,29.255,27300.0
2012-12-28 14:05:00,36.18,36.2,36.16,36.18,22400.0,29.255,29.2712,29.2388,29.255,22400.0
2012-12-28 14:10:00,36.19,36.2,36.16,36.17,10700.0,29.2631,29.2712,29.2388,29.2469,10700.0
2012-12-28 14:15:00,36.18,36.21,36.16,36.2,10000.0,29.255,29.2793,29.2388,29.2712,10000.0
2012-12-28 14:20:00,36.2,36.2,36.19,36.2,5300.0,29.2712,29.2712,29.2631,29.2712,5300.0
2012-12-28 14:25:00,36.19,36.21,36.18,36.2,35800.0,29.2631,29.2793,29.255,29.2712,35800.0
2012-12-28 14:30:00,36.2,36.21,36.19,36.19,14300.0,29.2712,29.2793,29.2631,29.2631,14300.0
2012-12-28 14:35:00,36.2,36.25,36.19,36.24,23500.0,29.2712,29.3116,29.2631,29.3035,23500.0
2012-12-28 14:40:00,36.23,36.26,36.22,36.26,12900.0,29.2954,29.3197,29.2873,29.3197,12900.0
2012-12-28 14:45:00,36.26,36.27,36.25,36.26,9100.0,29.3197,29.3278,29.3116,29.3197,9100.0
2012-12-28 14:50:00,36.25,36.25,36.22,36.22,5400.0,29.3116,29.3116,29.2873,29.2873,5400.0
2012-12-28 14:55:00,36.22,36.23,36.19,36.2,15400.0,29.2873,29.2954,29.2631,29.2712,15400.0
2012-12-28 15:00:00,36.2,36.22,36.19,36.2,21200.0,29.2712,29.2873,29.2631,29.2712,21200.0
2012-12-28 15:05:00,36.2,36.22,36.19,36.2,17800.0,29.2712,29.2873,29.2631,29.2712,17800.0
2012-12-28 15:10:00,36.2,36.22,36.18,36.2,35900.0,29.2712,29.2873,29.255,29.2712,35900.0
2012-12-28 15:15:00,36.2,36.26,36.19,36.24,37000.0,29.2712,29.3197,29.2631,29.3035,37000.0
2012-12-28 15:20:00,36.25,36.25,36.23,36.24,69200.0,29.3116,29.3116,29.2954,29.3035,69200.0
2012-12-28 15:25:00,36.23,36.26,36.19,36.21,28400.0,29.2954,29.3197,29.2631,29.2793,28400.0
2012-12-28 15:30:00,36.21,36.23,36.21,36.23,18300.0,29.2793,29.2954,29.2793,29.2954,18300.0
2012-12-28 15:35:00,36.23,36.28,36.1,36.14,156400.0,29.2954,29.3359,29.1903,29.2227,156400.0
2012-12-28 15:40:00,36.13,36.18,36.13,36.14,51400.0,29.2146,29.255,29.2146,29.2227,51400.0
2012-12-28 15:45:00,36.13,36.14,36.05,36.08,91100.0,29.2146,29.2227,29.1499,29.1741,91100.0
2012-12-28 15:50:00,36.08,36.11,36.02,36.07,81800.0,29.1741,29.1984,29.1256,29.1661,81800.0
2012-12-28 15:55:00,36.07,36.11,36.03,36.04,121700.0,29.1661,29.1984,29.1337,29.1418,121700.0
2012-12-31 09:30:00,36.11,36.25,36.04,36.22,93600.0,29.1984,29.3116,29.1418,29.2873,93600.0
2012-12-31 09:35:00,36.22,36.36,36.15,36.35,64200.0,29.2873,29.4005,29.2307,29.3925,64200.0
2012-12-31 09:40:00,36.35,36.44,36.33,36.4,47900.0,29.3925,29.4652,29.3763,29.4329,47900.0
2012-12-31 09:45:00,36.4,36.44,36.35,36.43,90500.0,29.4329,29.4652,29.3925,29.4571,90500.0
2012-12-31 09:50:00,36.43,36.43,36.32,36.37,34400.0,29.4571,29.4571,29.3682,29.4086,34400.0
2012-12-31 09:55:00,36.37,36.47,36.35,36.43,59900.0,29.4086,29.4895,29.3925,29.4571,59900.0
2012-12-31 10:00:00,36.43,36.44,36.38,36.41,34900.0,29.4571,29.4652,29.4167,29.441,34900.0
2012-12-31 10:05:00,36.41,36.45,36.39,36.4,35400.0,29.441,29.4733,29.4248,29.4329,35400.0
2012-12-31 10:10:00,36.4,36.42,36.38,36.4,38300.0,29.4329,29.4491,29.4167,29.4329,38300.0
2012-12-31 10:15:00,36.41,36.42,36.31,36.31,14400.0,29.441,29.4491,29.3601,29.3601,14400.0
2012-12-31 10:20:00,36.32,36.34,36.31,36.33,24200.0,29.3682,29.3844,29.3601,29.3763,24200.0
2012-12-31 10:25:00,36.33,36.4,36.32,36.34,43100.0,29.3763,29.4329,29.3682,29.3844,43100.0
2012-12-31 10:30:00,36.34,36.36,36.33,36.34,16800.0,29.3844,29.4005,29.3763,29.3844,16800.0
2012-12-31 10:35:00,36.35,36.41,36.33,36.41,64300.0,29.3925,29.441,29.3763,29.441,64300.0
2012-12-31 10:40:00,36.4,36.41,36.3,36.3,21500.0,29.4329,29.441,29.352,29.352,21500.0
2012-12-31 10:45:00,36.3,36.31,36.19,36.19,33500.0,29.352,29.3601,29.2631,29.2631,33500.0
2012-12-31 10:50:00,36.19,36.26,36.18,36.25,30300.0,29.2631,29.3197,29.255,29.3116,30300.0
2012-12-31 10:55:00,36.25,36.27,36.22,36.22,20100.0,29.3116,29.3278,29.2873,29.2873,20100.0
2012-12-31 11:00:00,36.22,36.34,36.21,36.33,28700.0,29.2873,29.3844,29.2793,29.3763,28700.0
2012-12-31 11:05:00,36.32,36.32,36.2,36.2,49700.0,29.3682,29.3682,29.2712,29.2712,49700.0
2012-12-31 11:10:00,36.2,36.28,36.2,36.23,37000.0,29.2712,29.3359,29.2712,29.2954,37000.0
2012-12-31 11:15:00,36.22,36.23,36.18,36.2,17700.0,29.2873,29.2954,29.255,29.2712,17700.0
2012-12-31 11:20:00,36.2,36.24,36.18,36.18,24400.0,29.2712,29.3035,29.255,29.255,24400.0
2012-12-31 11:25:00,36.18,36.22,36.18,36.21,18200.0,29.255,29.2873,29.255,29.2793,18200.0
2012-12-31 11:30:00,36.21,36.24,36.2,36.22,31100.0,29.2793,29.3035,29.2712,29.2873,31100.0
2012-12-31 11:35:00,36.22,36.22,36.18,36.18,44800.0,29.2873,29.2873,29.255,29.255,44800.0
2012-12-31 11:40:00,36.17,36.17,36.13,36.14,13800.0,29.2469,29.2469,29.2146,29.2227,13800.0
2012-12-31 11:45:00,36.14,36.18,36.14,36.15,20000.0,29.2227,29.255,29.2227,29.2307,20000.0
2012-12-31 11:50:00,36.15,36.17,36.13,36.13,12200.0,29.2307,29.2469,29.2146,29.2146,12200.0
2012-12-31 11:55:00,36.13,36.17,36.13,36.15,15900.0,29.2146,29.2469,29.2146,29.2307,15900.0
2012-12-31 12:00:00,36.15,36.18,36.13,36.15,22000.0,29.2307,29.255,29.2146,29.2307,22000.0
2012-12-31 12:05:00,36.16,36.16,36.1,36.11,9500.0,29.2388,29.2388,29.1903,29.1984,9500.0
2012-12-31 12:10:00,36.12,36.14,36.11,36.13,3000.0,29.2065,29.2227,29.1984,29.2146,3000.0
2012-12-31 12:15:00,36.14,36.17,36.13,36.16,20300.0,29.2227,29.2469,29.2146,29.2388,20300.0
2012-12-31 12:20:00,36.16,36.19,36.16,36.17,6100.0,29.2388,29.2631,29.2388,29.2469,6100.0
2012-12-31 12:25:00,36.17,36.2,36.17,36.19,5400.0,29.2469,29.2712,29.2469,29.2631,5400.0
2012-12-31 12:30:00,36.2,36.21,36.18,36.2,15900.0,29.2712,29.2793,29.255,29.2712,15900.0
2012-12-31 12:35:00,36.2,36.21,36.19,36.2,9600.0,29.2712,29.2793,29.2631,29.2712,9600.0
2012-12-31 12:40:00,36.2,36.36,36.2,36.33,49800.0,29.2712,29.4005,29.2712,29.3763,49800.0
2012-12-31 12:45:00,36.34,36.45,36.34,36.45,42200.0,29.3844,29.4733,29.3844,29.4733,42200.0
2012-12-31 12:50:00,36.45,36.45,36.37,36.41,25300.0,29.4733,29.4733,29.4086,29.441,25300.0
2012-12-31 12:55:00,36.42,36.44,36.33,36.38,17200.0,29.4491,29.4652,29.3763,29.4167,17200.0
2012-12-31 13:00:00,36.39,36.44,36.36,36.36,20500.0,29.4248,29.4652,29.4005,29.4005,20500.0
2012-12-31 13:05:00,36.35,36.35,36.29,36.34,24000.0,29.3925,29.3925,29.3439,29.3844,24000.0
2012-12-31 13:10:00,36.35,36.45,36.33,36.45,25800.0,29.3925,29.4733,29.3763,29.4733,25800.0
2012-12-31 13:15:00,36.45,36.46,36.42,36.42,15300.0,29.4733,29.4814,29.4491,29.4491,15300.0
2012-12-31 13:20:00,36.41,36.5,36.41,36.49,31600.0,29.441,29.5137,29.441,29.5057,31600.0
2012-12-31 13:25:00,36.48,36.48,36.43,36.43,6700.0,29.4976,29.4976,29.4571,29.4571,6700.0
2012-12-31 13:30:00,36.42,36.44,36.41,36.44,14900.0,29.4491,29.4652,29.441,29.4652,14900.0
2012-12-31 13:35:00,36.44,36.48,36.44,36.48,5300.0,29.4652,29.4976,29.4652,29.4976,5300.0
2012-12-31 13:40:00,36.48,36.54,36.48,36.48,19800.0,29.4976,29.5461,29.4976,29.4976,19800.0
2012-12-31 13:45:00,36.48,36.6,36.39,36.42,102000.0,29.4976,29.5946,29.4248,29.4491,102000.0
2012-12-31 13:50:00,36.41,36.43,36.37,36.43,31000.0,29.441,29.4571,29.4086,29.4571,31000.0
2012-12-31 13:55:00,36.42,36.49,36.4,36.45,25100.0,29.4491,29.5057,29.4329,29.4733,25100.0
2012-12-31 14:00:00,36.45,36.47,36.43,36.46,10500.0,29.4733,29.4895,29.4571,29.4814,10500.0
2012-12-31 14:05:00,36.46,36.49,36.45,36.48,8400.0,29.4814,29.5057,29.4733,29.4976,8400.0
2012-12-31 14:10:00,36.48,36.48,36.45,36.47,9200.0,29.4976,29.4976,29.4733,29.4895,9200.0
2012-12-31 14:15:00,36.47,36.51,36.46,36.51,10000.0,29.4895,29.5218,29.4814,29.5218,10000.0
2012-12-31 14:20:00,36.5,36.54,36.48,36.54,18800.0,29.5137,29.5461,29.4976,29.5461,18800.0
2012-12-31 14:25:00,36.54,36.54,36.5,36.52,6600.0,29.5461,29.5461,29.5137,29.5299,6600.0
2012-12-31 14:30:00,36.52,36.59,36.52,36.57,34900.0,29.5299,29.5865,29.5299,29.5703,34900.0
2012-12-31 14:35:00,36.57,36.58,36.53,36.55,49400.0,29.5703,29.5784,29.538,29.5542,49400.0
2012-12-31 14:40:00,36.55,36.61,36.53,36.6,15400.0,29.5542,29.6027,29.538,29.5946,15400.0
2012-12-31 14:45:00,36.61,36.67,36.56,36.63,28900.0,29.6027,29.6512,29.5623,29.6189,28900.0
2012-12-31 14:50:00,36.64,36.67,36.59,36.6,16600.0,29.6269,29.6512,29.5865,29.5946,16600.0
2012-12-31 14:55:00,36.61,36.73,36.61,36.71,20800.0,29.6027,29.6997,29.6027,29.6836,20800.0
2012-12-31 15:00:00,36.7,36.78,36.67,36.7,35800.0,29.6755,29.7402,29.6512,29.6755,35800.0
2012-12-31 15:05:00,36.7,36.71,36.65,36.65,14700.0,29.6755,29.6836,29.635,29.635,14700.0
2012-12-31 15:10:00,36.65,36.66,36.55,36.58,42900.0,29.635,29.6431,29.5542,29.5784,42900.0
2012-12-31 15:15:00,36.59,36.59,36.55,36.55,17900.0,29.5865,29.5865,29.5542,29.5542,17900.0
2012-12-31 15:20:00,36.56,36.59,36.56,36.56,13400.0,29.5623,29.5865,29.5623,29.5623,13400.0
2012-12-31 15:25:00,36.55,36.6,36.45,36.5,56800.0,29.5542,29.5946,29.4733,29.5137,56800.0
2012-12-31 15:30:00,36.51,36.58,36.51,36.58,32300.0,29.5218,29.5784,29.5218,29.5784,32300.0
2012-12-31 15:35:00,36.58,36.6,36.58,36.59,23600.0,29.5784,29.5946,29.5784,29.5865,23600.0
2012-12-31 15:40:00,36.6,36.61,36.54,36.6,45400.0,29.5946,29.6027,29.5461,29.5946,45400.0
2012-12-31 15:45:00,36.6,36.67,36.59,36.67,59700.0,29.5946,29.6512,29.5865,29.6512,59700.0
2012-12-31 15:50:00,36.66,36.78,36.64,36.73,73300.0,29.6431,29.7402,29.6269,29.6997,73300.0
2012-12-31 15:55:00,36.74,36.79,36.69,36.76,178400.0,29.7078,29.7482,29.6674,29.724,178400.0
2013-01-02 09:30:00,37.25,37.35,37.2,37.33,111700.0,30.1202,30.2011,30.0798,30.1849,111700.0
2013-01-02 09:35:00,37.33,37.43,37.32,37.35,49400.0,30.1849,30.2657,30.1768,30.2011,49400.0
2013-01-02 09:40:00,37.37,37.38,37.24,37.24,35800.0,30.2172,30.2253,30.1121,30.1121,35800.0
2013-01-02 09:45:00,37.24,37.28,37.23,37.24,57900.0,30.1121,30.1445,30.104,30.1121,57900.0
2013-01-02 09:50:00,37.24,37.31,37.2,37.3,65100.0,30.1121,30.1687,30.0798,30.1606,65100.0
2013-01-02 09:55:00,37.3,37.32,37.24,37.24,50200.0,30.1606,30.1768,30.1121,30.1121,50200.0
2013-01-02 10:00:00,37.26,37.29,37.21,37.23,59900.0,30.1283,30.1525,30.0878,30.104,59900.0
2013-01-02 10:05:00,37.23,37.25,37.18,37.18,130600.0,30.104,30.1202,30.0636,30.0636,130600.0
2013-01-02 10:10:00,37.17,37.21,37.16,37.16,44900.0,30.0555,30.0878,30.0474,30.0474,44900.0
2013-01-02 10:15:00,37.17,37.21,37.16,37.18,24700.0,30.0555,30.0878,30.0474,30.0636,24700.0
2013-01-02 10:20:00,37.18,37.18,37.14,37.15,31700.0,30.0636,30.0636,30.0312,30.0393,31700.0
2013-01-02 10:25:00,37.14,37.18,37.14,37.15,19700.0,30.0312,30.0636,30.0312,30.0393,19700.0
2013-01-02 10:30:00,37.15,37.17,37.11,37.16,23100.0,30.0393,30.0555,30.007,30.0474,23100.0
2013-01-02 10:35:00,37.17,37.18,37.09,37.1,25800.0,30.0555,30.0636,29.9908,29.9989,25800.0
2013-01-02 10:40:00,37.1,37.16,37.09,37.15,19800.0,29.9989,30.0474,29.9908,30.0393,19800.0
2013-01-02 10:45:00,37.15,37.16,37.1,37.12,30800.0,30.0393,30.0474,29.9989,30.0151,30800.0
2013-01-02 10:50:00,37.12,37.15,37.1,37.14,38100.0,30.0151,30.0393,29.9989,30.0312,38100.0
2013-01-02 10:55:00,37.14,37.15,37.11,37.14,54800.0,30.0312,30.0393,30.007,30.0312,54800.0
2013-01-02 11:00:00,37.15,37.17,37.13,37.13,46700.0,30.0393,30.0555,30.0232,30.0232,46700.0
2013-01-02 11:05:00,37.13,37.13,37.07,37.08,32300.0,30.0232,30.0232,29.9746,29.9827,32300.0
2013-01-02 11:10:00,37.09,37.12,37.06,37.06,29900.0,29.9908,30.0151,29.9666,29.9666,29900.0
2013-01-02 11:15:00,37.05,37.06,37.0,37.05,28900.0,29.9585,29.9666,29.918,29.9585,28900.0
2013-01-02 11:20:00,37.05,37.08,37.04,37.07,37800.0,29.9585,29.9827,29.9504,29.9746,37800.0
2013-01-02 11:25:00,37.07,37.14,37.07,37.12,25000.0,29.9746,30.0312,29.9746,30.0151,25000.0
2013-01-02 11:30:00,37.12,37.13,37.08,37.09,53600.0,30.0151,30.0232,29.9827,29.9908,53600.0
2013-01-02 11:35:00,37.1,37.13,37.08,37.08,39800.0,29.9989,30.0232,29.9827,29.9827,39800.0
2013-01-02 11:40:00,37.08,37.09,37.04,37.07,18700.0,29.9827,29.9908,29.9504,29.9746,18700.0
2013-01-02 11:45:00,37.07,37.09,37.07,37.08,20600.0,29.9746,29.9908,29.9746,29.9827,20600.0
2013-01-02 11:50:00,37.07,37.13,37.07,37.13,16800.0,29.9746,30.0232,29.9746,30.0232,16800.0
2013-01-02 11:55:00,37.13,37.14,37.08,37.09,17000.0,30.0232,30.0312,29.9827,29.9908,17000.0
2013-01-02 12:00:00,37.09,37.14,37.09,37.13,28900.0,29.9908,30.0312,29.9908,30.0232,28900.0
2013-01-02 12:05:00,37.14,37.16,37.13,37.16,15000.0,30.0312,30.0474,30.0232,30.0474,15000.0
2013-01-02 12:10:00,37.16,37.2,37.15,37.2,16300.0,30.0474,30.0798,30.0393,30.0798,16300.0
2013-01-02 12:15:00,37.19,37.2,37.17,37.19,15500.0,30.0717,30.0798,30.0555,30.0717,15500.0
2013-01-02 12:20:00,37.19,37.2,37.15,37.17,20300.0,30.0717,30.0798,30.0393,30.0555,20300.0
2013-01-02 12:25:00,37.17,37.17,37.1,37.15,34000.0,30.0555,30.0555,29.9989,30.0393,34000.0
2013-01-02 12:30:00,37.15,37.19,37.15,37.17,65000.0,30.0393,30.0717,30.0393,30.0555,65000.0
2013-01-02 12:35:00,37.16,37.21,37.16,37.2,120900.0,30.0474,30.0878,30.0474,30.0798,120900.0
2013-01-02 12:40:00,37.2,37.22,37.16,37.16,15200.0,30.0798,30.0959,30.0474,30.0474,15200.0
2013-01-02 12:45:00,37.17,37.19,37.16,37.19,16100.0,30.0555,30.0717,30.0474,30.0717,16100.0
2013-01-02 12:50:00,37.18,37.18,37.16,37.17,6600.0,30.0636,30.0636,30.0474,30.0555,6600.0
2013-01-02 12:55:00,37.16,37.19,37.16,37.19,39800.0,30.0474,30.0717,30.0474,30.0717,39800.0
2013-01-02 13:00:00,37.19,37.21,37.18,37.19,15100.0,30.0717,30.0878,30.0636,30.0717,15100.0
2013-01-02 13:05:00,37.19,37.22,37.18,37.21,14400.0,30.0717,30.0959,30.0636,30.0878,14400.0
2013-01-02 13:10:00,37.21,37.23,37.2,37.2,16200.0,30.0878,30.104,30.0798,30.0798,16200.0
2013-01-02 13:15:00,37.2,37.21,37.2,37.2,8600.0,30.0798,30.0878,30.0798,30.0798,8600.0
2013-01-02 13:20:00,37.21,37.21,37.2,37.2,7700.0,30.0878,30.0878,30.0798,30.0798,7700.0
2013-01-02 13:25:00,37.21,37.23,37.2,37.21,15300.0,30.0878,30.104,30.0798,30.0878,15300.0
2013-01-02 13:30:00,37.22,37.23,37.2,37.21,20100.0,30.0959,30.104,30.0798,30.0878,20100.0
2013-01-02 13:35:00,37.21,37.21,37.19,37.21,35000.0,30.0878,30.0878,30.0717,30.0878,35000.0
2013-01-02 13:40:00,37.2,37.21,37.19,37.2,14700.0,30.0798,30.0878,30.0717,30.0798,14700.0
2013-01-02 13:45:00,37.19,37.2,37.19,37.2,10800.0,30.0717,30.0798,30.0717,30.0798,10800.0
2013-01-02 13:50:00,37.2,37.22,37.18,37.18,25800.0,30.0798,30.0959,30.0636,30.0636,25800.0
2013-01-02 13:55:00,37.18,37.19,37.16,37.16,30600.0,30.0636,30.0717,30.0474,30.0474,30600.0
2013-01-02 14:00:00,37.16,37.16,37.14,37.14,42400.0,30.0474,30.0474,30.0312,30.0312,42400.0
2013-01-02 14:05:00,37.14,37.15,37.09,37.12,26300.0,30.0312,30.0393,29.9908,30.0151,26300.0
2013-01-02 14:10:00,37.12,37.15,37.1,37.12,43400.0,30.0151,30.0393,29.9989,30.0151,43400.0
2013-01-02 14:15:00,37.11,37.14,37.09,37.14,45100.0,30.007,30.0312,29.9908,30.0312,45100.0
2013-01-02 14:20:00,37.14,37.18,37.13,37.17,42900.0,30.0312,30.0636,30.0232,30.0555,42900.0
2013-01-02 14:25:00,37.18,37.18,37.16,37.17,39500.0,30.0636,30.0636,30.0474,30.0555,39500.0
2013-01-02 14:30:00,37.18,37.22,37.17,37.21,53500.0,30.0636,30.0959,30.0555,30.0878,53500.0
2013-01-02 14:35:00,37.2,37.22,37.19,37.2,23600.0,30.0798,30.0959,30.0717,30.0798,23600.0
2013-01-02 14:40:00,37.2,37.21,37.19,37.19,20600.0,30.0798,30.0878,30.0717,30.0717,20600.0
2013-01-02 14:45:00,37.19,37.22,37.19,37.22,30500.0,30.0717,30.0959,30.0717,30.0959,30500.0
2013-01-02 14:50:00,37.22,37.23,37.21,37.22,20300.0,30.0959,30.104,30.0878,30.0959,20300.0
2013-01-02 14:55:00,37.22,37.31,37.22,37.3,80800.0,30.0959,30.1687,30.0959,30.1606,80800.0
2013-01-02 15:00:00,37.3,37.35,37.3,37.34,62800.0,30.1606,30.2011,30.1606,30.193,62800.0
2013-01-02 15:05:00,37.33,37.33,37.3,37.33,28000.0,30.1849,30.1849,30.1606,30.1849,28000.0
2013-01-02 15:10:00,37.32,37.33,37.28,37.3,31400.0,30.1768,30.1849,30.1445,30.1606,31400.0
2013-01-02 15:15:00,37.29,37.33,37.29,37.32,27700.0,30.1525,30.1849,30.1525,30.1768,27700.0
2013-01-02 15:20:00,37.31,37.35,37.31,37.32,38800.0,30.1687,30.2011,30.1687,30.1768,38800.0
2013-01-02 15:25:00,37.32,37.36,37.31,37.33,36800.0,30.1768,30.2091,30.1687,30.1849,36800.0
2013-01-02 15:30:00,37.33,37.39,37.32,37.37,55100.0,30.1849,30.2334,30.1768,30.2172,55100.0
2013-01-02 15:35:00,37.37,37.42,37.36,37.41,55900.0,30.2172,30.2577,30.2091,30.2496,55900.0
2013-01-02 15:40:00,37.41,37.42,37.35,37.36,63700.0,30.2496,30.2577,30.2011,30.2091,63700.0
2013-01-02 15:45:00,37.35,37.38,37.33,37.34,81800.0,30.2011,30.2253,30.1849,30.193,81800.0
2013-01-02 15:50:00,37.34,37.43,37.33,37.42,100500.0,30.193,30.2657,30.1849,30.2577,100500.0
2013-01-02 15:55:00,37.42,37.49,37.39,37.47,134700.0,30.2577,30.3143,30.2334,30.2981,134700.0
2013-01-03 09:30:00,36.96,37.08,36.92,37.02,119100.0,29.8857,29.9827,29.8534,29.9342,119100.0
2013-01-03 09:35:00,37.01,37.1,36.99,37.04,80900.0,29.9261,29.9989,29.91,29.9504,80900.0
2013-01-03 09:40:00,37.03,37.03,36.97,36.98,70800.0,29.9423,29.9423,29.8938,29.9019,70800.0
2013-01-03 09:45:00,36.99,37.09,36.97,37.08,121000.0,29.91,29.9908,29.8938,29.9827,121000.0
2013-01-03 09:50:00,37.09,37.11,37.08,37.09,69100.0,29.9908,30.007,29.9827,29.9908,69100.0
2013-01-03 09:55:00,37.09,37.12,37.08,37.09,67300.0,29.9908,30.0151,29.9827,29.9908,67300.0
2013-01-03 10:00:00,37.08,37.09,37.04,37.04,68400.0,29.9827,29.9908,29.9504,29.9504,68400.0
2013-01-03 10:05:00,37.05,37.13,37.04,37.13,54800.0,29.9585,30.0232,29.9504,30.0232,54800.0
2013-01-03 10:10:00,37.12,37.16,37.11,37.13,92500.0,30.0151,30.0474,30.007,30.0232,92500.0
2013-01-03 10:15:00,37.13,37.2,37.12,37.19,464200.0,30.0232,30.0798,30.0151,30.0717,464200.0
2013-01-03 10:20:00,37.19,37.21,37.18,37.2,80700.0,30.0717,30.0878,30.0636,30.0798,80700.0
2013-01-03 10:25:00,37.2,37.21,37.16,37.2,65900.0,30.0798,30.0878,30.0474,30.0798,65900.0
2013-01-03 10:30:00,37.2,37.26,37.2,37.2,46100.0,30.0798,30.1283,30.0798,30.0798,46100.0
2013-01-03 10:35:00,37.2,37.21,37.14,37.15,44600.0,30.0798,30.0878,30.0312,30.0393,44600.0
2013-01-03 10:40:00,37.15,37.16,37.13,37.14,34900.0,30.0393,30.0474,30.0232,30.0312,34900.0
2013-01-03 10:45:00,37.14,37.15,37.05,37.06,38600.0,30.0312,30.0393,29.9585,29.9666,38600.0
2013-01-03 10:50:00,37.05,37.05,37.01,37.02,34600.0,29.9585,29.9585,29.9261,29.9342,34600.0
2013-01-03 10:55:00,37.02,37.02,37.0,37.0,54900.0,29.9342,29.9342,29.918,29.918,54900.0
2013-01-03 11:00:00,37.01,37.03,37.01,37.01,33700.0,29.9261,29.9423,29.9261,29.9261,33700.0
2013-01-03 11:05:00,37.01,37.04,37.01,37.04,44600.0,29.9261,29.9504,29.9261,29.9504,44600.0
2013-01-03 11:10:00,37.04,37.04,37.01,37.03,59000.0,29.9504,29.9504,29.9261,29.9423,59000.0
2013-01-03 11:15:00,37.03,37.06,37.02,37.05,33500.0,29.9423,29.9666,29.9342,29.9585,33500.0
2013-01-03 11:20:00,37.05,37.06,37.03,37.05,40700.0,29.9585,29.9666,29.9423,29.9585,40700.0
2013-01-03 11:25:00,37.05,37.06,37.04,37.05,26200.0,29.9585,29.9666,29.9504,29.9585,26200.0
2013-01-03 11:30:00,37.05,37.08,37.04,37.07,25300.0,29.9585,29.9827,29.9504,29.9746,25300.0
2013-01-03 11:35:00,37.07,37.1,37.06,37.09,23300.0,29.9746,29.9989,29.9666,29.9908,23300.0
2013-01-03 11:40:00,37.08,37.11,37.06,37.08,22300.0,29.9827,30.007,29.9666,29.9827,22300.0
2013-01-03 11:45:00,37.07,37.1,37.07,37.09,15300.0,29.9746,29.9989,29.9746,29.9908,15300.0
2013-01-03 11:50:00,37.09,37.09,37.04,37.05,38300.0,29.9908,29.9908,29.9504,29.9585,38300.0
2013-01-03 11:55:00,37.05,37.08,37.04,37.08,38300.0,29.9585,29.9827,29.9504,29.9827,38300.0
2013-01-03 12:00:00,37.08,37.11,37.08,37.11,21600.0,29.9827,30.007,29.9827,30.007,21600.0
2013-01-03 12:05:00,37.11,37.13,37.09,37.11,41800.0,30.007,30.0232,29.9908,30.007,41800.0
2013-01-03 12:10:00,37.12,37.15,37.11,37.14,39100.0,30.0151,30.0393,30.007,30.0312,39100.0
2013-01-03 12:15:00,37.15,37.15,37.12,37.13,36600.0,30.0393,30.0393,30.0151,30.0232,36600.0
2013-01-03 12:20:00,37.13,37.16,37.13,37.16,20800.0,30.0232,30.0474,30.0232,30.0474,20800.0
2013-01-03 12:25:00,37.16,37.18,37.13,37.15,35300.0,30.0474,30.0636,30.0232,30.0393,35300.0
2013-01-03 12:30:00,37.15,37.19,37.12,37.13,49700.0,30.0393,30.0717,30.0151,30.0232,49700.0
2013-01-03 12:35:00,37.12,37.14,37.12,37.13,29200.0,30.0151,30.0312,30.0151,30.0232,29200.0
2013-01-03 12:40:00,37.13,37.13,37.11,37.12,18300.0,30.0232,30.0232,30.007,30.0151,18300.0
2013-01-03 12:45:00,37.12,37.12,37.1,37.11,9000.0,30.0151,30.0151,29.9989,30.007,9000.0
2013-01-03 12:50:00,37.11,37.12,37.1,37.1,9300.0,30.007,30.0151,29.9989,29.9989,9300.0
2013-01-03 12:55:00,37.11,37.12,37.11,37.12,4000.0,30.007,30.0151,30.007,30.0151,4000.0
2013-01-03 13:00:00,37.12,37.13,37.11,37.12,9200.0,30.0151,30.0232,30.007,30.0151,9200.0
2013-01-03 13:05:00,37.11,37.13,37.11,37.13,7200.0,30.007,30.0232,30.007,30.0232,7200.0
2013-01-03 13:10:00,37.13,37.13,37.08,37.11,25200.0,30.0232,30.0232,29.9827,30.007,25200.0
2013-01-03 13:15:00,37.12,37.12,37.11,37.12,9200.0,30.0151,30.0151,30.007,30.0151,9200.0
2013-01-03 13:20:00,37.12,37.12,37.11,37.12,6400.0,30.0151,30.0151,30.007,30.0151,6400.0
2013-01-03 13:25:00,37.12,37.14,37.11,37.12,37000.0,30.0151,30.0312,30.007,30.0151,37000.0
2013-01-03 13:30:00,37.12,37.12,37.1,37.12,18400.0,30.0151,30.0151,29.9989,30.0151,18400.0
2013-01-03 13:35:00,37.12,37.12,37.11,37.12,11700.0,30.0151,30.0151,30.007,30.0151,11700.0
2013-01-03 13:40:00,37.12,37.13,37.11,37.12,22500.0,30.0151,30.0232,30.007,30.0151,22500.0
2013-01-03 13:45:00,37.12,37.12,37.11,37.11,3200.0,30.0151,30.0151,30.007,30.007,3200.0
2013-01-03 13:50:00,37.12,37.13,37.12,37.13,15200.0,30.0151,30.0232,30.0151,30.0232,15200.0
2013-01-03 13:55:00,37.13,37.13,37.11,37.11,16900.0,30.0232,30.0232,30.007,30.007,16900.0
2013-01-03 14:00:00,37.11,37.12,37.04,37.06,41400.0,30.007,30.0151,29.9504,29.9666,41400.0
2013-01-03 14:05:00,37.07,37.07,37.0,37.04,46600.0,29.9746,29.9746,29.918,29.9504,46600.0
2013-01-03 14:10:00,37.04,37.07,37.01,37.07,24600.0,29.9504,29.9746,29.9261,29.9746,24600.0
2013-01-03 14:15:00,37.07,37.09,37.06,37.08,35300.0,29.9746,29.9908,29.9666,29.9827,35300.0
2013-01-03 14:20:00,37.08,37.09,37.02,37.02,19800.0,29.9827,29.9908,29.9342,29.9342,19800.0
2013-01-03 14:25:00,37.02,37.05,37.01,37.05,40400.0,29.9342,29.9585,29.9261,29.9585,40400.0
2013-01-03 14:30:00,37.05,37.06,36.99,37.02,57500.0,29.9585,29.9666,29.91,29.9342,57500.0
2013-01-03 14:35:00,37.03,37.05,37.0,37.01,25300.0,29.9423,29.9585,29.918,29.9261,25300.0
2013-01-03 14:40:00,37.01,37.05,37.0,37.04,30600.0,29.9261,29.9585,29.918,29.9504,30600.0
2013-01-03 14:45:00,37.04,37.05,37.0,37.02,22300.0,29.9504,29.9585,29.918,29.9342,22300.0
2013-01-03 14:50:00,37.02,37.03,37.01,37.01,19800.0,29.9342,29.9423,29.9261,29.9261,19800.0
2013-01-03 14:55:00,37.01,37.08,37.0,37.07,47000.0,29.9261,29.9827,29.918,29.9746,47000.0
2013-01-03 15:00:00,37.07,37.07,37.02,37.06,43700.0,29.9746,29.9746,29.9342,29.9666,43700.0
2013-01-03 15:05:00,37.06,37.06,37.0,37.01,36900.0,29.9666,29.9666,29.918,29.9261,36900.0
2013-01-03 15:10:00,37.0,37.01,36.97,36.98,69700.0,29.918,29.9261,29.8938,29.9019,69700.0
2013-01-03 15:15:00,36.98,36.99,36.93,36.94,31000.0,29.9019,29.91,29.8614,29.8695,31000.0
2013-01-03 15:20:00,36.94,36.97,36.91,36.92,38700.0,29.8695,29.8938,29.8453,29.8534,38700.0
2013-01-03 15:25:00,36.92,36.96,36.91,36.92,109800.0,29.8534,29.8857,29.8453,29.8534,109800.0
2013-01-03 15:30:00,36.91,36.93,36.89,36.91,44000.0,29.8453,29.8614,29.8291,29.8453,44000.0
2013-01-03 15:35:00,36.9,36.92,36.87,36.91,56300.0,29.8372,29.8534,29.8129,29.8453,56300.0
2013-01-03 15:40:00,36.91,36.93,36.9,36.92,66900.0,29.8453,29.8614,29.8372,29.8534,66900.0
2013-01-03 15:45:00,36.92,36.94,36.89,36.94,103300.0,29.8534,29.8695,29.8291,29.8695,103300.0
2013-01-03 15:50:00,36.94,36.95,36.87,36.87,108300.0,29.8695,29.8776,29.8129,29.8129,108300.0
2013-01-03 15:55:00,36.88,37.04,36.88,37.03,336600.0,29.821,29.9504,29.821,29.9423,336600.0
2013-01-04 09:30:00,36.7,36.97,36.7,36.95,130900.0,29.6755,29.8938,29.6755,29.8776,130900.0
2013-01-04 09:35:00,36.94,37.02,36.93,37.01,70600.0,29.8695,29.9342,29.8614,29.9261,70600.0
2013-01-04 09:40:00,37.01,37.09,37.01,37.08,41400.0,29.9261,29.9908,29.9261,29.9827,41400.0
2013-01-04 09:45:00,37.08,37.11,37.03,37.1,68200.0,29.9827,30.007,29.9423,29.9989,68200.0
2013-01-04 09:50:00,37.1,37.15,37.07,37.09,63500.0,29.9989,30.0393,29.9746,29.9908,63500.0
2013-01-04 09:55:00,37.09,37.13,37.03,37.07,46400.0,29.9908,30.0232,29.9423,29.9746,46400.0
2013-01-04 10:00:00,37.08,37.13,36.99,37.01,64800.0,29.9827,30.0232,29.91,29.9261,64800.0
2013-01-04 10:05:00,37.01,37.06,37.0,37.03,43400.0,29.9261,29.9666,29.918,29.9423,43400.0
2013-01-04 10:10:00,37.04,37.11,37.04,37.09,39400.0,29.9504,30.007,29.9504,29.9908,39400.0
2013-01-04 10:15:00,37.1,37.11,37.03,37.05,41200.0,29.9989,30.007,29.9423,29.9585,41200.0
2013-01-04 10:20:00,37.05,37.09,37.04,37.06,53400.0,29.9585,29.9908,29.9504,29.9666,53400.0
2013-01-04 10:25:00,37.06,37.09,37.05,37.06,29300.0,29.9666,29.9908,29.9585,29.9666,29300.0
2013-01-04 10:30:00,37.06,37.06,36.97,36.98,54200.0,29.9666,29.9666,29.8938,29.9019,54200.0
2013-01-04 10:35:00,36.99,37.02,36.99,37.01,38300.0,29.91,29.9342,29.91,29.9261,38300.0
2013-01-04 10:40:00,37.01,37.05,36.99,37.0,47000.0,29.9261,29.9585,29.91,29.918,47000.0
2013-01-04 10:45:00,37.0,37.06,37.0,37.05,31800.0,29.918,29.9666,29.918,29.9585,31800.0
2013-01-04 10:50:00,37.05,37.05,37.03,37.03,24500.0,29.9585,29.9585,29.9423,29.9423,24500.0
2013-01-04 10:55:00,37.04,37.05,37.0,37.02,33500.0,29.9504,29.9585,29.918,29.9342,33500.0
2013-01-04 11:00:00,37.02,37.05,37.02,37.02,39000.0,29.9342,29.9585,29.9342,29.9342,39000.0
2013-01-04 11:05:00,37.02,37.05,37.01,37.04,20500.0,29.9342,29.9585,29.9261,29.9504,20500.0
2013-01-04 11:10:00,37.05,37.08,37.04,37.06,65700.0,29.9585,29.9827,29.9504,29.9666,65700.0
2013-01-04 11:15:00,37.05,37.07,37.04,37.06,34300.0,29.9585,29.9746,29.9504,29.9666,34300.0
2013-01-04 11:20:00,37.06,37.06,37.04,37.06,20500.0,29.9666,29.9666,29.9504,29.9666,20500.0
2013-01-04 11:25:00,37.06,37.07,37.03,37.05,26300.0,29.9666,29.9746,29.9423,29.9585,26300.0
2013-01-04 11:30:00,37.05,37.07,37.05,37.06,53400.0,29.9585,29.9746,29.9585,29.9666,53400.0
2013-01-04 11:35:00,37.07,37.12,37.07,37.12,16600.0,29.9746,30.0151,29.9746,30.0151,16600.0
2013-01-04 11:40:00,37.12,37.12,37.07,37.08,36200.0,30.0151,30.0151,29.9746,29.9827,36200.0
2013-01-04 11:45:00,37.07,37.11,37.07,37.08,35800.0,29.9746,30.007,29.9746,29.9827,35800.0
2013-01-04 11:50:00,37.08,37.11,37.08,37.09,24200.0,29.9827,30.007,29.9827,29.9908,24200.0
2013-01-04 11:55:00,37.1,37.1,37.05,37.05,16900.0,29.9989,29.9989,29.9585,29.9585,16900.0
2013-01-04 12:00:00,37.06,37.08,37.05,37.07,16500.0,29.9666,29.9827,29.9585,29.9746,16500.0
2013-01-04 12:05:00,37.08,37.09,37.08,37.09,8800.0,29.9827,29.9908,29.9827,29.9908,8800.0
2013-01-04 12:10:00,37.09,37.09,37.08,37.09,11900.0,29.9908,29.9908,29.9827,29.9908,11900.0
2013-01-04 12:15:00,37.08,37.09,37.04,37.05,17800.0,29.9827,29.9908,29.9504,29.9585,17800.0
2013-01-04 12:20:00,37.04,37.09,37.04,37.04,33300.0,29.9504,29.9908,29.9504,29.9504,33300.0
2013-01-04 12:25:00,37.04,37.08,37.04,37.08,19300.0,29.9504,29.9827,29.9504,29.9827,19300.0
2013-01-04 12:30:00,37.09,37.12,37.08,37.08,54800.0,29.9908,30.0151,29.9827,29.9827,54800.0
2013-01-04 12:35:00,37.08,37.09,37.08,37.08,9300.0,29.9827,29.9908,29.9827,29.9827,9300.0
2013-01-04 12:40:00,37.08,37.09,37.08,37.08,10800.0,29.9827,29.9908,29.9827,29.9827,10800.0
2013-01-04 12:45:00,37.08,37.09,37.08,37.09,7800.0,29.9827,29.9908,29.9827,29.9908,7800.0
2013-01-04 12:50:00,37.09,37.09,37.06,37.07,18500.0,29.9908,29.9908,29.9666,29.9746,18500.0
2013-01-04 12:55:00,37.07,37.08,37.05,37.08,22300.0,29.9746,29.9827,29.9585,29.9827,22300.0
2013-01-04 13:00:00,37.07,37.08,37.05,37.08,22600.0,29.9746,29.9827,29.9585,29.9827,22600.0
2013-01-04 13:05:00,37.09,37.09,37.07,37.08,20000.0,29.9908,29.9908,29.9746,29.9827,20000.0
2013-01-04 13:10:00,37.09,37.09,37.08,37.08,6700.0,29.9908,29.9908,29.9827,29.9827,6700.0
2013-01-04 13:15:00,37.08,37.09,37.08,37.08,14000.0,29.9827,29.9908,29.9827,29.9827,14000.0
2013-01-04 13:20:00,37.08,37.09,37.07,37.08,14800.0,29.9827,29.9908,29.9746,29.9827,14800.0
2013-01-04 13:25:00,37.08,37.1,37.07,37.1,21200.0,29.9827,29.9989,29.9746,29.9989,21200.0
2013-01-04 13:30:00,37.09,37.1,37.08,37.08,15000.0,29.9908,29.9989,29.9827,29.9827,15000.0
2013-01-04 13:35:00,37.09,37.1,37.07,37.09,33400.0,29.9908,29.9989,29.9746,29.9908,33400.0
2013-01-04 13:40:00,37.08,37.09,37.08,37.09,11000.0,29.9827,29.9908,29.9827,29.9908,11000.0
2013-01-04 13:45:00,37.08,37.09,37.06,37.09,21800.0,29.9827,29.9908,29.9666,29.9908,21800.0
2013-01-04 13:50:00,37.09,37.09,37.05,37.05,19600.0,29.9908,29.9908,29.9585,29.9585,19600.0
2013-01-04 13:55:00,37.06,37.08,37.05,37.06,8900.0,29.9666,29.9827,29.9585,29.9666,8900.0
2013-01-04 14:00:00,37.07,37.08,37.05,37.07,31700.0,29.9746,29.9827,29.9585,29.9746,31700.0
2013-01-04 14:05:00,37.07,37.08,37.05,37.06,22600.0,29.9746,29.9827,29.9585,29.9666,22600.0
2013-01-04 14:10:00,37.07,37.07,37.05,37.06,15800.0,29.9746,29.9746,29.9585,29.9666,15800.0
2013-01-04 14:15:00,37.07,37.08,37.05,37.07,16600.0,29.9746,29.9827,29.9585,29.9746,16600.0
2013-01-04 14:20:00,37.08,37.08,37.06,37.07,14400.0,29.9827,29.9827,29.9666,29.9746,14400.0
2013-01-04 14:25:00,37.08,37.09,37.06,37.07,38900.0,29.9827,29.9908,29.9666,29.9746,38900.0
2013-01-04 14:30:00,37.08,37.08,37.06,37.07,35100.0,29.9827,29.9827,29.9666,29.9746,35100.0
2013-01-04 14:35:00,37.07,37.08,37.06,37.07,17100.0,29.9746,29.9827,29.9666,29.9746,17100.0
2013-01-04 14:40:00,37.08,37.08,37.06,37.07,18700.0,29.9827,29.9827,29.9666,29.9746,18700.0
2013-01-04 14:45:00,37.07,37.08,37.07,37.08,22500.0,29.9746,29.9827,29.9746,29.9827,22500.0
2013-01-04 14:50:00,37.07,37.08,37.07,37.07,26700.0,29.9746,29.9827,29.9746,29.9746,26700.0
2013-01-04 14:55:00,37.08,37.08,37.07,37.08,35700.0,29.9827,29.9827,29.9746,29.9827,35700.0
2013-01-04 15:00:00,37.08,37.09,36.84,37.07,99100.0,29.9827,29.9908,29.7887,29.9746,99100.0
2013-01-04 15:05:00,37.07,37.1,37.07,37.07,49700.0,29.9746,29.9989,29.9746,29.9746,49700.0
2013-01-04 15:10:00,37.07,37.08,37.07,37.08,19700.0,29.9746,29.9827,29.9746,29.9827,19700.0
2013-01-04 15:15:00,37.08,37.09,37.07,37.09,25200.0,29.9827,29.9908,29.9746,29.9908,25200.0
2013-01-04 15:20:00,37.08,37.1,37.08,37.08,51000.0,29.9827,29.9989,29.9827,29.9827,51000.0
2013-01-04 15:25:00,37.09,37.11,37.08,37.08,51600.0,29.9908,30.007,29.9827,29.9827,51600.0
2013-01-04 15:30:00,37.09,37.09,37.07,37.07,65000.0,29.9908,29.9908,29.9746,29.9746,65000.0
2013-01-04 15:35:00,37.08,37.08,37.07,37.08,23000.0,29.9827,29.9827,29.9746,29.9827,23000.0
2013-01-04 15:40:00,37.08,37.09,37.07,37.09,61500.0,29.9827,29.9908,29.9746,29.9908,61500.0
2013-01-04 15:45:00,37.09,37.09,37.05,37.06,56600.0,29.9908,29.9908,29.9585,29.9666,56600.0
2013-01-04 15:50:00,37.06,37.08,37.05,37.07,104900.0,29.9666,29.9827,29.9585,29.9746,104900.0
2013-01-04 15:55:00,37.07,37.08,37.02,37.06,137300.0,29.9746,29.9827,29.9342,29.9666,137300.0
2013-01-07 09:30:00,36.95,37.04,36.9,37.03,109000.0,29.8776,29.9504,29.8372,29.9423,109000.0
2013-01-07 09:35:00,37.05,37.1,37.0,37.0,23300.0,29.9585,29.9989,29.918,29.918,23300.0
2013-01-07 09:40:00,37.03,37.07,37.01,37.02,52000.0,29.9423,29.9746,29.9261,29.9342,52000.0
2013-01-07 09:45:00,37.01,37.02,36.96,36.99,37000.0,29.9261,29.9342,29.8857,29.91,37000.0
2013-01-07 09:50:00,36.98,37.06,36.95,37.05,62100.0,29.9019,29.9666,29.8776,29.9585,62100.0
2013-01-07 09:55:00,37.05,37.07,37.04,37.07,65600.0,29.9585,29.9746,29.9504,29.9746,65600.0
2013-01-07 10:00:00,37.08,37.1,37.05,37.09,48400.0,29.9827,29.9989,29.9585,29.9908,48400.0
2013-01-07 10:05:00,37.09,37.11,37.07,37.09,26400.0,29.9908,30.007,29.9746,29.9908,26400.0
2013-01-07 10:10:00,37.09,37.09,37.06,37.06,18700.0,29.9908,29.9908,29.9666,29.9666,18700.0
2013-01-07 10:15:00,37.07,37.08,37.04,37.06,13000.0,29.9746,29.9827,29.9504,29.9666,13000.0
2013-01-07 10:20:00,37.07,37.07,37.03,37.05,10600.0,29.9746,29.9746,29.9423,29.9585,10600.0
2013-01-07 10:25:00,37.06,37.07,37.05,37.06,16000.0,29.9666,29.9746,29.9585,29.9666,16000.0
2013-01-07 10:30:00,37.06,37.07,37.05,37.06,18100.0,29.9666,29.9746,29.9585,29.9666,18100.0
2013-01-07 10:35:00,37.05,37.06,37.04,37.05,10000.0,29.9585,29.9666,29.9504,29.9585,10000.0
2013-01-07 10:40:00,37.04,37.07,37.03,37.03,31200.0,29.9504,29.9746,29.9423,29.9423,31200.0
2013-01-07 10:45:00,37.03,37.05,37.02,37.04,8600.0,29.9423,29.9585,29.9342,29.9504,8600.0
2013-01-07 10:50:00,37.03,37.05,37.02,37.04,14500.0,29.9423,29.9585,29.9342,29.9504,14500.0
2013-01-07 10:55:00,37.04,37.05,37.0,37.03,22000.0,29.9504,29.9585,29.918,29.9423,22000.0
2013-01-07 11:00:00,37.04,37.06,37.03,37.05,10300.0,29.9504,29.9666,29.9423,29.9585,10300.0
2013-01-07 11:05:00,37.05,37.07,37.05,37.06,19800.0,29.9585,29.9746,29.9585,29.9666,19800.0
2013-01-07 11:10:00,37.06,37.06,37.01,37.02,39500.0,29.9666,29.9666,29.9261,29.9342,39500.0
2013-01-07 11:15:00,37.03,37.04,37.0,37.01,32300.0,29.9423,29.9504,29.918,29.9261,32300.0
2013-01-07 11:20:00,37.01,37.01,37.0,37.01,16400.0,29.9261,29.9261,29.918,29.9261,16400.0
2013-01-07 11:25:00,37.0,37.04,37.0,37.01,14500.0,29.918,29.9504,29.918,29.9261,14500.0
2013-01-07 11:30:00,37.01,37.04,37.0,37.02,11300.0,29.9261,29.9504,29.918,29.9342,11300.0
2013-01-07 11:35:00,37.02,37.05,37.01,37.05,13300.0,29.9342,29.9585,29.9261,29.9585,13300.0
2013-01-07 11:40:00,37.05,37.05,37.04,37.05,10900.0,29.9585,29.9585,29.9504,29.9585,10900.0
2013-01-07 11:45:00,37.05,37.05,36.98,36.98,28800.0,29.9585,29.9585,29.9019,29.9019,28800.0
2013-01-07 11:50:00,36.98,37.01,36.97,36.98,28900.0,29.9019,29.9261,29.8938,29.9019,28900.0
2013-01-07 11:55:00,36.98,37.0,36.96,37.0,33600.0,29.9019,29.918,29.8857,29.918,33600.0
2013-01-07 12:00:00,37.0,37.01,36.98,37.01,21700.0,29.918,29.9261,29.9019,29.9261,21700.0
2013-01-07 12:05:00,37.01,37.01,36.95,36.95,26700.0,29.9261,29.9261,29.8776,29.8776,26700.0
2013-01-07 12:10:00,36.95,36.97,36.95,36.95,11800.0,29.8776,29.8938,29.8776,29.8776,11800.0
2013-01-07 12:15:00,36.96,36.97,36.94,36.95,12500.0,29.8857,29.8938,29.8695,29.8776,12500.0
2013-01-07 12:20:00,36.95,36.95,36.93,36.94,12500.0,29.8776,29.8776,29.8614,29.8695,12500.0
2013-01-07 12:25:00,36.94,36.94,36.87,36.89,19700.0,29.8695,29.8695,29.8129,29.8291,19700.0
2013-01-07 12:30:00,36.89,36.89,36.84,36.84,13700.0,29.8291,29.8291,29.7887,29.7887,13700.0
2013-01-07 12:35:00,36.85,36.85,36.81,36.81,23600.0,29.7968,29.7968,29.7644,29.7644,23600.0
2013-01-07 12:40:00,36.81,36.82,36.76,36.78,28200.0,29.7644,29.7725,29.724,29.7402,28200.0
2013-01-07 12:45:00,36.78,36.79,36.75,36.77,19700.0,29.7402,29.7482,29.7159,29.7321,19700.0
2013-01-07 12:50:00,36.77,36.77,36.75,36.75,13300.0,29.7321,29.7321,29.7159,29.7159,13300.0
2013-01-07 12:55:00,36.76,36.78,36.73,36.73,17200.0,29.724,29.7402,29.6997,29.6997,17200.0
2013-01-07 13:00:00,36.74,36.8,36.74,36.8,11700.0,29.7078,29.7563,29.7078,29.7563,11700.0
2013-01-07 13:05:00,36.8,36.81,36.78,36.8,30300.0,29.7563,29.7644,29.7402,29.7563,30300.0
2013-01-07 13:10:00,36.79,36.8,36.77,36.78,17800.0,29.7482,29.7563,29.7321,29.7402,17800.0
2013-01-07 13:15:00,36.77,36.8,36.77,36.79,16600.0,29.7321,29.7563,29.7321,29.7482,16600.0
2013-01-07 13:20:00,36.8,36.8,36.79,36.8,4500.0,29.7563,29.7563,29.7482,29.7563,4500.0
2013-01-07 13:25:00,36.8,36.82,36.79,36.82,20600.0,29.7563,29.7725,29.7482,29.7725,20600.0
2013-01-07 13:30:00,36.82,36.83,36.8,36.81,24600.0,29.7725,29.7806,29.7563,29.7644,24600.0
2013-01-07 13:35:00,36.82,36.83,36.8,36.81,22400.0,29.7725,29.7806,29.7563,29.7644,22400.0
2013-01-07 13:40:00,36.81,36.84,36.8,36.81,20400.0,29.7644,29.7887,29.7563,29.7644,20400.0
2013-01-07 13:45:00,36.81,36.81,36.79,36.8,10100.0,29.7644,29.7644,29.7482,29.7563,10100.0
2013-01-07 13:50:00,36.8,36.81,36.79,36.8,8100.0,29.7563,29.7644,29.7482,29.7563,8100.0
2013-01-07 13:55:00,36.8,36.82,36.8,36.8,17400.0,29.7563,29.7725,29.7563,29.7563,17400.0
2013-01-07 14:00:00,36.8,36.81,36.78,36.78,15500.0,29.7563,29.7644,29.7402,29.7402,15500.0
2013-01-07 14:05:00,36.78,36.79,36.76,36.79,24400.0,29.7402,29.7482,29.724,29.7482,24400.0
2013-01-07 14:10:00,36.8,36.8,36.76,36.76,13500.0,29.7563,29.7563,29.724,29.724,13500.0
2013-01-07 14:15:00,36.76,36.8,36.75,36.8,20600.0,29.724,29.7563,29.7159,29.7563,20600.0
2013-01-07 14:20:00,36.8,36.8,36.79,36.79,8100.0,29.7563,29.7563,29.7482,29.7482,8100.0
2013-01-07 14:25:00,36.79,36.85,36.79,36.85,20900.0,29.7482,29.7968,29.7482,29.7968,20900.0
2013-01-07 14:30:00,36.84,36.86,36.82,36.83,21700.0,29.7887,29.8048,29.7725,29.7806,21700.0
2013-01-07 14:35:00,36.84,36.9,36.83,36.89,38500.0,29.7887,29.8372,29.7806,29.8291,38500.0
2013-01-07 14:40:00,36.89,36.91,36.89,36.9,27800.0,29.8291,29.8453,29.8291,29.8372,27800.0
2013-01-07 14:45:00,36.89,36.93,36.87,36.87,63700.0,29.8291,29.8614,29.8129,29.8129,63700.0
2013-01-07 14:50:00,36.87,36.88,36.84,36.87,23000.0,29.8129,29.821,29.7887,29.8129,23000.0
2013-01-07 14:55:00,36.87,36.92,36.86,36.92,19000.0,29.8129,29.8534,29.8048,29.8534,19000.0
2013-01-07 15:00:00,36.92,36.93,36.89,36.89,17000.0,29.8534,29.8614,29.8291,29.8291,17000.0
2013-01-07 15:05:00,36.9,36.9,36.86,36.87,48100.0,29.8372,29.8372,29.8048,29.8129,48100.0
2013-01-07 15:10:00,36.87,36.88,36.84,36.84,36500.0,29.8129,29.821,29.7887,29.7887,36500.0
2013-01-07 15:15:00,36.86,36.88,36.85,36.86,22900.0,29.8048,29.821,29.7968,29.8048,22900.0
2013-01-07 15:20:00,36.86,36.89,36.86,36.88,41600.0,29.8048,29.8291,29.8048,29.821,41600.0
2013-01-07 15:25:00,36.88,36.92,36.88,36.91,27600.0,29.821,29.8534,29.821,29.8453,27600.0
2013-01-07 15:30:00,36.91,36.93,36.89,36.91,21400.0,29.8453,29.8614,29.8291,29.8453,21400.0
2013-01-07 15:35:00,36.91,36.91,36.87,36.87,20800.0,29.8453,29.8453,29.8129,29.8129,20800.0
2013-01-07 15:40:00,36.87,36.89,36.87,36.88,28700.0,29.8129,29.8291,29.8129,29.821,28700.0
2013-01-07 15:45:00,36.89,36.91,36.86,36.91,61500.0,29.8291,29.8453,29.8048,29.8453,61500.0
2013-01-07 15:50:00,36.9,36.91,36.89,36.9,72500.0,29.8372,29.8453,29.8291,29.8372,72500.0
2013-01-07 15:55:00,36.9,36.94,36.89,36.94,191100.0,29.8372,29.8695,29.8291,29.8695,191100.0
2013-01-08 09:30:00,37.43,37.43,37.29,37.3,307500.0,30.2657,30.2657,30.1525,30.1606,307500.0
2013-01-08 09:35:00,37.3,37.43,37.27,37.39,166800.0,30.1606,30.2657,30.1364,30.2334,166800.0
2013-01-08 09:40:00,37.4,37.45,37.37,37.43,238700.0,30.2415,30.2819,30.2172,30.2657,238700.0
2013-01-08 09:45:00,37.42,37.43,37.31,37.31,67700.0,30.2577,30.2657,30.1687,30.1687,67700.0
2013-01-08 09:50:00,37.32,37.37,37.3,37.34,45900.0,30.1768,30.2172,30.1606,30.193,45900.0
2013-01-08 09:55:00,37.33,37.34,37.26,37.27,30300.0,30.1849,30.193,30.1283,30.1364,30300.0
2013-01-08 10:00:00,37.26,37.29,37.19,37.2,59500.0,30.1283,30.1525,30.0717,30.0798,59500.0
2013-01-08 10:05:00,37.2,37.25,37.16,37.22,65500.0,30.0798,30.1202,30.0474,30.0959,65500.0
2013-01-08 10:10:00,37.21,37.22,37.16,37.16,64200.0,30.0878,30.0959,30.0474,30.0474,64200.0
2013-01-08 10:15:00,37.16,37.19,37.11,37.13,56300.0,30.0474,30.0717,30.007,30.0232,56300.0
2013-01-08 10:20:00,37.12,37.18,37.11,37.17,46700.0,30.0151,30.0636,30.007,30.0555,46700.0
2013-01-08 10:25:00,37.16,37.16,37.08,37.08,32200.0,30.0474,30.0474,29.9827,29.9827,32200.0
2013-01-08 10:30:00,37.08,37.1,37.05,37.05,49000.0,29.9827,29.9989,29.9585,29.9585,49000.0
2013-01-08 10:35:00,37.05,37.05,36.98,37.01,51100.0,29.9585,29.9585,29.9019,29.9261,51100.0
2013-01-08 10:40:00,37.0,37.02,36.94,37.02,33400.0,29.918,29.9342,29.8695,29.9342,33400.0
2013-01-08 10:45:00,37.02,37.02,36.98,36.99,39000.0,29.9342,29.9342,29.9019,29.91,39000.0
2013-01-08 10:50:00,36.99,37.01,36.93,36.93,47000.0,29.91,29.9261,29.8614,29.8614,47000.0
2013-01-08 10:55:00,36.93,36.99,36.93,36.99,34900.0,29.8614,29.91,29.8614,29.91,34900.0
2013-01-08 11:00:00,36.99,37.0,36.96,37.0,27600.0,29.91,29.918,29.8857,29.918,27600.0
2013-01-08 11:05:00,36.99,37.01,36.98,36.99,43400.0,29.91,29.9261,29.9019,29.91,43400.0
2013-01-08 11:10:00,36.99,37.02,36.97,37.02,46900.0,29.91,29.9342,29.8938,29.9342,46900.0
2013-01-08 11:15:00,37.02,37.06,37.0,37.0,74400.0,29.9342,29.9666,29.918,29.918,74400.0
2013-01-08 11:20:00,37.01,37.01,36.98,37.0,25800.0,29.9261,29.9261,29.9019,29.918,25800.0
2013-01-08 11:25:00,37.0,37.01,36.97,37.01,22200.0,29.918,29.9261,29.8938,29.9261,22200.0
2013-01-08 11:30:00,37.01,37.04,37.0,37.02,11200.0,29.9261,29.9504,29.918,29.9342,11200.0
2013-01-08 11:35:00,37.02,37.03,36.96,36.98,23900.0,29.9342,29.9423,29.8857,29.9019,23900.0
2013-01-08 11:40:00,36.99,36.99,36.97,36.99,41400.0,29.91,29.91,29.8938,29.91,41400.0
2013-01-08 11:45:00,36.99,37.0,36.94,36.95,17200.0,29.91,29.918,29.8695,29.8776,17200.0
2013-01-08 11:50:00,36.95,36.95,36.91,36.91,12000.0,29.8776,29.8776,29.8453,29.8453,12000.0
2013-01-08 11:55:00,36.92,36.93,36.89,36.9,26300.0,29.8534,29.8614,29.8291,29.8372,26300.0
2013-01-08 12:00:00,36.91,36.95,36.91,36.95,21000.0,29.8453,29.8776,29.8453,29.8776,21000.0
2013-01-08 12:05:00,36.95,36.95,36.94,36.95,8200.0,29.8776,29.8776,29.8695,29.8776,8200.0
2013-01-08 12:10:00,36.95,36.98,36.95,36.95,11200.0,29.8776,29.9019,29.8776,29.8776,11200.0
2013-01-08 12:15:00,36.95,36.99,36.95,36.97,10900.0,29.8776,29.91,29.8776,29.8938,10900.0
2013-01-08 12:20:00,36.97,37.0,36.97,37.0,13800.0,29.8938,29.918,29.8938,29.918,13800.0
2013-01-08 12:25:00,36.99,36.99,36.97,36.97,8100.0,29.91,29.91,29.8938,29.8938,8100.0
2013-01-08 12:30:00,36.97,36.98,36.94,36.94,25200.0,29.8938,29.9019,29.8695,29.8695,25200.0
2013-01-08 12:35:00,36.94,36.94,36.88,36.9,17800.0,29.8695,29.8695,29.821,29.8372,17800.0
2013-01-08 12:40:00,36.89,36.92,36.88,36.92,14700.0,29.8291,29.8534,29.821,29.8534,14700.0
2013-01-08 12:45:00,36.92,36.95,36.9,36.93,15500.0,29.8534,29.8776,29.8372,29.8614,15500.0
2013-01-08 12:50:00,36.93,36.93,36.9,36.9,10200.0,29.8614,29.8614,29.8372,29.8372,10200.0
2013-01-08 12:55:00,36.9,36.9,36.87,36.87,16900.0,29.8372,29.8372,29.8129,29.8129,16900.0
2013-01-08 13:00:00,36.88,36.92,36.88,36.92,7500.0,29.821,29.8534,29.821,29.8534,7500.0
2013-01-08 13:05:00,36.91,36.91,36.89,36.89,9700.0,29.8453,29.8453,29.8291,29.8291,9700.0
2013-01-08 13:10:00,36.9,36.9,36.88,36.88,10800.0,29.8372,29.8372,29.821,29.821,10800.0
2013-01-08 13:15:00,36.88,36.94,36.88,36.92,18400.0,29.821,29.8695,29.821,29.8534,18400.0
2013-01-08 13:20:00,36.92,36.94,36.92,36.93,11800.0,29.8534,29.8695,29.8534,29.8614,11800.0
2013-01-08 13:25:00,36.93,36.94,36.9,36.93,39800.0,29.8614,29.8695,29.8372,29.8614,39800.0
2013-01-08 13:30:00,36.93,36.97,36.91,36.95,29100.0,29.8614,29.8938,29.8453,29.8776,29100.0
2013-01-08 13:35:00,36.95,36.96,36.87,36.88,20500.0,29.8776,29.8857,29.8129,29.821,20500.0
2013-01-08 13:40:00,36.89,36.89,36.88,36.88,18500.0,29.8291,29.8291,29.821,29.821,18500.0
2013-01-08 13:45:00,36.88,36.89,36.86,36.87,40100.0,29.821,29.8291,29.8048,29.8129,40100.0
2013-01-08 13:50:00,36.88,36.88,36.85,36.86,9300.0,29.821,29.821,29.7968,29.8048,9300.0
2013-01-08 13:55:00,36.87,36.92,36.86,36.92,9600.0,29.8129,29.8534,29.8048,29.8534,9600.0
2013-01-08 14:00:00,36.92,36.94,36.9,36.9,10200.0,29.8534,29.8695,29.8372,29.8372,10200.0
2013-01-08 14:05:00,36.9,36.91,36.88,36.89,18200.0,29.8372,29.8453,29.821,29.8291,18200.0
2013-01-08 14:10:00,36.9,36.91,36.87,36.91,19700.0,29.8372,29.8453,29.8129,29.8453,19700.0
2013-01-08 14:15:00,36.91,36.92,36.91,36.91,15900.0,29.8453,29.8534,29.8453,29.8453,15900.0
2013-01-08 14:20:00,36.91,36.92,36.91,36.92,7800.0,29.8453,29.8534,29.8453,29.8534,7800.0
2013-01-08 14:25:00,36.91,36.92,36.9,36.9,25300.0,29.8453,29.8534,29.8372,29.8372,25300.0
2013-01-08 14:30:00,36.9,36.91,36.89,36.89,11800.0,29.8372,29.8453,29.8291,29.8291,11800.0
2013-01-08 14:35:00,36.89,36.9,36.83,36.85,43900.0,29.8291,29.8372,29.7806,29.7968,43900.0
2013-01-08 14:40:00,36.85,36.89,36.85,36.88,35200.0,29.7968,29.8291,29.7968,29.821,35200.0
2013-01-08 14:45:00,36.89,36.92,36.87,36.92,49500.0,29.8291,29.8534,29.8129,29.8534,49500.0
2013-01-08 14:50:00,36.91,36.94,36.89,36.93,38600.0,29.8453,29.8695,29.8291,29.8614,38600.0
2013-01-08 14:55:00,36.93,36.94,36.91,36.93,18600.0,29.8614,29.8695,29.8453,29.8614,18600.0
2013-01-08 15:00:00,36.94,36.99,36.93,36.98,20100.0,29.8695,29.91,29.8614,29.9019,20100.0
2013-01-08 15:05:00,36.98,37.0,36.96,36.99,23600.0,29.9019,29.918,29.8857,29.91,23600.0
2013-01-08 15:10:00,36.99,37.01,36.99,37.0,28800.0,29.91,29.9261,29.91,29.918,28800.0
2013-01-08 15:15:00,37.0,37.03,36.98,36.98,36700.0,29.918,29.9423,29.9019,29.9019,36700.0
2013-01-08 15:20:00,36.98,37.01,36.97,36.97,27200.0,29.9019,29.9261,29.8938,29.8938,27200.0
2013-01-08 15:25:00,36.97,36.99,36.95,36.98,32100.0,29.8938,29.91,29.8776,29.9019,32100.0
2013-01-08 15:30:00,36.98,36.99,36.97,36.98,43400.0,29.9019,29.91,29.8938,29.9019,43400.0
2013-01-08 15:35:00,36.98,36.98,36.94,36.94,40100.0,29.9019,29.9019,29.8695,29.8695,40100.0
2013-01-08 15:40:00,36.93,36.94,36.91,36.91,35400.0,29.8614,29.8695,29.8453,29.8453,35400.0
2013-01-08 15:45:00,36.92,36.92,36.9,36.91,75000.0,29.8534,29.8534,29.8372,29.8453,75000.0
2013-01-08 15:50:00,36.92,37.0,36.91,36.97,88300.0,29.8534,29.918,29.8453,29.8938,88300.0
2013-01-08 15:55:00,36.97,37.01,36.95,36.99,116700.0,29.8938,29.9261,29.8776,29.91,116700.0
2013-01-09 09:30:00,37.0,37.16,37.0,37.12,103200.0,29.918,30.0474,29.918,30.0151,103200.0
2013-01-09 09:35:00,37.12,37.15,37.07,37.09,165200.0,30.0151,30.0393,29.9746,29.9908,165200.0
2013-01-09 09:40:00,37.08,37.08,36.99,37.0,35400.0,29.9827,29.9827,29.91,29.918,35400.0
2013-01-09 09:45:00,37.01,37.08,37.01,37.08,64500.0,29.9261,29.9827,29.9261,29.9827,64500.0
2013-01-09 09:50:00,37.08,37.12,37.07,37.1,138500.0,29.9827,30.0151,29.9746,29.9989,138500.0
2013-01-09 09:55:00,37.09,37.12,37.07,37.1,86400.0,29.9908,30.0151,29.9746,29.9989,86400.0
2013-01-09 10:00:00,37.09,37.16,37.09,37.16,67200.0,29.9908,30.0474,29.9908,30.0474,67200.0
2013-01-09 10:05:00,37.16,37.18,37.1,37.13,41100.0,30.0474,30.0636,29.9989,30.0232,41100.0
2013-01-09 10:10:00,37.12,37.16,37.08,37.08,53200.0,30.0151,30.0474,29.9827,29.9827,53200.0
2013-01-09 10:15:00,37.09,37.24,37.08,37.23,73600.0,29.9908,30.1121,29.9827,30.104,73600.0
2013-01-09 10:20:00,37.24,37.27,37.23,37.27,49800.0,30.1121,30.1364,30.104,30.1364,49800.0
2013-01-09 10:25:00,37.27,37.33,37.27,37.3,82100.0,30.1364,30.1849,30.1364,30.1606,82100.0
2013-01-09 10:30:00,37.31,37.31,37.25,37.25,45500.0,30.1687,30.1687,30.1202,30.1202,45500.0
2013-01-09 10:35:00,37.24,37.25,37.18,37.21,81100.0,30.1121,30.1202,30.0636,30.0878,81100.0
2013-01-09 10:40:00,37.21,37.25,37.19,37.24,36500.0,30.0878,30.1202,30.0717,30.1121,36500.0
2013-01-09 10:45:00,37.24,37.25,37.16,37.19,91200.0,30.1121,30.1202,30.0474,30.0717,91200.0
2013-01-09 10:50:00,37.18,37.18,37.13,37.17,37000.0,30.0636,30.0636,30.0232,30.0555,37000.0
2013-01-09 10:55:00,37.17,37.2,37.17,37.2,23300.0,30.0555,30.0798,30.0555,30.0798,23300.0
2013-01-09 11:00:00,37.19,37.23,37.19,37.22,35500.0,30.0717,30.104,30.0717,30.0959,35500.0
2013-01-09 11:05:00,37.22,37.27,37.2,37.27,38500.0,30.0959,30.1364,30.0798,30.1364,38500.0
2013-01-09 11:10:00,37.26,37.3,37.26,37.28,43300.0,30.1283,30.1606,30.1283,30.1445,43300.0
2013-01-09 11:15:00,37.28,37.31,37.28,37.3,34800.0,30.1445,30.1687,30.1445,30.1606,34800.0
2013-01-09 11:20:00,37.29,37.3,37.27,37.28,37300.0,30.1525,30.1606,30.1364,30.1445,37300.0
2013-01-09 11:25:00,37.28,37.32,37.27,37.3,63500.0,30.1445,30.1768,30.1364,30.1606,63500.0
2013-01-09 11:30:00,37.3,37.33,37.29,37.3,42800.0,30.1606,30.1849,30.1525,30.1606,42800.0
2013-01-09 11:35:00,37.3,37.31,37.29,37.3,19200.0,30.1606,30.1687,30.1525,30.1606,19200.0
2013-01-09 11:40:00,37.3,37.32,37.3,37.31,22900.0,30.1606,30.1768,30.1606,30.1687,22900.0
2013-01-09 11:45:00,37.3,37.32,37.3,37.31,13800.0,30.1606,30.1768,30.1606,30.1687,13800.0
2013-01-09 11:50:00,37.3,37.32,37.24,37.24,40000.0,30.1606,30.1768,30.1121,30.1121,40000.0
2013-01-09 11:55:00,37.25,37.25,37.22,37.24,10500.0,30.1202,30.1202,30.0959,30.1121,10500.0
2013-01-09 12:00:00,37.23,37.23,37.2,37.2,5900.0,30.104,30.104,30.0798,30.0798,5900.0
2013-01-09 12:05:00,37.2,37.2,37.14,37.14,26500.0,30.0798,30.0798,30.0312,30.0312,26500.0
2013-01-09 12:10:00,37.15,37.16,37.12,37.14,14800.0,30.0393,30.0474,30.0151,30.0312,14800.0
2013-01-09 12:15:00,37.13,37.16,37.12,37.16,17800.0,30.0232,30.0474,30.0151,30.0474,17800.0
2013-01-09 12:20:00,37.16,37.17,37.14,37.14,26100.0,30.0474,30.0555,30.0312,30.0312,26100.0
2013-01-09 12:25:00,37.14,37.16,37.13,37.14,19800.0,30.0312,30.0474,30.0232,30.0312,19800.0
2013-01-09 12:30:00,37.14,37.16,37.13,37.15,17900.0,30.0312,30.0474,30.0232,30.0393,17900.0
2013-01-09 12:35:00,37.15,37.19,37.14,37.19,25200.0,30.0393,30.0717,30.0312,30.0717,25200.0
2013-01-09 12:40:00,37.18,37.19,37.15,37.15,15300.0,30.0636,30.0717,30.0393,30.0393,15300.0
2013-01-09 12:45:00,37.14,37.17,37.12,37.16,18000.0,30.0312,30.0555,30.0151,30.0474,18000.0
2013-01-09 12:50:00,37.16,37.19,37.15,37.19,15900.0,30.0474,30.0717,30.0393,30.0717,15900.0
2013-01-09 12:55:00,37.19,37.22,37.18,37.21,14300.0,30.0717,30.0959,30.0636,30.0878,14300.0
2013-01-09 13:00:00,37.21,37.24,37.2,37.22,17900.0,30.0878,30.1121,30.0798,30.0959,17900.0
2013-01-09 13:05:00,37.22,37.24,37.17,37.18,33800.0,30.0959,30.1121,30.0555,30.0636,33800.0
2013-01-09 13:10:00,37.18,37.18,37.15,37.18,15600.0,30.0636,30.0636,30.0393,30.0636,15600.0
2013-01-09 13:15:00,37.18,37.23,37.18,37.23,18400.0,30.0636,30.104,30.0636,30.104,18400.0
2013-01-09 13:20:00,37.23,37.24,37.21,37.23,10100.0,30.104,30.1121,30.0878,30.104,10100.0
2013-01-09 13:25:00,37.22,37.23,37.21,37.22,13300.0,30.0959,30.104,30.0878,30.0959,13300.0
2013-01-09 13:30:00,37.21,37.23,37.2,37.2,34000.0,30.0878,30.104,30.0798,30.0798,34000.0
2013-01-09 13:35:00,37.2,37.23,37.19,37.23,43100.0,30.0798,30.104,30.0717,30.104,43100.0
2013-01-09 13:40:00,37.23,37.23,37.19,37.2,9200.0,30.104,30.104,30.0717,30.0798,9200.0
2013-01-09 13:45:00,37.2,37.2,37.16,37.16,7100.0,30.0798,30.0798,30.0474,30.0474,7100.0
2013-01-09 13:50:00,37.16,37.16,37.14,37.14,6400.0,30.0474,30.0474,30.0312,30.0312,6400.0
2013-01-09 13:55:00,37.14,37.15,37.13,37.15,13500.0,30.0312,30.0393,30.0232,30.0393,13500.0
2013-01-09 14:00:00,37.15,37.17,37.15,37.17,18200.0,30.0393,30.0555,30.0393,30.0555,18200.0
2013-01-09 14:05:00,37.16,37.17,37.15,37.15,11600.0,30.0474,30.0555,30.0393,30.0393,11600.0
2013-01-09 14:10:00,37.14,37.16,37.13,37.15,7900.0,30.0312,30.0474,30.0232,30.0393,7900.0
2013-01-09 14:15:00,37.14,37.16,37.14,37.14,10400.0,30.0312,30.0474,30.0312,30.0312,10400.0
2013-01-09 14:20:00,37.15,37.15,37.12,37.14,7200.0,30.0393,30.0393,30.0151,30.0312,7200.0
2013-01-09 14:25:00,37.14,37.16,37.13,37.15,20300.0,30.0312,30.0474,30.0232,30.0393,20300.0
2013-01-09 14:30:00,37.17,37.17,37.13,37.14,12100.0,30.0555,30.0555,30.0232,30.0312,12100.0
2013-01-09 14:35:00,37.15,37.15,37.09,37.13,14900.0,30.0393,30.0393,29.9908,30.0232,14900.0
2013-01-09 14:40:00,37.13,37.14,37.09,37.09,15700.0,30.0232,30.0312,29.9908,29.9908,15700.0
2013-01-09 14:45:00,37.1,37.12,37.08,37.08,7000.0,29.9989,30.0151,29.9827,29.9827,7000.0
2013-01-09 14:50:00,37.09,37.11,37.06,37.06,16000.0,29.9908,30.007,29.9666,29.9666,16000.0
2013-01-09 14:55:00,37.07,37.08,37.06,37.07,8900.0,29.9746,29.9827,29.9666,29.9746,8900.0
2013-01-09 15:00:00,37.06,37.07,37.04,37.05,16300.0,29.9666,29.9746,29.9504,29.9585,16300.0
2013-01-09 15:05:00,37.04,37.05,37.01,37.02,10400.0,29.9504,29.9585,29.9261,29.9342,10400.0
2013-01-09 15:10:00,37.01,37.04,37.01,37.02,13800.0,29.9261,29.9504,29.9261,29.9342,13800.0
2013-01-09 15:15:00,37.01,37.04,37.0,37.01,15500.0,29.9261,29.9504,29.918,29.9261,15500.0
2013-01-09 15:20:00,37.01,37.08,37.0,37.07,18700.0,29.9261,29.9827,29.918,29.9746,18700.0
2013-01-09 15:25:00,37.07,37.09,37.05,37.08,18200.0,29.9746,29.9908,29.9585,29.9827,18200.0
2013-01-09 15:30:00,37.07,37.09,37.02,37.02,29800.0,29.9746,29.9908,29.9342,29.9342,29800.0
2013-01-09 15:35:00,37.03,37.05,37.02,37.02,31800.0,29.9423,29.9585,29.9342,29.9342,31800.0
2013-01-09 15:40:00,37.03,37.04,37.01,37.02,28500.0,29.9423,29.9504,29.9261,29.9342,28500.0
2013-01-09 15:45:00,37.03,37.07,37.02,37.04,66800.0,29.9423,29.9746,29.9342,29.9504,66800.0
2013-01-09 15:50:00,37.04,37.08,37.03,37.04,72700.0,29.9504,29.9827,29.9423,29.9504,72700.0
2013-01-09 15:55:00,37.05,37.1,37.04,37.1,152800.0,29.9585,29.9989,29.9504,29.9989,152800.0
2013-01-10 09:30:00,37.5,37.5,37.42,37.46,95400.0,30.3223,30.3223,30.2577,30.29,95400.0
2013-01-10 09:35:00,37.45,37.45,37.36,37.42,19300.0,30.2819,30.2819,30.2091,30.2577,19300.0
2013-01-10 09:40:00,37.42,37.46,37.3,37.3,80300.0,30.2577,30.29,30.1606,30.1606,80300.0
2013-01-10 09:45:00,37.32,37.33,37.09,37.15,158100.0,30.1768,30.1849,29.9908,30.0393,158100.0
2013-01-10 09:50:00,37.16,37.3,37.14,37.16,55700.0,30.0474,30.1606,30.0312,30.0474,55700.0
2013-01-10 09:55:00,37.18,37.23,37.13,37.13,57000.0,30.0636,30.104,30.0232,30.0232,57000.0
2013-01-10 10:00:00,37.15,37.23,37.14,37.23,33200.0,30.0393,30.104,30.0312,30.104,33200.0
2013-01-10 10:05:00,37.24,37.26,37.2,37.22,30400.0,30.1121,30.1283,30.0798,30.0959,30400.0
2013-01-10 10:10:00,37.22,37.26,37.19,37.23,40000.0,30.0959,30.1283,30.0717,30.104,40000.0
2013-01-10 10:15:00,37.23,37.23,37.17,37.18,42100.0,30.104,30.104,30.0555,30.0636,42100.0
2013-01-10 10:20:00,37.19,37.19,37.12,37.13,40800.0,30.0717,30.0717,30.0151,30.0232,40800.0
2013-01-10 10:25:00,37.13,37.15,37.09,37.09,37500.0,30.0232,30.0393,29.9908,29.9908,37500.0
2013-01-10 10:30:00,37.1,37.1,37.03,37.08,134400.0,29.9989,29.9989,29.9423,29.9827,134400.0
2013-01-10 10:35:00,37.08,37.09,36.99,37.04,38900.0,29.9827,29.9908,29.91,29.9504,38900.0
2013-01-10 10:40:00,37.05,37.1,37.01,37.09,45400.0,29.9585,29.9989,29.9261,29.9908,45400.0
2013-01-10 10:45:00,37.09,37.09,37.03,37.08,34000.0,29.9908,29.9908,29.9423,29.9827,34000.0
2013-01-10 10:50:00,37.08,37.12,37.08,37.11,78600.0,29.9827,30.0151,29.9827,30.007,78600.0
2013-01-10 10:55:00,37.1,37.14,37.08,37.08,76700.0,29.9989,30.0312,29.9827,29.9827,76700.0
2013-01-10 11:00:00,37.07,37.1,37.04,37.1,20500.0,29.9746,29.9989,29.9504,29.9989,20500.0
2013-01-10 11:05:00,37.09,37.09,37.05,37.06,67500.0,29.9908,29.9908,29.9585,29.9666,67500.0
2013-01-10 11:10:00,37.05,37.07,37.01,37.02,52800.0,29.9585,29.9746,29.9261,29.9342,52800.0
2013-01-10 11:15:00,37.02,37.05,37.0,37.05,50900.0,29.9342,29.9585,29.918,29.9585,50900.0
2013-01-10 11:20:00,37.04,37.07,37.04,37.05,33100.0,29.9504,29.9746,29.9504,29.9585,33100.0
2013-01-10 11:25:00,37.05,37.11,37.04,37.11,22900.0,29.9585,30.007,29.9504,30.007,22900.0
2013-01-10 11:30:00,37.11,37.14,37.09,37.09,65800.0,30.007,30.0312,29.9908,29.9908,65800.0
2013-01-10 11:35:00,37.1,37.12,37.04,37.05,34600.0,29.9989,30.0151,29.9504,29.9585,34600.0
2013-01-10 11:40:00,37.06,37.06,37.0,37.01,17600.0,29.9666,29.9666,29.918,29.9261,17600.0
2013-01-10 11:45:00,37.01,37.03,37.0,37.01,15400.0,29.9261,29.9423,29.918,29.9261,15400.0
2013-01-10 11:50:00,37.02,37.03,36.99,37.0,26000.0,29.9342,29.9423,29.91,29.918,26000.0
2013-01-10 11:55:00,37.0,37.01,36.98,37.0,25500.0,29.918,29.9261,29.9019,29.918,25500.0
2013-01-10 12:00:00,37.0,37.01,36.99,36.99,23500.0,29.918,29.9261,29.91,29.91,23500.0
2013-01-10 12:05:00,36.99,37.0,36.96,36.99,30000.0,29.91,29.918,29.8857,29.91,30000.0
2013-01-10 12:10:00,36.99,37.04,36.99,37.03,47700.0,29.91,29.9504,29.91,29.9423,47700.0
2013-01-10 12:15:00,37.03,37.03,37.0,37.03,35400.0,29.9423,29.9423,29.918,29.9423,35400.0
2013-01-10 12:20:00,37.02,37.04,37.0,37.0,52000.0,29.9342,29.9504,29.918,29.918,52000.0
2013-01-10 12:25:00,37.01,37.02,36.99,37.02,29500.0,29.9261,29.9342,29.91,29.9342,29500.0
2013-01-10 12:30:00,37.02,37.03,37.01,37.01,20700.0,29.9342,29.9423,29.9261,29.9261,20700.0
2013-01-10 12:35:00,37.01,37.03,36.99,37.02,18800.0,29.9261,29.9423,29.91,29.9342,18800.0
2013-01-10 12:40:00,37.02,37.04,37.01,37.01,16100.0,29.9342,29.9504,29.9261,29.9261,16100.0
2013-01-10 12:45:00,37.0,37.08,37.0,37.07,19200.0,29.918,29.9827,29.918,29.9746,19200.0
2013-01-10 12:50:00,37.07,37.07,37.04,37.07,12400.0,29.9746,29.9746,29.9504,29.9746,12400.0
2013-01-10 12:55:00,37.06,37.11,37.06,37.1,64200.0,29.9666,30.007,29.9666,29.9989,64200.0
2013-01-10 13:00:00,37.1,37.11,37.07,37.09,25200.0,29.9989,30.007,29.9746,29.9908,25200.0
2013-01-10 13:05:00,37.08,37.1,37.08,37.08,14200.0,29.9827,29.9989,29.9827,29.9827,14200.0
2013-01-10 13:10:00,37.08,37.09,37.05,37.05,6500.0,29.9827,29.9908,29.9585,29.9585,6500.0
2013-01-10 13:15:00,37.06,37.07,37.05,37.07,10900.0,29.9666,29.9746,29.9585,29.9746,10900.0
2013-01-10 13:20:00,37.06,37.08,37.05,37.05,10400.0,29.9666,29.9827,29.9585,29.9585,10400.0
2013-01-10 13:25:00,37.05,37.06,37.05,37.05,2600.0,29.9585,29.9666,29.9585,29.9585,2600.0
2013-01-10 13:30:00,37.05,37.13,37.04,37.11,120700.0,29.9585,30.0232,29.9504,30.007,120700.0
2013-01-10 13:35:00,37.11,37.12,37.09,37.11,47500.0,30.007,30.0151,29.9908,30.007,47500.0
2013-01-10 13:40:00,37.12,37.14,37.09,37.09,14000.0,30.0151,30.0312,29.9908,29.9908,14000.0
2013-01-10 13:45:00,37.1,37.14,37.1,37.12,23200.0,29.9989,30.0312,29.9989,30.0151,23200.0
2013-01-10 13:50:00,37.12,37.14,37.11,37.13,13200.0,30.0151,30.0312,30.007,30.0232,13200.0
2013-01-10 13:55:00,37.13,37.14,37.1,37.1,39700.0,30.0232,30.0312,29.9989,29.9989,39700.0
2013-01-10 14:00:00,37.1,37.13,37.09,37.12,9100.0,29.9989,30.0232,29.9908,30.0151,9100.0
2013-01-10 14:05:00,37.12,37.13,37.1,37.12,14300.0,30.0151,30.0232,29.9989,30.0151,14300.0
2013-01-10 14:10:00,37.12,37.12,37.06,37.08,17900.0,30.0151,30.0151,29.9666,29.9827,17900.0
2013-01-10 14:15:00,37.09,37.11,37.09,37.1,11400.0,29.9908,30.007,29.9908,29.9989,11400.0
2013-01-10 14:20:00,37.11,37.11,37.07,37.07,14900.0,30.007,30.007,29.9746,29.9746,14900.0
2013-01-10 14:25:00,37.07,37.09,37.06,37.09,7800.0,29.9746,29.9908,29.9666,29.9908,7800.0
2013-01-10 14:30:00,37.1,37.1,37.09,37.1,4000.0,29.9989,29.9989,29.9908,29.9989,4000.0
2013-01-10 14:35:00,37.09,37.11,37.09,37.11,16900.0,29.9908,30.007,29.9908,30.007,16900.0
2013-01-10 14:40:00,37.11,37.13,37.09,37.12,38300.0,30.007,30.0232,29.9908,30.0151,38300.0
2013-01-10 14:45:00,37.12,37.12,37.1,37.12,17900.0,30.0151,30.0151,29.9989,30.0151,17900.0
2013-01-10 14:50:00,37.12,37.19,37.12,37.16,56400.0,30.0151,30.0717,30.0151,30.0474,56400.0
2013-01-10 14:55:00,37.16,37.19,37.15,37.16,14100.0,30.0474,30.0717,30.0393,30.0474,14100.0
2013-01-10 15:00:00,37.15,37.16,37.14,37.14,45200.0,30.0393,30.0474,30.0312,30.0312,45200.0
2013-01-10 15:05:00,37.15,37.15,37.12,37.14,24300.0,30.0393,30.0393,30.0151,30.0312,24300.0
2013-01-10 15:10:00,37.13,37.16,37.1,37.14,35400.0,30.0232,30.0474,29.9989,30.0312,35400.0
2013-01-10 15:15:00,37.15,37.16,37.12,37.15,32700.0,30.0393,30.0474,30.0151,30.0393,32700.0
2013-01-10 15:20:00,37.16,37.2,37.14,37.14,73000.0,30.0474,30.0798,30.0312,30.0312,73000.0
2013-01-10 15:25:00,37.15,37.16,37.13,37.15,26500.0,30.0393,30.0474,30.0232,30.0393,26500.0
2013-01-10 15:30:00,37.16,37.16,37.14,37.15,19700.0,30.0474,30.0474,30.0312,30.0393,19700.0
2013-01-10 15:35:00,37.14,37.15,37.14,37.15,23700.0,30.0312,30.0393,30.0312,30.0393,23700.0
2013-01-10 15:40:00,37.14,37.15,37.13,37.15,38400.0,30.0312,30.0393,30.0232,30.0393,38400.0
2013-01-10 15:45:00,37.15,37.16,37.14,37.15,97400.0,30.0393,30.0474,30.0312,30.0393,97400.0
2013-01-10 15:50:00,37.14,37.16,37.14,37.15,68700.0,30.0312,30.0474,30.0312,30.0393,68700.0
2013-01-10 15:55:00,37.15,37.16,37.13,37.15,158200.0,30.0393,30.0474,30.0232,30.0393,158200.0
2013-01-11 09:30:00,37.12,37.22,37.05,37.16,44400.0,30.0151,30.0959,29.9585,30.0474,44400.0
2013-01-11 09:35:00,37.16,37.21,37.09,37.1,34200.0,30.0474,30.0878,29.9908,29.9989,34200.0
2013-01-11 09:40:00,37.11,37.16,37.1,37.14,17700.0,30.007,30.0474,29.9989,30.0312,17700.0
2013-01-11 09:45:00,37.15,37.15,37.06,37.11,73500.0,30.0393,30.0393,29.9666,30.007,73500.0
2013-01-11 09:50:00,37.1,37.11,37.05,37.08,16800.0,29.9989,30.007,29.9585,29.9827,16800.0
2013-01-11 09:55:00,37.08,37.08,37.03,37.05,43900.0,29.9827,29.9827,29.9423,29.9585,43900.0
2013-01-11 10:00:00,37.05,37.07,37.03,37.05,19900.0,29.9585,29.9746,29.9423,29.9585,19900.0
2013-01-11 10:05:00,37.04,37.05,37.0,37.01,32900.0,29.9504,29.9585,29.918,29.9261,32900.0
2013-01-11 10:10:00,37.01,37.02,36.99,37.01,33700.0,29.9261,29.9342,29.91,29.9261,33700.0
2013-01-11 10:15:00,37.0,37.02,36.99,37.01,42900.0,29.918,29.9342,29.91,29.9261,42900.0
2013-01-11 10:20:00,37.01,37.02,36.98,37.01,32100.0,29.9261,29.9342,29.9019,29.9261,32100.0
2013-01-11 10:25:00,37.01,37.02,36.98,37.02,39300.0,29.9261,29.9342,29.9019,29.9342,39300.0
2013-01-11 10:30:00,37.02,37.04,37.0,37.02,18700.0,29.9342,29.9504,29.918,29.9342,18700.0
2013-01-11 10:35:00,37.02,37.06,37.02,37.05,30400.0,29.9342,29.9666,29.9342,29.9585,30400.0
2013-01-11 10:40:00,37.05,37.12,37.05,37.1,57900.0,29.9585,30.0151,29.9585,29.9989,57900.0
2013-01-11 10:45:00,37.1,37.11,37.08,37.1,11400.0,29.9989,30.007,29.9827,29.9989,11400.0
2013-01-11 10:50:00,37.1,37.12,37.09,37.11,27100.0,29.9989,30.0151,29.9908,30.007,27100.0
2013-01-11 10:55:00,37.1,37.14,37.09,37.13,46300.0,29.9989,30.0312,29.9908,30.0232,46300.0
2013-01-11 11:00:00,37.13,37.19,37.13,37.19,22700.0,30.0232,30.0717,30.0232,30.0717,22700.0
2013-01-11 11:05:00,37.19,37.2,37.13,37.14,33700.0,30.0717,30.0798,30.0232,30.0312,33700.0
2013-01-11 11:10:00,37.14,37.17,37.14,37.16,33000.0,30.0312,30.0555,30.0312,30.0474,33000.0
2013-01-11 11:15:00,37.17,37.19,37.16,37.19,42900.0,30.0555,30.0717,30.0474,30.0717,42900.0
2013-01-11 11:20:00,37.18,37.19,37.14,37.16,26500.0,30.0636,30.0717,30.0312,30.0474,26500.0
2013-01-11 11:25:00,37.16,37.17,37.09,37.09,17000.0,30.0474,30.0555,29.9908,29.9908,17000.0
2013-01-11 11:30:00,37.08,37.1,37.06,37.1,12100.0,29.9827,29.9989,29.9666,29.9989,12100.0
2013-01-11 11:35:00,37.1,37.11,37.09,37.09,11600.0,29.9989,30.007,29.9908,29.9908,11600.0
2013-01-11 11:40:00,37.09,37.11,37.09,37.11,3700.0,29.9908,30.007,29.9908,30.007,3700.0
2013-01-11 11:45:00,37.11,37.11,37.08,37.08,6000.0,30.007,30.007,29.9827,29.9827,6000.0
2013-01-11 11:50:00,37.09,37.12,37.08,37.09,11400.0,29.9908,30.0151,29.9827,29.9908,11400.0
2013-01-11 11:55:00,37.1,37.11,37.09,37.09,8500.0,29.9989,30.007,29.9908,29.9908,8500.0
2013-01-11 12:00:00,37.1,37.11,37.09,37.1,4300.0,29.9989,30.007,29.9908,29.9989,4300.0
2013-01-11 12:05:00,37.1,37.1,37.09,37.1,3700.0,29.9989,29.9989,29.9908,29.9989,3700.0
2013-01-11 12:10:00,37.09,37.09,37.05,37.06,11000.0,29.9908,29.9908,29.9585,29.9666,11000.0
2013-01-11 12:15:00,37.07,37.08,37.05,37.08,5300.0,29.9746,29.9827,29.9585,29.9827,5300.0
2013-01-11 12:20:00,37.08,37.08,37.05,37.07,8000.0,29.9827,29.9827,29.9585,29.9746,8000.0
2013-01-11 12:25:00,37.08,37.1,37.08,37.1,5100.0,29.9827,29.9989,29.9827,29.9989,5100.0
2013-01-11 12:30:00,37.1,37.11,37.06,37.07,9000.0,29.9989,30.007,29.9666,29.9746,9000.0
2013-01-11 12:35:00,37.07,37.08,37.06,37.07,5400.0,29.9746,29.9827,29.9666,29.9746,5400.0
2013-01-11 12:40:00,37.07,37.08,37.06,37.08,1900.0,29.9746,29.9827,29.9666,29.9827,1900.0
2013-01-11 12:45:00,37.07,37.08,37.06,37.06,6900.0,29.9746,29.9827,29.9666,29.9666,6900.0
2013-01-11 12:50:00,37.07,37.09,37.05,37.06,8100.0,29.9746,29.9908,29.9585,29.9666,8100.0
2013-01-11 12:55:00,37.06,37.1,37.03,37.1,40900.0,29.9666,29.9989,29.9423,29.9989,40900.0
2013-01-11 13:00:00,37.11,37.11,37.09,37.1,6700.0,30.007,30.007,29.9908,29.9989,6700.0
2013-01-11 13:05:00,37.1,37.11,37.09,37.1,11700.0,29.9989,30.007,29.9908,29.9989,11700.0
2013-01-11 13:10:00,37.11,37.11,37.08,37.11,15400.0,30.007,30.007,29.9827,30.007,15400.0
2013-01-11 13:15:00,37.11,37.11,37.09,37.1,12400.0,30.007,30.007,29.9908,29.9989,12400.0
2013-01-11 13:20:00,37.09,37.11,37.09,37.1,13300.0,29.9908,30.007,29.9908,29.9989,13300.0
2013-01-11 13:25:00,37.1,37.11,37.09,37.09,3300.0,29.9989,30.007,29.9908,29.9908,3300.0
2013-01-11 13:30:00,37.11,37.12,37.1,37.11,23200.0,30.007,30.0151,29.9989,30.007,23200.0
2013-01-11 13:35:00,37.11,37.11,37.08,37.08,23200.0,30.007,30.007,29.9827,29.9827,23200.0
2013-01-11 13:40:00,37.08,37.08,37.02,37.04,6100.0,29.9827,29.9827,29.9342,29.9504,6100.0
2013-01-11 13:45:00,37.04,37.06,37.01,37.06,9100.0,29.9504,29.9666,29.9261,29.9666,9100.0
2013-01-11 13:50:00,37.06,37.06,37.05,37.06,4900.0,29.9666,29.9666,29.9585,29.9666,4900.0
2013-01-11 13:55:00,37.06,37.06,37.02,37.02,8200.0,29.9666,29.9666,29.9342,29.9342,8200.0
2013-01-11 14:00:00,37.02,37.03,37.0,37.01,7900.0,29.9342,29.9423,29.918,29.9261,7900.0
2013-01-11 14:05:00,37.01,37.04,37.01,37.03,13400.0,29.9261,29.9504,29.9261,29.9423,13400.0
2013-01-11 14:10:00,37.03,37.07,37.02,37.05,12900.0,29.9423,29.9746,29.9342,29.9585,12900.0
2013-01-11 14:15:00,37.05,37.05,37.04,37.05,2100.0,29.9585,29.9585,29.9504,29.9585,2100.0
2013-01-11 14:20:00,37.05,37.05,37.03,37.04,13100.0,29.9585,29.9585,29.9423,29.9504,13100.0
2013-01-11 14:25:00,37.05,37.05,37.02,37.04,11500.0,29.9585,29.9585,29.9342,29.9504,11500.0
2013-01-11 14:30:00,37.03,37.05,37.01,37.03,13100.0,29.9423,29.9585,29.9261,29.9423,13100.0
2013-01-11 14:35:00,37.04,37.04,37.02,37.02,6100.0,29.9504,29.9504,29.9342,29.9342,6100.0
2013-01-11 14:40:00,37.03,37.03,36.99,37.0,20100.0,29.9423,29.9423,29.91,29.918,20100.0
2013-01-11 14:45:00,37.01,37.01,36.99,36.99,7000.0,29.9261,29.9261,29.91,29.91,7000.0
2013-01-11 14:50:00,37.0,37.03,36.99,37.02,18400.0,29.918,29.9423,29.91,29.9342,18400.0
2013-01-11 14:55:00,37.01,37.03,36.99,37.0,28300.0,29.9261,29.9423,29.91,29.918,28300.0
2013-01-11 15:00:00,37.0,37.01,36.95,36.98,25500.0,29.918,29.9261,29.8776,29.9019,25500.0
2013-01-11 15:05:00,36.98,36.98,36.95,36.97,8100.0,29.9019,29.9019,29.8776,29.8938,8100.0
2013-01-11 15:10:00,36.97,37.0,36.95,36.98,7200.0,29.8938,29.918,29.8776,29.9019,7200.0
2013-01-11 15:15:00,36.99,37.01,36.98,37.0,10500.0,29.91,29.9261,29.9019,29.918,10500.0
2013-01-11 15:20:00,37.0,37.03,36.99,37.01,23800.0,29.918,29.9423,29.91,29.9261,23800.0
2013-01-11 15:25:00,37.01,37.02,37.0,37.01,11800.0,29.9261,29.9342,29.918,29.9261,11800.0
2013-01-11 15:30:00,37.01,37.03,37.01,37.02,21500.0,29.9261,29.9423,29.9261,29.9342,21500.0
2013-01-11 15:35:00,37.02,37.05,37.0,37.02,25500.0,29.9342,29.9585,29.918,29.9342,25500.0
2013-01-11 15:40:00,37.01,37.03,37.0,37.03,17800.0,29.9261,29.9423,29.918,29.9423,17800.0
2013-01-11 15:45:00,37.03,37.06,36.99,37.02,81500.0,29.9423,29.9666,29.91,29.9342,81500.0
2013-01-11 15:50:00,37.02,37.05,37.01,37.02,46800.0,29.9342,29.9585,29.9261,29.9342,46800.0
2013-01-11 15:55:00,37.03,37.04,36.99,37.04,112400.0,29.9423,29.9504,29.91,29.9504,112400.0
2013-01-14 09:30:00,37.25,37.4,37.25,37.38,135800.0,30.1202,30.2415,30.1202,30.2253,135800.0
2013-01-14 09:35:00,37.38,37.49,37.37,37.48,103500.0,30.2253,30.3143,30.2172,30.3062,103500.0
2013-01-14 09:40:00,37.48,37.54,37.47,37.48,98300.0,30.3062,30.3547,30.2981,30.3062,98300.0
2013-01-14 09:45:00,37.48,37.5,37.46,37.47,70200.0,30.3062,30.3223,30.29,30.2981,70200.0
2013-01-14 09:50:00,37.47,37.48,37.4,37.4,62600.0,30.2981,30.3062,30.2415,30.2415,62600.0
2013-01-14 09:55:00,37.39,37.45,37.39,37.45,62500.0,30.2334,30.2819,30.2334,30.2819,62500.0
2013-01-14 10:00:00,37.44,37.45,37.41,37.43,50200.0,30.2738,30.2819,30.2496,30.2657,50200.0
2013-01-14 10:05:00,37.43,37.43,37.39,37.41,40100.0,30.2657,30.2657,30.2334,30.2496,40100.0
2013-01-14 10:10:00,37.4,37.47,37.39,37.46,114600.0,30.2415,30.2981,30.2334,30.29,114600.0
2013-01-14 10:15:00,37.45,37.46,37.4,37.41,38100.0,30.2819,30.29,30.2415,30.2496,38100.0
2013-01-14 10:20:00,37.41,37.41,37.32,37.32,26200.0,30.2496,30.2496,30.1768,30.1768,26200.0
2013-01-14 10:25:00,37.33,37.37,37.32,37.36,34000.0,30.1849,30.2172,30.1768,30.2091,34000.0
2013-01-14 10:30:00,37.37,37.45,37.37,37.43,22800.0,30.2172,30.2819,30.2172,30.2657,22800.0
2013-01-14 10:35:00,37.44,37.46,37.43,37.43,24400.0,30.2738,30.29,30.2657,30.2657,24400.0
2013-01-14 10:40:00,37.43,37.47,37.41,37.47,56100.0,30.2657,30.2981,30.2496,30.2981,56100.0
2013-01-14 10:45:00,37.46,37.46,37.45,37.46,10700.0,30.29,30.29,30.2819,30.29,10700.0
2013-01-14 10:50:00,37.45,37.46,37.43,37.46,29000.0,30.2819,30.29,30.2657,30.29,29000.0
2013-01-14 10:55:00,37.46,37.5,37.45,37.5,43200.0,30.29,30.3223,30.2819,30.3223,43200.0
2013-01-14 11:00:00,37.5,37.51,37.49,37.5,42600.0,30.3223,30.3304,30.3143,30.3223,42600.0
2013-01-14 11:05:00,37.5,37.53,37.5,37.53,50400.0,30.3223,30.3466,30.3223,30.3466,50400.0
2013-01-14 11:10:00,37.53,37.53,37.52,37.52,12800.0,30.3466,30.3466,30.3385,30.3385,12800.0
2013-01-14 11:15:00,37.52,37.53,37.51,37.52,15800.0,30.3385,30.3466,30.3304,30.3385,15800.0
2013-01-14 11:20:00,37.52,37.54,37.51,37.54,51300.0,30.3385,30.3547,30.3304,30.3547,51300.0
2013-01-14 11:25:00,37.53,37.6,37.53,37.59,91000.0,30.3466,30.4032,30.3466,30.3951,91000.0
2013-01-14 11:30:00,37.59,37.6,37.5,37.5,13700.0,30.3951,30.4032,30.3223,30.3223,13700.0
2013-01-14 11:35:00,37.5,37.51,37.48,37.49,30400.0,30.3223,30.3304,30.3062,30.3143,30400.0
2013-01-14 11:40:00,37.49,37.49,37.45,37.47,15200.0,30.3143,30.3143,30.2819,30.2981,15200.0
2013-01-14 11:45:00,37.47,37.52,37.47,37.52,23000.0,30.2981,30.3385,30.2981,30.3385,23000.0
2013-01-14 11:50:00,37.52,37.52,37.5,37.5,19200.0,30.3385,30.3385,30.3223,30.3223,19200.0
2013-01-14 11:55:00,37.5,37.53,37.5,37.52,23700.0,30.3223,30.3466,30.3223,30.3385,23700.0
2013-01-14 12:00:00,37.52,37.53,37.51,37.51,15000.0,30.3385,30.3466,30.3304,30.3304,15000.0
2013-01-14 12:05:00,37.5,37.52,37.47,37.48,15400.0,30.3223,30.3385,30.2981,30.3062,15400.0
2013-01-14 12:10:00,37.47,37.48,37.43,37.45,18400.0,30.2981,30.3062,30.2657,30.2819,18400.0
2013-01-14 12:15:00,37.45,37.46,37.4,37.41,13400.0,30.2819,30.29,30.2415,30.2496,13400.0
2013-01-14 12:20:00,37.42,37.43,37.37,37.41,24800.0,30.2577,30.2657,30.2172,30.2496,24800.0
2013-01-14 12:25:00,37.4,37.41,37.4,37.4,4100.0,30.2415,30.2496,30.2415,30.2415,4100.0
2013-01-14 12:30:00,37.41,37.43,37.41,37.43,22600.0,30.2496,30.2657,30.2496,30.2657,22600.0
2013-01-14 12:35:00,37.43,37.43,37.41,37.43,23300.0,30.2657,30.2657,30.2496,30.2657,23300.0
2013-01-14 12:40:00,37.42,37.43,37.42,37.43,4000.0,30.2577,30.2657,30.2577,30.2657,4000.0
2013-01-14 12:45:00,37.43,37.47,37.42,37.45,31100.0,30.2657,30.2981,30.2577,30.2819,31100.0
2013-01-14 12:50:00,37.45,37.46,37.45,37.46,7200.0,30.2819,30.29,30.2819,30.29,7200.0
2013-01-14 12:55:00,37.45,37.46,37.45,37.46,5400.0,30.2819,30.29,30.2819,30.29,5400.0
2013-01-14 13:00:00,37.45,37.46,37.4,37.44,25800.0,30.2819,30.29,30.2415,30.2738,25800.0
2013-01-14 13:05:00,37.44,37.44,37.42,37.43,9800.0,30.2738,30.2738,30.2577,30.2657,9800.0
2013-01-14 13:10:00,37.43,37.43,37.42,37.43,9200.0,30.2657,30.2657,30.2577,30.2657,9200.0
2013-01-14 13:15:00,37.42,37.46,37.42,37.45,27200.0,30.2577,30.29,30.2577,30.2819,27200.0
2013-01-14 13:20:00,37.46,37.48,37.45,37.48,40000.0,30.29,30.3062,30.2819,30.3062,40000.0
2013-01-14 13:25:00,37.48,37.48,37.46,37.47,25900.0,30.3062,30.3062,30.29,30.2981,25900.0
2013-01-14 13:30:00,37.46,37.47,37.45,37.45,18600.0,30.29,30.2981,30.2819,30.2819,18600.0
2013-01-14 13:35:00,37.45,37.46,37.45,37.45,3300.0,30.2819,30.29,30.2819,30.2819,3300.0
2013-01-14 13:40:00,37.45,37.46,37.45,37.45,3300.0,30.2819,30.29,30.2819,30.2819,3300.0
2013-01-14 13:45:00,37.45,37.46,37.43,37.43,18300.0,30.2819,30.29,30.2657,30.2657,18300.0
2013-01-14 13:50:00,37.43,37.43,37.41,37.41,8200.0,30.2657,30.2657,30.2496,30.2496,8200.0
2013-01-14 13:55:00,37.41,37.42,37.41,37.41,13500.0,30.2496,30.2577,30.2496,30.2496,13500.0
2013-01-14 14:00:00,37.41,37.46,37.41,37.45,35200.0,30.2496,30.29,30.2496,30.2819,35200.0
2013-01-14 14:05:00,37.45,37.46,37.42,37.45,34400.0,30.2819,30.29,30.2577,30.2819,34400.0
2013-01-14 14:10:00,37.45,37.45,37.43,37.44,20800.0,30.2819,30.2819,30.2657,30.2738,20800.0
2013-01-14 14:15:00,37.44,37.46,37.44,37.44,19200.0,30.2738,30.29,30.2738,30.2738,19200.0
2013-01-14 14:20:00,37.45,37.46,37.45,37.45,18100.0,30.2819,30.29,30.2819,30.2819,18100.0
2013-01-14 14:25:00,37.45,37.47,37.44,37.45,27600.0,30.2819,30.2981,30.2738,30.2819,27600.0
2013-01-14 14:30:00,37.46,37.47,37.44,37.45,50600.0,30.29,30.2981,30.2738,30.2819,50600.0
2013-01-14 14:35:00,37.45,37.46,37.43,37.46,31800.0,30.2819,30.29,30.2657,30.29,31800.0
2013-01-14 14:40:00,37.46,37.47,37.45,37.45,31400.0,30.29,30.2981,30.2819,30.2819,31400.0
2013-01-14 14:45:00,37.45,37.46,37.43,37.44,14000.0,30.2819,30.29,30.2657,30.2738,14000.0
2013-01-14 14:50:00,37.45,37.45,37.42,37.42,17000.0,30.2819,30.2819,30.2577,30.2577,17000.0
2013-01-14 14:55:00,37.43,37.44,37.42,37.43,17000.0,30.2657,30.2738,30.2577,30.2657,17000.0
2013-01-14 15:00:00,37.42,37.43,37.42,37.42,9200.0,30.2577,30.2657,30.2577,30.2577,9200.0
2013-01-14 15:05:00,37.42,37.45,37.42,37.45,32700.0,30.2577,30.2819,30.2577,30.2819,32700.0
2013-01-14 15:10:00,37.44,37.46,37.44,37.44,48900.0,30.2738,30.29,30.2738,30.2738,48900.0
2013-01-14 15:15:00,37.45,37.46,37.44,37.45,45600.0,30.2819,30.29,30.2738,30.2819,45600.0
2013-01-14 15:20:00,37.45,37.45,37.44,37.45,32800.0,30.2819,30.2819,30.2738,30.2819,32800.0
2013-01-14 15:25:00,37.44,37.45,37.38,37.4,27900.0,30.2738,30.2819,30.2253,30.2415,27900.0
2013-01-14 15:30:00,37.4,37.4,37.36,37.37,27300.0,30.2415,30.2415,30.2091,30.2172,27300.0
2013-01-14 15:35:00,37.37,37.37,37.32,37.35,47300.0,30.2172,30.2172,30.1768,30.2011,47300.0
2013-01-14 15:40:00,37.35,37.38,37.34,37.36,56700.0,30.2011,30.2253,30.193,30.2091,56700.0
2013-01-14 15:45:00,37.36,37.37,37.34,37.35,64200.0,30.2091,30.2172,30.193,30.2011,64200.0
2013-01-14 15:50:00,37.35,37.35,37.31,37.31,55800.0,30.2011,30.2011,30.1687,30.1687,55800.0
2013-01-14 15:55:00,37.32,37.37,37.31,37.37,143700.0,30.1768,30.2172,30.1687,30.2172,143700.0
2013-01-15 09:30:00,37.65,37.65,37.5,37.55,215000.0,30.4436,30.4436,30.3223,30.3628,215000.0
2013-01-15 09:35:00,37.59,37.67,37.56,37.62,54000.0,30.3951,30.4598,30.3709,30.4194,54000.0
2013-01-15 09:40:00,37.62,37.7,37.61,37.68,107000.0,30.4194,30.4841,30.4113,30.4679,107000.0
2013-01-15 09:45:00,37.68,37.69,37.62,37.66,77900.0,30.4679,30.476,30.4194,30.4517,77900.0
2013-01-15 09:50:00,37.67,37.68,37.63,37.67,66700.0,30.4598,30.4679,30.4275,30.4598,66700.0
2013-01-15 09:55:00,37.67,37.71,37.66,37.69,116100.0,30.4598,30.4921,30.4517,30.476,116100.0
2013-01-15 10:00:00,37.68,37.7,37.65,37.69,64400.0,30.4679,30.4841,30.4436,30.476,64400.0
2013-01-15 10:05:00,37.69,37.74,37.67,37.74,57300.0,30.476,30.5164,30.4598,30.5164,57300.0
2013-01-15 10:10:00,37.74,37.75,37.7,37.7,64400.0,30.5164,30.5245,30.4841,30.4841,64400.0
2013-01-15 10:15:00,37.71,37.71,37.67,37.7,65900.0,30.4921,30.4921,30.4598,30.4841,65900.0
2013-01-15 10:20:00,37.69,37.75,37.67,37.74,69400.0,30.476,30.5245,30.4598,30.5164,69400.0
2013-01-15 10:25:00,37.73,37.76,37.7,37.72,82500.0,30.5083,30.5326,30.4841,30.5002,82500.0
2013-01-15 10:30:00,37.73,37.74,37.68,37.69,80100.0,30.5083,30.5164,30.4679,30.476,80100.0
2013-01-15 10:35:00,37.68,37.68,37.63,37.66,65400.0,30.4679,30.4679,30.4275,30.4517,65400.0
2013-01-15 10:40:00,37.65,37.69,37.62,37.66,56300.0,30.4436,30.476,30.4194,30.4517,56300.0
2013-01-15 10:45:00,37.67,37.68,37.63,37.66,45600.0,30.4598,30.4679,30.4275,30.4517,45600.0
2013-01-15 10:50:00,37.67,37.69,37.65,37.68,69900.0,30.4598,30.476,30.4436,30.4679,69900.0
2013-01-15 10:55:00,37.68,37.74,37.67,37.71,50200.0,30.4679,30.5164,30.4598,30.4921,50200.0
2013-01-15 11:00:00,37.71,37.73,37.69,37.7,66400.0,30.4921,30.5083,30.476,30.4841,66400.0
2013-01-15 11:05:00,37.69,37.74,37.69,37.73,44100.0,30.476,30.5164,30.476,30.5083,44100.0
2013-01-15 11:10:00,37.73,37.73,37.66,37.7,58000.0,30.5083,30.5083,30.4517,30.4841,58000.0
2013-01-15 11:15:00,37.7,37.71,37.69,37.7,63600.0,30.4841,30.4921,30.476,30.4841,63600.0
2013-01-15 11:20:00,37.7,37.76,37.7,37.74,36200.0,30.4841,30.5326,30.4841,30.5164,36200.0
2013-01-15 11:25:00,37.74,37.77,37.72,37.73,55000.0,30.5164,30.5407,30.5002,30.5083,55000.0
2013-01-15 11:30:00,37.73,37.73,37.65,37.68,57900.0,30.5083,30.5083,30.4436,30.4679,57900.0
2013-01-15 11:35:00,37.68,37.69,37.63,37.66,22000.0,30.4679,30.476,30.4275,30.4517,22000.0
2013-01-15 11:40:00,37.67,37.68,37.65,37.67,16300.0,30.4598,30.4679,30.4436,30.4598,16300.0
2013-01-15 11:45:00,37.67,37.67,37.61,37.65,22600.0,30.4598,30.4598,30.4113,30.4436,22600.0
2013-01-15 11:50:00,37.64,37.65,37.55,37.59,36400.0,30.4355,30.4436,30.3628,30.3951,36400.0
2013-01-15 11:55:00,37.59,37.6,37.58,37.59,18600.0,30.3951,30.4032,30.387,30.3951,18600.0
2013-01-15 12:00:00,37.59,37.61,37.58,37.59,18100.0,30.3951,30.4113,30.387,30.3951,18100.0
2013-01-15 12:05:00,37.6,37.61,37.59,37.61,5100.0,30.4032,30.4113,30.3951,30.4113,5100.0
2013-01-15 12:10:00,37.61,37.62,37.6,37.62,19000.0,30.4113,30.4194,30.4032,30.4194,19000.0
2013-01-15 12:15:00,37.62,37.64,37.61,37.62,32800.0,30.4194,30.4355,30.4113,30.4194,32800.0
2013-01-15 12:20:00,37.62,37.63,37.59,37.59,14200.0,30.4194,30.4275,30.3951,30.3951,14200.0
2013-01-15 12:25:00,37.59,37.61,37.57,37.61,13100.0,30.3951,30.4113,30.3789,30.4113,13100.0
2013-01-15 12:30:00,37.61,37.69,37.61,37.68,25100.0,30.4113,30.476,30.4113,30.4679,25100.0
2013-01-15 12:35:00,37.68,37.69,37.62,37.62,25200.0,30.4679,30.476,30.4194,30.4194,25200.0
2013-01-15 12:40:00,37.62,37.65,37.62,37.65,12000.0,30.4194,30.4436,30.4194,30.4436,12000.0
2013-01-15 12:45:00,37.65,37.66,37.64,37.65,16900.0,30.4436,30.4517,30.4355,30.4436,16900.0
2013-01-15 12:50:00,37.65,37.66,37.65,37.65,22500.0,30.4436,30.4517,30.4436,30.4436,22500.0
2013-01-15 12:55:00,37.65,37.66,37.57,37.57,21900.0,30.4436,30.4517,30.3789,30.3789,21900.0
2013-01-15 13:00:00,37.58,37.59,37.57,37.57,13600.0,30.387,30.3951,30.3789,30.3789,13600.0
2013-01-15 13:05:00,37.56,37.59,37.56,37.59,18900.0,30.3709,30.3951,30.3709,30.3951,18900.0
2013-01-15 13:10:00,37.59,37.6,37.56,37.6,16600.0,30.3951,30.4032,30.3709,30.4032,16600.0
2013-01-15 13:15:00,37.6,37.64,37.59,37.64,24000.0,30.4032,30.4355,30.3951,30.4355,24000.0
2013-01-15 13:20:00,37.65,37.65,37.61,37.63,16800.0,30.4436,30.4436,30.4113,30.4275,16800.0
2013-01-15 13:25:00,37.63,37.66,37.61,37.64,27200.0,30.4275,30.4517,30.4113,30.4355,27200.0
2013-01-15 13:30:00,37.63,37.64,37.56,37.57,40600.0,30.4275,30.4355,30.3709,30.3789,40600.0
2013-01-15 13:35:00,37.57,37.59,37.57,37.59,4500.0,30.3789,30.3951,30.3789,30.3951,4500.0
2013-01-15 13:40:00,37.59,37.59,37.54,37.57,29100.0,30.3951,30.3951,30.3547,30.3789,29100.0
2013-01-15 13:45:00,37.57,37.57,37.54,37.56,17600.0,30.3789,30.3789,30.3547,30.3709,17600.0
2013-01-15 13:50:00,37.56,37.56,37.48,37.51,25000.0,30.3709,30.3709,30.3062,30.3304,25000.0
2013-01-15 13:55:00,37.51,37.51,37.49,37.5,39600.0,30.3304,30.3304,30.3143,30.3223,39600.0
2013-01-15 14:00:00,37.52,37.53,37.47,37.51,41500.0,30.3385,30.3466,30.2981,30.3304,41500.0
2013-01-15 14:05:00,37.5,37.53,37.49,37.52,20100.0,30.3223,30.3466,30.3143,30.3385,20100.0
2013-01-15 14:10:00,37.51,37.53,37.5,37.51,47700.0,30.3304,30.3466,30.3223,30.3304,47700.0
2013-01-15 14:15:00,37.52,37.55,37.52,37.55,15700.0,30.3385,30.3628,30.3385,30.3628,15700.0
2013-01-15 14:20:00,37.55,37.57,37.51,37.51,38800.0,30.3628,30.3789,30.3304,30.3304,38800.0
2013-01-15 14:25:00,37.51,37.55,37.51,37.55,17900.0,30.3304,30.3628,30.3304,30.3628,17900.0
2013-01-15 14:30:00,37.54,37.57,37.53,37.55,54900.0,30.3547,30.3789,30.3466,30.3628,54900.0
2013-01-15 14:35:00,37.55,37.56,37.54,37.56,18000.0,30.3628,30.3709,30.3547,30.3709,18000.0
2013-01-15 14:40:00,37.55,37.59,37.55,37.58,45200.0,30.3628,30.3951,30.3628,30.387,45200.0
2013-01-15 14:45:00,37.58,37.58,37.53,37.55,45000.0,30.387,30.387,30.3466,30.3628,45000.0
2013-01-15 14:50:00,37.55,37.59,37.55,37.57,38600.0,30.3628,30.3951,30.3628,30.3789,38600.0
2013-01-15 14:55:00,37.57,37.59,37.56,37.58,19500.0,30.3789,30.3951,30.3709,30.387,19500.0
2013-01-15 15:00:00,37.59,37.62,37.58,37.6,80700.0,30.3951,30.4194,30.387,30.4032,80700.0
2013-01-15 15:05:00,37.61,37.64,37.61,37.64,15100.0,30.4113,30.4355,30.4113,30.4355,15100.0
2013-01-15 15:10:00,37.64,37.69,37.63,37.69,35000.0,30.4355,30.476,30.4275,30.476,35000.0
2013-01-15 15:15:00,37.69,37.7,37.64,37.65,60800.0,30.476,30.4841,30.4355,30.4436,60800.0
2013-01-15 15:20:00,37.65,37.66,37.63,37.65,63700.0,30.4436,30.4517,30.4275,30.4436,63700.0
2013-01-15 15:25:00,37.65,37.66,37.63,37.65,46200.0,30.4436,30.4517,30.4275,30.4436,46200.0
2013-01-15 15:30:00,37.65,37.66,37.63,37.66,94800.0,30.4436,30.4517,30.4275,30.4517,94800.0
2013-01-15 15:35:00,37.66,37.66,37.63,37.64,97300.0,30.4517,30.4517,30.4275,30.4355,97300.0
2013-01-15 15:40:00,37.65,37.67,37.64,37.66,117100.0,30.4436,30.4598,30.4355,30.4517,117100.0
2013-01-15 15:45:00,37.66,37.68,37.64,37.65,123900.0,30.4517,30.4679,30.4355,30.4436,123900.0
2013-01-15 15:50:00,37.64,37.66,37.64,37.66,119900.0,30.4355,30.4517,30.4355,30.4517,119900.0
2013-01-15 15:55:00,37.66,37.67,37.63,37.65,251900.0,30.4517,30.4598,30.4275,30.4436,251900.0
2013-01-16 09:30:00,38.3,38.38,38.15,38.27,378700.0,30.9692,31.0339,30.8479,30.945,378700.0
2013-01-16 09:35:00,38.27,38.3,38.15,38.2,223600.0,30.945,30.9692,30.8479,30.8884,223600.0
2013-01-16 09:40:00,38.19,38.23,38.17,38.23,221200.0,30.8803,30.9126,30.8641,30.9126,221200.0
2013-01-16 09:45:00,38.22,38.25,38.18,38.19,153300.0,30.9045,30.9288,30.8722,30.8803,153300.0
2013-01-16 09:50:00,38.19,38.21,38.15,38.19,184900.0,30.8803,30.8964,30.8479,30.8803,184900.0
2013-01-16 09:55:00,38.2,38.22,38.18,38.19,156200.0,30.8884,30.9045,30.8722,30.8803,156200.0
2013-01-16 10:00:00,38.19,38.2,38.15,38.19,79800.0,30.8803,30.8884,30.8479,30.8803,79800.0
2013-01-16 10:05:00,38.18,38.21,38.17,38.2,144300.0,30.8722,30.8964,30.8641,30.8884,144300.0
2013-01-16 10:10:00,38.2,38.22,38.17,38.2,266800.0,30.8884,30.9045,30.8641,30.8884,266800.0
2013-01-16 10:15:00,38.19,38.21,38.11,38.15,118200.0,30.8803,30.8964,30.8156,30.8479,118200.0
2013-01-16 10:20:00,38.16,38.2,38.16,38.2,79100.0,30.856,30.8884,30.856,30.8884,79100.0
2013-01-16 10:25:00,38.2,38.2,38.16,38.2,82700.0,30.8884,30.8884,30.856,30.8884,82700.0
2013-01-16 10:30:00,38.19,38.2,38.14,38.16,80300.0,30.8803,30.8884,30.8398,30.856,80300.0
2013-01-16 10:35:00,38.16,38.2,38.16,38.18,96000.0,30.856,30.8884,30.856,30.8722,96000.0
2013-01-16 10:40:00,38.19,38.2,38.18,38.2,56300.0,30.8803,30.8884,30.8722,30.8884,56300.0
2013-01-16 10:45:00,38.19,38.2,38.16,38.17,45300.0,30.8803,30.8884,30.856,30.8641,45300.0
2013-01-16 10:50:00,38.18,38.19,38.15,38.17,156200.0,30.8722,30.8803,30.8479,30.8641,156200.0
2013-01-16 10:55:00,38.17,38.17,38.08,38.1,198300.0,30.8641,30.8641,30.7913,30.8075,198300.0
2013-01-16 11:00:00,38.1,38.18,38.1,38.17,149000.0,30.8075,30.8722,30.8075,30.8641,149000.0
2013-01-16 11:05:00,38.17,38.18,38.14,38.18,111700.0,30.8641,30.8722,30.8398,30.8722,111700.0
2013-01-16 11:10:00,38.18,38.21,38.18,38.2,72900.0,30.8722,30.8964,30.8722,30.8884,72900.0
2013-01-16 11:15:00,38.2,38.21,38.17,38.18,86000.0,30.8884,30.8964,30.8641,30.8722,86000.0
2013-01-16 11:20:00,38.18,38.21,38.17,38.2,119600.0,30.8722,30.8964,30.8641,30.8884,119600.0
2013-01-16 11:25:00,38.2,38.2,38.19,38.19,16700.0,30.8884,30.8884,30.8803,30.8803,16700.0
2013-01-16 11:30:00,38.2,38.2,38.18,38.18,37000.0,30.8884,30.8884,30.8722,30.8722,37000.0
2013-01-16 11:35:00,38.18,38.18,38.08,38.11,48800.0,30.8722,30.8722,30.7913,30.8156,48800.0
2013-01-16 11:40:00,38.11,38.16,38.11,38.15,34500.0,30.8156,30.856,30.8156,30.8479,34500.0
2013-01-16 11:45:00,38.16,38.16,38.09,38.09,41900.0,30.856,30.856,30.7994,30.7994,41900.0
2013-01-16 11:50:00,38.09,38.11,38.05,38.05,56900.0,30.7994,30.8156,30.7671,30.7671,56900.0
2013-01-16 11:55:00,38.05,38.12,38.04,38.12,86600.0,30.7671,30.8237,30.759,30.8237,86600.0
2013-01-16 12:00:00,38.12,38.13,38.07,38.11,49300.0,30.8237,30.8318,30.7832,30.8156,49300.0
2013-01-16 12:05:00,38.12,38.12,38.08,38.09,29500.0,30.8237,30.8237,30.7913,30.7994,29500.0
2013-01-16 12:10:00,38.09,38.09,38.05,38.05,27500.0,30.7994,30.7994,30.7671,30.7671,27500.0
2013-01-16 12:15:00,38.05,38.07,38.05,38.07,10900.0,30.7671,30.7832,30.7671,30.7832,10900.0
2013-01-16 12:20:00,38.06,38.07,38.02,38.03,32500.0,30.7752,30.7832,30.7428,30.7509,32500.0
2013-01-16 12:25:00,38.02,38.03,37.99,38.0,22300.0,30.7428,30.7509,30.7186,30.7266,22300.0
2013-01-16 12:30:00,38.0,38.0,37.98,38.0,28200.0,30.7266,30.7266,30.7105,30.7266,28200.0
2013-01-16 12:35:00,38.0,38.02,37.99,38.02,39200.0,30.7266,30.7428,30.7186,30.7428,39200.0
2013-01-16 12:40:00,38.01,38.02,37.94,37.94,28200.0,30.7347,30.7428,30.6781,30.6781,28200.0
2013-01-16 12:45:00,37.93,37.94,37.89,37.9,50700.0,30.67,30.6781,30.6377,30.6458,50700.0
2013-01-16 12:50:00,37.9,37.92,37.89,37.92,115800.0,30.6458,30.662,30.6377,30.662,115800.0
2013-01-16 12:55:00,37.92,37.92,37.9,37.91,24100.0,30.662,30.662,30.6458,30.6539,24100.0
2013-01-16 13:00:00,37.9,37.91,37.86,37.88,40800.0,30.6458,30.6539,30.6134,30.6296,40800.0
2013-01-16 13:05:00,37.89,37.91,37.89,37.9,25700.0,30.6377,30.6539,30.6377,30.6458,25700.0
2013-01-16 13:10:00,37.9,37.91,37.89,37.9,38100.0,30.6458,30.6539,30.6377,30.6458,38100.0
2013-01-16 13:15:00,37.9,37.91,37.87,37.91,33100.0,30.6458,30.6539,30.6215,30.6539,33100.0
2013-01-16 13:20:00,37.91,37.91,37.85,37.88,28600.0,30.6539,30.6539,30.6054,30.6296,28600.0
2013-01-16 13:25:00,37.87,37.88,37.87,37.88,4400.0,30.6215,30.6296,30.6215,30.6296,4400.0
2013-01-16 13:30:00,37.88,37.89,37.86,37.89,27900.0,30.6296,30.6377,30.6134,30.6377,27900.0
2013-01-16 13:35:00,37.88,37.9,37.87,37.88,17000.0,30.6296,30.6458,30.6215,30.6296,17000.0
2013-01-16 13:40:00,37.88,37.9,37.85,37.86,38500.0,30.6296,30.6458,30.6054,30.6134,38500.0
2013-01-16 13:45:00,37.86,37.86,37.83,37.83,14500.0,30.6134,30.6134,30.5892,30.5892,14500.0
2013-01-16 13:50:00,37.83,37.85,37.83,37.85,14400.0,30.5892,30.6054,30.5892,30.6054,14400.0
2013-01-16 13:55:00,37.85,37.86,37.77,37.77,355800.0,30.6054,30.6134,30.5407,30.5407,355800.0
2013-01-16 14:00:00,37.77,37.79,37.72,37.72,91700.0,30.5407,30.5568,30.5002,30.5002,91700.0
2013-01-16 14:05:00,37.72,37.8,37.7,37.8,74700.0,30.5002,30.5649,30.4841,30.5649,74700.0
2013-01-16 14:10:00,37.8,37.81,37.77,37.8,50200.0,30.5649,30.573,30.5407,30.5649,50200.0
2013-01-16 14:15:00,37.8,37.81,37.75,37.79,45900.0,30.5649,30.573,30.5245,30.5568,45900.0
2013-01-16 14:20:00,37.8,37.81,37.78,37.78,26100.0,30.5649,30.573,30.5487,30.5487,26100.0
2013-01-16 14:25:00,37.79,37.8,37.79,37.8,32400.0,30.5568,30.5649,30.5568,30.5649,32400.0
2013-01-16 14:30:00,37.8,37.82,37.79,37.8,73700.0,30.5649,30.5811,30.5568,30.5649,73700.0
2013-01-16 14:35:00,37.79,37.81,37.77,37.81,35700.0,30.5568,30.573,30.5407,30.573,35700.0
2013-01-16 14:40:00,37.81,37.81,37.79,37.8,24300.0,30.573,30.573,30.5568,30.5649,24300.0
2013-01-16 14:45:00,37.8,37.81,37.77,37.8,35400.0,30.5649,30.573,30.5407,30.5649,35400.0
2013-01-16 14:50:00,37.8,37.8,37.79,37.8,13900.0,30.5649,30.5649,30.5568,30.5649,13900.0
2013-01-16 14:55:00,37.8,37.81,37.8,37.8,34800.0,30.5649,30.573,30.5649,30.5649,34800.0
2013-01-16 15:00:00,37.81,37.81,37.8,37.8,33300.0,30.573,30.573,30.5649,30.5649,33300.0
2013-01-16 15:05:00,37.8,37.81,37.8,37.8,34200.0,30.5649,30.573,30.5649,30.5649,34200.0
2013-01-16 15:10:00,37.8,37.81,37.79,37.79,40300.0,30.5649,30.573,30.5568,30.5568,40300.0
2013-01-16 15:15:00,37.79,37.8,37.78,37.8,66200.0,30.5568,30.5649,30.5487,30.5649,66200.0
2013-01-16 15:20:00,37.8,37.8,37.76,37.78,80000.0,30.5649,30.5649,30.5326,30.5487,80000.0
2013-01-16 15:25:00,37.78,37.8,37.77,37.77,85700.0,30.5487,30.5649,30.5407,30.5407,85700.0
2013-01-16 15:30:00,37.77,37.8,37.75,37.79,44700.0,30.5407,30.5649,30.5245,30.5568,44700.0
2013-01-16 15:35:00,37.79,37.8,37.79,37.79,56900.0,30.5568,30.5649,30.5568,30.5568,56900.0
2013-01-16 15:40:00,37.79,37.8,37.79,37.8,114700.0,30.5568,30.5649,30.5568,30.5649,114700.0
2013-01-16 15:45:00,37.8,37.81,37.79,37.8,144600.0,30.5649,30.573,30.5568,30.5649,144600.0
2013-01-16 15:50:00,37.8,37.81,37.79,37.8,145100.0,30.5649,30.573,30.5568,30.5649,145100.0
2013-01-16 15:55:00,37.8,37.82,37.79,37.82,203000.0,30.5649,30.5811,30.5568,30.5811,203000.0
2013-01-17 09:30:00,38.48,38.48,38.15,38.19,217500.0,31.1148,31.1148,30.8479,30.8803,217500.0
2013-01-17 09:35:00,38.19,38.2,38.08,38.1,97000.0,30.8803,30.8884,30.7913,30.8075,97000.0
2013-01-17 09:40:00,38.1,38.13,38.05,38.11,72000.0,30.8075,30.8318,30.7671,30.8156,72000.0
2013-01-17 09:45:00,38.12,38.13,38.07,38.12,155600.0,30.8237,30.8318,30.7832,30.8237,155600.0
2013-01-17 09:50:00,38.11,38.12,38.07,38.09,57000.0,30.8156,30.8237,30.7832,30.7994,57000.0
2013-01-17 09:55:00,38.1,38.11,38.09,38.1,91400.0,30.8075,30.8156,30.7994,30.8075,91400.0
2013-01-17 10:00:00,38.11,38.11,38.03,38.06,93100.0,30.8156,30.8156,30.7509,30.7752,93100.0
2013-01-17 10:05:00,38.06,38.11,38.05,38.08,59000.0,30.7752,30.8156,30.7671,30.7913,59000.0
2013-01-17 10:10:00,38.09,38.1,38.05,38.1,69600.0,30.7994,30.8075,30.7671,30.8075,69600.0
2013-01-17 10:15:00,38.1,38.11,38.05,38.07,89300.0,30.8075,30.8156,30.7671,30.7832,89300.0
2013-01-17 10:20:00,38.08,38.1,38.07,38.08,74300.0,30.7913,30.8075,30.7832,30.7913,74300.0
2013-01-17 10:25:00,38.08,38.11,38.08,38.11,105000.0,30.7913,30.8156,30.7913,30.8156,105000.0
2013-01-17 10:30:00,38.1,38.12,38.08,38.08,104400.0,30.8075,30.8237,30.7913,30.7913,104400.0
2013-01-17 10:35:00,38.08,38.09,38.04,38.07,86500.0,30.7913,30.7994,30.759,30.7832,86500.0
2013-01-17 10:40:00,38.07,38.07,38.02,38.05,65300.0,30.7832,30.7832,30.7428,30.7671,65300.0
2013-01-17 10:45:00,38.05,38.15,38.04,38.15,99100.0,30.7671,30.8479,30.759,30.8479,99100.0
2013-01-17 10:50:00,38.15,38.18,38.12,38.16,147100.0,30.8479,30.8722,30.8237,30.856,147100.0
2013-01-17 10:55:00,38.16,38.17,38.14,38.15,51300.0,30.856,30.8641,30.8398,30.8479,51300.0
2013-01-17 11:00:00,38.15,38.2,38.15,38.19,82900.0,30.8479,30.8884,30.8479,30.8803,82900.0
2013-01-17 11:05:00,38.19,38.21,38.16,38.16,118700.0,30.8803,30.8964,30.856,30.856,118700.0
2013-01-17 11:10:00,38.17,38.17,38.13,38.16,59400.0,30.8641,30.8641,30.8318,30.856,59400.0
2013-01-17 11:15:00,38.16,38.21,38.15,38.19,74200.0,30.856,30.8964,30.8479,30.8803,74200.0
2013-01-17 11:20:00,38.19,38.2,38.18,38.2,71800.0,30.8803,30.8884,30.8722,30.8884,71800.0
2013-01-17 11:25:00,38.2,38.2,38.18,38.2,39500.0,30.8884,30.8884,30.8722,30.8884,39500.0
2013-01-17 11:30:00,38.2,38.22,38.19,38.2,54300.0,30.8884,30.9045,30.8803,30.8884,54300.0
2013-01-17 11:35:00,38.2,38.21,38.19,38.2,38700.0,30.8884,30.8964,30.8803,30.8884,38700.0
2013-01-17 11:40:00,38.2,38.2,38.19,38.2,14000.0,30.8884,30.8884,30.8803,30.8884,14000.0
2013-01-17 11:45:00,38.2,38.2,38.19,38.2,13000.0,30.8884,30.8884,30.8803,30.8884,13000.0
2013-01-17 11:50:00,38.2,38.21,38.15,38.19,35800.0,30.8884,30.8964,30.8479,30.8803,35800.0
2013-01-17 11:55:00,38.2,38.2,38.18,38.19,25400.0,30.8884,30.8884,30.8722,30.8803,25400.0
2013-01-17 12:00:00,38.19,38.2,38.18,38.2,13800.0,30.8803,30.8884,30.8722,30.8884,13800.0
2013-01-17 12:05:00,38.2,38.22,38.2,38.2,55200.0,30.8884,30.9045,30.8884,30.8884,55200.0
2013-01-17 12:10:00,38.2,38.21,38.2,38.2,48500.0,30.8884,30.8964,30.8884,30.8884,48500.0
2013-01-17 12:15:00,38.2,38.21,38.2,38.2,26700.0,30.8884,30.8964,30.8884,30.8884,26700.0
2013-01-17 12:20:00,38.2,38.25,38.2,38.24,84600.0,30.8884,30.9288,30.8884,30.9207,84600.0
2013-01-17 12:25:00,38.24,38.28,38.23,38.25,67000.0,30.9207,30.953,30.9126,30.9288,67000.0
2013-01-17 12:30:00,38.25,38.3,38.24,38.28,66400.0,30.9288,30.9692,30.9207,30.953,66400.0
2013-01-17 12:35:00,38.27,38.31,38.27,38.29,49300.0,30.945,30.9773,30.945,30.9611,49300.0
2013-01-17 12:40:00,38.29,38.3,38.27,38.3,37300.0,30.9611,30.9692,30.945,30.9692,37300.0
2013-01-17 12:45:00,38.29,38.29,38.26,38.28,28800.0,30.9611,30.9611,30.9369,30.953,28800.0
2013-01-17 12:50:00,38.28,38.32,38.28,38.31,33200.0,30.953,30.9854,30.953,30.9773,33200.0
2013-01-17 12:55:00,38.32,38.34,38.3,38.3,61700.0,30.9854,31.0016,30.9692,30.9692,61700.0
2013-01-17 13:00:00,38.3,38.33,38.29,38.33,40700.0,30.9692,30.9935,30.9611,30.9935,40700.0
2013-01-17 13:05:00,38.32,38.34,38.32,38.33,21700.0,30.9854,31.0016,30.9854,30.9935,21700.0
2013-01-17 13:10:00,38.31,38.34,38.31,38.33,106700.0,30.9773,31.0016,30.9773,30.9935,106700.0
2013-01-17 13:15:00,38.34,38.34,38.31,38.33,26700.0,31.0016,31.0016,30.9773,30.9935,26700.0
2013-01-17 13:20:00,38.33,38.34,38.32,38.34,10200.0,30.9935,31.0016,30.9854,31.0016,10200.0
2013-01-17 13:25:00,38.34,38.34,38.32,38.33,11700.0,31.0016,31.0016,30.9854,30.9935,11700.0
2013-01-17 13:30:00,38.33,38.33,38.31,38.32,104800.0,30.9935,30.9935,30.9773,30.9854,104800.0
2013-01-17 13:35:00,38.32,38.32,38.29,38.3,30800.0,30.9854,30.9854,30.9611,30.9692,30800.0
2013-01-17 13:40:00,38.3,38.34,38.3,38.34,13800.0,30.9692,31.0016,30.9692,31.0016,13800.0
2013-01-17 13:45:00,38.34,38.36,38.32,38.35,27900.0,31.0016,31.0177,30.9854,31.0096,27900.0
2013-01-17 13:50:00,38.35,38.38,38.34,38.35,49100.0,31.0096,31.0339,31.0016,31.0096,49100.0
2013-01-17 13:55:00,38.35,38.36,38.33,38.34,66700.0,31.0096,31.0177,30.9935,31.0016,66700.0
2013-01-17 14:00:00,38.34,38.36,38.33,38.33,35100.0,31.0016,31.0177,30.9935,30.9935,35100.0
2013-01-17 14:05:00,38.34,38.35,38.31,38.31,43000.0,31.0016,31.0096,30.9773,30.9773,43000.0
2013-01-17 14:10:00,38.32,38.35,38.31,38.34,28800.0,30.9854,31.0096,30.9773,31.0016,28800.0
2013-01-17 14:15:00,38.33,38.34,38.29,38.32,57600.0,30.9935,31.0016,30.9611,30.9854,57600.0
2013-01-17 14:20:00,38.32,38.34,38.31,38.32,26500.0,30.9854,31.0016,30.9773,30.9854,26500.0
2013-01-17 14:25:00,38.31,38.33,38.3,38.33,21500.0,30.9773,30.9935,30.9692,30.9935,21500.0
2013-01-17 14:30:00,38.32,38.32,38.29,38.29,30000.0,30.9854,30.9854,30.9611,30.9611,30000.0
2013-01-17 14:35:00,38.3,38.32,38.28,38.3,11000.0,30.9692,30.9854,30.953,30.9692,11000.0
2013-01-17 14:40:00,38.29,38.3,38.2,38.21,74100.0,30.9611,30.9692,30.8884,30.8964,74100.0
2013-01-17 14:45:00,38.2,38.21,38.17,38.2,30700.0,30.8884,30.8964,30.8641,30.8884,30700.0
2013-01-17 14:50:00,38.2,38.22,38.18,38.19,24500.0,30.8884,30.9045,30.8722,30.8803,24500.0
2013-01-17 14:55:00,38.19,38.2,38.19,38.2,8900.0,30.8803,30.8884,30.8803,30.8884,8900.0
2013-01-17 15:00:00,38.2,38.24,38.2,38.24,16200.0,30.8884,30.9207,30.8884,30.9207,16200.0
2013-01-17 15:05:00,38.23,38.26,38.23,38.26,19300.0,30.9126,30.9369,30.9126,30.9369,19300.0
2013-01-17 15:10:00,38.26,38.27,38.24,38.24,19600.0,30.9369,30.945,30.9207,30.9207,19600.0
2013-01-17 15:15:00,38.24,38.27,38.23,38.26,20000.0,30.9207,30.945,30.9126,30.9369,20000.0
2013-01-17 15:20:00,38.27,38.27,38.23,38.25,42000.0,30.945,30.945,30.9126,30.9288,42000.0
2013-01-17 15:25:00,38.25,38.28,38.24,38.28,14400.0,30.9288,30.953,30.9207,30.953,14400.0
2013-01-17 15:30:00,38.27,38.29,38.25,38.27,59600.0,30.945,30.9611,30.9288,30.945,59600.0
2013-01-17 15:35:00,38.27,38.29,38.25,38.28,45500.0,30.945,30.9611,30.9288,30.953,45500.0
2013-01-17 15:40:00,38.28,38.29,38.27,38.28,69000.0,30.953,30.9611,30.945,30.953,69000.0
2013-01-17 15:45:00,38.28,38.33,38.25,38.31,162800.0,30.953,30.9935,30.9288,30.9773,162800.0
2013-01-17 15:50:00,38.31,38.31,38.22,38.22,127600.0,30.9773,30.9773,30.9045,30.9045,127600.0
2013-01-17 15:55:00,38.23,38.24,38.19,38.19,166500.0,30.9126,30.9207,30.8803,30.8803,166500.0
2013-01-18 09:30:00,39.18,39.18,39.09,39.14,593800.0,31.6808,31.6808,31.608,31.6484,593800.0
2013-01-18 09:35:00,39.14,39.14,38.94,38.99,290400.0,31.6484,31.6484,31.4867,31.5271,290400.0
2013-01-18 09:40:00,38.99,39.1,38.97,39.1,163000.0,31.5271,31.6161,31.511,31.6161,163000.0
2013-01-18 09:45:00,39.1,39.1,39.0,39.0,93700.0,31.6161,31.6161,31.5352,31.5352,93700.0
2013-01-18 09:50:00,39.0,39.03,38.96,38.97,234700.0,31.5352,31.5595,31.5029,31.511,234700.0
2013-01-18 09:55:00,38.97,39.0,38.92,38.94,166300.0,31.511,31.5352,31.4705,31.4867,166300.0
2013-01-18 10:00:00,38.94,39.0,38.87,38.93,154400.0,31.4867,31.5352,31.4301,31.4786,154400.0
2013-01-18 10:05:00,38.94,38.97,38.89,38.91,156600.0,31.4867,31.511,31.4463,31.4625,156600.0
2013-01-18 10:10:00,38.92,38.97,38.86,38.96,114700.0,31.4705,31.511,31.422,31.5029,114700.0
2013-01-18 10:15:00,38.96,38.96,38.86,38.9,124300.0,31.5029,31.5029,31.422,31.4544,124300.0
2013-01-18 10:20:00,38.9,38.92,38.88,38.88,71300.0,31.4544,31.4705,31.4382,31.4382,71300.0
2013-01-18 10:25:00,38.89,38.89,38.75,38.76,212500.0,31.4463,31.4463,31.3331,31.3412,212500.0
2013-01-18 10:30:00,38.75,38.76,38.66,38.7,164800.0,31.3331,31.3412,31.2603,31.2927,164800.0
2013-01-18 10:35:00,38.7,38.75,38.66,38.7,112000.0,31.2927,31.3331,31.2603,31.2927,112000.0
2013-01-18 10:40:00,38.7,38.7,38.57,38.65,120300.0,31.2927,31.2927,31.1875,31.2522,120300.0
2013-01-18 10:45:00,38.64,38.71,38.64,38.7,100900.0,31.2441,31.3007,31.2441,31.2927,100900.0
2013-01-18 10:50:00,38.71,38.71,38.61,38.66,78600.0,31.3007,31.3007,31.2199,31.2603,78600.0
2013-01-18 10:55:00,38.66,38.7,38.66,38.68,49900.0,31.2603,31.2927,31.2603,31.2765,49900.0
2013-01-18 11:00:00,38.67,38.68,38.61,38.65,34500.0,31.2684,31.2765,31.2199,31.2522,34500.0
2013-01-18 11:05:00,38.64,38.65,38.61,38.62,40400.0,31.2441,31.2522,31.2199,31.228,40400.0
2013-01-18 11:10:00,38.62,38.63,38.58,38.58,106600.0,31.228,31.2361,31.1956,31.1956,106600.0
2013-01-18 11:15:00,38.58,38.64,38.58,38.63,73500.0,31.1956,31.2441,31.1956,31.2361,73500.0
2013-01-18 11:20:00,38.63,38.71,38.63,38.68,78200.0,31.2361,31.3007,31.2361,31.2765,78200.0
2013-01-18 11:25:00,38.7,38.7,38.67,38.67,42600.0,31.2927,31.2927,31.2684,31.2684,42600.0
2013-01-18 11:30:00,38.67,38.68,38.64,38.65,23100.0,31.2684,31.2765,31.2441,31.2522,23100.0
2013-01-18 11:35:00,38.63,38.64,38.6,38.63,22900.0,31.2361,31.2441,31.2118,31.2361,22900.0
2013-01-18 11:40:00,38.63,38.63,38.54,38.58,11500.0,31.2361,31.2361,31.1633,31.1956,11500.0
2013-01-18 11:45:00,38.57,38.58,38.5,38.52,19500.0,31.1875,31.1956,31.1309,31.1471,19500.0
2013-01-18 11:50:00,38.52,38.54,38.5,38.52,28200.0,31.1471,31.1633,31.1309,31.1471,28200.0
2013-01-18 11:55:00,38.52,38.54,38.45,38.45,51900.0,31.1471,31.1633,31.0905,31.0905,51900.0
2013-01-18 12:00:00,38.44,38.5,38.43,38.47,25800.0,31.0824,31.1309,31.0743,31.1067,25800.0
2013-01-18 12:05:00,38.47,38.52,38.47,38.51,15000.0,31.1067,31.1471,31.1067,31.139,15000.0
2013-01-18 12:10:00,38.52,38.54,38.51,38.54,26700.0,31.1471,31.1633,31.139,31.1633,26700.0
2013-01-18 12:15:00,38.54,38.54,38.46,38.49,104800.0,31.1633,31.1633,31.0986,31.1229,104800.0
2013-01-18 12:20:00,38.49,38.53,38.46,38.46,18000.0,31.1229,31.1552,31.0986,31.0986,18000.0
2013-01-18 12:25:00,38.47,38.48,38.46,38.47,17200.0,31.1067,31.1148,31.0986,31.1067,17200.0
2013-01-18 12:30:00,38.46,38.48,38.45,38.47,29200.0,31.0986,31.1148,31.0905,31.1067,29200.0
2013-01-18 12:35:00,38.47,38.48,38.47,38.47,16900.0,31.1067,31.1148,31.1067,31.1067,16900.0
2013-01-18 12:40:00,38.46,38.47,38.46,38.47,14700.0,31.0986,31.1067,31.0986,31.1067,14700.0
2013-01-18 12:45:00,38.47,38.47,38.46,38.46,30200.0,31.1067,31.1067,31.0986,31.0986,30200.0
2013-01-18 12:50:00,38.47,38.5,38.45,38.46,79400.0,31.1067,31.1309,31.0905,31.0986,79400.0
2013-01-18 12:55:00,38.46,38.5,38.45,38.48,100200.0,31.0986,31.1309,31.0905,31.1148,100200.0
2013-01-18 13:00:00,38.48,38.52,38.48,38.51,21000.0,31.1148,31.1471,31.1148,31.139,21000.0
2013-01-18 13:05:00,38.52,38.58,38.52,38.57,29600.0,31.1471,31.1956,31.1471,31.1875,29600.0
2013-01-18 13:10:00,38.57,38.59,38.53,38.53,28000.0,31.1875,31.2037,31.1552,31.1552,28000.0
2013-01-18 13:15:00,38.53,38.55,38.52,38.55,10400.0,31.1552,31.1714,31.1471,31.1714,10400.0
2013-01-18 13:20:00,38.55,38.56,38.53,38.55,17700.0,31.1714,31.1795,31.1552,31.1714,17700.0
2013-01-18 13:25:00,38.54,38.56,38.51,38.51,12300.0,31.1633,31.1795,31.139,31.139,12300.0
2013-01-18 13:30:00,38.52,38.52,38.45,38.45,26700.0,31.1471,31.1471,31.0905,31.0905,26700.0
2013-01-18 13:35:00,38.45,38.48,38.45,38.47,22200.0,31.0905,31.1148,31.0905,31.1067,22200.0
2013-01-18 13:40:00,38.47,38.48,38.39,38.39,76500.0,31.1067,31.1148,31.042,31.042,76500.0
2013-01-18 13:45:00,38.4,38.42,38.39,38.4,8600.0,31.0501,31.0663,31.042,31.0501,8600.0
2013-01-18 13:50:00,38.4,38.4,38.38,38.39,12700.0,31.0501,31.0501,31.0339,31.042,12700.0
2013-01-18 13:55:00,38.39,38.39,38.37,38.39,21700.0,31.042,31.042,31.0258,31.042,21700.0
2013-01-18 14:00:00,38.39,38.39,38.36,38.37,32200.0,31.042,31.042,31.0177,31.0258,32200.0
2013-01-18 14:05:00,38.37,38.38,38.36,38.38,29600.0,31.0258,31.0339,31.0177,31.0339,29600.0
2013-01-18 14:10:00,38.38,38.4,38.37,38.39,12700.0,31.0339,31.0501,31.0258,31.042,12700.0
2013-01-18 14:15:00,38.38,38.38,38.36,38.36,11600.0,31.0339,31.0339,31.0177,31.0177,11600.0
2013-01-18 14:20:00,38.37,38.39,38.35,38.39,37400.0,31.0258,31.042,31.0096,31.042,37400.0
2013-01-18 14:25:00,38.39,38.39,38.35,38.37,21300.0,31.042,31.042,31.0096,31.0258,21300.0
2013-01-18 14:30:00,38.37,38.4,38.37,38.39,12600.0,31.0258,31.0501,31.0258,31.042,12600.0
2013-01-18 14:35:00,38.4,38.47,38.4,38.47,26500.0,31.0501,31.1067,31.0501,31.1067,26500.0
2013-01-18 14:40:00,38.47,38.55,38.47,38.54,43400.0,31.1067,31.1714,31.1067,31.1633,43400.0
2013-01-18 14:45:00,38.54,38.55,38.5,38.51,40100.0,31.1633,31.1714,31.1309,31.139,40100.0
2013-01-18 14:50:00,38.51,38.52,38.49,38.52,6700.0,31.139,31.1471,31.1229,31.1471,6700.0
2013-01-18 14:55:00,38.52,38.53,38.5,38.52,18900.0,31.1471,31.1552,31.1309,31.1471,18900.0
2013-01-18 15:00:00,38.52,38.52,38.48,38.48,90400.0,31.1471,31.1471,31.1148,31.1148,90400.0
2013-01-18 15:05:00,38.48,38.49,38.46,38.46,26500.0,31.1148,31.1229,31.0986,31.0986,26500.0
2013-01-18 15:10:00,38.47,38.48,38.46,38.47,12900.0,31.1067,31.1148,31.0986,31.1067,12900.0
2013-01-18 15:15:00,38.47,38.48,38.46,38.47,18800.0,31.1067,31.1148,31.0986,31.1067,18800.0
2013-01-18 15:20:00,38.46,38.48,38.46,38.47,27300.0,31.0986,31.1148,31.0986,31.1067,27300.0
2013-01-18 15:25:00,38.46,38.52,38.46,38.48,94900.0,31.0986,31.1471,31.0986,31.1148,94900.0
2013-01-18 15:30:00,38.49,38.51,38.48,38.5,29600.0,31.1229,31.139,31.1148,31.1309,29600.0
2013-01-18 15:35:00,38.5,38.55,38.49,38.54,66200.0,31.1309,31.1714,31.1229,31.1633,66200.0
2013-01-18 15:40:00,38.53,38.54,38.49,38.54,41400.0,31.1552,31.1633,31.1229,31.1633,41400.0
2013-01-18 15:45:00,38.54,38.59,38.54,38.57,174000.0,31.1633,31.2037,31.1633,31.1875,174000.0
2013-01-18 15:50:00,38.57,38.57,38.52,38.52,91200.0,31.1875,31.1875,31.1471,31.1471,91200.0
2013-01-18 15:55:00,38.52,38.58,38.52,38.57,138300.0,31.1471,31.1956,31.1471,31.1875,138300.0
2013-01-22 09:30:00,38.9,38.9,38.78,38.87,283200.0,31.4544,31.4544,31.3573,31.4301,283200.0
2013-01-22 09:35:00,38.87,38.89,38.82,38.82,102900.0,31.4301,31.4463,31.3897,31.3897,102900.0
2013-01-22 09:40:00,38.82,38.82,38.67,38.69,122000.0,31.3897,31.3897,31.2684,31.2846,122000.0
2013-01-22 09:45:00,38.68,38.73,38.68,38.73,97400.0,31.2765,31.3169,31.2765,31.3169,97400.0
2013-01-22 09:50:00,38.73,38.73,38.63,38.7,67300.0,31.3169,31.3169,31.2361,31.2927,67300.0
2013-01-22 09:55:00,38.7,38.73,38.66,38.7,149400.0,31.2927,31.3169,31.2603,31.2927,149400.0
2013-01-22 10:00:00,38.71,38.71,38.56,38.57,139000.0,31.3007,31.3007,31.1795,31.1875,139000.0
2013-01-22 10:05:00,38.57,38.61,38.57,38.57,103000.0,31.1875,31.2199,31.1875,31.1875,103000.0
2013-01-22 10:10:00,38.57,38.59,38.49,38.55,81600.0,31.1875,31.2037,31.1229,31.1714,81600.0
2013-01-22 10:15:00,38.56,38.57,38.52,38.55,53600.0,31.1795,31.1875,31.1471,31.1714,53600.0
2013-01-22 10:20:00,38.55,38.62,38.54,38.61,79300.0,31.1714,31.228,31.1633,31.2199,79300.0
2013-01-22 10:25:00,38.6,38.61,38.57,38.58,47600.0,31.2118,31.2199,31.1875,31.1956,47600.0
2013-01-22 10:30:00,38.58,38.6,38.55,38.59,77300.0,31.1956,31.2118,31.1714,31.2037,77300.0
2013-01-22 10:35:00,38.6,38.61,38.59,38.59,78200.0,31.2118,31.2199,31.2037,31.2037,78200.0
2013-01-22 10:40:00,38.59,38.63,38.58,38.62,114200.0,31.2037,31.2361,31.1956,31.228,114200.0
2013-01-22 10:45:00,38.62,38.63,38.6,38.63,106000.0,31.228,31.2361,31.2118,31.2361,106000.0
2013-01-22 10:50:00,38.63,38.69,38.62,38.69,77900.0,31.2361,31.2846,31.228,31.2846,77900.0
2013-01-22 10:55:00,38.68,38.73,38.67,38.69,209800.0,31.2765,31.3169,31.2684,31.2846,209800.0
2013-01-22 11:00:00,38.69,38.69,38.55,38.56,46200.0,31.2846,31.2846,31.1714,31.1795,46200.0
2013-01-22 11:05:00,38.55,38.55,38.5,38.51,62200.0,31.1714,31.1714,31.1309,31.139,62200.0
2013-01-22 11:10:00,38.51,38.52,38.49,38.5,88700.0,31.139,31.1471,31.1229,31.1309,88700.0
2013-01-22 11:15:00,38.5,38.53,38.49,38.53,111300.0,31.1309,31.1552,31.1229,31.1552,111300.0
2013-01-22 11:20:00,38.52,38.52,38.47,38.52,49100.0,31.1471,31.1471,31.1067,31.1471,49100.0
2013-01-22 11:25:00,38.52,38.52,38.48,38.48,75600.0,31.1471,31.1471,31.1148,31.1148,75600.0
2013-01-22 11:30:00,38.48,38.48,38.43,38.43,42900.0,31.1148,31.1148,31.0743,31.0743,42900.0
2013-01-22 11:35:00,38.43,38.43,38.38,38.43,94800.0,31.0743,31.0743,31.0339,31.0743,94800.0
2013-01-22 11:40:00,38.43,38.44,38.43,38.44,10400.0,31.0743,31.0824,31.0743,31.0824,10400.0
2013-01-22 11:45:00,38.44,38.48,38.44,38.48,18500.0,31.0824,31.1148,31.0824,31.1148,18500.0
2013-01-22 11:50:00,38.48,38.55,38.48,38.55,25700.0,31.1148,31.1714,31.1148,31.1714,25700.0
2013-01-22 11:55:00,38.54,38.55,38.48,38.48,60700.0,31.1633,31.1714,31.1148,31.1148,60700.0
2013-01-22 12:00:00,38.48,38.48,38.39,38.4,47800.0,31.1148,31.1148,31.042,31.0501,47800.0
2013-01-22 12:05:00,38.4,38.4,38.37,38.37,35000.0,31.0501,31.0501,31.0258,31.0258,35000.0
2013-01-22 12:10:00,38.37,38.37,38.35,38.35,48700.0,31.0258,31.0258,31.0096,31.0096,48700.0
2013-01-22 12:15:00,38.35,38.36,38.34,38.34,29400.0,31.0096,31.0177,31.0016,31.0016,29400.0
2013-01-22 12:20:00,38.35,38.37,38.34,38.36,67900.0,31.0096,31.0258,31.0016,31.0177,67900.0
2013-01-22 12:25:00,38.36,38.36,38.34,38.34,22400.0,31.0177,31.0177,31.0016,31.0016,22400.0
2013-01-22 12:30:00,38.34,38.35,38.33,38.33,26200.0,31.0016,31.0096,30.9935,30.9935,26200.0
2013-01-22 12:35:00,38.34,38.34,38.33,38.33,65000.0,31.0016,31.0016,30.9935,30.9935,65000.0
2013-01-22 12:40:00,38.33,38.33,38.32,38.33,23200.0,30.9935,30.9935,30.9854,30.9935,23200.0
2013-01-22 12:45:00,38.33,38.33,38.29,38.3,31200.0,30.9935,30.9935,30.9611,30.9692,31200.0
2013-01-22 12:50:00,38.3,38.33,38.29,38.3,48400.0,30.9692,30.9935,30.9611,30.9692,48400.0
2013-01-22 12:55:00,38.31,38.32,38.29,38.3,29900.0,30.9773,30.9854,30.9611,30.9692,29900.0
2013-01-22 13:00:00,38.31,38.32,38.3,38.32,17500.0,30.9773,30.9854,30.9692,30.9854,17500.0
2013-01-22 13:05:00,38.32,38.33,38.3,38.32,26900.0,30.9854,30.9935,30.9692,30.9854,26900.0
2013-01-22 13:10:00,38.33,38.33,38.32,38.32,6900.0,30.9935,30.9935,30.9854,30.9854,6900.0
2013-01-22 13:15:00,38.32,38.33,38.31,38.31,29700.0,30.9854,30.9935,30.9773,30.9773,29700.0
2013-01-22 13:20:00,38.31,38.33,38.31,38.32,28800.0,30.9773,30.9935,30.9773,30.9854,28800.0
2013-01-22 13:25:00,38.32,38.33,38.29,38.32,21000.0,30.9854,30.9935,30.9611,30.9854,21000.0
2013-01-22 13:30:00,38.32,38.32,38.28,38.29,37000.0,30.9854,30.9854,30.953,30.9611,37000.0
2013-01-22 13:35:00,38.29,38.3,38.29,38.29,11500.0,30.9611,30.9692,30.9611,30.9611,11500.0
2013-01-22 13:40:00,38.3,38.37,38.29,38.37,98200.0,30.9692,31.0258,30.9611,31.0258,98200.0
2013-01-22 13:45:00,38.38,38.41,38.36,38.41,23000.0,31.0339,31.0582,31.0177,31.0582,23000.0
2013-01-22 13:50:00,38.41,38.45,38.41,38.45,32000.0,31.0582,31.0905,31.0582,31.0905,32000.0
2013-01-22 13:55:00,38.44,38.45,38.39,38.41,21800.0,31.0824,31.0905,31.042,31.0582,21800.0
2013-01-22 14:00:00,38.4,38.4,38.33,38.34,56500.0,31.0501,31.0501,30.9935,31.0016,56500.0
2013-01-22 14:05:00,38.33,38.34,38.32,38.33,13000.0,30.9935,31.0016,30.9854,30.9935,13000.0
2013-01-22 14:10:00,38.32,38.33,38.32,38.33,29000.0,30.9854,30.9935,30.9854,30.9935,29000.0
2013-01-22 14:15:00,38.33,38.33,38.29,38.3,36500.0,30.9935,30.9935,30.9611,30.9692,36500.0
2013-01-22 14:20:00,38.3,38.3,38.29,38.3,24900.0,30.9692,30.9692,30.9611,30.9692,24900.0
2013-01-22 14:25:00,38.31,38.31,38.27,38.31,43400.0,30.9773,30.9773,30.945,30.9773,43400.0
2013-01-22 14:30:00,38.32,38.39,38.32,38.39,42300.0,30.9854,31.042,30.9854,31.042,42300.0
2013-01-22 14:35:00,38.38,38.39,38.37,38.38,24700.0,31.0339,31.042,31.0258,31.0339,24700.0
2013-01-22 14:40:00,38.38,38.38,38.34,38.35,26800.0,31.0339,31.0339,31.0016,31.0096,26800.0
2013-01-22 14:45:00,38.35,38.35,38.33,38.34,28800.0,31.0096,31.0096,30.9935,31.0016,28800.0
2013-01-22 14:50:00,38.35,38.4,38.34,38.39,42900.0,31.0096,31.0501,31.0016,31.042,42900.0
2013-01-22 14:55:00,38.38,38.39,38.35,38.35,23500.0,31.0339,31.042,31.0096,31.0096,23500.0
2013-01-22 15:00:00,38.35,38.35,38.3,38.31,22400.0,31.0096,31.0096,30.9692,30.9773,22400.0
2013-01-22 15:05:00,38.31,38.33,38.29,38.3,58800.0,30.9773,30.9935,30.9611,30.9692,58800.0
2013-01-22 15:10:00,38.3,38.3,38.24,38.26,49400.0,30.9692,30.9692,30.9207,30.9369,49400.0
2013-01-22 15:15:00,38.26,38.28,38.25,38.27,48800.0,30.9369,30.953,30.9288,30.945,48800.0
2013-01-22 15:20:00,38.26,38.27,38.24,38.26,60500.0,30.9369,30.945,30.9207,30.9369,60500.0
2013-01-22 15:25:00,38.27,38.28,38.23,38.26,49300.0,30.945,30.953,30.9126,30.9369,49300.0
2013-01-22 15:30:00,38.27,38.29,38.23,38.25,89700.0,30.945,30.9611,30.9126,30.9288,89700.0
2013-01-22 15:35:00,38.25,38.28,38.23,38.26,100100.0,30.9288,30.953,30.9126,30.9369,100100.0
2013-01-22 15:40:00,38.26,38.32,38.26,38.31,146000.0,30.9369,30.9854,30.9369,30.9773,146000.0
2013-01-22 15:45:00,38.31,38.37,38.3,38.36,118500.0,30.9773,31.0258,30.9692,31.0177,118500.0
2013-01-22 15:50:00,38.36,38.4,38.35,38.38,141800.0,31.0177,31.0501,31.0096,31.0339,141800.0
2013-01-22 15:55:00,38.38,38.43,38.37,38.42,232500.0,31.0339,31.0743,31.0258,31.0663,232500.0
2013-01-23 09:30:00,38.76,38.8,38.7,38.76,289500.0,31.3412,31.3735,31.2927,31.3412,289500.0
2013-01-23 09:35:00,38.76,38.76,38.66,38.7,82300.0,31.3412,31.3412,31.2603,31.2927,82300.0
2013-01-23 09:40:00,38.71,38.74,38.63,38.63,90200.0,31.3007,31.325,31.2361,31.2361,90200.0
2013-01-23 09:45:00,38.63,38.67,38.61,38.65,140900.0,31.2361,31.2684,31.2199,31.2522,140900.0
2013-01-23 09:50:00,38.66,38.68,38.62,38.63,103000.0,31.2603,31.2765,31.228,31.2361,103000.0
2013-01-23 09:55:00,38.63,38.67,38.63,38.67,65800.0,31.2361,31.2684,31.2361,31.2684,65800.0
2013-01-23 10:00:00,38.67,38.75,38.64,38.73,223200.0,31.2684,31.3331,31.2441,31.3169,223200.0
2013-01-23 10:05:00,38.74,38.74,38.63,38.65,47300.0,31.325,31.325,31.2361,31.2522,47300.0
2013-01-23 10:10:00,38.65,38.75,38.65,38.74,41900.0,31.2522,31.3331,31.2522,31.325,41900.0
2013-01-23 10:15:00,38.74,38.75,38.63,38.64,103900.0,31.325,31.3331,31.2361,31.2441,103900.0
2013-01-23 10:20:00,38.64,38.66,38.58,38.59,158100.0,31.2441,31.2603,31.1956,31.2037,158100.0
2013-01-23 10:25:00,38.6,38.67,38.59,38.66,71600.0,31.2118,31.2684,31.2037,31.2603,71600.0
2013-01-23 10:30:00,38.65,38.66,38.55,38.58,117400.0,31.2522,31.2603,31.1714,31.1956,117400.0
2013-01-23 10:35:00,38.58,38.66,38.58,38.65,25100.0,31.1956,31.2603,31.1956,31.2522,25100.0
2013-01-23 10:40:00,38.65,38.65,38.61,38.61,51500.0,31.2522,31.2522,31.2199,31.2199,51500.0
2013-01-23 10:45:00,38.61,38.63,38.59,38.61,53800.0,31.2199,31.2361,31.2037,31.2199,53800.0
2013-01-23 10:50:00,38.62,38.66,38.62,38.64,51100.0,31.228,31.2603,31.228,31.2441,51100.0
2013-01-23 10:55:00,38.64,38.66,38.64,38.65,58900.0,31.2441,31.2603,31.2441,31.2522,58900.0
2013-01-23 11:00:00,38.64,38.67,38.63,38.64,104400.0,31.2441,31.2684,31.2361,31.2441,104400.0
2013-01-23 11:05:00,38.64,38.66,38.63,38.66,95900.0,31.2441,31.2603,31.2361,31.2603,95900.0
2013-01-23 11:10:00,38.66,38.69,38.65,38.67,60100.0,31.2603,31.2846,31.2522,31.2684,60100.0
2013-01-23 11:15:00,38.67,38.7,38.64,38.66,87700.0,31.2684,31.2927,31.2441,31.2603,87700.0
2013-01-23 11:20:00,38.66,38.7,38.65,38.68,64900.0,31.2603,31.2927,31.2522,31.2765,64900.0
2013-01-23 11:25:00,38.68,38.71,38.66,38.67,43700.0,31.2765,31.3007,31.2603,31.2684,43700.0
2013-01-23 11:30:00,38.67,38.7,38.65,38.66,50700.0,31.2684,31.2927,31.2522,31.2603,50700.0
2013-01-23 11:35:00,38.65,38.66,38.61,38.65,45800.0,31.2522,31.2603,31.2199,31.2522,45800.0
2013-01-23 11:40:00,38.65,38.65,38.61,38.62,12200.0,31.2522,31.2522,31.2199,31.228,12200.0
2013-01-23 11:45:00,38.61,38.62,38.6,38.62,11500.0,31.2199,31.228,31.2118,31.228,11500.0
2013-01-23 11:50:00,38.62,38.62,38.58,38.59,37900.0,31.228,31.228,31.1956,31.2037,37900.0
2013-01-23 11:55:00,38.59,38.62,38.57,38.59,56200.0,31.2037,31.228,31.1875,31.2037,56200.0
2013-01-23 12:00:00,38.59,38.61,38.57,38.59,24300.0,31.2037,31.2199,31.1875,31.2037,24300.0
2013-01-23 12:05:00,38.59,38.59,38.57,38.57,17200.0,31.2037,31.2037,31.1875,31.1875,17200.0
2013-01-23 12:10:00,38.58,38.58,38.57,38.58,8600.0,31.1956,31.1956,31.1875,31.1956,8600.0
2013-01-23 12:15:00,38.58,38.61,38.58,38.58,28400.0,31.1956,31.2199,31.1956,31.1956,28400.0
2013-01-23 12:20:00,38.59,38.59,38.57,38.57,6100.0,31.2037,31.2037,31.1875,31.1875,6100.0
2013-01-23 12:25:00,38.58,38.58,38.57,38.58,9300.0,31.1956,31.1956,31.1875,31.1956,9300.0
2013-01-23 12:30:00,38.57,38.61,38.57,38.61,37400.0,31.1875,31.2199,31.1875,31.2199,37400.0
2013-01-23 12:35:00,38.61,38.61,38.59,38.59,16900.0,31.2199,31.2199,31.2037,31.2037,16900.0
2013-01-23 12:40:00,38.58,38.63,38.58,38.62,134500.0,31.1956,31.2361,31.1956,31.228,134500.0
2013-01-23 12:45:00,38.62,38.64,38.62,38.63,31300.0,31.228,31.2441,31.228,31.2361,31300.0
2013-01-23 12:50:00,38.62,38.63,38.61,38.62,40400.0,31.228,31.2361,31.2199,31.228,40400.0
2013-01-23 12:55:00,38.63,38.65,38.62,38.64,54200.0,31.2361,31.2522,31.228,31.2441,54200.0
2013-01-23 13:00:00,38.63,38.66,38.62,38.64,80200.0,31.2361,31.2603,31.228,31.2441,80200.0
2013-01-23 13:05:00,38.65,38.66,38.64,38.65,48700.0,31.2522,31.2603,31.2441,31.2522,48700.0
2013-01-23 13:10:00,38.65,38.65,38.64,38.64,46200.0,31.2522,31.2522,31.2441,31.2441,46200.0
2013-01-23 13:15:00,38.64,38.66,38.64,38.64,41400.0,31.2441,31.2603,31.2441,31.2441,41400.0
2013-01-23 13:20:00,38.65,38.66,38.64,38.65,48900.0,31.2522,31.2603,31.2441,31.2522,48900.0
2013-01-23 13:25:00,38.64,38.65,38.59,38.59,44400.0,31.2441,31.2522,31.2037,31.2037,44400.0
2013-01-23 13:30:00,38.59,38.61,38.59,38.61,37900.0,31.2037,31.2199,31.2037,31.2199,37900.0
2013-01-23 13:35:00,38.61,38.61,38.59,38.59,13300.0,31.2199,31.2199,31.2037,31.2037,13300.0
2013-01-23 13:40:00,38.6,38.6,38.59,38.59,12700.0,31.2118,31.2118,31.2037,31.2037,12700.0
2013-01-23 13:45:00,38.59,38.6,38.59,38.59,11100.0,31.2037,31.2118,31.2037,31.2037,11100.0
2013-01-23 13:50:00,38.6,38.6,38.59,38.6,17200.0,31.2118,31.2118,31.2037,31.2118,17200.0
2013-01-23 13:55:00,38.6,38.61,38.59,38.61,48900.0,31.2118,31.2199,31.2037,31.2199,48900.0
2013-01-23 14:00:00,38.61,38.62,38.6,38.62,33200.0,31.2199,31.228,31.2118,31.228,33200.0
2013-01-23 14:05:00,38.62,38.64,38.61,38.63,17500.0,31.228,31.2441,31.2199,31.2361,17500.0
2013-01-23 14:10:00,38.63,38.67,38.63,38.67,20200.0,31.2361,31.2684,31.2361,31.2684,20200.0
2013-01-23 14:15:00,38.67,38.69,38.66,38.69,10900.0,31.2684,31.2846,31.2603,31.2846,10900.0
2013-01-23 14:20:00,38.7,38.73,38.69,38.73,12100.0,31.2927,31.3169,31.2846,31.3169,12100.0
2013-01-23 14:25:00,38.73,38.8,38.72,38.8,46000.0,31.3169,31.3735,31.3088,31.3735,46000.0
2013-01-23 14:30:00,38.8,38.82,38.8,38.82,16800.0,31.3735,31.3897,31.3735,31.3897,16800.0
2013-01-23 14:35:00,38.82,38.84,38.81,38.81,53800.0,31.3897,31.4059,31.3816,31.3816,53800.0
2013-01-23 14:40:00,38.81,38.82,38.77,38.78,44300.0,31.3816,31.3897,31.3493,31.3573,44300.0
2013-01-23 14:45:00,38.79,38.79,38.77,38.78,37000.0,31.3654,31.3654,31.3493,31.3573,37000.0
2013-01-23 14:50:00,38.77,38.78,38.77,38.77,10500.0,31.3493,31.3573,31.3493,31.3493,10500.0
2013-01-23 14:55:00,38.78,38.78,38.77,38.78,16200.0,31.3573,31.3573,31.3493,31.3573,16200.0
2013-01-23 15:00:00,38.78,38.81,38.77,38.8,73500.0,31.3573,31.3816,31.3493,31.3735,73500.0
2013-01-23 15:05:00,38.8,38.81,38.79,38.8,66600.0,31.3735,31.3816,31.3654,31.3735,66600.0
2013-01-23 15:10:00,38.8,38.81,38.77,38.8,85700.0,31.3735,31.3816,31.3493,31.3735,85700.0
2013-01-23 15:15:00,38.8,38.81,38.77,38.77,90400.0,31.3735,31.3816,31.3493,31.3493,90400.0
2013-01-23 15:20:00,38.78,38.8,38.77,38.79,58000.0,31.3573,31.3735,31.3493,31.3654,58000.0
2013-01-23 15:25:00,38.79,38.79,38.78,38.79,36300.0,31.3654,31.3654,31.3573,31.3654,36300.0
2013-01-23 15:30:00,38.79,38.79,38.77,38.79,56500.0,31.3654,31.3654,31.3493,31.3654,56500.0
2013-01-23 15:35:00,38.79,38.8,38.73,38.73,122700.0,31.3654,31.3735,31.3169,31.3169,122700.0
2013-01-23 15:40:00,38.73,38.73,38.69,38.69,167500.0,31.3169,31.3169,31.2846,31.2846,167500.0
2013-01-23 15:45:00,38.7,38.71,38.67,38.7,124600.0,31.2927,31.3007,31.2684,31.2927,124600.0
2013-01-23 15:50:00,38.7,38.71,38.69,38.7,148100.0,31.2927,31.3007,31.2846,31.2927,148100.0
2013-01-23 15:55:00,38.7,38.71,38.66,38.67,330600.0,31.2927,31.3007,31.2603,31.2684,330600.0
2013-01-24 09:30:00,38.68,38.77,38.65,38.73,176400.0,31.2765,31.3493,31.2522,31.3169,176400.0
2013-01-24 09:35:00,38.74,38.8,38.7,38.75,152100.0,31.325,31.3735,31.2927,31.3331,152100.0
2013-01-24 09:40:00,38.76,38.91,38.74,38.88,83600.0,31.3412,31.4625,31.325,31.4382,83600.0
2013-01-24 09:45:00,38.87,38.87,38.8,38.86,102800.0,31.4301,31.4301,31.3735,31.422,102800.0
2013-01-24 09:50:00,38.86,38.9,38.84,38.85,135000.0,31.422,31.4544,31.4059,31.4139,135000.0
2013-01-24 09:55:00,38.85,38.92,38.84,38.9,59100.0,31.4139,31.4705,31.4059,31.4544,59100.0
2013-01-24 10:00:00,38.9,38.93,38.89,38.92,85200.0,31.4544,31.4786,31.4463,31.4705,85200.0
2013-01-24 10:05:00,38.92,38.99,38.92,38.95,84800.0,31.4705,31.5271,31.4705,31.4948,84800.0
2013-01-24 10:10:00,38.95,38.98,38.93,38.98,97600.0,31.4948,31.5191,31.4786,31.5191,97600.0
2013-01-24 10:15:00,38.97,38.98,38.94,38.95,101600.0,31.511,31.5191,31.4867,31.4948,101600.0
2013-01-24 10:20:00,38.94,38.96,38.9,38.96,45400.0,31.4867,31.5029,31.4544,31.5029,45400.0
2013-01-24 10:25:00,38.95,38.98,38.94,38.98,23300.0,31.4948,31.5191,31.4867,31.5191,23300.0
2013-01-24 10:30:00,38.98,39.07,38.97,39.04,78700.0,31.5191,31.5918,31.511,31.5676,78700.0
2013-01-24 10:35:00,39.04,39.05,39.02,39.05,42700.0,31.5676,31.5757,31.5514,31.5757,42700.0
2013-01-24 10:40:00,39.05,39.05,39.04,39.04,45900.0,31.5757,31.5757,31.5676,31.5676,45900.0
2013-01-24 10:45:00,39.04,39.06,39.04,39.05,49300.0,31.5676,31.5838,31.5676,31.5757,49300.0
2013-01-24 10:50:00,39.05,39.05,39.02,39.04,73100.0,31.5757,31.5757,31.5514,31.5676,73100.0
2013-01-24 10:55:00,39.04,39.05,39.02,39.02,31700.0,31.5676,31.5757,31.5514,31.5514,31700.0
2013-01-24 11:00:00,39.01,39.05,39.01,39.05,48000.0,31.5433,31.5757,31.5433,31.5757,48000.0
2013-01-24 11:05:00,39.05,39.06,39.02,39.03,51400.0,31.5757,31.5838,31.5514,31.5595,51400.0
2013-01-24 11:10:00,39.03,39.06,39.02,39.05,26200.0,31.5595,31.5838,31.5514,31.5757,26200.0
2013-01-24 11:15:00,39.06,39.07,39.04,39.05,41100.0,31.5838,31.5918,31.5676,31.5757,41100.0
2013-01-24 11:20:00,39.05,39.05,39.02,39.04,26200.0,31.5757,31.5757,31.5514,31.5676,26200.0
2013-01-24 11:25:00,39.05,39.06,39.03,39.03,40700.0,31.5757,31.5838,31.5595,31.5595,40700.0
2013-01-24 11:30:00,39.04,39.06,39.03,39.03,26200.0,31.5676,31.5838,31.5595,31.5595,26200.0
2013-01-24 11:35:00,39.04,39.05,39.03,39.04,12800.0,31.5676,31.5757,31.5595,31.5676,12800.0
2013-01-24 11:40:00,39.04,39.04,38.99,39.0,39600.0,31.5676,31.5676,31.5271,31.5352,39600.0
2013-01-24 11:45:00,39.01,39.05,39.01,39.01,21600.0,31.5433,31.5757,31.5433,31.5433,21600.0
2013-01-24 11:50:00,39.02,39.02,38.98,38.98,29100.0,31.5514,31.5514,31.5191,31.5191,29100.0
2013-01-24 11:55:00,38.98,38.99,38.94,38.95,14200.0,31.5191,31.5271,31.4867,31.4948,14200.0
2013-01-24 12:00:00,38.96,38.96,38.92,38.93,43400.0,31.5029,31.5029,31.4705,31.4786,43400.0
2013-01-24 12:05:00,38.94,38.94,38.89,38.93,45500.0,31.4867,31.4867,31.4463,31.4786,45500.0
2013-01-24 12:10:00,38.92,38.98,38.9,38.98,30500.0,31.4705,31.5191,31.4544,31.5191,30500.0
2013-01-24 12:15:00,38.98,38.99,38.93,38.93,48600.0,31.5191,31.5271,31.4786,31.4786,48600.0
2013-01-24 12:20:00,38.93,38.95,38.93,38.95,28200.0,31.4786,31.4948,31.4786,31.4948,28200.0
2013-01-24 12:25:00,38.95,38.98,38.94,38.94,35900.0,31.4948,31.5191,31.4867,31.4867,35900.0
2013-01-24 12:30:00,38.94,38.94,38.86,38.89,25500.0,31.4867,31.4867,31.422,31.4463,25500.0
2013-01-24 12:35:00,38.89,38.9,38.86,38.86,39100.0,31.4463,31.4544,31.422,31.422,39100.0
2013-01-24 12:40:00,38.86,38.9,38.86,38.88,18200.0,31.422,31.4544,31.422,31.4382,18200.0
2013-01-24 12:45:00,38.87,38.89,38.86,38.86,18800.0,31.4301,31.4463,31.422,31.422,18800.0
2013-01-24 12:50:00,38.86,38.87,38.83,38.87,38200.0,31.422,31.4301,31.3978,31.4301,38200.0
2013-01-24 12:55:00,38.86,38.86,38.84,38.84,18100.0,31.422,31.422,31.4059,31.4059,18100.0
2013-01-24 13:00:00,38.84,38.88,38.83,38.84,30800.0,31.4059,31.4382,31.3978,31.4059,30800.0
2013-01-24 13:05:00,38.84,38.84,38.79,38.82,17200.0,31.4059,31.4059,31.3654,31.3897,17200.0
2013-01-24 13:10:00,38.81,38.82,38.8,38.8,16600.0,31.3816,31.3897,31.3735,31.3735,16600.0
2013-01-24 13:15:00,38.8,38.81,38.8,38.8,9000.0,31.3735,31.3816,31.3735,31.3735,9000.0
2013-01-24 13:20:00,38.8,38.82,38.79,38.81,40900.0,31.3735,31.3897,31.3654,31.3816,40900.0
2013-01-24 13:25:00,38.82,38.85,38.81,38.85,18200.0,31.3897,31.4139,31.3816,31.4139,18200.0
2013-01-24 13:30:00,38.85,38.86,38.76,38.77,23500.0,31.4139,31.422,31.3412,31.3493,23500.0
2013-01-24 13:35:00,38.77,38.79,38.76,38.76,15900.0,31.3493,31.3654,31.3412,31.3412,15900.0
2013-01-24 13:40:00,38.76,38.76,38.68,38.69,14900.0,31.3412,31.3412,31.2765,31.2846,14900.0
2013-01-24 13:45:00,38.68,38.71,38.68,38.69,27800.0,31.2765,31.3007,31.2765,31.2846,27800.0
2013-01-24 13:50:00,38.69,38.75,38.69,38.75,21000.0,31.2846,31.3331,31.2846,31.3331,21000.0
2013-01-24 13:55:00,38.75,38.76,38.73,38.75,28500.0,31.3331,31.3412,31.3169,31.3331,28500.0
2013-01-24 14:00:00,38.76,38.76,38.73,38.75,28000.0,31.3412,31.3412,31.3169,31.3331,28000.0
2013-01-24 14:05:00,38.76,38.8,38.76,38.8,14300.0,31.3412,31.3735,31.3412,31.3735,14300.0
2013-01-24 14:10:00,38.8,38.8,38.77,38.78,23600.0,31.3735,31.3735,31.3493,31.3573,23600.0
2013-01-24 14:15:00,38.78,38.79,38.75,38.77,23100.0,31.3573,31.3654,31.3331,31.3493,23100.0
2013-01-24 14:20:00,38.77,38.81,38.76,38.81,32300.0,31.3493,31.3816,31.3412,31.3816,32300.0
2013-01-24 14:25:00,38.81,38.82,38.79,38.81,42900.0,31.3816,31.3897,31.3654,31.3816,42900.0
2013-01-24 14:30:00,38.8,38.87,38.8,38.85,62700.0,31.3735,31.4301,31.3735,31.4139,62700.0
2013-01-24 14:35:00,38.85,38.88,38.84,38.88,42400.0,31.4139,31.4382,31.4059,31.4382,42400.0
2013-01-24 14:40:00,38.87,38.91,38.86,38.88,52800.0,31.4301,31.4625,31.422,31.4382,52800.0
2013-01-24 14:45:00,38.88,38.92,38.87,38.91,120600.0,31.4382,31.4705,31.4301,31.4625,120600.0
2013-01-24 14:50:00,38.91,38.91,38.89,38.9,11200.0,31.4625,31.4625,31.4463,31.4544,11200.0
2013-01-24 14:55:00,38.9,38.9,38.89,38.89,18900.0,31.4544,31.4544,31.4463,31.4463,18900.0
2013-01-24 15:00:00,38.89,38.91,38.88,38.89,51300.0,31.4463,31.4625,31.4382,31.4463,51300.0
2013-01-24 15:05:00,38.9,38.96,38.89,38.95,57900.0,31.4544,31.5029,31.4463,31.4948,57900.0
2013-01-24 15:10:00,38.96,39.01,38.96,38.98,69000.0,31.5029,31.5433,31.5029,31.5191,69000.0
2013-01-24 15:15:00,38.98,39.0,38.97,39.0,30600.0,31.5191,31.5352,31.511,31.5352,30600.0
2013-01-24 15:20:00,39.0,39.01,38.97,38.99,110200.0,31.5352,31.5433,31.511,31.5271,110200.0
2013-01-24 15:25:00,38.99,39.0,38.95,38.95,22500.0,31.5271,31.5352,31.4948,31.4948,22500.0
2013-01-24 15:30:00,38.96,38.99,38.95,38.96,63300.0,31.5029,31.5271,31.4948,31.5029,63300.0
2013-01-24 15:35:00,38.96,39.02,38.96,38.99,55200.0,31.5029,31.5514,31.5029,31.5271,55200.0
2013-01-24 15:40:00,39.0,39.0,38.91,38.94,88000.0,31.5352,31.5352,31.4625,31.4867,88000.0
2013-01-24 15:45:00,38.95,38.96,38.88,38.89,59700.0,31.4948,31.5029,31.4382,31.4463,59700.0
2013-01-24 15:50:00,38.9,38.9,38.85,38.85,42900.0,31.4544,31.4544,31.4139,31.4139,42900.0
2013-01-24 15:55:00,38.85,38.92,38.85,38.9,121400.0,31.4139,31.4705,31.4139,31.4544,121400.0
2013-01-25 09:30:00,39.05,39.11,38.99,39.11,106500.0,31.5757,31.6242,31.5271,31.6242,106500.0
2013-01-25 09:35:00,39.11,39.13,39.07,39.1,66600.0,31.6242,31.6404,31.5918,31.6161,66600.0
2013-01-25 09:40:00,39.1,39.15,39.08,39.15,44100.0,31.6161,31.6565,31.5999,31.6565,44100.0
2013-01-25 09:45:00,39.15,39.15,39.06,39.08,43500.0,31.6565,31.6565,31.5838,31.5999,43500.0
2013-01-25 09:50:00,39.08,39.12,39.07,39.09,50000.0,31.5999,31.6323,31.5918,31.608,50000.0
2013-01-25 09:55:00,39.08,39.14,39.06,39.12,41600.0,31.5999,31.6484,31.5838,31.6323,41600.0
2013-01-25 10:00:00,39.12,39.13,38.95,38.96,102000.0,31.6323,31.6404,31.4948,31.5029,102000.0
2013-01-25 10:05:00,38.96,38.96,38.9,38.96,72900.0,31.5029,31.5029,31.4544,31.5029,72900.0
2013-01-25 10:10:00,38.96,39.01,38.95,39.01,25200.0,31.5029,31.5433,31.4948,31.5433,25200.0
2013-01-25 10:15:00,39.01,39.09,39.01,39.08,39700.0,31.5433,31.608,31.5433,31.5999,39700.0
2013-01-25 10:20:00,39.07,39.07,39.0,39.01,42100.0,31.5918,31.5918,31.5352,31.5433,42100.0
2013-01-25 10:25:00,39.0,39.02,38.91,38.91,43100.0,31.5352,31.5514,31.4625,31.4625,43100.0
2013-01-25 10:30:00,38.92,38.98,38.91,38.98,17400.0,31.4705,31.5191,31.4625,31.5191,17400.0
2013-01-25 10:35:00,38.98,39.03,38.97,39.01,26300.0,31.5191,31.5595,31.511,31.5433,26300.0
2013-01-25 10:40:00,39.01,39.05,39.0,39.02,20400.0,31.5433,31.5757,31.5352,31.5514,20400.0
2013-01-25 10:45:00,39.01,39.03,38.98,39.01,29800.0,31.5433,31.5595,31.5191,31.5433,29800.0
2013-01-25 10:50:00,39.02,39.05,39.02,39.04,30800.0,31.5514,31.5757,31.5514,31.5676,30800.0
2013-01-25 10:55:00,39.05,39.08,39.04,39.05,42000.0,31.5757,31.5999,31.5676,31.5757,42000.0
2013-01-25 11:00:00,39.05,39.07,39.03,39.06,30300.0,31.5757,31.5918,31.5595,31.5838,30300.0
2013-01-25 11:05:00,39.06,39.09,39.04,39.06,43700.0,31.5838,31.608,31.5676,31.5838,43700.0
2013-01-25 11:10:00,39.06,39.09,39.05,39.07,54100.0,31.5838,31.608,31.5757,31.5918,54100.0
2013-01-25 11:15:00,39.08,39.09,39.04,39.05,31100.0,31.5999,31.608,31.5676,31.5757,31100.0
2013-01-25 11:20:00,39.05,39.11,39.05,39.09,26200.0,31.5757,31.6242,31.5757,31.608,26200.0
2013-01-25 11:25:00,39.1,39.16,39.09,39.14,161600.0,31.6161,31.6646,31.608,31.6484,161600.0
2013-01-25 11:30:00,39.14,39.16,39.1,39.15,46000.0,31.6484,31.6646,31.6161,31.6565,46000.0
2013-01-25 11:35:00,39.15,39.17,39.14,39.16,16600.0,31.6565,31.6727,31.6484,31.6646,16600.0
2013-01-25 11:40:00,39.16,39.17,39.13,39.14,11900.0,31.6646,31.6727,31.6404,31.6484,11900.0
2013-01-25 11:45:00,39.14,39.16,39.14,39.14,11000.0,31.6484,31.6646,31.6484,31.6484,11000.0
2013-01-25 11:50:00,39.14,39.14,39.07,39.08,19100.0,31.6484,31.6484,31.5918,31.5999,19100.0
2013-01-25 11:55:00,39.09,39.1,39.07,39.08,10600.0,31.608,31.6161,31.5918,31.5999,10600.0
2013-01-25 12:00:00,39.07,39.11,39.05,39.1,29800.0,31.5918,31.6242,31.5757,31.6161,29800.0
2013-01-25 12:05:00,39.1,39.14,39.09,39.13,25700.0,31.6161,31.6484,31.608,31.6404,25700.0
2013-01-25 12:10:00,39.11,39.15,39.11,39.15,30300.0,31.6242,31.6565,31.6242,31.6565,30300.0
2013-01-25 12:15:00,39.15,39.15,39.12,39.14,53900.0,31.6565,31.6565,31.6323,31.6484,53900.0
2013-01-25 12:20:00,39.14,39.15,39.12,39.14,25300.0,31.6484,31.6565,31.6323,31.6484,25300.0
2013-01-25 12:25:00,39.14,39.16,39.13,39.14,49200.0,31.6484,31.6646,31.6404,31.6484,49200.0
2013-01-25 12:30:00,39.14,39.15,39.13,39.14,10000.0,31.6484,31.6565,31.6404,31.6484,10000.0
2013-01-25 12:35:00,39.14,39.15,39.13,39.13,9200.0,31.6484,31.6565,31.6404,31.6404,9200.0
2013-01-25 12:40:00,39.13,39.16,39.12,39.12,11800.0,31.6404,31.6646,31.6323,31.6323,11800.0
2013-01-25 12:45:00,39.13,39.15,39.12,39.14,9200.0,31.6404,31.6565,31.6323,31.6484,9200.0
2013-01-25 12:50:00,39.14,39.15,39.12,39.13,7700.0,31.6484,31.6565,31.6323,31.6404,7700.0
2013-01-25 12:55:00,39.13,39.13,39.09,39.09,15300.0,31.6404,31.6404,31.608,31.608,15300.0
2013-01-25 13:00:00,39.09,39.13,39.09,39.12,9800.0,31.608,31.6404,31.608,31.6323,9800.0
2013-01-25 13:05:00,39.12,39.14,39.12,39.12,10000.0,31.6323,31.6484,31.6323,31.6323,10000.0
2013-01-25 13:10:00,39.13,39.15,39.12,39.12,10600.0,31.6404,31.6565,31.6323,31.6323,10600.0
2013-01-25 13:15:00,39.12,39.15,39.11,39.13,22900.0,31.6323,31.6565,31.6242,31.6404,22900.0
2013-01-25 13:20:00,39.13,39.13,39.11,39.11,5700.0,31.6404,31.6404,31.6242,31.6242,5700.0
2013-01-25 13:25:00,39.12,39.13,39.09,39.13,20700.0,31.6323,31.6404,31.608,31.6404,20700.0
2013-01-25 13:30:00,39.13,39.13,39.11,39.11,10600.0,31.6404,31.6404,31.6242,31.6242,10600.0
2013-01-25 13:35:00,39.12,39.12,39.1,39.12,5700.0,31.6323,31.6323,31.6161,31.6323,5700.0
2013-01-25 13:40:00,39.12,39.13,39.11,39.11,16300.0,31.6323,31.6404,31.6242,31.6242,16300.0
2013-01-25 13:45:00,39.12,39.13,39.11,39.12,28000.0,31.6323,31.6404,31.6242,31.6323,28000.0
2013-01-25 13:50:00,39.12,39.13,39.11,39.12,29100.0,31.6323,31.6404,31.6242,31.6323,29100.0
2013-01-25 13:55:00,39.12,39.13,39.11,39.13,24800.0,31.6323,31.6404,31.6242,31.6404,24800.0
2013-01-25 14:00:00,39.13,39.14,39.12,39.13,32800.0,31.6404,31.6484,31.6323,31.6404,32800.0
2013-01-25 14:05:00,39.13,39.16,39.13,39.16,38400.0,31.6404,31.6646,31.6404,31.6646,38400.0
2013-01-25 14:10:00,39.16,39.16,39.13,39.13,20800.0,31.6646,31.6646,31.6404,31.6404,20800.0
2013-01-25 14:15:00,39.14,39.14,39.11,39.13,7600.0,31.6484,31.6484,31.6242,31.6404,7600.0
2013-01-25 14:20:00,39.13,39.15,39.12,39.14,8100.0,31.6404,31.6565,31.6323,31.6484,8100.0
2013-01-25 14:25:00,39.15,39.16,39.14,39.15,10200.0,31.6565,31.6646,31.6484,31.6565,10200.0
2013-01-25 14:30:00,39.14,39.16,39.14,39.16,41100.0,31.6484,31.6646,31.6484,31.6646,41100.0
2013-01-25 14:35:00,39.16,39.16,39.15,39.15,18400.0,31.6646,31.6646,31.6565,31.6565,18400.0
2013-01-25 14:40:00,39.16,39.16,39.14,39.15,22700.0,31.6646,31.6646,31.6484,31.6565,22700.0
2013-01-25 14:45:00,39.15,39.17,39.15,39.15,19500.0,31.6565,31.6727,31.6565,31.6565,19500.0
2013-01-25 14:50:00,39.16,39.16,39.12,39.13,22400.0,31.6646,31.6646,31.6323,31.6404,22400.0
2013-01-25 14:55:00,39.13,39.13,39.09,39.11,24200.0,31.6404,31.6404,31.608,31.6242,24200.0
2013-01-25 15:00:00,39.12,39.15,39.12,39.13,17500.0,31.6323,31.6565,31.6323,31.6404,17500.0
2013-01-25 15:05:00,39.13,39.14,39.11,39.14,30800.0,31.6404,31.6484,31.6242,31.6484,30800.0
2013-01-25 15:10:00,39.14,39.15,39.12,39.13,24500.0,31.6484,31.6565,31.6323,31.6404,24500.0
2013-01-25 15:15:00,39.13,39.15,39.12,39.13,15200.0,31.6404,31.6565,31.6323,31.6404,15200.0
2013-01-25 15:20:00,39.14,39.15,39.09,39.09,39800.0,31.6484,31.6565,31.608,31.608,39800.0
2013-01-25 15:25:00,39.1,39.13,39.09,39.13,15300.0,31.6161,31.6404,31.608,31.6404,15300.0
2013-01-25 15:30:00,39.13,39.13,39.09,39.11,29300.0,31.6404,31.6404,31.608,31.6242,29300.0
2013-01-25 15:35:00,39.11,39.12,39.1,39.11,24500.0,31.6242,31.6323,31.6161,31.6242,24500.0
2013-01-25 15:40:00,39.11,39.11,39.08,39.1,31400.0,31.6242,31.6242,31.5999,31.6161,31400.0
2013-01-25 15:45:00,39.09,39.09,39.02,39.06,93000.0,31.608,31.608,31.5514,31.5838,93000.0
2013-01-25 15:50:00,39.06,39.13,39.06,39.12,66800.0,31.5838,31.6404,31.5838,31.6323,66800.0
2013-01-25 15:55:00,39.12,39.15,39.1,39.13,268800.0,31.6323,31.6565,31.6161,31.6404,268800.0
2013-01-28 09:30:00,39.15,39.22,39.05,39.2,188300.0,31.6565,31.7131,31.5757,31.697,188300.0
2013-01-28 09:35:00,39.2,39.21,39.14,39.18,83300.0,31.697,31.705,31.6484,31.6808,83300.0
2013-01-28 09:40:00,39.18,39.21,39.15,39.18,63600.0,31.6808,31.705,31.6565,31.6808,63600.0
2013-01-28 09:45:00,39.19,39.2,39.11,39.15,60800.0,31.6889,31.697,31.6242,31.6565,60800.0
2013-01-28 09:50:00,39.15,39.15,39.1,39.12,35600.0,31.6565,31.6565,31.6161,31.6323,35600.0
2013-01-28 09:55:00,39.12,39.15,39.1,39.13,30800.0,31.6323,31.6565,31.6161,31.6404,30800.0
2013-01-28 10:00:00,39.12,39.14,39.05,39.14,52600.0,31.6323,31.6484,31.5757,31.6484,52600.0
2013-01-28 10:05:00,39.13,39.13,39.05,39.07,52500.0,31.6404,31.6404,31.5757,31.5918,52500.0
2013-01-28 10:10:00,39.06,39.07,39.0,39.0,39600.0,31.5838,31.5918,31.5352,31.5352,39600.0
2013-01-28 10:15:00,39.0,39.01,38.96,38.99,34200.0,31.5352,31.5433,31.5029,31.5271,34200.0
2013-01-28 10:20:00,38.99,39.01,38.94,38.97,43700.0,31.5271,31.5433,31.4867,31.511,43700.0
2013-01-28 10:25:00,38.98,38.99,38.93,38.95,38900.0,31.5191,31.5271,31.4786,31.4948,38900.0
2013-01-28 10:30:00,38.95,38.96,38.9,38.95,67000.0,31.4948,31.5029,31.4544,31.4948,67000.0
2013-01-28 10:35:00,38.95,38.99,38.94,38.98,29000.0,31.4948,31.5271,31.4867,31.5191,29000.0
2013-01-28 10:40:00,38.97,39.0,38.96,38.99,22500.0,31.511,31.5352,31.5029,31.5271,22500.0
2013-01-28 10:45:00,39.0,39.01,38.98,38.98,43900.0,31.5352,31.5433,31.5191,31.5191,43900.0
2013-01-28 10:50:00,38.99,39.01,38.98,38.99,40500.0,31.5271,31.5433,31.5191,31.5271,40500.0
2013-01-28 10:55:00,39.0,39.01,38.97,38.99,56200.0,31.5352,31.5433,31.511,31.5271,56200.0
2013-01-28 11:00:00,38.99,39.01,38.98,39.0,44700.0,31.5271,31.5433,31.5191,31.5352,44700.0
2013-01-28 11:05:00,38.99,39.0,38.97,39.0,49900.0,31.5271,31.5352,31.511,31.5352,49900.0
2013-01-28 11:10:00,39.0,39.04,38.98,39.01,163400.0,31.5352,31.5676,31.5191,31.5433,163400.0
2013-01-28 11:15:00,39.0,39.01,38.89,38.93,69800.0,31.5352,31.5433,31.4463,31.4786,69800.0
2013-01-28 11:20:00,38.94,38.97,38.92,38.93,42800.0,31.4867,31.511,31.4705,31.4786,42800.0
2013-01-28 11:25:00,38.93,39.0,38.93,39.0,28200.0,31.4786,31.5352,31.4786,31.5352,28200.0
2013-01-28 11:30:00,39.0,39.01,38.97,38.98,34500.0,31.5352,31.5433,31.511,31.5191,34500.0
2013-01-28 11:35:00,38.98,39.03,38.98,39.02,22800.0,31.5191,31.5595,31.5191,31.5514,22800.0
2013-01-28 11:40:00,39.02,39.04,39.02,39.02,19600.0,31.5514,31.5676,31.5514,31.5514,19600.0
2013-01-28 11:45:00,39.03,39.05,39.02,39.05,34700.0,31.5595,31.5757,31.5514,31.5757,34700.0
2013-01-28 11:50:00,39.05,39.08,39.05,39.07,24600.0,31.5757,31.5999,31.5757,31.5918,24600.0
2013-01-28 11:55:00,39.07,39.13,39.07,39.1,32700.0,31.5918,31.6404,31.5918,31.6161,32700.0
2013-01-28 12:00:00,39.11,39.14,39.1,39.12,26500.0,31.6242,31.6484,31.6161,31.6323,26500.0
2013-01-28 12:05:00,39.11,39.16,39.1,39.16,14300.0,31.6242,31.6646,31.6161,31.6646,14300.0
2013-01-28 12:10:00,39.16,39.19,39.15,39.15,34400.0,31.6646,31.6889,31.6565,31.6565,34400.0
2013-01-28 12:15:00,39.14,39.16,39.14,39.16,7100.0,31.6484,31.6646,31.6484,31.6646,7100.0
2013-01-28 12:20:00,39.16,39.17,39.11,39.11,22500.0,31.6646,31.6727,31.6242,31.6242,22500.0
2013-01-28 12:25:00,39.11,39.13,39.08,39.11,21900.0,31.6242,31.6404,31.5999,31.6242,21900.0
2013-01-28 12:30:00,39.11,39.14,39.11,39.14,12400.0,31.6242,31.6484,31.6242,31.6484,12400.0
2013-01-28 12:35:00,39.13,39.16,39.13,39.15,11700.0,31.6404,31.6646,31.6404,31.6565,11700.0
2013-01-28 12:40:00,39.15,39.16,39.14,39.14,5200.0,31.6565,31.6646,31.6484,31.6484,5200.0
2013-01-28 12:45:00,39.14,39.15,39.13,39.13,8700.0,31.6484,31.6565,31.6404,31.6404,8700.0
2013-01-28 12:50:00,39.13,39.16,39.12,39.12,13100.0,31.6404,31.6646,31.6323,31.6323,13100.0
2013-01-28 12:55:00,39.12,39.12,39.1,39.1,4700.0,31.6323,31.6323,31.6161,31.6161,4700.0
2013-01-28 13:00:00,39.1,39.11,39.08,39.11,9200.0,31.6161,31.6242,31.5999,31.6242,9200.0
2013-01-28 13:05:00,39.11,39.11,39.08,39.08,16600.0,31.6242,31.6242,31.5999,31.5999,16600.0
2013-01-28 13:10:00,39.08,39.1,39.06,39.1,11500.0,31.5999,31.6161,31.5838,31.6161,11500.0
2013-01-28 13:15:00,39.09,39.09,39.07,39.07,8400.0,31.608,31.608,31.5918,31.5918,8400.0
2013-01-28 13:20:00,39.08,39.08,39.06,39.07,11100.0,31.5999,31.5999,31.5838,31.5918,11100.0
2013-01-28 13:25:00,39.08,39.09,39.07,39.08,4800.0,31.5999,31.608,31.5918,31.5999,4800.0
2013-01-28 13:30:00,39.08,39.09,39.08,39.09,11100.0,31.5999,31.608,31.5999,31.608,11100.0
2013-01-28 13:35:00,39.09,39.11,39.07,39.11,35800.0,31.608,31.6242,31.5918,31.6242,35800.0
2013-01-28 13:40:00,39.11,39.11,39.08,39.09,8100.0,31.6242,31.6242,31.5999,31.608,8100.0
2013-01-28 13:45:00,39.08,39.09,39.07,39.09,14400.0,31.5999,31.608,31.5918,31.608,14400.0
2013-01-28 13:50:00,39.1,39.11,39.07,39.07,13900.0,31.6161,31.6242,31.5918,31.5918,13900.0
2013-01-28 13:55:00,39.07,39.11,39.07,39.1,14400.0,31.5918,31.6242,31.5918,31.6161,14400.0
2013-01-28 14:00:00,39.11,39.16,39.09,39.16,26900.0,31.6242,31.6646,31.608,31.6646,26900.0
2013-01-28 14:05:00,39.16,39.21,39.15,39.2,30900.0,31.6646,31.705,31.6565,31.697,30900.0
2013-01-28 14:10:00,39.19,39.23,39.19,39.22,19600.0,31.6889,31.7212,31.6889,31.7131,19600.0
2013-01-28 14:15:00,39.22,39.24,39.19,39.23,36900.0,31.7131,31.7293,31.6889,31.7212,36900.0
2013-01-28 14:20:00,39.23,39.24,39.21,39.21,31900.0,31.7212,31.7293,31.705,31.705,31900.0
2013-01-28 14:25:00,39.21,39.21,39.19,39.19,15000.0,31.705,31.705,31.6889,31.6889,15000.0
2013-01-28 14:30:00,39.2,39.21,39.19,39.19,53100.0,31.697,31.705,31.6889,31.6889,53100.0
2013-01-28 14:35:00,39.2,39.2,39.18,39.18,22500.0,31.697,31.697,31.6808,31.6808,22500.0
2013-01-28 14:40:00,39.18,39.2,39.17,39.19,18900.0,31.6808,31.697,31.6727,31.6889,18900.0
2013-01-28 14:45:00,39.19,39.19,39.16,39.16,233100.0,31.6889,31.6889,31.6646,31.6646,233100.0
2013-01-28 14:50:00,39.16,39.18,39.15,39.15,65600.0,31.6646,31.6808,31.6565,31.6565,65600.0
2013-01-28 14:55:00,39.16,39.16,39.13,39.14,22800.0,31.6646,31.6646,31.6404,31.6484,22800.0
2013-01-28 15:00:00,39.14,39.17,39.14,39.15,49100.0,31.6484,31.6727,31.6484,31.6565,49100.0
2013-01-28 15:05:00,39.15,39.15,39.11,39.14,73900.0,31.6565,31.6565,31.6242,31.6484,73900.0
2013-01-28 15:10:00,39.15,39.15,39.12,39.14,43500.0,31.6565,31.6565,31.6323,31.6484,43500.0
2013-01-28 15:15:00,39.15,39.15,39.12,39.12,37600.0,31.6565,31.6565,31.6323,31.6323,37600.0
2013-01-28 15:20:00,39.13,39.13,39.07,39.08,50500.0,31.6404,31.6404,31.5918,31.5999,50500.0
2013-01-28 15:25:00,39.08,39.11,39.08,39.09,32400.0,31.5999,31.6242,31.5999,31.608,32400.0
2013-01-28 15:30:00,39.1,39.12,39.09,39.11,78100.0,31.6161,31.6323,31.608,31.6242,78100.0
2013-01-28 15:35:00,39.12,39.12,39.05,39.09,94200.0,31.6323,31.6323,31.5757,31.608,94200.0
2013-01-28 15:40:00,39.1,39.11,39.08,39.09,87400.0,31.6161,31.6242,31.5999,31.608,87400.0
2013-01-28 15:45:00,39.09,39.09,39.07,39.09,78600.0,31.608,31.608,31.5918,31.608,78600.0
2013-01-28 15:50:00,39.09,39.12,39.04,39.07,83400.0,31.608,31.6323,31.5676,31.5918,83400.0
2013-01-28 15:55:00,39.07,39.08,39.02,39.02,179300.0,31.5918,31.5999,31.5514,31.5514,179300.0
2013-01-29 09:30:00,38.9,39.02,38.85,39.0,90600.0,31.4544,31.5514,31.4139,31.5352,90600.0
2013-01-29 09:35:00,39.0,39.11,38.96,39.03,128400.0,31.5352,31.6242,31.5029,31.5595,128400.0
2013-01-29 09:40:00,39.03,39.03,38.94,38.96,38200.0,31.5595,31.5595,31.4867,31.5029,38200.0
2013-01-29 09:45:00,38.95,38.97,38.94,38.95,47500.0,31.4948,31.511,31.4867,31.4948,47500.0
2013-01-29 09:50:00,38.95,38.96,38.86,38.86,103300.0,31.4948,31.5029,31.422,31.422,103300.0
2013-01-29 09:55:00,38.86,38.9,38.83,38.84,39000.0,31.422,31.4544,31.3978,31.4059,39000.0
2013-01-29 10:00:00,38.83,38.83,38.75,38.77,62400.0,31.3978,31.3978,31.3331,31.3493,62400.0
2013-01-29 10:05:00,38.78,38.79,38.73,38.73,59700.0,31.3573,31.3654,31.3169,31.3169,59700.0
2013-01-29 10:10:00,38.73,38.78,38.72,38.78,116000.0,31.3169,31.3573,31.3088,31.3573,116000.0
2013-01-29 10:15:00,38.79,38.88,38.78,38.87,45100.0,31.3654,31.4382,31.3573,31.4301,45100.0
2013-01-29 10:20:00,38.88,38.88,38.83,38.86,60900.0,31.4382,31.4382,31.3978,31.422,60900.0
2013-01-29 10:25:00,38.87,38.88,38.85,38.85,28500.0,31.4301,31.4382,31.4139,31.4139,28500.0
2013-01-29 10:30:00,38.85,38.86,38.77,38.8,55300.0,31.4139,31.422,31.3493,31.3735,55300.0
2013-01-29 10:35:00,38.79,38.8,38.76,38.78,48200.0,31.3654,31.3735,31.3412,31.3573,48200.0
2013-01-29 10:40:00,38.77,38.82,38.77,38.82,18500.0,31.3493,31.3897,31.3493,31.3897,18500.0
2013-01-29 10:45:00,38.82,38.84,38.78,38.8,28400.0,31.3897,31.4059,31.3573,31.3735,28400.0
2013-01-29 10:50:00,38.8,38.82,38.78,38.79,23900.0,31.3735,31.3897,31.3573,31.3654,23900.0
2013-01-29 10:55:00,38.79,38.8,38.78,38.79,26100.0,31.3654,31.3735,31.3573,31.3654,26100.0
2013-01-29 11:00:00,38.78,38.79,38.77,38.78,16800.0,31.3573,31.3654,31.3493,31.3573,16800.0
2013-01-29 11:05:00,38.77,38.79,38.76,38.79,21200.0,31.3493,31.3654,31.3412,31.3654,21200.0
2013-01-29 11:10:00,38.79,38.79,38.73,38.74,49900.0,31.3654,31.3654,31.3169,31.325,49900.0
2013-01-29 11:15:00,38.74,38.75,38.72,38.73,24000.0,31.325,31.3331,31.3088,31.3169,24000.0
2013-01-29 11:20:00,38.73,38.82,38.73,38.82,17100.0,31.3169,31.3897,31.3169,31.3897,17100.0
2013-01-29 11:25:00,38.82,38.85,38.78,38.85,28400.0,31.3897,31.4139,31.3573,31.4139,28400.0
2013-01-29 11:30:00,38.85,38.88,38.85,38.87,12000.0,31.4139,31.4382,31.4139,31.4301,12000.0
2013-01-29 11:35:00,38.87,38.88,38.83,38.87,33500.0,31.4301,31.4382,31.3978,31.4301,33500.0
2013-01-29 11:40:00,38.87,38.88,38.86,38.87,6600.0,31.4301,31.4382,31.422,31.4301,6600.0
2013-01-29 11:45:00,38.88,38.92,38.88,38.92,16700.0,31.4382,31.4705,31.4382,31.4705,16700.0
2013-01-29 11:50:00,38.92,38.93,38.91,38.93,6800.0,31.4705,31.4786,31.4625,31.4786,6800.0
2013-01-29 11:55:00,38.93,38.93,38.86,38.88,30200.0,31.4786,31.4786,31.422,31.4382,30200.0
2013-01-29 12:00:00,38.87,38.87,38.86,38.87,6600.0,31.4301,31.4301,31.422,31.4301,6600.0
2013-01-29 12:05:00,38.86,38.87,38.83,38.86,18900.0,31.422,31.4301,31.3978,31.422,18900.0
2013-01-29 12:10:00,38.85,38.86,38.84,38.86,17800.0,31.4139,31.422,31.4059,31.422,17800.0
2013-01-29 12:15:00,38.86,38.9,38.85,38.9,13400.0,31.422,31.4544,31.4139,31.4544,13400.0
2013-01-29 12:20:00,38.9,38.93,38.88,38.93,25300.0,31.4544,31.4786,31.4382,31.4786,25300.0
2013-01-29 12:25:00,38.93,38.94,38.89,38.9,27300.0,31.4786,31.4867,31.4463,31.4544,27300.0
2013-01-29 12:30:00,38.9,38.93,38.9,38.93,17700.0,31.4544,31.4786,31.4544,31.4786,17700.0
2013-01-29 12:35:00,38.93,38.96,38.93,38.96,7900.0,31.4786,31.5029,31.4786,31.5029,7900.0
2013-01-29 12:40:00,38.96,38.99,38.95,38.95,29200.0,31.5029,31.5271,31.4948,31.4948,29200.0
2013-01-29 12:45:00,38.95,38.96,38.94,38.95,12000.0,31.4948,31.5029,31.4867,31.4948,12000.0
2013-01-29 12:50:00,38.94,38.97,38.92,38.92,34600.0,31.4867,31.511,31.4705,31.4705,34600.0
2013-01-29 12:55:00,38.91,38.94,38.9,38.93,14800.0,31.4625,31.4867,31.4544,31.4786,14800.0
2013-01-29 13:00:00,38.94,38.94,38.92,38.92,8100.0,31.4867,31.4867,31.4705,31.4705,8100.0
2013-01-29 13:05:00,38.92,38.95,38.91,38.91,19500.0,31.4705,31.4948,31.4625,31.4625,19500.0
2013-01-29 13:10:00,38.91,38.93,38.91,38.92,15100.0,31.4625,31.4786,31.4625,31.4705,15100.0
2013-01-29 13:15:00,38.91,38.91,38.88,38.88,17300.0,31.4625,31.4625,31.4382,31.4382,17300.0
2013-01-29 13:20:00,38.88,38.89,38.85,38.86,16900.0,31.4382,31.4463,31.4139,31.422,16900.0
2013-01-29 13:25:00,38.85,38.86,38.84,38.85,18300.0,31.4139,31.422,31.4059,31.4139,18300.0
2013-01-29 13:30:00,38.86,38.87,38.85,38.87,27500.0,31.422,31.4301,31.4139,31.4301,27500.0
2013-01-29 13:35:00,38.87,38.89,38.86,38.88,24700.0,31.4301,31.4463,31.422,31.4382,24700.0
2013-01-29 13:40:00,38.89,38.89,38.86,38.86,20800.0,31.4463,31.4463,31.422,31.422,20800.0
2013-01-29 13:45:00,38.86,38.87,38.83,38.83,18400.0,31.422,31.4301,31.3978,31.3978,18400.0
2013-01-29 13:50:00,38.83,38.84,38.83,38.83,6100.0,31.3978,31.4059,31.3978,31.3978,6100.0
2013-01-29 13:55:00,38.84,38.86,38.83,38.86,12400.0,31.4059,31.422,31.3978,31.422,12400.0
2013-01-29 14:00:00,38.86,38.87,38.83,38.86,28700.0,31.422,31.4301,31.3978,31.422,28700.0
2013-01-29 14:05:00,38.87,38.88,38.86,38.88,24100.0,31.4301,31.4382,31.422,31.4382,24100.0
2013-01-29 14:10:00,38.88,38.88,38.87,38.88,6300.0,31.4382,31.4382,31.4301,31.4382,6300.0
2013-01-29 14:15:00,38.88,38.88,38.85,38.85,20100.0,31.4382,31.4382,31.4139,31.4139,20100.0
2013-01-29 14:20:00,38.86,38.86,38.84,38.84,10600.0,31.422,31.422,31.4059,31.4059,10600.0
2013-01-29 14:25:00,38.84,38.84,38.82,38.82,10400.0,31.4059,31.4059,31.3897,31.3897,10400.0
2013-01-29 14:30:00,38.82,38.83,38.81,38.82,15500.0,31.3897,31.3978,31.3816,31.3897,15500.0
2013-01-29 14:35:00,38.82,38.85,38.82,38.85,11400.0,31.3897,31.4139,31.3897,31.4139,11400.0
2013-01-29 14:40:00,38.85,38.88,38.84,38.86,23400.0,31.4139,31.4382,31.4059,31.422,23400.0
2013-01-29 14:45:00,38.86,38.86,38.84,38.84,13200.0,31.422,31.422,31.4059,31.4059,13200.0
2013-01-29 14:50:00,38.84,38.85,38.8,38.8,21500.0,31.4059,31.4139,31.3735,31.3735,21500.0
2013-01-29 14:55:00,38.8,38.81,38.79,38.79,18100.0,31.3735,31.3816,31.3654,31.3654,18100.0
2013-01-29 15:00:00,38.8,38.8,38.76,38.76,29500.0,31.3735,31.3735,31.3412,31.3412,29500.0
2013-01-29 15:05:00,38.76,38.77,38.74,38.76,41400.0,31.3412,31.3493,31.325,31.3412,41400.0
2013-01-29 15:10:00,38.77,38.78,38.76,38.76,61000.0,31.3493,31.3573,31.3412,31.3412,61000.0
2013-01-29 15:15:00,38.77,38.78,38.76,38.78,22900.0,31.3493,31.3573,31.3412,31.3573,22900.0
2013-01-29 15:20:00,38.78,38.81,38.77,38.81,55800.0,31.3573,31.3816,31.3493,31.3816,55800.0
2013-01-29 15:25:00,38.8,38.83,38.8,38.83,30700.0,31.3735,31.3978,31.3735,31.3978,30700.0
2013-01-29 15:30:00,38.83,38.83,38.79,38.79,79400.0,31.3978,31.3978,31.3654,31.3654,79400.0
2013-01-29 15:35:00,38.8,38.8,38.77,38.79,79900.0,31.3735,31.3735,31.3493,31.3654,79900.0
2013-01-29 15:40:00,38.79,38.8,38.79,38.8,40100.0,31.3654,31.3735,31.3654,31.3735,40100.0
2013-01-29 15:45:00,38.8,38.8,38.76,38.76,93100.0,31.3735,31.3735,31.3412,31.3412,93100.0
2013-01-29 15:50:00,38.76,38.77,38.73,38.73,135900.0,31.3412,31.3493,31.3169,31.3169,135900.0
2013-01-29 15:55:00,38.73,38.74,38.72,38.73,232000.0,31.3169,31.325,31.3088,31.3169,232000.0
2013-01-30 09:30:00,38.89,38.95,38.83,38.95,127800.0,31.4463,31.4948,31.3978,31.4948,127800.0
2013-01-30 09:35:00,38.97,39.04,38.88,39.02,74400.0,31.511,31.5676,31.4382,31.5514,74400.0
2013-01-30 09:40:00,39.01,39.02,38.89,38.94,48400.0,31.5433,31.5514,31.4463,31.4867,48400.0
2013-01-30 09:45:00,38.94,38.99,38.89,38.99,58100.0,31.4867,31.5271,31.4463,31.5271,58100.0
2013-01-30 09:50:00,38.99,39.05,38.96,39.04,178600.0,31.5271,31.5757,31.5029,31.5676,178600.0
2013-01-30 09:55:00,39.03,39.09,39.03,39.06,122000.0,31.5595,31.608,31.5595,31.5838,122000.0
2013-01-30 10:00:00,39.05,39.09,39.03,39.08,70700.0,31.5757,31.608,31.5595,31.5999,70700.0
2013-01-30 10:05:00,39.07,39.08,39.01,39.01,40700.0,31.5918,31.5999,31.5433,31.5433,40700.0
2013-01-30 10:10:00,39.02,39.02,38.97,38.99,69700.0,31.5514,31.5514,31.511,31.5271,69700.0
2013-01-30 10:15:00,38.98,39.01,38.97,39.0,45600.0,31.5191,31.5433,31.511,31.5352,45600.0
2013-01-30 10:20:00,39.0,39.02,38.96,38.98,67500.0,31.5352,31.5514,31.5029,31.5191,67500.0
2013-01-30 10:25:00,38.98,39.08,38.96,39.08,47600.0,31.5191,31.5999,31.5029,31.5999,47600.0
2013-01-30 10:30:00,39.09,39.11,39.06,39.1,52300.0,31.608,31.6242,31.5838,31.6161,52300.0
2013-01-30 10:35:00,39.11,39.14,39.08,39.08,76600.0,31.6242,31.6484,31.5999,31.5999,76600.0
2013-01-30 10:40:00,39.09,39.09,39.04,39.05,78500.0,31.608,31.608,31.5676,31.5757,78500.0
2013-01-30 10:45:00,39.05,39.09,39.02,39.03,64700.0,31.5757,31.608,31.5514,31.5595,64700.0
2013-01-30 10:50:00,39.03,39.05,39.02,39.03,25600.0,31.5595,31.5757,31.5514,31.5595,25600.0
2013-01-30 10:55:00,39.03,39.06,39.02,39.03,42600.0,31.5595,31.5838,31.5514,31.5595,42600.0
2013-01-30 11:00:00,39.03,39.05,39.02,39.05,39700.0,31.5595,31.5757,31.5514,31.5757,39700.0
2013-01-30 11:05:00,39.05,39.06,39.04,39.05,34400.0,31.5757,31.5838,31.5676,31.5757,34400.0
2013-01-30 11:10:00,39.05,39.05,39.02,39.05,24600.0,31.5757,31.5757,31.5514,31.5757,24600.0
2013-01-30 11:15:00,39.05,39.05,39.0,39.0,49900.0,31.5757,31.5757,31.5352,31.5352,49900.0
2013-01-30 11:20:00,39.0,39.01,38.99,38.99,32000.0,31.5352,31.5433,31.5271,31.5271,32000.0
2013-01-30 11:25:00,38.99,39.02,38.99,39.01,31100.0,31.5271,31.5514,31.5271,31.5433,31100.0
2013-01-30 11:30:00,39.01,39.01,38.98,39.0,78900.0,31.5433,31.5433,31.5191,31.5352,78900.0
2013-01-30 11:35:00,39.01,39.02,38.99,39.01,40700.0,31.5433,31.5514,31.5271,31.5433,40700.0
2013-01-30 11:40:00,39.01,39.01,38.96,39.0,23700.0,31.5433,31.5433,31.5029,31.5352,23700.0
2013-01-30 11:45:00,39.0,39.0,38.95,38.96,26000.0,31.5352,31.5352,31.4948,31.5029,26000.0
2013-01-30 11:50:00,38.96,38.98,38.9,38.9,25000.0,31.5029,31.5191,31.4544,31.4544,25000.0
2013-01-30 11:55:00,38.91,38.92,38.86,38.89,42700.0,31.4625,31.4705,31.422,31.4463,42700.0
2013-01-30 12:00:00,38.88,38.91,38.88,38.91,13600.0,31.4382,31.4625,31.4382,31.4625,13600.0
2013-01-30 12:05:00,38.91,38.91,38.88,38.91,17200.0,31.4625,31.4625,31.4382,31.4625,17200.0
2013-01-30 12:10:00,38.91,38.95,38.91,38.94,10200.0,31.4625,31.4948,31.4625,31.4867,10200.0
2013-01-30 12:15:00,38.95,38.95,38.9,38.92,16800.0,31.4948,31.4948,31.4544,31.4705,16800.0
2013-01-30 12:20:00,38.92,38.93,38.9,38.93,12500.0,31.4705,31.4786,31.4544,31.4786,12500.0
2013-01-30 12:25:00,38.92,38.93,38.9,38.91,16000.0,31.4705,31.4786,31.4544,31.4625,16000.0
2013-01-30 12:30:00,38.9,38.91,38.88,38.88,13800.0,31.4544,31.4625,31.4382,31.4382,13800.0
2013-01-30 12:35:00,38.87,38.89,38.87,38.87,12800.0,31.4301,31.4463,31.4301,31.4301,12800.0
2013-01-30 12:40:00,38.87,38.88,38.86,38.87,12200.0,31.4301,31.4382,31.422,31.4301,12200.0
2013-01-30 12:45:00,38.86,38.9,38.85,38.9,17200.0,31.422,31.4544,31.4139,31.4544,17200.0
2013-01-30 12:50:00,38.9,38.91,38.87,38.87,21900.0,31.4544,31.4625,31.4301,31.4301,21900.0
2013-01-30 12:55:00,38.87,38.89,38.85,38.89,26100.0,31.4301,31.4463,31.4139,31.4463,26100.0
2013-01-30 13:00:00,38.89,38.93,38.89,38.93,16900.0,31.4463,31.4786,31.4463,31.4786,16900.0
2013-01-30 13:05:00,38.93,38.95,38.92,38.95,14900.0,31.4786,31.4948,31.4705,31.4948,14900.0
2013-01-30 13:10:00,38.95,38.95,38.92,38.93,19800.0,31.4948,31.4948,31.4705,31.4786,19800.0
2013-01-30 13:15:00,38.92,38.93,38.89,38.89,27100.0,31.4705,31.4786,31.4463,31.4463,27100.0
2013-01-30 13:20:00,38.9,38.96,38.89,38.96,39900.0,31.4544,31.5029,31.4463,31.5029,39900.0
2013-01-30 13:25:00,38.96,38.97,38.95,38.97,28500.0,31.5029,31.511,31.4948,31.511,28500.0
2013-01-30 13:30:00,38.97,38.97,38.95,38.96,15800.0,31.511,31.511,31.4948,31.5029,15800.0
2013-01-30 13:35:00,38.95,38.96,38.94,38.94,19400.0,31.4948,31.5029,31.4867,31.4867,19400.0
2013-01-30 13:40:00,38.95,38.97,38.94,38.95,42300.0,31.4948,31.511,31.4867,31.4948,42300.0
2013-01-30 13:45:00,38.95,38.95,38.92,38.92,25600.0,31.4948,31.4948,31.4705,31.4705,25600.0
2013-01-30 13:50:00,38.93,38.94,38.92,38.94,21100.0,31.4786,31.4867,31.4705,31.4867,21100.0
2013-01-30 13:55:00,38.94,38.97,38.93,38.97,15600.0,31.4867,31.511,31.4786,31.511,15600.0
2013-01-30 14:00:00,38.97,38.99,38.97,38.99,17600.0,31.511,31.5271,31.511,31.5271,17600.0
2013-01-30 14:05:00,38.99,38.99,38.96,38.97,25100.0,31.5271,31.5271,31.5029,31.511,25100.0
2013-01-30 14:10:00,38.97,38.98,38.95,38.95,14800.0,31.511,31.5191,31.4948,31.4948,14800.0
2013-01-30 14:15:00,38.94,38.99,38.9,38.94,52900.0,31.4867,31.5271,31.4544,31.4867,52900.0
2013-01-30 14:20:00,38.94,38.95,38.9,38.92,35300.0,31.4867,31.4948,31.4544,31.4705,35300.0
2013-01-30 14:25:00,38.91,38.94,38.91,38.93,25000.0,31.4625,31.4867,31.4625,31.4786,25000.0
2013-01-30 14:30:00,38.93,38.95,38.89,38.92,28100.0,31.4786,31.4948,31.4463,31.4705,28100.0
2013-01-30 14:35:00,38.93,38.96,38.9,38.92,43600.0,31.4786,31.5029,31.4544,31.4705,43600.0
2013-01-30 14:40:00,38.93,38.96,38.93,38.93,36600.0,31.4786,31.5029,31.4786,31.4786,36600.0
2013-01-30 14:45:00,38.93,38.94,38.86,38.86,18700.0,31.4786,31.4867,31.422,31.422,18700.0
2013-01-30 14:50:00,38.87,38.89,38.86,38.86,24300.0,31.4301,31.4463,31.422,31.422,24300.0
2013-01-30 14:55:00,38.87,38.93,38.86,38.91,87000.0,31.4301,31.4786,31.422,31.4625,87000.0
2013-01-30 15:00:00,38.92,38.93,38.89,38.9,59900.0,31.4705,31.4786,31.4463,31.4544,59900.0
2013-01-30 15:05:00,38.9,38.92,38.89,38.9,25100.0,31.4544,31.4705,31.4463,31.4544,25100.0
2013-01-30 15:10:00,38.9,38.94,38.9,38.91,111900.0,31.4544,31.4867,31.4544,31.4625,111900.0
2013-01-30 15:15:00,38.91,38.94,38.88,38.91,79100.0,31.4625,31.4867,31.4382,31.4625,79100.0
2013-01-30 15:20:00,38.92,38.92,38.86,38.86,34200.0,31.4705,31.4705,31.422,31.422,34200.0
2013-01-30 15:25:00,38.86,38.88,38.85,38.86,29100.0,31.422,31.4382,31.4139,31.422,29100.0
2013-01-30 15:30:00,38.86,38.9,38.85,38.86,45200.0,31.422,31.4544,31.4139,31.422,45200.0
2013-01-30 15:35:00,38.86,38.87,38.83,38.85,36500.0,31.422,31.4301,31.3978,31.4139,36500.0
2013-01-30 15:40:00,38.86,38.92,38.84,38.9,125200.0,31.422,31.4705,31.4059,31.4544,125200.0
2013-01-30 15:45:00,38.9,38.93,38.88,38.91,117100.0,31.4544,31.4786,31.4382,31.4625,117100.0
2013-01-30 15:50:00,38.9,38.92,38.88,38.91,142000.0,31.4544,31.4705,31.4382,31.4625,142000.0
2013-01-30 15:55:00,38.91,38.92,38.87,38.88,104700.0,31.4625,31.4705,31.4301,31.4382,104700.0
2013-01-31 09:30:00,38.85,38.92,38.68,38.87,253300.0,31.4139,31.4705,31.2765,31.4301,253300.0
2013-01-31 09:35:00,38.87,38.9,38.68,38.86,220600.0,31.4301,31.4544,31.2765,31.422,220600.0
2013-01-31 09:40:00,38.87,39.23,38.87,39.12,136500.0,31.4301,31.7212,31.4301,31.6323,136500.0
2013-01-31 09:45:00,39.13,39.18,38.97,38.97,100700.0,31.6404,31.6808,31.511,31.511,100700.0
2013-01-31 09:50:00,38.97,39.17,38.97,39.17,123100.0,31.511,31.6727,31.511,31.6727,123100.0
2013-01-31 09:55:00,39.18,39.25,39.15,39.15,101800.0,31.6808,31.7374,31.6565,31.6565,101800.0
2013-01-31 10:00:00,39.15,39.15,39.05,39.05,140500.0,31.6565,31.6565,31.5757,31.5757,140500.0
2013-01-31 10:05:00,39.04,39.06,39.0,39.04,96900.0,31.5676,31.5838,31.5352,31.5676,96900.0
2013-01-31 10:10:00,39.04,39.12,39.04,39.09,78500.0,31.5676,31.6323,31.5676,31.608,78500.0
2013-01-31 10:15:00,39.1,39.1,39.04,39.07,71600.0,31.6161,31.6161,31.5676,31.5918,71600.0
2013-01-31 10:20:00,39.07,39.12,39.07,39.1,116000.0,31.5918,31.6323,31.5918,31.6161,116000.0
2013-01-31 10:25:00,39.1,39.11,39.05,39.11,65800.0,31.6161,31.6242,31.5757,31.6242,65800.0
2013-01-31 10:30:00,39.11,39.17,39.1,39.16,114700.0,31.6242,31.6727,31.6161,31.6646,114700.0
2013-01-31 10:35:00,39.15,39.17,39.11,39.11,102500.0,31.6565,31.6727,31.6242,31.6242,102500.0
2013-01-31 10:40:00,39.1,39.15,39.08,39.15,94900.0,31.6161,31.6565,31.5999,31.6565,94900.0
2013-01-31 10:45:00,39.15,39.2,39.14,39.18,105300.0,31.6565,31.697,31.6484,31.6808,105300.0
2013-01-31 10:50:00,39.18,39.21,39.17,39.21,77300.0,31.6808,31.705,31.6727,31.705,77300.0
2013-01-31 10:55:00,39.2,39.26,39.2,39.24,88800.0,31.697,31.7455,31.697,31.7293,88800.0
2013-01-31 11:00:00,39.24,39.24,39.13,39.19,103300.0,31.7293,31.7293,31.6404,31.6889,103300.0
2013-01-31 11:05:00,39.2,39.27,39.19,39.25,49800.0,31.697,31.7536,31.6889,31.7374,49800.0
2013-01-31 11:10:00,39.24,39.25,39.14,39.14,58900.0,31.7293,31.7374,31.6484,31.6484,58900.0
2013-01-31 11:15:00,39.14,39.15,39.07,39.08,62900.0,31.6484,31.6565,31.5918,31.5999,62900.0
2013-01-31 11:20:00,39.08,39.15,39.08,39.13,50200.0,31.5999,31.6565,31.5999,31.6404,50200.0
2013-01-31 11:25:00,39.12,39.16,39.09,39.11,75500.0,31.6323,31.6646,31.608,31.6242,75500.0
2013-01-31 11:30:00,39.11,39.11,39.0,39.0,69100.0,31.6242,31.6242,31.5352,31.5352,69100.0
2013-01-31 11:35:00,39.0,39.04,39.0,39.02,17400.0,31.5352,31.5676,31.5352,31.5514,17400.0
2013-01-31 11:40:00,39.02,39.05,39.0,39.02,25300.0,31.5514,31.5757,31.5352,31.5514,25300.0
2013-01-31 11:45:00,39.03,39.03,38.98,39.02,30300.0,31.5595,31.5595,31.5191,31.5514,30300.0
2013-01-31 11:50:00,39.0,39.0,38.92,38.92,26400.0,31.5352,31.5352,31.4705,31.4705,26400.0
2013-01-31 11:55:00,38.93,38.93,38.88,38.88,25400.0,31.4786,31.4786,31.4382,31.4382,25400.0
2013-01-31 12:00:00,38.88,38.91,38.88,38.91,20900.0,31.4382,31.4625,31.4382,31.4625,20900.0
2013-01-31 12:05:00,38.91,38.91,38.89,38.89,18100.0,31.4625,31.4625,31.4463,31.4463,18100.0
2013-01-31 12:10:00,38.89,38.9,38.87,38.87,31800.0,31.4463,31.4544,31.4301,31.4301,31800.0
2013-01-31 12:15:00,38.87,38.87,38.8,38.8,43300.0,31.4301,31.4301,31.3735,31.3735,43300.0
2013-01-31 12:20:00,38.82,38.84,38.8,38.84,28300.0,31.3897,31.4059,31.3735,31.4059,28300.0
2013-01-31 12:25:00,38.84,38.85,38.81,38.82,29000.0,31.4059,31.4139,31.3816,31.3897,29000.0
2013-01-31 12:30:00,38.83,38.83,38.8,38.8,4600.0,31.3978,31.3978,31.3735,31.3735,4600.0
2013-01-31 12:35:00,38.8,38.82,38.79,38.82,23600.0,31.3735,31.3897,31.3654,31.3897,23600.0
2013-01-31 12:40:00,38.82,38.82,38.81,38.82,10100.0,31.3897,31.3897,31.3816,31.3897,10100.0
2013-01-31 12:45:00,38.82,38.86,38.82,38.85,18400.0,31.3897,31.422,31.3897,31.4139,18400.0
2013-01-31 12:50:00,38.86,38.87,38.85,38.87,8600.0,31.422,31.4301,31.4139,31.4301,8600.0
2013-01-31 12:55:00,38.88,38.9,38.86,38.86,11900.0,31.4382,31.4544,31.422,31.422,11900.0
2013-01-31 13:00:00,38.85,38.87,38.85,38.87,7900.0,31.4139,31.4301,31.4139,31.4301,7900.0
2013-01-31 13:05:00,38.87,38.87,38.86,38.86,6300.0,31.4301,31.4301,31.422,31.422,6300.0
2013-01-31 13:10:00,38.86,38.87,38.84,38.84,13600.0,31.422,31.4301,31.4059,31.4059,13600.0
2013-01-31 13:15:00,38.84,38.86,38.83,38.83,9800.0,31.4059,31.422,31.3978,31.3978,9800.0
2013-01-31 13:20:00,38.83,38.84,38.83,38.83,54100.0,31.3978,31.4059,31.3978,31.3978,54100.0
2013-01-31 13:25:00,38.83,38.84,38.82,38.82,39400.0,31.3978,31.4059,31.3897,31.3897,39400.0
2013-01-31 13:30:00,38.82,38.83,38.77,38.77,33900.0,31.3897,31.3978,31.3493,31.3493,33900.0
2013-01-31 13:35:00,38.77,38.8,38.76,38.8,10700.0,31.3493,31.3735,31.3412,31.3735,10700.0
2013-01-31 13:40:00,38.8,38.83,38.8,38.83,5200.0,31.3735,31.3978,31.3735,31.3978,5200.0
2013-01-31 13:45:00,38.83,38.87,38.83,38.85,15600.0,31.3978,31.4301,31.3978,31.4139,15600.0
2013-01-31 13:50:00,38.85,38.86,38.83,38.84,24300.0,31.4139,31.422,31.3978,31.4059,24300.0
2013-01-31 13:55:00,38.85,38.85,38.77,38.78,57800.0,31.4139,31.4139,31.3493,31.3573,57800.0
2013-01-31 14:00:00,38.78,38.79,38.71,38.72,56400.0,31.3573,31.3654,31.3007,31.3088,56400.0
2013-01-31 14:05:00,38.72,38.73,38.69,38.69,52500.0,31.3088,31.3169,31.2846,31.2846,52500.0
2013-01-31 14:10:00,38.69,38.77,38.69,38.77,111100.0,31.2846,31.3493,31.2846,31.3493,111100.0
2013-01-31 14:15:00,38.77,38.8,38.77,38.8,28200.0,31.3493,31.3735,31.3493,31.3735,28200.0
2013-01-31 14:20:00,38.8,38.81,38.79,38.81,29300.0,31.3735,31.3816,31.3654,31.3816,29300.0
2013-01-31 14:25:00,38.8,38.82,38.8,38.81,14200.0,31.3735,31.3897,31.3735,31.3816,14200.0
2013-01-31 14:30:00,38.82,38.84,38.8,38.83,35200.0,31.3897,31.4059,31.3735,31.3978,35200.0
2013-01-31 14:35:00,38.84,38.86,38.83,38.83,20400.0,31.4059,31.422,31.3978,31.3978,20400.0
2013-01-31 14:40:00,38.84,38.85,38.83,38.84,17400.0,31.4059,31.4139,31.3978,31.4059,17400.0
2013-01-31 14:45:00,38.84,38.85,38.81,38.81,15600.0,31.4059,31.4139,31.3816,31.3816,15600.0
2013-01-31 14:50:00,38.81,38.82,38.77,38.77,20800.0,31.3816,31.3897,31.3493,31.3493,20800.0
2013-01-31 14:55:00,38.77,38.78,38.71,38.71,28800.0,31.3493,31.3573,31.3007,31.3007,28800.0
2013-01-31 15:00:00,38.72,38.72,38.66,38.66,48200.0,31.3088,31.3088,31.2603,31.2603,48200.0
2013-01-31 15:05:00,38.66,38.69,38.64,38.65,60100.0,31.2603,31.2846,31.2441,31.2522,60100.0
2013-01-31 15:10:00,38.66,38.67,38.63,38.63,55100.0,31.2603,31.2684,31.2361,31.2361,55100.0
2013-01-31 15:15:00,38.62,38.69,38.62,38.68,33200.0,31.228,31.2846,31.228,31.2765,33200.0
2013-01-31 15:20:00,38.68,38.69,38.67,38.68,28100.0,31.2765,31.2846,31.2684,31.2765,28100.0
2013-01-31 15:25:00,38.67,38.72,38.67,38.71,39200.0,31.2684,31.3088,31.2684,31.3007,39200.0
2013-01-31 15:30:00,38.71,38.77,38.69,38.74,94400.0,31.3007,31.3493,31.2846,31.325,94400.0
2013-01-31 15:35:00,38.74,38.77,38.69,38.7,38100.0,31.325,31.3493,31.2846,31.2927,38100.0
2013-01-31 15:40:00,38.69,38.72,38.67,38.67,45500.0,31.2846,31.3088,31.2684,31.2684,45500.0
2013-01-31 15:45:00,38.67,38.74,38.66,38.72,62300.0,31.2684,31.325,31.2603,31.3088,62300.0
2013-01-31 15:50:00,38.72,38.75,38.7,38.75,71500.0,31.3088,31.3331,31.2927,31.3331,71500.0
2013-01-31 15:55:00,38.74,38.78,38.72,38.73,143000.0,31.325,31.3573,31.3088,31.3169,143000.0
2013-02-01 09:30:00,39.16,39.2,39.01,39.01,145800.0,31.6646,31.697,31.5433,31.5433,145800.0
2013-02-01 09:35:00,39.01,39.06,38.97,39.06,96500.0,31.5433,31.5838,31.511,31.5838,96500.0
2013-02-01 09:40:00,39.07,39.12,39.06,39.07,52200.0,31.5918,31.6323,31.5838,31.5918,52200.0
2013-02-01 09:45:00,39.06,39.12,39.03,39.08,76400.0,31.5838,31.6323,31.5595,31.5999,76400.0
2013-02-01 09:50:00,39.08,39.09,38.96,39.0,75600.0,31.5999,31.608,31.5029,31.5352,75600.0
2013-02-01 09:55:00,38.99,39.06,38.9,38.97,95800.0,31.5271,31.5838,31.4544,31.511,95800.0
2013-02-01 10:00:00,38.98,39.13,38.98,39.07,130100.0,31.5191,31.6404,31.5191,31.5918,130100.0
2013-02-01 10:05:00,39.06,39.18,39.06,39.13,108200.0,31.5838,31.6808,31.5838,31.6404,108200.0
2013-02-01 10:10:00,39.13,39.13,39.05,39.07,61600.0,31.6404,31.6404,31.5757,31.5918,61600.0
2013-02-01 10:15:00,39.06,39.14,39.06,39.11,108300.0,31.5838,31.6484,31.5838,31.6242,108300.0
2013-02-01 10:20:00,39.12,39.12,39.03,39.05,81200.0,31.6323,31.6323,31.5595,31.5757,81200.0
2013-02-01 10:25:00,39.04,39.05,38.94,38.95,130400.0,31.5676,31.5757,31.4867,31.4948,130400.0
2013-02-01 10:30:00,38.96,39.05,38.96,39.03,81200.0,31.5029,31.5757,31.5029,31.5595,81200.0
2013-02-01 10:35:00,39.04,39.13,39.04,39.11,66200.0,31.5676,31.6404,31.5676,31.6242,66200.0
2013-02-01 10:40:00,39.1,39.14,39.09,39.12,49800.0,31.6161,31.6484,31.608,31.6323,49800.0
2013-02-01 10:45:00,39.12,39.13,39.09,39.09,55800.0,31.6323,31.6404,31.608,31.608,55800.0
2013-02-01 10:50:00,39.09,39.11,39.05,39.05,45100.0,31.608,31.6242,31.5757,31.5757,45100.0
2013-02-01 10:55:00,39.05,39.15,39.05,39.15,39300.0,31.5757,31.6565,31.5757,31.6565,39300.0
2013-02-01 11:00:00,39.15,39.17,39.12,39.12,38400.0,31.6565,31.6727,31.6323,31.6323,38400.0
2013-02-01 11:05:00,39.13,39.15,39.09,39.11,41300.0,31.6404,31.6565,31.608,31.6242,41300.0
2013-02-01 11:10:00,39.12,39.14,39.11,39.13,51600.0,31.6323,31.6484,31.6242,31.6404,51600.0
2013-02-01 11:15:00,39.12,39.15,39.11,39.14,28700.0,31.6323,31.6565,31.6242,31.6484,28700.0
2013-02-01 11:20:00,39.13,39.19,39.13,39.19,68800.0,31.6404,31.6889,31.6404,31.6889,68800.0
2013-02-01 11:25:00,39.19,39.26,39.19,39.24,91900.0,31.6889,31.7455,31.6889,31.7293,91900.0
2013-02-01 11:30:00,39.25,39.27,39.19,39.21,57300.0,31.7374,31.7536,31.6889,31.705,57300.0
2013-02-01 11:35:00,39.21,39.21,39.09,39.09,21800.0,31.705,31.705,31.608,31.608,21800.0
2013-02-01 11:40:00,39.09,39.14,39.09,39.1,28300.0,31.608,31.6484,31.608,31.6161,28300.0
2013-02-01 11:45:00,39.11,39.12,39.08,39.08,19900.0,31.6242,31.6323,31.5999,31.5999,19900.0
2013-02-01 11:50:00,39.07,39.08,39.05,39.05,16600.0,31.5918,31.5999,31.5757,31.5757,16600.0
2013-02-01 11:55:00,39.05,39.12,39.04,39.12,17600.0,31.5757,31.6323,31.5676,31.6323,17600.0
2013-02-01 12:00:00,39.12,39.13,39.08,39.08,19900.0,31.6323,31.6404,31.5999,31.5999,19900.0
2013-02-01 12:05:00,39.08,39.09,39.06,39.08,16800.0,31.5999,31.608,31.5838,31.5999,16800.0
2013-02-01 12:10:00,39.08,39.08,39.04,39.04,19500.0,31.5999,31.5999,31.5676,31.5676,19500.0
2013-02-01 12:15:00,39.04,39.05,39.03,39.03,8800.0,31.5676,31.5757,31.5595,31.5595,8800.0
2013-02-01 12:20:00,39.04,39.06,39.03,39.04,15100.0,31.5676,31.5838,31.5595,31.5676,15100.0
2013-02-01 12:25:00,39.04,39.05,39.03,39.03,9900.0,31.5676,31.5757,31.5595,31.5595,9900.0
2013-02-01 12:30:00,39.04,39.06,39.03,39.04,11700.0,31.5676,31.5838,31.5595,31.5676,11700.0
2013-02-01 12:35:00,39.03,39.05,39.01,39.02,18700.0,31.5595,31.5757,31.5433,31.5514,18700.0
2013-02-01 12:40:00,39.01,39.02,39.0,39.01,10900.0,31.5433,31.5514,31.5352,31.5433,10900.0
2013-02-01 12:45:00,39.02,39.03,39.01,39.01,15100.0,31.5514,31.5595,31.5433,31.5433,15100.0
2013-02-01 12:50:00,39.02,39.05,39.01,39.04,17100.0,31.5514,31.5757,31.5433,31.5676,17100.0
2013-02-01 12:55:00,39.04,39.04,39.03,39.03,6100.0,31.5676,31.5676,31.5595,31.5595,6100.0
2013-02-01 13:00:00,39.03,39.04,39.02,39.02,10300.0,31.5595,31.5676,31.5514,31.5514,10300.0
2013-02-01 13:05:00,39.02,39.06,39.02,39.05,20500.0,31.5514,31.5838,31.5514,31.5757,20500.0
2013-02-01 13:10:00,39.05,39.09,39.05,39.09,8900.0,31.5757,31.608,31.5757,31.608,8900.0
2013-02-01 13:15:00,39.08,39.09,39.03,39.06,21400.0,31.5999,31.608,31.5595,31.5838,21400.0
2013-02-01 13:20:00,39.06,39.06,39.05,39.05,9300.0,31.5838,31.5838,31.5757,31.5757,9300.0
2013-02-01 13:25:00,39.05,39.06,39.05,39.05,5100.0,31.5757,31.5838,31.5757,31.5757,5100.0
2013-02-01 13:30:00,39.05,39.08,39.05,39.08,15800.0,31.5757,31.5999,31.5757,31.5999,15800.0
2013-02-01 13:35:00,39.07,39.08,39.05,39.05,11100.0,31.5918,31.5999,31.5757,31.5757,11100.0
2013-02-01 13:40:00,39.05,39.11,39.05,39.11,18900.0,31.5757,31.6242,31.5757,31.6242,18900.0
2013-02-01 13:45:00,39.11,39.12,39.11,39.12,8100.0,31.6242,31.6323,31.6242,31.6323,8100.0
2013-02-01 13:50:00,39.12,39.14,39.11,39.13,15600.0,31.6323,31.6484,31.6242,31.6404,15600.0
2013-02-01 13:55:00,39.12,39.16,39.11,39.14,20300.0,31.6323,31.6646,31.6242,31.6484,20300.0
2013-02-01 14:00:00,39.14,39.15,39.13,39.15,13300.0,31.6484,31.6565,31.6404,31.6565,13300.0
2013-02-01 14:05:00,39.15,39.16,39.11,39.13,34200.0,31.6565,31.6646,31.6242,31.6404,34200.0
2013-02-01 14:10:00,39.12,39.13,39.09,39.1,20400.0,31.6323,31.6404,31.608,31.6161,20400.0
2013-02-01 14:15:00,39.09,39.11,39.09,39.11,14200.0,31.608,31.6242,31.608,31.6242,14200.0
2013-02-01 14:20:00,39.1,39.11,39.09,39.09,12800.0,31.6161,31.6242,31.608,31.608,12800.0
2013-02-01 14:25:00,39.1,39.11,39.08,39.09,17300.0,31.6161,31.6242,31.5999,31.608,17300.0
2013-02-01 14:30:00,39.09,39.11,39.08,39.09,37900.0,31.608,31.6242,31.5999,31.608,37900.0
2013-02-01 14:35:00,39.09,39.11,39.09,39.11,21300.0,31.608,31.6242,31.608,31.6242,21300.0
2013-02-01 14:40:00,39.1,39.13,39.1,39.1,22800.0,31.6161,31.6404,31.6161,31.6161,22800.0
2013-02-01 14:45:00,39.1,39.13,39.09,39.1,20300.0,31.6161,31.6404,31.608,31.6161,20300.0
2013-02-01 14:50:00,39.09,39.1,39.09,39.1,13800.0,31.608,31.6161,31.608,31.6161,13800.0
2013-02-01 14:55:00,39.1,39.1,39.05,39.05,21900.0,31.6161,31.6161,31.5757,31.5757,21900.0
2013-02-01 15:00:00,39.05,39.06,39.04,39.06,24500.0,31.5757,31.5838,31.5676,31.5838,24500.0
2013-02-01 15:05:00,39.06,39.06,39.05,39.05,13500.0,31.5838,31.5838,31.5757,31.5757,13500.0
2013-02-01 15:10:00,39.04,39.05,39.03,39.04,18500.0,31.5676,31.5757,31.5595,31.5676,18500.0
2013-02-01 15:15:00,39.03,39.04,38.99,38.99,43400.0,31.5595,31.5676,31.5271,31.5271,43400.0
2013-02-01 15:20:00,39.0,39.02,38.97,38.97,56500.0,31.5352,31.5514,31.511,31.511,56500.0
2013-02-01 15:25:00,38.97,39.01,38.96,38.96,57200.0,31.511,31.5433,31.5029,31.5029,57200.0
2013-02-01 15:30:00,38.96,39.08,38.96,39.08,63100.0,31.5029,31.5999,31.5029,31.5999,63100.0
2013-02-01 15:35:00,39.07,39.11,39.06,39.1,48200.0,31.5918,31.6242,31.5838,31.6161,48200.0
2013-02-01 15:40:00,39.1,39.13,39.09,39.11,100000.0,31.6161,31.6404,31.608,31.6242,100000.0
2013-02-01 15:45:00,39.12,39.17,39.12,39.16,81100.0,31.6323,31.6727,31.6323,31.6646,81100.0
2013-02-01 15:50:00,39.16,39.18,39.11,39.12,168600.0,31.6646,31.6808,31.6242,31.6323,168600.0
2013-02-01 15:55:00,39.12,39.15,39.11,39.15,195500.0,31.6323,31.6565,31.6242,31.6565,195500.0
2013-02-04 09:30:00,39.3,39.49,39.21,39.4,379800.0,31.7778,31.9314,31.705,31.8587,379800.0
2013-02-04 09:35:00,39.4,39.49,39.34,39.47,204100.0,31.8587,31.9314,31.8102,31.9153,204100.0
2013-02-04 09:40:00,39.47,39.48,39.36,39.39,191700.0,31.9153,31.9234,31.8263,31.8506,191700.0
2013-02-04 09:45:00,39.39,39.57,39.39,39.49,248300.0,31.8506,31.9961,31.8506,31.9314,248300.0
2013-02-04 09:50:00,39.49,39.57,39.44,39.48,136500.0,31.9314,31.9961,31.891,31.9234,136500.0
2013-02-04 09:55:00,39.48,39.54,39.48,39.53,160900.0,31.9234,31.9719,31.9234,31.9638,160900.0
2013-02-04 10:00:00,39.54,39.62,39.5,39.5,230300.0,31.9719,32.0366,31.9395,31.9395,230300.0
2013-02-04 10:05:00,39.51,39.52,39.37,39.39,277300.0,31.9476,31.9557,31.8344,31.8506,277300.0
2013-02-04 10:10:00,39.4,39.42,39.31,39.35,126500.0,31.8587,31.8748,31.7859,31.8182,126500.0
2013-02-04 10:15:00,39.35,39.35,39.25,39.29,117800.0,31.8182,31.8182,31.7374,31.7697,117800.0
2013-02-04 10:20:00,39.29,39.3,39.17,39.21,99700.0,31.7697,31.7778,31.6727,31.705,99700.0
2013-02-04 10:25:00,39.21,39.21,39.05,39.05,110000.0,31.705,31.705,31.5757,31.5757,110000.0
2013-02-04 10:30:00,39.05,39.05,38.93,38.98,196900.0,31.5757,31.5757,31.4786,31.5191,196900.0
2013-02-04 10:35:00,38.98,39.03,38.89,38.89,133600.0,31.5191,31.5595,31.4463,31.4463,133600.0
2013-02-04 10:40:00,38.9,38.99,38.89,38.91,87100.0,31.4544,31.5271,31.4463,31.4625,87100.0
2013-02-04 10:45:00,38.92,38.98,38.84,38.86,100600.0,31.4705,31.5191,31.4059,31.422,100600.0
2013-02-04 10:50:00,38.86,38.86,38.77,38.8,205700.0,31.422,31.422,31.3493,31.3735,205700.0
2013-02-04 10:55:00,38.8,38.98,38.8,38.97,142200.0,31.3735,31.5191,31.3735,31.511,142200.0
2013-02-04 11:00:00,38.98,39.09,38.98,39.04,91400.0,31.5191,31.608,31.5191,31.5676,91400.0
2013-02-04 11:05:00,39.04,39.08,38.98,38.98,114600.0,31.5676,31.5999,31.5191,31.5191,114600.0
2013-02-04 11:10:00,38.99,39.08,38.95,39.03,90400.0,31.5271,31.5999,31.4948,31.5595,90400.0
2013-02-04 11:15:00,39.03,39.13,39.03,39.11,120000.0,31.5595,31.6404,31.5595,31.6242,120000.0
2013-02-04 11:20:00,39.11,39.18,39.09,39.18,95900.0,31.6242,31.6808,31.608,31.6808,95900.0
2013-02-04 11:25:00,39.18,39.19,39.02,39.06,116800.0,31.6808,31.6889,31.5514,31.5838,116800.0
2013-02-04 11:30:00,39.05,39.05,38.84,38.84,127600.0,31.5757,31.5757,31.4059,31.4059,127600.0
2013-02-04 11:35:00,38.84,38.89,38.75,38.75,244600.0,31.4059,31.4463,31.3331,31.3331,244600.0
2013-02-04 11:40:00,38.75,38.78,38.73,38.73,55700.0,31.3331,31.3573,31.3169,31.3169,55700.0
2013-02-04 11:45:00,38.73,38.73,38.68,38.69,61800.0,31.3169,31.3169,31.2765,31.2846,61800.0
2013-02-04 11:50:00,38.68,38.71,38.62,38.62,37500.0,31.2765,31.3007,31.228,31.228,37500.0
2013-02-04 11:55:00,38.62,38.63,38.51,38.54,85000.0,31.228,31.2361,31.139,31.1633,85000.0
2013-02-04 12:00:00,38.54,38.6,38.53,38.57,42200.0,31.1633,31.2118,31.1552,31.1875,42200.0
2013-02-04 12:05:00,38.57,38.57,38.46,38.51,59400.0,31.1875,31.1875,31.0986,31.139,59400.0
2013-02-04 12:10:00,38.52,38.57,38.51,38.57,41300.0,31.1471,31.1875,31.139,31.1875,41300.0
2013-02-04 12:15:00,38.56,38.57,38.52,38.54,25700.0,31.1795,31.1875,31.1471,31.1633,25700.0
2013-02-04 12:20:00,38.54,38.55,38.47,38.48,35100.0,31.1633,31.1714,31.1067,31.1148,35100.0
2013-02-04 12:25:00,38.49,38.5,38.46,38.46,20000.0,31.1229,31.1309,31.0986,31.0986,20000.0
2013-02-04 12:30:00,38.45,38.48,38.41,38.48,66300.0,31.0905,31.1148,31.0582,31.1148,66300.0
2013-02-04 12:35:00,38.48,38.54,38.47,38.54,44300.0,31.1148,31.1633,31.1067,31.1633,44300.0
2013-02-04 12:40:00,38.54,38.55,38.51,38.53,16500.0,31.1633,31.1714,31.139,31.1552,16500.0
2013-02-04 12:45:00,38.53,38.57,38.49,38.5,32300.0,31.1552,31.1875,31.1229,31.1309,32300.0
2013-02-04 12:50:00,38.49,38.57,38.48,38.57,74900.0,31.1229,31.1875,31.1148,31.1875,74900.0
2013-02-04 12:55:00,38.56,38.58,38.55,38.57,19200.0,31.1795,31.1956,31.1714,31.1875,19200.0
2013-02-04 13:00:00,38.57,38.65,38.56,38.62,23300.0,31.1875,31.2522,31.1795,31.228,23300.0
2013-02-04 13:05:00,38.62,38.62,38.56,38.56,11000.0,31.228,31.228,31.1795,31.1795,11000.0
2013-02-04 13:10:00,38.57,38.59,38.56,38.58,13500.0,31.1875,31.2037,31.1795,31.1956,13500.0
2013-02-04 13:15:00,38.58,38.59,38.51,38.53,27500.0,31.1956,31.2037,31.139,31.1552,27500.0
2013-02-04 13:20:00,38.54,38.56,38.52,38.56,22900.0,31.1633,31.1795,31.1471,31.1795,22900.0
2013-02-04 13:25:00,38.56,38.58,38.52,38.52,17300.0,31.1795,31.1956,31.1471,31.1471,17300.0
2013-02-04 13:30:00,38.52,38.52,38.44,38.45,75800.0,31.1471,31.1471,31.0824,31.0905,75800.0
2013-02-04 13:35:00,38.45,38.45,38.41,38.41,38100.0,31.0905,31.0905,31.0582,31.0582,38100.0
2013-02-04 13:40:00,38.41,38.44,38.4,38.41,43100.0,31.0582,31.0824,31.0501,31.0582,43100.0
2013-02-04 13:45:00,38.4,38.4,38.35,38.37,55000.0,31.0501,31.0501,31.0096,31.0258,55000.0
2013-02-04 13:50:00,38.36,38.37,38.31,38.33,29300.0,31.0177,31.0258,30.9773,30.9935,29300.0
2013-02-04 13:55:00,38.32,38.39,38.32,38.38,68500.0,30.9854,31.042,30.9854,31.0339,68500.0
2013-02-04 14:00:00,38.38,38.44,38.38,38.43,40600.0,31.0339,31.0824,31.0339,31.0743,40600.0
2013-02-04 14:05:00,38.43,38.51,38.43,38.48,58900.0,31.0743,31.139,31.0743,31.1148,58900.0
2013-02-04 14:10:00,38.48,38.51,38.48,38.48,25900.0,31.1148,31.139,31.1148,31.1148,25900.0
2013-02-04 14:15:00,38.49,38.49,38.47,38.47,18200.0,31.1229,31.1229,31.1067,31.1067,18200.0
2013-02-04 14:20:00,38.47,38.48,38.45,38.45,16400.0,31.1067,31.1148,31.0905,31.0905,16400.0
2013-02-04 14:25:00,38.45,38.45,38.37,38.45,72700.0,31.0905,31.0905,31.0258,31.0905,72700.0
2013-02-04 14:30:00,38.45,38.46,38.37,38.39,52900.0,31.0905,31.0986,31.0258,31.042,52900.0
2013-02-04 14:35:00,38.38,38.41,38.38,38.41,29100.0,31.0339,31.0582,31.0339,31.0582,29100.0
2013-02-04 14:40:00,38.41,38.46,38.38,38.45,67300.0,31.0582,31.0986,31.0339,31.0905,67300.0
2013-02-04 14:45:00,38.46,38.5,38.45,38.49,46600.0,31.0986,31.1309,31.0905,31.1229,46600.0
2013-02-04 14:50:00,38.49,38.53,38.48,38.53,33300.0,31.1229,31.1552,31.1148,31.1552,33300.0
2013-02-04 14:55:00,38.53,38.6,38.51,38.6,72200.0,31.1552,31.2118,31.139,31.2118,72200.0
2013-02-04 15:00:00,38.6,38.6,38.55,38.56,17900.0,31.2118,31.2118,31.1714,31.1795,17900.0
2013-02-04 15:05:00,38.55,38.55,38.45,38.45,41300.0,31.1714,31.1714,31.0905,31.0905,41300.0
2013-02-04 15:10:00,38.46,38.46,38.41,38.45,33800.0,31.0986,31.0986,31.0582,31.0905,33800.0
2013-02-04 15:15:00,38.44,38.45,38.4,38.42,26400.0,31.0824,31.0905,31.0501,31.0663,26400.0
2013-02-04 15:20:00,38.42,38.45,38.42,38.42,28300.0,31.0663,31.0905,31.0663,31.0663,28300.0
2013-02-04 15:25:00,38.42,38.53,38.41,38.48,44300.0,31.0663,31.1552,31.0582,31.1148,44300.0
2013-02-04 15:30:00,38.49,38.49,38.43,38.46,75800.0,31.1229,31.1229,31.0743,31.0986,75800.0
2013-02-04 15:35:00,38.45,38.47,38.39,38.42,61300.0,31.0905,31.1067,31.042,31.0663,61300.0
2013-02-04 15:40:00,38.42,38.46,38.4,38.43,47300.0,31.0663,31.0986,31.0501,31.0743,47300.0
2013-02-04 15:45:00,38.43,38.47,38.42,38.43,71300.0,31.0743,31.1067,31.0663,31.0743,71300.0
2013-02-04 15:50:00,38.43,38.46,38.39,38.45,91000.0,31.0743,31.0986,31.042,31.0905,91000.0
2013-02-04 15:55:00,38.46,38.49,38.44,38.48,191500.0,31.0986,31.1229,31.0824,31.1148,191500.0
2013-02-05 09:30:00,38.7,38.8,38.65,38.7,119500.0,31.2927,31.3735,31.2522,31.2927,119500.0
2013-02-05 09:35:00,38.7,38.75,38.66,38.66,76300.0,31.2927,31.3331,31.2603,31.2603,76300.0
2013-02-05 09:40:00,38.66,38.74,38.63,38.66,90300.0,31.2603,31.325,31.2361,31.2603,90300.0
2013-02-05 09:45:00,38.66,38.67,38.54,38.6,62400.0,31.2603,31.2684,31.1633,31.2118,62400.0
2013-02-05 09:50:00,38.61,38.76,38.61,38.75,72600.0,31.2199,31.3412,31.2199,31.3331,72600.0
2013-02-05 09:55:00,38.75,38.81,38.75,38.77,56500.0,31.3331,31.3816,31.3331,31.3493,56500.0
2013-02-05 10:00:00,38.77,38.82,38.76,38.8,46300.0,31.3493,31.3897,31.3412,31.3735,46300.0
2013-02-05 10:05:00,38.81,38.81,38.71,38.71,43600.0,31.3816,31.3816,31.3007,31.3007,43600.0
2013-02-05 10:10:00,38.7,38.78,38.68,38.77,81500.0,31.2927,31.3573,31.2765,31.3493,81500.0
2013-02-05 10:15:00,38.77,38.79,38.66,38.66,79800.0,31.3493,31.3654,31.2603,31.2603,79800.0
2013-02-05 10:20:00,38.66,38.68,38.62,38.65,65900.0,31.2603,31.2765,31.228,31.2522,65900.0
2013-02-05 10:25:00,38.66,38.75,38.66,38.72,49300.0,31.2603,31.3331,31.2603,31.3088,49300.0
2013-02-05 10:30:00,38.71,38.72,38.64,38.66,21600.0,31.3007,31.3088,31.2441,31.2603,21600.0
2013-02-05 10:35:00,38.66,38.71,38.65,38.71,52000.0,31.2603,31.3007,31.2522,31.3007,52000.0
2013-02-05 10:40:00,38.71,38.74,38.7,38.74,28100.0,31.3007,31.325,31.2927,31.325,28100.0
2013-02-05 10:45:00,38.74,38.74,38.68,38.7,45200.0,31.325,31.325,31.2765,31.2927,45200.0
2013-02-05 10:50:00,38.7,38.71,38.65,38.69,43100.0,31.2927,31.3007,31.2522,31.2846,43100.0
2013-02-05 10:55:00,38.69,38.7,38.62,38.68,83700.0,31.2846,31.2927,31.228,31.2765,83700.0
2013-02-05 11:00:00,38.68,38.7,38.64,38.64,21000.0,31.2765,31.2927,31.2441,31.2441,21000.0
2013-02-05 11:05:00,38.64,38.64,38.59,38.59,29300.0,31.2441,31.2441,31.2037,31.2037,29300.0
2013-02-05 11:10:00,38.59,38.65,38.55,38.61,88700.0,31.2037,31.2522,31.1714,31.2199,88700.0
2013-02-05 11:15:00,38.62,38.71,38.62,38.7,33600.0,31.228,31.3007,31.228,31.2927,33600.0
2013-02-05 11:20:00,38.7,38.75,38.69,38.7,58900.0,31.2927,31.3331,31.2846,31.2927,58900.0
2013-02-05 11:25:00,38.7,38.7,38.63,38.64,18800.0,31.2927,31.2927,31.2361,31.2441,18800.0
2013-02-05 11:30:00,38.64,38.64,38.58,38.59,45100.0,31.2441,31.2441,31.1956,31.2037,45100.0
2013-02-05 11:35:00,38.6,38.65,38.6,38.64,52900.0,31.2118,31.2522,31.2118,31.2441,52900.0
2013-02-05 11:40:00,38.65,38.69,38.65,38.66,24500.0,31.2522,31.2846,31.2522,31.2603,24500.0
2013-02-05 11:45:00,38.65,38.68,38.64,38.64,15700.0,31.2522,31.2765,31.2441,31.2441,15700.0
2013-02-05 11:50:00,38.64,38.65,38.62,38.65,14200.0,31.2441,31.2522,31.228,31.2522,14200.0
2013-02-05 11:55:00,38.65,38.68,38.64,38.64,21200.0,31.2522,31.2765,31.2441,31.2441,21200.0
2013-02-05 12:00:00,38.65,38.67,38.63,38.66,17500.0,31.2522,31.2684,31.2361,31.2603,17500.0
2013-02-05 12:05:00,38.67,38.68,38.64,38.64,15300.0,31.2684,31.2765,31.2441,31.2441,15300.0
2013-02-05 12:10:00,38.64,38.66,38.63,38.63,18400.0,31.2441,31.2603,31.2361,31.2361,18400.0
2013-02-05 12:15:00,38.64,38.66,38.62,38.62,15900.0,31.2441,31.2603,31.228,31.228,15900.0
2013-02-05 12:20:00,38.62,38.64,38.6,38.64,30100.0,31.228,31.2441,31.2118,31.2441,30100.0
2013-02-05 12:25:00,38.64,38.66,38.59,38.59,26900.0,31.2441,31.2603,31.2037,31.2037,26900.0
2013-02-05 12:30:00,38.59,38.62,38.58,38.62,31600.0,31.2037,31.228,31.1956,31.228,31600.0
2013-02-05 12:35:00,38.62,38.63,38.59,38.59,18400.0,31.228,31.2361,31.2037,31.2037,18400.0
2013-02-05 12:40:00,38.59,38.59,38.5,38.51,26300.0,31.2037,31.2037,31.1309,31.139,26300.0
2013-02-05 12:45:00,38.52,38.62,38.52,38.6,24400.0,31.1471,31.228,31.1471,31.2118,24400.0
2013-02-05 12:50:00,38.6,38.61,38.58,38.59,23500.0,31.2118,31.2199,31.1956,31.2037,23500.0
2013-02-05 12:55:00,38.59,38.6,38.58,38.58,23900.0,31.2037,31.2118,31.1956,31.1956,23900.0
2013-02-05 13:00:00,38.58,38.63,38.58,38.63,17300.0,31.1956,31.2361,31.1956,31.2361,17300.0
2013-02-05 13:05:00,38.62,38.67,38.62,38.67,15100.0,31.228,31.2684,31.228,31.2684,15100.0
2013-02-05 13:10:00,38.66,38.68,38.65,38.65,12200.0,31.2603,31.2765,31.2522,31.2522,12200.0
2013-02-05 13:15:00,38.65,38.68,38.65,38.66,16800.0,31.2522,31.2765,31.2522,31.2603,16800.0
2013-02-05 13:20:00,38.66,38.67,38.66,38.67,3100.0,31.2603,31.2684,31.2603,31.2684,3100.0
2013-02-05 13:25:00,38.66,38.72,38.66,38.69,37000.0,31.2603,31.3088,31.2603,31.2846,37000.0
2013-02-05 13:30:00,38.69,38.69,38.66,38.66,21500.0,31.2846,31.2846,31.2603,31.2603,21500.0
2013-02-05 13:35:00,38.66,38.67,38.64,38.65,31600.0,31.2603,31.2684,31.2441,31.2522,31600.0
2013-02-05 13:40:00,38.65,38.68,38.63,38.63,42900.0,31.2522,31.2765,31.2361,31.2361,42900.0
2013-02-05 13:45:00,38.63,38.68,38.63,38.66,31600.0,31.2361,31.2765,31.2361,31.2603,31600.0
2013-02-05 13:50:00,38.66,38.68,38.64,38.64,24100.0,31.2603,31.2765,31.2441,31.2441,24100.0
2013-02-05 13:55:00,38.63,38.64,38.62,38.63,18000.0,31.2361,31.2441,31.228,31.2361,18000.0
2013-02-05 14:00:00,38.62,38.62,38.57,38.57,61200.0,31.228,31.228,31.1875,31.1875,61200.0
2013-02-05 14:05:00,38.57,38.58,38.56,38.58,47300.0,31.1875,31.1956,31.1795,31.1956,47300.0
2013-02-05 14:10:00,38.57,38.58,38.57,38.57,10600.0,31.1875,31.1956,31.1875,31.1875,10600.0
2013-02-05 14:15:00,38.58,38.63,38.58,38.62,33800.0,31.1956,31.2361,31.1956,31.228,33800.0
2013-02-05 14:20:00,38.61,38.62,38.57,38.57,16900.0,31.2199,31.228,31.1875,31.1875,16900.0
2013-02-05 14:25:00,38.57,38.63,38.57,38.63,69500.0,31.1875,31.2361,31.1875,31.2361,69500.0
2013-02-05 14:30:00,38.63,38.66,38.63,38.64,41300.0,31.2361,31.2603,31.2361,31.2441,41300.0
2013-02-05 14:35:00,38.63,38.66,38.61,38.64,57300.0,31.2361,31.2603,31.2199,31.2441,57300.0
2013-02-05 14:40:00,38.65,38.65,38.63,38.63,93100.0,31.2522,31.2522,31.2361,31.2361,93100.0
2013-02-05 14:45:00,38.64,38.69,38.63,38.66,53700.0,31.2441,31.2846,31.2361,31.2603,53700.0
2013-02-05 14:50:00,38.66,38.68,38.64,38.64,24400.0,31.2603,31.2765,31.2441,31.2441,24400.0
2013-02-05 14:55:00,38.64,38.64,38.6,38.62,19000.0,31.2441,31.2441,31.2118,31.228,19000.0
2013-02-05 15:00:00,38.61,38.64,38.61,38.62,20700.0,31.2199,31.2441,31.2199,31.228,20700.0
2013-02-05 15:05:00,38.61,38.62,38.59,38.59,22400.0,31.2199,31.228,31.2037,31.2037,22400.0
2013-02-05 15:10:00,38.59,38.62,38.59,38.61,73700.0,31.2037,31.228,31.2037,31.2199,73700.0
2013-02-05 15:15:00,38.62,38.62,38.58,38.58,53600.0,31.228,31.228,31.1956,31.1956,53600.0
2013-02-05 15:20:00,38.58,38.61,38.58,38.59,42000.0,31.1956,31.2199,31.1956,31.2037,42000.0
2013-02-05 15:25:00,38.59,38.59,38.54,38.56,29000.0,31.2037,31.2037,31.1633,31.1795,29000.0
2013-02-05 15:30:00,38.56,38.6,38.56,38.58,30400.0,31.1795,31.2118,31.1795,31.1956,30400.0
2013-02-05 15:35:00,38.58,38.59,38.54,38.56,42000.0,31.1956,31.2037,31.1633,31.1795,42000.0
2013-02-05 15:40:00,38.55,38.59,38.55,38.58,61900.0,31.1714,31.2037,31.1714,31.1956,61900.0
2013-02-05 15:45:00,38.58,38.62,38.58,38.61,75700.0,31.1956,31.228,31.1956,31.2199,75700.0
2013-02-05 15:50:00,38.61,38.61,38.53,38.54,69700.0,31.2199,31.2199,31.1552,31.1633,69700.0
2013-02-05 15:55:00,38.53,38.55,38.53,38.54,134600.0,31.1552,31.1714,31.1552,31.1633,134600.0
2013-02-06 09:30:00,38.77,38.83,38.63,38.81,129700.0,31.3493,31.3978,31.2361,31.3816,129700.0
2013-02-06 09:35:00,38.79,38.82,38.7,38.78,68300.0,31.3654,31.3897,31.2927,31.3573,68300.0
2013-02-06 09:40:00,38.8,38.8,38.71,38.71,86100.0,31.3735,31.3735,31.3007,31.3007,86100.0
2013-02-06 09:45:00,38.72,38.73,38.69,38.72,29900.0,31.3088,31.3169,31.2846,31.3088,29900.0
2013-02-06 09:50:00,38.74,38.78,38.72,38.73,40300.0,31.325,31.3573,31.3088,31.3169,40300.0
2013-02-06 09:55:00,38.72,38.76,38.71,38.74,42100.0,31.3088,31.3412,31.3007,31.325,42100.0
2013-02-06 10:00:00,38.75,38.77,38.72,38.76,126300.0,31.3331,31.3493,31.3088,31.3412,126300.0
2013-02-06 10:05:00,38.76,38.81,38.74,38.8,65700.0,31.3412,31.3816,31.325,31.3735,65700.0
2013-02-06 10:10:00,38.79,38.82,38.74,38.77,77200.0,31.3654,31.3897,31.325,31.3493,77200.0
2013-02-06 10:15:00,38.76,38.78,38.72,38.76,42000.0,31.3412,31.3573,31.3088,31.3412,42000.0
2013-02-06 10:20:00,38.76,38.78,38.73,38.78,59200.0,31.3412,31.3573,31.3169,31.3573,59200.0
2013-02-06 10:25:00,38.77,38.78,38.72,38.75,73800.0,31.3493,31.3573,31.3088,31.3331,73800.0
2013-02-06 10:30:00,38.74,38.77,38.71,38.75,67000.0,31.325,31.3493,31.3007,31.3331,67000.0
2013-02-06 10:35:00,38.76,38.81,38.75,38.76,122900.0,31.3412,31.3816,31.3331,31.3412,122900.0
2013-02-06 10:40:00,38.75,38.76,38.72,38.72,25400.0,31.3331,31.3412,31.3088,31.3088,25400.0
2013-02-06 10:45:00,38.72,38.73,38.69,38.71,23800.0,31.3088,31.3169,31.2846,31.3007,23800.0
2013-02-06 10:50:00,38.72,38.77,38.7,38.77,48300.0,31.3088,31.3493,31.2927,31.3493,48300.0
2013-02-06 10:55:00,38.76,38.79,38.75,38.76,145700.0,31.3412,31.3654,31.3331,31.3412,145700.0
2013-02-06 11:00:00,38.77,38.79,38.76,38.77,50400.0,31.3493,31.3654,31.3412,31.3493,50400.0
2013-02-06 11:05:00,38.77,38.8,38.76,38.77,53500.0,31.3493,31.3735,31.3412,31.3493,53500.0
2013-02-06 11:10:00,38.76,38.82,38.76,38.82,72000.0,31.3412,31.3897,31.3412,31.3897,72000.0
2013-02-06 11:15:00,38.82,38.84,38.79,38.79,90600.0,31.3897,31.4059,31.3654,31.3654,90600.0
2013-02-06 11:20:00,38.8,38.83,38.79,38.83,74500.0,31.3735,31.3978,31.3654,31.3978,74500.0
2013-02-06 11:25:00,38.82,38.87,38.82,38.83,71900.0,31.3897,31.4301,31.3897,31.3978,71900.0
2013-02-06 11:30:00,38.84,38.85,38.82,38.83,32700.0,31.4059,31.4139,31.3897,31.3978,32700.0
2013-02-06 11:35:00,38.83,38.86,38.79,38.82,62200.0,31.3978,31.422,31.3654,31.3897,62200.0
2013-02-06 11:40:00,38.82,38.86,38.82,38.86,64300.0,31.3897,31.422,31.3897,31.422,64300.0
2013-02-06 11:45:00,38.85,38.9,38.84,38.88,32200.0,31.4139,31.4544,31.4059,31.4382,32200.0
2013-02-06 11:50:00,38.87,38.88,38.84,38.85,12700.0,31.4301,31.4382,31.4059,31.4139,12700.0
2013-02-06 11:55:00,38.84,38.86,38.83,38.83,25400.0,31.4059,31.422,31.3978,31.3978,25400.0
2013-02-06 12:00:00,38.84,38.84,38.75,38.76,41700.0,31.4059,31.4059,31.3331,31.3412,41700.0
2013-02-06 12:05:00,38.75,38.8,38.75,38.8,41900.0,31.3331,31.3735,31.3331,31.3735,41900.0
2013-02-06 12:10:00,38.8,38.8,38.75,38.76,27900.0,31.3735,31.3735,31.3331,31.3412,27900.0
2013-02-06 12:15:00,38.76,38.76,38.71,38.71,24600.0,31.3412,31.3412,31.3007,31.3007,24600.0
2013-02-06 12:20:00,38.71,38.73,38.7,38.73,37000.0,31.3007,31.3169,31.2927,31.3169,37000.0
2013-02-06 12:25:00,38.73,38.76,38.71,38.76,69500.0,31.3169,31.3412,31.3007,31.3412,69500.0
2013-02-06 12:30:00,38.75,38.79,38.74,38.79,17000.0,31.3331,31.3654,31.325,31.3654,17000.0
2013-02-06 12:35:00,38.79,38.8,38.77,38.78,25600.0,31.3654,31.3735,31.3493,31.3573,25600.0
2013-02-06 12:40:00,38.79,38.83,38.76,38.82,33300.0,31.3654,31.3978,31.3412,31.3897,33300.0
2013-02-06 12:45:00,38.82,38.85,38.8,38.85,15100.0,31.3897,31.4139,31.3735,31.4139,15100.0
2013-02-06 12:50:00,38.85,38.89,38.8,38.82,26100.0,31.4139,31.4463,31.3735,31.3897,26100.0
2013-02-06 12:55:00,38.81,38.81,38.75,38.75,30500.0,31.3816,31.3816,31.3331,31.3331,30500.0
2013-02-06 13:00:00,38.76,38.78,38.69,38.71,21800.0,31.3412,31.3573,31.2846,31.3007,21800.0
2013-02-06 13:05:00,38.71,38.71,38.66,38.67,19800.0,31.3007,31.3007,31.2603,31.2684,19800.0
2013-02-06 13:10:00,38.67,38.67,38.62,38.65,30000.0,31.2684,31.2684,31.228,31.2522,30000.0
2013-02-06 13:15:00,38.65,38.66,38.62,38.66,28300.0,31.2522,31.2603,31.228,31.2603,28300.0
2013-02-06 13:20:00,38.65,38.65,38.57,38.57,13900.0,31.2522,31.2522,31.1875,31.1875,13900.0
2013-02-06 13:25:00,38.56,38.63,38.53,38.55,209800.0,31.1795,31.2361,31.1552,31.1714,209800.0
2013-02-06 13:30:00,38.53,38.63,38.51,38.6,47000.0,31.1552,31.2361,31.139,31.2118,47000.0
2013-02-06 13:35:00,38.62,38.64,38.56,38.6,148300.0,31.228,31.2441,31.1795,31.2118,148300.0
2013-02-06 13:40:00,38.6,38.61,38.56,38.59,17600.0,31.2118,31.2199,31.1795,31.2037,17600.0
2013-02-06 13:45:00,38.59,38.62,38.58,38.6,15000.0,31.2037,31.228,31.1956,31.2118,15000.0
2013-02-06 13:50:00,38.6,38.61,38.57,38.59,20900.0,31.2118,31.2199,31.1875,31.2037,20900.0
2013-02-06 13:55:00,38.6,38.62,38.57,38.58,17400.0,31.2118,31.228,31.1875,31.1956,17400.0
2013-02-06 14:00:00,38.58,38.59,38.55,38.58,23600.0,31.1956,31.2037,31.1714,31.1956,23600.0
2013-02-06 14:05:00,38.58,38.61,38.57,38.58,28100.0,31.1956,31.2199,31.1875,31.1956,28100.0
2013-02-06 14:10:00,38.58,38.61,38.56,38.6,78900.0,31.1956,31.2199,31.1795,31.2118,78900.0
2013-02-06 14:15:00,38.59,38.61,38.58,38.58,59900.0,31.2037,31.2199,31.1956,31.1956,59900.0
2013-02-06 14:20:00,38.59,38.61,38.56,38.6,20200.0,31.2037,31.2199,31.1795,31.2118,20200.0
2013-02-06 14:25:00,38.59,38.61,38.57,38.58,31300.0,31.2037,31.2199,31.1875,31.1956,31300.0
2013-02-06 14:30:00,38.59,38.64,38.58,38.62,13700.0,31.2037,31.2441,31.1956,31.228,13700.0
2013-02-06 14:35:00,38.62,38.63,38.57,38.62,32100.0,31.228,31.2361,31.1875,31.228,32100.0
2013-02-06 14:40:00,38.62,38.69,38.62,38.66,32600.0,31.228,31.2846,31.228,31.2603,32600.0
2013-02-06 14:45:00,38.68,38.68,38.66,38.67,8600.0,31.2765,31.2765,31.2603,31.2684,8600.0
2013-02-06 14:50:00,38.67,38.68,38.62,38.63,20500.0,31.2684,31.2765,31.228,31.2361,20500.0
2013-02-06 14:55:00,38.64,38.7,38.63,38.69,16600.0,31.2441,31.2927,31.2361,31.2846,16600.0
2013-02-06 15:00:00,38.69,38.71,38.67,38.67,19700.0,31.2846,31.3007,31.2684,31.2684,19700.0
2013-02-06 15:05:00,38.67,38.72,38.67,38.71,19800.0,31.2684,31.3088,31.2684,31.3007,19800.0
2013-02-06 15:10:00,38.72,38.72,38.67,38.69,23900.0,31.3088,31.3088,31.2684,31.2846,23900.0
2013-02-06 15:15:00,38.7,38.74,38.69,38.73,21300.0,31.2927,31.325,31.2846,31.3169,21300.0
2013-02-06 15:20:00,38.73,38.76,38.72,38.75,21300.0,31.3169,31.3412,31.3088,31.3331,21300.0
2013-02-06 15:25:00,38.75,38.79,38.73,38.78,26300.0,31.3331,31.3654,31.3169,31.3573,26300.0
2013-02-06 15:30:00,38.79,38.79,38.76,38.77,28300.0,31.3654,31.3654,31.3412,31.3493,28300.0
2013-02-06 15:35:00,38.77,38.79,38.75,38.75,35300.0,31.3493,31.3654,31.3331,31.3331,35300.0
2013-02-06 15:40:00,38.76,38.84,38.75,38.82,122500.0,31.3412,31.4059,31.3331,31.3897,122500.0
2013-02-06 15:45:00,38.82,38.84,38.8,38.82,47600.0,31.3897,31.4059,31.3735,31.3897,47600.0
2013-02-06 15:50:00,38.82,38.83,38.75,38.78,146000.0,31.3897,31.3978,31.3331,31.3573,146000.0
2013-02-06 15:55:00,38.78,38.8,38.78,38.8,176000.0,31.3573,31.3735,31.3573,31.3735,176000.0
2013-02-07 09:30:00,38.99,39.0,38.91,38.96,150000.0,31.5271,31.5352,31.4625,31.5029,150000.0
2013-02-07 09:35:00,38.97,38.99,38.91,38.95,163800.0,31.511,31.5271,31.4625,31.4948,163800.0
2013-02-07 09:40:00,38.95,38.98,38.87,38.97,110400.0,31.4948,31.5191,31.4301,31.511,110400.0
2013-02-07 09:45:00,38.97,39.02,38.95,38.98,113700.0,31.511,31.5514,31.4948,31.5191,113700.0
2013-02-07 09:50:00,38.98,39.01,38.91,38.92,60100.0,31.5191,31.5433,31.4625,31.4705,60100.0
2013-02-07 09:55:00,38.92,39.0,38.91,39.0,56200.0,31.4705,31.5352,31.4625,31.5352,56200.0
2013-02-07 10:00:00,38.99,39.02,38.96,39.01,99600.0,31.5271,31.5514,31.5029,31.5433,99600.0
2013-02-07 10:05:00,39.01,39.01,38.94,38.95,84300.0,31.5433,31.5433,31.4867,31.4948,84300.0
2013-02-07 10:10:00,38.95,38.97,38.8,38.8,122800.0,31.4948,31.511,31.3735,31.3735,122800.0
2013-02-07 10:15:00,38.8,38.86,38.75,38.85,116400.0,31.3735,31.422,31.3331,31.4139,116400.0
2013-02-07 10:20:00,38.84,38.86,38.77,38.8,92500.0,31.4059,31.422,31.3493,31.3735,92500.0
2013-02-07 10:25:00,38.79,38.82,38.75,38.79,76200.0,31.3654,31.3897,31.3331,31.3654,76200.0
2013-02-07 10:30:00,38.79,38.83,38.76,38.78,85400.0,31.3654,31.3978,31.3412,31.3573,85400.0
2013-02-07 10:35:00,38.77,38.79,38.68,38.72,79300.0,31.3493,31.3654,31.2765,31.3088,79300.0
2013-02-07 10:40:00,38.73,38.76,38.69,38.7,60600.0,31.3169,31.3412,31.2846,31.2927,60600.0
2013-02-07 10:45:00,38.7,38.71,38.61,38.69,71600.0,31.2927,31.3007,31.2199,31.2846,71600.0
2013-02-07 10:50:00,38.69,38.72,38.63,38.64,68300.0,31.2846,31.3088,31.2361,31.2441,68300.0
2013-02-07 10:55:00,38.63,38.74,38.6,38.74,107200.0,31.2361,31.325,31.2118,31.325,107200.0
2013-02-07 11:00:00,38.74,38.75,38.72,38.75,49600.0,31.325,31.3331,31.3088,31.3331,49600.0
2013-02-07 11:05:00,38.73,38.83,38.73,38.82,62200.0,31.3169,31.3978,31.3169,31.3897,62200.0
2013-02-07 11:10:00,38.81,38.81,38.75,38.77,45600.0,31.3816,31.3816,31.3331,31.3493,45600.0
2013-02-07 11:15:00,38.76,38.78,38.74,38.76,47300.0,31.3412,31.3573,31.325,31.3412,47300.0
2013-02-07 11:20:00,38.74,38.82,38.73,38.81,240700.0,31.325,31.3897,31.3169,31.3816,240700.0
2013-02-07 11:25:00,38.81,38.84,38.77,38.83,67200.0,31.3816,31.4059,31.3493,31.3978,67200.0
2013-02-07 11:30:00,38.83,38.83,38.75,38.75,37600.0,31.3978,31.3978,31.3331,31.3331,37600.0
2013-02-07 11:35:00,38.74,38.75,38.64,38.66,69900.0,31.325,31.3331,31.2441,31.2603,69900.0
2013-02-07 11:40:00,38.65,38.67,38.58,38.6,42500.0,31.2522,31.2684,31.1956,31.2118,42500.0
2013-02-07 11:45:00,38.59,38.63,38.55,38.58,28000.0,31.2037,31.2361,31.1714,31.1956,28000.0
2013-02-07 11:50:00,38.57,38.6,38.56,38.58,11100.0,31.1875,31.2118,31.1795,31.1956,11100.0
2013-02-07 11:55:00,38.58,38.59,38.55,38.57,16900.0,31.1956,31.2037,31.1714,31.1875,16900.0
2013-02-07 12:00:00,38.56,38.58,38.54,38.58,17200.0,31.1795,31.1956,31.1633,31.1956,17200.0
2013-02-07 12:05:00,38.58,38.59,38.54,38.57,12100.0,31.1956,31.2037,31.1633,31.1875,12100.0
2013-02-07 12:10:00,38.57,38.57,38.53,38.55,16700.0,31.1875,31.1875,31.1552,31.1714,16700.0
2013-02-07 12:15:00,38.55,38.56,38.52,38.54,35900.0,31.1714,31.1795,31.1471,31.1633,35900.0
2013-02-07 12:20:00,38.54,38.56,38.54,38.56,9900.0,31.1633,31.1795,31.1633,31.1795,9900.0
2013-02-07 12:25:00,38.56,38.6,38.56,38.59,12400.0,31.1795,31.2118,31.1795,31.2037,12400.0
2013-02-07 12:30:00,38.59,38.64,38.59,38.64,16500.0,31.2037,31.2441,31.2037,31.2441,16500.0
2013-02-07 12:35:00,38.65,38.67,38.61,38.63,53400.0,31.2522,31.2684,31.2199,31.2361,53400.0
2013-02-07 12:40:00,38.64,38.68,38.63,38.68,8900.0,31.2441,31.2765,31.2361,31.2765,8900.0
2013-02-07 12:45:00,38.67,38.69,38.67,38.67,9800.0,31.2684,31.2846,31.2684,31.2684,9800.0
2013-02-07 12:50:00,38.68,38.69,38.63,38.65,18000.0,31.2765,31.2846,31.2361,31.2522,18000.0
2013-02-07 12:55:00,38.64,38.65,38.63,38.63,3000.0,31.2441,31.2522,31.2361,31.2361,3000.0
2013-02-07 13:00:00,38.63,38.66,38.61,38.66,15500.0,31.2361,31.2603,31.2199,31.2603,15500.0
2013-02-07 13:05:00,38.66,38.67,38.61,38.63,24800.0,31.2603,31.2684,31.2199,31.2361,24800.0
2013-02-07 13:10:00,38.64,38.68,38.64,38.66,20600.0,31.2441,31.2765,31.2441,31.2603,20600.0
2013-02-07 13:15:00,38.66,38.67,38.63,38.66,13000.0,31.2603,31.2684,31.2361,31.2603,13000.0
2013-02-07 13:20:00,38.65,38.68,38.65,38.67,9100.0,31.2522,31.2765,31.2522,31.2684,9100.0
2013-02-07 13:25:00,38.68,38.71,38.66,38.71,26100.0,31.2765,31.3007,31.2603,31.3007,26100.0
2013-02-07 13:30:00,38.71,38.74,38.68,38.71,49300.0,31.3007,31.325,31.2765,31.3007,49300.0
2013-02-07 13:35:00,38.7,38.71,38.7,38.7,7900.0,31.2927,31.3007,31.2927,31.2927,7900.0
2013-02-07 13:40:00,38.7,38.79,38.7,38.79,21000.0,31.2927,31.3654,31.2927,31.3654,21000.0
2013-02-07 13:45:00,38.8,38.83,38.8,38.81,15000.0,31.3735,31.3978,31.3735,31.3816,15000.0
2013-02-07 13:50:00,38.82,38.85,38.81,38.85,9600.0,31.3897,31.4139,31.3816,31.4139,9600.0
2013-02-07 13:55:00,38.85,38.89,38.85,38.88,21700.0,31.4139,31.4463,31.4139,31.4382,21700.0
2013-02-07 14:00:00,38.88,38.91,38.87,38.88,22500.0,31.4382,31.4625,31.4301,31.4382,22500.0
2013-02-07 14:05:00,38.86,38.88,38.84,38.85,11200.0,31.422,31.4382,31.4059,31.4139,11200.0
2013-02-07 14:10:00,38.84,38.87,38.83,38.87,18900.0,31.4059,31.4301,31.3978,31.4301,18900.0
2013-02-07 14:15:00,38.86,38.9,38.86,38.86,20500.0,31.422,31.4544,31.422,31.422,20500.0
2013-02-07 14:20:00,38.86,38.86,38.81,38.81,8800.0,31.422,31.422,31.3816,31.3816,8800.0
2013-02-07 14:25:00,38.81,38.87,38.79,38.87,11800.0,31.3816,31.4301,31.3654,31.4301,11800.0
2013-02-07 14:30:00,38.87,38.91,38.87,38.9,38700.0,31.4301,31.4625,31.4301,31.4544,38700.0
2013-02-07 14:35:00,38.89,38.9,38.85,38.85,22200.0,31.4463,31.4544,31.4139,31.4139,22200.0
2013-02-07 14:40:00,38.85,38.86,38.82,38.83,15600.0,31.4139,31.422,31.3897,31.3978,15600.0
2013-02-07 14:45:00,38.82,38.89,38.82,38.88,13200.0,31.3897,31.4463,31.3897,31.4382,13200.0
2013-02-07 14:50:00,38.87,38.92,38.87,38.9,11500.0,31.4301,31.4705,31.4301,31.4544,11500.0
2013-02-07 14:55:00,38.89,38.94,38.89,38.93,9600.0,31.4463,31.4867,31.4463,31.4786,9600.0
2013-02-07 15:00:00,38.94,38.94,38.89,38.91,24100.0,31.4867,31.4867,31.4463,31.4625,24100.0
2013-02-07 15:05:00,38.91,38.98,38.91,38.95,19400.0,31.4625,31.5191,31.4625,31.4948,19400.0
2013-02-07 15:10:00,38.95,38.96,38.92,38.94,21000.0,31.4948,31.5029,31.4705,31.4867,21000.0
2013-02-07 15:15:00,38.94,38.99,38.94,38.98,14000.0,31.4867,31.5271,31.4867,31.5191,14000.0
2013-02-07 15:20:00,38.99,39.0,38.92,38.94,34500.0,31.5271,31.5352,31.4705,31.4867,34500.0
2013-02-07 15:25:00,38.94,38.96,38.92,38.96,17900.0,31.4867,31.5029,31.4705,31.5029,17900.0
2013-02-07 15:30:00,38.96,38.98,38.95,38.97,27400.0,31.5029,31.5191,31.4948,31.511,27400.0
2013-02-07 15:35:00,38.96,38.98,38.93,38.98,53400.0,31.5029,31.5191,31.4786,31.5191,53400.0
2013-02-07 15:40:00,38.98,39.01,38.95,38.95,91600.0,31.5191,31.5433,31.4948,31.4948,91600.0
2013-02-07 15:45:00,38.96,38.97,38.93,38.97,76500.0,31.5029,31.511,31.4786,31.511,76500.0
2013-02-07 15:50:00,38.97,38.99,38.95,38.96,90900.0,31.511,31.5271,31.4948,31.5029,90900.0
2013-02-07 15:55:00,38.96,39.0,38.9,38.97,276000.0,31.5029,31.5352,31.4544,31.511,276000.0
2013-02-08 09:30:00,39.11,39.13,39.01,39.07,142300.0,31.6242,31.6404,31.5433,31.5918,142300.0
2013-02-08 09:35:00,39.08,39.1,39.05,39.1,95800.0,31.5999,31.6161,31.5757,31.6161,95800.0
2013-02-08 09:40:00,39.1,39.18,39.09,39.11,81900.0,31.6161,31.6808,31.608,31.6242,81900.0
2013-02-08 09:45:00,39.11,39.12,39.04,39.05,76300.0,31.6242,31.6323,31.5676,31.5757,76300.0
2013-02-08 09:50:00,39.05,39.12,39.04,39.1,112100.0,31.5757,31.6323,31.5676,31.6161,112100.0
2013-02-08 09:55:00,39.11,39.13,39.09,39.1,88900.0,31.6242,31.6404,31.608,31.6161,88900.0
2013-02-08 10:00:00,39.1,39.1,39.04,39.07,49500.0,31.6161,31.6161,31.5676,31.5918,49500.0
2013-02-08 10:05:00,39.08,39.09,39.02,39.02,39200.0,31.5999,31.608,31.5514,31.5514,39200.0
2013-02-08 10:10:00,39.02,39.02,38.97,39.0,54900.0,31.5514,31.5514,31.511,31.5352,54900.0
2013-02-08 10:15:00,38.99,39.1,38.98,39.06,51400.0,31.5271,31.6161,31.5191,31.5838,51400.0
2013-02-08 10:20:00,39.07,39.1,39.05,39.06,22500.0,31.5918,31.6161,31.5757,31.5838,22500.0
2013-02-08 10:25:00,39.06,39.07,39.02,39.05,88500.0,31.5838,31.5918,31.5514,31.5757,88500.0
2013-02-08 10:30:00,39.05,39.08,39.03,39.05,93300.0,31.5757,31.5999,31.5595,31.5757,93300.0
2013-02-08 10:35:00,39.05,39.07,39.01,39.06,37400.0,31.5757,31.5918,31.5433,31.5838,37400.0
2013-02-08 10:40:00,39.07,39.09,39.04,39.06,28100.0,31.5918,31.608,31.5676,31.5838,28100.0
2013-02-08 10:45:00,39.05,39.09,39.05,39.07,21500.0,31.5757,31.608,31.5757,31.5918,21500.0
2013-02-08 10:50:00,39.07,39.08,39.0,39.07,63100.0,31.5918,31.5999,31.5352,31.5918,63100.0
2013-02-08 10:55:00,39.07,39.12,39.05,39.09,88100.0,31.5918,31.6323,31.5757,31.608,88100.0
2013-02-08 11:00:00,39.09,39.1,39.02,39.03,159200.0,31.608,31.6161,31.5514,31.5595,159200.0
2013-02-08 11:05:00,39.03,39.04,38.98,38.99,68100.0,31.5595,31.5676,31.5191,31.5271,68100.0
2013-02-08 11:10:00,38.99,39.0,38.97,38.98,49800.0,31.5271,31.5352,31.511,31.5191,49800.0
2013-02-08 11:15:00,38.99,39.0,38.97,38.97,43700.0,31.5271,31.5352,31.511,31.511,43700.0
2013-02-08 11:20:00,38.96,39.01,38.96,39.01,33800.0,31.5029,31.5433,31.5029,31.5433,33800.0
2013-02-08 11:25:00,39.01,39.02,38.96,38.97,82300.0,31.5433,31.5514,31.5029,31.511,82300.0
2013-02-08 11:30:00,38.98,38.98,38.93,38.96,23500.0,31.5191,31.5191,31.4786,31.5029,23500.0
2013-02-08 11:35:00,38.95,38.96,38.9,38.92,23200.0,31.4948,31.5029,31.4544,31.4705,23200.0
2013-02-08 11:40:00,38.92,38.97,38.92,38.97,7700.0,31.4705,31.511,31.4705,31.511,7700.0
2013-02-08 11:45:00,38.96,38.99,38.96,38.99,16000.0,31.5029,31.5271,31.5029,31.5271,16000.0
2013-02-08 11:50:00,38.99,39.0,38.98,39.0,13800.0,31.5271,31.5352,31.5191,31.5352,13800.0
2013-02-08 11:55:00,38.99,38.99,38.94,38.94,125700.0,31.5271,31.5271,31.4867,31.4867,125700.0
2013-02-08 12:00:00,38.95,38.96,38.93,38.95,15800.0,31.4948,31.5029,31.4786,31.4948,15800.0
2013-02-08 12:05:00,38.94,38.95,38.88,38.88,31400.0,31.4867,31.4948,31.4382,31.4382,31400.0
2013-02-08 12:10:00,38.89,38.91,38.89,38.89,13600.0,31.4463,31.4625,31.4463,31.4463,13600.0
2013-02-08 12:15:00,38.9,38.98,38.89,38.92,119100.0,31.4544,31.5191,31.4463,31.4705,119100.0
2013-02-08 12:20:00,38.93,38.97,38.92,38.93,19200.0,31.4786,31.511,31.4705,31.4786,19200.0
2013-02-08 12:25:00,38.94,38.94,38.89,38.89,9300.0,31.4867,31.4867,31.4463,31.4463,9300.0
2013-02-08 12:30:00,38.89,38.89,38.86,38.87,14800.0,31.4463,31.4463,31.422,31.4301,14800.0
2013-02-08 12:35:00,38.86,38.93,38.83,38.84,130100.0,31.422,31.4786,31.3978,31.4059,130100.0
2013-02-08 12:40:00,38.84,38.91,38.84,38.86,108500.0,31.4059,31.4625,31.4059,31.422,108500.0
2013-02-08 12:45:00,38.85,38.92,38.85,38.92,12600.0,31.4139,31.4705,31.4139,31.4705,12600.0
2013-02-08 12:50:00,38.91,38.94,38.88,38.91,233800.0,31.4625,31.4867,31.4382,31.4625,233800.0
2013-02-08 12:55:00,38.92,38.95,38.9,38.95,9500.0,31.4705,31.4948,31.4544,31.4948,9500.0
2013-02-08 13:00:00,38.94,38.95,38.93,38.95,9800.0,31.4867,31.4948,31.4786,31.4948,9800.0
2013-02-08 13:05:00,38.96,38.96,38.9,38.93,81000.0,31.5029,31.5029,31.4544,31.4786,81000.0
2013-02-08 13:10:00,38.93,38.94,38.91,38.94,6400.0,31.4786,31.4867,31.4625,31.4867,6400.0
2013-02-08 13:15:00,38.94,38.95,38.9,38.93,38300.0,31.4867,31.4948,31.4544,31.4786,38300.0
2013-02-08 13:20:00,38.93,38.94,38.93,38.93,5500.0,31.4786,31.4867,31.4786,31.4786,5500.0
2013-02-08 13:25:00,38.92,38.92,38.9,38.9,5600.0,31.4705,31.4705,31.4544,31.4544,5600.0
2013-02-08 13:30:00,38.9,38.94,38.9,38.92,12000.0,31.4544,31.4867,31.4544,31.4705,12000.0
2013-02-08 13:35:00,38.93,38.94,38.89,38.92,69300.0,31.4786,31.4867,31.4463,31.4705,69300.0
2013-02-08 13:40:00,38.91,39.0,38.91,38.98,19100.0,31.4625,31.5352,31.4625,31.5191,19100.0
2013-02-08 13:45:00,38.98,38.99,38.95,38.95,6500.0,31.5191,31.5271,31.4948,31.4948,6500.0
2013-02-08 13:50:00,38.95,38.99,38.95,38.99,10100.0,31.4948,31.5271,31.4948,31.5271,10100.0
2013-02-08 13:55:00,38.98,39.0,38.98,39.0,12400.0,31.5191,31.5352,31.5191,31.5352,12400.0
2013-02-08 14:00:00,39.0,39.0,38.99,39.0,21500.0,31.5352,31.5352,31.5271,31.5352,21500.0
2013-02-08 14:05:00,39.0,39.0,38.99,39.0,8200.0,31.5352,31.5352,31.5271,31.5352,8200.0
2013-02-08 14:10:00,39.0,39.0,38.99,39.0,7900.0,31.5352,31.5352,31.5271,31.5352,7900.0
2013-02-08 14:15:00,39.0,39.0,38.99,39.0,13700.0,31.5352,31.5352,31.5271,31.5352,13700.0
2013-02-08 14:20:00,39.0,39.0,38.99,39.0,5900.0,31.5352,31.5352,31.5271,31.5352,5900.0
2013-02-08 14:25:00,39.0,39.0,38.99,39.0,12000.0,31.5352,31.5352,31.5271,31.5352,12000.0
2013-02-08 14:30:00,39.0,39.0,38.99,39.0,12100.0,31.5352,31.5352,31.5271,31.5352,12100.0
2013-02-08 14:35:00,38.99,39.0,38.99,39.0,7000.0,31.5271,31.5352,31.5271,31.5352,7000.0
2013-02-08 14:40:00,39.0,39.0,38.99,39.0,63000.0,31.5352,31.5352,31.5271,31.5352,63000.0
2013-02-08 14:45:00,38.99,39.0,38.99,39.0,5500.0,31.5271,31.5352,31.5271,31.5352,5500.0
2013-02-08 14:50:00,39.0,39.0,38.99,38.99,8000.0,31.5352,31.5352,31.5271,31.5271,8000.0
2013-02-08 14:55:00,38.99,39.0,38.98,38.98,24500.0,31.5271,31.5352,31.5191,31.5191,24500.0
2013-02-08 15:00:00,38.99,39.0,38.98,38.99,28900.0,31.5271,31.5352,31.5191,31.5271,28900.0
2013-02-08 15:05:00,39.0,39.01,38.99,39.0,41400.0,31.5352,31.5433,31.5271,31.5352,41400.0
2013-02-08 15:10:00,39.01,39.03,39.0,39.02,24200.0,31.5433,31.5595,31.5352,31.5514,24200.0
2013-02-08 15:15:00,39.02,39.02,39.0,39.0,15400.0,31.5514,31.5514,31.5352,31.5352,15400.0
2013-02-08 15:20:00,39.0,39.01,38.98,39.0,20700.0,31.5352,31.5433,31.5191,31.5352,20700.0
2013-02-08 15:25:00,38.99,39.01,38.98,38.99,18000.0,31.5271,31.5433,31.5191,31.5271,18000.0
2013-02-08 15:30:00,38.99,39.01,38.97,39.0,83200.0,31.5271,31.5433,31.511,31.5352,83200.0
2013-02-08 15:35:00,38.99,39.0,38.94,38.98,32200.0,31.5271,31.5352,31.4867,31.5191,32200.0
2013-02-08 15:40:00,38.98,39.01,38.98,39.0,32900.0,31.5191,31.5433,31.5191,31.5352,32900.0
2013-02-08 15:45:00,39.0,39.03,38.99,39.01,54900.0,31.5352,31.5595,31.5271,31.5433,54900.0
2013-02-08 15:50:00,39.0,39.02,38.99,39.02,110800.0,31.5352,31.5514,31.5271,31.5514,110800.0
2013-02-08 15:55:00,39.02,39.04,38.97,39.0,159000.0,31.5514,31.5676,31.511,31.5352,159000.0
2013-02-11 09:30:00,38.79,38.85,38.75,38.84,80100.0,31.3654,31.4139,31.3331,31.4059,80100.0
2013-02-11 09:35:00,38.84,38.86,38.69,38.74,33400.0,31.4059,31.422,31.2846,31.325,33400.0
2013-02-11 09:40:00,38.75,38.77,38.72,38.75,30500.0,31.3331,31.3493,31.3088,31.3331,30500.0
2013-02-11 09:45:00,38.75,38.79,38.74,38.79,27200.0,31.3331,31.3654,31.325,31.3654,27200.0
2013-02-11 09:50:00,38.79,38.8,38.75,38.77,31900.0,31.3654,31.3735,31.3331,31.3493,31900.0
2013-02-11 09:55:00,38.77,38.81,38.75,38.77,59300.0,31.3493,31.3816,31.3331,31.3493,59300.0
2013-02-11 10:00:00,38.77,38.79,38.72,38.72,43500.0,31.3493,31.3654,31.3088,31.3088,43500.0
2013-02-11 10:05:00,38.71,38.72,38.64,38.64,121900.0,31.3007,31.3088,31.2441,31.2441,121900.0
2013-02-11 10:10:00,38.66,38.67,38.62,38.62,25700.0,31.2603,31.2684,31.228,31.228,25700.0
2013-02-11 10:15:00,38.62,38.62,38.56,38.6,62800.0,31.228,31.228,31.1795,31.2118,62800.0
2013-02-11 10:20:00,38.6,38.65,38.6,38.65,106200.0,31.2118,31.2522,31.2118,31.2522,106200.0
2013-02-11 10:25:00,38.65,38.69,38.6,38.62,212500.0,31.2522,31.2846,31.2118,31.228,212500.0
2013-02-11 10:30:00,38.61,38.63,38.57,38.59,47900.0,31.2199,31.2361,31.1875,31.2037,47900.0
2013-02-11 10:35:00,38.6,38.62,38.57,38.6,75600.0,31.2118,31.228,31.1875,31.2118,75600.0
2013-02-11 10:40:00,38.6,38.62,38.6,38.6,45100.0,31.2118,31.228,31.2118,31.2118,45100.0
2013-02-11 10:45:00,38.6,38.7,38.6,38.7,135000.0,31.2118,31.2927,31.2118,31.2927,135000.0
2013-02-11 10:50:00,38.69,38.73,38.68,38.73,33600.0,31.2846,31.3169,31.2765,31.3169,33600.0
2013-02-11 10:55:00,38.73,38.74,38.71,38.74,23800.0,31.3169,31.325,31.3007,31.325,23800.0
2013-02-11 11:00:00,38.74,38.74,38.67,38.71,73400.0,31.325,31.325,31.2684,31.3007,73400.0
2013-02-11 11:05:00,38.71,38.75,38.68,38.75,94000.0,31.3007,31.3331,31.2765,31.3331,94000.0
2013-02-11 11:10:00,38.74,38.79,38.71,38.76,150400.0,31.325,31.3654,31.3007,31.3412,150400.0
2013-02-11 11:15:00,38.76,38.78,38.76,38.78,27300.0,31.3412,31.3573,31.3412,31.3573,27300.0
2013-02-11 11:20:00,38.78,38.78,38.71,38.71,57000.0,31.3573,31.3573,31.3007,31.3007,57000.0
2013-02-11 11:25:00,38.72,38.73,38.69,38.72,31900.0,31.3088,31.3169,31.2846,31.3088,31900.0
2013-02-11 11:30:00,38.72,38.76,38.72,38.74,30000.0,31.3088,31.3412,31.3088,31.325,30000.0
2013-02-11 11:35:00,38.74,38.83,38.73,38.81,49600.0,31.325,31.3978,31.3169,31.3816,49600.0
2013-02-11 11:40:00,38.82,38.88,38.79,38.8,56400.0,31.3897,31.4382,31.3654,31.3735,56400.0
2013-02-11 11:45:00,38.79,38.83,38.71,38.71,177300.0,31.3654,31.3978,31.3007,31.3007,177300.0
2013-02-11 11:50:00,38.72,38.73,38.71,38.73,10500.0,31.3088,31.3169,31.3007,31.3169,10500.0
2013-02-11 11:55:00,38.73,38.76,38.73,38.74,18300.0,31.3169,31.3412,31.3169,31.325,18300.0
2013-02-11 12:00:00,38.74,38.75,38.69,38.7,92000.0,31.325,31.3331,31.2846,31.2927,92000.0
2013-02-11 12:05:00,38.7,38.71,38.69,38.7,20200.0,31.2927,31.3007,31.2846,31.2927,20200.0
2013-02-11 12:10:00,38.69,38.7,38.68,38.68,16500.0,31.2846,31.2927,31.2765,31.2765,16500.0
2013-02-11 12:15:00,38.67,38.71,38.67,38.71,4500.0,31.2684,31.3007,31.2684,31.3007,4500.0
2013-02-11 12:20:00,38.71,38.74,38.71,38.73,17400.0,31.3007,31.325,31.3007,31.3169,17400.0
2013-02-11 12:25:00,38.73,38.74,38.7,38.71,25900.0,31.3169,31.325,31.2927,31.3007,25900.0
2013-02-11 12:30:00,38.71,38.71,38.69,38.7,10500.0,31.3007,31.3007,31.2846,31.2927,10500.0
2013-02-11 12:35:00,38.7,38.72,38.69,38.69,20300.0,31.2927,31.3088,31.2846,31.2846,20300.0
2013-02-11 12:40:00,38.7,38.71,38.68,38.68,7800.0,31.2927,31.3007,31.2765,31.2765,7800.0
2013-02-11 12:45:00,38.68,38.71,38.63,38.64,75100.0,31.2765,31.3007,31.2361,31.2441,75100.0
2013-02-11 12:50:00,38.64,38.68,38.64,38.67,12900.0,31.2441,31.2765,31.2441,31.2684,12900.0
2013-02-11 12:55:00,38.66,38.66,38.64,38.66,18600.0,31.2603,31.2603,31.2441,31.2603,18600.0
2013-02-11 13:00:00,38.66,38.7,38.65,38.69,11200.0,31.2603,31.2927,31.2522,31.2846,11200.0
2013-02-11 13:05:00,38.69,38.7,38.68,38.7,6200.0,31.2846,31.2927,31.2765,31.2927,6200.0
2013-02-11 13:10:00,38.7,38.72,38.69,38.69,7900.0,31.2927,31.3088,31.2846,31.2846,7900.0
2013-02-11 13:15:00,38.69,38.7,38.68,38.69,8000.0,31.2846,31.2927,31.2765,31.2846,8000.0
2013-02-11 13:20:00,38.69,38.71,38.66,38.68,29000.0,31.2846,31.3007,31.2603,31.2765,29000.0
2013-02-11 13:25:00,38.68,38.7,38.68,38.7,9200.0,31.2765,31.2927,31.2765,31.2927,9200.0
2013-02-11 13:30:00,38.69,38.7,38.68,38.69,4600.0,31.2846,31.2927,31.2765,31.2846,4600.0
2013-02-11 13:35:00,38.7,38.7,38.66,38.66,7800.0,31.2927,31.2927,31.2603,31.2603,7800.0
2013-02-11 13:40:00,38.66,38.67,38.65,38.65,10400.0,31.2603,31.2684,31.2522,31.2522,10400.0
2013-02-11 13:45:00,38.65,38.65,38.64,38.64,4600.0,31.2522,31.2522,31.2441,31.2441,4600.0
2013-02-11 13:50:00,38.64,38.66,38.64,38.66,14600.0,31.2441,31.2603,31.2441,31.2603,14600.0
2013-02-11 13:55:00,38.66,38.67,38.66,38.66,16800.0,31.2603,31.2684,31.2603,31.2603,16800.0
2013-02-11 14:00:00,38.67,38.68,38.65,38.68,11100.0,31.2684,31.2765,31.2522,31.2765,11100.0
2013-02-11 14:05:00,38.68,38.72,38.68,38.72,21400.0,31.2765,31.3088,31.2765,31.3088,21400.0
2013-02-11 14:10:00,38.72,38.73,38.71,38.73,14800.0,31.3088,31.3169,31.3007,31.3169,14800.0
2013-02-11 14:15:00,38.74,38.75,38.73,38.73,7200.0,31.325,31.3331,31.3169,31.3169,7200.0
2013-02-11 14:20:00,38.73,38.74,38.72,38.73,9500.0,31.3169,31.325,31.3088,31.3169,9500.0
2013-02-11 14:25:00,38.74,38.76,38.74,38.75,15500.0,31.325,31.3412,31.325,31.3331,15500.0
2013-02-11 14:30:00,38.75,38.75,38.74,38.74,2600.0,31.3331,31.3331,31.325,31.325,2600.0
2013-02-11 14:35:00,38.75,38.8,38.74,38.77,38300.0,31.3331,31.3735,31.325,31.3493,38300.0
2013-02-11 14:40:00,38.77,38.8,38.77,38.79,14600.0,31.3493,31.3735,31.3493,31.3654,14600.0
2013-02-11 14:45:00,38.8,38.8,38.77,38.77,20100.0,31.3735,31.3735,31.3493,31.3493,20100.0
2013-02-11 14:50:00,38.77,38.79,38.73,38.75,22400.0,31.3493,31.3654,31.3169,31.3331,22400.0
2013-02-11 14:55:00,38.75,38.77,38.74,38.76,13100.0,31.3331,31.3493,31.325,31.3412,13100.0
2013-02-11 15:00:00,38.76,38.79,38.75,38.78,21300.0,31.3412,31.3654,31.3331,31.3573,21300.0
2013-02-11 15:05:00,38.78,38.78,38.76,38.78,7000.0,31.3573,31.3573,31.3412,31.3573,7000.0
2013-02-11 15:10:00,38.78,38.83,38.77,38.82,37800.0,31.3573,31.3978,31.3493,31.3897,37800.0
2013-02-11 15:15:00,38.81,38.83,38.76,38.76,21500.0,31.3816,31.3978,31.3412,31.3412,21500.0
2013-02-11 15:20:00,38.77,38.79,38.76,38.79,11200.0,31.3493,31.3654,31.3412,31.3654,11200.0
2013-02-11 15:25:00,38.79,38.79,38.78,38.78,10400.0,31.3654,31.3654,31.3573,31.3573,10400.0
2013-02-11 15:30:00,38.79,38.81,38.78,38.8,56800.0,31.3654,31.3816,31.3573,31.3735,56800.0
2013-02-11 15:35:00,38.8,38.8,38.78,38.79,35200.0,31.3735,31.3735,31.3573,31.3654,35200.0
2013-02-11 15:40:00,38.79,38.8,38.77,38.8,42100.0,31.3654,31.3735,31.3493,31.3735,42100.0
2013-02-11 15:45:00,38.8,38.81,38.75,38.76,123200.0,31.3735,31.3816,31.3331,31.3412,123200.0
2013-02-11 15:50:00,38.77,38.77,38.71,38.74,221800.0,31.3493,31.3493,31.3007,31.325,221800.0
2013-02-11 15:55:00,38.75,38.76,38.69,38.71,358700.0,31.3331,31.3412,31.2846,31.3007,358700.0
2013-02-12 09:30:00,38.9,39.0,38.89,38.98,111400.0,31.4544,31.5352,31.4463,31.5191,111400.0
2013-02-12 09:35:00,38.98,39.02,38.88,38.88,57600.0,31.5191,31.5514,31.4382,31.4382,57600.0
2013-02-12 09:40:00,38.89,38.92,38.84,38.91,56000.0,31.4463,31.4705,31.4059,31.4625,56000.0
2013-02-12 09:45:00,38.91,38.99,38.91,38.97,84100.0,31.4625,31.5271,31.4625,31.511,84100.0
2013-02-12 09:50:00,38.97,39.0,38.96,39.0,123700.0,31.511,31.5352,31.5029,31.5352,123700.0
2013-02-12 09:55:00,38.99,39.0,38.91,38.94,65200.0,31.5271,31.5352,31.4625,31.4867,65200.0
2013-02-12 10:00:00,38.95,39.0,38.91,38.97,46000.0,31.4948,31.5352,31.4625,31.511,46000.0
2013-02-12 10:05:00,38.98,39.02,38.97,38.98,51400.0,31.5191,31.5514,31.511,31.5191,51400.0
2013-02-12 10:10:00,38.99,39.01,38.97,39.0,91900.0,31.5271,31.5433,31.511,31.5352,91900.0
2013-02-12 10:15:00,39.0,39.0,38.97,38.97,33300.0,31.5352,31.5352,31.511,31.511,33300.0
2013-02-12 10:20:00,38.98,39.01,38.95,39.0,54700.0,31.5191,31.5433,31.4948,31.5352,54700.0
2013-02-12 10:25:00,39.0,39.02,38.99,39.0,55100.0,31.5352,31.5514,31.5271,31.5352,55100.0
2013-02-12 10:30:00,39.0,39.02,38.99,39.01,32400.0,31.5352,31.5514,31.5271,31.5433,32400.0
2013-02-12 10:35:00,39.01,39.07,39.0,39.07,47800.0,31.5433,31.5918,31.5352,31.5918,47800.0
2013-02-12 10:40:00,39.06,39.09,39.05,39.05,48200.0,31.5838,31.608,31.5757,31.5757,48200.0
2013-02-12 10:45:00,39.05,39.06,39.02,39.02,39200.0,31.5757,31.5838,31.5514,31.5514,39200.0
2013-02-12 10:50:00,39.03,39.09,39.02,39.08,64500.0,31.5595,31.608,31.5514,31.5999,64500.0
2013-02-12 10:55:00,39.08,39.11,39.08,39.1,26400.0,31.5999,31.6242,31.5999,31.6161,26400.0
2013-02-12 11:00:00,39.09,39.1,39.07,39.09,38000.0,31.608,31.6161,31.5918,31.608,38000.0
2013-02-12 11:05:00,39.09,39.16,39.09,39.15,48300.0,31.608,31.6646,31.608,31.6565,48300.0
2013-02-12 11:10:00,39.15,39.17,39.13,39.16,22700.0,31.6565,31.6727,31.6404,31.6646,22700.0
2013-02-12 11:15:00,39.16,39.17,39.12,39.14,67300.0,31.6646,31.6727,31.6323,31.6484,67300.0
2013-02-12 11:20:00,39.13,39.14,39.1,39.11,42500.0,31.6404,31.6484,31.6161,31.6242,42500.0
2013-02-12 11:25:00,39.1,39.16,39.1,39.16,46900.0,31.6161,31.6646,31.6161,31.6646,46900.0
2013-02-12 11:30:00,39.16,39.16,39.1,39.11,36500.0,31.6646,31.6646,31.6161,31.6242,36500.0
2013-02-12 11:35:00,39.11,39.12,39.03,39.04,32600.0,31.6242,31.6323,31.5595,31.5676,32600.0
2013-02-12 11:40:00,39.03,39.04,39.0,39.03,38100.0,31.5595,31.5676,31.5352,31.5595,38100.0
2013-02-12 11:45:00,39.03,39.03,39.0,39.02,29500.0,31.5595,31.5595,31.5352,31.5514,29500.0
2013-02-12 11:50:00,39.02,39.05,39.01,39.05,20000.0,31.5514,31.5757,31.5433,31.5757,20000.0
2013-02-12 11:55:00,39.05,39.05,39.01,39.01,13300.0,31.5757,31.5757,31.5433,31.5433,13300.0
2013-02-12 12:00:00,39.02,39.02,38.97,38.97,7900.0,31.5514,31.5514,31.511,31.511,7900.0
2013-02-12 12:05:00,38.98,39.0,38.96,38.98,29600.0,31.5191,31.5352,31.5029,31.5191,29600.0
2013-02-12 12:10:00,38.98,38.99,38.95,38.99,8000.0,31.5191,31.5271,31.4948,31.5271,8000.0
2013-02-12 12:15:00,38.99,39.01,38.99,39.01,11700.0,31.5271,31.5433,31.5271,31.5433,11700.0
2013-02-12 12:20:00,39.01,39.07,39.0,39.05,20100.0,31.5433,31.5918,31.5352,31.5757,20100.0
2013-02-12 12:25:00,39.05,39.06,39.02,39.02,9200.0,31.5757,31.5838,31.5514,31.5514,9200.0
2013-02-12 12:30:00,39.02,39.02,39.0,39.0,12300.0,31.5514,31.5514,31.5352,31.5352,12300.0
2013-02-12 12:35:00,38.99,39.01,38.98,39.01,14200.0,31.5271,31.5433,31.5191,31.5433,14200.0
2013-02-12 12:40:00,39.02,39.04,39.01,39.02,13200.0,31.5514,31.5676,31.5433,31.5514,13200.0
2013-02-12 12:45:00,39.02,39.09,39.02,39.08,32600.0,31.5514,31.608,31.5514,31.5999,32600.0
2013-02-12 12:50:00,39.09,39.1,39.07,39.09,27700.0,31.608,31.6161,31.5918,31.608,27700.0
2013-02-12 12:55:00,39.08,39.1,39.08,39.09,8900.0,31.5999,31.6161,31.5999,31.608,8900.0
2013-02-12 13:00:00,39.09,39.11,39.08,39.1,16700.0,31.608,31.6242,31.5999,31.6161,16700.0
2013-02-12 13:05:00,39.11,39.12,39.1,39.1,12600.0,31.6242,31.6323,31.6161,31.6161,12600.0
2013-02-12 13:10:00,39.1,39.13,39.09,39.12,8600.0,31.6161,31.6404,31.608,31.6323,8600.0
2013-02-12 13:15:00,39.13,39.14,39.1,39.14,12600.0,31.6404,31.6484,31.6161,31.6484,12600.0
2013-02-12 13:20:00,39.13,39.15,39.13,39.15,6700.0,31.6404,31.6565,31.6404,31.6565,6700.0
2013-02-12 13:25:00,39.15,39.18,39.15,39.17,18400.0,31.6565,31.6808,31.6565,31.6727,18400.0
2013-02-12 13:30:00,39.17,39.18,39.15,39.15,5400.0,31.6727,31.6808,31.6565,31.6565,5400.0
2013-02-12 13:35:00,39.15,39.16,39.14,39.14,9200.0,31.6565,31.6646,31.6484,31.6484,9200.0
2013-02-12 13:40:00,39.15,39.15,39.13,39.13,14600.0,31.6565,31.6565,31.6404,31.6404,14600.0
2013-02-12 13:45:00,39.13,39.14,39.11,39.11,20400.0,31.6404,31.6484,31.6242,31.6242,20400.0
2013-02-12 13:50:00,39.11,39.11,39.1,39.1,5600.0,31.6242,31.6242,31.6161,31.6161,5600.0
2013-02-12 13:55:00,39.11,39.11,39.09,39.09,8700.0,31.6242,31.6242,31.608,31.608,8700.0
2013-02-12 14:00:00,39.09,39.12,39.09,39.1,14300.0,31.608,31.6323,31.608,31.6161,14300.0
2013-02-12 14:05:00,39.1,39.12,39.09,39.11,13900.0,31.6161,31.6323,31.608,31.6242,13900.0
2013-02-12 14:10:00,39.1,39.11,39.09,39.09,7000.0,31.6161,31.6242,31.608,31.608,7000.0
2013-02-12 14:15:00,39.1,39.1,39.09,39.09,6400.0,31.6161,31.6161,31.608,31.608,6400.0
2013-02-12 14:20:00,39.09,39.1,39.09,39.09,3200.0,31.608,31.6161,31.608,31.608,3200.0
2013-02-12 14:25:00,39.09,39.09,39.06,39.07,26000.0,31.608,31.608,31.5838,31.5918,26000.0
2013-02-12 14:30:00,39.08,39.1,39.07,39.08,15000.0,31.5999,31.6161,31.5918,31.5999,15000.0
2013-02-12 14:35:00,39.08,39.1,39.08,39.1,14500.0,31.5999,31.6161,31.5999,31.6161,14500.0
2013-02-12 14:40:00,39.1,39.12,39.09,39.09,44400.0,31.6161,31.6323,31.608,31.608,44400.0
2013-02-12 14:45:00,39.09,39.1,39.09,39.09,7300.0,31.608,31.6161,31.608,31.608,7300.0
2013-02-12 14:50:00,39.09,39.11,39.09,39.11,35500.0,31.608,31.6242,31.608,31.6242,35500.0
2013-02-12 14:55:00,39.1,39.11,39.04,39.04,28300.0,31.6161,31.6242,31.5676,31.5676,28300.0
2013-02-12 15:00:00,39.04,39.05,39.0,39.01,19700.0,31.5676,31.5757,31.5352,31.5433,19700.0
2013-02-12 15:05:00,39.0,39.0,38.94,38.98,87100.0,31.5352,31.5352,31.4867,31.5191,87100.0
2013-02-12 15:10:00,38.99,39.01,38.98,38.99,30500.0,31.5271,31.5433,31.5191,31.5271,30500.0
2013-02-12 15:15:00,38.99,39.04,38.98,39.04,47100.0,31.5271,31.5676,31.5191,31.5676,47100.0
2013-02-12 15:20:00,39.04,39.04,39.01,39.02,33800.0,31.5676,31.5676,31.5433,31.5514,33800.0
2013-02-12 15:25:00,39.02,39.02,38.98,38.98,41500.0,31.5514,31.5514,31.5191,31.5191,41500.0
2013-02-12 15:30:00,38.98,38.99,38.97,38.99,24600.0,31.5191,31.5271,31.511,31.5271,24600.0
2013-02-12 15:35:00,38.98,38.99,38.96,38.98,62700.0,31.5191,31.5271,31.5029,31.5191,62700.0
2013-02-12 15:40:00,38.98,38.99,38.95,38.98,43600.0,31.5191,31.5271,31.4948,31.5191,43600.0
2013-02-12 15:45:00,38.98,38.99,38.96,38.98,54200.0,31.5191,31.5271,31.5029,31.5191,54200.0
2013-02-12 15:50:00,38.98,39.0,38.98,38.99,96900.0,31.5191,31.5352,31.5191,31.5271,96900.0
2013-02-12 15:55:00,38.98,39.02,38.97,39.01,206900.0,31.5191,31.5514,31.511,31.5433,206900.0
2013-02-13 09:30:00,38.59,38.73,38.57,38.67,181400.0,31.2037,31.3169,31.1875,31.2684,181400.0
2013-02-13 09:35:00,38.68,38.75,38.65,38.71,59900.0,31.2765,31.3331,31.2522,31.3007,59900.0
2013-02-13 09:40:00,38.7,38.73,38.65,38.7,76200.0,31.2927,31.3169,31.2522,31.2927,76200.0
2013-02-13 09:45:00,38.7,38.71,38.57,38.57,47300.0,31.2927,31.3007,31.1875,31.1875,47300.0
2013-02-13 09:50:00,38.57,38.57,38.51,38.52,58400.0,31.1875,31.1875,31.139,31.1471,58400.0
2013-02-13 09:55:00,38.52,38.52,38.46,38.51,149100.0,31.1471,31.1471,31.0986,31.139,149100.0
2013-02-13 10:00:00,38.5,38.51,38.41,38.45,207200.0,31.1309,31.139,31.0582,31.0905,207200.0
2013-02-13 10:05:00,38.46,38.53,38.45,38.49,41100.0,31.0986,31.1552,31.0905,31.1229,41100.0
2013-02-13 10:10:00,38.48,38.5,38.44,38.45,53200.0,31.1148,31.1309,31.0824,31.0905,53200.0
2013-02-13 10:15:00,38.44,38.48,38.43,38.45,49200.0,31.0824,31.1148,31.0743,31.0905,49200.0
2013-02-13 10:20:00,38.45,38.48,38.4,38.4,55700.0,31.0905,31.1148,31.0501,31.0501,55700.0
2013-02-13 10:25:00,38.4,38.4,38.32,38.33,61700.0,31.0501,31.0501,30.9854,30.9935,61700.0
2013-02-13 10:30:00,38.33,38.35,38.31,38.35,53100.0,30.9935,31.0096,30.9773,31.0096,53100.0
2013-02-13 10:35:00,38.35,38.38,38.34,38.38,54500.0,31.0096,31.0339,31.0016,31.0339,54500.0
2013-02-13 10:40:00,38.37,38.41,38.36,38.41,49800.0,31.0258,31.0582,31.0177,31.0582,49800.0
2013-02-13 10:45:00,38.4,38.41,38.35,38.39,60400.0,31.0501,31.0582,31.0096,31.042,60400.0
2013-02-13 10:50:00,38.39,38.41,38.29,38.29,33600.0,31.042,31.0582,30.9611,30.9611,33600.0
2013-02-13 10:55:00,38.3,38.33,38.29,38.3,39500.0,30.9692,30.9935,30.9611,30.9692,39500.0
2013-02-13 11:00:00,38.3,38.32,38.28,38.32,41600.0,30.9692,30.9854,30.953,30.9854,41600.0
2013-02-13 11:05:00,38.32,38.36,38.28,38.36,44900.0,30.9854,31.0177,30.953,31.0177,44900.0
2013-02-13 11:10:00,38.36,38.37,38.28,38.28,35600.0,31.0177,31.0258,30.953,30.953,35600.0
2013-02-13 11:15:00,38.27,38.28,38.19,38.21,45400.0,30.945,30.953,30.8803,30.8964,45400.0
2013-02-13 11:20:00,38.2,38.23,38.16,38.16,40100.0,30.8884,30.9126,30.856,30.856,40100.0
2013-02-13 11:25:00,38.16,38.2,38.16,38.19,47600.0,30.856,30.8884,30.856,30.8803,47600.0
2013-02-13 11:30:00,38.19,38.19,38.14,38.16,52700.0,30.8803,30.8803,30.8398,30.856,52700.0
2013-02-13 11:35:00,38.16,38.17,38.1,38.1,31000.0,30.856,30.8641,30.8075,30.8075,31000.0
2013-02-13 11:40:00,38.1,38.1,38.04,38.08,83100.0,30.8075,30.8075,30.759,30.7913,83100.0
2013-02-13 11:45:00,38.09,38.09,38.04,38.05,30000.0,30.7994,30.7994,30.759,30.7671,30000.0
2013-02-13 11:50:00,38.04,38.05,37.94,37.94,48600.0,30.759,30.7671,30.6781,30.6781,48600.0
2013-02-13 11:55:00,37.94,38.01,37.93,37.95,67900.0,30.6781,30.7347,30.67,30.6862,67900.0
2013-02-13 12:00:00,37.94,37.96,37.89,37.89,141900.0,30.6781,30.6943,30.6377,30.6377,141900.0
2013-02-13 12:05:00,37.89,37.96,37.89,37.96,103800.0,30.6377,30.6943,30.6377,30.6943,103800.0
2013-02-13 12:10:00,37.96,37.98,37.91,37.92,33200.0,30.6943,30.7105,30.6539,30.662,33200.0
2013-02-13 12:15:00,37.92,37.92,37.85,37.85,44000.0,30.662,30.662,30.6054,30.6054,44000.0
2013-02-13 12:20:00,37.85,37.88,37.79,37.79,78100.0,30.6054,30.6296,30.5568,30.5568,78100.0
2013-02-13 12:25:00,37.79,37.8,37.77,37.77,37700.0,30.5568,30.5649,30.5407,30.5407,37700.0
2013-02-13 12:30:00,37.77,37.81,37.77,37.77,92100.0,30.5407,30.573,30.5407,30.5407,92100.0
2013-02-13 12:35:00,37.77,37.8,37.74,37.74,68100.0,30.5407,30.5649,30.5164,30.5164,68100.0
2013-02-13 12:40:00,37.74,37.75,37.69,37.69,49200.0,30.5164,30.5245,30.476,30.476,49200.0
2013-02-13 12:45:00,37.69,37.74,37.61,37.69,344900.0,30.476,30.5164,30.4113,30.476,344900.0
2013-02-13 12:50:00,37.69,37.88,37.68,37.86,135500.0,30.476,30.6296,30.4679,30.6134,135500.0
2013-02-13 12:55:00,37.85,37.85,37.79,37.79,40100.0,30.6054,30.6054,30.5568,30.5568,40100.0
2013-02-13 13:00:00,37.79,37.8,37.74,37.76,84300.0,30.5568,30.5649,30.5164,30.5326,84300.0
2013-02-13 13:05:00,37.76,37.77,37.73,37.76,49300.0,30.5326,30.5407,30.5083,30.5326,49300.0
2013-02-13 13:10:00,37.75,37.77,37.69,37.73,57400.0,30.5245,30.5407,30.476,30.5083,57400.0
2013-02-13 13:15:00,37.72,37.72,37.68,37.69,32600.0,30.5002,30.5002,30.4679,30.476,32600.0
2013-02-13 13:20:00,37.68,37.73,37.66,37.73,46500.0,30.4679,30.5083,30.4517,30.5083,46500.0
2013-02-13 13:25:00,37.73,37.74,37.63,37.64,71700.0,30.5083,30.5164,30.4275,30.4355,71700.0
2013-02-13 13:30:00,37.63,37.64,37.56,37.56,45500.0,30.4275,30.4355,30.3709,30.3709,45500.0
2013-02-13 13:35:00,37.56,37.64,37.52,37.63,153900.0,30.3709,30.4355,30.3385,30.4275,153900.0
2013-02-13 13:40:00,37.63,37.63,37.52,37.53,73600.0,30.4275,30.4275,30.3385,30.3466,73600.0
2013-02-13 13:45:00,37.52,37.53,37.37,37.37,185600.0,30.3385,30.3466,30.2172,30.2172,185600.0
2013-02-13 13:50:00,37.38,37.39,37.35,37.36,95600.0,30.2253,30.2334,30.2011,30.2091,95600.0
2013-02-13 13:55:00,37.36,37.38,37.31,37.36,120300.0,30.2091,30.2253,30.1687,30.2091,120300.0
2013-02-13 14:00:00,37.37,37.44,37.37,37.44,78200.0,30.2172,30.2738,30.2172,30.2738,78200.0
2013-02-13 14:05:00,37.44,37.47,37.38,37.4,93500.0,30.2738,30.2981,30.2253,30.2415,93500.0
2013-02-13 14:10:00,37.4,37.4,37.29,37.29,58700.0,30.2415,30.2415,30.1525,30.1525,58700.0
2013-02-13 14:15:00,37.29,37.31,37.21,37.21,123700.0,30.1525,30.1687,30.0878,30.0878,123700.0
2013-02-13 14:20:00,37.21,37.28,37.21,37.27,90500.0,30.0878,30.1445,30.0878,30.1364,90500.0
2013-02-13 14:25:00,37.26,37.27,37.2,37.24,79700.0,30.1283,30.1364,30.0798,30.1121,79700.0
2013-02-13 14:30:00,37.24,37.3,37.23,37.23,87400.0,30.1121,30.1606,30.104,30.104,87400.0
2013-02-13 14:35:00,37.23,37.23,37.17,37.18,59100.0,30.104,30.104,30.0555,30.0636,59100.0
2013-02-13 14:40:00,37.18,37.19,37.18,37.19,43400.0,30.0636,30.0717,30.0636,30.0717,43400.0
2013-02-13 14:45:00,37.18,37.19,37.1,37.15,113200.0,30.0636,30.0717,29.9989,30.0393,113200.0
2013-02-13 14:50:00,37.15,37.18,37.08,37.08,92200.0,30.0393,30.0636,29.9827,29.9827,92200.0
2013-02-13 14:55:00,37.06,37.07,36.97,37.0,193800.0,29.9666,29.9746,29.8938,29.918,193800.0
2013-02-13 15:00:00,37.0,37.16,37.0,37.16,209500.0,29.918,30.0474,29.918,30.0474,209500.0
2013-02-13 15:05:00,37.17,37.19,37.07,37.08,149000.0,30.0555,30.0717,29.9746,29.9827,149000.0
2013-02-13 15:10:00,37.08,37.1,37.05,37.08,75100.0,29.9827,29.9989,29.9585,29.9827,75100.0
2013-02-13 15:15:00,37.07,37.31,37.06,37.31,321800.0,29.9746,30.1687,29.9666,30.1687,321800.0
2013-02-13 15:20:00,37.3,37.36,37.27,37.29,145400.0,30.1606,30.2091,30.1364,30.1525,145400.0
2013-02-13 15:25:00,37.29,37.34,37.25,37.34,113000.0,30.1525,30.193,30.1202,30.193,113000.0
2013-02-13 15:30:00,37.33,37.49,37.33,37.47,147100.0,30.1849,30.3143,30.1849,30.2981,147100.0
2013-02-13 15:35:00,37.46,37.48,37.33,37.37,167700.0,30.29,30.3062,30.1849,30.2172,167700.0
2013-02-13 15:40:00,37.37,37.42,37.35,37.36,83600.0,30.2172,30.2577,30.2011,30.2091,83600.0
2013-02-13 15:45:00,37.35,37.35,37.25,37.26,219700.0,30.2011,30.2011,30.1202,30.1283,219700.0
2013-02-13 15:50:00,37.27,37.43,37.26,37.41,231500.0,30.1364,30.2657,30.1283,30.2496,231500.0
2013-02-13 15:55:00,37.41,37.46,37.41,37.46,236800.0,30.2496,30.29,30.2496,30.29,236800.0
2013-02-14 09:30:00,37.03,37.03,36.87,37.01,209900.0,29.9423,29.9423,29.8129,29.9261,209900.0
2013-02-14 09:35:00,36.99,37.0,36.92,36.97,80600.0,29.91,29.918,29.8534,29.8938,80600.0
2013-02-14 09:40:00,36.96,37.03,36.89,37.03,204100.0,29.8857,29.9423,29.8291,29.9423,204100.0
2013-02-14 09:45:00,37.02,37.06,36.96,36.98,228200.0,29.9342,29.9666,29.8857,29.9019,228200.0
2013-02-14 09:50:00,36.97,37.02,36.92,36.98,114900.0,29.8938,29.9342,29.8534,29.9019,114900.0
2013-02-14 09:55:00,36.97,36.99,36.92,36.93,73400.0,29.8938,29.91,29.8534,29.8614,73400.0
2013-02-14 10:00:00,36.93,36.94,36.9,36.91,125800.0,29.8614,29.8695,29.8372,29.8453,125800.0
2013-02-14 10:05:00,36.9,36.91,36.8,36.8,254200.0,29.8372,29.8453,29.7563,29.7563,254200.0
2013-02-14 10:10:00,36.81,36.98,36.8,36.97,154100.0,29.7644,29.9019,29.7563,29.8938,154100.0
2013-02-14 10:15:00,36.97,36.98,36.87,36.87,186000.0,29.8938,29.9019,29.8129,29.8129,186000.0
2013-02-14 10:20:00,36.88,36.89,36.87,36.89,58300.0,29.821,29.8291,29.8129,29.8291,58300.0
2013-02-14 10:25:00,36.89,36.9,36.83,36.84,199200.0,29.8291,29.8372,29.7806,29.7887,199200.0
2013-02-14 10:30:00,36.84,36.88,36.83,36.88,111100.0,29.7887,29.821,29.7806,29.821,111100.0
2013-02-14 10:35:00,36.88,36.96,36.87,36.95,138200.0,29.821,29.8857,29.8129,29.8776,138200.0
2013-02-14 10:40:00,36.95,37.0,36.94,36.98,173200.0,29.8776,29.918,29.8695,29.9019,173200.0
2013-02-14 10:45:00,36.98,37.08,36.98,37.08,187100.0,29.9019,29.9827,29.9019,29.9827,187100.0
2013-02-14 10:50:00,37.07,37.09,37.02,37.08,121700.0,29.9746,29.9908,29.9342,29.9827,121700.0
2013-02-14 10:55:00,37.08,37.08,37.01,37.02,80600.0,29.9827,29.9827,29.9261,29.9342,80600.0
2013-02-14 11:00:00,37.02,37.03,37.0,37.02,37400.0,29.9342,29.9423,29.918,29.9342,37400.0
2013-02-14 11:05:00,37.03,37.05,37.02,37.04,118600.0,29.9423,29.9585,29.9342,29.9504,118600.0
2013-02-14 11:10:00,37.03,37.1,37.03,37.1,109700.0,29.9423,29.9989,29.9423,29.9989,109700.0
2013-02-14 11:15:00,37.1,37.16,37.04,37.07,179700.0,29.9989,30.0474,29.9504,29.9746,179700.0
2013-02-14 11:20:00,37.07,37.08,37.04,37.04,73900.0,29.9746,29.9827,29.9504,29.9504,73900.0
2013-02-14 11:25:00,37.05,37.12,37.02,37.11,171600.0,29.9585,30.0151,29.9342,30.007,171600.0
2013-02-14 11:30:00,37.11,37.19,37.1,37.15,136800.0,30.007,30.0717,29.9989,30.0393,136800.0
2013-02-14 11:35:00,37.15,37.16,37.1,37.11,92700.0,30.0393,30.0474,29.9989,30.007,92700.0
2013-02-14 11:40:00,37.11,37.14,37.09,37.13,94700.0,30.007,30.0312,29.9908,30.0232,94700.0
2013-02-14 11:45:00,37.14,37.17,37.13,37.17,33400.0,30.0312,30.0555,30.0232,30.0555,33400.0
2013-02-14 11:50:00,37.16,37.24,37.16,37.22,77100.0,30.0474,30.1121,30.0474,30.0959,77100.0
2013-02-14 11:55:00,37.22,37.25,37.22,37.24,15800.0,30.0959,30.1202,30.0959,30.1121,15800.0
2013-02-14 12:00:00,37.24,37.29,37.24,37.25,55600.0,30.1121,30.1525,30.1121,30.1202,55600.0
2013-02-14 12:05:00,37.25,37.32,37.25,37.28,65300.0,30.1202,30.1768,30.1202,30.1445,65300.0
2013-02-14 12:10:00,37.29,37.29,37.25,37.25,82600.0,30.1525,30.1525,30.1202,30.1202,82600.0
2013-02-14 12:15:00,37.25,37.36,37.25,37.35,107600.0,30.1202,30.2091,30.1202,30.2011,107600.0
2013-02-14 12:20:00,37.35,37.47,37.35,37.46,104000.0,30.2011,30.2981,30.2011,30.29,104000.0
2013-02-14 12:25:00,37.47,37.47,37.39,37.39,66900.0,30.2981,30.2981,30.2334,30.2334,66900.0
2013-02-14 12:30:00,37.39,37.39,37.32,37.34,41500.0,30.2334,30.2334,30.1768,30.193,41500.0
2013-02-14 12:35:00,37.33,37.35,37.32,37.34,54300.0,30.1849,30.2011,30.1768,30.193,54300.0
2013-02-14 12:40:00,37.34,37.35,37.31,37.32,124800.0,30.193,30.2011,30.1687,30.1768,124800.0
2013-02-14 12:45:00,37.32,37.34,37.3,37.3,65100.0,30.1768,30.193,30.1606,30.1606,65100.0
2013-02-14 12:50:00,37.3,37.31,37.23,37.25,81600.0,30.1606,30.1687,30.104,30.1202,81600.0
2013-02-14 12:55:00,37.25,37.29,37.25,37.29,22700.0,30.1202,30.1525,30.1202,30.1525,22700.0
2013-02-14 13:00:00,37.29,37.32,37.27,37.31,141300.0,30.1525,30.1768,30.1364,30.1687,141300.0
2013-02-14 13:05:00,37.3,37.36,37.29,37.36,39300.0,30.1606,30.2091,30.1525,30.2091,39300.0
2013-02-14 13:10:00,37.36,37.4,37.35,37.39,58800.0,30.2091,30.2415,30.2011,30.2334,58800.0
2013-02-14 13:15:00,37.39,37.44,37.38,37.42,42500.0,30.2334,30.2738,30.2253,30.2577,42500.0
2013-02-14 13:20:00,37.43,37.43,37.4,37.41,83000.0,30.2657,30.2657,30.2415,30.2496,83000.0
2013-02-14 13:25:00,37.41,37.43,37.4,37.42,84300.0,30.2496,30.2657,30.2415,30.2577,84300.0
2013-02-14 13:30:00,37.42,37.47,37.41,37.45,59900.0,30.2577,30.2981,30.2496,30.2819,59900.0
2013-02-14 13:35:00,37.45,37.46,37.44,37.44,12500.0,30.2819,30.29,30.2738,30.2738,12500.0
2013-02-14 13:40:00,37.45,37.45,37.44,37.44,37600.0,30.2819,30.2819,30.2738,30.2738,37600.0
2013-02-14 13:45:00,37.45,37.45,37.43,37.45,40100.0,30.2819,30.2819,30.2657,30.2819,40100.0
2013-02-14 13:50:00,37.45,37.51,37.4,37.48,177900.0,30.2819,30.3304,30.2415,30.3062,177900.0
2013-02-14 13:55:00,37.48,37.48,37.35,37.35,80500.0,30.3062,30.3062,30.2011,30.2011,80500.0
2013-02-14 14:00:00,37.37,37.38,37.34,37.34,56000.0,30.2172,30.2253,30.193,30.193,56000.0
2013-02-14 14:05:00,37.34,37.35,37.31,37.34,90600.0,30.193,30.2011,30.1687,30.193,90600.0
2013-02-14 14:10:00,37.34,37.36,37.27,37.36,133900.0,30.193,30.2091,30.1364,30.2091,133900.0
2013-02-14 14:15:00,37.36,37.41,37.34,37.35,134200.0,30.2091,30.2496,30.193,30.2011,134200.0
2013-02-14 14:20:00,37.36,37.41,37.36,37.41,60200.0,30.2091,30.2496,30.2091,30.2496,60200.0
2013-02-14 14:25:00,37.41,37.48,37.4,37.47,104200.0,30.2496,30.3062,30.2415,30.2981,104200.0
2013-02-14 14:30:00,37.48,37.48,37.32,37.33,120000.0,30.3062,30.3062,30.1768,30.1849,120000.0
2013-02-14 14:35:00,37.32,37.34,37.28,37.32,84700.0,30.1768,30.193,30.1445,30.1768,84700.0
2013-02-14 14:40:00,37.32,37.33,37.22,37.23,113800.0,30.1768,30.1849,30.0959,30.104,113800.0
2013-02-14 14:45:00,37.23,37.24,37.14,37.2,314600.0,30.104,30.1121,30.0312,30.0798,314600.0
2013-02-14 14:50:00,37.2,37.29,37.2,37.28,119300.0,30.0798,30.1525,30.0798,30.1445,119300.0
2013-02-14 14:55:00,37.28,37.29,37.25,37.27,74300.0,30.1445,30.1525,30.1202,30.1364,74300.0
2013-02-14 15:00:00,37.27,37.28,37.24,37.26,59500.0,30.1364,30.1445,30.1121,30.1283,59500.0
2013-02-14 15:05:00,37.26,37.3,37.26,37.29,92700.0,30.1283,30.1606,30.1283,30.1525,92700.0
2013-02-14 15:10:00,37.28,37.29,37.22,37.27,106300.0,30.1445,30.1525,30.0959,30.1364,106300.0
2013-02-14 15:15:00,37.26,37.3,37.24,37.3,272200.0,30.1283,30.1606,30.1121,30.1606,272200.0
2013-02-14 15:20:00,37.3,37.3,37.24,37.26,116900.0,30.1606,30.1606,30.1121,30.1283,116900.0
2013-02-14 15:25:00,37.26,37.26,37.16,37.19,118500.0,30.1283,30.1283,30.0474,30.0717,118500.0
2013-02-14 15:30:00,37.19,37.2,37.09,37.12,175600.0,30.0717,30.0798,29.9908,30.0151,175600.0
2013-02-14 15:35:00,37.12,37.14,37.03,37.03,215100.0,30.0151,30.0312,29.9423,29.9423,215100.0
2013-02-14 15:40:00,37.04,37.09,37.0,37.03,191500.0,29.9504,29.9908,29.918,29.9423,191500.0
2013-02-14 15:45:00,37.04,37.29,37.03,37.29,278000.0,29.9504,30.1525,29.9423,30.1525,278000.0
2013-02-14 15:50:00,37.29,37.38,37.28,37.34,266300.0,30.1525,30.2253,30.1445,30.193,266300.0
2013-02-14 15:55:00,37.35,37.38,37.32,37.34,304700.0,30.2011,30.2253,30.1768,30.193,304700.0
2013-02-15 09:30:00,37.2,37.45,37.18,37.35,543300.0,30.0798,30.2819,30.0636,30.2011,543300.0
2013-02-15 09:35:00,37.36,37.5,37.36,37.4,170900.0,30.2091,30.3223,30.2091,30.2415,170900.0
2013-02-15 09:40:00,37.4,37.41,37.16,37.19,173800.0,30.2415,30.2496,30.0474,30.0717,173800.0
2013-02-15 09:45:00,37.19,37.26,37.15,37.2,111600.0,30.0717,30.1283,30.0393,30.0798,111600.0
2013-02-15 09:50:00,37.2,37.25,37.2,37.21,70700.0,30.0798,30.1202,30.0798,30.0878,70700.0
2013-02-15 09:55:00,37.2,37.27,37.2,37.2,54300.0,30.0798,30.1364,30.0798,30.0798,54300.0
2013-02-15 10:00:00,37.2,37.21,37.11,37.11,133700.0,30.0798,30.0878,30.007,30.007,133700.0
2013-02-15 10:05:00,37.11,37.18,37.05,37.18,118800.0,30.007,30.0636,29.9585,30.0636,118800.0
2013-02-15 10:10:00,37.16,37.27,37.13,37.15,136100.0,30.0474,30.1364,30.0232,30.0393,136100.0
2013-02-15 10:15:00,37.15,37.25,37.15,37.22,95400.0,30.0393,30.1202,30.0393,30.0959,95400.0
2013-02-15 10:20:00,37.22,37.22,37.11,37.12,51300.0,30.0959,30.0959,30.007,30.0151,51300.0
2013-02-15 10:25:00,37.11,37.12,37.06,37.09,83100.0,30.007,30.0151,29.9666,29.9908,83100.0
2013-02-15 10:30:00,37.1,37.16,37.08,37.12,97800.0,29.9989,30.0474,29.9827,30.0151,97800.0
2013-02-15 10:35:00,37.12,37.13,37.1,37.13,35900.0,30.0151,30.0232,29.9989,30.0232,35900.0
2013-02-15 10:40:00,37.13,37.23,37.11,37.23,40200.0,30.0232,30.104,30.007,30.104,40200.0
2013-02-15 10:45:00,37.23,37.26,37.22,37.23,79700.0,30.104,30.1283,30.0959,30.104,79700.0
2013-02-15 10:50:00,37.23,37.23,37.16,37.17,51700.0,30.104,30.104,30.0474,30.0555,51700.0
2013-02-15 10:55:00,37.17,37.2,37.16,37.17,70200.0,30.0555,30.0798,30.0474,30.0555,70200.0
2013-02-15 11:00:00,37.17,37.22,37.17,37.2,30200.0,30.0555,30.0959,30.0555,30.0798,30200.0
2013-02-15 11:05:00,37.2,37.2,37.17,37.18,23300.0,30.0798,30.0798,30.0555,30.0636,23300.0
2013-02-15 11:10:00,37.18,37.2,37.17,37.17,47800.0,30.0636,30.0798,30.0555,30.0555,47800.0
2013-02-15 11:15:00,37.18,37.2,37.16,37.17,45500.0,30.0636,30.0798,30.0474,30.0555,45500.0
2013-02-15 11:20:00,37.18,37.18,37.11,37.14,52700.0,30.0636,30.0636,30.007,30.0312,52700.0
2013-02-15 11:25:00,37.13,37.14,37.11,37.11,34800.0,30.0232,30.0312,30.007,30.007,34800.0
2013-02-15 11:30:00,37.12,37.15,37.11,37.15,42700.0,30.0151,30.0393,30.007,30.0393,42700.0
2013-02-15 11:35:00,37.14,37.15,37.13,37.15,26000.0,30.0312,30.0393,30.0232,30.0393,26000.0
2013-02-15 11:40:00,37.15,37.17,37.13,37.17,46100.0,30.0393,30.0555,30.0232,30.0555,46100.0
2013-02-15 11:45:00,37.17,37.19,37.17,37.17,20300.0,30.0555,30.0717,30.0555,30.0555,20300.0
2013-02-15 11:50:00,37.16,37.17,37.16,37.17,18100.0,30.0474,30.0555,30.0474,30.0555,18100.0
2013-02-15 11:55:00,37.16,37.19,37.15,37.19,36600.0,30.0474,30.0717,30.0393,30.0717,36600.0
2013-02-15 12:00:00,37.19,37.19,37.18,37.19,7900.0,30.0717,30.0717,30.0636,30.0717,7900.0
2013-02-15 12:05:00,37.18,37.2,37.18,37.19,29600.0,30.0636,30.0798,30.0636,30.0717,29600.0
2013-02-15 12:10:00,37.19,37.19,37.17,37.19,26700.0,30.0717,30.0717,30.0555,30.0717,26700.0
2013-02-15 12:15:00,37.19,37.2,37.16,37.17,27200.0,30.0717,30.0798,30.0474,30.0555,27200.0
2013-02-15 12:20:00,37.16,37.19,37.16,37.18,14100.0,30.0474,30.0717,30.0474,30.0636,14100.0
2013-02-15 12:25:00,37.18,37.19,37.18,37.18,8600.0,30.0636,30.0717,30.0636,30.0636,8600.0
2013-02-15 12:30:00,37.18,37.18,37.16,37.17,18400.0,30.0636,30.0636,30.0474,30.0555,18400.0
2013-02-15 12:35:00,37.16,37.17,37.15,37.16,20300.0,30.0474,30.0555,30.0393,30.0474,20300.0
2013-02-15 12:40:00,37.16,37.2,37.15,37.19,36000.0,30.0474,30.0798,30.0393,30.0717,36000.0
2013-02-15 12:45:00,37.2,37.23,37.19,37.22,35900.0,30.0798,30.104,30.0717,30.0959,35900.0
2013-02-15 12:50:00,37.22,37.22,37.21,37.22,4300.0,30.0959,30.0959,30.0878,30.0959,4300.0
2013-02-15 12:55:00,37.22,37.22,37.21,37.22,10200.0,30.0959,30.0959,30.0878,30.0959,10200.0
2013-02-15 13:00:00,37.22,37.23,37.21,37.23,45900.0,30.0959,30.104,30.0878,30.104,45900.0
2013-02-15 13:05:00,37.23,37.23,37.22,37.23,5800.0,30.104,30.104,30.0959,30.104,5800.0
2013-02-15 13:10:00,37.23,37.23,37.22,37.23,9100.0,30.104,30.104,30.0959,30.104,9100.0
2013-02-15 13:15:00,37.23,37.23,37.22,37.23,7100.0,30.104,30.104,30.0959,30.104,7100.0
2013-02-15 13:20:00,37.23,37.23,37.22,37.23,14200.0,30.104,30.104,30.0959,30.104,14200.0
2013-02-15 13:25:00,37.23,37.23,37.22,37.23,18800.0,30.104,30.104,30.0959,30.104,18800.0
2013-02-15 13:30:00,37.23,37.23,37.22,37.23,14300.0,30.104,30.104,30.0959,30.104,14300.0
2013-02-15 13:35:00,37.23,37.25,37.23,37.25,30500.0,30.104,30.1202,30.104,30.1202,30500.0
2013-02-15 13:40:00,37.25,37.31,37.24,37.31,38000.0,30.1202,30.1687,30.1121,30.1687,38000.0
2013-02-15 13:45:00,37.31,37.36,37.31,37.35,51200.0,30.1687,30.2091,30.1687,30.2011,51200.0
2013-02-15 13:50:00,37.36,37.38,37.36,37.38,27100.0,30.2091,30.2253,30.2091,30.2253,27100.0
2013-02-15 13:55:00,37.38,37.43,37.38,37.41,54900.0,30.2253,30.2657,30.2253,30.2496,54900.0
2013-02-15 14:00:00,37.41,37.42,37.37,37.38,30300.0,30.2496,30.2577,30.2172,30.2253,30300.0
2013-02-15 14:05:00,37.37,37.38,37.34,37.36,41100.0,30.2172,30.2253,30.193,30.2091,41100.0
2013-02-15 14:10:00,37.37,37.37,37.25,37.25,120100.0,30.2172,30.2172,30.1202,30.1202,120100.0
2013-02-15 14:15:00,37.25,37.26,37.18,37.19,48800.0,30.1202,30.1283,30.0636,30.0717,48800.0
2013-02-15 14:20:00,37.19,37.25,37.18,37.21,54500.0,30.0717,30.1202,30.0636,30.0878,54500.0
2013-02-15 14:25:00,37.21,37.21,37.13,37.14,54500.0,30.0878,30.0878,30.0232,30.0312,54500.0
2013-02-15 14:30:00,37.15,37.21,37.14,37.18,26500.0,30.0393,30.0878,30.0312,30.0636,26500.0
2013-02-15 14:35:00,37.17,37.17,37.12,37.17,30300.0,30.0555,30.0555,30.0151,30.0555,30300.0
2013-02-15 14:40:00,37.16,37.17,37.11,37.11,27900.0,30.0474,30.0555,30.007,30.007,27900.0
2013-02-15 14:45:00,37.12,37.16,37.11,37.15,39200.0,30.0151,30.0474,30.007,30.0393,39200.0
2013-02-15 14:50:00,37.15,37.16,37.13,37.16,25100.0,30.0393,30.0474,30.0232,30.0474,25100.0
2013-02-15 14:55:00,37.16,37.16,37.13,37.14,46400.0,30.0474,30.0474,30.0232,30.0312,46400.0
2013-02-15 15:00:00,37.14,37.16,37.13,37.14,57200.0,30.0312,30.0474,30.0232,30.0312,57200.0
2013-02-15 15:05:00,37.13,37.13,37.07,37.08,81100.0,30.0232,30.0232,29.9746,29.9827,81100.0
2013-02-15 15:10:00,37.08,37.08,37.03,37.04,99100.0,29.9827,29.9827,29.9423,29.9504,99100.0
2013-02-15 15:15:00,37.05,37.05,36.98,37.0,135100.0,29.9585,29.9585,29.9019,29.918,135100.0
2013-02-15 15:20:00,36.99,37.01,36.92,36.92,136900.0,29.91,29.9261,29.8534,29.8534,136900.0
2013-02-15 15:25:00,36.92,36.94,36.87,36.87,210700.0,29.8534,29.8695,29.8129,29.8129,210700.0
2013-02-15 15:30:00,36.87,36.97,36.87,36.97,126700.0,29.8129,29.8938,29.8129,29.8938,126700.0
2013-02-15 15:35:00,36.97,37.0,36.88,36.88,152000.0,29.8938,29.918,29.821,29.821,152000.0
2013-02-15 15:40:00,36.88,36.93,36.87,36.9,115900.0,29.821,29.8614,29.8129,29.8372,115900.0
2013-02-15 15:45:00,36.91,36.93,36.84,36.88,270200.0,29.8453,29.8614,29.7887,29.821,270200.0
2013-02-15 15:50:00,36.87,36.98,36.87,36.92,166000.0,29.8129,29.9019,29.8129,29.8534,166000.0
2013-02-15 15:55:00,36.92,36.93,36.89,36.93,338500.0,29.8534,29.8614,29.8291,29.8614,338500.0
2013-02-19 09:30:00,36.65,36.78,36.51,36.52,302800.0,29.635,29.7402,29.5218,29.5299,302800.0
2013-02-19 09:35:00,36.52,36.52,36.25,36.31,395400.0,29.5299,29.5299,29.3116,29.3601,395400.0
2013-02-19 09:40:00,36.32,36.45,36.29,36.31,195600.0,29.3682,29.4733,29.3439,29.3601,195600.0
2013-02-19 09:45:00,36.32,36.32,36.24,36.27,150800.0,29.3682,29.3682,29.3035,29.3278,150800.0
2013-02-19 09:50:00,36.26,36.28,36.18,36.21,143000.0,29.3197,29.3359,29.255,29.2793,143000.0
2013-02-19 09:55:00,36.2,36.21,36.15,36.17,163700.0,29.2712,29.2793,29.2307,29.2469,163700.0
2013-02-19 10:00:00,36.16,36.18,36.09,36.09,244000.0,29.2388,29.255,29.1822,29.1822,244000.0
2013-02-19 10:05:00,36.09,36.17,36.01,36.11,344700.0,29.1822,29.2469,29.1175,29.1984,344700.0
2013-02-19 10:10:00,36.1,36.31,36.09,36.18,247300.0,29.1903,29.3601,29.1822,29.255,247300.0
2013-02-19 10:15:00,36.18,36.32,36.16,36.31,145100.0,29.255,29.3682,29.2388,29.3601,145100.0
2013-02-19 10:20:00,36.31,36.47,36.3,36.47,183300.0,29.3601,29.4895,29.352,29.4895,183300.0
2013-02-19 10:25:00,36.47,36.53,36.43,36.43,419500.0,29.4895,29.538,29.4571,29.4571,419500.0
2013-02-19 10:30:00,36.44,36.51,36.4,36.51,152100.0,29.4652,29.5218,29.4329,29.5218,152100.0
2013-02-19 10:35:00,36.51,36.62,36.51,36.62,237700.0,29.5218,29.6108,29.5218,29.6108,237700.0
2013-02-19 10:40:00,36.62,36.67,36.62,36.67,102300.0,29.6108,29.6512,29.6108,29.6512,102300.0
2013-02-19 10:45:00,36.67,36.7,36.63,36.63,142900.0,29.6512,29.6755,29.6189,29.6189,142900.0
2013-02-19 10:50:00,36.62,36.62,36.45,36.45,124300.0,29.6108,29.6108,29.4733,29.4733,124300.0
2013-02-19 10:55:00,36.44,36.54,36.43,36.54,145900.0,29.4652,29.5461,29.4571,29.5461,145900.0
2013-02-19 11:00:00,36.55,36.57,36.52,36.57,130800.0,29.5542,29.5703,29.5299,29.5703,130800.0
2013-02-19 11:05:00,36.56,36.57,36.53,36.54,58200.0,29.5623,29.5703,29.538,29.5461,58200.0
2013-02-19 11:10:00,36.54,36.65,36.54,36.64,121800.0,29.5461,29.635,29.5461,29.6269,121800.0
2013-02-19 11:15:00,36.64,36.7,36.64,36.68,119700.0,29.6269,29.6755,29.6269,29.6593,119700.0
2013-02-19 11:20:00,36.68,36.68,36.64,36.66,171900.0,29.6593,29.6593,29.6269,29.6431,171900.0
2013-02-19 11:25:00,36.67,36.73,36.65,36.73,286600.0,29.6512,29.6997,29.635,29.6997,286600.0
2013-02-19 11:30:00,36.73,36.74,36.6,36.61,199900.0,29.6997,29.7078,29.5946,29.6027,199900.0
2013-02-19 11:35:00,36.6,36.6,36.47,36.51,95400.0,29.5946,29.5946,29.4895,29.5218,95400.0
2013-02-19 11:40:00,36.5,36.52,36.44,36.52,58700.0,29.5137,29.5299,29.4652,29.5299,58700.0
2013-02-19 11:45:00,36.53,36.54,36.46,36.47,39500.0,29.538,29.5461,29.4814,29.4895,39500.0
2013-02-19 11:50:00,36.46,36.47,36.38,36.38,95000.0,29.4814,29.4895,29.4167,29.4167,95000.0
2013-02-19 11:55:00,36.38,36.42,36.37,36.39,67300.0,29.4167,29.4491,29.4086,29.4248,67300.0
2013-02-19 12:00:00,36.39,36.45,36.39,36.44,45700.0,29.4248,29.4733,29.4248,29.4652,45700.0
2013-02-19 12:05:00,36.44,36.45,36.43,36.45,42800.0,29.4652,29.4733,29.4571,29.4733,42800.0
2013-02-19 12:10:00,36.45,36.48,36.44,36.45,63100.0,29.4733,29.4976,29.4652,29.4733,63100.0
2013-02-19 12:15:00,36.45,36.47,36.45,36.46,31300.0,29.4733,29.4895,29.4733,29.4814,31300.0
2013-02-19 12:20:00,36.45,36.53,36.45,36.53,43300.0,29.4733,29.538,29.4733,29.538,43300.0
2013-02-19 12:25:00,36.53,36.56,36.52,36.53,140600.0,29.538,29.5623,29.5299,29.538,140600.0
2013-02-19 12:30:00,36.53,36.53,36.51,36.53,14300.0,29.538,29.538,29.5218,29.538,14300.0
2013-02-19 12:35:00,36.52,36.53,36.51,36.52,20500.0,29.5299,29.538,29.5218,29.5299,20500.0
2013-02-19 12:40:00,36.52,36.57,36.52,36.55,27300.0,29.5299,29.5703,29.5299,29.5542,27300.0
2013-02-19 12:45:00,36.56,36.56,36.52,36.53,31900.0,29.5623,29.5623,29.5299,29.538,31900.0
2013-02-19 12:50:00,36.53,36.55,36.53,36.54,24900.0,29.538,29.5542,29.538,29.5461,24900.0
2013-02-19 12:55:00,36.55,36.55,36.52,36.54,49200.0,29.5542,29.5542,29.5299,29.5461,49200.0
2013-02-19 13:00:00,36.54,36.54,36.48,36.51,72100.0,29.5461,29.5461,29.4976,29.5218,72100.0
2013-02-19 13:05:00,36.51,36.52,36.51,36.51,18500.0,29.5218,29.5299,29.5218,29.5218,18500.0
2013-02-19 13:10:00,36.52,36.52,36.49,36.51,98600.0,29.5299,29.5299,29.5057,29.5218,98600.0
2013-02-19 13:15:00,36.51,36.52,36.48,36.48,87000.0,29.5218,29.5299,29.4976,29.4976,87000.0
2013-02-19 13:20:00,36.48,36.49,36.46,36.47,50900.0,29.4976,29.5057,29.4814,29.4895,50900.0
2013-02-19 13:25:00,36.48,36.5,36.48,36.5,122900.0,29.4976,29.5137,29.4976,29.5137,122900.0
2013-02-19 13:30:00,36.49,36.5,36.47,36.48,41800.0,29.5057,29.5137,29.4895,29.4976,41800.0
2013-02-19 13:35:00,36.47,36.48,36.42,36.42,46600.0,29.4895,29.4976,29.4491,29.4491,46600.0
2013-02-19 13:40:00,36.43,36.44,36.42,36.42,36300.0,29.4571,29.4652,29.4491,29.4491,36300.0
2013-02-19 13:45:00,36.42,36.42,36.4,36.41,28700.0,29.4491,29.4491,29.4329,29.441,28700.0
2013-02-19 13:50:00,36.41,36.41,36.38,36.39,43000.0,29.441,29.441,29.4167,29.4248,43000.0
2013-02-19 13:55:00,36.4,36.41,36.37,36.37,65400.0,29.4329,29.441,29.4086,29.4086,65400.0
2013-02-19 14:00:00,36.38,36.44,36.38,36.44,157500.0,29.4167,29.4652,29.4167,29.4652,157500.0
2013-02-19 14:05:00,36.44,36.53,36.44,36.53,70000.0,29.4652,29.538,29.4652,29.538,70000.0
2013-02-19 14:10:00,36.52,36.52,36.45,36.47,42800.0,29.5299,29.5299,29.4733,29.4895,42800.0
2013-02-19 14:15:00,36.47,36.52,36.47,36.51,21800.0,29.4895,29.5299,29.4895,29.5218,21800.0
2013-02-19 14:20:00,36.52,36.52,36.5,36.5,104000.0,29.5299,29.5299,29.5137,29.5137,104000.0
2013-02-19 14:25:00,36.51,36.52,36.5,36.52,64500.0,29.5218,29.5299,29.5137,29.5299,64500.0
2013-02-19 14:30:00,36.51,36.56,36.51,36.54,146000.0,29.5218,29.5623,29.5218,29.5461,146000.0
2013-02-19 14:35:00,36.53,36.61,36.53,36.61,93600.0,29.538,29.6027,29.538,29.6027,93600.0
2013-02-19 14:40:00,36.61,36.63,36.48,36.5,123100.0,29.6027,29.6189,29.4976,29.5137,123100.0
2013-02-19 14:45:00,36.5,36.54,36.5,36.54,56900.0,29.5137,29.5461,29.5137,29.5461,56900.0
2013-02-19 14:50:00,36.54,36.56,36.53,36.56,18600.0,29.5461,29.5623,29.538,29.5623,18600.0
2013-02-19 14:55:00,36.56,36.57,36.51,36.52,68300.0,29.5623,29.5703,29.5218,29.5299,68300.0
2013-02-19 15:00:00,36.51,36.52,36.48,36.51,127700.0,29.5218,29.5299,29.4976,29.5218,127700.0
2013-02-19 15:05:00,36.51,36.53,36.51,36.52,146300.0,29.5218,29.538,29.5218,29.5299,146300.0
2013-02-19 15:10:00,36.52,36.53,36.51,36.53,30500.0,29.5299,29.538,29.5218,29.538,30500.0
2013-02-19 15:15:00,36.52,36.52,36.5,36.5,139300.0,29.5299,29.5299,29.5137,29.5137,139300.0
2013-02-19 15:20:00,36.51,36.53,36.5,36.52,77200.0,29.5218,29.538,29.5137,29.5299,77200.0
2013-02-19 15:25:00,36.53,36.55,36.52,36.54,68600.0,29.538,29.5542,29.5299,29.5461,68600.0
2013-02-19 15:30:00,36.54,36.55,36.49,36.49,95900.0,29.5461,29.5542,29.5057,29.5057,95900.0
2013-02-19 15:35:00,36.5,36.53,36.49,36.52,83800.0,29.5137,29.538,29.5057,29.5299,83800.0
2013-02-19 15:40:00,36.53,36.57,36.52,36.54,131000.0,29.538,29.5703,29.5299,29.5461,131000.0
2013-02-19 15:45:00,36.54,36.55,36.53,36.55,91100.0,29.5461,29.5542,29.538,29.5542,91100.0
2013-02-19 15:50:00,36.55,36.55,36.5,36.51,101500.0,29.5542,29.5542,29.5137,29.5218,101500.0
2013-02-19 15:55:00,36.51,36.52,36.45,36.51,418300.0,29.5218,29.5299,29.4733,29.5218,418300.0
2013-02-20 09:30:00,36.31,36.39,36.26,36.36,104200.0,29.5673,29.6324,29.5266,29.608,104200.0
2013-02-20 09:35:00,36.36,36.4,36.28,36.3,50700.0,29.608,29.6406,29.5429,29.5591,50700.0
2013-02-20 09:40:00,36.3,36.3,36.16,36.17,104200.0,29.5591,29.5591,29.4451,29.4533,104200.0
2013-02-20 09:45:00,36.16,36.17,36.1,36.11,101900.0,29.4451,29.4533,29.3963,29.4044,101900.0
2013-02-20 09:50:00,36.11,36.14,36.07,36.1,153200.0,29.4044,29.4289,29.3719,29.3963,153200.0
2013-02-20 09:55:00,36.1,36.1,36.07,36.07,85700.0,29.3963,29.3963,29.3719,29.3719,85700.0
2013-02-20 10:00:00,36.07,36.08,36.01,36.05,212500.0,29.3719,29.38,29.323,29.3556,212500.0
2013-02-20 10:05:00,36.05,36.05,35.93,35.94,263800.0,29.3556,29.3556,29.2578,29.266,263800.0
2013-02-20 10:10:00,35.93,36.0,35.85,35.95,329400.0,29.2578,29.3148,29.1927,29.2741,329400.0
2013-02-20 10:15:00,35.95,35.98,35.94,35.96,140500.0,29.2741,29.2986,29.266,29.2823,140500.0
2013-02-20 10:20:00,35.95,36.0,35.95,35.98,200600.0,29.2741,29.3148,29.2741,29.2986,200600.0
2013-02-20 10:25:00,35.98,36.03,35.98,35.98,115900.0,29.2986,29.3393,29.2986,29.2986,115900.0
2013-02-20 10:30:00,35.98,36.02,35.98,36.0,119000.0,29.2986,29.3311,29.2986,29.3148,119000.0
2013-02-20 10:35:00,36.0,36.01,36.0,36.0,84900.0,29.3148,29.323,29.3148,29.3148,84900.0
2013-02-20 10:40:00,36.0,36.02,36.0,36.0,107600.0,29.3148,29.3311,29.3148,29.3148,107600.0
2013-02-20 10:45:00,36.01,36.02,35.99,36.0,66700.0,29.323,29.3311,29.3067,29.3148,66700.0
2013-02-20 10:50:00,36.01,36.02,35.97,36.0,98500.0,29.323,29.3311,29.2904,29.3148,98500.0
2013-02-20 10:55:00,36.0,36.01,35.98,36.0,99400.0,29.3148,29.323,29.2986,29.3148,99400.0
2013-02-20 11:00:00,35.99,36.0,35.88,35.91,221100.0,29.3067,29.3148,29.2171,29.2416,221100.0
2013-02-20 11:05:00,35.91,35.97,35.91,35.97,65500.0,29.2416,29.2904,29.2416,29.2904,65500.0
2013-02-20 11:10:00,35.97,35.98,35.95,35.98,41800.0,29.2904,29.2986,29.2741,29.2986,41800.0
2013-02-20 11:15:00,35.98,36.05,35.97,36.04,150100.0,29.2986,29.3556,29.2904,29.3474,150100.0
2013-02-20 11:20:00,36.03,36.13,36.03,36.11,121100.0,29.3393,29.4207,29.3393,29.4044,121100.0
2013-02-20 11:25:00,36.1,36.11,36.08,36.08,24000.0,29.3963,29.4044,29.38,29.38,24000.0
2013-02-20 11:30:00,36.07,36.12,36.06,36.09,147200.0,29.3719,29.4126,29.3637,29.3881,147200.0
2013-02-20 11:35:00,36.09,36.1,36.05,36.08,43500.0,29.3881,29.3963,29.3556,29.38,43500.0
2013-02-20 11:40:00,36.08,36.08,36.04,36.06,26700.0,29.38,29.38,29.3474,29.3637,26700.0
2013-02-20 11:45:00,36.05,36.08,36.04,36.06,34600.0,29.3556,29.38,29.3474,29.3637,34600.0
2013-02-20 11:50:00,36.05,36.07,36.04,36.04,19300.0,29.3556,29.3719,29.3474,29.3474,19300.0
2013-02-20 11:55:00,36.04,36.07,36.04,36.05,128900.0,29.3474,29.3719,29.3474,29.3556,128900.0
2013-02-20 12:00:00,36.05,36.06,36.04,36.05,35900.0,29.3556,29.3637,29.3474,29.3556,35900.0
2013-02-20 12:05:00,36.06,36.07,35.99,36.03,97200.0,29.3637,29.3719,29.3067,29.3393,97200.0
2013-02-20 12:10:00,36.03,36.06,36.02,36.05,32500.0,29.3393,29.3637,29.3311,29.3556,32500.0
2013-02-20 12:15:00,36.05,36.07,36.02,36.02,36000.0,29.3556,29.3719,29.3311,29.3311,36000.0
2013-02-20 12:20:00,36.03,36.04,36.02,36.03,15900.0,29.3393,29.3474,29.3311,29.3393,15900.0
2013-02-20 12:25:00,36.03,36.04,36.02,36.02,27300.0,29.3393,29.3474,29.3311,29.3311,27300.0
2013-02-20 12:30:00,36.02,36.03,36.0,36.01,25200.0,29.3311,29.3393,29.3148,29.323,25200.0
2013-02-20 12:35:00,36.01,36.05,36.0,36.04,21200.0,29.323,29.3556,29.3148,29.3474,21200.0
2013-02-20 12:40:00,36.05,36.05,36.0,36.03,27500.0,29.3556,29.3556,29.3148,29.3393,27500.0
2013-02-20 12:45:00,36.02,36.03,35.99,36.0,33300.0,29.3311,29.3393,29.3067,29.3148,33300.0
2013-02-20 12:50:00,36.0,36.0,35.94,35.96,24600.0,29.3148,29.3148,29.266,29.2823,24600.0
2013-02-20 12:55:00,35.96,35.97,35.95,35.96,21000.0,29.2823,29.2904,29.2741,29.2823,21000.0
2013-02-20 13:00:00,35.97,35.98,35.9,35.94,51800.0,29.2904,29.2986,29.2334,29.266,51800.0
2013-02-20 13:05:00,35.94,35.99,35.93,35.98,89900.0,29.266,29.3067,29.2578,29.2986,89900.0
2013-02-20 13:10:00,35.98,35.98,35.91,35.94,46700.0,29.2986,29.2986,29.2416,29.266,46700.0
2013-02-20 13:15:00,35.94,35.95,35.9,35.9,25500.0,29.266,29.2741,29.2334,29.2334,25500.0
2013-02-20 13:20:00,35.91,35.95,35.9,35.92,48000.0,29.2416,29.2741,29.2334,29.2497,48000.0
2013-02-20 13:25:00,35.92,35.92,35.89,35.91,41100.0,29.2497,29.2497,29.2253,29.2416,41100.0
2013-02-20 13:30:00,35.91,35.91,35.88,35.89,33200.0,29.2416,29.2416,29.2171,29.2253,33200.0
2013-02-20 13:35:00,35.89,35.91,35.87,35.9,23400.0,29.2253,29.2416,29.209,29.2334,23400.0
2013-02-20 13:40:00,35.9,35.93,35.89,35.93,17800.0,29.2334,29.2578,29.2253,29.2578,17800.0
2013-02-20 13:45:00,35.94,35.95,35.92,35.94,25000.0,29.266,29.2741,29.2497,29.266,25000.0
2013-02-20 13:50:00,35.94,35.95,35.87,35.89,39500.0,29.266,29.2741,29.209,29.2253,39500.0
2013-02-20 13:55:00,35.89,35.92,35.89,35.89,15900.0,29.2253,29.2497,29.2253,29.2253,15900.0
2013-02-20 14:00:00,35.9,35.94,35.86,35.94,73100.0,29.2334,29.266,29.2008,29.266,73100.0
2013-02-20 14:05:00,35.94,35.97,35.93,35.95,32100.0,29.266,29.2904,29.2578,29.2741,32100.0
2013-02-20 14:10:00,35.97,35.98,35.88,35.9,35300.0,29.2904,29.2986,29.2171,29.2334,35300.0
2013-02-20 14:15:00,35.9,35.94,35.89,35.92,21900.0,29.2334,29.266,29.2253,29.2497,21900.0
2013-02-20 14:20:00,35.92,35.93,35.88,35.91,51400.0,29.2497,29.2578,29.2171,29.2416,51400.0
2013-02-20 14:25:00,35.91,35.96,35.9,35.93,24300.0,29.2416,29.2823,29.2334,29.2578,24300.0
2013-02-20 14:30:00,35.93,35.94,35.91,35.91,22400.0,29.2578,29.266,29.2416,29.2416,22400.0
2013-02-20 14:35:00,35.91,35.96,35.88,35.95,48200.0,29.2416,29.2823,29.2171,29.2741,48200.0
2013-02-20 14:40:00,35.95,35.95,35.9,35.93,39900.0,29.2741,29.2741,29.2334,29.2578,39900.0
2013-02-20 14:45:00,35.93,35.94,35.83,35.87,71700.0,29.2578,29.266,29.1764,29.209,71700.0
2013-02-20 14:50:00,35.88,35.9,35.82,35.87,103500.0,29.2171,29.2334,29.1683,29.209,103500.0
2013-02-20 14:55:00,35.86,35.88,35.83,35.84,69200.0,29.2008,29.2171,29.1764,29.1846,69200.0
2013-02-20 15:00:00,35.83,35.83,35.75,35.77,119400.0,29.1764,29.1764,29.1113,29.1276,119400.0
2013-02-20 15:05:00,35.77,35.78,35.73,35.76,74500.0,29.1276,29.1357,29.095,29.1194,74500.0
2013-02-20 15:10:00,35.76,35.77,35.71,35.72,78900.0,29.1194,29.1276,29.0787,29.0868,78900.0
2013-02-20 15:15:00,35.73,35.73,35.66,35.68,67300.0,29.095,29.095,29.038,29.0543,67300.0
2013-02-20 15:20:00,35.68,35.7,35.67,35.69,76200.0,29.0543,29.0706,29.0461,29.0624,76200.0
2013-02-20 15:25:00,35.69,35.7,35.63,35.66,93900.0,29.0624,29.0706,29.0136,29.038,93900.0
2013-02-20 15:30:00,35.66,35.66,35.6,35.65,153400.0,29.038,29.038,28.9891,29.0298,153400.0
2013-02-20 15:35:00,35.66,35.7,35.65,35.65,145500.0,29.038,29.0706,29.0298,29.0298,145500.0
2013-02-20 15:40:00,35.66,35.67,35.55,35.57,213500.0,29.038,29.0461,28.9484,28.9647,213500.0
2013-02-20 15:45:00,35.57,35.62,35.52,35.52,258300.0,28.9647,29.0054,28.924,28.924,258300.0
2013-02-20 15:50:00,35.52,35.56,35.51,35.52,252800.0,28.924,28.9566,28.9158,28.924,252800.0
2013-02-20 15:55:00,35.52,35.53,35.43,35.44,547900.0,28.924,28.9321,28.8507,28.8588,547900.0
2013-02-21 09:30:00,35.18,35.18,35.11,35.13,125800.0,28.6471,28.6471,28.5901,28.6064,125800.0
2013-02-21 09:35:00,35.12,35.17,35.03,35.11,168100.0,28.5983,28.639,28.525,28.5901,168100.0
2013-02-21 09:40:00,35.11,35.18,35.07,35.1,151900.0,28.5901,28.6471,28.5575,28.582,151900.0
2013-02-21 09:45:00,35.1,35.13,35.04,35.05,76800.0,28.582,28.6064,28.5331,28.5413,76800.0
2013-02-21 09:50:00,35.05,35.06,34.94,35.0,177800.0,28.5413,28.5494,28.4517,28.5005,177800.0
2013-02-21 09:55:00,35.0,35.05,34.98,35.05,68000.0,28.5005,28.5413,28.4843,28.5413,68000.0
2013-02-21 10:00:00,35.04,35.05,34.88,35.01,88500.0,28.5331,28.5413,28.4028,28.5087,88500.0
2013-02-21 10:05:00,35.01,35.1,35.01,35.1,79800.0,28.5087,28.582,28.5087,28.582,79800.0
2013-02-21 10:10:00,35.09,35.14,35.08,35.14,101300.0,28.5738,28.6146,28.5657,28.6146,101300.0
2013-02-21 10:15:00,35.14,35.24,35.14,35.23,140600.0,28.6146,28.696,28.6146,28.6878,140600.0
2013-02-21 10:20:00,35.23,35.26,35.22,35.24,82300.0,28.6878,28.7123,28.6797,28.696,82300.0
2013-02-21 10:25:00,35.23,35.28,35.23,35.25,64600.0,28.6878,28.7286,28.6878,28.7041,64600.0
2013-02-21 10:30:00,35.25,35.27,35.19,35.24,84000.0,28.7041,28.7204,28.6553,28.696,84000.0
2013-02-21 10:35:00,35.24,35.24,35.07,35.07,72300.0,28.696,28.696,28.5575,28.5575,72300.0
2013-02-21 10:40:00,35.07,35.2,35.06,35.16,114400.0,28.5575,28.6634,28.5494,28.6308,114400.0
2013-02-21 10:45:00,35.16,35.17,35.13,35.14,128100.0,28.6308,28.639,28.6064,28.6146,128100.0
2013-02-21 10:50:00,35.15,35.15,35.05,35.11,94400.0,28.6227,28.6227,28.5413,28.5901,94400.0
2013-02-21 10:55:00,35.1,35.17,35.1,35.14,62000.0,28.582,28.639,28.582,28.6146,62000.0
2013-02-21 11:00:00,35.14,35.16,35.11,35.12,63900.0,28.6146,28.6308,28.5901,28.5983,63900.0
2013-02-21 11:05:00,35.11,35.17,35.11,35.13,60100.0,28.5901,28.639,28.5901,28.6064,60100.0
2013-02-21 11:10:00,35.14,35.15,35.05,35.07,49700.0,28.6146,28.6227,28.5413,28.5575,49700.0
2013-02-21 11:15:00,35.05,35.11,35.05,35.1,43900.0,28.5413,28.5901,28.5413,28.582,43900.0
2013-02-21 11:20:00,35.09,35.11,35.05,35.11,37900.0,28.5738,28.5901,28.5413,28.5901,37900.0
2013-02-21 11:25:00,35.11,35.11,35.06,35.08,43300.0,28.5901,28.5901,28.5494,28.5657,43300.0
2013-02-21 11:30:00,35.08,35.09,35.05,35.06,34100.0,28.5657,28.5738,28.5413,28.5494,34100.0
2013-02-21 11:35:00,35.07,35.12,35.06,35.12,21200.0,28.5575,28.5983,28.5494,28.5983,21200.0
2013-02-21 11:40:00,35.13,35.2,35.13,35.2,27100.0,28.6064,28.6634,28.6064,28.6634,27100.0
2013-02-21 11:45:00,35.19,35.24,35.19,35.24,46700.0,28.6553,28.696,28.6553,28.696,46700.0
2013-02-21 11:50:00,35.23,35.29,35.23,35.28,41800.0,28.6878,28.7367,28.6878,28.7286,41800.0
2013-02-21 11:55:00,35.29,35.33,35.28,35.3,106200.0,28.7367,28.7693,28.7286,28.7448,106200.0
2013-02-21 12:00:00,35.3,35.31,35.27,35.29,58800.0,28.7448,28.753,28.7204,28.7367,58800.0
2013-02-21 12:05:00,35.3,35.3,35.29,35.29,10800.0,28.7448,28.7448,28.7367,28.7367,10800.0
2013-02-21 12:10:00,35.3,35.39,35.25,35.39,91700.0,28.7448,28.8181,28.7041,28.8181,91700.0
2013-02-21 12:15:00,35.39,35.39,35.24,35.24,77100.0,28.8181,28.8181,28.696,28.696,77100.0
2013-02-21 12:20:00,35.23,35.3,35.23,35.3,41300.0,28.6878,28.7448,28.6878,28.7448,41300.0
2013-02-21 12:25:00,35.3,35.33,35.29,35.32,42500.0,28.7448,28.7693,28.7367,28.7611,42500.0
2013-02-21 12:30:00,35.32,35.33,35.29,35.3,30900.0,28.7611,28.7693,28.7367,28.7448,30900.0
2013-02-21 12:35:00,35.29,35.3,35.24,35.25,39300.0,28.7367,28.7448,28.696,28.7041,39300.0
2013-02-21 12:40:00,35.25,35.28,35.24,35.28,21900.0,28.7041,28.7286,28.696,28.7286,21900.0
2013-02-21 12:45:00,35.28,35.3,35.28,35.3,17600.0,28.7286,28.7448,28.7286,28.7448,17600.0
2013-02-21 12:50:00,35.3,35.37,35.29,35.33,54400.0,28.7448,28.8018,28.7367,28.7693,54400.0
2013-02-21 12:55:00,35.34,35.38,35.33,35.38,12500.0,28.7774,28.81,28.7693,28.81,12500.0
2013-02-21 13:00:00,35.38,35.43,35.38,35.4,71900.0,28.81,28.8507,28.81,28.8263,71900.0
2013-02-21 13:05:00,35.4,35.44,35.4,35.44,46800.0,28.8263,28.8588,28.8263,28.8588,46800.0
2013-02-21 13:10:00,35.43,35.45,35.42,35.44,29800.0,28.8507,28.867,28.8426,28.8588,29800.0
2013-02-21 13:15:00,35.44,35.49,35.43,35.49,53600.0,28.8588,28.8996,28.8507,28.8996,53600.0
2013-02-21 13:20:00,35.48,35.54,35.47,35.48,92500.0,28.8914,28.9403,28.8833,28.8914,92500.0
2013-02-21 13:25:00,35.49,35.52,35.46,35.51,58100.0,28.8996,28.924,28.8751,28.9158,58100.0
2013-02-21 13:30:00,35.51,35.52,35.49,35.52,49200.0,28.9158,28.924,28.8996,28.924,49200.0
2013-02-21 13:35:00,35.52,35.53,35.49,35.53,48500.0,28.924,28.9321,28.8996,28.9321,48500.0
2013-02-21 13:40:00,35.53,35.53,35.49,35.52,73000.0,28.9321,28.9321,28.8996,28.924,73000.0
2013-02-21 13:45:00,35.53,35.54,35.49,35.5,60000.0,28.9321,28.9403,28.8996,28.9077,60000.0
2013-02-21 13:50:00,35.5,35.52,35.5,35.51,38200.0,28.9077,28.924,28.9077,28.9158,38200.0
2013-02-21 13:55:00,35.52,35.53,35.49,35.52,51900.0,28.924,28.9321,28.8996,28.924,51900.0
2013-02-21 14:00:00,35.52,35.52,35.48,35.49,92300.0,28.924,28.924,28.8914,28.8996,92300.0
2013-02-21 14:05:00,35.49,35.52,35.49,35.5,72000.0,28.8996,28.924,28.8996,28.9077,72000.0
2013-02-21 14:10:00,35.5,35.5,35.45,35.45,69700.0,28.9077,28.9077,28.867,28.867,69700.0
2013-02-21 14:15:00,35.45,35.47,35.41,35.42,65500.0,28.867,28.8833,28.8344,28.8426,65500.0
2013-02-21 14:20:00,35.41,35.41,35.35,35.36,55900.0,28.8344,28.8344,28.7856,28.7937,55900.0
2013-02-21 14:25:00,35.36,35.4,35.32,35.39,49900.0,28.7937,28.8263,28.7611,28.8181,49900.0
2013-02-21 14:30:00,35.39,35.41,35.36,35.41,47100.0,28.8181,28.8344,28.7937,28.8344,47100.0
2013-02-21 14:35:00,35.41,35.42,35.4,35.41,25900.0,28.8344,28.8426,28.8263,28.8344,25900.0
2013-02-21 14:40:00,35.42,35.51,35.41,35.51,48300.0,28.8426,28.9158,28.8344,28.9158,48300.0
2013-02-21 14:45:00,35.51,35.53,35.51,35.52,57600.0,28.9158,28.9321,28.9158,28.924,57600.0
2013-02-21 14:50:00,35.52,35.52,35.47,35.47,104800.0,28.924,28.924,28.8833,28.8833,104800.0
2013-02-21 14:55:00,35.46,35.55,35.46,35.53,78000.0,28.8751,28.9484,28.8751,28.9321,78000.0
2013-02-21 15:00:00,35.53,35.53,35.38,35.4,233000.0,28.9321,28.9321,28.81,28.8263,233000.0
2013-02-21 15:05:00,35.39,35.43,35.37,35.4,106700.0,28.8181,28.8507,28.8018,28.8263,106700.0
2013-02-21 15:10:00,35.4,35.44,35.37,35.4,124800.0,28.8263,28.8588,28.8018,28.8263,124800.0
2013-02-21 15:15:00,35.4,35.41,35.39,35.4,43500.0,28.8263,28.8344,28.8181,28.8263,43500.0
2013-02-21 15:20:00,35.39,35.41,35.39,35.4,58400.0,28.8181,28.8344,28.8181,28.8263,58400.0
2013-02-21 15:25:00,35.4,35.49,35.39,35.48,78700.0,28.8263,28.8996,28.8181,28.8914,78700.0
2013-02-21 15:30:00,35.48,35.5,35.4,35.41,81400.0,28.8914,28.9077,28.8263,28.8344,81400.0
2013-02-21 15:35:00,35.41,35.41,35.37,35.37,117600.0,28.8344,28.8344,28.8018,28.8018,117600.0
2013-02-21 15:40:00,35.37,35.38,35.3,35.34,119000.0,28.8018,28.81,28.7448,28.7774,119000.0
2013-02-21 15:45:00,35.34,35.37,35.32,35.35,160600.0,28.7774,28.8018,28.7611,28.7856,160600.0
2013-02-21 15:50:00,35.35,35.39,35.3,35.32,232100.0,28.7856,28.8181,28.7448,28.7611,232100.0
2013-02-21 15:55:00,35.33,35.35,35.31,35.35,245200.0,28.7693,28.7856,28.753,28.7856,245200.0
2013-02-22 09:30:00,35.39,35.47,35.34,35.38,133700.0,28.8181,28.8833,28.7774,28.81,133700.0
2013-02-22 09:35:00,35.38,35.38,35.26,35.27,79500.0,28.81,28.81,28.7123,28.7204,79500.0
2013-02-22 09:40:00,35.26,35.3,35.21,35.25,56800.0,28.7123,28.7448,28.6716,28.7041,56800.0
2013-02-22 09:45:00,35.25,35.26,35.14,35.15,85900.0,28.7041,28.7123,28.6146,28.6227,85900.0
2013-02-22 09:50:00,35.16,35.18,35.14,35.15,93200.0,28.6308,28.6471,28.6146,28.6227,93200.0
2013-02-22 09:55:00,35.14,35.18,35.14,35.17,64200.0,28.6146,28.6471,28.6146,28.639,64200.0
2013-02-22 10:00:00,35.18,35.21,35.12,35.12,66200.0,28.6471,28.6716,28.5983,28.5983,66200.0
2013-02-22 10:05:00,35.12,35.28,35.12,35.25,49400.0,28.5983,28.7286,28.5983,28.7041,49400.0
2013-02-22 10:10:00,35.26,35.26,35.16,35.21,123100.0,28.7123,28.7123,28.6308,28.6716,123100.0
2013-02-22 10:15:00,35.2,35.22,35.15,35.2,128000.0,28.6634,28.6797,28.6227,28.6634,128000.0
2013-02-22 10:20:00,35.2,35.22,35.12,35.13,100700.0,28.6634,28.6797,28.5983,28.6064,100700.0
2013-02-22 10:25:00,35.12,35.12,34.98,34.98,117200.0,28.5983,28.5983,28.4843,28.4843,117200.0
2013-02-22 10:30:00,34.98,35.0,34.94,35.0,172400.0,28.4843,28.5005,28.4517,28.5005,172400.0
2013-02-22 10:35:00,35.0,35.07,34.95,34.95,79300.0,28.5005,28.5575,28.4598,28.4598,79300.0
2013-02-22 10:40:00,34.95,35.04,34.91,34.92,278400.0,28.4598,28.5331,28.4273,28.4354,278400.0
2013-02-22 10:45:00,34.92,35.01,34.88,34.95,211200.0,28.4354,28.5087,28.4028,28.4598,211200.0
2013-02-22 10:50:00,34.94,35.0,34.91,34.93,260500.0,28.4517,28.5005,28.4273,28.4435,260500.0
2013-02-22 10:55:00,34.93,34.93,34.82,34.82,69100.0,28.4435,28.4435,28.354,28.354,69100.0
2013-02-22 11:00:00,34.82,34.92,34.82,34.88,70300.0,28.354,28.4354,28.354,28.4028,70300.0
2013-02-22 11:05:00,34.88,34.96,34.88,34.95,95000.0,28.4028,28.468,28.4028,28.4598,95000.0
2013-02-22 11:10:00,34.97,34.98,34.92,34.92,67800.0,28.4761,28.4843,28.4354,28.4354,67800.0
2013-02-22 11:15:00,34.93,34.94,34.85,34.88,215100.0,28.4435,28.4517,28.3784,28.4028,215100.0
2013-02-22 11:20:00,34.88,34.95,34.84,34.94,98700.0,28.4028,28.4598,28.3703,28.4517,98700.0
2013-02-22 11:25:00,34.94,34.95,34.91,34.93,70700.0,28.4517,28.4598,28.4273,28.4435,70700.0
2013-02-22 11:30:00,34.94,34.95,34.92,34.93,75000.0,28.4517,28.4598,28.4354,28.4435,75000.0
2013-02-22 11:35:00,34.92,34.94,34.87,34.9,110800.0,28.4354,28.4517,28.3947,28.4191,110800.0
2013-02-22 11:40:00,34.9,34.93,34.89,34.89,79700.0,28.4191,28.4435,28.411,28.411,79700.0
2013-02-22 11:45:00,34.9,34.92,34.89,34.91,26300.0,28.4191,28.4354,28.411,28.4273,26300.0
2013-02-22 11:50:00,34.91,35.02,34.91,34.97,53900.0,28.4273,28.5168,28.4273,28.4761,53900.0
2013-02-22 11:55:00,34.97,35.02,34.97,35.02,31300.0,28.4761,28.5168,28.4761,28.5168,31300.0
2013-02-22 12:00:00,35.01,35.04,35.01,35.02,33900.0,28.5087,28.5331,28.5087,28.5168,33900.0
2013-02-22 12:05:00,35.03,35.12,35.03,35.06,61400.0,28.525,28.5983,28.525,28.5494,61400.0
2013-02-22 12:10:00,35.06,35.07,35.03,35.04,28900.0,28.5494,28.5575,28.525,28.5331,28900.0
2013-02-22 12:15:00,35.03,35.04,34.98,34.98,40600.0,28.525,28.5331,28.4843,28.4843,40600.0
2013-02-22 12:20:00,34.98,34.99,34.98,34.98,19400.0,28.4843,28.4924,28.4843,28.4843,19400.0
2013-02-22 12:25:00,34.98,35.03,34.98,35.02,33900.0,28.4843,28.525,28.4843,28.5168,33900.0
2013-02-22 12:30:00,35.01,35.03,35.01,35.02,34700.0,28.5087,28.525,28.5087,28.5168,34700.0
2013-02-22 12:35:00,35.02,35.07,35.02,35.07,15800.0,28.5168,28.5575,28.5168,28.5575,15800.0
2013-02-22 12:40:00,35.08,35.1,35.08,35.09,40700.0,28.5657,28.582,28.5657,28.5738,40700.0
2013-02-22 12:45:00,35.09,35.26,35.08,35.25,89200.0,28.5738,28.7123,28.5657,28.7041,89200.0
2013-02-22 12:50:00,35.25,35.3,35.25,35.29,60300.0,28.7041,28.7448,28.7041,28.7367,60300.0
2013-02-22 12:55:00,35.29,35.32,35.25,35.25,61800.0,28.7367,28.7611,28.7041,28.7041,61800.0
2013-02-22 13:00:00,35.25,35.26,35.25,35.25,14500.0,28.7041,28.7123,28.7041,28.7041,14500.0
2013-02-22 13:05:00,35.25,35.26,35.21,35.21,28300.0,28.7041,28.7123,28.6716,28.6716,28300.0
2013-02-22 13:10:00,35.22,35.27,35.11,35.11,69500.0,28.6797,28.7204,28.5901,28.5901,69500.0
2013-02-22 13:15:00,35.11,35.12,35.04,35.1,97100.0,28.5901,28.5983,28.5331,28.582,97100.0
2013-02-22 13:20:00,35.09,35.12,35.04,35.09,46100.0,28.5738,28.5983,28.5331,28.5738,46100.0
2013-02-22 13:25:00,35.09,35.09,35.06,35.08,22400.0,28.5738,28.5738,28.5494,28.5657,22400.0
2013-02-22 13:30:00,35.08,35.1,35.08,35.09,8400.0,28.5657,28.582,28.5657,28.5738,8400.0
2013-02-22 13:35:00,35.1,35.12,35.1,35.11,11300.0,28.582,28.5983,28.582,28.5901,11300.0
2013-02-22 13:40:00,35.11,35.12,35.08,35.08,66600.0,28.5901,28.5983,28.5657,28.5657,66600.0
2013-02-22 13:45:00,35.08,35.14,35.06,35.11,27300.0,28.5657,28.6146,28.5494,28.5901,27300.0
2013-02-22 13:50:00,35.1,35.11,35.09,35.1,38300.0,28.582,28.5901,28.5738,28.582,38300.0
2013-02-22 13:55:00,35.09,35.11,35.09,35.09,50700.0,28.5738,28.5901,28.5738,28.5738,50700.0
2013-02-22 14:00:00,35.09,35.09,35.05,35.07,38400.0,28.5738,28.5738,28.5413,28.5575,38400.0
2013-02-22 14:05:00,35.07,35.07,34.98,35.0,30700.0,28.5575,28.5575,28.4843,28.5005,30700.0
2013-02-22 14:10:00,35.0,35.01,34.99,35.0,29000.0,28.5005,28.5087,28.4924,28.5005,29000.0
2013-02-22 14:15:00,35.0,35.0,34.99,35.0,43900.0,28.5005,28.5005,28.4924,28.5005,43900.0
2013-02-22 14:20:00,35.0,35.0,34.96,34.97,32600.0,28.5005,28.5005,28.468,28.4761,32600.0
2013-02-22 14:25:00,34.97,34.97,34.96,34.97,6900.0,28.4761,28.4761,28.468,28.4761,6900.0
2013-02-22 14:30:00,34.96,34.97,34.95,34.97,48100.0,28.468,28.4761,28.4598,28.4761,48100.0
2013-02-22 14:35:00,34.97,35.02,34.96,35.01,31500.0,28.4761,28.5168,28.468,28.5087,31500.0
2013-02-22 14:40:00,35.0,35.01,34.98,34.98,27900.0,28.5005,28.5087,28.4843,28.4843,27900.0
2013-02-22 14:45:00,34.98,34.99,34.94,34.94,63600.0,28.4843,28.4924,28.4517,28.4517,63600.0
2013-02-22 14:50:00,34.94,34.99,34.94,34.97,131600.0,28.4517,28.4924,28.4517,28.4761,131600.0
2013-02-22 14:55:00,34.97,34.98,34.95,34.95,41800.0,28.4761,28.4843,28.4598,28.4598,41800.0
2013-02-22 15:00:00,34.95,34.96,34.93,34.93,110900.0,28.4598,28.468,28.4435,28.4435,110900.0
2013-02-22 15:05:00,34.94,34.95,34.91,34.91,86100.0,28.4517,28.4598,28.4273,28.4273,86100.0
2013-02-22 15:10:00,34.91,34.93,34.88,34.89,64600.0,28.4273,28.4435,28.4028,28.411,64600.0
2013-02-22 15:15:00,34.9,34.93,34.88,34.9,67000.0,28.4191,28.4435,28.4028,28.4191,67000.0
2013-02-22 15:20:00,34.91,34.91,34.86,34.88,58500.0,28.4273,28.4273,28.3865,28.4028,58500.0
2013-02-22 15:25:00,34.89,34.9,34.86,34.9,66500.0,28.411,28.4191,28.3865,28.4191,66500.0
2013-02-22 15:30:00,34.9,34.92,34.87,34.91,67300.0,28.4191,28.4354,28.3947,28.4273,67300.0
2013-02-22 15:35:00,34.91,34.94,34.91,34.93,74900.0,28.4273,28.4517,28.4273,28.4435,74900.0
2013-02-22 15:40:00,34.94,34.94,34.91,34.91,83700.0,28.4517,28.4517,28.4273,28.4273,83700.0
2013-02-22 15:45:00,34.92,34.95,34.92,34.94,138400.0,28.4354,28.4598,28.4354,28.4517,138400.0
2013-02-22 15:50:00,34.95,34.99,34.94,34.97,128300.0,28.4598,28.4924,28.4517,28.4761,128300.0
2013-02-22 15:55:00,34.98,35.0,34.97,34.99,198000.0,28.4843,28.5005,28.4761,28.4924,198000.0
2013-02-25 09:30:00,34.85,35.1,34.85,35.01,295900.0,28.3784,28.582,28.3784,28.5087,295900.0
2013-02-25 09:35:00,35.01,35.12,34.99,35.1,101500.0,28.5087,28.5983,28.4924,28.582,101500.0
2013-02-25 09:40:00,35.09,35.16,35.08,35.16,171700.0,28.5738,28.6308,28.5657,28.6308,171700.0
2013-02-25 09:45:00,35.16,35.2,35.1,35.13,99700.0,28.6308,28.6634,28.582,28.6064,99700.0
2013-02-25 09:50:00,35.12,35.17,35.1,35.15,67700.0,28.5983,28.639,28.582,28.6227,67700.0
2013-02-25 09:55:00,35.15,35.19,35.14,35.14,166200.0,28.6227,28.6553,28.6146,28.6146,166200.0
2013-02-25 10:00:00,35.14,35.15,35.07,35.1,247400.0,28.6146,28.6227,28.5575,28.582,247400.0
2013-02-25 10:05:00,35.11,35.12,35.09,35.1,64200.0,28.5901,28.5983,28.5738,28.582,64200.0
2013-02-25 10:10:00,35.1,35.11,35.05,35.07,63600.0,28.582,28.5901,28.5413,28.5575,63600.0
2013-02-25 10:15:00,35.08,35.1,35.04,35.09,162100.0,28.5657,28.582,28.5331,28.5738,162100.0
2013-02-25 10:20:00,35.1,35.1,35.05,35.07,96400.0,28.582,28.582,28.5413,28.5575,96400.0
2013-02-25 10:25:00,35.06,35.11,35.02,35.04,139000.0,28.5494,28.5901,28.5168,28.5331,139000.0
2013-02-25 10:30:00,35.04,35.13,35.04,35.11,60900.0,28.5331,28.6064,28.5331,28.5901,60900.0
2013-02-25 10:35:00,35.11,35.11,35.03,35.07,54200.0,28.5901,28.5901,28.525,28.5575,54200.0
2013-02-25 10:40:00,35.06,35.12,35.02,35.1,69500.0,28.5494,28.5983,28.5168,28.582,69500.0
2013-02-25 10:45:00,35.1,35.14,35.05,35.07,118200.0,28.582,28.6146,28.5413,28.5575,118200.0
2013-02-25 10:50:00,35.07,35.11,35.01,35.01,47600.0,28.5575,28.5901,28.5087,28.5087,47600.0
2013-02-25 10:55:00,35.02,35.06,35.01,35.05,91700.0,28.5168,28.5494,28.5087,28.5413,91700.0
2013-02-25 11:00:00,35.06,35.1,35.03,35.06,75200.0,28.5494,28.582,28.525,28.5494,75200.0
2013-02-25 11:05:00,35.06,35.14,35.04,35.12,59600.0,28.5494,28.6146,28.5331,28.5983,59600.0
2013-02-25 11:10:00,35.12,35.13,35.09,35.1,66800.0,28.5983,28.6064,28.5738,28.582,66800.0
2013-02-25 11:15:00,35.1,35.16,35.07,35.09,158900.0,28.582,28.6308,28.5575,28.5738,158900.0
2013-02-25 11:20:00,35.08,35.11,35.04,35.04,64200.0,28.5657,28.5901,28.5331,28.5331,64200.0
2013-02-25 11:25:00,35.05,35.12,35.05,35.07,32200.0,28.5413,28.5983,28.5413,28.5575,32200.0
2013-02-25 11:30:00,35.08,35.13,35.08,35.09,23600.0,28.5657,28.6064,28.5657,28.5738,23600.0
2013-02-25 11:35:00,35.08,35.09,35.0,35.02,51800.0,28.5657,28.5738,28.5005,28.5168,51800.0
2013-02-25 11:40:00,35.01,35.05,34.97,34.98,27100.0,28.5087,28.5413,28.4761,28.4843,27100.0
2013-02-25 11:45:00,34.98,35.0,34.9,34.91,46600.0,28.4843,28.5005,28.4191,28.4273,46600.0
2013-02-25 11:50:00,34.91,34.91,34.83,34.9,50700.0,28.4273,28.4273,28.3621,28.4191,50700.0
2013-02-25 11:55:00,34.9,34.9,34.81,34.83,45900.0,28.4191,28.4191,28.3458,28.3621,45900.0
2013-02-25 12:00:00,34.84,34.86,34.81,34.86,39500.0,28.3703,28.3865,28.3458,28.3865,39500.0
2013-02-25 12:05:00,34.86,34.92,34.86,34.91,43200.0,28.3865,28.4354,28.3865,28.4273,43200.0
2013-02-25 12:10:00,34.9,34.91,34.87,34.89,32700.0,28.4191,28.4273,28.3947,28.411,32700.0
2013-02-25 12:15:00,34.89,34.91,34.84,34.87,42000.0,28.411,28.4273,28.3703,28.3947,42000.0
2013-02-25 12:20:00,34.87,34.87,34.82,34.87,23100.0,28.3947,28.3947,28.354,28.3947,23100.0
2013-02-25 12:25:00,34.86,34.95,34.84,34.94,60900.0,28.3865,28.4598,28.3703,28.4517,60900.0
2013-02-25 12:30:00,34.92,35.01,34.87,34.98,172500.0,28.4354,28.5087,28.3947,28.4843,172500.0
2013-02-25 12:35:00,34.98,35.02,34.93,35.01,39500.0,28.4843,28.5168,28.4435,28.5087,39500.0
2013-02-25 12:40:00,35.01,35.03,34.95,35.01,37100.0,28.5087,28.525,28.4598,28.5087,37100.0
2013-02-25 12:45:00,35.0,35.04,34.98,35.04,33400.0,28.5005,28.5331,28.4843,28.5331,33400.0
2013-02-25 12:50:00,35.04,35.04,34.98,34.99,35700.0,28.5331,28.5331,28.4843,28.4924,35700.0
2013-02-25 12:55:00,34.98,35.07,34.96,35.05,38700.0,28.4843,28.5575,28.468,28.5413,38700.0
2013-02-25 13:00:00,35.05,35.05,35.0,35.04,35900.0,28.5413,28.5413,28.5005,28.5331,35900.0
2013-02-25 13:05:00,35.04,35.05,34.98,35.0,29200.0,28.5331,28.5413,28.4843,28.5005,29200.0
2013-02-25 13:10:00,35.01,35.01,34.97,35.01,18900.0,28.5087,28.5087,28.4761,28.5087,18900.0
2013-02-25 13:15:00,35.01,35.02,34.95,34.96,32500.0,28.5087,28.5168,28.4598,28.468,32500.0
2013-02-25 13:20:00,34.96,35.01,34.93,35.01,32600.0,28.468,28.5087,28.4435,28.5087,32600.0
2013-02-25 13:25:00,35.01,35.01,34.94,34.95,54300.0,28.5087,28.5087,28.4517,28.4598,54300.0
2013-02-25 13:30:00,34.94,34.95,34.85,34.88,43100.0,28.4517,28.4598,28.3784,28.4028,43100.0
2013-02-25 13:35:00,34.87,34.87,34.82,34.85,48700.0,28.3947,28.3947,28.354,28.3784,48700.0
2013-02-25 13:40:00,34.85,34.86,34.81,34.84,38000.0,28.3784,28.3865,28.3458,28.3703,38000.0
2013-02-25 13:45:00,34.84,34.84,34.79,34.84,44500.0,28.3703,28.3703,28.3295,28.3703,44500.0
2013-02-25 13:50:00,34.85,34.86,34.79,34.81,48800.0,28.3784,28.3865,28.3295,28.3458,48800.0
2013-02-25 13:55:00,34.82,34.82,34.75,34.77,65200.0,28.354,28.354,28.297,28.3133,65200.0
2013-02-25 14:00:00,34.77,34.78,34.73,34.78,73800.0,28.3133,28.3214,28.2807,28.3214,73800.0
2013-02-25 14:05:00,34.77,34.82,34.7,34.8,94900.0,28.3133,28.354,28.2563,28.3377,94900.0
2013-02-25 14:10:00,34.8,34.8,34.74,34.78,87000.0,28.3377,28.3377,28.2888,28.3214,87000.0
2013-02-25 14:15:00,34.79,34.82,34.76,34.81,42500.0,28.3295,28.354,28.3051,28.3458,42500.0
2013-02-25 14:20:00,34.82,34.82,34.77,34.78,71700.0,28.354,28.354,28.3133,28.3214,71700.0
2013-02-25 14:25:00,34.77,34.78,34.72,34.74,48700.0,28.3133,28.3214,28.2725,28.2888,48700.0
2013-02-25 14:30:00,34.75,34.81,34.73,34.79,73300.0,28.297,28.3458,28.2807,28.3295,73300.0
2013-02-25 14:35:00,34.79,34.81,34.77,34.78,54100.0,28.3295,28.3458,28.3133,28.3214,54100.0
2013-02-25 14:40:00,34.79,34.8,34.73,34.8,43500.0,28.3295,28.3377,28.2807,28.3377,43500.0
2013-02-25 14:45:00,34.8,34.8,34.69,34.7,67500.0,28.3377,28.3377,28.2481,28.2563,67500.0
2013-02-25 14:50:00,34.7,34.72,34.66,34.71,59400.0,28.2563,28.2725,28.2237,28.2644,59400.0
2013-02-25 14:55:00,34.7,34.82,34.67,34.81,53500.0,28.2563,28.354,28.2318,28.3458,53500.0
2013-02-25 15:00:00,34.82,34.82,34.75,34.78,101700.0,28.354,28.354,28.297,28.3214,101700.0
2013-02-25 15:05:00,34.78,34.82,34.75,34.81,82400.0,28.3214,28.354,28.297,28.3458,82400.0
2013-02-25 15:10:00,34.81,34.84,34.76,34.76,89800.0,28.3458,28.3703,28.3051,28.3051,89800.0
2013-02-25 15:15:00,34.77,34.8,34.75,34.77,120900.0,28.3133,28.3377,28.297,28.3133,120900.0
2013-02-25 15:20:00,34.77,34.77,34.69,34.76,64100.0,28.3133,28.3133,28.2481,28.3051,64100.0
2013-02-25 15:25:00,34.76,34.76,34.67,34.7,114300.0,28.3051,28.3051,28.2318,28.2563,114300.0
2013-02-25 15:30:00,34.7,34.73,34.62,34.73,119200.0,28.2563,28.2807,28.1911,28.2807,119200.0
2013-02-25 15:35:00,34.73,34.75,34.62,34.67,206600.0,28.2807,28.297,28.1911,28.2318,206600.0
2013-02-25 15:40:00,34.66,34.7,34.6,34.68,138700.0,28.2237,28.2563,28.1748,28.24,138700.0
2013-02-25 15:45:00,34.68,34.69,34.58,34.58,257800.0,28.24,28.2481,28.1585,28.1585,257800.0
2013-02-25 15:50:00,34.58,34.61,34.48,34.5,306000.0,28.1585,28.183,28.0771,28.0934,306000.0
2013-02-25 15:55:00,34.5,34.5,34.43,34.43,213300.0,28.0934,28.0934,28.0364,28.0364,213300.0
2013-02-26 09:30:00,34.74,34.85,34.62,34.66,117900.0,28.2888,28.3784,28.1911,28.2237,117900.0
2013-02-26 09:35:00,34.65,34.76,34.59,34.63,144100.0,28.2155,28.3051,28.1667,28.1993,144100.0
2013-02-26 09:40:00,34.63,34.66,34.58,34.58,53800.0,28.1993,28.2237,28.1585,28.1585,53800.0
2013-02-26 09:45:00,34.59,34.6,34.51,34.55,99300.0,28.1667,28.1748,28.1015,28.1341,99300.0
2013-02-26 09:50:00,34.55,34.61,34.53,34.57,30200.0,28.1341,28.183,28.1178,28.1504,30200.0
2013-02-26 09:55:00,34.57,34.59,34.54,34.58,39800.0,28.1504,28.1667,28.126,28.1585,39800.0
2013-02-26 10:00:00,34.59,34.75,34.59,34.73,68600.0,28.1667,28.297,28.1667,28.2807,68600.0
2013-02-26 10:05:00,34.74,34.74,34.56,34.56,33100.0,28.2888,28.2888,28.1423,28.1423,33100.0
2013-02-26 10:10:00,34.57,34.62,34.51,34.53,78000.0,28.1504,28.1911,28.1015,28.1178,78000.0
2013-02-26 10:15:00,34.53,34.58,34.52,34.55,44400.0,28.1178,28.1585,28.1097,28.1341,44400.0
2013-02-26 10:20:00,34.54,34.54,34.45,34.54,42800.0,28.126,28.126,28.0527,28.126,42800.0
2013-02-26 10:25:00,34.55,34.57,34.44,34.46,148900.0,28.1341,28.1504,28.0445,28.0608,148900.0
2013-02-26 10:30:00,34.46,34.48,34.41,34.43,34100.0,28.0608,28.0771,28.0201,28.0364,34100.0
2013-02-26 10:35:00,34.43,34.54,34.41,34.53,41100.0,28.0364,28.126,28.0201,28.1178,41100.0
2013-02-26 10:40:00,34.54,34.62,34.54,34.58,60000.0,28.126,28.1911,28.126,28.1585,60000.0
2013-02-26 10:45:00,34.58,34.71,34.55,34.71,90000.0,28.1585,28.2644,28.1341,28.2644,90000.0
2013-02-26 10:50:00,34.7,34.71,34.64,34.7,64600.0,28.2563,28.2644,28.2074,28.2563,64600.0
2013-02-26 10:55:00,34.69,34.69,34.6,34.62,28200.0,28.2481,28.2481,28.1748,28.1911,28200.0
2013-02-26 11:00:00,34.6,34.66,34.58,34.66,81900.0,28.1748,28.2237,28.1585,28.2237,81900.0
2013-02-26 11:05:00,34.66,34.66,34.52,34.52,46500.0,28.2237,28.2237,28.1097,28.1097,46500.0
2013-02-26 11:10:00,34.52,34.59,34.51,34.52,24600.0,28.1097,28.1667,28.1015,28.1097,24600.0
2013-02-26 11:15:00,34.53,34.56,34.49,34.54,58800.0,28.1178,28.1423,28.0853,28.126,58800.0
2013-02-26 11:20:00,34.55,34.58,34.46,34.48,64700.0,28.1341,28.1585,28.0608,28.0771,64700.0
2013-02-26 11:25:00,34.47,34.54,34.47,34.49,31900.0,28.069,28.126,28.069,28.0853,31900.0
2013-02-26 11:30:00,34.49,34.56,34.48,34.54,36600.0,28.0853,28.1423,28.0771,28.126,36600.0
2013-02-26 11:35:00,34.55,34.55,34.45,34.46,19900.0,28.1341,28.1341,28.0527,28.0608,19900.0
2013-02-26 11:40:00,34.45,34.48,34.37,34.46,27800.0,28.0527,28.0771,27.9875,28.0608,27800.0
2013-02-26 11:45:00,34.46,34.46,34.38,34.4,17400.0,28.0608,28.0608,27.9957,28.012,17400.0
2013-02-26 11:50:00,34.39,34.48,34.39,34.47,17600.0,28.0038,28.0771,28.0038,28.069,17600.0
2013-02-26 11:55:00,34.47,34.49,34.43,34.44,19400.0,28.069,28.0853,28.0364,28.0445,19400.0
2013-02-26 12:00:00,34.43,34.54,34.39,34.54,27400.0,28.0364,28.126,28.0038,28.126,27400.0
2013-02-26 12:05:00,34.54,34.67,34.54,34.66,83200.0,28.126,28.2318,28.126,28.2237,83200.0
2013-02-26 12:10:00,34.67,34.68,34.61,34.68,48300.0,28.2318,28.24,28.183,28.24,48300.0
2013-02-26 12:15:00,34.68,34.7,34.65,34.66,38300.0,28.24,28.2563,28.2155,28.2237,38300.0
2013-02-26 12:20:00,34.65,34.68,34.63,34.63,36100.0,28.2155,28.24,28.1993,28.1993,36100.0
2013-02-26 12:25:00,34.63,34.65,34.6,34.6,29100.0,28.1993,28.2155,28.1748,28.1748,29100.0
2013-02-26 12:30:00,34.6,34.64,34.57,34.62,47000.0,28.1748,28.2074,28.1504,28.1911,47000.0
2013-02-26 12:35:00,34.62,34.68,34.62,34.68,33900.0,28.1911,28.24,28.1911,28.24,33900.0
2013-02-26 12:40:00,34.67,34.69,34.62,34.64,18000.0,28.2318,28.2481,28.1911,28.2074,18000.0
2013-02-26 12:45:00,34.65,34.66,34.6,34.66,29700.0,28.2155,28.2237,28.1748,28.2237,29700.0
2013-02-26 12:50:00,34.65,34.68,34.6,34.65,29500.0,28.2155,28.24,28.1748,28.2155,29500.0
2013-02-26 12:55:00,34.65,34.71,34.63,34.68,32600.0,28.2155,28.2644,28.1993,28.24,32600.0
2013-02-26 13:00:00,34.67,34.72,34.65,34.71,42900.0,28.2318,28.2725,28.2155,28.2644,42900.0
2013-02-26 13:05:00,34.72,34.73,34.66,34.68,33600.0,28.2725,28.2807,28.2237,28.24,33600.0
2013-02-26 13:10:00,34.67,34.67,34.59,34.6,34700.0,28.2318,28.2318,28.1667,28.1748,34700.0
2013-02-26 13:15:00,34.6,34.62,34.54,34.57,26400.0,28.1748,28.1911,28.126,28.1504,26400.0
2013-02-26 13:20:00,34.57,34.62,34.53,34.6,31900.0,28.1504,28.1911,28.1178,28.1748,31900.0
2013-02-26 13:25:00,34.6,34.63,34.58,34.58,27400.0,28.1748,28.1993,28.1585,28.1585,27400.0
2013-02-26 13:30:00,34.57,34.63,34.56,34.61,19700.0,28.1504,28.1993,28.1423,28.183,19700.0
2013-02-26 13:35:00,34.61,34.66,34.59,34.64,26200.0,28.183,28.2237,28.1667,28.2074,26200.0
2013-02-26 13:40:00,34.65,34.71,34.62,34.67,31900.0,28.2155,28.2644,28.1911,28.2318,31900.0
2013-02-26 13:45:00,34.68,34.73,34.67,34.68,22600.0,28.24,28.2807,28.2318,28.24,22600.0
2013-02-26 13:50:00,34.69,34.72,34.66,34.72,34700.0,28.2481,28.2725,28.2237,28.2725,34700.0
2013-02-26 13:55:00,34.72,34.73,34.69,34.71,58200.0,28.2725,28.2807,28.2481,28.2644,58200.0
2013-02-26 14:00:00,34.71,34.75,34.69,34.73,32900.0,28.2644,28.297,28.2481,28.2807,32900.0
2013-02-26 14:05:00,34.73,34.76,34.72,34.73,52000.0,28.2807,28.3051,28.2725,28.2807,52000.0
2013-02-26 14:10:00,34.73,34.76,34.71,34.76,36500.0,28.2807,28.3051,28.2644,28.3051,36500.0
2013-02-26 14:15:00,34.75,34.77,34.72,34.76,48200.0,28.297,28.3133,28.2725,28.3051,48200.0
2013-02-26 14:20:00,34.76,34.8,34.73,34.8,55200.0,28.3051,28.3377,28.2807,28.3377,55200.0
2013-02-26 14:25:00,34.81,34.89,34.79,34.86,133700.0,28.3458,28.411,28.3295,28.3865,133700.0
2013-02-26 14:30:00,34.85,34.86,34.8,34.82,55000.0,28.3784,28.3865,28.3377,28.354,55000.0
2013-02-26 14:35:00,34.82,34.84,34.8,34.81,50300.0,28.354,28.3703,28.3377,28.3458,50300.0
2013-02-26 14:40:00,34.81,34.82,34.75,34.8,49500.0,28.3458,28.354,28.297,28.3377,49500.0
2013-02-26 14:45:00,34.79,34.83,34.71,34.74,64700.0,28.3295,28.3621,28.2644,28.2888,64700.0
2013-02-26 14:50:00,34.74,34.76,34.71,34.73,34100.0,28.2888,28.3051,28.2644,28.2807,34100.0
2013-02-26 14:55:00,34.74,34.8,34.72,34.74,96100.0,28.2888,28.3377,28.2725,28.2888,96100.0
2013-02-26 15:00:00,34.73,34.79,34.7,34.7,51700.0,28.2807,28.3295,28.2563,28.2563,51700.0
2013-02-26 15:05:00,34.7,34.76,34.7,34.74,48000.0,28.2563,28.3051,28.2563,28.2888,48000.0
2013-02-26 15:10:00,34.74,34.77,34.71,34.77,36400.0,28.2888,28.3133,28.2644,28.3133,36400.0
2013-02-26 15:15:00,34.76,34.77,34.71,34.71,36900.0,28.3051,28.3133,28.2644,28.2644,36900.0
2013-02-26 15:20:00,34.7,34.73,34.65,34.71,40500.0,28.2563,28.2807,28.2155,28.2644,40500.0
2013-02-26 15:25:00,34.7,34.72,34.68,34.72,29000.0,28.2563,28.2725,28.24,28.2725,29000.0
2013-02-26 15:30:00,34.71,34.73,34.65,34.66,51000.0,28.2644,28.2807,28.2155,28.2237,51000.0
2013-02-26 15:35:00,34.67,34.67,34.63,34.66,88300.0,28.2318,28.2318,28.1993,28.2237,88300.0
2013-02-26 15:40:00,34.66,34.69,34.65,34.67,87700.0,28.2237,28.2481,28.2155,28.2318,87700.0
2013-02-26 15:45:00,34.67,34.68,34.63,34.63,96600.0,28.2318,28.24,28.1993,28.1993,96600.0
2013-02-26 15:50:00,34.64,34.67,34.63,34.64,104400.0,28.2074,28.2318,28.1993,28.2074,104400.0
2013-02-26 15:55:00,34.64,34.66,34.59,34.64,327200.0,28.2074,28.2237,28.1667,28.2074,327200.0
2013-02-27 09:30:00,35.01,35.11,34.89,34.97,198100.0,28.5087,28.5901,28.411,28.4761,198100.0
2013-02-27 09:35:00,34.98,35.18,34.97,35.12,170700.0,28.4843,28.6471,28.4761,28.5983,170700.0
2013-02-27 09:40:00,35.12,35.17,35.06,35.09,58000.0,28.5983,28.639,28.5494,28.5738,58000.0
2013-02-27 09:45:00,35.08,35.08,35.01,35.04,62900.0,28.5657,28.5657,28.5087,28.5331,62900.0
2013-02-27 09:50:00,35.05,35.13,35.02,35.08,69700.0,28.5413,28.6064,28.5168,28.5657,69700.0
2013-02-27 09:55:00,35.08,35.12,35.04,35.06,47300.0,28.5657,28.5983,28.5331,28.5494,47300.0
2013-02-27 10:00:00,35.07,35.11,35.03,35.03,98700.0,28.5575,28.5901,28.525,28.525,98700.0
2013-02-27 10:05:00,35.03,35.06,35.0,35.03,50600.0,28.525,28.5494,28.5005,28.525,50600.0
2013-02-27 10:10:00,35.04,35.11,35.03,35.06,54500.0,28.5331,28.5901,28.525,28.5494,54500.0
2013-02-27 10:15:00,35.06,35.09,35.02,35.08,45700.0,28.5494,28.5738,28.5168,28.5657,45700.0
2013-02-27 10:20:00,35.07,35.14,35.07,35.1,71700.0,28.5575,28.6146,28.5575,28.582,71700.0
2013-02-27 10:25:00,35.11,35.12,35.07,35.09,66100.0,28.5901,28.5983,28.5575,28.5738,66100.0
2013-02-27 10:30:00,35.09,35.1,35.06,35.1,33900.0,28.5738,28.582,28.5494,28.582,33900.0
2013-02-27 10:35:00,35.1,35.17,35.09,35.15,41100.0,28.582,28.639,28.5738,28.6227,41100.0
2013-02-27 10:40:00,35.16,35.18,35.15,35.16,183200.0,28.6308,28.6471,28.6227,28.6308,183200.0
2013-02-27 10:45:00,35.17,35.21,35.17,35.2,65200.0,28.639,28.6716,28.639,28.6634,65200.0
2013-02-27 10:50:00,35.2,35.28,35.19,35.27,83200.0,28.6634,28.7286,28.6553,28.7204,83200.0
2013-02-27 10:55:00,35.26,35.33,35.25,35.28,64600.0,28.7123,28.7693,28.7041,28.7286,64600.0
2013-02-27 11:00:00,35.27,35.34,35.25,35.31,85700.0,28.7204,28.7774,28.7041,28.753,85700.0
2013-02-27 11:05:00,35.32,35.34,35.28,35.29,50800.0,28.7611,28.7774,28.7286,28.7367,50800.0
2013-02-27 11:10:00,35.3,35.32,35.27,35.32,27000.0,28.7448,28.7611,28.7204,28.7611,27000.0
2013-02-27 11:15:00,35.32,35.32,35.29,35.31,43200.0,28.7611,28.7611,28.7367,28.753,43200.0
2013-02-27 11:20:00,35.31,35.34,35.3,35.33,40400.0,28.753,28.7774,28.7448,28.7693,40400.0
2013-02-27 11:25:00,35.32,35.34,35.26,35.3,61400.0,28.7611,28.7774,28.7123,28.7448,61400.0
2013-02-27 11:30:00,35.3,35.31,35.18,35.21,45600.0,28.7448,28.753,28.6471,28.6716,45600.0
2013-02-27 11:35:00,35.22,35.25,35.17,35.19,45200.0,28.6797,28.7041,28.639,28.6553,45200.0
2013-02-27 11:40:00,35.19,35.21,35.13,35.15,26400.0,28.6553,28.6716,28.6064,28.6227,26400.0
2013-02-27 11:45:00,35.15,35.2,35.14,35.2,53600.0,28.6227,28.6634,28.6146,28.6634,53600.0
2013-02-27 11:50:00,35.19,35.3,35.19,35.24,72100.0,28.6553,28.7448,28.6553,28.696,72100.0
2013-02-27 11:55:00,35.23,35.24,35.18,35.21,185700.0,28.6878,28.696,28.6471,28.6716,185700.0
2013-02-27 12:00:00,35.21,35.27,35.19,35.27,14300.0,28.6716,28.7204,28.6553,28.7204,14300.0
2013-02-27 12:05:00,35.26,35.34,35.26,35.32,39500.0,28.7123,28.7774,28.7123,28.7611,39500.0
2013-02-27 12:10:00,35.32,35.4,35.3,35.4,75000.0,28.7611,28.8263,28.7448,28.8263,75000.0
2013-02-27 12:15:00,35.39,35.39,35.36,35.38,16900.0,28.8181,28.8181,28.7937,28.81,16900.0
2013-02-27 12:20:00,35.38,35.4,35.36,35.4,38000.0,28.81,28.8263,28.7937,28.8263,38000.0
2013-02-27 12:25:00,35.39,35.44,35.38,35.38,23000.0,28.8181,28.8588,28.81,28.81,23000.0
2013-02-27 12:30:00,35.39,35.43,35.34,35.36,25300.0,28.8181,28.8507,28.7774,28.7937,25300.0
2013-02-27 12:35:00,35.36,35.43,35.36,35.39,18600.0,28.7937,28.8507,28.7937,28.8181,18600.0
2013-02-27 12:40:00,35.39,35.42,35.37,35.42,19200.0,28.8181,28.8426,28.8018,28.8426,19200.0
2013-02-27 12:45:00,35.41,35.45,35.41,35.41,48500.0,28.8344,28.867,28.8344,28.8344,48500.0
2013-02-27 12:50:00,35.41,35.45,35.41,35.43,23800.0,28.8344,28.867,28.8344,28.8507,23800.0
2013-02-27 12:55:00,35.43,35.49,35.42,35.48,59600.0,28.8507,28.8996,28.8426,28.8914,59600.0
2013-02-27 13:00:00,35.49,35.5,35.44,35.47,63800.0,28.8996,28.9077,28.8588,28.8833,63800.0
2013-02-27 13:05:00,35.47,35.52,35.46,35.49,77300.0,28.8833,28.924,28.8751,28.8996,77300.0
2013-02-27 13:10:00,35.49,35.51,35.47,35.49,32000.0,28.8996,28.9158,28.8833,28.8996,32000.0
2013-02-27 13:15:00,35.48,35.5,35.44,35.45,41600.0,28.8914,28.9077,28.8588,28.867,41600.0
2013-02-27 13:20:00,35.45,35.47,35.44,35.45,37000.0,28.867,28.8833,28.8588,28.867,37000.0
2013-02-27 13:25:00,35.44,35.46,35.44,35.44,47600.0,28.8588,28.8751,28.8588,28.8588,47600.0
2013-02-27 13:30:00,35.45,35.47,35.44,35.46,32600.0,28.867,28.8833,28.8588,28.8751,32600.0
2013-02-27 13:35:00,35.45,35.47,35.44,35.47,29500.0,28.867,28.8833,28.8588,28.8833,29500.0
2013-02-27 13:40:00,35.47,35.47,35.44,35.44,37400.0,28.8833,28.8833,28.8588,28.8588,37400.0
2013-02-27 13:45:00,35.45,35.47,35.44,35.44,28000.0,28.867,28.8833,28.8588,28.8588,28000.0
2013-02-27 13:50:00,35.45,35.47,35.44,35.44,25600.0,28.867,28.8833,28.8588,28.8588,25600.0
2013-02-27 13:55:00,35.44,35.45,35.43,35.45,48400.0,28.8588,28.867,28.8507,28.867,48400.0
2013-02-27 14:00:00,35.45,35.46,35.45,35.45,6500.0,28.867,28.8751,28.867,28.867,6500.0
2013-02-27 14:05:00,35.45,35.48,35.45,35.48,50900.0,28.867,28.8914,28.867,28.8914,50900.0
2013-02-27 14:10:00,35.47,35.48,35.44,35.46,44100.0,28.8833,28.8914,28.8588,28.8751,44100.0
2013-02-27 14:15:00,35.46,35.47,35.43,35.45,28600.0,28.8751,28.8833,28.8507,28.867,28600.0
2013-02-27 14:20:00,35.45,35.49,35.45,35.48,47100.0,28.867,28.8996,28.867,28.8914,47100.0
2013-02-27 14:25:00,35.48,35.53,35.47,35.48,26900.0,28.8914,28.9321,28.8833,28.8914,26900.0
2013-02-27 14:30:00,35.48,35.53,35.48,35.5,58300.0,28.8914,28.9321,28.8914,28.9077,58300.0
2013-02-27 14:35:00,35.5,35.53,35.49,35.53,30600.0,28.9077,28.9321,28.8996,28.9321,30600.0
2013-02-27 14:40:00,35.53,35.53,35.49,35.53,26300.0,28.9321,28.9321,28.8996,28.9321,26300.0
2013-02-27 14:45:00,35.52,35.56,35.51,35.55,38700.0,28.924,28.9566,28.9158,28.9484,38700.0
2013-02-27 14:50:00,35.54,35.56,35.5,35.5,48300.0,28.9403,28.9566,28.9077,28.9077,48300.0
2013-02-27 14:55:00,35.51,35.57,35.5,35.56,35300.0,28.9158,28.9647,28.9077,28.9566,35300.0
2013-02-27 15:00:00,35.56,35.56,35.51,35.52,55300.0,28.9566,28.9566,28.9158,28.924,55300.0
2013-02-27 15:05:00,35.51,35.55,35.5,35.55,45200.0,28.9158,28.9484,28.9077,28.9484,45200.0
2013-02-27 15:10:00,35.55,35.55,35.51,35.54,42900.0,28.9484,28.9484,28.9158,28.9403,42900.0
2013-02-27 15:15:00,35.54,35.56,35.52,35.56,57400.0,28.9403,28.9566,28.924,28.9566,57400.0
2013-02-27 15:20:00,35.55,35.57,35.53,35.56,38800.0,28.9484,28.9647,28.9321,28.9566,38800.0
2013-02-27 15:25:00,35.55,35.56,35.49,35.51,49400.0,28.9484,28.9566,28.8996,28.9158,49400.0
2013-02-27 15:30:00,35.52,35.53,35.5,35.52,54000.0,28.924,28.9321,28.9077,28.924,54000.0
2013-02-27 15:35:00,35.52,35.54,35.5,35.53,61500.0,28.924,28.9403,28.9077,28.9321,61500.0
2013-02-27 15:40:00,35.53,35.53,35.48,35.51,173800.0,28.9321,28.9321,28.8914,28.9158,173800.0
2013-02-27 15:45:00,35.51,35.52,35.49,35.52,194400.0,28.9158,28.924,28.8996,28.924,194400.0
2013-02-27 15:50:00,35.51,35.53,35.49,35.5,292600.0,28.9158,28.9321,28.8996,28.9077,292600.0
2013-02-27 15:55:00,35.5,35.56,35.49,35.56,392800.0,28.9077,28.9566,28.8996,28.9566,392800.0
2013-02-28 09:30:00,35.62,35.66,35.56,35.64,111400.0,29.0054,29.038,28.9566,29.0217,111400.0
2013-02-28 09:35:00,35.64,35.87,35.64,35.85,303500.0,29.0217,29.209,29.0217,29.1927,303500.0
2013-02-28 09:40:00,35.84,35.92,35.81,35.89,114000.0,29.1846,29.2497,29.1601,29.2253,114000.0
2013-02-28 09:45:00,35.89,35.94,35.83,35.88,50200.0,29.2253,29.266,29.1764,29.2171,50200.0
2013-02-28 09:50:00,35.88,35.88,35.78,35.81,74400.0,29.2171,29.2171,29.1357,29.1601,74400.0
2013-02-28 09:55:00,35.8,35.82,35.73,35.8,53700.0,29.152,29.1683,29.095,29.152,53700.0
2013-02-28 10:00:00,35.79,35.8,35.7,35.73,78900.0,29.1438,29.152,29.0706,29.095,78900.0
2013-02-28 10:05:00,35.73,35.75,35.7,35.73,48000.0,29.095,29.1113,29.0706,29.095,48000.0
2013-02-28 10:10:00,35.74,35.75,35.7,35.75,43800.0,29.1031,29.1113,29.0706,29.1113,43800.0
2013-02-28 10:15:00,35.75,35.78,35.72,35.77,57500.0,29.1113,29.1357,29.0868,29.1276,57500.0
2013-02-28 10:20:00,35.78,35.81,35.73,35.76,103900.0,29.1357,29.1601,29.095,29.1194,103900.0
2013-02-28 10:25:00,35.76,35.78,35.73,35.78,53800.0,29.1194,29.1357,29.095,29.1357,53800.0
2013-02-28 10:30:00,35.77,35.82,35.72,35.77,53600.0,29.1276,29.1683,29.0868,29.1276,53600.0
2013-02-28 10:35:00,35.78,35.81,35.74,35.76,47300.0,29.1357,29.1601,29.1031,29.1194,47300.0
2013-02-28 10:40:00,35.76,35.79,35.73,35.79,43600.0,29.1194,29.1438,29.095,29.1438,43600.0
2013-02-28 10:45:00,35.79,35.8,35.71,35.74,52500.0,29.1438,29.152,29.0787,29.1031,52500.0
2013-02-28 10:50:00,35.75,35.81,35.75,35.78,37300.0,29.1113,29.1601,29.1113,29.1357,37300.0
2013-02-28 10:55:00,35.78,35.82,35.74,35.81,42900.0,29.1357,29.1683,29.1031,29.1601,42900.0
2013-02-28 11:00:00,35.81,35.82,35.73,35.79,158600.0,29.1601,29.1683,29.095,29.1438,158600.0
2013-02-28 11:05:00,35.79,35.84,35.79,35.81,36900.0,29.1438,29.1846,29.1438,29.1601,36900.0
2013-02-28 11:10:00,35.8,35.82,35.78,35.8,25700.0,29.152,29.1683,29.1357,29.152,25700.0
2013-02-28 11:15:00,35.81,35.82,35.77,35.77,19600.0,29.1601,29.1683,29.1276,29.1276,19600.0
2013-02-28 11:20:00,35.77,35.87,35.75,35.84,51900.0,29.1276,29.209,29.1113,29.1846,51900.0
2013-02-28 11:25:00,35.84,35.88,35.82,35.86,79500.0,29.1846,29.2171,29.1683,29.2008,79500.0
2013-02-28 11:30:00,35.87,35.89,35.83,35.86,69100.0,29.209,29.2253,29.1764,29.2008,69100.0
2013-02-28 11:35:00,35.86,35.87,35.83,35.83,90300.0,29.2008,29.209,29.1764,29.1764,90300.0
2013-02-28 11:40:00,35.84,35.87,35.82,35.85,39500.0,29.1846,29.209,29.1683,29.1927,39500.0
2013-02-28 11:45:00,35.85,35.9,35.83,35.87,54800.0,29.1927,29.2334,29.1764,29.209,54800.0
2013-02-28 11:50:00,35.87,35.95,35.86,35.9,62100.0,29.209,29.2741,29.2008,29.2334,62100.0
2013-02-28 11:55:00,35.89,35.91,35.86,35.89,121400.0,29.2253,29.2416,29.2008,29.2253,121400.0
2013-02-28 12:00:00,35.89,35.91,35.88,35.91,68700.0,29.2253,29.2416,29.2171,29.2416,68700.0
2013-02-28 12:05:00,35.92,35.97,35.92,35.95,40200.0,29.2497,29.2904,29.2497,29.2741,40200.0
2013-02-28 12:10:00,35.94,35.95,35.89,35.9,41700.0,29.266,29.2741,29.2253,29.2334,41700.0
2013-02-28 12:15:00,35.91,35.95,35.91,35.94,45400.0,29.2416,29.2741,29.2416,29.266,45400.0
2013-02-28 12:20:00,35.94,35.98,35.92,35.98,52100.0,29.266,29.2986,29.2497,29.2986,52100.0
2013-02-28 12:25:00,35.97,35.98,35.93,35.94,20500.0,29.2904,29.2986,29.2578,29.266,20500.0
2013-02-28 12:30:00,35.94,35.97,35.92,35.97,48800.0,29.266,29.2904,29.2497,29.2904,48800.0
2013-02-28 12:35:00,35.97,35.97,35.94,35.95,48100.0,29.2904,29.2904,29.266,29.2741,48100.0
2013-02-28 12:40:00,35.95,35.97,35.94,35.96,8900.0,29.2741,29.2904,29.266,29.2823,8900.0
2013-02-28 12:45:00,35.97,36.02,35.95,36.0,88900.0,29.2904,29.3311,29.2741,29.3148,88900.0
2013-02-28 12:50:00,36.0,36.03,35.98,35.98,50900.0,29.3148,29.3393,29.2986,29.2986,50900.0
2013-02-28 12:55:00,35.98,35.99,35.96,35.98,27600.0,29.2986,29.3067,29.2823,29.2986,27600.0
2013-02-28 13:00:00,35.98,36.01,35.97,36.0,9900.0,29.2986,29.323,29.2904,29.3148,9900.0
2013-02-28 13:05:00,36.0,36.01,35.98,36.0,56600.0,29.3148,29.323,29.2986,29.3148,56600.0
2013-02-28 13:10:00,36.0,36.03,35.98,36.03,42500.0,29.3148,29.3393,29.2986,29.3393,42500.0
2013-02-28 13:15:00,36.03,36.05,36.0,36.05,23000.0,29.3393,29.3556,29.3148,29.3556,23000.0
2013-02-28 13:20:00,36.05,36.09,36.04,36.08,50900.0,29.3556,29.3881,29.3474,29.38,50900.0
2013-02-28 13:25:00,36.07,36.14,36.07,36.1,31400.0,29.3719,29.4289,29.3719,29.3963,31400.0
2013-02-28 13:30:00,36.11,36.12,36.05,36.08,30400.0,29.4044,29.4126,29.3556,29.38,30400.0
2013-02-28 13:35:00,36.07,36.11,36.04,36.04,21700.0,29.3719,29.4044,29.3474,29.3474,21700.0
2013-02-28 13:40:00,36.04,36.04,36.0,36.01,19700.0,29.3474,29.3474,29.3148,29.323,19700.0
2013-02-28 13:45:00,36.0,36.08,36.0,36.07,73300.0,29.3148,29.38,29.3148,29.3719,73300.0
2013-02-28 13:50:00,36.08,36.12,36.06,36.12,39700.0,29.38,29.4126,29.3637,29.4126,39700.0
2013-02-28 13:55:00,36.12,36.12,36.08,36.12,73300.0,29.4126,29.4126,29.38,29.4126,73300.0
2013-02-28 14:00:00,36.11,36.12,36.09,36.11,64500.0,29.4044,29.4126,29.3881,29.4044,64500.0
2013-02-28 14:05:00,36.1,36.14,36.09,36.13,61800.0,29.3963,29.4289,29.3881,29.4207,61800.0
2013-02-28 14:10:00,36.13,36.15,36.1,36.14,83000.0,29.4207,29.437,29.3963,29.4289,83000.0
2013-02-28 14:15:00,36.13,36.13,36.09,36.13,59300.0,29.4207,29.4207,29.3881,29.4207,59300.0
2013-02-28 14:20:00,36.13,36.14,36.1,36.11,39600.0,29.4207,29.4289,29.3963,29.4044,39600.0
2013-02-28 14:25:00,36.11,36.11,36.08,36.08,40600.0,29.4044,29.4044,29.38,29.38,40600.0
2013-02-28 14:30:00,36.08,36.12,36.05,36.05,76300.0,29.38,29.4126,29.3556,29.3556,76300.0
2013-02-28 14:35:00,36.05,36.05,36.0,36.0,31800.0,29.3556,29.3556,29.3148,29.3148,31800.0
2013-02-28 14:40:00,36.0,36.03,35.96,36.03,41300.0,29.3148,29.3393,29.2823,29.3393,41300.0
2013-02-28 14:45:00,36.02,36.03,35.97,36.0,65100.0,29.3311,29.3393,29.2904,29.3148,65100.0
2013-02-28 14:50:00,36.0,36.01,35.98,36.01,56300.0,29.3148,29.323,29.2986,29.323,56300.0
2013-02-28 14:55:00,36.01,36.02,35.97,35.98,84200.0,29.323,29.3311,29.2904,29.2986,84200.0
2013-02-28 15:00:00,35.98,35.99,35.95,35.95,40800.0,29.2986,29.3067,29.2741,29.2741,40800.0
2013-02-28 15:05:00,35.95,35.96,35.92,35.95,47100.0,29.2741,29.2823,29.2497,29.2741,47100.0
2013-02-28 15:10:00,35.95,35.96,35.9,35.92,53600.0,29.2741,29.2823,29.2334,29.2497,53600.0
2013-02-28 15:15:00,35.92,35.94,35.9,35.93,37000.0,29.2497,29.266,29.2334,29.2578,37000.0
2013-02-28 15:20:00,35.94,35.96,35.93,35.95,50000.0,29.266,29.2823,29.2578,29.2741,50000.0
2013-02-28 15:25:00,35.95,35.96,35.91,35.93,77800.0,29.2741,29.2823,29.2416,29.2578,77800.0
2013-02-28 15:30:00,35.93,35.95,35.91,35.93,98100.0,29.2578,29.2741,29.2416,29.2578,98100.0
2013-02-28 15:35:00,35.92,35.93,35.89,35.91,59300.0,29.2497,29.2578,29.2253,29.2416,59300.0
2013-02-28 15:40:00,35.92,35.93,35.88,35.9,94600.0,29.2497,29.2578,29.2171,29.2334,94600.0
2013-02-28 15:45:00,35.91,35.93,35.89,35.9,69200.0,29.2416,29.2578,29.2253,29.2334,69200.0
2013-02-28 15:50:00,35.9,35.91,35.83,35.85,99700.0,29.2334,29.2416,29.1764,29.1927,99700.0
2013-02-28 15:55:00,35.85,35.85,35.77,35.77,143500.0,29.1927,29.1927,29.1276,29.1276,143500.0
2013-03-01 09:30:00,35.59,35.64,35.43,35.59,141300.0,28.981,29.0217,28.8507,28.981,141300.0
2013-03-01 09:35:00,35.6,35.62,35.57,35.6,63500.0,28.9891,29.0054,28.9647,28.9891,63500.0
2013-03-01 09:40:00,35.59,35.63,35.55,35.59,101600.0,28.981,29.0136,28.9484,28.981,101600.0
2013-03-01 09:45:00,35.59,35.71,35.57,35.67,72000.0,28.981,29.0787,28.9647,29.0461,72000.0
2013-03-01 09:50:00,35.68,35.71,35.61,35.69,59300.0,29.0543,29.0787,28.9973,29.0624,59300.0
2013-03-01 09:55:00,35.7,35.73,35.65,35.66,46900.0,29.0706,29.095,29.0298,29.038,46900.0
2013-03-01 10:00:00,35.66,35.75,35.66,35.7,67100.0,29.038,29.1113,29.038,29.0706,67100.0
2013-03-01 10:05:00,35.7,35.82,35.69,35.79,73900.0,29.0706,29.1683,29.0624,29.1438,73900.0
2013-03-01 10:10:00,35.79,35.81,35.75,35.77,33400.0,29.1438,29.1601,29.1113,29.1276,33400.0
2013-03-01 10:15:00,35.76,35.77,35.67,35.72,42500.0,29.1194,29.1276,29.0461,29.0868,42500.0
2013-03-01 10:20:00,35.71,35.74,35.69,35.72,35600.0,29.0787,29.1031,29.0624,29.0868,35600.0
2013-03-01 10:25:00,35.72,35.78,35.7,35.77,141800.0,29.0868,29.1357,29.0706,29.1276,141800.0
2013-03-01 10:30:00,35.77,35.9,35.77,35.84,59800.0,29.1276,29.2334,29.1276,29.1846,59800.0
2013-03-01 10:35:00,35.85,35.87,35.82,35.82,49300.0,29.1927,29.209,29.1683,29.1683,49300.0
2013-03-01 10:40:00,35.82,35.88,35.81,35.86,35700.0,29.1683,29.2171,29.1601,29.2008,35700.0
2013-03-01 10:45:00,35.86,35.89,35.85,35.88,48000.0,29.2008,29.2253,29.1927,29.2171,48000.0
2013-03-01 10:50:00,35.88,35.99,35.88,35.98,29900.0,29.2171,29.3067,29.2171,29.2986,29900.0
2013-03-01 10:55:00,35.98,36.01,35.96,36.01,21800.0,29.2986,29.323,29.2823,29.323,21800.0
2013-03-01 11:00:00,36.02,36.07,36.0,36.04,45100.0,29.3311,29.3719,29.3148,29.3474,45100.0
2013-03-01 11:05:00,36.04,36.08,36.02,36.05,53400.0,29.3474,29.38,29.3311,29.3556,53400.0
2013-03-01 11:10:00,36.06,36.07,36.01,36.02,30400.0,29.3637,29.3719,29.323,29.3311,30400.0
2013-03-01 11:15:00,36.01,36.01,35.94,35.95,48300.0,29.323,29.323,29.266,29.2741,48300.0
2013-03-01 11:20:00,35.95,36.01,35.93,35.99,36500.0,29.2741,29.323,29.2578,29.3067,36500.0
2013-03-01 11:25:00,35.99,36.04,35.96,36.01,67600.0,29.3067,29.3474,29.2823,29.323,67600.0
2013-03-01 11:30:00,36.02,36.02,35.94,35.95,41900.0,29.3311,29.3311,29.266,29.2741,41900.0
2013-03-01 11:35:00,35.94,35.94,35.87,35.87,55500.0,29.266,29.266,29.209,29.209,55500.0
2013-03-01 11:40:00,35.88,35.9,35.8,35.9,38300.0,29.2171,29.2334,29.152,29.2334,38300.0
2013-03-01 11:45:00,35.9,35.92,35.82,35.84,20200.0,29.2334,29.2497,29.1683,29.1846,20200.0
2013-03-01 11:50:00,35.83,35.88,35.81,35.82,14800.0,29.1764,29.2171,29.1601,29.1683,14800.0
2013-03-01 11:55:00,35.83,35.94,35.83,35.93,21800.0,29.1764,29.266,29.1764,29.2578,21800.0
2013-03-01 12:00:00,35.94,35.98,35.93,35.95,20400.0,29.266,29.2986,29.2578,29.2741,20400.0
2013-03-01 12:05:00,35.94,35.99,35.94,35.98,15000.0,29.266,29.3067,29.266,29.2986,15000.0
2013-03-01 12:10:00,35.98,36.01,35.97,35.97,14500.0,29.2986,29.323,29.2904,29.2904,14500.0
2013-03-01 12:15:00,35.97,36.03,35.96,36.01,32200.0,29.2904,29.3393,29.2823,29.323,32200.0
2013-03-01 12:20:00,36.0,36.03,35.96,35.99,27200.0,29.3148,29.3393,29.2823,29.3067,27200.0
2013-03-01 12:25:00,35.99,36.03,35.98,35.98,13900.0,29.3067,29.3393,29.2986,29.2986,13900.0
2013-03-01 12:30:00,35.97,36.02,35.94,35.94,17600.0,29.2904,29.3311,29.266,29.266,17600.0
2013-03-01 12:35:00,35.94,36.04,35.94,36.03,25100.0,29.266,29.3474,29.266,29.3393,25100.0
2013-03-01 12:40:00,36.03,36.04,36.02,36.02,12900.0,29.3393,29.3474,29.3311,29.3311,12900.0
2013-03-01 12:45:00,36.01,36.01,35.99,35.99,12600.0,29.323,29.323,29.3067,29.3067,12600.0
2013-03-01 12:50:00,36.0,36.06,36.0,36.04,26200.0,29.3148,29.3637,29.3148,29.3474,26200.0
2013-03-01 12:55:00,36.05,36.07,36.04,36.05,19000.0,29.3556,29.3719,29.3474,29.3556,19000.0
2013-03-01 13:00:00,36.05,36.07,36.03,36.06,14700.0,29.3556,29.3719,29.3393,29.3637,14700.0
2013-03-01 13:05:00,36.07,36.09,36.01,36.02,32200.0,29.3719,29.3881,29.323,29.3311,32200.0
2013-03-01 13:10:00,36.02,36.06,36.02,36.04,15400.0,29.3311,29.3637,29.3311,29.3474,15400.0
2013-03-01 13:15:00,36.03,36.07,36.03,36.04,25200.0,29.3393,29.3719,29.3393,29.3474,25200.0
2013-03-01 13:20:00,36.03,36.07,36.03,36.05,16200.0,29.3393,29.3719,29.3393,29.3556,16200.0
2013-03-01 13:25:00,36.06,36.06,35.99,36.0,24100.0,29.3637,29.3637,29.3067,29.3148,24100.0
2013-03-01 13:30:00,36.0,36.02,35.96,35.97,17900.0,29.3148,29.3311,29.2823,29.2904,17900.0
2013-03-01 13:35:00,35.98,36.0,35.96,36.0,25100.0,29.2986,29.3148,29.2823,29.3148,25100.0
2013-03-01 13:40:00,35.98,36.0,35.95,35.95,19500.0,29.2986,29.3148,29.2741,29.2741,19500.0
2013-03-01 13:45:00,35.95,35.95,35.91,35.91,19000.0,29.2741,29.2741,29.2416,29.2416,19000.0
2013-03-01 13:50:00,35.9,35.93,35.89,35.89,23600.0,29.2334,29.2578,29.2253,29.2253,23600.0
2013-03-01 13:55:00,35.89,35.9,35.88,35.88,45100.0,29.2253,29.2334,29.2171,29.2171,45100.0
2013-03-01 14:00:00,35.87,35.98,35.87,35.95,20400.0,29.209,29.2986,29.209,29.2741,20400.0
2013-03-01 14:05:00,35.96,36.0,35.96,35.98,17500.0,29.2823,29.3148,29.2823,29.2986,17500.0
2013-03-01 14:10:00,35.97,35.99,35.95,35.95,38300.0,29.2904,29.3067,29.2741,29.2741,38300.0
2013-03-01 14:15:00,35.95,35.95,35.93,35.94,26600.0,29.2741,29.2741,29.2578,29.266,26600.0
2013-03-01 14:20:00,35.94,35.95,35.88,35.88,34500.0,29.266,29.2741,29.2171,29.2171,34500.0
2013-03-01 14:25:00,35.88,35.89,35.85,35.87,108700.0,29.2171,29.2253,29.1927,29.209,108700.0
2013-03-01 14:30:00,35.86,35.87,35.84,35.86,119300.0,29.2008,29.209,29.1846,29.2008,119300.0
2013-03-01 14:35:00,35.85,35.87,35.81,35.82,46400.0,29.1927,29.209,29.1601,29.1683,46400.0
2013-03-01 14:40:00,35.82,35.85,35.81,35.82,41400.0,29.1683,29.1927,29.1601,29.1683,41400.0
2013-03-01 14:45:00,35.82,35.83,35.74,35.75,79600.0,29.1683,29.1764,29.1031,29.1113,79600.0
2013-03-01 14:50:00,35.75,35.83,35.75,35.83,17900.0,29.1113,29.1764,29.1113,29.1764,17900.0
2013-03-01 14:55:00,35.83,35.85,35.78,35.85,32100.0,29.1764,29.1927,29.1357,29.1927,32100.0
2013-03-01 15:00:00,35.85,35.87,35.82,35.82,32600.0,29.1927,29.209,29.1683,29.1683,32600.0
2013-03-01 15:05:00,35.82,35.86,35.81,35.85,53700.0,29.1683,29.2008,29.1601,29.1927,53700.0
2013-03-01 15:10:00,35.86,35.86,35.81,35.84,58400.0,29.2008,29.2008,29.1601,29.1846,58400.0
2013-03-01 15:15:00,35.85,35.89,35.83,35.85,37300.0,29.1927,29.2253,29.1764,29.1927,37300.0
2013-03-01 15:20:00,35.85,35.86,35.81,35.81,48500.0,29.1927,29.2008,29.1601,29.1601,48500.0
2013-03-01 15:25:00,35.81,35.84,35.8,35.8,42700.0,29.1601,29.1846,29.152,29.152,42700.0
2013-03-01 15:30:00,35.8,35.82,35.79,35.82,53900.0,29.152,29.1683,29.1438,29.1683,53900.0
2013-03-01 15:35:00,35.82,35.84,35.8,35.82,77700.0,29.1683,29.1846,29.152,29.1683,77700.0
2013-03-01 15:40:00,35.82,35.83,35.76,35.76,49400.0,29.1683,29.1764,29.1194,29.1194,49400.0
2013-03-01 15:45:00,35.77,35.86,35.77,35.86,76600.0,29.1276,29.2008,29.1276,29.2008,76600.0
2013-03-01 15:50:00,35.86,35.87,35.81,35.81,95100.0,29.2008,29.209,29.1601,29.1601,95100.0
2013-03-01 15:55:00,35.82,35.88,35.82,35.88,114500.0,29.1683,29.2171,29.1683,29.2171,114500.0
2013-03-04 09:30:00,35.96,35.96,35.76,35.79,118700.0,29.2823,29.2823,29.1194,29.1438,118700.0
2013-03-04 09:35:00,35.79,35.94,35.72,35.94,76700.0,29.1438,29.266,29.0868,29.266,76700.0
2013-03-04 09:40:00,35.95,36.0,35.92,35.96,56300.0,29.2741,29.3148,29.2497,29.2823,56300.0
2013-03-04 09:45:00,35.96,36.0,35.9,35.96,40100.0,29.2823,29.3148,29.2334,29.2823,40100.0
2013-03-04 09:50:00,35.96,36.0,35.93,36.0,56200.0,29.2823,29.3148,29.2578,29.3148,56200.0
2013-03-04 09:55:00,35.99,36.0,35.97,36.0,57800.0,29.3067,29.3148,29.2904,29.3148,57800.0
2013-03-04 10:00:00,36.01,36.01,35.9,35.91,53200.0,29.323,29.323,29.2334,29.2416,53200.0
2013-03-04 10:05:00,35.92,35.99,35.88,35.97,49000.0,29.2497,29.3067,29.2171,29.2904,49000.0
2013-03-04 10:10:00,35.96,35.96,35.85,35.88,34900.0,29.2823,29.2823,29.1927,29.2171,34900.0
2013-03-04 10:15:00,35.88,35.91,35.86,35.91,56000.0,29.2171,29.2416,29.2008,29.2416,56000.0
2013-03-04 10:20:00,35.91,35.93,35.8,35.81,52200.0,29.2416,29.2578,29.152,29.1601,52200.0
2013-03-04 10:25:00,35.81,35.92,35.8,35.9,56000.0,29.1601,29.2497,29.152,29.2334,56000.0
2013-03-04 10:30:00,35.9,35.96,35.9,35.95,46100.0,29.2334,29.2823,29.2334,29.2741,46100.0
2013-03-04 10:35:00,35.95,35.98,35.87,35.98,55800.0,29.2741,29.2986,29.209,29.2986,55800.0
2013-03-04 10:40:00,36.0,36.03,35.97,35.98,53000.0,29.3148,29.3393,29.2904,29.2986,53000.0
2013-03-04 10:45:00,35.98,36.05,35.98,36.01,36600.0,29.2986,29.3556,29.2986,29.323,36600.0
2013-03-04 10:50:00,36.02,36.05,36.0,36.04,35700.0,29.3311,29.3556,29.3148,29.3474,35700.0
2013-03-04 10:55:00,36.05,36.05,35.97,36.01,52300.0,29.3556,29.3556,29.2904,29.323,52300.0
2013-03-04 11:00:00,36.01,36.05,35.99,36.04,69000.0,29.323,29.3556,29.3067,29.3474,69000.0
2013-03-04 11:05:00,36.05,36.08,36.04,36.05,47100.0,29.3556,29.38,29.3474,29.3556,47100.0
2013-03-04 11:10:00,36.05,36.09,36.04,36.05,45100.0,29.3556,29.3881,29.3474,29.3556,45100.0
2013-03-04 11:15:00,36.06,36.12,36.05,36.12,39900.0,29.3637,29.4126,29.3556,29.4126,39900.0
2013-03-04 11:20:00,36.12,36.15,36.1,36.15,44900.0,29.4126,29.437,29.3963,29.437,44900.0
2013-03-04 11:25:00,36.15,36.19,36.12,36.14,29300.0,29.437,29.4696,29.4126,29.4289,29300.0
2013-03-04 11:30:00,36.14,36.14,36.0,36.02,54000.0,29.4289,29.4289,29.3148,29.3311,54000.0
2013-03-04 11:35:00,36.03,36.05,35.99,36.01,34000.0,29.3393,29.3556,29.3067,29.323,34000.0
2013-03-04 11:40:00,36.01,36.02,35.98,35.98,13100.0,29.323,29.3311,29.2986,29.2986,13100.0
2013-03-04 11:45:00,35.98,35.99,35.97,35.99,14200.0,29.2986,29.3067,29.2904,29.3067,14200.0
2013-03-04 11:50:00,36.0,36.05,36.0,36.03,15700.0,29.3148,29.3556,29.3148,29.3393,15700.0
2013-03-04 11:55:00,36.04,36.09,36.02,36.04,32100.0,29.3474,29.3881,29.3311,29.3474,32100.0
2013-03-04 12:00:00,36.04,36.05,35.99,35.99,18500.0,29.3474,29.3556,29.3067,29.3067,18500.0
2013-03-04 12:05:00,36.0,36.01,35.93,35.93,37700.0,29.3148,29.323,29.2578,29.2578,37700.0
2013-03-04 12:10:00,35.93,36.01,35.93,35.93,52500.0,29.2578,29.323,29.2578,29.2578,52500.0
2013-03-04 12:15:00,35.93,35.95,35.88,35.91,60700.0,29.2578,29.2741,29.2171,29.2416,60700.0
2013-03-04 12:20:00,35.9,35.98,35.87,35.9,25300.0,29.2334,29.2986,29.209,29.2334,25300.0
2013-03-04 12:25:00,35.89,35.89,35.86,35.86,10800.0,29.2253,29.2253,29.2008,29.2008,10800.0
2013-03-04 12:30:00,35.86,35.95,35.86,35.92,39400.0,29.2008,29.2741,29.2008,29.2497,39400.0
2013-03-04 12:35:00,35.92,35.97,35.91,35.91,14700.0,29.2497,29.2904,29.2416,29.2416,14700.0
2013-03-04 12:40:00,35.92,35.99,35.91,35.99,11600.0,29.2497,29.3067,29.2416,29.3067,11600.0
2013-03-04 12:45:00,35.99,35.99,35.95,35.95,17100.0,29.3067,29.3067,29.2741,29.2741,17100.0
2013-03-04 12:50:00,35.96,36.0,35.95,35.99,17700.0,29.2823,29.3148,29.2741,29.3067,17700.0
2013-03-04 12:55:00,35.98,36.0,35.97,35.99,6800.0,29.2986,29.3148,29.2904,29.3067,6800.0
2013-03-04 13:00:00,35.99,36.01,35.96,35.99,31700.0,29.3067,29.323,29.2823,29.3067,31700.0
2013-03-04 13:05:00,36.0,36.0,35.9,35.93,16100.0,29.3148,29.3148,29.2334,29.2578,16100.0
2013-03-04 13:10:00,35.93,35.96,35.9,35.9,9400.0,29.2578,29.2823,29.2334,29.2334,9400.0
2013-03-04 13:15:00,35.9,35.98,35.9,35.94,15600.0,29.2334,29.2986,29.2334,29.266,15600.0
2013-03-04 13:20:00,35.95,36.05,35.95,36.05,24900.0,29.2741,29.3556,29.2741,29.3556,24900.0
2013-03-04 13:25:00,36.04,36.07,36.01,36.04,24500.0,29.3474,29.3719,29.323,29.3474,24500.0
2013-03-04 13:30:00,36.06,36.1,36.04,36.09,89300.0,29.3637,29.3963,29.3474,29.3881,89300.0
2013-03-04 13:35:00,36.09,36.13,36.09,36.12,39000.0,29.3881,29.4207,29.3881,29.4126,39000.0
2013-03-04 13:40:00,36.12,36.18,36.11,36.17,49500.0,29.4126,29.4614,29.4044,29.4533,49500.0
2013-03-04 13:45:00,36.16,36.2,36.13,36.14,42100.0,29.4451,29.4777,29.4207,29.4289,42100.0
2013-03-04 13:50:00,36.15,36.15,36.06,36.14,39800.0,29.437,29.437,29.3637,29.4289,39800.0
2013-03-04 13:55:00,36.13,36.13,36.0,36.09,83100.0,29.4207,29.4207,29.3148,29.3881,83100.0
2013-03-04 14:00:00,36.08,36.09,36.0,36.0,90100.0,29.38,29.3881,29.3148,29.3148,90100.0
2013-03-04 14:05:00,36.01,36.07,36.0,36.03,21600.0,29.323,29.3719,29.3148,29.3393,21600.0
2013-03-04 14:10:00,36.03,36.05,36.0,36.04,17700.0,29.3393,29.3556,29.3148,29.3474,17700.0
2013-03-04 14:15:00,36.04,36.04,35.98,35.99,14200.0,29.3474,29.3474,29.2986,29.3067,14200.0
2013-03-04 14:20:00,35.99,36.05,35.99,36.02,70500.0,29.3067,29.3556,29.3067,29.3311,70500.0
2013-03-04 14:25:00,36.01,36.16,36.01,36.11,96900.0,29.323,29.4451,29.323,29.4044,96900.0
2013-03-04 14:30:00,36.11,36.11,36.05,36.11,22300.0,29.4044,29.4044,29.3556,29.4044,22300.0
2013-03-04 14:35:00,36.1,36.1,36.05,36.07,24700.0,29.3963,29.3963,29.3556,29.3719,24700.0
2013-03-04 14:40:00,36.08,36.11,36.07,36.11,24300.0,29.38,29.4044,29.3719,29.4044,24300.0
2013-03-04 14:45:00,36.11,36.12,36.1,36.11,16900.0,29.4044,29.4126,29.3963,29.4044,16900.0
2013-03-04 14:50:00,36.11,36.11,36.08,36.09,29100.0,29.4044,29.4044,29.38,29.3881,29100.0
2013-03-04 14:55:00,36.09,36.11,36.08,36.08,45800.0,29.3881,29.4044,29.38,29.38,45800.0
2013-03-04 15:00:00,36.07,36.1,36.04,36.06,48800.0,29.3719,29.3963,29.3474,29.3637,48800.0
2013-03-04 15:05:00,36.07,36.11,36.04,36.08,52000.0,29.3719,29.4044,29.3474,29.38,52000.0
2013-03-04 15:10:00,36.07,36.1,36.05,36.05,60800.0,29.3719,29.3963,29.3556,29.3556,60800.0
2013-03-04 15:15:00,36.05,36.07,36.04,36.06,36700.0,29.3556,29.3719,29.3474,29.3637,36700.0
2013-03-04 15:20:00,36.05,36.1,36.05,36.08,43600.0,29.3556,29.3963,29.3556,29.38,43600.0
2013-03-04 15:25:00,36.08,36.09,36.05,36.07,19600.0,29.38,29.3881,29.3556,29.3719,19600.0
2013-03-04 15:30:00,36.07,36.12,36.06,36.1,43200.0,29.3719,29.4126,29.3637,29.3963,43200.0
2013-03-04 15:35:00,36.09,36.1,36.05,36.09,50500.0,29.3881,29.3963,29.3556,29.3881,50500.0
2013-03-04 15:40:00,36.1,36.11,36.08,36.11,39900.0,29.3963,29.4044,29.38,29.4044,39900.0
2013-03-04 15:45:00,36.11,36.15,36.09,36.15,56800.0,29.4044,29.437,29.3881,29.437,56800.0
2013-03-04 15:50:00,36.15,36.15,36.1,36.11,55600.0,29.437,29.437,29.3963,29.4044,55600.0
2013-03-04 15:55:00,36.1,36.15,36.08,36.15,122800.0,29.3963,29.437,29.38,29.437,122800.0
2013-03-05 09:30:00,36.3,36.56,36.3,36.53,162200.0,29.5591,29.7709,29.5591,29.7464,162200.0
2013-03-05 09:35:00,36.53,36.54,36.42,36.42,38900.0,29.7464,29.7546,29.6569,29.6569,38900.0
2013-03-05 09:40:00,36.41,36.48,36.38,36.41,33200.0,29.6487,29.7057,29.6243,29.6487,33200.0
2013-03-05 09:45:00,36.42,36.43,36.3,36.41,120700.0,29.6569,29.665,29.5591,29.6487,120700.0
2013-03-05 09:50:00,36.41,36.45,36.38,36.39,41400.0,29.6487,29.6813,29.6243,29.6324,41400.0
2013-03-05 09:55:00,36.39,36.44,36.34,36.41,17700.0,29.6324,29.6731,29.5917,29.6487,17700.0
2013-03-05 10:00:00,36.41,36.48,36.41,36.42,63100.0,29.6487,29.7057,29.6487,29.6569,63100.0
2013-03-05 10:05:00,36.42,36.47,36.3,36.31,96300.0,29.6569,29.6976,29.5591,29.5673,96300.0
2013-03-05 10:10:00,36.32,36.35,36.31,36.34,21700.0,29.5754,29.5999,29.5673,29.5917,21700.0
2013-03-05 10:15:00,36.35,36.39,36.32,36.35,35000.0,29.5999,29.6324,29.5754,29.5999,35000.0
2013-03-05 10:20:00,36.35,36.4,36.34,36.36,120300.0,29.5999,29.6406,29.5917,29.608,120300.0
2013-03-05 10:25:00,36.35,36.4,36.35,36.4,85200.0,29.5999,29.6406,29.5999,29.6406,85200.0
2013-03-05 10:30:00,36.4,36.41,36.36,36.36,29500.0,29.6406,29.6487,29.608,29.608,29500.0
2013-03-05 10:35:00,36.36,36.42,36.35,36.38,50500.0,29.608,29.6569,29.5999,29.6243,50500.0
2013-03-05 10:40:00,36.39,36.47,36.37,36.46,138500.0,29.6324,29.6976,29.6161,29.6894,138500.0
2013-03-05 10:45:00,36.47,36.56,36.46,36.56,132400.0,29.6976,29.7709,29.6894,29.7709,132400.0
2013-03-05 10:50:00,36.55,36.55,36.44,36.44,78000.0,29.7627,29.7627,29.6731,29.6731,78000.0
2013-03-05 10:55:00,36.45,36.47,36.43,36.47,25400.0,29.6813,29.6976,29.665,29.6976,25400.0
2013-03-05 11:00:00,36.47,36.47,36.42,36.42,33600.0,29.6976,29.6976,29.6569,29.6569,33600.0
2013-03-05 11:05:00,36.42,36.46,36.42,36.43,64300.0,29.6569,29.6894,29.6569,29.665,64300.0
2013-03-05 11:10:00,36.43,36.47,36.43,36.44,34200.0,29.665,29.6976,29.665,29.6731,34200.0
2013-03-05 11:15:00,36.44,36.46,36.42,36.46,21600.0,29.6731,29.6894,29.6569,29.6894,21600.0
2013-03-05 11:20:00,36.47,36.47,36.43,36.46,38100.0,29.6976,29.6976,29.665,29.6894,38100.0
2013-03-05 11:25:00,36.46,36.47,36.45,36.46,16200.0,29.6894,29.6976,29.6813,29.6894,16200.0
2013-03-05 11:30:00,36.47,36.48,36.44,36.44,16300.0,29.6976,29.7057,29.6731,29.6731,16300.0
2013-03-05 11:35:00,36.44,36.45,36.42,36.42,29200.0,29.6731,29.6813,29.6569,29.6569,29200.0
2013-03-05 11:40:00,36.42,36.43,36.38,36.41,37400.0,29.6569,29.665,29.6243,29.6487,37400.0
2013-03-05 11:45:00,36.4,36.47,36.39,36.44,60100.0,29.6406,29.6976,29.6324,29.6731,60100.0
2013-03-05 11:50:00,36.44,36.44,36.41,36.41,29300.0,29.6731,29.6731,29.6487,29.6487,29300.0
2013-03-05 11:55:00,36.42,36.42,36.36,36.36,40300.0,29.6569,29.6569,29.608,29.608,40300.0
2013-03-05 12:00:00,36.37,36.39,36.35,36.35,37800.0,29.6161,29.6324,29.5999,29.5999,37800.0
2013-03-05 12:05:00,36.36,36.37,36.33,36.34,14600.0,29.608,29.6161,29.5836,29.5917,14600.0
2013-03-05 12:10:00,36.34,36.37,36.34,36.34,17000.0,29.5917,29.6161,29.5917,29.5917,17000.0
2013-03-05 12:15:00,36.35,36.35,36.32,36.32,28100.0,29.5999,29.5999,29.5754,29.5754,28100.0
2013-03-05 12:20:00,36.32,36.33,36.28,36.29,29400.0,29.5754,29.5836,29.5429,29.551,29400.0
2013-03-05 12:25:00,36.29,36.29,36.28,36.28,15000.0,29.551,29.551,29.5429,29.5429,15000.0
2013-03-05 12:30:00,36.28,36.29,36.27,36.28,24600.0,29.5429,29.551,29.5347,29.5429,24600.0
2013-03-05 12:35:00,36.27,36.28,36.22,36.23,45000.0,29.5347,29.5429,29.494,29.5021,45000.0
2013-03-05 12:40:00,36.23,36.23,36.19,36.2,37100.0,29.5021,29.5021,29.4696,29.4777,37100.0
2013-03-05 12:45:00,36.2,36.22,36.19,36.21,50600.0,29.4777,29.494,29.4696,29.4859,50600.0
2013-03-05 12:50:00,36.21,36.23,36.19,36.21,60400.0,29.4859,29.5021,29.4696,29.4859,60400.0
2013-03-05 12:55:00,36.21,36.23,36.2,36.23,20600.0,29.4859,29.5021,29.4777,29.5021,20600.0
2013-03-05 13:00:00,36.23,36.25,36.22,36.25,9200.0,29.5021,29.5184,29.494,29.5184,9200.0
2013-03-05 13:05:00,36.25,36.25,36.21,36.22,24200.0,29.5184,29.5184,29.4859,29.494,24200.0
2013-03-05 13:10:00,36.22,36.22,36.18,36.18,26700.0,29.494,29.494,29.4614,29.4614,26700.0
2013-03-05 13:15:00,36.18,36.2,36.17,36.19,31300.0,29.4614,29.4777,29.4533,29.4696,31300.0
2013-03-05 13:20:00,36.19,36.2,36.17,36.18,21100.0,29.4696,29.4777,29.4533,29.4614,21100.0
2013-03-05 13:25:00,36.18,36.22,36.18,36.2,60200.0,29.4614,29.494,29.4614,29.4777,60200.0
2013-03-05 13:30:00,36.19,36.27,36.19,36.26,48300.0,29.4696,29.5347,29.4696,29.5266,48300.0
2013-03-05 13:35:00,36.26,36.28,36.25,36.27,20000.0,29.5266,29.5429,29.5184,29.5347,20000.0
2013-03-05 13:40:00,36.28,36.28,36.26,36.27,29300.0,29.5429,29.5429,29.5266,29.5347,29300.0
2013-03-05 13:45:00,36.26,36.28,36.21,36.23,154700.0,29.5266,29.5429,29.4859,29.5021,154700.0
2013-03-05 13:50:00,36.24,36.24,36.1,36.15,101100.0,29.5103,29.5103,29.3963,29.437,101100.0
2013-03-05 13:55:00,36.15,36.15,36.11,36.11,12900.0,29.437,29.437,29.4044,29.4044,12900.0
2013-03-05 14:00:00,36.12,36.17,36.12,36.16,93500.0,29.4126,29.4533,29.4126,29.4451,93500.0
2013-03-05 14:05:00,36.16,36.18,36.15,36.18,19700.0,29.4451,29.4614,29.437,29.4614,19700.0
2013-03-05 14:10:00,36.18,36.23,36.18,36.23,37800.0,29.4614,29.5021,29.4614,29.5021,37800.0
2013-03-05 14:15:00,36.23,36.23,36.21,36.21,18000.0,29.5021,29.5021,29.4859,29.4859,18000.0
2013-03-05 14:20:00,36.21,36.23,36.19,36.21,28600.0,29.4859,29.5021,29.4696,29.4859,28600.0
2013-03-05 14:25:00,36.22,36.24,36.21,36.22,76800.0,29.494,29.5103,29.4859,29.494,76800.0
2013-03-05 14:30:00,36.22,36.24,36.2,36.23,84700.0,29.494,29.5103,29.4777,29.5021,84700.0
2013-03-05 14:35:00,36.23,36.24,36.22,36.23,13800.0,29.5021,29.5103,29.494,29.5021,13800.0
2013-03-05 14:40:00,36.22,36.25,36.22,36.22,25300.0,29.494,29.5184,29.494,29.494,25300.0
2013-03-05 14:45:00,36.22,36.25,36.22,36.23,23800.0,29.494,29.5184,29.494,29.5021,23800.0
2013-03-05 14:50:00,36.24,36.26,36.22,36.22,52900.0,29.5103,29.5266,29.494,29.494,52900.0
2013-03-05 14:55:00,36.22,36.25,36.22,36.24,28700.0,29.494,29.5184,29.494,29.5103,28700.0
2013-03-05 15:00:00,36.23,36.25,36.19,36.23,40400.0,29.5021,29.5184,29.4696,29.5021,40400.0
2013-03-05 15:05:00,36.24,36.26,36.2,36.23,38700.0,29.5103,29.5266,29.4777,29.5021,38700.0
2013-03-05 15:10:00,36.23,36.24,36.21,36.23,19000.0,29.5021,29.5103,29.4859,29.5021,19000.0
2013-03-05 15:15:00,36.23,36.23,36.19,36.2,26400.0,29.5021,29.5021,29.4696,29.4777,26400.0
2013-03-05 15:20:00,36.2,36.22,36.19,36.21,32600.0,29.4777,29.494,29.4696,29.4859,32600.0
2013-03-05 15:25:00,36.21,36.21,36.16,36.18,52700.0,29.4859,29.4859,29.4451,29.4614,52700.0
2013-03-05 15:30:00,36.19,36.19,36.15,36.15,54400.0,29.4696,29.4696,29.437,29.437,54400.0
2013-03-05 15:35:00,36.15,36.21,36.15,36.2,79100.0,29.437,29.4859,29.437,29.4777,79100.0
2013-03-05 15:40:00,36.19,36.24,36.19,36.22,43700.0,29.4696,29.5103,29.4696,29.494,43700.0
2013-03-05 15:45:00,36.22,36.23,36.17,36.17,57800.0,29.494,29.5021,29.4533,29.4533,57800.0
2013-03-05 15:50:00,36.17,36.2,36.17,36.18,105900.0,29.4533,29.4777,29.4533,29.4614,105900.0
2013-03-05 15:55:00,36.18,36.22,36.14,36.21,217000.0,29.4614,29.494,29.4289,29.4859,217000.0
2013-03-06 09:30:00,36.25,36.4,36.25,36.28,112500.0,29.5184,29.6406,29.5184,29.5429,112500.0
2013-03-06 09:35:00,36.27,36.39,36.27,36.34,64800.0,29.5347,29.6324,29.5347,29.5917,64800.0
2013-03-06 09:40:00,36.34,36.34,36.26,36.32,98900.0,29.5917,29.5917,29.5266,29.5754,98900.0
2013-03-06 09:45:00,36.32,36.35,36.28,36.32,73600.0,29.5754,29.5999,29.5429,29.5754,73600.0
2013-03-06 09:50:00,36.34,36.39,36.32,36.39,41800.0,29.5917,29.6324,29.5754,29.6324,41800.0
2013-03-06 09:55:00,36.38,36.38,36.3,36.31,43700.0,29.6243,29.6243,29.5591,29.5673,43700.0
2013-03-06 10:00:00,36.31,36.34,36.26,36.26,51600.0,29.5673,29.5917,29.5266,29.5266,51600.0
2013-03-06 10:05:00,36.26,36.31,36.26,36.27,47400.0,29.5266,29.5673,29.5266,29.5347,47400.0
2013-03-06 10:10:00,36.27,36.31,36.25,36.28,65400.0,29.5347,29.5673,29.5184,29.5429,65400.0
2013-03-06 10:15:00,36.28,36.33,36.23,36.23,32200.0,29.5429,29.5836,29.5021,29.5021,32200.0
2013-03-06 10:20:00,36.22,36.27,36.22,36.25,30800.0,29.494,29.5347,29.494,29.5184,30800.0
2013-03-06 10:25:00,36.26,36.32,36.26,36.31,26300.0,29.5266,29.5754,29.5266,29.5673,26300.0
2013-03-06 10:30:00,36.31,36.32,36.27,36.28,26400.0,29.5673,29.5754,29.5347,29.5429,26400.0
2013-03-06 10:35:00,36.29,36.31,36.25,36.3,70000.0,29.551,29.5673,29.5184,29.5591,70000.0
2013-03-06 10:40:00,36.28,36.35,36.28,36.35,22500.0,29.5429,29.5999,29.5429,29.5999,22500.0
2013-03-06 10:45:00,36.34,36.35,36.31,36.31,13000.0,29.5917,29.5999,29.5673,29.5673,13000.0
2013-03-06 10:50:00,36.32,36.32,36.28,36.29,32100.0,29.5754,29.5754,29.5429,29.551,32100.0
2013-03-06 10:55:00,36.29,36.31,36.27,36.3,33800.0,29.551,29.5673,29.5347,29.5591,33800.0
2013-03-06 11:00:00,36.29,36.32,36.27,36.28,26000.0,29.551,29.5754,29.5347,29.5429,26000.0
2013-03-06 11:05:00,36.28,36.34,36.27,36.32,64600.0,29.5429,29.5917,29.5347,29.5754,64600.0
2013-03-06 11:10:00,36.32,36.38,36.32,36.38,19300.0,29.5754,29.6243,29.5754,29.6243,19300.0
2013-03-06 11:15:00,36.38,36.39,36.35,36.37,22700.0,29.6243,29.6324,29.5999,29.6161,22700.0
2013-03-06 11:20:00,36.37,36.37,36.33,36.33,16400.0,29.6161,29.6161,29.5836,29.5836,16400.0
2013-03-06 11:25:00,36.33,36.34,36.29,36.32,17600.0,29.5836,29.5917,29.551,29.5754,17600.0
2013-03-06 11:30:00,36.33,36.36,36.32,36.36,11800.0,29.5836,29.608,29.5754,29.608,11800.0
2013-03-06 11:35:00,36.36,36.37,36.34,36.34,13700.0,29.608,29.6161,29.5917,29.5917,13700.0
2013-03-06 11:40:00,36.35,36.35,36.3,36.3,13200.0,29.5999,29.5999,29.5591,29.5591,13200.0
2013-03-06 11:45:00,36.3,36.32,36.27,36.27,41600.0,29.5591,29.5754,29.5347,29.5347,41600.0
2013-03-06 11:50:00,36.27,36.29,36.24,36.26,16300.0,29.5347,29.551,29.5103,29.5266,16300.0
2013-03-06 11:55:00,36.26,36.29,36.24,36.27,14200.0,29.5266,29.551,29.5103,29.5347,14200.0
2013-03-06 12:00:00,36.26,36.27,36.2,36.22,19800.0,29.5266,29.5347,29.4777,29.494,19800.0
2013-03-06 12:05:00,36.2,36.2,36.16,36.16,38600.0,29.4777,29.4777,29.4451,29.4451,38600.0
2013-03-06 12:10:00,36.16,36.21,36.16,36.19,25600.0,29.4451,29.4859,29.4451,29.4696,25600.0
2013-03-06 12:15:00,36.2,36.25,36.2,36.24,27100.0,29.4777,29.5184,29.4777,29.5103,27100.0
2013-03-06 12:20:00,36.24,36.24,36.2,36.22,17700.0,29.5103,29.5103,29.4777,29.494,17700.0
2013-03-06 12:25:00,36.21,36.22,36.18,36.19,18200.0,29.4859,29.494,29.4614,29.4696,18200.0
2013-03-06 12:30:00,36.18,36.19,36.16,36.18,16100.0,29.4614,29.4696,29.4451,29.4614,16100.0
2013-03-06 12:35:00,36.19,36.23,36.18,36.23,18700.0,29.4696,29.5021,29.4614,29.5021,18700.0
2013-03-06 12:40:00,36.22,36.27,36.21,36.27,13300.0,29.494,29.5347,29.4859,29.5347,13300.0
2013-03-06 12:45:00,36.28,36.28,36.24,36.28,8800.0,29.5429,29.5429,29.5103,29.5429,8800.0
2013-03-06 12:50:00,36.27,36.28,36.26,36.28,13500.0,29.5347,29.5429,29.5266,29.5429,13500.0
2013-03-06 12:55:00,36.28,36.28,36.22,36.22,36700.0,29.5429,29.5429,29.494,29.494,36700.0
2013-03-06 13:00:00,36.22,36.25,36.2,36.25,10500.0,29.494,29.5184,29.4777,29.5184,10500.0
2013-03-06 13:05:00,36.25,36.25,36.22,36.23,21100.0,29.5184,29.5184,29.494,29.5021,21100.0
2013-03-06 13:10:00,36.22,36.24,36.21,36.21,33600.0,29.494,29.5103,29.4859,29.4859,33600.0
2013-03-06 13:15:00,36.22,36.25,36.2,36.25,19400.0,29.494,29.5184,29.4777,29.5184,19400.0
2013-03-06 13:20:00,36.25,36.25,36.17,36.18,34700.0,29.5184,29.5184,29.4533,29.4614,34700.0
2013-03-06 13:25:00,36.18,36.25,36.17,36.24,74100.0,29.4614,29.5184,29.4533,29.5103,74100.0
2013-03-06 13:30:00,36.24,36.24,36.16,36.19,34200.0,29.5103,29.5103,29.4451,29.4696,34200.0
2013-03-06 13:35:00,36.18,36.21,36.17,36.21,12900.0,29.4614,29.4859,29.4533,29.4859,12900.0
2013-03-06 13:40:00,36.21,36.24,36.21,36.22,37700.0,29.4859,29.5103,29.4859,29.494,37700.0
2013-03-06 13:45:00,36.22,36.25,36.21,36.24,23600.0,29.494,29.5184,29.4859,29.5103,23600.0
2013-03-06 13:50:00,36.24,36.27,36.24,36.26,21300.0,29.5103,29.5347,29.5103,29.5266,21300.0
2013-03-06 13:55:00,36.27,36.3,36.27,36.29,18500.0,29.5347,29.5591,29.5347,29.551,18500.0
2013-03-06 14:00:00,36.29,36.3,36.28,36.3,27500.0,29.551,29.5591,29.5429,29.5591,27500.0
2013-03-06 14:05:00,36.29,36.3,36.26,36.26,51000.0,29.551,29.5591,29.5266,29.5266,51000.0
2013-03-06 14:10:00,36.26,36.29,36.25,36.29,48800.0,29.5266,29.551,29.5184,29.551,48800.0
2013-03-06 14:15:00,36.29,36.3,36.25,36.27,43900.0,29.551,29.5591,29.5184,29.5347,43900.0
2013-03-06 14:20:00,36.27,36.3,36.26,36.29,17200.0,29.5347,29.5591,29.5266,29.551,17200.0
2013-03-06 14:25:00,36.29,36.32,36.29,36.32,20700.0,29.551,29.5754,29.551,29.5754,20700.0
2013-03-06 14:30:00,36.32,36.34,36.31,36.33,32400.0,29.5754,29.5917,29.5673,29.5836,32400.0
2013-03-06 14:35:00,36.33,36.34,36.31,36.32,37000.0,29.5836,29.5917,29.5673,29.5754,37000.0
2013-03-06 14:40:00,36.33,36.34,36.31,36.32,21800.0,29.5836,29.5917,29.5673,29.5754,21800.0
2013-03-06 14:45:00,36.33,36.36,36.32,36.36,26600.0,29.5836,29.608,29.5754,29.608,26600.0
2013-03-06 14:50:00,36.35,36.35,36.31,36.33,30200.0,29.5999,29.5999,29.5673,29.5836,30200.0
2013-03-06 14:55:00,36.32,36.33,36.29,36.29,15800.0,29.5754,29.5836,29.551,29.551,15800.0
2013-03-06 15:00:00,36.3,36.3,36.24,36.27,48900.0,29.5591,29.5591,29.5103,29.5347,48900.0
2013-03-06 15:05:00,36.26,36.27,36.2,36.22,41700.0,29.5266,29.5347,29.4777,29.494,41700.0
2013-03-06 15:10:00,36.22,36.25,36.16,36.16,37100.0,29.494,29.5184,29.4451,29.4451,37100.0
2013-03-06 15:15:00,36.16,36.2,36.16,36.16,37900.0,29.4451,29.4777,29.4451,29.4451,37900.0
2013-03-06 15:20:00,36.16,36.18,36.15,36.18,24900.0,29.4451,29.4614,29.437,29.4614,24900.0
2013-03-06 15:25:00,36.17,36.18,36.13,36.15,29500.0,29.4533,29.4614,29.4207,29.437,29500.0
2013-03-06 15:30:00,36.14,36.15,36.09,36.11,36700.0,29.4289,29.437,29.3881,29.4044,36700.0
2013-03-06 15:35:00,36.11,36.12,36.09,36.1,25400.0,29.4044,29.4126,29.3881,29.3963,25400.0
2013-03-06 15:40:00,36.11,36.13,36.09,36.09,37800.0,29.4044,29.4207,29.3881,29.3881,37800.0
2013-03-06 15:45:00,36.11,36.14,36.1,36.13,54300.0,29.4044,29.4289,29.3963,29.4207,54300.0
2013-03-06 15:50:00,36.13,36.13,36.08,36.08,70300.0,29.4207,29.4207,29.38,29.38,70300.0
2013-03-06 15:55:00,36.09,36.13,36.09,36.13,111400.0,29.3881,29.4207,29.3881,29.4207,111400.0
2013-03-07 09:30:00,36.07,36.23,36.06,36.23,59900.0,29.3719,29.5021,29.3637,29.5021,59900.0
2013-03-07 09:35:00,36.22,36.33,36.2,36.29,34500.0,29.494,29.5836,29.4777,29.551,34500.0
2013-03-07 09:40:00,36.28,36.29,36.22,36.28,37100.0,29.5429,29.551,29.494,29.5429,37100.0
2013-03-07 09:45:00,36.28,36.46,36.28,36.42,83300.0,29.5429,29.6894,29.5429,29.6569,83300.0
2013-03-07 09:50:00,36.43,36.45,36.33,36.43,37600.0,29.665,29.6813,29.5836,29.665,37600.0
2013-03-07 09:55:00,36.43,36.45,36.39,36.44,23500.0,29.665,29.6813,29.6324,29.6731,23500.0
2013-03-07 10:00:00,36.44,36.44,36.33,36.36,77500.0,29.6731,29.6731,29.5836,29.608,77500.0
2013-03-07 10:05:00,36.36,36.38,36.33,36.37,71100.0,29.608,29.6243,29.5836,29.6161,71100.0
2013-03-07 10:10:00,36.37,36.37,36.34,36.35,46400.0,29.6161,29.6161,29.5917,29.5999,46400.0
2013-03-07 10:15:00,36.36,36.39,36.34,36.38,38200.0,29.608,29.6324,29.5917,29.6243,38200.0
2013-03-07 10:20:00,36.39,36.39,36.35,36.36,29000.0,29.6324,29.6324,29.5999,29.608,29000.0
2013-03-07 10:25:00,36.36,36.41,36.34,36.39,32400.0,29.608,29.6487,29.5917,29.6324,32400.0
2013-03-07 10:30:00,36.39,36.42,36.37,36.38,27100.0,29.6324,29.6569,29.6161,29.6243,27100.0
2013-03-07 10:35:00,36.38,36.39,36.36,36.36,24000.0,29.6243,29.6324,29.608,29.608,24000.0
2013-03-07 10:40:00,36.37,36.4,36.36,36.39,25400.0,29.6161,29.6406,29.608,29.6324,25400.0
2013-03-07 10:45:00,36.39,36.4,36.37,36.39,49700.0,29.6324,29.6406,29.6161,29.6324,49700.0
2013-03-07 10:50:00,36.38,36.4,36.35,36.38,42100.0,29.6243,29.6406,29.5999,29.6243,42100.0
2013-03-07 10:55:00,36.38,36.38,36.3,36.3,31700.0,29.6243,29.6243,29.5591,29.5591,31700.0
2013-03-07 11:00:00,36.31,36.32,36.29,36.31,26700.0,29.5673,29.5754,29.551,29.5673,26700.0
2013-03-07 11:05:00,36.32,36.33,36.31,36.31,60400.0,29.5754,29.5836,29.5673,29.5673,60400.0
2013-03-07 11:10:00,36.32,36.36,36.28,36.29,20900.0,29.5754,29.608,29.5429,29.551,20900.0
2013-03-07 11:15:00,36.28,36.31,36.28,36.3,19200.0,29.5429,29.5673,29.5429,29.5591,19200.0
2013-03-07 11:20:00,36.3,36.3,36.27,36.28,25500.0,29.5591,29.5591,29.5347,29.5429,25500.0
2013-03-07 11:25:00,36.27,36.27,36.22,36.24,48100.0,29.5347,29.5347,29.494,29.5103,48100.0
2013-03-07 11:30:00,36.25,36.3,36.25,36.29,40600.0,29.5184,29.5591,29.5184,29.551,40600.0
2013-03-07 11:35:00,36.29,36.32,36.27,36.27,12500.0,29.551,29.5754,29.5347,29.5347,12500.0
2013-03-07 11:40:00,36.27,36.33,36.27,36.32,32400.0,29.5347,29.5836,29.5347,29.5754,32400.0
2013-03-07 11:45:00,36.32,36.33,36.29,36.32,18500.0,29.5754,29.5836,29.551,29.5754,18500.0
2013-03-07 11:50:00,36.31,36.37,36.31,36.37,12100.0,29.5673,29.6161,29.5673,29.6161,12100.0
2013-03-07 11:55:00,36.37,36.38,36.33,36.34,13100.0,29.6161,29.6243,29.5836,29.5917,13100.0
2013-03-07 12:00:00,36.33,36.33,36.3,36.33,25000.0,29.5836,29.5836,29.5591,29.5836,25000.0
2013-03-07 12:05:00,36.33,36.36,36.32,36.35,18000.0,29.5836,29.608,29.5754,29.5999,18000.0
2013-03-07 12:10:00,36.34,36.37,36.32,36.35,72500.0,29.5917,29.6161,29.5754,29.5999,72500.0
2013-03-07 12:15:00,36.35,36.37,36.34,36.37,30000.0,29.5999,29.6161,29.5917,29.6161,30000.0
2013-03-07 12:20:00,36.37,36.38,36.36,36.37,28000.0,29.6161,29.6243,29.608,29.6161,28000.0
2013-03-07 12:25:00,36.37,36.38,36.36,36.38,15700.0,29.6161,29.6243,29.608,29.6243,15700.0
2013-03-07 12:30:00,36.38,36.41,36.36,36.4,24100.0,29.6243,29.6487,29.608,29.6406,24100.0
2013-03-07 12:35:00,36.41,36.41,36.39,36.41,23600.0,29.6487,29.6487,29.6324,29.6487,23600.0
2013-03-07 12:40:00,36.4,36.41,36.38,36.4,15200.0,29.6406,29.6487,29.6243,29.6406,15200.0
2013-03-07 12:45:00,36.4,36.43,36.39,36.43,13200.0,29.6406,29.665,29.6324,29.665,13200.0
2013-03-07 12:50:00,36.43,36.43,36.41,36.42,16500.0,29.665,29.665,29.6487,29.6569,16500.0
2013-03-07 12:55:00,36.42,36.45,36.41,36.44,32000.0,29.6569,29.6813,29.6487,29.6731,32000.0
2013-03-07 13:00:00,36.43,36.47,36.42,36.47,20300.0,29.665,29.6976,29.6569,29.6976,20300.0
2013-03-07 13:05:00,36.47,36.47,36.43,36.45,18800.0,29.6976,29.6976,29.665,29.6813,18800.0
2013-03-07 13:10:00,36.44,36.46,36.44,36.46,9500.0,29.6731,29.6894,29.6731,29.6894,9500.0
2013-03-07 13:15:00,36.45,36.47,36.45,36.46,11500.0,29.6813,29.6976,29.6813,29.6894,11500.0
2013-03-07 13:20:00,36.45,36.46,36.42,36.42,12100.0,29.6813,29.6894,29.6569,29.6569,12100.0
2013-03-07 13:25:00,36.42,36.44,36.42,36.43,24200.0,29.6569,29.6731,29.6569,29.665,24200.0
2013-03-07 13:30:00,36.43,36.43,36.4,36.41,36300.0,29.665,29.665,29.6406,29.6487,36300.0
2013-03-07 13:35:00,36.4,36.42,36.39,36.4,38200.0,29.6406,29.6569,29.6324,29.6406,38200.0
2013-03-07 13:40:00,36.39,36.43,36.39,36.42,17800.0,29.6324,29.665,29.6324,29.6569,17800.0
2013-03-07 13:45:00,36.42,36.44,36.42,36.44,17700.0,29.6569,29.6731,29.6569,29.6731,17700.0
2013-03-07 13:50:00,36.44,36.44,36.43,36.44,8000.0,29.6731,29.6731,29.665,29.6731,8000.0
2013-03-07 13:55:00,36.44,36.45,36.43,36.44,16700.0,29.6731,29.6813,29.665,29.6731,16700.0
2013-03-07 14:00:00,36.45,36.45,36.41,36.41,66100.0,29.6813,29.6813,29.6487,29.6487,66100.0
2013-03-07 14:05:00,36.42,36.42,36.35,36.35,30800.0,29.6569,29.6569,29.5999,29.5999,30800.0
2013-03-07 14:10:00,36.36,36.38,36.34,36.37,74100.0,29.608,29.6243,29.5917,29.6161,74100.0
2013-03-07 14:15:00,36.37,36.37,36.34,36.34,40800.0,29.6161,29.6161,29.5917,29.5917,40800.0
2013-03-07 14:20:00,36.34,36.35,36.33,36.34,18900.0,29.5917,29.5999,29.5836,29.5917,18900.0
2013-03-07 14:25:00,36.34,36.35,36.3,36.3,44000.0,29.5917,29.5999,29.5591,29.5591,44000.0
2013-03-07 14:30:00,36.3,36.3,36.27,36.29,33500.0,29.5591,29.5591,29.5347,29.551,33500.0
2013-03-07 14:35:00,36.3,36.31,36.29,36.3,26400.0,29.5591,29.5673,29.551,29.5591,26400.0
2013-03-07 14:40:00,36.3,36.3,36.28,36.3,25200.0,29.5591,29.5591,29.5429,29.5591,25200.0
2013-03-07 14:45:00,36.3,36.31,36.28,36.3,25600.0,29.5591,29.5673,29.5429,29.5591,25600.0
2013-03-07 14:50:00,36.3,36.31,36.28,36.3,29000.0,29.5591,29.5673,29.5429,29.5591,29000.0
2013-03-07 14:55:00,36.3,36.31,36.28,36.28,30100.0,29.5591,29.5673,29.5429,29.5429,30100.0
2013-03-07 15:00:00,36.28,36.31,36.28,36.3,34700.0,29.5429,29.5673,29.5429,29.5591,34700.0
2013-03-07 15:05:00,36.3,36.31,36.28,36.28,33300.0,29.5591,29.5673,29.5429,29.5429,33300.0
2013-03-07 15:10:00,36.29,36.33,36.28,36.33,34800.0,29.551,29.5836,29.5429,29.5836,34800.0
2013-03-07 15:15:00,36.33,36.35,36.31,36.35,24800.0,29.5836,29.5999,29.5673,29.5999,24800.0
2013-03-07 15:20:00,36.35,36.35,36.31,36.34,28800.0,29.5999,29.5999,29.5673,29.5917,28800.0
2013-03-07 15:25:00,36.34,36.34,36.3,36.3,25700.0,29.5917,29.5917,29.5591,29.5591,25700.0
2013-03-07 15:30:00,36.3,36.33,36.28,36.28,46500.0,29.5591,29.5836,29.5429,29.5429,46500.0
2013-03-07 15:35:00,36.29,36.32,36.29,36.3,27200.0,29.551,29.5754,29.551,29.5591,27200.0
2013-03-07 15:40:00,36.3,36.3,36.25,36.25,31100.0,29.5591,29.5591,29.5184,29.5184,31100.0
2013-03-07 15:45:00,36.25,36.31,36.25,36.28,48500.0,29.5184,29.5673,29.5184,29.5429,48500.0
2013-03-07 15:50:00,36.28,36.29,36.25,36.26,29500.0,29.5429,29.551,29.5184,29.5266,29500.0
2013-03-07 15:55:00,36.25,36.26,36.23,36.24,104200.0,29.5184,29.5266,29.5021,29.5103,104200.0
2013-03-08 09:30:00,36.2,36.2,36.11,36.16,168800.0,29.4777,29.4777,29.4044,29.4451,168800.0
2013-03-08 09:35:00,36.17,36.31,36.17,36.3,57700.0,29.4533,29.5673,29.4533,29.5591,57700.0
2013-03-08 09:40:00,36.31,36.36,36.3,36.35,75800.0,29.5673,29.608,29.5591,29.5999,75800.0
2013-03-08 09:45:00,36.36,36.39,36.18,36.21,161000.0,29.608,29.6324,29.4614,29.4859,161000.0
2013-03-08 09:50:00,36.21,36.24,36.19,36.19,36800.0,29.4859,29.5103,29.4696,29.4696,36800.0
2013-03-08 09:55:00,36.18,36.19,36.04,36.07,155600.0,29.4614,29.4696,29.3474,29.3719,155600.0
2013-03-08 10:00:00,36.07,36.11,36.04,36.05,87700.0,29.3719,29.4044,29.3474,29.3556,87700.0
2013-03-08 10:05:00,36.06,36.06,35.96,35.97,103100.0,29.3637,29.3637,29.2823,29.2904,103100.0
2013-03-08 10:10:00,35.98,35.98,35.9,35.91,86600.0,29.2986,29.2986,29.2334,29.2416,86600.0
2013-03-08 10:15:00,35.92,35.98,35.91,35.97,62600.0,29.2497,29.2986,29.2416,29.2904,62600.0
2013-03-08 10:20:00,35.97,35.98,35.88,35.92,81800.0,29.2904,29.2986,29.2171,29.2497,81800.0
2013-03-08 10:25:00,35.91,35.96,35.91,35.95,24900.0,29.2416,29.2823,29.2416,29.2741,24900.0
2013-03-08 10:30:00,35.95,36.0,35.93,36.0,31500.0,29.2741,29.3148,29.2578,29.3148,31500.0
2013-03-08 10:35:00,36.0,36.0,35.96,35.98,38000.0,29.3148,29.3148,29.2823,29.2986,38000.0
2013-03-08 10:40:00,35.98,36.06,35.97,36.05,32100.0,29.2986,29.3637,29.2904,29.3556,32100.0
2013-03-08 10:45:00,36.05,36.07,35.93,35.93,18200.0,29.3556,29.3719,29.2578,29.2578,18200.0
2013-03-08 10:50:00,35.94,36.03,35.93,35.97,54600.0,29.266,29.3393,29.2578,29.2904,54600.0
2013-03-08 10:55:00,35.97,36.0,35.95,35.97,42900.0,29.2904,29.3148,29.2741,29.2904,42900.0
2013-03-08 11:00:00,35.96,35.98,35.93,35.95,48900.0,29.2823,29.2986,29.2578,29.2741,48900.0
2013-03-08 11:05:00,35.96,35.98,35.95,35.98,57800.0,29.2823,29.2986,29.2741,29.2986,57800.0
2013-03-08 11:10:00,35.98,35.98,35.95,35.97,47900.0,29.2986,29.2986,29.2741,29.2904,47900.0
2013-03-08 11:15:00,35.96,35.98,35.94,35.96,62100.0,29.2823,29.2986,29.266,29.2823,62100.0
2013-03-08 11:20:00,35.95,36.0,35.95,35.97,42900.0,29.2741,29.3148,29.2741,29.2904,42900.0
2013-03-08 11:25:00,35.97,35.97,35.89,35.9,123700.0,29.2904,29.2904,29.2253,29.2334,123700.0
2013-03-08 11:30:00,35.9,35.98,35.89,35.98,36500.0,29.2334,29.2986,29.2253,29.2986,36500.0
2013-03-08 11:35:00,35.97,35.98,35.94,35.97,63000.0,29.2904,29.2986,29.266,29.2904,63000.0
2013-03-08 11:40:00,35.97,36.0,35.96,35.98,49800.0,29.2904,29.3148,29.2823,29.2986,49800.0
2013-03-08 11:45:00,35.98,35.99,35.93,35.96,54000.0,29.2986,29.3067,29.2578,29.2823,54000.0
2013-03-08 11:50:00,35.96,35.99,35.95,35.96,16300.0,29.2823,29.3067,29.2741,29.2823,16300.0
2013-03-08 11:55:00,35.95,35.96,35.91,35.91,28100.0,29.2741,29.2823,29.2416,29.2416,28100.0
2013-03-08 12:00:00,35.92,35.94,35.91,35.92,32800.0,29.2497,29.266,29.2416,29.2497,32800.0
2013-03-08 12:05:00,35.92,35.93,35.89,35.89,15100.0,29.2497,29.2578,29.2253,29.2253,15100.0
2013-03-08 12:10:00,35.89,35.89,35.81,35.84,61300.0,29.2253,29.2253,29.1601,29.1846,61300.0
2013-03-08 12:15:00,35.85,35.87,35.84,35.84,46900.0,29.1927,29.209,29.1846,29.1846,46900.0
2013-03-08 12:20:00,35.84,35.85,35.8,35.8,73900.0,29.1846,29.1927,29.152,29.152,73900.0
2013-03-08 12:25:00,35.8,35.82,35.8,35.81,46500.0,29.152,29.1683,29.152,29.1601,46500.0
2013-03-08 12:30:00,35.8,35.81,35.76,35.77,65700.0,29.152,29.1601,29.1194,29.1276,65700.0
2013-03-08 12:35:00,35.76,35.77,35.71,35.75,62700.0,29.1194,29.1276,29.0787,29.1113,62700.0
2013-03-08 12:40:00,35.75,35.77,35.75,35.75,30800.0,29.1113,29.1276,29.1113,29.1113,30800.0
2013-03-08 12:45:00,35.75,35.82,35.75,35.81,45000.0,29.1113,29.1683,29.1113,29.1601,45000.0
2013-03-08 12:50:00,35.81,35.82,35.79,35.8,22300.0,29.1601,29.1683,29.1438,29.152,22300.0
2013-03-08 12:55:00,35.8,35.8,35.76,35.76,21300.0,29.152,29.152,29.1194,29.1194,21300.0
2013-03-08 13:00:00,35.77,35.77,35.75,35.75,20100.0,29.1276,29.1276,29.1113,29.1113,20100.0
2013-03-08 13:05:00,35.76,35.76,35.73,35.76,22200.0,29.1194,29.1194,29.095,29.1194,22200.0
2013-03-08 13:10:00,35.76,35.76,35.72,35.75,52000.0,29.1194,29.1194,29.0868,29.1113,52000.0
2013-03-08 13:15:00,35.76,35.87,35.76,35.86,28100.0,29.1194,29.209,29.1194,29.2008,28100.0
2013-03-08 13:20:00,35.86,35.87,35.75,35.75,37200.0,29.2008,29.209,29.1113,29.1113,37200.0
2013-03-08 13:25:00,35.74,35.75,35.7,35.71,27800.0,29.1031,29.1113,29.0706,29.0787,27800.0
2013-03-08 13:30:00,35.7,35.71,35.64,35.64,46000.0,29.0706,29.0787,29.0217,29.0217,46000.0
2013-03-08 13:35:00,35.64,35.79,35.64,35.78,47400.0,29.0217,29.1438,29.0217,29.1357,47400.0
2013-03-08 13:40:00,35.79,35.85,35.77,35.85,33500.0,29.1438,29.1927,29.1276,29.1927,33500.0
2013-03-08 13:45:00,35.85,35.95,35.85,35.92,57000.0,29.1927,29.2741,29.1927,29.2497,57000.0
2013-03-08 13:50:00,35.92,35.93,35.67,35.69,145800.0,29.2497,29.2578,29.0461,29.0624,145800.0
2013-03-08 13:55:00,35.69,35.84,35.69,35.78,116200.0,29.0624,29.1846,29.0624,29.1357,116200.0
2013-03-08 14:00:00,35.78,35.8,35.68,35.72,114100.0,29.1357,29.152,29.0543,29.0868,114100.0
2013-03-08 14:05:00,35.71,35.72,35.6,35.61,92800.0,29.0787,29.0868,28.9891,28.9973,92800.0
2013-03-08 14:10:00,35.61,35.67,35.58,35.62,61200.0,28.9973,29.0461,28.9728,29.0054,61200.0
2013-03-08 14:15:00,35.63,35.63,35.58,35.61,84100.0,29.0136,29.0136,28.9728,28.9973,84100.0
2013-03-08 14:20:00,35.61,35.63,35.58,35.58,49400.0,28.9973,29.0136,28.9728,28.9728,49400.0
2013-03-08 14:25:00,35.58,35.62,35.55,35.59,105600.0,28.9728,29.0054,28.9484,28.981,105600.0
2013-03-08 14:30:00,35.59,35.63,35.58,35.59,65000.0,28.981,29.0136,28.9728,28.981,65000.0
2013-03-08 14:35:00,35.59,35.6,35.56,35.58,83600.0,28.981,28.9891,28.9566,28.9728,83600.0
2013-03-08 14:40:00,35.58,35.62,35.57,35.57,46300.0,28.9728,29.0054,28.9647,28.9647,46300.0
2013-03-08 14:45:00,35.57,35.57,35.53,35.54,38200.0,28.9647,28.9647,28.9321,28.9403,38200.0
2013-03-08 14:50:00,35.53,35.58,35.52,35.58,90700.0,28.9321,28.9728,28.924,28.9728,90700.0
2013-03-08 14:55:00,35.58,35.62,35.58,35.59,50200.0,28.9728,29.0054,28.9728,28.981,50200.0
2013-03-08 15:00:00,35.6,35.7,35.6,35.7,74800.0,28.9891,29.0706,28.9891,29.0706,74800.0
2013-03-08 15:05:00,35.7,35.72,35.68,35.7,34600.0,29.0706,29.0868,29.0543,29.0706,34600.0
2013-03-08 15:10:00,35.69,35.72,35.67,35.7,61700.0,29.0624,29.0868,29.0461,29.0706,61700.0
2013-03-08 15:15:00,35.7,35.71,35.7,35.7,34200.0,29.0706,29.0787,29.0706,29.0706,34200.0
2013-03-08 15:20:00,35.7,35.71,35.7,35.7,92300.0,29.0706,29.0787,29.0706,29.0706,92300.0
2013-03-08 15:25:00,35.7,35.75,35.7,35.73,118600.0,29.0706,29.1113,29.0706,29.095,118600.0
2013-03-08 15:30:00,35.73,35.74,35.68,35.68,295800.0,29.095,29.1031,29.0543,29.0543,295800.0
2013-03-08 15:35:00,35.69,35.73,35.65,35.66,114900.0,29.0624,29.095,29.0298,29.038,114900.0
2013-03-08 15:40:00,35.65,35.71,35.65,35.7,131800.0,29.0298,29.0787,29.0298,29.0706,131800.0
2013-03-08 15:45:00,35.7,35.7,35.66,35.67,137200.0,29.0706,29.0706,29.038,29.0461,137200.0
2013-03-08 15:50:00,35.67,35.69,35.66,35.67,97700.0,29.0461,29.0624,29.038,29.0461,97700.0
2013-03-08 15:55:00,35.67,35.69,35.64,35.67,204200.0,29.0461,29.0624,29.0217,29.0461,204200.0
2013-03-11 09:30:00,35.4,35.53,35.39,35.44,147900.0,28.8263,28.9321,28.8181,28.8588,147900.0
2013-03-11 09:35:00,35.43,35.58,35.43,35.52,66000.0,28.8507,28.9728,28.8507,28.924,66000.0
2013-03-11 09:40:00,35.52,35.6,35.52,35.6,65300.0,28.924,28.9891,28.924,28.9891,65300.0
2013-03-11 09:45:00,35.59,35.61,35.57,35.6,89300.0,28.981,28.9973,28.9647,28.9891,89300.0
2013-03-11 09:50:00,35.6,35.72,35.6,35.7,93400.0,28.9891,29.0868,28.9891,29.0706,93400.0
2013-03-11 09:55:00,35.7,35.73,35.69,35.72,60700.0,29.0706,29.095,29.0624,29.0868,60700.0
2013-03-11 10:00:00,35.71,35.75,35.69,35.7,55400.0,29.0787,29.1113,29.0624,29.0706,55400.0
2013-03-11 10:05:00,35.7,35.75,35.7,35.73,70500.0,29.0706,29.1113,29.0706,29.095,70500.0
2013-03-11 10:10:00,35.73,35.73,35.65,35.68,49600.0,29.095,29.095,29.0298,29.0543,49600.0
2013-03-11 10:15:00,35.68,35.68,35.6,35.62,61100.0,29.0543,29.0543,28.9891,29.0054,61100.0
2013-03-11 10:20:00,35.63,35.64,35.6,35.61,61400.0,29.0136,29.0217,28.9891,28.9973,61400.0
2013-03-11 10:25:00,35.61,35.61,35.56,35.59,57500.0,28.9973,28.9973,28.9566,28.981,57500.0
2013-03-11 10:30:00,35.59,35.6,35.59,35.59,55800.0,28.981,28.9891,28.981,28.981,55800.0
2013-03-11 10:35:00,35.6,35.61,35.56,35.58,77000.0,28.9891,28.9973,28.9566,28.9728,77000.0
2013-03-11 10:40:00,35.59,35.59,35.5,35.53,36200.0,28.981,28.981,28.9077,28.9321,36200.0
2013-03-11 10:45:00,35.54,35.59,35.54,35.59,50900.0,28.9403,28.981,28.9403,28.981,50900.0
2013-03-11 10:50:00,35.58,35.59,35.48,35.49,45300.0,28.9728,28.981,28.8914,28.8996,45300.0
2013-03-11 10:55:00,35.5,35.53,35.49,35.52,92300.0,28.9077,28.9321,28.8996,28.924,92300.0
2013-03-11 11:00:00,35.53,35.53,35.48,35.49,72700.0,28.9321,28.9321,28.8914,28.8996,72700.0
2013-03-11 11:05:00,35.5,35.5,35.47,35.49,211500.0,28.9077,28.9077,28.8833,28.8996,211500.0
2013-03-11 11:10:00,35.49,35.55,35.49,35.55,59500.0,28.8996,28.9484,28.8996,28.9484,59500.0
2013-03-11 11:15:00,35.55,35.55,35.52,35.53,102100.0,28.9484,28.9484,28.924,28.9321,102100.0
2013-03-11 11:20:00,35.53,35.53,35.37,35.5,123400.0,28.9321,28.9321,28.8018,28.9077,123400.0
2013-03-11 11:25:00,35.51,35.56,35.51,35.55,27300.0,28.9158,28.9566,28.9158,28.9484,27300.0
2013-03-11 11:30:00,35.56,35.62,35.55,35.61,60200.0,28.9566,29.0054,28.9484,28.9973,60200.0
2013-03-11 11:35:00,35.61,35.67,35.61,35.67,24200.0,28.9973,29.0461,28.9973,29.0461,24200.0
2013-03-11 11:40:00,35.66,35.67,35.63,35.65,24100.0,29.038,29.0461,29.0136,29.0298,24100.0
2013-03-11 11:45:00,35.65,35.67,35.6,35.64,53300.0,29.0298,29.0461,28.9891,29.0217,53300.0
2013-03-11 11:50:00,35.65,35.75,35.65,35.72,40500.0,29.0298,29.1113,29.0298,29.0868,40500.0
2013-03-11 11:55:00,35.71,35.72,35.67,35.67,16800.0,29.0787,29.0868,29.0461,29.0461,16800.0
2013-03-11 12:00:00,35.67,35.72,35.67,35.68,42600.0,29.0461,29.0868,29.0461,29.0543,42600.0
2013-03-11 12:05:00,35.69,35.73,35.69,35.7,29600.0,29.0624,29.095,29.0624,29.0706,29600.0
2013-03-11 12:10:00,35.7,35.75,35.7,35.72,28300.0,29.0706,29.1113,29.0706,29.0868,28300.0
2013-03-11 12:15:00,35.72,35.74,35.68,35.74,28800.0,29.0868,29.1031,29.0543,29.1031,28800.0
2013-03-11 12:20:00,35.74,35.77,35.71,35.75,83000.0,29.1031,29.1276,29.0787,29.1113,83000.0
2013-03-11 12:25:00,35.75,35.8,35.75,35.8,44200.0,29.1113,29.152,29.1113,29.152,44200.0
2013-03-11 12:30:00,35.8,35.8,35.75,35.79,27500.0,29.152,29.152,29.1113,29.1438,27500.0
2013-03-11 12:35:00,35.79,35.79,35.76,35.77,29100.0,29.1438,29.1438,29.1194,29.1276,29100.0
2013-03-11 12:40:00,35.76,35.76,35.74,35.74,14500.0,29.1194,29.1194,29.1031,29.1031,14500.0
2013-03-11 12:45:00,35.74,35.8,35.74,35.79,70800.0,29.1031,29.152,29.1031,29.1438,70800.0
2013-03-11 12:50:00,35.79,35.85,35.78,35.85,19400.0,29.1438,29.1927,29.1357,29.1927,19400.0
2013-03-11 12:55:00,35.85,35.93,35.84,35.91,64300.0,29.1927,29.2578,29.1846,29.2416,64300.0
2013-03-11 13:00:00,35.92,35.93,35.87,35.88,20500.0,29.2497,29.2578,29.209,29.2171,20500.0
2013-03-11 13:05:00,35.88,35.89,35.86,35.89,28800.0,29.2171,29.2253,29.2008,29.2253,28800.0
2013-03-11 13:10:00,35.89,35.89,35.86,35.86,21500.0,29.2253,29.2253,29.2008,29.2008,21500.0
2013-03-11 13:15:00,35.86,35.86,35.83,35.83,9900.0,29.2008,29.2008,29.1764,29.1764,9900.0
2013-03-11 13:20:00,35.83,35.85,35.82,35.83,34100.0,29.1764,29.1927,29.1683,29.1764,34100.0
2013-03-11 13:25:00,35.83,35.83,35.8,35.8,20300.0,29.1764,29.1764,29.152,29.152,20300.0
2013-03-11 13:30:00,35.8,35.81,35.79,35.79,14200.0,29.152,29.1601,29.1438,29.1438,14200.0
2013-03-11 13:35:00,35.8,35.81,35.78,35.78,41700.0,29.152,29.1601,29.1357,29.1357,41700.0
2013-03-11 13:40:00,35.78,35.78,35.76,35.77,20000.0,29.1357,29.1357,29.1194,29.1276,20000.0
2013-03-11 13:45:00,35.77,35.78,35.75,35.76,39100.0,29.1276,29.1357,29.1113,29.1194,39100.0
2013-03-11 13:50:00,35.76,35.78,35.75,35.77,52000.0,29.1194,29.1357,29.1113,29.1276,52000.0
2013-03-11 13:55:00,35.77,35.81,35.77,35.78,75700.0,29.1276,29.1601,29.1276,29.1357,75700.0
2013-03-11 14:00:00,35.77,35.81,35.75,35.8,87700.0,29.1276,29.1601,29.1113,29.152,87700.0
2013-03-11 14:05:00,35.8,35.81,35.78,35.8,40000.0,29.152,29.1601,29.1357,29.152,40000.0
2013-03-11 14:10:00,35.8,35.82,35.78,35.79,54800.0,29.152,29.1683,29.1357,29.1438,54800.0
2013-03-11 14:15:00,35.79,35.81,35.79,35.81,19000.0,29.1438,29.1601,29.1438,29.1601,19000.0
2013-03-11 14:20:00,35.81,35.86,35.8,35.86,20300.0,29.1601,29.2008,29.152,29.2008,20300.0
2013-03-11 14:25:00,35.87,35.87,35.82,35.83,27100.0,29.209,29.209,29.1683,29.1764,27100.0
2013-03-11 14:30:00,35.83,35.83,35.81,35.82,18600.0,29.1764,29.1764,29.1601,29.1683,18600.0
2013-03-11 14:35:00,35.82,35.85,35.82,35.84,37100.0,29.1683,29.1927,29.1683,29.1846,37100.0
2013-03-11 14:40:00,35.84,35.84,35.79,35.8,32400.0,29.1846,29.1846,29.1438,29.152,32400.0
2013-03-11 14:45:00,35.8,35.82,35.75,35.75,103100.0,29.152,29.1683,29.1113,29.1113,103100.0
2013-03-11 14:50:00,35.75,35.76,35.66,35.66,142700.0,29.1113,29.1194,29.038,29.038,142700.0
2013-03-11 14:55:00,35.67,35.68,35.59,35.63,158100.0,29.0461,29.0543,28.981,29.0136,158100.0
2013-03-11 15:00:00,35.64,35.68,35.63,35.65,37900.0,29.0217,29.0543,29.0136,29.0298,37900.0
2013-03-11 15:05:00,35.65,35.69,35.64,35.66,31700.0,29.0298,29.0624,29.0217,29.038,31700.0
2013-03-11 15:10:00,35.66,35.68,35.63,35.63,46600.0,29.038,29.0543,29.0136,29.0136,46600.0
2013-03-11 15:15:00,35.64,35.65,35.61,35.65,34400.0,29.0217,29.0298,28.9973,29.0298,34400.0
2013-03-11 15:20:00,35.65,35.67,35.65,35.66,33100.0,29.0298,29.0461,29.0298,29.038,33100.0
2013-03-11 15:25:00,35.68,35.68,35.64,35.64,25000.0,29.0543,29.0543,29.0217,29.0217,25000.0
2013-03-11 15:30:00,35.65,35.65,35.62,35.63,38900.0,29.0298,29.0298,29.0054,29.0136,38900.0
2013-03-11 15:35:00,35.62,35.63,35.57,35.57,46700.0,29.0054,29.0136,28.9647,28.9647,46700.0
2013-03-11 15:40:00,35.57,35.59,35.56,35.57,111200.0,28.9647,28.981,28.9566,28.9647,111200.0
2013-03-11 15:45:00,35.58,35.59,35.57,35.58,87200.0,28.9728,28.981,28.9647,28.9728,87200.0
2013-03-11 15:50:00,35.58,35.59,35.57,35.58,129300.0,28.9728,28.981,28.9647,28.9728,129300.0
2013-03-11 15:55:00,35.57,35.64,35.56,35.63,162100.0,28.9647,29.0217,28.9566,29.0136,162100.0
2013-03-12 09:30:00,35.59,35.64,35.54,35.55,63800.0,28.981,29.0217,28.9403,28.9484,63800.0
2013-03-12 09:35:00,35.56,35.57,35.49,35.49,15400.0,28.9566,28.9647,28.8996,28.8996,15400.0
2013-03-12 09:40:00,35.48,35.55,35.48,35.54,19200.0,28.8914,28.9484,28.8914,28.9403,19200.0
2013-03-12 09:45:00,35.53,35.53,35.46,35.48,38200.0,28.9321,28.9321,28.8751,28.8914,38200.0
2013-03-12 09:50:00,35.49,35.5,35.43,35.44,25900.0,28.8996,28.9077,28.8507,28.8588,25900.0
2013-03-12 09:55:00,35.45,35.52,35.45,35.46,74600.0,28.867,28.924,28.867,28.8751,74600.0
2013-03-12 10:00:00,35.47,35.47,35.4,35.41,148500.0,28.8833,28.8833,28.8263,28.8344,148500.0
2013-03-12 10:05:00,35.42,35.53,35.41,35.49,78100.0,28.8426,28.9321,28.8344,28.8996,78100.0
2013-03-12 10:10:00,35.49,35.49,35.44,35.45,38300.0,28.8996,28.8996,28.8588,28.867,38300.0
2013-03-12 10:15:00,35.45,35.46,35.42,35.43,40900.0,28.867,28.8751,28.8426,28.8507,40900.0
2013-03-12 10:20:00,35.44,35.48,35.43,35.48,32300.0,28.8588,28.8914,28.8507,28.8914,32300.0
2013-03-12 10:25:00,35.48,35.49,35.45,35.49,40300.0,28.8914,28.8996,28.867,28.8996,40300.0
2013-03-12 10:30:00,35.49,35.49,35.43,35.43,44800.0,28.8996,28.8996,28.8507,28.8507,44800.0
2013-03-12 10:35:00,35.43,35.43,35.33,35.36,64100.0,28.8507,28.8507,28.7693,28.7937,64100.0
2013-03-12 10:40:00,35.37,35.42,35.36,35.42,33900.0,28.8018,28.8426,28.7937,28.8426,33900.0
2013-03-12 10:45:00,35.41,35.41,35.37,35.4,24400.0,28.8344,28.8344,28.8018,28.8263,24400.0
2013-03-12 10:50:00,35.4,35.4,35.36,35.38,26100.0,28.8263,28.8263,28.7937,28.81,26100.0
2013-03-12 10:55:00,35.37,35.38,35.3,35.31,34800.0,28.8018,28.81,28.7448,28.753,34800.0
2013-03-12 11:00:00,35.31,35.35,35.3,35.3,40700.0,28.753,28.7856,28.7448,28.7448,40700.0
2013-03-12 11:05:00,35.31,35.31,35.26,35.29,38000.0,28.753,28.753,28.7123,28.7367,38000.0
2013-03-12 11:10:00,35.29,35.38,35.29,35.33,36900.0,28.7367,28.81,28.7367,28.7693,36900.0
2013-03-12 11:15:00,35.34,35.39,35.34,35.37,20300.0,28.7774,28.8181,28.7774,28.8018,20300.0
2013-03-12 11:20:00,35.37,35.39,35.33,35.33,27100.0,28.8018,28.8181,28.7693,28.7693,27100.0
2013-03-12 11:25:00,35.33,35.36,35.31,35.34,34400.0,28.7693,28.7937,28.753,28.7774,34400.0
2013-03-12 11:30:00,35.34,35.41,35.34,35.4,12200.0,28.7774,28.8344,28.7774,28.8263,12200.0
2013-03-12 11:35:00,35.4,35.4,35.38,35.38,16400.0,28.8263,28.8263,28.81,28.81,16400.0
2013-03-12 11:40:00,35.39,35.39,35.37,35.37,8100.0,28.8181,28.8181,28.8018,28.8018,8100.0
2013-03-12 11:45:00,35.37,35.37,35.29,35.32,37900.0,28.8018,28.8018,28.7367,28.7611,37900.0
2013-03-12 11:50:00,35.32,35.33,35.29,35.31,37200.0,28.7611,28.7693,28.7367,28.753,37200.0
2013-03-12 11:55:00,35.3,35.37,35.3,35.35,19500.0,28.7448,28.8018,28.7448,28.7856,19500.0
2013-03-12 12:00:00,35.35,35.4,35.35,35.38,32800.0,28.7856,28.8263,28.7856,28.81,32800.0
2013-03-12 12:05:00,35.38,35.41,35.35,35.41,18100.0,28.81,28.8344,28.7856,28.8344,18100.0
2013-03-12 12:10:00,35.4,35.42,35.39,35.41,12800.0,28.8263,28.8426,28.8181,28.8344,12800.0
2013-03-12 12:15:00,35.41,35.47,35.41,35.46,26700.0,28.8344,28.8833,28.8344,28.8751,26700.0
2013-03-12 12:20:00,35.45,35.46,35.36,35.36,16900.0,28.867,28.8751,28.7937,28.7937,16900.0
2013-03-12 12:25:00,35.37,35.4,35.35,35.37,36600.0,28.8018,28.8263,28.7856,28.8018,36600.0
2013-03-12 12:30:00,35.37,35.44,35.37,35.43,9200.0,28.8018,28.8588,28.8018,28.8507,9200.0
2013-03-12 12:35:00,35.42,35.42,35.37,35.37,12700.0,28.8426,28.8426,28.8018,28.8018,12700.0
2013-03-12 12:40:00,35.36,35.36,35.32,35.34,25600.0,28.7937,28.7937,28.7611,28.7774,25600.0
2013-03-12 12:45:00,35.35,35.36,35.32,35.35,17300.0,28.7856,28.7937,28.7611,28.7856,17300.0
2013-03-12 12:50:00,35.36,35.38,35.36,35.38,8600.0,28.7937,28.81,28.7937,28.81,8600.0
2013-03-12 12:55:00,35.38,35.48,35.38,35.46,94700.0,28.81,28.8914,28.81,28.8751,94700.0
2013-03-12 13:00:00,35.46,35.49,35.44,35.45,54000.0,28.8751,28.8996,28.8588,28.867,54000.0
2013-03-12 13:05:00,35.46,35.48,35.45,35.47,17700.0,28.8751,28.8914,28.867,28.8833,17700.0
2013-03-12 13:10:00,35.46,35.53,35.45,35.52,22000.0,28.8751,28.9321,28.867,28.924,22000.0
2013-03-12 13:15:00,35.52,35.53,35.5,35.51,11700.0,28.924,28.9321,28.9077,28.9158,11700.0
2013-03-12 13:20:00,35.5,35.51,35.49,35.5,76700.0,28.9077,28.9158,28.8996,28.9077,76700.0
2013-03-12 13:25:00,35.51,35.51,35.49,35.51,15000.0,28.9158,28.9158,28.8996,28.9158,15000.0
2013-03-12 13:30:00,35.51,35.51,35.5,35.51,9400.0,28.9158,28.9158,28.9077,28.9158,9400.0
2013-03-12 13:35:00,35.5,35.52,35.5,35.5,10100.0,28.9077,28.924,28.9077,28.9077,10100.0
2013-03-12 13:40:00,35.5,35.54,35.5,35.54,21100.0,28.9077,28.9403,28.9077,28.9403,21100.0
2013-03-12 13:45:00,35.55,35.55,35.48,35.48,18700.0,28.9484,28.9484,28.8914,28.8914,18700.0
2013-03-12 13:50:00,35.49,35.5,35.45,35.45,27300.0,28.8996,28.9077,28.867,28.867,27300.0
2013-03-12 13:55:00,35.46,35.46,35.44,35.44,17700.0,28.8751,28.8751,28.8588,28.8588,17700.0
2013-03-12 14:00:00,35.45,35.45,35.44,35.45,17300.0,28.867,28.867,28.8588,28.867,17300.0
2013-03-12 14:05:00,35.45,35.46,35.44,35.46,29300.0,28.867,28.8751,28.8588,28.8751,29300.0
2013-03-12 14:10:00,35.45,35.48,35.44,35.48,41900.0,28.867,28.8914,28.8588,28.8914,41900.0
2013-03-12 14:15:00,35.47,35.47,35.44,35.47,29600.0,28.8833,28.8833,28.8588,28.8833,29600.0
2013-03-12 14:20:00,35.47,35.47,35.4,35.4,23300.0,28.8833,28.8833,28.8263,28.8263,23300.0
2013-03-12 14:25:00,35.41,35.41,35.4,35.4,21500.0,28.8344,28.8344,28.8263,28.8263,21500.0
2013-03-12 14:30:00,35.41,35.43,35.37,35.37,22800.0,28.8344,28.8507,28.8018,28.8018,22800.0
2013-03-12 14:35:00,35.37,35.39,35.35,35.35,27200.0,28.8018,28.8181,28.7856,28.7856,27200.0
2013-03-12 14:40:00,35.35,35.37,35.34,35.35,27600.0,28.7856,28.8018,28.7774,28.7856,27600.0
2013-03-12 14:45:00,35.35,35.37,35.34,35.35,15900.0,28.7856,28.8018,28.7774,28.7856,15900.0
2013-03-12 14:50:00,35.35,35.36,35.35,35.35,14200.0,28.7856,28.7937,28.7856,28.7856,14200.0
2013-03-12 14:55:00,35.35,35.35,35.32,35.32,19300.0,28.7856,28.7856,28.7611,28.7611,19300.0
2013-03-12 15:00:00,35.32,35.38,35.32,35.37,48000.0,28.7611,28.81,28.7611,28.8018,48000.0
2013-03-12 15:05:00,35.36,35.38,35.36,35.37,20500.0,28.7937,28.81,28.7937,28.8018,20500.0
2013-03-12 15:10:00,35.38,35.41,35.37,35.4,36500.0,28.81,28.8344,28.8018,28.8263,36500.0
2013-03-12 15:15:00,35.4,35.42,35.39,35.39,36400.0,28.8263,28.8426,28.8181,28.8181,36400.0
2013-03-12 15:20:00,35.39,35.43,35.39,35.43,135400.0,28.8181,28.8507,28.8181,28.8507,135400.0
2013-03-12 15:25:00,35.43,35.44,35.37,35.39,71900.0,28.8507,28.8588,28.8018,28.8181,71900.0
2013-03-12 15:30:00,35.4,35.41,35.37,35.37,37500.0,28.8263,28.8344,28.8018,28.8018,37500.0
2013-03-12 15:35:00,35.37,35.4,35.37,35.39,34500.0,28.8018,28.8263,28.8018,28.8181,34500.0
2013-03-12 15:40:00,35.4,35.4,35.35,35.36,127800.0,28.8263,28.8263,28.7856,28.7937,127800.0
2013-03-12 15:45:00,35.36,35.36,35.31,35.32,101600.0,28.7937,28.7937,28.753,28.7611,101600.0
2013-03-12 15:50:00,35.31,35.35,35.28,35.34,121300.0,28.753,28.7856,28.7286,28.7774,121300.0
2013-03-12 15:55:00,35.34,35.36,35.32,35.36,209700.0,28.7774,28.7937,28.7611,28.7937,209700.0
2013-03-13 09:30:00,35.21,35.23,35.06,35.15,106400.0,28.6716,28.6878,28.5494,28.6227,106400.0
2013-03-13 09:35:00,35.15,35.19,35.12,35.18,49300.0,28.6227,28.6553,28.5983,28.6471,49300.0
2013-03-13 09:40:00,35.18,35.2,35.14,35.19,41700.0,28.6471,28.6634,28.6146,28.6553,41700.0
2013-03-13 09:45:00,35.19,35.23,35.14,35.19,41700.0,28.6553,28.6878,28.6146,28.6553,41700.0
2013-03-13 09:50:00,35.19,35.21,35.17,35.19,25900.0,28.6553,28.6716,28.639,28.6553,25900.0
2013-03-13 09:55:00,35.19,35.28,35.16,35.26,27600.0,28.6553,28.7286,28.6308,28.7123,27600.0
2013-03-13 10:00:00,35.27,35.29,35.14,35.14,30100.0,28.7204,28.7367,28.6146,28.6146,30100.0
2013-03-13 10:05:00,35.13,35.17,35.13,35.14,26100.0,28.6064,28.639,28.6064,28.6146,26100.0
2013-03-13 10:10:00,35.14,35.23,35.14,35.21,23100.0,28.6146,28.6878,28.6146,28.6716,23100.0
2013-03-13 10:15:00,35.21,35.26,35.21,35.25,66500.0,28.6716,28.7123,28.6716,28.7041,66500.0
2013-03-13 10:20:00,35.25,35.33,35.25,35.32,26900.0,28.7041,28.7693,28.7041,28.7611,26900.0
2013-03-13 10:25:00,35.31,35.32,35.26,35.3,18000.0,28.753,28.7611,28.7123,28.7448,18000.0
2013-03-13 10:30:00,35.3,35.3,35.23,35.24,40300.0,28.7448,28.7448,28.6878,28.696,40300.0
2013-03-13 10:35:00,35.23,35.28,35.21,35.28,32600.0,28.6878,28.7286,28.6716,28.7286,32600.0
2013-03-13 10:40:00,35.27,35.33,35.27,35.32,32600.0,28.7204,28.7693,28.7204,28.7611,32600.0
2013-03-13 10:45:00,35.3,35.35,35.3,35.34,34200.0,28.7448,28.7856,28.7448,28.7774,34200.0
2013-03-13 10:50:00,35.34,35.4,35.33,35.38,55500.0,28.7774,28.8263,28.7693,28.81,55500.0
2013-03-13 10:55:00,35.39,35.44,35.38,35.41,55300.0,28.8181,28.8588,28.81,28.8344,55300.0
2013-03-13 11:00:00,35.42,35.43,35.4,35.41,59200.0,28.8426,28.8507,28.8263,28.8344,59200.0
2013-03-13 11:05:00,35.4,35.48,35.4,35.47,77000.0,28.8263,28.8914,28.8263,28.8833,77000.0
2013-03-13 11:10:00,35.47,35.52,35.47,35.5,58500.0,28.8833,28.924,28.8833,28.9077,58500.0
2013-03-13 11:15:00,35.49,35.55,35.49,35.55,34800.0,28.8996,28.9484,28.8996,28.9484,34800.0
2013-03-13 11:20:00,35.55,35.56,35.52,35.56,41800.0,28.9484,28.9566,28.924,28.9566,41800.0
2013-03-13 11:25:00,35.56,35.6,35.56,35.57,78900.0,28.9566,28.9891,28.9566,28.9647,78900.0
2013-03-13 11:30:00,35.56,35.57,35.53,35.55,45700.0,28.9566,28.9647,28.9321,28.9484,45700.0
2013-03-13 11:35:00,35.55,35.62,35.55,35.57,80500.0,28.9484,29.0054,28.9484,28.9647,80500.0
2013-03-13 11:40:00,35.57,35.58,35.54,35.54,37400.0,28.9647,28.9728,28.9403,28.9403,37400.0
2013-03-13 11:45:00,35.53,35.53,35.46,35.48,33500.0,28.9321,28.9321,28.8751,28.8914,33500.0
2013-03-13 11:50:00,35.48,35.53,35.48,35.52,10500.0,28.8914,28.9321,28.8914,28.924,10500.0
2013-03-13 11:55:00,35.52,35.53,35.45,35.51,67400.0,28.924,28.9321,28.867,28.9158,67400.0
2013-03-13 12:00:00,35.51,35.51,35.46,35.48,21900.0,28.9158,28.9158,28.8751,28.8914,21900.0
2013-03-13 12:05:00,35.47,35.52,35.47,35.52,29200.0,28.8833,28.924,28.8833,28.924,29200.0
2013-03-13 12:10:00,35.52,35.57,35.52,35.56,51200.0,28.924,28.9647,28.924,28.9566,51200.0
2013-03-13 12:15:00,35.56,35.56,35.54,35.54,26600.0,28.9566,28.9566,28.9403,28.9403,26600.0
2013-03-13 12:20:00,35.54,35.56,35.53,35.54,14200.0,28.9403,28.9566,28.9321,28.9403,14200.0
2013-03-13 12:25:00,35.53,35.57,35.52,35.56,18700.0,28.9321,28.9647,28.924,28.9566,18700.0
2013-03-13 12:30:00,35.55,35.57,35.54,35.56,12100.0,28.9484,28.9647,28.9403,28.9566,12100.0
2013-03-13 12:35:00,35.56,35.61,35.56,35.6,20300.0,28.9566,28.9973,28.9566,28.9891,20300.0
2013-03-13 12:40:00,35.59,35.6,35.58,35.58,13500.0,28.981,28.9891,28.9728,28.9728,13500.0
2013-03-13 12:45:00,35.58,35.61,35.56,35.61,22900.0,28.9728,28.9973,28.9566,28.9973,22900.0
2013-03-13 12:50:00,35.6,35.63,35.6,35.62,22900.0,28.9891,29.0136,28.9891,29.0054,22900.0
2013-03-13 12:55:00,35.62,35.64,35.6,35.62,15400.0,29.0054,29.0217,28.9891,29.0054,15400.0
2013-03-13 13:00:00,35.62,35.63,35.59,35.59,44500.0,29.0054,29.0136,28.981,28.981,44500.0
2013-03-13 13:05:00,35.59,35.63,35.59,35.59,21400.0,28.981,29.0136,28.981,28.981,21400.0
2013-03-13 13:10:00,35.6,35.61,35.58,35.58,24800.0,28.9891,28.9973,28.9728,28.9728,24800.0
2013-03-13 13:15:00,35.59,35.6,35.58,35.59,11300.0,28.981,28.9891,28.9728,28.981,11300.0
2013-03-13 13:20:00,35.58,35.64,35.58,35.63,38400.0,28.9728,29.0217,28.9728,29.0136,38400.0
2013-03-13 13:25:00,35.64,35.64,35.62,35.62,12700.0,29.0217,29.0217,29.0054,29.0054,12700.0
2013-03-13 13:30:00,35.62,35.64,35.61,35.64,9400.0,29.0054,29.0217,28.9973,29.0217,9400.0
2013-03-13 13:35:00,35.64,35.65,35.63,35.65,6100.0,29.0217,29.0298,29.0136,29.0298,6100.0
2013-03-13 13:40:00,35.65,35.73,35.64,35.72,35300.0,29.0298,29.095,29.0217,29.0868,35300.0
2013-03-13 13:45:00,35.71,35.74,35.71,35.73,68800.0,29.0787,29.1031,29.0787,29.095,68800.0
2013-03-13 13:50:00,35.73,35.73,35.7,35.71,38600.0,29.095,29.095,29.0706,29.0787,38600.0
2013-03-13 13:55:00,35.71,35.72,35.7,35.71,20600.0,29.0787,29.0868,29.0706,29.0787,20600.0
2013-03-13 14:00:00,35.71,35.72,35.7,35.7,27200.0,29.0787,29.0868,29.0706,29.0706,27200.0
2013-03-13 14:05:00,35.71,35.73,35.7,35.73,10300.0,29.0787,29.095,29.0706,29.095,10300.0
2013-03-13 14:10:00,35.73,35.76,35.71,35.74,62500.0,29.095,29.1194,29.0787,29.1031,62500.0
2013-03-13 14:15:00,35.74,35.75,35.7,35.7,19600.0,29.1031,29.1113,29.0706,29.0706,19600.0
2013-03-13 14:20:00,35.7,35.72,35.7,35.72,42800.0,29.0706,29.0868,29.0706,29.0868,42800.0
2013-03-13 14:25:00,35.72,35.74,35.72,35.73,38600.0,29.0868,29.1031,29.0868,29.095,38600.0
2013-03-13 14:30:00,35.72,35.73,35.7,35.72,27600.0,29.0868,29.095,29.0706,29.0868,27600.0
2013-03-13 14:35:00,35.71,35.71,35.68,35.69,21200.0,29.0787,29.0787,29.0543,29.0624,21200.0
2013-03-13 14:40:00,35.68,35.69,35.67,35.67,18300.0,29.0543,29.0624,29.0461,29.0461,18300.0
2013-03-13 14:45:00,35.67,35.69,35.67,35.68,5400.0,29.0461,29.0624,29.0461,29.0543,5400.0
2013-03-13 14:50:00,35.68,35.71,35.68,35.7,26600.0,29.0543,29.0787,29.0543,29.0706,26600.0
2013-03-13 14:55:00,35.7,35.74,35.69,35.74,22900.0,29.0706,29.1031,29.0624,29.1031,22900.0
2013-03-13 15:00:00,35.74,35.77,35.73,35.74,42500.0,29.1031,29.1276,29.095,29.1031,42500.0
2013-03-13 15:05:00,35.74,35.75,35.68,35.69,166700.0,29.1031,29.1113,29.0543,29.0624,166700.0
2013-03-13 15:10:00,35.69,35.72,35.68,35.7,39400.0,29.0624,29.0868,29.0543,29.0706,39400.0
2013-03-13 15:15:00,35.69,35.72,35.68,35.7,61200.0,29.0624,29.0868,29.0543,29.0706,61200.0
2013-03-13 15:20:00,35.7,35.7,35.67,35.69,116800.0,29.0706,29.0706,29.0461,29.0624,116800.0
2013-03-13 15:25:00,35.69,35.71,35.68,35.7,27800.0,29.0624,29.0787,29.0543,29.0706,27800.0
2013-03-13 15:30:00,35.7,35.74,35.7,35.72,45100.0,29.0706,29.1031,29.0706,29.0868,45100.0
2013-03-13 15:35:00,35.73,35.75,35.7,35.7,35900.0,29.095,29.1113,29.0706,29.0706,35900.0
2013-03-13 15:40:00,35.7,35.73,35.7,35.71,35600.0,29.0706,29.095,29.0706,29.0787,35600.0
2013-03-13 15:45:00,35.71,35.72,35.69,35.71,94100.0,29.0787,29.0868,29.0624,29.0787,94100.0
2013-03-13 15:50:00,35.72,35.73,35.69,35.7,77300.0,29.0868,29.095,29.0624,29.0706,77300.0
2013-03-13 15:55:00,35.7,35.73,35.69,35.71,136300.0,29.0706,29.095,29.0624,29.0787,136300.0
2013-03-14 09:30:00,35.25,35.38,35.19,35.3,239500.0,28.7041,28.81,28.6553,28.7448,239500.0
2013-03-14 09:35:00,35.34,35.48,35.32,35.42,156500.0,28.7774,28.8914,28.7611,28.8426,156500.0
2013-03-14 09:40:00,35.42,35.5,35.39,35.46,129200.0,28.8426,28.9077,28.8181,28.8751,129200.0
2013-03-14 09:45:00,35.46,35.5,35.42,35.44,124700.0,28.8751,28.9077,28.8426,28.8588,124700.0
2013-03-14 09:50:00,35.45,35.46,35.4,35.43,85600.0,28.867,28.8751,28.8263,28.8507,85600.0
2013-03-14 09:55:00,35.44,35.53,35.44,35.52,115500.0,28.8588,28.9321,28.8588,28.924,115500.0
2013-03-14 10:00:00,35.53,35.58,35.49,35.5,131000.0,28.9321,28.9728,28.8996,28.9077,131000.0
2013-03-14 10:05:00,35.49,35.5,35.41,35.42,68000.0,28.8996,28.9077,28.8344,28.8426,68000.0
2013-03-14 10:10:00,35.43,35.43,35.32,35.33,74100.0,28.8507,28.8507,28.7611,28.7693,74100.0
2013-03-14 10:15:00,35.32,35.33,35.27,35.28,81700.0,28.7611,28.7693,28.7204,28.7286,81700.0
2013-03-14 10:20:00,35.28,35.29,35.23,35.27,84000.0,28.7286,28.7367,28.6878,28.7204,84000.0
2013-03-14 10:25:00,35.27,35.28,35.24,35.24,140100.0,28.7204,28.7286,28.696,28.696,140100.0
2013-03-14 10:30:00,35.24,35.26,35.22,35.25,92700.0,28.696,28.7123,28.6797,28.7041,92700.0
2013-03-14 10:35:00,35.24,35.29,35.22,35.23,103100.0,28.696,28.7367,28.6797,28.6878,103100.0
2013-03-14 10:40:00,35.24,35.25,35.1,35.15,171900.0,28.696,28.7041,28.582,28.6227,171900.0
2013-03-14 10:45:00,35.16,35.17,35.01,35.02,174200.0,28.6308,28.639,28.5087,28.5168,174200.0
2013-03-14 10:50:00,35.03,35.11,35.01,35.04,2914300.0,28.525,28.5901,28.5087,28.5331,2914300.0
2013-03-14 10:55:00,35.05,35.09,35.04,35.07,426200.0,28.5413,28.5738,28.5331,28.5575,426200.0
2013-03-14 11:00:00,35.08,35.11,35.07,35.07,64800.0,28.5657,28.5901,28.5575,28.5575,64800.0
2013-03-14 11:05:00,35.07,35.11,35.05,35.1,125200.0,28.5575,28.5901,28.5413,28.582,125200.0
2013-03-14 11:10:00,35.1,35.12,35.1,35.1,60800.0,28.582,28.5983,28.582,28.582,60800.0
2013-03-14 11:15:00,35.11,35.16,35.1,35.16,64100.0,28.5901,28.6308,28.582,28.6308,64100.0
2013-03-14 11:20:00,35.16,35.18,35.15,35.17,98000.0,28.6308,28.6471,28.6227,28.639,98000.0
2013-03-14 11:25:00,35.17,35.22,35.13,35.2,66100.0,28.639,28.6797,28.6064,28.6634,66100.0
2013-03-14 11:30:00,35.2,35.2,35.17,35.2,76500.0,28.6634,28.6634,28.639,28.6634,76500.0
2013-03-14 11:35:00,35.2,35.2,35.19,35.19,19000.0,28.6634,28.6634,28.6553,28.6553,19000.0
2013-03-14 11:40:00,35.2,35.2,35.16,35.16,28000.0,28.6634,28.6634,28.6308,28.6308,28000.0
2013-03-14 11:45:00,35.16,35.2,35.14,35.19,42000.0,28.6308,28.6634,28.6146,28.6553,42000.0
2013-03-14 11:50:00,35.19,35.21,35.17,35.19,96900.0,28.6553,28.6716,28.639,28.6553,96900.0
2013-03-14 11:55:00,35.2,35.25,35.2,35.24,65400.0,28.6634,28.7041,28.6634,28.696,65400.0
2013-03-14 12:00:00,35.24,35.27,35.2,35.24,70800.0,28.696,28.7204,28.6634,28.696,70800.0
2013-03-14 12:05:00,35.24,35.26,35.23,35.24,86300.0,28.696,28.7123,28.6878,28.696,86300.0
2013-03-14 12:10:00,35.25,35.27,35.24,35.27,53100.0,28.7041,28.7204,28.696,28.7204,53100.0
2013-03-14 12:15:00,35.27,35.27,35.25,35.26,27300.0,28.7204,28.7204,28.7041,28.7123,27300.0
2013-03-14 12:20:00,35.25,35.25,35.18,35.19,99900.0,28.7041,28.7041,28.6471,28.6553,99900.0
2013-03-14 12:25:00,35.18,35.18,35.12,35.15,61400.0,28.6471,28.6471,28.5983,28.6227,61400.0
2013-03-14 12:30:00,35.16,35.21,35.14,35.2,203800.0,28.6308,28.6716,28.6146,28.6634,203800.0
2013-03-14 12:35:00,35.2,35.25,35.19,35.24,104700.0,28.6634,28.7041,28.6553,28.696,104700.0
2013-03-14 12:40:00,35.23,35.28,35.23,35.27,46800.0,28.6878,28.7286,28.6878,28.7204,46800.0
2013-03-14 12:45:00,35.27,35.29,35.24,35.25,71500.0,28.7204,28.7367,28.696,28.7041,71500.0
2013-03-14 12:50:00,35.25,35.35,35.25,35.34,86000.0,28.7041,28.7856,28.7041,28.7774,86000.0
2013-03-14 12:55:00,35.34,35.36,35.34,35.34,64400.0,28.7774,28.7937,28.7774,28.7774,64400.0
2013-03-14 13:00:00,35.34,35.36,35.3,35.3,72500.0,28.7774,28.7937,28.7448,28.7448,72500.0
2013-03-14 13:05:00,35.31,35.32,35.28,35.29,78500.0,28.753,28.7611,28.7286,28.7367,78500.0
2013-03-14 13:10:00,35.29,35.35,35.29,35.33,49600.0,28.7367,28.7856,28.7367,28.7693,49600.0
2013-03-14 13:15:00,35.33,35.45,35.33,35.45,177900.0,28.7693,28.867,28.7693,28.867,177900.0
2013-03-14 13:20:00,35.45,35.45,35.4,35.44,100700.0,28.867,28.867,28.8263,28.8588,100700.0
2013-03-14 13:25:00,35.45,35.45,35.41,35.42,40200.0,28.867,28.867,28.8344,28.8426,40200.0
2013-03-14 13:30:00,35.42,35.48,35.41,35.47,45000.0,28.8426,28.8914,28.8344,28.8833,45000.0
2013-03-14 13:35:00,35.47,35.5,35.47,35.49,107500.0,28.8833,28.9077,28.8833,28.8996,107500.0
2013-03-14 13:40:00,35.5,35.56,35.49,35.56,104600.0,28.9077,28.9566,28.8996,28.9566,104600.0
2013-03-14 13:45:00,35.56,35.65,35.55,35.61,174200.0,28.9566,29.0298,28.9484,28.9973,174200.0
2013-03-14 13:50:00,35.61,35.66,35.6,35.64,170900.0,28.9973,29.038,28.9891,29.0217,170900.0
2013-03-14 13:55:00,35.65,35.68,35.62,35.68,79900.0,29.0298,29.0543,29.0054,29.0543,79900.0
2013-03-14 14:00:00,35.67,35.72,35.67,35.71,86900.0,29.0461,29.0868,29.0461,29.0787,86900.0
2013-03-14 14:05:00,35.7,35.71,35.68,35.69,45100.0,29.0706,29.0787,29.0543,29.0624,45100.0
2013-03-14 14:10:00,35.69,35.72,35.69,35.71,36600.0,29.0624,29.0868,29.0624,29.0787,36600.0
2013-03-14 14:15:00,35.72,35.81,35.7,35.81,95400.0,29.0868,29.1601,29.0706,29.1601,95400.0
2013-03-14 14:20:00,35.82,35.86,35.8,35.84,107400.0,29.1683,29.2008,29.152,29.1846,107400.0
2013-03-14 14:25:00,35.84,35.84,35.82,35.84,47500.0,29.1846,29.1846,29.1683,29.1846,47500.0
2013-03-14 14:30:00,35.83,35.93,35.83,35.93,126500.0,29.1764,29.2578,29.1764,29.2578,126500.0
2013-03-14 14:35:00,35.93,36.04,35.93,36.04,169600.0,29.2578,29.3474,29.2578,29.3474,169600.0
2013-03-14 14:40:00,36.03,36.16,36.02,36.06,288900.0,29.3393,29.4451,29.3311,29.3637,288900.0
2013-03-14 14:45:00,36.06,36.09,35.95,35.95,120000.0,29.3637,29.3881,29.2741,29.2741,120000.0
2013-03-14 14:50:00,35.95,36.02,35.91,35.96,187200.0,29.2741,29.3311,29.2416,29.2823,187200.0
2013-03-14 14:55:00,35.96,35.97,35.84,35.85,96100.0,29.2823,29.2904,29.1846,29.1927,96100.0
2013-03-14 15:00:00,35.86,35.87,35.8,35.8,65000.0,29.2008,29.209,29.152,29.152,65000.0
2013-03-14 15:05:00,35.8,35.84,35.75,35.75,93700.0,29.152,29.1846,29.1113,29.1113,93700.0
2013-03-14 15:10:00,35.75,35.78,35.73,35.75,65700.0,29.1113,29.1357,29.095,29.1113,65700.0
2013-03-14 15:15:00,35.74,35.81,35.7,35.77,121600.0,29.1031,29.1601,29.0706,29.1276,121600.0
2013-03-14 15:20:00,35.77,35.82,35.74,35.79,90500.0,29.1276,29.1683,29.1031,29.1438,90500.0
2013-03-14 15:25:00,35.79,35.79,35.75,35.79,91200.0,29.1438,29.1438,29.1113,29.1438,91200.0
2013-03-14 15:30:00,35.78,35.9,35.78,35.88,157900.0,29.1357,29.2334,29.1357,29.2171,157900.0
2013-03-14 15:35:00,35.89,35.96,35.88,35.96,90200.0,29.2253,29.2823,29.2171,29.2823,90200.0
2013-03-14 15:40:00,35.96,35.96,35.85,35.86,121900.0,29.2823,29.2823,29.1927,29.2008,121900.0
2013-03-14 15:45:00,35.86,35.88,35.83,35.85,158800.0,29.2008,29.2171,29.1764,29.1927,158800.0
2013-03-14 15:50:00,35.85,35.85,35.77,35.77,217300.0,29.1927,29.1927,29.1276,29.1276,217300.0
2013-03-14 15:55:00,35.77,35.78,35.65,35.73,683600.0,29.1276,29.1357,29.0298,29.095,683600.0
2013-03-15 09:30:00,34.04,34.38,33.58,33.65,267500.0,27.7188,27.9957,27.3442,27.4012,267500.0
2013-03-15 09:35:00,33.66,34.12,33.54,34.08,1915400.0,27.4094,27.784,27.3117,27.7514,1915400.0
2013-03-15 09:40:00,34.07,34.23,33.98,34.01,807700.0,27.7432,27.8735,27.67,27.6944,807700.0
2013-03-15 09:45:00,34.01,34.18,33.98,34.16,680700.0,27.6944,27.8328,27.67,27.8165,680700.0
2013-03-15 09:50:00,34.15,34.4,34.12,34.37,566500.0,27.8084,28.012,27.784,27.9875,566500.0
2013-03-15 09:55:00,34.36,34.6,34.32,34.4,874900.0,27.9794,28.1748,27.9468,28.012,874900.0
2013-03-15 10:00:00,34.39,34.44,34.31,34.35,405500.0,28.0038,28.0445,27.9387,27.9713,405500.0
2013-03-15 10:05:00,34.35,34.54,34.34,34.48,342700.0,27.9713,28.126,27.9631,28.0771,342700.0
2013-03-15 10:10:00,34.48,34.52,34.43,34.49,310300.0,28.0771,28.1097,28.0364,28.0853,310300.0
2013-03-15 10:15:00,34.5,34.59,34.46,34.49,384900.0,28.0934,28.1667,28.0608,28.0853,384900.0
2013-03-15 10:20:00,34.48,34.85,34.48,34.81,383300.0,28.0771,28.3784,28.0771,28.3458,383300.0
2013-03-15 10:25:00,34.81,34.98,34.77,34.95,597500.0,28.3458,28.4843,28.3133,28.4598,597500.0
2013-03-15 10:30:00,34.96,35.0,34.86,34.98,333200.0,28.468,28.5005,28.3865,28.4843,333200.0
2013-03-15 10:35:00,34.99,35.19,34.99,35.16,375200.0,28.4924,28.6553,28.4924,28.6308,375200.0
2013-03-15 10:40:00,35.17,35.21,34.97,34.99,364600.0,28.639,28.6716,28.4761,28.4924,364600.0
2013-03-15 10:45:00,34.98,35.15,34.95,35.15,277100.0,28.4843,28.6227,28.4598,28.6227,277100.0
2013-03-15 10:50:00,35.15,35.19,35.08,35.09,102900.0,28.6227,28.6553,28.5657,28.5738,102900.0
2013-03-15 10:55:00,35.09,35.14,35.05,35.1,147500.0,28.5738,28.6146,28.5413,28.582,147500.0
2013-03-15 11:00:00,35.1,35.19,35.07,35.12,299100.0,28.582,28.6553,28.5575,28.5983,299100.0
2013-03-15 11:05:00,35.12,35.14,35.02,35.04,167800.0,28.5983,28.6146,28.5168,28.5331,167800.0
2013-03-15 11:10:00,35.03,35.04,34.89,35.03,259100.0,28.525,28.5331,28.411,28.525,259100.0
2013-03-15 11:15:00,35.03,35.04,34.96,35.04,104100.0,28.525,28.5331,28.468,28.5331,104100.0
2013-03-15 11:20:00,35.04,35.04,34.97,34.99,98500.0,28.5331,28.5331,28.4761,28.4924,98500.0
2013-03-15 11:25:00,34.99,35.0,34.93,34.96,87600.0,28.4924,28.5005,28.4435,28.468,87600.0
2013-03-15 11:30:00,34.97,35.0,34.97,34.98,48200.0,28.4761,28.5005,28.4761,28.4843,48200.0
2013-03-15 11:35:00,34.97,35.03,34.95,34.97,130600.0,28.4761,28.525,28.4598,28.4761,130600.0
2013-03-15 11:40:00,34.97,35.02,34.95,34.96,123000.0,28.4761,28.5168,28.4598,28.468,123000.0
2013-03-15 11:45:00,34.96,35.04,34.95,34.97,74700.0,28.468,28.5331,28.4598,28.4761,74700.0
2013-03-15 11:50:00,34.96,35.0,34.95,34.98,68400.0,28.468,28.5005,28.4598,28.4843,68400.0
2013-03-15 11:55:00,34.98,35.03,34.98,35.02,48600.0,28.4843,28.525,28.4843,28.5168,48600.0
2013-03-15 12:00:00,35.03,35.07,35.02,35.03,75300.0,28.525,28.5575,28.5168,28.525,75300.0
2013-03-15 12:05:00,35.02,35.04,35.0,35.02,70500.0,28.5168,28.5331,28.5005,28.5168,70500.0
2013-03-15 12:10:00,35.02,35.03,35.01,35.02,53100.0,28.5168,28.525,28.5087,28.5168,53100.0
2013-03-15 12:15:00,35.02,35.02,34.95,34.98,103100.0,28.5168,28.5168,28.4598,28.4843,103100.0
2013-03-15 12:20:00,34.98,34.98,34.87,34.93,238000.0,28.4843,28.4843,28.3947,28.4435,238000.0
2013-03-15 12:25:00,34.93,34.97,34.88,34.89,133200.0,28.4435,28.4761,28.4028,28.411,133200.0
2013-03-15 12:30:00,34.89,34.89,34.81,34.82,109800.0,28.411,28.411,28.3458,28.354,109800.0
2013-03-15 12:35:00,34.81,34.93,34.81,34.91,137600.0,28.3458,28.4435,28.3458,28.4273,137600.0
2013-03-15 12:40:00,34.91,34.93,34.82,34.86,97200.0,28.4273,28.4435,28.354,28.3865,97200.0
2013-03-15 12:45:00,34.85,34.93,34.84,34.89,85400.0,28.3784,28.4435,28.3703,28.411,85400.0
2013-03-15 12:50:00,34.9,34.93,34.84,34.89,80200.0,28.4191,28.4435,28.3703,28.411,80200.0
2013-03-15 12:55:00,34.9,35.03,34.9,34.99,108800.0,28.4191,28.525,28.4191,28.4924,108800.0
2013-03-15 13:00:00,34.99,35.02,34.96,34.97,45600.0,28.4924,28.5168,28.468,28.4761,45600.0
2013-03-15 13:05:00,34.96,35.07,34.96,35.06,50800.0,28.468,28.5575,28.468,28.5494,50800.0
2013-03-15 13:10:00,35.05,35.13,35.04,35.11,103700.0,28.5413,28.6064,28.5331,28.5901,103700.0
2013-03-15 13:15:00,35.1,35.26,35.1,35.2,222900.0,28.582,28.7123,28.582,28.6634,222900.0
2013-03-15 13:20:00,35.2,35.24,35.05,35.1,93300.0,28.6634,28.696,28.5413,28.582,93300.0
2013-03-15 13:25:00,35.1,35.11,35.01,35.02,58100.0,28.582,28.5901,28.5087,28.5168,58100.0
2013-03-15 13:30:00,35.01,35.02,34.98,35.02,96400.0,28.5087,28.5168,28.4843,28.5168,96400.0
2013-03-15 13:35:00,35.02,35.02,34.94,34.96,44800.0,28.5168,28.5168,28.4517,28.468,44800.0
2013-03-15 13:40:00,34.96,34.96,34.88,34.9,105500.0,28.468,28.468,28.4028,28.4191,105500.0
2013-03-15 13:45:00,34.9,34.98,34.89,34.98,93100.0,28.4191,28.4843,28.411,28.4843,93100.0
2013-03-15 13:50:00,34.98,35.0,34.97,34.99,38100.0,28.4843,28.5005,28.4761,28.4924,38100.0
2013-03-15 13:55:00,34.99,35.0,34.97,34.99,24500.0,28.4924,28.5005,28.4761,28.4924,24500.0
2013-03-15 14:00:00,34.98,34.99,34.91,34.92,85500.0,28.4843,28.4924,28.4273,28.4354,85500.0
2013-03-15 14:05:00,34.91,34.92,34.88,34.89,42000.0,28.4273,28.4354,28.4028,28.411,42000.0
2013-03-15 14:10:00,34.89,34.95,34.88,34.94,62500.0,28.411,28.4598,28.4028,28.4517,62500.0
2013-03-15 14:15:00,34.95,34.95,34.89,34.93,80400.0,28.4598,28.4598,28.411,28.4435,80400.0
2013-03-15 14:20:00,34.93,34.98,34.92,34.95,50000.0,28.4435,28.4843,28.4354,28.4598,50000.0
2013-03-15 14:25:00,34.95,35.01,34.93,35.0,175400.0,28.4598,28.5087,28.4435,28.5005,175400.0
2013-03-15 14:30:00,35.0,35.07,34.96,34.97,178200.0,28.5005,28.5575,28.468,28.4761,178200.0
2013-03-15 14:35:00,34.97,34.98,34.94,34.95,97500.0,28.4761,28.4843,28.4517,28.4598,97500.0
2013-03-15 14:40:00,34.94,35.0,34.94,35.0,87600.0,28.4517,28.5005,28.4517,28.5005,87600.0
2013-03-15 14:45:00,35.0,35.02,34.95,34.96,131000.0,28.5005,28.5168,28.4598,28.468,131000.0
2013-03-15 14:50:00,34.97,34.97,34.88,34.91,113700.0,28.4761,28.4761,28.4028,28.4273,113700.0
2013-03-15 14:55:00,34.91,34.92,34.89,34.91,147500.0,28.4273,28.4354,28.411,28.4273,147500.0
2013-03-15 15:00:00,34.91,34.91,34.89,34.9,105600.0,28.4273,28.4273,28.411,28.4191,105600.0
2013-03-15 15:05:00,34.89,34.91,34.88,34.9,78000.0,28.411,28.4273,28.4028,28.4191,78000.0
2013-03-15 15:10:00,34.9,34.9,34.88,34.89,82700.0,28.4191,28.4191,28.4028,28.411,82700.0
2013-03-15 15:15:00,34.9,34.98,34.89,34.95,106200.0,28.4191,28.4843,28.411,28.4598,106200.0
2013-03-15 15:20:00,34.94,34.97,34.94,34.95,121500.0,28.4517,28.4761,28.4517,28.4598,121500.0
2013-03-15 15:25:00,34.95,34.96,34.89,34.9,143600.0,28.4598,28.468,28.411,28.4191,143600.0
2013-03-15 15:30:00,34.9,34.91,34.85,34.91,207800.0,28.4191,28.4273,28.3784,28.4273,207800.0
2013-03-15 15:35:00,34.91,35.03,34.91,35.02,97900.0,28.4273,28.525,28.4273,28.5168,97900.0
2013-03-15 15:40:00,35.02,35.13,35.01,35.1,182700.0,28.5168,28.6064,28.5087,28.582,182700.0
2013-03-15 15:45:00,35.1,35.1,35.01,35.05,198400.0,28.582,28.582,28.5087,28.5413,198400.0
2013-03-15 15:50:00,35.05,35.06,34.98,35.0,290900.0,28.5413,28.5494,28.4843,28.5005,290900.0
2013-03-15 15:55:00,35.0,35.0,34.94,34.95,500200.0,28.5005,28.5005,28.4517,28.4598,500200.0
2013-03-18 09:30:00,33.91,34.04,33.76,33.92,381800.0,27.613,27.7188,27.4908,27.6211,381800.0
2013-03-18 09:35:00,33.94,34.13,33.89,34.11,229000.0,27.6374,27.7921,27.5967,27.7758,229000.0
2013-03-18 09:40:00,34.1,34.31,34.1,34.29,284800.0,27.7677,27.9387,27.7677,27.9224,284800.0
2013-03-18 09:45:00,34.3,34.41,34.3,34.38,238700.0,27.9305,28.0201,27.9305,27.9957,238700.0
2013-03-18 09:50:00,34.38,34.46,34.26,34.44,164000.0,27.9957,28.0608,27.898,28.0445,164000.0
2013-03-18 09:55:00,34.43,34.5,34.41,34.5,141400.0,28.0364,28.0934,28.0201,28.0934,141400.0
2013-03-18 10:00:00,34.5,34.5,34.24,34.24,144200.0,28.0934,28.0934,27.8817,27.8817,144200.0
2013-03-18 10:05:00,34.24,34.35,34.2,34.32,110300.0,27.8817,27.9713,27.8491,27.9468,110300.0
2013-03-18 10:10:00,34.32,34.44,34.32,34.44,85800.0,27.9468,28.0445,27.9468,28.0445,85800.0
2013-03-18 10:15:00,34.44,34.48,34.34,34.35,100100.0,28.0445,28.0771,27.9631,27.9713,100100.0
2013-03-18 10:20:00,34.34,34.38,34.3,34.34,127600.0,27.9631,27.9957,27.9305,27.9631,127600.0
2013-03-18 10:25:00,34.35,34.44,34.32,34.38,163500.0,27.9713,28.0445,27.9468,27.9957,163500.0
2013-03-18 10:30:00,34.39,34.41,34.33,34.4,111400.0,28.0038,28.0201,27.955,28.012,111400.0
2013-03-18 10:35:00,34.4,34.45,34.36,34.41,73200.0,28.012,28.0527,27.9794,28.0201,73200.0
2013-03-18 10:40:00,34.4,34.41,34.3,34.35,93000.0,28.012,28.0201,27.9305,27.9713,93000.0
2013-03-18 10:45:00,34.35,34.37,34.29,34.36,65600.0,27.9713,27.9875,27.9224,27.9794,65600.0
2013-03-18 10:50:00,34.37,34.39,34.33,34.34,62200.0,27.9875,28.0038,27.955,27.9631,62200.0
2013-03-18 10:55:00,34.34,34.37,34.26,34.26,102900.0,27.9631,27.9875,27.898,27.898,102900.0
2013-03-18 11:00:00,34.26,34.3,34.23,34.25,91300.0,27.898,27.9305,27.8735,27.8898,91300.0
2013-03-18 11:05:00,34.25,34.28,34.2,34.24,125300.0,27.8898,27.9143,27.8491,27.8817,125300.0
2013-03-18 11:10:00,34.24,34.28,34.22,34.22,208500.0,27.8817,27.9143,27.8654,27.8654,208500.0
2013-03-18 11:15:00,34.21,34.27,34.21,34.25,78800.0,27.8573,27.9061,27.8573,27.8898,78800.0
2013-03-18 11:20:00,34.25,34.27,34.22,34.25,155500.0,27.8898,27.9061,27.8654,27.8898,155500.0
2013-03-18 11:25:00,34.23,34.25,34.14,34.16,240500.0,27.8735,27.8898,27.8002,27.8165,240500.0
2013-03-18 11:30:00,34.17,34.21,34.14,34.17,92500.0,27.8247,27.8573,27.8002,27.8247,92500.0
2013-03-18 11:35:00,34.17,34.28,34.16,34.22,112200.0,27.8247,27.9143,27.8165,27.8654,112200.0
2013-03-18 11:40:00,34.22,34.23,34.18,34.22,57600.0,27.8654,27.8735,27.8328,27.8654,57600.0
2013-03-18 11:45:00,34.21,34.27,34.2,34.24,88200.0,27.8573,27.9061,27.8491,27.8817,88200.0
2013-03-18 11:50:00,34.25,34.25,34.21,34.23,38200.0,27.8898,27.8898,27.8573,27.8735,38200.0
2013-03-18 11:55:00,34.23,34.25,34.22,34.22,26400.0,27.8735,27.8898,27.8654,27.8654,26400.0
2013-03-18 12:00:00,34.23,34.23,34.18,34.23,78100.0,27.8735,27.8735,27.8328,27.8735,78100.0
2013-03-18 12:05:00,34.23,34.26,34.22,34.23,70200.0,27.8735,27.898,27.8654,27.8735,70200.0
2013-03-18 12:10:00,34.23,34.26,34.21,34.22,25600.0,27.8735,27.898,27.8573,27.8654,25600.0
2013-03-18 12:15:00,34.22,34.23,34.21,34.21,58200.0,27.8654,27.8735,27.8573,27.8573,58200.0
2013-03-18 12:20:00,34.21,34.22,34.15,34.19,85300.0,27.8573,27.8654,27.8084,27.841,85300.0
2013-03-18 12:25:00,34.18,34.2,34.14,34.14,50400.0,27.8328,27.8491,27.8002,27.8002,50400.0
2013-03-18 12:30:00,34.15,34.18,34.12,34.15,97800.0,27.8084,27.8328,27.784,27.8084,97800.0
2013-03-18 12:35:00,34.15,34.23,34.14,34.23,42800.0,27.8084,27.8735,27.8002,27.8735,42800.0
2013-03-18 12:40:00,34.23,34.23,34.19,34.23,48500.0,27.8735,27.8735,27.841,27.8735,48500.0
2013-03-18 12:45:00,34.23,34.24,34.2,34.21,64400.0,27.8735,27.8817,27.8491,27.8573,64400.0
2013-03-18 12:50:00,34.21,34.23,34.2,34.22,24100.0,27.8573,27.8735,27.8491,27.8654,24100.0
2013-03-18 12:55:00,34.22,34.27,34.21,34.23,115700.0,27.8654,27.9061,27.8573,27.8735,115700.0
2013-03-18 13:00:00,34.23,34.23,34.2,34.21,16000.0,27.8735,27.8735,27.8491,27.8573,16000.0
2013-03-18 13:05:00,34.21,34.22,34.21,34.22,8800.0,27.8573,27.8654,27.8573,27.8654,8800.0
2013-03-18 13:10:00,34.21,34.28,34.21,34.25,106100.0,27.8573,27.9143,27.8573,27.8898,106100.0
2013-03-18 13:15:00,34.25,34.25,34.22,34.25,43100.0,27.8898,27.8898,27.8654,27.8898,43100.0
2013-03-18 13:20:00,34.25,34.28,34.24,34.27,65000.0,27.8898,27.9143,27.8817,27.9061,65000.0
2013-03-18 13:25:00,34.28,34.3,34.24,34.25,106000.0,27.9143,27.9305,27.8817,27.8898,106000.0
2013-03-18 13:30:00,34.25,34.27,34.19,34.23,53300.0,27.8898,27.9061,27.841,27.8735,53300.0
2013-03-18 13:35:00,34.22,34.24,34.22,34.23,26700.0,27.8654,27.8817,27.8654,27.8735,26700.0
2013-03-18 13:40:00,34.23,34.23,34.2,34.2,30800.0,27.8735,27.8735,27.8491,27.8491,30800.0
2013-03-18 13:45:00,34.2,34.21,34.18,34.18,37600.0,27.8491,27.8573,27.8328,27.8328,37600.0
2013-03-18 13:50:00,34.19,34.19,34.14,34.14,31600.0,27.841,27.841,27.8002,27.8002,31600.0
2013-03-18 13:55:00,34.14,34.18,34.14,34.16,51100.0,27.8002,27.8328,27.8002,27.8165,51100.0
2013-03-18 14:00:00,34.17,34.24,34.16,34.19,79900.0,27.8247,27.8817,27.8165,27.841,79900.0
2013-03-18 14:05:00,34.2,34.2,34.16,34.17,63600.0,27.8491,27.8491,27.8165,27.8247,63600.0
2013-03-18 14:10:00,34.16,34.18,34.14,34.15,309200.0,27.8165,27.8328,27.8002,27.8084,309200.0
2013-03-18 14:15:00,34.15,34.2,34.15,34.17,178800.0,27.8084,27.8491,27.8084,27.8247,178800.0
2013-03-18 14:20:00,34.17,34.17,34.14,34.15,32400.0,27.8247,27.8247,27.8002,27.8084,32400.0
2013-03-18 14:25:00,34.15,34.2,34.14,34.17,65000.0,27.8084,27.8491,27.8002,27.8247,65000.0
2013-03-18 14:30:00,34.17,34.17,34.12,34.13,35300.0,27.8247,27.8247,27.784,27.7921,35300.0
2013-03-18 14:35:00,34.13,34.16,34.08,34.08,58100.0,27.7921,27.8165,27.7514,27.7514,58100.0
2013-03-18 14:40:00,34.09,34.11,34.06,34.08,202600.0,27.7595,27.7758,27.7351,27.7514,202600.0
2013-03-18 14:45:00,34.09,34.09,34.02,34.06,85100.0,27.7595,27.7595,27.7025,27.7351,85100.0
2013-03-18 14:50:00,34.05,34.05,33.98,34.02,99300.0,27.727,27.727,27.67,27.7025,99300.0
2013-03-18 14:55:00,34.02,34.02,33.94,33.96,59500.0,27.7025,27.7025,27.6374,27.6537,59500.0
2013-03-18 15:00:00,33.96,34.02,33.95,33.99,80000.0,27.6537,27.7025,27.6455,27.6781,80000.0
2013-03-18 15:05:00,34.0,34.03,33.99,33.99,56600.0,27.6862,27.7107,27.6781,27.6781,56600.0
2013-03-18 15:10:00,33.99,34.13,33.98,34.13,85700.0,27.6781,27.7921,27.67,27.7921,85700.0
2013-03-18 15:15:00,34.13,34.15,34.03,34.08,142500.0,27.7921,27.8084,27.7107,27.7514,142500.0
2013-03-18 15:20:00,34.07,34.15,34.07,34.14,89200.0,27.7432,27.8084,27.7432,27.8002,89200.0
2013-03-18 15:25:00,34.13,34.14,34.02,34.06,271600.0,27.7921,27.8002,27.7025,27.7351,271600.0
2013-03-18 15:30:00,34.06,34.07,34.0,34.0,96700.0,27.7351,27.7432,27.6862,27.6862,96700.0
2013-03-18 15:35:00,34.01,34.01,33.94,33.99,104000.0,27.6944,27.6944,27.6374,27.6781,104000.0
2013-03-18 15:40:00,33.99,34.02,33.95,33.97,70000.0,27.6781,27.7025,27.6455,27.6618,70000.0
2013-03-18 15:45:00,33.96,33.97,33.92,33.95,262600.0,27.6537,27.6618,27.6211,27.6455,262600.0
2013-03-18 15:50:00,33.96,33.96,33.91,33.91,159000.0,27.6537,27.6537,27.613,27.613,159000.0
2013-03-18 15:55:00,33.92,33.94,33.9,33.92,332800.0,27.6211,27.6374,27.6048,27.6211,332800.0
2013-03-19 09:30:00,33.75,33.81,33.71,33.77,248500.0,27.4827,27.5315,27.4501,27.499,248500.0
2013-03-19 09:35:00,33.77,33.83,33.64,33.65,150800.0,27.499,27.5478,27.3931,27.4012,150800.0
2013-03-19 09:40:00,33.66,33.69,33.62,33.67,59600.0,27.4094,27.4338,27.3768,27.4175,59600.0
2013-03-19 09:45:00,33.67,33.69,33.61,33.64,94800.0,27.4175,27.4338,27.3687,27.3931,94800.0
2013-03-19 09:50:00,33.65,33.67,33.6,33.6,71500.0,27.4012,27.4175,27.3605,27.3605,71500.0
2013-03-19 09:55:00,33.6,33.61,33.56,33.58,107100.0,27.3605,27.3687,27.328,27.3442,107100.0
2013-03-19 10:00:00,33.59,33.59,33.55,33.57,63400.0,27.3524,27.3524,27.3198,27.3361,63400.0
2013-03-19 10:05:00,33.56,33.63,33.53,33.62,127600.0,27.328,27.385,27.3035,27.3768,127600.0
2013-03-19 10:10:00,33.62,33.65,33.59,33.64,88100.0,27.3768,27.4012,27.3524,27.3931,88100.0
2013-03-19 10:15:00,33.64,33.64,33.57,33.59,43000.0,27.3931,27.3931,27.3361,27.3524,43000.0
2013-03-19 10:20:00,33.58,33.59,33.45,33.45,107600.0,27.3442,27.3524,27.2384,27.2384,107600.0
2013-03-19 10:25:00,33.45,33.49,33.43,33.48,102900.0,27.2384,27.271,27.2221,27.2628,102900.0
2013-03-19 10:30:00,33.48,33.48,33.41,33.42,125700.0,27.2628,27.2628,27.2058,27.214,125700.0
2013-03-19 10:35:00,33.42,33.48,33.39,33.43,134200.0,27.214,27.2628,27.1895,27.2221,134200.0
2013-03-19 10:40:00,33.43,33.44,33.39,33.43,47600.0,27.2221,27.2302,27.1895,27.2221,47600.0
2013-03-19 10:45:00,33.42,33.43,33.3,33.33,105900.0,27.214,27.2221,27.1162,27.1407,105900.0
2013-03-19 10:50:00,33.32,33.4,33.32,33.39,66000.0,27.1325,27.1977,27.1325,27.1895,66000.0
2013-03-19 10:55:00,33.4,33.46,33.39,33.43,93000.0,27.1977,27.2465,27.1895,27.2221,93000.0
2013-03-19 11:00:00,33.44,33.44,33.34,33.36,93200.0,27.2302,27.2302,27.1488,27.1651,93200.0
2013-03-19 11:05:00,33.35,33.4,33.34,33.37,69300.0,27.157,27.1977,27.1488,27.1732,69300.0
2013-03-19 11:10:00,33.37,33.43,33.37,33.39,59000.0,27.1732,27.2221,27.1732,27.1895,59000.0
2013-03-19 11:15:00,33.38,33.4,33.37,33.4,77400.0,27.1814,27.1977,27.1732,27.1977,77400.0
2013-03-19 11:20:00,33.39,33.44,33.39,33.39,82700.0,27.1895,27.2302,27.1895,27.1895,82700.0
2013-03-19 11:25:00,33.39,33.41,33.37,33.38,69400.0,27.1895,27.2058,27.1732,27.1814,69400.0
2013-03-19 11:30:00,33.38,33.49,33.37,33.48,214200.0,27.1814,27.271,27.1732,27.2628,214200.0
2013-03-19 11:35:00,33.48,33.59,33.47,33.57,237700.0,27.2628,27.3524,27.2547,27.3361,237700.0
2013-03-19 11:40:00,33.57,33.63,33.53,33.57,202700.0,27.3361,27.385,27.3035,27.3361,202700.0
2013-03-19 11:45:00,33.57,33.58,33.44,33.45,230400.0,27.3361,27.3442,27.2302,27.2384,230400.0
2013-03-19 11:50:00,33.45,33.45,33.35,33.38,106900.0,27.2384,27.2384,27.157,27.1814,106900.0
2013-03-19 11:55:00,33.38,33.39,33.28,33.31,102000.0,27.1814,27.1895,27.0999,27.1244,102000.0
2013-03-19 12:00:00,33.31,33.32,33.29,33.29,44300.0,27.1244,27.1325,27.1081,27.1081,44300.0
2013-03-19 12:05:00,33.3,33.3,33.28,33.28,47300.0,27.1162,27.1162,27.0999,27.0999,47300.0
2013-03-19 12:10:00,33.28,33.28,33.22,33.25,93400.0,27.0999,27.0999,27.0511,27.0755,93400.0
2013-03-19 12:15:00,33.25,33.25,33.2,33.23,57200.0,27.0755,27.0755,27.0348,27.0592,57200.0
2013-03-19 12:20:00,33.24,33.29,33.23,33.27,81600.0,27.0674,27.1081,27.0592,27.0918,81600.0
2013-03-19 12:25:00,33.27,33.31,33.26,33.28,104100.0,27.0918,27.1244,27.0837,27.0999,104100.0
2013-03-19 12:30:00,33.28,33.28,33.23,33.23,47100.0,27.0999,27.0999,27.0592,27.0592,47100.0
2013-03-19 12:35:00,33.23,33.27,33.23,33.25,40600.0,27.0592,27.0918,27.0592,27.0755,40600.0
2013-03-19 12:40:00,33.25,33.29,33.24,33.25,45800.0,27.0755,27.1081,27.0674,27.0755,45800.0
2013-03-19 12:45:00,33.25,33.25,33.23,33.23,40500.0,27.0755,27.0755,27.0592,27.0592,40500.0
2013-03-19 12:50:00,33.23,33.24,33.17,33.17,74600.0,27.0592,27.0674,27.0104,27.0104,74600.0
2013-03-19 12:55:00,33.17,33.23,33.16,33.23,57300.0,27.0104,27.0592,27.0022,27.0592,57300.0
2013-03-19 13:00:00,33.23,33.26,33.21,33.23,61000.0,27.0592,27.0837,27.0429,27.0592,61000.0
2013-03-19 13:05:00,33.23,33.27,33.22,33.25,50100.0,27.0592,27.0918,27.0511,27.0755,50100.0
2013-03-19 13:10:00,33.25,33.29,33.23,33.26,108000.0,27.0755,27.1081,27.0592,27.0837,108000.0
2013-03-19 13:15:00,33.25,33.3,33.23,33.26,80300.0,27.0755,27.1162,27.0592,27.0837,80300.0
2013-03-19 13:20:00,33.26,33.26,33.22,33.22,51800.0,27.0837,27.0837,27.0511,27.0511,51800.0
2013-03-19 13:25:00,33.21,33.23,33.18,33.21,46200.0,27.0429,27.0592,27.0185,27.0429,46200.0
2013-03-19 13:30:00,33.2,33.25,33.1,33.2,186400.0,27.0348,27.0755,26.9534,27.0348,186400.0
2013-03-19 13:35:00,33.2,33.2,33.14,33.16,92500.0,27.0348,27.0348,26.9859,27.0022,92500.0
2013-03-19 13:40:00,33.16,33.19,33.14,33.18,45600.0,27.0022,27.0267,26.9859,27.0185,45600.0
2013-03-19 13:45:00,33.17,33.18,33.15,33.18,33300.0,27.0104,27.0185,26.9941,27.0185,33300.0
2013-03-19 13:50:00,33.18,33.19,33.17,33.18,36300.0,27.0185,27.0267,27.0104,27.0185,36300.0
2013-03-19 13:55:00,33.19,33.3,33.19,33.2,165800.0,27.0267,27.1162,27.0267,27.0348,165800.0
2013-03-19 14:00:00,33.2,33.24,33.19,33.23,74000.0,27.0348,27.0674,27.0267,27.0592,74000.0
2013-03-19 14:05:00,33.24,33.32,33.22,33.3,54700.0,27.0674,27.1325,27.0511,27.1162,54700.0
2013-03-19 14:10:00,33.29,33.33,33.29,33.32,75300.0,27.1081,27.1407,27.1081,27.1325,75300.0
2013-03-19 14:15:00,33.32,33.32,33.19,33.23,245900.0,27.1325,27.1325,27.0267,27.0592,245900.0
2013-03-19 14:20:00,33.22,33.32,33.22,33.29,75200.0,27.0511,27.1325,27.0511,27.1081,75200.0
2013-03-19 14:25:00,33.29,33.32,33.28,33.3,63500.0,27.1081,27.1325,27.0999,27.1162,63500.0
2013-03-19 14:30:00,33.32,33.32,33.2,33.26,352100.0,27.1325,27.1325,27.0348,27.0837,352100.0
2013-03-19 14:35:00,33.27,33.36,33.27,33.35,74800.0,27.0918,27.1651,27.0918,27.157,74800.0
2013-03-19 14:40:00,33.36,33.4,33.34,33.39,91500.0,27.1651,27.1977,27.1488,27.1895,91500.0
2013-03-19 14:45:00,33.39,33.39,33.25,33.25,104800.0,27.1895,27.1895,27.0755,27.0755,104800.0
2013-03-19 14:50:00,33.25,33.28,33.2,33.23,67100.0,27.0755,27.0999,27.0348,27.0592,67100.0
2013-03-19 14:55:00,33.22,33.23,33.2,33.2,61100.0,27.0511,27.0592,27.0348,27.0348,61100.0
2013-03-19 15:00:00,33.21,33.35,33.2,33.26,251600.0,27.0429,27.157,27.0348,27.0837,251600.0
2013-03-19 15:05:00,33.26,33.26,33.21,33.23,42100.0,27.0837,27.0837,27.0429,27.0592,42100.0
2013-03-19 15:10:00,33.23,33.41,33.23,33.38,98600.0,27.0592,27.2058,27.0592,27.1814,98600.0
2013-03-19 15:15:00,33.37,33.43,33.33,33.34,47300.0,27.1732,27.2221,27.1407,27.1488,47300.0
2013-03-19 15:20:00,33.33,33.34,33.27,33.3,77800.0,27.1407,27.1488,27.0918,27.1162,77800.0
2013-03-19 15:25:00,33.31,33.34,33.31,33.33,55100.0,27.1244,27.1488,27.1244,27.1407,55100.0
2013-03-19 15:30:00,33.33,33.33,33.23,33.28,132100.0,27.1407,27.1407,27.0592,27.0999,132100.0
2013-03-19 15:35:00,33.28,33.34,33.28,33.31,73400.0,27.0999,27.1488,27.0999,27.1244,73400.0
2013-03-19 15:40:00,33.3,33.33,33.27,33.29,163300.0,27.1162,27.1407,27.0918,27.1081,163300.0
2013-03-19 15:45:00,33.28,33.3,33.24,33.24,183200.0,27.0999,27.1162,27.0674,27.0674,183200.0
2013-03-19 15:50:00,33.24,33.31,33.24,33.28,214900.0,27.0674,27.1244,27.0674,27.0999,214900.0
2013-03-19 15:55:00,33.28,33.28,33.19,33.22,519900.0,27.0999,27.0999,27.0267,27.0511,519900.0
2013-03-20 09:30:00,33.55,33.66,33.5,33.52,87600.0,27.3198,27.4094,27.2791,27.2954,87600.0
2013-03-20 09:35:00,33.52,33.57,33.5,33.57,55300.0,27.2954,27.3361,27.2791,27.3361,55300.0
2013-03-20 09:40:00,33.58,33.62,33.55,33.61,79500.0,27.3442,27.3768,27.3198,27.3687,79500.0
2013-03-20 09:45:00,33.62,33.65,33.6,33.64,99700.0,27.3768,27.4012,27.3605,27.3931,99700.0
2013-03-20 09:50:00,33.65,33.76,33.64,33.76,128800.0,27.4012,27.4908,27.3931,27.4908,128800.0
2013-03-20 09:55:00,33.75,33.78,33.73,33.76,60300.0,27.4827,27.5071,27.4664,27.4908,60300.0
2013-03-20 10:00:00,33.76,33.77,33.67,33.67,56300.0,27.4908,27.499,27.4175,27.4175,56300.0
2013-03-20 10:05:00,33.66,33.68,33.62,33.64,51100.0,27.4094,27.4257,27.3768,27.3931,51100.0
2013-03-20 10:10:00,33.65,33.71,33.64,33.68,62700.0,27.4012,27.4501,27.3931,27.4257,62700.0
2013-03-20 10:15:00,33.67,33.68,33.66,33.67,49500.0,27.4175,27.4257,27.4094,27.4175,49500.0
2013-03-20 10:20:00,33.67,33.69,33.65,33.66,44200.0,27.4175,27.4338,27.4012,27.4094,44200.0
2013-03-20 10:25:00,33.66,33.68,33.66,33.66,30600.0,27.4094,27.4257,27.4094,27.4094,30600.0
2013-03-20 10:30:00,33.66,33.66,33.57,33.57,54800.0,27.4094,27.4094,27.3361,27.3361,54800.0
2013-03-20 10:35:00,33.57,33.57,33.47,33.47,65800.0,27.3361,27.3361,27.2547,27.2547,65800.0
2013-03-20 10:40:00,33.46,33.48,33.45,33.46,42300.0,27.2465,27.2628,27.2384,27.2465,42300.0
2013-03-20 10:45:00,33.46,33.51,33.44,33.44,71000.0,27.2465,27.2872,27.2302,27.2302,71000.0
2013-03-20 10:50:00,33.44,33.51,33.4,33.51,88400.0,27.2302,27.2872,27.1977,27.2872,88400.0
2013-03-20 10:55:00,33.51,33.57,33.51,33.57,57000.0,27.2872,27.3361,27.2872,27.3361,57000.0
2013-03-20 11:00:00,33.57,33.63,33.56,33.57,69400.0,27.3361,27.385,27.328,27.3361,69400.0
2013-03-20 11:05:00,33.57,33.63,33.56,33.63,28200.0,27.3361,27.385,27.328,27.385,28200.0
2013-03-20 11:10:00,33.63,33.64,33.58,33.59,34600.0,27.385,27.3931,27.3442,27.3524,34600.0
2013-03-20 11:15:00,33.59,33.63,33.59,33.59,67600.0,27.3524,27.385,27.3524,27.3524,67600.0
2013-03-20 11:20:00,33.6,33.61,33.57,33.61,42300.0,27.3605,27.3687,27.3361,27.3687,42300.0
2013-03-20 11:25:00,33.61,33.66,33.61,33.64,58500.0,27.3687,27.4094,27.3687,27.3931,58500.0
2013-03-20 11:30:00,33.65,33.66,33.57,33.57,67600.0,27.4012,27.4094,27.3361,27.3361,67600.0
2013-03-20 11:35:00,33.57,33.59,33.55,33.55,42500.0,27.3361,27.3524,27.3198,27.3198,42500.0
2013-03-20 11:40:00,33.55,33.56,33.5,33.53,66100.0,27.3198,27.328,27.2791,27.3035,66100.0
2013-03-20 11:45:00,33.53,33.58,33.53,33.55,76500.0,27.3035,27.3442,27.3035,27.3198,76500.0
2013-03-20 11:50:00,33.55,33.58,33.54,33.58,55900.0,27.3198,27.3442,27.3117,27.3442,55900.0
2013-03-20 11:55:00,33.58,33.58,33.54,33.57,51600.0,27.3442,27.3442,27.3117,27.3361,51600.0
2013-03-20 12:00:00,33.57,33.58,33.52,33.52,30900.0,27.3361,27.3442,27.2954,27.2954,30900.0
2013-03-20 12:05:00,33.52,33.53,33.5,33.52,17900.0,27.2954,27.3035,27.2791,27.2954,17900.0
2013-03-20 12:10:00,33.52,33.54,33.5,33.52,27000.0,27.2954,27.3117,27.2791,27.2954,27000.0
2013-03-20 12:15:00,33.52,33.52,33.49,33.5,32500.0,27.2954,27.2954,27.271,27.2791,32500.0
2013-03-20 12:20:00,33.51,33.52,33.5,33.51,21500.0,27.2872,27.2954,27.2791,27.2872,21500.0
2013-03-20 12:25:00,33.51,33.51,33.47,33.5,32000.0,27.2872,27.2872,27.2547,27.2791,32000.0
2013-03-20 12:30:00,33.51,33.53,33.48,33.48,24100.0,27.2872,27.3035,27.2628,27.2628,24100.0
2013-03-20 12:35:00,33.47,33.51,33.47,33.51,24600.0,27.2547,27.2872,27.2547,27.2872,24600.0
2013-03-20 12:40:00,33.51,33.57,33.51,33.57,23300.0,27.2872,27.3361,27.2872,27.3361,23300.0
2013-03-20 12:45:00,33.56,33.62,33.56,33.59,53500.0,27.328,27.3768,27.328,27.3524,53500.0
2013-03-20 12:50:00,33.59,33.66,33.58,33.66,67300.0,27.3524,27.4094,27.3442,27.4094,67300.0
2013-03-20 12:55:00,33.65,33.66,33.63,33.65,24000.0,27.4012,27.4094,27.385,27.4012,24000.0
2013-03-20 13:00:00,33.65,33.67,33.64,33.66,41800.0,27.4012,27.4175,27.3931,27.4094,41800.0
2013-03-20 13:05:00,33.66,33.69,33.64,33.66,89400.0,27.4094,27.4338,27.3931,27.4094,89400.0
2013-03-20 13:10:00,33.65,33.66,33.62,33.63,19600.0,27.4012,27.4094,27.3768,27.385,19600.0
2013-03-20 13:15:00,33.63,33.64,33.59,33.61,32900.0,27.385,27.3931,27.3524,27.3687,32900.0
2013-03-20 13:20:00,33.61,33.63,33.61,33.63,9400.0,27.3687,27.385,27.3687,27.385,9400.0
2013-03-20 13:25:00,33.63,33.63,33.59,33.59,24900.0,27.385,27.385,27.3524,27.3524,24900.0
2013-03-20 13:30:00,33.58,33.6,33.57,33.57,13400.0,27.3442,27.3605,27.3361,27.3361,13400.0
2013-03-20 13:35:00,33.57,33.58,33.56,33.57,12600.0,27.3361,27.3442,27.328,27.3361,12600.0
2013-03-20 13:40:00,33.57,33.61,33.57,33.61,22800.0,27.3361,27.3687,27.3361,27.3687,22800.0
2013-03-20 13:45:00,33.61,33.62,33.6,33.61,13400.0,27.3687,27.3768,27.3605,27.3687,13400.0
2013-03-20 13:50:00,33.6,33.6,33.56,33.57,16000.0,27.3605,27.3605,27.328,27.3361,16000.0
2013-03-20 13:55:00,33.57,33.58,33.55,33.57,24400.0,27.3361,27.3442,27.3198,27.3361,24400.0
2013-03-20 14:00:00,33.56,33.61,33.54,33.55,32000.0,27.328,27.3687,27.3117,27.3198,32000.0
2013-03-20 14:05:00,33.57,33.6,33.52,33.54,25300.0,27.3361,27.3605,27.2954,27.3117,25300.0
2013-03-20 14:10:00,33.53,33.56,33.53,33.55,21400.0,27.3035,27.328,27.3035,27.3198,21400.0
2013-03-20 14:15:00,33.55,33.61,33.54,33.56,18300.0,27.3198,27.3687,27.3117,27.328,18300.0
2013-03-20 14:20:00,33.56,33.68,33.54,33.67,47800.0,27.328,27.4257,27.3117,27.4175,47800.0
2013-03-20 14:25:00,33.66,33.66,33.63,33.63,38800.0,27.4094,27.4094,27.385,27.385,38800.0
2013-03-20 14:30:00,33.64,33.65,33.61,33.61,57600.0,27.3931,27.4012,27.3687,27.3687,57600.0
2013-03-20 14:35:00,33.61,33.64,33.59,33.6,44300.0,27.3687,27.3931,27.3524,27.3605,44300.0
2013-03-20 14:40:00,33.6,33.64,33.6,33.62,39500.0,27.3605,27.3931,27.3605,27.3768,39500.0
2013-03-20 14:45:00,33.62,33.65,33.57,33.57,38300.0,27.3768,27.4012,27.3361,27.3361,38300.0
2013-03-20 14:50:00,33.57,33.62,33.56,33.61,23000.0,27.3361,27.3768,27.328,27.3687,23000.0
2013-03-20 14:55:00,33.6,33.63,33.59,33.61,37800.0,27.3605,27.385,27.3524,27.3687,37800.0
2013-03-20 15:00:00,33.62,33.62,33.58,33.61,78500.0,27.3768,27.3768,27.3442,27.3687,78500.0
2013-03-20 15:05:00,33.61,33.66,33.61,33.64,46700.0,27.3687,27.4094,27.3687,27.3931,46700.0
2013-03-20 15:10:00,33.64,33.66,33.62,33.66,34500.0,27.3931,27.4094,27.3768,27.4094,34500.0
2013-03-20 15:15:00,33.66,33.66,33.61,33.63,22400.0,27.4094,27.4094,27.3687,27.385,22400.0
2013-03-20 15:20:00,33.63,33.64,33.61,33.61,31300.0,27.385,27.3931,27.3687,27.3687,31300.0
2013-03-20 15:25:00,33.61,33.64,33.6,33.61,32600.0,27.3687,27.3931,27.3605,27.3687,32600.0
2013-03-20 15:30:00,33.61,33.65,33.59,33.65,50000.0,27.3687,27.4012,27.3524,27.4012,50000.0
2013-03-20 15:35:00,33.65,33.68,33.64,33.68,45800.0,27.4012,27.4257,27.3931,27.4257,45800.0
2013-03-20 15:40:00,33.68,33.73,33.68,33.73,71900.0,27.4257,27.4664,27.4257,27.4664,71900.0
2013-03-20 15:45:00,33.72,33.73,33.69,33.7,99900.0,27.4582,27.4664,27.4338,27.442,99900.0
2013-03-20 15:50:00,33.7,33.71,33.63,33.64,135500.0,27.442,27.4501,27.385,27.3931,135500.0
2013-03-20 15:55:00,33.64,33.66,33.61,33.65,198600.0,27.3931,27.4094,27.3687,27.4012,198600.0
2013-03-21 09:30:00,33.18,33.25,33.08,33.2,248300.0,27.0185,27.0755,26.9371,27.0348,248300.0
2013-03-21 09:35:00,33.21,33.3,33.18,33.19,88100.0,27.0429,27.1162,27.0185,27.0267,88100.0
2013-03-21 09:40:00,33.19,33.23,33.18,33.21,82700.0,27.0267,27.0592,27.0185,27.0429,82700.0
2013-03-21 09:45:00,33.21,33.22,33.15,33.17,119500.0,27.0429,27.0511,26.9941,27.0104,119500.0
2013-03-21 09:50:00,33.17,33.24,33.16,33.24,83900.0,27.0104,27.0674,27.0022,27.0674,83900.0
2013-03-21 09:55:00,33.24,33.34,33.24,33.31,81000.0,27.0674,27.1488,27.0674,27.1244,81000.0
2013-03-21 10:00:00,33.31,33.33,33.3,33.32,46800.0,27.1244,27.1407,27.1162,27.1325,46800.0
2013-03-21 10:05:00,33.32,33.32,33.25,33.29,48900.0,27.1325,27.1325,27.0755,27.1081,48900.0
2013-03-21 10:10:00,33.29,33.34,33.29,33.34,54100.0,27.1081,27.1488,27.1081,27.1488,54100.0
2013-03-21 10:15:00,33.34,33.35,33.27,33.33,76600.0,27.1488,27.157,27.0918,27.1407,76600.0
2013-03-21 10:20:00,33.33,33.35,33.3,33.35,61400.0,27.1407,27.157,27.1162,27.157,61400.0
2013-03-21 10:25:00,33.34,33.4,33.32,33.39,56600.0,27.1488,27.1977,27.1325,27.1895,56600.0
2013-03-21 10:30:00,33.38,33.39,33.28,33.31,38000.0,27.1814,27.1895,27.0999,27.1244,38000.0
2013-03-21 10:35:00,33.31,33.32,33.27,33.29,74700.0,27.1244,27.1325,27.0918,27.1081,74700.0
2013-03-21 10:40:00,33.29,33.37,33.29,33.32,29500.0,27.1081,27.1732,27.1081,27.1325,29500.0
2013-03-21 10:45:00,33.31,33.36,33.31,33.31,40900.0,27.1244,27.1651,27.1244,27.1244,40900.0
2013-03-21 10:50:00,33.31,33.32,33.26,33.29,31600.0,27.1244,27.1325,27.0837,27.1081,31600.0
2013-03-21 10:55:00,33.29,33.35,33.28,33.34,31900.0,27.1081,27.157,27.0999,27.1488,31900.0
2013-03-21 11:00:00,33.34,33.39,33.3,33.38,67600.0,27.1488,27.1895,27.1162,27.1814,67600.0
2013-03-21 11:05:00,33.38,33.47,33.37,33.46,101700.0,27.1814,27.2547,27.1732,27.2465,101700.0
2013-03-21 11:10:00,33.46,33.49,33.45,33.45,39100.0,27.2465,27.271,27.2384,27.2384,39100.0
2013-03-21 11:15:00,33.45,33.56,33.45,33.55,52400.0,27.2384,27.328,27.2384,27.3198,52400.0
2013-03-21 11:20:00,33.56,33.59,33.52,33.58,30800.0,27.328,27.3524,27.2954,27.3442,30800.0
2013-03-21 11:25:00,33.59,33.61,33.54,33.57,56600.0,27.3524,27.3687,27.3117,27.3361,56600.0
2013-03-21 11:30:00,33.58,33.59,33.55,33.58,55400.0,27.3442,27.3524,27.3198,27.3442,55400.0
2013-03-21 11:35:00,33.57,33.65,33.57,33.63,83500.0,27.3361,27.4012,27.3361,27.385,83500.0
2013-03-21 11:40:00,33.63,33.7,33.63,33.68,91700.0,27.385,27.442,27.385,27.4257,91700.0
2013-03-21 11:45:00,33.68,33.68,33.59,33.6,46800.0,27.4257,27.4257,27.3524,27.3605,46800.0
2013-03-21 11:50:00,33.6,33.66,33.6,33.66,72800.0,27.3605,27.4094,27.3605,27.4094,72800.0
2013-03-21 11:55:00,33.66,33.72,33.65,33.65,140200.0,27.4094,27.4582,27.4012,27.4012,140200.0
2013-03-21 12:00:00,33.66,33.66,33.64,33.65,46100.0,27.4094,27.4094,27.3931,27.4012,46100.0
2013-03-21 12:05:00,33.64,33.66,33.58,33.58,45600.0,27.3931,27.4094,27.3442,27.3442,45600.0
2013-03-21 12:10:00,33.58,33.66,33.55,33.65,98000.0,27.3442,27.4094,27.3198,27.4012,98000.0
2013-03-21 12:15:00,33.65,33.65,33.58,33.58,37100.0,27.4012,27.4012,27.3442,27.3442,37100.0
2013-03-21 12:20:00,33.58,33.59,33.54,33.58,41800.0,27.3442,27.3524,27.3117,27.3442,41800.0
2013-03-21 12:25:00,33.58,33.58,33.5,33.53,40500.0,27.3442,27.3442,27.2791,27.3035,40500.0
2013-03-21 12:30:00,33.54,33.56,33.54,33.55,37500.0,27.3117,27.328,27.3117,27.3198,37500.0
2013-03-21 12:35:00,33.56,33.6,33.55,33.6,35600.0,27.328,27.3605,27.3198,27.3605,35600.0
2013-03-21 12:40:00,33.6,33.62,33.59,33.61,43400.0,27.3605,27.3768,27.3524,27.3687,43400.0
2013-03-21 12:45:00,33.62,33.64,33.58,33.64,40100.0,27.3768,27.3931,27.3442,27.3931,40100.0
2013-03-21 12:50:00,33.63,33.65,33.61,33.61,29700.0,27.385,27.4012,27.3687,27.3687,29700.0
2013-03-21 12:55:00,33.62,33.66,33.61,33.65,39000.0,27.3768,27.4094,27.3687,27.4012,39000.0
2013-03-21 13:00:00,33.65,33.66,33.61,33.64,46300.0,27.4012,27.4094,27.3687,27.3931,46300.0
2013-03-21 13:05:00,33.63,33.69,33.63,33.69,66200.0,27.385,27.4338,27.385,27.4338,66200.0
2013-03-21 13:10:00,33.69,33.74,33.67,33.73,89600.0,27.4338,27.4745,27.4175,27.4664,89600.0
2013-03-21 13:15:00,33.72,33.72,33.56,33.56,63200.0,27.4582,27.4582,27.328,27.328,63200.0
2013-03-21 13:20:00,33.56,33.62,33.54,33.56,70400.0,27.328,27.3768,27.3117,27.328,70400.0
2013-03-21 13:25:00,33.56,33.64,33.56,33.6,55700.0,27.328,27.3931,27.328,27.3605,55700.0
2013-03-21 13:30:00,33.6,33.61,33.56,33.56,96400.0,27.3605,27.3687,27.328,27.328,96400.0
2013-03-21 13:35:00,33.56,33.66,33.54,33.66,73100.0,27.328,27.4094,27.3117,27.4094,73100.0
2013-03-21 13:40:00,33.65,33.67,33.59,33.59,70900.0,27.4012,27.4175,27.3524,27.3524,70900.0
2013-03-21 13:45:00,33.59,33.63,33.55,33.6,40700.0,27.3524,27.385,27.3198,27.3605,40700.0
2013-03-21 13:50:00,33.59,33.59,33.57,33.59,53300.0,27.3524,27.3524,27.3361,27.3524,53300.0
2013-03-21 13:55:00,33.59,33.61,33.58,33.6,32200.0,27.3524,27.3687,27.3442,27.3605,32200.0
2013-03-21 14:00:00,33.6,33.61,33.52,33.54,41800.0,27.3605,27.3687,27.2954,27.3117,41800.0
2013-03-21 14:05:00,33.54,33.56,33.5,33.55,50100.0,27.3117,27.328,27.2791,27.3198,50100.0
2013-03-21 14:10:00,33.56,33.63,33.53,33.58,51800.0,27.328,27.385,27.3035,27.3442,51800.0
2013-03-21 14:15:00,33.59,33.67,33.58,33.65,68100.0,27.3524,27.4175,27.3442,27.4012,68100.0
2013-03-21 14:20:00,33.65,33.69,33.62,33.68,40600.0,27.4012,27.4338,27.3768,27.4257,40600.0
2013-03-21 14:25:00,33.69,33.73,33.65,33.71,119800.0,27.4338,27.4664,27.4012,27.4501,119800.0
2013-03-21 14:30:00,33.71,33.73,33.69,33.72,130300.0,27.4501,27.4664,27.4338,27.4582,130300.0
2013-03-21 14:35:00,33.72,33.88,33.71,33.78,266900.0,27.4582,27.5885,27.4501,27.5071,266900.0
2013-03-21 14:40:00,33.78,33.79,33.72,33.77,75500.0,27.5071,27.5152,27.4582,27.499,75500.0
2013-03-21 14:45:00,33.77,33.78,33.73,33.75,43500.0,27.499,27.5071,27.4664,27.4827,43500.0
2013-03-21 14:50:00,33.75,33.76,33.71,33.71,54100.0,27.4827,27.4908,27.4501,27.4501,54100.0
2013-03-21 14:55:00,33.72,33.79,33.71,33.78,93000.0,27.4582,27.5152,27.4501,27.5071,93000.0
2013-03-21 15:00:00,33.79,33.81,33.77,33.78,95600.0,27.5152,27.5315,27.499,27.5071,95600.0
2013-03-21 15:05:00,33.79,33.8,33.76,33.8,53800.0,27.5152,27.5234,27.4908,27.5234,53800.0
2013-03-21 15:10:00,33.8,33.8,33.78,33.79,57200.0,27.5234,27.5234,27.5071,27.5152,57200.0
2013-03-21 15:15:00,33.79,33.79,33.67,33.7,120600.0,27.5152,27.5152,27.4175,27.442,120600.0
2013-03-21 15:20:00,33.69,33.72,33.68,33.72,31400.0,27.4338,27.4582,27.4257,27.4582,31400.0
2013-03-21 15:25:00,33.72,33.76,33.71,33.75,75400.0,27.4582,27.4908,27.4501,27.4827,75400.0
2013-03-21 15:30:00,33.75,33.76,33.7,33.73,83200.0,27.4827,27.4908,27.442,27.4664,83200.0
2013-03-21 15:35:00,33.72,33.72,33.69,33.71,84100.0,27.4582,27.4582,27.4338,27.4501,84100.0
2013-03-21 15:40:00,33.71,33.72,33.67,33.68,67500.0,27.4501,27.4582,27.4175,27.4257,67500.0
2013-03-21 15:45:00,33.67,33.68,33.61,33.66,160800.0,27.4175,27.4257,27.3687,27.4094,160800.0
2013-03-21 15:50:00,33.66,33.66,33.62,33.62,140300.0,27.4094,27.4094,27.3768,27.3768,140300.0
2013-03-21 15:55:00,33.62,33.65,33.59,33.63,284600.0,27.3768,27.4012,27.3524,27.385,284600.0
2013-03-22 09:30:00,33.46,33.56,33.46,33.52,187400.0,27.2465,27.328,27.2465,27.2954,187400.0
2013-03-22 09:35:00,33.52,33.59,33.49,33.59,125400.0,27.2954,27.3524,27.271,27.3524,125400.0
2013-03-22 09:40:00,33.58,33.59,33.5,33.5,92700.0,27.3442,27.3524,27.2791,27.2791,92700.0
2013-03-22 09:45:00,33.51,33.55,33.5,33.55,72600.0,27.2872,27.3198,27.2791,27.3198,72600.0
2013-03-22 09:50:00,33.54,33.64,33.5,33.63,87100.0,27.3117,27.3931,27.2791,27.385,87100.0
2013-03-22 09:55:00,33.63,33.71,33.62,33.69,94400.0,27.385,27.4501,27.3768,27.4338,94400.0
2013-03-22 10:00:00,33.68,33.69,33.62,33.64,279800.0,27.4257,27.4338,27.3768,27.3931,279800.0
2013-03-22 10:05:00,33.64,33.7,33.63,33.68,97700.0,27.3931,27.442,27.385,27.4257,97700.0
2013-03-22 10:10:00,33.69,33.72,33.66,33.7,56300.0,27.4338,27.4582,27.4094,27.442,56300.0
2013-03-22 10:15:00,33.69,33.7,33.65,33.67,90000.0,27.4338,27.442,27.4012,27.4175,90000.0
2013-03-22 10:20:00,33.68,33.81,33.68,33.8,278400.0,27.4257,27.5315,27.4257,27.5234,278400.0
2013-03-22 10:25:00,33.8,33.94,33.8,33.9,211700.0,27.5234,27.6374,27.5234,27.6048,211700.0
2013-03-22 10:30:00,33.89,33.9,33.39,33.9,99000.0,27.5967,27.6048,27.1895,27.6048,99000.0
2013-03-22 10:35:00,33.9,33.95,33.88,33.92,266300.0,27.6048,27.6455,27.5885,27.6211,266300.0
2013-03-22 10:40:00,33.93,33.96,33.88,33.93,87300.0,27.6292,27.6537,27.5885,27.6292,87300.0
2013-03-22 10:45:00,33.91,34.03,33.91,33.98,135400.0,27.613,27.7107,27.613,27.67,135400.0
2013-03-22 10:50:00,33.99,34.02,33.96,33.98,80700.0,27.6781,27.7025,27.6537,27.67,80700.0
2013-03-22 10:55:00,33.98,33.99,33.96,33.97,47000.0,27.67,27.6781,27.6537,27.6618,47000.0
2013-03-22 11:00:00,33.96,34.05,33.96,34.03,93400.0,27.6537,27.727,27.6537,27.7107,93400.0
2013-03-22 11:05:00,34.04,34.1,34.03,34.09,115900.0,27.7188,27.7677,27.7107,27.7595,115900.0
2013-03-22 11:10:00,34.09,34.15,34.03,34.06,88900.0,27.7595,27.8084,27.7107,27.7351,88900.0
2013-03-22 11:15:00,34.07,34.11,34.04,34.1,87800.0,27.7432,27.7758,27.7188,27.7677,87800.0
2013-03-22 11:20:00,34.09,34.13,34.08,34.11,69300.0,27.7595,27.7921,27.7514,27.7758,69300.0
2013-03-22 11:25:00,34.11,34.16,34.09,34.12,87200.0,27.7758,27.8165,27.7595,27.784,87200.0
2013-03-22 11:30:00,34.12,34.13,34.07,34.09,58900.0,27.784,27.7921,27.7432,27.7595,58900.0
2013-03-22 11:35:00,34.09,34.09,34.01,34.02,63300.0,27.7595,27.7595,27.6944,27.7025,63300.0
2013-03-22 11:40:00,34.03,34.04,34.02,34.02,28900.0,27.7107,27.7188,27.7025,27.7025,28900.0
2013-03-22 11:45:00,34.02,34.06,34.01,34.05,67300.0,27.7025,27.7351,27.6944,27.727,67300.0
2013-03-22 11:50:00,34.06,34.09,34.0,34.01,45200.0,27.7351,27.7595,27.6862,27.6944,45200.0
2013-03-22 11:55:00,34.01,34.03,33.97,33.98,64000.0,27.6944,27.7107,27.6618,27.67,64000.0
2013-03-22 12:00:00,33.97,34.02,33.96,33.98,62400.0,27.6618,27.7025,27.6537,27.67,62400.0
2013-03-22 12:05:00,33.98,34.01,33.98,33.99,49800.0,27.67,27.6944,27.67,27.6781,49800.0
2013-03-22 12:10:00,33.98,34.01,33.97,34.0,168800.0,27.67,27.6944,27.6618,27.6862,168800.0
2013-03-22 12:15:00,34.0,34.04,33.99,34.02,57700.0,27.6862,27.7188,27.6781,27.7025,57700.0
2013-03-22 12:20:00,34.01,34.02,33.96,33.97,78700.0,27.6944,27.7025,27.6537,27.6618,78700.0
2013-03-22 12:25:00,33.98,33.98,33.95,33.97,66100.0,27.67,27.67,27.6455,27.6618,66100.0
2013-03-22 12:30:00,33.97,34.02,33.95,33.98,73200.0,27.6618,27.7025,27.6455,27.67,73200.0
2013-03-22 12:35:00,33.98,33.99,33.95,33.98,38900.0,27.67,27.6781,27.6455,27.67,38900.0
2013-03-22 12:40:00,33.98,33.99,33.97,33.99,35100.0,27.67,27.6781,27.6618,27.6781,35100.0
2013-03-22 12:45:00,33.98,33.98,33.93,33.93,27500.0,27.67,27.67,27.6292,27.6292,27500.0
2013-03-22 12:50:00,33.93,33.99,33.93,33.97,45700.0,27.6292,27.6781,27.6292,27.6618,45700.0
2013-03-22 12:55:00,33.97,33.98,33.95,33.95,49100.0,27.6618,27.67,27.6455,27.6455,49100.0
2013-03-22 13:00:00,33.95,33.98,33.92,33.97,52600.0,27.6455,27.67,27.6211,27.6618,52600.0
2013-03-22 13:05:00,33.97,34.0,33.95,34.0,36100.0,27.6618,27.6862,27.6455,27.6862,36100.0
2013-03-22 13:10:00,34.0,34.03,33.97,33.99,37500.0,27.6862,27.7107,27.6618,27.6781,37500.0
2013-03-22 13:15:00,33.99,34.0,33.98,34.0,28400.0,27.6781,27.6862,27.67,27.6862,28400.0
2013-03-22 13:20:00,34.0,34.03,33.98,34.0,44800.0,27.6862,27.7107,27.67,27.6862,44800.0
2013-03-22 13:25:00,34.0,34.04,34.0,34.03,28200.0,27.6862,27.7188,27.6862,27.7107,28200.0
2013-03-22 13:30:00,34.03,34.05,34.0,34.0,22200.0,27.7107,27.727,27.6862,27.6862,22200.0
2013-03-22 13:35:00,34.0,34.0,33.95,33.95,23900.0,27.6862,27.6862,27.6455,27.6455,23900.0
2013-03-22 13:40:00,33.96,33.96,33.93,33.95,34400.0,27.6537,27.6537,27.6292,27.6455,34400.0
2013-03-22 13:45:00,33.95,34.02,33.95,33.99,107300.0,27.6455,27.7025,27.6455,27.6781,107300.0
2013-03-22 13:50:00,33.98,33.99,33.98,33.98,9200.0,27.67,27.6781,27.67,27.67,9200.0
2013-03-22 13:55:00,33.98,34.02,33.97,34.0,51500.0,27.67,27.7025,27.6618,27.6862,51500.0
2013-03-22 14:00:00,33.99,34.01,33.97,34.0,45300.0,27.6781,27.6944,27.6618,27.6862,45300.0
2013-03-22 14:05:00,34.0,34.01,33.98,33.98,14700.0,27.6862,27.6944,27.67,27.67,14700.0
2013-03-22 14:10:00,33.98,34.04,33.98,34.03,55300.0,27.67,27.7188,27.67,27.7107,55300.0
2013-03-22 14:15:00,34.03,34.03,34.0,34.01,19600.0,27.7107,27.7107,27.6862,27.6944,19600.0
2013-03-22 14:20:00,34.01,34.03,34.0,34.03,20700.0,27.6944,27.7107,27.6862,27.7107,20700.0
2013-03-22 14:25:00,34.02,34.02,34.0,34.01,25800.0,27.7025,27.7025,27.6862,27.6944,25800.0
2013-03-22 14:30:00,34.0,34.02,34.0,34.01,94400.0,27.6862,27.7025,27.6862,27.6944,94400.0
2013-03-22 14:35:00,34.0,34.05,34.0,34.04,37800.0,27.6862,27.727,27.6862,27.7188,37800.0
2013-03-22 14:40:00,34.04,34.09,34.04,34.04,50700.0,27.7188,27.7595,27.7188,27.7188,50700.0
2013-03-22 14:45:00,34.05,34.05,34.02,34.02,14500.0,27.727,27.727,27.7025,27.7025,14500.0
2013-03-22 14:50:00,34.02,34.09,34.02,34.03,118800.0,27.7025,27.7595,27.7025,27.7107,118800.0
2013-03-22 14:55:00,34.02,34.1,34.02,34.1,70100.0,27.7025,27.7677,27.7025,27.7677,70100.0
2013-03-22 15:00:00,34.1,34.1,34.02,34.02,54300.0,27.7677,27.7677,27.7025,27.7025,54300.0
2013-03-22 15:05:00,34.02,34.03,34.0,34.01,35600.0,27.7025,27.7107,27.6862,27.6944,35600.0
2013-03-22 15:10:00,34.01,34.04,34.0,34.0,91400.0,27.6944,27.7188,27.6862,27.6862,91400.0
2013-03-22 15:15:00,34.01,34.02,34.0,34.01,65000.0,27.6944,27.7025,27.6862,27.6944,65000.0
2013-03-22 15:20:00,34.0,34.01,33.99,34.01,111400.0,27.6862,27.6944,27.6781,27.6944,111400.0
2013-03-22 15:25:00,34.0,34.01,34.0,34.01,31500.0,27.6862,27.6944,27.6862,27.6944,31500.0
2013-03-22 15:30:00,34.0,34.01,34.0,34.01,100600.0,27.6862,27.6944,27.6862,27.6944,100600.0
2013-03-22 15:35:00,34.01,34.04,34.0,34.02,74100.0,27.6944,27.7188,27.6862,27.7025,74100.0
2013-03-22 15:40:00,34.01,34.02,33.98,34.02,94200.0,27.6944,27.7025,27.67,27.7025,94200.0
2013-03-22 15:45:00,34.01,34.02,34.0,34.01,133000.0,27.6944,27.7025,27.6862,27.6944,133000.0
2013-03-22 15:50:00,34.01,34.01,34.0,34.01,199500.0,27.6944,27.6944,27.6862,27.6944,199500.0
2013-03-22 15:55:00,34.01,34.05,34.0,34.05,240300.0,27.6944,27.727,27.6862,27.727,240300.0
2013-03-25 09:30:00,34.0,34.05,33.97,33.99,140600.0,27.6862,27.727,27.6618,27.6781,140600.0
2013-03-25 09:35:00,33.99,34.03,33.95,34.01,72900.0,27.6781,27.7107,27.6455,27.6944,72900.0
2013-03-25 09:40:00,34.0,34.09,34.0,34.08,95200.0,27.6862,27.7595,27.6862,27.7514,95200.0
2013-03-25 09:45:00,34.08,34.18,34.08,34.18,135500.0,27.7514,27.8328,27.7514,27.8328,135500.0
2013-03-25 09:50:00,34.18,34.19,34.1,34.11,57500.0,27.8328,27.841,27.7677,27.7758,57500.0
2013-03-25 09:55:00,34.1,34.11,33.98,34.07,173200.0,27.7677,27.7758,27.67,27.7432,173200.0
2013-03-25 10:00:00,34.07,34.14,34.07,34.14,111300.0,27.7432,27.8002,27.7432,27.8002,111300.0
2013-03-25 10:05:00,34.14,34.18,34.13,34.16,77000.0,27.8002,27.8328,27.7921,27.8165,77000.0
2013-03-25 10:10:00,34.17,34.18,34.11,34.14,75600.0,27.8247,27.8328,27.7758,27.8002,75600.0
2013-03-25 10:15:00,34.14,34.14,34.07,34.11,94400.0,27.8002,27.8002,27.7432,27.7758,94400.0
2013-03-25 10:20:00,34.11,34.11,33.99,34.01,66500.0,27.7758,27.7758,27.6781,27.6944,66500.0
2013-03-25 10:25:00,34.0,34.01,33.91,33.91,93900.0,27.6862,27.6944,27.613,27.613,93900.0
2013-03-25 10:30:00,33.91,33.94,33.89,33.93,123100.0,27.613,27.6374,27.5967,27.6292,123100.0
2013-03-25 10:35:00,33.93,33.93,33.85,33.86,70300.0,27.6292,27.6292,27.5641,27.5722,70300.0
2013-03-25 10:40:00,33.85,33.87,33.73,33.73,69300.0,27.5641,27.5804,27.4664,27.4664,69300.0
2013-03-25 10:45:00,33.73,33.73,33.63,33.71,114300.0,27.4664,27.4664,27.385,27.4501,114300.0
2013-03-25 10:50:00,33.71,33.73,33.68,33.69,79100.0,27.4501,27.4664,27.4257,27.4338,79100.0
2013-03-25 10:55:00,33.69,33.71,33.64,33.66,81600.0,27.4338,27.4501,27.3931,27.4094,81600.0
2013-03-25 11:00:00,33.65,33.74,33.61,33.74,134500.0,27.4012,27.4745,27.3687,27.4745,134500.0
2013-03-25 11:05:00,33.74,33.75,33.64,33.67,61800.0,27.4745,27.4827,27.3931,27.4175,61800.0
2013-03-25 11:10:00,33.68,33.7,33.62,33.66,72700.0,27.4257,27.442,27.3768,27.4094,72700.0
2013-03-25 11:15:00,33.66,33.67,33.54,33.54,100000.0,27.4094,27.4175,27.3117,27.3117,100000.0
2013-03-25 11:20:00,33.54,33.59,33.53,33.57,58500.0,27.3117,27.3524,27.3035,27.3361,58500.0
2013-03-25 11:25:00,33.56,33.58,33.49,33.5,70600.0,27.328,27.3442,27.271,27.2791,70600.0
2013-03-25 11:30:00,33.51,33.54,33.49,33.5,82000.0,27.2872,27.3117,27.271,27.2791,82000.0
2013-03-25 11:35:00,33.5,33.52,33.48,33.52,70000.0,27.2791,27.2954,27.2628,27.2954,70000.0
2013-03-25 11:40:00,33.51,33.53,33.49,33.5,90600.0,27.2872,27.3035,27.271,27.2791,90600.0
2013-03-25 11:45:00,33.5,33.55,33.48,33.54,56600.0,27.2791,27.3198,27.2628,27.3117,56600.0
2013-03-25 11:50:00,33.54,33.58,33.51,33.57,54900.0,27.3117,27.3442,27.2872,27.3361,54900.0
2013-03-25 11:55:00,33.58,33.63,33.58,33.62,41600.0,27.3442,27.385,27.3442,27.3768,41600.0
2013-03-25 12:00:00,33.62,33.66,33.61,33.62,30800.0,27.3768,27.4094,27.3687,27.3768,30800.0
2013-03-25 12:05:00,33.62,33.66,33.58,33.58,47400.0,27.3768,27.4094,27.3442,27.3442,47400.0
2013-03-25 12:10:00,33.59,33.59,33.52,33.55,56100.0,27.3524,27.3524,27.2954,27.3198,56100.0
2013-03-25 12:15:00,33.55,33.55,33.51,33.53,32200.0,27.3198,27.3198,27.2872,27.3035,32200.0
2013-03-25 12:20:00,33.53,33.53,33.48,33.48,39600.0,27.3035,27.3035,27.2628,27.2628,39600.0
2013-03-25 12:25:00,33.47,33.53,33.44,33.5,76900.0,27.2547,27.3035,27.2302,27.2791,76900.0
2013-03-25 12:30:00,33.5,33.54,33.48,33.49,40900.0,27.2791,27.3117,27.2628,27.271,40900.0
2013-03-25 12:35:00,33.49,33.49,33.43,33.43,44300.0,27.271,27.271,27.2221,27.2221,44300.0
2013-03-25 12:40:00,33.43,33.49,33.43,33.49,27500.0,27.2221,27.271,27.2221,27.271,27500.0
2013-03-25 12:45:00,33.49,33.49,33.43,33.45,46600.0,27.271,27.271,27.2221,27.2384,46600.0
2013-03-25 12:50:00,33.45,33.5,33.4,33.41,165500.0,27.2384,27.2791,27.1977,27.2058,165500.0
2013-03-25 12:55:00,33.41,33.43,33.4,33.4,37100.0,27.2058,27.2221,27.1977,27.1977,37100.0
2013-03-25 13:00:00,33.4,33.47,33.38,33.46,60500.0,27.1977,27.2547,27.1814,27.2465,60500.0
2013-03-25 13:05:00,33.46,33.46,33.35,33.37,60400.0,27.2465,27.2465,27.157,27.1732,60400.0
2013-03-25 13:10:00,33.37,33.42,33.36,33.36,35000.0,27.1732,27.214,27.1651,27.1651,35000.0
2013-03-25 13:15:00,33.36,33.42,33.36,33.37,31700.0,27.1651,27.214,27.1651,27.1732,31700.0
2013-03-25 13:20:00,33.37,33.44,33.37,33.38,24100.0,27.1732,27.2302,27.1732,27.1814,24100.0
2013-03-25 13:25:00,33.38,33.48,33.38,33.47,39100.0,27.1814,27.2628,27.1814,27.2547,39100.0
2013-03-25 13:30:00,33.45,33.46,33.43,33.44,36100.0,27.2384,27.2465,27.2221,27.2302,36100.0
2013-03-25 13:35:00,33.45,33.47,33.43,33.43,47100.0,27.2384,27.2547,27.2221,27.2221,47100.0
2013-03-25 13:40:00,33.43,33.48,33.43,33.48,41900.0,27.2221,27.2628,27.2221,27.2628,41900.0
2013-03-25 13:45:00,33.47,33.57,33.46,33.55,65800.0,27.2547,27.3361,27.2465,27.3198,65800.0
2013-03-25 13:50:00,33.56,33.63,33.55,33.6,64800.0,27.328,27.385,27.3198,27.3605,64800.0
2013-03-25 13:55:00,33.61,33.74,33.61,33.67,76200.0,27.3687,27.4745,27.3687,27.4175,76200.0
2013-03-25 14:00:00,33.67,33.67,33.64,33.66,19200.0,27.4175,27.4175,27.3931,27.4094,19200.0
2013-03-25 14:05:00,33.67,33.72,33.66,33.71,42700.0,27.4175,27.4582,27.4094,27.4501,42700.0
2013-03-25 14:10:00,33.7,33.73,33.63,33.63,25300.0,27.442,27.4664,27.385,27.385,25300.0
2013-03-25 14:15:00,33.64,33.67,33.64,33.67,16900.0,27.3931,27.4175,27.3931,27.4175,16900.0
2013-03-25 14:20:00,33.66,33.7,33.65,33.65,19100.0,27.4094,27.442,27.4012,27.4012,19100.0
2013-03-25 14:25:00,33.64,33.67,33.61,33.65,25400.0,27.3931,27.4175,27.3687,27.4012,25400.0
2013-03-25 14:30:00,33.66,33.67,33.63,33.66,36200.0,27.4094,27.4175,27.385,27.4094,36200.0
2013-03-25 14:35:00,33.67,33.72,33.64,33.72,81700.0,27.4175,27.4582,27.3931,27.4582,81700.0
2013-03-25 14:40:00,33.71,33.74,33.68,33.72,33800.0,27.4501,27.4745,27.4257,27.4582,33800.0
2013-03-25 14:45:00,33.71,33.72,33.68,33.69,31000.0,27.4501,27.4582,27.4257,27.4338,31000.0
2013-03-25 14:50:00,33.68,33.72,33.68,33.72,57400.0,27.4257,27.4582,27.4257,27.4582,57400.0
2013-03-25 14:55:00,33.72,33.73,33.7,33.73,38600.0,27.4582,27.4664,27.442,27.4664,38600.0
2013-03-25 15:00:00,33.73,33.73,33.66,33.7,53800.0,27.4664,27.4664,27.4094,27.442,53800.0
2013-03-25 15:05:00,33.7,33.71,33.68,33.69,47500.0,27.442,27.4501,27.4257,27.4338,47500.0
2013-03-25 15:10:00,33.69,33.72,33.69,33.7,48300.0,27.4338,27.4582,27.4338,27.442,48300.0
2013-03-25 15:15:00,33.69,33.72,33.65,33.65,39000.0,27.4338,27.4582,27.4012,27.4012,39000.0
2013-03-25 15:20:00,33.66,33.7,33.62,33.63,106900.0,27.4094,27.442,27.3768,27.385,106900.0
2013-03-25 15:25:00,33.63,33.64,33.58,33.6,58400.0,27.385,27.3931,27.3442,27.3605,58400.0
2013-03-25 15:30:00,33.6,33.68,33.6,33.66,120700.0,27.3605,27.4257,27.3605,27.4094,120700.0
2013-03-25 15:35:00,33.66,33.67,33.62,33.66,63900.0,27.4094,27.4175,27.3768,27.4094,63900.0
2013-03-25 15:40:00,33.67,33.69,33.62,33.62,75400.0,27.4175,27.4338,27.3768,27.3768,75400.0
2013-03-25 15:45:00,33.63,33.64,33.57,33.57,119800.0,27.385,27.3931,27.3361,27.3361,119800.0
2013-03-25 15:50:00,33.57,33.67,33.57,33.65,108600.0,27.3361,27.4175,27.3361,27.4012,108600.0
2013-03-25 15:55:00,33.64,33.68,33.64,33.64,143500.0,27.3931,27.4257,27.3931,27.3931,143500.0
2013-03-26 09:30:00,33.49,33.65,33.49,33.56,158700.0,27.271,27.4012,27.271,27.328,158700.0
2013-03-26 09:35:00,33.55,33.61,33.54,33.55,81600.0,27.3198,27.3687,27.3117,27.3198,81600.0
2013-03-26 09:40:00,33.56,33.62,33.53,33.58,120400.0,27.328,27.3768,27.3035,27.3442,120400.0
2013-03-26 09:45:00,33.58,33.58,33.44,33.48,138600.0,27.3442,27.3442,27.2302,27.2628,138600.0
2013-03-26 09:50:00,33.48,33.5,33.46,33.48,83300.0,27.2628,27.2791,27.2465,27.2628,83300.0
2013-03-26 09:55:00,33.47,33.55,33.45,33.52,86700.0,27.2547,27.3198,27.2384,27.2954,86700.0
2013-03-26 10:00:00,33.53,33.54,33.44,33.53,91900.0,27.3035,27.3117,27.2302,27.3035,91900.0
2013-03-26 10:05:00,33.53,33.55,33.5,33.55,48500.0,27.3035,27.3198,27.2791,27.3198,48500.0
2013-03-26 10:10:00,33.54,33.56,33.49,33.49,56100.0,27.3117,27.328,27.271,27.271,56100.0
2013-03-26 10:15:00,33.49,33.5,33.45,33.5,65600.0,27.271,27.2791,27.2384,27.2791,65600.0
2013-03-26 10:20:00,33.5,33.56,33.5,33.54,40200.0,27.2791,27.328,27.2791,27.3117,40200.0
2013-03-26 10:25:00,33.54,33.54,33.48,33.5,79900.0,27.3117,27.3117,27.2628,27.2791,79900.0
2013-03-26 10:30:00,33.5,33.55,33.49,33.52,43000.0,27.2791,27.3198,27.271,27.2954,43000.0
2013-03-26 10:35:00,33.52,33.54,33.45,33.45,36100.0,27.2954,27.3117,27.2384,27.2384,36100.0
2013-03-26 10:40:00,33.44,33.45,33.38,33.38,69000.0,27.2302,27.2384,27.1814,27.1814,69000.0
2013-03-26 10:45:00,33.38,33.43,33.35,33.41,50000.0,27.1814,27.2221,27.157,27.2058,50000.0
2013-03-26 10:50:00,33.41,33.49,33.41,33.47,38200.0,27.2058,27.271,27.2058,27.2547,38200.0
2013-03-26 10:55:00,33.47,33.52,33.45,33.49,37500.0,27.2547,27.2954,27.2384,27.271,37500.0
2013-03-26 11:00:00,33.48,33.49,33.46,33.48,32700.0,27.2628,27.271,27.2465,27.2628,32700.0
2013-03-26 11:05:00,33.47,33.51,33.45,33.49,34500.0,27.2547,27.2872,27.2384,27.271,34500.0
2013-03-26 11:10:00,33.49,33.49,33.43,33.43,29700.0,27.271,27.271,27.2221,27.2221,29700.0
2013-03-26 11:15:00,33.44,33.48,33.43,33.47,31600.0,27.2302,27.2628,27.2221,27.2547,31600.0
2013-03-26 11:20:00,33.47,33.5,33.42,33.44,26800.0,27.2547,27.2791,27.214,27.2302,26800.0
2013-03-26 11:25:00,33.45,33.5,33.45,33.47,20600.0,27.2384,27.2791,27.2384,27.2547,20600.0
2013-03-26 11:30:00,33.48,33.5,33.46,33.47,17700.0,27.2628,27.2791,27.2465,27.2547,17700.0
2013-03-26 11:35:00,33.46,33.52,33.45,33.51,50900.0,27.2465,27.2954,27.2384,27.2872,50900.0
2013-03-26 11:40:00,33.51,33.53,33.47,33.47,28000.0,27.2872,27.3035,27.2547,27.2547,28000.0
2013-03-26 11:45:00,33.47,33.48,33.45,33.48,11800.0,27.2547,27.2628,27.2384,27.2628,11800.0
2013-03-26 11:50:00,33.48,33.5,33.43,33.46,14500.0,27.2628,27.2791,27.2221,27.2465,14500.0
2013-03-26 11:55:00,33.46,33.49,33.44,33.44,10700.0,27.2465,27.271,27.2302,27.2302,10700.0
2013-03-26 12:00:00,33.44,33.48,33.43,33.43,54800.0,27.2302,27.2628,27.2221,27.2221,54800.0
2013-03-26 12:05:00,33.43,33.49,33.43,33.47,42100.0,27.2221,27.271,27.2221,27.2547,42100.0
2013-03-26 12:10:00,33.46,33.46,33.4,33.41,22800.0,27.2465,27.2465,27.1977,27.2058,22800.0
2013-03-26 12:15:00,33.41,33.42,33.37,33.39,23300.0,27.2058,27.214,27.1732,27.1895,23300.0
2013-03-26 12:20:00,33.39,33.39,33.36,33.36,10900.0,27.1895,27.1895,27.1651,27.1651,10900.0
2013-03-26 12:25:00,33.36,33.38,33.34,33.38,23500.0,27.1651,27.1814,27.1488,27.1814,23500.0
2013-03-26 12:30:00,33.39,33.44,33.37,33.37,129300.0,27.1895,27.2302,27.1732,27.1732,129300.0
2013-03-26 12:35:00,33.37,33.42,33.37,33.42,9500.0,27.1732,27.214,27.1732,27.214,9500.0
2013-03-26 12:40:00,33.42,33.45,33.42,33.45,13000.0,27.214,27.2384,27.214,27.2384,13000.0
2013-03-26 12:45:00,33.45,33.48,33.45,33.46,15600.0,27.2384,27.2628,27.2384,27.2465,15600.0
2013-03-26 12:50:00,33.46,33.46,33.41,33.43,19900.0,27.2465,27.2465,27.2058,27.2221,19900.0
2013-03-26 12:55:00,33.44,33.45,33.41,33.42,9200.0,27.2302,27.2384,27.2058,27.214,9200.0
2013-03-26 13:00:00,33.41,33.46,33.4,33.46,22400.0,27.2058,27.2465,27.1977,27.2465,22400.0
2013-03-26 13:05:00,33.46,33.53,33.46,33.52,28500.0,27.2465,27.3035,27.2465,27.2954,28500.0
2013-03-26 13:10:00,33.53,33.56,33.52,33.54,16900.0,27.3035,27.328,27.2954,27.3117,16900.0
2013-03-26 13:15:00,33.54,33.57,33.53,33.55,15000.0,27.3117,27.3361,27.3035,27.3198,15000.0
2013-03-26 13:20:00,33.55,33.59,33.55,33.59,30700.0,27.3198,27.3524,27.3198,27.3524,30700.0
2013-03-26 13:25:00,33.59,33.6,33.52,33.53,62700.0,27.3524,27.3605,27.2954,27.3035,62700.0
2013-03-26 13:30:00,33.52,33.56,33.52,33.55,16500.0,27.2954,27.328,27.2954,27.3198,16500.0
2013-03-26 13:35:00,33.56,33.58,33.55,33.56,18800.0,27.328,27.3442,27.3198,27.328,18800.0
2013-03-26 13:40:00,33.57,33.59,33.54,33.58,18800.0,27.3361,27.3524,27.3117,27.3442,18800.0
2013-03-26 13:45:00,33.59,33.62,33.58,33.62,28700.0,27.3524,27.3768,27.3442,27.3768,28700.0
2013-03-26 13:50:00,33.62,33.65,33.61,33.64,22000.0,27.3768,27.4012,27.3687,27.3931,22000.0
2013-03-26 13:55:00,33.64,33.64,33.6,33.6,11400.0,27.3931,27.3931,27.3605,27.3605,11400.0
2013-03-26 14:00:00,33.61,33.63,33.59,33.6,28200.0,27.3687,27.385,27.3524,27.3605,28200.0
2013-03-26 14:05:00,33.61,33.62,33.59,33.6,19900.0,27.3687,27.3768,27.3524,27.3605,19900.0
2013-03-26 14:10:00,33.59,33.62,33.59,33.62,31900.0,27.3524,27.3768,27.3524,27.3768,31900.0
2013-03-26 14:15:00,33.62,33.66,33.61,33.66,19100.0,27.3768,27.4094,27.3687,27.4094,19100.0
2013-03-26 14:20:00,33.66,33.66,33.62,33.66,30100.0,27.4094,27.4094,27.3768,27.4094,30100.0
2013-03-26 14:25:00,33.64,33.67,33.64,33.66,14200.0,27.3931,27.4175,27.3931,27.4094,14200.0
2013-03-26 14:30:00,33.65,33.65,33.63,33.63,14100.0,27.4012,27.4012,27.385,27.385,14100.0
2013-03-26 14:35:00,33.64,33.64,33.63,33.64,21800.0,27.3931,27.3931,27.385,27.3931,21800.0
2013-03-26 14:40:00,33.63,33.65,33.63,33.65,35000.0,27.385,27.4012,27.385,27.4012,35000.0
2013-03-26 14:45:00,33.65,33.65,33.64,33.65,13400.0,27.4012,27.4012,27.3931,27.4012,13400.0
2013-03-26 14:50:00,33.65,33.69,33.64,33.68,43700.0,27.4012,27.4338,27.3931,27.4257,43700.0
2013-03-26 14:55:00,33.68,33.75,33.67,33.74,81800.0,27.4257,27.4827,27.4175,27.4745,81800.0
2013-03-26 15:00:00,33.74,33.74,33.73,33.74,17100.0,27.4745,27.4745,27.4664,27.4745,17100.0
2013-03-26 15:05:00,33.74,33.78,33.73,33.75,64500.0,27.4745,27.5071,27.4664,27.4827,64500.0
2013-03-26 15:10:00,33.75,33.8,33.75,33.8,56000.0,27.4827,27.5234,27.4827,27.5234,56000.0
2013-03-26 15:15:00,33.8,33.82,33.79,33.82,78800.0,27.5234,27.5397,27.5152,27.5397,78800.0
2013-03-26 15:20:00,33.82,33.83,33.8,33.82,75400.0,27.5397,27.5478,27.5234,27.5397,75400.0
2013-03-26 15:25:00,33.82,33.86,33.8,33.82,65100.0,27.5397,27.5722,27.5234,27.5397,65100.0
2013-03-26 15:30:00,33.82,33.9,33.82,33.88,169000.0,27.5397,27.6048,27.5397,27.5885,169000.0
2013-03-26 15:35:00,33.88,33.89,33.86,33.86,169200.0,27.5885,27.5967,27.5722,27.5722,169200.0
2013-03-26 15:40:00,33.86,33.86,33.83,33.83,40400.0,27.5722,27.5722,27.5478,27.5478,40400.0
2013-03-26 15:45:00,33.83,33.85,33.81,33.84,93100.0,27.5478,27.5641,27.5315,27.556,93100.0
2013-03-26 15:50:00,33.84,33.84,33.76,33.78,103200.0,27.556,27.556,27.4908,27.5071,103200.0
2013-03-26 15:55:00,33.77,33.78,33.73,33.78,204600.0,27.499,27.5071,27.4664,27.5071,204600.0
2013-03-27 09:30:00,33.41,33.46,33.35,33.35,184200.0,27.2058,27.2465,27.157,27.157,184200.0
2013-03-27 09:35:00,33.35,33.45,33.33,33.44,105700.0,27.157,27.2384,27.1407,27.2302,105700.0
2013-03-27 09:40:00,33.43,33.46,33.4,33.41,77600.0,27.2221,27.2465,27.1977,27.2058,77600.0
2013-03-27 09:45:00,33.41,33.51,33.39,33.5,83100.0,27.2058,27.2872,27.1895,27.2791,83100.0
2013-03-27 09:50:00,33.51,33.56,33.48,33.56,77700.0,27.2872,27.328,27.2628,27.328,77700.0
2013-03-27 09:55:00,33.55,33.59,33.53,33.53,63900.0,27.3198,27.3524,27.3035,27.3035,63900.0
2013-03-27 10:00:00,33.53,33.54,33.46,33.53,62800.0,27.3035,27.3117,27.2465,27.3035,62800.0
2013-03-27 10:05:00,33.53,33.58,33.51,33.58,40700.0,27.3035,27.3442,27.2872,27.3442,40700.0
2013-03-27 10:10:00,33.58,33.59,33.53,33.58,58700.0,27.3442,27.3524,27.3035,27.3442,58700.0
2013-03-27 10:15:00,33.58,33.6,33.57,33.59,33000.0,27.3442,27.3605,27.3361,27.3524,33000.0
2013-03-27 10:20:00,33.59,33.59,33.55,33.57,45800.0,27.3524,27.3524,27.3198,27.3361,45800.0
2013-03-27 10:25:00,33.57,33.61,33.57,33.59,39600.0,27.3361,27.3687,27.3361,27.3524,39600.0
2013-03-27 10:30:00,33.59,33.61,33.57,33.58,82000.0,27.3524,27.3687,27.3361,27.3442,82000.0
2013-03-27 10:35:00,33.58,33.63,33.57,33.61,156900.0,27.3442,27.385,27.3361,27.3687,156900.0
2013-03-27 10:40:00,33.61,33.63,33.53,33.53,99000.0,27.3687,27.385,27.3035,27.3035,99000.0
2013-03-27 10:45:00,33.54,33.59,33.54,33.56,17700.0,27.3117,27.3524,27.3117,27.328,17700.0
2013-03-27 10:50:00,33.55,33.55,33.5,33.5,16400.0,27.3198,27.3198,27.2791,27.2791,16400.0
2013-03-27 10:55:00,33.5,33.52,33.47,33.49,51600.0,27.2791,27.2954,27.2547,27.271,51600.0
2013-03-27 11:00:00,33.5,33.54,33.5,33.52,32400.0,27.2791,27.3117,27.2791,27.2954,32400.0
2013-03-27 11:05:00,33.51,33.55,33.48,33.53,26100.0,27.2872,27.3198,27.2628,27.3035,26100.0
2013-03-27 11:10:00,33.53,33.6,33.53,33.58,29000.0,27.3035,27.3605,27.3035,27.3442,29000.0
2013-03-27 11:15:00,33.57,33.63,33.57,33.61,89200.0,27.3361,27.385,27.3361,27.3687,89200.0
2013-03-27 11:20:00,33.61,33.62,33.55,33.58,48500.0,27.3687,27.3768,27.3198,27.3442,48500.0
2013-03-27 11:25:00,33.58,33.64,33.58,33.64,52400.0,27.3442,27.3931,27.3442,27.3931,52400.0
2013-03-27 11:30:00,33.64,33.7,33.63,33.7,46300.0,27.3931,27.442,27.385,27.442,46300.0
2013-03-27 11:35:00,33.7,33.7,33.64,33.67,24000.0,27.442,27.442,27.3931,27.4175,24000.0
2013-03-27 11:40:00,33.67,33.67,33.65,33.67,6300.0,27.4175,27.4175,27.4012,27.4175,6300.0
2013-03-27 11:45:00,33.67,33.69,33.65,33.65,28300.0,27.4175,27.4338,27.4012,27.4012,28300.0
2013-03-27 11:50:00,33.65,33.7,33.64,33.64,22800.0,27.4012,27.442,27.3931,27.3931,22800.0
2013-03-27 11:55:00,33.64,33.65,33.61,33.62,58100.0,27.3931,27.4012,27.3687,27.3768,58100.0
2013-03-27 12:00:00,33.62,33.65,33.6,33.62,81200.0,27.3768,27.4012,27.3605,27.3768,81200.0
2013-03-27 12:05:00,33.61,33.62,33.57,33.58,40000.0,27.3687,27.3768,27.3361,27.3442,40000.0
2013-03-27 12:10:00,33.58,33.59,33.55,33.58,38500.0,27.3442,27.3524,27.3198,27.3442,38500.0
2013-03-27 12:15:00,33.58,33.6,33.56,33.57,43400.0,27.3442,27.3605,27.328,27.3361,43400.0
2013-03-27 12:20:00,33.56,33.6,33.55,33.57,21600.0,27.328,27.3605,27.3198,27.3361,21600.0
2013-03-27 12:25:00,33.58,33.59,33.54,33.54,53200.0,27.3442,27.3524,27.3117,27.3117,53200.0
2013-03-27 12:30:00,33.54,33.59,33.52,33.59,28000.0,27.3117,27.3524,27.2954,27.3524,28000.0
2013-03-27 12:35:00,33.58,33.61,33.57,33.61,18900.0,27.3442,27.3687,27.3361,27.3687,18900.0
2013-03-27 12:40:00,33.61,33.61,33.57,33.57,16600.0,27.3687,27.3687,27.3361,27.3361,16600.0
2013-03-27 12:45:00,33.57,33.58,33.54,33.56,31200.0,27.3361,27.3442,27.3117,27.328,31200.0
2013-03-27 12:50:00,33.56,33.58,33.55,33.58,8100.0,27.328,27.3442,27.3198,27.3442,8100.0
2013-03-27 12:55:00,33.58,33.6,33.57,33.59,19800.0,27.3442,27.3605,27.3361,27.3524,19800.0
2013-03-27 13:00:00,33.58,33.59,33.56,33.59,14900.0,27.3442,27.3524,27.328,27.3524,14900.0
2013-03-27 13:05:00,33.58,33.59,33.56,33.58,16600.0,27.3442,27.3524,27.328,27.3442,16600.0
2013-03-27 13:10:00,33.57,33.6,33.56,33.58,32100.0,27.3361,27.3605,27.328,27.3442,32100.0
2013-03-27 13:15:00,33.58,33.6,33.58,33.59,16700.0,27.3442,27.3605,27.3442,27.3524,16700.0
2013-03-27 13:20:00,33.59,33.59,33.55,33.57,35200.0,27.3524,27.3524,27.3198,27.3361,35200.0
2013-03-27 13:25:00,33.57,33.59,33.57,33.58,13500.0,27.3361,27.3524,27.3361,27.3442,13500.0
2013-03-27 13:30:00,33.59,33.59,33.54,33.56,62100.0,27.3524,27.3524,27.3117,27.328,62100.0
2013-03-27 13:35:00,33.55,33.56,33.53,33.53,37700.0,27.3198,27.328,27.3035,27.3035,37700.0
2013-03-27 13:40:00,33.53,33.54,33.52,33.54,30800.0,27.3035,27.3117,27.2954,27.3117,30800.0
2013-03-27 13:45:00,33.54,33.54,33.51,33.51,21700.0,27.3117,27.3117,27.2872,27.2872,21700.0
2013-03-27 13:50:00,33.5,33.53,33.5,33.51,25200.0,27.2791,27.3035,27.2791,27.2872,25200.0
2013-03-27 13:55:00,33.51,33.53,33.51,33.52,18400.0,27.2872,27.3035,27.2872,27.2954,18400.0
2013-03-27 14:00:00,33.52,33.58,33.51,33.58,27300.0,27.2954,27.3442,27.2872,27.3442,27300.0
2013-03-27 14:05:00,33.58,33.59,33.57,33.58,22100.0,27.3442,27.3524,27.3361,27.3442,22100.0
2013-03-27 14:10:00,33.57,33.59,33.57,33.59,29000.0,27.3361,27.3524,27.3361,27.3524,29000.0
2013-03-27 14:15:00,33.58,33.59,33.56,33.56,20100.0,27.3442,27.3524,27.328,27.328,20100.0
2013-03-27 14:20:00,33.56,33.58,33.56,33.58,20600.0,27.328,27.3442,27.328,27.3442,20600.0
2013-03-27 14:25:00,33.58,33.61,33.57,33.6,28100.0,27.3442,27.3687,27.3361,27.3605,28100.0
2013-03-27 14:30:00,33.59,33.6,33.57,33.6,30200.0,27.3524,27.3605,27.3361,27.3605,30200.0
2013-03-27 14:35:00,33.59,33.63,33.59,33.63,22100.0,27.3524,27.385,27.3524,27.385,22100.0
2013-03-27 14:40:00,33.62,33.67,33.61,33.65,40400.0,27.3768,27.4175,27.3687,27.4012,40400.0
2013-03-27 14:45:00,33.65,33.66,33.63,33.64,34500.0,27.4012,27.4094,27.385,27.3931,34500.0
2013-03-27 14:50:00,33.64,33.66,33.62,33.65,32100.0,27.3931,27.4094,27.3768,27.4012,32100.0
2013-03-27 14:55:00,33.65,33.67,33.65,33.66,23000.0,27.4012,27.4175,27.4012,27.4094,23000.0
2013-03-27 15:00:00,33.67,33.67,33.65,33.65,30300.0,27.4175,27.4175,27.4012,27.4012,30300.0
2013-03-27 15:05:00,33.66,33.67,33.62,33.62,51800.0,27.4094,27.4175,27.3768,27.3768,51800.0
2013-03-27 15:10:00,33.62,33.64,33.61,33.63,34000.0,27.3768,27.3931,27.3687,27.385,34000.0
2013-03-27 15:15:00,33.63,33.63,33.57,33.61,59300.0,27.385,27.385,27.3361,27.3687,59300.0
2013-03-27 15:20:00,33.61,33.63,33.6,33.63,25800.0,27.3687,27.385,27.3605,27.385,25800.0
2013-03-27 15:25:00,33.62,33.67,33.62,33.66,30200.0,27.3768,27.4175,27.3768,27.4094,30200.0
2013-03-27 15:30:00,33.65,33.67,33.62,33.65,52300.0,27.4012,27.4175,27.3768,27.4012,52300.0
2013-03-27 15:35:00,33.65,33.68,33.62,33.67,51300.0,27.4012,27.4257,27.3768,27.4175,51300.0
2013-03-27 15:40:00,33.67,33.68,33.64,33.65,48000.0,27.4175,27.4257,27.3931,27.4012,48000.0
2013-03-27 15:45:00,33.64,33.65,33.62,33.63,54500.0,27.3931,27.4012,27.3768,27.385,54500.0
2013-03-27 15:50:00,33.63,33.63,33.6,33.62,145900.0,27.385,27.385,27.3605,27.3768,145900.0
2013-03-27 15:55:00,33.62,33.64,33.61,33.64,108600.0,27.3768,27.3931,27.3687,27.3931,108600.0
2013-03-28 09:30:00,33.89,34.08,33.85,34.04,176600.0,27.5967,27.7514,27.5641,27.7188,176600.0
2013-03-28 09:35:00,34.03,34.03,33.96,33.98,48700.0,27.7107,27.7107,27.6537,27.67,48700.0
2013-03-28 09:40:00,33.97,34.01,33.91,33.95,81000.0,27.6618,27.6944,27.613,27.6455,81000.0
2013-03-28 09:45:00,33.95,34.1,33.94,34.1,96100.0,27.6455,27.7677,27.6374,27.7677,96100.0
2013-03-28 09:50:00,34.11,34.12,34.05,34.06,70600.0,27.7758,27.784,27.727,27.7351,70600.0
2013-03-28 09:55:00,34.05,34.11,34.03,34.06,71700.0,27.727,27.7758,27.7107,27.7351,71700.0
2013-03-28 10:00:00,34.06,34.07,34.0,34.03,68400.0,27.7351,27.7432,27.6862,27.7107,68400.0
2013-03-28 10:05:00,34.04,34.19,34.03,34.17,149600.0,27.7188,27.841,27.7107,27.8247,149600.0
2013-03-28 10:10:00,34.18,34.18,34.12,34.15,81100.0,27.8328,27.8328,27.784,27.8084,81100.0
2013-03-28 10:15:00,34.16,34.18,34.11,34.17,45200.0,27.8165,27.8328,27.7758,27.8247,45200.0
2013-03-28 10:20:00,34.17,34.25,34.17,34.22,60100.0,27.8247,27.8898,27.8247,27.8654,60100.0
2013-03-28 10:25:00,34.21,34.23,34.17,34.21,66300.0,27.8573,27.8735,27.8247,27.8573,66300.0
2013-03-28 10:30:00,34.22,34.25,34.2,34.21,91000.0,27.8654,27.8898,27.8491,27.8573,91000.0
2013-03-28 10:35:00,34.21,34.23,34.19,34.19,56600.0,27.8573,27.8735,27.841,27.841,56600.0
2013-03-28 10:40:00,34.2,34.23,34.16,34.23,81700.0,27.8491,27.8735,27.8165,27.8735,81700.0
2013-03-28 10:45:00,34.23,34.3,34.23,34.26,86100.0,27.8735,27.9305,27.8735,27.898,86100.0
2013-03-28 10:50:00,34.27,34.3,34.24,34.25,96300.0,27.9061,27.9305,27.8817,27.8898,96300.0
2013-03-28 10:55:00,34.25,34.34,34.25,34.32,111900.0,27.8898,27.9631,27.8898,27.9468,111900.0
2013-03-28 11:00:00,34.32,34.33,34.27,34.27,28100.0,27.9468,27.955,27.9061,27.9061,28100.0
2013-03-28 11:05:00,34.26,34.27,34.21,34.23,62200.0,27.898,27.9061,27.8573,27.8735,62200.0
2013-03-28 11:10:00,34.24,34.27,34.22,34.27,73700.0,27.8817,27.9061,27.8654,27.9061,73700.0
2013-03-28 11:15:00,34.26,34.28,34.22,34.27,87600.0,27.898,27.9143,27.8654,27.9061,87600.0
2013-03-28 11:20:00,34.26,34.27,34.19,34.27,99400.0,27.898,27.9061,27.841,27.9061,99400.0
2013-03-28 11:25:00,34.26,34.3,34.25,34.3,46300.0,27.898,27.9305,27.8898,27.9305,46300.0
2013-03-28 11:30:00,34.29,34.3,34.26,34.27,55700.0,27.9224,27.9305,27.898,27.9061,55700.0
2013-03-28 11:35:00,34.27,34.29,34.27,34.28,40800.0,27.9061,27.9224,27.9061,27.9143,40800.0
2013-03-28 11:40:00,34.27,34.35,34.27,34.34,134800.0,27.9061,27.9713,27.9061,27.9631,134800.0
2013-03-28 11:45:00,34.34,34.38,34.31,34.31,50400.0,27.9631,27.9957,27.9387,27.9387,50400.0
2013-03-28 11:50:00,34.32,34.32,34.27,34.29,36800.0,27.9468,27.9468,27.9061,27.9224,36800.0
2013-03-28 11:55:00,34.29,34.3,34.26,34.27,21400.0,27.9224,27.9305,27.898,27.9061,21400.0
2013-03-28 12:00:00,34.26,34.27,34.23,34.24,43700.0,27.898,27.9061,27.8735,27.8817,43700.0
2013-03-28 12:05:00,34.25,34.28,34.23,34.26,58200.0,27.8898,27.9143,27.8735,27.898,58200.0
2013-03-28 12:10:00,34.27,34.28,34.21,34.23,58900.0,27.9061,27.9143,27.8573,27.8735,58900.0
2013-03-28 12:15:00,34.24,34.25,34.19,34.25,71000.0,27.8817,27.8898,27.841,27.8898,71000.0
2013-03-28 12:20:00,34.25,34.29,34.22,34.23,37000.0,27.8898,27.9224,27.8654,27.8735,37000.0
2013-03-28 12:25:00,34.23,34.25,34.2,34.23,96800.0,27.8735,27.8898,27.8491,27.8735,96800.0
2013-03-28 12:30:00,34.22,34.25,34.2,34.25,18000.0,27.8654,27.8898,27.8491,27.8898,18000.0
2013-03-28 12:35:00,34.25,34.32,34.25,34.3,36800.0,27.8898,27.9468,27.8898,27.9305,36800.0
2013-03-28 12:40:00,34.3,34.32,34.27,34.27,18800.0,27.9305,27.9468,27.9061,27.9061,18800.0
2013-03-28 12:45:00,34.27,34.32,34.27,34.31,21200.0,27.9061,27.9468,27.9061,27.9387,21200.0
2013-03-28 12:50:00,34.3,34.3,34.29,34.3,7700.0,27.9305,27.9305,27.9224,27.9305,7700.0
2013-03-28 12:55:00,34.29,34.29,34.27,34.29,17100.0,27.9224,27.9224,27.9061,27.9224,17100.0
2013-03-28 13:00:00,34.29,34.29,34.23,34.25,29100.0,27.9224,27.9224,27.8735,27.8898,29100.0
2013-03-28 13:05:00,34.25,34.27,34.24,34.24,5400.0,27.8898,27.9061,27.8817,27.8817,5400.0
2013-03-28 13:10:00,34.24,34.27,34.23,34.26,9400.0,27.8817,27.9061,27.8735,27.898,9400.0
2013-03-28 13:15:00,34.26,34.3,34.24,34.27,31400.0,27.898,27.9305,27.8817,27.9061,31400.0
2013-03-28 13:20:00,34.27,34.31,34.27,34.31,12500.0,27.9061,27.9387,27.9061,27.9387,12500.0
2013-03-28 13:25:00,34.3,34.31,34.29,34.3,22500.0,27.9305,27.9387,27.9224,27.9305,22500.0
2013-03-28 13:30:00,34.29,34.3,34.25,34.27,16200.0,27.9224,27.9305,27.8898,27.9061,16200.0
2013-03-28 13:35:00,34.27,34.27,34.23,34.26,24600.0,27.9061,27.9061,27.8735,27.898,24600.0
2013-03-28 13:40:00,34.27,34.31,34.27,34.31,29100.0,27.9061,27.9387,27.9061,27.9387,29100.0
2013-03-28 13:45:00,34.3,34.35,34.29,34.35,61900.0,27.9305,27.9713,27.9224,27.9713,61900.0
2013-03-28 13:50:00,34.35,34.36,34.34,34.36,18200.0,27.9713,27.9794,27.9631,27.9794,18200.0
2013-03-28 13:55:00,34.36,34.36,34.33,34.34,18000.0,27.9794,27.9794,27.955,27.9631,18000.0
2013-03-28 14:00:00,34.35,34.37,34.34,34.36,15200.0,27.9713,27.9875,27.9631,27.9794,15200.0
2013-03-28 14:05:00,34.36,34.36,34.33,34.36,19600.0,27.9794,27.9794,27.955,27.9794,19600.0
2013-03-28 14:10:00,34.36,34.37,34.33,34.35,30100.0,27.9794,27.9875,27.955,27.9713,30100.0
2013-03-28 14:15:00,34.36,34.36,34.33,34.34,22000.0,27.9794,27.9794,27.955,27.9631,22000.0
2013-03-28 14:20:00,34.35,34.4,34.34,34.38,37900.0,27.9713,28.012,27.9631,27.9957,37900.0
2013-03-28 14:25:00,34.38,34.38,34.35,34.38,19100.0,27.9957,27.9957,27.9713,27.9957,19100.0
2013-03-28 14:30:00,34.38,34.38,34.33,34.33,27900.0,27.9957,27.9957,27.955,27.955,27900.0
2013-03-28 14:35:00,34.33,34.33,34.29,34.3,33200.0,27.955,27.955,27.9224,27.9305,33200.0
2013-03-28 14:40:00,34.29,34.36,34.27,34.36,42500.0,27.9224,27.9794,27.9061,27.9794,42500.0
2013-03-28 14:45:00,34.36,34.39,34.35,34.38,30800.0,27.9794,28.0038,27.9713,27.9957,30800.0
2013-03-28 14:50:00,34.38,34.4,34.37,34.39,26600.0,27.9957,28.012,27.9875,28.0038,26600.0
2013-03-28 14:55:00,34.39,34.4,34.36,34.39,65200.0,28.0038,28.012,27.9794,28.0038,65200.0
2013-03-28 15:00:00,34.38,34.4,34.37,34.38,49100.0,27.9957,28.012,27.9875,27.9957,49100.0
2013-03-28 15:05:00,34.38,34.38,34.32,34.34,61900.0,27.9957,27.9957,27.9468,27.9631,61900.0
2013-03-28 15:10:00,34.34,34.34,34.32,34.32,28100.0,27.9631,27.9631,27.9468,27.9468,28100.0
2013-03-28 15:15:00,34.32,34.32,34.28,34.28,26700.0,27.9468,27.9468,27.9143,27.9143,26700.0
2013-03-28 15:20:00,34.29,34.33,34.27,34.32,75800.0,27.9224,27.955,27.9061,27.9468,75800.0
2013-03-28 15:25:00,34.31,34.37,34.31,34.33,54300.0,27.9387,27.9875,27.9387,27.955,54300.0
2013-03-28 15:30:00,34.32,34.34,34.3,34.32,70600.0,27.9468,27.9631,27.9305,27.9468,70600.0
2013-03-28 15:35:00,34.32,34.36,34.31,34.36,80000.0,27.9468,27.9794,27.9387,27.9794,80000.0
2013-03-28 15:40:00,34.35,34.38,34.34,34.35,204300.0,27.9713,27.9957,27.9631,27.9713,204300.0
2013-03-28 15:45:00,34.35,34.35,34.29,34.3,104900.0,27.9713,27.9713,27.9224,27.9305,104900.0
2013-03-28 15:50:00,34.3,34.32,34.28,34.3,161700.0,27.9305,27.9468,27.9143,27.9305,161700.0
2013-03-28 15:55:00,34.29,34.34,34.25,34.3,324000.0,27.9224,27.9631,27.8898,27.9305,324000.0
2013-04-01 09:30:00,34.35,34.39,34.09,34.2,80100.0,27.9713,28.0038,27.7595,27.8491,80100.0
2013-04-01 09:35:00,34.23,34.32,34.22,34.31,28200.0,27.8735,27.9468,27.8654,27.9387,28200.0
2013-04-01 09:40:00,34.29,34.4,34.26,34.37,53600.0,27.9224,28.012,27.898,27.9875,53600.0
2013-04-01 09:45:00,34.36,34.36,34.3,34.32,34900.0,27.9794,27.9794,27.9305,27.9468,34900.0
2013-04-01 09:50:00,34.31,34.35,34.3,34.35,32000.0,27.9387,27.9713,27.9305,27.9713,32000.0
2013-04-01 09:55:00,34.34,34.35,34.27,34.34,22900.0,27.9631,27.9713,27.9061,27.9631,22900.0
2013-04-01 10:00:00,34.34,34.36,34.24,34.31,58600.0,27.9631,27.9794,27.8817,27.9387,58600.0
2013-04-01 10:05:00,34.3,34.36,34.29,34.33,32500.0,27.9305,27.9794,27.9224,27.955,32500.0
2013-04-01 10:10:00,34.34,34.34,34.27,34.28,13100.0,27.9631,27.9631,27.9061,27.9143,13100.0
2013-04-01 10:15:00,34.27,34.29,34.25,34.26,20600.0,27.9061,27.9224,27.8898,27.898,20600.0
2013-04-01 10:20:00,34.26,34.32,34.26,34.29,18400.0,27.898,27.9468,27.898,27.9224,18400.0
2013-04-01 10:25:00,34.3,34.36,34.3,34.35,22500.0,27.9305,27.9794,27.9305,27.9713,22500.0
2013-04-01 10:30:00,34.35,34.35,34.29,34.32,28200.0,27.9713,27.9713,27.9224,27.9468,28200.0
2013-04-01 10:35:00,34.32,34.33,34.24,34.25,53200.0,27.9468,27.955,27.8817,27.8898,53200.0
2013-04-01 10:40:00,34.25,34.25,34.17,34.23,28600.0,27.8898,27.8898,27.8247,27.8735,28600.0
2013-04-01 10:45:00,34.24,34.26,34.16,34.18,33800.0,27.8817,27.898,27.8165,27.8328,33800.0
2013-04-01 10:50:00,34.19,34.19,34.15,34.16,22000.0,27.841,27.841,27.8084,27.8165,22000.0
2013-04-01 10:55:00,34.16,34.17,34.13,34.14,15200.0,27.8165,27.8247,27.7921,27.8002,15200.0
2013-04-01 11:00:00,34.14,34.14,34.08,34.1,27300.0,27.8002,27.8002,27.7514,27.7677,27300.0
2013-04-01 11:05:00,34.1,34.14,34.08,34.12,21100.0,27.7677,27.8002,27.7514,27.784,21100.0
2013-04-01 11:10:00,34.13,34.21,34.13,34.21,46300.0,27.7921,27.8573,27.7921,27.8573,46300.0
2013-04-01 11:15:00,34.21,34.22,34.17,34.2,34100.0,27.8573,27.8654,27.8247,27.8491,34100.0
2013-04-01 11:20:00,34.2,34.22,34.18,34.2,12300.0,27.8491,27.8654,27.8328,27.8491,12300.0
2013-04-01 11:25:00,34.2,34.27,34.19,34.27,19400.0,27.8491,27.9061,27.841,27.9061,19400.0
2013-04-01 11:30:00,34.26,34.3,34.23,34.28,62000.0,27.898,27.9305,27.8735,27.9143,62000.0
2013-04-01 11:35:00,34.27,34.29,34.24,34.26,29700.0,27.9061,27.9224,27.8817,27.898,29700.0
2013-04-01 11:40:00,34.26,34.28,34.24,34.24,131800.0,27.898,27.9143,27.8817,27.8817,131800.0
2013-04-01 11:45:00,34.24,34.27,34.24,34.27,84100.0,27.8817,27.9061,27.8817,27.9061,84100.0
2013-04-01 11:50:00,34.27,34.28,34.2,34.2,52500.0,27.9061,27.9143,27.8491,27.8491,52500.0
2013-04-01 11:55:00,34.2,34.21,34.12,34.13,17100.0,27.8491,27.8573,27.784,27.7921,17100.0
2013-04-01 12:00:00,34.12,34.13,34.08,34.13,18100.0,27.784,27.7921,27.7514,27.7921,18100.0
2013-04-01 12:05:00,34.14,34.15,34.11,34.13,16500.0,27.8002,27.8084,27.7758,27.7921,16500.0
2013-04-01 12:10:00,34.13,34.13,34.11,34.13,13400.0,27.7921,27.7921,27.7758,27.7921,13400.0
2013-04-01 12:15:00,34.13,34.14,34.11,34.12,9800.0,27.7921,27.8002,27.7758,27.784,9800.0
2013-04-01 12:20:00,34.12,34.12,34.07,34.09,9000.0,27.784,27.784,27.7432,27.7595,9000.0
2013-04-01 12:25:00,34.08,34.13,34.08,34.1,19000.0,27.7514,27.7921,27.7514,27.7677,19000.0
2013-04-01 12:30:00,34.09,34.09,34.07,34.08,16200.0,27.7595,27.7595,27.7432,27.7514,16200.0
2013-04-01 12:35:00,34.09,34.12,34.09,34.11,12600.0,27.7595,27.784,27.7595,27.7758,12600.0
2013-04-01 12:40:00,34.1,34.12,34.1,34.12,4600.0,27.7677,27.784,27.7677,27.784,4600.0
2013-04-01 12:45:00,34.12,34.14,34.12,34.14,6300.0,27.784,27.8002,27.784,27.8002,6300.0
2013-04-01 12:50:00,34.14,34.17,34.14,34.16,11900.0,27.8002,27.8247,27.8002,27.8165,11900.0
2013-04-01 12:55:00,34.16,34.18,34.16,34.18,7900.0,27.8165,27.8328,27.8165,27.8328,7900.0
2013-04-01 13:00:00,34.18,34.19,34.18,34.18,8800.0,27.8328,27.841,27.8328,27.8328,8800.0
2013-04-01 13:05:00,34.18,34.2,34.18,34.18,25800.0,27.8328,27.8491,27.8328,27.8328,25800.0
2013-04-01 13:10:00,34.17,34.2,34.16,34.18,37100.0,27.8247,27.8491,27.8165,27.8328,37100.0
2013-04-01 13:15:00,34.18,34.18,34.15,34.16,8000.0,27.8328,27.8328,27.8084,27.8165,8000.0
2013-04-01 13:20:00,34.16,34.18,34.15,34.18,9900.0,27.8165,27.8328,27.8084,27.8328,9900.0
2013-04-01 13:25:00,34.18,34.21,34.17,34.18,13800.0,27.8328,27.8573,27.8247,27.8328,13800.0
2013-04-01 13:30:00,34.18,34.18,34.15,34.18,14700.0,27.8328,27.8328,27.8084,27.8328,14700.0
2013-04-01 13:35:00,34.18,34.2,34.16,34.2,12500.0,27.8328,27.8491,27.8165,27.8491,12500.0
2013-04-01 13:40:00,34.2,34.2,34.15,34.15,11400.0,27.8491,27.8491,27.8084,27.8084,11400.0
2013-04-01 13:45:00,34.15,34.16,34.13,34.14,12300.0,27.8084,27.8165,27.7921,27.8002,12300.0
2013-04-01 13:50:00,34.13,34.16,34.12,34.16,38200.0,27.7921,27.8165,27.784,27.8165,38200.0
2013-04-01 13:55:00,34.15,34.16,34.1,34.11,54000.0,27.8084,27.8165,27.7677,27.7758,54000.0
2013-04-01 14:00:00,34.11,34.14,34.09,34.09,27300.0,27.7758,27.8002,27.7595,27.7595,27300.0
2013-04-01 14:05:00,34.09,34.11,34.07,34.09,26100.0,27.7595,27.7758,27.7432,27.7595,26100.0
2013-04-01 14:10:00,34.09,34.09,34.04,34.07,30200.0,27.7595,27.7595,27.7188,27.7432,30200.0
2013-04-01 14:15:00,34.06,34.07,33.98,33.99,36100.0,27.7351,27.7432,27.67,27.6781,36100.0
2013-04-01 14:20:00,33.98,34.01,33.97,33.98,31100.0,27.67,27.6944,27.6618,27.67,31100.0
2013-04-01 14:25:00,33.99,34.0,33.98,33.98,19000.0,27.6781,27.6862,27.67,27.67,19000.0
2013-04-01 14:30:00,33.99,34.0,33.95,33.95,41400.0,27.6781,27.6862,27.6455,27.6455,41400.0
2013-04-01 14:35:00,33.94,33.99,33.92,33.92,17700.0,27.6374,27.6781,27.6211,27.6211,17700.0
2013-04-01 14:40:00,33.92,33.96,33.9,33.9,67800.0,27.6211,27.6537,27.6048,27.6048,67800.0
2013-04-01 14:45:00,33.91,33.94,33.89,33.9,109100.0,27.613,27.6374,27.5967,27.6048,109100.0
2013-04-01 14:50:00,33.9,33.9,33.88,33.9,32900.0,27.6048,27.6048,27.5885,27.6048,32900.0
2013-04-01 14:55:00,33.9,33.9,33.88,33.88,21800.0,27.6048,27.6048,27.5885,27.5885,21800.0
2013-04-01 15:00:00,33.87,33.91,33.86,33.91,75400.0,27.5804,27.613,27.5722,27.613,75400.0
2013-04-01 15:05:00,33.91,33.93,33.86,33.87,56600.0,27.613,27.6292,27.5722,27.5804,56600.0
2013-04-01 15:10:00,33.87,33.9,33.86,33.88,32900.0,27.5804,27.6048,27.5722,27.5885,32900.0
2013-04-01 15:15:00,33.88,33.9,33.85,33.86,48600.0,27.5885,27.6048,27.5641,27.5722,48600.0
2013-04-01 15:20:00,33.86,33.9,33.85,33.89,49400.0,27.5722,27.6048,27.5641,27.5967,49400.0
2013-04-01 15:25:00,33.89,33.9,33.86,33.87,60000.0,27.5967,27.6048,27.5722,27.5804,60000.0
2013-04-01 15:30:00,33.87,33.93,33.87,33.92,113800.0,27.5804,27.6292,27.5804,27.6211,113800.0
2013-04-01 15:35:00,33.92,33.96,33.89,33.94,45300.0,27.6211,27.6537,27.5967,27.6374,45300.0
2013-04-01 15:40:00,33.95,33.96,33.91,33.94,52200.0,27.6455,27.6537,27.613,27.6374,52200.0
2013-04-01 15:45:00,33.95,33.95,33.91,33.92,41200.0,27.6455,27.6455,27.613,27.6211,41200.0
2013-04-01 15:50:00,33.92,33.95,33.9,33.92,64700.0,27.6211,27.6455,27.6048,27.6211,64700.0
2013-04-01 15:55:00,33.92,33.96,33.91,33.95,98200.0,27.6211,27.6537,27.613,27.6455,98200.0
2013-04-02 09:30:00,34.09,34.12,34.05,34.06,114200.0,27.7595,27.784,27.727,27.7351,114200.0
2013-04-02 09:35:00,34.08,34.17,34.08,34.11,55400.0,27.7514,27.8247,27.7514,27.7758,55400.0
2013-04-02 09:40:00,34.1,34.1,33.99,34.08,40200.0,27.7677,27.7677,27.6781,27.7514,40200.0
2013-04-02 09:45:00,34.07,34.1,34.05,34.08,45000.0,27.7432,27.7677,27.727,27.7514,45000.0
2013-04-02 09:50:00,34.09,34.13,34.05,34.07,39700.0,27.7595,27.7921,27.727,27.7432,39700.0
2013-04-02 09:55:00,34.06,34.07,34.02,34.04,31900.0,27.7351,27.7432,27.7025,27.7188,31900.0
2013-04-02 10:00:00,34.04,34.11,34.01,34.02,66200.0,27.7188,27.7758,27.6944,27.7025,66200.0
2013-04-02 10:05:00,34.04,34.09,34.02,34.09,53700.0,27.7188,27.7595,27.7025,27.7595,53700.0
2013-04-02 10:10:00,34.09,34.09,34.05,34.06,44200.0,27.7595,27.7595,27.727,27.7351,44200.0
2013-04-02 10:15:00,34.06,34.07,34.02,34.05,21600.0,27.7351,27.7432,27.7025,27.727,21600.0
2013-04-02 10:20:00,34.04,34.05,34.01,34.03,22500.0,27.7188,27.727,27.6944,27.7107,22500.0
2013-04-02 10:25:00,34.03,34.04,33.99,33.99,15200.0,27.7107,27.7188,27.6781,27.6781,15200.0
2013-04-02 10:30:00,33.99,33.99,33.95,33.98,43400.0,27.6781,27.6781,27.6455,27.67,43400.0
2013-04-02 10:35:00,33.98,34.02,33.96,34.02,185500.0,27.67,27.7025,27.6537,27.7025,185500.0
2013-04-02 10:40:00,34.02,34.08,34.02,34.06,78400.0,27.7025,27.7514,27.7025,27.7351,78400.0
2013-04-02 10:45:00,34.07,34.11,34.06,34.08,28300.0,27.7432,27.7758,27.7351,27.7514,28300.0
2013-04-02 10:50:00,34.09,34.09,34.06,34.09,31800.0,27.7595,27.7595,27.7351,27.7595,31800.0
2013-04-02 10:55:00,34.09,34.09,34.05,34.05,21000.0,27.7595,27.7595,27.727,27.727,21000.0
2013-04-02 11:00:00,34.06,34.13,34.05,34.12,34300.0,27.7351,27.7921,27.727,27.784,34300.0
2013-04-02 11:05:00,34.12,34.12,34.05,34.07,33000.0,27.784,27.784,27.727,27.7432,33000.0
2013-04-02 11:10:00,34.07,34.08,34.04,34.04,26000.0,27.7432,27.7514,27.7188,27.7188,26000.0
2013-04-02 11:15:00,34.04,34.04,34.01,34.03,27000.0,27.7188,27.7188,27.6944,27.7107,27000.0
2013-04-02 11:20:00,34.04,34.07,34.03,34.06,30000.0,27.7188,27.7432,27.7107,27.7351,30000.0
2013-04-02 11:25:00,34.05,34.07,34.02,34.02,36200.0,27.727,27.7432,27.7025,27.7025,36200.0
2013-04-02 11:30:00,34.03,34.08,34.02,34.07,71600.0,27.7107,27.7514,27.7025,27.7432,71600.0
2013-04-02 11:35:00,34.07,34.09,34.07,34.08,54400.0,27.7432,27.7595,27.7432,27.7514,54400.0
2013-04-02 11:40:00,34.09,34.09,34.04,34.04,12400.0,27.7595,27.7595,27.7188,27.7188,12400.0
2013-04-02 11:45:00,34.04,34.05,34.0,34.02,25900.0,27.7188,27.727,27.6862,27.7025,25900.0
2013-04-02 11:50:00,34.01,34.04,34.01,34.03,6300.0,27.6944,27.7188,27.6944,27.7107,6300.0
2013-04-02 11:55:00,34.03,34.05,34.01,34.02,20800.0,27.7107,27.727,27.6944,27.7025,20800.0
2013-04-02 12:00:00,34.02,34.06,34.02,34.06,8900.0,27.7025,27.7351,27.7025,27.7351,8900.0
2013-04-02 12:05:00,34.05,34.08,34.05,34.07,9100.0,27.727,27.7514,27.727,27.7432,9100.0
2013-04-02 12:10:00,34.08,34.09,34.07,34.09,9200.0,27.7514,27.7595,27.7432,27.7595,9200.0
2013-04-02 12:15:00,34.08,34.13,34.08,34.13,28400.0,27.7514,27.7921,27.7514,27.7921,28400.0
2013-04-02 12:20:00,34.13,34.15,34.12,34.14,8600.0,27.7921,27.8084,27.784,27.8002,8600.0
2013-04-02 12:25:00,34.13,34.15,34.13,34.14,16900.0,27.7921,27.8084,27.7921,27.8002,16900.0
2013-04-02 12:30:00,34.14,34.17,34.13,34.16,21500.0,27.8002,27.8247,27.7921,27.8165,21500.0
2013-04-02 12:35:00,34.17,34.23,34.16,34.22,41800.0,27.8247,27.8735,27.8165,27.8654,41800.0
2013-04-02 12:40:00,34.23,34.24,34.21,34.23,26500.0,27.8735,27.8817,27.8573,27.8735,26500.0
2013-04-02 12:45:00,34.23,34.26,34.23,34.25,31200.0,27.8735,27.898,27.8735,27.8898,31200.0
2013-04-02 12:50:00,34.26,34.29,34.25,34.29,21900.0,27.898,27.9224,27.8898,27.9224,21900.0
2013-04-02 12:55:00,34.29,34.29,34.27,34.27,9900.0,27.9224,27.9224,27.9061,27.9061,9900.0
2013-04-02 13:00:00,34.27,34.36,34.27,34.34,105700.0,27.9061,27.9794,27.9061,27.9631,105700.0
2013-04-02 13:05:00,34.33,34.36,34.33,34.34,44400.0,27.955,27.9794,27.955,27.9631,44400.0
2013-04-02 13:10:00,34.33,34.36,34.33,34.36,11000.0,27.955,27.9794,27.955,27.9794,11000.0
2013-04-02 13:15:00,34.35,34.36,34.34,34.35,25700.0,27.9713,27.9794,27.9631,27.9713,25700.0
2013-04-02 13:20:00,34.35,34.38,34.35,34.38,36400.0,27.9713,27.9957,27.9713,27.9957,36400.0
2013-04-02 13:25:00,34.39,34.39,34.34,34.34,18700.0,28.0038,28.0038,27.9631,27.9631,18700.0
2013-04-02 13:30:00,34.34,34.36,34.33,34.34,51600.0,27.9631,27.9794,27.955,27.9631,51600.0
2013-04-02 13:35:00,34.34,34.38,34.33,34.35,23300.0,27.9631,27.9957,27.955,27.9713,23300.0
2013-04-02 13:40:00,34.34,34.35,34.28,34.28,62500.0,27.9631,27.9713,27.9143,27.9143,62500.0
2013-04-02 13:45:00,34.28,34.29,34.23,34.23,10700.0,27.9143,27.9224,27.8735,27.8735,10700.0
2013-04-02 13:50:00,34.23,34.25,34.22,34.22,26600.0,27.8735,27.8898,27.8654,27.8654,26600.0
2013-04-02 13:55:00,34.22,34.22,34.17,34.17,25100.0,27.8654,27.8654,27.8247,27.8247,25100.0
2013-04-02 14:00:00,34.18,34.19,34.17,34.18,18300.0,27.8328,27.841,27.8247,27.8328,18300.0
2013-04-02 14:05:00,34.18,34.2,34.17,34.2,14700.0,27.8328,27.8491,27.8247,27.8491,14700.0
2013-04-02 14:10:00,34.21,34.21,34.19,34.2,12300.0,27.8573,27.8573,27.841,27.8491,12300.0
2013-04-02 14:15:00,34.2,34.21,34.19,34.21,12100.0,27.8491,27.8573,27.841,27.8573,12100.0
2013-04-02 14:20:00,34.2,34.24,34.19,34.23,30700.0,27.8491,27.8817,27.841,27.8735,30700.0
2013-04-02 14:25:00,34.24,34.24,34.18,34.19,17700.0,27.8817,27.8817,27.8328,27.841,17700.0
2013-04-02 14:30:00,34.19,34.19,34.15,34.17,13900.0,27.841,27.841,27.8084,27.8247,13900.0
2013-04-02 14:35:00,34.18,34.2,34.15,34.2,14600.0,27.8328,27.8491,27.8084,27.8491,14600.0
2013-04-02 14:40:00,34.19,34.22,34.17,34.21,29700.0,27.841,27.8654,27.8247,27.8573,29700.0
2013-04-02 14:45:00,34.21,34.21,34.17,34.18,24600.0,27.8573,27.8573,27.8247,27.8328,24600.0
2013-04-02 14:50:00,34.19,34.2,34.16,34.16,16900.0,27.841,27.8491,27.8165,27.8165,16900.0
2013-04-02 14:55:00,34.17,34.18,34.16,34.18,6900.0,27.8247,27.8328,27.8165,27.8328,6900.0
2013-04-02 15:00:00,34.18,34.21,34.15,34.2,25100.0,27.8328,27.8573,27.8084,27.8491,25100.0
2013-04-02 15:05:00,34.2,34.2,34.16,34.16,14200.0,27.8491,27.8491,27.8165,27.8165,14200.0
2013-04-02 15:10:00,34.16,34.17,34.13,34.16,23300.0,27.8165,27.8247,27.7921,27.8165,23300.0
2013-04-02 15:15:00,34.17,34.18,34.13,34.15,30100.0,27.8247,27.8328,27.7921,27.8084,30100.0
2013-04-02 15:20:00,34.15,34.16,34.14,34.16,34100.0,27.8084,27.8165,27.8002,27.8165,34100.0
2013-04-02 15:25:00,34.16,34.2,34.16,34.19,48700.0,27.8165,27.8491,27.8165,27.841,48700.0
2013-04-02 15:30:00,34.2,34.22,34.18,34.22,32100.0,27.8491,27.8654,27.8328,27.8654,32100.0
2013-04-02 15:35:00,34.21,34.21,34.14,34.14,30800.0,27.8573,27.8573,27.8002,27.8002,30800.0
2013-04-02 15:40:00,34.14,34.16,34.11,34.15,54900.0,27.8002,27.8165,27.7758,27.8084,54900.0
2013-04-02 15:45:00,34.15,34.17,34.11,34.16,42600.0,27.8084,27.8247,27.7758,27.8165,42600.0
2013-04-02 15:50:00,34.16,34.18,34.15,34.16,58300.0,27.8165,27.8328,27.8084,27.8165,58300.0
2013-04-02 15:55:00,34.15,34.22,34.15,34.21,127000.0,27.8084,27.8654,27.8084,27.8573,127000.0
2013-04-03 09:30:00,33.95,34.12,33.95,34.09,204600.0,27.6455,27.784,27.6455,27.7595,204600.0
2013-04-03 09:35:00,34.09,34.19,34.06,34.14,313200.0,27.7595,27.841,27.7351,27.8002,313200.0
2013-04-03 09:40:00,34.12,34.21,34.07,34.1,189100.0,27.784,27.8573,27.7432,27.7677,189100.0
2013-04-03 09:45:00,34.1,34.14,34.09,34.13,108600.0,27.7677,27.8002,27.7595,27.7921,108600.0
2013-04-03 09:50:00,34.14,34.15,34.12,34.13,63400.0,27.8002,27.8084,27.784,27.7921,63400.0
2013-04-03 09:55:00,34.13,34.14,34.12,34.12,81700.0,27.7921,27.8002,27.784,27.784,81700.0
2013-04-03 10:00:00,34.12,34.16,34.05,34.07,88700.0,27.784,27.8165,27.727,27.7432,88700.0
2013-04-03 10:05:00,34.06,34.06,33.96,33.98,82000.0,27.7351,27.7351,27.6537,27.67,82000.0
2013-04-03 10:10:00,33.98,34.0,33.88,33.88,81700.0,27.67,27.6862,27.5885,27.5885,81700.0
2013-04-03 10:15:00,33.88,33.89,33.8,33.81,59400.0,27.5885,27.5967,27.5234,27.5315,59400.0
2013-04-03 10:20:00,33.81,33.82,33.78,33.79,83900.0,27.5315,27.5397,27.5071,27.5152,83900.0
2013-04-03 10:25:00,33.79,33.8,33.73,33.78,100400.0,27.5152,27.5234,27.4664,27.5071,100400.0
2013-04-03 10:30:00,33.77,33.82,33.69,33.81,161900.0,27.499,27.5397,27.4338,27.5315,161900.0
2013-04-03 10:35:00,33.82,33.95,33.82,33.95,107000.0,27.5397,27.6455,27.5397,27.6455,107000.0
2013-04-03 10:40:00,33.95,34.02,33.95,33.98,57200.0,27.6455,27.7025,27.6455,27.67,57200.0
2013-04-03 10:45:00,33.99,34.01,33.95,33.97,38500.0,27.6781,27.6944,27.6455,27.6618,38500.0
2013-04-03 10:50:00,33.97,33.97,33.89,33.9,50900.0,27.6618,27.6618,27.5967,27.6048,50900.0
2013-04-03 10:55:00,33.9,33.91,33.8,33.8,37100.0,27.6048,27.613,27.5234,27.5234,37100.0
2013-04-03 11:00:00,33.81,33.81,33.72,33.74,56100.0,27.5315,27.5315,27.4582,27.4745,56100.0
2013-04-03 11:05:00,33.74,33.76,33.71,33.72,56500.0,27.4745,27.4908,27.4501,27.4582,56500.0
2013-04-03 11:10:00,33.72,33.75,33.69,33.69,50500.0,27.4582,27.4827,27.4338,27.4338,50500.0
2013-04-03 11:15:00,33.69,33.7,33.66,33.68,74200.0,27.4338,27.442,27.4094,27.4257,74200.0
2013-04-03 11:20:00,33.68,33.73,33.67,33.72,35200.0,27.4257,27.4664,27.4175,27.4582,35200.0
2013-04-03 11:25:00,33.72,33.72,33.67,33.68,42600.0,27.4582,27.4582,27.4175,27.4257,42600.0
2013-04-03 11:30:00,33.67,33.73,33.67,33.73,22700.0,27.4175,27.4664,27.4175,27.4664,22700.0
2013-04-03 11:35:00,33.72,33.74,33.69,33.72,49800.0,27.4582,27.4745,27.4338,27.4582,49800.0
2013-04-03 11:40:00,33.72,33.73,33.7,33.71,32500.0,27.4582,27.4664,27.442,27.4501,32500.0
2013-04-03 11:45:00,33.7,33.8,33.7,33.78,33200.0,27.442,27.5234,27.442,27.5071,33200.0
2013-04-03 11:50:00,33.77,33.83,33.77,33.83,40700.0,27.499,27.5478,27.499,27.5478,40700.0
2013-04-03 11:55:00,33.83,33.89,33.83,33.89,45100.0,27.5478,27.5967,27.5478,27.5967,45100.0
2013-04-03 12:00:00,33.89,33.92,33.88,33.91,32300.0,27.5967,27.6211,27.5885,27.613,32300.0
2013-04-03 12:05:00,33.92,33.93,33.9,33.9,20900.0,27.6211,27.6292,27.6048,27.6048,20900.0
2013-04-03 12:10:00,33.91,33.95,33.9,33.93,37600.0,27.613,27.6455,27.6048,27.6292,37600.0
2013-04-03 12:15:00,33.93,33.94,33.91,33.91,20400.0,27.6292,27.6374,27.613,27.613,20400.0
2013-04-03 12:20:00,33.91,33.94,33.9,33.94,25300.0,27.613,27.6374,27.6048,27.6374,25300.0
2013-04-03 12:25:00,33.93,33.93,33.89,33.89,29100.0,27.6292,27.6292,27.5967,27.5967,29100.0
2013-04-03 12:30:00,33.89,33.93,33.89,33.91,38200.0,27.5967,27.6292,27.5967,27.613,38200.0
2013-04-03 12:35:00,33.91,33.91,33.87,33.88,13700.0,27.613,27.613,27.5804,27.5885,13700.0
2013-04-03 12:40:00,33.88,33.88,33.84,33.86,19300.0,27.5885,27.5885,27.556,27.5722,19300.0
2013-04-03 12:45:00,33.85,33.86,33.8,33.81,40800.0,27.5641,27.5722,27.5234,27.5315,40800.0
2013-04-03 12:50:00,33.8,33.86,33.8,33.85,142900.0,27.5234,27.5722,27.5234,27.5641,142900.0
2013-04-03 12:55:00,33.85,33.85,33.77,33.79,32100.0,27.5641,27.5641,27.499,27.5152,32100.0
2013-04-03 13:00:00,33.78,33.8,33.78,33.8,17300.0,27.5071,27.5234,27.5071,27.5234,17300.0
2013-04-03 13:05:00,33.8,33.8,33.74,33.79,35300.0,27.5234,27.5234,27.4745,27.5152,35300.0
2013-04-03 13:10:00,33.79,33.8,33.71,33.71,41000.0,27.5152,27.5234,27.4501,27.4501,41000.0
2013-04-03 13:15:00,33.71,33.76,33.71,33.76,26100.0,27.4501,27.4908,27.4501,27.4908,26100.0
2013-04-03 13:20:00,33.76,33.76,33.7,33.72,36100.0,27.4908,27.4908,27.442,27.4582,36100.0
2013-04-03 13:25:00,33.72,33.73,33.66,33.66,54500.0,27.4582,27.4664,27.4094,27.4094,54500.0
2013-04-03 13:30:00,33.66,33.67,33.61,33.62,46500.0,27.4094,27.4175,27.3687,27.3768,46500.0
2013-04-03 13:35:00,33.62,33.62,33.51,33.54,81100.0,27.3768,27.3768,27.2872,27.3117,81100.0
2013-04-03 13:40:00,33.55,33.57,33.5,33.54,67400.0,27.3198,27.3361,27.2791,27.3117,67400.0
2013-04-03 13:45:00,33.55,33.56,33.51,33.53,45600.0,27.3198,27.328,27.2872,27.3035,45600.0
2013-04-03 13:50:00,33.53,33.54,33.51,33.53,53600.0,27.3035,27.3117,27.2872,27.3035,53600.0
2013-04-03 13:55:00,33.53,33.55,33.51,33.52,61200.0,27.3035,27.3198,27.2872,27.2954,61200.0
2013-04-03 14:00:00,33.52,33.57,33.51,33.53,54400.0,27.2954,27.3361,27.2872,27.3035,54400.0
2013-04-03 14:05:00,33.54,33.55,33.51,33.55,61400.0,27.3117,27.3198,27.2872,27.3198,61400.0
2013-04-03 14:10:00,33.55,33.56,33.53,33.54,43600.0,27.3198,27.328,27.3035,27.3117,43600.0
2013-04-03 14:15:00,33.53,33.55,33.52,33.54,39400.0,27.3035,27.3198,27.2954,27.3117,39400.0
2013-04-03 14:20:00,33.54,33.55,33.52,33.52,12400.0,27.3117,27.3198,27.2954,27.2954,12400.0
2013-04-03 14:25:00,33.52,33.54,33.48,33.5,60400.0,27.2954,27.3117,27.2628,27.2791,60400.0
2013-04-03 14:30:00,33.5,33.52,33.49,33.51,33000.0,27.2791,27.2954,27.271,27.2872,33000.0
2013-04-03 14:35:00,33.51,33.55,33.51,33.54,48700.0,27.2872,27.3198,27.2872,27.3117,48700.0
2013-04-03 14:40:00,33.54,33.58,33.53,33.56,49900.0,27.3117,27.3442,27.3035,27.328,49900.0
2013-04-03 14:45:00,33.55,33.56,33.52,33.54,42500.0,27.3198,27.328,27.2954,27.3117,42500.0
2013-04-03 14:50:00,33.54,33.56,33.52,33.52,52300.0,27.3117,27.328,27.2954,27.2954,52300.0
2013-04-03 14:55:00,33.53,33.55,33.52,33.54,54800.0,27.3035,27.3198,27.2954,27.3117,54800.0
2013-04-03 15:00:00,33.54,33.55,33.52,33.52,55900.0,27.3117,27.3198,27.2954,27.2954,55900.0
2013-04-03 15:05:00,33.51,33.53,33.49,33.49,45700.0,27.2872,27.3035,27.271,27.271,45700.0
2013-04-03 15:10:00,33.5,33.52,33.5,33.51,51900.0,27.2791,27.2954,27.2791,27.2872,51900.0
2013-04-03 15:15:00,33.51,33.52,33.48,33.51,68100.0,27.2872,27.2954,27.2628,27.2872,68100.0
2013-04-03 15:20:00,33.51,33.52,33.31,33.33,516300.0,27.2872,27.2954,27.1244,27.1407,516300.0
2013-04-03 15:25:00,33.33,33.55,33.11,33.55,1497300.0,27.1407,27.3198,26.9615,27.3198,1497300.0
2013-04-03 15:30:00,33.55,33.55,33.39,33.51,346200.0,27.3198,27.3198,27.1895,27.2872,346200.0
2013-04-03 15:35:00,33.51,33.63,33.4,33.58,370600.0,27.2872,27.385,27.1977,27.3442,370600.0
2013-04-03 15:40:00,33.58,33.7,33.56,33.66,439200.0,27.3442,27.442,27.328,27.4094,439200.0
2013-04-03 15:45:00,33.66,33.75,33.65,33.72,336000.0,27.4094,27.4827,27.4012,27.4582,336000.0
2013-04-03 15:50:00,33.72,33.77,33.65,33.66,213700.0,27.4582,27.499,27.4012,27.4094,213700.0
2013-04-03 15:55:00,33.67,33.68,33.59,33.62,478300.0,27.4175,27.4257,27.3524,27.3768,478300.0
2013-04-04 09:30:00,33.04,33.18,33.04,33.17,268400.0,26.9045,27.0185,26.9045,27.0104,268400.0
2013-04-04 09:35:00,33.14,33.14,33.01,33.06,159700.0,26.9859,26.9859,26.8801,26.9208,159700.0
2013-04-04 09:40:00,33.07,33.12,33.0,33.09,153400.0,26.9289,26.9697,26.8719,26.9452,153400.0
2013-04-04 09:45:00,33.09,33.11,32.91,32.93,240600.0,26.9452,26.9615,26.7987,26.8149,240600.0
2013-04-04 09:50:00,32.93,32.97,32.87,32.91,278300.0,26.8149,26.8475,26.7661,26.7987,278300.0
2013-04-04 09:55:00,32.91,32.95,32.86,32.92,154800.0,26.7987,26.8312,26.7579,26.8068,154800.0
2013-04-04 10:00:00,32.92,32.97,32.92,32.94,105700.0,26.8068,26.8475,26.8068,26.8231,105700.0
2013-04-04 10:05:00,32.93,32.94,32.82,32.83,211300.0,26.8149,26.8231,26.7254,26.7335,211300.0
2013-04-04 10:10:00,32.82,32.9,32.82,32.88,146400.0,26.7254,26.7905,26.7254,26.7742,146400.0
2013-04-04 10:15:00,32.87,32.9,32.84,32.85,83700.0,26.7661,26.7905,26.7417,26.7498,83700.0
2013-04-04 10:20:00,32.86,32.88,32.78,32.8,110600.0,26.7579,26.7742,26.6928,26.7091,110600.0
2013-04-04 10:25:00,32.79,32.8,32.66,32.69,195600.0,26.7009,26.7091,26.5951,26.6195,195600.0
2013-04-04 10:30:00,32.7,32.87,32.69,32.83,203900.0,26.6277,26.7661,26.6195,26.7335,203900.0
2013-04-04 10:35:00,32.83,32.89,32.78,32.86,338800.0,26.7335,26.7824,26.6928,26.7579,338800.0
2013-04-04 10:40:00,32.85,32.95,32.83,32.93,141600.0,26.7498,26.8312,26.7335,26.8149,141600.0
2013-04-04 10:45:00,32.92,32.92,32.81,32.84,141200.0,26.8068,26.8068,26.7172,26.7417,141200.0
2013-04-04 10:50:00,32.84,32.87,32.82,32.87,266400.0,26.7417,26.7661,26.7254,26.7661,266400.0
2013-04-04 10:55:00,32.87,32.87,32.8,32.84,113800.0,26.7661,26.7661,26.7091,26.7417,113800.0
2013-04-04 11:00:00,32.84,32.87,32.83,32.85,94000.0,26.7417,26.7661,26.7335,26.7498,94000.0
2013-04-04 11:05:00,32.86,32.87,32.82,32.82,70000.0,26.7579,26.7661,26.7254,26.7254,70000.0
2013-04-04 11:10:00,32.82,32.85,32.76,32.77,85500.0,26.7254,26.7498,26.6765,26.6847,85500.0
2013-04-04 11:15:00,32.76,32.8,32.74,32.8,62400.0,26.6765,26.7091,26.6602,26.7091,62400.0
2013-04-04 11:20:00,32.8,32.84,32.79,32.83,77000.0,26.7091,26.7417,26.7009,26.7335,77000.0
2013-04-04 11:25:00,32.83,32.84,32.8,32.83,51600.0,26.7335,26.7417,26.7091,26.7335,51600.0
2013-04-04 11:30:00,32.84,32.92,32.82,32.87,81800.0,26.7417,26.8068,26.7254,26.7661,81800.0
2013-04-04 11:35:00,32.87,32.87,32.81,32.86,214400.0,26.7661,26.7661,26.7172,26.7579,214400.0
2013-04-04 11:40:00,32.86,32.86,32.8,32.84,66000.0,26.7579,26.7579,26.7091,26.7417,66000.0
2013-04-04 11:45:00,32.85,32.87,32.82,32.83,44300.0,26.7498,26.7661,26.7254,26.7335,44300.0
2013-04-04 11:50:00,32.84,32.85,32.81,32.84,54400.0,26.7417,26.7498,26.7172,26.7417,54400.0
2013-04-04 11:55:00,32.84,32.85,32.83,32.85,33000.0,26.7417,26.7498,26.7335,26.7498,33000.0
2013-04-04 12:00:00,32.85,32.9,32.83,32.86,81400.0,26.7498,26.7905,26.7335,26.7579,81400.0
2013-04-04 12:05:00,32.86,32.97,32.86,32.97,86000.0,26.7579,26.8475,26.7579,26.8475,86000.0
2013-04-04 12:10:00,32.97,32.97,32.91,32.92,48300.0,26.8475,26.8475,26.7987,26.8068,48300.0
2013-04-04 12:15:00,32.92,32.93,32.91,32.91,25700.0,26.8068,26.8149,26.7987,26.7987,25700.0
2013-04-04 12:20:00,32.92,32.97,32.88,32.97,82300.0,26.8068,26.8475,26.7742,26.8475,82300.0
2013-04-04 12:25:00,32.97,33.03,32.95,32.99,50400.0,26.8475,26.8964,26.8312,26.8638,50400.0
2013-04-04 12:30:00,32.99,33.02,32.95,32.97,56200.0,26.8638,26.8882,26.8312,26.8475,56200.0
2013-04-04 12:35:00,32.97,32.97,32.93,32.97,33700.0,26.8475,26.8475,26.8149,26.8475,33700.0
2013-04-04 12:40:00,32.96,32.97,32.91,32.97,25400.0,26.8394,26.8475,26.7987,26.8475,25400.0
2013-04-04 12:45:00,32.97,32.98,32.94,32.96,62900.0,26.8475,26.8557,26.8231,26.8394,62900.0
2013-04-04 12:50:00,32.95,32.96,32.93,32.94,21000.0,26.8312,26.8394,26.8149,26.8231,21000.0
2013-04-04 12:55:00,32.95,32.95,32.9,32.93,31200.0,26.8312,26.8312,26.7905,26.8149,31200.0
2013-04-04 13:00:00,32.93,32.94,32.89,32.91,41300.0,26.8149,26.8231,26.7824,26.7987,41300.0
2013-04-04 13:05:00,32.91,32.93,32.9,32.9,26000.0,26.7987,26.8149,26.7905,26.7905,26000.0
2013-04-04 13:10:00,32.9,32.91,32.88,32.9,21700.0,26.7905,26.7987,26.7742,26.7905,21700.0
2013-04-04 13:15:00,32.91,32.92,32.88,32.91,44000.0,26.7987,26.8068,26.7742,26.7987,44000.0
2013-04-04 13:20:00,32.91,32.94,32.91,32.94,29900.0,26.7987,26.8231,26.7987,26.8231,29900.0
2013-04-04 13:25:00,32.93,32.96,32.92,32.94,44300.0,26.8149,26.8394,26.8068,26.8231,44300.0
2013-04-04 13:30:00,32.93,32.96,32.91,32.96,122900.0,26.8149,26.8394,26.7987,26.8394,122900.0
2013-04-04 13:35:00,32.96,32.98,32.95,32.98,126500.0,26.8394,26.8557,26.8312,26.8557,126500.0
2013-04-04 13:40:00,32.98,33.07,32.97,33.05,51400.0,26.8557,26.9289,26.8475,26.9127,51400.0
2013-04-04 13:45:00,33.05,33.07,33.0,33.02,83200.0,26.9127,26.9289,26.8719,26.8882,83200.0
2013-04-04 13:50:00,33.03,33.05,32.99,33.02,39600.0,26.8964,26.9127,26.8638,26.8882,39600.0
2013-04-04 13:55:00,33.02,33.02,32.99,33.01,22600.0,26.8882,26.8882,26.8638,26.8801,22600.0
2013-04-04 14:00:00,33.01,33.05,33.0,33.05,40000.0,26.8801,26.9127,26.8719,26.9127,40000.0
2013-04-04 14:05:00,33.05,33.05,33.0,33.04,76100.0,26.9127,26.9127,26.8719,26.9045,76100.0
2013-04-04 14:10:00,33.04,33.04,33.01,33.02,35000.0,26.9045,26.9045,26.8801,26.8882,35000.0
2013-04-04 14:15:00,33.03,33.07,33.01,33.05,52400.0,26.8964,26.9289,26.8801,26.9127,52400.0
2013-04-04 14:20:00,33.05,33.1,33.04,33.09,33600.0,26.9127,26.9534,26.9045,26.9452,33600.0
2013-04-04 14:25:00,33.09,33.09,33.02,33.03,63800.0,26.9452,26.9452,26.8882,26.8964,63800.0
2013-04-04 14:30:00,33.04,33.09,33.03,33.09,29700.0,26.9045,26.9452,26.8964,26.9452,29700.0
2013-04-04 14:35:00,33.09,33.1,33.05,33.07,40200.0,26.9452,26.9534,26.9127,26.9289,40200.0
2013-04-04 14:40:00,33.07,33.08,33.04,33.07,35100.0,26.9289,26.9371,26.9045,26.9289,35100.0
2013-04-04 14:45:00,33.07,33.07,33.03,33.05,84000.0,26.9289,26.9289,26.8964,26.9127,84000.0
2013-04-04 14:50:00,33.05,33.14,33.05,33.1,97900.0,26.9127,26.9859,26.9127,26.9534,97900.0
2013-04-04 14:55:00,33.1,33.12,33.09,33.1,46200.0,26.9534,26.9697,26.9452,26.9534,46200.0
2013-04-04 15:00:00,33.1,33.14,33.07,33.14,69200.0,26.9534,26.9859,26.9289,26.9859,69200.0
2013-04-04 15:05:00,33.14,33.15,33.12,33.14,39600.0,26.9859,26.9941,26.9697,26.9859,39600.0
2013-04-04 15:10:00,33.14,33.2,33.14,33.18,56900.0,26.9859,27.0348,26.9859,27.0185,56900.0
2013-04-04 15:15:00,33.18,33.2,33.15,33.17,83400.0,27.0185,27.0348,26.9941,27.0104,83400.0
2013-04-04 15:20:00,33.16,33.21,33.15,33.16,107800.0,27.0022,27.0429,26.9941,27.0022,107800.0
2013-04-04 15:25:00,33.16,33.18,33.13,33.13,206600.0,27.0022,27.0185,26.9778,26.9778,206600.0
2013-04-04 15:30:00,33.13,33.15,33.12,33.15,53300.0,26.9778,26.9941,26.9697,26.9941,53300.0
2013-04-04 15:35:00,33.15,33.2,33.14,33.18,128600.0,26.9941,27.0348,26.9859,27.0185,128600.0
2013-04-04 15:40:00,33.18,33.2,33.16,33.16,71900.0,27.0185,27.0348,27.0022,27.0022,71900.0
2013-04-04 15:45:00,33.16,33.18,33.14,33.14,103300.0,27.0022,27.0185,26.9859,26.9859,103300.0
2013-04-04 15:50:00,33.14,33.15,33.11,33.13,194000.0,26.9859,26.9941,26.9615,26.9778,194000.0
2013-04-04 15:55:00,33.13,33.15,33.09,33.1,503100.0,26.9778,26.9941,26.9452,26.9534,503100.0
2013-04-05 09:30:00,32.68,32.87,32.65,32.83,255500.0,26.6114,26.7661,26.5869,26.7335,255500.0
2013-04-05 09:35:00,32.83,33.04,32.81,33.01,192500.0,26.7335,26.9045,26.7172,26.8801,192500.0
2013-04-05 09:40:00,33.02,33.13,33.0,33.12,122800.0,26.8882,26.9778,26.8719,26.9697,122800.0
2013-04-05 09:45:00,33.13,33.16,33.02,33.02,118000.0,26.9778,27.0022,26.8882,26.8882,118000.0
2013-04-05 09:50:00,33.03,33.08,32.98,33.01,131400.0,26.8964,26.9371,26.8557,26.8801,131400.0
2013-04-05 09:55:00,33.01,33.06,32.95,32.96,112400.0,26.8801,26.9208,26.8312,26.8394,112400.0
2013-04-05 10:00:00,32.95,33.08,32.91,33.08,84000.0,26.8312,26.9371,26.7987,26.9371,84000.0
2013-04-05 10:05:00,33.07,33.12,33.04,33.11,84200.0,26.9289,26.9697,26.9045,26.9615,84200.0
2013-04-05 10:10:00,33.1,33.2,33.1,33.16,140700.0,26.9534,27.0348,26.9534,27.0022,140700.0
2013-04-05 10:15:00,33.16,33.22,33.12,33.22,167600.0,27.0022,27.0511,26.9697,27.0511,167600.0
2013-04-05 10:20:00,33.22,33.3,33.18,33.27,71300.0,27.0511,27.1162,27.0185,27.0918,71300.0
2013-04-05 10:25:00,33.27,33.43,33.27,33.33,125200.0,27.0918,27.2221,27.0918,27.1407,125200.0
2013-04-05 10:30:00,33.34,33.36,33.3,33.31,72200.0,27.1488,27.1651,27.1162,27.1244,72200.0
2013-04-05 10:35:00,33.3,33.36,33.3,33.34,85100.0,27.1162,27.1651,27.1162,27.1488,85100.0
2013-04-05 10:40:00,33.35,33.39,33.35,33.38,77700.0,27.157,27.1895,27.157,27.1814,77700.0
2013-04-05 10:45:00,33.38,33.42,33.35,33.42,29000.0,27.1814,27.214,27.157,27.214,29000.0
2013-04-05 10:50:00,33.42,33.52,33.4,33.52,93600.0,27.214,27.2954,27.1977,27.2954,93600.0
2013-04-05 10:55:00,33.52,33.55,33.47,33.47,98700.0,27.2954,27.3198,27.2547,27.2547,98700.0
2013-04-05 11:00:00,33.47,33.48,33.41,33.44,60600.0,27.2547,27.2628,27.2058,27.2302,60600.0
2013-04-05 11:05:00,33.44,33.44,33.39,33.4,49100.0,27.2302,27.2302,27.1895,27.1977,49100.0
2013-04-05 11:10:00,33.4,33.48,33.39,33.43,62200.0,27.1977,27.2628,27.1895,27.2221,62200.0
2013-04-05 11:15:00,33.43,33.44,33.37,33.39,34700.0,27.2221,27.2302,27.1732,27.1895,34700.0
2013-04-05 11:20:00,33.4,33.42,33.38,33.42,142900.0,27.1977,27.214,27.1814,27.214,142900.0
2013-04-05 11:25:00,33.41,33.44,33.4,33.4,25800.0,27.2058,27.2302,27.1977,27.1977,25800.0
2013-04-05 11:30:00,33.4,33.43,33.39,33.42,43800.0,27.1977,27.2221,27.1895,27.214,43800.0
2013-04-05 11:35:00,33.43,33.44,33.34,33.36,36400.0,27.2221,27.2302,27.1488,27.1651,36400.0
2013-04-05 11:40:00,33.37,33.38,33.33,33.34,10700.0,27.1732,27.1814,27.1407,27.1488,10700.0
2013-04-05 11:45:00,33.34,33.34,33.31,33.31,37100.0,27.1488,27.1488,27.1244,27.1244,37100.0
2013-04-05 11:50:00,33.31,33.31,33.21,33.22,51000.0,27.1244,27.1244,27.0429,27.0511,51000.0
2013-04-05 11:55:00,33.21,33.21,33.16,33.17,36800.0,27.0429,27.0429,27.0022,27.0104,36800.0
2013-04-05 12:00:00,33.17,33.23,33.16,33.23,38200.0,27.0104,27.0592,27.0022,27.0592,38200.0
2013-04-05 12:05:00,33.23,33.24,33.2,33.23,19100.0,27.0592,27.0674,27.0348,27.0592,19100.0
2013-04-05 12:10:00,33.24,33.24,33.19,33.19,13700.0,27.0674,27.0674,27.0267,27.0267,13700.0
2013-04-05 12:15:00,33.18,33.22,33.17,33.18,35200.0,27.0185,27.0511,27.0104,27.0185,35200.0
2013-04-05 12:20:00,33.19,33.23,33.17,33.17,34800.0,27.0267,27.0592,27.0104,27.0104,34800.0
2013-04-05 12:25:00,33.17,33.23,33.17,33.23,18700.0,27.0104,27.0592,27.0104,27.0592,18700.0
2013-04-05 12:30:00,33.23,33.27,33.22,33.27,22800.0,27.0592,27.0918,27.0511,27.0918,22800.0
2013-04-05 12:35:00,33.27,33.29,33.24,33.27,32500.0,27.0918,27.1081,27.0674,27.0918,32500.0
2013-04-05 12:40:00,33.28,33.32,33.28,33.3,21900.0,27.0999,27.1325,27.0999,27.1162,21900.0
2013-04-05 12:45:00,33.3,33.33,33.29,33.33,26900.0,27.1162,27.1407,27.1081,27.1407,26900.0
2013-04-05 12:50:00,33.33,33.33,33.27,33.28,16700.0,27.1407,27.1407,27.0918,27.0999,16700.0
2013-04-05 12:55:00,33.28,33.28,33.22,33.22,18600.0,27.0999,27.0999,27.0511,27.0511,18600.0
2013-04-05 13:00:00,33.23,33.25,33.22,33.25,17000.0,27.0592,27.0755,27.0511,27.0755,17000.0
2013-04-05 13:05:00,33.25,33.27,33.22,33.23,27700.0,27.0755,27.0918,27.0511,27.0592,27700.0
2013-04-05 13:10:00,33.23,33.26,33.23,33.26,14200.0,27.0592,27.0837,27.0592,27.0837,14200.0
2013-04-05 13:15:00,33.26,33.29,33.25,33.29,22600.0,27.0837,27.1081,27.0755,27.1081,22600.0
2013-04-05 13:20:00,33.28,33.3,33.27,33.28,13300.0,27.0999,27.1162,27.0918,27.0999,13300.0
2013-04-05 13:25:00,33.27,33.31,33.27,33.3,26200.0,27.0918,27.1244,27.0918,27.1162,26200.0
2013-04-05 13:30:00,33.3,33.33,33.28,33.28,19900.0,27.1162,27.1407,27.0999,27.0999,19900.0
2013-04-05 13:35:00,33.28,33.29,33.27,33.29,17200.0,27.0999,27.1081,27.0918,27.1081,17200.0
2013-04-05 13:40:00,33.29,33.3,33.26,33.27,15500.0,27.1081,27.1162,27.0837,27.0918,15500.0
2013-04-05 13:45:00,33.27,33.3,33.26,33.3,30600.0,27.0918,27.1162,27.0837,27.1162,30600.0
2013-04-05 13:50:00,33.3,33.31,33.29,33.3,17900.0,27.1162,27.1244,27.1081,27.1162,17900.0
2013-04-05 13:55:00,33.3,33.3,33.26,33.26,22600.0,27.1162,27.1162,27.0837,27.0837,22600.0
2013-04-05 14:00:00,33.26,33.28,33.24,33.25,20100.0,27.0837,27.0999,27.0674,27.0755,20100.0
2013-04-05 14:05:00,33.25,33.27,33.23,33.27,29200.0,27.0755,27.0918,27.0592,27.0918,29200.0
2013-04-05 14:10:00,33.27,33.27,33.24,33.27,28700.0,27.0918,27.0918,27.0674,27.0918,28700.0
2013-04-05 14:15:00,33.26,33.29,33.25,33.29,17200.0,27.0837,27.1081,27.0755,27.1081,17200.0
2013-04-05 14:20:00,33.29,33.31,33.28,33.31,28900.0,27.1081,27.1244,27.0999,27.1244,28900.0
2013-04-05 14:25:00,33.31,33.34,33.3,33.31,19700.0,27.1244,27.1488,27.1162,27.1244,19700.0
2013-04-05 14:30:00,33.31,33.36,33.29,33.34,22100.0,27.1244,27.1651,27.1081,27.1488,22100.0
2013-04-05 14:35:00,33.33,33.37,33.32,33.36,27600.0,27.1407,27.1732,27.1325,27.1651,27600.0
2013-04-05 14:40:00,33.36,33.37,33.33,33.37,44100.0,27.1651,27.1732,27.1407,27.1732,44100.0
2013-04-05 14:45:00,33.37,33.4,33.35,33.39,39200.0,27.1732,27.1977,27.157,27.1895,39200.0
2013-04-05 14:50:00,33.4,33.42,33.38,33.41,14700.0,27.1977,27.214,27.1814,27.2058,14700.0
2013-04-05 14:55:00,33.41,33.41,33.4,33.4,18900.0,27.2058,27.2058,27.1977,27.1977,18900.0
2013-04-05 15:00:00,33.4,33.42,33.37,33.42,23300.0,27.1977,27.214,27.1732,27.214,23300.0
2013-04-05 15:05:00,33.41,33.42,33.36,33.38,39200.0,27.2058,27.214,27.1651,27.1814,39200.0
2013-04-05 15:10:00,33.38,33.43,33.38,33.4,60200.0,27.1814,27.2221,27.1814,27.1977,60200.0
2013-04-05 15:15:00,33.41,33.43,33.38,33.39,46300.0,27.2058,27.2221,27.1814,27.1895,46300.0
2013-04-05 15:20:00,33.39,33.41,33.36,33.41,28700.0,27.1895,27.2058,27.1651,27.2058,28700.0
2013-04-05 15:25:00,33.41,33.42,33.39,33.4,17400.0,27.2058,27.214,27.1895,27.1977,17400.0
2013-04-05 15:30:00,33.4,33.47,33.38,33.47,87000.0,27.1977,27.2547,27.1814,27.2547,87000.0
2013-04-05 15:35:00,33.46,33.56,33.46,33.55,157000.0,27.2465,27.328,27.2465,27.3198,157000.0
2013-04-05 15:40:00,33.55,33.59,33.55,33.56,68500.0,27.3198,27.3524,27.3198,27.328,68500.0
2013-04-05 15:45:00,33.56,33.63,33.55,33.62,86500.0,27.328,27.385,27.3198,27.3768,86500.0
2013-04-05 15:50:00,33.62,33.63,33.55,33.56,126500.0,27.3768,27.385,27.3198,27.328,126500.0
2013-04-05 15:55:00,33.57,33.59,33.54,33.55,143600.0,27.3361,27.3524,27.3117,27.3198,143600.0
2013-04-08 09:30:00,33.43,33.52,33.42,33.5,97500.0,27.2221,27.2954,27.214,27.2791,97500.0
2013-04-08 09:35:00,33.48,33.53,33.46,33.5,29800.0,27.2628,27.3035,27.2465,27.2791,29800.0
2013-04-08 09:40:00,33.5,33.55,33.46,33.48,34800.0,27.2791,27.3198,27.2465,27.2628,34800.0
2013-04-08 09:45:00,33.48,33.53,33.46,33.5,46300.0,27.2628,27.3035,27.2465,27.2791,46300.0
2013-04-08 09:50:00,33.5,33.52,33.44,33.48,27500.0,27.2791,27.2954,27.2302,27.2628,27500.0
2013-04-08 09:55:00,33.47,33.52,33.47,33.5,26600.0,27.2547,27.2954,27.2547,27.2791,26600.0
2013-04-08 10:00:00,33.51,33.52,33.45,33.47,26700.0,27.2872,27.2954,27.2384,27.2547,26700.0
2013-04-08 10:05:00,33.47,33.52,33.46,33.52,18800.0,27.2547,27.2954,27.2465,27.2954,18800.0
2013-04-08 10:10:00,33.52,33.54,33.43,33.45,28800.0,27.2954,27.3117,27.2221,27.2384,28800.0
2013-04-08 10:15:00,33.44,33.46,33.36,33.39,34200.0,27.2302,27.2465,27.1651,27.1895,34200.0
2013-04-08 10:20:00,33.39,33.42,33.38,33.42,14900.0,27.1895,27.214,27.1814,27.214,14900.0
2013-04-08 10:25:00,33.41,33.47,33.41,33.47,17200.0,27.2058,27.2547,27.2058,27.2547,17200.0
2013-04-08 10:30:00,33.47,33.5,33.45,33.45,19700.0,27.2547,27.2791,27.2384,27.2384,19700.0
2013-04-08 10:35:00,33.46,33.5,33.45,33.49,24100.0,27.2465,27.2791,27.2384,27.271,24100.0
2013-04-08 10:40:00,33.48,33.5,33.45,33.49,27000.0,27.2628,27.2791,27.2384,27.271,27000.0
2013-04-08 10:45:00,33.48,33.59,33.48,33.56,41100.0,27.2628,27.3524,27.2628,27.328,41100.0
2013-04-08 10:50:00,33.55,33.56,33.53,33.55,12100.0,27.3198,27.328,27.3035,27.3198,12100.0
2013-04-08 10:55:00,33.54,33.54,33.51,33.54,11200.0,27.3117,27.3117,27.2872,27.3117,11200.0
2013-04-08 11:00:00,33.54,33.54,33.48,33.49,39300.0,27.3117,27.3117,27.2628,27.271,39300.0
2013-04-08 11:05:00,33.49,33.5,33.46,33.48,35300.0,27.271,27.2791,27.2465,27.2628,35300.0
2013-04-08 11:10:00,33.48,33.49,33.46,33.47,11100.0,27.2628,27.271,27.2465,27.2547,11100.0
2013-04-08 11:15:00,33.47,33.49,33.43,33.45,36600.0,27.2547,27.271,27.2221,27.2384,36600.0
2013-04-08 11:20:00,33.45,33.48,33.45,33.48,46400.0,27.2384,27.2628,27.2384,27.2628,46400.0
2013-04-08 11:25:00,33.47,33.5,33.46,33.5,55200.0,27.2547,27.2791,27.2465,27.2791,55200.0
2013-04-08 11:30:00,33.51,33.55,33.5,33.55,40400.0,27.2872,27.3198,27.2791,27.3198,40400.0
2013-04-08 11:35:00,33.55,33.58,33.54,33.55,13400.0,27.3198,27.3442,27.3117,27.3198,13400.0
2013-04-08 11:40:00,33.55,33.58,33.55,33.57,26600.0,27.3198,27.3442,27.3198,27.3361,26600.0
2013-04-08 11:45:00,33.56,33.61,33.56,33.58,34000.0,27.328,27.3687,27.328,27.3442,34000.0
2013-04-08 11:50:00,33.59,33.6,33.58,33.58,11800.0,27.3524,27.3605,27.3442,27.3442,11800.0
2013-04-08 11:55:00,33.57,33.62,33.55,33.58,21400.0,27.3361,27.3768,27.3198,27.3442,21400.0
2013-04-08 12:00:00,33.58,33.63,33.58,33.63,15400.0,27.3442,27.385,27.3442,27.385,15400.0
2013-04-08 12:05:00,33.63,33.65,33.62,33.62,25000.0,27.385,27.4012,27.3768,27.3768,25000.0
2013-04-08 12:10:00,33.63,33.65,33.62,33.62,12500.0,27.385,27.4012,27.3768,27.3768,12500.0
2013-04-08 12:15:00,33.62,33.63,33.58,33.58,37000.0,27.3768,27.385,27.3442,27.3442,37000.0
2013-04-08 12:20:00,33.58,33.59,33.55,33.59,14800.0,27.3442,27.3524,27.3198,27.3524,14800.0
2013-04-08 12:25:00,33.59,33.61,33.59,33.61,29600.0,27.3524,27.3687,27.3524,27.3687,29600.0
2013-04-08 12:30:00,33.6,33.64,33.6,33.63,12000.0,27.3605,27.3931,27.3605,27.385,12000.0
2013-04-08 12:35:00,33.63,33.66,33.63,33.66,5900.0,27.385,27.4094,27.385,27.4094,5900.0
2013-04-08 12:40:00,33.65,33.66,33.63,33.64,6300.0,27.4012,27.4094,27.385,27.3931,6300.0
2013-04-08 12:45:00,33.64,33.65,33.62,33.62,6800.0,27.3931,27.4012,27.3768,27.3768,6800.0
2013-04-08 12:50:00,33.63,33.63,33.59,33.63,14300.0,27.385,27.385,27.3524,27.385,14300.0
2013-04-08 12:55:00,33.62,33.63,33.6,33.63,8800.0,27.3768,27.385,27.3605,27.385,8800.0
2013-04-08 13:00:00,33.63,33.64,33.62,33.62,8200.0,27.385,27.3931,27.3768,27.3768,8200.0
2013-04-08 13:05:00,33.62,33.63,33.62,33.62,6600.0,27.3768,27.385,27.3768,27.3768,6600.0
2013-04-08 13:10:00,33.61,33.63,33.6,33.63,10300.0,27.3687,27.385,27.3605,27.385,10300.0
2013-04-08 13:15:00,33.63,33.64,33.6,33.6,9200.0,27.385,27.3931,27.3605,27.3605,9200.0
2013-04-08 13:20:00,33.6,33.61,33.59,33.6,20800.0,27.3605,27.3687,27.3524,27.3605,20800.0
2013-04-08 13:25:00,33.6,33.6,33.59,33.59,2700.0,27.3605,27.3605,27.3524,27.3524,2700.0
2013-04-08 13:30:00,33.59,33.59,33.57,33.57,35400.0,27.3524,27.3524,27.3361,27.3361,35400.0
2013-04-08 13:35:00,33.56,33.57,33.54,33.56,32100.0,27.328,27.3361,27.3117,27.328,32100.0
2013-04-08 13:40:00,33.56,33.62,33.56,33.62,65000.0,27.328,27.3768,27.328,27.3768,65000.0
2013-04-08 13:45:00,33.62,33.69,33.55,33.67,81500.0,27.3768,27.4338,27.3198,27.4175,81500.0
2013-04-08 13:50:00,33.66,33.66,33.64,33.65,20900.0,27.4094,27.4094,27.3931,27.4012,20900.0
2013-04-08 13:55:00,33.66,33.7,33.65,33.68,38600.0,27.4094,27.442,27.4012,27.4257,38600.0
2013-04-08 14:00:00,33.68,33.69,33.66,33.68,14200.0,27.4257,27.4338,27.4094,27.4257,14200.0
2013-04-08 14:05:00,33.69,33.72,33.68,33.72,21000.0,27.4338,27.4582,27.4257,27.4582,21000.0
2013-04-08 14:10:00,33.72,33.72,33.69,33.69,49100.0,27.4582,27.4582,27.4338,27.4338,49100.0
2013-04-08 14:15:00,33.7,33.7,33.66,33.67,17800.0,27.442,27.442,27.4094,27.4175,17800.0
2013-04-08 14:20:00,33.68,33.68,33.64,33.64,9400.0,27.4257,27.4257,27.3931,27.3931,9400.0
2013-04-08 14:25:00,33.64,33.65,33.62,33.63,25700.0,27.3931,27.4012,27.3768,27.385,25700.0
2013-04-08 14:30:00,33.63,33.65,33.63,33.65,36700.0,27.385,27.4012,27.385,27.4012,36700.0
2013-04-08 14:35:00,33.65,33.66,33.64,33.65,27300.0,27.4012,27.4094,27.3931,27.4012,27300.0
2013-04-08 14:40:00,33.65,33.66,33.64,33.65,28900.0,27.4012,27.4094,27.3931,27.4012,28900.0
2013-04-08 14:45:00,33.65,33.66,33.64,33.64,34600.0,27.4012,27.4094,27.3931,27.3931,34600.0
2013-04-08 14:50:00,33.65,33.67,33.62,33.63,38500.0,27.4012,27.4175,27.3768,27.385,38500.0
2013-04-08 14:55:00,33.63,33.64,33.55,33.55,72800.0,27.385,27.3931,27.3198,27.3198,72800.0
2013-04-08 15:00:00,33.56,33.59,33.55,33.59,43400.0,27.328,27.3524,27.3198,27.3524,43400.0
2013-04-08 15:05:00,33.58,33.59,33.54,33.59,121300.0,27.3442,27.3524,27.3117,27.3524,121300.0
2013-04-08 15:10:00,33.59,33.61,33.56,33.58,105200.0,27.3524,27.3687,27.328,27.3442,105200.0
2013-04-08 15:15:00,33.58,33.64,33.57,33.62,66700.0,27.3442,27.3931,27.3361,27.3768,66700.0
2013-04-08 15:20:00,33.62,33.66,33.62,33.66,25000.0,27.3768,27.4094,27.3768,27.4094,25000.0
2013-04-08 15:25:00,33.65,33.68,33.65,33.66,39200.0,27.4012,27.4257,27.4012,27.4094,39200.0
2013-04-08 15:30:00,33.65,33.68,33.63,33.67,34000.0,27.4012,27.4257,27.385,27.4175,34000.0
2013-04-08 15:35:00,33.68,33.7,33.65,33.68,37200.0,27.4257,27.442,27.4012,27.4257,37200.0
2013-04-08 15:40:00,33.67,33.71,33.66,33.7,25500.0,27.4175,27.4501,27.4094,27.442,25500.0
2013-04-08 15:45:00,33.7,33.7,33.66,33.68,44400.0,27.442,27.442,27.4094,27.4257,44400.0
2013-04-08 15:50:00,33.69,33.71,33.67,33.7,65000.0,27.4338,27.4501,27.4175,27.442,65000.0
2013-04-08 15:55:00,33.71,33.74,33.7,33.73,77900.0,27.4501,27.4745,27.442,27.4664,77900.0
2013-04-09 09:30:00,33.83,33.85,33.75,33.83,62200.0,27.5478,27.5641,27.4827,27.5478,62200.0
2013-04-09 09:35:00,33.82,33.84,33.76,33.81,19000.0,27.5397,27.556,27.4908,27.5315,19000.0
2013-04-09 09:40:00,33.8,33.9,33.79,33.86,122700.0,27.5234,27.6048,27.5152,27.5722,122700.0
2013-04-09 09:45:00,33.88,33.89,33.85,33.86,31500.0,27.5885,27.5967,27.5641,27.5722,31500.0
2013-04-09 09:50:00,33.87,33.9,33.83,33.84,27700.0,27.5804,27.6048,27.5478,27.556,27700.0
2013-04-09 09:55:00,33.84,33.84,33.73,33.76,25200.0,27.556,27.556,27.4664,27.4908,25200.0
2013-04-09 10:00:00,33.76,33.77,33.73,33.76,16300.0,27.4908,27.499,27.4664,27.4908,16300.0
2013-04-09 10:05:00,33.75,33.78,33.73,33.75,13700.0,27.4827,27.5071,27.4664,27.4827,13700.0
2013-04-09 10:10:00,33.74,33.76,33.73,33.75,36000.0,27.4745,27.4908,27.4664,27.4827,36000.0
2013-04-09 10:15:00,33.75,33.78,33.73,33.74,31000.0,27.4827,27.5071,27.4664,27.4745,31000.0
2013-04-09 10:20:00,33.73,33.74,33.71,33.73,19800.0,27.4664,27.4745,27.4501,27.4664,19800.0
2013-04-09 10:25:00,33.73,33.83,33.73,33.82,35000.0,27.4664,27.5478,27.4664,27.5397,35000.0
2013-04-09 10:30:00,33.82,33.83,33.77,33.77,21300.0,27.5397,27.5478,27.499,27.499,21300.0
2013-04-09 10:35:00,33.78,33.83,33.75,33.79,34600.0,27.5071,27.5478,27.4827,27.5152,34600.0
2013-04-09 10:40:00,33.78,33.78,33.73,33.73,20000.0,27.5071,27.5071,27.4664,27.4664,20000.0
2013-04-09 10:45:00,33.73,33.77,33.71,33.74,55200.0,27.4664,27.499,27.4501,27.4745,55200.0
2013-04-09 10:50:00,33.74,33.75,33.67,33.67,30300.0,27.4745,27.4827,27.4175,27.4175,30300.0
2013-04-09 10:55:00,33.67,33.72,33.64,33.7,16700.0,27.4175,27.4582,27.3931,27.442,16700.0
2013-04-09 11:00:00,33.71,33.74,33.69,33.73,26300.0,27.4501,27.4745,27.4338,27.4664,26300.0
2013-04-09 11:05:00,33.73,33.75,33.69,33.74,42200.0,27.4664,27.4827,27.4338,27.4745,42200.0
2013-04-09 11:10:00,33.73,33.75,33.71,33.71,13400.0,27.4664,27.4827,27.4501,27.4501,13400.0
2013-04-09 11:15:00,33.71,33.74,33.63,33.63,20100.0,27.4501,27.4745,27.385,27.385,20100.0
2013-04-09 11:20:00,33.64,33.65,33.61,33.64,16100.0,27.3931,27.4012,27.3687,27.3931,16100.0
2013-04-09 11:25:00,33.63,33.67,33.63,33.66,29100.0,27.385,27.4175,27.385,27.4094,29100.0
2013-04-09 11:30:00,33.65,33.72,33.63,33.7,33700.0,27.4012,27.4582,27.385,27.442,33700.0
2013-04-09 11:35:00,33.7,33.72,33.68,33.72,31300.0,27.442,27.4582,27.4257,27.4582,31300.0
2013-04-09 11:40:00,33.72,33.81,33.71,33.8,32300.0,27.4582,27.5315,27.4501,27.5234,32300.0
2013-04-09 11:45:00,33.81,33.82,33.79,33.8,10400.0,27.5315,27.5397,27.5152,27.5234,10400.0
2013-04-09 11:50:00,33.81,33.81,33.77,33.78,11200.0,27.5315,27.5315,27.499,27.5071,11200.0
2013-04-09 11:55:00,33.77,33.78,33.73,33.76,28900.0,27.499,27.5071,27.4664,27.4908,28900.0
2013-04-09 12:00:00,33.76,33.76,33.74,33.76,8200.0,27.4908,27.4908,27.4745,27.4908,8200.0
2013-04-09 12:05:00,33.75,33.77,33.73,33.74,19400.0,27.4827,27.499,27.4664,27.4745,19400.0
2013-04-09 12:10:00,33.73,33.76,33.73,33.76,16100.0,27.4664,27.4908,27.4664,27.4908,16100.0
2013-04-09 12:15:00,33.77,33.77,33.74,33.77,8000.0,27.499,27.499,27.4745,27.499,8000.0
2013-04-09 12:20:00,33.76,33.77,33.74,33.76,14100.0,27.4908,27.499,27.4745,27.4908,14100.0
2013-04-09 12:25:00,33.76,33.78,33.74,33.77,14800.0,27.4908,27.5071,27.4745,27.499,14800.0
2013-04-09 12:30:00,33.77,33.79,33.76,33.76,12300.0,27.499,27.5152,27.4908,27.4908,12300.0
2013-04-09 12:35:00,33.77,33.81,33.76,33.78,12300.0,27.499,27.5315,27.4908,27.5071,12300.0
2013-04-09 12:40:00,33.78,33.81,33.77,33.78,18300.0,27.5071,27.5315,27.499,27.5071,18300.0
2013-04-09 12:45:00,33.78,33.8,33.78,33.78,11900.0,27.5071,27.5234,27.5071,27.5071,11900.0
2013-04-09 12:50:00,33.78,33.81,33.76,33.78,18800.0,27.5071,27.5315,27.4908,27.5071,18800.0
2013-04-09 12:55:00,33.77,33.81,33.76,33.77,23700.0,27.499,27.5315,27.4908,27.499,23700.0
2013-04-09 13:00:00,33.76,33.79,33.76,33.76,16100.0,27.4908,27.5152,27.4908,27.4908,16100.0
2013-04-09 13:05:00,33.76,33.78,33.75,33.77,12500.0,27.4908,27.5071,27.4827,27.499,12500.0
2013-04-09 13:10:00,33.77,33.77,33.73,33.73,26600.0,27.499,27.499,27.4664,27.4664,26600.0
2013-04-09 13:15:00,33.74,33.82,33.73,33.8,18300.0,27.4745,27.5397,27.4664,27.5234,18300.0
2013-04-09 13:20:00,33.79,33.79,33.76,33.78,26000.0,27.5152,27.5152,27.4908,27.5071,26000.0
2013-04-09 13:25:00,33.77,33.79,33.76,33.76,14600.0,27.499,27.5152,27.4908,27.4908,14600.0
2013-04-09 13:30:00,33.77,33.77,33.76,33.76,12800.0,27.499,27.499,27.4908,27.4908,12800.0
2013-04-09 13:35:00,33.76,33.77,33.72,33.74,18000.0,27.4908,27.499,27.4582,27.4745,18000.0
2013-04-09 13:40:00,33.74,33.76,33.73,33.74,13000.0,27.4745,27.4908,27.4664,27.4745,13000.0
2013-04-09 13:45:00,33.74,33.76,33.73,33.76,13500.0,27.4745,27.4908,27.4664,27.4908,13500.0
2013-04-09 13:50:00,33.75,33.78,33.75,33.76,24100.0,27.4827,27.5071,27.4827,27.4908,24100.0
2013-04-09 13:55:00,33.77,33.78,33.75,33.78,10300.0,27.499,27.5071,27.4827,27.5071,10300.0
2013-04-09 14:00:00,33.78,33.82,33.78,33.8,7800.0,27.5071,27.5397,27.5071,27.5234,7800.0
2013-04-09 14:05:00,33.81,33.82,33.8,33.82,11200.0,27.5315,27.5397,27.5234,27.5397,11200.0
2013-04-09 14:10:00,33.81,33.84,33.79,33.83,39700.0,27.5315,27.556,27.5152,27.5478,39700.0
2013-04-09 14:15:00,33.84,33.85,33.83,33.83,23600.0,27.556,27.5641,27.5478,27.5478,23600.0
2013-04-09 14:20:00,33.83,33.87,33.82,33.87,25300.0,27.5478,27.5804,27.5397,27.5804,25300.0
2013-04-09 14:25:00,33.87,33.89,33.84,33.87,27600.0,27.5804,27.5967,27.556,27.5804,27600.0
2013-04-09 14:30:00,33.86,33.89,33.85,33.89,12900.0,27.5722,27.5967,27.5641,27.5967,12900.0
2013-04-09 14:35:00,33.88,33.9,33.88,33.88,10400.0,27.5885,27.6048,27.5885,27.5885,10400.0
2013-04-09 14:40:00,33.89,33.91,33.88,33.89,14600.0,27.5967,27.613,27.5885,27.5967,14600.0
2013-04-09 14:45:00,33.9,33.91,33.87,33.9,19100.0,27.6048,27.613,27.5804,27.6048,19100.0
2013-04-09 14:50:00,33.9,33.92,33.89,33.91,23300.0,27.6048,27.6211,27.5967,27.613,23300.0
2013-04-09 14:55:00,33.92,33.92,33.89,33.9,17400.0,27.6211,27.6211,27.5967,27.6048,17400.0
2013-04-09 15:00:00,33.91,33.92,33.87,33.88,24900.0,27.613,27.6211,27.5804,27.5885,24900.0
2013-04-09 15:05:00,33.87,33.91,33.85,33.87,31000.0,27.5804,27.613,27.5641,27.5804,31000.0
2013-04-09 15:10:00,33.86,33.87,33.84,33.87,17800.0,27.5722,27.5804,27.556,27.5804,17800.0
2013-04-09 15:15:00,33.88,33.9,33.86,33.88,18900.0,27.5885,27.6048,27.5722,27.5885,18900.0
2013-04-09 15:20:00,33.88,33.88,33.85,33.87,23200.0,27.5885,27.5885,27.5641,27.5804,23200.0
2013-04-09 15:25:00,33.87,33.89,33.84,33.85,14000.0,27.5804,27.5967,27.556,27.5641,14000.0
2013-04-09 15:30:00,33.86,33.89,33.85,33.89,31000.0,27.5722,27.5967,27.5641,27.5967,31000.0
2013-04-09 15:35:00,33.89,33.91,33.86,33.87,47300.0,27.5967,27.613,27.5722,27.5804,47300.0
2013-04-09 15:40:00,33.88,33.89,33.87,33.89,56400.0,27.5885,27.5967,27.5804,27.5967,56400.0
2013-04-09 15:45:00,33.89,33.91,33.86,33.89,81000.0,27.5967,27.613,27.5722,27.5967,81000.0
2013-04-09 15:50:00,33.88,33.89,33.84,33.89,91300.0,27.5885,27.5967,27.556,27.5967,91300.0
2013-04-09 15:55:00,33.88,33.95,33.87,33.92,576600.0,27.5885,27.6455,27.5804,27.6211,576600.0
2013-04-10 09:30:00,33.99,34.11,33.97,34.08,113400.0,27.6781,27.7758,27.6618,27.7514,113400.0
2013-04-10 09:35:00,34.07,34.12,34.04,34.09,26000.0,27.7432,27.784,27.7188,27.7595,26000.0
2013-04-10 09:40:00,34.09,34.09,33.99,34.0,23800.0,27.7595,27.7595,27.6781,27.6862,23800.0
2013-04-10 09:45:00,34.01,34.09,34.0,34.09,57300.0,27.6944,27.7595,27.6862,27.7595,57300.0
2013-04-10 09:50:00,34.1,34.1,34.04,34.07,24000.0,27.7677,27.7677,27.7188,27.7432,24000.0
2013-04-10 09:55:00,34.07,34.14,34.06,34.13,28400.0,27.7432,27.8002,27.7351,27.7921,28400.0
2013-04-10 10:00:00,34.12,34.14,34.04,34.05,92600.0,27.784,27.8002,27.7188,27.727,92600.0
2013-04-10 10:05:00,34.06,34.1,34.03,34.04,43700.0,27.7351,27.7677,27.7107,27.7188,43700.0
2013-04-10 10:10:00,34.05,34.07,34.03,34.07,22400.0,27.727,27.7432,27.7107,27.7432,22400.0
2013-04-10 10:15:00,34.08,34.11,34.06,34.09,31900.0,27.7514,27.7758,27.7351,27.7595,31900.0
2013-04-10 10:20:00,34.09,34.14,34.08,34.13,23300.0,27.7595,27.8002,27.7514,27.7921,23300.0
2013-04-10 10:25:00,34.13,34.17,34.11,34.13,21800.0,27.7921,27.8247,27.7758,27.7921,21800.0
2013-04-10 10:30:00,34.13,34.13,34.1,34.1,28300.0,27.7921,27.7921,27.7677,27.7677,28300.0
2013-04-10 10:35:00,34.1,34.1,34.07,34.08,28400.0,27.7677,27.7677,27.7432,27.7514,28400.0
2013-04-10 10:40:00,34.07,34.13,34.07,34.12,24900.0,27.7432,27.7921,27.7432,27.784,24900.0
2013-04-10 10:45:00,34.11,34.12,34.06,34.08,25300.0,27.7758,27.784,27.7351,27.7514,25300.0
2013-04-10 10:50:00,34.07,34.13,34.07,34.13,16300.0,27.7432,27.7921,27.7432,27.7921,16300.0
2013-04-10 10:55:00,34.13,34.17,34.11,34.16,35200.0,27.7921,27.8247,27.7758,27.8165,35200.0
2013-04-10 11:00:00,34.17,34.19,34.15,34.19,42400.0,27.8247,27.841,27.8084,27.841,42400.0
2013-04-10 11:05:00,34.19,34.21,34.15,34.2,44700.0,27.841,27.8573,27.8084,27.8491,44700.0
2013-04-10 11:10:00,34.21,34.23,34.15,34.15,32800.0,27.8573,27.8735,27.8084,27.8084,32800.0
2013-04-10 11:15:00,34.16,34.16,34.09,34.09,54900.0,27.8165,27.8165,27.7595,27.7595,54900.0
2013-04-10 11:20:00,34.09,34.09,34.05,34.05,31800.0,27.7595,27.7595,27.727,27.727,31800.0
2013-04-10 11:25:00,34.04,34.06,34.03,34.05,31200.0,27.7188,27.7351,27.7107,27.727,31200.0
2013-04-10 11:30:00,34.06,34.07,34.05,34.07,33500.0,27.7351,27.7432,27.727,27.7432,33500.0
2013-04-10 11:35:00,34.08,34.09,34.03,34.08,30500.0,27.7514,27.7595,27.7107,27.7514,30500.0
2013-04-10 11:40:00,34.09,34.13,34.09,34.12,9100.0,27.7595,27.7921,27.7595,27.784,9100.0
2013-04-10 11:45:00,34.12,34.13,34.1,34.1,8700.0,27.784,27.7921,27.7677,27.7677,8700.0
2013-04-10 11:50:00,34.11,34.15,34.1,34.12,17800.0,27.7758,27.8084,27.7677,27.784,17800.0
2013-04-10 11:55:00,34.13,34.15,34.1,34.12,10900.0,27.7921,27.8084,27.7677,27.784,10900.0
2013-04-10 12:00:00,34.13,34.13,34.09,34.13,24800.0,27.7921,27.7921,27.7595,27.7921,24800.0
2013-04-10 12:05:00,34.13,34.15,34.13,34.14,11200.0,27.7921,27.8084,27.7921,27.8002,11200.0
2013-04-10 12:10:00,34.15,34.15,34.12,34.12,9500.0,27.8084,27.8084,27.784,27.784,9500.0
2013-04-10 12:15:00,34.13,34.16,34.12,34.14,12100.0,27.7921,27.8165,27.784,27.8002,12100.0
2013-04-10 12:20:00,34.15,34.16,34.11,34.11,67800.0,27.8084,27.8165,27.7758,27.7758,67800.0
2013-04-10 12:25:00,34.11,34.13,34.09,34.12,51500.0,27.7758,27.7921,27.7595,27.784,51500.0
2013-04-10 12:30:00,34.12,34.13,34.07,34.07,42400.0,27.784,27.7921,27.7432,27.7432,42400.0
2013-04-10 12:35:00,34.07,34.13,34.06,34.13,11100.0,27.7432,27.7921,27.7351,27.7921,11100.0
2013-04-10 12:40:00,34.12,34.15,34.11,34.14,53300.0,27.784,27.8084,27.7758,27.8002,53300.0
2013-04-10 12:45:00,34.14,34.16,34.12,34.16,16700.0,27.8002,27.8165,27.784,27.8165,16700.0
2013-04-10 12:50:00,34.15,34.15,34.1,34.11,11300.0,27.8084,27.8084,27.7677,27.7758,11300.0
2013-04-10 12:55:00,34.11,34.12,34.11,34.12,3600.0,27.7758,27.784,27.7758,27.784,3600.0
2013-04-10 13:00:00,34.11,34.14,34.06,34.07,26000.0,27.7758,27.8002,27.7351,27.7432,26000.0
2013-04-10 13:05:00,34.07,34.08,34.05,34.05,4600.0,27.7432,27.7514,27.727,27.727,4600.0
2013-04-10 13:10:00,34.05,34.06,34.04,34.04,7600.0,27.727,27.7351,27.7188,27.7188,7600.0
2013-04-10 13:15:00,34.04,34.05,34.03,34.05,7100.0,27.7188,27.727,27.7107,27.727,7100.0
2013-04-10 13:20:00,34.05,34.06,34.03,34.06,11300.0,27.727,27.7351,27.7107,27.7351,11300.0
2013-04-10 13:25:00,34.07,34.09,34.05,34.07,18900.0,27.7432,27.7595,27.727,27.7432,18900.0
2013-04-10 13:30:00,34.08,34.13,34.07,34.1,22400.0,27.7514,27.7921,27.7432,27.7677,22400.0
2013-04-10 13:35:00,34.1,34.11,34.08,34.08,4400.0,27.7677,27.7758,27.7514,27.7514,4400.0
2013-04-10 13:40:00,34.09,34.12,34.09,34.11,8400.0,27.7595,27.784,27.7595,27.7758,8400.0
2013-04-10 13:45:00,34.11,34.13,34.1,34.13,13000.0,27.7758,27.7921,27.7677,27.7921,13000.0
2013-04-10 13:50:00,34.13,34.14,34.09,34.09,22600.0,27.7921,27.8002,27.7595,27.7595,22600.0
2013-04-10 13:55:00,34.09,34.09,34.07,34.07,16800.0,27.7595,27.7595,27.7432,27.7432,16800.0
2013-04-10 14:00:00,34.07,34.1,34.07,34.08,9600.0,27.7432,27.7677,27.7432,27.7514,9600.0
2013-04-10 14:05:00,34.08,34.09,34.05,34.06,39800.0,27.7514,27.7595,27.727,27.7351,39800.0
2013-04-10 14:10:00,34.05,34.05,33.99,34.0,89000.0,27.727,27.727,27.6781,27.6862,89000.0
2013-04-10 14:15:00,34.01,34.02,33.99,34.02,32300.0,27.6944,27.7025,27.6781,27.7025,32300.0
2013-04-10 14:20:00,34.02,34.02,33.95,33.96,30800.0,27.7025,27.7025,27.6455,27.6537,30800.0
2013-04-10 14:25:00,33.96,33.98,33.96,33.97,9500.0,27.6537,27.67,27.6537,27.6618,9500.0
2013-04-10 14:30:00,33.96,33.96,33.94,33.95,16900.0,27.6537,27.6537,27.6374,27.6455,16900.0
2013-04-10 14:35:00,33.95,33.98,33.95,33.98,11300.0,27.6455,27.67,27.6455,27.67,11300.0
2013-04-10 14:40:00,33.98,33.99,33.96,33.96,11400.0,27.67,27.6781,27.6537,27.6537,11400.0
2013-04-10 14:45:00,33.96,33.98,33.95,33.96,24500.0,27.6537,27.67,27.6455,27.6537,24500.0
2013-04-10 14:50:00,33.97,33.98,33.95,33.97,17900.0,27.6618,27.67,27.6455,27.6618,17900.0
2013-04-10 14:55:00,33.98,33.99,33.97,33.97,12700.0,27.67,27.6781,27.6618,27.6618,12700.0
2013-04-10 15:00:00,33.98,33.99,33.93,33.94,33900.0,27.67,27.6781,27.6292,27.6374,33900.0
2013-04-10 15:05:00,33.94,33.94,33.93,33.94,2700.0,27.6374,27.6374,27.6292,27.6374,2700.0
2013-04-10 15:10:00,33.94,33.95,33.92,33.92,24400.0,27.6374,27.6455,27.6211,27.6211,24400.0
2013-04-10 15:15:00,33.92,33.95,33.92,33.94,10800.0,27.6211,27.6455,27.6211,27.6374,10800.0
2013-04-10 15:20:00,33.95,33.97,33.94,33.95,22200.0,27.6455,27.6618,27.6374,27.6455,22200.0
2013-04-10 15:25:00,33.95,33.98,33.95,33.97,24000.0,27.6455,27.67,27.6455,27.6618,24000.0
2013-04-10 15:30:00,33.96,33.97,33.94,33.97,52000.0,27.6537,27.6618,27.6374,27.6618,52000.0
2013-04-10 15:35:00,33.98,34.0,33.96,34.0,38400.0,27.67,27.6862,27.6537,27.6862,38400.0
2013-04-10 15:40:00,34.0,34.02,33.98,34.02,134600.0,27.6862,27.7025,27.67,27.7025,134600.0
2013-04-10 15:45:00,34.02,34.08,34.0,34.08,159600.0,27.7025,27.7514,27.6862,27.7514,159600.0
2013-04-10 15:50:00,34.08,34.1,34.06,34.1,154700.0,27.7514,27.7677,27.7351,27.7677,154700.0
2013-04-10 15:55:00,34.1,34.11,34.06,34.08,141600.0,27.7677,27.7758,27.7351,27.7514,141600.0
2013-04-11 09:30:00,34.15,34.2,34.08,34.13,49800.0,27.8084,27.8491,27.7514,27.7921,49800.0
2013-04-11 09:35:00,34.1,34.11,34.06,34.08,27800.0,27.7677,27.7758,27.7351,27.7514,27800.0
2013-04-11 09:40:00,34.05,34.11,34.05,34.06,41200.0,27.727,27.7758,27.727,27.7351,41200.0
2013-04-11 09:45:00,34.06,34.14,34.06,34.13,19900.0,27.7351,27.8002,27.7351,27.7921,19900.0
2013-04-11 09:50:00,34.13,34.14,34.11,34.11,15100.0,27.7921,27.8002,27.7758,27.7758,15100.0
2013-04-11 09:55:00,34.11,34.13,34.05,34.07,26400.0,27.7758,27.7921,27.727,27.7432,26400.0
2013-04-11 10:00:00,34.06,34.13,34.06,34.1,38600.0,27.7351,27.7921,27.7351,27.7677,38600.0
2013-04-11 10:05:00,34.09,34.12,34.08,34.09,19800.0,27.7595,27.784,27.7514,27.7595,19800.0
2013-04-11 10:10:00,34.08,34.12,34.08,34.08,19100.0,27.7514,27.784,27.7514,27.7514,19100.0
2013-04-11 10:15:00,34.07,34.08,34.02,34.05,25400.0,27.7432,27.7514,27.7025,27.727,25400.0
2013-04-11 10:20:00,34.05,34.12,34.05,34.11,14600.0,27.727,27.784,27.727,27.7758,14600.0
2013-04-11 10:25:00,34.11,34.15,34.1,34.14,17400.0,27.7758,27.8084,27.7677,27.8002,17400.0
2013-04-11 10:30:00,34.13,34.17,34.12,34.12,34400.0,27.7921,27.8247,27.784,27.784,34400.0
2013-04-11 10:35:00,34.12,34.16,34.1,34.15,33100.0,27.784,27.8165,27.7677,27.8084,33100.0
2013-04-11 10:40:00,34.16,34.17,34.14,34.15,9900.0,27.8165,27.8247,27.8002,27.8084,9900.0
2013-04-11 10:45:00,34.16,34.19,34.16,34.19,8900.0,27.8165,27.841,27.8165,27.841,8900.0
2013-04-11 10:50:00,34.19,34.22,34.17,34.22,29200.0,27.841,27.8654,27.8247,27.8654,29200.0
2013-04-11 10:55:00,34.21,34.22,34.18,34.2,21900.0,27.8573,27.8654,27.8328,27.8491,21900.0
2013-04-11 11:00:00,34.2,34.21,34.17,34.19,19700.0,27.8491,27.8573,27.8247,27.841,19700.0
2013-04-11 11:05:00,34.19,34.21,34.19,34.2,177600.0,27.841,27.8573,27.841,27.8491,177600.0
2013-04-11 11:10:00,34.2,34.22,34.19,34.2,19500.0,27.8491,27.8654,27.841,27.8491,19500.0
2013-04-11 11:15:00,34.19,34.21,34.18,34.19,32500.0,27.841,27.8573,27.8328,27.841,32500.0
2013-04-11 11:20:00,34.18,34.2,34.18,34.19,6500.0,27.8328,27.8491,27.8328,27.841,6500.0
2013-04-11 11:25:00,34.2,34.2,34.16,34.18,9500.0,27.8491,27.8491,27.8165,27.8328,9500.0
2013-04-11 11:30:00,34.18,34.19,34.13,34.16,62500.0,27.8328,27.841,27.7921,27.8165,62500.0
2013-04-11 11:35:00,34.15,34.17,34.1,34.11,36300.0,27.8084,27.8247,27.7677,27.7758,36300.0
2013-04-11 11:40:00,34.11,34.16,34.11,34.14,42000.0,27.7758,27.8165,27.7758,27.8002,42000.0
2013-04-11 11:45:00,34.13,34.15,34.11,34.12,18600.0,27.7921,27.8084,27.7758,27.784,18600.0
2013-04-11 11:50:00,34.13,34.14,34.12,34.14,7400.0,27.7921,27.8002,27.784,27.8002,7400.0
2013-04-11 11:55:00,34.14,34.18,34.13,34.17,14700.0,27.8002,27.8328,27.7921,27.8247,14700.0
2013-04-11 12:00:00,34.17,34.18,34.13,34.14,22600.0,27.8247,27.8328,27.7921,27.8002,22600.0
2013-04-11 12:05:00,34.14,34.17,34.13,34.14,17800.0,27.8002,27.8247,27.7921,27.8002,17800.0
2013-04-11 12:10:00,34.14,34.14,34.1,34.13,10600.0,27.8002,27.8002,27.7677,27.7921,10600.0
2013-04-11 12:15:00,34.13,34.13,34.11,34.13,16600.0,27.7921,27.7921,27.7758,27.7921,16600.0
2013-04-11 12:20:00,34.12,34.13,34.11,34.12,19400.0,27.784,27.7921,27.7758,27.784,19400.0
2013-04-11 12:25:00,34.13,34.13,34.11,34.12,36800.0,27.7921,27.7921,27.7758,27.784,36800.0
2013-04-11 12:30:00,34.13,34.14,34.1,34.11,27100.0,27.7921,27.8002,27.7677,27.7758,27100.0
2013-04-11 12:35:00,34.12,34.13,34.1,34.1,40000.0,27.784,27.7921,27.7677,27.7677,40000.0
2013-04-11 12:40:00,34.11,34.11,34.09,34.09,46300.0,27.7758,27.7758,27.7595,27.7595,46300.0
2013-04-11 12:45:00,34.09,34.11,34.07,34.11,109600.0,27.7595,27.7758,27.7432,27.7758,109600.0
2013-04-11 12:50:00,34.1,34.11,34.08,34.1,69100.0,27.7677,27.7758,27.7514,27.7677,69100.0
2013-04-11 12:55:00,34.1,34.11,34.1,34.1,16100.0,27.7677,27.7758,27.7677,27.7677,16100.0
2013-04-11 13:00:00,34.11,34.12,34.09,34.09,54600.0,27.7758,27.784,27.7595,27.7595,54600.0
2013-04-11 13:05:00,34.09,34.11,34.08,34.11,82300.0,27.7595,27.7758,27.7514,27.7758,82300.0
2013-04-11 13:10:00,34.11,34.11,34.1,34.11,6300.0,27.7758,27.7758,27.7677,27.7758,6300.0
2013-04-11 13:15:00,34.1,34.11,34.08,34.11,12300.0,27.7677,27.7758,27.7514,27.7758,12300.0
2013-04-11 13:20:00,34.11,34.12,34.09,34.1,21900.0,27.7758,27.784,27.7595,27.7677,21900.0
2013-04-11 13:25:00,34.1,34.11,34.08,34.1,8000.0,27.7677,27.7758,27.7514,27.7677,8000.0
2013-04-11 13:30:00,34.11,34.13,34.1,34.13,22200.0,27.7758,27.7921,27.7677,27.7921,22200.0
2013-04-11 13:35:00,34.13,34.17,34.12,34.16,24200.0,27.7921,27.8247,27.784,27.8165,24200.0
2013-04-11 13:40:00,34.16,34.17,34.12,34.14,21000.0,27.8165,27.8247,27.784,27.8002,21000.0
2013-04-11 13:45:00,34.14,34.15,34.12,34.12,16100.0,27.8002,27.8084,27.784,27.784,16100.0
2013-04-11 13:50:00,34.12,34.13,34.11,34.11,6000.0,27.784,27.7921,27.7758,27.7758,6000.0
2013-04-11 13:55:00,34.11,34.13,34.11,34.12,12900.0,27.7758,27.7921,27.7758,27.784,12900.0
2013-04-11 14:00:00,34.13,34.15,34.1,34.11,30400.0,27.7921,27.8084,27.7677,27.7758,30400.0
2013-04-11 14:05:00,34.11,34.13,34.11,34.13,25400.0,27.7758,27.7921,27.7758,27.7921,25400.0
2013-04-11 14:10:00,34.13,34.13,34.11,34.11,10300.0,27.7921,27.7921,27.7758,27.7758,10300.0
2013-04-11 14:15:00,34.11,34.11,34.08,34.1,49700.0,27.7758,27.7758,27.7514,27.7677,49700.0
2013-04-11 14:20:00,34.11,34.14,34.11,34.13,25700.0,27.7758,27.8002,27.7758,27.7921,25700.0
2013-04-11 14:25:00,34.13,34.15,34.13,34.13,17800.0,27.7921,27.8084,27.7921,27.7921,17800.0
2013-04-11 14:30:00,34.13,34.15,34.12,34.14,14000.0,27.7921,27.8084,27.784,27.8002,14000.0
2013-04-11 14:35:00,34.15,34.15,34.11,34.11,36400.0,27.8084,27.8084,27.7758,27.7758,36400.0
2013-04-11 14:40:00,34.12,34.15,34.11,34.15,12200.0,27.784,27.8084,27.7758,27.8084,12200.0
2013-04-11 14:45:00,34.14,34.15,34.13,34.15,12600.0,27.8002,27.8084,27.7921,27.8084,12600.0
2013-04-11 14:50:00,34.14,34.16,34.12,34.14,18000.0,27.8002,27.8165,27.784,27.8002,18000.0
2013-04-11 14:55:00,34.15,34.17,34.15,34.16,11600.0,27.8084,27.8247,27.8084,27.8165,11600.0
2013-04-11 15:00:00,34.16,34.18,34.15,34.16,36900.0,27.8165,27.8328,27.8084,27.8165,36900.0
2013-04-11 15:05:00,34.15,34.16,34.14,34.14,116100.0,27.8084,27.8165,27.8002,27.8002,116100.0
2013-04-11 15:10:00,34.14,34.16,34.13,34.16,79100.0,27.8002,27.8165,27.7921,27.8165,79100.0
2013-04-11 15:15:00,34.16,34.16,34.09,34.1,80400.0,27.8165,27.8165,27.7595,27.7677,80400.0
2013-04-11 15:20:00,34.11,34.12,34.08,34.12,73900.0,27.7758,27.784,27.7514,27.784,73900.0
2013-04-11 15:25:00,34.11,34.15,34.1,34.13,34200.0,27.7758,27.8084,27.7677,27.7921,34200.0
2013-04-11 15:30:00,34.12,34.13,34.09,34.1,34100.0,27.784,27.7921,27.7595,27.7677,34100.0
2013-04-11 15:35:00,34.1,34.12,34.07,34.09,43600.0,27.7677,27.784,27.7432,27.7595,43600.0
2013-04-11 15:40:00,34.09,34.11,34.07,34.09,33600.0,27.7595,27.7758,27.7432,27.7595,33600.0
2013-04-11 15:45:00,34.1,34.11,34.08,34.09,52300.0,27.7677,27.7758,27.7514,27.7595,52300.0
2013-04-11 15:50:00,34.09,34.12,34.08,34.12,122300.0,27.7595,27.784,27.7514,27.784,122300.0
2013-04-11 15:55:00,34.11,34.18,34.11,34.13,330000.0,27.7758,27.8328,27.7758,27.7921,330000.0
2013-04-12 09:30:00,33.9,33.99,33.87,33.88,92000.0,27.6048,27.6781,27.5804,27.5885,92000.0
2013-04-12 09:35:00,33.88,34.06,33.88,34.03,86000.0,27.5885,27.7351,27.5885,27.7107,86000.0
2013-04-12 09:40:00,34.03,34.06,34.01,34.02,56600.0,27.7107,27.7351,27.6944,27.7025,56600.0
2013-04-12 09:45:00,34.02,34.07,34.02,34.04,54100.0,27.7025,27.7432,27.7025,27.7188,54100.0
2013-04-12 09:50:00,34.04,34.05,33.99,34.0,49600.0,27.7188,27.727,27.6781,27.6862,49600.0
2013-04-12 09:55:00,34.01,34.01,33.97,34.0,31900.0,27.6944,27.6944,27.6618,27.6862,31900.0
2013-04-12 10:00:00,33.97,34.0,33.95,33.95,31600.0,27.6618,27.6862,27.6455,27.6455,31600.0
2013-04-12 10:05:00,33.95,34.01,33.94,34.0,36400.0,27.6455,27.6944,27.6374,27.6862,36400.0
2013-04-12 10:10:00,34.01,34.04,34.0,34.02,24700.0,27.6944,27.7188,27.6862,27.7025,24700.0
2013-04-12 10:15:00,34.01,34.02,33.98,33.98,39400.0,27.6944,27.7025,27.67,27.67,39400.0
2013-04-12 10:20:00,33.98,34.01,33.98,34.0,20500.0,27.67,27.6944,27.67,27.6862,20500.0
2013-04-12 10:25:00,34.0,34.02,33.97,34.0,65500.0,27.6862,27.7025,27.6618,27.6862,65500.0
2013-04-12 10:30:00,34.0,34.01,33.96,33.98,39500.0,27.6862,27.6944,27.6537,27.67,39500.0
2013-04-12 10:35:00,33.97,33.98,33.95,33.97,36000.0,27.6618,27.67,27.6455,27.6618,36000.0
2013-04-12 10:40:00,33.97,33.98,33.94,33.94,29100.0,27.6618,27.67,27.6374,27.6374,29100.0
2013-04-12 10:45:00,33.94,33.95,33.89,33.91,59000.0,27.6374,27.6455,27.5967,27.613,59000.0
2013-04-12 10:50:00,33.92,33.95,33.91,33.94,41200.0,27.6211,27.6455,27.613,27.6374,41200.0
2013-04-12 10:55:00,33.93,33.96,33.91,33.91,16300.0,27.6292,27.6537,27.613,27.613,16300.0
2013-04-12 11:00:00,33.91,33.92,33.85,33.86,47900.0,27.613,27.6211,27.5641,27.5722,47900.0
2013-04-12 11:05:00,33.86,33.87,33.83,33.85,29800.0,27.5722,27.5804,27.5478,27.5641,29800.0
2013-04-12 11:10:00,33.86,33.87,33.85,33.86,18900.0,27.5722,27.5804,27.5641,27.5722,18900.0
2013-04-12 11:15:00,33.85,33.88,33.83,33.86,29900.0,27.5641,27.5885,27.5478,27.5722,29900.0
2013-04-12 11:20:00,33.87,33.89,33.81,33.81,55700.0,27.5804,27.5967,27.5315,27.5315,55700.0
2013-04-12 11:25:00,33.81,33.88,33.81,33.86,31100.0,27.5315,27.5885,27.5315,27.5722,31100.0
2013-04-12 11:30:00,33.86,33.86,33.82,33.82,17200.0,27.5722,27.5722,27.5397,27.5397,17200.0
2013-04-12 11:35:00,33.82,33.86,33.8,33.8,24400.0,27.5397,27.5722,27.5234,27.5234,24400.0
2013-04-12 11:40:00,33.8,33.83,33.8,33.82,9200.0,27.5234,27.5478,27.5234,27.5397,9200.0
2013-04-12 11:45:00,33.82,33.88,33.82,33.84,29600.0,27.5397,27.5885,27.5397,27.556,29600.0
2013-04-12 11:50:00,33.84,33.9,33.84,33.89,26800.0,27.556,27.6048,27.556,27.5967,26800.0
2013-04-12 11:55:00,33.89,33.89,33.85,33.88,21500.0,27.5967,27.5967,27.5641,27.5885,21500.0
2013-04-12 12:00:00,33.89,33.92,33.88,33.91,6300.0,27.5967,27.6211,27.5885,27.613,6300.0
2013-04-12 12:05:00,33.92,33.98,33.92,33.98,17300.0,27.6211,27.67,27.6211,27.67,17300.0
2013-04-12 12:10:00,33.97,33.97,33.94,33.95,12100.0,27.6618,27.6618,27.6374,27.6455,12100.0
2013-04-12 12:15:00,33.95,34.0,33.95,34.0,14700.0,27.6455,27.6862,27.6455,27.6862,14700.0
2013-04-12 12:20:00,33.99,34.01,33.99,34.0,11600.0,27.6781,27.6944,27.6781,27.6862,11600.0
2013-04-12 12:25:00,34.0,34.0,33.98,33.98,7700.0,27.6862,27.6862,27.67,27.67,7700.0
2013-04-12 12:30:00,33.97,34.02,33.97,34.02,17500.0,27.6618,27.7025,27.6618,27.7025,17500.0
2013-04-12 12:35:00,34.02,34.05,34.02,34.05,12600.0,27.7025,27.727,27.7025,27.727,12600.0
2013-04-12 12:40:00,34.04,34.06,34.04,34.05,12400.0,27.7188,27.7351,27.7188,27.727,12400.0
2013-04-12 12:45:00,34.05,34.05,34.02,34.04,8300.0,27.727,27.727,27.7025,27.7188,8300.0
2013-04-12 12:50:00,34.04,34.05,34.01,34.05,8400.0,27.7188,27.727,27.6944,27.727,8400.0
2013-04-12 12:55:00,34.05,34.05,34.01,34.02,11200.0,27.727,27.727,27.6944,27.7025,11200.0
2013-04-12 13:00:00,34.02,34.05,34.01,34.01,16400.0,27.7025,27.727,27.6944,27.6944,16400.0
2013-04-12 13:05:00,34.01,34.03,34.01,34.03,10900.0,27.6944,27.7107,27.6944,27.7107,10900.0
2013-04-12 13:10:00,34.02,34.02,34.01,34.02,5000.0,27.7025,27.7025,27.6944,27.7025,5000.0
2013-04-12 13:15:00,34.0,34.02,33.98,34.01,16200.0,27.6862,27.7025,27.67,27.6944,16200.0
2013-04-12 13:20:00,34.01,34.02,34.0,34.02,4700.0,27.6944,27.7025,27.6862,27.7025,4700.0
2013-04-12 13:25:00,34.02,34.02,34.0,34.02,10200.0,27.7025,27.7025,27.6862,27.7025,10200.0
2013-04-12 13:30:00,34.02,34.05,34.01,34.05,17800.0,27.7025,27.727,27.6944,27.727,17800.0
2013-04-12 13:35:00,34.04,34.05,34.04,34.04,19600.0,27.7188,27.727,27.7188,27.7188,19600.0
2013-04-12 13:40:00,34.04,34.08,34.04,34.06,10600.0,27.7188,27.7514,27.7188,27.7351,10600.0
2013-04-12 13:45:00,34.06,34.08,34.06,34.06,8300.0,27.7351,27.7514,27.7351,27.7351,8300.0
2013-04-12 13:50:00,34.07,34.08,34.02,34.02,17100.0,27.7432,27.7514,27.7025,27.7025,17100.0
2013-04-12 13:55:00,34.03,34.04,34.02,34.04,19400.0,27.7107,27.7188,27.7025,27.7188,19400.0
2013-04-12 14:00:00,34.04,34.05,34.03,34.05,6800.0,27.7188,27.727,27.7107,27.727,6800.0
2013-04-12 14:05:00,34.04,34.05,34.03,34.04,12200.0,27.7188,27.727,27.7107,27.7188,12200.0
2013-04-12 14:10:00,34.05,34.05,34.02,34.04,8800.0,27.727,27.727,27.7025,27.7188,8800.0
2013-04-12 14:15:00,34.04,34.04,34.01,34.02,22300.0,27.7188,27.7188,27.6944,27.7025,22300.0
2013-04-12 14:20:00,34.0,34.02,33.99,34.01,13900.0,27.6862,27.7025,27.6781,27.6944,13900.0
2013-04-12 14:25:00,34.01,34.01,33.97,33.98,12300.0,27.6944,27.6944,27.6618,27.67,12300.0
2013-04-12 14:30:00,33.98,33.98,33.96,33.97,15900.0,27.67,27.67,27.6537,27.6618,15900.0
2013-04-12 14:35:00,33.97,34.0,33.97,33.99,16000.0,27.6618,27.6862,27.6618,27.6781,16000.0
2013-04-12 14:40:00,33.98,34.01,33.98,34.0,12500.0,27.67,27.6944,27.67,27.6862,12500.0
2013-04-12 14:45:00,34.0,34.0,33.99,34.0,27400.0,27.6862,27.6862,27.6781,27.6862,27400.0
2013-04-12 14:50:00,33.99,34.01,33.99,34.0,22400.0,27.6781,27.6944,27.6781,27.6862,22400.0
2013-04-12 14:55:00,34.01,34.01,33.99,33.99,19200.0,27.6944,27.6944,27.6781,27.6781,19200.0
2013-04-12 15:00:00,33.99,34.01,33.99,34.01,13800.0,27.6781,27.6944,27.6781,27.6944,13800.0
2013-04-12 15:05:00,34.01,34.02,34.0,34.01,23500.0,27.6944,27.7025,27.6862,27.6944,23500.0
2013-04-12 15:10:00,34.01,34.02,33.99,34.02,32300.0,27.6944,27.7025,27.6781,27.7025,32300.0
2013-04-12 15:15:00,34.02,34.05,34.01,34.05,72700.0,27.7025,27.727,27.6944,27.727,72700.0
2013-04-12 15:20:00,34.06,34.07,34.04,34.06,48700.0,27.7351,27.7432,27.7188,27.7351,48700.0
2013-04-12 15:25:00,34.05,34.09,34.04,34.09,38900.0,27.727,27.7595,27.7188,27.7595,38900.0
2013-04-12 15:30:00,34.08,34.11,34.07,34.1,73200.0,27.7514,27.7758,27.7432,27.7677,73200.0
2013-04-12 15:35:00,34.1,34.1,34.06,34.08,19500.0,27.7677,27.7677,27.7351,27.7514,19500.0
2013-04-12 15:40:00,34.08,34.15,34.07,34.15,105500.0,27.7514,27.8084,27.7432,27.8084,105500.0
2013-04-12 15:45:00,34.15,34.16,34.11,34.14,63100.0,27.8084,27.8165,27.7758,27.8002,63100.0
2013-04-12 15:50:00,34.14,34.15,34.1,34.12,66600.0,27.8002,27.8084,27.7677,27.784,66600.0
2013-04-12 15:55:00,34.11,34.13,34.09,34.13,127400.0,27.7758,27.7921,27.7595,27.7921,127400.0
2013-04-15 09:30:00,33.83,33.9,33.8,33.89,68900.0,27.5478,27.6048,27.5234,27.5967,68900.0
2013-04-15 09:35:00,33.87,33.93,33.87,33.9,58900.0,27.5804,27.6292,27.5804,27.6048,58900.0
2013-04-15 09:40:00,33.9,33.91,33.84,33.89,96400.0,27.6048,27.613,27.556,27.5967,96400.0
2013-04-15 09:45:00,33.89,33.93,33.86,33.87,41400.0,27.5967,27.6292,27.5722,27.5804,41400.0
2013-04-15 09:50:00,33.86,33.91,33.86,33.89,46700.0,27.5722,27.613,27.5722,27.5967,46700.0
2013-04-15 09:55:00,33.88,33.96,33.88,33.95,131100.0,27.5885,27.6537,27.5885,27.6455,131100.0
2013-04-15 10:00:00,33.95,33.98,33.9,33.98,99500.0,27.6455,27.67,27.6048,27.67,99500.0
2013-04-15 10:05:00,33.98,34.0,33.93,34.0,102100.0,27.67,27.6862,27.6292,27.6862,102100.0
2013-04-15 10:10:00,33.97,34.0,33.95,33.98,47900.0,27.6618,27.6862,27.6455,27.67,47900.0
2013-04-15 10:15:00,33.97,33.99,33.94,33.98,50900.0,27.6618,27.6781,27.6374,27.67,50900.0
2013-04-15 10:20:00,33.97,33.97,33.89,33.91,56000.0,27.6618,27.6618,27.5967,27.613,56000.0
2013-04-15 10:25:00,33.91,33.92,33.83,33.85,65200.0,27.613,27.6211,27.5478,27.5641,65200.0
2013-04-15 10:30:00,33.85,33.87,33.82,33.87,69000.0,27.5641,27.5804,27.5397,27.5804,69000.0
2013-04-15 10:35:00,33.86,33.9,33.83,33.9,32400.0,27.5722,27.6048,27.5478,27.6048,32400.0
2013-04-15 10:40:00,33.9,33.92,33.87,33.92,21500.0,27.6048,27.6211,27.5804,27.6211,21500.0
2013-04-15 10:45:00,33.92,33.95,33.91,33.94,43200.0,27.6211,27.6455,27.613,27.6374,43200.0
2013-04-15 10:50:00,33.93,33.94,33.89,33.91,31100.0,27.6292,27.6374,27.5967,27.613,31100.0
2013-04-15 10:55:00,33.91,33.97,33.9,33.96,20700.0,27.613,27.6618,27.6048,27.6537,20700.0
2013-04-15 11:00:00,33.96,33.96,33.87,33.88,41100.0,27.6537,27.6537,27.5804,27.5885,41100.0
2013-04-15 11:05:00,33.88,33.9,33.87,33.89,16900.0,27.5885,27.6048,27.5804,27.5967,16900.0
2013-04-15 11:10:00,33.89,33.89,33.83,33.84,27700.0,27.5967,27.5967,27.5478,27.556,27700.0
2013-04-15 11:15:00,33.84,33.84,33.8,33.82,33900.0,27.556,27.556,27.5234,27.5397,33900.0
2013-04-15 11:20:00,33.82,33.84,33.8,33.81,26200.0,27.5397,27.556,27.5234,27.5315,26200.0
2013-04-15 11:25:00,33.8,33.82,33.75,33.79,65500.0,27.5234,27.5397,27.4827,27.5152,65500.0
2013-04-15 11:30:00,33.79,33.87,33.76,33.87,42800.0,27.5152,27.5804,27.4908,27.5804,42800.0
2013-04-15 11:35:00,33.87,33.9,33.86,33.9,21900.0,27.5804,27.6048,27.5722,27.6048,21900.0
2013-04-15 11:40:00,33.9,33.91,33.9,33.91,12800.0,27.6048,27.613,27.6048,27.613,12800.0
2013-04-15 11:45:00,33.91,33.91,33.84,33.84,27500.0,27.613,27.613,27.556,27.556,27500.0
2013-04-15 11:50:00,33.84,33.86,33.77,33.77,21000.0,27.556,27.5722,27.499,27.499,21000.0
2013-04-15 11:55:00,33.77,33.82,33.77,33.8,32800.0,27.499,27.5397,27.499,27.5234,32800.0
2013-04-15 12:00:00,33.79,33.8,33.77,33.79,16300.0,27.5152,27.5234,27.499,27.5152,16300.0
2013-04-15 12:05:00,33.8,33.81,33.79,33.79,13200.0,27.5234,27.5315,27.5152,27.5152,13200.0
2013-04-15 12:10:00,33.79,33.8,33.78,33.78,16000.0,27.5152,27.5234,27.5071,27.5071,16000.0
2013-04-15 12:15:00,33.79,33.8,33.75,33.76,16400.0,27.5152,27.5234,27.4827,27.4908,16400.0
2013-04-15 12:20:00,33.76,33.77,33.74,33.74,18400.0,27.4908,27.499,27.4745,27.4745,18400.0
2013-04-15 12:25:00,33.73,33.74,33.72,33.74,16500.0,27.4664,27.4745,27.4582,27.4745,16500.0
2013-04-15 12:30:00,33.73,33.73,33.68,33.68,29800.0,27.4664,27.4664,27.4257,27.4257,29800.0
2013-04-15 12:35:00,33.68,33.72,33.66,33.69,69700.0,27.4257,27.4582,27.4094,27.4338,69700.0
2013-04-15 12:40:00,33.69,33.7,33.68,33.7,16100.0,27.4338,27.442,27.4257,27.442,16100.0
2013-04-15 12:45:00,33.7,33.7,33.66,33.68,22200.0,27.442,27.442,27.4094,27.4257,22200.0
2013-04-15 12:50:00,33.68,33.69,33.58,33.61,37000.0,27.4257,27.4338,27.3442,27.3687,37000.0
2013-04-15 12:55:00,33.61,33.62,33.59,33.6,23900.0,27.3687,27.3768,27.3524,27.3605,23900.0
2013-04-15 13:00:00,33.61,33.62,33.59,33.62,17600.0,27.3687,27.3768,27.3524,27.3768,17600.0
2013-04-15 13:05:00,33.62,33.65,33.6,33.64,15300.0,27.3768,27.4012,27.3605,27.3931,15300.0
2013-04-15 13:10:00,33.65,33.69,33.65,33.68,10100.0,27.4012,27.4338,27.4012,27.4257,10100.0
2013-04-15 13:15:00,33.68,33.68,33.63,33.65,23900.0,27.4257,27.4257,27.385,27.4012,23900.0
2013-04-15 13:20:00,33.66,33.66,33.64,33.65,14000.0,27.4094,27.4094,27.3931,27.4012,14000.0
2013-04-15 13:25:00,33.65,33.69,33.62,33.66,25000.0,27.4012,27.4338,27.3768,27.4094,25000.0
2013-04-15 13:30:00,33.66,33.66,33.63,33.66,18900.0,27.4094,27.4094,27.385,27.4094,18900.0
2013-04-15 13:35:00,33.66,33.69,33.66,33.68,10600.0,27.4094,27.4338,27.4094,27.4257,10600.0
2013-04-15 13:40:00,33.68,33.69,33.65,33.66,7400.0,27.4257,27.4338,27.4012,27.4094,7400.0
2013-04-15 13:45:00,33.66,33.69,33.66,33.69,20600.0,27.4094,27.4338,27.4094,27.4338,20600.0
2013-04-15 13:50:00,33.69,33.69,33.67,33.68,16000.0,27.4338,27.4338,27.4175,27.4257,16000.0
2013-04-15 13:55:00,33.68,33.68,33.65,33.66,20700.0,27.4257,27.4257,27.4012,27.4094,20700.0
2013-04-15 14:00:00,33.66,33.66,33.59,33.6,59000.0,27.4094,27.4094,27.3524,27.3605,59000.0
2013-04-15 14:05:00,33.6,33.61,33.57,33.58,23900.0,27.3605,27.3687,27.3361,27.3442,23900.0
2013-04-15 14:10:00,33.58,33.6,33.55,33.56,120400.0,27.3442,27.3605,27.3198,27.328,120400.0
2013-04-15 14:15:00,33.56,33.58,33.55,33.58,96800.0,27.328,27.3442,27.3198,27.3442,96800.0
2013-04-15 14:20:00,33.58,33.59,33.55,33.55,45100.0,27.3442,27.3524,27.3198,27.3198,45100.0
2013-04-15 14:25:00,33.55,33.58,33.52,33.58,57200.0,27.3198,27.3442,27.2954,27.3442,57200.0
2013-04-15 14:30:00,33.57,33.64,33.57,33.63,68300.0,27.3361,27.3931,27.3361,27.385,68300.0
2013-04-15 14:35:00,33.63,33.69,33.61,33.65,77400.0,27.385,27.4338,27.3687,27.4012,77400.0
2013-04-15 14:40:00,33.65,33.71,33.64,33.71,43800.0,27.4012,27.4501,27.3931,27.4501,43800.0
2013-04-15 14:45:00,33.7,33.71,33.68,33.68,28700.0,27.442,27.4501,27.4257,27.4257,28700.0
2013-04-15 14:50:00,33.68,33.69,33.63,33.64,39400.0,27.4257,27.4338,27.385,27.3931,39400.0
2013-04-15 14:55:00,33.63,33.64,33.49,33.5,45100.0,27.385,27.3931,27.271,27.2791,45100.0
2013-04-15 15:00:00,33.51,33.53,33.45,33.52,96900.0,27.2872,27.3035,27.2384,27.2954,96900.0
2013-04-15 15:05:00,33.51,33.51,33.43,33.47,49300.0,27.2872,27.2872,27.2221,27.2547,49300.0
2013-04-15 15:10:00,33.47,33.47,33.41,33.45,73000.0,27.2547,27.2547,27.2058,27.2384,73000.0
2013-04-15 15:15:00,33.45,33.48,33.44,33.44,38500.0,27.2384,27.2628,27.2302,27.2302,38500.0
2013-04-15 15:20:00,33.45,33.47,33.38,33.41,200500.0,27.2384,27.2547,27.1814,27.2058,200500.0
2013-04-15 15:25:00,33.42,33.42,33.34,33.36,52900.0,27.214,27.214,27.1488,27.1651,52900.0
2013-04-15 15:30:00,33.35,33.37,33.27,33.27,64600.0,27.157,27.1732,27.0918,27.0918,64600.0
2013-04-15 15:35:00,33.27,33.28,33.2,33.21,99700.0,27.0918,27.0999,27.0348,27.0429,99700.0
2013-04-15 15:40:00,33.22,33.25,33.21,33.25,112200.0,27.0511,27.0755,27.0429,27.0755,112200.0
2013-04-15 15:45:00,33.25,33.34,33.23,33.24,159500.0,27.0755,27.1488,27.0592,27.0674,159500.0
2013-04-15 15:50:00,33.24,33.31,33.23,33.28,125000.0,27.0674,27.1244,27.0592,27.0999,125000.0
2013-04-15 15:55:00,33.28,33.29,33.17,33.18,163100.0,27.0999,27.1081,27.0104,27.0185,163100.0
2013-04-16 09:30:00,33.67,33.69,33.47,33.47,140500.0,27.4175,27.4338,27.2547,27.2547,140500.0
2013-04-16 09:35:00,33.48,33.6,33.47,33.59,108100.0,27.2628,27.3605,27.2547,27.3524,108100.0
2013-04-16 09:40:00,33.58,33.59,33.53,33.54,55000.0,27.3442,27.3524,27.3035,27.3117,55000.0
2013-04-16 09:45:00,33.54,33.57,33.53,33.57,37900.0,27.3117,27.3361,27.3035,27.3361,37900.0
2013-04-16 09:50:00,33.57,33.58,33.47,33.47,69800.0,27.3361,27.3442,27.2547,27.2547,69800.0
2013-04-16 09:55:00,33.48,33.52,33.46,33.5,50200.0,27.2628,27.2954,27.2465,27.2791,50200.0
2013-04-16 10:00:00,33.5,33.54,33.49,33.5,27800.0,27.2791,27.3117,27.271,27.2791,27800.0
2013-04-16 10:05:00,33.5,33.51,33.45,33.48,32300.0,27.2791,27.2872,27.2384,27.2628,32300.0
2013-04-16 10:10:00,33.47,33.49,33.42,33.42,29400.0,27.2547,27.271,27.214,27.214,29400.0
2013-04-16 10:15:00,33.43,33.43,33.32,33.32,77000.0,27.2221,27.2221,27.1325,27.1325,77000.0
2013-04-16 10:20:00,33.33,33.37,33.33,33.36,21200.0,27.1407,27.1732,27.1407,27.1651,21200.0
2013-04-16 10:25:00,33.36,33.39,33.35,33.36,29300.0,27.1651,27.1895,27.157,27.1651,29300.0
2013-04-16 10:30:00,33.36,33.39,33.35,33.35,64800.0,27.1651,27.1895,27.157,27.157,64800.0
2013-04-16 10:35:00,33.34,33.34,33.31,33.31,35800.0,27.1488,27.1488,27.1244,27.1244,35800.0
2013-04-16 10:40:00,33.31,33.32,33.28,33.3,58900.0,27.1244,27.1325,27.0999,27.1162,58900.0
2013-04-16 10:45:00,33.3,33.31,33.28,33.31,50900.0,27.1162,27.1244,27.0999,27.1244,50900.0
2013-04-16 10:50:00,33.31,33.38,33.31,33.36,73200.0,27.1244,27.1814,27.1244,27.1651,73200.0
2013-04-16 10:55:00,33.36,33.38,33.36,33.38,28600.0,27.1651,27.1814,27.1651,27.1814,28600.0
2013-04-16 11:00:00,33.37,33.42,33.37,33.39,68800.0,27.1732,27.214,27.1732,27.1895,68800.0
2013-04-16 11:05:00,33.38,33.39,33.33,33.39,48300.0,27.1814,27.1895,27.1407,27.1895,48300.0
2013-04-16 11:10:00,33.39,33.42,33.38,33.42,44600.0,27.1895,27.214,27.1814,27.214,44600.0
2013-04-16 11:15:00,33.43,33.46,33.42,33.46,30800.0,27.2221,27.2465,27.214,27.2465,30800.0
2013-04-16 11:20:00,33.46,33.48,33.44,33.48,31000.0,27.2465,27.2628,27.2302,27.2628,31000.0
2013-04-16 11:25:00,33.47,33.48,33.44,33.48,24000.0,27.2547,27.2628,27.2302,27.2628,24000.0
2013-04-16 11:30:00,33.48,33.5,33.46,33.48,26500.0,27.2628,27.2791,27.2465,27.2628,26500.0
2013-04-16 11:35:00,33.48,33.5,33.47,33.5,19000.0,27.2628,27.2791,27.2547,27.2791,19000.0
2013-04-16 11:40:00,33.5,33.52,33.49,33.51,18300.0,27.2791,27.2954,27.271,27.2872,18300.0
2013-04-16 11:45:00,33.51,33.56,33.51,33.55,32700.0,27.2872,27.328,27.2872,27.3198,32700.0
2013-04-16 11:50:00,33.56,33.62,33.55,33.62,25100.0,27.328,27.3768,27.3198,27.3768,25100.0
2013-04-16 11:55:00,33.62,33.63,33.59,33.62,28000.0,27.3768,27.385,27.3524,27.3768,28000.0
2013-04-16 12:00:00,33.62,33.66,33.6,33.6,171500.0,27.3768,27.4094,27.3605,27.3605,171500.0
2013-04-16 12:05:00,33.61,33.61,33.58,33.58,12800.0,27.3687,27.3687,27.3442,27.3442,12800.0
2013-04-16 12:10:00,33.59,33.6,33.58,33.58,13100.0,27.3524,27.3605,27.3442,27.3442,13100.0
2013-04-16 12:15:00,33.58,33.6,33.58,33.58,13400.0,27.3442,27.3605,27.3442,27.3442,13400.0
2013-04-16 12:20:00,33.58,33.58,33.52,33.52,27400.0,27.3442,27.3442,27.2954,27.2954,27400.0
2013-04-16 12:25:00,33.52,33.54,33.52,33.54,30000.0,27.2954,27.3117,27.2954,27.3117,30000.0
2013-04-16 12:30:00,33.54,33.54,33.51,33.52,30200.0,27.3117,27.3117,27.2872,27.2954,30200.0
2013-04-16 12:35:00,33.54,33.56,33.47,33.48,32300.0,27.3117,27.328,27.2547,27.2628,32300.0
2013-04-16 12:40:00,33.48,33.53,33.48,33.51,76000.0,27.2628,27.3035,27.2628,27.2872,76000.0
2013-04-16 12:45:00,33.51,33.51,33.47,33.49,19700.0,27.2872,27.2872,27.2547,27.271,19700.0
2013-04-16 12:50:00,33.48,33.56,33.48,33.56,15600.0,27.2628,27.328,27.2628,27.328,15600.0
2013-04-16 12:55:00,33.56,33.61,33.55,33.59,73100.0,27.328,27.3687,27.3198,27.3524,73100.0
2013-04-16 13:00:00,33.59,33.59,33.57,33.57,14600.0,27.3524,27.3524,27.3361,27.3361,14600.0
2013-04-16 13:05:00,33.56,33.59,33.56,33.58,17700.0,27.328,27.3524,27.328,27.3442,17700.0
2013-04-16 13:10:00,33.58,33.6,33.58,33.58,18600.0,27.3442,27.3605,27.3442,27.3442,18600.0
2013-04-16 13:15:00,33.59,33.62,33.59,33.62,7600.0,27.3524,27.3768,27.3524,27.3768,7600.0
2013-04-16 13:20:00,33.61,33.63,33.6,33.63,8100.0,27.3687,27.385,27.3605,27.385,8100.0
2013-04-16 13:25:00,33.62,33.64,33.62,33.63,24800.0,27.3768,27.3931,27.3768,27.385,24800.0
2013-04-16 13:30:00,33.64,33.66,33.64,33.64,32500.0,27.3931,27.4094,27.3931,27.3931,32500.0
2013-04-16 13:35:00,33.64,33.64,33.62,33.64,20400.0,27.3931,27.3931,27.3768,27.3931,20400.0
2013-04-16 13:40:00,33.64,33.69,33.62,33.63,60100.0,27.3931,27.4338,27.3768,27.385,60100.0
2013-04-16 13:45:00,33.63,33.68,33.62,33.67,18500.0,27.385,27.4257,27.3768,27.4175,18500.0
2013-04-16 13:50:00,33.67,33.68,33.66,33.66,14900.0,27.4175,27.4257,27.4094,27.4094,14900.0
2013-04-16 13:55:00,33.66,33.66,33.63,33.63,22700.0,27.4094,27.4094,27.385,27.385,22700.0
2013-04-16 14:00:00,33.63,33.66,33.62,33.65,43900.0,27.385,27.4094,27.3768,27.4012,43900.0
2013-04-16 14:05:00,33.66,33.66,33.62,33.64,37100.0,27.4094,27.4094,27.3768,27.3931,37100.0
2013-04-16 14:10:00,33.64,33.65,33.59,33.61,43900.0,27.3931,27.4012,27.3524,27.3687,43900.0
2013-04-16 14:15:00,33.6,33.6,33.55,33.57,15100.0,27.3605,27.3605,27.3198,27.3361,15100.0
2013-04-16 14:20:00,33.57,33.58,33.55,33.57,19900.0,27.3361,27.3442,27.3198,27.3361,19900.0
2013-04-16 14:25:00,33.58,33.58,33.54,33.58,25300.0,27.3442,27.3442,27.3117,27.3442,25300.0
2013-04-16 14:30:00,33.58,33.58,33.51,33.51,46800.0,27.3442,27.3442,27.2872,27.2872,46800.0
2013-04-16 14:35:00,33.52,33.52,33.48,33.48,75000.0,27.2954,27.2954,27.2628,27.2628,75000.0
2013-04-16 14:40:00,33.49,33.49,33.48,33.49,32000.0,27.271,27.271,27.2628,27.271,32000.0
2013-04-16 14:45:00,33.49,33.5,33.47,33.48,56300.0,27.271,27.2791,27.2547,27.2628,56300.0
2013-04-16 14:50:00,33.48,33.48,33.46,33.46,33700.0,27.2628,27.2628,27.2465,27.2465,33700.0
2013-04-16 14:55:00,33.46,33.47,33.41,33.43,48500.0,27.2465,27.2547,27.2058,27.2221,48500.0
2013-04-16 15:00:00,33.42,33.44,33.38,33.39,71900.0,27.214,27.2302,27.1814,27.1895,71900.0
2013-04-16 15:05:00,33.39,33.4,33.37,33.37,66500.0,27.1895,27.1977,27.1732,27.1732,66500.0
2013-04-16 15:10:00,33.38,33.39,33.37,33.38,38600.0,27.1814,27.1895,27.1732,27.1814,38600.0
2013-04-16 15:15:00,33.38,33.39,33.36,33.36,98900.0,27.1814,27.1895,27.1651,27.1651,98900.0
2013-04-16 15:20:00,33.36,33.37,33.34,33.35,75200.0,27.1651,27.1732,27.1488,27.157,75200.0
2013-04-16 15:25:00,33.36,33.36,33.33,33.35,103800.0,27.1651,27.1651,27.1407,27.157,103800.0
2013-04-16 15:30:00,33.34,33.35,33.32,33.34,112400.0,27.1488,27.157,27.1325,27.1488,112400.0
2013-04-16 15:35:00,33.34,33.35,33.33,33.34,120100.0,27.1488,27.157,27.1407,27.1488,120100.0
2013-04-16 15:40:00,33.34,33.35,33.34,33.34,89600.0,27.1488,27.157,27.1488,27.1488,89600.0
2013-04-16 15:45:00,33.35,33.36,33.32,33.33,162800.0,27.157,27.1651,27.1325,27.1407,162800.0
2013-04-16 15:50:00,33.33,33.36,33.3,33.3,257300.0,27.1407,27.1651,27.1162,27.1162,257300.0
2013-04-16 15:55:00,33.3,33.33,33.28,33.3,526600.0,27.1162,27.1407,27.0999,27.1162,526600.0
2013-04-17 09:30:00,33.45,33.51,33.35,33.35,154800.0,27.2384,27.2872,27.157,27.157,154800.0
2013-04-17 09:35:00,33.35,33.39,33.25,33.36,92600.0,27.157,27.1895,27.0755,27.1651,92600.0
2013-04-17 09:40:00,33.36,33.43,33.31,33.41,74900.0,27.1651,27.2221,27.1244,27.2058,74900.0
2013-04-17 09:45:00,33.42,33.46,33.38,33.4,76200.0,27.214,27.2465,27.1814,27.1977,76200.0
2013-04-17 09:50:00,33.4,33.41,33.35,33.4,70200.0,27.1977,27.2058,27.157,27.1977,70200.0
2013-04-17 09:55:00,33.4,33.41,33.36,33.37,70500.0,27.1977,27.2058,27.1651,27.1732,70500.0
2013-04-17 10:00:00,33.37,33.39,33.33,33.36,87700.0,27.1732,27.1895,27.1407,27.1651,87700.0
2013-04-17 10:05:00,33.36,33.4,33.31,33.38,118900.0,27.1651,27.1977,27.1244,27.1814,118900.0
2013-04-17 10:10:00,33.38,33.4,33.35,33.35,52800.0,27.1814,27.1977,27.157,27.157,52800.0
2013-04-17 10:15:00,33.35,33.38,33.31,33.33,40600.0,27.157,27.1814,27.1244,27.1407,40600.0
2013-04-17 10:20:00,33.33,33.38,33.32,33.36,95600.0,27.1407,27.1814,27.1325,27.1651,95600.0
2013-04-17 10:25:00,33.36,33.38,33.34,33.36,81600.0,27.1651,27.1814,27.1488,27.1651,81600.0
2013-04-17 10:30:00,33.36,33.4,33.34,33.4,192100.0,27.1651,27.1977,27.1488,27.1977,192100.0
2013-04-17 10:35:00,33.4,33.41,33.33,33.35,295600.0,27.1977,27.2058,27.1407,27.157,295600.0
2013-04-17 10:40:00,33.35,33.35,33.25,33.26,102200.0,27.157,27.157,27.0755,27.0837,102200.0
2013-04-17 10:45:00,33.26,33.31,33.24,33.29,125300.0,27.0837,27.1244,27.0674,27.1081,125300.0
2013-04-17 10:50:00,33.29,33.34,33.22,33.26,97400.0,27.1081,27.1488,27.0511,27.0837,97400.0
2013-04-17 10:55:00,33.27,33.29,33.15,33.16,155300.0,27.0918,27.1081,26.9941,27.0022,155300.0
2013-04-17 11:00:00,33.16,33.27,33.16,33.26,76300.0,27.0022,27.0918,27.0022,27.0837,76300.0
2013-04-17 11:05:00,33.26,33.27,33.17,33.2,61700.0,27.0837,27.0918,27.0104,27.0348,61700.0
2013-04-17 11:10:00,33.2,33.21,33.18,33.2,37100.0,27.0348,27.0429,27.0185,27.0348,37100.0
2013-04-17 11:15:00,33.2,33.22,33.19,33.22,46500.0,27.0348,27.0511,27.0267,27.0511,46500.0
2013-04-17 11:20:00,33.22,33.31,33.22,33.28,36100.0,27.0511,27.1244,27.0511,27.0999,36100.0
2013-04-17 11:25:00,33.28,33.34,33.25,33.3,54800.0,27.0999,27.1488,27.0755,27.1162,54800.0
2013-04-17 11:30:00,33.3,33.31,33.22,33.24,36900.0,27.1162,27.1244,27.0511,27.0674,36900.0
2013-04-17 11:35:00,33.24,33.29,33.23,33.29,40500.0,27.0674,27.1081,27.0592,27.1081,40500.0
2013-04-17 11:40:00,33.29,33.31,33.26,33.27,36600.0,27.1081,27.1244,27.0837,27.0918,36600.0
2013-04-17 11:45:00,33.27,33.27,33.24,33.25,27200.0,27.0918,27.0918,27.0674,27.0755,27200.0
2013-04-17 11:50:00,33.26,33.27,33.22,33.22,39000.0,27.0837,27.0918,27.0511,27.0511,39000.0
2013-04-17 11:55:00,33.22,33.22,33.18,33.19,24300.0,27.0511,27.0511,27.0185,27.0267,24300.0
2013-04-17 12:00:00,33.19,33.22,33.18,33.19,33400.0,27.0267,27.0511,27.0185,27.0267,33400.0
2013-04-17 12:05:00,33.19,33.21,33.16,33.16,21700.0,27.0267,27.0429,27.0022,27.0022,21700.0
2013-04-17 12:10:00,33.16,33.17,33.15,33.16,25400.0,27.0022,27.0104,26.9941,27.0022,25400.0
2013-04-17 12:15:00,33.16,33.16,33.1,33.13,35900.0,27.0022,27.0022,26.9534,26.9778,35900.0
2013-04-17 12:20:00,33.14,33.14,33.06,33.09,49300.0,26.9859,26.9859,26.9208,26.9452,49300.0
2013-04-17 12:25:00,33.09,33.1,33.02,33.03,27800.0,26.9452,26.9534,26.8882,26.8964,27800.0
2013-04-17 12:30:00,33.02,33.08,33.02,33.07,22000.0,26.8882,26.9371,26.8882,26.9289,22000.0
2013-04-17 12:35:00,33.08,33.11,33.07,33.08,46200.0,26.9371,26.9615,26.9289,26.9371,46200.0
2013-04-17 12:40:00,33.08,33.09,33.0,33.01,36000.0,26.9371,26.9452,26.8719,26.8801,36000.0
2013-04-17 12:45:00,33.02,33.04,32.99,32.99,35700.0,26.8882,26.9045,26.8638,26.8638,35700.0
2013-04-17 12:50:00,33.0,33.01,32.95,32.98,58300.0,26.8719,26.8801,26.8312,26.8557,58300.0
2013-04-17 12:55:00,32.98,33.02,32.97,33.02,24400.0,26.8557,26.8882,26.8475,26.8882,24400.0
2013-04-17 13:00:00,33.02,33.09,33.01,33.08,28200.0,26.8882,26.9452,26.8801,26.9371,28200.0
2013-04-17 13:05:00,33.07,33.08,33.02,33.03,25600.0,26.9289,26.9371,26.8882,26.8964,25600.0
2013-04-17 13:10:00,33.02,33.03,33.0,33.0,21000.0,26.8882,26.8964,26.8719,26.8719,21000.0
2013-04-17 13:15:00,33.01,33.03,32.97,32.98,31800.0,26.8801,26.8964,26.8475,26.8557,31800.0
2013-04-17 13:20:00,32.99,33.03,32.98,33.02,33800.0,26.8638,26.8964,26.8557,26.8882,33800.0
2013-04-17 13:25:00,33.02,33.03,32.98,33.01,45200.0,26.8882,26.8964,26.8557,26.8801,45200.0
2013-04-17 13:30:00,33.02,33.09,33.02,33.08,31900.0,26.8882,26.9452,26.8882,26.9371,31900.0
2013-04-17 13:35:00,33.07,33.16,33.07,33.15,17500.0,26.9289,27.0022,26.9289,26.9941,17500.0
2013-04-17 13:40:00,33.15,33.16,33.04,33.12,118500.0,26.9941,27.0022,26.9045,26.9697,118500.0
2013-04-17 13:45:00,33.12,33.13,33.11,33.11,21100.0,26.9697,26.9778,26.9615,26.9615,21100.0
2013-04-17 13:50:00,33.12,33.13,33.09,33.09,19700.0,26.9697,26.9778,26.9452,26.9452,19700.0
2013-04-17 13:55:00,33.09,33.1,33.06,33.06,33000.0,26.9452,26.9534,26.9208,26.9208,33000.0
2013-04-17 14:00:00,33.07,33.07,33.05,33.07,41900.0,26.9289,26.9289,26.9127,26.9289,41900.0
2013-04-17 14:05:00,33.07,33.09,33.06,33.07,75900.0,26.9289,26.9452,26.9208,26.9289,75900.0
2013-04-17 14:10:00,33.06,33.11,33.04,33.11,89900.0,26.9208,26.9615,26.9045,26.9615,89900.0
2013-04-17 14:15:00,33.12,33.12,33.09,33.1,38700.0,26.9697,26.9697,26.9452,26.9534,38700.0
2013-04-17 14:20:00,33.1,33.18,33.09,33.15,45000.0,26.9534,27.0185,26.9452,26.9941,45000.0
2013-04-17 14:25:00,33.15,33.16,33.12,33.15,127800.0,26.9941,27.0022,26.9697,26.9941,127800.0
2013-04-17 14:30:00,33.15,33.15,33.13,33.15,54700.0,26.9941,26.9941,26.9778,26.9941,54700.0
2013-04-17 14:35:00,33.15,33.16,33.13,33.13,38100.0,26.9941,27.0022,26.9778,26.9778,38100.0
2013-04-17 14:40:00,33.13,33.14,33.08,33.08,53900.0,26.9778,26.9859,26.9371,26.9371,53900.0
2013-04-17 14:45:00,33.08,33.11,33.07,33.09,50000.0,26.9371,26.9615,26.9289,26.9452,50000.0
2013-04-17 14:50:00,33.09,33.09,33.04,33.05,72200.0,26.9452,26.9452,26.9045,26.9127,72200.0
2013-04-17 14:55:00,33.05,33.13,33.05,33.13,23400.0,26.9127,26.9778,26.9127,26.9778,23400.0
2013-04-17 15:00:00,33.13,33.21,33.12,33.2,47000.0,26.9778,27.0429,26.9697,27.0348,47000.0
2013-04-17 15:05:00,33.21,33.25,33.2,33.24,56200.0,27.0429,27.0755,27.0348,27.0674,56200.0
2013-04-17 15:10:00,33.24,33.29,33.22,33.28,36400.0,27.0674,27.1081,27.0511,27.0999,36400.0
2013-04-17 15:15:00,33.28,33.34,33.25,33.25,67600.0,27.0999,27.1488,27.0755,27.0755,67600.0
2013-04-17 15:20:00,33.26,33.28,33.23,33.28,57800.0,27.0837,27.0999,27.0592,27.0999,57800.0
2013-04-17 15:25:00,33.27,33.31,33.25,33.28,51300.0,27.0918,27.1244,27.0755,27.0999,51300.0
2013-04-17 15:30:00,33.29,33.3,33.24,33.24,40400.0,27.1081,27.1162,27.0674,27.0674,40400.0
2013-04-17 15:35:00,33.25,33.27,33.2,33.21,77100.0,27.0755,27.0918,27.0348,27.0429,77100.0
2013-04-17 15:40:00,33.21,33.25,33.21,33.23,45500.0,27.0429,27.0755,27.0429,27.0592,45500.0
2013-04-17 15:45:00,33.23,33.27,33.2,33.26,86400.0,27.0592,27.0918,27.0348,27.0837,86400.0
2013-04-17 15:50:00,33.27,33.27,33.2,33.24,93500.0,27.0918,27.0918,27.0348,27.0674,93500.0
2013-04-17 15:55:00,33.24,33.25,33.21,33.21,207800.0,27.0674,27.0755,27.0429,27.0429,207800.0
2013-04-18 09:30:00,33.84,33.88,33.63,33.69,239700.0,27.556,27.5885,27.385,27.4338,239700.0
2013-04-18 09:35:00,33.68,33.72,33.5,33.51,168900.0,27.4257,27.4582,27.2791,27.2872,168900.0
2013-04-18 09:40:00,33.52,33.61,33.5,33.58,63600.0,27.2954,27.3687,27.2791,27.3442,63600.0
2013-04-18 09:45:00,33.59,33.64,33.52,33.54,73700.0,27.3524,27.3931,27.2954,27.3117,73700.0
2013-04-18 09:50:00,33.55,33.57,33.51,33.55,93100.0,27.3198,27.3361,27.2872,27.3198,93100.0
2013-04-18 09:55:00,33.55,33.65,33.53,33.64,89000.0,27.3198,27.4012,27.3035,27.3931,89000.0
2013-04-18 10:00:00,33.65,33.67,33.48,33.51,139500.0,27.4012,27.4175,27.2628,27.2872,139500.0
2013-04-18 10:05:00,33.51,33.55,33.45,33.49,101300.0,27.2872,27.3198,27.2384,27.271,101300.0
2013-04-18 10:10:00,33.5,33.58,33.5,33.56,72000.0,27.2791,27.3442,27.2791,27.328,72000.0
2013-04-18 10:15:00,33.56,33.56,33.48,33.5,58000.0,27.328,27.328,27.2628,27.2791,58000.0
2013-04-18 10:20:00,33.5,33.54,33.5,33.53,35600.0,27.2791,27.3117,27.2791,27.3035,35600.0
2013-04-18 10:25:00,33.54,33.54,33.47,33.54,30500.0,27.3117,27.3117,27.2547,27.3117,30500.0
2013-04-18 10:30:00,33.54,33.6,33.52,33.59,65600.0,27.3117,27.3605,27.2954,27.3524,65600.0
2013-04-18 10:35:00,33.6,33.6,33.5,33.53,79000.0,27.3605,27.3605,27.2791,27.3035,79000.0
2013-04-18 10:40:00,33.53,33.54,33.48,33.5,61900.0,27.3035,27.3117,27.2628,27.2791,61900.0
2013-04-18 10:45:00,33.49,33.6,33.46,33.6,52400.0,27.271,27.3605,27.2465,27.3605,52400.0
2013-04-18 10:50:00,33.6,33.64,33.59,33.62,65300.0,27.3605,27.3931,27.3524,27.3768,65300.0
2013-04-18 10:55:00,33.61,33.66,33.59,33.63,90700.0,27.3687,27.4094,27.3524,27.385,90700.0
2013-04-18 11:00:00,33.62,33.62,33.55,33.59,43800.0,27.3768,27.3768,27.3198,27.3524,43800.0
2013-04-18 11:05:00,33.58,33.66,33.57,33.65,39900.0,27.3442,27.4094,27.3361,27.4012,39900.0
2013-04-18 11:10:00,33.64,33.7,33.63,33.69,69300.0,27.3931,27.442,27.385,27.4338,69300.0
2013-04-18 11:15:00,33.69,33.71,33.66,33.67,59900.0,27.4338,27.4501,27.4094,27.4175,59900.0
2013-04-18 11:20:00,33.67,33.71,33.62,33.65,90800.0,27.4175,27.4501,27.3768,27.4012,90800.0
2013-04-18 11:25:00,33.65,33.68,33.62,33.64,43900.0,27.4012,27.4257,27.3768,27.3931,43900.0
2013-04-18 11:30:00,33.63,33.64,33.59,33.62,30200.0,27.385,27.3931,27.3524,27.3768,30200.0
2013-04-18 11:35:00,33.62,33.64,33.55,33.57,41200.0,27.3768,27.3931,27.3198,27.3361,41200.0
2013-04-18 11:40:00,33.57,33.59,33.48,33.48,37500.0,27.3361,27.3524,27.2628,27.2628,37500.0
2013-04-18 11:45:00,33.48,33.49,33.44,33.46,43400.0,27.2628,27.271,27.2302,27.2465,43400.0
2013-04-18 11:50:00,33.47,33.47,33.42,33.45,16400.0,27.2547,27.2547,27.214,27.2384,16400.0
2013-04-18 11:55:00,33.46,33.46,33.39,33.39,38100.0,27.2465,27.2465,27.1895,27.1895,38100.0
2013-04-18 12:00:00,33.39,33.4,33.33,33.34,42000.0,27.1895,27.1977,27.1407,27.1488,42000.0
2013-04-18 12:05:00,33.33,33.37,33.33,33.36,35300.0,27.1407,27.1732,27.1407,27.1651,35300.0
2013-04-18 12:10:00,33.37,33.41,33.37,33.4,21500.0,27.1732,27.2058,27.1732,27.1977,21500.0
2013-04-18 12:15:00,33.39,33.4,33.33,33.33,17300.0,27.1895,27.1977,27.1407,27.1407,17300.0
2013-04-18 12:20:00,33.33,33.37,33.3,33.37,28200.0,27.1407,27.1732,27.1162,27.1732,28200.0
2013-04-18 12:25:00,33.38,33.4,33.37,33.37,35300.0,27.1814,27.1977,27.1732,27.1732,35300.0
2013-04-18 12:30:00,33.37,33.38,33.33,33.35,40800.0,27.1732,27.1814,27.1407,27.157,40800.0
2013-04-18 12:35:00,33.35,33.36,33.3,33.34,27400.0,27.157,27.1651,27.1162,27.1488,27400.0
2013-04-18 12:40:00,33.33,33.36,33.29,33.34,63700.0,27.1407,27.1651,27.1081,27.1488,63700.0
2013-04-18 12:45:00,33.35,33.38,33.34,33.37,28000.0,27.157,27.1814,27.1488,27.1732,28000.0
2013-04-18 12:50:00,33.38,33.38,33.35,33.37,12400.0,27.1814,27.1814,27.157,27.1732,12400.0
2013-04-18 12:55:00,33.37,33.38,33.35,33.37,21800.0,27.1732,27.1814,27.157,27.1732,21800.0
2013-04-18 13:00:00,33.36,33.41,33.36,33.41,23500.0,27.1651,27.2058,27.1651,27.2058,23500.0
2013-04-18 13:05:00,33.41,33.42,33.33,33.36,33900.0,27.2058,27.214,27.1407,27.1651,33900.0
2013-04-18 13:10:00,33.37,33.38,33.35,33.36,22000.0,27.1732,27.1814,27.157,27.1651,22000.0
2013-04-18 13:15:00,33.36,33.36,33.34,33.35,15100.0,27.1651,27.1651,27.1488,27.157,15100.0
2013-04-18 13:20:00,33.34,33.36,33.34,33.34,15400.0,27.1488,27.1651,27.1488,27.1488,15400.0
2013-04-18 13:25:00,33.34,33.35,33.29,33.32,69800.0,27.1488,27.157,27.1081,27.1325,69800.0
2013-04-18 13:30:00,33.33,33.33,33.27,33.3,20000.0,27.1407,27.1407,27.0918,27.1162,20000.0
2013-04-18 13:35:00,33.3,33.32,33.28,33.31,22300.0,27.1162,27.1325,27.0999,27.1244,22300.0
2013-04-18 13:40:00,33.32,33.32,33.29,33.31,20700.0,27.1325,27.1325,27.1081,27.1244,20700.0
2013-04-18 13:45:00,33.3,33.33,33.29,33.33,62600.0,27.1162,27.1407,27.1081,27.1407,62600.0
2013-04-18 13:50:00,33.33,33.36,33.32,33.36,33800.0,27.1407,27.1651,27.1325,27.1651,33800.0
2013-04-18 13:55:00,33.36,33.37,33.34,33.37,28600.0,27.1651,27.1732,27.1488,27.1732,28600.0
2013-04-18 14:00:00,33.36,33.38,33.34,33.34,18200.0,27.1651,27.1814,27.1488,27.1488,18200.0
2013-04-18 14:05:00,33.34,33.34,33.28,33.28,14200.0,27.1488,27.1488,27.0999,27.0999,14200.0
2013-04-18 14:10:00,33.28,33.32,33.26,33.32,124800.0,27.0999,27.1325,27.0837,27.1325,124800.0
2013-04-18 14:15:00,33.32,33.34,33.29,33.32,236000.0,27.1325,27.1488,27.1081,27.1325,236000.0
2013-04-18 14:20:00,33.31,33.33,33.27,33.29,69800.0,27.1244,27.1407,27.0918,27.1081,69800.0
2013-04-18 14:25:00,33.3,33.33,33.29,33.32,23700.0,27.1162,27.1407,27.1081,27.1325,23700.0
2013-04-18 14:30:00,33.32,33.34,33.32,33.33,17100.0,27.1325,27.1488,27.1325,27.1407,17100.0
2013-04-18 14:35:00,33.33,33.35,33.31,33.31,15700.0,27.1407,27.157,27.1244,27.1244,15700.0
2013-04-18 14:40:00,33.31,33.39,33.3,33.34,45900.0,27.1244,27.1895,27.1162,27.1488,45900.0
2013-04-18 14:45:00,33.34,33.35,33.3,33.32,28400.0,27.1488,27.157,27.1162,27.1325,28400.0
2013-04-18 14:50:00,33.31,33.33,33.26,33.28,21600.0,27.1244,27.1407,27.0837,27.0999,21600.0
2013-04-18 14:55:00,33.29,33.29,33.2,33.26,32300.0,27.1081,27.1081,27.0348,27.0837,32300.0
2013-04-18 15:00:00,33.26,33.29,33.25,33.25,19800.0,27.0837,27.1081,27.0755,27.0755,19800.0
2013-04-18 15:05:00,33.26,33.31,33.26,33.3,78200.0,27.0837,27.1244,27.0837,27.1162,78200.0
2013-04-18 15:10:00,33.29,33.36,33.29,33.36,22500.0,27.1081,27.1651,27.1081,27.1651,22500.0
2013-04-18 15:15:00,33.35,33.36,33.31,33.34,30900.0,27.157,27.1651,27.1244,27.1488,30900.0
2013-04-18 15:20:00,33.34,33.34,33.3,33.31,21400.0,27.1488,27.1488,27.1162,27.1244,21400.0
2013-04-18 15:25:00,33.31,33.34,33.3,33.31,38900.0,27.1244,27.1488,27.1162,27.1244,38900.0
2013-04-18 15:30:00,33.32,33.35,33.3,33.33,161500.0,27.1325,27.157,27.1162,27.1407,161500.0
2013-04-18 15:35:00,33.34,33.34,33.3,33.33,58400.0,27.1488,27.1488,27.1162,27.1407,58400.0
2013-04-18 15:40:00,33.33,33.38,33.33,33.34,99000.0,27.1407,27.1814,27.1407,27.1488,99000.0
2013-04-18 15:45:00,33.35,33.35,33.3,33.32,145500.0,27.157,27.157,27.1162,27.1325,145500.0
2013-04-18 15:50:00,33.32,33.33,33.29,33.3,115300.0,27.1325,27.1407,27.1081,27.1162,115300.0
2013-04-18 15:55:00,33.3,33.32,33.26,33.28,298100.0,27.1162,27.1325,27.0837,27.0999,298100.0
2013-04-19 09:30:00,33.56,33.69,33.45,33.51,515300.0,27.328,27.4338,27.2384,27.2872,515300.0
2013-04-19 09:35:00,33.52,33.58,33.46,33.56,51200.0,27.2954,27.3442,27.2465,27.328,51200.0
2013-04-19 09:40:00,33.56,33.59,33.48,33.5,54500.0,27.328,27.3524,27.2628,27.2791,54500.0
2013-04-19 09:45:00,33.49,33.5,33.36,33.38,71000.0,27.271,27.2791,27.1651,27.1814,71000.0
2013-04-19 09:50:00,33.37,33.42,33.28,33.28,69800.0,27.1732,27.214,27.0999,27.0999,69800.0
2013-04-19 09:55:00,33.28,33.3,33.26,33.3,46800.0,27.0999,27.1162,27.0837,27.1162,46800.0
2013-04-19 10:00:00,33.29,33.35,33.28,33.31,58200.0,27.1081,27.157,27.0999,27.1244,58200.0
2013-04-19 10:05:00,33.3,33.37,33.29,33.3,72900.0,27.1162,27.1732,27.1081,27.1162,72900.0
2013-04-19 10:10:00,33.29,33.31,33.25,33.3,29200.0,27.1081,27.1244,27.0755,27.1162,29200.0
2013-04-19 10:15:00,33.3,33.33,33.28,33.32,28500.0,27.1162,27.1407,27.0999,27.1325,28500.0
2013-04-19 10:20:00,33.32,33.33,33.29,33.32,20200.0,27.1325,27.1407,27.1081,27.1325,20200.0
2013-04-19 10:25:00,33.32,33.34,33.28,33.34,39700.0,27.1325,27.1488,27.0999,27.1488,39700.0
2013-04-19 10:30:00,33.34,33.35,33.29,33.33,23900.0,27.1488,27.157,27.1081,27.1407,23900.0
2013-04-19 10:35:00,33.32,33.33,33.28,33.28,30200.0,27.1325,27.1407,27.0999,27.0999,30200.0
2013-04-19 10:40:00,33.28,33.33,33.26,33.31,37300.0,27.0999,27.1407,27.0837,27.1244,37300.0
2013-04-19 10:45:00,33.31,33.32,33.27,33.28,32800.0,27.1244,27.1325,27.0918,27.0999,32800.0
2013-04-19 10:50:00,33.28,33.32,33.26,33.32,28300.0,27.0999,27.1325,27.0837,27.1325,28300.0
2013-04-19 10:55:00,33.32,33.38,33.32,33.38,35600.0,27.1325,27.1814,27.1325,27.1814,35600.0
2013-04-19 11:00:00,33.37,33.44,33.37,33.39,51100.0,27.1732,27.2302,27.1732,27.1895,51100.0
2013-04-19 11:05:00,33.39,33.46,33.38,33.43,55400.0,27.1895,27.2465,27.1814,27.2221,55400.0
2013-04-19 11:10:00,33.43,33.47,33.39,33.46,45800.0,27.2221,27.2547,27.1895,27.2465,45800.0
2013-04-19 11:15:00,33.47,33.57,33.47,33.5,62200.0,27.2547,27.3361,27.2547,27.2791,62200.0
2013-04-19 11:20:00,33.49,33.59,33.49,33.59,40100.0,27.271,27.3524,27.271,27.3524,40100.0
2013-04-19 11:25:00,33.58,33.59,33.5,33.5,98400.0,27.3442,27.3524,27.2791,27.2791,98400.0
2013-04-19 11:30:00,33.5,33.56,33.5,33.54,38300.0,27.2791,27.328,27.2791,27.3117,38300.0
2013-04-19 11:35:00,33.54,33.56,33.52,33.53,51800.0,27.3117,27.328,27.2954,27.3035,51800.0
2013-04-19 11:40:00,33.54,33.54,33.48,33.52,19300.0,27.3117,27.3117,27.2628,27.2954,19300.0
2013-04-19 11:45:00,33.5,33.52,33.49,33.52,14100.0,27.2791,27.2954,27.271,27.2954,14100.0
2013-04-19 11:50:00,33.51,33.54,33.51,33.53,20000.0,27.2872,27.3117,27.2872,27.3035,20000.0
2013-04-19 11:55:00,33.52,33.53,33.5,33.52,39500.0,27.2954,27.3035,27.2791,27.2954,39500.0
2013-04-19 12:00:00,33.52,33.52,33.44,33.49,42800.0,27.2954,27.2954,27.2302,27.271,42800.0
2013-04-19 12:05:00,33.48,33.48,33.44,33.46,30400.0,27.2628,27.2628,27.2302,27.2465,30400.0
2013-04-19 12:10:00,33.46,33.46,33.44,33.46,25600.0,27.2465,27.2465,27.2302,27.2465,25600.0
2013-04-19 12:15:00,33.46,33.48,33.46,33.48,26300.0,27.2465,27.2628,27.2465,27.2628,26300.0
2013-04-19 12:20:00,33.48,33.48,33.46,33.46,16400.0,27.2628,27.2628,27.2465,27.2465,16400.0
2013-04-19 12:25:00,33.46,33.49,33.46,33.49,21800.0,27.2465,27.271,27.2465,27.271,21800.0
2013-04-19 12:30:00,33.48,33.48,33.42,33.44,28200.0,27.2628,27.2628,27.214,27.2302,28200.0
2013-04-19 12:35:00,33.44,33.44,33.41,33.42,12900.0,27.2302,27.2302,27.2058,27.214,12900.0
2013-04-19 12:40:00,33.42,33.42,33.39,33.39,13900.0,27.214,27.214,27.1895,27.1895,13900.0
2013-04-19 12:45:00,33.4,33.4,33.34,33.34,31800.0,27.1977,27.1977,27.1488,27.1488,31800.0
2013-04-19 12:50:00,33.34,33.37,33.33,33.36,19100.0,27.1488,27.1732,27.1407,27.1651,19100.0
2013-04-19 12:55:00,33.36,33.36,33.33,33.36,33200.0,27.1651,27.1651,27.1407,27.1651,33200.0
2013-04-19 13:00:00,33.35,33.38,33.35,33.36,10300.0,27.157,27.1814,27.157,27.1651,10300.0
2013-04-19 13:05:00,33.36,33.37,33.31,33.31,28400.0,27.1651,27.1732,27.1244,27.1244,28400.0
2013-04-19 13:10:00,33.32,33.33,33.31,33.31,23200.0,27.1325,27.1407,27.1244,27.1244,23200.0
2013-04-19 13:15:00,33.31,33.32,33.29,33.29,22900.0,27.1244,27.1325,27.1081,27.1081,22900.0
2013-04-19 13:20:00,33.29,33.32,33.29,33.31,92500.0,27.1081,27.1325,27.1081,27.1244,92500.0
2013-04-19 13:25:00,33.3,33.33,33.28,33.33,69500.0,27.1162,27.1407,27.0999,27.1407,69500.0
2013-04-19 13:30:00,33.33,33.34,33.32,33.32,16600.0,27.1407,27.1488,27.1325,27.1325,16600.0
2013-04-19 13:35:00,33.32,33.33,33.31,33.31,61800.0,27.1325,27.1407,27.1244,27.1244,61800.0
2013-04-19 13:40:00,33.31,33.33,33.3,33.32,101100.0,27.1244,27.1407,27.1162,27.1325,101100.0
2013-04-19 13:45:00,33.32,33.33,33.3,33.31,32700.0,27.1325,27.1407,27.1162,27.1244,32700.0
2013-04-19 13:50:00,33.3,33.33,33.3,33.32,10400.0,27.1162,27.1407,27.1162,27.1325,10400.0
2013-04-19 13:55:00,33.33,33.33,33.3,33.3,36600.0,27.1407,27.1407,27.1162,27.1162,36600.0
2013-04-19 14:00:00,33.3,33.33,33.3,33.33,82200.0,27.1162,27.1407,27.1162,27.1407,82200.0
2013-04-19 14:05:00,33.33,33.39,33.33,33.39,18300.0,27.1407,27.1895,27.1407,27.1895,18300.0
2013-04-19 14:10:00,33.39,33.41,33.39,33.41,5400.0,27.1895,27.2058,27.1895,27.2058,5400.0
2013-04-19 14:15:00,33.41,33.44,33.36,33.37,103700.0,27.2058,27.2302,27.1651,27.1732,103700.0
2013-04-19 14:20:00,33.37,33.38,33.35,33.37,77100.0,27.1732,27.1814,27.157,27.1732,77100.0
2013-04-19 14:25:00,33.36,33.43,33.36,33.43,26200.0,27.1651,27.2221,27.1651,27.2221,26200.0
2013-04-19 14:30:00,33.42,33.45,33.41,33.45,26300.0,27.214,27.2384,27.2058,27.2384,26300.0
2013-04-19 14:35:00,33.45,33.47,33.42,33.43,40900.0,27.2384,27.2547,27.214,27.2221,40900.0
2013-04-19 14:40:00,33.44,33.45,33.41,33.42,25500.0,27.2302,27.2384,27.2058,27.214,25500.0
2013-04-19 14:45:00,33.43,33.44,33.41,33.43,18200.0,27.2221,27.2302,27.2058,27.2221,18200.0
2013-04-19 14:50:00,33.42,33.45,33.41,33.44,51600.0,27.214,27.2384,27.2058,27.2302,51600.0
2013-04-19 14:55:00,33.44,33.45,33.38,33.39,68300.0,27.2302,27.2384,27.1814,27.1895,68300.0
2013-04-19 15:00:00,33.38,33.39,33.34,33.37,52900.0,27.1814,27.1895,27.1488,27.1732,52900.0
2013-04-19 15:05:00,33.37,33.39,33.36,33.36,112700.0,27.1732,27.1895,27.1651,27.1651,112700.0
2013-04-19 15:10:00,33.35,33.38,33.34,33.38,43700.0,27.157,27.1814,27.1488,27.1814,43700.0
2013-04-19 15:15:00,33.38,33.4,33.37,33.38,33400.0,27.1814,27.1977,27.1732,27.1814,33400.0
2013-04-19 15:20:00,33.38,33.41,33.37,33.37,39900.0,27.1814,27.2058,27.1732,27.1732,39900.0
2013-04-19 15:25:00,33.37,33.4,33.37,33.38,32200.0,27.1732,27.1977,27.1732,27.1814,32200.0
2013-04-19 15:30:00,33.37,33.39,33.36,33.37,34600.0,27.1732,27.1895,27.1651,27.1732,34600.0
2013-04-19 15:35:00,33.37,33.37,33.34,33.35,44400.0,27.1732,27.1732,27.1488,27.157,44400.0
2013-04-19 15:40:00,33.35,33.39,33.34,33.36,131400.0,27.157,27.1895,27.1488,27.1651,131400.0
2013-04-19 15:45:00,33.36,33.41,33.36,33.39,73100.0,27.1651,27.2058,27.1651,27.1895,73100.0
2013-04-19 15:50:00,33.4,33.4,33.38,33.39,89100.0,27.1977,27.1977,27.1814,27.1895,89100.0
2013-04-19 15:55:00,33.39,33.4,33.36,33.37,171400.0,27.1895,27.1977,27.1651,27.1732,171400.0
2013-04-22 09:30:00,33.37,33.5,33.29,33.48,139800.0,27.1732,27.2791,27.1081,27.2628,139800.0
2013-04-22 09:35:00,33.47,33.48,33.3,33.34,86200.0,27.2547,27.2628,27.1162,27.1488,86200.0
2013-04-22 09:40:00,33.33,33.39,33.3,33.39,66100.0,27.1407,27.1895,27.1162,27.1895,66100.0
2013-04-22 09:45:00,33.39,33.39,33.25,33.26,59600.0,27.1895,27.1895,27.0755,27.0837,59600.0
2013-04-22 09:50:00,33.26,33.31,33.23,33.28,139100.0,27.0837,27.1244,27.0592,27.0999,139100.0
2013-04-22 09:55:00,33.28,33.31,33.27,33.3,33500.0,27.0999,27.1244,27.0918,27.1162,33500.0
2013-04-22 10:00:00,33.29,33.31,33.19,33.23,108600.0,27.1081,27.1244,27.0267,27.0592,108600.0
2013-04-22 10:05:00,33.23,33.23,33.12,33.12,55500.0,27.0592,27.0592,26.9697,26.9697,55500.0
2013-04-22 10:10:00,33.12,33.12,33.06,33.07,54700.0,26.9697,26.9697,26.9208,26.9289,54700.0
2013-04-22 10:15:00,33.07,33.09,33.01,33.02,66400.0,26.9289,26.9452,26.8801,26.8882,66400.0
2013-04-22 10:20:00,33.01,33.03,32.97,32.98,50700.0,26.8801,26.8964,26.8475,26.8557,50700.0
2013-04-22 10:25:00,32.98,33.02,32.97,33.01,48000.0,26.8557,26.8882,26.8475,26.8801,48000.0
2013-04-22 10:30:00,33.01,33.02,32.95,32.99,66200.0,26.8801,26.8882,26.8312,26.8638,66200.0
2013-04-22 10:35:00,33.0,33.03,32.97,33.01,36600.0,26.8719,26.8964,26.8475,26.8801,36600.0
2013-04-22 10:40:00,33.0,33.01,32.97,32.99,22300.0,26.8719,26.8801,26.8475,26.8638,22300.0
2013-04-22 10:45:00,33.0,33.04,32.99,33.02,28300.0,26.8719,26.9045,26.8638,26.8882,28300.0
2013-04-22 10:50:00,33.02,33.02,32.96,33.0,21600.0,26.8882,26.8882,26.8394,26.8719,21600.0
2013-04-22 10:55:00,32.99,33.03,32.98,33.02,56000.0,26.8638,26.8964,26.8557,26.8882,56000.0
2013-04-22 11:00:00,33.03,33.06,33.01,33.02,41100.0,26.8964,26.9208,26.8801,26.8882,41100.0
2013-04-22 11:05:00,33.02,33.04,33.0,33.02,29400.0,26.8882,26.9045,26.8719,26.8882,29400.0
2013-04-22 11:10:00,33.02,33.03,32.98,32.98,39200.0,26.8882,26.8964,26.8557,26.8557,39200.0
2013-04-22 11:15:00,32.98,33.0,32.97,33.0,39100.0,26.8557,26.8719,26.8475,26.8719,39100.0
2013-04-22 11:20:00,33.0,33.01,32.98,33.0,32600.0,26.8719,26.8801,26.8557,26.8719,32600.0
2013-04-22 11:25:00,33.0,33.04,32.99,33.0,114900.0,26.8719,26.9045,26.8638,26.8719,114900.0
2013-04-22 11:30:00,33.01,33.01,32.95,32.96,101400.0,26.8801,26.8801,26.8312,26.8394,101400.0
2013-04-22 11:35:00,32.97,32.99,32.95,32.98,58300.0,26.8475,26.8638,26.8312,26.8557,58300.0
2013-04-22 11:40:00,32.98,32.99,32.97,32.98,84100.0,26.8557,26.8638,26.8475,26.8557,84100.0
2013-04-22 11:45:00,32.98,32.98,32.94,32.94,19900.0,26.8557,26.8557,26.8231,26.8231,19900.0
2013-04-22 11:50:00,32.94,32.98,32.93,32.98,73900.0,26.8231,26.8557,26.8149,26.8557,73900.0
2013-04-22 11:55:00,32.98,33.09,32.98,33.06,67400.0,26.8557,26.9452,26.8557,26.9208,67400.0
2013-04-22 12:00:00,33.05,33.08,33.02,33.03,36800.0,26.9127,26.9371,26.8882,26.8964,36800.0
2013-04-22 12:05:00,33.03,33.09,33.03,33.09,29600.0,26.8964,26.9452,26.8964,26.9452,29600.0
2013-04-22 12:10:00,33.08,33.11,33.07,33.09,53500.0,26.9371,26.9615,26.9289,26.9452,53500.0
2013-04-22 12:15:00,33.09,33.13,33.09,33.12,22600.0,26.9452,26.9778,26.9452,26.9697,22600.0
2013-04-22 12:20:00,33.11,33.11,33.1,33.1,10800.0,26.9615,26.9615,26.9534,26.9534,10800.0
2013-04-22 12:25:00,33.1,33.1,33.06,33.08,32200.0,26.9534,26.9534,26.9208,26.9371,32200.0
2013-04-22 12:30:00,33.07,33.09,33.06,33.06,30100.0,26.9289,26.9452,26.9208,26.9208,30100.0
2013-04-22 12:35:00,33.06,33.13,33.06,33.12,35100.0,26.9208,26.9778,26.9208,26.9697,35100.0
2013-04-22 12:40:00,33.13,33.16,33.13,33.15,49000.0,26.9778,27.0022,26.9778,26.9941,49000.0
2013-04-22 12:45:00,33.15,33.23,33.15,33.19,100100.0,26.9941,27.0592,26.9941,27.0267,100100.0
2013-04-22 12:50:00,33.18,33.19,33.14,33.14,37300.0,27.0185,27.0267,26.9859,26.9859,37300.0
2013-04-22 12:55:00,33.15,33.16,33.13,33.14,24500.0,26.9941,27.0022,26.9778,26.9859,24500.0
2013-04-22 13:00:00,33.14,33.14,33.09,33.09,37800.0,26.9859,26.9859,26.9452,26.9452,37800.0
2013-04-22 13:05:00,33.09,33.12,33.08,33.08,50800.0,26.9452,26.9697,26.9371,26.9371,50800.0
2013-04-22 13:10:00,33.08,33.08,33.01,33.02,36200.0,26.9371,26.9371,26.8801,26.8882,36200.0
2013-04-22 13:15:00,33.02,33.05,33.02,33.05,17500.0,26.8882,26.9127,26.8882,26.9127,17500.0
2013-04-22 13:20:00,33.05,33.09,33.05,33.05,97800.0,26.9127,26.9452,26.9127,26.9127,97800.0
2013-04-22 13:25:00,33.05,33.05,33.02,33.04,22000.0,26.9127,26.9127,26.8882,26.9045,22000.0
2013-04-22 13:30:00,33.03,33.03,32.99,32.99,43000.0,26.8964,26.8964,26.8638,26.8638,43000.0
2013-04-22 13:35:00,33.0,33.01,32.99,32.99,65600.0,26.8719,26.8801,26.8638,26.8638,65600.0
2013-04-22 13:40:00,32.99,33.01,32.97,32.99,72500.0,26.8638,26.8801,26.8475,26.8638,72500.0
2013-04-22 13:45:00,32.99,33.0,32.98,32.99,17900.0,26.8638,26.8719,26.8557,26.8638,17900.0
2013-04-22 13:50:00,33.0,33.0,32.98,32.99,18200.0,26.8719,26.8719,26.8557,26.8638,18200.0
2013-04-22 13:55:00,33.0,33.01,32.97,32.97,26200.0,26.8719,26.8801,26.8475,26.8475,26200.0
2013-04-22 14:00:00,32.97,33.0,32.96,33.0,20500.0,26.8475,26.8719,26.8394,26.8719,20500.0
2013-04-22 14:05:00,33.0,33.0,32.98,33.0,17700.0,26.8719,26.8719,26.8557,26.8719,17700.0
2013-04-22 14:10:00,32.99,33.01,32.99,33.01,29300.0,26.8638,26.8801,26.8638,26.8801,29300.0
2013-04-22 14:15:00,33.01,33.06,33.01,33.06,63500.0,26.8801,26.9208,26.8801,26.9208,63500.0
2013-04-22 14:20:00,33.06,33.11,33.06,33.1,50900.0,26.9208,26.9615,26.9208,26.9534,50900.0
2013-04-22 14:25:00,33.11,33.13,33.09,33.09,65500.0,26.9615,26.9778,26.9452,26.9452,65500.0
2013-04-22 14:30:00,33.11,33.14,33.09,33.13,30800.0,26.9615,26.9859,26.9452,26.9778,30800.0
2013-04-22 14:35:00,33.13,33.15,33.08,33.09,58100.0,26.9778,26.9941,26.9371,26.9452,58100.0
2013-04-22 14:40:00,33.09,33.12,33.09,33.12,63900.0,26.9452,26.9697,26.9452,26.9697,63900.0
2013-04-22 14:45:00,33.12,33.13,33.1,33.13,66700.0,26.9697,26.9778,26.9534,26.9778,66700.0
2013-04-22 14:50:00,33.13,33.15,33.12,33.15,65600.0,26.9778,26.9941,26.9697,26.9941,65600.0
2013-04-22 14:55:00,33.15,33.15,33.11,33.14,114700.0,26.9941,26.9941,26.9615,26.9859,114700.0
2013-04-22 15:00:00,33.14,33.16,33.13,33.14,41000.0,26.9859,27.0022,26.9778,26.9859,41000.0
2013-04-22 15:05:00,33.13,33.15,33.13,33.15,78600.0,26.9778,26.9941,26.9778,26.9941,78600.0
2013-04-22 15:10:00,33.15,33.18,33.15,33.17,69400.0,26.9941,27.0185,26.9941,27.0104,69400.0
2013-04-22 15:15:00,33.18,33.22,33.17,33.21,89500.0,27.0185,27.0511,27.0104,27.0429,89500.0
2013-04-22 15:20:00,33.21,33.22,33.19,33.19,136500.0,27.0429,27.0511,27.0267,27.0267,136500.0
2013-04-22 15:25:00,33.19,33.24,33.19,33.23,71700.0,27.0267,27.0674,27.0267,27.0592,71700.0
2013-04-22 15:30:00,33.23,33.23,33.19,33.2,42400.0,27.0592,27.0592,27.0267,27.0348,42400.0
2013-04-22 15:35:00,33.2,33.21,33.16,33.2,79200.0,27.0348,27.0429,27.0022,27.0348,79200.0
2013-04-22 15:40:00,33.2,33.2,33.15,33.15,77000.0,27.0348,27.0348,26.9941,26.9941,77000.0
2013-04-22 15:45:00,33.16,33.16,33.13,33.15,132800.0,27.0022,27.0022,26.9778,26.9941,132800.0
2013-04-22 15:50:00,33.15,33.16,33.12,33.14,144700.0,26.9941,27.0022,26.9697,26.9859,144700.0
2013-04-22 15:55:00,33.14,33.16,33.12,33.15,155700.0,26.9859,27.0022,26.9697,26.9941,155700.0
2013-04-23 09:30:00,33.42,33.54,33.36,33.52,156600.0,27.214,27.3117,27.1651,27.2954,156600.0
2013-04-23 09:35:00,33.52,33.55,33.42,33.49,64100.0,27.2954,27.3198,27.214,27.271,64100.0
2013-04-23 09:40:00,33.49,33.55,33.48,33.54,75000.0,27.271,27.3198,27.2628,27.3117,75000.0
2013-04-23 09:45:00,33.54,33.58,33.53,33.55,75500.0,27.3117,27.3442,27.3035,27.3198,75500.0
2013-04-23 09:50:00,33.55,33.57,33.52,33.52,78400.0,27.3198,27.3361,27.2954,27.2954,78400.0
2013-04-23 09:55:00,33.53,33.56,33.46,33.46,69300.0,27.3035,27.328,27.2465,27.2465,69300.0
2013-04-23 10:00:00,33.46,33.48,33.42,33.47,97500.0,27.2465,27.2628,27.214,27.2547,97500.0
2013-04-23 10:05:00,33.47,33.52,33.45,33.52,51900.0,27.2547,27.2954,27.2384,27.2954,51900.0
2013-04-23 10:10:00,33.52,33.55,33.51,33.55,63700.0,27.2954,27.3198,27.2872,27.3198,63700.0
2013-04-23 10:15:00,33.55,33.59,33.55,33.59,33400.0,27.3198,27.3524,27.3198,27.3524,33400.0
2013-04-23 10:20:00,33.59,33.62,33.55,33.57,68500.0,27.3524,27.3768,27.3198,27.3361,68500.0
2013-04-23 10:25:00,33.57,33.63,33.57,33.63,40300.0,27.3361,27.385,27.3361,27.385,40300.0
2013-04-23 10:30:00,33.63,33.64,33.59,33.63,56200.0,27.385,27.3931,27.3524,27.385,56200.0
2013-04-23 10:35:00,33.63,33.65,33.61,33.62,57200.0,27.385,27.4012,27.3687,27.3768,57200.0
2013-04-23 10:40:00,33.61,33.63,33.59,33.59,32800.0,27.3687,27.385,27.3524,27.3524,32800.0
2013-04-23 10:45:00,33.59,33.61,33.57,33.58,24000.0,27.3524,27.3687,27.3361,27.3442,24000.0
2013-04-23 10:50:00,33.59,33.59,33.55,33.57,63600.0,27.3524,27.3524,27.3198,27.3361,63600.0
2013-04-23 10:55:00,33.57,33.58,33.56,33.57,21400.0,27.3361,27.3442,27.328,27.3361,21400.0
2013-04-23 11:00:00,33.56,33.59,33.55,33.57,17500.0,27.328,27.3524,27.3198,27.3361,17500.0
2013-04-23 11:05:00,33.57,33.58,33.56,33.57,25200.0,27.3361,27.3442,27.328,27.3361,25200.0
2013-04-23 11:10:00,33.56,33.57,33.48,33.48,34800.0,27.328,27.3361,27.2628,27.2628,34800.0
2013-04-23 11:15:00,33.48,33.56,33.48,33.55,27200.0,27.2628,27.328,27.2628,27.3198,27200.0
2013-04-23 11:20:00,33.55,33.59,33.55,33.57,33700.0,27.3198,27.3524,27.3198,27.3361,33700.0
2013-04-23 11:25:00,33.58,33.6,33.58,33.6,24400.0,27.3442,27.3605,27.3442,27.3605,24400.0
2013-04-23 11:30:00,33.59,33.59,33.57,33.58,15500.0,27.3524,27.3524,27.3361,27.3442,15500.0
2013-04-23 11:35:00,33.57,33.58,33.47,33.48,99200.0,27.3361,27.3442,27.2547,27.2628,99200.0
2013-04-23 11:40:00,33.48,33.52,33.47,33.49,146800.0,27.2628,27.2954,27.2547,27.271,146800.0
2013-04-23 11:45:00,33.5,33.55,33.5,33.55,16100.0,27.2791,27.3198,27.2791,27.3198,16100.0
2013-04-23 11:50:00,33.55,33.55,33.49,33.51,57100.0,27.3198,27.3198,27.271,27.2872,57100.0
2013-04-23 11:55:00,33.51,33.55,33.51,33.54,27700.0,27.2872,27.3198,27.2872,27.3117,27700.0
2013-04-23 12:00:00,33.53,33.54,33.5,33.51,15700.0,27.3035,27.3117,27.2791,27.2872,15700.0
2013-04-23 12:05:00,33.51,33.52,33.5,33.51,22900.0,27.2872,27.2954,27.2791,27.2872,22900.0
2013-04-23 12:10:00,33.5,33.5,33.48,33.49,30200.0,27.2791,27.2791,27.2628,27.271,30200.0
2013-04-23 12:15:00,33.5,33.5,33.49,33.49,26700.0,27.2791,27.2791,27.271,27.271,26700.0
2013-04-23 12:20:00,33.5,33.53,33.49,33.51,29800.0,27.2791,27.3035,27.271,27.2872,29800.0
2013-04-23 12:25:00,33.51,33.51,33.47,33.47,22300.0,27.2872,27.2872,27.2547,27.2547,22300.0
2013-04-23 12:30:00,33.47,33.51,33.47,33.51,17700.0,27.2547,27.2872,27.2547,27.2872,17700.0
2013-04-23 12:35:00,33.51,33.52,33.51,33.51,9500.0,27.2872,27.2954,27.2872,27.2872,9500.0
2013-04-23 12:40:00,33.52,33.52,33.5,33.5,25100.0,27.2954,27.2954,27.2791,27.2791,25100.0
2013-04-23 12:45:00,33.5,33.51,33.49,33.5,84700.0,27.2791,27.2872,27.271,27.2791,84700.0
2013-04-23 12:50:00,33.51,33.51,33.5,33.51,9500.0,27.2872,27.2872,27.2791,27.2872,9500.0
2013-04-23 12:55:00,33.51,33.53,33.5,33.53,23200.0,27.2872,27.3035,27.2791,27.3035,23200.0
2013-04-23 13:00:00,33.52,33.55,33.52,33.54,27800.0,27.2954,27.3198,27.2954,27.3117,27800.0
2013-04-23 13:05:00,33.54,33.55,33.28,33.28,179500.0,27.3117,27.3198,27.0999,27.0999,179500.0
2013-04-23 13:10:00,33.27,33.55,33.26,33.53,282900.0,27.0918,27.3198,27.0837,27.3035,282900.0
2013-04-23 13:15:00,33.53,33.55,33.51,33.54,21800.0,27.3035,27.3198,27.2872,27.3117,21800.0
2013-04-23 13:20:00,33.53,33.55,33.52,33.54,45400.0,27.3035,27.3198,27.2954,27.3117,45400.0
2013-04-23 13:25:00,33.54,33.56,33.53,33.55,22900.0,27.3117,27.328,27.3035,27.3198,22900.0
2013-04-23 13:30:00,33.56,33.6,33.55,33.59,20700.0,27.328,27.3605,27.3198,27.3524,20700.0
2013-04-23 13:35:00,33.59,33.59,33.55,33.55,43000.0,27.3524,27.3524,27.3198,27.3198,43000.0
2013-04-23 13:40:00,33.56,33.58,33.55,33.56,20900.0,27.328,27.3442,27.3198,27.328,20900.0
2013-04-23 13:45:00,33.55,33.64,33.55,33.64,69500.0,27.3198,27.3931,27.3198,27.3931,69500.0
2013-04-23 13:50:00,33.63,33.64,33.59,33.6,56400.0,27.385,27.3931,27.3524,27.3605,56400.0
2013-04-23 13:55:00,33.6,33.62,33.59,33.59,56200.0,27.3605,27.3768,27.3524,27.3524,56200.0
2013-04-23 14:00:00,33.59,33.61,33.59,33.59,50100.0,27.3524,27.3687,27.3524,27.3524,50100.0
2013-04-23 14:05:00,33.59,33.61,33.59,33.6,28400.0,27.3524,27.3687,27.3524,27.3605,28400.0
2013-04-23 14:10:00,33.59,33.61,33.57,33.59,27700.0,27.3524,27.3687,27.3361,27.3524,27700.0
2013-04-23 14:15:00,33.59,33.6,33.58,33.58,14500.0,27.3524,27.3605,27.3442,27.3442,14500.0
2013-04-23 14:20:00,33.58,33.58,33.54,33.55,38600.0,27.3442,27.3442,27.3117,27.3198,38600.0
2013-04-23 14:25:00,33.55,33.57,33.47,33.47,104800.0,27.3198,27.3361,27.2547,27.2547,104800.0
2013-04-23 14:30:00,33.46,33.52,33.43,33.49,102000.0,27.2465,27.2954,27.2221,27.271,102000.0
2013-04-23 14:35:00,33.5,33.51,33.47,33.5,91300.0,27.2791,27.2872,27.2547,27.2791,91300.0
2013-04-23 14:40:00,33.5,33.54,33.48,33.53,61900.0,27.2791,27.3117,27.2628,27.3035,61900.0
2013-04-23 14:45:00,33.54,33.56,33.52,33.55,98200.0,27.3117,27.328,27.2954,27.3198,98200.0
2013-04-23 14:50:00,33.55,33.56,33.52,33.53,53700.0,27.3198,27.328,27.2954,27.3035,53700.0
2013-04-23 14:55:00,33.52,33.53,33.5,33.5,46700.0,27.2954,27.3035,27.2791,27.2791,46700.0
2013-04-23 15:00:00,33.51,33.55,33.5,33.54,80100.0,27.2872,27.3198,27.2791,27.3117,80100.0
2013-04-23 15:05:00,33.55,33.57,33.51,33.52,92000.0,27.3198,27.3361,27.2872,27.2954,92000.0
2013-04-23 15:10:00,33.52,33.54,33.5,33.5,49500.0,27.2954,27.3117,27.2791,27.2791,49500.0
2013-04-23 15:15:00,33.51,33.51,33.45,33.45,39700.0,27.2872,27.2872,27.2384,27.2384,39700.0
2013-04-23 15:20:00,33.45,33.48,33.44,33.46,61100.0,27.2384,27.2628,27.2302,27.2465,61100.0
2013-04-23 15:25:00,33.47,33.47,33.42,33.43,90000.0,27.2547,27.2547,27.214,27.2221,90000.0
2013-04-23 15:30:00,33.42,33.45,33.42,33.43,87100.0,27.214,27.2384,27.214,27.2221,87100.0
2013-04-23 15:35:00,33.43,33.44,33.4,33.43,85300.0,27.2221,27.2302,27.1977,27.2221,85300.0
2013-04-23 15:40:00,33.43,33.46,33.42,33.46,41600.0,27.2221,27.2465,27.214,27.2465,41600.0
2013-04-23 15:45:00,33.46,33.48,33.44,33.48,82000.0,27.2465,27.2628,27.2302,27.2628,82000.0
2013-04-23 15:50:00,33.48,33.52,33.47,33.51,116800.0,27.2628,27.2954,27.2547,27.2872,116800.0
2013-04-23 15:55:00,33.51,33.53,33.51,33.53,219600.0,27.2872,27.3035,27.2872,27.3035,219600.0
2013-04-24 09:30:00,33.69,33.92,33.68,33.81,117500.0,27.4338,27.6211,27.4257,27.5315,117500.0
2013-04-24 09:35:00,33.81,33.82,33.74,33.81,37500.0,27.5315,27.5397,27.4745,27.5315,37500.0
2013-04-24 09:40:00,33.82,33.84,33.75,33.75,77200.0,27.5397,27.556,27.4827,27.4827,77200.0
2013-04-24 09:45:00,33.76,33.76,33.7,33.73,69300.0,27.4908,27.4908,27.442,27.4664,69300.0
2013-04-24 09:50:00,33.73,33.77,33.69,33.77,64900.0,27.4664,27.499,27.4338,27.499,64900.0
2013-04-24 09:55:00,33.76,33.78,33.73,33.74,53100.0,27.4908,27.5071,27.4664,27.4745,53100.0
2013-04-24 10:00:00,33.74,33.75,33.67,33.67,72300.0,27.4745,27.4827,27.4175,27.4175,72300.0
2013-04-24 10:05:00,33.67,33.69,33.66,33.67,32500.0,27.4175,27.4338,27.4094,27.4175,32500.0
2013-04-24 10:10:00,33.67,33.7,33.65,33.66,41000.0,27.4175,27.442,27.4012,27.4094,41000.0
2013-04-24 10:15:00,33.66,33.7,33.63,33.64,41400.0,27.4094,27.442,27.385,27.3931,41400.0
2013-04-24 10:20:00,33.63,33.64,33.55,33.57,45700.0,27.385,27.3931,27.3198,27.3361,45700.0
2013-04-24 10:25:00,33.57,33.59,33.52,33.53,70900.0,27.3361,27.3524,27.2954,27.3035,70900.0
2013-04-24 10:30:00,33.52,33.56,33.5,33.55,72800.0,27.2954,27.328,27.2791,27.3198,72800.0
2013-04-24 10:35:00,33.55,33.64,33.54,33.64,72800.0,27.3198,27.3931,27.3117,27.3931,72800.0
2013-04-24 10:40:00,33.64,33.7,33.62,33.68,75300.0,27.3931,27.442,27.3768,27.4257,75300.0
2013-04-24 10:45:00,33.68,33.7,33.66,33.69,51500.0,27.4257,27.442,27.4094,27.4338,51500.0
2013-04-24 10:50:00,33.69,33.7,33.62,33.66,51100.0,27.4338,27.442,27.3768,27.4094,51100.0
2013-04-24 10:55:00,33.66,33.67,33.62,33.64,30700.0,27.4094,27.4175,27.3768,27.3931,30700.0
2013-04-24 11:00:00,33.64,33.65,33.59,33.59,43000.0,27.3931,27.4012,27.3524,27.3524,43000.0
2013-04-24 11:05:00,33.59,33.62,33.56,33.57,75600.0,27.3524,27.3768,27.328,27.3361,75600.0
2013-04-24 11:10:00,33.57,33.59,33.54,33.56,67000.0,27.3361,27.3524,27.3117,27.328,67000.0
2013-04-24 11:15:00,33.56,33.59,33.54,33.59,36900.0,27.328,27.3524,27.3117,27.3524,36900.0
2013-04-24 11:20:00,33.59,33.59,33.55,33.56,22700.0,27.3524,27.3524,27.3198,27.328,22700.0
2013-04-24 11:25:00,33.56,33.59,33.54,33.59,19400.0,27.328,27.3524,27.3117,27.3524,19400.0
2013-04-24 11:30:00,33.6,33.62,33.55,33.56,25100.0,27.3605,27.3768,27.3198,27.328,25100.0
2013-04-24 11:35:00,33.58,33.58,33.52,33.53,19200.0,27.3442,27.3442,27.2954,27.3035,19200.0
2013-04-24 11:40:00,33.53,33.56,33.51,33.54,20800.0,27.3035,27.328,27.2872,27.3117,20800.0
2013-04-24 11:45:00,33.54,33.6,33.54,33.59,30300.0,27.3117,27.3605,27.3117,27.3524,30300.0
2013-04-24 11:50:00,33.6,33.62,33.6,33.61,10400.0,27.3605,27.3768,27.3605,27.3687,10400.0
2013-04-24 11:55:00,33.61,33.65,33.58,33.59,35600.0,27.3687,27.4012,27.3442,27.3524,35600.0
2013-04-24 12:00:00,33.6,33.61,33.55,33.56,38600.0,27.3605,27.3687,27.3198,27.328,38600.0
2013-04-24 12:05:00,33.55,33.56,33.54,33.55,20900.0,27.3198,27.328,27.3117,27.3198,20900.0
2013-04-24 12:10:00,33.55,33.56,33.53,33.54,13400.0,27.3198,27.328,27.3035,27.3117,13400.0
2013-04-24 12:15:00,33.53,33.56,33.53,33.55,7800.0,27.3035,27.328,27.3035,27.3198,7800.0
2013-04-24 12:20:00,33.56,33.57,33.51,33.53,30400.0,27.328,27.3361,27.2872,27.3035,30400.0
2013-04-24 12:25:00,33.52,33.52,33.47,33.47,20000.0,27.2954,27.2954,27.2547,27.2547,20000.0
2013-04-24 12:30:00,33.47,33.5,33.46,33.49,15400.0,27.2547,27.2791,27.2465,27.271,15400.0
2013-04-24 12:35:00,33.49,33.49,33.44,33.45,17200.0,27.271,27.271,27.2302,27.2384,17200.0
2013-04-24 12:40:00,33.45,33.46,33.43,33.45,18000.0,27.2384,27.2465,27.2221,27.2384,18000.0
2013-04-24 12:45:00,33.44,33.48,33.44,33.47,16200.0,27.2302,27.2628,27.2302,27.2547,16200.0
2013-04-24 12:50:00,33.47,33.5,33.46,33.47,22100.0,27.2547,27.2791,27.2465,27.2547,22100.0
2013-04-24 12:55:00,33.47,33.48,33.46,33.47,6900.0,27.2547,27.2628,27.2465,27.2547,6900.0
2013-04-24 13:00:00,33.48,33.48,33.43,33.44,42700.0,27.2628,27.2628,27.2221,27.2302,42700.0
2013-04-24 13:05:00,33.45,33.46,33.44,33.45,11500.0,27.2384,27.2465,27.2302,27.2384,11500.0
2013-04-24 13:10:00,33.45,33.49,33.44,33.44,36500.0,27.2384,27.271,27.2302,27.2302,36500.0
2013-04-24 13:15:00,33.44,33.45,33.43,33.45,16500.0,27.2302,27.2384,27.2221,27.2384,16500.0
2013-04-24 13:20:00,33.45,33.45,33.4,33.41,34100.0,27.2384,27.2384,27.1977,27.2058,34100.0
2013-04-24 13:25:00,33.41,33.44,33.4,33.43,29500.0,27.2058,27.2302,27.1977,27.2221,29500.0
2013-04-24 13:30:00,33.43,33.43,33.35,33.4,40600.0,27.2221,27.2221,27.157,27.1977,40600.0
2013-04-24 13:35:00,33.41,33.41,33.36,33.4,68200.0,27.2058,27.2058,27.1651,27.1977,68200.0
2013-04-24 13:40:00,33.41,33.42,33.36,33.36,27000.0,27.2058,27.214,27.1651,27.1651,27000.0
2013-04-24 13:45:00,33.37,33.41,33.36,33.4,23500.0,27.1732,27.2058,27.1651,27.1977,23500.0
2013-04-24 13:50:00,33.4,33.43,33.39,33.43,30300.0,27.1977,27.2221,27.1895,27.2221,30300.0
2013-04-24 13:55:00,33.42,33.42,33.36,33.36,30300.0,27.214,27.214,27.1651,27.1651,30300.0
2013-04-24 14:00:00,33.36,33.41,33.36,33.4,11800.0,27.1651,27.2058,27.1651,27.1977,11800.0
2013-04-24 14:05:00,33.41,33.42,33.38,33.38,66300.0,27.2058,27.214,27.1814,27.1814,66300.0
2013-04-24 14:10:00,33.39,33.41,33.37,33.37,29500.0,27.1895,27.2058,27.1732,27.1732,29500.0
2013-04-24 14:15:00,33.37,33.41,33.37,33.41,48200.0,27.1732,27.2058,27.1732,27.2058,48200.0
2013-04-24 14:20:00,33.41,33.41,33.39,33.4,41700.0,27.2058,27.2058,27.1895,27.1977,41700.0
2013-04-24 14:25:00,33.4,33.4,33.37,33.38,33800.0,27.1977,27.1977,27.1732,27.1814,33800.0
2013-04-24 14:30:00,33.38,33.41,33.38,33.39,29600.0,27.1814,27.2058,27.1814,27.1895,29600.0
2013-04-24 14:35:00,33.39,33.43,33.38,33.41,44300.0,27.1895,27.2221,27.1814,27.2058,44300.0
2013-04-24 14:40:00,33.41,33.43,33.41,33.41,34600.0,27.2058,27.2221,27.2058,27.2058,34600.0
2013-04-24 14:45:00,33.41,33.41,33.37,33.39,85300.0,27.2058,27.2058,27.1732,27.1895,85300.0
2013-04-24 14:50:00,33.39,33.41,33.38,33.4,35400.0,27.1895,27.2058,27.1814,27.1977,35400.0
2013-04-24 14:55:00,33.4,33.44,33.4,33.44,54200.0,27.1977,27.2302,27.1977,27.2302,54200.0
2013-04-24 15:00:00,33.44,33.45,33.4,33.4,32600.0,27.2302,27.2384,27.1977,27.1977,32600.0
2013-04-24 15:05:00,33.4,33.41,33.37,33.38,121700.0,27.1977,27.2058,27.1732,27.1814,121700.0
2013-04-24 15:10:00,33.38,33.39,33.36,33.38,55500.0,27.1814,27.1895,27.1651,27.1814,55500.0
2013-04-24 15:15:00,33.39,33.39,33.36,33.36,64600.0,27.1895,27.1895,27.1651,27.1651,64600.0
2013-04-24 15:20:00,33.37,33.37,33.29,33.29,125400.0,27.1732,27.1732,27.1081,27.1081,125400.0
2013-04-24 15:25:00,33.29,33.32,33.27,33.32,61200.0,27.1081,27.1325,27.0918,27.1325,61200.0
2013-04-24 15:30:00,33.32,33.32,33.27,33.27,105100.0,27.1325,27.1325,27.0918,27.0918,105100.0
2013-04-24 15:35:00,33.28,33.29,33.25,33.29,75600.0,27.0999,27.1081,27.0755,27.1081,75600.0
2013-04-24 15:40:00,33.28,33.31,33.28,33.28,86000.0,27.0999,27.1244,27.0999,27.0999,86000.0
2013-04-24 15:45:00,33.28,33.33,33.28,33.33,60700.0,27.0999,27.1407,27.0999,27.1407,60700.0
2013-04-24 15:50:00,33.33,33.36,33.32,33.36,110900.0,27.1407,27.1651,27.1325,27.1651,110900.0
2013-04-24 15:55:00,33.35,33.36,33.3,33.32,196300.0,27.157,27.1651,27.1162,27.1325,196300.0
2013-04-25 09:30:00,34.26,34.3,34.07,34.19,335500.0,27.898,27.9305,27.7432,27.841,335500.0
2013-04-25 09:35:00,34.18,34.29,34.16,34.18,214800.0,27.8328,27.9224,27.8165,27.8328,214800.0
2013-04-25 09:40:00,34.19,34.29,34.17,34.2,145700.0,27.841,27.9224,27.8247,27.8491,145700.0
2013-04-25 09:45:00,34.21,34.37,34.19,34.22,188500.0,27.8573,27.9875,27.841,27.8654,188500.0
2013-04-25 09:50:00,34.23,34.43,34.23,34.4,172400.0,27.8735,28.0364,27.8735,28.012,172400.0
2013-04-25 09:55:00,34.41,34.46,34.28,34.36,195500.0,28.0201,28.0608,27.9143,27.9794,195500.0
2013-04-25 10:00:00,34.37,34.59,34.35,34.56,214800.0,27.9875,28.1667,27.9713,28.1423,214800.0
2013-04-25 10:05:00,34.56,34.62,34.54,34.61,114600.0,28.1423,28.1911,28.126,28.183,114600.0
2013-04-25 10:10:00,34.61,34.69,34.55,34.56,198100.0,28.183,28.2481,28.1341,28.1423,198100.0
2013-04-25 10:15:00,34.56,34.65,34.53,34.63,119700.0,28.1423,28.2155,28.1178,28.1993,119700.0
2013-04-25 10:20:00,34.64,34.64,34.59,34.6,36600.0,28.2074,28.2074,28.1667,28.1748,36600.0
2013-04-25 10:25:00,34.59,34.72,34.59,34.7,266400.0,28.1667,28.2725,28.1667,28.2563,266400.0
2013-04-25 10:30:00,34.7,34.75,34.69,34.7,90100.0,28.2563,28.297,28.2481,28.2563,90100.0
2013-04-25 10:35:00,34.71,34.75,34.69,34.75,141700.0,28.2644,28.297,28.2481,28.297,141700.0
2013-04-25 10:40:00,34.75,34.84,34.75,34.79,119900.0,28.297,28.3703,28.297,28.3295,119900.0
2013-04-25 10:45:00,34.78,34.81,34.75,34.81,86400.0,28.3214,28.3458,28.297,28.3458,86400.0
2013-04-25 10:50:00,34.81,34.81,34.77,34.79,145300.0,28.3458,28.3458,28.3133,28.3295,145300.0
2013-04-25 10:55:00,34.79,34.83,34.78,34.81,128300.0,28.3295,28.3621,28.3214,28.3458,128300.0
2013-04-25 11:00:00,34.81,34.84,34.8,34.83,78300.0,28.3458,28.3703,28.3377,28.3621,78300.0
2013-04-25 11:05:00,34.83,34.84,34.8,34.81,72500.0,28.3621,28.3703,28.3377,28.3458,72500.0
2013-04-25 11:10:00,34.81,34.83,34.79,34.8,66200.0,28.3458,28.3621,28.3295,28.3377,66200.0
2013-04-25 11:15:00,34.81,34.85,34.8,34.82,126000.0,28.3458,28.3784,28.3377,28.354,126000.0
2013-04-25 11:20:00,34.81,34.85,34.79,34.82,45200.0,28.3458,28.3784,28.3295,28.354,45200.0
2013-04-25 11:25:00,34.82,34.82,34.79,34.8,73300.0,28.354,28.354,28.3295,28.3377,73300.0
2013-04-25 11:30:00,34.79,34.87,34.79,34.8,95600.0,28.3295,28.3947,28.3295,28.3377,95600.0
2013-04-25 11:35:00,34.81,34.82,34.8,34.8,39200.0,28.3458,28.354,28.3377,28.3377,39200.0
2013-04-25 11:40:00,34.8,34.81,34.68,34.69,80100.0,28.3377,28.3458,28.24,28.2481,80100.0
2013-04-25 11:45:00,34.69,34.72,34.66,34.67,42300.0,28.2481,28.2725,28.2237,28.2318,42300.0
2013-04-25 11:50:00,34.67,34.68,34.64,34.66,39500.0,28.2318,28.24,28.2074,28.2237,39500.0
2013-04-25 11:55:00,34.67,34.67,34.64,34.65,33000.0,28.2318,28.2318,28.2074,28.2155,33000.0
2013-04-25 12:00:00,34.65,34.65,34.62,34.65,36100.0,28.2155,28.2155,28.1911,28.2155,36100.0
2013-04-25 12:05:00,34.64,34.65,34.58,34.58,66100.0,28.2074,28.2155,28.1585,28.1585,66100.0
2013-04-25 12:10:00,34.57,34.6,34.57,34.6,32600.0,28.1504,28.1748,28.1504,28.1748,32600.0
2013-04-25 12:15:00,34.6,34.6,34.53,34.55,40800.0,28.1748,28.1748,28.1178,28.1341,40800.0
2013-04-25 12:20:00,34.54,34.56,34.52,34.55,19400.0,28.126,28.1423,28.1097,28.1341,19400.0
2013-04-25 12:25:00,34.55,34.57,34.54,34.56,21600.0,28.1341,28.1504,28.126,28.1423,21600.0
2013-04-25 12:30:00,34.56,34.58,34.56,34.58,17000.0,28.1423,28.1585,28.1423,28.1585,17000.0
2013-04-25 12:35:00,34.58,34.59,34.57,34.58,11000.0,28.1585,28.1667,28.1504,28.1585,11000.0
2013-04-25 12:40:00,34.59,34.6,34.59,34.6,15400.0,28.1667,28.1748,28.1667,28.1748,15400.0
2013-04-25 12:45:00,34.6,34.6,34.57,34.57,42500.0,28.1748,28.1748,28.1504,28.1504,42500.0
2013-04-25 12:50:00,34.57,34.58,34.55,34.58,16400.0,28.1504,28.1585,28.1341,28.1585,16400.0
2013-04-25 12:55:00,34.58,34.58,34.53,34.54,33500.0,28.1585,28.1585,28.1178,28.126,33500.0
2013-04-25 13:00:00,34.54,34.55,34.49,34.52,60100.0,28.126,28.1341,28.0853,28.1097,60100.0
2013-04-25 13:05:00,34.52,34.52,34.44,34.44,29000.0,28.1097,28.1097,28.0445,28.0445,29000.0
2013-04-25 13:10:00,34.44,34.44,34.41,34.42,33400.0,28.0445,28.0445,28.0201,28.0283,33400.0
2013-04-25 13:15:00,34.42,34.45,34.4,34.42,64700.0,28.0283,28.0527,28.012,28.0283,64700.0
2013-04-25 13:20:00,34.43,34.51,34.43,34.51,56200.0,28.0364,28.1015,28.0364,28.1015,56200.0
2013-04-25 13:25:00,34.52,34.56,34.51,34.55,25300.0,28.1097,28.1423,28.1015,28.1341,25300.0
2013-04-25 13:30:00,34.55,34.56,34.54,34.55,24000.0,28.1341,28.1423,28.126,28.1341,24000.0
2013-04-25 13:35:00,34.55,34.56,34.54,34.55,18600.0,28.1341,28.1423,28.126,28.1341,18600.0
2013-04-25 13:40:00,34.56,34.57,34.54,34.55,55100.0,28.1423,28.1504,28.126,28.1341,55100.0
2013-04-25 13:45:00,34.54,34.55,34.47,34.48,35000.0,28.126,28.1341,28.069,28.0771,35000.0
2013-04-25 13:50:00,34.49,34.51,34.47,34.47,14900.0,28.0853,28.1015,28.069,28.069,14900.0
2013-04-25 13:55:00,34.48,34.5,34.47,34.49,23400.0,28.0771,28.0934,28.069,28.0853,23400.0
2013-04-25 14:00:00,34.49,34.52,34.47,34.51,25200.0,28.0853,28.1097,28.069,28.1015,25200.0
2013-04-25 14:05:00,34.51,34.55,34.51,34.54,33400.0,28.1015,28.1341,28.1015,28.126,33400.0
2013-04-25 14:10:00,34.55,34.58,34.54,34.57,45800.0,28.1341,28.1585,28.126,28.1504,45800.0
2013-04-25 14:15:00,34.56,34.57,34.52,34.53,42200.0,28.1423,28.1504,28.1097,28.1178,42200.0
2013-04-25 14:20:00,34.52,34.54,34.52,34.52,32500.0,28.1097,28.126,28.1097,28.1097,32500.0
2013-04-25 14:25:00,34.52,34.55,34.52,34.53,20700.0,28.1097,28.1341,28.1097,28.1178,20700.0
2013-04-25 14:30:00,34.53,34.55,34.53,34.55,31800.0,28.1178,28.1341,28.1178,28.1341,31800.0
2013-04-25 14:35:00,34.55,34.59,34.55,34.58,14700.0,28.1341,28.1667,28.1341,28.1585,14700.0
2013-04-25 14:40:00,34.58,34.6,34.55,34.57,44300.0,28.1585,28.1748,28.1341,28.1504,44300.0
2013-04-25 14:45:00,34.57,34.6,34.56,34.59,16500.0,28.1504,28.1748,28.1423,28.1667,16500.0
2013-04-25 14:50:00,34.6,34.6,34.57,34.58,64400.0,28.1748,28.1748,28.1504,28.1585,64400.0
2013-04-25 14:55:00,34.57,34.6,34.56,34.6,54400.0,28.1504,28.1748,28.1423,28.1748,54400.0
2013-04-25 15:00:00,34.59,34.6,34.57,34.58,47000.0,28.1667,28.1748,28.1504,28.1585,47000.0
2013-04-25 15:05:00,34.58,34.6,34.49,34.51,133000.0,28.1585,28.1748,28.0853,28.1015,133000.0
2013-04-25 15:10:00,34.51,34.58,34.48,34.58,47800.0,28.1015,28.1585,28.0771,28.1585,47800.0
2013-04-25 15:15:00,34.58,34.61,34.58,34.6,46300.0,28.1585,28.183,28.1585,28.1748,46300.0
2013-04-25 15:20:00,34.6,34.62,34.5,34.54,121200.0,28.1748,28.1911,28.0934,28.126,121200.0
2013-04-25 15:25:00,34.53,34.55,34.51,34.54,84500.0,28.1178,28.1341,28.1015,28.126,84500.0
2013-04-25 15:30:00,34.53,34.59,34.52,34.59,58500.0,28.1178,28.1667,28.1097,28.1667,58500.0
2013-04-25 15:35:00,34.59,34.61,34.58,34.6,36200.0,28.1667,28.183,28.1585,28.1748,36200.0
2013-04-25 15:40:00,34.61,34.66,34.6,34.64,68300.0,28.183,28.2237,28.1748,28.2074,68300.0
2013-04-25 15:45:00,34.64,34.66,34.64,34.65,50900.0,28.2074,28.2237,28.2074,28.2155,50900.0
2013-04-25 15:50:00,34.65,34.66,34.54,34.54,130900.0,28.2155,28.2237,28.126,28.126,130900.0
2013-04-25 15:55:00,34.55,34.61,34.55,34.6,145100.0,28.1341,28.183,28.1341,28.1748,145100.0
2013-04-26 09:30:00,34.83,34.84,34.66,34.67,133400.0,28.3621,28.3703,28.2237,28.2318,133400.0
2013-04-26 09:35:00,34.67,34.67,34.44,34.44,65900.0,28.2318,28.2318,28.0445,28.0445,65900.0
2013-04-26 09:40:00,34.45,34.55,34.43,34.5,99000.0,28.0527,28.1341,28.0364,28.0934,99000.0
2013-04-26 09:45:00,34.49,34.5,34.35,34.39,96300.0,28.0853,28.0934,27.9713,28.0038,96300.0
2013-04-26 09:50:00,34.39,34.52,34.39,34.49,69100.0,28.0038,28.1097,28.0038,28.0853,69100.0
2013-04-26 09:55:00,34.48,34.5,34.43,34.43,43800.0,28.0771,28.0934,28.0364,28.0364,43800.0
2013-04-26 10:00:00,34.44,34.48,34.44,34.46,58900.0,28.0445,28.0771,28.0445,28.0608,58900.0
2013-04-26 10:05:00,34.45,34.45,34.4,34.42,90100.0,28.0527,28.0527,28.012,28.0283,90100.0
2013-04-26 10:10:00,34.43,34.45,34.38,34.41,65000.0,28.0364,28.0527,27.9957,28.0201,65000.0
2013-04-26 10:15:00,34.41,34.43,34.36,34.41,37800.0,28.0201,28.0364,27.9794,28.0201,37800.0
2013-04-26 10:20:00,34.4,34.41,34.33,34.39,42900.0,28.012,28.0201,27.955,28.0038,42900.0
2013-04-26 10:25:00,34.38,34.45,34.38,34.45,84100.0,27.9957,28.0527,27.9957,28.0527,84100.0
2013-04-26 10:30:00,34.44,34.45,34.38,34.39,54200.0,28.0445,28.0527,27.9957,28.0038,54200.0
2013-04-26 10:35:00,34.38,34.42,34.36,34.37,40600.0,27.9957,28.0283,27.9794,27.9875,40600.0
2013-04-26 10:40:00,34.37,34.4,34.34,34.39,60000.0,27.9875,28.012,27.9631,28.0038,60000.0
2013-04-26 10:45:00,34.39,34.4,34.35,34.37,47700.0,28.0038,28.012,27.9713,27.9875,47700.0
2013-04-26 10:50:00,34.36,34.36,34.3,34.3,54700.0,27.9794,27.9794,27.9305,27.9305,54700.0
2013-04-26 10:55:00,34.3,34.35,34.27,34.32,65500.0,27.9305,27.9713,27.9061,27.9468,65500.0
2013-04-26 11:00:00,34.32,34.36,34.31,34.33,36100.0,27.9468,27.9794,27.9387,27.955,36100.0
2013-04-26 11:05:00,34.32,34.37,34.31,34.37,61200.0,27.9468,27.9875,27.9387,27.9875,61200.0
2013-04-26 11:10:00,34.37,34.42,34.35,34.4,72600.0,27.9875,28.0283,27.9713,28.012,72600.0
2013-04-26 11:15:00,34.41,34.43,34.37,34.37,55500.0,28.0201,28.0364,27.9875,27.9875,55500.0
2013-04-26 11:20:00,34.37,34.42,34.36,34.42,66500.0,27.9875,28.0283,27.9794,28.0283,66500.0
2013-04-26 11:25:00,34.42,34.47,34.38,34.41,50200.0,28.0283,28.069,27.9957,28.0201,50200.0
2013-04-26 11:30:00,34.41,34.41,34.39,34.4,21500.0,28.0201,28.0201,28.0038,28.012,21500.0
2013-04-26 11:35:00,34.41,34.44,34.38,34.42,48400.0,28.0201,28.0445,27.9957,28.0283,48400.0
2013-04-26 11:40:00,34.41,34.41,34.33,34.33,77000.0,28.0201,28.0201,27.955,27.955,77000.0
2013-04-26 11:45:00,34.33,34.36,34.33,34.35,41600.0,27.955,27.9794,27.955,27.9713,41600.0
2013-04-26 11:50:00,34.35,34.37,34.34,34.35,27300.0,27.9713,27.9875,27.9631,27.9713,27300.0
2013-04-26 11:55:00,34.36,34.36,34.31,34.32,30200.0,27.9794,27.9794,27.9387,27.9468,30200.0
2013-04-26 12:00:00,34.31,34.37,34.28,34.36,30100.0,27.9387,27.9875,27.9143,27.9794,30100.0
2013-04-26 12:05:00,34.37,34.38,34.33,34.38,21400.0,27.9875,27.9957,27.955,27.9957,21400.0
2013-04-26 12:10:00,34.37,34.37,34.34,34.35,19400.0,27.9875,27.9875,27.9631,27.9713,19400.0
2013-04-26 12:15:00,34.35,34.37,34.34,34.35,16700.0,27.9713,27.9875,27.9631,27.9713,16700.0
2013-04-26 12:20:00,34.35,34.37,34.34,34.34,19000.0,27.9713,27.9875,27.9631,27.9631,19000.0
2013-04-26 12:25:00,34.34,34.36,34.34,34.36,30600.0,27.9631,27.9794,27.9631,27.9794,30600.0
2013-04-26 12:30:00,34.36,34.4,34.36,34.38,20100.0,27.9794,28.012,27.9794,27.9957,20100.0
2013-04-26 12:35:00,34.38,34.38,34.35,34.37,12300.0,27.9957,27.9957,27.9713,27.9875,12300.0
2013-04-26 12:40:00,34.37,34.38,34.35,34.36,11600.0,27.9875,27.9957,27.9713,27.9794,11600.0
2013-04-26 12:45:00,34.35,34.37,34.31,34.35,49100.0,27.9713,27.9875,27.9387,27.9713,49100.0
2013-04-26 12:50:00,34.35,34.44,34.35,34.44,33500.0,27.9713,28.0445,27.9713,28.0445,33500.0
2013-04-26 12:55:00,34.44,34.51,34.43,34.51,33400.0,28.0445,28.1015,28.0364,28.1015,33400.0
2013-04-26 13:00:00,34.5,34.51,34.45,34.45,30300.0,28.0934,28.1015,28.0527,28.0527,30300.0
2013-04-26 13:05:00,34.44,34.48,34.43,34.47,15600.0,28.0445,28.0771,28.0364,28.069,15600.0
2013-04-26 13:10:00,34.47,34.49,34.46,34.49,8400.0,28.069,28.0853,28.0608,28.0853,8400.0
2013-04-26 13:15:00,34.49,34.5,34.48,34.5,10600.0,28.0853,28.0934,28.0771,28.0934,10600.0
2013-04-26 13:20:00,34.5,34.55,34.48,34.53,29700.0,28.0934,28.1341,28.0771,28.1178,29700.0
2013-04-26 13:25:00,34.52,34.54,34.5,34.53,18300.0,28.1097,28.126,28.0934,28.1178,18300.0
2013-04-26 13:30:00,34.53,34.54,34.51,34.53,13800.0,28.1178,28.126,28.1015,28.1178,13800.0
2013-04-26 13:35:00,34.53,34.57,34.48,34.49,154700.0,28.1178,28.1504,28.0771,28.0853,154700.0
2013-04-26 13:40:00,34.48,34.49,34.43,34.45,122000.0,28.0771,28.0853,28.0364,28.0527,122000.0
2013-04-26 13:45:00,34.45,34.45,34.41,34.41,20700.0,28.0527,28.0527,28.0201,28.0201,20700.0
2013-04-26 13:50:00,34.41,34.42,34.39,34.42,23000.0,28.0201,28.0283,28.0038,28.0283,23000.0
2013-04-26 13:55:00,34.42,34.44,34.41,34.42,15300.0,28.0283,28.0445,28.0201,28.0283,15300.0
2013-04-26 14:00:00,34.41,34.43,34.37,34.4,12900.0,28.0201,28.0364,27.9875,28.012,12900.0
2013-04-26 14:05:00,34.4,34.41,34.38,34.38,9200.0,28.012,28.0201,27.9957,27.9957,9200.0
2013-04-26 14:10:00,34.39,34.39,34.36,34.37,16100.0,28.0038,28.0038,27.9794,27.9875,16100.0
2013-04-26 14:15:00,34.37,34.38,34.36,34.38,18600.0,27.9875,27.9957,27.9794,27.9957,18600.0
2013-04-26 14:20:00,34.37,34.4,34.36,34.39,25700.0,27.9875,28.012,27.9794,28.0038,25700.0
2013-04-26 14:25:00,34.38,34.43,34.38,34.39,32700.0,27.9957,28.0364,27.9957,28.0038,32700.0
2013-04-26 14:30:00,34.39,34.41,34.35,34.35,20900.0,28.0038,28.0201,27.9713,27.9713,20900.0
2013-04-26 14:35:00,34.36,34.38,34.35,34.37,34500.0,27.9794,27.9957,27.9713,27.9875,34500.0
2013-04-26 14:40:00,34.38,34.39,34.36,34.39,33700.0,27.9957,28.0038,27.9794,28.0038,33700.0
2013-04-26 14:45:00,34.38,34.4,34.38,34.4,61500.0,27.9957,28.012,27.9957,28.012,61500.0
2013-04-26 14:50:00,34.4,34.4,34.37,34.38,68100.0,28.012,28.012,27.9875,27.9957,68100.0
2013-04-26 14:55:00,34.37,34.39,34.36,34.36,30100.0,27.9875,28.0038,27.9794,27.9794,30100.0
2013-04-26 15:00:00,34.36,34.39,34.36,34.36,59800.0,27.9794,28.0038,27.9794,27.9794,59800.0
2013-04-26 15:05:00,34.36,34.38,34.36,34.37,21000.0,27.9794,27.9957,27.9794,27.9875,21000.0
2013-04-26 15:10:00,34.37,34.38,34.34,34.38,29700.0,27.9875,27.9957,27.9631,27.9957,29700.0
2013-04-26 15:15:00,34.37,34.41,34.37,34.4,59100.0,27.9875,28.0201,27.9875,28.012,59100.0
2013-04-26 15:20:00,34.41,34.42,34.38,34.41,85600.0,28.0201,28.0283,27.9957,28.0201,85600.0
2013-04-26 15:25:00,34.41,34.5,34.41,34.49,87200.0,28.0201,28.0934,28.0201,28.0853,87200.0
2013-04-26 15:30:00,34.49,34.52,34.47,34.51,48000.0,28.0853,28.1097,28.069,28.1015,48000.0
2013-04-26 15:35:00,34.51,34.52,34.49,34.5,72200.0,28.1015,28.1097,28.0853,28.0934,72200.0
2013-04-26 15:40:00,34.51,34.51,34.48,34.48,28200.0,28.1015,28.1015,28.0771,28.0771,28200.0
2013-04-26 15:45:00,34.48,34.5,34.47,34.5,77800.0,28.0771,28.0934,28.069,28.0934,77800.0
2013-04-26 15:50:00,34.49,34.51,34.48,34.48,106500.0,28.0853,28.1015,28.0771,28.0771,106500.0
2013-04-26 15:55:00,34.48,34.49,34.42,34.46,200900.0,28.0771,28.0853,28.0283,28.0608,200900.0
2013-04-29 09:30:00,34.54,34.55,34.35,34.39,98500.0,28.126,28.1341,27.9713,28.0038,98500.0
2013-04-29 09:35:00,34.4,34.44,34.33,34.37,27600.0,28.012,28.0445,27.955,27.9875,27600.0
2013-04-29 09:40:00,34.36,34.4,34.34,34.36,31300.0,27.9794,28.012,27.9631,27.9794,31300.0
2013-04-29 09:45:00,34.36,34.39,34.32,34.37,42400.0,27.9794,28.0038,27.9468,27.9875,42400.0
2013-04-29 09:50:00,34.37,34.41,34.37,34.38,63700.0,27.9875,28.0201,27.9875,27.9957,63700.0
2013-04-29 09:55:00,34.39,34.5,34.37,34.47,56900.0,28.0038,28.0934,27.9875,28.069,56900.0
2013-04-29 10:00:00,34.46,34.57,34.45,34.56,30200.0,28.0608,28.1504,28.0527,28.1423,30200.0
2013-04-29 10:05:00,34.56,34.6,34.55,34.56,36700.0,28.1423,28.1748,28.1341,28.1423,36700.0
2013-04-29 10:10:00,34.57,34.62,34.57,34.58,22200.0,28.1504,28.1911,28.1504,28.1585,22200.0
2013-04-29 10:15:00,34.58,34.64,34.57,34.64,17000.0,28.1585,28.2074,28.1504,28.2074,17000.0
2013-04-29 10:20:00,34.64,34.72,34.64,34.72,51800.0,28.2074,28.2725,28.2074,28.2725,51800.0
2013-04-29 10:25:00,34.72,34.76,34.69,34.76,50500.0,28.2725,28.3051,28.2481,28.3051,50500.0
2013-04-29 10:30:00,34.75,34.76,34.74,34.76,46600.0,28.297,28.3051,28.2888,28.3051,46600.0
2013-04-29 10:35:00,34.76,34.81,34.76,34.76,54100.0,28.3051,28.3458,28.3051,28.3051,54100.0
2013-04-29 10:40:00,34.77,34.79,34.73,34.78,17800.0,28.3133,28.3295,28.2807,28.3214,17800.0
2013-04-29 10:45:00,34.78,34.81,34.75,34.79,42700.0,28.3214,28.3458,28.297,28.3295,42700.0
2013-04-29 10:50:00,34.79,34.82,34.78,34.82,23600.0,28.3295,28.354,28.3214,28.354,23600.0
2013-04-29 10:55:00,34.81,34.83,34.79,34.82,40700.0,28.3458,28.3621,28.3295,28.354,40700.0
2013-04-29 11:00:00,34.83,34.84,34.8,34.81,27300.0,28.3621,28.3703,28.3377,28.3458,27300.0
2013-04-29 11:05:00,34.8,34.82,34.8,34.82,20700.0,28.3377,28.354,28.3377,28.354,20700.0
2013-04-29 11:10:00,34.82,34.86,34.82,34.85,47400.0,28.354,28.3865,28.354,28.3784,47400.0
2013-04-29 11:15:00,34.86,34.87,34.84,34.85,26000.0,28.3865,28.3947,28.3703,28.3784,26000.0
2013-04-29 11:20:00,34.85,34.86,34.83,34.84,27200.0,28.3784,28.3865,28.3621,28.3703,27200.0
2013-04-29 11:25:00,34.83,34.85,34.81,34.85,37600.0,28.3621,28.3784,28.3458,28.3784,37600.0
2013-04-29 11:30:00,34.85,34.86,34.84,34.85,32100.0,28.3784,28.3865,28.3703,28.3784,32100.0
2013-04-29 11:35:00,34.85,34.9,34.84,34.9,53900.0,28.3784,28.4191,28.3703,28.4191,53900.0
2013-04-29 11:40:00,34.9,34.9,34.83,34.87,130500.0,28.4191,28.4191,28.3621,28.3947,130500.0
2013-04-29 11:45:00,34.87,34.88,34.86,34.87,23200.0,28.3947,28.4028,28.3865,28.3947,23200.0
2013-04-29 11:50:00,34.87,34.87,34.84,34.85,14200.0,28.3947,28.3947,28.3703,28.3784,14200.0
2013-04-29 11:55:00,34.84,34.86,34.82,34.82,18900.0,28.3703,28.3865,28.354,28.354,18900.0
2013-04-29 12:00:00,34.83,34.84,34.78,34.81,90400.0,28.3621,28.3703,28.3214,28.3458,90400.0
2013-04-29 12:05:00,34.82,34.83,34.8,34.81,13400.0,28.354,28.3621,28.3377,28.3458,13400.0
2013-04-29 12:10:00,34.8,34.83,34.8,34.83,24800.0,28.3377,28.3621,28.3377,28.3621,24800.0
2013-04-29 12:15:00,34.83,34.84,34.8,34.8,16300.0,28.3621,28.3703,28.3377,28.3377,16300.0
2013-04-29 12:20:00,34.8,34.83,34.8,34.83,25100.0,28.3377,28.3621,28.3377,28.3621,25100.0
2013-04-29 12:25:00,34.83,34.83,34.8,34.81,25000.0,28.3621,28.3621,28.3377,28.3458,25000.0
2013-04-29 12:30:00,34.81,34.83,34.8,34.81,17300.0,28.3458,28.3621,28.3377,28.3458,17300.0
2013-04-29 12:35:00,34.81,34.82,34.79,34.8,21400.0,28.3458,28.354,28.3295,28.3377,21400.0
2013-04-29 12:40:00,34.8,34.81,34.78,34.79,16900.0,28.3377,28.3458,28.3214,28.3295,16900.0
2013-04-29 12:45:00,34.78,34.8,34.78,34.8,11500.0,28.3214,28.3377,28.3214,28.3377,11500.0
2013-04-29 12:50:00,34.79,34.8,34.78,34.79,10700.0,28.3295,28.3377,28.3214,28.3295,10700.0
2013-04-29 12:55:00,34.78,34.81,34.75,34.8,95700.0,28.3214,28.3458,28.297,28.3377,95700.0
2013-04-29 13:00:00,34.8,34.8,34.74,34.76,27700.0,28.3377,28.3377,28.2888,28.3051,27700.0
2013-04-29 13:05:00,34.75,34.77,34.74,34.76,24900.0,28.297,28.3133,28.2888,28.3051,24900.0
2013-04-29 13:10:00,34.75,34.79,34.75,34.79,30000.0,28.297,28.3295,28.297,28.3295,30000.0
2013-04-29 13:15:00,34.78,34.78,34.77,34.78,4800.0,28.3214,28.3214,28.3133,28.3214,4800.0
2013-04-29 13:20:00,34.77,34.78,34.76,34.78,30300.0,28.3133,28.3214,28.3051,28.3214,30300.0
2013-04-29 13:25:00,34.78,34.78,34.77,34.78,7800.0,28.3214,28.3214,28.3133,28.3214,7800.0
2013-04-29 13:30:00,34.77,34.78,34.77,34.77,14400.0,28.3133,28.3214,28.3133,28.3133,14400.0
2013-04-29 13:35:00,34.78,34.78,34.77,34.77,7500.0,28.3214,28.3214,28.3133,28.3133,7500.0
2013-04-29 13:40:00,34.77,34.82,34.77,34.82,23700.0,28.3133,28.354,28.3133,28.354,23700.0
2013-04-29 13:45:00,34.81,34.84,34.8,34.84,29000.0,28.3458,28.3703,28.3377,28.3703,29000.0
2013-04-29 13:50:00,34.84,34.86,34.82,34.86,58400.0,28.3703,28.3865,28.354,28.3865,58400.0
2013-04-29 13:55:00,34.86,34.86,34.85,34.86,20200.0,28.3865,28.3865,28.3784,28.3865,20200.0
2013-04-29 14:00:00,34.86,34.88,34.86,34.88,25100.0,28.3865,28.4028,28.3865,28.4028,25100.0
2013-04-29 14:05:00,34.88,34.93,34.88,34.93,72400.0,28.4028,28.4435,28.4028,28.4435,72400.0
2013-04-29 14:10:00,34.93,34.95,34.9,34.92,51900.0,28.4435,28.4598,28.4191,28.4354,51900.0
2013-04-29 14:15:00,34.93,34.93,34.91,34.91,18600.0,28.4435,28.4435,28.4273,28.4273,18600.0
2013-04-29 14:20:00,34.91,34.92,34.9,34.91,23500.0,28.4273,28.4354,28.4191,28.4273,23500.0
2013-04-29 14:25:00,34.92,34.96,34.92,34.95,46400.0,28.4354,28.468,28.4354,28.4598,46400.0
2013-04-29 14:30:00,34.95,34.96,34.92,34.92,35300.0,28.4598,28.468,28.4354,28.4354,35300.0
2013-04-29 14:35:00,34.92,34.95,34.92,34.93,30500.0,28.4354,28.4598,28.4354,28.4435,30500.0
2013-04-29 14:40:00,34.93,34.96,34.93,34.95,48800.0,28.4435,28.468,28.4435,28.4598,48800.0
2013-04-29 14:45:00,34.95,34.95,34.9,34.9,18200.0,28.4598,28.4598,28.4191,28.4191,18200.0
2013-04-29 14:50:00,34.91,34.91,34.89,34.9,15100.0,28.4273,28.4273,28.411,28.4191,15100.0
2013-04-29 14:55:00,34.89,34.9,34.87,34.87,14300.0,28.411,28.4191,28.3947,28.3947,14300.0
2013-04-29 15:00:00,34.88,34.88,34.83,34.84,42400.0,28.4028,28.4028,28.3621,28.3703,42400.0
2013-04-29 15:05:00,34.84,34.84,34.8,34.83,76000.0,28.3703,28.3703,28.3377,28.3621,76000.0
2013-04-29 15:10:00,34.83,34.85,34.82,34.84,45800.0,28.3621,28.3784,28.354,28.3703,45800.0
2013-04-29 15:15:00,34.84,34.84,34.82,34.83,16700.0,28.3703,28.3703,28.354,28.3621,16700.0
2013-04-29 15:20:00,34.82,34.83,34.79,34.82,51900.0,28.354,28.3621,28.3295,28.354,51900.0
2013-04-29 15:25:00,34.81,34.85,34.78,34.84,82800.0,28.3458,28.3784,28.3214,28.3703,82800.0
2013-04-29 15:30:00,34.84,34.85,34.84,34.85,35000.0,28.3703,28.3784,28.3703,28.3784,35000.0
2013-04-29 15:35:00,34.84,34.86,34.84,34.86,47000.0,28.3703,28.3865,28.3703,28.3865,47000.0
2013-04-29 15:40:00,34.85,34.86,34.84,34.85,37000.0,28.3784,28.3865,28.3703,28.3784,37000.0
2013-04-29 15:45:00,34.86,34.87,34.85,34.86,89600.0,28.3865,28.3947,28.3784,28.3865,89600.0
2013-04-29 15:50:00,34.85,34.86,34.81,34.83,165900.0,28.3784,28.3865,28.3458,28.3621,165900.0
2013-04-29 15:55:00,34.83,34.83,34.81,34.83,111100.0,28.3621,28.3621,28.3458,28.3621,111100.0
2013-04-30 09:30:00,34.68,34.77,34.61,34.68,69800.0,28.24,28.3133,28.183,28.24,69800.0
2013-04-30 09:35:00,34.68,34.74,34.68,34.72,49800.0,28.24,28.2888,28.24,28.2725,49800.0
2013-04-30 09:40:00,34.71,34.72,34.64,34.69,48000.0,28.2644,28.2725,28.2074,28.2481,48000.0
2013-04-30 09:45:00,34.68,34.69,34.62,34.68,40200.0,28.24,28.2481,28.1911,28.24,40200.0
2013-04-30 09:50:00,34.68,34.69,34.64,34.65,34800.0,28.24,28.2481,28.2074,28.2155,34800.0
2013-04-30 09:55:00,34.65,34.66,34.56,34.56,49900.0,28.2155,28.2237,28.1423,28.1423,49900.0
2013-04-30 10:00:00,34.6,34.63,34.48,34.51,95100.0,28.1748,28.1993,28.0771,28.1015,95100.0
2013-04-30 10:05:00,34.5,34.51,34.45,34.47,105800.0,28.0934,28.1015,28.0527,28.069,105800.0
2013-04-30 10:10:00,34.47,34.51,34.47,34.49,43900.0,28.069,28.1015,28.069,28.0853,43900.0
2013-04-30 10:15:00,34.48,34.5,34.42,34.43,45400.0,28.0771,28.0934,28.0283,28.0364,45400.0
2013-04-30 10:20:00,34.43,34.44,34.41,34.42,34200.0,28.0364,28.0445,28.0201,28.0283,34200.0
2013-04-30 10:25:00,34.43,34.44,34.41,34.44,41400.0,28.0364,28.0445,28.0201,28.0445,41400.0
2013-04-30 10:30:00,34.43,34.45,34.42,34.45,73300.0,28.0364,28.0527,28.0283,28.0527,73300.0
2013-04-30 10:35:00,34.45,34.49,34.44,34.48,26900.0,28.0527,28.0853,28.0445,28.0771,26900.0
2013-04-30 10:40:00,34.48,34.51,34.48,34.5,21600.0,28.0771,28.1015,28.0771,28.0934,21600.0
2013-04-30 10:45:00,34.51,34.52,34.49,34.51,37300.0,28.1015,28.1097,28.0853,28.1015,37300.0
2013-04-30 10:50:00,34.51,34.52,34.49,34.5,25400.0,28.1015,28.1097,28.0853,28.0934,25400.0
2013-04-30 10:55:00,34.5,34.52,34.49,34.51,44900.0,28.0934,28.1097,28.0853,28.1015,44900.0
2013-04-30 11:00:00,34.51,34.53,34.5,34.52,21600.0,28.1015,28.1178,28.0934,28.1097,21600.0
2013-04-30 11:05:00,34.52,34.55,34.51,34.55,27200.0,28.1097,28.1341,28.1015,28.1341,27200.0
2013-04-30 11:10:00,34.55,34.55,34.5,34.5,31900.0,28.1341,28.1341,28.0934,28.0934,31900.0
2013-04-30 11:15:00,34.5,34.5,34.49,34.5,15400.0,28.0934,28.0934,28.0853,28.0934,15400.0
2013-04-30 11:20:00,34.49,34.51,34.48,34.51,53300.0,28.0853,28.1015,28.0771,28.1015,53300.0
2013-04-30 11:25:00,34.51,34.53,34.5,34.5,20300.0,28.1015,28.1178,28.0934,28.0934,20300.0
2013-04-30 11:30:00,34.51,34.54,34.48,34.52,43300.0,28.1015,28.126,28.0771,28.1097,43300.0
2013-04-30 11:35:00,34.52,34.54,34.49,34.51,53500.0,28.1097,28.126,28.0853,28.1015,53500.0
2013-04-30 11:40:00,34.51,34.52,34.48,34.49,36100.0,28.1015,28.1097,28.0771,28.0853,36100.0
2013-04-30 11:45:00,34.5,34.52,34.49,34.49,16600.0,28.0934,28.1097,28.0853,28.0853,16600.0
2013-04-30 11:50:00,34.49,34.51,34.48,34.49,14800.0,28.0853,28.1015,28.0771,28.0853,14800.0
2013-04-30 11:55:00,34.49,34.5,34.47,34.48,35500.0,28.0853,28.0934,28.069,28.0771,35500.0
2013-04-30 12:00:00,34.49,34.5,34.48,34.49,13700.0,28.0853,28.0934,28.0771,28.0853,13700.0
2013-04-30 12:05:00,34.5,34.51,34.49,34.49,14000.0,28.0934,28.1015,28.0853,28.0853,14000.0
2013-04-30 12:10:00,34.49,34.49,34.47,34.48,14100.0,28.0853,28.0853,28.069,28.0771,14100.0
2013-04-30 12:15:00,34.47,34.48,34.46,34.47,13300.0,28.069,28.0771,28.0608,28.069,13300.0
2013-04-30 12:20:00,34.47,34.48,34.47,34.47,5400.0,28.069,28.0771,28.069,28.069,5400.0
2013-04-30 12:25:00,34.48,34.48,34.45,34.45,45200.0,28.0771,28.0771,28.0527,28.0527,45200.0
2013-04-30 12:30:00,34.45,34.47,34.45,34.46,21300.0,28.0527,28.069,28.0527,28.0608,21300.0
2013-04-30 12:35:00,34.46,34.46,34.45,34.46,18400.0,28.0608,28.0608,28.0527,28.0608,18400.0
2013-04-30 12:40:00,34.45,34.46,34.45,34.46,4100.0,28.0527,28.0608,28.0527,28.0608,4100.0
2013-04-30 12:45:00,34.46,34.46,34.45,34.45,13600.0,28.0608,28.0608,28.0527,28.0527,13600.0
2013-04-30 12:50:00,34.45,34.46,34.45,34.45,6800.0,28.0527,28.0608,28.0527,28.0527,6800.0
2013-04-30 12:55:00,34.46,34.46,34.45,34.45,5400.0,28.0608,28.0608,28.0527,28.0527,5400.0
2013-04-30 13:00:00,34.46,34.46,34.45,34.46,8200.0,28.0608,28.0608,28.0527,28.0608,8200.0
2013-04-30 13:05:00,34.46,34.47,34.45,34.46,23900.0,28.0608,28.069,28.0527,28.0608,23900.0
2013-04-30 13:10:00,34.45,34.49,34.44,34.48,56400.0,28.0527,28.0853,28.0445,28.0771,56400.0
2013-04-30 13:15:00,34.48,34.51,34.47,34.51,13200.0,28.0771,28.1015,28.069,28.1015,13200.0
2013-04-30 13:20:00,34.51,34.51,34.48,34.5,27600.0,28.1015,28.1015,28.0771,28.0934,27600.0
2013-04-30 13:25:00,34.5,34.5,34.47,34.47,12100.0,28.0934,28.0934,28.069,28.069,12100.0
2013-04-30 13:30:00,34.47,34.48,34.45,34.45,23900.0,28.069,28.0771,28.0527,28.0527,23900.0
2013-04-30 13:35:00,34.45,34.46,34.44,34.45,24100.0,28.0527,28.0608,28.0445,28.0527,24100.0
2013-04-30 13:40:00,34.44,34.46,34.44,34.45,18200.0,28.0445,28.0608,28.0445,28.0527,18200.0
2013-04-30 13:45:00,34.45,34.48,34.44,34.47,11400.0,28.0527,28.0771,28.0445,28.069,11400.0
2013-04-30 13:50:00,34.48,34.48,34.47,34.48,15100.0,28.0771,28.0771,28.069,28.0771,15100.0
2013-04-30 13:55:00,34.48,34.48,34.47,34.48,18900.0,28.0771,28.0771,28.069,28.0771,18900.0
2013-04-30 14:00:00,34.48,34.49,34.46,34.46,20200.0,28.0771,28.0853,28.0608,28.0608,20200.0
2013-04-30 14:05:00,34.46,34.47,34.42,34.42,29400.0,28.0608,28.069,28.0283,28.0283,29400.0
2013-04-30 14:10:00,34.43,34.44,34.42,34.43,9000.0,28.0364,28.0445,28.0283,28.0364,9000.0
2013-04-30 14:15:00,34.43,34.44,34.41,34.42,36000.0,28.0364,28.0445,28.0201,28.0283,36000.0
2013-04-30 14:20:00,34.43,34.43,34.4,34.41,21900.0,28.0364,28.0364,28.012,28.0201,21900.0
2013-04-30 14:25:00,34.41,34.41,34.39,34.4,61700.0,28.0201,28.0201,28.0038,28.012,61700.0
2013-04-30 14:30:00,34.41,34.43,34.4,34.41,31100.0,28.0201,28.0364,28.012,28.0201,31100.0
2013-04-30 14:35:00,34.4,34.43,34.4,34.43,19800.0,28.012,28.0364,28.012,28.0364,19800.0
2013-04-30 14:40:00,34.43,34.43,34.41,34.42,29200.0,28.0364,28.0364,28.0201,28.0283,29200.0
2013-04-30 14:45:00,34.42,34.42,34.38,34.4,23500.0,28.0283,28.0283,27.9957,28.012,23500.0
2013-04-30 14:50:00,34.4,34.41,34.39,34.41,19500.0,28.012,28.0201,28.0038,28.0201,19500.0
2013-04-30 14:55:00,34.41,34.44,34.41,34.44,17300.0,28.0201,28.0445,28.0201,28.0445,17300.0
2013-04-30 15:00:00,34.44,34.45,34.38,34.38,61300.0,28.0445,28.0527,27.9957,27.9957,61300.0
2013-04-30 15:05:00,34.38,34.39,34.38,34.39,61400.0,27.9957,28.0038,27.9957,28.0038,61400.0
2013-04-30 15:10:00,34.39,34.39,34.37,34.38,30200.0,28.0038,28.0038,27.9875,27.9957,30200.0
2013-04-30 15:15:00,34.38,34.39,34.35,34.36,37900.0,27.9957,28.0038,27.9713,27.9794,37900.0
2013-04-30 15:20:00,34.37,34.39,34.37,34.39,31000.0,27.9875,28.0038,27.9875,28.0038,31000.0
2013-04-30 15:25:00,34.39,34.41,34.38,34.41,28700.0,28.0038,28.0201,27.9957,28.0201,28700.0
2013-04-30 15:30:00,34.41,34.41,34.4,34.41,15300.0,28.0201,28.0201,28.012,28.0201,15300.0
2013-04-30 15:35:00,34.41,34.47,34.4,34.47,40800.0,28.0201,28.069,28.012,28.069,40800.0
2013-04-30 15:40:00,34.46,34.47,34.44,34.46,53500.0,28.0608,28.069,28.0445,28.0608,53500.0
2013-04-30 15:45:00,34.45,34.5,34.43,34.5,70900.0,28.0527,28.0934,28.0364,28.0934,70900.0
2013-04-30 15:50:00,34.5,34.54,34.49,34.5,185100.0,28.0934,28.126,28.0853,28.0934,185100.0
2013-04-30 15:55:00,34.5,34.53,34.49,34.5,337300.0,28.0934,28.1178,28.0853,28.0934,337300.0
2013-05-01 09:30:00,34.45,34.5,34.35,34.35,89000.0,28.0527,28.0934,27.9713,27.9713,89000.0
2013-05-01 09:35:00,34.35,34.39,34.29,34.35,52100.0,27.9713,28.0038,27.9224,27.9713,52100.0
2013-05-01 09:40:00,34.35,34.37,34.32,34.35,26800.0,27.9713,27.9875,27.9468,27.9713,26800.0
2013-05-01 09:45:00,34.36,34.42,34.33,34.34,57800.0,27.9794,28.0283,27.955,27.9631,57800.0
2013-05-01 09:50:00,34.34,34.34,34.26,34.29,96400.0,27.9631,27.9631,27.898,27.9224,96400.0
2013-05-01 09:55:00,34.29,34.34,34.27,34.3,79400.0,27.9224,27.9631,27.9061,27.9305,79400.0
2013-05-01 10:00:00,34.31,34.35,34.28,34.31,32100.0,27.9387,27.9713,27.9143,27.9387,32100.0
2013-05-01 10:05:00,34.31,34.31,34.22,34.22,46200.0,27.9387,27.9387,27.8654,27.8654,46200.0
2013-05-01 10:10:00,34.22,34.24,34.16,34.18,71700.0,27.8654,27.8817,27.8165,27.8328,71700.0
2013-05-01 10:15:00,34.18,34.22,34.15,34.15,33700.0,27.8328,27.8654,27.8084,27.8084,33700.0
2013-05-01 10:20:00,34.14,34.2,34.14,34.18,50200.0,27.8002,27.8491,27.8002,27.8328,50200.0
2013-05-01 10:25:00,34.17,34.19,34.11,34.11,46700.0,27.8247,27.841,27.7758,27.7758,46700.0
2013-05-01 10:30:00,34.11,34.12,34.08,34.09,70900.0,27.7758,27.784,27.7514,27.7595,70900.0
2013-05-01 10:35:00,34.09,34.11,34.07,34.08,56500.0,27.7595,27.7758,27.7432,27.7514,56500.0
2013-05-01 10:40:00,34.07,34.12,34.07,34.12,37000.0,27.7432,27.784,27.7432,27.784,37000.0
2013-05-01 10:45:00,34.12,34.12,34.06,34.1,84800.0,27.784,27.784,27.7351,27.7677,84800.0
2013-05-01 10:50:00,34.1,34.15,34.08,34.15,44900.0,27.7677,27.8084,27.7514,27.8084,44900.0
2013-05-01 10:55:00,34.14,34.15,34.11,34.15,38200.0,27.8002,27.8084,27.7758,27.8084,38200.0
2013-05-01 11:00:00,34.15,34.19,34.13,34.19,40200.0,27.8084,27.841,27.7921,27.841,40200.0
2013-05-01 11:05:00,34.19,34.23,34.18,34.23,36900.0,27.841,27.8735,27.8328,27.8735,36900.0
2013-05-01 11:10:00,34.22,34.23,34.2,34.21,22800.0,27.8654,27.8735,27.8491,27.8573,22800.0
2013-05-01 11:15:00,34.22,34.25,34.21,34.22,28600.0,27.8654,27.8898,27.8573,27.8654,28600.0
2013-05-01 11:20:00,34.22,34.25,34.19,34.19,88800.0,27.8654,27.8898,27.841,27.841,88800.0
2013-05-01 11:25:00,34.19,34.21,34.17,34.18,31900.0,27.841,27.8573,27.8247,27.8328,31900.0
2013-05-01 11:30:00,34.17,34.2,34.15,34.17,41700.0,27.8247,27.8491,27.8084,27.8247,41700.0
2013-05-01 11:35:00,34.17,34.17,34.12,34.12,27300.0,27.8247,27.8247,27.784,27.784,27300.0
2013-05-01 11:40:00,34.12,34.12,34.09,34.1,33300.0,27.784,27.784,27.7595,27.7677,33300.0
2013-05-01 11:45:00,34.1,34.1,34.05,34.07,29300.0,27.7677,27.7677,27.727,27.7432,29300.0
2013-05-01 11:50:00,34.07,34.1,34.07,34.09,21500.0,27.7432,27.7677,27.7432,27.7595,21500.0
2013-05-01 11:55:00,34.08,34.09,34.06,34.09,24900.0,27.7514,27.7595,27.7351,27.7595,24900.0
2013-05-01 12:00:00,34.09,34.13,34.09,34.1,27800.0,27.7595,27.7921,27.7595,27.7677,27800.0
2013-05-01 12:05:00,34.11,34.11,34.09,34.09,13300.0,27.7758,27.7758,27.7595,27.7595,13300.0
2013-05-01 12:10:00,34.09,34.1,34.07,34.08,29100.0,27.7595,27.7677,27.7432,27.7514,29100.0
2013-05-01 12:15:00,34.09,34.09,34.08,34.08,10700.0,27.7595,27.7595,27.7514,27.7514,10700.0
2013-05-01 12:20:00,34.08,34.09,34.04,34.05,29400.0,27.7514,27.7595,27.7188,27.727,29400.0
2013-05-01 12:25:00,34.04,34.05,34.01,34.03,54000.0,27.7188,27.727,27.6944,27.7107,54000.0
2013-05-01 12:30:00,34.03,34.04,34.01,34.01,49400.0,27.7107,27.7188,27.6944,27.6944,49400.0
2013-05-01 12:35:00,34.01,34.02,34.0,34.0,23400.0,27.6944,27.7025,27.6862,27.6862,23400.0
2013-05-01 12:40:00,34.0,34.01,34.0,34.01,19000.0,27.6862,27.6944,27.6862,27.6944,19000.0
2013-05-01 12:45:00,34.0,34.01,33.97,33.97,42300.0,27.6862,27.6944,27.6618,27.6618,42300.0
2013-05-01 12:50:00,33.97,34.0,33.95,33.99,69900.0,27.6618,27.6862,27.6455,27.6781,69900.0
2013-05-01 12:55:00,33.99,34.02,33.96,33.98,38700.0,27.6781,27.7025,27.6537,27.67,38700.0
2013-05-01 13:00:00,33.98,34.02,33.97,33.97,28400.0,27.67,27.7025,27.6618,27.6618,28400.0
2013-05-01 13:05:00,33.97,34.01,33.96,33.97,38100.0,27.6618,27.6944,27.6537,27.6618,38100.0
2013-05-01 13:10:00,33.96,34.0,33.96,33.97,20100.0,27.6537,27.6862,27.6537,27.6618,20100.0
2013-05-01 13:15:00,33.97,34.01,33.97,34.01,48900.0,27.6618,27.6944,27.6618,27.6944,48900.0
2013-05-01 13:20:00,34.02,34.02,34.0,34.02,21500.0,27.7025,27.7025,27.6862,27.7025,21500.0
2013-05-01 13:25:00,34.02,34.07,34.02,34.03,46100.0,27.7025,27.7432,27.7025,27.7107,46100.0
2013-05-01 13:30:00,34.04,34.04,34.01,34.02,28000.0,27.7188,27.7188,27.6944,27.7025,28000.0
2013-05-01 13:35:00,34.02,34.02,33.97,33.99,41700.0,27.7025,27.7025,27.6618,27.6781,41700.0
2013-05-01 13:40:00,34.0,34.0,33.96,33.99,33600.0,27.6862,27.6862,27.6537,27.6781,33600.0
2013-05-01 13:45:00,34.0,34.0,33.98,33.99,39900.0,27.6862,27.6862,27.67,27.6781,39900.0
2013-05-01 13:50:00,34.0,34.0,33.96,33.97,31200.0,27.6862,27.6862,27.6537,27.6618,31200.0
2013-05-01 13:55:00,33.98,33.98,33.94,33.98,48100.0,27.67,27.67,27.6374,27.67,48100.0
2013-05-01 14:00:00,33.98,34.06,33.94,34.03,67900.0,27.67,27.7351,27.6374,27.7107,67900.0
2013-05-01 14:05:00,34.03,34.07,34.02,34.07,45200.0,27.7107,27.7432,27.7025,27.7432,45200.0
2013-05-01 14:10:00,34.07,34.08,34.02,34.05,81600.0,27.7432,27.7514,27.7025,27.727,81600.0
2013-05-01 14:15:00,34.05,34.07,34.02,34.04,50200.0,27.727,27.7432,27.7025,27.7188,50200.0
2013-05-01 14:20:00,34.04,34.1,34.04,34.06,80000.0,27.7188,27.7677,27.7188,27.7351,80000.0
2013-05-01 14:25:00,34.06,34.08,34.02,34.04,53700.0,27.7351,27.7514,27.7025,27.7188,53700.0
2013-05-01 14:30:00,34.04,34.04,34.0,34.0,60900.0,27.7188,27.7188,27.6862,27.6862,60900.0
2013-05-01 14:35:00,33.99,33.99,33.96,33.96,53100.0,27.6781,27.6781,27.6537,27.6537,53100.0
2013-05-01 14:40:00,33.95,33.98,33.93,33.93,34000.0,27.6455,27.67,27.6292,27.6292,34000.0
2013-05-01 14:45:00,33.93,33.93,33.9,33.93,65500.0,27.6292,27.6292,27.6048,27.6292,65500.0
2013-05-01 14:50:00,33.94,33.97,33.91,33.95,34700.0,27.6374,27.6618,27.613,27.6455,34700.0
2013-05-01 14:55:00,33.95,33.97,33.93,33.96,43800.0,27.6455,27.6618,27.6292,27.6537,43800.0
2013-05-01 15:00:00,33.95,34.0,33.92,33.96,55200.0,27.6455,27.6862,27.6211,27.6537,55200.0
2013-05-01 15:05:00,33.96,33.97,33.91,33.91,43400.0,27.6537,27.6618,27.613,27.613,43400.0
2013-05-01 15:10:00,33.91,33.91,33.86,33.9,83400.0,27.613,27.613,27.5722,27.6048,83400.0
2013-05-01 15:15:00,33.91,33.93,33.88,33.91,34300.0,27.613,27.6292,27.5885,27.613,34300.0
2013-05-01 15:20:00,33.91,33.91,33.86,33.88,163800.0,27.613,27.613,27.5722,27.5885,163800.0
2013-05-01 15:25:00,33.88,33.91,33.88,33.9,107700.0,27.5885,27.613,27.5885,27.6048,107700.0
2013-05-01 15:30:00,33.91,33.94,33.9,33.93,81300.0,27.613,27.6374,27.6048,27.6292,81300.0
2013-05-01 15:35:00,33.93,33.93,33.88,33.88,114600.0,27.6292,27.6292,27.5885,27.5885,114600.0
2013-05-01 15:40:00,33.89,33.89,33.88,33.89,77700.0,27.5967,27.5967,27.5885,27.5967,77700.0
2013-05-01 15:45:00,33.89,33.93,33.88,33.91,166100.0,27.5967,27.6292,27.5885,27.613,166100.0
2013-05-01 15:50:00,33.91,33.94,33.9,33.92,113200.0,27.613,27.6374,27.6048,27.6211,113200.0
2013-05-01 15:55:00,33.91,33.93,33.9,33.92,169800.0,27.613,27.6292,27.6048,27.6211,169800.0
2013-05-02 09:30:00,34.22,34.27,34.11,34.25,130400.0,27.8654,27.9061,27.7758,27.8898,130400.0
2013-05-02 09:35:00,34.25,34.29,34.23,34.25,43800.0,27.8898,27.9224,27.8735,27.8898,43800.0
2013-05-02 09:40:00,34.25,34.25,34.19,34.2,61700.0,27.8898,27.8898,27.841,27.8491,61700.0
2013-05-02 09:45:00,34.19,34.24,34.16,34.24,73100.0,27.841,27.8817,27.8165,27.8817,73100.0
2013-05-02 09:50:00,34.24,34.31,34.23,34.28,48200.0,27.8817,27.9387,27.8735,27.9143,48200.0
2013-05-02 09:55:00,34.29,34.3,34.22,34.22,64100.0,27.9224,27.9305,27.8654,27.8654,64100.0
2013-05-02 10:00:00,34.22,34.25,34.21,34.24,41800.0,27.8654,27.8898,27.8573,27.8817,41800.0
2013-05-02 10:05:00,34.23,34.26,34.22,34.26,37300.0,27.8735,27.898,27.8654,27.898,37300.0
2013-05-02 10:10:00,34.26,34.3,34.26,34.29,26000.0,27.898,27.9305,27.898,27.9224,26000.0
2013-05-02 10:15:00,34.28,34.29,34.25,34.25,32600.0,27.9143,27.9224,27.8898,27.8898,32600.0
2013-05-02 10:20:00,34.26,34.29,34.25,34.26,36300.0,27.898,27.9224,27.8898,27.898,36300.0
2013-05-02 10:25:00,34.26,34.26,34.23,34.25,29900.0,27.898,27.898,27.8735,27.8898,29900.0
2013-05-02 10:30:00,34.24,34.27,34.23,34.27,26600.0,27.8817,27.9061,27.8735,27.9061,26600.0
2013-05-02 10:35:00,34.27,34.27,34.21,34.23,42900.0,27.9061,27.9061,27.8573,27.8735,42900.0
2013-05-02 10:40:00,34.23,34.27,34.22,34.25,37500.0,27.8735,27.9061,27.8654,27.8898,37500.0
2013-05-02 10:45:00,34.25,34.25,34.2,34.21,39000.0,27.8898,27.8898,27.8491,27.8573,39000.0
2013-05-02 10:50:00,34.22,34.27,34.21,34.27,38600.0,27.8654,27.9061,27.8573,27.9061,38600.0
2013-05-02 10:55:00,34.27,34.28,34.25,34.27,26000.0,27.9061,27.9143,27.8898,27.9061,26000.0
2013-05-02 11:00:00,34.27,34.28,34.24,34.27,60000.0,27.9061,27.9143,27.8817,27.9061,60000.0
2013-05-02 11:05:00,34.28,34.29,34.26,34.28,53900.0,27.9143,27.9224,27.898,27.9143,53900.0
2013-05-02 11:10:00,34.29,34.37,34.29,34.36,65400.0,27.9224,27.9875,27.9224,27.9794,65400.0
2013-05-02 11:15:00,34.36,34.4,34.36,34.38,39500.0,27.9794,28.012,27.9794,27.9957,39500.0
2013-05-02 11:20:00,34.39,34.41,34.38,34.41,31800.0,28.0038,28.0201,27.9957,28.0201,31800.0
2013-05-02 11:25:00,34.41,34.45,34.41,34.45,28800.0,28.0201,28.0527,28.0201,28.0527,28800.0
2013-05-02 11:30:00,34.45,34.47,34.45,34.46,34200.0,28.0527,28.069,28.0527,28.0608,34200.0
2013-05-02 11:35:00,34.45,34.46,34.41,34.42,36000.0,28.0527,28.0608,28.0201,28.0283,36000.0
2013-05-02 11:40:00,34.41,34.43,34.39,34.39,36500.0,28.0201,28.0364,28.0038,28.0038,36500.0
2013-05-02 11:45:00,34.39,34.41,34.36,34.39,53700.0,28.0038,28.0201,27.9794,28.0038,53700.0
2013-05-02 11:50:00,34.39,34.45,34.39,34.45,16700.0,28.0038,28.0527,28.0038,28.0527,16700.0
2013-05-02 11:55:00,34.44,34.46,34.42,34.43,40800.0,28.0445,28.0608,28.0283,28.0364,40800.0
2013-05-02 12:00:00,34.43,34.46,34.42,34.45,41400.0,28.0364,28.0608,28.0283,28.0527,41400.0
2013-05-02 12:05:00,34.45,34.45,34.39,34.39,55500.0,28.0527,28.0527,28.0038,28.0038,55500.0
2013-05-02 12:10:00,34.39,34.41,34.39,34.41,14000.0,28.0038,28.0201,28.0038,28.0201,14000.0
2013-05-02 12:15:00,34.41,34.41,34.39,34.39,21200.0,28.0201,28.0201,28.0038,28.0038,21200.0
2013-05-02 12:20:00,34.39,34.4,34.39,34.4,22600.0,28.0038,28.012,28.0038,28.012,22600.0
2013-05-02 12:25:00,34.4,34.4,34.38,34.39,25800.0,28.012,28.012,27.9957,28.0038,25800.0
2013-05-02 12:30:00,34.4,34.43,34.39,34.39,48100.0,28.012,28.0364,28.0038,28.0038,48100.0
2013-05-02 12:35:00,34.4,34.42,34.4,34.42,13100.0,28.012,28.0283,28.012,28.0283,13100.0
2013-05-02 12:40:00,34.42,34.43,34.39,34.41,26700.0,28.0283,28.0364,28.0038,28.0201,26700.0
2013-05-02 12:45:00,34.41,34.44,34.41,34.42,17300.0,28.0201,28.0445,28.0201,28.0283,17300.0
2013-05-02 12:50:00,34.41,34.42,34.38,34.39,36700.0,28.0201,28.0283,27.9957,28.0038,36700.0
2013-05-02 12:55:00,34.39,34.42,34.38,34.41,14400.0,28.0038,28.0283,27.9957,28.0201,14400.0
2013-05-02 13:00:00,34.41,34.42,34.38,34.38,31100.0,28.0201,28.0283,27.9957,27.9957,31100.0
2013-05-02 13:05:00,34.39,34.41,34.38,34.41,18900.0,28.0038,28.0201,27.9957,28.0201,18900.0
2013-05-02 13:10:00,34.41,34.41,34.36,34.38,56600.0,28.0201,28.0201,27.9794,27.9957,56600.0
2013-05-02 13:15:00,34.39,34.39,34.37,34.38,97900.0,28.0038,28.0038,27.9875,27.9957,97900.0
2013-05-02 13:20:00,34.39,34.4,34.38,34.39,59400.0,28.0038,28.012,27.9957,28.0038,59400.0
2013-05-02 13:25:00,34.4,34.42,34.38,34.38,91600.0,28.012,28.0283,27.9957,27.9957,91600.0
2013-05-02 13:30:00,34.37,34.39,34.37,34.38,35600.0,27.9875,28.0038,27.9875,27.9957,35600.0
2013-05-02 13:35:00,34.38,34.39,34.36,34.36,35700.0,27.9957,28.0038,27.9794,27.9794,35700.0
2013-05-02 13:40:00,34.37,34.39,34.36,34.38,30800.0,27.9875,28.0038,27.9794,27.9957,30800.0
2013-05-02 13:45:00,34.38,34.39,34.38,34.38,8900.0,27.9957,28.0038,27.9957,27.9957,8900.0
2013-05-02 13:50:00,34.38,34.39,34.34,34.34,45700.0,27.9957,28.0038,27.9631,27.9631,45700.0
2013-05-02 13:55:00,34.34,34.37,34.34,34.37,13600.0,27.9631,27.9875,27.9631,27.9875,13600.0
2013-05-02 14:00:00,34.37,34.37,34.34,34.35,40900.0,27.9875,27.9875,27.9631,27.9713,40900.0
2013-05-02 14:05:00,34.35,34.36,34.31,34.31,41100.0,27.9713,27.9794,27.9387,27.9387,41100.0
2013-05-02 14:10:00,34.32,34.32,34.29,34.3,19200.0,27.9468,27.9468,27.9224,27.9305,19200.0
2013-05-02 14:15:00,34.3,34.36,34.29,34.36,32500.0,27.9305,27.9794,27.9224,27.9794,32500.0
2013-05-02 14:20:00,34.36,34.36,34.33,34.33,17800.0,27.9794,27.9794,27.955,27.955,17800.0
2013-05-02 14:25:00,34.33,34.34,34.33,34.33,7000.0,27.955,27.9631,27.955,27.955,7000.0
2013-05-02 14:30:00,34.34,34.35,34.33,34.33,22100.0,27.9631,27.9713,27.955,27.955,22100.0
2013-05-02 14:35:00,34.34,34.38,34.33,34.38,60300.0,27.9631,27.9957,27.955,27.9957,60300.0
2013-05-02 14:40:00,34.37,34.38,34.33,34.37,63200.0,27.9875,27.9957,27.955,27.9875,63200.0
2013-05-02 14:45:00,34.38,34.38,34.34,34.36,36100.0,27.9957,27.9957,27.9631,27.9794,36100.0
2013-05-02 14:50:00,34.36,34.38,34.36,34.37,34500.0,27.9794,27.9957,27.9794,27.9875,34500.0
2013-05-02 14:55:00,34.37,34.37,34.34,34.37,31100.0,27.9875,27.9875,27.9631,27.9875,31100.0
2013-05-02 15:00:00,34.37,34.38,34.37,34.38,25700.0,27.9875,27.9957,27.9875,27.9957,25700.0
2013-05-02 15:05:00,34.38,34.38,34.35,34.35,36000.0,27.9957,27.9957,27.9713,27.9713,36000.0
2013-05-02 15:10:00,34.35,34.37,34.35,34.37,19600.0,27.9713,27.9875,27.9713,27.9875,19600.0
2013-05-02 15:15:00,34.37,34.38,34.36,34.38,29100.0,27.9875,27.9957,27.9794,27.9957,29100.0
2013-05-02 15:20:00,34.37,34.4,34.37,34.4,34900.0,27.9875,28.012,27.9875,28.012,34900.0
2013-05-02 15:25:00,34.4,34.4,34.39,34.4,28700.0,28.012,28.012,28.0038,28.012,28700.0
2013-05-02 15:30:00,34.4,34.4,34.39,34.4,19200.0,28.012,28.012,28.0038,28.012,19200.0
2013-05-02 15:35:00,34.39,34.4,34.39,34.4,21000.0,28.0038,28.012,28.0038,28.012,21000.0
2013-05-02 15:40:00,34.4,34.4,34.36,34.36,71100.0,28.012,28.012,27.9794,27.9794,71100.0
2013-05-02 15:45:00,34.36,34.37,34.34,34.34,30100.0,27.9794,27.9875,27.9631,27.9631,30100.0
2013-05-02 15:50:00,34.35,34.37,34.34,34.36,112700.0,27.9713,27.9875,27.9631,27.9794,112700.0
2013-05-02 15:55:00,34.37,34.4,34.34,34.39,198900.0,27.9875,28.012,27.9631,28.0038,198900.0
2013-05-03 09:30:00,35.01,35.03,34.92,34.95,186600.0,28.5087,28.525,28.4354,28.4598,186600.0
2013-05-03 09:35:00,34.96,35.07,34.9,35.06,130300.0,28.468,28.5575,28.4191,28.5494,130300.0
2013-05-03 09:40:00,35.06,35.1,35.03,35.03,78900.0,28.5494,28.582,28.525,28.525,78900.0
2013-05-03 09:45:00,35.03,35.08,35.01,35.03,80800.0,28.525,28.5657,28.5087,28.525,80800.0
2013-05-03 09:50:00,35.03,35.05,34.91,34.92,133100.0,28.525,28.5413,28.4273,28.4354,133100.0
2013-05-03 09:55:00,34.93,35.01,34.92,34.97,167700.0,28.4435,28.5087,28.4354,28.4761,167700.0
2013-05-03 10:00:00,34.98,35.0,34.95,34.98,65200.0,28.4843,28.5005,28.4598,28.4843,65200.0
2013-05-03 10:05:00,34.99,35.04,34.98,35.04,98800.0,28.4924,28.5331,28.4843,28.5331,98800.0
2013-05-03 10:10:00,35.04,35.05,34.99,35.04,83800.0,28.5331,28.5413,28.4924,28.5331,83800.0
2013-05-03 10:15:00,35.04,35.05,35.03,35.04,38000.0,28.5331,28.5413,28.525,28.5331,38000.0
2013-05-03 10:20:00,35.04,35.05,34.98,35.01,88900.0,28.5331,28.5413,28.4843,28.5087,88900.0
2013-05-03 10:25:00,35.02,35.02,34.98,34.99,92000.0,28.5168,28.5168,28.4843,28.4924,92000.0
2013-05-03 10:30:00,35.0,35.1,35.0,35.09,45000.0,28.5005,28.582,28.5005,28.5738,45000.0
2013-05-03 10:35:00,35.09,35.09,34.99,35.04,148500.0,28.5738,28.5738,28.4924,28.5331,148500.0
2013-05-03 10:40:00,35.05,35.16,35.05,35.15,97200.0,28.5413,28.6308,28.5413,28.6227,97200.0
2013-05-03 10:45:00,35.16,35.19,35.13,35.17,165600.0,28.6308,28.6553,28.6064,28.639,165600.0
2013-05-03 10:50:00,35.17,35.2,35.17,35.19,43100.0,28.639,28.6634,28.639,28.6553,43100.0
2013-05-03 10:55:00,35.19,35.25,35.19,35.23,90000.0,28.6553,28.7041,28.6553,28.6878,90000.0
2013-05-03 11:00:00,35.23,35.24,35.19,35.24,61400.0,28.6878,28.696,28.6553,28.696,61400.0
2013-05-03 11:05:00,35.25,35.27,35.23,35.24,62300.0,28.7041,28.7204,28.6878,28.696,62300.0
2013-05-03 11:10:00,35.23,35.28,35.23,35.28,35600.0,28.6878,28.7286,28.6878,28.7286,35600.0
2013-05-03 11:15:00,35.27,35.31,35.05,35.27,174900.0,28.7204,28.753,28.5413,28.7204,174900.0
2013-05-03 11:20:00,35.27,35.32,35.26,35.3,98100.0,28.7204,28.7611,28.7123,28.7448,98100.0
2013-05-03 11:25:00,35.3,35.36,35.29,35.34,105500.0,28.7448,28.7937,28.7367,28.7774,105500.0
2013-05-03 11:30:00,35.35,35.41,35.34,35.4,127700.0,28.7856,28.8344,28.7774,28.8263,127700.0
2013-05-03 11:35:00,35.4,35.44,35.39,35.42,67800.0,28.8263,28.8588,28.8181,28.8426,67800.0
2013-05-03 11:40:00,35.42,35.43,35.37,35.38,30200.0,28.8426,28.8507,28.8018,28.81,30200.0
2013-05-03 11:45:00,35.38,35.4,35.37,35.39,40600.0,28.81,28.8263,28.8018,28.8181,40600.0
2013-05-03 11:50:00,35.38,35.42,35.38,35.41,22200.0,28.81,28.8426,28.81,28.8344,22200.0
2013-05-03 11:55:00,35.41,35.43,35.39,35.42,71600.0,28.8344,28.8507,28.8181,28.8426,71600.0
2013-05-03 12:00:00,35.42,35.44,35.41,35.44,35900.0,28.8426,28.8588,28.8344,28.8588,35900.0
2013-05-03 12:05:00,35.44,35.49,35.43,35.49,42300.0,28.8588,28.8996,28.8507,28.8996,42300.0
2013-05-03 12:10:00,35.48,35.52,35.48,35.5,53800.0,28.8914,28.924,28.8914,28.9077,53800.0
2013-05-03 12:15:00,35.5,35.5,35.46,35.47,28800.0,28.9077,28.9077,28.8751,28.8833,28800.0
2013-05-03 12:20:00,35.48,35.48,35.41,35.41,34800.0,28.8914,28.8914,28.8344,28.8344,34800.0
2013-05-03 12:25:00,35.41,35.45,35.41,35.45,29800.0,28.8344,28.867,28.8344,28.867,29800.0
2013-05-03 12:30:00,35.44,35.46,35.44,35.44,46700.0,28.8588,28.8751,28.8588,28.8588,46700.0
2013-05-03 12:35:00,35.45,35.45,35.39,35.43,69000.0,28.867,28.867,28.8181,28.8507,69000.0
2013-05-03 12:40:00,35.43,35.48,35.43,35.46,38200.0,28.8507,28.8914,28.8507,28.8751,38200.0
2013-05-03 12:45:00,35.46,35.47,35.44,35.47,15900.0,28.8751,28.8833,28.8588,28.8833,15900.0
2013-05-03 12:50:00,35.47,35.5,35.46,35.49,29300.0,28.8833,28.9077,28.8751,28.8996,29300.0
2013-05-03 12:55:00,35.48,35.48,35.45,35.45,29500.0,28.8914,28.8914,28.867,28.867,29500.0
2013-05-03 13:00:00,35.46,35.46,35.44,35.45,27800.0,28.8751,28.8751,28.8588,28.867,27800.0
2013-05-03 13:05:00,35.46,35.46,35.45,35.45,12100.0,28.8751,28.8751,28.867,28.867,12100.0
2013-05-03 13:10:00,35.46,35.46,35.41,35.43,50800.0,28.8751,28.8751,28.8344,28.8507,50800.0
2013-05-03 13:15:00,35.44,35.44,35.38,35.39,73800.0,28.8588,28.8588,28.81,28.8181,73800.0
2013-05-03 13:20:00,35.39,35.39,35.35,35.35,26800.0,28.8181,28.8181,28.7856,28.7856,26800.0
2013-05-03 13:25:00,35.35,35.36,35.28,35.29,33500.0,28.7856,28.7937,28.7286,28.7367,33500.0
2013-05-03 13:30:00,35.29,35.33,35.29,35.31,44400.0,28.7367,28.7693,28.7367,28.753,44400.0
2013-05-03 13:35:00,35.31,35.35,35.31,35.35,68900.0,28.753,28.7856,28.753,28.7856,68900.0
2013-05-03 13:40:00,35.36,35.38,35.35,35.36,32100.0,28.7937,28.81,28.7856,28.7937,32100.0
2013-05-03 13:45:00,35.35,35.37,35.35,35.36,11000.0,28.7856,28.8018,28.7856,28.7937,11000.0
2013-05-03 13:50:00,35.36,35.37,35.3,35.3,29000.0,28.7937,28.8018,28.7448,28.7448,29000.0
2013-05-03 13:55:00,35.3,35.3,35.27,35.3,40500.0,28.7448,28.7448,28.7204,28.7448,40500.0
2013-05-03 14:00:00,35.29,35.3,35.28,35.29,23200.0,28.7367,28.7448,28.7286,28.7367,23200.0
2013-05-03 14:05:00,35.28,35.31,35.28,35.31,45900.0,28.7286,28.753,28.7286,28.753,45900.0
2013-05-03 14:10:00,35.31,35.32,35.31,35.31,83800.0,28.753,28.7611,28.753,28.753,83800.0
2013-05-03 14:15:00,35.32,35.33,35.31,35.33,31800.0,28.7611,28.7693,28.753,28.7693,31800.0
2013-05-03 14:20:00,35.33,35.36,35.32,35.36,33700.0,28.7693,28.7937,28.7611,28.7937,33700.0
2013-05-03 14:25:00,35.36,35.37,35.3,35.31,44100.0,28.7937,28.8018,28.7448,28.753,44100.0
2013-05-03 14:30:00,35.31,35.31,35.28,35.28,17800.0,28.753,28.753,28.7286,28.7286,17800.0
2013-05-03 14:35:00,35.29,35.29,35.24,35.24,19100.0,28.7367,28.7367,28.696,28.696,19100.0
2013-05-03 14:40:00,35.24,35.26,35.23,35.23,42900.0,28.696,28.7123,28.6878,28.6878,42900.0
2013-05-03 14:45:00,35.23,35.27,35.22,35.27,25300.0,28.6878,28.7204,28.6797,28.7204,25300.0
2013-05-03 14:50:00,35.27,35.29,35.27,35.27,34700.0,28.7204,28.7367,28.7204,28.7204,34700.0
2013-05-03 14:55:00,35.27,35.28,35.25,35.26,31000.0,28.7204,28.7286,28.7041,28.7123,31000.0
2013-05-03 15:00:00,35.26,35.27,35.25,35.25,40600.0,28.7123,28.7204,28.7041,28.7041,40600.0
2013-05-03 15:05:00,35.26,35.27,35.24,35.24,38500.0,28.7123,28.7204,28.696,28.696,38500.0
2013-05-03 15:10:00,35.25,35.26,35.24,35.25,130300.0,28.7041,28.7123,28.696,28.7041,130300.0
2013-05-03 15:15:00,35.24,35.25,35.21,35.22,41300.0,28.696,28.7041,28.6716,28.6797,41300.0
2013-05-03 15:20:00,35.23,35.25,35.22,35.24,22700.0,28.6878,28.7041,28.6797,28.696,22700.0
2013-05-03 15:25:00,35.24,35.25,35.23,35.25,38600.0,28.696,28.7041,28.6878,28.7041,38600.0
2013-05-03 15:30:00,35.25,35.27,35.25,35.26,53200.0,28.7041,28.7204,28.7041,28.7123,53200.0
2013-05-03 15:35:00,35.26,35.27,35.24,35.27,49700.0,28.7123,28.7204,28.696,28.7204,49700.0
2013-05-03 15:40:00,35.26,35.3,35.26,35.29,49100.0,28.7123,28.7448,28.7123,28.7367,49100.0
2013-05-03 15:45:00,35.29,35.35,35.29,35.35,110200.0,28.7367,28.7856,28.7367,28.7856,110200.0
2013-05-03 15:50:00,35.34,35.35,35.32,35.33,103300.0,28.7774,28.7856,28.7611,28.7693,103300.0
2013-05-03 15:55:00,35.33,35.36,35.32,35.34,216600.0,28.7693,28.7937,28.7611,28.7774,216600.0
2013-05-06 09:30:00,35.38,35.41,35.37,35.39,62600.0,28.81,28.8344,28.8018,28.8181,62600.0
2013-05-06 09:35:00,35.39,35.44,35.38,35.4,16600.0,28.8181,28.8588,28.81,28.8263,16600.0
2013-05-06 09:40:00,35.41,35.47,35.38,35.43,33500.0,28.8344,28.8833,28.81,28.8507,33500.0
2013-05-06 09:45:00,35.43,35.45,35.4,35.4,58000.0,28.8507,28.867,28.8263,28.8263,58000.0
2013-05-06 09:50:00,35.4,35.4,35.29,35.3,39000.0,28.8263,28.8263,28.7367,28.7448,39000.0
2013-05-06 09:55:00,35.3,35.3,35.21,35.21,30300.0,28.7448,28.7448,28.6716,28.6716,30300.0
2013-05-06 10:00:00,35.22,35.25,35.14,35.14,20400.0,28.6797,28.7041,28.6146,28.6146,20400.0
2013-05-06 10:05:00,35.15,35.26,35.15,35.25,24000.0,28.6227,28.7123,28.6227,28.7041,24000.0
2013-05-06 10:10:00,35.25,35.26,35.21,35.21,11000.0,28.7041,28.7123,28.6716,28.6716,11000.0
2013-05-06 10:15:00,35.21,35.26,35.2,35.21,73800.0,28.6716,28.7123,28.6634,28.6716,73800.0
2013-05-06 10:20:00,35.22,35.26,35.21,35.25,15900.0,28.6797,28.7123,28.6716,28.7041,15900.0
2013-05-06 10:25:00,35.26,35.26,35.19,35.23,15500.0,28.7123,28.7123,28.6553,28.6878,15500.0
2013-05-06 10:30:00,35.22,35.23,35.16,35.21,44200.0,28.6797,28.6878,28.6308,28.6716,44200.0
2013-05-06 10:35:00,35.22,35.23,35.2,35.21,6400.0,28.6797,28.6878,28.6634,28.6716,6400.0
2013-05-06 10:40:00,35.2,35.22,35.16,35.22,6200.0,28.6634,28.6797,28.6308,28.6797,6200.0
2013-05-06 10:45:00,35.22,35.22,35.17,35.17,26300.0,28.6797,28.6797,28.639,28.639,26300.0
2013-05-06 10:50:00,35.16,35.16,35.1,35.1,13300.0,28.6308,28.6308,28.582,28.582,13300.0
2013-05-06 10:55:00,35.1,35.11,35.06,35.06,10500.0,28.582,28.5901,28.5494,28.5494,10500.0
2013-05-06 11:00:00,35.06,35.06,35.01,35.04,29600.0,28.5494,28.5494,28.5087,28.5331,29600.0
2013-05-06 11:05:00,35.05,35.05,35.02,35.03,12200.0,28.5413,28.5413,28.5168,28.525,12200.0
2013-05-06 11:10:00,35.03,35.08,35.02,35.04,9400.0,28.525,28.5657,28.5168,28.5331,9400.0
2013-05-06 11:15:00,35.05,35.07,35.04,35.07,6400.0,28.5413,28.5575,28.5331,28.5575,6400.0
2013-05-06 11:20:00,35.07,35.08,35.07,35.08,10200.0,28.5575,28.5657,28.5575,28.5657,10200.0
2013-05-06 11:25:00,35.07,35.08,35.07,35.07,2400.0,28.5575,28.5657,28.5575,28.5575,2400.0
2013-05-06 11:30:00,35.07,35.07,35.04,35.05,16900.0,28.5575,28.5575,28.5331,28.5413,16900.0
2013-05-06 11:35:00,35.05,35.08,35.04,35.07,9800.0,28.5413,28.5657,28.5331,28.5575,9800.0
2013-05-06 11:40:00,35.07,35.08,35.05,35.08,18200.0,28.5575,28.5657,28.5413,28.5657,18200.0
2013-05-06 11:45:00,35.08,35.09,35.07,35.07,6900.0,28.5657,28.5738,28.5575,28.5575,6900.0
2013-05-06 11:50:00,35.07,35.07,35.05,35.06,7100.0,28.5575,28.5575,28.5413,28.5494,7100.0
2013-05-06 11:55:00,35.07,35.07,35.05,35.05,3000.0,28.5575,28.5575,28.5413,28.5413,3000.0
2013-05-06 12:00:00,35.05,35.05,35.05,35.05,6400.0,28.5413,28.5413,28.5413,28.5413,6400.0
2013-05-06 12:05:00,35.05,35.06,35.04,35.06,12800.0,28.5413,28.5494,28.5331,28.5494,12800.0
2013-05-06 12:10:00,35.06,35.07,35.04,35.05,17700.0,28.5494,28.5575,28.5331,28.5413,17700.0
2013-05-06 12:15:00,35.06,35.06,35.04,35.06,6700.0,28.5494,28.5494,28.5331,28.5494,6700.0
2013-05-06 12:20:00,35.06,35.06,35.04,35.05,14700.0,28.5494,28.5494,28.5331,28.5413,14700.0
2013-05-06 12:25:00,35.04,35.05,35.04,35.04,13800.0,28.5331,28.5413,28.5331,28.5331,13800.0
2013-05-06 12:30:00,35.04,35.05,35.04,35.05,3500.0,28.5331,28.5413,28.5331,28.5413,3500.0
2013-05-06 12:35:00,35.04,35.05,35.04,35.04,17300.0,28.5331,28.5413,28.5331,28.5331,17300.0
2013-05-06 12:40:00,35.04,35.04,35.02,35.02,11700.0,28.5331,28.5331,28.5168,28.5168,11700.0
2013-05-06 12:45:00,35.03,35.03,35.01,35.03,13700.0,28.525,28.525,28.5087,28.525,13700.0
2013-05-06 12:50:00,35.03,35.06,35.02,35.06,16900.0,28.525,28.5494,28.5168,28.5494,16900.0
2013-05-06 12:55:00,35.06,35.07,35.02,35.02,7800.0,28.5494,28.5575,28.5168,28.5168,7800.0
2013-05-06 13:00:00,35.03,35.03,35.01,35.01,7900.0,28.525,28.525,28.5087,28.5087,7900.0
2013-05-06 13:05:00,35.01,35.02,34.99,35.0,19600.0,28.5087,28.5168,28.4924,28.5005,19600.0
2013-05-06 13:10:00,35.0,35.01,34.98,34.98,11000.0,28.5005,28.5087,28.4843,28.4843,11000.0
2013-05-06 13:15:00,34.98,35.0,34.97,34.98,16600.0,28.4843,28.5005,28.4761,28.4843,16600.0
2013-05-06 13:20:00,34.99,35.0,34.98,34.98,8500.0,28.4924,28.5005,28.4843,28.4843,8500.0
2013-05-06 13:25:00,34.98,34.98,34.94,34.98,30900.0,28.4843,28.4843,28.4517,28.4843,30900.0
2013-05-06 13:30:00,34.98,35.06,34.97,35.06,33700.0,28.4843,28.5494,28.4761,28.5494,33700.0
2013-05-06 13:35:00,35.06,35.09,35.05,35.07,14400.0,28.5494,28.5738,28.5413,28.5575,14400.0
2013-05-06 13:40:00,35.07,35.07,35.05,35.05,11200.0,28.5575,28.5575,28.5413,28.5413,11200.0
2013-05-06 13:45:00,35.06,35.06,35.02,35.02,4800.0,28.5494,28.5494,28.5168,28.5168,4800.0
2013-05-06 13:50:00,35.02,35.05,35.02,35.05,19100.0,28.5168,28.5413,28.5168,28.5413,19100.0
2013-05-06 13:55:00,35.05,35.08,35.04,35.08,21300.0,28.5413,28.5657,28.5331,28.5657,21300.0
2013-05-06 14:00:00,35.08,35.08,35.06,35.07,13500.0,28.5657,28.5657,28.5494,28.5575,13500.0
2013-05-06 14:05:00,35.06,35.1,35.06,35.1,13500.0,28.5494,28.582,28.5494,28.582,13500.0
2013-05-06 14:10:00,35.1,35.1,35.09,35.1,15300.0,28.582,28.582,28.5738,28.582,15300.0
2013-05-06 14:15:00,35.09,35.1,35.06,35.06,24100.0,28.5738,28.582,28.5494,28.5494,24100.0
2013-05-06 14:20:00,35.06,35.1,35.06,35.06,29800.0,28.5494,28.582,28.5494,28.5494,29800.0
2013-05-06 14:25:00,35.06,35.08,35.06,35.07,26500.0,28.5494,28.5657,28.5494,28.5575,26500.0
2013-05-06 14:30:00,35.05,35.07,35.05,35.07,16100.0,28.5413,28.5575,28.5413,28.5575,16100.0
2013-05-06 14:35:00,35.07,35.07,35.06,35.07,5800.0,28.5575,28.5575,28.5494,28.5575,5800.0
2013-05-06 14:40:00,35.06,35.07,35.02,35.02,23600.0,28.5494,28.5575,28.5168,28.5168,23600.0
2013-05-06 14:45:00,35.02,35.02,35.01,35.01,20200.0,28.5168,28.5168,28.5087,28.5087,20200.0
2013-05-06 14:50:00,35.01,35.02,35.0,35.0,13500.0,28.5087,28.5168,28.5005,28.5005,13500.0
2013-05-06 14:55:00,35.0,35.03,34.99,35.03,52700.0,28.5005,28.525,28.4924,28.525,52700.0
2013-05-06 15:00:00,35.03,35.03,35.02,35.03,4900.0,28.525,28.525,28.5168,28.525,4900.0
2013-05-06 15:05:00,35.02,35.02,34.99,35.0,35800.0,28.5168,28.5168,28.4924,28.5005,35800.0
2013-05-06 15:10:00,35.0,35.02,34.99,35.01,15600.0,28.5005,28.5168,28.4924,28.5087,15600.0
2013-05-06 15:15:00,35.02,35.04,35.01,35.04,21200.0,28.5168,28.5331,28.5087,28.5331,21200.0
2013-05-06 15:20:00,35.04,35.04,35.01,35.02,16000.0,28.5331,28.5331,28.5087,28.5168,16000.0
2013-05-06 15:25:00,35.01,35.02,35.0,35.01,35400.0,28.5087,28.5168,28.5005,28.5087,35400.0
2013-05-06 15:30:00,35.01,35.04,35.0,35.04,55700.0,28.5087,28.5331,28.5005,28.5331,55700.0
2013-05-06 15:35:00,35.05,35.05,35.03,35.04,36000.0,28.5413,28.5413,28.525,28.5331,36000.0
2013-05-06 15:40:00,35.04,35.09,35.04,35.08,36700.0,28.5331,28.5738,28.5331,28.5657,36700.0
2013-05-06 15:45:00,35.08,35.09,35.01,35.03,59500.0,28.5657,28.5738,28.5087,28.525,59500.0
2013-05-06 15:50:00,35.04,35.06,35.03,35.05,120900.0,28.5331,28.5494,28.525,28.5413,120900.0
2013-05-06 15:55:00,35.04,35.05,35.03,35.04,109200.0,28.5331,28.5413,28.525,28.5331,109200.0
2013-05-07 09:30:00,35.23,35.35,35.22,35.35,78900.0,28.6878,28.7856,28.6797,28.7856,78900.0
2013-05-07 09:35:00,35.34,35.4,35.28,35.39,46700.0,28.7774,28.8263,28.7286,28.8181,46700.0
2013-05-07 09:40:00,35.39,35.39,35.34,35.37,40800.0,28.8181,28.8181,28.7774,28.8018,40800.0
2013-05-07 09:45:00,35.37,35.42,35.29,35.41,173100.0,28.8018,28.8426,28.7367,28.8344,173100.0
2013-05-07 09:50:00,35.41,35.44,35.4,35.43,45800.0,28.8344,28.8588,28.8263,28.8507,45800.0
2013-05-07 09:55:00,35.43,35.45,35.39,35.45,110100.0,28.8507,28.867,28.8181,28.867,110100.0
2013-05-07 10:00:00,35.45,35.47,35.41,35.41,45600.0,28.867,28.8833,28.8344,28.8344,45600.0
2013-05-07 10:05:00,35.42,35.42,35.33,35.33,32800.0,28.8426,28.8426,28.7693,28.7693,32800.0
2013-05-07 10:10:00,35.33,35.34,35.23,35.26,93400.0,28.7693,28.7774,28.6878,28.7123,93400.0
2013-05-07 10:15:00,35.26,35.3,35.19,35.2,75200.0,28.7123,28.7448,28.6553,28.6634,75200.0
2013-05-07 10:20:00,35.2,35.22,35.15,35.21,64100.0,28.6634,28.6797,28.6227,28.6716,64100.0
2013-05-07 10:25:00,35.21,35.22,35.15,35.16,52100.0,28.6716,28.6797,28.6227,28.6308,52100.0
2013-05-07 10:30:00,35.16,35.17,35.12,35.17,52500.0,28.6308,28.639,28.5983,28.639,52500.0
2013-05-07 10:35:00,35.17,35.23,35.16,35.21,57800.0,28.639,28.6878,28.6308,28.6716,57800.0
2013-05-07 10:40:00,35.21,35.24,35.2,35.23,16700.0,28.6716,28.696,28.6634,28.6878,16700.0
2013-05-07 10:45:00,35.24,35.25,35.21,35.24,43600.0,28.696,28.7041,28.6716,28.696,43600.0
2013-05-07 10:50:00,35.24,35.25,35.22,35.22,19200.0,28.696,28.7041,28.6797,28.6797,19200.0
2013-05-07 10:55:00,35.23,35.24,35.21,35.22,15600.0,28.6878,28.696,28.6716,28.6797,15600.0
2013-05-07 11:00:00,35.22,35.25,35.2,35.25,19700.0,28.6797,28.7041,28.6634,28.7041,19700.0
2013-05-07 11:05:00,35.25,35.26,35.2,35.21,29100.0,28.7041,28.7123,28.6634,28.6716,29100.0
2013-05-07 11:10:00,35.22,35.26,35.22,35.25,31300.0,28.6797,28.7123,28.6797,28.7041,31300.0
2013-05-07 11:15:00,35.26,35.28,35.25,35.28,22400.0,28.7123,28.7286,28.7041,28.7286,22400.0
2013-05-07 11:20:00,35.28,35.3,35.27,35.29,18800.0,28.7286,28.7448,28.7204,28.7367,18800.0
2013-05-07 11:25:00,35.29,35.35,35.28,35.35,49000.0,28.7367,28.7856,28.7286,28.7856,49000.0
2013-05-07 11:30:00,35.35,35.38,35.34,35.38,55300.0,28.7856,28.81,28.7774,28.81,55300.0
2013-05-07 11:35:00,35.38,35.41,35.37,35.41,40300.0,28.81,28.8344,28.8018,28.8344,40300.0
2013-05-07 11:40:00,35.41,35.41,35.34,35.34,50700.0,28.8344,28.8344,28.7774,28.7774,50700.0
2013-05-07 11:45:00,35.34,35.35,35.33,35.33,19300.0,28.7774,28.7856,28.7693,28.7693,19300.0
2013-05-07 11:50:00,35.34,35.34,35.31,35.31,28100.0,28.7774,28.7774,28.753,28.753,28100.0
2013-05-07 11:55:00,35.32,35.34,35.31,35.33,14200.0,28.7611,28.7774,28.753,28.7693,14200.0
2013-05-07 12:00:00,35.34,35.34,35.29,35.29,33000.0,28.7774,28.7774,28.7367,28.7367,33000.0
2013-05-07 12:05:00,35.29,35.3,35.28,35.3,9700.0,28.7367,28.7448,28.7286,28.7448,9700.0
2013-05-07 12:10:00,35.3,35.31,35.29,35.3,15000.0,28.7448,28.753,28.7367,28.7448,15000.0
2013-05-07 12:15:00,35.3,35.32,35.29,35.29,16100.0,28.7448,28.7611,28.7367,28.7367,16100.0
2013-05-07 12:20:00,35.29,35.31,35.29,35.31,13200.0,28.7367,28.753,28.7367,28.753,13200.0
2013-05-07 12:25:00,35.3,35.33,35.3,35.33,13300.0,28.7448,28.7693,28.7448,28.7693,13300.0
2013-05-07 12:30:00,35.33,35.34,35.31,35.32,18900.0,28.7693,28.7774,28.753,28.7611,18900.0
2013-05-07 12:35:00,35.32,35.36,35.32,35.36,16900.0,28.7611,28.7937,28.7611,28.7937,16900.0
2013-05-07 12:40:00,35.36,35.36,35.32,35.33,28000.0,28.7937,28.7937,28.7611,28.7693,28000.0
2013-05-07 12:45:00,35.33,35.34,35.32,35.34,17700.0,28.7693,28.7774,28.7611,28.7774,17700.0
2013-05-07 12:50:00,35.34,35.36,35.33,35.36,10100.0,28.7774,28.7937,28.7693,28.7937,10100.0
2013-05-07 12:55:00,35.36,35.38,35.35,35.38,18400.0,28.7937,28.81,28.7856,28.81,18400.0
2013-05-07 13:00:00,35.38,35.39,35.35,35.36,42600.0,28.81,28.8181,28.7856,28.7937,42600.0
2013-05-07 13:05:00,35.36,35.37,35.35,35.37,11600.0,28.7937,28.8018,28.7856,28.8018,11600.0
2013-05-07 13:10:00,35.38,35.39,35.37,35.39,14100.0,28.81,28.8181,28.8018,28.8181,14100.0
2013-05-07 13:15:00,35.39,35.4,35.36,35.39,30100.0,28.8181,28.8263,28.7937,28.8181,30100.0
2013-05-07 13:20:00,35.39,35.39,35.35,35.36,20500.0,28.8181,28.8181,28.7856,28.7937,20500.0
2013-05-07 13:25:00,35.35,35.39,35.35,35.38,14800.0,28.7856,28.8181,28.7856,28.81,14800.0
2013-05-07 13:30:00,35.39,35.39,35.37,35.38,12600.0,28.8181,28.8181,28.8018,28.81,12600.0
2013-05-07 13:35:00,35.38,35.4,35.37,35.38,16300.0,28.81,28.8263,28.8018,28.81,16300.0
2013-05-07 13:40:00,35.38,35.39,35.37,35.39,13800.0,28.81,28.8181,28.8018,28.8181,13800.0
2013-05-07 13:45:00,35.39,35.4,35.38,35.4,6900.0,28.8181,28.8263,28.81,28.8263,6900.0
2013-05-07 13:50:00,35.4,35.4,35.37,35.38,13900.0,28.8263,28.8263,28.8018,28.81,13900.0
2013-05-07 13:55:00,35.37,35.38,35.37,35.37,3700.0,28.8018,28.81,28.8018,28.8018,3700.0
2013-05-07 14:00:00,35.37,35.38,35.35,35.37,23000.0,28.8018,28.81,28.7856,28.8018,23000.0
2013-05-07 14:05:00,35.37,35.38,35.37,35.38,12200.0,28.8018,28.81,28.8018,28.81,12200.0
2013-05-07 14:10:00,35.37,35.4,35.37,35.4,20500.0,28.8018,28.8263,28.8018,28.8263,20500.0
2013-05-07 14:15:00,35.4,35.42,35.39,35.42,65200.0,28.8263,28.8426,28.8181,28.8426,65200.0
2013-05-07 14:20:00,35.42,35.42,35.41,35.41,11500.0,28.8426,28.8426,28.8344,28.8344,11500.0
2013-05-07 14:25:00,35.41,35.45,35.41,35.44,28100.0,28.8344,28.867,28.8344,28.8588,28100.0
2013-05-07 14:30:00,35.44,35.44,35.43,35.44,37300.0,28.8588,28.8588,28.8507,28.8588,37300.0
2013-05-07 14:35:00,35.44,35.45,35.44,35.44,26600.0,28.8588,28.867,28.8588,28.8588,26600.0
2013-05-07 14:40:00,35.44,35.47,35.44,35.44,26900.0,28.8588,28.8833,28.8588,28.8588,26900.0
2013-05-07 14:45:00,35.44,35.46,35.44,35.45,19300.0,28.8588,28.8751,28.8588,28.867,19300.0
2013-05-07 14:50:00,35.46,35.47,35.45,35.47,91000.0,28.8751,28.8833,28.867,28.8833,91000.0
2013-05-07 14:55:00,35.47,35.5,35.46,35.47,95300.0,28.8833,28.9077,28.8751,28.8833,95300.0
2013-05-07 15:00:00,35.47,35.48,35.46,35.48,26700.0,28.8833,28.8914,28.8751,28.8914,26700.0
2013-05-07 15:05:00,35.48,35.49,35.48,35.49,54600.0,28.8914,28.8996,28.8914,28.8996,54600.0
2013-05-07 15:10:00,35.49,35.52,35.48,35.51,80800.0,28.8996,28.924,28.8914,28.9158,80800.0
2013-05-07 15:15:00,35.51,35.53,35.5,35.52,30500.0,28.9158,28.9321,28.9077,28.924,30500.0
2013-05-07 15:20:00,35.53,35.53,35.5,35.51,68200.0,28.9321,28.9321,28.9077,28.9158,68200.0
2013-05-07 15:25:00,35.51,35.52,35.49,35.5,48800.0,28.9158,28.924,28.8996,28.9077,48800.0
2013-05-07 15:30:00,35.51,35.52,35.49,35.49,103400.0,28.9158,28.924,28.8996,28.8996,103400.0
2013-05-07 15:35:00,35.5,35.51,35.49,35.5,40700.0,28.9077,28.9158,28.8996,28.9077,40700.0
2013-05-07 15:40:00,35.5,35.52,35.5,35.52,40600.0,28.9077,28.924,28.9077,28.924,40600.0
2013-05-07 15:45:00,35.52,35.53,35.51,35.53,55900.0,28.924,28.9321,28.9158,28.9321,55900.0
2013-05-07 15:50:00,35.52,35.54,35.51,35.51,176900.0,28.924,28.9403,28.9158,28.9158,176900.0
2013-05-07 15:55:00,35.52,35.55,35.49,35.54,479400.0,28.924,28.9484,28.8996,28.9403,479400.0
2013-05-08 09:30:00,35.47,35.51,35.41,35.49,109500.0,28.8833,28.9158,28.8344,28.8996,109500.0
2013-05-08 09:35:00,35.5,35.5,35.45,35.47,74600.0,28.9077,28.9077,28.867,28.8833,74600.0
2013-05-08 09:40:00,35.46,35.49,35.46,35.47,39100.0,28.8751,28.8996,28.8751,28.8833,39100.0
2013-05-08 09:45:00,35.47,35.55,35.46,35.55,76300.0,28.8833,28.9484,28.8751,28.9484,76300.0
2013-05-08 09:50:00,35.55,35.7,35.55,35.66,103700.0,28.9484,29.0706,28.9484,29.038,103700.0
2013-05-08 09:55:00,35.66,35.66,35.56,35.58,59800.0,29.038,29.038,28.9566,28.9728,59800.0
2013-05-08 10:00:00,35.6,35.65,35.59,35.64,58700.0,28.9891,29.0298,28.981,29.0217,58700.0
2013-05-08 10:05:00,35.65,35.66,35.63,35.64,37500.0,29.0298,29.038,29.0136,29.0217,37500.0
2013-05-08 10:10:00,35.64,35.64,35.55,35.56,83900.0,29.0217,29.0217,28.9484,28.9566,83900.0
2013-05-08 10:15:00,35.55,35.57,35.53,35.56,45100.0,28.9484,28.9647,28.9321,28.9566,45100.0
2013-05-08 10:20:00,35.56,35.58,35.56,35.58,22700.0,28.9566,28.9728,28.9566,28.9728,22700.0
2013-05-08 10:25:00,35.58,35.64,35.58,35.64,39000.0,28.9728,29.0217,28.9728,29.0217,39000.0
2013-05-08 10:30:00,35.64,35.67,35.63,35.64,34900.0,29.0217,29.0461,29.0136,29.0217,34900.0
2013-05-08 10:35:00,35.65,35.68,35.64,35.67,45100.0,29.0298,29.0543,29.0217,29.0461,45100.0
2013-05-08 10:40:00,35.67,35.71,35.67,35.7,26800.0,29.0461,29.0787,29.0461,29.0706,26800.0
2013-05-08 10:45:00,35.7,35.74,35.69,35.74,37100.0,29.0706,29.1031,29.0624,29.1031,37100.0
2013-05-08 10:50:00,35.74,35.74,35.7,35.71,23400.0,29.1031,29.1031,29.0706,29.0787,23400.0
2013-05-08 10:55:00,35.7,35.7,35.63,35.63,13700.0,29.0706,29.0706,29.0136,29.0136,13700.0
2013-05-08 11:00:00,35.63,35.67,35.62,35.67,18100.0,29.0136,29.0461,29.0054,29.0461,18100.0
2013-05-08 11:05:00,35.66,35.68,35.65,35.67,24900.0,29.038,29.0543,29.0298,29.0461,24900.0
2013-05-08 11:10:00,35.68,35.69,35.66,35.69,17700.0,29.0543,29.0624,29.038,29.0624,17700.0
2013-05-08 11:15:00,35.69,35.7,35.67,35.67,17300.0,29.0624,29.0706,29.0461,29.0461,17300.0
2013-05-08 11:20:00,35.67,35.67,35.62,35.65,40700.0,29.0461,29.0461,29.0054,29.0298,40700.0
2013-05-08 11:25:00,35.65,35.67,35.64,35.66,23800.0,29.0298,29.0461,29.0217,29.038,23800.0
2013-05-08 11:30:00,35.67,35.68,35.65,35.66,28300.0,29.0461,29.0543,29.0298,29.038,28300.0
2013-05-08 11:35:00,35.66,35.68,35.65,35.65,92200.0,29.038,29.0543,29.0298,29.0298,92200.0
2013-05-08 11:40:00,35.65,35.66,35.6,35.61,49100.0,29.0298,29.038,28.9891,28.9973,49100.0
2013-05-08 11:45:00,35.61,35.62,35.57,35.57,18000.0,28.9973,29.0054,28.9647,28.9647,18000.0
2013-05-08 11:50:00,35.57,35.59,35.56,35.58,26500.0,28.9647,28.981,28.9566,28.9728,26500.0
2013-05-08 11:55:00,35.58,35.58,35.55,35.56,14400.0,28.9728,28.9728,28.9484,28.9566,14400.0
2013-05-08 12:00:00,35.57,35.57,35.55,35.56,14700.0,28.9647,28.9647,28.9484,28.9566,14700.0
2013-05-08 12:05:00,35.56,35.57,35.56,35.57,8200.0,28.9566,28.9647,28.9566,28.9647,8200.0
2013-05-08 12:10:00,35.57,35.57,35.56,35.56,12500.0,28.9647,28.9647,28.9566,28.9566,12500.0
2013-05-08 12:15:00,35.56,35.56,35.51,35.51,15900.0,28.9566,28.9566,28.9158,28.9158,15900.0
2013-05-08 12:20:00,35.52,35.53,35.48,35.48,24900.0,28.924,28.9321,28.8914,28.8914,24900.0
2013-05-08 12:25:00,35.48,35.49,35.46,35.46,23300.0,28.8914,28.8996,28.8751,28.8751,23300.0
2013-05-08 12:30:00,35.47,35.47,35.44,35.47,38900.0,28.8833,28.8833,28.8588,28.8833,38900.0
2013-05-08 12:35:00,35.47,35.48,35.45,35.47,16900.0,28.8833,28.8914,28.867,28.8833,16900.0
2013-05-08 12:40:00,35.48,35.55,35.47,35.55,52700.0,28.8914,28.9484,28.8833,28.9484,52700.0
2013-05-08 12:45:00,35.54,35.6,35.54,35.59,12200.0,28.9403,28.9891,28.9403,28.981,12200.0
2013-05-08 12:50:00,35.59,35.64,35.59,35.63,26800.0,28.981,29.0217,28.981,29.0136,26800.0
2013-05-08 12:55:00,35.63,35.63,35.6,35.62,39700.0,29.0136,29.0136,28.9891,29.0054,39700.0
2013-05-08 13:00:00,35.62,35.62,35.61,35.62,13900.0,29.0054,29.0054,28.9973,29.0054,13900.0
2013-05-08 13:05:00,35.62,35.65,35.61,35.63,21000.0,29.0054,29.0298,28.9973,29.0136,21000.0
2013-05-08 13:10:00,35.62,35.63,35.61,35.62,36800.0,29.0054,29.0136,28.9973,29.0054,36800.0
2013-05-08 13:15:00,35.62,35.65,35.61,35.65,63700.0,29.0054,29.0298,28.9973,29.0298,63700.0
2013-05-08 13:20:00,35.65,35.66,35.63,35.65,74000.0,29.0298,29.038,29.0136,29.0298,74000.0
2013-05-08 13:25:00,35.64,35.64,35.61,35.64,20500.0,29.0217,29.0217,28.9973,29.0217,20500.0
2013-05-08 13:30:00,35.64,35.66,35.63,35.65,35400.0,29.0217,29.038,29.0136,29.0298,35400.0
2013-05-08 13:35:00,35.66,35.66,35.62,35.63,53100.0,29.038,29.038,29.0054,29.0136,53100.0
2013-05-08 13:40:00,35.62,35.65,35.62,35.64,26800.0,29.0054,29.0298,29.0054,29.0217,26800.0
2013-05-08 13:45:00,35.64,35.66,35.64,35.65,25200.0,29.0217,29.038,29.0217,29.0298,25200.0
2013-05-08 13:50:00,35.65,35.66,35.63,35.64,24300.0,29.0298,29.038,29.0136,29.0217,24300.0
2013-05-08 13:55:00,35.64,35.65,35.62,35.64,42300.0,29.0217,29.0298,29.0054,29.0217,42300.0
2013-05-08 14:00:00,35.65,35.65,35.64,35.65,19400.0,29.0298,29.0298,29.0217,29.0298,19400.0
2013-05-08 14:05:00,35.65,35.66,35.63,35.64,27800.0,29.0298,29.038,29.0136,29.0217,27800.0
2013-05-08 14:10:00,35.64,35.65,35.63,35.64,34600.0,29.0217,29.0298,29.0136,29.0217,34600.0
2013-05-08 14:15:00,35.64,35.65,35.63,35.64,31900.0,29.0217,29.0298,29.0136,29.0217,31900.0
2013-05-08 14:20:00,35.64,35.66,35.63,35.66,19500.0,29.0217,29.038,29.0136,29.038,19500.0
2013-05-08 14:25:00,35.66,35.66,35.64,35.64,28600.0,29.038,29.038,29.0217,29.0217,28600.0
2013-05-08 14:30:00,35.65,35.65,35.63,35.65,57100.0,29.0298,29.0298,29.0136,29.0298,57100.0
2013-05-08 14:35:00,35.65,35.66,35.64,35.65,27600.0,29.0298,29.038,29.0217,29.0298,27600.0
2013-05-08 14:40:00,35.66,35.66,35.62,35.64,45800.0,29.038,29.038,29.0054,29.0217,45800.0
2013-05-08 14:45:00,35.63,35.63,35.57,35.6,111100.0,29.0136,29.0136,28.9647,28.9891,111100.0
2013-05-08 14:50:00,35.58,35.59,35.56,35.59,45600.0,28.9728,28.981,28.9566,28.981,45600.0
2013-05-08 14:55:00,35.58,35.59,35.57,35.59,23500.0,28.9728,28.981,28.9647,28.981,23500.0
2013-05-08 15:00:00,35.59,35.62,35.58,35.59,56600.0,28.981,29.0054,28.9728,28.981,56600.0
2013-05-08 15:05:00,35.62,35.62,35.61,35.62,20600.0,29.0054,29.0054,28.9973,29.0054,20600.0
2013-05-08 15:10:00,35.62,35.62,35.6,35.6,75000.0,29.0054,29.0054,28.9891,28.9891,75000.0
2013-05-08 15:15:00,35.6,35.64,35.59,35.63,54100.0,28.9891,29.0217,28.981,29.0136,54100.0
2013-05-08 15:20:00,35.62,35.64,35.6,35.6,33000.0,29.0054,29.0217,28.9891,28.9891,33000.0
2013-05-08 15:25:00,35.6,35.64,35.6,35.63,32100.0,28.9891,29.0217,28.9891,29.0136,32100.0
2013-05-08 15:30:00,35.63,35.64,35.59,35.59,26600.0,29.0136,29.0217,28.981,28.981,26600.0
2013-05-08 15:35:00,35.59,35.6,35.56,35.56,18500.0,28.981,28.9891,28.9566,28.9566,18500.0
2013-05-08 15:40:00,35.56,35.57,35.54,35.55,47300.0,28.9566,28.9647,28.9403,28.9484,47300.0
2013-05-08 15:45:00,35.56,35.58,35.55,35.57,36300.0,28.9566,28.9728,28.9484,28.9647,36300.0
2013-05-08 15:50:00,35.58,35.58,35.57,35.58,42400.0,28.9728,28.9728,28.9647,28.9728,42400.0
2013-05-08 15:55:00,35.58,35.61,35.57,35.61,93200.0,28.9728,28.9973,28.9647,28.9973,93200.0
2013-05-09 09:30:00,35.53,35.58,35.5,35.51,66400.0,28.9321,28.9728,28.9077,28.9158,66400.0
2013-05-09 09:35:00,35.55,35.64,35.53,35.63,30300.0,28.9484,29.0217,28.9321,29.0136,30300.0
2013-05-09 09:40:00,35.62,35.63,35.56,35.59,20400.0,29.0054,29.0136,28.9566,28.981,20400.0
2013-05-09 09:45:00,35.59,35.62,35.58,35.62,47400.0,28.981,29.0054,28.9728,29.0054,47400.0
2013-05-09 09:50:00,35.62,35.62,35.58,35.59,40200.0,29.0054,29.0054,28.9728,28.981,40200.0
2013-05-09 09:55:00,35.59,35.59,35.56,35.56,23400.0,28.981,28.981,28.9566,28.9566,23400.0
2013-05-09 10:00:00,35.56,35.58,35.54,35.54,34100.0,28.9566,28.9728,28.9403,28.9403,34100.0
2013-05-09 10:05:00,35.54,35.54,35.46,35.46,63800.0,28.9403,28.9403,28.8751,28.8751,63800.0
2013-05-09 10:10:00,35.47,35.48,35.36,35.36,68400.0,28.8833,28.8914,28.7937,28.7937,68400.0
2013-05-09 10:15:00,35.36,35.36,35.28,35.29,55800.0,28.7937,28.7937,28.7286,28.7367,55800.0
2013-05-09 10:20:00,35.29,35.31,35.24,35.24,46900.0,28.7367,28.753,28.696,28.696,46900.0
2013-05-09 10:25:00,35.24,35.24,35.2,35.22,67000.0,28.696,28.696,28.6634,28.6797,67000.0
2013-05-09 10:30:00,35.22,35.26,35.19,35.24,43900.0,28.6797,28.7123,28.6553,28.696,43900.0
2013-05-09 10:35:00,35.24,35.34,35.24,35.31,38000.0,28.696,28.7774,28.696,28.753,38000.0
2013-05-09 10:40:00,35.31,35.36,35.28,35.35,24800.0,28.753,28.7937,28.7286,28.7856,24800.0
2013-05-09 10:45:00,35.35,35.36,35.34,35.36,64700.0,28.7856,28.7937,28.7774,28.7937,64700.0
2013-05-09 10:50:00,35.35,35.36,35.3,35.3,34600.0,28.7856,28.7937,28.7448,28.7448,34600.0
2013-05-09 10:55:00,35.31,35.32,35.27,35.27,72300.0,28.753,28.7611,28.7204,28.7204,72300.0
2013-05-09 11:00:00,35.27,35.3,35.24,35.28,104800.0,28.7204,28.7448,28.696,28.7286,104800.0
2013-05-09 11:05:00,35.28,35.29,35.18,35.19,87900.0,28.7286,28.7367,28.6471,28.6553,87900.0
2013-05-09 11:10:00,35.19,35.27,35.19,35.25,49000.0,28.6553,28.7204,28.6553,28.7041,49000.0
2013-05-09 11:15:00,35.26,35.29,35.24,35.25,37100.0,28.7123,28.7367,28.696,28.7041,37100.0
2013-05-09 11:20:00,35.26,35.29,35.25,35.27,27200.0,28.7123,28.7367,28.7041,28.7204,27200.0
2013-05-09 11:25:00,35.27,35.33,35.26,35.32,32600.0,28.7204,28.7693,28.7123,28.7611,32600.0
2013-05-09 11:30:00,35.33,35.35,35.29,35.31,25100.0,28.7693,28.7856,28.7367,28.753,25100.0
2013-05-09 11:35:00,35.32,35.32,35.28,35.28,17000.0,28.7611,28.7611,28.7286,28.7286,17000.0
2013-05-09 11:40:00,35.28,35.31,35.26,35.31,72200.0,28.7286,28.753,28.7123,28.753,72200.0
2013-05-09 11:45:00,35.31,35.39,35.31,35.39,31100.0,28.753,28.8181,28.753,28.8181,31100.0
2013-05-09 11:50:00,35.38,35.4,35.37,35.4,9700.0,28.81,28.8263,28.8018,28.8263,9700.0
2013-05-09 11:55:00,35.4,35.41,35.36,35.36,24000.0,28.8263,28.8344,28.7937,28.7937,24000.0
2013-05-09 12:00:00,35.36,35.37,35.35,35.36,9500.0,28.7937,28.8018,28.7856,28.7937,9500.0
2013-05-09 12:05:00,35.35,35.36,35.32,35.33,13200.0,28.7856,28.7937,28.7611,28.7693,13200.0
2013-05-09 12:10:00,35.33,35.34,35.3,35.3,13000.0,28.7693,28.7774,28.7448,28.7448,13000.0
2013-05-09 12:15:00,35.29,35.3,35.26,35.27,31400.0,28.7367,28.7448,28.7123,28.7204,31400.0
2013-05-09 12:20:00,35.28,35.31,35.28,35.3,30100.0,28.7286,28.753,28.7286,28.7448,30100.0
2013-05-09 12:25:00,35.29,35.29,35.24,35.26,16900.0,28.7367,28.7367,28.696,28.7123,16900.0
2013-05-09 12:30:00,35.27,35.28,35.24,35.26,13600.0,28.7204,28.7286,28.696,28.7123,13600.0
2013-05-09 12:35:00,35.26,35.33,35.25,35.33,69000.0,28.7123,28.7693,28.7041,28.7693,69000.0
2013-05-09 12:40:00,35.32,35.35,35.3,35.3,16600.0,28.7611,28.7856,28.7448,28.7448,16600.0
2013-05-09 12:45:00,35.3,35.32,35.28,35.29,14300.0,28.7448,28.7611,28.7286,28.7367,14300.0
2013-05-09 12:50:00,35.3,35.3,35.28,35.28,5100.0,28.7448,28.7448,28.7286,28.7286,5100.0
2013-05-09 12:55:00,35.28,35.33,35.28,35.33,12100.0,28.7286,28.7693,28.7286,28.7693,12100.0
2013-05-09 13:00:00,35.33,35.33,35.29,35.3,31200.0,28.7693,28.7693,28.7367,28.7448,31200.0
2013-05-09 13:05:00,35.29,35.31,35.28,35.3,19400.0,28.7367,28.753,28.7286,28.7448,19400.0
2013-05-09 13:10:00,35.31,35.31,35.29,35.29,8400.0,28.753,28.753,28.7367,28.7367,8400.0
2013-05-09 13:15:00,35.29,35.3,35.28,35.29,19400.0,28.7367,28.7448,28.7286,28.7367,19400.0
2013-05-09 13:20:00,35.29,35.3,35.28,35.3,5600.0,28.7367,28.7448,28.7286,28.7448,5600.0
2013-05-09 13:25:00,35.29,35.3,35.29,35.29,3200.0,28.7367,28.7448,28.7367,28.7367,3200.0
2013-05-09 13:30:00,35.29,35.32,35.29,35.31,25500.0,28.7367,28.7611,28.7367,28.753,25500.0
2013-05-09 13:35:00,35.31,35.33,35.31,35.32,4700.0,28.753,28.7693,28.753,28.7611,4700.0
2013-05-09 13:40:00,35.32,35.36,35.31,35.36,23500.0,28.7611,28.7937,28.753,28.7937,23500.0
2013-05-09 13:45:00,35.36,35.4,35.35,35.4,16400.0,28.7937,28.8263,28.7856,28.8263,16400.0
2013-05-09 13:50:00,35.4,35.4,35.37,35.38,19900.0,28.8263,28.8263,28.8018,28.81,19900.0
2013-05-09 13:55:00,35.38,35.41,35.37,35.38,20300.0,28.81,28.8344,28.8018,28.81,20300.0
2013-05-09 14:00:00,35.38,35.41,35.38,35.39,19900.0,28.81,28.8344,28.81,28.8181,19900.0
2013-05-09 14:05:00,35.39,35.39,35.33,35.33,16600.0,28.8181,28.8181,28.7693,28.7693,16600.0
2013-05-09 14:10:00,35.33,35.34,35.31,35.34,16100.0,28.7693,28.7774,28.753,28.7774,16100.0
2013-05-09 14:15:00,35.34,35.38,35.33,35.37,20000.0,28.7774,28.81,28.7693,28.8018,20000.0
2013-05-09 14:20:00,35.36,35.38,35.35,35.38,14000.0,28.7937,28.81,28.7856,28.81,14000.0
2013-05-09 14:25:00,35.38,35.41,35.37,35.39,21000.0,28.81,28.8344,28.8018,28.8181,21000.0
2013-05-09 14:30:00,35.39,35.41,35.37,35.39,23500.0,28.8181,28.8344,28.8018,28.8181,23500.0
2013-05-09 14:35:00,35.39,35.39,35.3,35.31,34300.0,28.8181,28.8181,28.7448,28.753,34300.0
2013-05-09 14:40:00,35.31,35.34,35.3,35.34,37100.0,28.753,28.7774,28.7448,28.7774,37100.0
2013-05-09 14:45:00,35.34,35.34,35.3,35.3,23500.0,28.7774,28.7774,28.7448,28.7448,23500.0
2013-05-09 14:50:00,35.3,35.3,35.25,35.27,31900.0,28.7448,28.7448,28.7041,28.7204,31900.0
2013-05-09 14:55:00,35.27,35.27,35.2,35.21,44300.0,28.7204,28.7204,28.6634,28.6716,44300.0
2013-05-09 15:00:00,35.21,35.24,35.16,35.22,68300.0,28.6716,28.696,28.6308,28.6797,68300.0
2013-05-09 15:05:00,35.22,35.22,35.18,35.19,55600.0,28.6797,28.6797,28.6471,28.6553,55600.0
2013-05-09 15:10:00,35.18,35.19,35.18,35.18,34200.0,28.6471,28.6553,28.6471,28.6471,34200.0
2013-05-09 15:15:00,35.19,35.2,35.17,35.2,83200.0,28.6553,28.6634,28.639,28.6634,83200.0
2013-05-09 15:20:00,35.19,35.21,35.19,35.2,44500.0,28.6553,28.6716,28.6553,28.6634,44500.0
2013-05-09 15:25:00,35.2,35.21,35.18,35.18,43300.0,28.6634,28.6716,28.6471,28.6471,43300.0
2013-05-09 15:30:00,35.19,35.22,35.19,35.21,55900.0,28.6553,28.6797,28.6553,28.6716,55900.0
2013-05-09 15:35:00,35.21,35.23,35.2,35.2,50400.0,28.6716,28.6878,28.6634,28.6634,50400.0
2013-05-09 15:40:00,35.2,35.21,35.19,35.19,30600.0,28.6634,28.6716,28.6553,28.6553,30600.0
2013-05-09 15:45:00,35.18,35.21,35.16,35.21,52000.0,28.6471,28.6716,28.6308,28.6716,52000.0
2013-05-09 15:50:00,35.21,35.21,35.14,35.14,78600.0,28.6716,28.6716,28.6146,28.6146,78600.0
2013-05-09 15:55:00,35.15,35.21,35.13,35.21,103800.0,28.6227,28.6716,28.6064,28.6716,103800.0
2013-05-10 09:30:00,35.21,35.3,35.2,35.23,61200.0,28.6716,28.7448,28.6634,28.6878,61200.0
2013-05-10 09:35:00,35.23,35.3,35.23,35.27,17000.0,28.6878,28.7448,28.6878,28.7204,17000.0
2013-05-10 09:40:00,35.28,35.3,35.13,35.16,28700.0,28.7286,28.7448,28.6064,28.6308,28700.0
2013-05-10 09:45:00,35.18,35.28,35.18,35.26,12000.0,28.6471,28.7286,28.6471,28.7123,12000.0
2013-05-10 09:50:00,35.25,35.25,35.17,35.18,30200.0,28.7041,28.7041,28.639,28.6471,30200.0
2013-05-10 09:55:00,35.19,35.3,35.1,35.27,61400.0,28.6553,28.7448,28.582,28.7204,61400.0
2013-05-10 10:00:00,35.26,35.3,35.25,35.27,35200.0,28.7123,28.7448,28.7041,28.7204,35200.0
2013-05-10 10:05:00,35.27,35.31,35.18,35.2,25700.0,28.7204,28.753,28.6471,28.6634,25700.0
2013-05-10 10:10:00,35.2,35.2,35.16,35.16,23600.0,28.6634,28.6634,28.6308,28.6308,23600.0
2013-05-10 10:15:00,35.17,35.23,35.17,35.22,27500.0,28.639,28.6878,28.639,28.6797,27500.0
2013-05-10 10:20:00,35.21,35.22,35.19,35.2,9700.0,28.6716,28.6797,28.6553,28.6634,9700.0
2013-05-10 10:25:00,35.2,35.21,35.17,35.19,19300.0,28.6634,28.6716,28.639,28.6553,19300.0
2013-05-10 10:30:00,35.19,35.19,35.14,35.14,42200.0,28.6553,28.6553,28.6146,28.6146,42200.0
2013-05-10 10:35:00,35.14,35.15,35.11,35.12,27500.0,28.6146,28.6227,28.5901,28.5983,27500.0
2013-05-10 10:40:00,35.11,35.14,35.1,35.14,16700.0,28.5901,28.6146,28.582,28.6146,16700.0
2013-05-10 10:45:00,35.14,35.18,35.14,35.18,50600.0,28.6146,28.6471,28.6146,28.6471,50600.0
2013-05-10 10:50:00,35.19,35.19,35.14,35.16,23100.0,28.6553,28.6553,28.6146,28.6308,23100.0
2013-05-10 10:55:00,35.15,35.18,35.15,35.17,11700.0,28.6227,28.6471,28.6227,28.639,11700.0
2013-05-10 11:00:00,35.18,35.2,35.15,35.15,22800.0,28.6471,28.6634,28.6227,28.6227,22800.0
2013-05-10 11:05:00,35.15,35.19,35.15,35.18,30600.0,28.6227,28.6553,28.6227,28.6471,30600.0
2013-05-10 11:10:00,35.18,35.19,35.16,35.16,32800.0,28.6471,28.6553,28.6308,28.6308,32800.0
2013-05-10 11:15:00,35.16,35.16,35.12,35.15,31700.0,28.6308,28.6308,28.5983,28.6227,31700.0
2013-05-10 11:20:00,35.15,35.15,35.07,35.07,37100.0,28.6227,28.6227,28.5575,28.5575,37100.0
2013-05-10 11:25:00,35.07,35.11,35.07,35.11,33600.0,28.5575,28.5901,28.5575,28.5901,33600.0
2013-05-10 11:30:00,35.11,35.17,35.11,35.14,28100.0,28.5901,28.639,28.5901,28.6146,28100.0
2013-05-10 11:35:00,35.14,35.14,35.1,35.1,9300.0,28.6146,28.6146,28.582,28.582,9300.0
2013-05-10 11:40:00,35.1,35.11,35.03,35.04,53500.0,28.582,28.5901,28.525,28.5331,53500.0
2013-05-10 11:45:00,35.04,35.04,35.0,35.03,38000.0,28.5331,28.5331,28.5005,28.525,38000.0
2013-05-10 11:50:00,35.02,35.02,35.0,35.0,22500.0,28.5168,28.5168,28.5005,28.5005,22500.0
2013-05-10 11:55:00,35.0,35.01,34.96,34.97,29000.0,28.5005,28.5087,28.468,28.4761,29000.0
2013-05-10 12:00:00,34.97,35.0,34.96,34.99,35100.0,28.4761,28.5005,28.468,28.4924,35100.0
2013-05-10 12:05:00,34.99,35.01,34.96,35.0,15700.0,28.4924,28.5087,28.468,28.5005,15700.0
2013-05-10 12:10:00,35.0,35.05,34.99,35.05,14200.0,28.5005,28.5413,28.4924,28.5413,14200.0
2013-05-10 12:15:00,35.05,35.06,35.03,35.05,22200.0,28.5413,28.5494,28.525,28.5413,22200.0
2013-05-10 12:20:00,35.04,35.04,35.02,35.03,16800.0,28.5331,28.5331,28.5168,28.525,16800.0
2013-05-10 12:25:00,35.03,35.04,35.02,35.03,8100.0,28.525,28.5331,28.5168,28.525,8100.0
2013-05-10 12:30:00,35.03,35.04,35.02,35.03,4100.0,28.525,28.5331,28.5168,28.525,4100.0
2013-05-10 12:35:00,35.04,35.05,35.02,35.03,6900.0,28.5331,28.5413,28.5168,28.525,6900.0
2013-05-10 12:40:00,35.02,35.02,35.01,35.01,11900.0,28.5168,28.5168,28.5087,28.5087,11900.0
2013-05-10 12:45:00,35.0,35.06,35.0,35.01,10300.0,28.5005,28.5494,28.5005,28.5087,10300.0
2013-05-10 12:50:00,35.02,35.02,34.99,34.99,17900.0,28.5168,28.5168,28.4924,28.4924,17900.0
2013-05-10 12:55:00,35.0,35.02,35.0,35.02,16200.0,28.5005,28.5168,28.5005,28.5168,16200.0
2013-05-10 13:00:00,35.02,35.04,35.02,35.03,14100.0,28.5168,28.5331,28.5168,28.525,14100.0
2013-05-10 13:05:00,35.02,35.09,35.02,35.07,13600.0,28.5168,28.5738,28.5168,28.5575,13600.0
2013-05-10 13:10:00,35.07,35.08,35.01,35.02,21200.0,28.5575,28.5657,28.5087,28.5168,21200.0
2013-05-10 13:15:00,35.02,35.03,35.0,35.01,12000.0,28.5168,28.525,28.5005,28.5087,12000.0
2013-05-10 13:20:00,35.0,35.05,34.99,35.05,16900.0,28.5005,28.5413,28.4924,28.5413,16900.0
2013-05-10 13:25:00,35.05,35.09,35.04,35.06,8900.0,28.5413,28.5738,28.5331,28.5494,8900.0
2013-05-10 13:30:00,35.05,35.05,35.03,35.05,9800.0,28.5413,28.5413,28.525,28.5413,9800.0
2013-05-10 13:35:00,35.05,35.05,35.01,35.01,10600.0,28.5413,28.5413,28.5087,28.5087,10600.0
2013-05-10 13:40:00,35.01,35.04,35.01,35.03,22600.0,28.5087,28.5331,28.5087,28.525,22600.0
2013-05-10 13:45:00,35.02,35.03,35.0,35.02,29900.0,28.5168,28.525,28.5005,28.5168,29900.0
2013-05-10 13:50:00,35.02,35.03,35.0,35.0,10900.0,28.5168,28.525,28.5005,28.5005,10900.0
2013-05-10 13:55:00,35.0,35.01,34.97,34.97,7100.0,28.5005,28.5087,28.4761,28.4761,7100.0
2013-05-10 14:00:00,34.98,34.99,34.96,34.99,17000.0,28.4843,28.4924,28.468,28.4924,17000.0
2013-05-10 14:05:00,34.98,35.03,34.98,35.03,8600.0,28.4843,28.525,28.4843,28.525,8600.0
2013-05-10 14:10:00,35.04,35.04,34.99,34.99,24500.0,28.5331,28.5331,28.4924,28.4924,24500.0
2013-05-10 14:15:00,35.0,35.0,34.97,34.98,14200.0,28.5005,28.5005,28.4761,28.4843,14200.0
2013-05-10 14:20:00,34.98,34.99,34.97,34.97,17300.0,28.4843,28.4924,28.4761,28.4761,17300.0
2013-05-10 14:25:00,34.97,35.01,34.97,34.99,13400.0,28.4761,28.5087,28.4761,28.4924,13400.0
2013-05-10 14:30:00,34.99,35.0,34.98,34.99,16100.0,28.4924,28.5005,28.4843,28.4924,16100.0
2013-05-10 14:35:00,34.98,34.99,34.96,34.98,10800.0,28.4843,28.4924,28.468,28.4843,10800.0
2013-05-10 14:40:00,34.98,35.01,34.98,35.01,20400.0,28.4843,28.5087,28.4843,28.5087,20400.0
2013-05-10 14:45:00,35.01,35.02,35.0,35.01,27800.0,28.5087,28.5168,28.5005,28.5087,27800.0
2013-05-10 14:50:00,35.02,35.03,35.01,35.03,11200.0,28.5168,28.525,28.5087,28.525,11200.0
2013-05-10 14:55:00,35.03,35.04,35.01,35.01,16800.0,28.525,28.5331,28.5087,28.5087,16800.0
2013-05-10 15:00:00,35.02,35.03,35.0,35.01,18400.0,28.5168,28.525,28.5005,28.5087,18400.0
2013-05-10 15:05:00,35.01,35.01,34.98,35.0,13100.0,28.5087,28.5087,28.4843,28.5005,13100.0
2013-05-10 15:10:00,35.0,35.02,34.99,34.99,22800.0,28.5005,28.5168,28.4924,28.4924,22800.0
2013-05-10 15:15:00,35.0,35.01,34.99,35.0,24000.0,28.5005,28.5087,28.4924,28.5005,24000.0
2013-05-10 15:20:00,35.0,35.02,35.0,35.0,23200.0,28.5005,28.5168,28.5005,28.5005,23200.0
2013-05-10 15:25:00,35.0,35.0,34.98,35.0,28000.0,28.5005,28.5005,28.4843,28.5005,28000.0
2013-05-10 15:30:00,35.0,35.0,34.98,35.0,17500.0,28.5005,28.5005,28.4843,28.5005,17500.0
2013-05-10 15:35:00,35.0,35.01,34.99,35.0,20600.0,28.5005,28.5087,28.4924,28.5005,20600.0
2013-05-10 15:40:00,35.0,35.03,34.99,35.01,36900.0,28.5005,28.525,28.4924,28.5087,36900.0
2013-05-10 15:45:00,35.02,35.07,35.01,35.05,55800.0,28.5168,28.5575,28.5087,28.5413,55800.0
2013-05-10 15:50:00,35.06,35.1,35.05,35.09,40400.0,28.5494,28.582,28.5413,28.5738,40400.0
2013-05-10 15:55:00,35.09,35.11,35.08,35.1,90100.0,28.5738,28.5901,28.5657,28.582,90100.0
2013-05-13 09:30:00,34.82,34.89,34.79,34.84,140400.0,28.354,28.411,28.3295,28.3703,140400.0
2013-05-13 09:35:00,34.84,34.92,34.82,34.91,59300.0,28.3703,28.4354,28.354,28.4273,59300.0
2013-05-13 09:40:00,34.91,34.93,34.87,34.87,104300.0,28.4273,28.4435,28.3947,28.3947,104300.0
2013-05-13 09:45:00,34.88,34.88,34.8,34.82,63700.0,28.4028,28.4028,28.3377,28.354,63700.0
2013-05-13 09:50:00,34.83,34.83,34.68,34.68,83100.0,28.3621,28.3621,28.24,28.24,83100.0
2013-05-13 09:55:00,34.69,34.77,34.68,34.7,70700.0,28.2481,28.3133,28.24,28.2563,70700.0
2013-05-13 10:00:00,34.71,34.75,34.7,34.73,50100.0,28.2644,28.297,28.2563,28.2807,50100.0
2013-05-13 10:05:00,34.73,34.79,34.71,34.79,36200.0,28.2807,28.3295,28.2644,28.3295,36200.0
2013-05-13 10:10:00,34.79,34.84,34.78,34.84,30700.0,28.3295,28.3703,28.3214,28.3703,30700.0
2013-05-13 10:15:00,34.84,34.88,34.75,34.88,77300.0,28.3703,28.4028,28.297,28.4028,77300.0
2013-05-13 10:20:00,34.88,34.89,34.85,34.86,18000.0,28.4028,28.411,28.3784,28.3865,18000.0
2013-05-13 10:25:00,34.85,34.87,34.84,34.84,51000.0,28.3784,28.3947,28.3703,28.3703,51000.0
2013-05-13 10:30:00,34.83,34.85,34.8,34.85,21000.0,28.3621,28.3784,28.3377,28.3784,21000.0
2013-05-13 10:35:00,34.86,34.86,34.82,34.83,10400.0,28.3865,28.3865,28.354,28.3621,10400.0
2013-05-13 10:40:00,34.83,34.85,34.82,34.82,36000.0,28.3621,28.3784,28.354,28.354,36000.0
2013-05-13 10:45:00,34.82,34.83,34.8,34.82,23500.0,28.354,28.3621,28.3377,28.354,23500.0
2013-05-13 10:50:00,34.81,34.82,34.79,34.79,11200.0,28.3458,28.354,28.3295,28.3295,11200.0
2013-05-13 10:55:00,34.79,34.79,34.73,34.74,22900.0,28.3295,28.3295,28.2807,28.2888,22900.0
2013-05-13 11:00:00,34.74,34.74,34.71,34.73,30400.0,28.2888,28.2888,28.2644,28.2807,30400.0
2013-05-13 11:05:00,34.73,34.75,34.71,34.73,11600.0,28.2807,28.297,28.2644,28.2807,11600.0
2013-05-13 11:10:00,34.73,34.78,34.71,34.78,20400.0,28.2807,28.3214,28.2644,28.3214,20400.0
2013-05-13 11:15:00,34.78,34.79,34.75,34.75,21700.0,28.3214,28.3295,28.297,28.297,21700.0
2013-05-13 11:20:00,34.74,34.75,34.68,34.69,33900.0,28.2888,28.297,28.24,28.2481,33900.0
2013-05-13 11:25:00,34.69,34.7,34.65,34.68,24600.0,28.2481,28.2563,28.2155,28.24,24600.0
2013-05-13 11:30:00,34.69,34.72,34.68,34.7,11400.0,28.2481,28.2725,28.24,28.2563,11400.0
2013-05-13 11:35:00,34.7,34.74,34.7,34.73,16100.0,28.2563,28.2888,28.2563,28.2807,16100.0
2013-05-13 11:40:00,34.74,34.74,34.69,34.7,12200.0,28.2888,28.2888,28.2481,28.2563,12200.0
2013-05-13 11:45:00,34.69,34.73,34.69,34.73,24500.0,28.2481,28.2807,28.2481,28.2807,24500.0
2013-05-13 11:50:00,34.73,34.78,34.73,34.75,13800.0,28.2807,28.3214,28.2807,28.297,13800.0
2013-05-13 11:55:00,34.76,34.77,34.74,34.75,15900.0,28.3051,28.3133,28.2888,28.297,15900.0
2013-05-13 12:00:00,34.75,34.77,34.74,34.76,7800.0,28.297,28.3133,28.2888,28.3051,7800.0
2013-05-13 12:05:00,34.75,34.77,34.75,34.77,12500.0,28.297,28.3133,28.297,28.3133,12500.0
2013-05-13 12:10:00,34.77,34.78,34.75,34.76,16800.0,28.3133,28.3214,28.297,28.3051,16800.0
2013-05-13 12:15:00,34.76,34.8,34.75,34.8,14900.0,28.3051,28.3377,28.297,28.3377,14900.0
2013-05-13 12:20:00,34.8,34.8,34.77,34.79,23200.0,28.3377,28.3377,28.3133,28.3295,23200.0
2013-05-13 12:25:00,34.78,34.78,34.74,34.78,20300.0,28.3214,28.3214,28.2888,28.3214,20300.0
2013-05-13 12:30:00,34.78,34.8,34.76,34.76,12000.0,28.3214,28.3377,28.3051,28.3051,12000.0
2013-05-13 12:35:00,34.76,34.76,34.73,34.75,12700.0,28.3051,28.3051,28.2807,28.297,12700.0
2013-05-13 12:40:00,34.74,34.75,34.72,34.75,18700.0,28.2888,28.297,28.2725,28.297,18700.0
2013-05-13 12:45:00,34.75,34.77,34.74,34.75,21100.0,28.297,28.3133,28.2888,28.297,21100.0
2013-05-13 12:50:00,34.75,34.78,34.75,34.77,8100.0,28.297,28.3214,28.297,28.3133,8100.0
2013-05-13 12:55:00,34.76,34.78,34.76,34.77,9500.0,28.3051,28.3214,28.3051,28.3133,9500.0
2013-05-13 13:00:00,34.77,34.79,34.74,34.74,16000.0,28.3133,28.3295,28.2888,28.2888,16000.0
2013-05-13 13:05:00,34.75,34.77,34.75,34.76,3000.0,28.297,28.3133,28.297,28.3051,3000.0
2013-05-13 13:10:00,34.76,34.77,34.73,34.77,12900.0,28.3051,28.3133,28.2807,28.3133,12900.0
2013-05-13 13:15:00,34.76,34.79,34.76,34.79,37000.0,28.3051,28.3295,28.3051,28.3295,37000.0
2013-05-13 13:20:00,34.79,34.79,34.75,34.77,11200.0,28.3295,28.3295,28.297,28.3133,11200.0
2013-05-13 13:25:00,34.77,34.77,34.74,34.75,9300.0,28.3133,28.3133,28.2888,28.297,9300.0
2013-05-13 13:30:00,34.75,34.76,34.73,34.74,20000.0,28.297,28.3051,28.2807,28.2888,20000.0
2013-05-13 13:35:00,34.74,34.74,34.72,34.74,9300.0,28.2888,28.2888,28.2725,28.2888,9300.0
2013-05-13 13:40:00,34.74,34.75,34.73,34.75,14500.0,28.2888,28.297,28.2807,28.297,14500.0
2013-05-13 13:45:00,34.74,34.75,34.73,34.74,13100.0,28.2888,28.297,28.2807,28.2888,13100.0
2013-05-13 13:50:00,34.73,34.74,34.72,34.74,8900.0,28.2807,28.2888,28.2725,28.2888,8900.0
2013-05-13 13:55:00,34.74,34.74,34.71,34.72,25800.0,28.2888,28.2888,28.2644,28.2725,25800.0
2013-05-13 14:00:00,34.71,34.75,34.7,34.74,32200.0,28.2644,28.297,28.2563,28.2888,32200.0
2013-05-13 14:05:00,34.73,34.74,34.73,34.73,6900.0,28.2807,28.2888,28.2807,28.2807,6900.0
2013-05-13 14:10:00,34.74,34.75,34.7,34.71,21600.0,28.2888,28.297,28.2563,28.2644,21600.0
2013-05-13 14:15:00,34.7,34.71,34.69,34.7,4000.0,28.2563,28.2644,28.2481,28.2563,4000.0
2013-05-13 14:20:00,34.69,34.7,34.67,34.7,14700.0,28.2481,28.2563,28.2318,28.2563,14700.0
2013-05-13 14:25:00,34.71,34.71,34.67,34.68,31400.0,28.2644,28.2644,28.2318,28.24,31400.0
2013-05-13 14:30:00,34.68,34.71,34.67,34.7,26100.0,28.24,28.2644,28.2318,28.2563,26100.0
2013-05-13 14:35:00,34.69,34.7,34.65,34.66,17500.0,28.2481,28.2563,28.2155,28.2237,17500.0
2013-05-13 14:40:00,34.66,34.66,34.63,34.63,22700.0,28.2237,28.2237,28.1993,28.1993,22700.0
2013-05-13 14:45:00,34.63,34.65,34.62,34.65,17700.0,28.1993,28.2155,28.1911,28.2155,17700.0
2013-05-13 14:50:00,34.65,34.72,34.65,34.71,17200.0,28.2155,28.2725,28.2155,28.2644,17200.0
2013-05-13 14:55:00,34.71,34.74,34.7,34.73,16300.0,28.2644,28.2888,28.2563,28.2807,16300.0
2013-05-13 15:00:00,34.73,34.74,34.72,34.72,16200.0,28.2807,28.2888,28.2725,28.2725,16200.0
2013-05-13 15:05:00,34.72,34.73,34.71,34.72,30500.0,28.2725,28.2807,28.2644,28.2725,30500.0
2013-05-13 15:10:00,34.71,34.72,34.66,34.67,173500.0,28.2644,28.2725,28.2237,28.2318,173500.0
2013-05-13 15:15:00,34.67,34.7,34.66,34.7,27600.0,28.2318,28.2563,28.2237,28.2563,27600.0
2013-05-13 15:20:00,34.7,34.7,34.67,34.69,23200.0,28.2563,28.2563,28.2318,28.2481,23200.0
2013-05-13 15:25:00,34.69,34.72,34.69,34.72,20800.0,28.2481,28.2725,28.2481,28.2725,20800.0
2013-05-13 15:30:00,34.71,34.72,34.69,34.72,27300.0,28.2644,28.2725,28.2481,28.2725,27300.0
2013-05-13 15:35:00,34.72,34.75,34.72,34.74,21100.0,28.2725,28.297,28.2725,28.2888,21100.0
2013-05-13 15:40:00,34.74,34.78,34.72,34.78,53700.0,28.2888,28.3214,28.2725,28.3214,53700.0
2013-05-13 15:45:00,34.78,34.81,34.74,34.8,129400.0,28.3214,28.3458,28.2888,28.3377,129400.0
2013-05-13 15:50:00,34.8,34.8,34.76,34.79,165700.0,28.3377,28.3377,28.3051,28.3295,165700.0
2013-05-13 15:55:00,34.79,34.8,34.72,34.8,320000.0,28.3295,28.3377,28.2725,28.3377,320000.0
2013-05-14 09:30:00,34.71,34.86,34.67,34.8,68600.0,28.2644,28.3865,28.2318,28.3377,68600.0
2013-05-14 09:35:00,34.84,34.88,34.84,34.87,19000.0,28.3703,28.4028,28.3703,28.3947,19000.0
2013-05-14 09:40:00,34.88,34.94,34.85,34.85,20400.0,28.4028,28.4517,28.3784,28.3784,20400.0
2013-05-14 09:45:00,34.85,34.93,34.85,34.91,31400.0,28.3784,28.4435,28.3784,28.4273,31400.0
2013-05-14 09:50:00,34.91,34.94,34.89,34.89,11600.0,28.4273,28.4517,28.411,28.411,11600.0
2013-05-14 09:55:00,34.89,34.94,34.85,34.91,121800.0,28.411,28.4517,28.3784,28.4273,121800.0
2013-05-14 10:00:00,34.92,34.94,34.92,34.93,14200.0,28.4354,28.4517,28.4354,28.4435,14200.0
2013-05-14 10:05:00,34.93,34.95,34.92,34.94,30100.0,28.4435,28.4598,28.4354,28.4517,30100.0
2013-05-14 10:10:00,34.95,34.95,34.91,34.92,14300.0,28.4598,28.4598,28.4273,28.4354,14300.0
2013-05-14 10:15:00,34.91,34.94,34.91,34.92,16300.0,28.4273,28.4517,28.4273,28.4354,16300.0
2013-05-14 10:20:00,34.93,34.94,34.91,34.93,33300.0,28.4435,28.4517,28.4273,28.4435,33300.0
2013-05-14 10:25:00,34.94,34.99,34.93,34.98,12800.0,28.4517,28.4924,28.4435,28.4843,12800.0
2013-05-14 10:30:00,34.98,34.98,34.94,34.97,29000.0,28.4843,28.4843,28.4517,28.4761,29000.0
2013-05-14 10:35:00,34.97,35.01,34.96,34.98,36900.0,28.4761,28.5087,28.468,28.4843,36900.0
2013-05-14 10:40:00,34.98,35.02,34.95,35.01,51500.0,28.4843,28.5168,28.4598,28.5087,51500.0
2013-05-14 10:45:00,35.01,35.04,35.0,35.02,36400.0,28.5087,28.5331,28.5005,28.5168,36400.0
2013-05-14 10:50:00,35.03,35.07,35.01,35.07,20800.0,28.525,28.5575,28.5087,28.5575,20800.0
2013-05-14 10:55:00,35.07,35.09,35.05,35.09,24000.0,28.5575,28.5738,28.5413,28.5738,24000.0
2013-05-14 11:00:00,35.08,35.08,35.0,35.01,45100.0,28.5657,28.5657,28.5005,28.5087,45100.0
2013-05-14 11:05:00,35.02,35.02,35.0,35.01,11100.0,28.5168,28.5168,28.5005,28.5087,11100.0
2013-05-14 11:10:00,35.01,35.04,35.0,35.04,8000.0,28.5087,28.5331,28.5005,28.5331,8000.0
2013-05-14 11:15:00,35.05,35.05,35.01,35.02,22200.0,28.5413,28.5413,28.5087,28.5168,22200.0
2013-05-14 11:20:00,35.01,35.01,34.98,35.0,11400.0,28.5087,28.5087,28.4843,28.5005,11400.0
2013-05-14 11:25:00,35.0,35.0,34.98,34.99,14500.0,28.5005,28.5005,28.4843,28.4924,14500.0
2013-05-14 11:30:00,35.0,35.02,34.99,35.0,16300.0,28.5005,28.5168,28.4924,28.5005,16300.0
2013-05-14 11:35:00,34.99,35.04,34.99,35.04,12400.0,28.4924,28.5331,28.4924,28.5331,12400.0
2013-05-14 11:40:00,35.03,35.03,35.02,35.03,16000.0,28.525,28.525,28.5168,28.525,16000.0
2013-05-14 11:45:00,35.03,35.08,35.03,35.06,14200.0,28.525,28.5657,28.525,28.5494,14200.0
2013-05-14 11:50:00,35.06,35.07,35.03,35.05,17000.0,28.5494,28.5575,28.525,28.5413,17000.0
2013-05-14 11:55:00,35.06,35.12,35.05,35.11,187300.0,28.5494,28.5983,28.5413,28.5901,187300.0
2013-05-14 12:00:00,35.11,35.11,35.08,35.11,30100.0,28.5901,28.5901,28.5657,28.5901,30100.0
2013-05-14 12:05:00,35.11,35.12,35.09,35.12,28500.0,28.5901,28.5983,28.5738,28.5983,28500.0
2013-05-14 12:10:00,35.12,35.13,35.11,35.11,39900.0,28.5983,28.6064,28.5901,28.5901,39900.0
2013-05-14 12:15:00,35.11,35.16,35.11,35.16,82800.0,28.5901,28.6308,28.5901,28.6308,82800.0
2013-05-14 12:20:00,35.16,35.17,35.15,35.16,15600.0,28.6308,28.639,28.6227,28.6308,15600.0
2013-05-14 12:25:00,35.15,35.16,35.12,35.14,37500.0,28.6227,28.6308,28.5983,28.6146,37500.0
2013-05-14 12:30:00,35.13,35.17,35.13,35.16,17400.0,28.6064,28.639,28.6064,28.6308,17400.0
2013-05-14 12:35:00,35.16,35.17,35.14,35.14,16300.0,28.6308,28.639,28.6146,28.6146,16300.0
2013-05-14 12:40:00,35.14,35.15,35.12,35.13,7300.0,28.6146,28.6227,28.5983,28.6064,7300.0
2013-05-14 12:45:00,35.13,35.15,35.13,35.14,11900.0,28.6064,28.6227,28.6064,28.6146,11900.0
2013-05-14 12:50:00,35.13,35.15,35.12,35.12,7800.0,28.6064,28.6227,28.5983,28.5983,7800.0
2013-05-14 12:55:00,35.13,35.13,35.11,35.11,11100.0,28.6064,28.6064,28.5901,28.5901,11100.0
2013-05-14 13:00:00,35.12,35.12,35.1,35.1,6300.0,28.5983,28.5983,28.582,28.582,6300.0
2013-05-14 13:05:00,35.11,35.12,35.1,35.12,13100.0,28.5901,28.5983,28.582,28.5983,13100.0
2013-05-14 13:10:00,35.12,35.12,35.1,35.1,6000.0,28.5983,28.5983,28.582,28.582,6000.0
2013-05-14 13:15:00,35.1,35.14,35.1,35.14,7800.0,28.582,28.6146,28.582,28.6146,7800.0
2013-05-14 13:20:00,35.14,35.17,35.14,35.17,21800.0,28.6146,28.639,28.6146,28.639,21800.0
2013-05-14 13:25:00,35.16,35.18,35.16,35.18,12400.0,28.6308,28.6471,28.6308,28.6471,12400.0
2013-05-14 13:30:00,35.18,35.21,35.18,35.21,25800.0,28.6471,28.6716,28.6471,28.6716,25800.0
2013-05-14 13:35:00,35.21,35.22,35.2,35.22,13500.0,28.6716,28.6797,28.6634,28.6797,13500.0
2013-05-14 13:40:00,35.22,35.22,35.2,35.21,17500.0,28.6797,28.6797,28.6634,28.6716,17500.0
2013-05-14 13:45:00,35.2,35.2,35.16,35.18,33200.0,28.6634,28.6634,28.6308,28.6471,33200.0
2013-05-14 13:50:00,35.17,35.19,35.15,35.18,55900.0,28.639,28.6553,28.6227,28.6471,55900.0
2013-05-14 13:55:00,35.19,35.19,35.17,35.19,10100.0,28.6553,28.6553,28.639,28.6553,10100.0
2013-05-14 14:00:00,35.19,35.19,35.15,35.16,27600.0,28.6553,28.6553,28.6227,28.6308,27600.0
2013-05-14 14:05:00,35.16,35.19,35.16,35.16,19400.0,28.6308,28.6553,28.6308,28.6308,19400.0
2013-05-14 14:10:00,35.16,35.2,35.16,35.19,18900.0,28.6308,28.6634,28.6308,28.6553,18900.0
2013-05-14 14:15:00,35.18,35.19,35.17,35.18,20900.0,28.6471,28.6553,28.639,28.6471,20900.0
2013-05-14 14:20:00,35.17,35.18,35.15,35.16,21000.0,28.639,28.6471,28.6227,28.6308,21000.0
2013-05-14 14:25:00,35.17,35.2,35.17,35.2,22300.0,28.639,28.6634,28.639,28.6634,22300.0
2013-05-14 14:30:00,35.2,35.22,35.14,35.14,36700.0,28.6634,28.6797,28.6146,28.6146,36700.0
2013-05-14 14:35:00,35.14,35.19,35.11,35.19,54300.0,28.6146,28.6553,28.5901,28.6553,54300.0
2013-05-14 14:40:00,35.19,35.19,35.16,35.16,15000.0,28.6553,28.6553,28.6308,28.6308,15000.0
2013-05-14 14:45:00,35.16,35.17,35.16,35.16,17400.0,28.6308,28.639,28.6308,28.6308,17400.0
2013-05-14 14:50:00,35.16,35.17,35.15,35.17,60300.0,28.6308,28.639,28.6227,28.639,60300.0
2013-05-14 14:55:00,35.17,35.17,35.15,35.16,20000.0,28.639,28.639,28.6227,28.6308,20000.0
2013-05-14 15:00:00,35.16,35.19,35.14,35.18,103900.0,28.6308,28.6553,28.6146,28.6471,103900.0
2013-05-14 15:05:00,35.18,35.19,35.17,35.19,23400.0,28.6471,28.6553,28.639,28.6553,23400.0
2013-05-14 15:10:00,35.18,35.2,35.17,35.19,27700.0,28.6471,28.6634,28.639,28.6553,27700.0
2013-05-14 15:15:00,35.2,35.21,35.19,35.2,33100.0,28.6634,28.6716,28.6553,28.6634,33100.0
2013-05-14 15:20:00,35.19,35.2,35.17,35.17,21400.0,28.6553,28.6634,28.639,28.639,21400.0
2013-05-14 15:25:00,35.17,35.19,35.14,35.15,44000.0,28.639,28.6553,28.6146,28.6227,44000.0
2013-05-14 15:30:00,35.14,35.14,35.11,35.13,61000.0,28.6146,28.6146,28.5901,28.6064,61000.0
2013-05-14 15:35:00,35.14,35.15,35.11,35.11,61800.0,28.6146,28.6227,28.5901,28.5901,61800.0
2013-05-14 15:40:00,35.11,35.12,35.09,35.11,37200.0,28.5901,28.5983,28.5738,28.5901,37200.0
2013-05-14 15:45:00,35.11,35.18,35.11,35.17,71900.0,28.5901,28.6471,28.5901,28.639,71900.0
2013-05-14 15:50:00,35.18,35.18,35.16,35.16,77100.0,28.6471,28.6471,28.6308,28.6308,77100.0
2013-05-14 15:55:00,35.17,35.19,35.16,35.19,184200.0,28.639,28.6553,28.6308,28.6553,184200.0
2013-05-15 09:30:00,35.1,35.19,35.06,35.19,45900.0,28.582,28.6553,28.5494,28.6553,45900.0
2013-05-15 09:35:00,35.19,35.21,35.12,35.13,53200.0,28.6553,28.6716,28.5983,28.6064,53200.0
2013-05-15 09:40:00,35.13,35.15,35.07,35.1,52000.0,28.6064,28.6227,28.5575,28.582,52000.0
2013-05-15 09:45:00,35.09,35.13,35.06,35.12,37700.0,28.5738,28.6064,28.5494,28.5983,37700.0
2013-05-15 09:50:00,35.11,35.15,35.1,35.13,26500.0,28.5901,28.6227,28.582,28.6064,26500.0
2013-05-15 09:55:00,35.13,35.16,35.11,35.12,41900.0,28.6064,28.6308,28.5901,28.5983,41900.0
2013-05-15 10:00:00,35.13,35.14,35.1,35.12,25600.0,28.6064,28.6146,28.582,28.5983,25600.0
2013-05-15 10:05:00,35.12,35.15,35.09,35.14,47200.0,28.5983,28.6227,28.5738,28.6146,47200.0
2013-05-15 10:10:00,35.13,35.14,35.08,35.08,51000.0,28.6064,28.6146,28.5657,28.5657,51000.0
2013-05-15 10:15:00,35.09,35.15,35.06,35.14,95900.0,28.5738,28.6227,28.5494,28.6146,95900.0
2013-05-15 10:20:00,35.15,35.18,35.12,35.12,40000.0,28.6227,28.6471,28.5983,28.5983,40000.0
2013-05-15 10:25:00,35.12,35.18,35.11,35.14,54700.0,28.5983,28.6471,28.5901,28.6146,54700.0
2013-05-15 10:30:00,35.14,35.14,35.12,35.13,49800.0,28.6146,28.6146,28.5983,28.6064,49800.0
2013-05-15 10:35:00,35.13,35.13,35.08,35.11,24300.0,28.6064,28.6064,28.5657,28.5901,24300.0
2013-05-15 10:40:00,35.12,35.17,35.12,35.13,59200.0,28.5983,28.639,28.5983,28.6064,59200.0
2013-05-15 10:45:00,35.13,35.15,35.09,35.15,40200.0,28.6064,28.6227,28.5738,28.6227,40200.0
2013-05-15 10:50:00,35.15,35.15,35.12,35.13,34300.0,28.6227,28.6227,28.5983,28.6064,34300.0
2013-05-15 10:55:00,35.13,35.14,35.11,35.13,30800.0,28.6064,28.6146,28.5901,28.6064,30800.0
2013-05-15 11:00:00,35.13,35.19,35.11,35.19,73800.0,28.6064,28.6553,28.5901,28.6553,73800.0
2013-05-15 11:05:00,35.19,35.19,35.15,35.16,40900.0,28.6553,28.6553,28.6227,28.6308,40900.0
2013-05-15 11:10:00,35.16,35.19,35.15,35.18,37700.0,28.6308,28.6553,28.6227,28.6471,37700.0
2013-05-15 11:15:00,35.18,35.2,35.14,35.14,102400.0,28.6471,28.6634,28.6146,28.6146,102400.0
2013-05-15 11:20:00,35.14,35.14,35.09,35.09,24800.0,28.6146,28.6146,28.5738,28.5738,24800.0
2013-05-15 11:25:00,35.09,35.1,35.0,35.01,115500.0,28.5738,28.582,28.5005,28.5087,115500.0
2013-05-15 11:30:00,35.0,35.02,34.99,35.01,33600.0,28.5005,28.5168,28.4924,28.5087,33600.0
2013-05-15 11:35:00,35.02,35.05,35.01,35.05,32800.0,28.5168,28.5413,28.5087,28.5413,32800.0
2013-05-15 11:40:00,35.04,35.05,35.03,35.03,23700.0,28.5331,28.5413,28.525,28.525,23700.0
2013-05-15 11:45:00,35.03,35.04,35.02,35.03,26900.0,28.525,28.5331,28.5168,28.525,26900.0
2013-05-15 11:50:00,35.04,35.04,35.01,35.02,32800.0,28.5331,28.5331,28.5087,28.5168,32800.0
2013-05-15 11:55:00,35.02,35.03,34.95,34.99,58300.0,28.5168,28.525,28.4598,28.4924,58300.0
2013-05-15 12:00:00,34.99,35.0,34.99,34.99,39800.0,28.4924,28.5005,28.4924,28.4924,39800.0
2013-05-15 12:05:00,34.99,35.01,34.98,34.99,43600.0,28.4924,28.5087,28.4843,28.4924,43600.0
2013-05-15 12:10:00,34.98,35.0,34.98,35.0,15400.0,28.4843,28.5005,28.4843,28.5005,15400.0
2013-05-15 12:15:00,35.0,35.01,34.98,34.99,28900.0,28.5005,28.5087,28.4843,28.4924,28900.0
2013-05-15 12:20:00,34.99,34.99,34.97,34.97,9200.0,28.4924,28.4924,28.4761,28.4761,9200.0
2013-05-15 12:25:00,34.98,34.98,34.96,34.97,25400.0,28.4843,28.4843,28.468,28.4761,25400.0
2013-05-15 12:30:00,34.97,34.98,34.94,34.98,71500.0,28.4761,28.4843,28.4517,28.4843,71500.0
2013-05-15 12:35:00,34.98,35.07,34.97,35.06,58300.0,28.4843,28.5575,28.4761,28.5494,58300.0
2013-05-15 12:40:00,35.07,35.09,35.06,35.07,28600.0,28.5575,28.5738,28.5494,28.5575,28600.0
2013-05-15 12:45:00,35.07,35.12,35.07,35.12,10600.0,28.5575,28.5983,28.5575,28.5983,10600.0
2013-05-15 12:50:00,35.12,35.14,35.12,35.14,18800.0,28.5983,28.6146,28.5983,28.6146,18800.0
2013-05-15 12:55:00,35.15,35.15,35.13,35.14,27400.0,28.6227,28.6227,28.6064,28.6146,27400.0
2013-05-15 13:00:00,35.13,35.14,35.06,35.07,30400.0,28.6064,28.6146,28.5494,28.5575,30400.0
2013-05-15 13:05:00,35.07,35.09,35.05,35.07,30200.0,28.5575,28.5738,28.5413,28.5575,30200.0
2013-05-15 13:10:00,35.08,35.09,35.06,35.06,13600.0,28.5657,28.5738,28.5494,28.5494,13600.0
2013-05-15 13:15:00,35.06,35.07,35.02,35.03,19500.0,28.5494,28.5575,28.5168,28.525,19500.0
2013-05-15 13:20:00,35.03,35.04,35.0,35.01,21300.0,28.525,28.5331,28.5005,28.5087,21300.0
2013-05-15 13:25:00,35.01,35.04,35.01,35.04,12300.0,28.5087,28.5331,28.5087,28.5331,12300.0
2013-05-15 13:30:00,35.03,35.05,35.03,35.04,9500.0,28.525,28.5413,28.525,28.5331,9500.0
2013-05-15 13:35:00,35.04,35.05,35.02,35.02,17700.0,28.5331,28.5413,28.5168,28.5168,17700.0
2013-05-15 13:40:00,35.02,35.02,34.99,35.0,36900.0,28.5168,28.5168,28.4924,28.5005,36900.0
2013-05-15 13:45:00,35.0,35.0,34.98,34.98,14100.0,28.5005,28.5005,28.4843,28.4843,14100.0
2013-05-15 13:50:00,34.98,34.98,34.96,34.96,17300.0,28.4843,28.4843,28.468,28.468,17300.0
2013-05-15 13:55:00,34.97,34.97,34.91,34.92,39500.0,28.4761,28.4761,28.4273,28.4354,39500.0
2013-05-15 14:00:00,34.91,34.95,34.91,34.94,38600.0,28.4273,28.4598,28.4273,28.4517,38600.0
2013-05-15 14:05:00,34.95,34.95,34.93,34.94,27000.0,28.4598,28.4598,28.4435,28.4517,27000.0
2013-05-15 14:10:00,34.93,34.96,34.93,34.95,17600.0,28.4435,28.468,28.4435,28.4598,17600.0
2013-05-15 14:15:00,34.95,34.98,34.95,34.97,50700.0,28.4598,28.4843,28.4598,28.4761,50700.0
2013-05-15 14:20:00,34.97,34.97,34.91,34.93,20100.0,28.4761,28.4761,28.4273,28.4435,20100.0
2013-05-15 14:25:00,34.93,34.95,34.92,34.94,22800.0,28.4435,28.4598,28.4354,28.4517,22800.0
2013-05-15 14:30:00,34.94,34.98,34.94,34.97,26500.0,28.4517,28.4843,28.4517,28.4761,26500.0
2013-05-15 14:35:00,34.96,34.98,34.95,34.96,24100.0,28.468,28.4843,28.4598,28.468,24100.0
2013-05-15 14:40:00,34.96,34.99,34.91,34.92,27800.0,28.468,28.4924,28.4273,28.4354,27800.0
2013-05-15 14:45:00,34.92,34.93,34.9,34.93,35800.0,28.4354,28.4435,28.4191,28.4435,35800.0
2013-05-15 14:50:00,34.92,34.95,34.91,34.95,22200.0,28.4354,28.4598,28.4273,28.4598,22200.0
2013-05-15 14:55:00,34.95,34.99,34.94,34.97,38500.0,28.4598,28.4924,28.4517,28.4761,38500.0
2013-05-15 15:00:00,34.97,34.97,34.93,34.93,22900.0,28.4761,28.4761,28.4435,28.4435,22900.0
2013-05-15 15:05:00,34.93,34.99,34.92,34.99,34300.0,28.4435,28.4924,28.4354,28.4924,34300.0
2013-05-15 15:10:00,34.99,35.03,34.99,35.01,31200.0,28.4924,28.525,28.4924,28.5087,31200.0
2013-05-15 15:15:00,35.02,35.02,34.96,34.97,19000.0,28.5168,28.5168,28.468,28.4761,19000.0
2013-05-15 15:20:00,34.96,34.97,34.94,34.94,39200.0,28.468,28.4761,28.4517,28.4517,39200.0
2013-05-15 15:25:00,34.94,34.99,34.94,34.98,101400.0,28.4517,28.4924,28.4517,28.4843,101400.0
2013-05-15 15:30:00,34.98,35.0,34.97,34.99,35900.0,28.4843,28.5005,28.4761,28.4924,35900.0
2013-05-15 15:35:00,35.0,35.0,34.99,35.0,52700.0,28.5005,28.5005,28.4924,28.5005,52700.0
2013-05-15 15:40:00,34.99,35.0,34.98,34.99,45700.0,28.4924,28.5005,28.4843,28.4924,45700.0
2013-05-15 15:45:00,35.0,35.0,34.99,34.99,84100.0,28.5005,28.5005,28.4924,28.4924,84100.0
2013-05-15 15:50:00,35.0,35.01,34.98,35.0,121000.0,28.5005,28.5087,28.4843,28.5005,121000.0
2013-05-15 15:55:00,35.0,35.05,35.0,35.04,176300.0,28.5005,28.5413,28.5005,28.5331,176300.0
2013-05-16 09:30:00,35.11,35.14,35.01,35.02,74700.0,28.5901,28.6146,28.5087,28.5168,74700.0
2013-05-16 09:35:00,35.02,35.11,35.02,35.06,33800.0,28.5168,28.5901,28.5168,28.5494,33800.0
2013-05-16 09:40:00,35.07,35.12,35.03,35.09,36400.0,28.5575,28.5983,28.525,28.5738,36400.0
2013-05-16 09:45:00,35.09,35.18,35.09,35.12,45900.0,28.5738,28.6471,28.5738,28.5983,45900.0
2013-05-16 09:50:00,35.11,35.14,35.07,35.13,51700.0,28.5901,28.6146,28.5575,28.6064,51700.0
2013-05-16 09:55:00,35.13,35.16,35.08,35.09,33000.0,28.6064,28.6308,28.5657,28.5738,33000.0
2013-05-16 10:00:00,35.08,35.09,35.01,35.01,38300.0,28.5657,28.5738,28.5087,28.5087,38300.0
2013-05-16 10:05:00,35.01,35.01,34.95,34.99,47700.0,28.5087,28.5087,28.4598,28.4924,47700.0
2013-05-16 10:10:00,35.0,35.03,34.98,35.03,41000.0,28.5005,28.525,28.4843,28.525,41000.0
2013-05-16 10:15:00,35.04,35.11,35.03,35.07,59400.0,28.5331,28.5901,28.525,28.5575,59400.0
2013-05-16 10:20:00,35.07,35.12,35.04,35.09,50000.0,28.5575,28.5983,28.5331,28.5738,50000.0
2013-05-16 10:25:00,35.09,35.14,35.09,35.1,42000.0,28.5738,28.6146,28.5738,28.582,42000.0
2013-05-16 10:30:00,35.11,35.14,35.09,35.11,43900.0,28.5901,28.6146,28.5738,28.5901,43900.0
2013-05-16 10:35:00,35.12,35.2,35.12,35.18,24300.0,28.5983,28.6634,28.5983,28.6471,24300.0
2013-05-16 10:40:00,35.17,35.24,35.15,35.22,38500.0,28.639,28.696,28.6227,28.6797,38500.0
2013-05-16 10:45:00,35.23,35.23,35.15,35.22,20400.0,28.6878,28.6878,28.6227,28.6797,20400.0
2013-05-16 10:50:00,35.21,35.25,35.2,35.25,50800.0,28.6716,28.7041,28.6634,28.7041,50800.0
2013-05-16 10:55:00,35.24,35.25,35.19,35.21,18200.0,28.696,28.7041,28.6553,28.6716,18200.0
2013-05-16 11:00:00,35.21,35.22,35.18,35.2,54600.0,28.6716,28.6797,28.6471,28.6634,54600.0
2013-05-16 11:05:00,35.2,35.25,35.2,35.23,59000.0,28.6634,28.7041,28.6634,28.6878,59000.0
2013-05-16 11:10:00,35.22,35.23,35.21,35.22,20200.0,28.6797,28.6878,28.6716,28.6797,20200.0
2013-05-16 11:15:00,35.21,35.24,35.2,35.2,26100.0,28.6716,28.696,28.6634,28.6634,26100.0
2013-05-16 11:20:00,35.21,35.21,35.16,35.2,89400.0,28.6716,28.6716,28.6308,28.6634,89400.0
2013-05-16 11:25:00,35.2,35.22,35.2,35.21,18100.0,28.6634,28.6797,28.6634,28.6716,18100.0
2013-05-16 11:30:00,35.2,35.25,35.2,35.24,34200.0,28.6634,28.7041,28.6634,28.696,34200.0
2013-05-16 11:35:00,35.24,35.24,35.21,35.21,17200.0,28.696,28.696,28.6716,28.6716,17200.0
2013-05-16 11:40:00,35.21,35.25,35.2,35.22,57400.0,28.6716,28.7041,28.6634,28.6797,57400.0
2013-05-16 11:45:00,35.22,35.25,35.22,35.25,32500.0,28.6797,28.7041,28.6797,28.7041,32500.0
2013-05-16 11:50:00,35.25,35.25,35.2,35.22,25900.0,28.7041,28.7041,28.6634,28.6797,25900.0
2013-05-16 11:55:00,35.22,35.23,35.21,35.23,38500.0,28.6797,28.6878,28.6716,28.6878,38500.0
2013-05-16 12:00:00,35.23,35.25,35.22,35.25,37200.0,28.6878,28.7041,28.6797,28.7041,37200.0
2013-05-16 12:05:00,35.25,35.28,35.24,35.28,15600.0,28.7041,28.7286,28.696,28.7286,15600.0
2013-05-16 12:10:00,35.28,35.31,35.27,35.3,59700.0,28.7286,28.753,28.7204,28.7448,59700.0
2013-05-16 12:15:00,35.3,35.3,35.23,35.23,48300.0,28.7448,28.7448,28.6878,28.6878,48300.0
2013-05-16 12:20:00,35.22,35.22,35.19,35.2,32300.0,28.6797,28.6797,28.6553,28.6634,32300.0
2013-05-16 12:25:00,35.2,35.22,35.18,35.21,48000.0,28.6634,28.6797,28.6471,28.6716,48000.0
2013-05-16 12:30:00,35.2,35.21,35.17,35.17,69900.0,28.6634,28.6716,28.639,28.639,69900.0
2013-05-16 12:35:00,35.16,35.17,35.15,35.16,14400.0,28.6308,28.639,28.6227,28.6308,14400.0
2013-05-16 12:40:00,35.16,35.16,35.14,35.16,29500.0,28.6308,28.6308,28.6146,28.6308,29500.0
2013-05-16 12:45:00,35.16,35.17,35.14,35.15,34500.0,28.6308,28.639,28.6146,28.6227,34500.0
2013-05-16 12:50:00,35.15,35.16,35.13,35.15,70100.0,28.6227,28.6308,28.6064,28.6227,70100.0
2013-05-16 12:55:00,35.15,35.15,35.13,35.14,12600.0,28.6227,28.6227,28.6064,28.6146,12600.0
2013-05-16 13:00:00,35.13,35.17,35.13,35.17,23000.0,28.6064,28.639,28.6064,28.639,23000.0
2013-05-16 13:05:00,35.17,35.17,35.16,35.16,3900.0,28.639,28.639,28.6308,28.6308,3900.0
2013-05-16 13:10:00,35.17,35.17,35.15,35.15,24600.0,28.639,28.639,28.6227,28.6227,24600.0
2013-05-16 13:15:00,35.15,35.18,35.15,35.17,25900.0,28.6227,28.6471,28.6227,28.639,25900.0
2013-05-16 13:20:00,35.17,35.18,35.14,35.15,34700.0,28.639,28.6471,28.6146,28.6227,34700.0
2013-05-16 13:25:00,35.14,35.15,35.14,35.15,17800.0,28.6146,28.6227,28.6146,28.6227,17800.0
2013-05-16 13:30:00,35.14,35.17,35.14,35.17,22200.0,28.6146,28.639,28.6146,28.639,22200.0
2013-05-16 13:35:00,35.17,35.21,35.16,35.19,72500.0,28.639,28.6716,28.6308,28.6553,72500.0
2013-05-16 13:40:00,35.19,35.19,35.15,35.17,11400.0,28.6553,28.6553,28.6227,28.639,11400.0
2013-05-16 13:45:00,35.16,35.2,35.16,35.2,38500.0,28.6308,28.6634,28.6308,28.6634,38500.0
2013-05-16 13:50:00,35.19,35.2,35.18,35.19,17400.0,28.6553,28.6634,28.6471,28.6553,17400.0
2013-05-16 13:55:00,35.19,35.19,35.15,35.17,26000.0,28.6553,28.6553,28.6227,28.639,26000.0
2013-05-16 14:00:00,35.17,35.17,35.15,35.16,20800.0,28.639,28.639,28.6227,28.6308,20800.0
2013-05-16 14:05:00,35.16,35.16,35.15,35.16,17000.0,28.6308,28.6308,28.6227,28.6308,17000.0
2013-05-16 14:10:00,35.16,35.2,35.14,35.2,44400.0,28.6308,28.6634,28.6146,28.6634,44400.0
2013-05-16 14:15:00,35.2,35.2,35.19,35.2,5000.0,28.6634,28.6634,28.6553,28.6634,5000.0
2013-05-16 14:20:00,35.19,35.19,35.16,35.17,38600.0,28.6553,28.6553,28.6308,28.639,38600.0
2013-05-16 14:25:00,35.17,35.18,35.16,35.17,17500.0,28.639,28.6471,28.6308,28.639,17500.0
2013-05-16 14:30:00,35.17,35.17,35.16,35.16,29700.0,28.639,28.639,28.6308,28.6308,29700.0
2013-05-16 14:35:00,35.15,35.16,35.15,35.16,16100.0,28.6227,28.6308,28.6227,28.6308,16100.0
2013-05-16 14:40:00,35.16,35.16,35.15,35.15,25400.0,28.6308,28.6308,28.6227,28.6227,25400.0
2013-05-16 14:45:00,35.15,35.15,35.13,35.15,38600.0,28.6227,28.6227,28.6064,28.6227,38600.0
2013-05-16 14:50:00,35.16,35.16,35.11,35.12,29300.0,28.6308,28.6308,28.5901,28.5983,29300.0
2013-05-16 14:55:00,35.11,35.12,35.06,35.07,46200.0,28.5901,28.5983,28.5494,28.5575,46200.0
2013-05-16 15:00:00,35.07,35.1,35.07,35.09,33300.0,28.5575,28.582,28.5575,28.5738,33300.0
2013-05-16 15:05:00,35.08,35.09,35.07,35.08,49600.0,28.5657,28.5738,28.5575,28.5657,49600.0
2013-05-16 15:10:00,35.08,35.08,35.07,35.07,41000.0,28.5657,28.5657,28.5575,28.5575,41000.0
2013-05-16 15:15:00,35.07,35.08,35.05,35.05,69700.0,28.5575,28.5657,28.5413,28.5413,69700.0
2013-05-16 15:20:00,35.05,35.06,35.03,35.03,44700.0,28.5413,28.5494,28.525,28.525,44700.0
2013-05-16 15:25:00,35.03,35.04,34.98,34.98,55800.0,28.525,28.5331,28.4843,28.4843,55800.0
2013-05-16 15:30:00,34.98,34.99,34.96,34.98,51400.0,28.4843,28.4924,28.468,28.4843,51400.0
2013-05-16 15:35:00,34.98,34.99,34.92,34.93,51800.0,28.4843,28.4924,28.4354,28.4435,51800.0
2013-05-16 15:40:00,34.93,34.94,34.92,34.94,29200.0,28.4435,28.4517,28.4354,28.4517,29200.0
2013-05-16 15:45:00,34.93,34.94,34.9,34.92,96500.0,28.4435,28.4517,28.4191,28.4354,96500.0
2013-05-16 15:50:00,34.92,34.95,34.91,34.93,73200.0,28.4354,28.4598,28.4273,28.4435,73200.0
2013-05-16 15:55:00,34.92,34.99,34.92,34.96,131300.0,28.4354,28.4924,28.4354,28.468,131300.0
2013-05-17 09:30:00,35.01,35.12,34.99,35.08,181700.0,28.5087,28.5983,28.4924,28.5657,181700.0
2013-05-17 09:35:00,35.09,35.09,34.98,34.98,37900.0,28.5738,28.5738,28.4843,28.4843,37900.0
2013-05-17 09:40:00,34.98,34.99,34.95,34.97,47500.0,28.4843,28.4924,28.4598,28.4761,47500.0
2013-05-17 09:45:00,34.97,34.98,34.91,34.96,32000.0,28.4761,28.4843,28.4273,28.468,32000.0
2013-05-17 09:50:00,34.95,34.95,34.88,34.94,34500.0,28.4598,28.4598,28.4028,28.4517,34500.0
2013-05-17 09:55:00,34.93,34.98,34.9,34.98,34600.0,28.4435,28.4843,28.4191,28.4843,34600.0
2013-05-17 10:00:00,34.98,35.0,34.93,34.95,27600.0,28.4843,28.5005,28.4435,28.4598,27600.0
2013-05-17 10:05:00,34.93,34.94,34.92,34.94,19400.0,28.4435,28.4517,28.4354,28.4517,19400.0
2013-05-17 10:10:00,34.95,34.95,34.89,34.89,30600.0,28.4598,28.4598,28.411,28.411,30600.0
2013-05-17 10:15:00,34.89,34.92,34.88,34.9,26300.0,28.411,28.4354,28.4028,28.4191,26300.0
2013-05-17 10:20:00,34.9,34.9,34.87,34.89,35300.0,28.4191,28.4191,28.3947,28.411,35300.0
2013-05-17 10:25:00,34.89,34.89,34.85,34.89,23400.0,28.411,28.411,28.3784,28.411,23400.0
2013-05-17 10:30:00,34.89,34.9,34.84,34.87,52200.0,28.411,28.4191,28.3703,28.3947,52200.0
2013-05-17 10:35:00,34.86,34.86,34.84,34.85,24200.0,28.3865,28.3865,28.3703,28.3784,24200.0
2013-05-17 10:40:00,34.85,34.89,34.83,34.89,27700.0,28.3784,28.411,28.3621,28.411,27700.0
2013-05-17 10:45:00,34.89,34.89,34.85,34.86,23700.0,28.411,28.411,28.3784,28.3865,23700.0
2013-05-17 10:50:00,34.87,34.88,34.79,34.8,21500.0,28.3947,28.4028,28.3295,28.3377,21500.0
2013-05-17 10:55:00,34.79,34.81,34.78,34.79,41800.0,28.3295,28.3458,28.3214,28.3295,41800.0
2013-05-17 11:00:00,34.79,34.79,34.75,34.77,45300.0,28.3295,28.3295,28.297,28.3133,45300.0
2013-05-17 11:05:00,34.76,34.77,34.74,34.77,20900.0,28.3051,28.3133,28.2888,28.3133,20900.0
2013-05-17 11:10:00,34.77,34.8,34.75,34.8,27400.0,28.3133,28.3377,28.297,28.3377,27400.0
2013-05-17 11:15:00,34.79,34.8,34.78,34.8,21500.0,28.3295,28.3377,28.3214,28.3377,21500.0
2013-05-17 11:20:00,34.81,34.81,34.79,34.8,7400.0,28.3458,28.3458,28.3295,28.3377,7400.0
2013-05-17 11:25:00,34.8,34.81,34.79,34.8,27400.0,28.3377,28.3458,28.3295,28.3377,27400.0
2013-05-17 11:30:00,34.79,34.8,34.76,34.79,20800.0,28.3295,28.3377,28.3051,28.3295,20800.0
2013-05-17 11:35:00,34.8,34.82,34.79,34.79,16700.0,28.3377,28.354,28.3295,28.3295,16700.0
2013-05-17 11:40:00,34.79,34.79,34.76,34.76,12100.0,28.3295,28.3295,28.3051,28.3051,12100.0
2013-05-17 11:45:00,34.76,34.77,34.75,34.76,23700.0,28.3051,28.3133,28.297,28.3051,23700.0
2013-05-17 11:50:00,34.77,34.78,34.76,34.76,15500.0,28.3133,28.3214,28.3051,28.3051,15500.0
2013-05-17 11:55:00,34.75,34.77,34.72,34.76,39500.0,28.297,28.3133,28.2725,28.3051,39500.0
2013-05-17 12:00:00,34.77,34.78,34.75,34.75,25300.0,28.3133,28.3214,28.297,28.297,25300.0
2013-05-17 12:05:00,34.75,34.75,34.72,34.72,12700.0,28.297,28.297,28.2725,28.2725,12700.0
2013-05-17 12:10:00,34.73,34.75,34.72,34.74,16900.0,28.2807,28.297,28.2725,28.2888,16900.0
2013-05-17 12:15:00,34.75,34.76,34.74,34.74,6200.0,28.297,28.3051,28.2888,28.2888,6200.0
2013-05-17 12:20:00,34.73,34.76,34.73,34.75,15200.0,28.2807,28.3051,28.2807,28.297,15200.0
2013-05-17 12:25:00,34.75,34.77,34.75,34.76,18300.0,28.297,28.3133,28.297,28.3051,18300.0
2013-05-17 12:30:00,34.75,34.77,34.73,34.76,12900.0,28.297,28.3133,28.2807,28.3051,12900.0
2013-05-17 12:35:00,34.76,34.76,34.73,34.74,24300.0,28.3051,28.3051,28.2807,28.2888,24300.0
2013-05-17 12:40:00,34.74,34.74,34.7,34.71,36200.0,28.2888,28.2888,28.2563,28.2644,36200.0
2013-05-17 12:45:00,34.72,34.73,34.72,34.73,8800.0,28.2725,28.2807,28.2725,28.2807,8800.0
2013-05-17 12:50:00,34.73,34.75,34.72,34.75,19800.0,28.2807,28.297,28.2725,28.297,19800.0
2013-05-17 12:55:00,34.75,34.76,34.73,34.75,25100.0,28.297,28.3051,28.2807,28.297,25100.0
2013-05-17 13:00:00,34.74,34.74,34.73,34.73,4400.0,28.2888,28.2888,28.2807,28.2807,4400.0
2013-05-17 13:05:00,34.73,34.76,34.73,34.75,30000.0,28.2807,28.3051,28.2807,28.297,30000.0
2013-05-17 13:10:00,34.75,34.76,34.73,34.75,16500.0,28.297,28.3051,28.2807,28.297,16500.0
2013-05-17 13:15:00,34.74,34.76,34.74,34.76,7100.0,28.2888,28.3051,28.2888,28.3051,7100.0
2013-05-17 13:20:00,34.75,34.76,34.71,34.73,24100.0,28.297,28.3051,28.2644,28.2807,24100.0
2013-05-17 13:25:00,34.74,34.75,34.73,34.73,12000.0,28.2888,28.297,28.2807,28.2807,12000.0
2013-05-17 13:30:00,34.73,34.73,34.72,34.73,8200.0,28.2807,28.2807,28.2725,28.2807,8200.0
2013-05-17 13:35:00,34.73,34.75,34.71,34.75,25200.0,28.2807,28.297,28.2644,28.297,25200.0
2013-05-17 13:40:00,34.75,34.76,34.74,34.76,7500.0,28.297,28.3051,28.2888,28.3051,7500.0
2013-05-17 13:45:00,34.75,34.77,34.75,34.77,18400.0,28.297,28.3133,28.297,28.3133,18400.0
2013-05-17 13:50:00,34.77,34.77,34.76,34.77,3100.0,28.3133,28.3133,28.3051,28.3133,3100.0
2013-05-17 13:55:00,34.77,34.79,34.76,34.77,16900.0,28.3133,28.3295,28.3051,28.3133,16900.0
2013-05-17 14:00:00,34.78,34.82,34.77,34.82,39200.0,28.3214,28.354,28.3133,28.354,39200.0
2013-05-17 14:05:00,34.82,34.82,34.81,34.82,3100.0,28.354,28.354,28.3458,28.354,3100.0
2013-05-17 14:10:00,34.82,34.82,34.8,34.8,13100.0,28.354,28.354,28.3377,28.3377,13100.0
2013-05-17 14:15:00,34.8,34.82,34.8,34.82,11500.0,28.3377,28.354,28.3377,28.354,11500.0
2013-05-17 14:20:00,34.82,34.83,34.8,34.82,31000.0,28.354,28.3621,28.3377,28.354,31000.0
2013-05-17 14:25:00,34.83,34.87,34.83,34.83,33200.0,28.3621,28.3947,28.3621,28.3621,33200.0
2013-05-17 14:30:00,34.83,34.86,34.83,34.85,30200.0,28.3621,28.3865,28.3621,28.3784,30200.0
2013-05-17 14:35:00,34.85,34.87,34.82,34.87,29000.0,28.3784,28.3947,28.354,28.3947,29000.0
2013-05-17 14:40:00,34.87,34.88,34.86,34.88,12700.0,28.3947,28.4028,28.3865,28.4028,12700.0
2013-05-17 14:45:00,34.88,34.91,34.88,34.9,25000.0,28.4028,28.4273,28.4028,28.4191,25000.0
2013-05-17 14:50:00,34.91,34.94,34.9,34.93,38400.0,28.4273,28.4517,28.4191,28.4435,38400.0
2013-05-17 14:55:00,34.92,34.97,34.92,34.95,30600.0,28.4354,28.4761,28.4354,28.4598,30600.0
2013-05-17 15:00:00,34.95,34.98,34.95,34.98,12900.0,28.4598,28.4843,28.4598,28.4843,12900.0
2013-05-17 15:05:00,34.98,34.98,34.95,34.95,41500.0,28.4843,28.4843,28.4598,28.4598,41500.0
2013-05-17 15:10:00,34.95,34.97,34.94,34.97,27200.0,28.4598,28.4761,28.4517,28.4761,27200.0
2013-05-17 15:15:00,34.96,34.98,34.95,34.97,15200.0,28.468,28.4843,28.4598,28.4761,15200.0
2013-05-17 15:20:00,34.98,35.0,34.97,35.0,33100.0,28.4843,28.5005,28.4761,28.5005,33100.0
2013-05-17 15:25:00,35.0,35.03,34.97,35.02,63300.0,28.5005,28.525,28.4761,28.5168,63300.0
2013-05-17 15:30:00,35.02,35.05,35.02,35.04,48300.0,28.5168,28.5413,28.5168,28.5331,48300.0
2013-05-17 15:35:00,35.04,35.05,35.0,35.0,55700.0,28.5331,28.5413,28.5005,28.5005,55700.0
2013-05-17 15:40:00,35.01,35.01,34.99,34.99,51600.0,28.5087,28.5087,28.4924,28.4924,51600.0
2013-05-17 15:45:00,34.99,35.02,34.98,35.01,76800.0,28.4924,28.5168,28.4843,28.5087,76800.0
2013-05-17 15:50:00,35.01,35.02,34.98,34.98,70100.0,28.5087,28.5168,28.4843,28.4843,70100.0
2013-05-17 15:55:00,34.99,35.01,34.98,35.01,156300.0,28.4924,28.5087,28.4843,28.5087,156300.0
2013-05-20 09:30:00,35.09,35.15,35.04,35.15,44300.0,28.5738,28.6227,28.5331,28.6227,44300.0
2013-05-20 09:35:00,35.15,35.19,35.08,35.19,51600.0,28.6227,28.6553,28.5657,28.6553,51600.0
2013-05-20 09:40:00,35.19,35.19,35.13,35.14,30900.0,28.6553,28.6553,28.6064,28.6146,30900.0
2013-05-20 09:45:00,35.14,35.19,35.06,35.06,42100.0,28.6146,28.6553,28.5494,28.5494,42100.0
2013-05-20 09:50:00,35.05,35.08,35.05,35.06,34200.0,28.5413,28.5657,28.5413,28.5494,34200.0
2013-05-20 09:55:00,35.06,35.12,35.05,35.11,30300.0,28.5494,28.5983,28.5413,28.5901,30300.0
2013-05-20 10:00:00,35.13,35.13,35.09,35.09,23100.0,28.6064,28.6064,28.5738,28.5738,23100.0
2013-05-20 10:05:00,35.08,35.09,35.07,35.08,19100.0,28.5657,28.5738,28.5575,28.5657,19100.0
2013-05-20 10:10:00,35.08,35.16,35.08,35.16,20000.0,28.5657,28.6308,28.5657,28.6308,20000.0
2013-05-20 10:15:00,35.16,35.16,35.12,35.13,27400.0,28.6308,28.6308,28.5983,28.6064,27400.0
2013-05-20 10:20:00,35.12,35.15,35.11,35.14,28500.0,28.5983,28.6227,28.5901,28.6146,28500.0
2013-05-20 10:25:00,35.15,35.15,35.09,35.1,25400.0,28.6227,28.6227,28.5738,28.582,25400.0
2013-05-20 10:30:00,35.1,35.12,35.08,35.12,17900.0,28.582,28.5983,28.5657,28.5983,17900.0
2013-05-20 10:35:00,35.13,35.13,35.08,35.12,25400.0,28.6064,28.6064,28.5657,28.5983,25400.0
2013-05-20 10:40:00,35.11,35.14,35.11,35.13,18200.0,28.5901,28.6146,28.5901,28.6064,18200.0
2013-05-20 10:45:00,35.13,35.13,35.11,35.12,14900.0,28.6064,28.6064,28.5901,28.5983,14900.0
2013-05-20 10:50:00,35.11,35.12,35.09,35.11,26900.0,28.5901,28.5983,28.5738,28.5901,26900.0
2013-05-20 10:55:00,35.12,35.13,35.11,35.12,20700.0,28.5983,28.6064,28.5901,28.5983,20700.0
2013-05-20 11:00:00,35.13,35.13,35.1,35.12,20500.0,28.6064,28.6064,28.582,28.5983,20500.0
2013-05-20 11:05:00,35.12,35.12,35.08,35.08,39100.0,28.5983,28.5983,28.5657,28.5657,39100.0
2013-05-20 11:10:00,35.08,35.11,35.08,35.09,23300.0,28.5657,28.5901,28.5657,28.5738,23300.0
2013-05-20 11:15:00,35.09,35.12,35.09,35.12,15900.0,28.5738,28.5983,28.5738,28.5983,15900.0
2013-05-20 11:20:00,35.11,35.12,35.11,35.12,15300.0,28.5901,28.5983,28.5901,28.5983,15300.0
2013-05-20 11:25:00,35.12,35.12,35.09,35.11,17200.0,28.5983,28.5983,28.5738,28.5901,17200.0
2013-05-20 11:30:00,35.1,35.12,35.1,35.12,21100.0,28.582,28.5983,28.582,28.5983,21100.0
2013-05-20 11:35:00,35.12,35.14,35.12,35.13,15900.0,28.5983,28.6146,28.5983,28.6064,15900.0
2013-05-20 11:40:00,35.13,35.2,35.13,35.19,22900.0,28.6064,28.6634,28.6064,28.6553,22900.0
2013-05-20 11:45:00,35.2,35.2,35.19,35.2,2900.0,28.6634,28.6634,28.6553,28.6634,2900.0
2013-05-20 11:50:00,35.2,35.21,35.18,35.19,23600.0,28.6634,28.6716,28.6471,28.6553,23600.0
2013-05-20 11:55:00,35.19,35.2,35.19,35.19,7400.0,28.6553,28.6634,28.6553,28.6553,7400.0
2013-05-20 12:00:00,35.2,35.25,35.2,35.24,15900.0,28.6634,28.7041,28.6634,28.696,15900.0
2013-05-20 12:05:00,35.25,35.26,35.23,35.23,6800.0,28.7041,28.7123,28.6878,28.6878,6800.0
2013-05-20 12:10:00,35.23,35.27,35.23,35.27,6800.0,28.6878,28.7204,28.6878,28.7204,6800.0
2013-05-20 12:15:00,35.26,35.27,35.25,35.26,16300.0,28.7123,28.7204,28.7041,28.7123,16300.0
2013-05-20 12:20:00,35.27,35.27,35.24,35.26,29200.0,28.7204,28.7204,28.696,28.7123,29200.0
2013-05-20 12:25:00,35.26,35.26,35.25,35.25,2700.0,28.7123,28.7123,28.7041,28.7041,2700.0
2013-05-20 12:30:00,35.25,35.25,35.2,35.2,10000.0,28.7041,28.7041,28.6634,28.6634,10000.0
2013-05-20 12:35:00,35.2,35.2,35.15,35.16,14700.0,28.6634,28.6634,28.6227,28.6308,14700.0
2013-05-20 12:40:00,35.17,35.22,35.16,35.22,6200.0,28.639,28.6797,28.6308,28.6797,6200.0
2013-05-20 12:45:00,35.22,35.25,35.21,35.25,25700.0,28.6797,28.7041,28.6716,28.7041,25700.0
2013-05-20 12:50:00,35.25,35.26,35.23,35.23,13600.0,28.7041,28.7123,28.6878,28.6878,13600.0
2013-05-20 12:55:00,35.24,35.25,35.23,35.24,7000.0,28.696,28.7041,28.6878,28.696,7000.0
2013-05-20 13:00:00,35.23,35.25,35.22,35.25,19500.0,28.6878,28.7041,28.6797,28.7041,19500.0
2013-05-20 13:05:00,35.26,35.26,35.25,35.26,5400.0,28.7123,28.7123,28.7041,28.7123,5400.0
2013-05-20 13:10:00,35.26,35.26,35.21,35.21,14600.0,28.7123,28.7123,28.6716,28.6716,14600.0
2013-05-20 13:15:00,35.21,35.21,35.18,35.2,30200.0,28.6716,28.6716,28.6471,28.6634,30200.0
2013-05-20 13:20:00,35.2,35.25,35.2,35.25,48500.0,28.6634,28.7041,28.6634,28.7041,48500.0
2013-05-20 13:25:00,35.24,35.29,35.22,35.28,53300.0,28.696,28.7367,28.6797,28.7286,53300.0
2013-05-20 13:30:00,35.29,35.3,35.28,35.3,8900.0,28.7367,28.7448,28.7286,28.7448,8900.0
2013-05-20 13:35:00,35.3,35.3,35.26,35.27,23800.0,28.7448,28.7448,28.7123,28.7204,23800.0
2013-05-20 13:40:00,35.27,35.27,35.24,35.24,18000.0,28.7204,28.7204,28.696,28.696,18000.0
2013-05-20 13:45:00,35.24,35.27,35.22,35.27,38000.0,28.696,28.7204,28.6797,28.7204,38000.0
2013-05-20 13:50:00,35.27,35.29,35.25,35.29,30400.0,28.7204,28.7367,28.7041,28.7367,30400.0
2013-05-20 13:55:00,35.29,35.29,35.24,35.25,24500.0,28.7367,28.7367,28.696,28.7041,24500.0
2013-05-20 14:00:00,35.25,35.25,35.21,35.22,33300.0,28.7041,28.7041,28.6716,28.6797,33300.0
2013-05-20 14:05:00,35.22,35.25,35.21,35.24,26100.0,28.6797,28.7041,28.6716,28.696,26100.0
2013-05-20 14:10:00,35.24,35.25,35.23,35.24,15000.0,28.696,28.7041,28.6878,28.696,15000.0
2013-05-20 14:15:00,35.23,35.23,35.21,35.22,22600.0,28.6878,28.6878,28.6716,28.6797,22600.0
2013-05-20 14:20:00,35.22,35.28,35.21,35.27,36100.0,28.6797,28.7286,28.6716,28.7204,36100.0
2013-05-20 14:25:00,35.27,35.28,35.26,35.27,12800.0,28.7204,28.7286,28.7123,28.7204,12800.0
2013-05-20 14:30:00,35.28,35.29,35.28,35.29,7500.0,28.7286,28.7367,28.7286,28.7367,7500.0
2013-05-20 14:35:00,35.29,35.29,35.26,35.28,28300.0,28.7367,28.7367,28.7123,28.7286,28300.0
2013-05-20 14:40:00,35.27,35.28,35.26,35.27,14100.0,28.7204,28.7286,28.7123,28.7204,14100.0
2013-05-20 14:45:00,35.27,35.27,35.24,35.26,16800.0,28.7204,28.7204,28.696,28.7123,16800.0
2013-05-20 14:50:00,35.26,35.32,35.26,35.32,29600.0,28.7123,28.7611,28.7123,28.7611,29600.0
2013-05-20 14:55:00,35.32,35.32,35.3,35.31,12300.0,28.7611,28.7611,28.7448,28.753,12300.0
2013-05-20 15:00:00,35.31,35.32,35.29,35.32,48400.0,28.753,28.7611,28.7367,28.7611,48400.0
2013-05-20 15:05:00,35.31,35.32,35.29,35.32,22200.0,28.753,28.7611,28.7367,28.7611,22200.0
2013-05-20 15:10:00,35.32,35.36,35.3,35.36,34000.0,28.7611,28.7937,28.7448,28.7937,34000.0
2013-05-20 15:15:00,35.36,35.38,35.35,35.38,17600.0,28.7937,28.81,28.7856,28.81,17600.0
2013-05-20 15:20:00,35.38,35.39,35.34,35.36,57300.0,28.81,28.8181,28.7774,28.7937,57300.0
2013-05-20 15:25:00,35.36,35.37,35.34,35.37,24500.0,28.7937,28.8018,28.7774,28.8018,24500.0
2013-05-20 15:30:00,35.37,35.4,35.36,35.37,56300.0,28.8018,28.8263,28.7937,28.8018,56300.0
2013-05-20 15:35:00,35.37,35.38,35.35,35.38,49400.0,28.8018,28.81,28.7856,28.81,49400.0
2013-05-20 15:40:00,35.38,35.41,35.36,35.36,82300.0,28.81,28.8344,28.7937,28.7937,82300.0
2013-05-20 15:45:00,35.36,35.36,35.34,35.34,65400.0,28.7937,28.7937,28.7774,28.7774,65400.0
2013-05-20 15:50:00,35.34,35.35,35.29,35.3,98900.0,28.7774,28.7856,28.7367,28.7448,98900.0
2013-05-20 15:55:00,35.3,35.33,35.28,35.33,137800.0,28.7448,28.7693,28.7286,28.7693,137800.0
2013-05-21 09:30:00,32.89,33.8,32.89,33.8,980200.0,26.7824,27.5234,26.7824,27.5234,980200.0
2013-05-21 09:35:00,33.81,33.95,33.52,33.55,886700.0,27.5315,27.6455,27.2954,27.3198,886700.0
2013-05-21 09:40:00,33.54,33.64,33.45,33.48,658700.0,27.3117,27.3931,27.2384,27.2628,658700.0
2013-05-21 09:45:00,33.48,33.49,33.33,33.38,687100.0,27.2628,27.271,27.1407,27.1814,687100.0
2013-05-21 09:50:00,33.38,33.41,33.23,33.25,623400.0,27.1814,27.2058,27.0592,27.0755,623400.0
2013-05-21 09:55:00,33.25,33.35,33.19,33.29,420000.0,27.0755,27.157,27.0267,27.1081,420000.0
2013-05-21 10:00:00,33.29,33.36,33.19,33.32,536600.0,27.1081,27.1651,27.0267,27.1325,536600.0
2013-05-21 10:05:00,33.32,33.32,33.16,33.3,566200.0,27.1325,27.1325,27.0022,27.1162,566200.0
2013-05-21 10:10:00,33.3,33.37,33.23,33.26,511400.0,27.1162,27.1732,27.0592,27.0837,511400.0
2013-05-21 10:15:00,33.26,33.32,33.18,33.21,426500.0,27.0837,27.1325,27.0185,27.0429,426500.0
2013-05-21 10:20:00,33.2,33.21,33.09,33.15,374900.0,27.0348,27.0429,26.9452,26.9941,374900.0
2013-05-21 10:25:00,33.16,33.25,33.14,33.2,294200.0,27.0022,27.0755,26.9859,27.0348,294200.0
2013-05-21 10:30:00,33.2,33.21,33.1,33.11,235100.0,27.0348,27.0429,26.9534,26.9615,235100.0
2013-05-21 10:35:00,33.11,33.15,33.02,33.09,403200.0,26.9615,26.9941,26.8882,26.9452,403200.0
2013-05-21 10:40:00,33.09,33.1,33.02,33.06,175900.0,26.9452,26.9534,26.8882,26.9208,175900.0
2013-05-21 10:45:00,33.07,33.17,33.04,33.07,309400.0,26.9289,27.0104,26.9045,26.9289,309400.0
2013-05-21 10:50:00,33.07,33.08,33.02,33.04,122100.0,26.9289,26.9371,26.8882,26.9045,122100.0
2013-05-21 10:55:00,33.04,33.14,33.04,33.13,131800.0,26.9045,26.9859,26.9045,26.9778,131800.0
2013-05-21 11:00:00,33.13,33.13,33.05,33.06,198300.0,26.9778,26.9778,26.9127,26.9208,198300.0
2013-05-21 11:05:00,33.06,33.14,33.06,33.12,117800.0,26.9208,26.9859,26.9208,26.9697,117800.0
2013-05-21 11:10:00,33.13,33.26,33.13,33.26,206700.0,26.9778,27.0837,26.9778,27.0837,206700.0
2013-05-21 11:15:00,33.26,33.39,33.25,33.29,229900.0,27.0837,27.1895,27.0755,27.1081,229900.0
2013-05-21 11:20:00,33.28,33.31,33.21,33.22,118300.0,27.0999,27.1244,27.0429,27.0511,118300.0
2013-05-21 11:25:00,33.22,33.27,33.21,33.26,143100.0,27.0511,27.0918,27.0429,27.0837,143100.0
2013-05-21 11:30:00,33.26,33.33,33.26,33.3,128400.0,27.0837,27.1407,27.0837,27.1162,128400.0
2013-05-21 11:35:00,33.3,33.3,33.24,33.28,113400.0,27.1162,27.1162,27.0674,27.0999,113400.0
2013-05-21 11:40:00,33.28,33.32,33.27,33.29,81800.0,27.0999,27.1325,27.0918,27.1081,81800.0
2013-05-21 11:45:00,33.29,33.44,33.28,33.4,107900.0,27.1081,27.2302,27.0999,27.1977,107900.0
2013-05-21 11:50:00,33.41,33.48,33.4,33.43,102300.0,27.2058,27.2628,27.1977,27.2221,102300.0
2013-05-21 11:55:00,33.43,33.44,33.37,33.39,117100.0,27.2221,27.2302,27.1732,27.1895,117100.0
2013-05-21 12:00:00,33.4,33.45,33.39,33.43,80200.0,27.1977,27.2384,27.1895,27.2221,80200.0
2013-05-21 12:05:00,33.43,33.44,33.32,33.36,100400.0,27.2221,27.2302,27.1325,27.1651,100400.0
2013-05-21 12:10:00,33.36,33.42,33.35,33.42,101300.0,27.1651,27.214,27.157,27.214,101300.0
2013-05-21 12:15:00,33.42,33.65,33.42,33.58,428300.0,27.214,27.4012,27.214,27.3442,428300.0
2013-05-21 12:20:00,33.57,33.75,33.57,33.7,373400.0,27.3361,27.4827,27.3361,27.442,373400.0
2013-05-21 12:25:00,33.71,33.73,33.63,33.63,130100.0,27.4501,27.4664,27.385,27.385,130100.0
2013-05-21 12:30:00,33.63,33.75,33.63,33.75,205300.0,27.385,27.4827,27.385,27.4827,205300.0
2013-05-21 12:35:00,33.75,33.88,33.74,33.87,350100.0,27.4827,27.5885,27.4745,27.5804,350100.0
2013-05-21 12:40:00,33.88,33.98,33.88,33.95,271600.0,27.5885,27.67,27.5885,27.6455,271600.0
2013-05-21 12:45:00,33.95,33.97,33.76,33.81,250500.0,27.6455,27.6618,27.4908,27.5315,250500.0
2013-05-21 12:50:00,33.81,33.82,33.75,33.82,83300.0,27.5315,27.5397,27.4827,27.5397,83300.0
2013-05-21 12:55:00,33.82,33.9,33.8,33.8,94300.0,27.5397,27.6048,27.5234,27.5234,94300.0
2013-05-21 13:00:00,33.81,33.81,33.75,33.79,130900.0,27.5315,27.5315,27.4827,27.5152,130900.0
2013-05-21 13:05:00,33.78,33.92,33.78,33.89,181500.0,27.5071,27.6211,27.5071,27.5967,181500.0
2013-05-21 13:10:00,33.89,33.89,33.79,33.79,137600.0,27.5967,27.5967,27.5152,27.5152,137600.0
2013-05-21 13:15:00,33.79,33.83,33.76,33.77,169100.0,27.5152,27.5478,27.4908,27.499,169100.0
2013-05-21 13:20:00,33.77,33.79,33.72,33.77,147800.0,27.499,27.5152,27.4582,27.499,147800.0
2013-05-21 13:25:00,33.77,33.81,33.76,33.81,99200.0,27.499,27.5315,27.4908,27.5315,99200.0
2013-05-21 13:30:00,33.81,33.91,33.79,33.9,137800.0,27.5315,27.613,27.5152,27.6048,137800.0
2013-05-21 13:35:00,33.91,34.0,33.88,34.0,186300.0,27.613,27.6862,27.5885,27.6862,186300.0
2013-05-21 13:40:00,34.0,34.06,33.93,33.94,167300.0,27.6862,27.7351,27.6292,27.6374,167300.0
2013-05-21 13:45:00,33.94,33.94,33.84,33.84,107600.0,27.6374,27.6374,27.556,27.556,107600.0
2013-05-21 13:50:00,33.84,33.9,33.84,33.9,76400.0,27.556,27.6048,27.556,27.6048,76400.0
2013-05-21 13:55:00,33.9,33.97,33.87,33.92,97000.0,27.6048,27.6618,27.5804,27.6211,97000.0
2013-05-21 14:00:00,33.92,33.97,33.86,33.92,423600.0,27.6211,27.6618,27.5722,27.6211,423600.0
2013-05-21 14:05:00,33.92,33.97,33.92,33.96,99800.0,27.6211,27.6618,27.6211,27.6537,99800.0
2013-05-21 14:10:00,33.96,33.97,33.87,33.87,146500.0,27.6537,27.6618,27.5804,27.5804,146500.0
2013-05-21 14:15:00,33.88,33.88,33.79,33.85,153200.0,27.5885,27.5885,27.5152,27.5641,153200.0
2013-05-21 14:20:00,33.85,33.89,33.8,33.81,120800.0,27.5641,27.5967,27.5234,27.5315,120800.0
2013-05-21 14:25:00,33.81,33.81,33.75,33.77,161200.0,27.5315,27.5315,27.4827,27.499,161200.0
2013-05-21 14:30:00,33.77,33.8,33.77,33.79,100300.0,27.499,27.5234,27.499,27.5152,100300.0
2013-05-21 14:35:00,33.79,33.82,33.78,33.82,120600.0,27.5152,27.5397,27.5071,27.5397,120600.0
2013-05-21 14:40:00,33.82,33.83,33.8,33.82,73900.0,27.5397,27.5478,27.5234,27.5397,73900.0
2013-05-21 14:45:00,33.82,33.88,33.82,33.86,165700.0,27.5397,27.5885,27.5397,27.5722,165700.0
2013-05-21 14:50:00,33.85,33.86,33.8,33.8,109400.0,27.5641,27.5722,27.5234,27.5234,109400.0
2013-05-21 14:55:00,33.8,33.82,33.78,33.82,158100.0,27.5234,27.5397,27.5071,27.5397,158100.0
2013-05-21 15:00:00,33.82,33.87,33.82,33.85,148500.0,27.5397,27.5804,27.5397,27.5641,148500.0
2013-05-21 15:05:00,33.85,33.98,33.85,33.91,287600.0,27.5641,27.67,27.5641,27.613,287600.0
2013-05-21 15:10:00,33.91,33.92,33.82,33.83,179200.0,27.613,27.6211,27.5397,27.5478,179200.0
2013-05-21 15:15:00,33.83,33.84,33.8,33.8,76900.0,27.5478,27.556,27.5234,27.5234,76900.0
2013-05-21 15:20:00,33.8,33.83,33.8,33.82,118400.0,27.5234,27.5478,27.5234,27.5397,118400.0
2013-05-21 15:25:00,33.82,33.82,33.8,33.8,150600.0,27.5397,27.5397,27.5234,27.5234,150600.0
2013-05-21 15:30:00,33.8,33.81,33.73,33.81,243000.0,27.5234,27.5315,27.4664,27.5315,243000.0
2013-05-21 15:35:00,33.81,33.87,33.77,33.85,179700.0,27.5315,27.5804,27.499,27.5641,179700.0
2013-05-21 15:40:00,33.86,33.9,33.83,33.86,243500.0,27.5722,27.6048,27.5478,27.5722,243500.0
2013-05-21 15:45:00,33.86,33.87,33.79,33.8,245600.0,27.5722,27.5804,27.5152,27.5234,245600.0
2013-05-21 15:50:00,33.8,33.85,33.8,33.82,472200.0,27.5234,27.5641,27.5234,27.5397,472200.0
2013-05-21 15:55:00,33.81,33.82,33.79,33.8,575800.0,27.5315,27.5397,27.5152,27.5234,575800.0
2013-05-22 09:30:00,33.05,33.19,33.0,33.06,532200.0,27.1163,27.2312,27.0753,27.1245,532200.0
2013-05-22 09:35:00,33.05,33.14,33.03,33.05,191800.0,27.1163,27.1901,27.0999,27.1163,191800.0
2013-05-22 09:40:00,33.06,33.17,32.96,33.14,373400.0,27.1245,27.2148,27.0425,27.1901,373400.0
2013-05-22 09:45:00,33.13,33.13,33.0,33.02,177500.0,27.1819,27.1819,27.0753,27.0917,177500.0
2013-05-22 09:50:00,33.02,33.08,33.01,33.04,116200.0,27.0917,27.1409,27.0835,27.1081,116200.0
2013-05-22 09:55:00,33.05,33.05,32.89,32.98,259100.0,27.1163,27.1163,26.985,27.0589,259100.0
2013-05-22 10:00:00,32.99,33.13,32.99,33.05,296500.0,27.0671,27.1819,27.0671,27.1163,296500.0
2013-05-22 10:05:00,33.05,33.17,33.03,33.1,260800.0,27.1163,27.2148,27.0999,27.1573,260800.0
2013-05-22 10:10:00,33.1,33.15,33.07,33.15,144300.0,27.1573,27.1983,27.1327,27.1983,144300.0
2013-05-22 10:15:00,33.15,33.17,33.03,33.05,174200.0,27.1983,27.2148,27.0999,27.1163,174200.0
2013-05-22 10:20:00,33.05,33.16,33.05,33.15,147600.0,27.1163,27.2065,27.1163,27.1983,147600.0
2013-05-22 10:25:00,33.14,33.19,33.1,33.16,169600.0,27.1901,27.2312,27.1573,27.2065,169600.0
2013-05-22 10:30:00,33.17,33.19,33.08,33.09,138100.0,27.2148,27.2312,27.1409,27.1491,138100.0
2013-05-22 10:35:00,33.09,33.09,32.96,33.0,282500.0,27.1491,27.1491,27.0425,27.0753,282500.0
2013-05-22 10:40:00,33.0,33.08,32.99,33.05,138800.0,27.0753,27.1409,27.0671,27.1163,138800.0
2013-05-22 10:45:00,33.05,33.05,32.97,32.99,180400.0,27.1163,27.1163,27.0507,27.0671,180400.0
2013-05-22 10:50:00,32.99,33.01,32.94,32.94,137500.0,27.0671,27.0835,27.026,27.026,137500.0
2013-05-22 10:55:00,32.94,33.02,32.91,33.0,219600.0,27.026,27.0917,27.0014,27.0753,219600.0
2013-05-22 11:00:00,33.0,33.03,32.99,32.99,147000.0,27.0753,27.0999,27.0671,27.0671,147000.0
2013-05-22 11:05:00,33.0,33.01,32.96,32.97,120800.0,27.0753,27.0835,27.0425,27.0507,120800.0
2013-05-22 11:10:00,32.96,33.06,32.95,33.05,157800.0,27.0425,27.1245,27.0343,27.1163,157800.0
2013-05-22 11:15:00,33.03,33.04,32.98,33.01,77100.0,27.0999,27.1081,27.0589,27.0835,77100.0
2013-05-22 11:20:00,33.01,33.09,33.01,33.03,142200.0,27.0835,27.1491,27.0835,27.0999,142200.0
2013-05-22 11:25:00,33.02,33.03,32.97,32.99,193600.0,27.0917,27.0999,27.0507,27.0671,193600.0
2013-05-22 11:30:00,33.0,33.06,32.99,33.05,127800.0,27.0753,27.1245,27.0671,27.1163,127800.0
2013-05-22 11:35:00,33.05,33.1,33.05,33.08,73600.0,27.1163,27.1573,27.1163,27.1409,73600.0
2013-05-22 11:40:00,33.08,33.19,33.08,33.17,89500.0,27.1409,27.2312,27.1409,27.2148,89500.0
2013-05-22 11:45:00,33.18,33.33,33.17,33.32,137800.0,27.223,27.346,27.2148,27.3378,137800.0
2013-05-22 11:50:00,33.32,33.38,33.29,33.34,114900.0,27.3378,27.3871,27.3132,27.3542,114900.0
2013-05-22 11:55:00,33.34,33.37,33.3,33.31,144600.0,27.3542,27.3788,27.3214,27.3296,144600.0
2013-05-22 12:00:00,33.31,33.33,33.29,33.32,41500.0,27.3296,27.346,27.3132,27.3378,41500.0
2013-05-22 12:05:00,33.32,33.43,33.31,33.41,159600.0,27.3378,27.4281,27.3296,27.4117,159600.0
2013-05-22 12:10:00,33.4,33.46,33.4,33.45,81400.0,27.4035,27.4527,27.4035,27.4445,81400.0
2013-05-22 12:15:00,33.45,33.48,33.44,33.46,77700.0,27.4445,27.4691,27.4363,27.4527,77700.0
2013-05-22 12:20:00,33.47,33.5,33.43,33.48,69100.0,27.4609,27.4855,27.4281,27.4691,69100.0
2013-05-22 12:25:00,33.48,33.49,33.44,33.45,57900.0,27.4691,27.4773,27.4363,27.4445,57900.0
2013-05-22 12:30:00,33.45,33.48,33.44,33.45,125800.0,27.4445,27.4691,27.4363,27.4445,125800.0
2013-05-22 12:35:00,33.45,33.48,33.45,33.47,43800.0,27.4445,27.4691,27.4445,27.4609,43800.0
2013-05-22 12:40:00,33.47,33.49,33.37,33.37,148900.0,27.4609,27.4773,27.3788,27.3788,148900.0
2013-05-22 12:45:00,33.38,33.4,33.36,33.37,25200.0,27.3871,27.4035,27.3706,27.3788,25200.0
2013-05-22 12:50:00,33.38,33.44,33.38,33.44,30300.0,27.3871,27.4363,27.3871,27.4363,30300.0
2013-05-22 12:55:00,33.44,33.47,33.43,33.46,38900.0,27.4363,27.4609,27.4281,27.4527,38900.0
2013-05-22 13:00:00,33.46,33.47,33.43,33.45,56600.0,27.4527,27.4609,27.4281,27.4445,56600.0
2013-05-22 13:05:00,33.46,33.46,33.43,33.45,43400.0,27.4527,27.4527,27.4281,27.4445,43400.0
2013-05-22 13:10:00,33.45,33.46,33.43,33.45,47500.0,27.4445,27.4527,27.4281,27.4445,47500.0
2013-05-22 13:15:00,33.45,33.46,33.41,33.44,64500.0,27.4445,27.4527,27.4117,27.4363,64500.0
2013-05-22 13:20:00,33.45,33.45,33.37,33.38,76200.0,27.4445,27.4445,27.3788,27.3871,76200.0
2013-05-22 13:25:00,33.38,33.41,33.34,33.37,63700.0,27.3871,27.4117,27.3542,27.3788,63700.0
2013-05-22 13:30:00,33.37,33.37,33.25,33.27,78000.0,27.3788,27.3788,27.2804,27.2968,78000.0
2013-05-22 13:35:00,33.26,33.3,33.25,33.27,28000.0,27.2886,27.3214,27.2804,27.2968,28000.0
2013-05-22 13:40:00,33.27,33.29,33.19,33.19,39000.0,27.2968,27.3132,27.2312,27.2312,39000.0
2013-05-22 13:45:00,33.18,33.22,33.16,33.19,76400.0,27.223,27.2558,27.2065,27.2312,76400.0
2013-05-22 13:50:00,33.2,33.24,33.2,33.23,26500.0,27.2394,27.2722,27.2394,27.264,26500.0
2013-05-22 13:55:00,33.23,33.25,33.21,33.21,40200.0,27.264,27.2804,27.2476,27.2476,40200.0
2013-05-22 14:00:00,33.21,33.29,33.11,33.11,96900.0,27.2476,27.3132,27.1655,27.1655,96900.0
2013-05-22 14:05:00,33.12,33.13,33.0,33.06,192900.0,27.1737,27.1819,27.0753,27.1245,192900.0
2013-05-22 14:10:00,33.06,33.08,33.02,33.08,93000.0,27.1245,27.1409,27.0917,27.1409,93000.0
2013-05-22 14:15:00,33.08,33.12,33.06,33.1,63300.0,27.1409,27.1737,27.1245,27.1573,63300.0
2013-05-22 14:20:00,33.1,33.12,33.08,33.11,34100.0,27.1573,27.1737,27.1409,27.1655,34100.0
2013-05-22 14:25:00,33.11,33.17,33.07,33.15,129200.0,27.1655,27.2148,27.1327,27.1983,129200.0
2013-05-22 14:30:00,33.15,33.23,33.14,33.22,146600.0,27.1983,27.264,27.1901,27.2558,146600.0
2013-05-22 14:35:00,33.22,33.23,33.05,33.06,184600.0,27.2558,27.264,27.1163,27.1245,184600.0
2013-05-22 14:40:00,33.06,33.06,33.01,33.04,55700.0,27.1245,27.1245,27.0835,27.1081,55700.0
2013-05-22 14:45:00,33.03,33.12,33.03,33.12,37500.0,27.0999,27.1737,27.0999,27.1737,37500.0
2013-05-22 14:50:00,33.11,33.12,33.05,33.11,63000.0,27.1655,27.1737,27.1163,27.1655,63000.0
2013-05-22 14:55:00,33.11,33.25,33.11,33.23,128300.0,27.1655,27.2804,27.1655,27.264,128300.0
2013-05-22 15:00:00,33.22,33.23,33.13,33.13,81300.0,27.2558,27.264,27.1819,27.1819,81300.0
2013-05-22 15:05:00,33.13,33.15,33.11,33.15,67000.0,27.1819,27.1983,27.1655,27.1983,67000.0
2013-05-22 15:10:00,33.15,33.16,33.1,33.1,45600.0,27.1983,27.2065,27.1573,27.1573,45600.0
2013-05-22 15:15:00,33.1,33.13,33.08,33.08,128400.0,27.1573,27.1819,27.1409,27.1409,128400.0
2013-05-22 15:20:00,33.08,33.12,33.06,33.09,108200.0,27.1409,27.1737,27.1245,27.1491,108200.0
2013-05-22 15:25:00,33.09,33.09,33.03,33.04,73200.0,27.1491,27.1491,27.0999,27.1081,73200.0
2013-05-22 15:30:00,33.03,33.09,33.0,33.04,173900.0,27.0999,27.1491,27.0753,27.1081,173900.0
2013-05-22 15:35:00,33.05,33.05,33.0,33.0,210400.0,27.1163,27.1163,27.0753,27.0753,210400.0
2013-05-22 15:40:00,33.0,33.04,32.99,33.04,138500.0,27.0753,27.1081,27.0671,27.1081,138500.0
2013-05-22 15:45:00,33.03,33.04,32.99,32.99,182900.0,27.0999,27.1081,27.0671,27.0671,182900.0
2013-05-22 15:50:00,32.99,33.04,32.98,33.02,304400.0,27.0671,27.1081,27.0589,27.0917,304400.0
2013-05-22 15:55:00,33.01,33.05,32.99,33.03,371600.0,27.0835,27.1163,27.0671,27.0999,371600.0
2013-05-23 09:30:00,32.58,32.74,32.52,32.7,327200.0,26.7307,26.862,26.6815,26.8291,327200.0
2013-05-23 09:35:00,32.67,32.74,32.6,32.67,141400.0,26.8045,26.862,26.7471,26.8045,141400.0
2013-05-23 09:40:00,32.68,32.81,32.68,32.78,112700.0,26.8127,26.9194,26.8127,26.8948,112700.0
2013-05-23 09:45:00,32.76,32.77,32.6,32.61,113400.0,26.8784,26.8866,26.7471,26.7553,113400.0
2013-05-23 09:50:00,32.6,32.65,32.55,32.61,223000.0,26.7471,26.7881,26.7061,26.7553,223000.0
2013-05-23 09:55:00,32.62,32.62,32.56,32.6,92000.0,26.7635,26.7635,26.7143,26.7471,92000.0
2013-05-23 10:00:00,32.61,32.61,32.51,32.6,256900.0,26.7553,26.7553,26.6732,26.7471,256900.0
2013-05-23 10:05:00,32.6,32.61,32.53,32.6,92700.0,26.7471,26.7553,26.6897,26.7471,92700.0
2013-05-23 10:10:00,32.6,32.72,32.59,32.7,103300.0,26.7471,26.8455,26.7389,26.8291,103300.0
2013-05-23 10:15:00,32.7,32.8,32.68,32.78,205000.0,26.8291,26.9112,26.8127,26.8948,205000.0
2013-05-23 10:20:00,32.78,32.87,32.76,32.87,140500.0,26.8948,26.9686,26.8784,26.9686,140500.0
2013-05-23 10:25:00,32.86,32.93,32.86,32.87,191700.0,26.9604,27.0178,26.9604,26.9686,191700.0
2013-05-23 10:30:00,32.88,32.91,32.87,32.87,140100.0,26.9768,27.0014,26.9686,26.9686,140100.0
2013-05-23 10:35:00,32.87,32.91,32.79,32.79,68100.0,26.9686,27.0014,26.903,26.903,68100.0
2013-05-23 10:40:00,32.79,32.83,32.76,32.76,61000.0,26.903,26.9358,26.8784,26.8784,61000.0
2013-05-23 10:45:00,32.75,32.79,32.73,32.76,66000.0,26.8702,26.903,26.8537,26.8784,66000.0
2013-05-23 10:50:00,32.76,32.83,32.75,32.8,81400.0,26.8784,26.9358,26.8702,26.9112,81400.0
2013-05-23 10:55:00,32.81,32.86,32.8,32.82,116800.0,26.9194,26.9604,26.9112,26.9276,116800.0
2013-05-23 11:00:00,32.82,32.89,32.82,32.88,62300.0,26.9276,26.985,26.9276,26.9768,62300.0
2013-05-23 11:05:00,32.88,32.9,32.85,32.87,56000.0,26.9768,26.9932,26.9522,26.9686,56000.0
2013-05-23 11:10:00,32.88,32.91,32.87,32.9,51500.0,26.9768,27.0014,26.9686,26.9932,51500.0
2013-05-23 11:15:00,32.9,32.92,32.88,32.91,64700.0,26.9932,27.0096,26.9768,27.0014,64700.0
2013-05-23 11:20:00,32.9,32.94,32.87,32.92,126100.0,26.9932,27.026,26.9686,27.0096,126100.0
2013-05-23 11:25:00,32.92,32.98,32.92,32.93,86900.0,27.0096,27.0589,27.0096,27.0178,86900.0
2013-05-23 11:30:00,32.93,32.96,32.92,32.94,41800.0,27.0178,27.0425,27.0096,27.026,41800.0
2013-05-23 11:35:00,32.94,32.94,32.91,32.92,42900.0,27.026,27.026,27.0014,27.0096,42900.0
2013-05-23 11:40:00,32.93,32.96,32.91,32.93,32300.0,27.0178,27.0425,27.0014,27.0178,32300.0
2013-05-23 11:45:00,32.94,32.96,32.92,32.95,27000.0,27.026,27.0425,27.0096,27.0343,27000.0
2013-05-23 11:50:00,32.96,33.01,32.94,32.95,30500.0,27.0425,27.0835,27.026,27.0343,30500.0
2013-05-23 11:55:00,32.95,32.98,32.9,32.92,44100.0,27.0343,27.0589,26.9932,27.0096,44100.0
2013-05-23 12:00:00,32.92,32.96,32.92,32.92,22000.0,27.0096,27.0425,27.0096,27.0096,22000.0
2013-05-23 12:05:00,32.92,33.02,32.92,32.99,33800.0,27.0096,27.0917,27.0096,27.0671,33800.0
2013-05-23 12:10:00,33.0,33.04,32.99,33.02,27600.0,27.0753,27.1081,27.0671,27.0917,27600.0
2013-05-23 12:15:00,33.02,33.03,33.0,33.01,18600.0,27.0917,27.0999,27.0753,27.0835,18600.0
2013-05-23 12:20:00,33.02,33.03,33.0,33.01,31500.0,27.0917,27.0999,27.0753,27.0835,31500.0
2013-05-23 12:25:00,33.01,33.05,33.0,33.02,26900.0,27.0835,27.1163,27.0753,27.0917,26900.0
2013-05-23 12:30:00,33.02,33.02,32.97,32.97,34500.0,27.0917,27.0917,27.0507,27.0507,34500.0
2013-05-23 12:35:00,32.97,32.97,32.94,32.94,29900.0,27.0507,27.0507,27.026,27.026,29900.0
2013-05-23 12:40:00,32.94,32.95,32.92,32.94,18500.0,27.026,27.0343,27.0096,27.026,18500.0
2013-05-23 12:45:00,32.95,32.97,32.94,32.95,11800.0,27.0343,27.0507,27.026,27.0343,11800.0
2013-05-23 12:50:00,32.96,33.01,32.94,33.01,33800.0,27.0425,27.0835,27.026,27.0835,33800.0
2013-05-23 12:55:00,33.01,33.01,32.96,32.97,18700.0,27.0835,27.0835,27.0425,27.0507,18700.0
2013-05-23 13:00:00,32.98,32.98,32.95,32.96,11500.0,27.0589,27.0589,27.0343,27.0425,11500.0
2013-05-23 13:05:00,32.96,32.98,32.93,32.95,32600.0,27.0425,27.0589,27.0178,27.0343,32600.0
2013-05-23 13:10:00,32.96,32.96,32.9,32.95,27700.0,27.0425,27.0425,26.9932,27.0343,27700.0
2013-05-23 13:15:00,32.96,32.96,32.93,32.95,25100.0,27.0425,27.0425,27.0178,27.0343,25100.0
2013-05-23 13:20:00,32.95,32.98,32.93,32.98,25400.0,27.0343,27.0589,27.0178,27.0589,25400.0
2013-05-23 13:25:00,32.97,32.97,32.93,32.94,29200.0,27.0507,27.0507,27.0178,27.026,29200.0
2013-05-23 13:30:00,32.94,32.98,32.93,32.98,24200.0,27.026,27.0589,27.0178,27.0589,24200.0
2013-05-23 13:35:00,32.97,33.0,32.96,33.0,14400.0,27.0507,27.0753,27.0425,27.0753,14400.0
2013-05-23 13:40:00,32.99,33.0,32.93,32.94,20100.0,27.0671,27.0753,27.0178,27.026,20100.0
2013-05-23 13:45:00,32.93,32.94,32.9,32.93,36100.0,27.0178,27.026,26.9932,27.0178,36100.0
2013-05-23 13:50:00,32.92,32.95,32.92,32.92,26600.0,27.0096,27.0343,27.0096,27.0096,26600.0
2013-05-23 13:55:00,32.92,33.04,32.92,33.03,54100.0,27.0096,27.1081,27.0096,27.0999,54100.0
2013-05-23 14:00:00,33.03,33.04,33.0,33.02,34900.0,27.0999,27.1081,27.0753,27.0917,34900.0
2013-05-23 14:05:00,33.02,33.09,33.02,33.06,47400.0,27.0917,27.1491,27.0917,27.1245,47400.0
2013-05-23 14:10:00,33.05,33.06,33.03,33.03,22300.0,27.1163,27.1245,27.0999,27.0999,22300.0
2013-05-23 14:15:00,33.04,33.1,33.04,33.07,64100.0,27.1081,27.1573,27.1081,27.1327,64100.0
2013-05-23 14:20:00,33.08,33.1,33.07,33.09,43300.0,27.1409,27.1573,27.1327,27.1491,43300.0
2013-05-23 14:25:00,33.09,33.1,33.08,33.09,33000.0,27.1491,27.1573,27.1409,27.1491,33000.0
2013-05-23 14:30:00,33.08,33.09,33.05,33.06,56900.0,27.1409,27.1491,27.1163,27.1245,56900.0
2013-05-23 14:35:00,33.07,33.08,33.04,33.05,47500.0,27.1327,27.1409,27.1081,27.1163,47500.0
2013-05-23 14:40:00,33.05,33.13,33.05,33.11,54500.0,27.1163,27.1819,27.1163,27.1655,54500.0
2013-05-23 14:45:00,33.11,33.12,33.07,33.09,231700.0,27.1655,27.1737,27.1327,27.1491,231700.0
2013-05-23 14:50:00,33.09,33.1,33.06,33.08,36600.0,27.1491,27.1573,27.1245,27.1409,36600.0
2013-05-23 14:55:00,33.09,33.1,33.05,33.07,41200.0,27.1491,27.1573,27.1163,27.1327,41200.0
2013-05-23 15:00:00,33.07,33.1,33.03,33.05,56900.0,27.1327,27.1573,27.0999,27.1163,56900.0
2013-05-23 15:05:00,33.06,33.06,33.03,33.04,32600.0,27.1245,27.1245,27.0999,27.1081,32600.0
2013-05-23 15:10:00,33.04,33.07,33.04,33.04,32000.0,27.1081,27.1327,27.1081,27.1081,32000.0
2013-05-23 15:15:00,33.04,33.06,33.02,33.04,90800.0,27.1081,27.1245,27.0917,27.1081,90800.0
2013-05-23 15:20:00,33.03,33.06,33.03,33.03,76700.0,27.0999,27.1245,27.0999,27.0999,76700.0
2013-05-23 15:25:00,33.03,33.07,33.02,33.05,65100.0,27.0999,27.1327,27.0917,27.1163,65100.0
2013-05-23 15:30:00,33.05,33.08,33.04,33.06,62400.0,27.1163,27.1409,27.1081,27.1245,62400.0
2013-05-23 15:35:00,33.06,33.07,33.03,33.05,90400.0,27.1245,27.1327,27.0999,27.1163,90400.0
2013-05-23 15:40:00,33.05,33.06,33.0,33.0,139600.0,27.1163,27.1245,27.0753,27.0753,139600.0
2013-05-23 15:45:00,33.0,33.01,32.96,32.97,168500.0,27.0753,27.0835,27.0425,27.0507,168500.0
2013-05-23 15:50:00,32.98,33.01,32.97,33.0,234100.0,27.0589,27.0835,27.0507,27.0753,234100.0
2013-05-23 15:55:00,32.99,33.02,32.99,33.0,190600.0,27.0671,27.0917,27.0671,27.0753,190600.0
2013-05-24 09:30:00,32.82,32.89,32.74,32.88,70100.0,26.9276,26.985,26.862,26.9768,70100.0
2013-05-24 09:35:00,32.89,32.91,32.84,32.86,58400.0,26.985,27.0014,26.944,26.9604,58400.0
2013-05-24 09:40:00,32.86,32.91,32.85,32.87,77100.0,26.9604,27.0014,26.9522,26.9686,77100.0
2013-05-24 09:45:00,32.88,32.96,32.88,32.92,89200.0,26.9768,27.0425,26.9768,27.0096,89200.0
2013-05-24 09:50:00,32.92,32.97,32.87,32.95,61600.0,27.0096,27.0507,26.9686,27.0343,61600.0
2013-05-24 09:55:00,32.95,32.96,32.92,32.96,62000.0,27.0343,27.0425,27.0096,27.0425,62000.0
2013-05-24 10:00:00,32.95,32.99,32.94,32.97,129700.0,27.0343,27.0671,27.026,27.0507,129700.0
2013-05-24 10:05:00,32.97,32.98,32.94,32.96,79900.0,27.0507,27.0589,27.026,27.0425,79900.0
2013-05-24 10:10:00,32.97,32.99,32.93,32.96,36200.0,27.0507,27.0671,27.0178,27.0425,36200.0
2013-05-24 10:15:00,32.96,33.0,32.94,33.0,80800.0,27.0425,27.0753,27.026,27.0753,80800.0
2013-05-24 10:20:00,32.99,33.05,32.97,33.05,94700.0,27.0671,27.1163,27.0507,27.1163,94700.0
2013-05-24 10:25:00,33.04,33.06,33.03,33.03,69900.0,27.1081,27.1245,27.0999,27.0999,69900.0
2013-05-24 10:30:00,33.03,33.09,33.03,33.06,71000.0,27.0999,27.1491,27.0999,27.1245,71000.0
2013-05-24 10:35:00,33.05,33.08,33.04,33.07,63900.0,27.1163,27.1409,27.1081,27.1327,63900.0
2013-05-24 10:40:00,33.08,33.08,32.98,32.99,45200.0,27.1409,27.1409,27.0589,27.0671,45200.0
2013-05-24 10:45:00,32.99,33.01,32.94,32.97,48200.0,27.0671,27.0835,27.026,27.0507,48200.0
2013-05-24 10:50:00,32.97,33.01,32.94,33.01,46900.0,27.0507,27.0835,27.026,27.0835,46900.0
2013-05-24 10:55:00,33.01,33.01,32.96,33.0,32300.0,27.0835,27.0835,27.0425,27.0753,32300.0
2013-05-24 11:00:00,33.0,33.0,32.92,32.94,44300.0,27.0753,27.0753,27.0096,27.026,44300.0
2013-05-24 11:05:00,32.94,32.98,32.93,32.97,27000.0,27.026,27.0589,27.0178,27.0507,27000.0
2013-05-24 11:10:00,32.97,32.98,32.93,32.98,50900.0,27.0507,27.0589,27.0178,27.0589,50900.0
2013-05-24 11:15:00,32.98,33.0,32.95,32.96,32800.0,27.0589,27.0753,27.0343,27.0425,32800.0
2013-05-24 11:20:00,32.96,32.97,32.93,32.95,34200.0,27.0425,27.0507,27.0178,27.0343,34200.0
2013-05-24 11:25:00,32.95,32.98,32.94,32.95,21100.0,27.0343,27.0589,27.026,27.0343,21100.0
2013-05-24 11:30:00,32.94,32.97,32.92,32.96,23900.0,27.026,27.0507,27.0096,27.0425,23900.0
2013-05-24 11:35:00,32.96,33.01,32.94,33.01,30500.0,27.0425,27.0835,27.026,27.0835,30500.0
2013-05-24 11:40:00,33.01,33.06,33.0,33.05,37800.0,27.0835,27.1245,27.0753,27.1163,37800.0
2013-05-24 11:45:00,33.05,33.08,33.04,33.08,36100.0,27.1163,27.1409,27.1081,27.1409,36100.0
2013-05-24 11:50:00,33.07,33.08,33.04,33.06,31200.0,27.1327,27.1409,27.1081,27.1245,31200.0
2013-05-24 11:55:00,33.06,33.09,33.06,33.09,15600.0,27.1245,27.1491,27.1245,27.1491,15600.0
2013-05-24 12:00:00,33.09,33.14,33.08,33.13,35200.0,27.1491,27.1901,27.1409,27.1819,35200.0
2013-05-24 12:05:00,33.13,33.14,33.12,33.14,18300.0,27.1819,27.1901,27.1737,27.1901,18300.0
2013-05-24 12:10:00,33.14,33.14,33.11,33.12,33200.0,27.1901,27.1901,27.1655,27.1737,33200.0
2013-05-24 12:15:00,33.12,33.14,33.11,33.14,13700.0,27.1737,27.1901,27.1655,27.1901,13700.0
2013-05-24 12:20:00,33.15,33.15,33.13,33.14,26400.0,27.1983,27.1983,27.1819,27.1901,26400.0
2013-05-24 12:25:00,33.13,33.16,33.13,33.16,37300.0,27.1819,27.2065,27.1819,27.2065,37300.0
2013-05-24 12:30:00,33.16,33.16,33.1,33.1,17300.0,27.2065,27.2065,27.1573,27.1573,17300.0
2013-05-24 12:35:00,33.1,33.11,33.03,33.03,20100.0,27.1573,27.1655,27.0999,27.0999,20100.0
2013-05-24 12:40:00,33.04,33.05,33.03,33.04,7700.0,27.1081,27.1163,27.0999,27.1081,7700.0
2013-05-24 12:45:00,33.04,33.04,33.02,33.02,6300.0,27.1081,27.1081,27.0917,27.0917,6300.0
2013-05-24 12:50:00,33.03,33.05,33.02,33.05,20200.0,27.0999,27.1163,27.0917,27.1163,20200.0
2013-05-24 12:55:00,33.05,33.05,33.01,33.01,24800.0,27.1163,27.1163,27.0835,27.0835,24800.0
2013-05-24 13:00:00,33.01,33.02,33.0,33.0,19300.0,27.0835,27.0917,27.0753,27.0753,19300.0
2013-05-24 13:05:00,33.0,33.04,33.0,33.04,15200.0,27.0753,27.1081,27.0753,27.1081,15200.0
2013-05-24 13:10:00,33.03,33.04,33.0,33.0,26100.0,27.0999,27.1081,27.0753,27.0753,26100.0
2013-05-24 13:15:00,33.0,33.04,33.0,33.03,24100.0,27.0753,27.1081,27.0753,27.0999,24100.0
2013-05-24 13:20:00,33.03,33.04,33.02,33.03,13000.0,27.0999,27.1081,27.0917,27.0999,13000.0
2013-05-24 13:25:00,33.03,33.03,33.0,33.01,22100.0,27.0999,27.0999,27.0753,27.0835,22100.0
2013-05-24 13:30:00,33.01,33.02,32.98,32.99,31000.0,27.0835,27.0917,27.0589,27.0671,31000.0
2013-05-24 13:35:00,33.0,33.0,32.98,32.98,20600.0,27.0753,27.0753,27.0589,27.0589,20600.0
2013-05-24 13:40:00,32.98,32.98,32.96,32.96,5900.0,27.0589,27.0589,27.0425,27.0425,5900.0
2013-05-24 13:45:00,32.96,32.96,32.94,32.96,13900.0,27.0425,27.0425,27.026,27.0425,13900.0
2013-05-24 13:50:00,32.95,32.96,32.93,32.95,20400.0,27.0343,27.0425,27.0178,27.0343,20400.0
2013-05-24 13:55:00,32.94,32.95,32.93,32.94,10200.0,27.026,27.0343,27.0178,27.026,10200.0
2013-05-24 14:00:00,32.93,32.94,32.89,32.9,36700.0,27.0178,27.026,26.985,26.9932,36700.0
2013-05-24 14:05:00,32.91,32.94,32.91,32.94,18300.0,27.0014,27.026,27.0014,27.026,18300.0
2013-05-24 14:10:00,32.94,32.99,32.94,32.99,20800.0,27.026,27.0671,27.026,27.0671,20800.0
2013-05-24 14:15:00,32.99,33.04,32.98,33.03,7700.0,27.0671,27.1081,27.0589,27.0999,7700.0
2013-05-24 14:20:00,33.03,33.03,33.02,33.02,12800.0,27.0999,27.0999,27.0917,27.0917,12800.0
2013-05-24 14:25:00,33.01,33.01,33.0,33.0,5500.0,27.0835,27.0835,27.0753,27.0753,5500.0
2013-05-24 14:30:00,33.0,33.02,32.97,32.97,18400.0,27.0753,27.0917,27.0507,27.0507,18400.0
2013-05-24 14:35:00,32.97,32.97,32.96,32.97,12600.0,27.0507,27.0507,27.0425,27.0507,12600.0
2013-05-24 14:40:00,32.97,33.02,32.97,33.0,21300.0,27.0507,27.0917,27.0507,27.0753,21300.0
2013-05-24 14:45:00,32.99,33.0,32.98,32.99,18100.0,27.0671,27.0753,27.0589,27.0671,18100.0
2013-05-24 14:50:00,32.99,33.03,32.98,33.02,16900.0,27.0671,27.0999,27.0589,27.0917,16900.0
2013-05-24 14:55:00,33.01,33.01,32.98,33.01,23900.0,27.0835,27.0835,27.0589,27.0835,23900.0
2013-05-24 15:00:00,33.01,33.01,32.98,33.01,17000.0,27.0835,27.0835,27.0589,27.0835,17000.0
2013-05-24 15:05:00,33.01,33.05,33.01,33.04,17700.0,27.0835,27.1163,27.0835,27.1081,17700.0
2013-05-24 15:10:00,33.05,33.05,33.01,33.02,55200.0,27.1163,27.1163,27.0835,27.0917,55200.0
2013-05-24 15:15:00,33.01,33.01,32.97,32.97,29800.0,27.0835,27.0835,27.0507,27.0507,29800.0
2013-05-24 15:20:00,32.98,33.01,32.97,32.99,63100.0,27.0589,27.0835,27.0507,27.0671,63100.0
2013-05-24 15:25:00,33.0,33.01,32.98,32.98,36200.0,27.0753,27.0835,27.0589,27.0589,36200.0
2013-05-24 15:30:00,32.99,32.99,32.95,32.95,29000.0,27.0671,27.0671,27.0343,27.0343,29000.0
2013-05-24 15:35:00,32.95,32.96,32.89,32.9,144600.0,27.0343,27.0425,26.985,26.9932,144600.0
2013-05-24 15:40:00,32.89,32.91,32.84,32.85,103700.0,26.985,27.0014,26.944,26.9522,103700.0
2013-05-24 15:45:00,32.85,32.86,32.83,32.83,168400.0,26.9522,26.9604,26.9358,26.9358,168400.0
2013-05-24 15:50:00,32.84,32.87,32.82,32.86,127400.0,26.944,26.9686,26.9276,26.9604,127400.0
2013-05-24 15:55:00,32.86,32.89,32.86,32.89,260800.0,26.9604,26.985,26.9604,26.985,260800.0
2013-05-28 09:30:00,32.93,33.1,32.93,33.08,173600.0,27.0178,27.1573,27.0178,27.1409,173600.0
2013-05-28 09:35:00,33.08,33.09,33.05,33.07,50900.0,27.1409,27.1491,27.1163,27.1327,50900.0
2013-05-28 09:40:00,33.07,33.07,32.99,33.04,94100.0,27.1327,27.1327,27.0671,27.1081,94100.0
2013-05-28 09:45:00,33.04,33.04,33.0,33.01,40900.0,27.1081,27.1081,27.0753,27.0835,40900.0
2013-05-28 09:50:00,33.01,33.04,33.0,33.01,33500.0,27.0835,27.1081,27.0753,27.0835,33500.0
2013-05-28 09:55:00,33.01,33.05,32.98,33.05,97300.0,27.0835,27.1163,27.0589,27.1163,97300.0
2013-05-28 10:00:00,33.05,33.16,33.05,33.15,106100.0,27.1163,27.2065,27.1163,27.1983,106100.0
2013-05-28 10:05:00,33.15,33.15,33.1,33.14,71700.0,27.1983,27.1983,27.1573,27.1901,71700.0
2013-05-28 10:10:00,33.13,33.15,33.09,33.1,31500.0,27.1819,27.1983,27.1491,27.1573,31500.0
2013-05-28 10:15:00,33.1,33.15,33.1,33.14,61600.0,27.1573,27.1983,27.1573,27.1901,61600.0
2013-05-28 10:20:00,33.14,33.16,33.1,33.14,53600.0,27.1901,27.2065,27.1573,27.1901,53600.0
2013-05-28 10:25:00,33.15,33.22,33.14,33.22,44200.0,27.1983,27.2558,27.1901,27.2558,44200.0
2013-05-28 10:30:00,33.21,33.22,33.17,33.18,53700.0,27.2476,27.2558,27.2148,27.223,53700.0
2013-05-28 10:35:00,33.18,33.2,33.14,33.15,18900.0,27.223,27.2394,27.1901,27.1983,18900.0
2013-05-28 10:40:00,33.15,33.18,33.13,33.13,26400.0,27.1983,27.223,27.1819,27.1819,26400.0
2013-05-28 10:45:00,33.13,33.17,33.12,33.15,30700.0,27.1819,27.2148,27.1737,27.1983,30700.0
2013-05-28 10:50:00,33.16,33.18,33.13,33.18,31600.0,27.2065,27.223,27.1819,27.223,31600.0
2013-05-28 10:55:00,33.18,33.18,33.14,33.14,65300.0,27.223,27.223,27.1901,27.1901,65300.0
2013-05-28 11:00:00,33.14,33.16,33.13,33.14,68100.0,27.1901,27.2065,27.1819,27.1901,68100.0
2013-05-28 11:05:00,33.14,33.16,33.12,33.16,72600.0,27.1901,27.2065,27.1737,27.2065,72600.0
2013-05-28 11:10:00,33.16,33.2,33.16,33.16,50300.0,27.2065,27.2394,27.2065,27.2065,50300.0
2013-05-28 11:15:00,33.16,33.16,33.13,33.14,24700.0,27.2065,27.2065,27.1819,27.1901,24700.0
2013-05-28 11:20:00,33.14,33.17,33.11,33.14,29000.0,27.1901,27.2148,27.1655,27.1901,29000.0
2013-05-28 11:25:00,33.15,33.18,33.12,33.16,35300.0,27.1983,27.223,27.1737,27.2065,35300.0
2013-05-28 11:30:00,33.17,33.17,33.11,33.11,27700.0,27.2148,27.2148,27.1655,27.1655,27700.0
2013-05-28 11:35:00,33.11,33.12,33.06,33.08,24000.0,27.1655,27.1737,27.1245,27.1409,24000.0
2013-05-28 11:40:00,33.08,33.1,33.07,33.09,23800.0,27.1409,27.1573,27.1327,27.1491,23800.0
2013-05-28 11:45:00,33.09,33.09,33.0,33.01,34300.0,27.1491,27.1491,27.0753,27.0835,34300.0
2013-05-28 11:50:00,33.0,33.04,33.0,33.03,28700.0,27.0753,27.1081,27.0753,27.0999,28700.0
2013-05-28 11:55:00,33.03,33.03,32.95,32.95,28700.0,27.0999,27.0999,27.0343,27.0343,28700.0
2013-05-28 12:00:00,32.95,32.97,32.94,32.97,36200.0,27.0343,27.0507,27.026,27.0507,36200.0
2013-05-28 12:05:00,32.98,32.99,32.97,32.98,18800.0,27.0589,27.0671,27.0507,27.0589,18800.0
2013-05-28 12:10:00,32.98,33.0,32.96,32.97,13100.0,27.0589,27.0753,27.0425,27.0507,13100.0
2013-05-28 12:15:00,32.96,32.97,32.94,32.96,16400.0,27.0425,27.0507,27.026,27.0425,16400.0
2013-05-28 12:20:00,32.96,32.99,32.95,32.95,13200.0,27.0425,27.0671,27.0343,27.0343,13200.0
2013-05-28 12:25:00,32.95,32.96,32.94,32.96,23000.0,27.0343,27.0425,27.026,27.0425,23000.0
2013-05-28 12:30:00,32.96,32.97,32.9,32.92,41500.0,27.0425,27.0507,26.9932,27.0096,41500.0
2013-05-28 12:35:00,32.92,32.98,32.91,32.97,23400.0,27.0096,27.0589,27.0014,27.0507,23400.0
2013-05-28 12:40:00,32.97,33.0,32.96,33.0,35000.0,27.0507,27.0753,27.0425,27.0753,35000.0
2013-05-28 12:45:00,32.99,33.0,32.95,32.95,44200.0,27.0671,27.0753,27.0343,27.0343,44200.0
2013-05-28 12:50:00,32.96,32.96,32.94,32.96,22600.0,27.0425,27.0425,27.026,27.0425,22600.0
2013-05-28 12:55:00,32.96,32.99,32.95,32.99,16700.0,27.0425,27.0671,27.0343,27.0671,16700.0
2013-05-28 13:00:00,32.99,33.09,32.99,33.06,88000.0,27.0671,27.1491,27.0671,27.1245,88000.0
2013-05-28 13:05:00,33.06,33.07,33.03,33.05,20700.0,27.1245,27.1327,27.0999,27.1163,20700.0
2013-05-28 13:10:00,33.05,33.08,33.05,33.07,19400.0,27.1163,27.1409,27.1163,27.1327,19400.0
2013-05-28 13:15:00,33.07,33.09,33.05,33.09,17400.0,27.1327,27.1491,27.1163,27.1491,17400.0
2013-05-28 13:20:00,33.08,33.09,33.03,33.06,22500.0,27.1409,27.1491,27.0999,27.1245,22500.0
2013-05-28 13:25:00,33.06,33.09,33.03,33.04,20700.0,27.1245,27.1491,27.0999,27.1081,20700.0
2013-05-28 13:30:00,33.04,33.06,32.97,32.97,32500.0,27.1081,27.1245,27.0507,27.0507,32500.0
2013-05-28 13:35:00,32.97,33.01,32.97,33.0,23900.0,27.0507,27.0835,27.0507,27.0753,23900.0
2013-05-28 13:40:00,32.99,32.99,32.96,32.97,29100.0,27.0671,27.0671,27.0425,27.0507,29100.0
2013-05-28 13:45:00,32.97,33.01,32.96,32.99,51000.0,27.0507,27.0835,27.0425,27.0671,51000.0
2013-05-28 13:50:00,32.98,32.98,32.96,32.97,37000.0,27.0589,27.0589,27.0425,27.0507,37000.0
2013-05-28 13:55:00,32.97,33.02,32.96,32.98,48000.0,27.0507,27.0917,27.0425,27.0589,48000.0
2013-05-28 14:00:00,32.98,33.01,32.94,33.01,31600.0,27.0589,27.0835,27.026,27.0835,31600.0
2013-05-28 14:05:00,33.01,33.07,33.0,33.07,50200.0,27.0835,27.1327,27.0753,27.1327,50200.0
2013-05-28 14:10:00,33.07,33.07,33.01,33.01,44100.0,27.1327,27.1327,27.0835,27.0835,44100.0
2013-05-28 14:15:00,33.01,33.07,33.0,33.07,29300.0,27.0835,27.1327,27.0753,27.1327,29300.0
2013-05-28 14:20:00,33.07,33.07,33.04,33.05,25800.0,27.1327,27.1327,27.1081,27.1163,25800.0
2013-05-28 14:25:00,33.05,33.06,33.02,33.06,18100.0,27.1163,27.1245,27.0917,27.1245,18100.0
2013-05-28 14:30:00,33.05,33.08,33.05,33.05,23900.0,27.1163,27.1409,27.1163,27.1163,23900.0
2013-05-28 14:35:00,33.05,33.08,33.03,33.04,43300.0,27.1163,27.1409,27.0999,27.1081,43300.0
2013-05-28 14:40:00,33.04,33.06,33.03,33.05,38500.0,27.1081,27.1245,27.0999,27.1163,38500.0
2013-05-28 14:45:00,33.06,33.1,33.06,33.1,34400.0,27.1245,27.1573,27.1245,27.1573,34400.0
2013-05-28 14:50:00,33.09,33.14,33.09,33.13,36900.0,27.1491,27.1901,27.1491,27.1819,36900.0
2013-05-28 14:55:00,33.12,33.13,33.1,33.12,26300.0,27.1737,27.1819,27.1573,27.1737,26300.0
2013-05-28 15:00:00,33.12,33.13,33.09,33.13,24400.0,27.1737,27.1819,27.1491,27.1819,24400.0
2013-05-28 15:05:00,33.13,33.15,33.1,33.14,30500.0,27.1819,27.1983,27.1573,27.1901,30500.0
2013-05-28 15:10:00,33.14,33.16,33.11,33.13,42200.0,27.1901,27.2065,27.1655,27.1819,42200.0
2013-05-28 15:15:00,33.14,33.16,33.13,33.14,26200.0,27.1901,27.2065,27.1819,27.1901,26200.0
2013-05-28 15:20:00,33.14,33.15,33.11,33.12,45000.0,27.1901,27.1983,27.1655,27.1737,45000.0
2013-05-28 15:25:00,33.13,33.13,33.08,33.1,32000.0,27.1819,27.1819,27.1409,27.1573,32000.0
2013-05-28 15:30:00,33.11,33.16,33.1,33.15,47100.0,27.1655,27.2065,27.1573,27.1983,47100.0
2013-05-28 15:35:00,33.16,33.18,33.15,33.16,40400.0,27.2065,27.223,27.1983,27.2065,40400.0
2013-05-28 15:40:00,33.16,33.16,33.11,33.11,55600.0,27.2065,27.2065,27.1655,27.1655,55600.0
2013-05-28 15:45:00,33.11,33.11,33.07,33.08,162700.0,27.1655,27.1655,27.1327,27.1409,162700.0
2013-05-28 15:50:00,33.08,33.08,33.03,33.05,198000.0,27.1409,27.1409,27.0999,27.1163,198000.0
2013-05-28 15:55:00,33.05,33.06,33.01,33.01,269500.0,27.1163,27.1245,27.0835,27.0835,269500.0
2013-05-29 09:30:00,32.91,32.91,32.8,32.88,109900.0,27.0014,27.0014,26.9112,26.9768,109900.0
2013-05-29 09:35:00,32.88,32.89,32.83,32.84,32200.0,26.9768,26.985,26.9358,26.944,32200.0
2013-05-29 09:40:00,32.83,32.85,32.8,32.84,37600.0,26.9358,26.9522,26.9112,26.944,37600.0
2013-05-29 09:45:00,32.83,32.84,32.8,32.83,37200.0,26.9358,26.944,26.9112,26.9358,37200.0
2013-05-29 09:50:00,32.83,32.92,32.83,32.92,41800.0,26.9358,27.0096,26.9358,27.0096,41800.0
2013-05-29 09:55:00,32.91,32.92,32.86,32.87,31100.0,27.0014,27.0096,26.9604,26.9686,31100.0
2013-05-29 10:00:00,32.87,32.99,32.87,32.98,51300.0,26.9686,27.0671,26.9686,27.0589,51300.0
2013-05-29 10:05:00,32.98,32.99,32.94,32.97,38800.0,27.0589,27.0671,27.026,27.0507,38800.0
2013-05-29 10:10:00,32.97,33.01,32.95,32.97,30400.0,27.0507,27.0835,27.0343,27.0507,30400.0
2013-05-29 10:15:00,32.96,33.03,32.95,33.02,41100.0,27.0425,27.0999,27.0343,27.0917,41100.0
2013-05-29 10:20:00,33.02,33.02,32.95,32.95,59900.0,27.0917,27.0917,27.0343,27.0343,59900.0
2013-05-29 10:25:00,32.95,32.99,32.95,32.97,37300.0,27.0343,27.0671,27.0343,27.0507,37300.0
2013-05-29 10:30:00,32.97,33.0,32.95,32.98,52800.0,27.0507,27.0753,27.0343,27.0589,52800.0
2013-05-29 10:35:00,32.98,32.99,32.96,32.96,38300.0,27.0589,27.0671,27.0425,27.0425,38300.0
2013-05-29 10:40:00,32.97,32.97,32.91,32.93,33200.0,27.0507,27.0507,27.0014,27.0178,33200.0
2013-05-29 10:45:00,32.93,32.95,32.87,32.89,42900.0,27.0178,27.0343,26.9686,26.985,42900.0
2013-05-29 10:50:00,32.88,32.89,32.86,32.86,24300.0,26.9768,26.985,26.9604,26.9604,24300.0
2013-05-29 10:55:00,32.86,32.87,32.84,32.84,53600.0,26.9604,26.9686,26.944,26.944,53600.0
2013-05-29 11:00:00,32.84,32.87,32.82,32.86,41400.0,26.944,26.9686,26.9276,26.9604,41400.0
2013-05-29 11:05:00,32.86,32.86,32.78,32.81,33500.0,26.9604,26.9604,26.8948,26.9194,33500.0
2013-05-29 11:10:00,32.81,32.86,32.8,32.84,44600.0,26.9194,26.9604,26.9112,26.944,44600.0
2013-05-29 11:15:00,32.84,32.86,32.82,32.83,28800.0,26.944,26.9604,26.9276,26.9358,28800.0
2013-05-29 11:20:00,32.84,32.86,32.82,32.85,15200.0,26.944,26.9604,26.9276,26.9522,15200.0
2013-05-29 11:25:00,32.86,32.89,32.85,32.88,26600.0,26.9604,26.985,26.9522,26.9768,26600.0
2013-05-29 11:30:00,32.87,32.9,32.86,32.86,31800.0,26.9686,26.9932,26.9604,26.9604,31800.0
2013-05-29 11:35:00,32.86,32.9,32.86,32.89,14000.0,26.9604,26.9932,26.9604,26.985,14000.0
2013-05-29 11:40:00,32.88,32.88,32.86,32.88,12900.0,26.9768,26.9768,26.9604,26.9768,12900.0
2013-05-29 11:45:00,32.88,32.92,32.88,32.92,33400.0,26.9768,27.0096,26.9768,27.0096,33400.0
2013-05-29 11:50:00,32.92,32.93,32.91,32.92,12600.0,27.0096,27.0178,27.0014,27.0096,12600.0
2013-05-29 11:55:00,32.92,32.97,32.92,32.96,14600.0,27.0096,27.0507,27.0096,27.0425,14600.0
2013-05-29 12:00:00,32.96,32.96,32.93,32.93,11300.0,27.0425,27.0425,27.0178,27.0178,11300.0
2013-05-29 12:05:00,32.92,32.94,32.91,32.92,96200.0,27.0096,27.026,27.0014,27.0096,96200.0
2013-05-29 12:10:00,32.93,32.95,32.92,32.94,13600.0,27.0178,27.0343,27.0096,27.026,13600.0
2013-05-29 12:15:00,32.94,32.96,32.94,32.96,24700.0,27.026,27.0425,27.026,27.0425,24700.0
2013-05-29 12:20:00,32.95,32.96,32.95,32.96,21700.0,27.0343,27.0425,27.0343,27.0425,21700.0
2013-05-29 12:25:00,32.95,32.97,32.94,32.97,49000.0,27.0343,27.0507,27.026,27.0507,49000.0
2013-05-29 12:30:00,32.97,32.99,32.97,32.98,20500.0,27.0507,27.0671,27.0507,27.0589,20500.0
2013-05-29 12:35:00,32.99,32.99,32.97,32.99,21800.0,27.0671,27.0671,27.0507,27.0671,21800.0
2013-05-29 12:40:00,32.98,32.99,32.98,32.98,22000.0,27.0589,27.0671,27.0589,27.0589,22000.0
2013-05-29 12:45:00,32.98,32.99,32.97,32.99,42000.0,27.0589,27.0671,27.0507,27.0671,42000.0
2013-05-29 12:50:00,32.98,32.99,32.97,32.98,23300.0,27.0589,27.0671,27.0507,27.0589,23300.0
2013-05-29 12:55:00,32.98,32.99,32.98,32.98,11400.0,27.0589,27.0671,27.0589,27.0589,11400.0
2013-05-29 13:00:00,32.98,33.0,32.98,32.99,22500.0,27.0589,27.0753,27.0589,27.0671,22500.0
2013-05-29 13:05:00,32.98,33.0,32.97,32.97,11300.0,27.0589,27.0753,27.0507,27.0507,11300.0
2013-05-29 13:10:00,32.97,32.98,32.94,32.97,36600.0,27.0507,27.0589,27.026,27.0507,36600.0
2013-05-29 13:15:00,32.98,33.0,32.97,33.0,22300.0,27.0589,27.0753,27.0507,27.0753,22300.0
2013-05-29 13:20:00,33.0,33.07,33.0,33.06,87200.0,27.0753,27.1327,27.0753,27.1245,87200.0
2013-05-29 13:25:00,33.06,33.09,33.05,33.08,35700.0,27.1245,27.1491,27.1163,27.1409,35700.0
2013-05-29 13:30:00,33.08,33.08,33.04,33.05,18800.0,27.1409,27.1409,27.1081,27.1163,18800.0
2013-05-29 13:35:00,33.05,33.1,33.05,33.1,17100.0,27.1163,27.1573,27.1163,27.1573,17100.0
2013-05-29 13:40:00,33.09,33.11,33.08,33.11,18100.0,27.1491,27.1655,27.1409,27.1655,18100.0
2013-05-29 13:45:00,33.11,33.12,33.08,33.09,11300.0,27.1655,27.1737,27.1409,27.1491,11300.0
2013-05-29 13:50:00,33.1,33.1,33.06,33.06,9900.0,27.1573,27.1573,27.1245,27.1245,9900.0
2013-05-29 13:55:00,33.07,33.13,33.07,33.11,20400.0,27.1327,27.1819,27.1327,27.1655,20400.0
2013-05-29 14:00:00,33.1,33.11,33.09,33.09,8800.0,27.1573,27.1655,27.1491,27.1491,8800.0
2013-05-29 14:05:00,33.08,33.11,33.07,33.1,24200.0,27.1409,27.1655,27.1327,27.1573,24200.0
2013-05-29 14:10:00,33.1,33.14,33.1,33.14,21200.0,27.1573,27.1901,27.1573,27.1901,21200.0
2013-05-29 14:15:00,33.14,33.18,33.14,33.17,33700.0,27.1901,27.223,27.1901,27.2148,33700.0
2013-05-29 14:20:00,33.17,33.17,33.15,33.15,10900.0,27.2148,27.2148,27.1983,27.1983,10900.0
2013-05-29 14:25:00,33.15,33.16,33.12,33.13,26900.0,27.1983,27.2065,27.1737,27.1819,26900.0
2013-05-29 14:30:00,33.12,33.12,33.1,33.1,22300.0,27.1737,27.1737,27.1573,27.1573,22300.0
2013-05-29 14:35:00,33.1,33.22,33.09,33.22,149400.0,27.1573,27.2558,27.1491,27.2558,149400.0
2013-05-29 14:40:00,33.22,33.28,33.2,33.28,77500.0,27.2558,27.305,27.2394,27.305,77500.0
2013-05-29 14:45:00,33.28,33.33,33.28,33.29,86100.0,27.305,27.346,27.305,27.3132,86100.0
2013-05-29 14:50:00,33.29,33.3,33.26,33.28,43600.0,27.3132,27.3214,27.2886,27.305,43600.0
2013-05-29 14:55:00,33.28,33.3,33.22,33.23,55800.0,27.305,27.3214,27.2558,27.264,55800.0
2013-05-29 15:00:00,33.22,33.25,33.2,33.23,53200.0,27.2558,27.2804,27.2394,27.264,53200.0
2013-05-29 15:05:00,33.23,33.25,33.2,33.2,44100.0,27.264,27.2804,27.2394,27.2394,44100.0
2013-05-29 15:10:00,33.2,33.25,33.19,33.25,38000.0,27.2394,27.2804,27.2312,27.2804,38000.0
2013-05-29 15:15:00,33.24,33.28,33.23,33.24,58200.0,27.2722,27.305,27.264,27.2722,58200.0
2013-05-29 15:20:00,33.23,33.28,33.2,33.26,58200.0,27.264,27.305,27.2394,27.2886,58200.0
2013-05-29 15:25:00,33.26,33.26,33.21,33.22,32200.0,27.2886,27.2886,27.2476,27.2558,32200.0
2013-05-29 15:30:00,33.23,33.25,33.22,33.23,50100.0,27.264,27.2804,27.2558,27.264,50100.0
2013-05-29 15:35:00,33.24,33.25,33.17,33.17,46500.0,27.2722,27.2804,27.2148,27.2148,46500.0
2013-05-29 15:40:00,33.17,33.18,33.15,33.17,66900.0,27.2148,27.223,27.1983,27.2148,66900.0
2013-05-29 15:45:00,33.17,33.18,33.15,33.16,99800.0,27.2148,27.223,27.1983,27.2065,99800.0
2013-05-29 15:50:00,33.15,33.15,33.11,33.11,74500.0,27.1983,27.1983,27.1655,27.1655,74500.0
2013-05-29 15:55:00,33.11,33.11,33.09,33.1,130600.0,27.1655,27.1655,27.1491,27.1573,130600.0
2013-05-30 09:30:00,32.97,33.03,32.9,32.96,108800.0,27.0507,27.0999,26.9932,27.0425,108800.0
2013-05-30 09:35:00,32.96,33.05,32.93,33.0,33500.0,27.0425,27.1163,27.0178,27.0753,33500.0
2013-05-30 09:40:00,32.99,33.08,32.99,33.07,49200.0,27.0671,27.1409,27.0671,27.1327,49200.0
2013-05-30 09:45:00,33.07,33.15,33.06,33.07,78100.0,27.1327,27.1983,27.1245,27.1327,78100.0
2013-05-30 09:50:00,33.07,33.09,33.05,33.07,75700.0,27.1327,27.1491,27.1163,27.1327,75700.0
2013-05-30 09:55:00,33.06,33.09,33.06,33.07,19700.0,27.1245,27.1491,27.1245,27.1327,19700.0
2013-05-30 10:00:00,33.07,33.1,33.05,33.07,48600.0,27.1327,27.1573,27.1163,27.1327,48600.0
2013-05-30 10:05:00,33.07,33.12,33.06,33.08,58400.0,27.1327,27.1737,27.1245,27.1409,58400.0
2013-05-30 10:10:00,33.08,33.15,33.08,33.13,38200.0,27.1409,27.1983,27.1409,27.1819,38200.0
2013-05-30 10:15:00,33.13,33.23,33.13,33.22,76800.0,27.1819,27.264,27.1819,27.2558,76800.0
2013-05-30 10:20:00,33.23,33.25,33.2,33.24,58400.0,27.264,27.2804,27.2394,27.2722,58400.0
2013-05-30 10:25:00,33.24,33.26,33.23,33.24,61800.0,27.2722,27.2886,27.264,27.2722,61800.0
2013-05-30 10:30:00,33.25,33.28,33.25,33.28,65800.0,27.2804,27.305,27.2804,27.305,65800.0
2013-05-30 10:35:00,33.27,33.35,33.27,33.32,171400.0,27.2968,27.3624,27.2968,27.3378,171400.0
2013-05-30 10:40:00,33.32,33.39,33.3,33.39,82600.0,27.3378,27.3953,27.3214,27.3953,82600.0
2013-05-30 10:45:00,33.39,33.45,33.39,33.42,62400.0,27.3953,27.4445,27.3953,27.4199,62400.0
2013-05-30 10:50:00,33.43,33.46,33.4,33.43,67300.0,27.4281,27.4527,27.4035,27.4281,67300.0
2013-05-30 10:55:00,33.44,33.46,33.43,33.44,50300.0,27.4363,27.4527,27.4281,27.4363,50300.0
2013-05-30 11:00:00,33.44,33.45,33.36,33.36,77900.0,27.4363,27.4445,27.3706,27.3706,77900.0
2013-05-30 11:05:00,33.36,33.39,33.34,33.36,78500.0,27.3706,27.3953,27.3542,27.3706,78500.0
2013-05-30 11:10:00,33.36,33.41,33.36,33.37,74500.0,27.3706,27.4117,27.3706,27.3788,74500.0
2013-05-30 11:15:00,33.37,33.4,33.35,33.36,64700.0,27.3788,27.4035,27.3624,27.3706,64700.0
2013-05-30 11:20:00,33.36,33.42,33.35,33.41,59700.0,27.3706,27.4199,27.3624,27.4117,59700.0
2013-05-30 11:25:00,33.41,33.42,33.41,33.41,42000.0,27.4117,27.4199,27.4117,27.4117,42000.0
2013-05-30 11:30:00,33.41,33.52,33.41,33.51,63000.0,27.4117,27.5019,27.4117,27.4937,63000.0
2013-05-30 11:35:00,33.5,33.53,33.48,33.5,28200.0,27.4855,27.5101,27.4691,27.4855,28200.0
2013-05-30 11:40:00,33.5,33.52,33.49,33.5,24200.0,27.4855,27.5019,27.4773,27.4855,24200.0
2013-05-30 11:45:00,33.51,33.51,33.47,33.5,46100.0,27.4937,27.4937,27.4609,27.4855,46100.0
2013-05-30 11:50:00,33.51,33.58,33.5,33.55,76000.0,27.4937,27.5511,27.4855,27.5265,76000.0
2013-05-30 11:55:00,33.54,33.64,33.54,33.6,83700.0,27.5183,27.6004,27.5183,27.5676,83700.0
2013-05-30 12:00:00,33.61,33.69,33.57,33.68,107800.0,27.5758,27.6414,27.5429,27.6332,107800.0
2013-05-30 12:05:00,33.67,33.74,33.66,33.71,87800.0,27.625,27.6824,27.6168,27.6578,87800.0
2013-05-30 12:10:00,33.7,33.7,33.61,33.61,44100.0,27.6496,27.6496,27.5758,27.5758,44100.0
2013-05-30 12:15:00,33.62,33.66,33.59,33.66,39100.0,27.584,27.6168,27.5593,27.6168,39100.0
2013-05-30 12:20:00,33.66,33.68,33.64,33.65,24100.0,27.6168,27.6332,27.6004,27.6086,24100.0
2013-05-30 12:25:00,33.65,33.66,33.63,33.64,24300.0,27.6086,27.6168,27.5922,27.6004,24300.0
2013-05-30 12:30:00,33.63,33.66,33.63,33.65,37300.0,27.5922,27.6168,27.5922,27.6086,37300.0
2013-05-30 12:35:00,33.66,33.66,33.59,33.59,32300.0,27.6168,27.6168,27.5593,27.5593,32300.0
2013-05-30 12:40:00,33.59,33.59,33.55,33.55,13300.0,27.5593,27.5593,27.5265,27.5265,13300.0
2013-05-30 12:45:00,33.55,33.58,33.55,33.56,19000.0,27.5265,27.5511,27.5265,27.5347,19000.0
2013-05-30 12:50:00,33.56,33.57,33.53,33.54,21300.0,27.5347,27.5429,27.5101,27.5183,21300.0
2013-05-30 12:55:00,33.55,33.57,33.54,33.57,8400.0,27.5265,27.5429,27.5183,27.5429,8400.0
2013-05-30 13:00:00,33.57,33.57,33.52,33.53,15600.0,27.5429,27.5429,27.5019,27.5101,15600.0
2013-05-30 13:05:00,33.52,33.53,33.49,33.49,16500.0,27.5019,27.5101,27.4773,27.4773,16500.0
2013-05-30 13:10:00,33.49,33.49,33.4,33.44,148300.0,27.4773,27.4773,27.4035,27.4363,148300.0
2013-05-30 13:15:00,33.44,33.48,33.43,33.47,52100.0,27.4363,27.4691,27.4281,27.4609,52100.0
2013-05-30 13:20:00,33.47,33.48,33.45,33.47,28200.0,27.4609,27.4691,27.4445,27.4609,28200.0
2013-05-30 13:25:00,33.46,33.51,33.46,33.5,23800.0,27.4527,27.4937,27.4527,27.4855,23800.0
2013-05-30 13:30:00,33.51,33.52,33.48,33.52,27200.0,27.4937,27.5019,27.4691,27.5019,27200.0
2013-05-30 13:35:00,33.51,33.52,33.51,33.51,22600.0,27.4937,27.5019,27.4937,27.4937,22600.0
2013-05-30 13:40:00,33.52,33.52,33.5,33.5,11300.0,27.5019,27.5019,27.4855,27.4855,11300.0
2013-05-30 13:45:00,33.5,33.52,33.47,33.5,44800.0,27.4855,27.5019,27.4609,27.4855,44800.0
2013-05-30 13:50:00,33.5,33.52,33.5,33.51,23400.0,27.4855,27.5019,27.4855,27.4937,23400.0
2013-05-30 13:55:00,33.51,33.52,33.5,33.5,11400.0,27.4937,27.5019,27.4855,27.4855,11400.0
2013-05-30 14:00:00,33.51,33.51,33.49,33.49,24300.0,27.4937,27.4937,27.4773,27.4773,24300.0
2013-05-30 14:05:00,33.49,33.49,33.47,33.47,12500.0,27.4773,27.4773,27.4609,27.4609,12500.0
2013-05-30 14:10:00,33.47,33.48,33.45,33.45,22100.0,27.4609,27.4691,27.4445,27.4445,22100.0
2013-05-30 14:15:00,33.46,33.48,33.45,33.46,28100.0,27.4527,27.4691,27.4445,27.4527,28100.0
2013-05-30 14:20:00,33.47,33.48,33.47,33.48,19700.0,27.4609,27.4691,27.4609,27.4691,19700.0
2013-05-30 14:25:00,33.47,33.52,33.47,33.52,34100.0,27.4609,27.5019,27.4609,27.5019,34100.0
2013-05-30 14:30:00,33.52,33.53,33.48,33.5,64200.0,27.5019,27.5101,27.4691,27.4855,64200.0
2013-05-30 14:35:00,33.51,33.51,33.48,33.51,48700.0,27.4937,27.4937,27.4691,27.4937,48700.0
2013-05-30 14:40:00,33.52,33.52,33.51,33.51,7400.0,27.5019,27.5019,27.4937,27.4937,7400.0
2013-05-30 14:45:00,33.52,33.53,33.51,33.53,25100.0,27.5019,27.5101,27.4937,27.5101,25100.0
2013-05-30 14:50:00,33.52,33.55,33.52,33.54,38100.0,27.5019,27.5265,27.5019,27.5183,38100.0
2013-05-30 14:55:00,33.55,33.55,33.54,33.54,38900.0,27.5265,27.5265,27.5183,27.5183,38900.0
2013-05-30 15:00:00,33.55,33.55,33.54,33.55,33500.0,27.5265,27.5265,27.5183,27.5265,33500.0
2013-05-30 15:05:00,33.54,33.64,33.54,33.64,87500.0,27.5183,27.6004,27.5183,27.6004,87500.0
2013-05-30 15:10:00,33.64,33.65,33.62,33.64,67500.0,27.6004,27.6086,27.584,27.6004,67500.0
2013-05-30 15:15:00,33.63,33.64,33.6,33.6,33000.0,27.5922,27.6004,27.5676,27.5676,33000.0
2013-05-30 15:20:00,33.61,33.61,33.55,33.55,61700.0,27.5758,27.5758,27.5265,27.5265,61700.0
2013-05-30 15:25:00,33.55,33.57,33.52,33.52,54200.0,27.5265,27.5429,27.5019,27.5019,54200.0
2013-05-30 15:30:00,33.52,33.55,33.49,33.5,74200.0,27.5019,27.5265,27.4773,27.4855,74200.0
2013-05-30 15:35:00,33.5,33.51,33.49,33.51,61700.0,27.4855,27.4937,27.4773,27.4937,61700.0
2013-05-30 15:40:00,33.51,33.54,33.5,33.52,95200.0,27.4937,27.5183,27.4855,27.5019,95200.0
2013-05-30 15:45:00,33.51,33.57,33.5,33.55,214200.0,27.4937,27.5429,27.4855,27.5265,214200.0
2013-05-30 15:50:00,33.54,33.56,33.51,33.53,300500.0,27.5183,27.5347,27.4937,27.5101,300500.0
2013-05-30 15:55:00,33.53,33.55,33.5,33.53,364200.0,27.5101,27.5265,27.4855,27.5101,364200.0
2013-05-31 09:30:00,33.18,33.28,33.18,33.24,131900.0,27.223,27.305,27.223,27.2722,131900.0
2013-05-31 09:35:00,33.23,33.34,33.23,33.3,90300.0,27.264,27.3542,27.264,27.3214,90300.0
2013-05-31 09:40:00,33.29,33.41,33.26,33.28,147700.0,27.3132,27.4117,27.2886,27.305,147700.0
2013-05-31 09:45:00,33.28,33.37,33.25,33.34,75100.0,27.305,27.3788,27.2804,27.3542,75100.0
2013-05-31 09:50:00,33.33,33.34,33.28,33.29,35300.0,27.346,27.3542,27.305,27.3132,35300.0
2013-05-31 09:55:00,33.3,33.31,33.21,33.24,42100.0,27.3214,27.3296,27.2476,27.2722,42100.0
2013-05-31 10:00:00,33.24,33.29,33.24,33.29,49600.0,27.2722,27.3132,27.2722,27.3132,49600.0
2013-05-31 10:05:00,33.29,33.35,33.23,33.24,58000.0,27.3132,27.3624,27.264,27.2722,58000.0
2013-05-31 10:10:00,33.23,33.27,33.23,33.27,52800.0,27.264,27.2968,27.264,27.2968,52800.0
2013-05-31 10:15:00,33.26,33.35,33.23,33.34,54900.0,27.2886,27.3624,27.264,27.3542,54900.0
2013-05-31 10:20:00,33.35,33.4,33.33,33.39,65900.0,27.3624,27.4035,27.346,27.3953,65900.0
2013-05-31 10:25:00,33.39,33.46,33.38,33.46,72200.0,27.3953,27.4527,27.3871,27.4527,72200.0
2013-05-31 10:30:00,33.45,33.51,33.45,33.51,96900.0,27.4445,27.4937,27.4445,27.4937,96900.0
2013-05-31 10:35:00,33.49,33.55,33.48,33.5,72400.0,27.4773,27.5265,27.4691,27.4855,72400.0
2013-05-31 10:40:00,33.5,33.51,33.47,33.5,54400.0,27.4855,27.4937,27.4609,27.4855,54400.0
2013-05-31 10:45:00,33.5,33.5,33.4,33.42,85700.0,27.4855,27.4855,27.4035,27.4199,85700.0
2013-05-31 10:50:00,33.43,33.47,33.38,33.38,72900.0,27.4281,27.4609,27.3871,27.3871,72900.0
2013-05-31 10:55:00,33.39,33.41,33.36,33.38,92400.0,27.3953,27.4117,27.3706,27.3871,92400.0
2013-05-31 11:00:00,33.39,33.41,33.36,33.4,42100.0,27.3953,27.4117,27.3706,27.4035,42100.0
2013-05-31 11:05:00,33.4,33.47,33.39,33.42,107700.0,27.4035,27.4609,27.3953,27.4199,107700.0
2013-05-31 11:10:00,33.43,33.5,33.43,33.44,55800.0,27.4281,27.4855,27.4281,27.4363,55800.0
2013-05-31 11:15:00,33.45,33.45,33.38,33.38,88400.0,27.4445,27.4445,27.3871,27.3871,88400.0
2013-05-31 11:20:00,33.38,33.38,33.29,33.3,65100.0,27.3871,27.3871,27.3132,27.3214,65100.0
2013-05-31 11:25:00,33.3,33.31,33.26,33.26,79300.0,27.3214,27.3296,27.2886,27.2886,79300.0
2013-05-31 11:30:00,33.26,33.33,33.26,33.31,48300.0,27.2886,27.346,27.2886,27.3296,48300.0
2013-05-31 11:35:00,33.3,33.34,33.3,33.32,26000.0,27.3214,27.3542,27.3214,27.3378,26000.0
2013-05-31 11:40:00,33.33,33.35,33.31,33.32,28400.0,27.346,27.3624,27.3296,27.3378,28400.0
2013-05-31 11:45:00,33.32,33.34,33.26,33.27,22700.0,27.3378,27.3542,27.2886,27.2968,22700.0
2013-05-31 11:50:00,33.27,33.29,33.26,33.29,18700.0,27.2968,27.3132,27.2886,27.3132,18700.0
2013-05-31 11:55:00,33.29,33.29,33.25,33.25,29100.0,27.3132,27.3132,27.2804,27.2804,29100.0
2013-05-31 12:00:00,33.25,33.27,33.22,33.23,75800.0,27.2804,27.2968,27.2558,27.264,75800.0
2013-05-31 12:05:00,33.23,33.3,33.23,33.29,33200.0,27.264,27.3214,27.264,27.3132,33200.0
2013-05-31 12:10:00,33.28,33.32,33.28,33.31,35100.0,27.305,27.3378,27.305,27.3296,35100.0
2013-05-31 12:15:00,33.31,33.33,33.29,33.33,47400.0,27.3296,27.346,27.3132,27.346,47400.0
2013-05-31 12:20:00,33.32,33.34,33.31,33.33,19900.0,27.3378,27.3542,27.3296,27.346,19900.0
2013-05-31 12:25:00,33.33,33.34,33.32,33.32,14800.0,27.346,27.3542,27.3378,27.3378,14800.0
2013-05-31 12:30:00,33.33,33.33,33.29,33.3,41700.0,27.346,27.346,27.3132,27.3214,41700.0
2013-05-31 12:35:00,33.3,33.33,33.29,33.29,29100.0,27.3214,27.346,27.3132,27.3132,29100.0
2013-05-31 12:40:00,33.3,33.3,33.26,33.27,17500.0,27.3214,27.3214,27.2886,27.2968,17500.0
2013-05-31 12:45:00,33.28,33.28,33.24,33.25,22700.0,27.305,27.305,27.2722,27.2804,22700.0
2013-05-31 12:50:00,33.24,33.26,33.22,33.24,35000.0,27.2722,27.2886,27.2558,27.2722,35000.0
2013-05-31 12:55:00,33.23,33.24,33.2,33.22,28500.0,27.264,27.2722,27.2394,27.2558,28500.0
2013-05-31 13:00:00,33.21,33.27,33.21,33.25,17200.0,27.2476,27.2968,27.2476,27.2804,17200.0
2013-05-31 13:05:00,33.25,33.3,33.25,33.28,19700.0,27.2804,27.3214,27.2804,27.305,19700.0
2013-05-31 13:10:00,33.29,33.31,33.26,33.26,18400.0,27.3132,27.3296,27.2886,27.2886,18400.0
2013-05-31 13:15:00,33.25,33.27,33.24,33.26,27100.0,27.2804,27.2968,27.2722,27.2886,27100.0
2013-05-31 13:20:00,33.26,33.27,33.24,33.25,15300.0,27.2886,27.2968,27.2722,27.2804,15300.0
2013-05-31 13:25:00,33.26,33.29,33.26,33.29,12700.0,27.2886,27.3132,27.2886,27.3132,12700.0
2013-05-31 13:30:00,33.29,33.29,33.28,33.29,19400.0,27.3132,27.3132,27.305,27.3132,19400.0
2013-05-31 13:35:00,33.29,33.31,33.28,33.3,37800.0,27.3132,27.3296,27.305,27.3214,37800.0
2013-05-31 13:40:00,33.3,33.33,33.29,33.33,45000.0,27.3214,27.346,27.3132,27.346,45000.0
2013-05-31 13:45:00,33.32,33.34,33.31,33.34,20200.0,27.3378,27.3542,27.3296,27.3542,20200.0
2013-05-31 13:50:00,33.34,33.35,33.33,33.35,20300.0,27.3542,27.3624,27.346,27.3624,20300.0
2013-05-31 13:55:00,33.34,33.4,33.34,33.39,41100.0,27.3542,27.4035,27.3542,27.3953,41100.0
2013-05-31 14:00:00,33.4,33.48,33.39,33.47,117400.0,27.4035,27.4691,27.3953,27.4609,117400.0
2013-05-31 14:05:00,33.46,33.47,33.46,33.46,21800.0,27.4527,27.4609,27.4527,27.4527,21800.0
2013-05-31 14:10:00,33.45,33.45,33.37,33.4,51900.0,27.4445,27.4445,27.3788,27.4035,51900.0
2013-05-31 14:15:00,33.39,33.4,33.35,33.35,30300.0,27.3953,27.4035,27.3624,27.3624,30300.0
2013-05-31 14:20:00,33.35,33.38,33.34,33.35,45700.0,27.3624,27.3871,27.3542,27.3624,45700.0
2013-05-31 14:25:00,33.35,33.4,33.34,33.39,27400.0,27.3624,27.4035,27.3542,27.3953,27400.0
2013-05-31 14:30:00,33.39,33.39,33.33,33.37,38800.0,27.3953,27.3953,27.346,27.3788,38800.0
2013-05-31 14:35:00,33.36,33.4,33.33,33.4,70000.0,27.3706,27.4035,27.346,27.4035,70000.0
2013-05-31 14:40:00,33.4,33.44,33.38,33.44,57700.0,27.4035,27.4363,27.3871,27.4363,57700.0
2013-05-31 14:45:00,33.43,33.43,33.4,33.41,43100.0,27.4281,27.4281,27.4035,27.4117,43100.0
2013-05-31 14:50:00,33.41,33.44,33.38,33.39,99400.0,27.4117,27.4363,27.3871,27.3953,99400.0
2013-05-31 14:55:00,33.38,33.41,33.35,33.36,58900.0,27.3871,27.4117,27.3624,27.3706,58900.0
2013-05-31 15:00:00,33.36,33.42,33.34,33.41,79500.0,27.3706,27.4199,27.3542,27.4117,79500.0
2013-05-31 15:05:00,33.42,33.42,33.37,33.38,75200.0,27.4199,27.4199,27.3788,27.3871,75200.0
2013-05-31 15:10:00,33.37,33.4,33.33,33.37,72700.0,27.3788,27.4035,27.346,27.3788,72700.0
2013-05-31 15:15:00,33.37,33.4,33.36,33.38,35800.0,27.3788,27.4035,27.3706,27.3871,35800.0
2013-05-31 15:20:00,33.38,33.42,33.38,33.39,83000.0,27.3871,27.4199,27.3871,27.3953,83000.0
2013-05-31 15:25:00,33.38,33.39,33.31,33.31,50100.0,27.3871,27.3953,27.3296,27.3296,50100.0
2013-05-31 15:30:00,33.32,33.34,33.26,33.28,147500.0,27.3378,27.3542,27.2886,27.305,147500.0
2013-05-31 15:35:00,33.29,33.3,33.27,33.27,75600.0,27.3132,27.3214,27.2968,27.2968,75600.0
2013-05-31 15:40:00,33.27,33.3,33.24,33.27,115400.0,27.2968,27.3214,27.2722,27.2968,115400.0
2013-05-31 15:45:00,33.27,33.31,33.22,33.24,197200.0,27.2968,27.3296,27.2558,27.2722,197200.0
2013-05-31 15:50:00,33.24,33.24,33.18,33.18,160400.0,27.2722,27.2722,27.223,27.223,160400.0
2013-05-31 15:55:00,33.19,33.2,33.09,33.09,484700.0,27.2312,27.2394,27.1491,27.1491,484700.0
2013-06-03 09:30:00,32.76,32.83,32.73,32.81,226500.0,26.8784,26.9358,26.8537,26.9194,226500.0
2013-06-03 09:35:00,32.82,32.86,32.77,32.85,101400.0,26.9276,26.9604,26.8866,26.9522,101400.0
2013-06-03 09:40:00,32.85,32.86,32.7,32.75,105300.0,26.9522,26.9604,26.8291,26.8702,105300.0
2013-06-03 09:45:00,32.75,32.76,32.63,32.66,102200.0,26.8702,26.8784,26.7717,26.7963,102200.0
2013-06-03 09:50:00,32.66,32.68,32.61,32.66,84800.0,26.7963,26.8127,26.7553,26.7963,84800.0
2013-06-03 09:55:00,32.65,32.66,32.6,32.6,82800.0,26.7881,26.7963,26.7471,26.7471,82800.0
2013-06-03 10:00:00,32.59,32.73,32.51,32.72,111100.0,26.7389,26.8537,26.6732,26.8455,111100.0
2013-06-03 10:05:00,32.72,32.73,32.65,32.71,92300.0,26.8455,26.8537,26.7881,26.8373,92300.0
2013-06-03 10:10:00,32.71,32.84,32.71,32.79,93000.0,26.8373,26.944,26.8373,26.903,93000.0
2013-06-03 10:15:00,32.79,32.82,32.76,32.81,43400.0,26.903,26.9276,26.8784,26.9194,43400.0
2013-06-03 10:20:00,32.81,32.85,32.78,32.79,41800.0,26.9194,26.9522,26.8948,26.903,41800.0
2013-06-03 10:25:00,32.79,32.79,32.71,32.72,46400.0,26.903,26.903,26.8373,26.8455,46400.0
2013-06-03 10:30:00,32.72,32.72,32.68,32.7,62100.0,26.8455,26.8455,26.8127,26.8291,62100.0
2013-06-03 10:35:00,32.71,32.72,32.6,32.64,79100.0,26.8373,26.8455,26.7471,26.7799,79100.0
2013-06-03 10:40:00,32.64,32.66,32.56,32.57,110800.0,26.7799,26.7963,26.7143,26.7225,110800.0
2013-06-03 10:45:00,32.57,32.57,32.51,32.56,82900.0,26.7225,26.7225,26.6732,26.7143,82900.0
2013-06-03 10:50:00,32.55,32.55,32.51,32.54,85500.0,26.7061,26.7061,26.6732,26.6979,85500.0
2013-06-03 10:55:00,32.54,32.54,32.5,32.51,129200.0,26.6979,26.6979,26.665,26.6732,129200.0
2013-06-03 11:00:00,32.5,32.55,32.5,32.51,70400.0,26.665,26.7061,26.665,26.6732,70400.0
2013-06-03 11:05:00,32.51,32.59,32.5,32.59,52900.0,26.6732,26.7389,26.665,26.7389,52900.0
2013-06-03 11:10:00,32.59,32.59,32.51,32.57,40000.0,26.7389,26.7389,26.6732,26.7225,40000.0
2013-06-03 11:15:00,32.56,32.6,32.53,32.59,40200.0,26.7143,26.7471,26.6897,26.7389,40200.0
2013-06-03 11:20:00,32.59,32.59,32.5,32.52,40200.0,26.7389,26.7389,26.665,26.6815,40200.0
2013-06-03 11:25:00,32.52,32.55,32.45,32.45,88100.0,26.6815,26.7061,26.624,26.624,88100.0
2013-06-03 11:30:00,32.45,32.47,32.43,32.46,111500.0,26.624,26.6404,26.6076,26.6322,111500.0
2013-06-03 11:35:00,32.46,32.5,32.44,32.47,125800.0,26.6322,26.665,26.6158,26.6404,125800.0
2013-06-03 11:40:00,32.47,32.56,32.45,32.56,96400.0,26.6404,26.7143,26.624,26.7143,96400.0
2013-06-03 11:45:00,32.55,32.61,32.55,32.6,52200.0,26.7061,26.7553,26.7061,26.7471,52200.0
2013-06-03 11:50:00,32.6,32.61,32.52,32.54,82700.0,26.7471,26.7553,26.6815,26.6979,82700.0
2013-06-03 11:55:00,32.54,32.55,32.48,32.48,68400.0,26.6979,26.7061,26.6486,26.6486,68400.0
2013-06-03 12:00:00,32.48,32.53,32.48,32.48,167500.0,26.6486,26.6897,26.6486,26.6486,167500.0
2013-06-03 12:05:00,32.48,32.51,32.45,32.48,92700.0,26.6486,26.6732,26.624,26.6486,92700.0
2013-06-03 12:10:00,32.48,32.51,32.47,32.47,44300.0,26.6486,26.6732,26.6404,26.6404,44300.0
2013-06-03 12:15:00,32.48,32.49,32.43,32.48,52300.0,26.6486,26.6568,26.6076,26.6486,52300.0
2013-06-03 12:20:00,32.48,32.48,32.4,32.4,107200.0,26.6486,26.6486,26.583,26.583,107200.0
2013-06-03 12:25:00,32.4,32.41,32.3,32.35,121700.0,26.583,26.5912,26.501,26.542,121700.0
2013-06-03 12:30:00,32.37,32.38,32.31,32.32,58900.0,26.5584,26.5666,26.5092,26.5174,58900.0
2013-06-03 12:35:00,32.33,32.35,32.3,32.34,54700.0,26.5256,26.542,26.501,26.5338,54700.0
2013-06-03 12:40:00,32.34,32.36,32.33,32.35,41400.0,26.5338,26.5502,26.5256,26.542,41400.0
2013-06-03 12:45:00,32.35,32.43,32.34,32.41,40400.0,26.542,26.6076,26.5338,26.5912,40400.0
2013-06-03 12:50:00,32.41,32.44,32.41,32.41,72700.0,26.5912,26.6158,26.5912,26.5912,72700.0
2013-06-03 12:55:00,32.41,32.43,32.39,32.4,43100.0,26.5912,26.6076,26.5748,26.583,43100.0
2013-06-03 13:00:00,32.41,32.42,32.36,32.39,43300.0,26.5912,26.5994,26.5502,26.5748,43300.0
2013-06-03 13:05:00,32.39,32.47,32.39,32.45,50900.0,26.5748,26.6404,26.5748,26.624,50900.0
2013-06-03 13:10:00,32.44,32.45,32.42,32.42,31200.0,26.6158,26.624,26.5994,26.5994,31200.0
2013-06-03 13:15:00,32.43,32.43,32.4,32.41,25500.0,26.6076,26.6076,26.583,26.5912,25500.0
2013-06-03 13:20:00,32.4,32.4,32.35,32.35,32400.0,26.583,26.583,26.542,26.542,32400.0
2013-06-03 13:25:00,32.35,32.41,32.34,32.41,49800.0,26.542,26.5912,26.5338,26.5912,49800.0
2013-06-03 13:30:00,32.4,32.41,32.38,32.4,31200.0,26.583,26.5912,26.5666,26.583,31200.0
2013-06-03 13:35:00,32.4,32.4,32.36,32.4,37400.0,26.583,26.583,26.5502,26.583,37400.0
2013-06-03 13:40:00,32.4,32.41,32.31,32.33,110300.0,26.583,26.5912,26.5092,26.5256,110300.0
2013-06-03 13:45:00,32.33,32.34,32.31,32.34,27400.0,26.5256,26.5338,26.5092,26.5338,27400.0
2013-06-03 13:50:00,32.34,32.4,32.33,32.37,46400.0,26.5338,26.583,26.5256,26.5584,46400.0
2013-06-03 13:55:00,32.38,32.41,32.38,32.4,33200.0,26.5666,26.5912,26.5666,26.583,33200.0
2013-06-03 14:00:00,32.4,32.5,32.39,32.48,53700.0,26.583,26.665,26.5748,26.6486,53700.0
2013-06-03 14:05:00,32.48,32.52,32.45,32.46,42600.0,26.6486,26.6815,26.624,26.6322,42600.0
2013-06-03 14:10:00,32.45,32.48,32.44,32.44,59200.0,26.624,26.6486,26.6158,26.6158,59200.0
2013-06-03 14:15:00,32.44,32.48,32.44,32.48,31800.0,26.6158,26.6486,26.6158,26.6486,31800.0
2013-06-03 14:20:00,32.48,32.5,32.48,32.48,30000.0,26.6486,26.665,26.6486,26.6486,30000.0
2013-06-03 14:25:00,32.48,32.49,32.42,32.42,50900.0,26.6486,26.6568,26.5994,26.5994,50900.0
2013-06-03 14:30:00,32.42,32.42,32.36,32.38,55900.0,26.5994,26.5994,26.5502,26.5666,55900.0
2013-06-03 14:35:00,32.37,32.43,32.37,32.42,51100.0,26.5584,26.6076,26.5584,26.5994,51100.0
2013-06-03 14:40:00,32.41,32.52,32.41,32.5,47400.0,26.5912,26.6815,26.5912,26.665,47400.0
2013-06-03 14:45:00,32.49,32.52,32.45,32.47,50300.0,26.6568,26.6815,26.624,26.6404,50300.0
2013-06-03 14:50:00,32.48,32.51,32.47,32.48,55700.0,26.6486,26.6732,26.6404,26.6486,55700.0
2013-06-03 14:55:00,32.48,32.49,32.45,32.47,68100.0,26.6486,26.6568,26.624,26.6404,68100.0
2013-06-03 15:00:00,32.47,32.49,32.46,32.48,56200.0,26.6404,26.6568,26.6322,26.6486,56200.0
2013-06-03 15:05:00,32.48,32.5,32.47,32.48,52800.0,26.6486,26.665,26.6404,26.6486,52800.0
2013-06-03 15:10:00,32.48,32.55,32.48,32.55,68800.0,26.6486,26.7061,26.6486,26.7061,68800.0
2013-06-03 15:15:00,32.54,32.54,32.48,32.49,49900.0,26.6979,26.6979,26.6486,26.6568,49900.0
2013-06-03 15:20:00,32.48,32.52,32.48,32.48,63600.0,26.6486,26.6815,26.6486,26.6486,63600.0
2013-06-03 15:25:00,32.48,32.52,32.46,32.52,84500.0,26.6486,26.6815,26.6322,26.6815,84500.0
2013-06-03 15:30:00,32.52,32.6,32.51,32.6,90000.0,26.6815,26.7471,26.6732,26.7471,90000.0
2013-06-03 15:35:00,32.59,32.63,32.58,32.59,156700.0,26.7389,26.7717,26.7307,26.7389,156700.0
2013-06-03 15:40:00,32.59,32.61,32.57,32.6,172800.0,26.7389,26.7553,26.7225,26.7471,172800.0
2013-06-03 15:45:00,32.6,32.63,32.59,32.63,175500.0,26.7471,26.7717,26.7389,26.7717,175500.0
2013-06-03 15:50:00,32.63,32.63,32.56,32.59,244800.0,26.7717,26.7717,26.7143,26.7389,244800.0
2013-06-03 15:55:00,32.59,32.67,32.59,32.66,456000.0,26.7389,26.8045,26.7389,26.7963,456000.0
2013-06-04 09:30:00,32.34,32.49,32.33,32.48,341100.0,26.5338,26.6568,26.5256,26.6486,341100.0
2013-06-04 09:35:00,32.48,32.49,32.42,32.43,161900.0,26.6486,26.6568,26.5994,26.6076,161900.0
2013-06-04 09:40:00,32.43,32.45,32.4,32.43,68400.0,26.6076,26.624,26.583,26.6076,68400.0
2013-06-04 09:45:00,32.43,32.45,32.42,32.44,76100.0,26.6076,26.624,26.5994,26.6158,76100.0
2013-06-04 09:50:00,32.44,32.45,32.38,32.41,109500.0,26.6158,26.624,26.5666,26.5912,109500.0
2013-06-04 09:55:00,32.41,32.43,32.38,32.39,81400.0,26.5912,26.6076,26.5666,26.5748,81400.0
2013-06-04 10:00:00,32.39,32.4,32.32,32.33,117800.0,26.5748,26.583,26.5174,26.5256,117800.0
2013-06-04 10:05:00,32.33,32.34,32.3,32.31,129800.0,26.5256,26.5338,26.501,26.5092,129800.0
2013-06-04 10:10:00,32.32,32.36,32.31,32.31,100900.0,26.5174,26.5502,26.5092,26.5092,100900.0
2013-06-04 10:15:00,32.31,32.32,32.23,32.23,108700.0,26.5092,26.5174,26.4435,26.4435,108700.0
2013-06-04 10:20:00,32.24,32.24,32.2,32.2,149900.0,26.4517,26.4517,26.4189,26.4189,149900.0
2013-06-04 10:25:00,32.2,32.25,32.2,32.25,95700.0,26.4189,26.4599,26.4189,26.4599,95700.0
2013-06-04 10:30:00,32.25,32.3,32.25,32.27,155100.0,26.4599,26.501,26.4599,26.4763,155100.0
2013-06-04 10:35:00,32.27,32.28,32.24,32.27,41900.0,26.4763,26.4845,26.4517,26.4763,41900.0
2013-06-04 10:40:00,32.27,32.27,32.25,32.25,51400.0,26.4763,26.4763,26.4599,26.4599,51400.0
2013-06-04 10:45:00,32.26,32.28,32.23,32.23,34700.0,26.4681,26.4845,26.4435,26.4435,34700.0
2013-06-04 10:50:00,32.24,32.26,32.19,32.2,151400.0,26.4517,26.4681,26.4107,26.4189,151400.0
2013-06-04 10:55:00,32.21,32.23,32.17,32.19,194300.0,26.4271,26.4435,26.3943,26.4107,194300.0
2013-06-04 11:00:00,32.18,32.25,32.15,32.25,73600.0,26.4025,26.4599,26.3779,26.4599,73600.0
2013-06-04 11:05:00,32.24,32.24,32.2,32.2,96100.0,26.4517,26.4517,26.4189,26.4189,96100.0
2013-06-04 11:10:00,32.2,32.22,32.19,32.2,64700.0,26.4189,26.4353,26.4107,26.4189,64700.0
2013-06-04 11:15:00,32.2,32.24,32.16,32.22,89500.0,26.4189,26.4517,26.3861,26.4353,89500.0
2013-06-04 11:20:00,32.22,32.27,32.22,32.25,45500.0,26.4353,26.4763,26.4353,26.4599,45500.0
2013-06-04 11:25:00,32.25,32.3,32.24,32.3,51400.0,26.4599,26.501,26.4517,26.501,51400.0
2013-06-04 11:30:00,32.3,32.3,32.23,32.24,85000.0,26.501,26.501,26.4435,26.4517,85000.0
2013-06-04 11:35:00,32.24,32.26,32.19,32.25,77500.0,26.4517,26.4681,26.4107,26.4599,77500.0
2013-06-04 11:40:00,32.25,32.34,32.24,32.34,62200.0,26.4599,26.5338,26.4517,26.5338,62200.0
2013-06-04 11:45:00,32.34,32.36,32.32,32.33,38300.0,26.5338,26.5502,26.5174,26.5256,38300.0
2013-06-04 11:50:00,32.32,32.34,32.3,32.34,27800.0,26.5174,26.5338,26.501,26.5338,27800.0
2013-06-04 11:55:00,32.34,32.34,32.3,32.3,34900.0,26.5338,26.5338,26.501,26.501,34900.0
2013-06-04 12:00:00,32.3,32.32,32.28,32.3,56300.0,26.501,26.5174,26.4845,26.501,56300.0
2013-06-04 12:05:00,32.3,32.36,32.3,32.33,59500.0,26.501,26.5502,26.501,26.5256,59500.0
2013-06-04 12:10:00,32.32,32.33,32.3,32.31,18600.0,26.5174,26.5256,26.501,26.5092,18600.0
2013-06-04 12:15:00,32.31,32.33,32.3,32.32,69100.0,26.5092,26.5256,26.501,26.5174,69100.0
2013-06-04 12:20:00,32.32,32.34,32.3,32.32,21400.0,26.5174,26.5338,26.501,26.5174,21400.0
2013-06-04 12:25:00,32.32,32.32,32.29,32.3,19400.0,26.5174,26.5174,26.4927,26.501,19400.0
2013-06-04 12:30:00,32.3,32.36,32.3,32.36,47100.0,26.501,26.5502,26.501,26.5502,47100.0
2013-06-04 12:35:00,32.36,32.37,32.34,32.36,22100.0,26.5502,26.5584,26.5338,26.5502,22100.0
2013-06-04 12:40:00,32.35,32.36,32.34,32.36,18400.0,26.542,26.5502,26.5338,26.5502,18400.0
2013-06-04 12:45:00,32.36,32.36,32.34,32.35,84800.0,26.5502,26.5502,26.5338,26.542,84800.0
2013-06-04 12:50:00,32.35,32.37,32.33,32.35,30700.0,26.542,26.5584,26.5256,26.542,30700.0
2013-06-04 12:55:00,32.36,32.4,32.35,32.39,81900.0,26.5502,26.583,26.542,26.5748,81900.0
2013-06-04 13:00:00,32.39,32.4,32.37,32.38,37000.0,26.5748,26.583,26.5584,26.5666,37000.0
2013-06-04 13:05:00,32.38,32.39,32.36,32.38,51600.0,26.5666,26.5748,26.5502,26.5666,51600.0
2013-06-04 13:10:00,32.38,32.38,32.35,32.37,65900.0,26.5666,26.5666,26.542,26.5584,65900.0
2013-06-04 13:15:00,32.37,32.39,32.35,32.39,88300.0,26.5584,26.5748,26.542,26.5748,88300.0
2013-06-04 13:20:00,32.38,32.39,32.35,32.37,22800.0,26.5666,26.5748,26.542,26.5584,22800.0
2013-06-04 13:25:00,32.36,32.36,32.25,32.26,88500.0,26.5502,26.5502,26.4599,26.4681,88500.0
2013-06-04 13:30:00,32.26,32.29,32.24,32.27,54700.0,26.4681,26.4927,26.4517,26.4763,54700.0
2013-06-04 13:35:00,32.25,32.26,32.24,32.25,70100.0,26.4599,26.4681,26.4517,26.4599,70100.0
2013-06-04 13:40:00,32.25,32.25,32.22,32.23,71100.0,26.4599,26.4599,26.4353,26.4435,71100.0
2013-06-04 13:45:00,32.23,32.26,32.22,32.25,135600.0,26.4435,26.4681,26.4353,26.4599,135600.0
2013-06-04 13:50:00,32.25,32.27,32.25,32.26,37300.0,26.4599,26.4763,26.4599,26.4681,37300.0
2013-06-04 13:55:00,32.25,32.3,32.23,32.29,114500.0,26.4599,26.501,26.4435,26.4927,114500.0
2013-06-04 14:00:00,32.29,32.3,32.25,32.29,60300.0,26.4927,26.501,26.4599,26.4927,60300.0
2013-06-04 14:05:00,32.28,32.3,32.27,32.27,49900.0,26.4845,26.501,26.4763,26.4763,49900.0
2013-06-04 14:10:00,32.27,32.28,32.24,32.27,74400.0,26.4763,26.4845,26.4517,26.4763,74400.0
2013-06-04 14:15:00,32.28,32.3,32.28,32.3,142800.0,26.4845,26.501,26.4845,26.501,142800.0
2013-06-04 14:20:00,32.3,32.34,32.3,32.32,153100.0,26.501,26.5338,26.501,26.5174,153100.0
2013-06-04 14:25:00,32.32,32.33,32.3,32.33,166400.0,26.5174,26.5256,26.501,26.5256,166400.0
2013-06-04 14:30:00,32.33,32.37,32.31,32.34,120400.0,26.5256,26.5584,26.5092,26.5338,120400.0
2013-06-04 14:35:00,32.34,32.44,32.34,32.44,77500.0,26.5338,26.6158,26.5338,26.6158,77500.0
2013-06-04 14:40:00,32.44,32.47,32.39,32.4,74600.0,26.6158,26.6404,26.5748,26.583,74600.0
2013-06-04 14:45:00,32.4,32.42,32.4,32.41,45500.0,26.583,26.5994,26.583,26.5912,45500.0
2013-06-04 14:50:00,32.42,32.44,32.4,32.43,98500.0,26.5994,26.6158,26.583,26.6076,98500.0
2013-06-04 14:55:00,32.43,32.45,32.39,32.45,141400.0,26.6076,26.624,26.5748,26.624,141400.0
2013-06-04 15:00:00,32.45,32.48,32.41,32.46,142700.0,26.624,26.6486,26.5912,26.6322,142700.0
2013-06-04 15:05:00,32.46,32.46,32.41,32.41,87900.0,26.6322,26.6322,26.5912,26.5912,87900.0
2013-06-04 15:10:00,32.41,32.43,32.38,32.39,66800.0,26.5912,26.6076,26.5666,26.5748,66800.0
2013-06-04 15:15:00,32.38,32.4,32.37,32.38,83500.0,26.5666,26.583,26.5584,26.5666,83500.0
2013-06-04 15:20:00,32.39,32.44,32.38,32.4,70900.0,26.5748,26.6158,26.5666,26.583,70900.0
2013-06-04 15:25:00,32.4,32.45,32.39,32.45,56500.0,26.583,26.624,26.5748,26.624,56500.0
2013-06-04 15:30:00,32.44,32.45,32.39,32.42,312100.0,26.6158,26.624,26.5748,26.5994,312100.0
2013-06-04 15:35:00,32.42,32.46,32.4,32.46,124400.0,26.5994,26.6322,26.583,26.6322,124400.0
2013-06-04 15:40:00,32.46,32.51,32.46,32.51,76800.0,26.6322,26.6732,26.6322,26.6732,76800.0
2013-06-04 15:45:00,32.5,32.51,32.39,32.4,150800.0,26.665,26.6732,26.5748,26.583,150800.0
2013-06-04 15:50:00,32.4,32.4,32.38,32.4,110500.0,26.583,26.583,26.5666,26.583,110500.0
2013-06-04 15:55:00,32.4,32.41,32.36,32.37,174000.0,26.583,26.5912,26.5502,26.5584,174000.0
2013-06-05 09:30:00,32.27,32.33,32.22,32.27,83900.0,26.4763,26.5256,26.4353,26.4763,83900.0
2013-06-05 09:35:00,32.26,32.32,32.22,32.29,98500.0,26.4681,26.5174,26.4353,26.4927,98500.0
2013-06-05 09:40:00,32.29,32.29,32.22,32.25,74200.0,26.4927,26.4927,26.4353,26.4599,74200.0
2013-06-05 09:45:00,32.25,32.28,32.22,32.23,75500.0,26.4599,26.4845,26.4353,26.4435,75500.0
2013-06-05 09:50:00,32.23,32.24,32.21,32.22,56500.0,26.4435,26.4517,26.4271,26.4353,56500.0
2013-06-05 09:55:00,32.23,32.25,32.2,32.2,243000.0,26.4435,26.4599,26.4189,26.4189,243000.0
2013-06-05 10:00:00,32.2,32.23,32.18,32.21,276200.0,26.4189,26.4435,26.4025,26.4271,276200.0
2013-06-05 10:05:00,32.2,32.24,32.19,32.23,99500.0,26.4189,26.4517,26.4107,26.4435,99500.0
2013-06-05 10:10:00,32.23,32.24,32.19,32.21,62700.0,26.4435,26.4517,26.4107,26.4271,62700.0
2013-06-05 10:15:00,32.2,32.22,32.18,32.2,96100.0,26.4189,26.4353,26.4025,26.4189,96100.0
2013-06-05 10:20:00,32.19,32.23,32.18,32.23,60000.0,26.4107,26.4435,26.4025,26.4435,60000.0
2013-06-05 10:25:00,32.23,32.32,32.23,32.3,60100.0,26.4435,26.5174,26.4435,26.501,60100.0
2013-06-05 10:30:00,32.29,32.32,32.26,32.32,53200.0,26.4927,26.5174,26.4681,26.5174,53200.0
2013-06-05 10:35:00,32.31,32.35,32.29,32.31,72300.0,26.5092,26.542,26.4927,26.5092,72300.0
2013-06-05 10:40:00,32.31,32.35,32.3,32.32,38900.0,26.5092,26.542,26.501,26.5174,38900.0
2013-06-05 10:45:00,32.32,32.32,32.24,32.25,64100.0,26.5174,26.5174,26.4517,26.4599,64100.0
2013-06-05 10:50:00,32.24,32.29,32.23,32.28,66900.0,26.4517,26.4927,26.4435,26.4845,66900.0
2013-06-05 10:55:00,32.28,32.28,32.23,32.24,51700.0,26.4845,26.4845,26.4435,26.4517,51700.0
2013-06-05 11:00:00,32.24,32.25,32.2,32.23,34900.0,26.4517,26.4599,26.4189,26.4435,34900.0
2013-06-05 11:05:00,32.22,32.22,32.19,32.2,38200.0,26.4353,26.4353,26.4107,26.4189,38200.0
2013-06-05 11:10:00,32.2,32.25,32.2,32.21,71000.0,26.4189,26.4599,26.4189,26.4271,71000.0
2013-06-05 11:15:00,32.2,32.23,32.2,32.22,26100.0,26.4189,26.4435,26.4189,26.4353,26100.0
2013-06-05 11:20:00,32.22,32.25,32.2,32.24,55000.0,26.4353,26.4599,26.4189,26.4517,55000.0
2013-06-05 11:25:00,32.23,32.27,32.21,32.22,69100.0,26.4435,26.4763,26.4271,26.4353,69100.0
2013-06-05 11:30:00,32.22,32.22,32.2,32.2,32500.0,26.4353,26.4353,26.4189,26.4189,32500.0
2013-06-05 11:35:00,32.21,32.24,32.2,32.24,23600.0,26.4271,26.4517,26.4189,26.4517,23600.0
2013-06-05 11:40:00,32.24,32.24,32.22,32.23,20100.0,26.4517,26.4517,26.4353,26.4435,20100.0
2013-06-05 11:45:00,32.23,32.25,32.23,32.25,22500.0,26.4435,26.4599,26.4435,26.4599,22500.0
2013-06-05 11:50:00,32.24,32.25,32.23,32.24,19100.0,26.4517,26.4599,26.4435,26.4517,19100.0
2013-06-05 11:55:00,32.23,32.23,32.19,32.22,54100.0,26.4435,26.4435,26.4107,26.4353,54100.0
2013-06-05 12:00:00,32.22,32.23,32.2,32.2,87000.0,26.4353,26.4435,26.4189,26.4189,87000.0
2013-06-05 12:05:00,32.2,32.2,32.16,32.17,57100.0,26.4189,26.4189,26.3861,26.3943,57100.0
2013-06-05 12:10:00,32.17,32.2,32.16,32.18,29900.0,26.3943,26.4189,26.3861,26.4025,29900.0
2013-06-05 12:15:00,32.17,32.2,32.16,32.17,52700.0,26.3943,26.4189,26.3861,26.3943,52700.0
2013-06-05 12:20:00,32.17,32.18,32.16,32.18,20800.0,26.3943,26.4025,26.3861,26.4025,20800.0
2013-06-05 12:25:00,32.19,32.21,32.19,32.2,17900.0,26.4107,26.4271,26.4107,26.4189,17900.0
2013-06-05 12:30:00,32.2,32.21,32.16,32.19,196600.0,26.4189,26.4271,26.3861,26.4107,196600.0
2013-06-05 12:35:00,32.18,32.19,32.16,32.17,33700.0,26.4025,26.4107,26.3861,26.3943,33700.0
2013-06-05 12:40:00,32.17,32.18,32.16,32.17,23800.0,26.3943,26.4025,26.3861,26.3943,23800.0
2013-06-05 12:45:00,32.18,32.18,32.15,32.16,34700.0,26.4025,26.4025,26.3779,26.3861,34700.0
2013-06-05 12:50:00,32.16,32.16,32.12,32.13,27500.0,26.3861,26.3861,26.3533,26.3615,27500.0
2013-06-05 12:55:00,32.12,32.14,32.12,32.14,40700.0,26.3533,26.3697,26.3533,26.3697,40700.0
2013-06-05 13:00:00,32.14,32.19,32.12,32.19,97700.0,26.3697,26.4107,26.3533,26.4107,97700.0
2013-06-05 13:05:00,32.19,32.23,32.19,32.22,27000.0,26.4107,26.4435,26.4107,26.4353,27000.0
2013-06-05 13:10:00,32.23,32.25,32.2,32.23,25100.0,26.4435,26.4599,26.4189,26.4435,25100.0
2013-06-05 13:15:00,32.23,32.26,32.23,32.25,27200.0,26.4435,26.4681,26.4435,26.4599,27200.0
2013-06-05 13:20:00,32.25,32.25,32.23,32.25,20000.0,26.4599,26.4599,26.4435,26.4599,20000.0
2013-06-05 13:25:00,32.24,32.28,32.23,32.28,50600.0,26.4517,26.4845,26.4435,26.4845,50600.0
2013-06-05 13:30:00,32.27,32.29,32.25,32.25,67900.0,26.4763,26.4927,26.4599,26.4599,67900.0
2013-06-05 13:35:00,32.24,32.24,32.2,32.23,28400.0,26.4517,26.4517,26.4189,26.4435,28400.0
2013-06-05 13:40:00,32.23,32.24,32.21,32.23,43600.0,26.4435,26.4517,26.4271,26.4435,43600.0
2013-06-05 13:45:00,32.23,32.23,32.19,32.2,30400.0,26.4435,26.4435,26.4107,26.4189,30400.0
2013-06-05 13:50:00,32.2,32.2,32.18,32.19,66100.0,26.4189,26.4189,26.4025,26.4107,66100.0
2013-06-05 13:55:00,32.19,32.19,32.15,32.18,53500.0,26.4107,26.4107,26.3779,26.4025,53500.0
2013-06-05 14:00:00,32.18,32.2,32.13,32.17,50500.0,26.4025,26.4189,26.3615,26.3943,50500.0
2013-06-05 14:05:00,32.17,32.2,32.16,32.2,25600.0,26.3943,26.4189,26.3861,26.4189,25600.0
2013-06-05 14:10:00,32.19,32.19,32.14,32.16,19400.0,26.4107,26.4107,26.3697,26.3861,19400.0
2013-06-05 14:15:00,32.16,32.16,32.12,32.13,40200.0,26.3861,26.3861,26.3533,26.3615,40200.0
2013-06-05 14:20:00,32.14,32.14,32.12,32.13,70700.0,26.3697,26.3697,26.3533,26.3615,70700.0
2013-06-05 14:25:00,32.13,32.15,32.11,32.12,65900.0,26.3615,26.3779,26.3451,26.3533,65900.0
2013-06-05 14:30:00,32.12,32.14,32.09,32.13,62500.0,26.3533,26.3697,26.3287,26.3615,62500.0
2013-06-05 14:35:00,32.12,32.14,32.1,32.11,160100.0,26.3533,26.3697,26.3369,26.3451,160100.0
2013-06-05 14:40:00,32.11,32.13,32.1,32.13,76000.0,26.3451,26.3615,26.3369,26.3615,76000.0
2013-06-05 14:45:00,32.13,32.13,32.1,32.12,55900.0,26.3615,26.3615,26.3369,26.3533,55900.0
2013-06-05 14:50:00,32.12,32.2,32.11,32.16,294800.0,26.3533,26.4189,26.3451,26.3861,294800.0
2013-06-05 14:55:00,32.16,32.16,32.14,32.15,79100.0,26.3861,26.3861,26.3697,26.3779,79100.0
2013-06-05 15:00:00,32.15,32.21,32.14,32.17,132300.0,26.3779,26.4271,26.3697,26.3943,132300.0
2013-06-05 15:05:00,32.17,32.18,32.14,32.14,76900.0,26.3943,26.4025,26.3697,26.3697,76900.0
2013-06-05 15:10:00,32.15,32.18,32.14,32.17,50500.0,26.3779,26.4025,26.3697,26.3943,50500.0
2013-06-05 15:15:00,32.18,32.21,32.16,32.2,74600.0,26.4025,26.4271,26.3861,26.4189,74600.0
2013-06-05 15:20:00,32.19,32.25,32.19,32.25,165400.0,26.4107,26.4599,26.4107,26.4599,165400.0
2013-06-05 15:25:00,32.25,32.27,32.25,32.25,91600.0,26.4599,26.4763,26.4599,26.4599,91600.0
2013-06-05 15:30:00,32.26,32.27,32.16,32.18,132300.0,26.4681,26.4763,26.3861,26.4025,132300.0
2013-06-05 15:35:00,32.19,32.29,32.18,32.25,146600.0,26.4107,26.4927,26.4025,26.4599,146600.0
2013-06-05 15:40:00,32.25,32.29,32.23,32.23,106400.0,26.4599,26.4927,26.4435,26.4435,106400.0
2013-06-05 15:45:00,32.22,32.27,32.22,32.22,72600.0,26.4353,26.4763,26.4353,26.4353,72600.0
2013-06-05 15:50:00,32.22,32.23,32.18,32.18,173100.0,26.4353,26.4435,26.4025,26.4025,173100.0
2013-06-05 15:55:00,32.18,32.26,32.17,32.2,390400.0,26.4025,26.4681,26.3943,26.4189,390400.0
2013-06-06 09:30:00,32.16,32.24,32.1,32.23,92100.0,26.3861,26.4517,26.3369,26.4435,92100.0
2013-06-06 09:35:00,32.24,32.32,32.23,32.32,68000.0,26.4517,26.5174,26.4435,26.5174,68000.0
2013-06-06 09:40:00,32.32,32.38,32.3,32.35,70800.0,26.5174,26.5666,26.501,26.542,70800.0
2013-06-06 09:45:00,32.35,32.35,32.27,32.31,82600.0,26.542,26.542,26.4763,26.5092,82600.0
2013-06-06 09:50:00,32.31,32.32,32.29,32.31,35600.0,26.5092,26.5174,26.4927,26.5092,35600.0
2013-06-06 09:55:00,32.31,32.36,32.27,32.35,53600.0,26.5092,26.5502,26.4763,26.542,53600.0
2013-06-06 10:00:00,32.36,32.44,32.36,32.36,50200.0,26.5502,26.6158,26.5502,26.5502,50200.0
2013-06-06 10:05:00,32.35,32.38,32.34,32.38,53300.0,26.542,26.5666,26.5338,26.5666,53300.0
2013-06-06 10:10:00,32.37,32.38,32.28,32.29,51100.0,26.5584,26.5666,26.4845,26.4927,51100.0
2013-06-06 10:15:00,32.29,32.32,32.25,32.27,28500.0,26.4927,26.5174,26.4599,26.4763,28500.0
2013-06-06 10:20:00,32.27,32.32,32.26,32.27,41800.0,26.4763,26.5174,26.4681,26.4763,41800.0
2013-06-06 10:25:00,32.27,32.3,32.23,32.3,39500.0,26.4763,26.501,26.4435,26.501,39500.0
2013-06-06 10:30:00,32.29,32.3,32.22,32.24,62100.0,26.4927,26.501,26.4353,26.4517,62100.0
2013-06-06 10:35:00,32.25,32.25,32.2,32.22,46000.0,26.4599,26.4599,26.4189,26.4353,46000.0
2013-06-06 10:40:00,32.22,32.27,32.19,32.24,46700.0,26.4353,26.4763,26.4107,26.4517,46700.0
2013-06-06 10:45:00,32.23,32.29,32.23,32.27,35700.0,26.4435,26.4927,26.4435,26.4763,35700.0
2013-06-06 10:50:00,32.27,32.27,32.24,32.25,42800.0,26.4763,26.4763,26.4517,26.4599,42800.0
2013-06-06 10:55:00,32.25,32.29,32.24,32.28,53500.0,26.4599,26.4927,26.4517,26.4845,53500.0
2013-06-06 11:00:00,32.28,32.29,32.23,32.23,61800.0,26.4845,26.4927,26.4435,26.4435,61800.0
2013-06-06 11:05:00,32.23,32.26,32.22,32.23,57800.0,26.4435,26.4681,26.4353,26.4435,57800.0
2013-06-06 11:10:00,32.22,32.25,32.21,32.25,59500.0,26.4353,26.4599,26.4271,26.4599,59500.0
2013-06-06 11:15:00,32.25,32.27,32.24,32.25,188300.0,26.4599,26.4763,26.4517,26.4599,188300.0
2013-06-06 11:20:00,32.25,32.25,32.21,32.23,112400.0,26.4599,26.4599,26.4271,26.4435,112400.0
2013-06-06 11:25:00,32.23,32.26,32.23,32.24,27400.0,26.4435,26.4681,26.4435,26.4517,27400.0
2013-06-06 11:30:00,32.23,32.23,32.2,32.23,42200.0,26.4435,26.4435,26.4189,26.4435,42200.0
2013-06-06 11:35:00,32.23,32.27,32.23,32.27,40200.0,26.4435,26.4763,26.4435,26.4763,40200.0
2013-06-06 11:40:00,32.28,32.28,32.24,32.27,71500.0,26.4845,26.4845,26.4517,26.4763,71500.0
2013-06-06 11:45:00,32.27,32.31,32.27,32.31,17300.0,26.4763,26.5092,26.4763,26.5092,17300.0
2013-06-06 11:50:00,32.31,32.32,32.27,32.27,17100.0,26.5092,26.5174,26.4763,26.4763,17100.0
2013-06-06 11:55:00,32.28,32.28,32.17,32.23,73300.0,26.4845,26.4845,26.3943,26.4435,73300.0
2013-06-06 12:00:00,32.22,32.25,32.2,32.2,50700.0,26.4353,26.4599,26.4189,26.4189,50700.0
2013-06-06 12:05:00,32.2,32.22,32.18,32.18,28000.0,26.4189,26.4353,26.4025,26.4025,28000.0
2013-06-06 12:10:00,32.17,32.19,32.15,32.16,47100.0,26.3943,26.4107,26.3779,26.3861,47100.0
2013-06-06 12:15:00,32.15,32.17,32.13,32.14,33000.0,26.3779,26.3943,26.3615,26.3697,33000.0
2013-06-06 12:20:00,32.14,32.15,32.1,32.12,67100.0,26.3697,26.3779,26.3369,26.3533,67100.0
2013-06-06 12:25:00,32.13,32.13,32.07,32.1,46500.0,26.3615,26.3615,26.3122,26.3369,46500.0
2013-06-06 12:30:00,32.11,32.13,32.07,32.13,40500.0,26.3451,26.3615,26.3122,26.3615,40500.0
2013-06-06 12:35:00,32.13,32.15,32.12,32.13,29400.0,26.3615,26.3779,26.3533,26.3615,29400.0
2013-06-06 12:40:00,32.13,32.17,32.11,32.17,14700.0,26.3615,26.3943,26.3451,26.3943,14700.0
2013-06-06 12:45:00,32.16,32.16,32.13,32.15,14500.0,26.3861,26.3861,26.3615,26.3779,14500.0
2013-06-06 12:50:00,32.15,32.16,32.09,32.1,27700.0,26.3779,26.3861,26.3287,26.3369,27700.0
2013-06-06 12:55:00,32.1,32.13,32.08,32.08,21700.0,26.3369,26.3615,26.3204,26.3204,21700.0
2013-06-06 13:00:00,32.09,32.16,32.09,32.14,27100.0,26.3287,26.3861,26.3287,26.3697,27100.0
2013-06-06 13:05:00,32.14,32.23,32.14,32.22,27200.0,26.3697,26.4435,26.3697,26.4353,27200.0
2013-06-06 13:10:00,32.21,32.24,32.2,32.22,51500.0,26.4271,26.4517,26.4189,26.4353,51500.0
2013-06-06 13:15:00,32.22,32.26,32.22,32.22,45300.0,26.4353,26.4681,26.4353,26.4353,45300.0
2013-06-06 13:20:00,32.21,32.22,32.18,32.19,18600.0,26.4271,26.4353,26.4025,26.4107,18600.0
2013-06-06 13:25:00,32.19,32.21,32.17,32.21,27800.0,26.4107,26.4271,26.3943,26.4271,27800.0
2013-06-06 13:30:00,32.21,32.23,32.2,32.23,21000.0,26.4271,26.4435,26.4189,26.4435,21000.0
2013-06-06 13:35:00,32.23,32.26,32.22,32.22,37000.0,26.4435,26.4681,26.4353,26.4353,37000.0
2013-06-06 13:40:00,32.21,32.23,32.2,32.23,32000.0,26.4271,26.4435,26.4189,26.4435,32000.0
2013-06-06 13:45:00,32.23,32.26,32.22,32.26,31800.0,26.4435,26.4681,26.4353,26.4681,31800.0
2013-06-06 13:50:00,32.27,32.27,32.24,32.24,57100.0,26.4763,26.4763,26.4517,26.4517,57100.0
2013-06-06 13:55:00,32.25,32.25,32.22,32.24,24400.0,26.4599,26.4599,26.4353,26.4517,24400.0
2013-06-06 14:00:00,32.24,32.25,32.19,32.21,19100.0,26.4517,26.4599,26.4107,26.4271,19100.0
2013-06-06 14:05:00,32.21,32.26,32.2,32.25,32100.0,26.4271,26.4681,26.4189,26.4599,32100.0
2013-06-06 14:10:00,32.25,32.28,32.24,32.26,23400.0,26.4599,26.4845,26.4517,26.4681,23400.0
2013-06-06 14:15:00,32.27,32.27,32.23,32.24,44600.0,26.4763,26.4763,26.4435,26.4517,44600.0
2013-06-06 14:20:00,32.25,32.25,32.23,32.25,29800.0,26.4599,26.4599,26.4435,26.4599,29800.0
2013-06-06 14:25:00,32.25,32.29,32.25,32.27,64900.0,26.4599,26.4927,26.4599,26.4763,64900.0
2013-06-06 14:30:00,32.27,32.28,32.24,32.26,32600.0,26.4763,26.4845,26.4517,26.4681,32600.0
2013-06-06 14:35:00,32.25,32.25,32.22,32.23,26300.0,26.4599,26.4599,26.4353,26.4435,26300.0
2013-06-06 14:40:00,32.22,32.26,32.22,32.26,14400.0,26.4353,26.4681,26.4353,26.4681,14400.0
2013-06-06 14:45:00,32.26,32.29,32.24,32.29,55200.0,26.4681,26.4927,26.4517,26.4927,55200.0
2013-06-06 14:50:00,32.29,32.31,32.24,32.24,48400.0,26.4927,26.5092,26.4517,26.4517,48400.0
2013-06-06 14:55:00,32.24,32.26,32.23,32.25,136300.0,26.4517,26.4681,26.4435,26.4599,136300.0
2013-06-06 15:00:00,32.25,32.26,32.24,32.25,84400.0,26.4599,26.4681,26.4517,26.4599,84400.0
2013-06-06 15:05:00,32.25,32.25,32.21,32.22,34300.0,26.4599,26.4599,26.4271,26.4353,34300.0
2013-06-06 15:10:00,32.21,32.21,32.17,32.19,42200.0,26.4271,26.4271,26.3943,26.4107,42200.0
2013-06-06 15:15:00,32.18,32.23,32.18,32.21,33600.0,26.4025,26.4435,26.4025,26.4271,33600.0
2013-06-06 15:20:00,32.22,32.27,32.22,32.27,30600.0,26.4353,26.4763,26.4353,26.4763,30600.0
2013-06-06 15:25:00,32.28,32.31,32.27,32.3,65800.0,26.4845,26.5092,26.4763,26.501,65800.0
2013-06-06 15:30:00,32.3,32.33,32.24,32.25,140500.0,26.501,26.5256,26.4517,26.4599,140500.0
2013-06-06 15:35:00,32.25,32.27,32.24,32.25,110200.0,26.4599,26.4763,26.4517,26.4599,110200.0
2013-06-06 15:40:00,32.25,32.26,32.24,32.25,59400.0,26.4599,26.4681,26.4517,26.4599,59400.0
2013-06-06 15:45:00,32.25,32.26,32.24,32.25,95000.0,26.4599,26.4681,26.4517,26.4599,95000.0
2013-06-06 15:50:00,32.24,32.27,32.24,32.25,231700.0,26.4517,26.4763,26.4517,26.4599,231700.0
2013-06-06 15:55:00,32.25,32.26,32.2,32.24,454400.0,26.4599,26.4681,26.4189,26.4517,454400.0
2013-06-07 09:30:00,32.32,32.47,32.32,32.36,110700.0,26.5174,26.6404,26.5174,26.5502,110700.0
2013-06-07 09:35:00,32.35,32.43,32.34,32.4,50700.0,26.542,26.6076,26.5338,26.583,50700.0
2013-06-07 09:40:00,32.41,32.42,32.22,32.27,55700.0,26.5912,26.5994,26.4353,26.4763,55700.0
2013-06-07 09:45:00,32.28,32.36,32.27,32.31,36000.0,26.4845,26.5502,26.4763,26.5092,36000.0
2013-06-07 09:50:00,32.31,32.36,32.29,32.36,49000.0,26.5092,26.5502,26.4927,26.5502,49000.0
2013-06-07 09:55:00,32.36,32.44,32.36,32.41,49900.0,26.5502,26.6158,26.5502,26.5912,49900.0
2013-06-07 10:00:00,32.41,32.56,32.41,32.54,85000.0,26.5912,26.7143,26.5912,26.6979,85000.0
2013-06-07 10:05:00,32.53,32.6,32.52,32.58,89800.0,26.6897,26.7471,26.6815,26.7307,89800.0
2013-06-07 10:10:00,32.58,32.63,32.57,32.6,58200.0,26.7307,26.7717,26.7225,26.7471,58200.0
2013-06-07 10:15:00,32.6,32.62,32.57,32.58,70500.0,26.7471,26.7635,26.7225,26.7307,70500.0
2013-06-07 10:20:00,32.58,32.64,32.58,32.61,68000.0,26.7307,26.7799,26.7307,26.7553,68000.0
2013-06-07 10:25:00,32.62,32.66,32.57,32.57,50000.0,26.7635,26.7963,26.7225,26.7225,50000.0
2013-06-07 10:30:00,32.58,32.61,32.56,32.61,35800.0,26.7307,26.7553,26.7143,26.7553,35800.0
2013-06-07 10:35:00,32.61,32.64,32.57,32.57,47300.0,26.7553,26.7799,26.7225,26.7225,47300.0
2013-06-07 10:40:00,32.58,32.62,32.57,32.59,38500.0,26.7307,26.7635,26.7225,26.7389,38500.0
2013-06-07 10:45:00,32.58,32.61,32.58,32.6,28400.0,26.7307,26.7553,26.7307,26.7471,28400.0
2013-06-07 10:50:00,32.6,32.6,32.55,32.56,27400.0,26.7471,26.7471,26.7061,26.7143,27400.0
2013-06-07 10:55:00,32.56,32.58,32.54,32.55,25100.0,26.7143,26.7307,26.6979,26.7061,25100.0
2013-06-07 11:00:00,32.55,32.63,32.55,32.61,35800.0,26.7061,26.7717,26.7061,26.7553,35800.0
2013-06-07 11:05:00,32.62,32.64,32.62,32.62,26200.0,26.7635,26.7799,26.7635,26.7635,26200.0
2013-06-07 11:10:00,32.61,32.61,32.59,32.61,18700.0,26.7553,26.7553,26.7389,26.7553,18700.0
2013-06-07 11:15:00,32.61,32.63,32.53,32.58,37200.0,26.7553,26.7717,26.6897,26.7307,37200.0
2013-06-07 11:20:00,32.58,32.65,32.58,32.63,54500.0,26.7307,26.7881,26.7307,26.7717,54500.0
2013-06-07 11:25:00,32.63,32.66,32.62,32.64,37600.0,26.7717,26.7963,26.7635,26.7799,37600.0
2013-06-07 11:30:00,32.63,32.69,32.62,32.66,45600.0,26.7717,26.8209,26.7635,26.7963,45600.0
2013-06-07 11:35:00,32.66,32.67,32.64,32.66,27600.0,26.7963,26.8045,26.7799,26.7963,27600.0
2013-06-07 11:40:00,32.66,32.67,32.63,32.66,30000.0,26.7963,26.8045,26.7717,26.7963,30000.0
2013-06-07 11:45:00,32.66,32.66,32.6,32.62,36600.0,26.7963,26.7963,26.7471,26.7635,36600.0
2013-06-07 11:50:00,32.62,32.65,32.62,32.64,13600.0,26.7635,26.7881,26.7635,26.7799,13600.0
2013-06-07 11:55:00,32.65,32.67,32.63,32.64,35600.0,26.7881,26.8045,26.7717,26.7799,35600.0
2013-06-07 12:00:00,32.64,32.65,32.62,32.62,26300.0,26.7799,26.7881,26.7635,26.7635,26300.0
2013-06-07 12:05:00,32.63,32.65,32.63,32.64,23700.0,26.7717,26.7881,26.7717,26.7799,23700.0
2013-06-07 12:10:00,32.64,32.66,32.64,32.66,17600.0,26.7799,26.7963,26.7799,26.7963,17600.0
2013-06-07 12:15:00,32.66,32.67,32.65,32.67,11600.0,26.7963,26.8045,26.7881,26.8045,11600.0
2013-06-07 12:20:00,32.66,32.68,32.66,32.68,8700.0,26.7963,26.8127,26.7963,26.8127,8700.0
2013-06-07 12:25:00,32.68,32.69,32.66,32.69,38300.0,26.8127,26.8209,26.7963,26.8209,38300.0
2013-06-07 12:30:00,32.69,32.7,32.67,32.67,10100.0,26.8209,26.8291,26.8045,26.8045,10100.0
2013-06-07 12:35:00,32.68,32.68,32.66,32.66,12800.0,26.8127,26.8127,26.7963,26.7963,12800.0
2013-06-07 12:40:00,32.66,32.66,32.59,32.59,26000.0,26.7963,26.7963,26.7389,26.7389,26000.0
2013-06-07 12:45:00,32.59,32.59,32.57,32.58,32700.0,26.7389,26.7389,26.7225,26.7307,32700.0
2013-06-07 12:50:00,32.57,32.61,32.57,32.61,14100.0,26.7225,26.7553,26.7225,26.7553,14100.0
2013-06-07 12:55:00,32.61,32.61,32.58,32.59,31900.0,26.7553,26.7553,26.7307,26.7389,31900.0
2013-06-07 13:00:00,32.59,32.6,32.58,32.59,25100.0,26.7389,26.7471,26.7307,26.7389,25100.0
2013-06-07 13:05:00,32.6,32.6,32.57,32.6,61200.0,26.7471,26.7471,26.7225,26.7471,61200.0
2013-06-07 13:10:00,32.6,32.61,32.59,32.6,8400.0,26.7471,26.7553,26.7389,26.7471,8400.0
2013-06-07 13:15:00,32.61,32.63,32.6,32.62,12600.0,26.7553,26.7717,26.7471,26.7635,12600.0
2013-06-07 13:20:00,32.62,32.64,32.6,32.6,23500.0,26.7635,26.7799,26.7471,26.7471,23500.0
2013-06-07 13:25:00,32.59,32.61,32.58,32.59,20500.0,26.7389,26.7553,26.7307,26.7389,20500.0
2013-06-07 13:30:00,32.59,32.61,32.57,32.57,52100.0,26.7389,26.7553,26.7225,26.7225,52100.0
2013-06-07 13:35:00,32.58,32.62,32.58,32.58,58700.0,26.7307,26.7635,26.7307,26.7307,58700.0
2013-06-07 13:40:00,32.59,32.6,32.57,32.57,25200.0,26.7389,26.7471,26.7225,26.7225,25200.0
2013-06-07 13:45:00,32.58,32.59,32.57,32.59,19100.0,26.7307,26.7389,26.7225,26.7389,19100.0
2013-06-07 13:50:00,32.58,32.61,32.58,32.6,9800.0,26.7307,26.7553,26.7307,26.7471,9800.0
2013-06-07 13:55:00,32.61,32.61,32.58,32.59,20000.0,26.7553,26.7553,26.7307,26.7389,20000.0
2013-06-07 14:00:00,32.58,32.61,32.56,32.59,33200.0,26.7307,26.7553,26.7143,26.7389,33200.0
2013-06-07 14:05:00,32.59,32.6,32.58,32.59,36900.0,26.7389,26.7471,26.7307,26.7389,36900.0
2013-06-07 14:10:00,32.6,32.6,32.58,32.59,23500.0,26.7471,26.7471,26.7307,26.7389,23500.0
2013-06-07 14:15:00,32.59,32.6,32.58,32.58,12100.0,26.7389,26.7471,26.7307,26.7307,12100.0
2013-06-07 14:20:00,32.58,32.59,32.53,32.54,59000.0,26.7307,26.7389,26.6897,26.6979,59000.0
2013-06-07 14:25:00,32.53,32.54,32.5,32.54,17100.0,26.6897,26.6979,26.665,26.6979,17100.0
2013-06-07 14:30:00,32.53,32.55,32.52,32.55,34900.0,26.6897,26.7061,26.6815,26.7061,34900.0
2013-06-07 14:35:00,32.56,32.59,32.56,32.56,68000.0,26.7143,26.7389,26.7143,26.7143,68000.0
2013-06-07 14:40:00,32.56,32.58,32.54,32.58,18800.0,26.7143,26.7307,26.6979,26.7307,18800.0
2013-06-07 14:45:00,32.58,32.64,32.57,32.63,29300.0,26.7307,26.7799,26.7225,26.7717,29300.0
2013-06-07 14:50:00,32.64,32.65,32.62,32.62,33900.0,26.7799,26.7881,26.7635,26.7635,33900.0
2013-06-07 14:55:00,32.62,32.66,32.61,32.61,25900.0,26.7635,26.7963,26.7553,26.7553,25900.0
2013-06-07 15:00:00,32.62,32.68,32.61,32.67,51000.0,26.7635,26.8127,26.7553,26.8045,51000.0
2013-06-07 15:05:00,32.66,32.67,32.64,32.66,27800.0,26.7963,26.8045,26.7799,26.7963,27800.0
2013-06-07 15:10:00,32.66,32.68,32.64,32.65,28700.0,26.7963,26.8127,26.7799,26.7881,28700.0
2013-06-07 15:15:00,32.66,32.7,32.65,32.69,27300.0,26.7963,26.8291,26.7881,26.8209,27300.0
2013-06-07 15:20:00,32.68,32.69,32.66,32.67,34700.0,26.8127,26.8209,26.7963,26.8045,34700.0
2013-06-07 15:25:00,32.67,32.7,32.66,32.69,29300.0,26.8045,26.8291,26.7963,26.8209,29300.0
2013-06-07 15:30:00,32.69,32.72,32.69,32.72,21600.0,26.8209,26.8455,26.8209,26.8455,21600.0
2013-06-07 15:35:00,32.72,32.73,32.7,32.7,29300.0,26.8455,26.8537,26.8291,26.8291,29300.0
2013-06-07 15:40:00,32.7,32.71,32.69,32.7,66500.0,26.8291,26.8373,26.8209,26.8291,66500.0
2013-06-07 15:45:00,32.71,32.71,32.69,32.7,75100.0,26.8373,26.8373,26.8209,26.8291,75100.0
2013-06-07 15:50:00,32.7,32.72,32.69,32.72,118100.0,26.8291,26.8455,26.8209,26.8455,118100.0
2013-06-07 15:55:00,32.72,32.74,32.7,32.72,188300.0,26.8455,26.862,26.8291,26.8455,188300.0
2013-06-10 09:30:00,32.68,32.7,32.57,32.58,91300.0,26.8127,26.8291,26.7225,26.7307,91300.0
2013-06-10 09:35:00,32.58,32.62,32.53,32.53,59900.0,26.7307,26.7635,26.6897,26.6897,59900.0
2013-06-10 09:40:00,32.53,32.59,32.53,32.54,45300.0,26.6897,26.7389,26.6897,26.6979,45300.0
2013-06-10 09:45:00,32.54,32.59,32.49,32.56,54400.0,26.6979,26.7389,26.6568,26.7143,54400.0
2013-06-10 09:50:00,32.56,32.65,32.55,32.64,36500.0,26.7143,26.7881,26.7061,26.7799,36500.0
2013-06-10 09:55:00,32.64,32.64,32.56,32.6,38700.0,26.7799,26.7799,26.7143,26.7471,38700.0
2013-06-10 10:00:00,32.6,32.6,32.44,32.48,98300.0,26.7471,26.7471,26.6158,26.6486,98300.0
2013-06-10 10:05:00,32.49,32.55,32.48,32.55,27900.0,26.6568,26.7061,26.6486,26.7061,27900.0
2013-06-10 10:10:00,32.55,32.55,32.48,32.52,17800.0,26.7061,26.7061,26.6486,26.6815,17800.0
2013-06-10 10:15:00,32.52,32.6,32.51,32.6,30800.0,26.6815,26.7471,26.6732,26.7471,30800.0
2013-06-10 10:20:00,32.61,32.64,32.59,32.63,49200.0,26.7553,26.7799,26.7389,26.7717,49200.0
2013-06-10 10:25:00,32.64,32.67,32.62,32.63,47100.0,26.7799,26.8045,26.7635,26.7717,47100.0
2013-06-10 10:30:00,32.64,32.67,32.62,32.67,96800.0,26.7799,26.8045,26.7635,26.8045,96800.0
2013-06-10 10:35:00,32.67,32.73,32.67,32.71,34200.0,26.8045,26.8537,26.8045,26.8373,34200.0
2013-06-10 10:40:00,32.72,32.75,32.71,32.73,18000.0,26.8455,26.8702,26.8373,26.8537,18000.0
2013-06-10 10:45:00,32.72,32.73,32.69,32.7,32100.0,26.8455,26.8537,26.8209,26.8291,32100.0
2013-06-10 10:50:00,32.71,32.72,32.7,32.7,10100.0,26.8373,26.8455,26.8291,26.8291,10100.0
2013-06-10 10:55:00,32.7,32.72,32.68,32.7,22500.0,26.8291,26.8455,26.8127,26.8291,22500.0
2013-06-10 11:00:00,32.71,32.73,32.69,32.71,36900.0,26.8373,26.8537,26.8209,26.8373,36900.0
2013-06-10 11:05:00,32.71,32.73,32.7,32.71,53900.0,26.8373,26.8537,26.8291,26.8373,53900.0
2013-06-10 11:10:00,32.71,32.76,32.7,32.72,40200.0,26.8373,26.8784,26.8291,26.8455,40200.0
2013-06-10 11:15:00,32.73,32.73,32.66,32.68,33400.0,26.8537,26.8537,26.7963,26.8127,33400.0
2013-06-10 11:20:00,32.68,32.71,32.67,32.69,22300.0,26.8127,26.8373,26.8045,26.8209,22300.0
2013-06-10 11:25:00,32.69,32.72,32.65,32.66,156300.0,26.8209,26.8455,26.7881,26.7963,156300.0
2013-06-10 11:30:00,32.65,32.67,32.64,32.67,29900.0,26.7881,26.8045,26.7799,26.8045,29900.0
2013-06-10 11:35:00,32.67,32.67,32.64,32.65,28500.0,26.8045,26.8045,26.7799,26.7881,28500.0
2013-06-10 11:40:00,32.65,32.66,32.65,32.66,12000.0,26.7881,26.7963,26.7881,26.7963,12000.0
2013-06-10 11:45:00,32.67,32.69,32.66,32.66,17700.0,26.8045,26.8209,26.7963,26.7963,17700.0
2013-06-10 11:50:00,32.66,32.66,32.62,32.63,24000.0,26.7963,26.7963,26.7635,26.7717,24000.0
2013-06-10 11:55:00,32.63,32.64,32.6,32.63,39900.0,26.7717,26.7799,26.7471,26.7717,39900.0
2013-06-10 12:00:00,32.64,32.65,32.63,32.64,25700.0,26.7799,26.7881,26.7717,26.7799,25700.0
2013-06-10 12:05:00,32.64,32.65,32.6,32.6,57100.0,26.7799,26.7881,26.7471,26.7471,57100.0
2013-06-10 12:10:00,32.6,32.62,32.59,32.6,23200.0,26.7471,26.7635,26.7389,26.7471,23200.0
2013-06-10 12:15:00,32.6,32.61,32.58,32.58,23400.0,26.7471,26.7553,26.7307,26.7307,23400.0
2013-06-10 12:20:00,32.58,32.59,32.56,32.57,33500.0,26.7307,26.7389,26.7143,26.7225,33500.0
2013-06-10 12:25:00,32.57,32.57,32.54,32.54,31500.0,26.7225,26.7225,26.6979,26.6979,31500.0
2013-06-10 12:30:00,32.54,32.55,32.53,32.55,30500.0,26.6979,26.7061,26.6897,26.7061,30500.0
2013-06-10 12:35:00,32.54,32.55,32.54,32.55,28900.0,26.6979,26.7061,26.6979,26.7061,28900.0
2013-06-10 12:40:00,32.55,32.56,32.53,32.55,36600.0,26.7061,26.7143,26.6897,26.7061,36600.0
2013-06-10 12:45:00,32.55,32.56,32.53,32.54,42400.0,26.7061,26.7143,26.6897,26.6979,42400.0
2013-06-10 12:50:00,32.54,32.55,32.51,32.54,53100.0,26.6979,26.7061,26.6732,26.6979,53100.0
2013-06-10 12:55:00,32.54,32.55,32.52,32.53,32100.0,26.6979,26.7061,26.6815,26.6897,32100.0
2013-06-10 13:00:00,32.53,32.55,32.51,32.55,14500.0,26.6897,26.7061,26.6732,26.7061,14500.0
2013-06-10 13:05:00,32.54,32.55,32.52,32.55,25200.0,26.6979,26.7061,26.6815,26.7061,25200.0
2013-06-10 13:10:00,32.55,32.56,32.52,32.52,41000.0,26.7061,26.7143,26.6815,26.6815,41000.0
2013-06-10 13:15:00,32.54,32.57,32.54,32.55,42400.0,26.6979,26.7225,26.6979,26.7061,42400.0
2013-06-10 13:20:00,32.55,32.56,32.52,32.53,23400.0,26.7061,26.7143,26.6815,26.6897,23400.0
2013-06-10 13:25:00,32.53,32.53,32.52,32.52,8000.0,26.6897,26.6897,26.6815,26.6815,8000.0
2013-06-10 13:30:00,32.52,32.58,32.52,32.58,42500.0,26.6815,26.7307,26.6815,26.7307,42500.0
2013-06-10 13:35:00,32.57,32.61,32.56,32.61,59300.0,26.7225,26.7553,26.7143,26.7553,59300.0
2013-06-10 13:40:00,32.6,32.6,32.57,32.58,32300.0,26.7471,26.7471,26.7225,26.7307,32300.0
2013-06-10 13:45:00,32.58,32.61,32.58,32.59,70200.0,26.7307,26.7553,26.7307,26.7389,70200.0
2013-06-10 13:50:00,32.59,32.61,32.58,32.58,36500.0,26.7389,26.7553,26.7307,26.7307,36500.0
2013-06-10 13:55:00,32.59,32.6,32.59,32.59,27100.0,26.7389,26.7471,26.7389,26.7389,27100.0
2013-06-10 14:00:00,32.58,32.59,32.57,32.58,39700.0,26.7307,26.7389,26.7225,26.7307,39700.0
2013-06-10 14:05:00,32.57,32.58,32.56,32.56,16300.0,26.7225,26.7307,26.7143,26.7143,16300.0
2013-06-10 14:10:00,32.56,32.56,32.51,32.55,30600.0,26.7143,26.7143,26.6732,26.7061,30600.0
2013-06-10 14:15:00,32.54,32.56,32.54,32.55,23000.0,26.6979,26.7143,26.6979,26.7061,23000.0
2013-06-10 14:20:00,32.54,32.55,32.5,32.5,25900.0,26.6979,26.7061,26.665,26.665,25900.0
2013-06-10 14:25:00,32.5,32.52,32.47,32.47,64000.0,26.665,26.6815,26.6404,26.6404,64000.0
2013-06-10 14:30:00,32.47,32.5,32.47,32.5,30300.0,26.6404,26.665,26.6404,26.665,30300.0
2013-06-10 14:35:00,32.49,32.5,32.47,32.48,29300.0,26.6568,26.665,26.6404,26.6486,29300.0
2013-06-10 14:40:00,32.47,32.47,32.44,32.45,36800.0,26.6404,26.6404,26.6158,26.624,36800.0
2013-06-10 14:45:00,32.45,32.48,32.44,32.48,35300.0,26.624,26.6486,26.6158,26.6486,35300.0
2013-06-10 14:50:00,32.48,32.51,32.48,32.51,16200.0,26.6486,26.6732,26.6486,26.6732,16200.0
2013-06-10 14:55:00,32.51,32.53,32.5,32.53,29300.0,26.6732,26.6897,26.665,26.6897,29300.0
2013-06-10 15:00:00,32.53,32.53,32.51,32.52,33700.0,26.6897,26.6897,26.6732,26.6815,33700.0
2013-06-10 15:05:00,32.52,32.55,32.48,32.53,50300.0,26.6815,26.7061,26.6486,26.6897,50300.0
2013-06-10 15:10:00,32.54,32.54,32.52,32.53,33200.0,26.6979,26.6979,26.6815,26.6897,33200.0
2013-06-10 15:15:00,32.53,32.54,32.52,32.52,19000.0,26.6897,26.6979,26.6815,26.6815,19000.0
2013-06-10 15:20:00,32.53,32.56,32.5,32.56,90000.0,26.6897,26.7143,26.665,26.7143,90000.0
2013-06-10 15:25:00,32.56,32.58,32.55,32.58,37400.0,26.7143,26.7307,26.7061,26.7307,37400.0
2013-06-10 15:30:00,32.58,32.59,32.57,32.59,18900.0,26.7307,26.7389,26.7225,26.7389,18900.0
2013-06-10 15:35:00,32.59,32.6,32.55,32.56,55100.0,26.7389,26.7471,26.7061,26.7143,55100.0
2013-06-10 15:40:00,32.55,32.56,32.49,32.49,80200.0,26.7061,26.7143,26.6568,26.6568,80200.0
2013-06-10 15:45:00,32.5,32.51,32.45,32.45,149100.0,26.665,26.6732,26.624,26.624,149100.0
2013-06-10 15:50:00,32.46,32.48,32.45,32.45,114800.0,26.6322,26.6486,26.624,26.624,114800.0
2013-06-10 15:55:00,32.45,32.48,32.43,32.48,201400.0,26.624,26.6486,26.6076,26.6486,201400.0
2013-06-11 09:30:00,32.19,32.22,32.07,32.15,121700.0,26.4107,26.4353,26.3122,26.3779,121700.0
2013-06-11 09:35:00,32.15,32.16,32.07,32.09,74100.0,26.3779,26.3861,26.3122,26.3287,74100.0
2013-06-11 09:40:00,32.1,32.16,32.1,32.15,52400.0,26.3369,26.3861,26.3369,26.3779,52400.0
2013-06-11 09:45:00,32.15,32.24,32.15,32.22,46100.0,26.3779,26.4517,26.3779,26.4353,46100.0
2013-06-11 09:50:00,32.22,32.26,32.16,32.18,47100.0,26.4353,26.4681,26.3861,26.4025,47100.0
2013-06-11 09:55:00,32.19,32.19,32.15,32.17,30600.0,26.4107,26.4107,26.3779,26.3943,30600.0
2013-06-11 10:00:00,32.18,32.25,32.18,32.19,44700.0,26.4025,26.4599,26.4025,26.4107,44700.0
2013-06-11 10:05:00,32.19,32.26,32.16,32.2,77100.0,26.4107,26.4681,26.3861,26.4189,77100.0
2013-06-11 10:10:00,32.2,32.2,32.16,32.17,24400.0,26.4189,26.4189,26.3861,26.3943,24400.0
2013-06-11 10:15:00,32.18,32.25,32.15,32.23,41800.0,26.4025,26.4599,26.3779,26.4435,41800.0
2013-06-11 10:20:00,32.23,32.31,32.2,32.29,42200.0,26.4435,26.5092,26.4189,26.4927,42200.0
2013-06-11 10:25:00,32.28,32.3,32.25,32.28,27700.0,26.4845,26.501,26.4599,26.4845,27700.0
2013-06-11 10:30:00,32.27,32.34,32.26,32.31,59500.0,26.4763,26.5338,26.4681,26.5092,59500.0
2013-06-11 10:35:00,32.31,32.33,32.28,32.3,35700.0,26.5092,26.5256,26.4845,26.501,35700.0
2013-06-11 10:40:00,32.29,32.29,32.25,32.27,45600.0,26.4927,26.4927,26.4599,26.4763,45600.0
2013-06-11 10:45:00,32.27,32.28,32.22,32.22,27400.0,26.4763,26.4845,26.4353,26.4353,27400.0
2013-06-11 10:50:00,32.23,32.24,32.2,32.22,38900.0,26.4435,26.4517,26.4189,26.4353,38900.0
2013-06-11 10:55:00,32.21,32.27,32.21,32.23,35800.0,26.4271,26.4763,26.4271,26.4435,35800.0
2013-06-11 11:00:00,32.23,32.28,32.22,32.27,64100.0,26.4435,26.4845,26.4353,26.4763,64100.0
2013-06-11 11:05:00,32.27,32.29,32.25,32.29,86700.0,26.4763,26.4927,26.4599,26.4927,86700.0
2013-06-11 11:10:00,32.29,32.29,32.25,32.25,30300.0,26.4927,26.4927,26.4599,26.4599,30300.0
2013-06-11 11:15:00,32.26,32.29,32.25,32.27,52800.0,26.4681,26.4927,26.4599,26.4763,52800.0
2013-06-11 11:20:00,32.28,32.29,32.26,32.27,39300.0,26.4845,26.4927,26.4681,26.4763,39300.0
2013-06-11 11:25:00,32.28,32.35,32.27,32.34,69600.0,26.4845,26.542,26.4763,26.5338,69600.0
2013-06-11 11:30:00,32.35,32.4,32.33,32.34,55600.0,26.542,26.583,26.5256,26.5338,55600.0
2013-06-11 11:35:00,32.34,32.34,32.3,32.3,15400.0,26.5338,26.5338,26.501,26.501,15400.0
2013-06-11 11:40:00,32.3,32.3,32.28,32.3,37200.0,26.501,26.501,26.4845,26.501,37200.0
2013-06-11 11:45:00,32.3,32.31,32.28,32.29,21100.0,26.501,26.5092,26.4845,26.4927,21100.0
2013-06-11 11:50:00,32.29,32.29,32.25,32.25,16600.0,26.4927,26.4927,26.4599,26.4599,16600.0
2013-06-11 11:55:00,32.25,32.28,32.24,32.25,33600.0,26.4599,26.4845,26.4517,26.4599,33600.0
2013-06-11 12:00:00,32.24,32.26,32.23,32.26,19400.0,26.4517,26.4681,26.4435,26.4681,19400.0
2013-06-11 12:05:00,32.26,32.3,32.26,32.29,13100.0,26.4681,26.501,26.4681,26.4927,13100.0
2013-06-11 12:10:00,32.3,32.31,32.29,32.3,32300.0,26.501,26.5092,26.4927,26.501,32300.0
2013-06-11 12:15:00,32.3,32.3,32.25,32.26,37700.0,26.501,26.501,26.4599,26.4681,37700.0
2013-06-11 12:20:00,32.26,32.31,32.26,32.26,27000.0,26.4681,26.5092,26.4681,26.4681,27000.0
2013-06-11 12:25:00,32.27,32.27,32.25,32.25,5900.0,26.4763,26.4763,26.4599,26.4599,5900.0
2013-06-11 12:30:00,32.25,32.26,32.25,32.26,27900.0,26.4599,26.4681,26.4599,26.4681,27900.0
2013-06-11 12:35:00,32.25,32.27,32.24,32.27,13700.0,26.4599,26.4763,26.4517,26.4763,13700.0
2013-06-11 12:40:00,32.27,32.28,32.26,32.28,16000.0,26.4763,26.4845,26.4681,26.4845,16000.0
2013-06-11 12:45:00,32.29,32.3,32.28,32.29,22800.0,26.4927,26.501,26.4845,26.4927,22800.0
2013-06-11 12:50:00,32.3,32.3,32.27,32.28,12400.0,26.501,26.501,26.4763,26.4845,12400.0
2013-06-11 12:55:00,32.28,32.3,32.27,32.3,19300.0,26.4845,26.501,26.4763,26.501,19300.0
2013-06-11 13:00:00,32.29,32.3,32.28,32.28,22600.0,26.4927,26.501,26.4845,26.4845,22600.0
2013-06-11 13:05:00,32.29,32.3,32.28,32.29,19500.0,26.4927,26.501,26.4845,26.4927,19500.0
2013-06-11 13:10:00,32.28,32.29,32.27,32.27,15800.0,26.4845,26.4927,26.4763,26.4763,15800.0
2013-06-11 13:15:00,32.26,32.27,32.25,32.26,33200.0,26.4681,26.4763,26.4599,26.4681,33200.0
2013-06-11 13:20:00,32.26,32.27,32.24,32.26,13500.0,26.4681,26.4763,26.4517,26.4681,13500.0
2013-06-11 13:25:00,32.25,32.27,32.25,32.25,50300.0,26.4599,26.4763,26.4599,26.4599,50300.0
2013-06-11 13:30:00,32.24,32.25,32.2,32.2,24200.0,26.4517,26.4599,26.4189,26.4189,24200.0
2013-06-11 13:35:00,32.2,32.23,32.19,32.23,41500.0,26.4189,26.4435,26.4107,26.4435,41500.0
2013-06-11 13:40:00,32.22,32.25,32.2,32.24,26200.0,26.4353,26.4599,26.4189,26.4517,26200.0
2013-06-11 13:45:00,32.23,32.24,32.21,32.21,11600.0,26.4435,26.4517,26.4271,26.4271,11600.0
2013-06-11 13:50:00,32.21,32.24,32.21,32.21,26800.0,26.4271,26.4517,26.4271,26.4271,26800.0
2013-06-11 13:55:00,32.22,32.23,32.18,32.18,32500.0,26.4353,26.4435,26.4025,26.4025,32500.0
2013-06-11 14:00:00,32.19,32.23,32.17,32.23,28300.0,26.4107,26.4435,26.3943,26.4435,28300.0
2013-06-11 14:05:00,32.22,32.25,32.19,32.25,43400.0,26.4353,26.4599,26.4107,26.4599,43400.0
2013-06-11 14:10:00,32.24,32.25,32.21,32.24,22400.0,26.4517,26.4599,26.4271,26.4517,22400.0
2013-06-11 14:15:00,32.25,32.28,32.24,32.27,14400.0,26.4599,26.4845,26.4517,26.4763,14400.0
2013-06-11 14:20:00,32.28,32.3,32.27,32.28,26600.0,26.4845,26.501,26.4763,26.4845,26600.0
2013-06-11 14:25:00,32.29,32.3,32.26,32.28,21500.0,26.4927,26.501,26.4681,26.4845,21500.0
2013-06-11 14:30:00,32.29,32.32,32.27,32.29,17900.0,26.4927,26.5174,26.4763,26.4927,17900.0
2013-06-11 14:35:00,32.28,32.29,32.26,32.27,19200.0,26.4845,26.4927,26.4681,26.4763,19200.0
2013-06-11 14:40:00,32.28,32.31,32.28,32.29,28300.0,26.4845,26.5092,26.4845,26.4927,28300.0
2013-06-11 14:45:00,32.28,32.29,32.24,32.26,17200.0,26.4845,26.4927,26.4517,26.4681,17200.0
2013-06-11 14:50:00,32.27,32.3,32.24,32.26,20300.0,26.4763,26.501,26.4517,26.4681,20300.0
2013-06-11 14:55:00,32.26,32.34,32.26,32.34,21300.0,26.4681,26.5338,26.4681,26.5338,21300.0
2013-06-11 15:00:00,32.35,32.37,32.32,32.33,20700.0,26.542,26.5584,26.5174,26.5256,20700.0
2013-06-11 15:05:00,32.33,32.36,32.33,32.33,20800.0,26.5256,26.5502,26.5256,26.5256,20800.0
2013-06-11 15:10:00,32.33,32.33,32.3,32.32,22200.0,26.5256,26.5256,26.501,26.5174,22200.0
2013-06-11 15:15:00,32.32,32.34,32.3,32.33,144400.0,26.5174,26.5338,26.501,26.5256,144400.0
2013-06-11 15:20:00,32.33,32.35,32.3,32.35,32500.0,26.5256,26.542,26.501,26.542,32500.0
2013-06-11 15:25:00,32.36,32.37,32.3,32.3,62900.0,26.5502,26.5584,26.501,26.501,62900.0
2013-06-11 15:30:00,32.3,32.3,32.27,32.29,52100.0,26.501,26.501,26.4763,26.4927,52100.0
2013-06-11 15:35:00,32.29,32.31,32.25,32.27,72200.0,26.4927,26.5092,26.4599,26.4763,72200.0
2013-06-11 15:40:00,32.28,32.29,32.26,32.27,85100.0,26.4845,26.4927,26.4681,26.4763,85100.0
2013-06-11 15:45:00,32.26,32.28,32.22,32.27,178500.0,26.4681,26.4845,26.4353,26.4763,178500.0
2013-06-11 15:50:00,32.27,32.27,32.24,32.25,145200.0,26.4763,26.4763,26.4517,26.4599,145200.0
2013-06-11 15:55:00,32.24,32.35,32.22,32.34,705700.0,26.4517,26.542,26.4353,26.5338,705700.0
2013-06-12 09:30:00,32.78,32.84,32.76,32.78,140400.0,26.8948,26.944,26.8784,26.8948,140400.0
2013-06-12 09:35:00,32.79,32.89,32.78,32.85,143200.0,26.903,26.985,26.8948,26.9522,143200.0
2013-06-12 09:40:00,32.84,32.87,32.72,32.78,96900.0,26.944,26.9686,26.8455,26.8948,96900.0
2013-06-12 09:45:00,32.78,32.8,32.72,32.72,58200.0,26.8948,26.9112,26.8455,26.8455,58200.0
2013-06-12 09:50:00,32.72,32.79,32.7,32.76,406100.0,26.8455,26.903,26.8291,26.8784,406100.0
2013-06-12 09:55:00,32.76,32.79,32.71,32.76,43200.0,26.8784,26.903,26.8373,26.8784,43200.0
2013-06-12 10:00:00,32.75,32.75,32.65,32.67,67100.0,26.8702,26.8702,26.7881,26.8045,67100.0
2013-06-12 10:05:00,32.68,32.69,32.64,32.69,46900.0,26.8127,26.8209,26.7799,26.8209,46900.0
2013-06-12 10:10:00,32.68,32.76,32.68,32.73,64200.0,26.8127,26.8784,26.8127,26.8537,64200.0
2013-06-12 10:15:00,32.74,32.79,32.74,32.76,215900.0,26.862,26.903,26.862,26.8784,215900.0
2013-06-12 10:20:00,32.76,32.81,32.75,32.77,51300.0,26.8784,26.9194,26.8702,26.8866,51300.0
2013-06-12 10:25:00,32.77,32.85,32.77,32.81,36300.0,26.8866,26.9522,26.8866,26.9194,36300.0
2013-06-12 10:30:00,32.81,32.81,32.75,32.75,28400.0,26.9194,26.9194,26.8702,26.8702,28400.0
2013-06-12 10:35:00,32.75,32.77,32.73,32.73,61400.0,26.8702,26.8866,26.8537,26.8537,61400.0
2013-06-12 10:40:00,32.74,32.79,32.73,32.76,38400.0,26.862,26.903,26.8537,26.8784,38400.0
2013-06-12 10:45:00,32.77,32.77,32.71,32.75,37600.0,26.8866,26.8866,26.8373,26.8702,37600.0
2013-06-12 10:50:00,32.75,32.77,32.68,32.69,51000.0,26.8702,26.8866,26.8127,26.8209,51000.0
2013-06-12 10:55:00,32.7,32.71,32.63,32.67,25900.0,26.8291,26.8373,26.7717,26.8045,25900.0
2013-06-12 11:00:00,32.67,32.68,32.62,32.66,36100.0,26.8045,26.8127,26.7635,26.7963,36100.0
2013-06-12 11:05:00,32.66,32.72,32.65,32.7,34500.0,26.7963,26.8455,26.7881,26.8291,34500.0
2013-06-12 11:10:00,32.7,32.73,32.69,32.72,38400.0,26.8291,26.8537,26.8209,26.8455,38400.0
2013-06-12 11:15:00,32.72,32.77,32.69,32.76,40900.0,26.8455,26.8866,26.8209,26.8784,40900.0
2013-06-12 11:20:00,32.76,32.79,32.74,32.77,26400.0,26.8784,26.903,26.862,26.8866,26400.0
2013-06-12 11:25:00,32.78,32.78,32.73,32.74,37900.0,26.8948,26.8948,26.8537,26.862,37900.0
2013-06-12 11:30:00,32.74,32.81,32.73,32.79,47400.0,26.862,26.9194,26.8537,26.903,47400.0
2013-06-12 11:35:00,32.78,32.79,32.71,32.73,45800.0,26.8948,26.903,26.8373,26.8537,45800.0
2013-06-12 11:40:00,32.73,32.75,32.7,32.72,25000.0,26.8537,26.8702,26.8291,26.8455,25000.0
2013-06-12 11:45:00,32.72,32.72,32.65,32.69,44900.0,26.8455,26.8455,26.7881,26.8209,44900.0
2013-06-12 11:50:00,32.7,32.72,32.67,32.67,55300.0,26.8291,26.8455,26.8045,26.8045,55300.0
2013-06-12 11:55:00,32.68,32.7,32.63,32.64,22800.0,26.8127,26.8291,26.7717,26.7799,22800.0
2013-06-12 12:00:00,32.64,32.64,32.6,32.6,28600.0,26.7799,26.7799,26.7471,26.7471,28600.0
2013-06-12 12:05:00,32.6,32.63,32.57,32.63,52500.0,26.7471,26.7717,26.7225,26.7717,52500.0
2013-06-12 12:10:00,32.63,32.68,32.63,32.65,81600.0,26.7717,26.8127,26.7717,26.7881,81600.0
2013-06-12 12:15:00,32.65,32.68,32.64,32.67,44600.0,26.7881,26.8127,26.7799,26.8045,44600.0
2013-06-12 12:20:00,32.67,32.67,32.64,32.66,18600.0,26.8045,26.8045,26.7799,26.7963,18600.0
2013-06-12 12:25:00,32.66,32.67,32.63,32.65,22400.0,26.7963,26.8045,26.7717,26.7881,22400.0
2013-06-12 12:30:00,32.64,32.7,32.63,32.69,34100.0,26.7799,26.8291,26.7717,26.8209,34100.0
2013-06-12 12:35:00,32.67,32.7,32.63,32.63,25700.0,26.8045,26.8291,26.7717,26.7717,25700.0
2013-06-12 12:40:00,32.63,32.69,32.59,32.68,26200.0,26.7717,26.8209,26.7389,26.8127,26200.0
2013-06-12 12:45:00,32.69,32.7,32.66,32.7,20200.0,26.8209,26.8291,26.7963,26.8291,20200.0
2013-06-12 12:50:00,32.7,32.72,32.69,32.71,24200.0,26.8291,26.8455,26.8209,26.8373,24200.0
2013-06-12 12:55:00,32.7,32.72,32.69,32.72,19000.0,26.8291,26.8455,26.8209,26.8455,19000.0
2013-06-12 13:00:00,32.72,32.77,32.72,32.75,41600.0,26.8455,26.8866,26.8455,26.8702,41600.0
2013-06-12 13:05:00,32.75,32.84,32.75,32.82,52900.0,26.8702,26.944,26.8702,26.9276,52900.0
2013-06-12 13:10:00,32.82,32.83,32.79,32.82,33400.0,26.9276,26.9358,26.903,26.9276,33400.0
2013-06-12 13:15:00,32.83,32.84,32.8,32.82,31300.0,26.9358,26.944,26.9112,26.9276,31300.0
2013-06-12 13:20:00,32.8,32.82,32.79,32.79,34300.0,26.9112,26.9276,26.903,26.903,34300.0
2013-06-12 13:25:00,32.79,32.83,32.79,32.8,21200.0,26.903,26.9358,26.903,26.9112,21200.0
2013-06-12 13:30:00,32.81,32.85,32.8,32.8,42800.0,26.9194,26.9522,26.9112,26.9112,42800.0
2013-06-12 13:35:00,32.8,32.8,32.75,32.75,16500.0,26.9112,26.9112,26.8702,26.8702,16500.0
2013-06-12 13:40:00,32.74,32.77,32.72,32.77,21100.0,26.862,26.8866,26.8455,26.8866,21100.0
2013-06-12 13:45:00,32.77,32.79,32.76,32.76,16600.0,26.8866,26.903,26.8784,26.8784,16600.0
2013-06-12 13:50:00,32.76,32.8,32.73,32.8,33300.0,26.8784,26.9112,26.8537,26.9112,33300.0
2013-06-12 13:55:00,32.79,32.79,32.76,32.77,20800.0,26.903,26.903,26.8784,26.8866,20800.0
2013-06-12 14:00:00,32.77,32.77,32.67,32.67,23200.0,26.8866,26.8866,26.8045,26.8045,23200.0
2013-06-12 14:05:00,32.68,32.69,32.63,32.67,26600.0,26.8127,26.8209,26.7717,26.8045,26600.0
2013-06-12 14:10:00,32.67,32.67,32.58,32.58,37000.0,26.8045,26.8045,26.7307,26.7307,37000.0
2013-06-12 14:15:00,32.58,32.59,32.52,32.55,38200.0,26.7307,26.7389,26.6815,26.7061,38200.0
2013-06-12 14:20:00,32.55,32.61,32.55,32.61,28300.0,26.7061,26.7553,26.7061,26.7553,28300.0
2013-06-12 14:25:00,32.61,32.62,32.53,32.54,40100.0,26.7553,26.7635,26.6897,26.6979,40100.0
2013-06-12 14:30:00,32.53,32.56,32.5,32.51,35200.0,26.6897,26.7143,26.665,26.6732,35200.0
2013-06-12 14:35:00,32.52,32.53,32.49,32.52,14700.0,26.6815,26.6897,26.6568,26.6815,14700.0
2013-06-12 14:40:00,32.53,32.58,32.52,32.57,20500.0,26.6897,26.7307,26.6815,26.7225,20500.0
2013-06-12 14:45:00,32.57,32.6,32.56,32.57,26600.0,26.7225,26.7471,26.7143,26.7225,26600.0
2013-06-12 14:50:00,32.58,32.62,32.57,32.61,27800.0,26.7307,26.7635,26.7225,26.7553,27800.0
2013-06-12 14:55:00,32.6,32.61,32.57,32.61,31100.0,26.7471,26.7553,26.7225,26.7553,31100.0
2013-06-12 15:00:00,32.61,32.62,32.59,32.61,62400.0,26.7553,26.7635,26.7389,26.7553,62400.0
2013-06-12 15:05:00,32.6,32.65,32.6,32.63,62500.0,26.7471,26.7881,26.7471,26.7717,62500.0
2013-06-12 15:10:00,32.63,32.68,32.63,32.66,94600.0,26.7717,26.8127,26.7717,26.7963,94600.0
2013-06-12 15:15:00,32.66,32.66,32.61,32.62,50200.0,26.7963,26.7963,26.7553,26.7635,50200.0
2013-06-12 15:20:00,32.62,32.68,32.61,32.66,66100.0,26.7635,26.8127,26.7553,26.7963,66100.0
2013-06-12 15:25:00,32.67,32.7,32.66,32.7,50100.0,26.8045,26.8291,26.7963,26.8291,50100.0
2013-06-12 15:30:00,32.7,32.7,32.64,32.64,115100.0,26.8291,26.8291,26.7799,26.7799,115100.0
2013-06-12 15:35:00,32.64,32.7,32.64,32.66,99700.0,26.7799,26.8291,26.7799,26.7963,99700.0
2013-06-12 15:40:00,32.66,32.68,32.62,32.63,164600.0,26.7963,26.8127,26.7635,26.7717,164600.0
2013-06-12 15:45:00,32.63,32.7,32.62,32.66,103900.0,26.7717,26.8291,26.7635,26.7963,103900.0
2013-06-12 15:50:00,32.67,32.68,32.63,32.63,81800.0,26.8045,26.8127,26.7717,26.7717,81800.0
2013-06-12 15:55:00,32.63,32.73,32.61,32.73,657600.0,26.7717,26.8537,26.7553,26.8537,657600.0
2013-06-13 09:30:00,32.95,32.97,32.85,32.87,113900.0,27.0343,27.0507,26.9522,26.9686,113900.0
2013-06-13 09:35:00,32.86,32.95,32.82,32.93,85000.0,26.9604,27.0343,26.9276,27.0178,85000.0
2013-06-13 09:40:00,32.94,33.09,32.93,33.01,98100.0,27.026,27.1491,27.0178,27.0835,98100.0
2013-06-13 09:45:00,33.0,33.04,32.97,33.02,77800.0,27.0753,27.1081,27.0507,27.0917,77800.0
2013-06-13 09:50:00,33.02,33.1,32.99,33.09,47500.0,27.0917,27.1573,27.0671,27.1491,47500.0
2013-06-13 09:55:00,33.08,33.16,33.07,33.15,43700.0,27.1409,27.2065,27.1327,27.1983,43700.0
2013-06-13 10:00:00,33.15,33.19,33.12,33.14,55500.0,27.1983,27.2312,27.1737,27.1901,55500.0
2013-06-13 10:05:00,33.14,33.14,33.09,33.1,45900.0,27.1901,27.1901,27.1491,27.1573,45900.0
2013-06-13 10:10:00,33.1,33.11,33.03,33.03,56500.0,27.1573,27.1655,27.0999,27.0999,56500.0
2013-06-13 10:15:00,33.03,33.11,33.02,33.1,34800.0,27.0999,27.1655,27.0917,27.1573,34800.0
2013-06-13 10:20:00,33.1,33.12,33.07,33.1,56800.0,27.1573,27.1737,27.1327,27.1573,56800.0
2013-06-13 10:25:00,33.1,33.13,33.09,33.11,33300.0,27.1573,27.1819,27.1491,27.1655,33300.0
2013-06-13 10:30:00,33.11,33.18,33.11,33.18,47000.0,27.1655,27.223,27.1655,27.223,47000.0
2013-06-13 10:35:00,33.18,33.22,33.16,33.22,58100.0,27.223,27.2558,27.2065,27.2558,58100.0
2013-06-13 10:40:00,33.22,33.25,33.2,33.2,76000.0,27.2558,27.2804,27.2394,27.2394,76000.0
2013-06-13 10:45:00,33.21,33.22,33.16,33.18,37800.0,27.2476,27.2558,27.2065,27.223,37800.0
2013-06-13 10:50:00,33.18,33.18,33.11,33.11,16500.0,27.223,27.223,27.1655,27.1655,16500.0
2013-06-13 10:55:00,33.11,33.14,33.1,33.14,53300.0,27.1655,27.1901,27.1573,27.1901,53300.0
2013-06-13 11:00:00,33.14,33.16,33.12,33.14,34300.0,27.1901,27.2065,27.1737,27.1901,34300.0
2013-06-13 11:05:00,33.13,33.2,33.12,33.2,65500.0,27.1819,27.2394,27.1737,27.2394,65500.0
2013-06-13 11:10:00,33.21,33.25,33.19,33.24,61000.0,27.2476,27.2804,27.2312,27.2722,61000.0
2013-06-13 11:15:00,33.23,33.23,33.17,33.21,21600.0,27.264,27.264,27.2148,27.2476,21600.0
2013-06-13 11:20:00,33.21,33.24,33.2,33.23,21700.0,27.2476,27.2722,27.2394,27.264,21700.0
2013-06-13 11:25:00,33.23,33.3,33.23,33.29,45600.0,27.264,27.3214,27.264,27.3132,45600.0
2013-06-13 11:30:00,33.28,33.28,33.23,33.24,27700.0,27.305,27.305,27.264,27.2722,27700.0
2013-06-13 11:35:00,33.24,33.26,33.22,33.26,26500.0,27.2722,27.2886,27.2558,27.2886,26500.0
2013-06-13 11:40:00,33.26,33.31,33.26,33.31,41600.0,27.2886,27.3296,27.2886,27.3296,41600.0
2013-06-13 11:45:00,33.31,33.33,33.27,33.31,46800.0,27.3296,27.346,27.2968,27.3296,46800.0
2013-06-13 11:50:00,33.31,33.36,33.31,33.35,34300.0,27.3296,27.3706,27.3296,27.3624,34300.0
2013-06-13 11:55:00,33.35,33.4,33.35,33.39,44700.0,27.3624,27.4035,27.3624,27.3953,44700.0
2013-06-13 12:00:00,33.39,33.42,33.39,33.41,53600.0,27.3953,27.4199,27.3953,27.4117,53600.0
2013-06-13 12:05:00,33.41,33.42,33.36,33.36,49000.0,27.4117,27.4199,27.3706,27.3706,49000.0
2013-06-13 12:10:00,33.36,33.39,33.34,33.38,27700.0,27.3706,27.3953,27.3542,27.3871,27700.0
2013-06-13 12:15:00,33.38,33.43,33.38,33.39,29700.0,27.3871,27.4281,27.3871,27.3953,29700.0
2013-06-13 12:20:00,33.39,33.4,33.39,33.4,6000.0,27.3953,27.4035,27.3953,27.4035,6000.0
2013-06-13 12:25:00,33.4,33.45,33.39,33.45,33400.0,27.4035,27.4445,27.3953,27.4445,33400.0
2013-06-13 12:30:00,33.45,33.49,33.45,33.49,49100.0,27.4445,27.4773,27.4445,27.4773,49100.0
2013-06-13 12:35:00,33.49,33.53,33.48,33.5,37500.0,27.4773,27.5101,27.4691,27.4855,37500.0
2013-06-13 12:40:00,33.5,33.54,33.5,33.52,40700.0,27.4855,27.5183,27.4855,27.5019,40700.0
2013-06-13 12:45:00,33.52,33.55,33.5,33.52,53600.0,27.5019,27.5265,27.4855,27.5019,53600.0
2013-06-13 12:50:00,33.52,33.55,33.5,33.53,37600.0,27.5019,27.5265,27.4855,27.5101,37600.0
2013-06-13 12:55:00,33.54,33.58,33.53,33.57,22500.0,27.5183,27.5511,27.5101,27.5429,22500.0
2013-06-13 13:00:00,33.57,33.57,33.53,33.53,15600.0,27.5429,27.5429,27.5101,27.5101,15600.0
2013-06-13 13:05:00,33.53,33.55,33.52,33.54,25500.0,27.5101,27.5265,27.5019,27.5183,25500.0
2013-06-13 13:10:00,33.54,33.57,33.54,33.57,21000.0,27.5183,27.5429,27.5183,27.5429,21000.0
2013-06-13 13:15:00,33.57,33.58,33.56,33.57,17300.0,27.5429,27.5511,27.5347,27.5429,17300.0
2013-06-13 13:20:00,33.56,33.59,33.55,33.55,29400.0,27.5347,27.5593,27.5265,27.5265,29400.0
2013-06-13 13:25:00,33.55,33.58,33.55,33.57,19500.0,27.5265,27.5511,27.5265,27.5429,19500.0
2013-06-13 13:30:00,33.58,33.59,33.56,33.57,37700.0,27.5511,27.5593,27.5347,27.5429,37700.0
2013-06-13 13:35:00,33.56,33.57,33.55,33.56,52100.0,27.5347,27.5429,27.5265,27.5347,52100.0
2013-06-13 13:40:00,33.56,33.62,33.56,33.62,81200.0,27.5347,27.584,27.5347,27.584,81200.0
2013-06-13 13:45:00,33.61,33.63,33.6,33.62,62500.0,27.5758,27.5922,27.5676,27.584,62500.0
2013-06-13 13:50:00,33.62,33.67,33.62,33.67,39700.0,27.584,27.625,27.584,27.625,39700.0
2013-06-13 13:55:00,33.67,33.7,33.66,33.66,36400.0,27.625,27.6496,27.6168,27.6168,36400.0
2013-06-13 14:00:00,33.67,33.73,33.67,33.7,52400.0,27.625,27.6742,27.625,27.6496,52400.0
2013-06-13 14:05:00,33.7,33.74,33.7,33.71,38000.0,27.6496,27.6824,27.6496,27.6578,38000.0
2013-06-13 14:10:00,33.71,33.72,33.66,33.69,56500.0,27.6578,27.666,27.6168,27.6414,56500.0
2013-06-13 14:15:00,33.69,33.73,33.68,33.71,31900.0,27.6414,27.6742,27.6332,27.6578,31900.0
2013-06-13 14:20:00,33.7,33.73,33.7,33.72,23700.0,27.6496,27.6742,27.6496,27.666,23700.0
2013-06-13 14:25:00,33.72,33.74,33.7,33.7,36800.0,27.666,27.6824,27.6496,27.6496,36800.0
2013-06-13 14:30:00,33.7,33.73,33.68,33.68,46100.0,27.6496,27.6742,27.6332,27.6332,46100.0
2013-06-13 14:35:00,33.68,33.75,33.68,33.75,32200.0,27.6332,27.6906,27.6332,27.6906,32200.0
2013-06-13 14:40:00,33.74,33.75,33.71,33.72,15900.0,27.6824,27.6906,27.6578,27.666,15900.0
2013-06-13 14:45:00,33.73,33.75,33.72,33.74,37000.0,27.6742,27.6906,27.666,27.6824,37000.0
2013-06-13 14:50:00,33.73,33.77,33.73,33.76,30900.0,27.6742,27.707,27.6742,27.6988,30900.0
2013-06-13 14:55:00,33.76,33.78,33.74,33.76,25200.0,27.6988,27.7152,27.6824,27.6988,25200.0
2013-06-13 15:00:00,33.76,33.81,33.76,33.77,49200.0,27.6988,27.7398,27.6988,27.707,49200.0
2013-06-13 15:05:00,33.77,33.8,33.77,33.8,27600.0,27.707,27.7316,27.707,27.7316,27600.0
2013-06-13 15:10:00,33.8,33.82,33.79,33.81,43600.0,27.7316,27.7481,27.7234,27.7398,43600.0
2013-06-13 15:15:00,33.81,33.82,33.75,33.75,40900.0,27.7398,27.7481,27.6906,27.6906,40900.0
2013-06-13 15:20:00,33.75,33.77,33.75,33.76,57500.0,27.6906,27.707,27.6906,27.6988,57500.0
2013-06-13 15:25:00,33.75,33.78,33.74,33.76,53400.0,27.6906,27.7152,27.6824,27.6988,53400.0
2013-06-13 15:30:00,33.77,33.8,33.75,33.8,83300.0,27.707,27.7316,27.6906,27.7316,83300.0
2013-06-13 15:35:00,33.79,33.81,33.77,33.79,76100.0,27.7234,27.7398,27.707,27.7234,76100.0
2013-06-13 15:40:00,33.8,33.87,33.79,33.86,89600.0,27.7316,27.7891,27.7234,27.7809,89600.0
2013-06-13 15:45:00,33.86,33.91,33.84,33.87,125700.0,27.7809,27.8219,27.7645,27.7891,125700.0
2013-06-13 15:50:00,33.87,33.88,33.81,33.81,170600.0,27.7891,27.7973,27.7398,27.7398,170600.0
2013-06-13 15:55:00,33.81,33.93,33.8,33.92,532500.0,27.7398,27.8383,27.7316,27.8301,532500.0
2013-06-14 09:30:00,33.82,33.88,33.74,33.78,93400.0,27.7481,27.7973,27.6824,27.7152,93400.0
2013-06-14 09:35:00,33.78,33.8,33.73,33.77,34200.0,27.7152,27.7316,27.6742,27.707,34200.0
2013-06-14 09:40:00,33.77,33.84,33.76,33.82,30500.0,27.707,27.7645,27.6988,27.7481,30500.0
2013-06-14 09:45:00,33.82,33.89,33.81,33.87,43300.0,27.7481,27.8055,27.7398,27.7891,43300.0
2013-06-14 09:50:00,33.86,33.89,33.83,33.83,40600.0,27.7809,27.8055,27.7563,27.7563,40600.0
2013-06-14 09:55:00,33.83,33.87,33.83,33.84,104000.0,27.7563,27.7891,27.7563,27.7645,104000.0
2013-06-14 10:00:00,33.83,33.88,33.83,33.84,73500.0,27.7563,27.7973,27.7563,27.7645,73500.0
2013-06-14 10:05:00,33.85,33.86,33.84,33.84,25100.0,27.7727,27.7809,27.7645,27.7645,25100.0
2013-06-14 10:10:00,33.84,33.86,33.81,33.83,39800.0,27.7645,27.7809,27.7398,27.7563,39800.0
2013-06-14 10:15:00,33.82,33.83,33.79,33.81,72600.0,27.7481,27.7563,27.7234,27.7398,72600.0
2013-06-14 10:20:00,33.8,33.8,33.75,33.76,178000.0,27.7316,27.7316,27.6906,27.6988,178000.0
2013-06-14 10:25:00,33.75,33.75,33.7,33.71,53600.0,27.6906,27.6906,27.6496,27.6578,53600.0
2013-06-14 10:30:00,33.72,33.84,33.72,33.81,68600.0,27.666,27.7645,27.666,27.7398,68600.0
2013-06-14 10:35:00,33.81,33.84,33.79,33.82,127000.0,27.7398,27.7645,27.7234,27.7481,127000.0
2013-06-14 10:40:00,33.81,33.84,33.79,33.83,57200.0,27.7398,27.7645,27.7234,27.7563,57200.0
2013-06-14 10:45:00,33.83,33.86,33.81,33.84,232200.0,27.7563,27.7809,27.7398,27.7645,232200.0
2013-06-14 10:50:00,33.84,33.87,33.81,33.82,197600.0,27.7645,27.7891,27.7398,27.7481,197600.0
2013-06-14 10:55:00,33.82,33.84,33.77,33.79,89700.0,27.7481,27.7645,27.707,27.7234,89700.0
2013-06-14 11:00:00,33.79,33.8,33.75,33.8,46200.0,27.7234,27.7316,27.6906,27.7316,46200.0
2013-06-14 11:05:00,33.8,33.87,33.78,33.86,117500.0,27.7316,27.7891,27.7152,27.7809,117500.0
2013-06-14 11:10:00,33.87,33.94,33.86,33.91,49300.0,27.7891,27.8465,27.7809,27.8219,49300.0
2013-06-14 11:15:00,33.92,33.92,33.87,33.89,33500.0,27.8301,27.8301,27.7891,27.8055,33500.0
2013-06-14 11:20:00,33.89,33.96,33.88,33.96,32700.0,27.8055,27.8629,27.7973,27.8629,32700.0
2013-06-14 11:25:00,33.95,33.96,33.93,33.94,32100.0,27.8547,27.8629,27.8383,27.8465,32100.0
2013-06-14 11:30:00,33.95,33.98,33.91,33.92,30200.0,27.8547,27.8793,27.8219,27.8301,30200.0
2013-06-14 11:35:00,33.92,33.98,33.92,33.97,11800.0,27.8301,27.8793,27.8301,27.8711,11800.0
2013-06-14 11:40:00,33.97,33.98,33.91,33.92,14300.0,27.8711,27.8793,27.8219,27.8301,14300.0
2013-06-14 11:45:00,33.93,33.94,33.87,33.89,13400.0,27.8383,27.8465,27.7891,27.8055,13400.0
2013-06-14 11:50:00,33.88,33.88,33.84,33.87,14000.0,27.7973,27.7973,27.7645,27.7891,14000.0
2013-06-14 11:55:00,33.88,33.93,33.87,33.89,19000.0,27.7973,27.8383,27.7891,27.8055,19000.0
2013-06-14 12:00:00,33.88,33.89,33.85,33.87,13600.0,27.7973,27.8055,27.7727,27.7891,13600.0
2013-06-14 12:05:00,33.88,33.9,33.84,33.88,24800.0,27.7973,27.8137,27.7645,27.7973,24800.0
2013-06-14 12:10:00,33.87,33.87,33.84,33.84,21400.0,27.7891,27.7891,27.7645,27.7645,21400.0
2013-06-14 12:15:00,33.84,33.85,33.8,33.84,23200.0,27.7645,27.7727,27.7316,27.7645,23200.0
2013-06-14 12:20:00,33.83,33.86,33.83,33.86,26400.0,27.7563,27.7809,27.7563,27.7809,26400.0
2013-06-14 12:25:00,33.85,33.89,33.84,33.84,44400.0,27.7727,27.8055,27.7645,27.7645,44400.0
2013-06-14 12:30:00,33.85,33.86,33.79,33.8,40700.0,27.7727,27.7809,27.7234,27.7316,40700.0
2013-06-14 12:35:00,33.8,33.84,33.78,33.84,17400.0,27.7316,27.7645,27.7152,27.7645,17400.0
2013-06-14 12:40:00,33.84,33.86,33.81,33.84,75300.0,27.7645,27.7809,27.7398,27.7645,75300.0
2013-06-14 12:45:00,33.85,33.9,33.83,33.9,39300.0,27.7727,27.8137,27.7563,27.8137,39300.0
2013-06-14 12:50:00,33.9,33.93,33.89,33.9,22300.0,27.8137,27.8383,27.8055,27.8137,22300.0
2013-06-14 12:55:00,33.9,33.9,33.84,33.86,22700.0,27.8137,27.8137,27.7645,27.7809,22700.0
2013-06-14 13:00:00,33.86,33.87,33.84,33.86,34300.0,27.7809,27.7891,27.7645,27.7809,34300.0
2013-06-14 13:05:00,33.86,33.91,33.86,33.9,23500.0,27.7809,27.8219,27.7809,27.8137,23500.0
2013-06-14 13:10:00,33.89,33.9,33.88,33.89,9800.0,27.8055,27.8137,27.7973,27.8055,9800.0
2013-06-14 13:15:00,33.89,33.89,33.82,33.83,31900.0,27.8055,27.8055,27.7481,27.7563,31900.0
2013-06-14 13:20:00,33.82,33.84,33.81,33.81,10600.0,27.7481,27.7645,27.7398,27.7398,10600.0
2013-06-14 13:25:00,33.81,33.81,33.79,33.79,22400.0,27.7398,27.7398,27.7234,27.7234,22400.0
2013-06-14 13:30:00,33.79,33.85,33.79,33.84,30600.0,27.7234,27.7727,27.7234,27.7645,30600.0
2013-06-14 13:35:00,33.85,33.85,33.8,33.83,35900.0,27.7727,27.7727,27.7316,27.7563,35900.0
2013-06-14 13:40:00,33.83,33.87,33.83,33.86,21300.0,27.7563,27.7891,27.7563,27.7809,21300.0
2013-06-14 13:45:00,33.86,33.87,33.85,33.85,10600.0,27.7809,27.7891,27.7727,27.7727,10600.0
2013-06-14 13:50:00,33.85,33.86,33.82,33.84,37700.0,27.7727,27.7809,27.7481,27.7645,37700.0
2013-06-14 13:55:00,33.83,33.85,33.8,33.84,41500.0,27.7563,27.7727,27.7316,27.7645,41500.0
2013-06-14 14:00:00,33.84,33.86,33.83,33.86,44900.0,27.7645,27.7809,27.7563,27.7809,44900.0
2013-06-14 14:05:00,33.86,33.88,33.85,33.87,32800.0,27.7809,27.7973,27.7727,27.7891,32800.0
2013-06-14 14:10:00,33.88,33.89,33.85,33.87,25600.0,27.7973,27.8055,27.7727,27.7891,25600.0
2013-06-14 14:15:00,33.87,33.91,33.86,33.91,25000.0,27.7891,27.8219,27.7809,27.8219,25000.0
2013-06-14 14:20:00,33.9,33.96,33.9,33.94,23900.0,27.8137,27.8629,27.8137,27.8465,23900.0
2013-06-14 14:25:00,33.94,33.96,33.93,33.95,19700.0,27.8465,27.8629,27.8383,27.8547,19700.0
2013-06-14 14:30:00,33.95,33.96,33.9,33.91,40700.0,27.8547,27.8629,27.8137,27.8219,40700.0
2013-06-14 14:35:00,33.91,33.93,33.88,33.9,48300.0,27.8219,27.8383,27.7973,27.8137,48300.0
2013-06-14 14:40:00,33.91,33.91,33.88,33.89,12000.0,27.8219,27.8219,27.7973,27.8055,12000.0
2013-06-14 14:45:00,33.89,33.9,33.88,33.88,18800.0,27.8055,27.8137,27.7973,27.7973,18800.0
2013-06-14 14:50:00,33.89,33.9,33.88,33.88,15900.0,27.8055,27.8137,27.7973,27.7973,15900.0
2013-06-14 14:55:00,33.88,33.89,33.85,33.88,50600.0,27.7973,27.8055,27.7727,27.7973,50600.0
2013-06-14 15:00:00,33.88,33.93,33.88,33.92,25700.0,27.7973,27.8383,27.7973,27.8301,25700.0
2013-06-14 15:05:00,33.92,33.93,33.9,33.9,30700.0,27.8301,27.8383,27.8137,27.8137,30700.0
2013-06-14 15:10:00,33.9,33.91,33.89,33.89,68600.0,27.8137,27.8219,27.8055,27.8055,68600.0
2013-06-14 15:15:00,33.9,33.91,33.89,33.91,91900.0,27.8137,27.8219,27.8055,27.8219,91900.0
2013-06-14 15:20:00,33.91,33.93,33.89,33.89,49700.0,27.8219,27.8383,27.8055,27.8055,49700.0
2013-06-14 15:25:00,33.9,33.91,33.85,33.85,67500.0,27.8137,27.8219,27.7727,27.7727,67500.0
2013-06-14 15:30:00,33.86,33.89,33.84,33.84,52400.0,27.7809,27.8055,27.7645,27.7645,52400.0
2013-06-14 15:35:00,33.84,33.86,33.82,33.83,40100.0,27.7645,27.7809,27.7481,27.7563,40100.0
2013-06-14 15:40:00,33.83,33.84,33.78,33.78,58800.0,27.7563,27.7645,27.7152,27.7152,58800.0
2013-06-14 15:45:00,33.78,33.81,33.77,33.79,69700.0,27.7152,27.7398,27.707,27.7234,69700.0
2013-06-14 15:50:00,33.8,33.8,33.76,33.77,107800.0,27.7316,27.7316,27.6988,27.707,107800.0
2013-06-14 15:55:00,33.77,33.84,33.75,33.83,402100.0,27.707,27.7645,27.6906,27.7563,402100.0
2013-06-17 09:30:00,33.96,33.98,33.91,33.94,142700.0,27.8629,27.8793,27.8219,27.8465,142700.0
2013-06-17 09:35:00,33.94,34.0,33.94,34.0,41100.0,27.8465,27.8957,27.8465,27.8957,41100.0
2013-06-17 09:40:00,34.0,34.08,34.0,34.07,153900.0,27.8957,27.9614,27.8957,27.9532,153900.0
2013-06-17 09:45:00,34.08,34.19,34.08,34.16,105100.0,27.9614,28.0516,27.9614,28.027,105100.0
2013-06-17 09:50:00,34.16,34.2,34.14,34.19,59100.0,28.027,28.0598,28.0106,28.0516,59100.0
2013-06-17 09:55:00,34.2,34.22,34.16,34.16,34700.0,28.0598,28.0762,28.027,28.027,34700.0
2013-06-17 10:00:00,34.16,34.19,34.13,34.13,62600.0,28.027,28.0516,28.0024,28.0024,62600.0
2013-06-17 10:05:00,34.13,34.14,34.03,34.03,51600.0,28.0024,28.0106,27.9204,27.9204,51600.0
2013-06-17 10:10:00,34.03,34.03,33.96,33.97,64800.0,27.9204,27.9204,27.8629,27.8711,64800.0
2013-06-17 10:15:00,33.97,34.0,33.91,34.0,39000.0,27.8711,27.8957,27.8219,27.8957,39000.0
2013-06-17 10:20:00,34.01,34.01,33.94,33.94,30100.0,27.9039,27.9039,27.8465,27.8465,30100.0
2013-06-17 10:25:00,33.94,33.99,33.94,33.98,24800.0,27.8465,27.8875,27.8465,27.8793,24800.0
2013-06-17 10:30:00,33.97,33.98,33.92,33.93,12700.0,27.8711,27.8793,27.8301,27.8383,12700.0
2013-06-17 10:35:00,33.94,33.95,33.9,33.91,12300.0,27.8465,27.8547,27.8137,27.8219,12300.0
2013-06-17 10:40:00,33.91,33.96,33.91,33.94,41200.0,27.8219,27.8629,27.8219,27.8465,41200.0
2013-06-17 10:45:00,33.94,33.95,33.91,33.91,33600.0,27.8465,27.8547,27.8219,27.8219,33600.0
2013-06-17 10:50:00,33.92,33.94,33.9,33.94,35800.0,27.8301,27.8465,27.8137,27.8465,35800.0
2013-06-17 10:55:00,33.94,33.96,33.93,33.94,52700.0,27.8465,27.8629,27.8383,27.8465,52700.0
2013-06-17 11:00:00,33.95,33.98,33.93,33.97,65300.0,27.8547,27.8793,27.8383,27.8711,65300.0
2013-06-17 11:05:00,33.97,34.01,33.97,34.01,65500.0,27.8711,27.9039,27.8711,27.9039,65500.0
2013-06-17 11:10:00,34.01,34.04,33.99,34.0,21900.0,27.9039,27.9286,27.8875,27.8957,21900.0
2013-06-17 11:15:00,34.0,34.03,33.99,34.01,40000.0,27.8957,27.9204,27.8875,27.9039,40000.0
2013-06-17 11:20:00,34.02,34.02,34.0,34.01,33200.0,27.9121,27.9121,27.8957,27.9039,33200.0
2013-06-17 11:25:00,34.01,34.01,33.99,33.99,32100.0,27.9039,27.9039,27.8875,27.8875,32100.0
2013-06-17 11:30:00,33.99,33.99,33.97,33.99,14800.0,27.8875,27.8875,27.8711,27.8875,14800.0
2013-06-17 11:35:00,33.99,34.0,33.96,34.0,17500.0,27.8875,27.8957,27.8629,27.8957,17500.0
2013-06-17 11:40:00,34.0,34.01,33.97,33.98,26200.0,27.8957,27.9039,27.8711,27.8793,26200.0
2013-06-17 11:45:00,33.98,34.0,33.96,33.98,12400.0,27.8793,27.8957,27.8629,27.8793,12400.0
2013-06-17 11:50:00,33.98,33.99,33.97,33.99,25000.0,27.8793,27.8875,27.8711,27.8875,25000.0
2013-06-17 11:55:00,33.98,33.98,33.95,33.97,9700.0,27.8793,27.8793,27.8547,27.8711,9700.0
2013-06-17 12:00:00,33.96,33.98,33.95,33.97,21800.0,27.8629,27.8793,27.8547,27.8711,21800.0
2013-06-17 12:05:00,33.98,33.98,33.96,33.96,13300.0,27.8793,27.8793,27.8629,27.8629,13300.0
2013-06-17 12:10:00,33.96,33.98,33.94,33.95,50000.0,27.8629,27.8793,27.8465,27.8547,50000.0
2013-06-17 12:15:00,33.95,33.96,33.93,33.93,7900.0,27.8547,27.8629,27.8383,27.8383,7900.0
2013-06-17 12:20:00,33.94,33.95,33.93,33.95,60600.0,27.8465,27.8547,27.8383,27.8547,60600.0
2013-06-17 12:25:00,33.95,33.95,33.91,33.93,50000.0,27.8547,27.8547,27.8219,27.8383,50000.0
2013-06-17 12:30:00,33.94,33.94,33.92,33.93,6900.0,27.8465,27.8465,27.8301,27.8383,6900.0
2013-06-17 12:35:00,33.92,33.95,33.91,33.94,10200.0,27.8301,27.8547,27.8219,27.8465,10200.0
2013-06-17 12:40:00,33.94,33.97,33.94,33.97,20000.0,27.8465,27.8711,27.8465,27.8711,20000.0
2013-06-17 12:45:00,33.96,33.98,33.96,33.97,14800.0,27.8629,27.8793,27.8629,27.8711,14800.0
2013-06-17 12:50:00,33.97,33.98,33.97,33.97,6300.0,27.8711,27.8793,27.8711,27.8711,6300.0
2013-06-17 12:55:00,33.97,33.98,33.95,33.98,24000.0,27.8711,27.8793,27.8547,27.8793,24000.0
2013-06-17 13:00:00,33.98,33.99,33.97,33.97,18500.0,27.8793,27.8875,27.8711,27.8711,18500.0
2013-06-17 13:05:00,33.97,33.97,33.94,33.95,10500.0,27.8711,27.8711,27.8465,27.8547,10500.0
2013-06-17 13:10:00,33.95,33.95,33.93,33.93,9900.0,27.8547,27.8547,27.8383,27.8383,9900.0
2013-06-17 13:15:00,33.94,33.95,33.93,33.93,27800.0,27.8465,27.8547,27.8383,27.8383,27800.0
2013-06-17 13:20:00,33.93,33.96,33.92,33.96,43800.0,27.8383,27.8629,27.8301,27.8629,43800.0
2013-06-17 13:25:00,33.95,33.96,33.94,33.95,16000.0,27.8547,27.8629,27.8465,27.8547,16000.0
2013-06-17 13:30:00,33.95,33.97,33.94,33.97,12000.0,27.8547,27.8711,27.8465,27.8711,12000.0
2013-06-17 13:35:00,33.97,33.97,33.94,33.94,10700.0,27.8711,27.8711,27.8465,27.8465,10700.0
2013-06-17 13:40:00,33.94,33.95,33.92,33.94,32700.0,27.8465,27.8547,27.8301,27.8465,32700.0
2013-06-17 13:45:00,33.95,33.95,33.92,33.92,11000.0,27.8547,27.8547,27.8301,27.8301,11000.0
2013-06-17 13:50:00,33.92,33.92,33.9,33.9,16900.0,27.8301,27.8301,27.8137,27.8137,16900.0
2013-06-17 13:55:00,33.9,33.9,33.86,33.88,96000.0,27.8137,27.8137,27.7809,27.7973,96000.0
2013-06-17 14:00:00,33.89,33.95,33.88,33.94,67700.0,27.8055,27.8547,27.7973,27.8465,67700.0
2013-06-17 14:05:00,33.93,33.93,33.83,33.85,31500.0,27.8383,27.8383,27.7563,27.7727,31500.0
2013-06-17 14:10:00,33.84,33.86,33.8,33.82,21400.0,27.7645,27.7809,27.7316,27.7481,21400.0
2013-06-17 14:15:00,33.83,33.83,33.77,33.8,81000.0,27.7563,27.7563,27.707,27.7316,81000.0
2013-06-17 14:20:00,33.8,33.81,33.74,33.74,31800.0,27.7316,27.7398,27.6824,27.6824,31800.0
2013-06-17 14:25:00,33.73,33.73,33.67,33.69,71900.0,27.6742,27.6742,27.625,27.6414,71900.0
2013-06-17 14:30:00,33.69,33.7,33.66,33.69,60400.0,27.6414,27.6496,27.6168,27.6414,60400.0
2013-06-17 14:35:00,33.7,33.7,33.68,33.7,48800.0,27.6496,27.6496,27.6332,27.6496,48800.0
2013-06-17 14:40:00,33.7,33.76,33.68,33.68,204700.0,27.6496,27.6988,27.6332,27.6332,204700.0
2013-06-17 14:45:00,33.68,33.7,33.59,33.6,65700.0,27.6332,27.6496,27.5593,27.5676,65700.0
2013-06-17 14:50:00,33.6,33.62,33.55,33.59,63500.0,27.5676,27.584,27.5265,27.5593,63500.0
2013-06-17 14:55:00,33.59,33.59,33.55,33.59,42200.0,27.5593,27.5593,27.5265,27.5593,42200.0
2013-06-17 15:00:00,33.58,33.64,33.56,33.63,23500.0,27.5511,27.6004,27.5347,27.5922,23500.0
2013-06-17 15:05:00,33.64,33.66,33.62,33.64,42600.0,27.6004,27.6168,27.584,27.6004,42600.0
2013-06-17 15:10:00,33.64,33.64,33.58,33.61,70300.0,27.6004,27.6004,27.5511,27.5758,70300.0
2013-06-17 15:15:00,33.6,33.61,33.57,33.59,52200.0,27.5676,27.5758,27.5429,27.5593,52200.0
2013-06-17 15:20:00,33.6,33.61,33.57,33.61,73200.0,27.5676,27.5758,27.5429,27.5758,73200.0
2013-06-17 15:25:00,33.6,33.61,33.58,33.6,54800.0,27.5676,27.5758,27.5511,27.5676,54800.0
2013-06-17 15:30:00,33.6,33.66,33.59,33.66,83300.0,27.5676,27.6168,27.5593,27.6168,83300.0
2013-06-17 15:35:00,33.66,33.7,33.66,33.69,83000.0,27.6168,27.6496,27.6168,27.6414,83000.0
2013-06-17 15:40:00,33.69,33.7,33.65,33.65,60600.0,27.6414,27.6496,27.6086,27.6086,60600.0
2013-06-17 15:45:00,33.65,33.68,33.63,33.65,86900.0,27.6086,27.6332,27.5922,27.6086,86900.0
2013-06-17 15:50:00,33.64,33.65,33.59,33.62,175700.0,27.6004,27.6086,27.5593,27.584,175700.0
2013-06-17 15:55:00,33.61,33.75,33.59,33.73,611400.0,27.5758,27.6906,27.5593,27.6742,611400.0
2013-06-18 09:30:00,33.68,33.75,33.67,33.74,38700.0,27.6332,27.6906,27.625,27.6824,38700.0
2013-06-18 09:35:00,33.72,33.8,33.7,33.78,14000.0,27.666,27.7316,27.6496,27.7152,14000.0
2013-06-18 09:40:00,33.75,33.78,33.71,33.75,21700.0,27.6906,27.7152,27.6578,27.6906,21700.0
2013-06-18 09:45:00,33.75,33.82,33.73,33.81,29500.0,27.6906,27.7481,27.6742,27.7398,29500.0
2013-06-18 09:50:00,33.79,33.82,33.76,33.81,22500.0,27.7234,27.7481,27.6988,27.7398,22500.0
2013-06-18 09:55:00,33.82,33.91,33.82,33.83,39000.0,27.7481,27.8219,27.7481,27.7563,39000.0
2013-06-18 10:00:00,33.83,33.94,33.83,33.91,49700.0,27.7563,27.8465,27.7563,27.8219,49700.0
2013-06-18 10:05:00,33.9,33.95,33.9,33.95,28700.0,27.8137,27.8547,27.8137,27.8547,28700.0
2013-06-18 10:10:00,33.94,33.94,33.83,33.85,18900.0,27.8465,27.8465,27.7563,27.7727,18900.0
2013-06-18 10:15:00,33.85,33.92,33.83,33.91,78600.0,27.7727,27.8301,27.7563,27.8219,78600.0
2013-06-18 10:20:00,33.92,34.0,33.91,33.97,81800.0,27.8301,27.8957,27.8219,27.8711,81800.0
2013-06-18 10:25:00,33.97,34.0,33.97,33.98,163100.0,27.8711,27.8957,27.8711,27.8793,163100.0
2013-06-18 10:30:00,33.99,34.04,33.98,33.98,29000.0,27.8875,27.9286,27.8793,27.8793,29000.0
2013-06-18 10:35:00,33.98,34.05,33.98,34.04,15000.0,27.8793,27.9368,27.8793,27.9286,15000.0
2013-06-18 10:40:00,34.04,34.06,34.03,34.04,127900.0,27.9286,27.945,27.9204,27.9286,127900.0
2013-06-18 10:45:00,34.04,34.04,33.98,34.02,18400.0,27.9286,27.9286,27.8793,27.9121,18400.0
2013-06-18 10:50:00,34.03,34.05,34.01,34.05,21400.0,27.9204,27.9368,27.9039,27.9368,21400.0
2013-06-18 10:55:00,34.04,34.05,34.0,34.0,14700.0,27.9286,27.9368,27.8957,27.8957,14700.0
2013-06-18 11:00:00,34.01,34.07,34.01,34.05,11900.0,27.9039,27.9532,27.9039,27.9368,11900.0
2013-06-18 11:05:00,34.05,34.08,34.05,34.05,19900.0,27.9368,27.9614,27.9368,27.9368,19900.0
2013-06-18 11:10:00,34.04,34.04,34.02,34.04,21600.0,27.9286,27.9286,27.9121,27.9286,21600.0
2013-06-18 11:15:00,34.03,34.04,34.0,34.02,15700.0,27.9204,27.9286,27.8957,27.9121,15700.0
2013-06-18 11:20:00,34.02,34.03,34.01,34.02,10600.0,27.9121,27.9204,27.9039,27.9121,10600.0
2013-06-18 11:25:00,34.03,34.08,34.02,34.04,21400.0,27.9204,27.9614,27.9121,27.9286,21400.0
2013-06-18 11:30:00,34.05,34.09,34.05,34.06,19300.0,27.9368,27.9696,27.9368,27.945,19300.0
2013-06-18 11:35:00,34.06,34.08,34.04,34.07,18500.0,27.945,27.9614,27.9286,27.9532,18500.0
2013-06-18 11:40:00,34.07,34.07,34.05,34.05,8600.0,27.9532,27.9532,27.9368,27.9368,8600.0
2013-06-18 11:45:00,34.05,34.06,34.02,34.03,18500.0,27.9368,27.945,27.9121,27.9204,18500.0
2013-06-18 11:50:00,34.04,34.04,34.02,34.03,13100.0,27.9286,27.9286,27.9121,27.9204,13100.0
2013-06-18 11:55:00,34.03,34.05,34.03,34.04,25200.0,27.9204,27.9368,27.9204,27.9286,25200.0
2013-06-18 12:00:00,34.05,34.06,34.04,34.05,14300.0,27.9368,27.945,27.9286,27.9368,14300.0
2013-06-18 12:05:00,34.05,34.11,34.05,34.09,55900.0,27.9368,27.986,27.9368,27.9696,55900.0
2013-06-18 12:10:00,34.1,34.14,34.1,34.13,27400.0,27.9778,28.0106,27.9778,28.0024,27400.0
2013-06-18 12:15:00,34.13,34.15,34.11,34.12,44500.0,28.0024,28.0188,27.986,27.9942,44500.0
2013-06-18 12:20:00,34.12,34.12,34.11,34.11,7300.0,27.9942,27.9942,27.986,27.986,7300.0
2013-06-18 12:25:00,34.11,34.11,34.07,34.09,26500.0,27.986,27.986,27.9532,27.9696,26500.0
2013-06-18 12:30:00,34.1,34.13,34.09,34.12,14600.0,27.9778,28.0024,27.9696,27.9942,14600.0
2013-06-18 12:35:00,34.11,34.13,34.1,34.13,12700.0,27.986,28.0024,27.9778,28.0024,12700.0
2013-06-18 12:40:00,34.13,34.14,34.12,34.13,7400.0,28.0024,28.0106,27.9942,28.0024,7400.0
2013-06-18 12:45:00,34.12,34.15,34.11,34.12,101000.0,27.9942,28.0188,27.986,27.9942,101000.0
2013-06-18 12:50:00,34.13,34.15,34.13,34.15,21100.0,28.0024,28.0188,28.0024,28.0188,21100.0
2013-06-18 12:55:00,34.14,34.15,34.11,34.11,132000.0,28.0106,28.0188,27.986,27.986,132000.0
2013-06-18 13:00:00,34.12,34.15,34.11,34.15,44300.0,27.9942,28.0188,27.986,28.0188,44300.0
2013-06-18 13:05:00,34.14,34.19,34.14,34.17,46200.0,28.0106,28.0516,28.0106,28.0352,46200.0
2013-06-18 13:10:00,34.17,34.18,34.17,34.17,7100.0,28.0352,28.0434,28.0352,28.0352,7100.0
2013-06-18 13:15:00,34.17,34.2,34.16,34.2,45300.0,28.0352,28.0598,28.027,28.0598,45300.0
2013-06-18 13:20:00,34.2,34.2,34.18,34.19,20000.0,28.0598,28.0598,28.0434,28.0516,20000.0
2013-06-18 13:25:00,34.19,34.2,34.18,34.2,66800.0,28.0516,28.0598,28.0434,28.0598,66800.0
2013-06-18 13:30:00,34.2,34.21,34.19,34.2,43300.0,28.0598,28.068,28.0516,28.0598,43300.0
2013-06-18 13:35:00,34.21,34.25,34.2,34.23,139000.0,28.068,28.1009,28.0598,28.0844,139000.0
2013-06-18 13:40:00,34.24,34.25,34.24,34.25,23800.0,28.0926,28.1009,28.0926,28.1009,23800.0
2013-06-18 13:45:00,34.25,34.26,34.23,34.24,75500.0,28.1009,28.1091,28.0844,28.0926,75500.0
2013-06-18 13:50:00,34.24,34.29,34.24,34.26,65000.0,28.0926,28.1337,28.0926,28.1091,65000.0
2013-06-18 13:55:00,34.26,34.27,34.25,34.26,14000.0,28.1091,28.1173,28.1009,28.1091,14000.0
2013-06-18 14:00:00,34.27,34.27,34.25,34.26,59800.0,28.1173,28.1173,28.1009,28.1091,59800.0
2013-06-18 14:05:00,34.26,34.3,34.26,34.29,50500.0,28.1091,28.1419,28.1091,28.1337,50500.0
2013-06-18 14:10:00,34.29,34.3,34.27,34.29,17600.0,28.1337,28.1419,28.1173,28.1337,17600.0
2013-06-18 14:15:00,34.29,34.29,34.26,34.29,75200.0,28.1337,28.1337,28.1091,28.1337,75200.0
2013-06-18 14:20:00,34.29,34.29,34.28,34.29,4400.0,28.1337,28.1337,28.1255,28.1337,4400.0
2013-06-18 14:25:00,34.28,34.29,34.24,34.28,35600.0,28.1255,28.1337,28.0926,28.1255,35600.0
2013-06-18 14:30:00,34.28,34.28,34.25,34.27,11000.0,28.1255,28.1255,28.1009,28.1173,11000.0
2013-06-18 14:35:00,34.26,34.26,34.21,34.21,24200.0,28.1091,28.1091,28.068,28.068,24200.0
2013-06-18 14:40:00,34.21,34.22,34.17,34.18,76800.0,28.068,28.0762,28.0352,28.0434,76800.0
2013-06-18 14:45:00,34.18,34.21,34.17,34.2,34000.0,28.0434,28.068,28.0352,28.0598,34000.0
2013-06-18 14:50:00,34.2,34.21,34.2,34.2,25000.0,28.0598,28.068,28.0598,28.0598,25000.0
2013-06-18 14:55:00,34.21,34.22,34.2,34.22,29800.0,28.068,28.0762,28.0598,28.0762,29800.0
2013-06-18 15:00:00,34.22,34.24,34.21,34.22,31400.0,28.0762,28.0926,28.068,28.0762,31400.0
2013-06-18 15:05:00,34.23,34.23,34.21,34.21,16100.0,28.0844,28.0844,28.068,28.068,16100.0
2013-06-18 15:10:00,34.21,34.26,34.21,34.26,68500.0,28.068,28.1091,28.068,28.1091,68500.0
2013-06-18 15:15:00,34.26,34.27,34.24,34.26,133700.0,28.1091,28.1173,28.0926,28.1091,133700.0
2013-06-18 15:20:00,34.25,34.26,34.24,34.26,19700.0,28.1009,28.1091,28.0926,28.1091,19700.0
2013-06-18 15:25:00,34.25,34.27,34.23,34.26,39700.0,28.1009,28.1173,28.0844,28.1091,39700.0
2013-06-18 15:30:00,34.25,34.26,34.23,34.26,40100.0,28.1009,28.1091,28.0844,28.1091,40100.0
2013-06-18 15:35:00,34.26,34.26,34.25,34.25,79700.0,28.1091,28.1091,28.1009,28.1009,79700.0
2013-06-18 15:40:00,34.26,34.27,34.22,34.23,65500.0,28.1091,28.1173,28.0762,28.0844,65500.0
2013-06-18 15:45:00,34.23,34.24,34.21,34.22,81200.0,28.0844,28.0926,28.068,28.0762,81200.0
2013-06-18 15:50:00,34.22,34.27,34.18,34.18,196900.0,28.0762,28.1173,28.0434,28.0434,196900.0
2013-06-18 15:55:00,34.18,34.3,34.17,34.3,541200.0,28.0434,28.1419,28.0352,28.1419,541200.0
2013-06-19 09:30:00,34.22,34.29,34.14,34.14,72000.0,28.0762,28.1337,28.0106,28.0106,72000.0
2013-06-19 09:35:00,34.14,34.17,34.09,34.14,56200.0,28.0106,28.0352,27.9696,28.0106,56200.0
2013-06-19 09:40:00,34.14,34.14,34.09,34.11,22900.0,28.0106,28.0106,27.9696,27.986,22900.0
2013-06-19 09:45:00,34.12,34.13,34.08,34.08,37300.0,27.9942,28.0024,27.9614,27.9614,37300.0
2013-06-19 09:50:00,34.08,34.08,33.94,33.95,52800.0,27.9614,27.9614,27.8465,27.8547,52800.0
2013-06-19 09:55:00,33.95,33.99,33.94,33.94,55300.0,27.8547,27.8875,27.8465,27.8465,55300.0
2013-06-19 10:00:00,33.94,33.96,33.9,33.93,34600.0,27.8465,27.8629,27.8137,27.8383,34600.0
2013-06-19 10:05:00,33.93,33.98,33.92,33.97,33300.0,27.8383,27.8793,27.8301,27.8711,33300.0
2013-06-19 10:10:00,33.97,34.01,33.96,34.01,46200.0,27.8711,27.9039,27.8629,27.9039,46200.0
2013-06-19 10:15:00,34.01,34.07,34.01,34.03,40500.0,27.9039,27.9532,27.9039,27.9204,40500.0
2013-06-19 10:20:00,34.03,34.04,34.02,34.04,53900.0,27.9204,27.9286,27.9121,27.9286,53900.0
2013-06-19 10:25:00,34.03,34.03,33.97,33.97,163300.0,27.9204,27.9204,27.8711,27.8711,163300.0
2013-06-19 10:30:00,33.97,34.0,33.96,33.99,46300.0,27.8711,27.8957,27.8629,27.8875,46300.0
2013-06-19 10:35:00,34.0,34.0,33.97,33.99,63400.0,27.8957,27.8957,27.8711,27.8875,63400.0
2013-06-19 10:40:00,33.99,34.0,33.98,34.0,34100.0,27.8875,27.8957,27.8793,27.8957,34100.0
2013-06-19 10:45:00,34.0,34.0,33.9,33.92,151300.0,27.8957,27.8957,27.8137,27.8301,151300.0
2013-06-19 10:50:00,33.93,33.93,33.8,33.82,105500.0,27.8383,27.8383,27.7316,27.7481,105500.0
2013-06-19 10:55:00,33.82,33.87,33.82,33.86,97300.0,27.7481,27.7891,27.7481,27.7809,97300.0
2013-06-19 11:00:00,33.85,33.92,33.85,33.9,140700.0,27.7727,27.8301,27.7727,27.8137,140700.0
2013-06-19 11:05:00,33.9,33.94,33.9,33.92,60100.0,27.8137,27.8465,27.8137,27.8301,60100.0
2013-06-19 11:10:00,33.92,33.93,33.87,33.87,91500.0,27.8301,27.8383,27.7891,27.7891,91500.0
2013-06-19 11:15:00,33.87,33.88,33.82,33.83,62900.0,27.7891,27.7973,27.7481,27.7563,62900.0
2013-06-19 11:20:00,33.82,33.83,33.76,33.78,80000.0,27.7481,27.7563,27.6988,27.7152,80000.0
2013-06-19 11:25:00,33.79,33.81,33.77,33.8,44900.0,27.7234,27.7398,27.707,27.7316,44900.0
2013-06-19 11:30:00,33.8,33.85,33.79,33.84,60200.0,27.7316,27.7727,27.7234,27.7645,60200.0
2013-06-19 11:35:00,33.84,33.87,33.84,33.86,70700.0,27.7645,27.7891,27.7645,27.7809,70700.0
2013-06-19 11:40:00,33.86,33.91,33.85,33.89,30800.0,27.7809,27.8219,27.7727,27.8055,30800.0
2013-06-19 11:45:00,33.89,33.93,33.88,33.93,33400.0,27.8055,27.8383,27.7973,27.8383,33400.0
2013-06-19 11:50:00,33.92,33.93,33.91,33.93,37400.0,27.8301,27.8383,27.8219,27.8383,37400.0
2013-06-19 11:55:00,33.93,33.94,33.9,33.91,53800.0,27.8383,27.8465,27.8137,27.8219,53800.0
2013-06-19 12:00:00,33.9,33.94,33.9,33.92,37900.0,27.8137,27.8465,27.8137,27.8301,37900.0
2013-06-19 12:05:00,33.92,33.94,33.91,33.93,44000.0,27.8301,27.8465,27.8219,27.8383,44000.0
2013-06-19 12:10:00,33.92,33.94,33.91,33.93,24300.0,27.8301,27.8465,27.8219,27.8383,24300.0
2013-06-19 12:15:00,33.94,33.95,33.91,33.93,25500.0,27.8465,27.8547,27.8219,27.8383,25500.0
2013-06-19 12:20:00,33.93,33.98,33.92,33.97,59500.0,27.8383,27.8793,27.8301,27.8711,59500.0
2013-06-19 12:25:00,33.98,34.0,33.97,33.97,34300.0,27.8793,27.8957,27.8711,27.8711,34300.0
2013-06-19 12:30:00,33.97,33.98,33.95,33.96,22200.0,27.8711,27.8793,27.8547,27.8629,22200.0
2013-06-19 12:35:00,33.95,33.97,33.95,33.95,24500.0,27.8547,27.8711,27.8547,27.8547,24500.0
2013-06-19 12:40:00,33.95,33.98,33.95,33.96,17900.0,27.8547,27.8793,27.8547,27.8629,17900.0
2013-06-19 12:45:00,33.97,34.0,33.96,33.99,21800.0,27.8711,27.8957,27.8629,27.8875,21800.0
2013-06-19 12:50:00,33.99,34.01,33.98,33.99,16900.0,27.8875,27.9039,27.8793,27.8875,16900.0
2013-06-19 12:55:00,34.0,34.0,33.97,33.97,11400.0,27.8957,27.8957,27.8711,27.8711,11400.0
2013-06-19 13:00:00,33.97,33.98,33.95,33.97,17300.0,27.8711,27.8793,27.8547,27.8711,17300.0
2013-06-19 13:05:00,33.97,34.0,33.97,33.98,11900.0,27.8711,27.8957,27.8711,27.8793,11900.0
2013-06-19 13:10:00,33.99,34.0,33.97,33.97,38800.0,27.8875,27.8957,27.8711,27.8711,38800.0
2013-06-19 13:15:00,33.97,33.98,33.95,33.96,23800.0,27.8711,27.8793,27.8547,27.8629,23800.0
2013-06-19 13:20:00,33.96,33.96,33.91,33.91,47600.0,27.8629,27.8629,27.8219,27.8219,47600.0
2013-06-19 13:25:00,33.91,33.92,33.88,33.88,65800.0,27.8219,27.8301,27.7973,27.7973,65800.0
2013-06-19 13:30:00,33.89,33.89,33.86,33.87,27300.0,27.8055,27.8055,27.7809,27.7891,27300.0
2013-06-19 13:35:00,33.88,33.89,33.87,33.88,19400.0,27.7973,27.8055,27.7891,27.7973,19400.0
2013-06-19 13:40:00,33.87,33.87,33.85,33.85,28500.0,27.7891,27.7891,27.7727,27.7727,28500.0
2013-06-19 13:45:00,33.86,33.88,33.85,33.88,27800.0,27.7809,27.7973,27.7727,27.7973,27800.0
2013-06-19 13:50:00,33.88,33.91,33.87,33.9,37500.0,27.7973,27.8219,27.7891,27.8137,37500.0
2013-06-19 13:55:00,33.91,33.95,33.91,33.95,68400.0,27.8219,27.8547,27.8219,27.8547,68400.0
2013-06-19 14:00:00,33.96,34.01,33.86,33.87,134300.0,27.8629,27.9039,27.7809,27.7891,134300.0
2013-06-19 14:05:00,33.87,33.94,33.86,33.94,65000.0,27.7891,27.8465,27.7809,27.8465,65000.0
2013-06-19 14:10:00,33.94,33.98,33.9,33.95,77400.0,27.8465,27.8793,27.8137,27.8547,77400.0
2013-06-19 14:15:00,33.94,33.99,33.91,33.95,52300.0,27.8465,27.8875,27.8219,27.8547,52300.0
2013-06-19 14:20:00,33.96,33.97,33.88,33.91,53500.0,27.8629,27.8711,27.7973,27.8219,53500.0
2013-06-19 14:25:00,33.9,33.92,33.85,33.9,39900.0,27.8137,27.8301,27.7727,27.8137,39900.0
2013-06-19 14:30:00,33.89,33.89,33.8,33.8,68300.0,27.8055,27.8055,27.7316,27.7316,68300.0
2013-06-19 14:35:00,33.8,33.94,33.8,33.87,118900.0,27.7316,27.8465,27.7316,27.7891,118900.0
2013-06-19 14:40:00,33.86,33.94,33.83,33.9,59200.0,27.7809,27.8465,27.7563,27.8137,59200.0
2013-06-19 14:45:00,33.91,33.91,33.77,33.8,57900.0,27.8219,27.8219,27.707,27.7316,57900.0
2013-06-19 14:50:00,33.8,33.81,33.75,33.75,90600.0,27.7316,27.7398,27.6906,27.6906,90600.0
2013-06-19 14:55:00,33.75,33.78,33.75,33.77,212500.0,27.6906,27.7152,27.6906,27.707,212500.0
2013-06-19 15:00:00,33.76,33.82,33.75,33.82,117300.0,27.6988,27.7481,27.6906,27.7481,117300.0
2013-06-19 15:05:00,33.81,33.82,33.79,33.81,59100.0,27.7398,27.7481,27.7234,27.7398,59100.0
2013-06-19 15:10:00,33.81,33.84,33.79,33.8,106500.0,27.7398,27.7645,27.7234,27.7316,106500.0
2013-06-19 15:15:00,33.81,33.83,33.78,33.79,47900.0,27.7398,27.7563,27.7152,27.7234,47900.0
2013-06-19 15:20:00,33.79,33.83,33.77,33.81,83700.0,27.7234,27.7563,27.707,27.7398,83700.0
2013-06-19 15:25:00,33.82,33.88,33.8,33.87,62900.0,27.7481,27.7973,27.7316,27.7891,62900.0
2013-06-19 15:30:00,33.87,33.89,33.8,33.8,101700.0,27.7891,27.8055,27.7316,27.7316,101700.0
2013-06-19 15:35:00,33.81,33.85,33.79,33.8,108700.0,27.7398,27.7727,27.7234,27.7316,108700.0
2013-06-19 15:40:00,33.8,33.8,33.75,33.75,83700.0,27.7316,27.7316,27.6906,27.6906,83700.0
2013-06-19 15:45:00,33.75,33.76,33.75,33.75,152900.0,27.6906,27.6988,27.6906,27.6906,152900.0
2013-06-19 15:50:00,33.75,33.76,33.69,33.75,157800.0,27.6906,27.6988,27.6414,27.6906,157800.0
2013-06-19 15:55:00,33.74,33.82,33.65,33.82,764500.0,27.6824,27.7481,27.6086,27.7481,764500.0
2013-06-20 09:30:00,33.5,33.52,33.41,33.42,67300.0,27.4855,27.5019,27.4117,27.4199,67300.0
2013-06-20 09:35:00,33.42,33.47,33.32,33.46,57200.0,27.4199,27.4609,27.3378,27.4527,57200.0
2013-06-20 09:40:00,33.45,33.49,33.38,33.49,42100.0,27.4445,27.4773,27.3871,27.4773,42100.0
2013-06-20 09:45:00,33.48,33.58,33.48,33.57,63200.0,27.4691,27.5511,27.4691,27.5429,63200.0
2013-06-20 09:50:00,33.56,33.56,33.5,33.54,43300.0,27.5347,27.5347,27.4855,27.5183,43300.0
2013-06-20 09:55:00,33.53,33.54,33.47,33.49,66800.0,27.5101,27.5183,27.4609,27.4773,66800.0
2013-06-20 10:00:00,33.51,33.59,33.51,33.56,114800.0,27.4937,27.5593,27.4937,27.5347,114800.0
2013-06-20 10:05:00,33.56,33.63,33.55,33.58,74500.0,27.5347,27.5922,27.5265,27.5511,74500.0
2013-06-20 10:10:00,33.57,33.57,33.46,33.47,51200.0,27.5429,27.5429,27.4527,27.4609,51200.0
2013-06-20 10:15:00,33.48,33.52,33.4,33.45,60800.0,27.4691,27.5019,27.4035,27.4445,60800.0
2013-06-20 10:20:00,33.44,33.53,33.42,33.5,61600.0,27.4363,27.5101,27.4199,27.4855,61600.0
2013-06-20 10:25:00,33.5,33.53,33.49,33.5,80600.0,27.4855,27.5101,27.4773,27.4855,80600.0
2013-06-20 10:30:00,33.5,33.52,33.45,33.47,95900.0,27.4855,27.5019,27.4445,27.4609,95900.0
2013-06-20 10:35:00,33.46,33.48,33.4,33.4,134200.0,27.4527,27.4691,27.4035,27.4035,134200.0
2013-06-20 10:40:00,33.4,33.45,33.39,33.44,66600.0,27.4035,27.4445,27.3953,27.4363,66600.0
2013-06-20 10:45:00,33.43,33.46,33.4,33.44,31500.0,27.4281,27.4527,27.4035,27.4363,31500.0
2013-06-20 10:50:00,33.43,33.46,33.41,33.42,22600.0,27.4281,27.4527,27.4117,27.4199,22600.0
2013-06-20 10:55:00,33.43,33.45,33.35,33.35,37700.0,27.4281,27.4445,27.3624,27.3624,37700.0
2013-06-20 11:00:00,33.35,33.36,33.31,33.33,64900.0,27.3624,27.3706,27.3296,27.346,64900.0
2013-06-20 11:05:00,33.33,33.35,33.3,33.3,58900.0,27.346,27.3624,27.3214,27.3214,58900.0
2013-06-20 11:10:00,33.3,33.4,33.28,33.4,85800.0,27.3214,27.4035,27.305,27.4035,85800.0
2013-06-20 11:15:00,33.39,33.49,33.39,33.48,209800.0,27.3953,27.4773,27.3953,27.4691,209800.0
2013-06-20 11:20:00,33.48,33.51,33.44,33.44,122600.0,27.4691,27.4937,27.4363,27.4363,122600.0
2013-06-20 11:25:00,33.44,33.5,33.44,33.5,38000.0,27.4363,27.4855,27.4363,27.4855,38000.0
2013-06-20 11:30:00,33.49,33.5,33.41,33.49,96500.0,27.4773,27.4855,27.4117,27.4773,96500.0
2013-06-20 11:35:00,33.48,33.53,33.48,33.5,44700.0,27.4691,27.5101,27.4691,27.4855,44700.0
2013-06-20 11:40:00,33.5,33.52,33.49,33.5,40600.0,27.4855,27.5019,27.4773,27.4855,40600.0
2013-06-20 11:45:00,33.51,33.53,33.49,33.51,38300.0,27.4937,27.5101,27.4773,27.4937,38300.0
2013-06-20 11:50:00,33.52,33.52,33.49,33.51,33600.0,27.5019,27.5019,27.4773,27.4937,33600.0
2013-06-20 11:55:00,33.51,33.52,33.5,33.5,15000.0,27.4937,27.5019,27.4855,27.4855,15000.0
2013-06-20 12:00:00,33.51,33.55,33.5,33.53,23200.0,27.4937,27.5265,27.4855,27.5101,23200.0
2013-06-20 12:05:00,33.53,33.54,33.49,33.52,24400.0,27.5101,27.5183,27.4773,27.5019,24400.0
2013-06-20 12:10:00,33.53,33.57,33.53,33.56,26100.0,27.5101,27.5429,27.5101,27.5347,26100.0
2013-06-20 12:15:00,33.56,33.57,33.52,33.54,33700.0,27.5347,27.5429,27.5019,27.5183,33700.0
2013-06-20 12:20:00,33.55,33.55,33.53,33.55,18900.0,27.5265,27.5265,27.5101,27.5265,18900.0
2013-06-20 12:25:00,33.55,33.57,33.52,33.55,26800.0,27.5265,27.5429,27.5019,27.5265,26800.0
2013-06-20 12:30:00,33.55,33.59,33.54,33.55,35000.0,27.5265,27.5593,27.5183,27.5265,35000.0
2013-06-20 12:35:00,33.56,33.59,33.56,33.58,22400.0,27.5347,27.5593,27.5347,27.5511,22400.0
2013-06-20 12:40:00,33.57,33.58,33.54,33.55,14800.0,27.5429,27.5511,27.5183,27.5265,14800.0
2013-06-20 12:45:00,33.56,33.56,33.52,33.54,20900.0,27.5347,27.5347,27.5019,27.5183,20900.0
2013-06-20 12:50:00,33.54,33.56,33.52,33.52,39000.0,27.5183,27.5347,27.5019,27.5019,39000.0
2013-06-20 12:55:00,33.52,33.53,33.5,33.5,34300.0,27.5019,27.5101,27.4855,27.4855,34300.0
2013-06-20 13:00:00,33.5,33.52,33.49,33.5,48000.0,27.4855,27.5019,27.4773,27.4855,48000.0
2013-06-20 13:05:00,33.5,33.53,33.5,33.51,44100.0,27.4855,27.5101,27.4855,27.4937,44100.0
2013-06-20 13:10:00,33.51,33.52,33.46,33.46,18400.0,27.4937,27.5019,27.4527,27.4527,18400.0
2013-06-20 13:15:00,33.46,33.48,33.38,33.39,31700.0,27.4527,27.4691,27.3871,27.3953,31700.0
2013-06-20 13:20:00,33.39,33.39,33.35,33.36,24200.0,27.3953,27.3953,27.3624,27.3706,24200.0
2013-06-20 13:25:00,33.35,33.37,33.34,33.37,17500.0,27.3624,27.3788,27.3542,27.3788,17500.0
2013-06-20 13:30:00,33.36,33.37,33.33,33.35,21500.0,27.3706,27.3788,27.346,27.3624,21500.0
2013-06-20 13:35:00,33.35,33.36,33.32,33.33,18400.0,27.3624,27.3706,27.3378,27.346,18400.0
2013-06-20 13:40:00,33.32,33.36,33.31,33.35,20300.0,27.3378,27.3706,27.3296,27.3624,20300.0
2013-06-20 13:45:00,33.36,33.37,33.33,33.36,26500.0,27.3706,27.3788,27.346,27.3706,26500.0
2013-06-20 13:50:00,33.35,33.37,33.33,33.36,25700.0,27.3624,27.3788,27.346,27.3706,25700.0
2013-06-20 13:55:00,33.36,33.38,33.35,33.37,36600.0,27.3706,27.3871,27.3624,27.3788,36600.0
2013-06-20 14:00:00,33.38,33.41,33.34,33.4,38900.0,27.3871,27.4117,27.3542,27.4035,38900.0
2013-06-20 14:05:00,33.4,33.4,33.34,33.34,11800.0,27.4035,27.4035,27.3542,27.3542,11800.0
2013-06-20 14:10:00,33.33,33.35,33.3,33.31,48200.0,27.346,27.3624,27.3214,27.3296,48200.0
2013-06-20 14:15:00,33.31,33.37,33.31,33.35,58600.0,27.3296,27.3788,27.3296,27.3624,58600.0
2013-06-20 14:20:00,33.36,33.45,33.35,33.45,221400.0,27.3706,27.4445,27.3624,27.4445,221400.0
2013-06-20 14:25:00,33.45,33.49,33.45,33.46,124600.0,27.4445,27.4773,27.4445,27.4527,124600.0
2013-06-20 14:30:00,33.46,33.48,33.38,33.38,55700.0,27.4527,27.4691,27.3871,27.3871,55700.0
2013-06-20 14:35:00,33.38,33.4,33.37,33.38,28900.0,27.3871,27.4035,27.3788,27.3871,28900.0
2013-06-20 14:40:00,33.37,33.43,33.37,33.43,35200.0,27.3788,27.4281,27.3788,27.4281,35200.0
2013-06-20 14:45:00,33.42,33.49,33.42,33.48,100100.0,27.4199,27.4773,27.4199,27.4691,100100.0
2013-06-20 14:50:00,33.48,33.54,33.48,33.52,198700.0,27.4691,27.5183,27.4691,27.5019,198700.0
2013-06-20 14:55:00,33.52,33.52,33.41,33.41,73900.0,27.5019,27.5019,27.4117,27.4117,73900.0
2013-06-20 15:00:00,33.41,33.41,33.36,33.36,63900.0,27.4117,27.4117,27.3706,27.3706,63900.0
2013-06-20 15:05:00,33.36,33.4,33.35,33.39,84600.0,27.3706,27.4035,27.3624,27.3953,84600.0
2013-06-20 15:10:00,33.39,33.39,33.34,33.35,27300.0,27.3953,27.3953,27.3542,27.3624,27300.0
2013-06-20 15:15:00,33.34,33.36,33.3,33.31,73800.0,27.3542,27.3706,27.3214,27.3296,73800.0
2013-06-20 15:20:00,33.3,33.31,33.27,33.3,57700.0,27.3214,27.3296,27.2968,27.3214,57700.0
2013-06-20 15:25:00,33.3,33.34,33.3,33.34,42100.0,27.3214,27.3542,27.3214,27.3542,42100.0
2013-06-20 15:30:00,33.34,33.36,33.31,33.33,133100.0,27.3542,27.3706,27.3296,27.346,133100.0
2013-06-20 15:35:00,33.34,33.35,33.33,33.34,86400.0,27.3542,27.3624,27.346,27.3542,86400.0
2013-06-20 15:40:00,33.34,33.35,33.32,33.33,88100.0,27.3542,27.3624,27.3378,27.346,88100.0
2013-06-20 15:45:00,33.32,33.33,33.27,33.29,117600.0,27.3378,27.346,27.2968,27.3132,117600.0
2013-06-20 15:50:00,33.28,33.35,33.27,33.34,98500.0,27.305,27.3624,27.2968,27.3542,98500.0
2013-06-20 15:55:00,33.33,33.44,33.32,33.44,565800.0,27.346,27.4363,27.3378,27.4363,565800.0
2013-06-21 09:30:00,33.49,33.66,33.48,33.64,620900.0,27.4773,27.6168,27.4691,27.6004,620900.0
2013-06-21 09:35:00,33.63,33.67,33.6,33.64,58200.0,27.5922,27.625,27.5676,27.6004,58200.0
2013-06-21 09:40:00,33.64,33.77,33.63,33.75,85400.0,27.6004,27.707,27.5922,27.6906,85400.0
2013-06-21 09:45:00,33.76,33.78,33.68,33.72,109300.0,27.6988,27.7152,27.6332,27.666,109300.0
2013-06-21 09:50:00,33.71,33.75,33.69,33.71,84200.0,27.6578,27.6906,27.6414,27.6578,84200.0
2013-06-21 09:55:00,33.71,33.72,33.68,33.69,54000.0,27.6578,27.666,27.6332,27.6414,54000.0
2013-06-21 10:00:00,33.69,33.73,33.67,33.7,77100.0,27.6414,27.6742,27.625,27.6496,77100.0
2013-06-21 10:05:00,33.69,33.72,33.67,33.7,59500.0,27.6414,27.666,27.625,27.6496,59500.0
2013-06-21 10:10:00,33.7,33.71,33.64,33.65,78900.0,27.6496,27.6578,27.6004,27.6086,78900.0
2013-06-21 10:15:00,33.65,33.66,33.59,33.61,48800.0,27.6086,27.6168,27.5593,27.5758,48800.0
2013-06-21 10:20:00,33.6,33.6,33.52,33.52,61200.0,27.5676,27.5676,27.5019,27.5019,61200.0
2013-06-21 10:25:00,33.52,33.52,33.43,33.44,62800.0,27.5019,27.5019,27.4281,27.4363,62800.0
2013-06-21 10:30:00,33.44,33.45,33.42,33.45,55600.0,27.4363,27.4445,27.4199,27.4445,55600.0
2013-06-21 10:35:00,33.44,33.48,33.43,33.48,103300.0,27.4363,27.4691,27.4281,27.4691,103300.0
2013-06-21 10:40:00,33.47,33.47,33.43,33.45,114000.0,27.4609,27.4609,27.4281,27.4445,114000.0
2013-06-21 10:45:00,33.44,33.51,33.44,33.48,89200.0,27.4363,27.4937,27.4363,27.4691,89200.0
2013-06-21 10:50:00,33.48,33.52,33.46,33.52,53600.0,27.4691,27.5019,27.4527,27.5019,53600.0
2013-06-21 10:55:00,33.51,33.53,33.47,33.47,113800.0,27.4937,27.5101,27.4609,27.4609,113800.0
2013-06-21 11:00:00,33.47,33.49,33.45,33.46,107200.0,27.4609,27.4773,27.4445,27.4527,107200.0
2013-06-21 11:05:00,33.46,33.47,33.41,33.45,84700.0,27.4527,27.4609,27.4117,27.4445,84700.0
2013-06-21 11:10:00,33.46,33.48,33.42,33.43,68600.0,27.4527,27.4691,27.4199,27.4281,68600.0
2013-06-21 11:15:00,33.42,33.46,33.41,33.42,38900.0,27.4199,27.4527,27.4117,27.4199,38900.0
2013-06-21 11:20:00,33.42,33.42,33.33,33.34,58900.0,27.4199,27.4199,27.346,27.3542,58900.0
2013-06-21 11:25:00,33.33,33.33,33.2,33.21,55700.0,27.346,27.346,27.2394,27.2476,55700.0
2013-06-21 11:30:00,33.2,33.2,33.15,33.17,51400.0,27.2394,27.2394,27.1983,27.2148,51400.0
2013-06-21 11:35:00,33.17,33.23,33.15,33.16,59400.0,27.2148,27.264,27.1983,27.2065,59400.0
2013-06-21 11:40:00,33.15,33.21,33.14,33.2,67400.0,27.1983,27.2476,27.1901,27.2394,67400.0
2013-06-21 11:45:00,33.2,33.24,33.19,33.22,54800.0,27.2394,27.2722,27.2312,27.2558,54800.0
2013-06-21 11:50:00,33.22,33.22,33.18,33.18,44400.0,27.2558,27.2558,27.223,27.223,44400.0
2013-06-21 11:55:00,33.18,33.23,33.18,33.19,60100.0,27.223,27.264,27.223,27.2312,60100.0
2013-06-21 12:00:00,33.19,33.22,33.18,33.19,87000.0,27.2312,27.2558,27.223,27.2312,87000.0
2013-06-21 12:05:00,33.19,33.23,33.18,33.2,53000.0,27.2312,27.264,27.223,27.2394,53000.0
2013-06-21 12:10:00,33.21,33.23,33.2,33.22,44100.0,27.2476,27.264,27.2394,27.2558,44100.0
2013-06-21 12:15:00,33.22,33.23,33.2,33.2,56100.0,27.2558,27.264,27.2394,27.2394,56100.0
2013-06-21 12:20:00,33.2,33.2,33.18,33.19,46700.0,27.2394,27.2394,27.223,27.2312,46700.0
2013-06-21 12:25:00,33.19,33.2,33.18,33.19,30300.0,27.2312,27.2394,27.223,27.2312,30300.0
2013-06-21 12:30:00,33.2,33.2,33.16,33.17,60900.0,27.2394,27.2394,27.2065,27.2148,60900.0
2013-06-21 12:35:00,33.17,33.19,33.17,33.19,40900.0,27.2148,27.2312,27.2148,27.2312,40900.0
2013-06-21 12:40:00,33.18,33.31,33.18,33.29,63900.0,27.223,27.3296,27.223,27.3132,63900.0
2013-06-21 12:45:00,33.29,33.39,33.28,33.35,76900.0,27.3132,27.3953,27.305,27.3624,76900.0
2013-06-21 12:50:00,33.35,33.4,33.33,33.38,45000.0,27.3624,27.4035,27.346,27.3871,45000.0
2013-06-21 12:55:00,33.38,33.43,33.35,33.43,45700.0,27.3871,27.4281,27.3624,27.4281,45700.0
2013-06-21 13:00:00,33.43,33.43,33.36,33.37,45300.0,27.4281,27.4281,27.3706,27.3788,45300.0
2013-06-21 13:05:00,33.37,33.45,33.37,33.45,33400.0,27.3788,27.4445,27.3788,27.4445,33400.0
2013-06-21 13:10:00,33.45,33.49,33.45,33.47,29500.0,27.4445,27.4773,27.4445,27.4609,29500.0
2013-06-21 13:15:00,33.47,33.5,33.41,33.42,47800.0,27.4609,27.4855,27.4117,27.4199,47800.0
2013-06-21 13:20:00,33.42,33.42,33.37,33.37,33400.0,27.4199,27.4199,27.3788,27.3788,33400.0
2013-06-21 13:25:00,33.36,33.37,33.32,33.36,73400.0,27.3706,27.3788,27.3378,27.3706,73400.0
2013-06-21 13:30:00,33.36,33.44,33.34,33.43,57600.0,27.3706,27.4363,27.3542,27.4281,57600.0
2013-06-21 13:35:00,33.43,33.43,33.35,33.36,34500.0,27.4281,27.4281,27.3624,27.3706,34500.0
2013-06-21 13:40:00,33.35,33.36,33.33,33.34,64100.0,27.3624,27.3706,27.346,27.3542,64100.0
2013-06-21 13:45:00,33.34,33.35,33.31,33.33,63700.0,27.3542,27.3624,27.3296,27.346,63700.0
2013-06-21 13:50:00,33.33,33.33,33.3,33.32,75000.0,27.346,27.346,27.3214,27.3378,75000.0
2013-06-21 13:55:00,33.32,33.34,33.3,33.34,56400.0,27.3378,27.3542,27.3214,27.3542,56400.0
2013-06-21 14:00:00,33.33,33.35,33.3,33.32,66100.0,27.346,27.3624,27.3214,27.3378,66100.0
2013-06-21 14:05:00,33.31,33.31,33.25,33.27,58200.0,27.3296,27.3296,27.2804,27.2968,58200.0
2013-06-21 14:10:00,33.27,33.3,33.25,33.29,55800.0,27.2968,27.3214,27.2804,27.3132,55800.0
2013-06-21 14:15:00,33.3,33.32,33.26,33.32,50800.0,27.3214,27.3378,27.2886,27.3378,50800.0
2013-06-21 14:20:00,33.32,33.32,33.25,33.26,55600.0,27.3378,27.3378,27.2804,27.2886,55600.0
2013-06-21 14:25:00,33.26,33.34,33.22,33.33,72700.0,27.2886,27.3542,27.2558,27.346,72700.0
2013-06-21 14:30:00,33.33,33.34,33.27,33.3,59400.0,27.346,27.3542,27.2968,27.3214,59400.0
2013-06-21 14:35:00,33.29,33.3,33.26,33.27,94300.0,27.3132,27.3214,27.2886,27.2968,94300.0
2013-06-21 14:40:00,33.27,33.28,33.24,33.28,115600.0,27.2968,27.305,27.2722,27.305,115600.0
2013-06-21 14:45:00,33.27,33.29,33.24,33.26,109900.0,27.2968,27.3132,27.2722,27.2886,109900.0
2013-06-21 14:50:00,33.26,33.28,33.25,33.26,97300.0,27.2886,27.305,27.2804,27.2886,97300.0
2013-06-21 14:55:00,33.26,33.28,33.23,33.27,135700.0,27.2886,27.305,27.264,27.2968,135700.0
2013-06-21 15:00:00,33.27,33.31,33.26,33.31,106600.0,27.2968,27.3296,27.2886,27.3296,106600.0
2013-06-21 15:05:00,33.31,33.39,33.29,33.35,104300.0,27.3296,27.3953,27.3132,27.3624,104300.0
2013-06-21 15:10:00,33.36,33.37,33.33,33.33,111000.0,27.3706,27.3788,27.346,27.346,111000.0
2013-06-21 15:15:00,33.33,33.38,33.32,33.34,123800.0,27.346,27.3871,27.3378,27.3542,123800.0
2013-06-21 15:20:00,33.33,33.36,33.3,33.36,133100.0,27.346,27.3706,27.3214,27.3706,133100.0
2013-06-21 15:25:00,33.36,33.36,33.32,33.34,158900.0,27.3706,27.3706,27.3378,27.3542,158900.0
2013-06-21 15:30:00,33.34,33.44,33.31,33.41,130600.0,27.3542,27.4363,27.3296,27.4117,130600.0
2013-06-21 15:35:00,33.41,33.5,33.38,33.45,157100.0,27.4117,27.4855,27.3871,27.4445,157100.0
2013-06-21 15:40:00,33.45,33.45,33.37,33.41,113800.0,27.4445,27.4445,27.3788,27.4117,113800.0
2013-06-21 15:45:00,33.4,33.42,33.32,33.41,170300.0,27.4035,27.4199,27.3378,27.4117,170300.0
2013-06-21 15:50:00,33.4,33.41,33.35,33.37,145900.0,27.4035,27.4117,27.3624,27.3788,145900.0
2013-06-21 15:55:00,33.38,33.43,33.31,33.42,623200.0,27.3871,27.4281,27.3296,27.4199,623200.0
2013-06-24 09:30:00,33.06,33.08,32.97,33.0,140400.0,27.1245,27.1409,27.0507,27.0753,140400.0
2013-06-24 09:35:00,32.99,33.04,32.96,33.02,70500.0,27.0671,27.1081,27.0425,27.0917,70500.0
2013-06-24 09:40:00,33.02,33.04,33.0,33.04,49900.0,27.0917,27.1081,27.0753,27.1081,49900.0
2013-06-24 09:45:00,33.06,33.12,33.03,33.09,58300.0,27.1245,27.1737,27.0999,27.1491,58300.0
2013-06-24 09:50:00,33.08,33.12,33.06,33.11,140700.0,27.1409,27.1737,27.1245,27.1655,140700.0
2013-06-24 09:55:00,33.11,33.14,33.1,33.1,86500.0,27.1655,27.1901,27.1573,27.1573,86500.0
2013-06-24 10:00:00,33.1,33.13,33.03,33.08,134100.0,27.1573,27.1819,27.0999,27.1409,134100.0
2013-06-24 10:05:00,33.07,33.08,33.02,33.02,151300.0,27.1327,27.1409,27.0917,27.0917,151300.0
2013-06-24 10:10:00,33.03,33.08,33.02,33.07,60700.0,27.0999,27.1409,27.0917,27.1327,60700.0
2013-06-24 10:15:00,33.07,33.13,33.06,33.13,66300.0,27.1327,27.1819,27.1245,27.1819,66300.0
2013-06-24 10:20:00,33.13,33.17,33.09,33.14,88500.0,27.1819,27.2148,27.1491,27.1901,88500.0
2013-06-24 10:25:00,33.15,33.18,33.13,33.14,48200.0,27.1983,27.223,27.1819,27.1901,48200.0
2013-06-24 10:30:00,33.14,33.14,33.03,33.05,1185400.0,27.1901,27.1901,27.0999,27.1163,1185400.0
2013-06-24 10:35:00,33.04,33.05,32.93,32.95,99000.0,27.1081,27.1163,27.0178,27.0343,99000.0
2013-06-24 10:40:00,32.94,33.02,32.94,32.98,106600.0,27.026,27.0917,27.026,27.0589,106600.0
2013-06-24 10:45:00,32.99,33.02,32.94,32.94,517200.0,27.0671,27.0917,27.026,27.026,517200.0
2013-06-24 10:50:00,32.95,32.96,32.84,32.84,74500.0,27.0343,27.0425,26.944,26.944,74500.0
2013-06-24 10:55:00,32.84,32.84,32.76,32.77,166000.0,26.944,26.944,26.8784,26.8866,166000.0
2013-06-24 11:00:00,32.77,32.8,32.73,32.73,109300.0,26.8866,26.9112,26.8537,26.8537,109300.0
2013-06-24 11:05:00,32.72,32.73,32.68,32.68,82800.0,26.8455,26.8537,26.8127,26.8127,82800.0
2013-06-24 11:10:00,32.67,32.68,32.6,32.6,58700.0,26.8045,26.8127,26.7471,26.7471,58700.0
2013-06-24 11:15:00,32.6,32.63,32.54,32.55,87300.0,26.7471,26.7717,26.6979,26.7061,87300.0
2013-06-24 11:20:00,32.55,32.55,32.5,32.52,66300.0,26.7061,26.7061,26.665,26.6815,66300.0
2013-06-24 11:25:00,32.52,32.54,32.5,32.52,116600.0,26.6815,26.6979,26.665,26.6815,116600.0
2013-06-24 11:30:00,32.53,32.61,32.52,32.61,57600.0,26.6897,26.7553,26.6815,26.7553,57600.0
2013-06-24 11:35:00,32.61,32.75,32.6,32.74,111500.0,26.7553,26.8702,26.7471,26.862,111500.0
2013-06-24 11:40:00,32.74,32.86,32.74,32.85,103000.0,26.862,26.9604,26.862,26.9522,103000.0
2013-06-24 11:45:00,32.85,32.92,32.84,32.89,91300.0,26.9522,27.0096,26.944,26.985,91300.0
2013-06-24 11:50:00,32.88,32.91,32.85,32.91,107100.0,26.9768,27.0014,26.9522,27.0014,107100.0
2013-06-24 11:55:00,32.91,32.94,32.86,32.93,91000.0,27.0014,27.026,26.9604,27.0178,91000.0
2013-06-24 12:00:00,32.92,32.99,32.91,32.98,74500.0,27.0096,27.0671,27.0014,27.0589,74500.0
2013-06-24 12:05:00,32.98,32.98,32.86,32.88,249400.0,27.0589,27.0589,26.9604,26.9768,249400.0
2013-06-24 12:10:00,32.89,32.97,32.87,32.96,109600.0,26.985,27.0507,26.9686,27.0425,109600.0
2013-06-24 12:15:00,32.95,32.97,32.92,32.95,109500.0,27.0343,27.0507,27.0096,27.0343,109500.0
2013-06-24 12:20:00,32.95,32.97,32.93,32.94,109300.0,27.0343,27.0507,27.0178,27.026,109300.0
2013-06-24 12:25:00,32.93,32.96,32.91,32.92,48300.0,27.0178,27.0425,27.0014,27.0096,48300.0
2013-06-24 12:30:00,32.93,32.99,32.92,32.94,74500.0,27.0178,27.0671,27.0096,27.026,74500.0
2013-06-24 12:35:00,32.94,32.95,32.87,32.88,38100.0,27.026,27.0343,26.9686,26.9768,38100.0
2013-06-24 12:40:00,32.88,32.91,32.86,32.88,69400.0,26.9768,27.0014,26.9604,26.9768,69400.0
2013-06-24 12:45:00,32.88,32.9,32.86,32.87,49800.0,26.9768,26.9932,26.9604,26.9686,49800.0
2013-06-24 12:50:00,32.86,32.89,32.84,32.89,18500.0,26.9604,26.985,26.944,26.985,18500.0
2013-06-24 12:55:00,32.88,32.91,32.88,32.9,74000.0,26.9768,27.0014,26.9768,26.9932,74000.0
2013-06-24 13:00:00,32.89,32.9,32.87,32.88,23100.0,26.985,26.9932,26.9686,26.9768,23100.0
2013-06-24 13:05:00,32.88,32.88,32.82,32.84,26100.0,26.9768,26.9768,26.9276,26.944,26100.0
2013-06-24 13:10:00,32.84,32.91,32.83,32.9,51500.0,26.944,27.0014,26.9358,26.9932,51500.0
2013-06-24 13:15:00,32.9,32.93,32.89,32.92,95200.0,26.9932,27.0178,26.985,27.0096,95200.0
2013-06-24 13:20:00,32.92,32.94,32.91,32.91,91400.0,27.0096,27.026,27.0014,27.0014,91400.0
2013-06-24 13:25:00,32.91,32.92,32.9,32.92,61400.0,27.0014,27.0096,26.9932,27.0096,61400.0
2013-06-24 13:30:00,32.92,32.93,32.89,32.9,60900.0,27.0096,27.0178,26.985,26.9932,60900.0
2013-06-24 13:35:00,32.89,32.96,32.89,32.94,182600.0,26.985,27.0425,26.985,27.026,182600.0
2013-06-24 13:40:00,32.95,33.01,32.95,33.0,208000.0,27.0343,27.0835,27.0343,27.0753,208000.0
2013-06-24 13:45:00,33.0,33.01,32.97,32.99,67400.0,27.0753,27.0835,27.0507,27.0671,67400.0
2013-06-24 13:50:00,33.0,33.0,32.95,32.99,80900.0,27.0753,27.0753,27.0343,27.0671,80900.0
2013-06-24 13:55:00,33.0,33.0,32.96,33.0,193700.0,27.0753,27.0753,27.0425,27.0753,193700.0
2013-06-24 14:00:00,33.0,33.01,32.96,33.0,169400.0,27.0753,27.0835,27.0425,27.0753,169400.0
2013-06-24 14:05:00,33.0,33.13,33.0,33.12,47800.0,27.0753,27.1819,27.0753,27.1737,47800.0
2013-06-24 14:10:00,33.12,33.16,33.09,33.1,47700.0,27.1737,27.2065,27.1491,27.1573,47700.0
2013-06-24 14:15:00,33.1,33.15,33.09,33.15,41000.0,27.1573,27.1983,27.1491,27.1983,41000.0
2013-06-24 14:20:00,33.15,33.2,33.15,33.17,75700.0,27.1983,27.2394,27.1983,27.2148,75700.0
2013-06-24 14:25:00,33.16,33.36,33.16,33.36,261100.0,27.2065,27.3706,27.2065,27.3706,261100.0
2013-06-24 14:30:00,33.36,33.41,33.35,33.37,84800.0,27.3706,27.4117,27.3624,27.3788,84800.0
2013-06-24 14:35:00,33.37,33.38,33.33,33.38,82400.0,27.3788,27.3871,27.346,27.3871,82400.0
2013-06-24 14:40:00,33.38,33.38,33.29,33.31,138300.0,27.3871,27.3871,27.3132,27.3296,138300.0
2013-06-24 14:45:00,33.3,33.31,33.23,33.24,90300.0,27.3214,27.3296,27.264,27.2722,90300.0
2013-06-24 14:50:00,33.24,33.29,33.22,33.25,55300.0,27.2722,27.3132,27.2558,27.2804,55300.0
2013-06-24 14:55:00,33.24,33.28,33.24,33.27,174000.0,27.2722,27.305,27.2722,27.2968,174000.0
2013-06-24 15:00:00,33.27,33.36,33.26,33.35,71100.0,27.2968,27.3706,27.2886,27.3624,71100.0
2013-06-24 15:05:00,33.35,33.39,33.34,33.35,64200.0,27.3624,27.3953,27.3542,27.3624,64200.0
2013-06-24 15:10:00,33.35,33.36,33.29,33.29,62500.0,27.3624,27.3706,27.3132,27.3132,62500.0
2013-06-24 15:15:00,33.29,33.29,33.2,33.22,94500.0,27.3132,27.3132,27.2394,27.2558,94500.0
2013-06-24 15:20:00,33.22,33.28,33.21,33.26,69300.0,27.2558,27.305,27.2476,27.2886,69300.0
2013-06-24 15:25:00,33.26,33.27,33.23,33.25,51500.0,27.2886,27.2968,27.264,27.2804,51500.0
2013-06-24 15:30:00,33.25,33.29,33.24,33.27,318100.0,27.2804,27.3132,27.2722,27.2968,318100.0
2013-06-24 15:35:00,33.26,33.38,33.26,33.38,63300.0,27.2886,27.3871,27.2886,27.3871,63300.0
2013-06-24 15:40:00,33.37,33.38,33.28,33.29,81700.0,27.3788,27.3871,27.305,27.3132,81700.0
2013-06-24 15:45:00,33.28,33.28,33.15,33.17,95400.0,27.305,27.305,27.1983,27.2148,95400.0
2013-06-24 15:50:00,33.17,33.24,33.15,33.24,124400.0,27.2148,27.2722,27.1983,27.2722,124400.0
2013-06-24 15:55:00,33.23,33.23,33.12,33.18,403200.0,27.264,27.264,27.1737,27.223,403200.0
2013-06-25 09:30:00,34.17,34.44,34.0,34.01,328200.0,28.0352,28.2567,27.8957,27.9039,328200.0
2013-06-25 09:35:00,34.01,34.27,33.87,34.11,341000.0,27.9039,28.1173,27.7891,27.986,341000.0
2013-06-25 09:40:00,34.13,34.24,34.02,34.03,145600.0,28.0024,28.0926,27.9121,27.9204,145600.0
2013-06-25 09:45:00,34.05,34.18,33.9,33.92,115100.0,27.9368,28.0434,27.8137,27.8301,115100.0
2013-06-25 09:50:00,33.92,33.93,33.75,33.75,144100.0,27.8301,27.8383,27.6906,27.6906,144100.0
2013-06-25 09:55:00,33.76,33.83,33.64,33.83,188200.0,27.6988,27.7563,27.6004,27.7563,188200.0
2013-06-25 10:00:00,33.81,33.86,33.55,33.66,223600.0,27.7398,27.7809,27.5265,27.6168,223600.0
2013-06-25 10:05:00,33.66,33.7,33.55,33.65,284400.0,27.6168,27.6496,27.5265,27.6086,284400.0
2013-06-25 10:10:00,33.64,34.0,33.6,33.97,372800.0,27.6004,27.8957,27.5676,27.8711,372800.0
2013-06-25 10:15:00,33.98,34.0,33.86,33.88,222500.0,27.8793,27.8957,27.7809,27.7973,222500.0
2013-06-25 10:20:00,33.88,34.04,33.88,33.99,224700.0,27.7973,27.9286,27.7973,27.8875,224700.0
2013-06-25 10:25:00,33.99,34.01,33.96,33.99,207800.0,27.8875,27.9039,27.8629,27.8875,207800.0
2013-06-25 10:30:00,34.0,34.16,34.0,34.15,296100.0,27.8957,28.027,27.8957,28.0188,296100.0
2013-06-25 10:35:00,34.15,34.3,34.09,34.28,185200.0,28.0188,28.1419,27.9696,28.1255,185200.0
2013-06-25 10:40:00,34.28,34.34,34.22,34.25,126700.0,28.1255,28.1747,28.0762,28.1009,126700.0
2013-06-25 10:45:00,34.25,34.38,34.2,34.37,87800.0,28.1009,28.2075,28.0598,28.1993,87800.0
2013-06-25 10:50:00,34.37,34.4,34.27,34.36,88800.0,28.1993,28.2239,28.1173,28.1911,88800.0
2013-06-25 10:55:00,34.37,34.4,34.33,34.34,137300.0,28.1993,28.2239,28.1665,28.1747,137300.0
2013-06-25 11:00:00,34.33,34.35,34.25,34.34,221100.0,28.1665,28.1829,28.1009,28.1747,221100.0
2013-06-25 11:05:00,34.33,34.38,34.27,34.35,66600.0,28.1665,28.2075,28.1173,28.1829,66600.0
2013-06-25 11:10:00,34.34,34.35,34.3,34.33,57900.0,28.1747,28.1829,28.1419,28.1665,57900.0
2013-06-25 11:15:00,34.33,34.48,34.32,34.45,163400.0,28.1665,28.2896,28.1583,28.2649,163400.0
2013-06-25 11:20:00,34.45,34.7,34.45,34.59,336000.0,28.2649,28.4701,28.2649,28.3798,336000.0
2013-06-25 11:25:00,34.58,34.58,34.49,34.54,105600.0,28.3716,28.3716,28.2978,28.3388,105600.0
2013-06-25 11:30:00,34.55,34.59,34.52,34.53,167100.0,28.347,28.3798,28.3224,28.3306,167100.0
2013-06-25 11:35:00,34.53,34.65,34.53,34.63,94500.0,28.3306,28.429,28.3306,28.4126,94500.0
2013-06-25 11:40:00,34.63,34.69,34.62,34.62,40300.0,28.4126,28.4619,28.4044,28.4044,40300.0
2013-06-25 11:45:00,34.62,34.69,34.57,34.68,103400.0,28.4044,28.4619,28.3634,28.4537,103400.0
2013-06-25 11:50:00,34.67,34.74,34.65,34.65,51500.0,28.4454,28.5029,28.429,28.429,51500.0
2013-06-25 11:55:00,34.66,34.66,34.58,34.6,39400.0,28.4372,28.4372,28.3716,28.388,39400.0
2013-06-25 12:00:00,34.61,34.66,34.52,34.66,63300.0,28.3962,28.4372,28.3224,28.4372,63300.0
2013-06-25 12:05:00,34.66,34.78,34.66,34.77,149500.0,28.4372,28.5357,28.4372,28.5275,149500.0
2013-06-25 12:10:00,34.77,34.8,34.63,34.66,114000.0,28.5275,28.5521,28.4126,28.4372,114000.0
2013-06-25 12:15:00,34.65,34.65,34.57,34.59,39200.0,28.429,28.429,28.3634,28.3798,39200.0
2013-06-25 12:20:00,34.59,34.6,34.47,34.53,84500.0,28.3798,28.388,28.2814,28.3306,84500.0
2013-06-25 12:25:00,34.53,34.6,34.5,34.58,114200.0,28.3306,28.388,28.306,28.3716,114200.0
2013-06-25 12:30:00,34.57,34.65,34.54,34.63,84200.0,28.3634,28.429,28.3388,28.4126,84200.0
2013-06-25 12:35:00,34.63,34.68,34.6,34.64,70100.0,28.4126,28.4537,28.388,28.4208,70100.0
2013-06-25 12:40:00,34.63,34.73,34.63,34.72,57200.0,28.4126,28.4947,28.4126,28.4865,57200.0
2013-06-25 12:45:00,34.72,34.77,34.67,34.76,72100.0,28.4865,28.5275,28.4454,28.5193,72100.0
2013-06-25 12:50:00,34.76,34.8,34.73,34.8,57000.0,28.5193,28.5521,28.4947,28.5521,57000.0
2013-06-25 12:55:00,34.8,34.89,34.79,34.84,151400.0,28.5521,28.6259,28.5439,28.5849,151400.0
2013-06-25 13:00:00,34.85,34.86,34.72,34.73,48400.0,28.5931,28.6013,28.4865,28.4947,48400.0
2013-06-25 13:05:00,34.73,34.73,34.64,34.67,67600.0,28.4947,28.4947,28.4208,28.4454,67600.0
2013-06-25 13:10:00,34.67,34.71,34.64,34.7,59200.0,28.4454,28.4783,28.4208,28.4701,59200.0
2013-06-25 13:15:00,34.69,34.78,34.66,34.76,116100.0,28.4619,28.5357,28.4372,28.5193,116100.0
2013-06-25 13:20:00,34.76,34.79,34.68,34.71,85500.0,28.5193,28.5439,28.4537,28.4783,85500.0
2013-06-25 13:25:00,34.71,34.75,34.69,34.69,33900.0,28.4783,28.5111,28.4619,28.4619,33900.0
2013-06-25 13:30:00,34.69,34.74,34.64,34.7,110500.0,28.4619,28.5029,28.4208,28.4701,110500.0
2013-06-25 13:35:00,34.7,34.71,34.58,34.6,60900.0,28.4701,28.4783,28.3716,28.388,60900.0
2013-06-25 13:40:00,34.61,34.65,34.56,34.62,562600.0,28.3962,28.429,28.3552,28.4044,562600.0
2013-06-25 13:45:00,34.62,34.64,34.58,34.64,43300.0,28.4044,28.4208,28.3716,28.4208,43300.0
2013-06-25 13:50:00,34.64,34.65,34.59,34.64,28100.0,28.4208,28.429,28.3798,28.4208,28100.0
2013-06-25 13:55:00,34.64,34.65,34.63,34.64,21200.0,28.4208,28.429,28.4126,28.4208,21200.0
2013-06-25 14:00:00,34.63,34.74,34.62,34.74,78200.0,28.4126,28.5029,28.4044,28.5029,78200.0
2013-06-25 14:05:00,34.74,34.8,34.72,34.73,87900.0,28.5029,28.5521,28.4865,28.4947,87900.0
2013-06-25 14:10:00,34.72,34.73,34.6,34.64,53800.0,28.4865,28.4947,28.388,28.4208,53800.0
2013-06-25 14:15:00,34.64,34.73,34.64,34.66,43100.0,28.4208,28.4947,28.4208,28.4372,43100.0
2013-06-25 14:20:00,34.66,34.68,34.63,34.64,30100.0,28.4372,28.4537,28.4126,28.4208,30100.0
2013-06-25 14:25:00,34.63,34.67,34.59,34.63,56900.0,28.4126,28.4454,28.3798,28.4126,56900.0
2013-06-25 14:30:00,34.62,34.75,34.59,34.67,60000.0,28.4044,28.5111,28.3798,28.4454,60000.0
2013-06-25 14:35:00,34.68,34.72,34.64,34.65,75200.0,28.4537,28.4865,28.4208,28.429,75200.0
2013-06-25 14:40:00,34.65,34.66,34.64,34.64,22700.0,28.429,28.4372,28.4208,28.4208,22700.0
2013-06-25 14:45:00,34.64,34.72,34.64,34.72,52300.0,28.4208,28.4865,28.4208,28.4865,52300.0
2013-06-25 14:50:00,34.72,34.72,34.7,34.7,44100.0,28.4865,28.4865,28.4701,28.4701,44100.0
2013-06-25 14:55:00,34.7,34.78,34.68,34.78,86900.0,28.4701,28.5357,28.4537,28.5357,86900.0
2013-06-25 15:00:00,34.77,34.84,34.76,34.84,55000.0,28.5275,28.5849,28.5193,28.5849,55000.0
2013-06-25 15:05:00,34.83,34.87,34.73,34.81,79100.0,28.5767,28.6095,28.4947,28.5603,79100.0
2013-06-25 15:10:00,34.8,34.87,34.79,34.85,176200.0,28.5521,28.6095,28.5439,28.5931,176200.0
2013-06-25 15:15:00,34.84,34.95,34.84,34.93,78900.0,28.5849,28.6752,28.5849,28.6588,78900.0
2013-06-25 15:20:00,34.93,34.93,34.8,34.83,115700.0,28.6588,28.6588,28.5521,28.5767,115700.0
2013-06-25 15:25:00,34.83,34.94,34.82,34.94,64100.0,28.5767,28.667,28.5685,28.667,64100.0
2013-06-25 15:30:00,34.94,34.98,34.88,34.93,130700.0,28.667,28.6998,28.6177,28.6588,130700.0
2013-06-25 15:35:00,34.92,34.96,34.89,34.9,142500.0,28.6506,28.6834,28.6259,28.6342,142500.0
2013-06-25 15:40:00,34.9,34.9,34.78,34.81,161300.0,28.6342,28.6342,28.5357,28.5603,161300.0
2013-06-25 15:45:00,34.81,34.84,34.77,34.77,180200.0,28.5603,28.5849,28.5275,28.5275,180200.0
2013-06-25 15:50:00,34.77,34.79,34.75,34.79,233800.0,28.5275,28.5439,28.5111,28.5439,233800.0
2013-06-25 15:55:00,34.78,34.89,34.75,34.88,608700.0,28.5357,28.6259,28.5111,28.6177,608700.0
2013-06-26 09:30:00,34.85,34.92,34.75,34.76,154800.0,28.5931,28.6506,28.5111,28.5193,154800.0
2013-06-26 09:35:00,34.76,34.8,34.71,34.75,79000.0,28.5193,28.5521,28.4783,28.5111,79000.0
2013-06-26 09:40:00,34.75,34.78,34.57,34.71,92100.0,28.5111,28.5357,28.3634,28.4783,92100.0
2013-06-26 09:45:00,34.7,34.79,34.7,34.78,40400.0,28.4701,28.5439,28.4701,28.5357,40400.0
2013-06-26 09:50:00,34.79,34.89,34.79,34.83,52800.0,28.5439,28.6259,28.5439,28.5767,52800.0
2013-06-26 09:55:00,34.82,34.92,34.8,34.9,56000.0,28.5685,28.6506,28.5521,28.6342,56000.0
2013-06-26 10:00:00,34.9,34.93,34.83,34.88,48000.0,28.6342,28.6588,28.5767,28.6177,48000.0
2013-06-26 10:05:00,34.89,34.91,34.84,34.88,57000.0,28.6259,28.6424,28.5849,28.6177,57000.0
2013-06-26 10:10:00,34.87,34.88,34.79,34.85,59900.0,28.6095,28.6177,28.5439,28.5931,59900.0
2013-06-26 10:15:00,34.86,34.88,34.79,34.87,37200.0,28.6013,28.6177,28.5439,28.6095,37200.0
2013-06-26 10:20:00,34.87,34.93,34.85,34.92,55300.0,28.6095,28.6588,28.5931,28.6506,55300.0
2013-06-26 10:25:00,34.93,34.93,34.83,34.83,59400.0,28.6588,28.6588,28.5767,28.5767,59400.0
2013-06-26 10:30:00,34.83,34.86,34.79,34.8,115800.0,28.5767,28.6013,28.5439,28.5521,115800.0
2013-06-26 10:35:00,34.8,34.85,34.8,34.84,60200.0,28.5521,28.5931,28.5521,28.5849,60200.0
2013-06-26 10:40:00,34.83,34.87,34.82,34.85,54000.0,28.5767,28.6095,28.5685,28.5931,54000.0
2013-06-26 10:45:00,34.85,34.87,34.85,34.86,38200.0,28.5931,28.6095,28.5931,28.6013,38200.0
2013-06-26 10:50:00,34.86,34.91,34.86,34.9,36000.0,28.6013,28.6424,28.6013,28.6342,36000.0
2013-06-26 10:55:00,34.9,34.93,34.88,34.92,65800.0,28.6342,28.6588,28.6177,28.6506,65800.0
2013-06-26 11:00:00,34.92,34.96,34.92,34.96,70300.0,28.6506,28.6834,28.6506,28.6834,70300.0
2013-06-26 11:05:00,34.95,34.97,34.93,34.94,82700.0,28.6752,28.6916,28.6588,28.667,82700.0
2013-06-26 11:10:00,34.93,34.93,34.86,34.86,59500.0,28.6588,28.6588,28.6013,28.6013,59500.0
2013-06-26 11:15:00,34.86,34.88,34.8,34.81,96300.0,28.6013,28.6177,28.5521,28.5603,96300.0
2013-06-26 11:20:00,34.81,34.81,34.74,34.76,36000.0,28.5603,28.5603,28.5029,28.5193,36000.0
2013-06-26 11:25:00,34.75,34.76,34.69,34.72,56600.0,28.5111,28.5193,28.4619,28.4865,56600.0
2013-06-26 11:30:00,34.72,34.81,34.71,34.79,33200.0,28.4865,28.5603,28.4783,28.5439,33200.0
2013-06-26 11:35:00,34.78,34.78,34.73,34.78,24800.0,28.5357,28.5357,28.4947,28.5357,24800.0
2013-06-26 11:40:00,34.77,34.8,34.76,34.77,19400.0,28.5275,28.5521,28.5193,28.5275,19400.0
2013-06-26 11:45:00,34.78,34.8,34.77,34.77,18200.0,28.5357,28.5521,28.5275,28.5275,18200.0
2013-06-26 11:50:00,34.77,34.8,34.77,34.78,14300.0,28.5275,28.5521,28.5275,28.5357,14300.0
2013-06-26 11:55:00,34.77,34.78,34.76,34.76,23400.0,28.5275,28.5357,28.5193,28.5193,23400.0
2013-06-26 12:00:00,34.76,34.82,34.76,34.81,27700.0,28.5193,28.5685,28.5193,28.5603,27700.0
2013-06-26 12:05:00,34.82,34.84,34.76,34.76,37200.0,28.5685,28.5849,28.5193,28.5193,37200.0
2013-06-26 12:10:00,34.76,34.79,34.76,34.78,16900.0,28.5193,28.5439,28.5193,28.5357,16900.0
2013-06-26 12:15:00,34.79,34.8,34.72,34.72,28600.0,28.5439,28.5521,28.4865,28.4865,28600.0
2013-06-26 12:20:00,34.72,34.73,34.59,34.59,83300.0,28.4865,28.4947,28.3798,28.3798,83300.0
2013-06-26 12:25:00,34.6,34.78,34.59,34.77,94600.0,28.388,28.5357,28.3798,28.5275,94600.0
2013-06-26 12:30:00,34.77,34.78,34.74,34.76,28600.0,28.5275,28.5357,28.5029,28.5193,28600.0
2013-06-26 12:35:00,34.76,34.79,34.76,34.78,23000.0,28.5193,28.5439,28.5193,28.5357,23000.0
2013-06-26 12:40:00,34.79,34.79,34.76,34.76,113900.0,28.5439,28.5439,28.5193,28.5193,113900.0
2013-06-26 12:45:00,34.76,34.81,34.75,34.81,39800.0,28.5193,28.5603,28.5111,28.5603,39800.0
2013-06-26 12:50:00,34.82,34.84,34.82,34.84,22700.0,28.5685,28.5849,28.5685,28.5849,22700.0
2013-06-26 12:55:00,34.84,34.84,34.83,34.83,16300.0,28.5849,28.5849,28.5767,28.5767,16300.0
2013-06-26 13:00:00,34.83,34.89,34.83,34.85,53400.0,28.5767,28.6259,28.5767,28.5931,53400.0
2013-06-26 13:05:00,34.85,34.88,34.84,34.87,17500.0,28.5931,28.6177,28.5849,28.6095,17500.0
2013-06-26 13:10:00,34.87,34.91,34.87,34.91,24400.0,28.6095,28.6424,28.6095,28.6424,24400.0
2013-06-26 13:15:00,34.9,34.92,34.9,34.91,10900.0,28.6342,28.6506,28.6342,28.6424,10900.0
2013-06-26 13:20:00,34.91,34.92,34.91,34.91,11500.0,28.6424,28.6506,28.6424,28.6424,11500.0
2013-06-26 13:25:00,34.91,34.98,34.91,34.97,30600.0,28.6424,28.6998,28.6424,28.6916,30600.0
2013-06-26 13:30:00,34.98,35.05,34.96,35.04,73600.0,28.6998,28.7572,28.6834,28.749,73600.0
2013-06-26 13:35:00,35.04,35.05,35.0,35.0,20100.0,28.749,28.7572,28.7162,28.7162,20100.0
2013-06-26 13:40:00,35.0,35.01,34.9,34.9,37100.0,28.7162,28.7244,28.6342,28.6342,37100.0
2013-06-26 13:45:00,34.9,34.95,34.89,34.91,30100.0,28.6342,28.6752,28.6259,28.6424,30100.0
2013-06-26 13:50:00,34.91,34.93,34.89,34.92,28100.0,28.6424,28.6588,28.6259,28.6506,28100.0
2013-06-26 13:55:00,34.92,34.92,34.88,34.89,15500.0,28.6506,28.6506,28.6177,28.6259,15500.0
2013-06-26 14:00:00,34.89,34.94,34.87,34.88,33200.0,28.6259,28.667,28.6095,28.6177,33200.0
2013-06-26 14:05:00,34.88,34.89,34.84,34.86,28400.0,28.6177,28.6259,28.5849,28.6013,28400.0
2013-06-26 14:10:00,34.86,34.88,34.84,34.88,22500.0,28.6013,28.6177,28.5849,28.6177,22500.0
2013-06-26 14:15:00,34.88,34.91,34.87,34.88,26700.0,28.6177,28.6424,28.6095,28.6177,26700.0
2013-06-26 14:20:00,34.88,34.91,34.88,34.91,19200.0,28.6177,28.6424,28.6177,28.6424,19200.0
2013-06-26 14:25:00,34.9,34.94,34.9,34.92,28200.0,28.6342,28.667,28.6342,28.6506,28200.0
2013-06-26 14:30:00,34.93,34.94,34.87,34.87,23800.0,28.6588,28.667,28.6095,28.6095,23800.0
2013-06-26 14:35:00,34.87,34.88,34.84,34.86,34900.0,28.6095,28.6177,28.5849,28.6013,34900.0
2013-06-26 14:40:00,34.85,34.86,34.82,34.86,46400.0,28.5931,28.6013,28.5685,28.6013,46400.0
2013-06-26 14:45:00,34.85,34.86,34.79,34.82,31800.0,28.5931,28.6013,28.5439,28.5685,31800.0
2013-06-26 14:50:00,34.81,34.84,34.8,34.83,35300.0,28.5603,28.5849,28.5521,28.5767,35300.0
2013-06-26 14:55:00,34.83,34.85,34.82,34.82,51800.0,28.5767,28.5931,28.5685,28.5685,51800.0
2013-06-26 15:00:00,34.82,34.86,34.82,34.83,79700.0,28.5685,28.6013,28.5685,28.5767,79700.0
2013-06-26 15:05:00,34.83,34.84,34.81,34.81,28200.0,28.5767,28.5849,28.5603,28.5603,28200.0
2013-06-26 15:10:00,34.81,34.83,34.81,34.82,36700.0,28.5603,28.5767,28.5603,28.5685,36700.0
2013-06-26 15:15:00,34.83,34.85,34.83,34.84,79600.0,28.5767,28.5931,28.5767,28.5849,79600.0
2013-06-26 15:20:00,34.84,34.85,34.83,34.84,47800.0,28.5849,28.5931,28.5767,28.5849,47800.0
2013-06-26 15:25:00,34.84,34.88,34.84,34.88,90700.0,28.5849,28.6177,28.5849,28.6177,90700.0
2013-06-26 15:30:00,34.88,34.9,34.87,34.9,111400.0,28.6177,28.6342,28.6095,28.6342,111400.0
2013-06-26 15:35:00,34.9,34.9,34.87,34.89,134400.0,28.6342,28.6342,28.6095,28.6259,134400.0
2013-06-26 15:40:00,34.88,34.89,34.79,34.79,77100.0,28.6177,28.6259,28.5439,28.5439,77100.0
2013-06-26 15:45:00,34.79,34.8,34.75,34.8,160200.0,28.5439,28.5521,28.5111,28.5521,160200.0
2013-06-26 15:50:00,34.79,34.8,34.79,34.8,93700.0,28.5439,28.5521,28.5439,28.5521,93700.0
2013-06-26 15:55:00,34.8,34.8,34.77,34.79,299200.0,28.5521,28.5521,28.5275,28.5439,299200.0
2013-06-27 09:30:00,34.49,34.59,34.42,34.55,264600.0,28.2978,28.3798,28.2403,28.347,264600.0
2013-06-27 09:35:00,34.55,34.59,34.42,34.47,120900.0,28.347,28.3798,28.2403,28.2814,120900.0
2013-06-27 09:40:00,34.47,34.56,34.47,34.55,76400.0,28.2814,28.3552,28.2814,28.347,76400.0
2013-06-27 09:45:00,34.55,34.66,34.55,34.65,91200.0,28.347,28.4372,28.347,28.429,91200.0
2013-06-27 09:50:00,34.64,34.7,34.63,34.7,63100.0,28.4208,28.4701,28.4126,28.4701,63100.0
2013-06-27 09:55:00,34.7,34.71,34.58,34.59,145200.0,28.4701,28.4783,28.3716,28.3798,145200.0
2013-06-27 10:00:00,34.59,34.62,34.51,34.54,180300.0,28.3798,28.4044,28.3142,28.3388,180300.0
2013-06-27 10:05:00,34.53,34.55,34.51,34.52,164400.0,28.3306,28.347,28.3142,28.3224,164400.0
2013-06-27 10:10:00,34.52,34.61,34.52,34.61,66500.0,28.3224,28.3962,28.3224,28.3962,66500.0
2013-06-27 10:15:00,34.61,34.62,34.58,34.58,69600.0,28.3962,28.4044,28.3716,28.3716,69600.0
2013-06-27 10:20:00,34.58,34.64,34.58,34.62,39900.0,28.3716,28.4208,28.3716,28.4044,39900.0
2013-06-27 10:25:00,34.61,34.68,34.6,34.67,58700.0,28.3962,28.4537,28.388,28.4454,58700.0
2013-06-27 10:30:00,34.68,34.74,34.68,34.74,53600.0,28.4537,28.5029,28.4537,28.5029,53600.0
2013-06-27 10:35:00,34.74,34.76,34.71,34.72,41700.0,28.5029,28.5193,28.4783,28.4865,41700.0
2013-06-27 10:40:00,34.72,34.74,34.71,34.71,92900.0,28.4865,28.5029,28.4783,28.4783,92900.0
2013-06-27 10:45:00,34.72,34.73,34.69,34.72,115800.0,28.4865,28.4947,28.4619,28.4865,115800.0
2013-06-27 10:50:00,34.72,34.77,34.72,34.77,71200.0,28.4865,28.5275,28.4865,28.5275,71200.0
2013-06-27 10:55:00,34.76,34.77,34.67,34.68,48800.0,28.5193,28.5275,28.4454,28.4537,48800.0
2013-06-27 11:00:00,34.67,34.68,34.66,34.67,41100.0,28.4454,28.4537,28.4372,28.4454,41100.0
2013-06-27 11:05:00,34.67,34.67,34.54,34.54,61800.0,28.4454,28.4454,28.3388,28.3388,61800.0
2013-06-27 11:10:00,34.55,34.56,34.5,34.5,50300.0,28.347,28.3552,28.306,28.306,50300.0
2013-06-27 11:15:00,34.5,34.52,34.49,34.52,35800.0,28.306,28.3224,28.2978,28.3224,35800.0
2013-06-27 11:20:00,34.51,34.58,34.51,34.52,51100.0,28.3142,28.3716,28.3142,28.3224,51100.0
2013-06-27 11:25:00,34.52,34.55,34.52,34.52,40500.0,28.3224,28.347,28.3224,28.3224,40500.0
2013-06-27 11:30:00,34.52,34.54,34.49,34.49,55700.0,28.3224,28.3388,28.2978,28.2978,55700.0
2013-06-27 11:35:00,34.49,34.5,34.47,34.47,31500.0,28.2978,28.306,28.2814,28.2814,31500.0
2013-06-27 11:40:00,34.48,34.48,34.43,34.46,64000.0,28.2896,28.2896,28.2485,28.2732,64000.0
2013-06-27 11:45:00,34.45,34.46,34.4,34.41,26800.0,28.2649,28.2732,28.2239,28.2321,26800.0
2013-06-27 11:50:00,34.4,34.42,34.38,34.39,46800.0,28.2239,28.2403,28.2075,28.2157,46800.0
2013-06-27 11:55:00,34.38,34.38,34.34,34.34,65900.0,28.2075,28.2075,28.1747,28.1747,65900.0
2013-06-27 12:00:00,34.34,34.36,34.32,34.32,67700.0,28.1747,28.1911,28.1583,28.1583,67700.0
2013-06-27 12:05:00,34.33,34.34,34.3,34.33,46700.0,28.1665,28.1747,28.1419,28.1665,46700.0
2013-06-27 12:10:00,34.32,34.34,34.32,34.33,22200.0,28.1583,28.1747,28.1583,28.1665,22200.0
2013-06-27 12:15:00,34.33,34.38,34.32,34.38,21700.0,28.1665,28.2075,28.1583,28.2075,21700.0
2013-06-27 12:20:00,34.38,34.39,34.34,34.35,18200.0,28.2075,28.2157,28.1747,28.1829,18200.0
2013-06-27 12:25:00,34.35,34.36,34.33,34.33,27900.0,28.1829,28.1911,28.1665,28.1665,27900.0
2013-06-27 12:30:00,34.33,34.33,34.31,34.31,9800.0,28.1665,28.1665,28.1501,28.1501,9800.0
2013-06-27 12:35:00,34.31,34.32,34.31,34.32,14000.0,28.1501,28.1583,28.1501,28.1583,14000.0
2013-06-27 12:40:00,34.32,34.37,34.31,34.35,14500.0,28.1583,28.1993,28.1501,28.1829,14500.0
2013-06-27 12:45:00,34.35,34.37,34.33,34.34,21600.0,28.1829,28.1993,28.1665,28.1747,21600.0
2013-06-27 12:50:00,34.34,34.38,34.33,34.38,18600.0,28.1747,28.2075,28.1665,28.2075,18600.0
2013-06-27 12:55:00,34.38,34.43,34.38,34.42,17800.0,28.2075,28.2485,28.2075,28.2403,17800.0
2013-06-27 13:00:00,34.41,34.49,34.4,34.48,30100.0,28.2321,28.2978,28.2239,28.2896,30100.0
2013-06-27 13:05:00,34.48,34.53,34.48,34.52,26700.0,28.2896,28.3306,28.2896,28.3224,26700.0
2013-06-27 13:10:00,34.52,34.54,34.5,34.51,23200.0,28.3224,28.3388,28.306,28.3142,23200.0
2013-06-27 13:15:00,34.52,34.58,34.52,34.57,30600.0,28.3224,28.3716,28.3224,28.3634,30600.0
2013-06-27 13:20:00,34.56,34.57,34.54,34.55,20800.0,28.3552,28.3634,28.3388,28.347,20800.0
2013-06-27 13:25:00,34.54,34.56,34.53,34.53,13900.0,28.3388,28.3552,28.3306,28.3306,13900.0
2013-06-27 13:30:00,34.54,34.57,34.53,34.57,16900.0,28.3388,28.3634,28.3306,28.3634,16900.0
2013-06-27 13:35:00,34.57,34.58,34.52,34.52,35900.0,28.3634,28.3716,28.3224,28.3224,35900.0
2013-06-27 13:40:00,34.52,34.54,34.5,34.5,16300.0,28.3224,28.3388,28.306,28.306,16300.0
2013-06-27 13:45:00,34.5,34.56,34.5,34.55,28100.0,28.306,28.3552,28.306,28.347,28100.0
2013-06-27 13:50:00,34.56,34.57,34.53,34.53,13500.0,28.3552,28.3634,28.3306,28.3306,13500.0
2013-06-27 13:55:00,34.52,34.53,34.45,34.45,20400.0,28.3224,28.3306,28.2649,28.2649,20400.0
2013-06-27 14:00:00,34.45,34.5,34.43,34.5,38200.0,28.2649,28.306,28.2485,28.306,38200.0
2013-06-27 14:05:00,34.5,34.52,34.44,34.44,35500.0,28.306,28.3224,28.2567,28.2567,35500.0
2013-06-27 14:10:00,34.45,34.49,34.42,34.49,26100.0,28.2649,28.2978,28.2403,28.2978,26100.0
2013-06-27 14:15:00,34.48,34.49,34.47,34.48,23000.0,28.2896,28.2978,28.2814,28.2896,23000.0
2013-06-27 14:20:00,34.48,34.49,34.44,34.46,36500.0,28.2896,28.2978,28.2567,28.2732,36500.0
2013-06-27 14:25:00,34.46,34.5,34.45,34.5,22200.0,28.2732,28.306,28.2649,28.306,22200.0
2013-06-27 14:30:00,34.5,34.53,34.48,34.52,50400.0,28.306,28.3306,28.2896,28.3224,50400.0
2013-06-27 14:35:00,34.51,34.51,34.46,34.46,46900.0,28.3142,28.3142,28.2732,28.2732,46900.0
2013-06-27 14:40:00,34.47,34.47,34.43,34.43,37700.0,28.2814,28.2814,28.2485,28.2485,37700.0
2013-06-27 14:45:00,34.42,34.42,34.39,34.4,49700.0,28.2403,28.2403,28.2157,28.2239,49700.0
2013-06-27 14:50:00,34.39,34.41,34.37,34.38,51400.0,28.2157,28.2321,28.1993,28.2075,51400.0
2013-06-27 14:55:00,34.38,34.39,34.37,34.38,21200.0,28.2075,28.2157,28.1993,28.2075,21200.0
2013-06-27 15:00:00,34.38,34.4,34.37,34.37,40400.0,28.2075,28.2239,28.1993,28.1993,40400.0
2013-06-27 15:05:00,34.37,34.38,34.32,34.32,71800.0,28.1993,28.2075,28.1583,28.1583,71800.0
2013-06-27 15:10:00,34.32,34.34,34.32,34.33,49300.0,28.1583,28.1747,28.1583,28.1665,49300.0
2013-06-27 15:15:00,34.33,34.36,34.33,34.34,35700.0,28.1665,28.1911,28.1665,28.1747,35700.0
2013-06-27 15:20:00,34.34,34.35,34.33,34.33,37400.0,28.1747,28.1829,28.1665,28.1665,37400.0
2013-06-27 15:25:00,34.33,34.36,34.33,34.36,42700.0,28.1665,28.1911,28.1665,28.1911,42700.0
2013-06-27 15:30:00,34.36,34.38,34.33,34.33,80900.0,28.1911,28.2075,28.1665,28.1665,80900.0
2013-06-27 15:35:00,34.33,34.34,34.32,34.33,48700.0,28.1665,28.1747,28.1583,28.1665,48700.0
2013-06-27 15:40:00,34.34,34.36,34.31,34.31,101300.0,28.1747,28.1911,28.1501,28.1501,101300.0
2013-06-27 15:45:00,34.31,34.32,34.29,34.29,111600.0,28.1501,28.1583,28.1337,28.1337,111600.0
2013-06-27 15:50:00,34.29,34.31,34.29,34.3,113200.0,28.1337,28.1501,28.1337,28.1419,113200.0
2013-06-27 15:55:00,34.3,34.33,34.29,34.29,201400.0,28.1419,28.1665,28.1337,28.1337,201400.0
2013-06-28 09:30:00,34.1,34.18,34.02,34.04,142400.0,27.9778,28.0434,27.9121,27.9286,142400.0
2013-06-28 09:35:00,34.06,34.18,34.04,34.1,95500.0,27.945,28.0434,27.9286,27.9778,95500.0
2013-06-28 09:40:00,34.11,34.11,33.96,33.96,140200.0,27.986,27.986,27.8629,27.8629,140200.0
2013-06-28 09:45:00,33.96,34.03,33.95,34.02,62300.0,27.8629,27.9204,27.8547,27.9121,62300.0
2013-06-28 09:50:00,34.02,34.12,34.02,34.12,54100.0,27.9121,27.9942,27.9121,27.9942,54100.0
2013-06-28 09:55:00,34.12,34.14,34.09,34.1,34400.0,27.9942,28.0106,27.9696,27.9778,34400.0
2013-06-28 10:00:00,34.11,34.17,34.11,34.17,56400.0,27.986,28.0352,27.986,28.0352,56400.0
2013-06-28 10:05:00,34.17,34.17,34.08,34.13,50800.0,28.0352,28.0352,27.9614,28.0024,50800.0
2013-06-28 10:10:00,34.13,34.14,34.09,34.13,30700.0,28.0024,28.0106,27.9696,28.0024,30700.0
2013-06-28 10:15:00,34.13,34.19,34.13,34.18,23900.0,28.0024,28.0516,28.0024,28.0434,23900.0
2013-06-28 10:20:00,34.17,34.18,34.13,34.15,18500.0,28.0352,28.0434,28.0024,28.0188,18500.0
2013-06-28 10:25:00,34.14,34.19,34.13,34.19,31100.0,28.0106,28.0516,28.0024,28.0516,31100.0
2013-06-28 10:30:00,34.19,34.29,34.19,34.29,45500.0,28.0516,28.1337,28.0516,28.1337,45500.0
2013-06-28 10:35:00,34.29,34.31,34.27,34.29,38600.0,28.1337,28.1501,28.1173,28.1337,38600.0
2013-06-28 10:40:00,34.29,34.29,34.24,34.25,22500.0,28.1337,28.1337,28.0926,28.1009,22500.0
2013-06-28 10:45:00,34.24,34.24,34.18,34.19,24700.0,28.0926,28.0926,28.0434,28.0516,24700.0
2013-06-28 10:50:00,34.19,34.2,34.17,34.2,28600.0,28.0516,28.0598,28.0352,28.0598,28600.0
2013-06-28 10:55:00,34.2,34.28,34.2,34.26,46000.0,28.0598,28.1255,28.0598,28.1091,46000.0
2013-06-28 11:00:00,34.26,34.29,34.25,34.29,38400.0,28.1091,28.1337,28.1009,28.1337,38400.0
2013-06-28 11:05:00,34.29,34.35,34.29,34.31,26700.0,28.1337,28.1829,28.1337,28.1501,26700.0
2013-06-28 11:10:00,34.31,34.32,34.27,34.28,20900.0,28.1501,28.1583,28.1173,28.1255,20900.0
2013-06-28 11:15:00,34.28,34.28,34.23,34.23,17000.0,28.1255,28.1255,28.0844,28.0844,17000.0
2013-06-28 11:20:00,34.23,34.25,34.23,34.23,40100.0,28.0844,28.1009,28.0844,28.0844,40100.0
2013-06-28 11:25:00,34.24,34.24,34.14,34.16,45400.0,28.0926,28.0926,28.0106,28.027,45400.0
2013-06-28 11:30:00,34.17,34.26,34.16,34.22,165500.0,28.0352,28.1091,28.027,28.0762,165500.0
2013-06-28 11:35:00,34.21,34.29,34.21,34.29,86600.0,28.068,28.1337,28.068,28.1337,86600.0
2013-06-28 11:40:00,34.28,34.29,34.25,34.29,31400.0,28.1255,28.1337,28.1009,28.1337,31400.0
2013-06-28 11:45:00,34.29,34.37,34.29,34.37,25600.0,28.1337,28.1993,28.1337,28.1993,25600.0
2013-06-28 11:50:00,34.35,34.37,34.29,34.3,35700.0,28.1829,28.1993,28.1337,28.1419,35700.0
2013-06-28 11:55:00,34.31,34.33,34.3,34.3,26400.0,28.1501,28.1665,28.1419,28.1419,26400.0
2013-06-28 12:00:00,34.3,34.32,34.28,34.28,26600.0,28.1419,28.1583,28.1255,28.1255,26600.0
2013-06-28 12:05:00,34.28,34.31,34.28,34.29,39800.0,28.1255,28.1501,28.1255,28.1337,39800.0
2013-06-28 12:10:00,34.28,34.29,34.25,34.28,104500.0,28.1255,28.1337,28.1009,28.1255,104500.0
2013-06-28 12:15:00,34.28,34.28,34.26,34.27,37600.0,28.1255,28.1255,28.1091,28.1173,37600.0
2013-06-28 12:20:00,34.27,34.29,34.27,34.28,177200.0,28.1173,28.1337,28.1173,28.1255,177200.0
2013-06-28 12:25:00,34.29,34.3,34.27,34.29,49800.0,28.1337,28.1419,28.1173,28.1337,49800.0
2013-06-28 12:30:00,34.29,34.3,34.27,34.28,42900.0,28.1337,28.1419,28.1173,28.1255,42900.0
2013-06-28 12:35:00,34.28,34.3,34.28,34.3,25900.0,28.1255,28.1419,28.1255,28.1419,25900.0
2013-06-28 12:40:00,34.3,34.3,34.28,34.28,48000.0,28.1419,28.1419,28.1255,28.1255,48000.0
2013-06-28 12:45:00,34.28,34.31,34.28,34.28,34900.0,28.1255,28.1501,28.1255,28.1255,34900.0
2013-06-28 12:50:00,34.29,34.32,34.29,34.31,20200.0,28.1337,28.1583,28.1337,28.1501,20200.0
2013-06-28 12:55:00,34.32,34.32,34.3,34.3,21700.0,28.1583,28.1583,28.1419,28.1419,21700.0
2013-06-28 13:00:00,34.31,34.32,34.3,34.32,45700.0,28.1501,28.1583,28.1419,28.1583,45700.0
2013-06-28 13:05:00,34.31,34.37,34.31,34.36,34000.0,28.1501,28.1993,28.1501,28.1911,34000.0
2013-06-28 13:10:00,34.36,34.41,34.36,34.41,17400.0,28.1911,28.2321,28.1911,28.2321,17400.0
2013-06-28 13:15:00,34.41,34.48,34.41,34.47,60100.0,28.2321,28.2896,28.2321,28.2814,60100.0
2013-06-28 13:20:00,34.48,34.48,34.4,34.41,46500.0,28.2896,28.2896,28.2239,28.2321,46500.0
2013-06-28 13:25:00,34.4,34.41,34.38,34.4,41300.0,28.2239,28.2321,28.2075,28.2239,41300.0
2013-06-28 13:30:00,34.4,34.4,34.33,34.34,57600.0,28.2239,28.2239,28.1665,28.1747,57600.0
2013-06-28 13:35:00,34.33,34.34,34.33,34.34,4000.0,28.1665,28.1747,28.1665,28.1747,4000.0
2013-06-28 13:40:00,34.33,34.34,34.28,34.3,58600.0,28.1665,28.1747,28.1255,28.1419,58600.0
2013-06-28 13:45:00,34.31,34.35,34.3,34.32,26200.0,28.1501,28.1829,28.1419,28.1583,26200.0
2013-06-28 13:50:00,34.31,34.44,34.3,34.43,43900.0,28.1501,28.2567,28.1419,28.2485,43900.0
2013-06-28 13:55:00,34.43,34.47,34.43,34.44,18400.0,28.2485,28.2814,28.2485,28.2567,18400.0
2013-06-28 14:00:00,34.44,34.49,34.44,34.48,27400.0,28.2567,28.2978,28.2567,28.2896,27400.0
2013-06-28 14:05:00,34.49,34.49,34.48,34.48,9600.0,28.2978,28.2978,28.2896,28.2896,9600.0
2013-06-28 14:10:00,34.49,34.49,34.45,34.45,44900.0,28.2978,28.2978,28.2649,28.2649,44900.0
2013-06-28 14:15:00,34.45,34.45,34.42,34.43,8300.0,28.2649,28.2649,28.2403,28.2485,8300.0
2013-06-28 14:20:00,34.42,34.45,34.41,34.42,63900.0,28.2403,28.2649,28.2321,28.2403,63900.0
2013-06-28 14:25:00,34.43,34.45,34.43,34.44,23300.0,28.2485,28.2649,28.2485,28.2567,23300.0
2013-06-28 14:30:00,34.44,34.45,34.44,34.45,14300.0,28.2567,28.2649,28.2567,28.2649,14300.0
2013-06-28 14:35:00,34.44,34.46,34.43,34.46,23100.0,28.2567,28.2732,28.2485,28.2732,23100.0
2013-06-28 14:40:00,34.45,34.47,34.4,34.41,36400.0,28.2649,28.2814,28.2239,28.2321,36400.0
2013-06-28 14:45:00,34.42,34.43,34.41,34.43,26400.0,28.2403,28.2485,28.2321,28.2485,26400.0
2013-06-28 14:50:00,34.42,34.43,34.42,34.43,10700.0,28.2403,28.2485,28.2403,28.2485,10700.0
2013-06-28 14:55:00,34.42,34.46,34.41,34.41,118700.0,28.2403,28.2732,28.2321,28.2321,118700.0
2013-06-28 15:00:00,34.41,34.41,34.36,34.36,44200.0,28.2321,28.2321,28.1911,28.1911,44200.0
2013-06-28 15:05:00,34.36,34.37,34.34,34.34,46200.0,28.1911,28.1993,28.1747,28.1747,46200.0
2013-06-28 15:10:00,34.34,34.36,34.33,34.36,19500.0,28.1747,28.1911,28.1665,28.1911,19500.0
2013-06-28 15:15:00,34.36,34.4,34.35,34.4,36500.0,28.1911,28.2239,28.1829,28.2239,36500.0
2013-06-28 15:20:00,34.4,34.41,34.37,34.39,44000.0,28.2239,28.2321,28.1993,28.2157,44000.0
2013-06-28 15:25:00,34.38,34.4,34.37,34.39,45400.0,28.2075,28.2239,28.1993,28.2157,45400.0
2013-06-28 15:30:00,34.39,34.41,34.38,34.39,67800.0,28.2157,28.2321,28.2075,28.2157,67800.0
2013-06-28 15:35:00,34.4,34.41,34.39,34.39,90100.0,28.2239,28.2321,28.2157,28.2157,90100.0
2013-06-28 15:40:00,34.4,34.41,34.36,34.37,86000.0,28.2239,28.2321,28.1911,28.1993,86000.0
2013-06-28 15:45:00,34.34,34.36,34.31,34.34,104800.0,28.1747,28.1911,28.1501,28.1747,104800.0
2013-06-28 15:50:00,34.33,34.35,34.31,34.32,102000.0,28.1665,28.1829,28.1501,28.1583,102000.0
2013-06-28 15:55:00,34.32,34.35,34.28,34.3,865200.0,28.1583,28.1829,28.1255,28.1419,865200.0
2013-07-01 09:30:00,34.57,34.62,34.51,34.6,109900.0,28.3634,28.4044,28.3142,28.388,109900.0
2013-07-01 09:35:00,34.61,34.63,34.54,34.54,131500.0,28.3962,28.4126,28.3388,28.3388,131500.0
2013-07-01 09:40:00,34.54,34.56,34.48,34.56,46600.0,28.3388,28.3552,28.2896,28.3552,46600.0
2013-07-01 09:45:00,34.58,34.62,34.5,34.52,61400.0,28.3716,28.4044,28.306,28.3224,61400.0
2013-07-01 09:50:00,34.52,34.53,34.5,34.52,55700.0,28.3224,28.3306,28.306,28.3224,55700.0
2013-07-01 09:55:00,34.52,34.59,34.52,34.56,38200.0,28.3224,28.3798,28.3224,28.3552,38200.0
2013-07-01 10:00:00,34.56,34.63,34.54,34.56,135700.0,28.3552,28.4126,28.3388,28.3552,135700.0
2013-07-01 10:05:00,34.56,34.6,34.55,34.59,92400.0,28.3552,28.388,28.347,28.3798,92400.0
2013-07-01 10:10:00,34.59,34.6,34.58,34.6,58300.0,28.3798,28.388,28.3716,28.388,58300.0
2013-07-01 10:15:00,34.6,34.68,34.6,34.68,43800.0,28.388,28.4537,28.388,28.4537,43800.0
2013-07-01 10:20:00,34.68,34.73,34.67,34.73,43600.0,28.4537,28.4947,28.4454,28.4947,43600.0
2013-07-01 10:25:00,34.73,34.76,34.72,34.74,97000.0,28.4947,28.5193,28.4865,28.5029,97000.0
2013-07-01 10:30:00,34.74,34.77,34.73,34.76,58000.0,28.5029,28.5275,28.4947,28.5193,58000.0
2013-07-01 10:35:00,34.77,34.77,34.7,34.7,61700.0,28.5275,28.5275,28.4701,28.4701,61700.0
2013-07-01 10:40:00,34.7,34.71,34.67,34.67,36700.0,28.4701,28.4783,28.4454,28.4454,36700.0
2013-07-01 10:45:00,34.68,34.7,34.66,34.7,32200.0,28.4537,28.4701,28.4372,28.4701,32200.0
2013-07-01 10:50:00,34.7,34.7,34.68,34.69,22700.0,28.4701,28.4701,28.4537,28.4619,22700.0
2013-07-01 10:55:00,34.69,34.75,34.69,34.71,74100.0,28.4619,28.5111,28.4619,28.4783,74100.0
2013-07-01 11:00:00,34.71,34.75,34.71,34.74,39500.0,28.4783,28.5111,28.4783,28.5029,39500.0
2013-07-01 11:05:00,34.74,34.78,34.74,34.78,49000.0,28.5029,28.5357,28.5029,28.5357,49000.0
2013-07-01 11:10:00,34.78,34.78,34.74,34.76,43300.0,28.5357,28.5357,28.5029,28.5193,43300.0
2013-07-01 11:15:00,34.76,34.78,34.75,34.78,20600.0,28.5193,28.5357,28.5111,28.5357,20600.0
2013-07-01 11:20:00,34.77,34.8,34.77,34.8,14300.0,28.5275,28.5521,28.5275,28.5521,14300.0
2013-07-01 11:25:00,34.79,34.8,34.72,34.73,51800.0,28.5439,28.5521,28.4865,28.4947,51800.0
2013-07-01 11:30:00,34.73,34.75,34.72,34.75,19900.0,28.4947,28.5111,28.4865,28.5111,19900.0
2013-07-01 11:35:00,34.75,34.77,34.75,34.76,31200.0,28.5111,28.5275,28.5111,28.5193,31200.0
2013-07-01 11:40:00,34.76,34.77,34.75,34.77,12500.0,28.5193,28.5275,28.5111,28.5275,12500.0
2013-07-01 11:45:00,34.77,34.79,34.76,34.78,19800.0,28.5275,28.5439,28.5193,28.5357,19800.0
2013-07-01 11:50:00,34.78,34.8,34.77,34.78,19400.0,28.5357,28.5521,28.5275,28.5357,19400.0
2013-07-01 11:55:00,34.77,34.79,34.77,34.79,7800.0,28.5275,28.5439,28.5275,28.5439,7800.0
2013-07-01 12:00:00,34.79,34.8,34.74,34.74,20400.0,28.5439,28.5521,28.5029,28.5029,20400.0
2013-07-01 12:05:00,34.74,34.75,34.7,34.71,67400.0,28.5029,28.5111,28.4701,28.4783,67400.0
2013-07-01 12:10:00,34.72,34.75,34.72,34.75,8800.0,28.4865,28.5111,28.4865,28.5111,8800.0
2013-07-01 12:15:00,34.74,34.76,34.73,34.73,17500.0,28.5029,28.5193,28.4947,28.4947,17500.0
2013-07-01 12:20:00,34.73,34.73,34.68,34.68,14400.0,28.4947,28.4947,28.4537,28.4537,14400.0
2013-07-01 12:25:00,34.69,34.7,34.64,34.64,11700.0,28.4619,28.4701,28.4208,28.4208,11700.0
2013-07-01 12:30:00,34.65,34.67,34.64,34.66,18000.0,28.429,28.4454,28.4208,28.4372,18000.0
2013-07-01 12:35:00,34.66,34.67,34.64,34.64,20300.0,28.4372,28.4454,28.4208,28.4208,20300.0
2013-07-01 12:40:00,34.64,34.66,34.63,34.65,19200.0,28.4208,28.4372,28.4126,28.429,19200.0
2013-07-01 12:45:00,34.64,34.68,34.64,34.67,11600.0,28.4208,28.4537,28.4208,28.4454,11600.0
2013-07-01 12:50:00,34.67,34.7,34.67,34.67,19500.0,28.4454,28.4701,28.4454,28.4454,19500.0
2013-07-01 12:55:00,34.67,34.68,34.65,34.66,19600.0,28.4454,28.4537,28.429,28.4372,19600.0
2013-07-01 13:00:00,34.67,34.69,34.66,34.68,10900.0,28.4454,28.4619,28.4372,28.4537,10900.0
2013-07-01 13:05:00,34.68,34.71,34.68,34.71,49200.0,28.4537,28.4783,28.4537,28.4783,49200.0
2013-07-01 13:10:00,34.7,34.71,34.69,34.7,35000.0,28.4701,28.4783,28.4619,28.4701,35000.0
2013-07-01 13:15:00,34.71,34.72,34.69,34.71,96300.0,28.4783,28.4865,28.4619,28.4783,96300.0
2013-07-01 13:20:00,34.71,34.74,34.71,34.73,235400.0,28.4783,28.5029,28.4783,28.4947,235400.0
2013-07-01 13:25:00,34.73,34.77,34.73,34.76,67200.0,28.4947,28.5275,28.4947,28.5193,67200.0
2013-07-01 13:30:00,34.76,34.79,34.75,34.75,24600.0,28.5193,28.5439,28.5111,28.5111,24600.0
2013-07-01 13:35:00,34.76,34.77,34.75,34.77,9500.0,28.5193,28.5275,28.5111,28.5275,9500.0
2013-07-01 13:40:00,34.77,34.77,34.73,34.73,11500.0,28.5275,28.5275,28.4947,28.4947,11500.0
2013-07-01 13:45:00,34.72,34.72,34.68,34.69,33700.0,28.4865,28.4865,28.4537,28.4619,33700.0
2013-07-01 13:50:00,34.68,34.72,34.68,34.71,31100.0,28.4537,28.4865,28.4537,28.4783,31100.0
2013-07-01 13:55:00,34.7,34.7,34.65,34.65,21200.0,28.4701,28.4701,28.429,28.429,21200.0
2013-07-01 14:00:00,34.66,34.68,34.65,34.68,17000.0,28.4372,28.4537,28.429,28.4537,17000.0
2013-07-01 14:05:00,34.68,34.71,34.67,34.71,34400.0,28.4537,28.4783,28.4454,28.4783,34400.0
2013-07-01 14:10:00,34.71,34.72,34.69,34.7,52700.0,28.4783,28.4865,28.4619,28.4701,52700.0
2013-07-01 14:15:00,34.69,34.73,34.69,34.73,38500.0,28.4619,28.4947,28.4619,28.4947,38500.0
2013-07-01 14:20:00,34.73,34.74,34.72,34.72,74900.0,28.4947,28.5029,28.4865,28.4865,74900.0
2013-07-01 14:25:00,34.73,34.77,34.72,34.77,14700.0,28.4947,28.5275,28.4865,28.5275,14700.0
2013-07-01 14:30:00,34.76,34.77,34.75,34.75,46900.0,28.5193,28.5275,28.5111,28.5111,46900.0
2013-07-01 14:35:00,34.75,34.77,34.74,34.77,59200.0,28.5111,28.5275,28.5029,28.5275,59200.0
2013-07-01 14:40:00,34.77,34.78,34.74,34.75,48000.0,28.5275,28.5357,28.5029,28.5111,48000.0
2013-07-01 14:45:00,34.75,34.76,34.75,34.75,20400.0,28.5111,28.5193,28.5111,28.5111,20400.0
2013-07-01 14:50:00,34.76,34.79,34.75,34.79,33700.0,28.5193,28.5439,28.5111,28.5439,33700.0
2013-07-01 14:55:00,34.78,34.78,34.75,34.77,32100.0,28.5357,28.5357,28.5111,28.5275,32100.0
2013-07-01 15:00:00,34.76,34.78,34.76,34.78,20300.0,28.5193,28.5357,28.5193,28.5357,20300.0
2013-07-01 15:05:00,34.77,34.78,34.77,34.77,9700.0,28.5275,28.5357,28.5275,28.5275,9700.0
2013-07-01 15:10:00,34.77,34.78,34.75,34.75,37900.0,28.5275,28.5357,28.5111,28.5111,37900.0
2013-07-01 15:15:00,34.75,34.76,34.71,34.71,29300.0,28.5111,28.5193,28.4783,28.4783,29300.0
2013-07-01 15:20:00,34.72,34.73,34.69,34.7,31500.0,28.4865,28.4947,28.4619,28.4701,31500.0
2013-07-01 15:25:00,34.71,34.71,34.65,34.65,28600.0,28.4783,28.4783,28.429,28.429,28600.0
2013-07-01 15:30:00,34.65,34.66,34.61,34.62,45400.0,28.429,28.4372,28.3962,28.4044,45400.0
2013-07-01 15:35:00,34.63,34.63,34.59,34.59,36800.0,28.4126,28.4126,28.3798,28.3798,36800.0
2013-07-01 15:40:00,34.59,34.59,34.52,34.52,82100.0,28.3798,28.3798,28.3224,28.3224,82100.0
2013-07-01 15:45:00,34.52,34.53,34.5,34.5,134300.0,28.3224,28.3306,28.306,28.306,134300.0
2013-07-01 15:50:00,34.5,34.52,34.49,34.52,77000.0,28.306,28.3224,28.2978,28.3224,77000.0
2013-07-01 15:55:00,34.52,34.66,34.52,34.65,505000.0,28.3224,28.4372,28.3224,28.429,505000.0
2013-07-02 09:30:00,34.67,34.72,34.64,34.69,63100.0,28.4454,28.4865,28.4208,28.4619,63100.0
2013-07-02 09:35:00,34.69,34.81,34.67,34.81,44300.0,28.4619,28.5603,28.4454,28.5603,44300.0
2013-07-02 09:40:00,34.8,34.9,34.77,34.9,29800.0,28.5521,28.6342,28.5275,28.6342,29800.0
2013-07-02 09:45:00,34.89,34.93,34.89,34.91,39100.0,28.6259,28.6588,28.6259,28.6424,39100.0
2013-07-02 09:50:00,34.91,34.93,34.89,34.91,27400.0,28.6424,28.6588,28.6259,28.6424,27400.0
2013-07-02 09:55:00,34.91,34.92,34.81,34.82,25300.0,28.6424,28.6506,28.5603,28.5685,25300.0
2013-07-02 10:00:00,34.82,34.85,34.77,34.81,41000.0,28.5685,28.5931,28.5275,28.5603,41000.0
2013-07-02 10:05:00,34.8,34.87,34.8,34.86,28200.0,28.5521,28.6095,28.5521,28.6013,28200.0
2013-07-02 10:10:00,34.85,34.89,34.83,34.88,36100.0,28.5931,28.6259,28.5767,28.6177,36100.0
2013-07-02 10:15:00,34.89,34.91,34.86,34.91,24100.0,28.6259,28.6424,28.6013,28.6424,24100.0
2013-07-02 10:20:00,34.91,34.95,34.91,34.92,27400.0,28.6424,28.6752,28.6424,28.6506,27400.0
2013-07-02 10:25:00,34.92,34.95,34.92,34.92,33700.0,28.6506,28.6752,28.6506,28.6506,33700.0
2013-07-02 10:30:00,34.92,34.92,34.86,34.89,25700.0,28.6506,28.6506,28.6013,28.6259,25700.0
2013-07-02 10:35:00,34.89,34.92,34.89,34.92,31600.0,28.6259,28.6506,28.6259,28.6506,31600.0
2013-07-02 10:40:00,34.92,34.97,34.92,34.93,30700.0,28.6506,28.6916,28.6506,28.6588,30700.0
2013-07-02 10:45:00,34.93,34.93,34.88,34.89,18000.0,28.6588,28.6588,28.6177,28.6259,18000.0
2013-07-02 10:50:00,34.89,34.89,34.86,34.87,19800.0,28.6259,28.6259,28.6013,28.6095,19800.0
2013-07-02 10:55:00,34.88,34.88,34.81,34.83,54000.0,28.6177,28.6177,28.5603,28.5767,54000.0
2013-07-02 11:00:00,34.83,34.85,34.82,34.84,25700.0,28.5767,28.5931,28.5685,28.5849,25700.0
2013-07-02 11:05:00,34.83,34.88,34.83,34.85,23300.0,28.5767,28.6177,28.5767,28.5931,23300.0
2013-07-02 11:10:00,34.86,34.87,34.84,34.86,29400.0,28.6013,28.6095,28.5849,28.6013,29400.0
2013-07-02 11:15:00,34.86,34.89,34.86,34.89,51000.0,28.6013,28.6259,28.6013,28.6259,51000.0
2013-07-02 11:20:00,34.88,34.89,34.85,34.85,23800.0,28.6177,28.6259,28.5931,28.5931,23800.0
2013-07-02 11:25:00,34.85,34.86,34.82,34.85,18800.0,28.5931,28.6013,28.5685,28.5931,18800.0
2013-07-02 11:30:00,34.84,34.84,34.82,34.82,13100.0,28.5849,28.5849,28.5685,28.5685,13100.0
2013-07-02 11:35:00,34.82,34.84,34.8,34.8,13800.0,28.5685,28.5849,28.5521,28.5521,13800.0
2013-07-02 11:40:00,34.81,34.81,34.78,34.8,16800.0,28.5603,28.5603,28.5357,28.5521,16800.0
2013-07-02 11:45:00,34.8,34.86,34.8,34.86,11200.0,28.5521,28.6013,28.5521,28.6013,11200.0
2013-07-02 11:50:00,34.85,34.87,34.85,34.86,19000.0,28.5931,28.6095,28.5931,28.6013,19000.0
2013-07-02 11:55:00,34.86,34.88,34.85,34.85,11700.0,28.6013,28.6177,28.5931,28.5931,11700.0
2013-07-02 12:00:00,34.86,34.87,34.85,34.85,25600.0,28.6013,28.6095,28.5931,28.5931,25600.0
2013-07-02 12:05:00,34.85,34.88,34.84,34.84,13000.0,28.5931,28.6177,28.5849,28.5849,13000.0
2013-07-02 12:10:00,34.84,34.87,34.84,34.86,25900.0,28.5849,28.6095,28.5849,28.6013,25900.0
2013-07-02 12:15:00,34.86,34.89,34.86,34.89,11500.0,28.6013,28.6259,28.6013,28.6259,11500.0
2013-07-02 12:20:00,34.89,34.89,34.85,34.85,35700.0,28.6259,28.6259,28.5931,28.5931,35700.0
2013-07-02 12:25:00,34.85,34.86,34.85,34.86,4400.0,28.5931,28.6013,28.5931,28.6013,4400.0
2013-07-02 12:30:00,34.86,34.89,34.84,34.89,19900.0,28.6013,28.6259,28.5849,28.6259,19900.0
2013-07-02 12:35:00,34.89,34.89,34.88,34.88,9500.0,28.6259,28.6259,28.6177,28.6177,9500.0
2013-07-02 12:40:00,34.88,34.89,34.82,34.84,28000.0,28.6177,28.6259,28.5685,28.5849,28000.0
2013-07-02 12:45:00,34.84,34.86,34.8,34.86,16900.0,28.5849,28.6013,28.5521,28.6013,16900.0
2013-07-02 12:50:00,34.85,34.87,34.84,34.87,14400.0,28.5931,28.6095,28.5849,28.6095,14400.0
2013-07-02 12:55:00,34.87,34.9,34.86,34.89,30100.0,28.6095,28.6342,28.6013,28.6259,30100.0
2013-07-02 13:00:00,34.88,34.88,34.86,34.88,21500.0,28.6177,28.6177,28.6013,28.6177,21500.0
2013-07-02 13:05:00,34.87,34.89,34.87,34.89,9900.0,28.6095,28.6259,28.6095,28.6259,9900.0
2013-07-02 13:10:00,34.89,34.89,34.87,34.88,32800.0,28.6259,28.6259,28.6095,28.6177,32800.0
2013-07-02 13:15:00,34.87,34.88,34.86,34.88,29500.0,28.6095,28.6177,28.6013,28.6177,29500.0
2013-07-02 13:20:00,34.88,34.88,34.87,34.88,25900.0,28.6177,28.6177,28.6095,28.6177,25900.0
2013-07-02 13:25:00,34.87,34.88,34.86,34.87,23200.0,28.6095,28.6177,28.6013,28.6095,23200.0
2013-07-02 13:30:00,34.87,34.88,34.86,34.88,13000.0,28.6095,28.6177,28.6013,28.6177,13000.0
2013-07-02 13:35:00,34.87,34.88,34.85,34.86,49600.0,28.6095,28.6177,28.5931,28.6013,49600.0
2013-07-02 13:40:00,34.86,34.86,34.83,34.85,64300.0,28.6013,28.6013,28.5767,28.5931,64300.0
2013-07-02 13:45:00,34.84,34.86,34.84,34.84,50800.0,28.5849,28.6013,28.5849,28.5849,50800.0
2013-07-02 13:50:00,34.84,34.88,34.84,34.88,27500.0,28.5849,28.6177,28.5849,28.6177,27500.0
2013-07-02 13:55:00,34.88,34.9,34.87,34.9,55000.0,28.6177,28.6342,28.6095,28.6342,55000.0
2013-07-02 14:00:00,34.9,34.91,34.88,34.9,65000.0,28.6342,28.6424,28.6177,28.6342,65000.0
2013-07-02 14:05:00,34.89,34.9,34.86,34.86,43500.0,28.6259,28.6342,28.6013,28.6013,43500.0
2013-07-02 14:10:00,34.87,34.88,34.81,34.81,21300.0,28.6095,28.6177,28.5603,28.5603,21300.0
2013-07-02 14:15:00,34.81,34.81,34.76,34.77,44000.0,28.5603,28.5603,28.5193,28.5275,44000.0
2013-07-02 14:20:00,34.76,34.77,34.76,34.77,66400.0,28.5193,28.5275,28.5193,28.5275,66400.0
2013-07-02 14:25:00,34.76,34.79,34.76,34.79,50400.0,28.5193,28.5439,28.5193,28.5439,50400.0
2013-07-02 14:30:00,34.79,34.82,34.78,34.82,29400.0,28.5439,28.5685,28.5357,28.5685,29400.0
2013-07-02 14:35:00,34.82,34.82,34.79,34.79,97100.0,28.5685,28.5685,28.5439,28.5439,97100.0
2013-07-02 14:40:00,34.79,34.84,34.79,34.83,63300.0,28.5439,28.5849,28.5439,28.5767,63300.0
2013-07-02 14:45:00,34.82,34.85,34.81,34.84,86700.0,28.5685,28.5931,28.5603,28.5849,86700.0
2013-07-02 14:50:00,34.85,34.88,34.83,34.87,51000.0,28.5931,28.6177,28.5767,28.6095,51000.0
2013-07-02 14:55:00,34.86,34.91,34.86,34.87,55600.0,28.6013,28.6424,28.6013,28.6095,55600.0
2013-07-02 15:00:00,34.88,34.89,34.86,34.87,25600.0,28.6177,28.6259,28.6013,28.6095,25600.0
2013-07-02 15:05:00,34.86,34.91,34.86,34.88,47100.0,28.6013,28.6424,28.6013,28.6177,47100.0
2013-07-02 15:10:00,34.89,34.9,34.88,34.89,18700.0,28.6259,28.6342,28.6177,28.6259,18700.0
2013-07-02 15:15:00,34.89,34.91,34.88,34.9,26100.0,28.6259,28.6424,28.6177,28.6342,26100.0
2013-07-02 15:20:00,34.9,34.91,34.85,34.86,27600.0,28.6342,28.6424,28.5931,28.6013,27600.0
2013-07-02 15:25:00,34.85,34.86,34.83,34.83,62000.0,28.5931,28.6013,28.5767,28.5767,62000.0
2013-07-02 15:30:00,34.83,34.83,34.77,34.81,44500.0,28.5767,28.5767,28.5275,28.5603,44500.0
2013-07-02 15:35:00,34.8,34.86,34.8,34.86,32200.0,28.5521,28.6013,28.5521,28.6013,32200.0
2013-07-02 15:40:00,34.86,34.88,34.84,34.84,45300.0,28.6013,28.6177,28.5849,28.5849,45300.0
2013-07-02 15:45:00,34.84,34.9,34.84,34.89,53300.0,28.5849,28.6342,28.5849,28.6259,53300.0
2013-07-02 15:50:00,34.88,34.91,34.87,34.88,100900.0,28.6177,28.6424,28.6095,28.6177,100900.0
2013-07-02 15:55:00,34.88,34.89,34.86,34.88,174800.0,28.6177,28.6259,28.6013,28.6177,174800.0
2013-07-03 09:30:00,34.9,34.9,34.72,34.76,71400.0,28.6342,28.6342,28.4865,28.5193,71400.0
2013-07-03 09:35:00,34.76,34.81,34.7,34.71,40900.0,28.5193,28.5603,28.4701,28.4783,40900.0
2013-07-03 09:40:00,34.7,34.8,34.69,34.72,46600.0,28.4701,28.5521,28.4619,28.4865,46600.0
2013-07-03 09:45:00,34.73,34.75,34.7,34.72,28600.0,28.4947,28.5111,28.4701,28.4865,28600.0
2013-07-03 09:50:00,34.71,34.75,34.67,34.68,48000.0,28.4783,28.5111,28.4454,28.4537,48000.0
2013-07-03 09:55:00,34.68,34.68,34.6,34.6,34700.0,28.4537,28.4537,28.388,28.388,34700.0
2013-07-03 10:00:00,34.61,34.64,34.49,34.52,44400.0,28.3962,28.4208,28.2978,28.3224,44400.0
2013-07-03 10:05:00,34.52,34.52,34.44,34.5,34200.0,28.3224,28.3224,28.2567,28.306,34200.0
2013-07-03 10:10:00,34.51,34.53,34.46,34.52,41300.0,28.3142,28.3306,28.2732,28.3224,41300.0
2013-07-03 10:15:00,34.54,34.57,34.5,34.57,29400.0,28.3388,28.3634,28.306,28.3634,29400.0
2013-07-03 10:20:00,34.57,34.63,34.57,34.59,38300.0,28.3634,28.4126,28.3634,28.3798,38300.0
2013-07-03 10:25:00,34.59,34.62,34.54,34.61,22000.0,28.3798,28.4044,28.3388,28.3962,22000.0
2013-07-03 10:30:00,34.62,34.63,34.56,34.58,14100.0,28.4044,28.4126,28.3552,28.3716,14100.0
2013-07-03 10:35:00,34.59,34.59,34.53,34.57,29600.0,28.3798,28.3798,28.3306,28.3634,29600.0
2013-07-03 10:40:00,34.58,34.67,34.57,34.67,76700.0,28.3716,28.4454,28.3634,28.4454,76700.0
2013-07-03 10:45:00,34.67,34.71,34.64,34.7,38200.0,28.4454,28.4783,28.4208,28.4701,38200.0
2013-07-03 10:50:00,34.7,34.71,34.62,34.62,45300.0,28.4701,28.4783,28.4044,28.4044,45300.0
2013-07-03 10:55:00,34.62,34.64,34.59,34.61,31100.0,28.4044,28.4208,28.3798,28.3962,31100.0
2013-07-03 11:00:00,34.61,34.66,34.61,34.65,10200.0,28.3962,28.4372,28.3962,28.429,10200.0
2013-07-03 11:05:00,34.66,34.66,34.63,34.65,18500.0,28.4372,28.4372,28.4126,28.429,18500.0
2013-07-03 11:10:00,34.65,34.71,34.65,34.7,26700.0,28.429,28.4783,28.429,28.4701,26700.0
2013-07-03 11:15:00,34.71,34.73,34.7,34.73,32900.0,28.4783,28.4947,28.4701,28.4947,32900.0
2013-07-03 11:20:00,34.72,34.73,34.71,34.72,53900.0,28.4865,28.4947,28.4783,28.4865,53900.0
2013-07-03 11:25:00,34.73,34.76,34.71,34.76,39800.0,28.4947,28.5193,28.4783,28.5193,39800.0
2013-07-03 11:30:00,34.75,34.8,34.74,34.8,27900.0,28.5111,28.5521,28.5029,28.5521,27900.0
2013-07-03 11:35:00,34.8,34.8,34.75,34.76,20500.0,28.5521,28.5521,28.5111,28.5193,20500.0
2013-07-03 11:40:00,34.76,34.8,34.75,34.79,34200.0,28.5193,28.5521,28.5111,28.5439,34200.0
2013-07-03 11:45:00,34.79,34.79,34.74,34.76,42000.0,28.5439,28.5439,28.5029,28.5193,42000.0
2013-07-03 11:50:00,34.77,34.82,34.76,34.82,21200.0,28.5275,28.5685,28.5193,28.5685,21200.0
2013-07-03 11:55:00,34.82,34.85,34.81,34.84,50400.0,28.5685,28.5931,28.5603,28.5849,50400.0
2013-07-03 12:00:00,34.85,34.89,34.84,34.87,28200.0,28.5931,28.6259,28.5849,28.6095,28200.0
2013-07-03 12:05:00,34.88,34.91,34.87,34.91,10200.0,28.6177,28.6424,28.6095,28.6424,10200.0
2013-07-03 12:10:00,34.91,34.93,34.84,34.84,19300.0,28.6424,28.6588,28.5849,28.5849,19300.0
2013-07-03 12:15:00,34.84,34.86,34.84,34.85,11200.0,28.5849,28.6013,28.5849,28.5931,11200.0
2013-07-03 12:20:00,34.86,34.89,34.86,34.89,20100.0,28.6013,28.6259,28.6013,28.6259,20100.0
2013-07-03 12:25:00,34.9,34.9,34.88,34.88,12500.0,28.6342,28.6342,28.6177,28.6177,12500.0
2013-07-03 12:30:00,34.88,34.89,34.87,34.87,8700.0,28.6177,28.6259,28.6095,28.6095,8700.0
2013-07-03 12:35:00,34.86,34.87,34.85,34.86,7200.0,28.6013,28.6095,28.5931,28.6013,7200.0
2013-07-03 12:40:00,34.85,34.86,34.75,34.75,22000.0,28.5931,28.6013,28.5111,28.5111,22000.0
2013-07-03 12:45:00,34.76,34.77,34.75,34.76,41700.0,28.5193,28.5275,28.5111,28.5193,41700.0
2013-07-03 12:50:00,34.76,34.78,34.76,34.77,34400.0,28.5193,28.5357,28.5193,28.5275,34400.0
2013-07-03 12:55:00,34.77,34.86,34.76,34.85,138000.0,28.5275,28.6013,28.5193,28.5931,138000.0
2013-07-05 09:30:00,34.92,35.06,34.92,34.99,85700.0,28.6506,28.7654,28.6506,28.708,85700.0
2013-07-05 09:35:00,34.98,35.08,34.98,35.06,16200.0,28.6998,28.7818,28.6998,28.7654,16200.0
2013-07-05 09:40:00,35.05,35.1,35.01,35.1,50900.0,28.7572,28.7982,28.7244,28.7982,50900.0
2013-07-05 09:45:00,35.09,35.2,35.09,35.18,41300.0,28.79,28.8803,28.79,28.8639,41300.0
2013-07-05 09:50:00,35.18,35.23,35.18,35.22,52500.0,28.8639,28.9049,28.8639,28.8967,52500.0
2013-07-05 09:55:00,35.21,35.23,35.17,35.17,31300.0,28.8885,28.9049,28.8557,28.8557,31300.0
2013-07-05 10:00:00,35.17,35.17,35.08,35.11,27600.0,28.8557,28.8557,28.7818,28.8065,27600.0
2013-07-05 10:05:00,35.1,35.14,35.08,35.11,32500.0,28.7982,28.8311,28.7818,28.8065,32500.0
2013-07-05 10:10:00,35.1,35.11,35.02,35.04,89400.0,28.7982,28.8065,28.7326,28.749,89400.0
2013-07-05 10:15:00,35.03,35.06,35.0,35.03,38100.0,28.7408,28.7654,28.7162,28.7408,38100.0
2013-07-05 10:20:00,35.03,35.04,34.94,34.95,71600.0,28.7408,28.749,28.667,28.6752,71600.0
2013-07-05 10:25:00,34.96,35.0,34.9,34.91,134900.0,28.6834,28.7162,28.6342,28.6424,134900.0
2013-07-05 10:30:00,34.92,34.93,34.87,34.92,62300.0,28.6506,28.6588,28.6095,28.6506,62300.0
2013-07-05 10:35:00,34.92,34.93,34.82,34.85,41500.0,28.6506,28.6588,28.5685,28.5931,41500.0
2013-07-05 10:40:00,34.86,34.97,34.86,34.96,27600.0,28.6013,28.6916,28.6013,28.6834,27600.0
2013-07-05 10:45:00,34.96,34.99,34.94,34.95,27300.0,28.6834,28.708,28.667,28.6752,27300.0
2013-07-05 10:50:00,34.96,35.01,34.95,35.0,35000.0,28.6834,28.7244,28.6752,28.7162,35000.0
2013-07-05 10:55:00,35.0,35.04,34.98,34.98,16000.0,28.7162,28.749,28.6998,28.6998,16000.0
2013-07-05 11:00:00,34.98,35.0,34.98,34.99,14300.0,28.6998,28.7162,28.6998,28.708,14300.0
2013-07-05 11:05:00,34.99,35.0,34.97,35.0,21600.0,28.708,28.7162,28.6916,28.7162,21600.0
2013-07-05 11:10:00,34.99,35.0,34.95,34.95,23000.0,28.708,28.7162,28.6752,28.6752,23000.0
2013-07-05 11:15:00,34.94,35.0,34.93,34.99,22300.0,28.667,28.7162,28.6588,28.708,22300.0
2013-07-05 11:20:00,35.0,35.0,34.98,34.99,23300.0,28.7162,28.7162,28.6998,28.708,23300.0
2013-07-05 11:25:00,34.99,35.02,34.98,34.98,15500.0,28.708,28.7326,28.6998,28.6998,15500.0
2013-07-05 11:30:00,34.98,34.98,34.94,34.94,15200.0,28.6998,28.6998,28.667,28.667,15200.0
2013-07-05 11:35:00,34.95,35.02,34.95,35.02,11300.0,28.6752,28.7326,28.6752,28.7326,11300.0
2013-07-05 11:40:00,35.02,35.03,35.01,35.01,8700.0,28.7326,28.7408,28.7244,28.7244,8700.0
2013-07-05 11:45:00,35.0,35.02,34.99,35.01,7200.0,28.7162,28.7326,28.708,28.7244,7200.0
2013-07-05 11:50:00,35.02,35.04,35.02,35.03,9600.0,28.7326,28.749,28.7326,28.7408,9600.0
2013-07-05 11:55:00,35.03,35.09,35.0,35.09,21800.0,28.7408,28.79,28.7162,28.79,21800.0
2013-07-05 12:00:00,35.09,35.11,35.08,35.1,14600.0,28.79,28.8065,28.7818,28.7982,14600.0
2013-07-05 12:05:00,35.1,35.1,35.06,35.06,10600.0,28.7982,28.7982,28.7654,28.7654,10600.0
2013-07-05 12:10:00,35.07,35.09,35.05,35.07,9400.0,28.7736,28.79,28.7572,28.7736,9400.0
2013-07-05 12:15:00,35.07,35.08,35.05,35.06,6900.0,28.7736,28.7818,28.7572,28.7654,6900.0
2013-07-05 12:20:00,35.06,35.07,35.04,35.05,17000.0,28.7654,28.7736,28.749,28.7572,17000.0
2013-07-05 12:25:00,35.05,35.06,35.04,35.04,9100.0,28.7572,28.7654,28.749,28.749,9100.0
2013-07-05 12:30:00,35.05,35.06,35.02,35.02,14500.0,28.7572,28.7654,28.7326,28.7326,14500.0
2013-07-05 12:35:00,35.02,35.05,35.01,35.01,12100.0,28.7326,28.7572,28.7244,28.7244,12100.0
2013-07-05 12:40:00,35.0,35.05,35.0,35.05,12200.0,28.7162,28.7572,28.7162,28.7572,12200.0
2013-07-05 12:45:00,35.04,35.06,35.03,35.05,14600.0,28.749,28.7654,28.7408,28.7572,14600.0
2013-07-05 12:50:00,35.04,35.05,35.02,35.02,9200.0,28.749,28.7572,28.7326,28.7326,9200.0
2013-07-05 12:55:00,35.01,35.02,35.01,35.01,4700.0,28.7244,28.7326,28.7244,28.7244,4700.0
2013-07-05 13:00:00,35.01,35.02,35.0,35.0,15600.0,28.7244,28.7326,28.7162,28.7162,15600.0
2013-07-05 13:05:00,35.0,35.05,35.0,35.04,21800.0,28.7162,28.7572,28.7162,28.749,21800.0
2013-07-05 13:10:00,35.04,35.09,35.04,35.08,15500.0,28.749,28.79,28.749,28.7818,15500.0
2013-07-05 13:15:00,35.08,35.09,35.05,35.05,11100.0,28.7818,28.79,28.7572,28.7572,11100.0
2013-07-05 13:20:00,35.05,35.06,35.03,35.06,9100.0,28.7572,28.7654,28.7408,28.7654,9100.0
2013-07-05 13:25:00,35.06,35.06,35.02,35.02,10000.0,28.7654,28.7654,28.7326,28.7326,10000.0
2013-07-05 13:30:00,35.02,35.04,35.02,35.02,9800.0,28.7326,28.749,28.7326,28.7326,9800.0
2013-07-05 13:35:00,35.02,35.03,35.0,35.01,9900.0,28.7326,28.7408,28.7162,28.7244,9900.0
2013-07-05 13:40:00,35.0,35.03,35.0,35.02,11300.0,28.7162,28.7408,28.7162,28.7326,11300.0
2013-07-05 13:45:00,35.01,35.02,35.0,35.01,18000.0,28.7244,28.7326,28.7162,28.7244,18000.0
2013-07-05 13:50:00,35.01,35.07,35.01,35.06,13800.0,28.7244,28.7736,28.7244,28.7654,13800.0
2013-07-05 13:55:00,35.07,35.07,35.04,35.04,19300.0,28.7736,28.7736,28.749,28.749,19300.0
2013-07-05 14:00:00,35.05,35.09,35.05,35.09,17100.0,28.7572,28.79,28.7572,28.79,17100.0
2013-07-05 14:05:00,35.09,35.09,35.06,35.07,14500.0,28.79,28.79,28.7654,28.7736,14500.0
2013-07-05 14:10:00,35.08,35.11,35.07,35.11,20300.0,28.7818,28.8065,28.7736,28.8065,20300.0
2013-07-05 14:15:00,35.12,35.12,35.1,35.12,10400.0,28.8147,28.8147,28.7982,28.8147,10400.0
2013-07-05 14:20:00,35.12,35.14,35.1,35.1,19600.0,28.8147,28.8311,28.7982,28.7982,19600.0
2013-07-05 14:25:00,35.1,35.15,35.1,35.13,14900.0,28.7982,28.8393,28.7982,28.8229,14900.0
2013-07-05 14:30:00,35.14,35.16,35.13,35.16,22800.0,28.8311,28.8475,28.8229,28.8475,22800.0
2013-07-05 14:35:00,35.16,35.19,35.16,35.16,18700.0,28.8475,28.8721,28.8475,28.8475,18700.0
2013-07-05 14:40:00,35.17,35.18,35.11,35.12,92500.0,28.8557,28.8639,28.8065,28.8147,92500.0
2013-07-05 14:45:00,35.12,35.12,35.08,35.12,20100.0,28.8147,28.8147,28.7818,28.8147,20100.0
2013-07-05 14:50:00,35.12,35.2,35.12,35.2,28100.0,28.8147,28.8803,28.8147,28.8803,28100.0
2013-07-05 14:55:00,35.19,35.21,35.18,35.21,27900.0,28.8721,28.8885,28.8639,28.8885,27900.0
2013-07-05 15:00:00,35.2,35.22,35.2,35.21,21200.0,28.8803,28.8967,28.8803,28.8885,21200.0
2013-07-05 15:05:00,35.22,35.23,35.21,35.23,27700.0,28.8967,28.9049,28.8885,28.9049,27700.0
2013-07-05 15:10:00,35.22,35.23,35.17,35.19,34400.0,28.8967,28.9049,28.8557,28.8721,34400.0
2013-07-05 15:15:00,35.19,35.2,35.15,35.16,17300.0,28.8721,28.8803,28.8393,28.8475,17300.0
2013-07-05 15:20:00,35.16,35.16,35.09,35.09,11700.0,28.8475,28.8475,28.79,28.79,11700.0
2013-07-05 15:25:00,35.11,35.11,35.08,35.11,14900.0,28.8065,28.8065,28.7818,28.8065,14900.0
2013-07-05 15:30:00,35.11,35.14,35.1,35.14,18500.0,28.8065,28.8311,28.7982,28.8311,18500.0
2013-07-05 15:35:00,35.14,35.15,35.1,35.11,18000.0,28.8311,28.8393,28.7982,28.8065,18000.0
2013-07-05 15:40:00,35.12,35.14,35.11,35.13,25700.0,28.8147,28.8311,28.8065,28.8229,25700.0
2013-07-05 15:45:00,35.13,35.13,35.08,35.09,37100.0,28.8229,28.8229,28.7818,28.79,37100.0
2013-07-05 15:50:00,35.09,35.14,35.09,35.12,47000.0,28.79,28.8311,28.79,28.8147,47000.0
2013-07-05 15:55:00,35.13,35.2,35.12,35.2,76900.0,28.8229,28.8803,28.8147,28.8803,76900.0
2013-07-08 09:30:00,35.33,35.43,35.29,35.32,78400.0,28.987,29.069,28.9541,28.9787,78400.0
2013-07-08 09:35:00,35.33,35.35,35.23,35.24,22900.0,28.987,29.0034,28.9049,28.9131,22900.0
2013-07-08 09:40:00,35.25,35.25,35.19,35.22,24900.0,28.9213,28.9213,28.8721,28.8967,24900.0
2013-07-08 09:45:00,35.23,35.25,35.2,35.22,41000.0,28.9049,28.9213,28.8803,28.8967,41000.0
2013-07-08 09:50:00,35.23,35.23,35.18,35.19,34400.0,28.9049,28.9049,28.8639,28.8721,34400.0
2013-07-08 09:55:00,35.18,35.19,35.11,35.15,89800.0,28.8639,28.8721,28.8065,28.8393,89800.0
2013-07-08 10:00:00,35.15,35.24,35.15,35.23,34900.0,28.8393,28.9131,28.8393,28.9049,34900.0
2013-07-08 10:05:00,35.24,35.26,35.14,35.19,48600.0,28.9131,28.9295,28.8311,28.8721,48600.0
2013-07-08 10:10:00,35.19,35.2,35.12,35.12,32400.0,28.8721,28.8803,28.8147,28.8147,32400.0
2013-07-08 10:15:00,35.12,35.14,35.07,35.08,31700.0,28.8147,28.8311,28.7736,28.7818,31700.0
2013-07-08 10:20:00,35.09,35.14,35.05,35.07,36400.0,28.79,28.8311,28.7572,28.7736,36400.0
2013-07-08 10:25:00,35.08,35.08,35.05,35.05,24100.0,28.7818,28.7818,28.7572,28.7572,24100.0
2013-07-08 10:30:00,35.05,35.05,35.01,35.02,52800.0,28.7572,28.7572,28.7244,28.7326,52800.0
2013-07-08 10:35:00,35.02,35.02,34.92,34.95,89000.0,28.7326,28.7326,28.6506,28.6752,89000.0
2013-07-08 10:40:00,34.96,35.06,34.96,35.05,29600.0,28.6834,28.7654,28.6834,28.7572,29600.0
2013-07-08 10:45:00,35.06,35.09,35.03,35.06,20600.0,28.7654,28.79,28.7408,28.7654,20600.0
2013-07-08 10:50:00,35.05,35.07,35.02,35.03,25600.0,28.7572,28.7736,28.7326,28.7408,25600.0
2013-07-08 10:55:00,35.03,35.06,35.01,35.05,37300.0,28.7408,28.7654,28.7244,28.7572,37300.0
2013-07-08 11:00:00,35.06,35.06,35.02,35.02,20000.0,28.7654,28.7654,28.7326,28.7326,20000.0
2013-07-08 11:05:00,35.03,35.07,35.01,35.03,34000.0,28.7408,28.7736,28.7244,28.7408,34000.0
2013-07-08 11:10:00,35.04,35.04,35.0,35.03,34900.0,28.749,28.749,28.7162,28.7408,34900.0
2013-07-08 11:15:00,35.04,35.04,34.98,34.98,23400.0,28.749,28.749,28.6998,28.6998,23400.0
2013-07-08 11:20:00,34.97,34.97,34.92,34.92,26100.0,28.6916,28.6916,28.6506,28.6506,26100.0
2013-07-08 11:25:00,34.93,34.99,34.91,34.98,104800.0,28.6588,28.708,28.6424,28.6998,104800.0
2013-07-08 11:30:00,34.98,35.03,34.97,35.02,30400.0,28.6998,28.7408,28.6916,28.7326,30400.0
2013-07-08 11:35:00,35.02,35.06,35.01,35.06,33600.0,28.7326,28.7654,28.7244,28.7654,33600.0
2013-07-08 11:40:00,35.05,35.12,35.05,35.11,22300.0,28.7572,28.8147,28.7572,28.8065,22300.0
2013-07-08 11:45:00,35.11,35.11,35.07,35.08,14400.0,28.8065,28.8065,28.7736,28.7818,14400.0
2013-07-08 11:50:00,35.07,35.08,35.02,35.02,10900.0,28.7736,28.7818,28.7326,28.7326,10900.0
2013-07-08 11:55:00,35.02,35.04,35.0,35.01,32900.0,28.7326,28.749,28.7162,28.7244,32900.0
2013-07-08 12:00:00,35.01,35.06,35.01,35.06,17800.0,28.7244,28.7654,28.7244,28.7654,17800.0
2013-07-08 12:05:00,35.06,35.06,35.0,35.02,19900.0,28.7654,28.7654,28.7162,28.7326,19900.0
2013-07-08 12:10:00,35.03,35.03,35.0,35.01,15600.0,28.7408,28.7408,28.7162,28.7244,15600.0
2013-07-08 12:15:00,35.0,35.02,34.99,35.01,10600.0,28.7162,28.7326,28.708,28.7244,10600.0
2013-07-08 12:20:00,35.01,35.02,35.0,35.0,11300.0,28.7244,28.7326,28.7162,28.7162,11300.0
2013-07-08 12:25:00,35.0,35.01,34.97,34.98,19300.0,28.7162,28.7244,28.6916,28.6998,19300.0
2013-07-08 12:30:00,34.97,35.01,34.96,35.0,22700.0,28.6916,28.7244,28.6834,28.7162,22700.0
2013-07-08 12:35:00,35.0,35.01,34.97,34.99,17500.0,28.7162,28.7244,28.6916,28.708,17500.0
2013-07-08 12:40:00,34.99,34.99,34.96,34.98,21200.0,28.708,28.708,28.6834,28.6998,21200.0
2013-07-08 12:45:00,34.98,34.98,34.93,34.94,33900.0,28.6998,28.6998,28.6588,28.667,33900.0
2013-07-08 12:50:00,34.94,34.96,34.91,34.95,26200.0,28.667,28.6834,28.6424,28.6752,26200.0
2013-07-08 12:55:00,34.95,34.95,34.9,34.92,14600.0,28.6752,28.6752,28.6342,28.6506,14600.0
2013-07-08 13:00:00,34.91,34.97,34.91,34.97,17600.0,28.6424,28.6916,28.6424,28.6916,17600.0
2013-07-08 13:05:00,34.96,35.0,34.96,34.98,20300.0,28.6834,28.7162,28.6834,28.6998,20300.0
2013-07-08 13:10:00,34.99,35.04,34.99,35.03,16200.0,28.708,28.749,28.708,28.7408,16200.0
2013-07-08 13:15:00,35.03,35.03,34.95,34.98,26300.0,28.7408,28.7408,28.6752,28.6998,26300.0
2013-07-08 13:20:00,34.98,34.99,34.96,34.98,14900.0,28.6998,28.708,28.6834,28.6998,14900.0
2013-07-08 13:25:00,34.98,35.0,34.96,34.97,16500.0,28.6998,28.7162,28.6834,28.6916,16500.0
2013-07-08 13:30:00,34.96,34.99,34.96,34.99,17700.0,28.6834,28.708,28.6834,28.708,17700.0
2013-07-08 13:35:00,34.99,35.02,34.99,35.02,18600.0,28.708,28.7326,28.708,28.7326,18600.0
2013-07-08 13:40:00,35.02,35.07,35.02,35.07,20500.0,28.7326,28.7736,28.7326,28.7736,20500.0
2013-07-08 13:45:00,35.06,35.09,35.06,35.08,23700.0,28.7654,28.79,28.7654,28.7818,23700.0
2013-07-08 13:50:00,35.09,35.11,35.08,35.1,22900.0,28.79,28.8065,28.7818,28.7982,22900.0
2013-07-08 13:55:00,35.1,35.11,35.07,35.07,13600.0,28.7982,28.8065,28.7736,28.7736,13600.0
2013-07-08 14:00:00,35.08,35.09,35.07,35.07,14400.0,28.7818,28.79,28.7736,28.7736,14400.0
2013-07-08 14:05:00,35.06,35.06,35.05,35.05,13800.0,28.7654,28.7654,28.7572,28.7572,13800.0
2013-07-08 14:10:00,35.05,35.08,35.05,35.07,30900.0,28.7572,28.7818,28.7572,28.7736,30900.0
2013-07-08 14:15:00,35.06,35.09,35.06,35.07,18200.0,28.7654,28.79,28.7654,28.7736,18200.0
2013-07-08 14:20:00,35.07,35.09,35.04,35.08,20500.0,28.7736,28.79,28.749,28.7818,20500.0
2013-07-08 14:25:00,35.09,35.14,35.08,35.13,33000.0,28.79,28.8311,28.7818,28.8229,33000.0
2013-07-08 14:30:00,35.14,35.17,35.12,35.12,32400.0,28.8311,28.8557,28.8147,28.8147,32400.0
2013-07-08 14:35:00,35.12,35.17,35.09,35.16,58700.0,28.8147,28.8557,28.79,28.8475,58700.0
2013-07-08 14:40:00,35.16,35.17,35.13,35.13,21900.0,28.8475,28.8557,28.8229,28.8229,21900.0
2013-07-08 14:45:00,35.13,35.13,35.09,35.1,16500.0,28.8229,28.8229,28.79,28.7982,16500.0
2013-07-08 14:50:00,35.1,35.13,35.09,35.13,38700.0,28.7982,28.8229,28.79,28.8229,38700.0
2013-07-08 14:55:00,35.12,35.12,35.1,35.1,46700.0,28.8147,28.8147,28.7982,28.7982,46700.0
2013-07-08 15:00:00,35.1,35.12,35.09,35.1,55700.0,28.7982,28.8147,28.79,28.7982,55700.0
2013-07-08 15:05:00,35.1,35.12,35.1,35.11,13200.0,28.7982,28.8147,28.7982,28.8065,13200.0
2013-07-08 15:10:00,35.12,35.12,35.09,35.11,50000.0,28.8147,28.8147,28.79,28.8065,50000.0
2013-07-08 15:15:00,35.11,35.13,35.1,35.1,20400.0,28.8065,28.8229,28.7982,28.7982,20400.0
2013-07-08 15:20:00,35.11,35.11,35.04,35.04,22200.0,28.8065,28.8065,28.749,28.749,22200.0
2013-07-08 15:25:00,35.04,35.08,35.02,35.04,44800.0,28.749,28.7818,28.7326,28.749,44800.0
2013-07-08 15:30:00,35.03,35.06,35.01,35.06,33500.0,28.7408,28.7654,28.7244,28.7654,33500.0
2013-07-08 15:35:00,35.07,35.08,35.02,35.02,22300.0,28.7736,28.7818,28.7326,28.7326,22300.0
2013-07-08 15:40:00,35.02,35.02,35.0,35.0,38600.0,28.7326,28.7326,28.7162,28.7162,38600.0
2013-07-08 15:45:00,35.0,35.01,34.99,35.01,52300.0,28.7162,28.7244,28.708,28.7244,52300.0
2013-07-08 15:50:00,35.0,35.01,34.97,34.97,50900.0,28.7162,28.7244,28.6916,28.6916,50900.0
2013-07-08 15:55:00,34.98,35.12,34.98,35.11,400400.0,28.6998,28.8147,28.6998,28.8065,400400.0
2013-07-09 09:30:00,35.26,35.35,35.26,35.29,60500.0,28.9295,29.0034,28.9295,28.9541,60500.0
2013-07-09 09:35:00,35.3,35.31,35.18,35.19,15800.0,28.9623,28.9705,28.8639,28.8721,15800.0
2013-07-09 09:40:00,35.2,35.24,35.18,35.22,28000.0,28.8803,28.9131,28.8639,28.8967,28000.0
2013-07-09 09:45:00,35.23,35.24,35.16,35.23,28100.0,28.9049,28.9131,28.8475,28.9049,28100.0
2013-07-09 09:50:00,35.23,35.27,35.21,35.23,36700.0,28.9049,28.9377,28.8885,28.9049,36700.0
2013-07-09 09:55:00,35.24,35.24,35.18,35.22,28800.0,28.9131,28.9131,28.8639,28.8967,28800.0
2013-07-09 10:00:00,35.22,35.22,35.16,35.17,16900.0,28.8967,28.8967,28.8475,28.8557,16900.0
2013-07-09 10:05:00,35.17,35.2,35.15,35.2,17400.0,28.8557,28.8803,28.8393,28.8803,17400.0
2013-07-09 10:10:00,35.2,35.23,35.19,35.22,14500.0,28.8803,28.9049,28.8721,28.8967,14500.0
2013-07-09 10:15:00,35.22,35.22,35.15,35.17,18900.0,28.8967,28.8967,28.8393,28.8557,18900.0
2013-07-09 10:20:00,35.18,35.24,35.17,35.23,22200.0,28.8639,28.9131,28.8557,28.9049,22200.0
2013-07-09 10:25:00,35.22,35.22,35.13,35.13,16900.0,28.8967,28.8967,28.8229,28.8229,16900.0
2013-07-09 10:30:00,35.13,35.18,35.11,35.15,13600.0,28.8229,28.8639,28.8065,28.8393,13600.0
2013-07-09 10:35:00,35.16,35.19,35.13,35.15,15100.0,28.8475,28.8721,28.8229,28.8393,15100.0
2013-07-09 10:40:00,35.14,35.15,35.12,35.15,13000.0,28.8311,28.8393,28.8147,28.8393,13000.0
2013-07-09 10:45:00,35.14,35.15,35.11,35.13,13500.0,28.8311,28.8393,28.8065,28.8229,13500.0
2013-07-09 10:50:00,35.13,35.13,35.08,35.11,18900.0,28.8229,28.8229,28.7818,28.8065,18900.0
2013-07-09 10:55:00,35.11,35.12,35.07,35.09,16200.0,28.8065,28.8147,28.7736,28.79,16200.0
2013-07-09 11:00:00,35.09,35.11,35.08,35.11,7600.0,28.79,28.8065,28.7818,28.8065,7600.0
2013-07-09 11:05:00,35.1,35.12,35.1,35.12,10400.0,28.7982,28.8147,28.7982,28.8147,10400.0
2013-07-09 11:10:00,35.12,35.14,35.11,35.12,32100.0,28.8147,28.8311,28.8065,28.8147,32100.0
2013-07-09 11:15:00,35.13,35.13,35.12,35.12,5900.0,28.8229,28.8229,28.8147,28.8147,5900.0
2013-07-09 11:20:00,35.12,35.15,35.12,35.13,23200.0,28.8147,28.8393,28.8147,28.8229,23200.0
2013-07-09 11:25:00,35.12,35.13,35.11,35.13,15400.0,28.8147,28.8229,28.8065,28.8229,15400.0
2013-07-09 11:30:00,35.13,35.15,35.12,35.13,15100.0,28.8229,28.8393,28.8147,28.8229,15100.0
2013-07-09 11:35:00,35.14,35.15,35.12,35.12,10000.0,28.8311,28.8393,28.8147,28.8147,10000.0
2013-07-09 11:40:00,35.12,35.16,35.12,35.15,7800.0,28.8147,28.8475,28.8147,28.8393,7800.0
2013-07-09 11:45:00,35.15,35.15,35.13,35.13,4100.0,28.8393,28.8393,28.8229,28.8229,4100.0
2013-07-09 11:50:00,35.13,35.14,35.1,35.1,14000.0,28.8229,28.8311,28.7982,28.7982,14000.0
2013-07-09 11:55:00,35.1,35.11,35.09,35.11,18500.0,28.7982,28.8065,28.79,28.8065,18500.0
2013-07-09 12:00:00,35.11,35.14,35.1,35.14,11600.0,28.8065,28.8311,28.7982,28.8311,11600.0
2013-07-09 12:05:00,35.13,35.16,35.13,35.15,3900.0,28.8229,28.8475,28.8229,28.8393,3900.0
2013-07-09 12:10:00,35.15,35.16,35.12,35.12,20500.0,28.8393,28.8475,28.8147,28.8147,20500.0
2013-07-09 12:15:00,35.12,35.13,35.08,35.09,13400.0,28.8147,28.8229,28.7818,28.79,13400.0
2013-07-09 12:20:00,35.09,35.11,35.08,35.09,16500.0,28.79,28.8065,28.7818,28.79,16500.0
2013-07-09 12:25:00,35.09,35.12,35.09,35.12,11700.0,28.79,28.8147,28.79,28.8147,11700.0
2013-07-09 12:30:00,35.12,35.15,35.11,35.15,7400.0,28.8147,28.8393,28.8065,28.8393,7400.0
2013-07-09 12:35:00,35.15,35.18,35.15,35.17,13400.0,28.8393,28.8639,28.8393,28.8557,13400.0
2013-07-09 12:40:00,35.17,35.18,35.17,35.17,14400.0,28.8557,28.8639,28.8557,28.8557,14400.0
2013-07-09 12:45:00,35.16,35.16,35.15,35.16,6400.0,28.8475,28.8475,28.8393,28.8475,6400.0
2013-07-09 12:50:00,35.16,35.17,35.15,35.16,7400.0,28.8475,28.8557,28.8393,28.8475,7400.0
2013-07-09 12:55:00,35.15,35.16,35.14,35.14,10700.0,28.8393,28.8475,28.8311,28.8311,10700.0
2013-07-09 13:00:00,35.15,35.16,35.14,35.16,13300.0,28.8393,28.8475,28.8311,28.8475,13300.0
2013-07-09 13:05:00,35.16,35.17,35.16,35.16,13100.0,28.8475,28.8557,28.8475,28.8475,13100.0
2013-07-09 13:10:00,35.16,35.19,35.16,35.19,13600.0,28.8475,28.8721,28.8475,28.8721,13600.0
2013-07-09 13:15:00,35.18,35.19,35.18,35.19,4200.0,28.8639,28.8721,28.8639,28.8721,4200.0
2013-07-09 13:20:00,35.18,35.19,35.16,35.17,18900.0,28.8639,28.8721,28.8475,28.8557,18900.0
2013-07-09 13:25:00,35.17,35.18,35.16,35.16,9300.0,28.8557,28.8639,28.8475,28.8475,9300.0
2013-07-09 13:30:00,35.16,35.16,35.14,35.15,38700.0,28.8475,28.8475,28.8311,28.8393,38700.0
2013-07-09 13:35:00,35.15,35.17,35.14,35.15,5900.0,28.8393,28.8557,28.8311,28.8393,5900.0
2013-07-09 13:40:00,35.15,35.15,35.12,35.13,11500.0,28.8393,28.8393,28.8147,28.8229,11500.0
2013-07-09 13:45:00,35.13,35.16,35.13,35.14,16300.0,28.8229,28.8475,28.8229,28.8311,16300.0
2013-07-09 13:50:00,35.14,35.16,35.14,35.15,11000.0,28.8311,28.8475,28.8311,28.8393,11000.0
2013-07-09 13:55:00,35.15,35.16,35.13,35.14,13700.0,28.8393,28.8475,28.8229,28.8311,13700.0
2013-07-09 14:00:00,35.14,35.15,35.13,35.15,11000.0,28.8311,28.8393,28.8229,28.8393,11000.0
2013-07-09 14:05:00,35.15,35.19,35.15,35.18,7800.0,28.8393,28.8721,28.8393,28.8639,7800.0
2013-07-09 14:10:00,35.17,35.2,35.17,35.2,13500.0,28.8557,28.8803,28.8557,28.8803,13500.0
2013-07-09 14:15:00,35.2,35.2,35.15,35.19,15500.0,28.8803,28.8803,28.8393,28.8721,15500.0
2013-07-09 14:20:00,35.19,35.19,35.16,35.17,10100.0,28.8721,28.8721,28.8475,28.8557,10100.0
2013-07-09 14:25:00,35.16,35.17,35.15,35.16,37500.0,28.8475,28.8557,28.8393,28.8475,37500.0
2013-07-09 14:30:00,35.16,35.17,35.14,35.15,29000.0,28.8475,28.8557,28.8311,28.8393,29000.0
2013-07-09 14:35:00,35.15,35.15,35.12,35.12,21000.0,28.8393,28.8393,28.8147,28.8147,21000.0
2013-07-09 14:40:00,35.12,35.15,35.11,35.14,29300.0,28.8147,28.8393,28.8065,28.8311,29300.0
2013-07-09 14:45:00,35.15,35.15,35.12,35.12,11300.0,28.8393,28.8393,28.8147,28.8147,11300.0
2013-07-09 14:50:00,35.12,35.12,35.09,35.12,24900.0,28.8147,28.8147,28.79,28.8147,24900.0
2013-07-09 14:55:00,35.11,35.12,35.09,35.1,25500.0,28.8065,28.8147,28.79,28.7982,25500.0
2013-07-09 15:00:00,35.09,35.14,35.09,35.14,48900.0,28.79,28.8311,28.79,28.8311,48900.0
2013-07-09 15:05:00,35.13,35.15,35.13,35.15,11900.0,28.8229,28.8393,28.8229,28.8393,11900.0
2013-07-09 15:10:00,35.14,35.15,35.12,35.14,21600.0,28.8311,28.8393,28.8147,28.8311,21600.0
2013-07-09 15:15:00,35.13,35.14,35.12,35.13,24000.0,28.8229,28.8311,28.8147,28.8229,24000.0
2013-07-09 15:20:00,35.14,35.18,35.1,35.18,159800.0,28.8311,28.8639,28.7982,28.8639,159800.0
2013-07-09 15:25:00,35.17,35.19,35.16,35.16,25100.0,28.8557,28.8721,28.8475,28.8475,25100.0
2013-07-09 15:30:00,35.16,35.17,35.13,35.15,41700.0,28.8475,28.8557,28.8229,28.8393,41700.0
2013-07-09 15:35:00,35.16,35.17,35.13,35.14,29300.0,28.8475,28.8557,28.8229,28.8311,29300.0
2013-07-09 15:40:00,35.14,35.14,35.08,35.08,64500.0,28.8311,28.8311,28.7818,28.7818,64500.0
2013-07-09 15:45:00,35.08,35.08,35.04,35.06,117300.0,28.7818,28.7818,28.749,28.7654,117300.0
2013-07-09 15:50:00,35.06,35.07,35.01,35.02,95100.0,28.7654,28.7736,28.7244,28.7326,95100.0
2013-07-09 15:55:00,35.01,35.17,34.99,35.12,679500.0,28.7244,28.8557,28.708,28.8147,679500.0
2013-07-10 09:30:00,35.23,35.39,35.23,35.37,113900.0,28.9049,29.0362,28.9049,29.0198,113900.0
2013-07-10 09:35:00,35.37,35.39,35.29,35.3,40900.0,29.0198,29.0362,28.9541,28.9623,40900.0
2013-07-10 09:40:00,35.3,35.3,35.18,35.24,33900.0,28.9623,28.9623,28.8639,28.9131,33900.0
2013-07-10 09:45:00,35.24,35.29,35.23,35.23,26600.0,28.9131,28.9541,28.9049,28.9049,26600.0
2013-07-10 09:50:00,35.23,35.28,35.23,35.28,20600.0,28.9049,28.9459,28.9049,28.9459,20600.0
2013-07-10 09:55:00,35.29,35.33,35.27,35.29,19500.0,28.9541,28.987,28.9377,28.9541,19500.0
2013-07-10 10:00:00,35.27,35.31,35.26,35.28,35800.0,28.9377,28.9705,28.9295,28.9459,35800.0
2013-07-10 10:05:00,35.27,35.3,35.27,35.29,18000.0,28.9377,28.9623,28.9377,28.9541,18000.0
2013-07-10 10:10:00,35.29,35.3,35.23,35.26,23600.0,28.9541,28.9623,28.9049,28.9295,23600.0
2013-07-10 10:15:00,35.25,35.31,35.25,35.3,32900.0,28.9213,28.9705,28.9213,28.9623,32900.0
2013-07-10 10:20:00,35.31,35.31,35.26,35.27,29300.0,28.9705,28.9705,28.9295,28.9377,29300.0
2013-07-10 10:25:00,35.28,35.35,35.26,35.34,24800.0,28.9459,29.0034,28.9295,28.9952,24800.0
2013-07-10 10:30:00,35.34,35.34,35.28,35.29,21300.0,28.9952,28.9952,28.9459,28.9541,21300.0
2013-07-10 10:35:00,35.29,35.31,35.28,35.3,13700.0,28.9541,28.9705,28.9459,28.9623,13700.0
2013-07-10 10:40:00,35.3,35.3,35.26,35.27,18500.0,28.9623,28.9623,28.9295,28.9377,18500.0
2013-07-10 10:45:00,35.28,35.28,35.24,35.26,12400.0,28.9459,28.9459,28.9131,28.9295,12400.0
2013-07-10 10:50:00,35.24,35.28,35.24,35.27,15200.0,28.9131,28.9459,28.9131,28.9377,15200.0
2013-07-10 10:55:00,35.27,35.29,35.26,35.29,9200.0,28.9377,28.9541,28.9295,28.9541,9200.0
2013-07-10 11:00:00,35.29,35.3,35.23,35.26,17700.0,28.9541,28.9623,28.9049,28.9295,17700.0
2013-07-10 11:05:00,35.26,35.29,35.24,35.28,23900.0,28.9295,28.9541,28.9131,28.9459,23900.0
2013-07-10 11:10:00,35.29,35.3,35.27,35.3,15100.0,28.9541,28.9623,28.9377,28.9623,15100.0
2013-07-10 11:15:00,35.29,35.3,35.26,35.29,12900.0,28.9541,28.9623,28.9295,28.9541,12900.0
2013-07-10 11:20:00,35.29,35.3,35.27,35.3,12200.0,28.9541,28.9623,28.9377,28.9623,12200.0
2013-07-10 11:25:00,35.31,35.32,35.27,35.28,19200.0,28.9705,28.9787,28.9377,28.9459,19200.0
2013-07-10 11:30:00,35.28,35.31,35.27,35.3,9500.0,28.9459,28.9705,28.9377,28.9623,9500.0
2013-07-10 11:35:00,35.31,35.32,35.29,35.32,16400.0,28.9705,28.9787,28.9541,28.9787,16400.0
2013-07-10 11:40:00,35.32,35.34,35.28,35.29,13700.0,28.9787,28.9952,28.9459,28.9541,13700.0
2013-07-10 11:45:00,35.29,35.3,35.24,35.25,8900.0,28.9541,28.9623,28.9131,28.9213,8900.0
2013-07-10 11:50:00,35.26,35.28,35.25,35.28,8200.0,28.9295,28.9459,28.9213,28.9459,8200.0
2013-07-10 11:55:00,35.28,35.33,35.27,35.3,51000.0,28.9459,28.987,28.9377,28.9623,51000.0
2013-07-10 12:00:00,35.29,35.31,35.27,35.27,13600.0,28.9541,28.9705,28.9377,28.9377,13600.0
2013-07-10 12:05:00,35.27,35.28,35.26,35.27,8800.0,28.9377,28.9459,28.9295,28.9377,8800.0
2013-07-10 12:10:00,35.27,35.3,35.27,35.29,8600.0,28.9377,28.9623,28.9377,28.9541,8600.0
2013-07-10 12:15:00,35.29,35.34,35.27,35.34,42800.0,28.9541,28.9952,28.9377,28.9952,42800.0
2013-07-10 12:20:00,35.33,35.35,35.31,35.34,12000.0,28.987,29.0034,28.9705,28.9952,12000.0
2013-07-10 12:25:00,35.33,35.35,35.33,35.34,4000.0,28.987,29.0034,28.987,28.9952,4000.0
2013-07-10 12:30:00,35.34,35.36,35.34,35.36,14100.0,28.9952,29.0116,28.9952,29.0116,14100.0
2013-07-10 12:35:00,35.36,35.38,35.36,35.38,11800.0,29.0116,29.028,29.0116,29.028,11800.0
2013-07-10 12:40:00,35.37,35.37,35.34,35.34,18100.0,29.0198,29.0198,28.9952,28.9952,18100.0
2013-07-10 12:45:00,35.34,35.36,35.34,35.35,5000.0,28.9952,29.0116,28.9952,29.0034,5000.0
2013-07-10 12:50:00,35.34,35.35,35.33,35.34,7800.0,28.9952,29.0034,28.987,28.9952,7800.0
2013-07-10 12:55:00,35.34,35.34,35.3,35.31,14500.0,28.9952,28.9952,28.9623,28.9705,14500.0
2013-07-10 13:00:00,35.31,35.31,35.29,35.3,14800.0,28.9705,28.9705,28.9541,28.9623,14800.0
2013-07-10 13:05:00,35.3,35.3,35.26,35.27,16700.0,28.9623,28.9623,28.9295,28.9377,16700.0
2013-07-10 13:10:00,35.26,35.26,35.23,35.25,17100.0,28.9295,28.9295,28.9049,28.9213,17100.0
2013-07-10 13:15:00,35.25,35.26,35.23,35.23,11200.0,28.9213,28.9295,28.9049,28.9049,11200.0
2013-07-10 13:20:00,35.23,35.24,35.22,35.22,7300.0,28.9049,28.9131,28.8967,28.8967,7300.0
2013-07-10 13:25:00,35.23,35.23,35.22,35.23,800.0,28.9049,28.9049,28.8967,28.9049,800.0
2013-07-10 13:30:00,35.22,35.23,35.22,35.23,3300.0,28.8967,28.9049,28.8967,28.9049,3300.0
2013-07-10 13:35:00,35.23,35.23,35.19,35.22,14800.0,28.9049,28.9049,28.8721,28.8967,14800.0
2013-07-10 13:40:00,35.21,35.21,35.18,35.2,20700.0,28.8885,28.8885,28.8639,28.8803,20700.0
2013-07-10 13:45:00,35.2,35.24,35.2,35.24,8000.0,28.8803,28.9131,28.8803,28.9131,8000.0
2013-07-10 13:50:00,35.23,35.26,35.23,35.25,10600.0,28.9049,28.9295,28.9049,28.9213,10600.0
2013-07-10 13:55:00,35.24,35.24,35.22,35.23,2900.0,28.9131,28.9131,28.8967,28.9049,2900.0
2013-07-10 14:00:00,35.22,35.39,35.21,35.37,117300.0,28.8967,29.0362,28.8885,29.0198,117300.0
2013-07-10 14:05:00,35.37,35.37,35.26,35.29,58200.0,29.0198,29.0198,28.9295,28.9541,58200.0
2013-07-10 14:10:00,35.28,35.31,35.26,35.31,20600.0,28.9459,28.9705,28.9295,28.9705,20600.0
2013-07-10 14:15:00,35.31,35.36,35.29,35.36,27600.0,28.9705,29.0116,28.9541,29.0116,27600.0
2013-07-10 14:20:00,35.35,35.41,35.35,35.38,31200.0,29.0034,29.0526,29.0034,29.028,31200.0
2013-07-10 14:25:00,35.38,35.39,35.33,35.36,14600.0,29.028,29.0362,28.987,29.0116,14600.0
2013-07-10 14:30:00,35.35,35.39,35.34,35.37,16600.0,29.0034,29.0362,28.9952,29.0198,16600.0
2013-07-10 14:35:00,35.37,35.37,35.28,35.3,22200.0,29.0198,29.0198,28.9459,28.9623,22200.0
2013-07-10 14:40:00,35.3,35.35,35.3,35.33,11800.0,28.9623,29.0034,28.9623,28.987,11800.0
2013-07-10 14:45:00,35.34,35.34,35.25,35.27,33800.0,28.9952,28.9952,28.9213,28.9377,33800.0
2013-07-10 14:50:00,35.25,35.31,35.25,35.28,31200.0,28.9213,28.9705,28.9213,28.9459,31200.0
2013-07-10 14:55:00,35.27,35.3,35.27,35.3,16900.0,28.9377,28.9623,28.9377,28.9623,16900.0
2013-07-10 15:00:00,35.29,35.33,35.29,35.31,21400.0,28.9541,28.987,28.9541,28.9705,21400.0
2013-07-10 15:05:00,35.31,35.33,35.28,35.29,16700.0,28.9705,28.987,28.9459,28.9541,16700.0
2013-07-10 15:10:00,35.29,35.33,35.28,35.28,23600.0,28.9541,28.987,28.9459,28.9459,23600.0
2013-07-10 15:15:00,35.28,35.28,35.26,35.27,19400.0,28.9459,28.9459,28.9295,28.9377,19400.0
2013-07-10 15:20:00,35.27,35.31,35.27,35.29,45400.0,28.9377,28.9705,28.9377,28.9541,45400.0
2013-07-10 15:25:00,35.28,35.34,35.27,35.32,35800.0,28.9459,28.9952,28.9377,28.9787,35800.0
2013-07-10 15:30:00,35.32,35.32,35.28,35.3,33200.0,28.9787,28.9787,28.9459,28.9623,33200.0
2013-07-10 15:35:00,35.3,35.3,35.27,35.27,25500.0,28.9623,28.9623,28.9377,28.9377,25500.0
2013-07-10 15:40:00,35.28,35.3,35.26,35.3,64600.0,28.9459,28.9623,28.9295,28.9623,64600.0
2013-07-10 15:45:00,35.3,35.32,35.29,35.3,67200.0,28.9623,28.9787,28.9541,28.9623,67200.0
2013-07-10 15:50:00,35.3,35.34,35.3,35.33,65700.0,28.9623,28.9952,28.9623,28.987,65700.0
2013-07-10 15:55:00,35.33,35.36,35.32,35.35,92500.0,28.987,29.0116,28.9787,29.0034,92500.0
2013-07-11 09:30:00,35.78,35.79,35.69,35.69,64200.0,29.3562,29.3644,29.2823,29.2823,64200.0
2013-07-11 09:35:00,35.69,35.8,35.67,35.79,34900.0,29.2823,29.3726,29.2659,29.3644,34900.0
2013-07-11 09:40:00,35.78,35.79,35.72,35.73,20600.0,29.3562,29.3644,29.3069,29.3151,20600.0
2013-07-11 09:45:00,35.76,35.78,35.72,35.76,39100.0,29.3398,29.3562,29.3069,29.3398,39100.0
2013-07-11 09:50:00,35.76,35.8,35.76,35.8,100800.0,29.3398,29.3726,29.3398,29.3726,100800.0
2013-07-11 09:55:00,35.8,35.83,35.8,35.83,23500.0,29.3726,29.3972,29.3726,29.3972,23500.0
2013-07-11 10:00:00,35.83,35.83,35.77,35.77,21000.0,29.3972,29.3972,29.348,29.348,21000.0
2013-07-11 10:05:00,35.78,35.79,35.75,35.77,34300.0,29.3562,29.3644,29.3315,29.348,34300.0
2013-07-11 10:10:00,35.76,35.79,35.76,35.78,62800.0,29.3398,29.3644,29.3398,29.3562,62800.0
2013-07-11 10:15:00,35.78,35.8,35.77,35.79,25400.0,29.3562,29.3726,29.348,29.3644,25400.0
2013-07-11 10:20:00,35.79,35.8,35.78,35.79,16100.0,29.3644,29.3726,29.3562,29.3644,16100.0
2013-07-11 10:25:00,35.8,35.82,35.78,35.81,38000.0,29.3726,29.389,29.3562,29.3808,38000.0
2013-07-11 10:30:00,35.81,35.84,35.79,35.79,28100.0,29.3808,29.4054,29.3644,29.3644,28100.0
2013-07-11 10:35:00,35.79,35.82,35.78,35.82,15800.0,29.3644,29.389,29.3562,29.389,15800.0
2013-07-11 10:40:00,35.81,35.81,35.72,35.73,40000.0,29.3808,29.3808,29.3069,29.3151,40000.0
2013-07-11 10:45:00,35.73,35.78,35.72,35.78,37700.0,29.3151,29.3562,29.3069,29.3562,37700.0
2013-07-11 10:50:00,35.78,35.85,35.78,35.84,41400.0,29.3562,29.4136,29.3562,29.4054,41400.0
2013-07-11 10:55:00,35.83,35.84,35.78,35.79,12600.0,29.3972,29.4054,29.3562,29.3644,12600.0
2013-07-11 11:00:00,35.79,35.79,35.74,35.74,12100.0,29.3644,29.3644,29.3233,29.3233,12100.0
2013-07-11 11:05:00,35.74,35.77,35.73,35.77,16000.0,29.3233,29.348,29.3151,29.348,16000.0
2013-07-11 11:10:00,35.77,35.8,35.75,35.78,28500.0,29.348,29.3726,29.3315,29.3562,28500.0
2013-07-11 11:15:00,35.79,35.79,35.76,35.78,14600.0,29.3644,29.3644,29.3398,29.3562,14600.0
2013-07-11 11:20:00,35.79,35.8,35.75,35.79,36400.0,29.3644,29.3726,29.3315,29.3644,36400.0
2013-07-11 11:25:00,35.78,35.8,35.77,35.8,12600.0,29.3562,29.3726,29.348,29.3726,12600.0
2013-07-11 11:30:00,35.79,35.81,35.78,35.78,23400.0,29.3644,29.3808,29.3562,29.3562,23400.0
2013-07-11 11:35:00,35.79,35.82,35.79,35.8,10200.0,29.3644,29.389,29.3644,29.3726,10200.0
2013-07-11 11:40:00,35.8,35.8,35.79,35.8,12900.0,29.3726,29.3726,29.3644,29.3726,12900.0
2013-07-11 11:45:00,35.79,35.82,35.79,35.81,22200.0,29.3644,29.389,29.3644,29.3808,22200.0
2013-07-11 11:50:00,35.81,35.81,35.78,35.78,12800.0,29.3808,29.3808,29.3562,29.3562,12800.0
2013-07-11 11:55:00,35.78,35.83,35.78,35.81,18800.0,29.3562,29.3972,29.3562,29.3808,18800.0
2013-07-11 12:00:00,35.8,35.83,35.79,35.83,13500.0,29.3726,29.3972,29.3644,29.3972,13500.0
2013-07-11 12:05:00,35.82,35.83,35.8,35.8,9900.0,29.389,29.3972,29.3726,29.3726,9900.0
2013-07-11 12:10:00,35.8,35.83,35.8,35.81,9100.0,29.3726,29.3972,29.3726,29.3808,9100.0
2013-07-11 12:15:00,35.81,35.82,35.79,35.79,5300.0,29.3808,29.389,29.3644,29.3644,5300.0
2013-07-11 12:20:00,35.79,35.8,35.77,35.79,11900.0,29.3644,29.3726,29.348,29.3644,11900.0
2013-07-11 12:25:00,35.78,35.79,35.76,35.78,27000.0,29.3562,29.3644,29.3398,29.3562,27000.0
2013-07-11 12:30:00,35.78,35.81,35.77,35.79,29500.0,29.3562,29.3808,29.348,29.3644,29500.0
2013-07-11 12:35:00,35.79,35.8,35.77,35.77,5200.0,29.3644,29.3726,29.348,29.348,5200.0
2013-07-11 12:40:00,35.78,35.81,35.78,35.81,11300.0,29.3562,29.3808,29.3562,29.3808,11300.0
2013-07-11 12:45:00,35.81,35.82,35.8,35.8,4300.0,29.3808,29.389,29.3726,29.3726,4300.0
2013-07-11 12:50:00,35.81,35.81,35.77,35.77,9100.0,29.3808,29.3808,29.348,29.348,9100.0
2013-07-11 12:55:00,35.77,35.78,35.76,35.77,5200.0,29.348,29.3562,29.3398,29.348,5200.0
2013-07-11 13:00:00,35.77,35.79,35.76,35.78,12100.0,29.348,29.3644,29.3398,29.3562,12100.0
2013-07-11 13:05:00,35.77,35.79,35.76,35.77,9900.0,29.348,29.3644,29.3398,29.348,9900.0
2013-07-11 13:10:00,35.77,35.79,35.77,35.79,8700.0,29.348,29.3644,29.348,29.3644,8700.0
2013-07-11 13:15:00,35.79,35.84,35.79,35.83,14000.0,29.3644,29.4054,29.3644,29.3972,14000.0
2013-07-11 13:20:00,35.84,35.84,35.82,35.83,11800.0,29.4054,29.4054,29.389,29.3972,11800.0
2013-07-11 13:25:00,35.83,35.85,35.83,35.85,11500.0,29.3972,29.4136,29.3972,29.4136,11500.0
2013-07-11 13:30:00,35.84,35.84,35.8,35.81,10900.0,29.4054,29.4054,29.3726,29.3808,10900.0
2013-07-11 13:35:00,35.81,35.85,35.81,35.84,22800.0,29.3808,29.4136,29.3808,29.4054,22800.0
2013-07-11 13:40:00,35.84,35.85,35.83,35.83,9700.0,29.4054,29.4136,29.3972,29.3972,9700.0
2013-07-11 13:45:00,35.84,35.89,35.84,35.88,15900.0,29.4054,29.4464,29.4054,29.4382,15900.0
2013-07-11 13:50:00,35.88,35.88,35.86,35.86,11700.0,29.4382,29.4382,29.4218,29.4218,11700.0
2013-07-11 13:55:00,35.86,35.87,35.83,35.84,12700.0,29.4218,29.43,29.3972,29.4054,12700.0
2013-07-11 14:00:00,35.84,35.86,35.83,35.86,5400.0,29.4054,29.4218,29.3972,29.4218,5400.0
2013-07-11 14:05:00,35.85,35.85,35.83,35.84,9600.0,29.4136,29.4136,29.3972,29.4054,9600.0
2013-07-11 14:10:00,35.83,35.86,35.83,35.86,13000.0,29.3972,29.4218,29.3972,29.4218,13000.0
2013-07-11 14:15:00,35.86,35.88,35.86,35.87,16800.0,29.4218,29.4382,29.4218,29.43,16800.0
2013-07-11 14:20:00,35.87,35.93,35.87,35.92,45400.0,29.43,29.4792,29.43,29.471,45400.0
2013-07-11 14:25:00,35.93,35.95,35.92,35.95,31800.0,29.4792,29.4956,29.471,29.4956,31800.0
2013-07-11 14:30:00,35.94,36.0,35.94,36.0,31800.0,29.4874,29.5367,29.4874,29.5367,31800.0
2013-07-11 14:35:00,36.0,36.0,35.97,35.97,11000.0,29.5367,29.5367,29.512,29.512,11000.0
2013-07-11 14:40:00,35.97,35.98,35.94,35.94,16300.0,29.512,29.5203,29.4874,29.4874,16300.0
2013-07-11 14:45:00,35.94,35.96,35.94,35.96,16400.0,29.4874,29.5038,29.4874,29.5038,16400.0
2013-07-11 14:50:00,35.96,36.0,35.96,35.99,22400.0,29.5038,29.5367,29.5038,29.5285,22400.0
2013-07-11 14:55:00,35.98,35.98,35.95,35.96,12700.0,29.5203,29.5203,29.4956,29.5038,12700.0
2013-07-11 15:00:00,35.95,35.98,35.95,35.96,23200.0,29.4956,29.5203,29.4956,29.5038,23200.0
2013-07-11 15:05:00,35.97,35.97,35.95,35.97,31800.0,29.512,29.512,29.4956,29.512,31800.0
2013-07-11 15:10:00,35.97,35.99,35.96,35.98,28300.0,29.512,29.5285,29.5038,29.5203,28300.0
2013-07-11 15:15:00,35.98,35.99,35.98,35.98,46600.0,29.5203,29.5285,29.5203,29.5203,46600.0
2013-07-11 15:20:00,35.98,36.02,35.98,36.02,55200.0,29.5203,29.5531,29.5203,29.5531,55200.0
2013-07-11 15:25:00,36.01,36.01,35.99,36.0,17400.0,29.5449,29.5449,29.5285,29.5367,17400.0
2013-07-11 15:30:00,36.0,36.0,35.96,35.97,53100.0,29.5367,29.5367,29.5038,29.512,53100.0
2013-07-11 15:35:00,35.98,35.98,35.96,35.98,24200.0,29.5203,29.5203,29.5038,29.5203,24200.0
2013-07-11 15:40:00,35.98,36.04,35.98,36.04,39400.0,29.5203,29.5695,29.5203,29.5695,39400.0
2013-07-11 15:45:00,36.03,36.04,36.0,36.01,66600.0,29.5613,29.5695,29.5367,29.5449,66600.0
2013-07-11 15:50:00,36.0,36.01,35.95,35.97,75400.0,29.5367,29.5449,29.4956,29.512,75400.0
2013-07-11 15:55:00,35.97,36.05,35.97,36.04,255000.0,29.512,29.5777,29.512,29.5695,255000.0
2013-07-12 09:30:00,35.95,36.05,35.89,36.04,53100.0,29.4956,29.5777,29.4464,29.5695,53100.0
2013-07-12 09:35:00,36.03,36.04,35.95,36.0,17500.0,29.5613,29.5695,29.4956,29.5367,17500.0
2013-07-12 09:40:00,35.99,35.99,35.87,35.91,11100.0,29.5285,29.5285,29.43,29.4628,11100.0
2013-07-12 09:45:00,35.91,35.98,35.89,35.9,9900.0,29.4628,29.5203,29.4464,29.4546,9900.0
2013-07-12 09:50:00,35.89,35.99,35.89,35.96,13900.0,29.4464,29.5285,29.4464,29.5038,13900.0
2013-07-12 09:55:00,35.97,35.97,35.92,35.94,7900.0,29.512,29.512,29.471,29.4874,7900.0
2013-07-12 10:00:00,35.93,35.99,35.93,35.99,36200.0,29.4792,29.5285,29.4792,29.5285,36200.0
2013-07-12 10:05:00,35.99,36.01,35.98,35.99,26000.0,29.5285,29.5449,29.5203,29.5285,26000.0
2013-07-12 10:10:00,35.99,36.04,35.97,36.01,24200.0,29.5285,29.5695,29.512,29.5449,24200.0
2013-07-12 10:15:00,36.01,36.03,35.99,35.99,30900.0,29.5449,29.5613,29.5285,29.5285,30900.0
2013-07-12 10:20:00,36.0,36.02,35.98,36.01,69200.0,29.5367,29.5531,29.5203,29.5449,69200.0
2013-07-12 10:25:00,36.02,36.02,36.0,36.01,18500.0,29.5531,29.5531,29.5367,29.5449,18500.0
2013-07-12 10:30:00,36.02,36.02,35.98,36.02,60600.0,29.5531,29.5531,29.5203,29.5531,60600.0
2013-07-12 10:35:00,36.01,36.02,36.0,36.0,17800.0,29.5449,29.5531,29.5367,29.5367,17800.0
2013-07-12 10:40:00,36.01,36.07,36.01,36.05,27800.0,29.5449,29.5941,29.5449,29.5777,27800.0
2013-07-12 10:45:00,36.04,36.05,36.0,36.0,16400.0,29.5695,29.5777,29.5367,29.5367,16400.0
2013-07-12 10:50:00,36.0,36.03,36.0,36.02,18300.0,29.5367,29.5613,29.5367,29.5531,18300.0
2013-07-12 10:55:00,36.01,36.02,35.99,36.0,6300.0,29.5449,29.5531,29.5285,29.5367,6300.0
2013-07-12 11:00:00,35.99,36.01,35.97,36.0,17900.0,29.5285,29.5449,29.512,29.5367,17900.0
2013-07-12 11:05:00,36.01,36.03,36.01,36.03,12800.0,29.5449,29.5613,29.5449,29.5613,12800.0
2013-07-12 11:10:00,36.02,36.03,36.02,36.02,4700.0,29.5531,29.5613,29.5531,29.5531,4700.0
2013-07-12 11:15:00,36.02,36.02,35.98,36.02,22700.0,29.5531,29.5531,29.5203,29.5531,22700.0
2013-07-12 11:20:00,36.02,36.02,36.0,36.0,14900.0,29.5531,29.5531,29.5367,29.5367,14900.0
2013-07-12 11:25:00,36.0,36.02,35.97,35.98,12300.0,29.5367,29.5531,29.512,29.5203,12300.0
2013-07-12 11:30:00,35.98,36.0,35.95,35.96,16600.0,29.5203,29.5367,29.4956,29.5038,16600.0
2013-07-12 11:35:00,35.96,35.99,35.95,35.96,31500.0,29.5038,29.5285,29.4956,29.5038,31500.0
2013-07-12 11:40:00,35.96,35.98,35.94,35.94,14000.0,29.5038,29.5203,29.4874,29.4874,14000.0
2013-07-12 11:45:00,35.95,35.96,35.9,35.91,28900.0,29.4956,29.5038,29.4546,29.4628,28900.0
2013-07-12 11:50:00,35.92,35.92,35.85,35.85,17400.0,29.471,29.471,29.4136,29.4136,17400.0
2013-07-12 11:55:00,35.85,35.86,35.85,35.85,5200.0,29.4136,29.4218,29.4136,29.4136,5200.0
2013-07-12 12:00:00,35.84,35.87,35.84,35.87,33700.0,29.4054,29.43,29.4054,29.43,33700.0
2013-07-12 12:05:00,35.86,35.89,35.86,35.89,11700.0,29.4218,29.4464,29.4218,29.4464,11700.0
2013-07-12 12:10:00,35.89,35.9,35.88,35.88,5500.0,29.4464,29.4546,29.4382,29.4382,5500.0
2013-07-12 12:15:00,35.88,35.88,35.83,35.83,11800.0,29.4382,29.4382,29.3972,29.3972,11800.0
2013-07-12 12:20:00,35.83,35.84,35.82,35.84,7700.0,29.3972,29.4054,29.389,29.4054,7700.0
2013-07-12 12:25:00,35.83,35.88,35.83,35.88,19500.0,29.3972,29.4382,29.3972,29.4382,19500.0
2013-07-12 12:30:00,35.87,35.88,35.87,35.88,6000.0,29.43,29.4382,29.43,29.4382,6000.0
2013-07-12 12:35:00,35.88,35.89,35.86,35.89,8000.0,29.4382,29.4464,29.4218,29.4464,8000.0
2013-07-12 12:40:00,35.9,35.92,35.9,35.91,16600.0,29.4546,29.471,29.4546,29.4628,16600.0
2013-07-12 12:45:00,35.91,35.92,35.9,35.91,13600.0,29.4628,29.471,29.4546,29.4628,13600.0
2013-07-12 12:50:00,35.91,35.93,35.91,35.93,5200.0,29.4628,29.4792,29.4628,29.4792,5200.0
2013-07-12 12:55:00,35.92,35.95,35.92,35.95,11100.0,29.471,29.4956,29.471,29.4956,11100.0
2013-07-12 13:00:00,35.95,35.96,35.93,35.94,46100.0,29.4956,29.5038,29.4792,29.4874,46100.0
2013-07-12 13:05:00,35.94,35.97,35.93,35.95,9500.0,29.4874,29.512,29.4792,29.4956,9500.0
2013-07-12 13:10:00,35.95,35.97,35.95,35.96,12800.0,29.4956,29.512,29.4956,29.5038,12800.0
2013-07-12 13:15:00,35.95,35.98,35.95,35.97,24100.0,29.4956,29.5203,29.4956,29.512,24100.0
2013-07-12 13:20:00,35.98,35.99,35.98,35.98,17600.0,29.5203,29.5285,29.5203,29.5203,17600.0
2013-07-12 13:25:00,35.98,36.0,35.98,36.0,8500.0,29.5203,29.5367,29.5203,29.5367,8500.0
2013-07-12 13:30:00,35.99,36.0,35.98,36.0,17000.0,29.5285,29.5367,29.5203,29.5367,17000.0
2013-07-12 13:35:00,35.99,36.0,35.98,35.98,10600.0,29.5285,29.5367,29.5203,29.5203,10600.0
2013-07-12 13:40:00,35.98,35.99,35.97,35.97,9700.0,29.5203,29.5285,29.512,29.512,9700.0
2013-07-12 13:45:00,35.97,36.0,35.96,36.0,12000.0,29.512,29.5367,29.5038,29.5367,12000.0
2013-07-12 13:50:00,36.0,36.0,35.98,35.98,5900.0,29.5367,29.5367,29.5203,29.5203,5900.0
2013-07-12 13:55:00,35.98,35.99,35.96,35.96,9600.0,29.5203,29.5285,29.5038,29.5038,9600.0
2013-07-12 14:00:00,35.96,35.97,35.93,35.93,12300.0,29.5038,29.512,29.4792,29.4792,12300.0
2013-07-12 14:05:00,35.93,35.94,35.9,35.9,6400.0,29.4792,29.4874,29.4546,29.4546,6400.0
2013-07-12 14:10:00,35.9,35.92,35.88,35.91,58200.0,29.4546,29.471,29.4382,29.4628,58200.0
2013-07-12 14:15:00,35.9,35.92,35.9,35.91,8200.0,29.4546,29.471,29.4546,29.4628,8200.0
2013-07-12 14:20:00,35.9,35.92,35.89,35.9,10800.0,29.4546,29.471,29.4464,29.4546,10800.0
2013-07-12 14:25:00,35.9,35.92,35.89,35.9,15900.0,29.4546,29.471,29.4464,29.4546,15900.0
2013-07-12 14:30:00,35.91,35.91,35.88,35.9,28800.0,29.4628,29.4628,29.4382,29.4546,28800.0
2013-07-12 14:35:00,35.89,35.9,35.88,35.89,7600.0,29.4464,29.4546,29.4382,29.4464,7600.0
2013-07-12 14:40:00,35.89,35.89,35.88,35.89,4000.0,29.4464,29.4464,29.4382,29.4464,4000.0
2013-07-12 14:45:00,35.89,35.89,35.86,35.87,37200.0,29.4464,29.4464,29.4218,29.43,37200.0
2013-07-12 14:50:00,35.88,35.88,35.86,35.88,45800.0,29.4382,29.4382,29.4218,29.4382,45800.0
2013-07-12 14:55:00,35.88,35.89,35.87,35.87,27300.0,29.4382,29.4464,29.43,29.43,27300.0
2013-07-12 15:00:00,35.88,35.88,35.87,35.88,9700.0,29.4382,29.4382,29.43,29.4382,9700.0
2013-07-12 15:05:00,35.87,35.93,35.87,35.93,26600.0,29.43,29.4792,29.43,29.4792,26600.0
2013-07-12 15:10:00,35.92,35.93,35.91,35.92,17200.0,29.471,29.4792,29.4628,29.471,17200.0
2013-07-12 15:15:00,35.91,35.94,35.91,35.93,107100.0,29.4628,29.4874,29.4628,29.4792,107100.0
2013-07-12 15:20:00,35.94,35.96,35.94,35.95,50500.0,29.4874,29.5038,29.4874,29.4956,50500.0
2013-07-12 15:25:00,35.95,35.97,35.95,35.97,30600.0,29.4956,29.512,29.4956,29.512,30600.0
2013-07-12 15:30:00,35.97,35.97,35.95,35.95,30500.0,29.512,29.512,29.4956,29.4956,30500.0
2013-07-12 15:35:00,35.95,36.1,35.94,36.0,157500.0,29.4956,29.6187,29.4874,29.5367,157500.0
2013-07-12 15:40:00,35.99,36.02,35.99,36.02,40900.0,29.5285,29.5531,29.5285,29.5531,40900.0
2013-07-12 15:45:00,36.02,36.05,36.02,36.04,73300.0,29.5531,29.5777,29.5531,29.5695,73300.0
2013-07-12 15:50:00,36.04,36.05,36.04,36.05,90000.0,29.5695,29.5777,29.5695,29.5777,90000.0
2013-07-12 15:55:00,36.06,36.08,36.03,36.04,147500.0,29.5859,29.6023,29.5613,29.5695,147500.0
2013-07-15 09:30:00,36.11,36.17,36.09,36.12,26600.0,29.6269,29.6761,29.6105,29.6351,26600.0
2013-07-15 09:35:00,36.14,36.14,36.05,36.06,33200.0,29.6515,29.6515,29.5777,29.5859,33200.0
2013-07-15 09:40:00,36.05,36.09,36.05,36.07,17900.0,29.5777,29.6105,29.5777,29.5941,17900.0
2013-07-15 09:45:00,36.06,36.08,36.03,36.06,12600.0,29.5859,29.6023,29.5613,29.5859,12600.0
2013-07-15 09:50:00,36.06,36.08,36.04,36.06,84200.0,29.5859,29.6023,29.5695,29.5859,84200.0
2013-07-15 09:55:00,36.07,36.13,36.01,36.05,43500.0,29.5941,29.6433,29.5449,29.5777,43500.0
2013-07-15 10:00:00,36.04,36.04,36.0,36.01,24700.0,29.5695,29.5695,29.5367,29.5449,24700.0
2013-07-15 10:05:00,36.01,36.06,36.01,36.02,19100.0,29.5449,29.5859,29.5449,29.5531,19100.0
2013-07-15 10:10:00,36.01,36.08,36.01,36.05,15300.0,29.5449,29.6023,29.5449,29.5777,15300.0
2013-07-15 10:15:00,36.05,36.05,36.01,36.03,12800.0,29.5777,29.5777,29.5449,29.5613,12800.0
2013-07-15 10:20:00,36.04,36.05,35.98,35.99,14800.0,29.5695,29.5777,29.5203,29.5285,14800.0
2013-07-15 10:25:00,35.98,35.99,35.93,35.94,23000.0,29.5203,29.5285,29.4792,29.4874,23000.0
2013-07-15 10:30:00,35.93,35.93,35.9,35.91,14100.0,29.4792,29.4792,29.4546,29.4628,14100.0
2013-07-15 10:35:00,35.9,35.92,35.89,35.91,12500.0,29.4546,29.471,29.4464,29.4628,12500.0
2013-07-15 10:40:00,35.91,35.93,35.9,35.93,6700.0,29.4628,29.4792,29.4546,29.4792,6700.0
2013-07-15 10:45:00,35.93,35.97,35.93,35.97,11900.0,29.4792,29.512,29.4792,29.512,11900.0
2013-07-15 10:50:00,35.97,36.03,35.97,36.02,8400.0,29.512,29.5613,29.512,29.5531,8400.0
2013-07-15 10:55:00,36.02,36.03,36.0,36.03,11600.0,29.5531,29.5613,29.5367,29.5613,11600.0
2013-07-15 11:00:00,36.03,36.08,36.03,36.07,19300.0,29.5613,29.6023,29.5613,29.5941,19300.0
2013-07-15 11:05:00,36.07,36.07,36.04,36.06,11200.0,29.5941,29.5941,29.5695,29.5859,11200.0
2013-07-15 11:10:00,36.06,36.07,36.05,36.05,10600.0,29.5859,29.5941,29.5777,29.5777,10600.0
2013-07-15 11:15:00,36.06,36.06,36.04,36.05,13000.0,29.5859,29.5859,29.5695,29.5777,13000.0
2013-07-15 11:20:00,36.05,36.09,36.05,36.06,9600.0,29.5777,29.6105,29.5777,29.5859,9600.0
2013-07-15 11:25:00,36.06,36.07,36.02,36.04,18500.0,29.5859,29.5941,29.5531,29.5695,18500.0
2013-07-15 11:30:00,36.04,36.04,36.01,36.04,17100.0,29.5695,29.5695,29.5449,29.5695,17100.0
2013-07-15 11:35:00,36.04,36.05,36.0,36.01,17100.0,29.5695,29.5777,29.5367,29.5449,17100.0
2013-07-15 11:40:00,36.01,36.02,36.0,36.01,9800.0,29.5449,29.5531,29.5367,29.5449,9800.0
2013-07-15 11:45:00,36.01,36.04,36.0,36.03,26900.0,29.5449,29.5695,29.5367,29.5613,26900.0
2013-07-15 11:50:00,36.02,36.03,36.02,36.02,3200.0,29.5531,29.5613,29.5531,29.5531,3200.0
2013-07-15 11:55:00,36.02,36.04,36.02,36.03,7000.0,29.5531,29.5695,29.5531,29.5613,7000.0
2013-07-15 12:00:00,36.04,36.05,36.03,36.05,13000.0,29.5695,29.5777,29.5613,29.5777,13000.0
2013-07-15 12:05:00,36.04,36.05,36.03,36.03,8300.0,29.5695,29.5777,29.5613,29.5613,8300.0
2013-07-15 12:10:00,36.03,36.03,35.99,36.02,21200.0,29.5613,29.5613,29.5285,29.5531,21200.0
2013-07-15 12:15:00,36.02,36.07,36.02,36.07,16400.0,29.5531,29.5941,29.5531,29.5941,16400.0
2013-07-15 12:20:00,36.07,36.08,36.07,36.08,2700.0,29.5941,29.6023,29.5941,29.6023,2700.0
2013-07-15 12:25:00,36.08,36.09,36.07,36.08,9900.0,29.6023,29.6105,29.5941,29.6023,9900.0
2013-07-15 12:30:00,36.07,36.07,36.04,36.05,5300.0,29.5941,29.5941,29.5695,29.5777,5300.0
2013-07-15 12:35:00,36.05,36.05,36.03,36.05,21200.0,29.5777,29.5777,29.5613,29.5777,21200.0
2013-07-15 12:40:00,36.05,36.05,36.04,36.05,3100.0,29.5777,29.5777,29.5695,29.5777,3100.0
2013-07-15 12:45:00,36.05,36.07,36.04,36.07,11300.0,29.5777,29.5941,29.5695,29.5941,11300.0
2013-07-15 12:50:00,36.07,36.08,36.05,36.06,17500.0,29.5941,29.6023,29.5777,29.5859,17500.0
2013-07-15 12:55:00,36.06,36.06,36.05,36.05,6000.0,29.5859,29.5859,29.5777,29.5777,6000.0
2013-07-15 13:00:00,36.05,36.06,36.04,36.05,14900.0,29.5777,29.5859,29.5695,29.5777,14900.0
2013-07-15 13:05:00,36.06,36.06,36.04,36.05,5500.0,29.5859,29.5859,29.5695,29.5777,5500.0
2013-07-15 13:10:00,36.05,36.05,36.04,36.05,3800.0,29.5777,29.5777,29.5695,29.5777,3800.0
2013-07-15 13:15:00,36.05,36.05,36.03,36.05,12600.0,29.5777,29.5777,29.5613,29.5777,12600.0
2013-07-15 13:20:00,36.04,36.05,36.01,36.01,7200.0,29.5695,29.5777,29.5449,29.5449,7200.0
2013-07-15 13:25:00,36.01,36.04,36.01,36.04,23100.0,29.5449,29.5695,29.5449,29.5695,23100.0
2013-07-15 13:30:00,36.03,36.04,36.03,36.03,4900.0,29.5613,29.5695,29.5613,29.5613,4900.0
2013-07-15 13:35:00,36.03,36.07,36.03,36.06,27800.0,29.5613,29.5941,29.5613,29.5859,27800.0
2013-07-15 13:40:00,36.06,36.06,36.04,36.04,17000.0,29.5859,29.5859,29.5695,29.5695,17000.0
2013-07-15 13:45:00,36.04,36.05,36.04,36.04,9300.0,29.5695,29.5777,29.5695,29.5695,9300.0
2013-07-15 13:50:00,36.05,36.06,36.05,36.06,11600.0,29.5777,29.5859,29.5777,29.5859,11600.0
2013-07-15 13:55:00,36.06,36.06,36.05,36.06,4500.0,29.5859,29.5859,29.5777,29.5859,4500.0
2013-07-15 14:00:00,36.05,36.08,36.05,36.08,9800.0,29.5777,29.6023,29.5777,29.6023,9800.0
2013-07-15 14:05:00,36.07,36.07,36.05,36.06,9900.0,29.5941,29.5941,29.5777,29.5859,9900.0
2013-07-15 14:10:00,36.05,36.07,36.04,36.06,14900.0,29.5777,29.5941,29.5695,29.5859,14900.0
2013-07-15 14:15:00,36.07,36.09,36.07,36.09,11600.0,29.5941,29.6105,29.5941,29.6105,11600.0
2013-07-15 14:20:00,36.09,36.09,36.07,36.07,6900.0,29.6105,29.6105,29.5941,29.5941,6900.0
2013-07-15 14:25:00,36.07,36.08,36.06,36.07,13000.0,29.5941,29.6023,29.5859,29.5941,13000.0
2013-07-15 14:30:00,36.06,36.08,36.06,36.07,7800.0,29.5859,29.6023,29.5859,29.5941,7800.0
2013-07-15 14:35:00,36.07,36.08,36.06,36.06,5700.0,29.5941,29.6023,29.5859,29.5859,5700.0
2013-07-15 14:40:00,36.07,36.07,36.05,36.06,20800.0,29.5941,29.5941,29.5777,29.5859,20800.0
2013-07-15 14:45:00,36.07,36.07,36.04,36.05,14700.0,29.5941,29.5941,29.5695,29.5777,14700.0
2013-07-15 14:50:00,36.05,36.05,36.02,36.02,9300.0,29.5777,29.5777,29.5531,29.5531,9300.0
2013-07-15 14:55:00,36.02,36.03,36.02,36.03,10400.0,29.5531,29.5613,29.5531,29.5613,10400.0
2013-07-15 15:00:00,36.03,36.03,36.02,36.02,7600.0,29.5613,29.5613,29.5531,29.5531,7600.0
2013-07-15 15:05:00,36.02,36.03,36.02,36.03,13600.0,29.5531,29.5613,29.5531,29.5613,13600.0
2013-07-15 15:10:00,36.02,36.03,36.02,36.02,12200.0,29.5531,29.5613,29.5531,29.5531,12200.0
2013-07-15 15:15:00,36.02,36.03,36.02,36.03,14700.0,29.5531,29.5613,29.5531,29.5613,14700.0
2013-07-15 15:20:00,36.03,36.03,36.0,36.0,30200.0,29.5613,29.5613,29.5367,29.5367,30200.0
2013-07-15 15:25:00,36.01,36.01,35.99,36.0,14900.0,29.5449,29.5449,29.5285,29.5367,14900.0
2013-07-15 15:30:00,36.0,36.0,35.99,35.99,8700.0,29.5367,29.5367,29.5285,29.5285,8700.0
2013-07-15 15:35:00,35.99,36.0,35.97,35.98,28900.0,29.5285,29.5367,29.512,29.5203,28900.0
2013-07-15 15:40:00,35.98,35.99,35.98,35.98,15200.0,29.5203,29.5285,29.5203,29.5203,15200.0
2013-07-15 15:45:00,35.98,35.99,35.92,35.93,92400.0,29.5203,29.5285,29.471,29.4792,92400.0
2013-07-15 15:50:00,35.92,35.94,35.92,35.93,81500.0,29.471,29.4874,29.471,29.4792,81500.0
2013-07-15 15:55:00,35.92,36.05,35.9,36.05,387800.0,29.471,29.5777,29.4546,29.5777,387800.0
2013-07-16 09:30:00,35.98,36.02,35.89,35.96,57000.0,29.5203,29.5531,29.4464,29.5038,57000.0
2013-07-16 09:35:00,35.94,35.94,35.87,35.93,28200.0,29.4874,29.4874,29.43,29.4792,28200.0
2013-07-16 09:40:00,35.92,35.92,35.84,35.89,22300.0,29.471,29.471,29.4054,29.4464,22300.0
2013-07-16 09:45:00,35.88,35.9,35.86,35.86,10200.0,29.4382,29.4546,29.4218,29.4218,10200.0
2013-07-16 09:50:00,35.86,35.86,35.83,35.85,51900.0,29.4218,29.4218,29.3972,29.4136,51900.0
2013-07-16 09:55:00,35.85,35.92,35.85,35.9,17900.0,29.4136,29.471,29.4136,29.4546,17900.0
2013-07-16 10:00:00,35.91,35.94,35.88,35.93,20700.0,29.4628,29.4874,29.4382,29.4792,20700.0
2013-07-16 10:05:00,35.93,35.93,35.88,35.88,8000.0,29.4792,29.4792,29.4382,29.4382,8000.0
2013-07-16 10:10:00,35.89,35.91,35.87,35.89,12000.0,29.4464,29.4628,29.43,29.4464,12000.0
2013-07-16 10:15:00,35.89,35.9,35.84,35.89,25800.0,29.4464,29.4546,29.4054,29.4464,25800.0
2013-07-16 10:20:00,35.89,35.96,35.87,35.96,30200.0,29.4464,29.5038,29.43,29.5038,30200.0
2013-07-16 10:25:00,35.96,35.96,35.91,35.95,19300.0,29.5038,29.5038,29.4628,29.4956,19300.0
2013-07-16 10:30:00,35.96,36.01,35.95,36.0,17800.0,29.5038,29.5449,29.4956,29.5367,17800.0
2013-07-16 10:35:00,36.0,36.03,36.0,36.0,11200.0,29.5367,29.5613,29.5367,29.5367,11200.0
2013-07-16 10:40:00,36.0,36.02,35.99,36.0,15300.0,29.5367,29.5531,29.5285,29.5367,15300.0
2013-07-16 10:45:00,35.99,36.01,35.98,36.01,25600.0,29.5285,29.5449,29.5203,29.5449,25600.0
2013-07-16 10:50:00,36.01,36.02,35.98,35.99,15000.0,29.5449,29.5531,29.5203,29.5285,15000.0
2013-07-16 10:55:00,35.99,36.0,35.95,35.95,15700.0,29.5285,29.5367,29.4956,29.4956,15700.0
2013-07-16 11:00:00,35.95,35.96,35.92,35.94,18100.0,29.4956,29.5038,29.471,29.4874,18100.0
2013-07-16 11:05:00,35.94,35.96,35.93,35.95,35600.0,29.4874,29.5038,29.4792,29.4956,35600.0
2013-07-16 11:10:00,35.95,35.96,35.92,35.92,22300.0,29.4956,29.5038,29.471,29.471,22300.0
2013-07-16 11:15:00,35.92,35.92,35.88,35.91,22100.0,29.471,29.471,29.4382,29.4628,22100.0
2013-07-16 11:20:00,35.91,35.96,35.91,35.96,100100.0,29.4628,29.5038,29.4628,29.5038,100100.0
2013-07-16 11:25:00,35.97,35.97,35.95,35.95,67800.0,29.512,29.512,29.4956,29.4956,67800.0
2013-07-16 11:30:00,35.95,35.96,35.95,35.95,23300.0,29.4956,29.5038,29.4956,29.4956,23300.0
2013-07-16 11:35:00,35.95,35.96,35.86,35.87,35000.0,29.4956,29.5038,29.4218,29.43,35000.0
2013-07-16 11:40:00,35.87,35.87,35.83,35.83,11700.0,29.43,29.43,29.3972,29.3972,11700.0
2013-07-16 11:45:00,35.83,35.83,35.75,35.75,21500.0,29.3972,29.3972,29.3315,29.3315,21500.0
2013-07-16 11:50:00,35.76,35.8,35.75,35.8,34900.0,29.3398,29.3726,29.3315,29.3726,34900.0
2013-07-16 11:55:00,35.8,35.82,35.8,35.82,10200.0,29.3726,29.389,29.3726,29.389,10200.0
2013-07-16 12:00:00,35.82,35.82,35.8,35.81,17900.0,29.389,29.389,29.3726,29.3808,17900.0
2013-07-16 12:05:00,35.8,35.82,35.79,35.8,16300.0,29.3726,29.389,29.3644,29.3726,16300.0
2013-07-16 12:10:00,35.8,35.81,35.79,35.8,16200.0,29.3726,29.3808,29.3644,29.3726,16200.0
2013-07-16 12:15:00,35.81,35.83,35.81,35.83,12600.0,29.3808,29.3972,29.3808,29.3972,12600.0
2013-07-16 12:20:00,35.83,35.83,35.81,35.82,11800.0,29.3972,29.3972,29.3808,29.389,11800.0
2013-07-16 12:25:00,35.82,35.84,35.81,35.83,19200.0,29.389,29.4054,29.3808,29.3972,19200.0
2013-07-16 12:30:00,35.83,35.83,35.81,35.82,8000.0,29.3972,29.3972,29.3808,29.389,8000.0
2013-07-16 12:35:00,35.81,35.82,35.78,35.79,17000.0,29.3808,29.389,29.3562,29.3644,17000.0
2013-07-16 12:40:00,35.79,35.82,35.78,35.82,18800.0,29.3644,29.389,29.3562,29.389,18800.0
2013-07-16 12:45:00,35.81,35.82,35.8,35.8,9600.0,29.3808,29.389,29.3726,29.3726,9600.0
2013-07-16 12:50:00,35.8,35.81,35.8,35.8,13300.0,29.3726,29.3808,29.3726,29.3726,13300.0
2013-07-16 12:55:00,35.8,35.81,35.8,35.8,11900.0,29.3726,29.3808,29.3726,29.3726,11900.0
2013-07-16 13:00:00,35.8,35.81,35.8,35.8,23700.0,29.3726,29.3808,29.3726,29.3726,23700.0
2013-07-16 13:05:00,35.8,35.82,35.8,35.82,18000.0,29.3726,29.389,29.3726,29.389,18000.0
2013-07-16 13:10:00,35.82,35.85,35.82,35.83,11800.0,29.389,29.4136,29.389,29.3972,11800.0
2013-07-16 13:15:00,35.82,35.84,35.81,35.84,13500.0,29.389,29.4054,29.3808,29.4054,13500.0
2013-07-16 13:20:00,35.83,35.84,35.82,35.82,16500.0,29.3972,29.4054,29.389,29.389,16500.0
2013-07-16 13:25:00,35.82,35.83,35.8,35.8,13000.0,29.389,29.3972,29.3726,29.3726,13000.0
2013-07-16 13:30:00,35.8,35.85,35.8,35.85,24800.0,29.3726,29.4136,29.3726,29.4136,24800.0
2013-07-16 13:35:00,35.86,35.87,35.84,35.87,13100.0,29.4218,29.43,29.4054,29.43,13100.0
2013-07-16 13:40:00,35.87,35.88,35.86,35.86,7300.0,29.43,29.4382,29.4218,29.4218,7300.0
2013-07-16 13:45:00,35.86,35.87,35.85,35.86,17500.0,29.4218,29.43,29.4136,29.4218,17500.0
2013-07-16 13:50:00,35.86,35.89,35.85,35.89,11900.0,29.4218,29.4464,29.4136,29.4464,11900.0
2013-07-16 13:55:00,35.89,35.94,35.89,35.93,27400.0,29.4464,29.4874,29.4464,29.4792,27400.0
2013-07-16 14:00:00,35.94,36.0,35.93,35.99,120500.0,29.4874,29.5367,29.4792,29.5285,120500.0
2013-07-16 14:05:00,35.99,36.01,35.99,36.0,10700.0,29.5285,29.5449,29.5285,29.5367,10700.0
2013-07-16 14:10:00,36.01,36.05,36.0,36.05,12400.0,29.5449,29.5777,29.5367,29.5777,12400.0
2013-07-16 14:15:00,36.05,36.06,36.03,36.04,23100.0,29.5777,29.5859,29.5613,29.5695,23100.0
2013-07-16 14:20:00,36.04,36.1,36.03,36.08,43900.0,29.5695,29.6187,29.5613,29.6023,43900.0
2013-07-16 14:25:00,36.08,36.11,36.08,36.11,29800.0,29.6023,29.6269,29.6023,29.6269,29800.0
2013-07-16 14:30:00,36.1,36.14,36.09,36.11,44500.0,29.6187,29.6515,29.6105,29.6269,44500.0
2013-07-16 14:35:00,36.12,36.13,36.11,36.13,20000.0,29.6351,29.6433,29.6269,29.6433,20000.0
2013-07-16 14:40:00,36.13,36.16,36.12,36.16,51000.0,29.6433,29.6679,29.6351,29.6679,51000.0
2013-07-16 14:45:00,36.15,36.19,36.15,36.19,30200.0,29.6597,29.6926,29.6597,29.6926,30200.0
2013-07-16 14:50:00,36.19,36.19,36.14,36.16,31100.0,29.6926,29.6926,29.6515,29.6679,31100.0
2013-07-16 14:55:00,36.15,36.16,36.14,36.16,25700.0,29.6597,29.6679,29.6515,29.6679,25700.0
2013-07-16 15:00:00,36.15,36.16,36.12,36.15,41900.0,29.6597,29.6679,29.6351,29.6597,41900.0
2013-07-16 15:05:00,36.14,36.16,36.12,36.15,29200.0,29.6515,29.6679,29.6351,29.6597,29200.0
2013-07-16 15:10:00,36.15,36.16,36.12,36.13,34100.0,29.6597,29.6679,29.6351,29.6433,34100.0
2013-07-16 15:15:00,36.12,36.13,36.11,36.13,28600.0,29.6351,29.6433,29.6269,29.6433,28600.0
2013-07-16 15:20:00,36.13,36.15,36.12,36.14,83500.0,29.6433,29.6597,29.6351,29.6515,83500.0
2013-07-16 15:25:00,36.14,36.18,36.14,36.17,54300.0,29.6515,29.6843,29.6515,29.6761,54300.0
2013-07-16 15:30:00,36.17,36.18,36.16,36.17,49400.0,29.6761,29.6843,29.6679,29.6761,49400.0
2013-07-16 15:35:00,36.16,36.17,36.16,36.16,55200.0,29.6679,29.6761,29.6679,29.6679,55200.0
2013-07-16 15:40:00,36.16,36.17,36.15,36.16,35000.0,29.6679,29.6761,29.6597,29.6679,35000.0
2013-07-16 15:45:00,36.16,36.19,36.15,36.18,53600.0,29.6679,29.6926,29.6597,29.6843,53600.0
2013-07-16 15:50:00,36.19,36.19,36.16,36.16,89300.0,29.6926,29.6926,29.6679,29.6679,89300.0
2013-07-16 15:55:00,36.16,36.26,36.16,36.26,308900.0,29.6679,29.75,29.6679,29.75,308900.0
2013-07-17 09:30:00,36.24,36.3,36.22,36.27,75300.0,29.7336,29.7828,29.7172,29.7582,75300.0
2013-07-17 09:35:00,36.25,36.31,36.25,36.3,22700.0,29.7418,29.791,29.7418,29.7828,22700.0
2013-07-17 09:40:00,36.3,36.34,36.25,36.3,52500.0,29.7828,29.8156,29.7418,29.7828,52500.0
2013-07-17 09:45:00,36.3,36.3,36.23,36.28,28700.0,29.7828,29.7828,29.7254,29.7664,28700.0
2013-07-17 09:50:00,36.29,36.29,36.21,36.22,22700.0,29.7746,29.7746,29.709,29.7172,22700.0
2013-07-17 09:55:00,36.22,36.3,36.21,36.28,23800.0,29.7172,29.7828,29.709,29.7664,23800.0
2013-07-17 10:00:00,36.27,36.27,36.23,36.26,24800.0,29.7582,29.7582,29.7254,29.75,24800.0
2013-07-17 10:05:00,36.27,36.27,36.2,36.21,33400.0,29.7582,29.7582,29.7008,29.709,33400.0
2013-07-17 10:10:00,36.22,36.25,36.22,36.22,25000.0,29.7172,29.7418,29.7172,29.7172,25000.0
2013-07-17 10:15:00,36.22,36.3,36.22,36.3,28500.0,29.7172,29.7828,29.7172,29.7828,28500.0
2013-07-17 10:20:00,36.29,36.33,36.27,36.3,37300.0,29.7746,29.8074,29.7582,29.7828,37300.0
2013-07-17 10:25:00,36.31,36.34,36.29,36.32,31700.0,29.791,29.8156,29.7746,29.7992,31700.0
2013-07-17 10:30:00,36.32,36.34,36.3,36.32,23600.0,29.7992,29.8156,29.7828,29.7992,23600.0
2013-07-17 10:35:00,36.33,36.37,36.29,36.31,36900.0,29.8074,29.8402,29.7746,29.791,36900.0
2013-07-17 10:40:00,36.31,36.32,36.23,36.26,29500.0,29.791,29.7992,29.7254,29.75,29500.0
2013-07-17 10:45:00,36.26,36.27,36.23,36.26,25900.0,29.75,29.7582,29.7254,29.75,25900.0
2013-07-17 10:50:00,36.27,36.28,36.23,36.28,34600.0,29.7582,29.7664,29.7254,29.7664,34600.0
2013-07-17 10:55:00,36.27,36.29,36.25,36.29,19200.0,29.7582,29.7746,29.7418,29.7746,19200.0
2013-07-17 11:00:00,36.28,36.3,36.27,36.3,21700.0,29.7664,29.7828,29.7582,29.7828,21700.0
2013-07-17 11:05:00,36.3,36.32,36.29,36.32,19800.0,29.7828,29.7992,29.7746,29.7992,19800.0
2013-07-17 11:10:00,36.33,36.33,36.25,36.26,25400.0,29.8074,29.8074,29.7418,29.75,25400.0
2013-07-17 11:15:00,36.26,36.3,36.26,36.28,20700.0,29.75,29.7828,29.75,29.7664,20700.0
2013-07-17 11:20:00,36.28,36.3,36.23,36.24,29500.0,29.7664,29.7828,29.7254,29.7336,29500.0
2013-07-17 11:25:00,36.24,36.26,36.21,36.25,65800.0,29.7336,29.75,29.709,29.7418,65800.0
2013-07-17 11:30:00,36.24,36.3,36.23,36.3,47300.0,29.7336,29.7828,29.7254,29.7828,47300.0
2013-07-17 11:35:00,36.3,36.32,36.3,36.32,4700.0,29.7828,29.7992,29.7828,29.7992,4700.0
2013-07-17 11:40:00,36.32,36.34,36.3,36.33,15300.0,29.7992,29.8156,29.7828,29.8074,15300.0
2013-07-17 11:45:00,36.33,36.34,36.31,36.33,26300.0,29.8074,29.8156,29.791,29.8074,26300.0
2013-07-17 11:50:00,36.33,36.33,36.27,36.3,18400.0,29.8074,29.8074,29.7582,29.7828,18400.0
2013-07-17 11:55:00,36.31,36.31,36.26,36.29,26300.0,29.791,29.791,29.75,29.7746,26300.0
2013-07-17 12:00:00,36.29,36.3,36.27,36.3,47900.0,29.7746,29.7828,29.7582,29.7828,47900.0
2013-07-17 12:05:00,36.3,36.3,36.28,36.28,13500.0,29.7828,29.7828,29.7664,29.7664,13500.0
2013-07-17 12:10:00,36.28,36.31,36.27,36.31,33400.0,29.7664,29.791,29.7582,29.791,33400.0
2013-07-17 12:15:00,36.3,36.31,36.29,36.29,5800.0,29.7828,29.791,29.7746,29.7746,5800.0
2013-07-17 12:20:00,36.3,36.3,36.27,36.28,13300.0,29.7828,29.7828,29.7582,29.7664,13300.0
2013-07-17 12:25:00,36.28,36.29,36.27,36.28,9400.0,29.7664,29.7746,29.7582,29.7664,9400.0
2013-07-17 12:30:00,36.29,36.31,36.28,36.31,8100.0,29.7746,29.791,29.7664,29.791,8100.0
2013-07-17 12:35:00,36.31,36.31,36.3,36.31,6700.0,29.791,29.791,29.7828,29.791,6700.0
2013-07-17 12:40:00,36.3,36.34,36.3,36.34,7500.0,29.7828,29.8156,29.7828,29.8156,7500.0
2013-07-17 12:45:00,36.34,36.39,36.33,36.38,23400.0,29.8156,29.8566,29.8074,29.8484,23400.0
2013-07-17 12:50:00,36.38,36.4,36.36,36.36,14200.0,29.8484,29.8648,29.832,29.832,14200.0
2013-07-17 12:55:00,36.35,36.36,36.32,36.32,6800.0,29.8238,29.832,29.7992,29.7992,6800.0
2013-07-17 13:00:00,36.32,36.36,36.32,36.36,15600.0,29.7992,29.832,29.7992,29.832,15600.0
2013-07-17 13:05:00,36.37,36.37,36.36,36.37,3200.0,29.8402,29.8402,29.832,29.8402,3200.0
2013-07-17 13:10:00,36.36,36.37,36.35,36.35,10700.0,29.832,29.8402,29.8238,29.8238,10700.0
2013-07-17 13:15:00,36.36,36.37,36.36,36.37,3000.0,29.832,29.8402,29.832,29.8402,3000.0
2013-07-17 13:20:00,36.36,36.37,36.34,36.34,10000.0,29.832,29.8402,29.8156,29.8156,10000.0
2013-07-17 13:25:00,36.35,36.35,36.32,36.32,10100.0,29.8238,29.8238,29.7992,29.7992,10100.0
2013-07-17 13:30:00,36.32,36.34,36.32,36.32,24600.0,29.7992,29.8156,29.7992,29.7992,24600.0
2013-07-17 13:35:00,36.32,36.33,36.31,36.33,5700.0,29.7992,29.8074,29.791,29.8074,5700.0
2013-07-17 13:40:00,36.34,36.34,36.31,36.34,17200.0,29.8156,29.8156,29.791,29.8156,17200.0
2013-07-17 13:45:00,36.33,36.35,36.32,36.34,8000.0,29.8074,29.8238,29.7992,29.8156,8000.0
2013-07-17 13:50:00,36.35,36.35,36.33,36.33,9700.0,29.8238,29.8238,29.8074,29.8074,9700.0
2013-07-17 13:55:00,36.33,36.34,36.33,36.33,3900.0,29.8074,29.8156,29.8074,29.8074,3900.0
2013-07-17 14:00:00,36.33,36.35,36.32,36.32,15000.0,29.8074,29.8238,29.7992,29.7992,15000.0
2013-07-17 14:05:00,36.32,36.33,36.32,36.33,1900.0,29.7992,29.8074,29.7992,29.8074,1900.0
2013-07-17 14:10:00,36.32,36.35,36.32,36.34,19200.0,29.7992,29.8238,29.7992,29.8156,19200.0
2013-07-17 14:15:00,36.33,36.34,36.32,36.33,9000.0,29.8074,29.8156,29.7992,29.8074,9000.0
2013-07-17 14:20:00,36.33,36.33,36.31,36.32,24700.0,29.8074,29.8074,29.791,29.7992,24700.0
2013-07-17 14:25:00,36.32,36.33,36.32,36.32,23700.0,29.7992,29.8074,29.7992,29.7992,23700.0
2013-07-17 14:30:00,36.33,36.33,36.32,36.32,13400.0,29.8074,29.8074,29.7992,29.7992,13400.0
2013-07-17 14:35:00,36.32,36.32,36.29,36.32,30700.0,29.7992,29.7992,29.7746,29.7992,30700.0
2013-07-17 14:40:00,36.32,36.32,36.31,36.31,5700.0,29.7992,29.7992,29.791,29.791,5700.0
2013-07-17 14:45:00,36.31,36.31,36.3,36.3,14600.0,29.791,29.791,29.7828,29.7828,14600.0
2013-07-17 14:50:00,36.3,36.31,36.3,36.3,6500.0,29.7828,29.791,29.7828,29.7828,6500.0
2013-07-17 14:55:00,36.3,36.32,36.3,36.32,14000.0,29.7828,29.7992,29.7828,29.7992,14000.0
2013-07-17 15:00:00,36.31,36.32,36.31,36.31,4800.0,29.791,29.7992,29.791,29.791,4800.0
2013-07-17 15:05:00,36.32,36.32,36.3,36.31,24600.0,29.7992,29.7992,29.7828,29.791,24600.0
2013-07-17 15:10:00,36.3,36.31,36.3,36.3,10100.0,29.7828,29.791,29.7828,29.7828,10100.0
2013-07-17 15:15:00,36.3,36.31,36.26,36.27,17900.0,29.7828,29.791,29.75,29.7582,17900.0
2013-07-17 15:20:00,36.27,36.28,36.26,36.27,21600.0,29.7582,29.7664,29.75,29.7582,21600.0
2013-07-17 15:25:00,36.27,36.29,36.26,36.29,35500.0,29.7582,29.7746,29.75,29.7746,35500.0
2013-07-17 15:30:00,36.29,36.29,36.25,36.25,30600.0,29.7746,29.7746,29.7418,29.7418,30600.0
2013-07-17 15:35:00,36.25,36.26,36.25,36.25,20400.0,29.7418,29.75,29.7418,29.7418,20400.0
2013-07-17 15:40:00,36.25,36.26,36.2,36.2,49300.0,29.7418,29.75,29.7008,29.7008,49300.0
2013-07-17 15:45:00,36.2,36.24,36.18,36.23,119500.0,29.7008,29.7336,29.6843,29.7254,119500.0
2013-07-17 15:50:00,36.23,36.24,36.23,36.24,37100.0,29.7254,29.7336,29.7254,29.7336,37100.0
2013-07-17 15:55:00,36.23,36.32,36.22,36.31,210700.0,29.7254,29.7992,29.7172,29.791,210700.0
2013-07-18 09:30:00,36.56,36.62,36.55,36.58,76000.0,29.9961,30.0453,29.9879,30.0125,76000.0
2013-07-18 09:35:00,36.58,36.6,36.5,36.57,33400.0,30.0125,30.0289,29.9469,30.0043,33400.0
2013-07-18 09:40:00,36.56,36.59,36.53,36.55,20300.0,29.9961,30.0207,29.9715,29.9879,20300.0
2013-07-18 09:45:00,36.56,36.62,36.55,36.6,24500.0,29.9961,30.0453,29.9879,30.0289,24500.0
2013-07-18 09:50:00,36.6,36.64,36.57,36.63,33100.0,30.0289,30.0618,30.0043,30.0536,33100.0
2013-07-18 09:55:00,36.63,36.66,36.62,36.65,30000.0,30.0536,30.0782,30.0453,30.07,30000.0
2013-07-18 10:00:00,36.66,36.68,36.62,36.66,14600.0,30.0782,30.0946,30.0453,30.0782,14600.0
2013-07-18 10:05:00,36.66,36.7,36.65,36.68,56500.0,30.0782,30.111,30.07,30.0946,56500.0
2013-07-18 10:10:00,36.68,36.7,36.64,36.67,29500.0,30.0946,30.111,30.0618,30.0864,29500.0
2013-07-18 10:15:00,36.66,36.67,36.62,36.64,26900.0,30.0782,30.0864,30.0453,30.0618,26900.0
2013-07-18 10:20:00,36.65,36.69,36.64,36.68,21300.0,30.07,30.1028,30.0618,30.0946,21300.0
2013-07-18 10:25:00,36.68,36.69,36.65,36.68,19700.0,30.0946,30.1028,30.07,30.0946,19700.0
2013-07-18 10:30:00,36.68,36.68,36.64,36.66,19400.0,30.0946,30.0946,30.0618,30.0782,19400.0
2013-07-18 10:35:00,36.66,36.7,36.65,36.69,28600.0,30.0782,30.111,30.07,30.1028,28600.0
2013-07-18 10:40:00,36.69,36.73,36.69,36.73,25900.0,30.1028,30.1356,30.1028,30.1356,25900.0
2013-07-18 10:45:00,36.73,36.73,36.68,36.69,14900.0,30.1356,30.1356,30.0946,30.1028,14900.0
2013-07-18 10:50:00,36.7,36.74,36.7,36.74,19400.0,30.111,30.1438,30.111,30.1438,19400.0
2013-07-18 10:55:00,36.74,36.74,36.7,36.74,36400.0,30.1438,30.1438,30.111,30.1438,36400.0
2013-07-18 11:00:00,36.74,36.79,36.72,36.79,70700.0,30.1438,30.1848,30.1274,30.1848,70700.0
2013-07-18 11:05:00,36.79,36.84,36.78,36.83,33300.0,30.1848,30.2259,30.1766,30.2176,33300.0
2013-07-18 11:10:00,36.83,36.84,36.8,36.8,23400.0,30.2176,30.2259,30.193,30.193,23400.0
2013-07-18 11:15:00,36.8,36.83,36.76,36.83,31700.0,30.193,30.2176,30.1602,30.2176,31700.0
2013-07-18 11:20:00,36.83,36.84,36.81,36.84,8700.0,30.2176,30.2259,30.2012,30.2259,8700.0
2013-07-18 11:25:00,36.84,36.88,36.84,36.86,42000.0,30.2259,30.2587,30.2259,30.2423,42000.0
2013-07-18 11:30:00,36.85,36.86,36.76,36.76,50600.0,30.2341,30.2423,30.1602,30.1602,50600.0
2013-07-18 11:35:00,36.77,36.77,36.74,36.75,14900.0,30.1684,30.1684,30.1438,30.152,14900.0
2013-07-18 11:40:00,36.74,36.74,36.65,36.65,16900.0,30.1438,30.1438,30.07,30.07,16900.0
2013-07-18 11:45:00,36.65,36.71,36.64,36.7,35200.0,30.07,30.1192,30.0618,30.111,35200.0
2013-07-18 11:50:00,36.7,36.72,36.64,36.65,20800.0,30.111,30.1274,30.0618,30.07,20800.0
2013-07-18 11:55:00,36.66,36.7,36.65,36.7,15800.0,30.0782,30.111,30.07,30.111,15800.0
2013-07-18 12:00:00,36.7,36.7,36.67,36.67,11100.0,30.111,30.111,30.0864,30.0864,11100.0
2013-07-18 12:05:00,36.66,36.74,36.66,36.72,42800.0,30.0782,30.1438,30.0782,30.1274,42800.0
2013-07-18 12:10:00,36.73,36.76,36.71,36.74,14800.0,30.1356,30.1602,30.1192,30.1438,14800.0
2013-07-18 12:15:00,36.74,36.74,36.68,36.68,12100.0,30.1438,30.1438,30.0946,30.0946,12100.0
2013-07-18 12:20:00,36.68,36.69,36.65,36.66,15900.0,30.0946,30.1028,30.07,30.0782,15900.0
2013-07-18 12:25:00,36.67,36.68,36.62,36.63,11300.0,30.0864,30.0946,30.0453,30.0536,11300.0
2013-07-18 12:30:00,36.62,36.68,36.62,36.67,23100.0,30.0453,30.0946,30.0453,30.0864,23100.0
2013-07-18 12:35:00,36.68,36.68,36.61,36.62,28200.0,30.0946,30.0946,30.0371,30.0453,28200.0
2013-07-18 12:40:00,36.63,36.63,36.58,36.58,11400.0,30.0536,30.0536,30.0125,30.0125,11400.0
2013-07-18 12:45:00,36.58,36.61,36.58,36.61,14000.0,30.0125,30.0371,30.0125,30.0371,14000.0
2013-07-18 12:50:00,36.62,36.62,36.59,36.59,7500.0,30.0453,30.0453,30.0207,30.0207,7500.0
2013-07-18 12:55:00,36.59,36.6,36.59,36.59,5500.0,30.0207,30.0289,30.0207,30.0207,5500.0
2013-07-18 13:00:00,36.59,36.61,36.57,36.61,28400.0,30.0207,30.0371,30.0043,30.0371,28400.0
2013-07-18 13:05:00,36.62,36.63,36.61,36.61,10700.0,30.0453,30.0536,30.0371,30.0371,10700.0
2013-07-18 13:10:00,36.61,36.62,36.6,36.6,8700.0,30.0371,30.0453,30.0289,30.0289,8700.0
2013-07-18 13:15:00,36.6,36.61,36.58,36.59,26800.0,30.0289,30.0371,30.0125,30.0207,26800.0
2013-07-18 13:20:00,36.59,36.62,36.57,36.57,31700.0,30.0207,30.0453,30.0043,30.0043,31700.0
2013-07-18 13:25:00,36.58,36.62,36.58,36.59,19900.0,30.0125,30.0453,30.0125,30.0207,19900.0
2013-07-18 13:30:00,36.58,36.59,36.56,36.57,20800.0,30.0125,30.0207,29.9961,30.0043,20800.0
2013-07-18 13:35:00,36.57,36.61,36.56,36.61,16100.0,30.0043,30.0371,29.9961,30.0371,16100.0
2013-07-18 13:40:00,36.61,36.62,36.59,36.59,9300.0,30.0371,30.0453,30.0207,30.0207,9300.0
2013-07-18 13:45:00,36.6,36.61,36.58,36.58,11100.0,30.0289,30.0371,30.0125,30.0125,11100.0
2013-07-18 13:50:00,36.58,36.58,36.54,36.55,19200.0,30.0125,30.0125,29.9797,29.9879,19200.0
2013-07-18 13:55:00,36.54,36.6,36.54,36.6,21000.0,29.9797,30.0289,29.9797,30.0289,21000.0
2013-07-18 14:00:00,36.61,36.64,36.6,36.63,15200.0,30.0371,30.0618,30.0289,30.0536,15200.0
2013-07-18 14:05:00,36.63,36.66,36.63,36.65,15600.0,30.0536,30.0782,30.0536,30.07,15600.0
2013-07-18 14:10:00,36.66,36.66,36.63,36.65,23500.0,30.0782,30.0782,30.0536,30.07,23500.0
2013-07-18 14:15:00,36.66,36.67,36.65,36.65,9300.0,30.0782,30.0864,30.07,30.07,9300.0
2013-07-18 14:20:00,36.66,36.71,36.66,36.7,26300.0,30.0782,30.1192,30.0782,30.111,26300.0
2013-07-18 14:25:00,36.7,36.71,36.66,36.66,18700.0,30.111,30.1192,30.0782,30.0782,18700.0
2013-07-18 14:30:00,36.66,36.68,36.65,36.66,68900.0,30.0782,30.0946,30.07,30.0782,68900.0
2013-07-18 14:35:00,36.66,36.67,36.65,36.65,36800.0,30.0782,30.0864,30.07,30.07,36800.0
2013-07-18 14:40:00,36.66,36.67,36.64,36.65,25000.0,30.0782,30.0864,30.0618,30.07,25000.0
2013-07-18 14:45:00,36.64,36.65,36.63,36.64,38200.0,30.0618,30.07,30.0536,30.0618,38200.0
2013-07-18 14:50:00,36.64,36.66,36.64,36.64,29400.0,30.0618,30.0782,30.0618,30.0618,29400.0
2013-07-18 14:55:00,36.65,36.65,36.62,36.63,30800.0,30.07,30.07,30.0453,30.0536,30800.0
2013-07-18 15:00:00,36.63,36.63,36.62,36.63,8400.0,30.0536,30.0536,30.0453,30.0536,8400.0
2013-07-18 15:05:00,36.63,36.63,36.6,36.61,20400.0,30.0536,30.0536,30.0289,30.0371,20400.0
2013-07-18 15:10:00,36.61,36.62,36.56,36.56,22000.0,30.0371,30.0453,29.9961,29.9961,22000.0
2013-07-18 15:15:00,36.56,36.57,36.54,36.55,20200.0,29.9961,30.0043,29.9797,29.9879,20200.0
2013-07-18 15:20:00,36.55,36.58,36.54,36.55,37500.0,29.9879,30.0125,29.9797,29.9879,37500.0
2013-07-18 15:25:00,36.55,36.55,36.54,36.55,21200.0,29.9879,29.9879,29.9797,29.9879,21200.0
2013-07-18 15:30:00,36.55,36.57,36.54,36.57,35800.0,29.9879,30.0043,29.9797,30.0043,35800.0
2013-07-18 15:35:00,36.57,36.59,36.53,36.55,64400.0,30.0043,30.0207,29.9715,29.9879,64400.0
2013-07-18 15:40:00,36.55,36.56,36.53,36.53,29000.0,29.9879,29.9961,29.9715,29.9715,29000.0
2013-07-18 15:45:00,36.53,36.55,36.51,36.54,109600.0,29.9715,29.9879,29.9551,29.9797,109600.0
2013-07-18 15:50:00,36.54,36.57,36.53,36.54,104100.0,29.9797,30.0043,29.9715,29.9797,104100.0
2013-07-18 15:55:00,36.54,36.66,36.53,36.65,506100.0,29.9797,30.0782,29.9715,30.07,506100.0
2013-07-19 09:30:00,36.88,36.91,36.68,36.69,380100.0,30.2587,30.2833,30.0946,30.1028,380100.0
2013-07-19 09:35:00,36.7,36.7,36.58,36.58,62300.0,30.111,30.111,30.0125,30.0125,62300.0
2013-07-19 09:40:00,36.59,36.61,36.48,36.49,120000.0,30.0207,30.0371,29.9305,29.9387,120000.0
2013-07-19 09:45:00,36.49,36.56,36.39,36.45,70300.0,29.9387,29.9961,29.8566,29.9059,70300.0
2013-07-19 09:50:00,36.44,36.59,36.41,36.58,83400.0,29.8977,30.0207,29.8731,30.0125,83400.0
2013-07-19 09:55:00,36.58,36.6,36.55,36.58,57300.0,30.0125,30.0289,29.9879,30.0125,57300.0
2013-07-19 10:00:00,36.59,36.62,36.52,36.54,102500.0,30.0207,30.0453,29.9633,29.9797,102500.0
2013-07-19 10:05:00,36.54,36.59,36.52,36.53,134200.0,29.9797,30.0207,29.9633,29.9715,134200.0
2013-07-19 10:10:00,36.53,36.56,36.52,36.55,41600.0,29.9715,29.9961,29.9633,29.9879,41600.0
2013-07-19 10:15:00,36.55,36.62,36.51,36.56,71200.0,29.9879,30.0453,29.9551,29.9961,71200.0
2013-07-19 10:20:00,36.56,36.68,36.5,36.51,137000.0,29.9961,30.0946,29.9469,29.9551,137000.0
2013-07-19 10:25:00,36.5,36.52,36.47,36.52,82800.0,29.9469,29.9633,29.9223,29.9633,82800.0
2013-07-19 10:30:00,36.51,36.57,36.51,36.55,38100.0,29.9551,30.0043,29.9551,29.9879,38100.0
2013-07-19 10:35:00,36.54,36.57,36.5,36.52,35500.0,29.9797,30.0043,29.9469,29.9633,35500.0
2013-07-19 10:40:00,36.52,36.54,36.5,36.52,23600.0,29.9633,29.9797,29.9469,29.9633,23600.0
2013-07-19 10:45:00,36.53,36.57,36.52,36.56,13100.0,29.9715,30.0043,29.9633,29.9961,13100.0
2013-07-19 10:50:00,36.57,36.59,36.55,36.59,19000.0,30.0043,30.0207,29.9879,30.0207,19000.0
2013-07-19 10:55:00,36.59,36.6,36.51,36.52,26600.0,30.0207,30.0289,29.9551,29.9633,26600.0
2013-07-19 11:00:00,36.53,36.55,36.5,36.5,14900.0,29.9715,29.9879,29.9469,29.9469,14900.0
2013-07-19 11:05:00,36.49,36.5,36.41,36.46,45300.0,29.9387,29.9469,29.8731,29.9141,45300.0
2013-07-19 11:10:00,36.46,36.49,36.45,36.48,17200.0,29.9141,29.9387,29.9059,29.9305,17200.0
2013-07-19 11:15:00,36.48,36.51,36.46,36.51,29700.0,29.9305,29.9551,29.9141,29.9551,29700.0
2013-07-19 11:20:00,36.51,36.52,36.48,36.51,38000.0,29.9551,29.9633,29.9305,29.9551,38000.0
2013-07-19 11:25:00,36.51,36.61,36.5,36.61,34700.0,29.9551,30.0371,29.9469,30.0371,34700.0
2013-07-19 11:30:00,36.6,36.61,36.52,36.52,58000.0,30.0289,30.0371,29.9633,29.9633,58000.0
2013-07-19 11:35:00,36.53,36.54,36.51,36.51,20200.0,29.9715,29.9797,29.9551,29.9551,20200.0
2013-07-19 11:40:00,36.52,36.52,36.49,36.49,7600.0,29.9633,29.9633,29.9387,29.9387,7600.0
2013-07-19 11:45:00,36.48,36.51,36.48,36.5,13200.0,29.9305,29.9551,29.9305,29.9469,13200.0
2013-07-19 11:50:00,36.5,36.52,36.48,36.51,17200.0,29.9469,29.9633,29.9305,29.9551,17200.0
2013-07-19 11:55:00,36.52,36.52,36.51,36.52,7100.0,29.9633,29.9633,29.9551,29.9633,7100.0
2013-07-19 12:00:00,36.52,36.53,36.51,36.52,24900.0,29.9633,29.9715,29.9551,29.9633,24900.0
2013-07-19 12:05:00,36.53,36.54,36.51,36.52,19200.0,29.9715,29.9797,29.9551,29.9633,19200.0
2013-07-19 12:10:00,36.51,36.51,36.46,36.46,17300.0,29.9551,29.9551,29.9141,29.9141,17300.0
2013-07-19 12:15:00,36.47,36.49,36.46,36.49,10200.0,29.9223,29.9387,29.9141,29.9387,10200.0
2013-07-19 12:20:00,36.49,36.5,36.49,36.5,4400.0,29.9387,29.9469,29.9387,29.9469,4400.0
2013-07-19 12:25:00,36.5,36.5,36.47,36.49,16500.0,29.9469,29.9469,29.9223,29.9387,16500.0
2013-07-19 12:30:00,36.5,36.52,36.5,36.51,14600.0,29.9469,29.9633,29.9469,29.9551,14600.0
2013-07-19 12:35:00,36.52,36.53,36.51,36.53,10700.0,29.9633,29.9715,29.9551,29.9715,10700.0
2013-07-19 12:40:00,36.53,36.54,36.52,36.53,24100.0,29.9715,29.9797,29.9633,29.9715,24100.0
2013-07-19 12:45:00,36.53,36.54,36.53,36.53,10400.0,29.9715,29.9797,29.9715,29.9715,10400.0
2013-07-19 12:50:00,36.54,36.54,36.51,36.52,18600.0,29.9797,29.9797,29.9551,29.9633,18600.0
2013-07-19 12:55:00,36.51,36.52,36.49,36.5,12500.0,29.9551,29.9633,29.9387,29.9469,12500.0
2013-07-19 13:00:00,36.5,36.53,36.5,36.51,19600.0,29.9469,29.9715,29.9469,29.9551,19600.0
2013-07-19 13:05:00,36.51,36.52,36.48,36.48,13100.0,29.9551,29.9633,29.9305,29.9305,13100.0
2013-07-19 13:10:00,36.48,36.5,36.47,36.49,12200.0,29.9305,29.9469,29.9223,29.9387,12200.0
2013-07-19 13:15:00,36.48,36.49,36.46,36.47,16500.0,29.9305,29.9387,29.9141,29.9223,16500.0
2013-07-19 13:20:00,36.47,36.49,36.47,36.47,12900.0,29.9223,29.9387,29.9223,29.9223,12900.0
2013-07-19 13:25:00,36.47,36.47,36.44,36.45,18700.0,29.9223,29.9223,29.8977,29.9059,18700.0
2013-07-19 13:30:00,36.44,36.45,36.42,36.43,25400.0,29.8977,29.9059,29.8813,29.8895,25400.0
2013-07-19 13:35:00,36.43,36.44,36.41,36.41,10200.0,29.8895,29.8977,29.8731,29.8731,10200.0
2013-07-19 13:40:00,36.41,36.43,36.41,36.43,26000.0,29.8731,29.8895,29.8731,29.8895,26000.0
2013-07-19 13:45:00,36.43,36.45,36.43,36.43,25000.0,29.8895,29.9059,29.8895,29.8895,25000.0
2013-07-19 13:50:00,36.42,36.44,36.41,36.43,14600.0,29.8813,29.8977,29.8731,29.8895,14600.0
2013-07-19 13:55:00,36.45,36.47,36.45,36.47,10000.0,29.9059,29.9223,29.9059,29.9223,10000.0
2013-07-19 14:00:00,36.47,36.5,36.47,36.5,16900.0,29.9223,29.9469,29.9223,29.9469,16900.0
2013-07-19 14:05:00,36.5,36.53,36.5,36.5,24700.0,29.9469,29.9715,29.9469,29.9469,24700.0
2013-07-19 14:10:00,36.49,36.52,36.48,36.5,34300.0,29.9387,29.9633,29.9305,29.9469,34300.0
2013-07-19 14:15:00,36.51,36.52,36.5,36.52,6000.0,29.9551,29.9633,29.9469,29.9633,6000.0
2013-07-19 14:20:00,36.52,36.53,36.5,36.5,13100.0,29.9633,29.9715,29.9469,29.9469,13100.0
2013-07-19 14:25:00,36.5,36.53,36.5,36.53,9500.0,29.9469,29.9715,29.9469,29.9715,9500.0
2013-07-19 14:30:00,36.53,36.55,36.52,36.55,25400.0,29.9715,29.9879,29.9633,29.9879,25400.0
2013-07-19 14:35:00,36.55,36.55,36.5,36.51,23300.0,29.9879,29.9879,29.9469,29.9551,23300.0
2013-07-19 14:40:00,36.51,36.52,36.5,36.52,18500.0,29.9551,29.9633,29.9469,29.9633,18500.0
2013-07-19 14:45:00,36.52,36.52,36.5,36.52,21900.0,29.9633,29.9633,29.9469,29.9633,21900.0
2013-07-19 14:50:00,36.52,36.52,36.5,36.51,28400.0,29.9633,29.9633,29.9469,29.9551,28400.0
2013-07-19 14:55:00,36.51,36.52,36.5,36.51,38500.0,29.9551,29.9633,29.9469,29.9551,38500.0
2013-07-19 15:00:00,36.51,36.52,36.51,36.52,29300.0,29.9551,29.9633,29.9551,29.9633,29300.0
2013-07-19 15:05:00,36.52,36.53,36.51,36.51,45900.0,29.9633,29.9715,29.9551,29.9551,45900.0
2013-07-19 15:10:00,36.52,36.52,36.51,36.52,24600.0,29.9633,29.9633,29.9551,29.9633,24600.0
2013-07-19 15:15:00,36.52,36.54,36.52,36.53,62600.0,29.9633,29.9797,29.9633,29.9715,62600.0
2013-07-19 15:20:00,36.53,36.53,36.52,36.53,16000.0,29.9715,29.9715,29.9633,29.9715,16000.0
2013-07-19 15:25:00,36.52,36.53,36.52,36.52,28800.0,29.9633,29.9715,29.9633,29.9633,28800.0
2013-07-19 15:30:00,36.53,36.55,36.52,36.54,35800.0,29.9715,29.9879,29.9633,29.9797,35800.0
2013-07-19 15:35:00,36.55,36.55,36.53,36.55,30300.0,29.9879,29.9879,29.9715,29.9879,30300.0
2013-07-19 15:40:00,36.55,36.58,36.53,36.53,44500.0,29.9879,30.0125,29.9715,29.9715,44500.0
2013-07-19 15:45:00,36.52,36.55,36.51,36.52,58400.0,29.9633,29.9879,29.9551,29.9633,58400.0
2013-07-19 15:50:00,36.51,36.52,36.49,36.52,63700.0,29.9551,29.9633,29.9387,29.9633,63700.0
2013-07-19 15:55:00,36.51,36.63,36.5,36.62,354800.0,29.9551,30.0536,29.9469,30.0453,354800.0
2013-07-22 09:30:00,36.76,36.76,36.67,36.69,74700.0,30.1602,30.1602,30.0864,30.1028,74700.0
2013-07-22 09:35:00,36.69,36.72,36.68,36.68,23000.0,30.1028,30.1274,30.0946,30.0946,23000.0
2013-07-22 09:40:00,36.69,36.7,36.59,36.59,41400.0,30.1028,30.111,30.0207,30.0207,41400.0
2013-07-22 09:45:00,36.59,36.63,36.56,36.62,31800.0,30.0207,30.0536,29.9961,30.0453,31800.0
2013-07-22 09:50:00,36.62,36.68,36.61,36.64,39900.0,30.0453,30.0946,30.0371,30.0618,39900.0
2013-07-22 09:55:00,36.64,36.65,36.59,36.61,24600.0,30.0618,30.07,30.0207,30.0371,24600.0
2013-07-22 10:00:00,36.6,36.65,36.59,36.65,19400.0,30.0289,30.07,30.0207,30.07,19400.0
2013-07-22 10:05:00,36.66,36.68,36.64,36.66,22200.0,30.0782,30.0946,30.0618,30.0782,22200.0
2013-07-22 10:10:00,36.67,36.69,36.66,36.68,50200.0,30.0864,30.1028,30.0782,30.0946,50200.0
2013-07-22 10:15:00,36.68,36.7,36.66,36.66,26300.0,30.0946,30.111,30.0782,30.0782,26300.0
2013-07-22 10:20:00,36.66,36.66,36.6,36.6,24800.0,30.0782,30.0782,30.0289,30.0289,24800.0
2013-07-22 10:25:00,36.6,36.61,36.58,36.6,23800.0,30.0289,30.0371,30.0125,30.0289,23800.0
2013-07-22 10:30:00,36.61,36.64,36.6,36.6,31800.0,30.0371,30.0618,30.0289,30.0289,31800.0
2013-07-22 10:35:00,36.6,36.61,36.58,36.6,29300.0,30.0289,30.0371,30.0125,30.0289,29300.0
2013-07-22 10:40:00,36.6,36.64,36.6,36.63,18400.0,30.0289,30.0618,30.0289,30.0536,18400.0
2013-07-22 10:45:00,36.63,36.65,36.57,36.57,17200.0,30.0536,30.07,30.0043,30.0043,17200.0
2013-07-22 10:50:00,36.58,36.59,36.54,36.55,21500.0,30.0125,30.0207,29.9797,29.9879,21500.0
2013-07-22 10:55:00,36.55,36.56,36.52,36.52,14600.0,29.9879,29.9961,29.9633,29.9633,14600.0
2013-07-22 11:00:00,36.52,36.57,36.52,36.55,64400.0,29.9633,30.0043,29.9633,29.9879,64400.0
2013-07-22 11:05:00,36.55,36.6,36.53,36.59,23800.0,29.9879,30.0289,29.9715,30.0207,23800.0
2013-07-22 11:10:00,36.6,36.61,36.58,36.59,12100.0,30.0289,30.0371,30.0125,30.0207,12100.0
2013-07-22 11:15:00,36.6,36.63,36.6,36.63,15300.0,30.0289,30.0536,30.0289,30.0536,15300.0
2013-07-22 11:20:00,36.63,36.64,36.6,36.61,28100.0,30.0536,30.0618,30.0289,30.0371,28100.0
2013-07-22 11:25:00,36.61,36.63,36.58,36.63,12400.0,30.0371,30.0536,30.0125,30.0536,12400.0
2013-07-22 11:30:00,36.63,36.64,36.62,36.64,12500.0,30.0536,30.0618,30.0453,30.0618,12500.0
2013-07-22 11:35:00,36.63,36.64,36.63,36.63,10100.0,30.0536,30.0618,30.0536,30.0536,10100.0
2013-07-22 11:40:00,36.63,36.64,36.62,36.63,8900.0,30.0536,30.0618,30.0453,30.0536,8900.0
2013-07-22 11:45:00,36.64,36.64,36.56,36.56,8700.0,30.0618,30.0618,29.9961,29.9961,8700.0
2013-07-22 11:50:00,36.56,36.56,36.5,36.51,12700.0,29.9961,29.9961,29.9469,29.9551,12700.0
2013-07-22 11:55:00,36.51,36.54,36.51,36.54,8800.0,29.9551,29.9797,29.9551,29.9797,8800.0
2013-07-22 12:00:00,36.54,36.54,36.52,36.53,6300.0,29.9797,29.9797,29.9633,29.9715,6300.0
2013-07-22 12:05:00,36.53,36.53,36.48,36.48,5800.0,29.9715,29.9715,29.9305,29.9305,5800.0
2013-07-22 12:10:00,36.48,36.51,36.46,36.51,21800.0,29.9305,29.9551,29.9141,29.9551,21800.0
2013-07-22 12:15:00,36.52,36.54,36.52,36.54,4900.0,29.9633,29.9797,29.9633,29.9797,4900.0
2013-07-22 12:20:00,36.54,36.55,36.53,36.54,7000.0,29.9797,29.9879,29.9715,29.9797,7000.0
2013-07-22 12:25:00,36.53,36.53,36.5,36.52,7000.0,29.9715,29.9715,29.9469,29.9633,7000.0
2013-07-22 12:30:00,36.52,36.53,36.49,36.49,6700.0,29.9633,29.9715,29.9387,29.9387,6700.0
2013-07-22 12:35:00,36.5,36.5,36.48,36.48,12700.0,29.9469,29.9469,29.9305,29.9305,12700.0
2013-07-22 12:40:00,36.49,36.5,36.49,36.49,5400.0,29.9387,29.9469,29.9387,29.9387,5400.0
2013-07-22 12:45:00,36.49,36.5,36.48,36.49,4600.0,29.9387,29.9469,29.9305,29.9387,4600.0
2013-07-22 12:50:00,36.49,36.5,36.48,36.48,11700.0,29.9387,29.9469,29.9305,29.9305,11700.0
2013-07-22 12:55:00,36.49,36.49,36.47,36.49,9100.0,29.9387,29.9387,29.9223,29.9387,9100.0
2013-07-22 13:00:00,36.48,36.5,36.47,36.5,11000.0,29.9305,29.9469,29.9223,29.9469,11000.0
2013-07-22 13:05:00,36.49,36.51,36.49,36.51,12200.0,29.9387,29.9551,29.9387,29.9551,12200.0
2013-07-22 13:10:00,36.51,36.53,36.51,36.53,9800.0,29.9551,29.9715,29.9551,29.9715,9800.0
2013-07-22 13:15:00,36.53,36.53,36.49,36.49,7200.0,29.9715,29.9715,29.9387,29.9387,7200.0
2013-07-22 13:20:00,36.49,36.5,36.46,36.47,9200.0,29.9387,29.9469,29.9141,29.9223,9200.0
2013-07-22 13:25:00,36.46,36.47,36.43,36.46,11400.0,29.9141,29.9223,29.8895,29.9141,11400.0
2013-07-22 13:30:00,36.45,36.5,36.45,36.5,10000.0,29.9059,29.9469,29.9059,29.9469,10000.0
2013-07-22 13:35:00,36.5,36.5,36.44,36.44,8400.0,29.9469,29.9469,29.8977,29.8977,8400.0
2013-07-22 13:40:00,36.44,36.47,36.42,36.46,24200.0,29.8977,29.9223,29.8813,29.9141,24200.0
2013-07-22 13:45:00,36.47,36.48,36.46,36.46,8500.0,29.9223,29.9305,29.9141,29.9141,8500.0
2013-07-22 13:50:00,36.47,36.47,36.44,36.45,11500.0,29.9223,29.9223,29.8977,29.9059,11500.0
2013-07-22 13:55:00,36.44,36.46,36.44,36.45,9700.0,29.8977,29.9141,29.8977,29.9059,9700.0
2013-07-22 14:00:00,36.46,36.47,36.45,36.47,18800.0,29.9141,29.9223,29.9059,29.9223,18800.0
2013-07-22 14:05:00,36.47,36.47,36.45,36.45,5800.0,29.9223,29.9223,29.9059,29.9059,5800.0
2013-07-22 14:10:00,36.45,36.54,36.45,36.54,27200.0,29.9059,29.9797,29.9059,29.9797,27200.0
2013-07-22 14:15:00,36.55,36.56,36.54,36.54,10900.0,29.9879,29.9961,29.9797,29.9797,10900.0
2013-07-22 14:20:00,36.54,36.54,36.51,36.54,20200.0,29.9797,29.9797,29.9551,29.9797,20200.0
2013-07-22 14:25:00,36.53,36.56,36.53,36.55,11700.0,29.9715,29.9961,29.9715,29.9879,11700.0
2013-07-22 14:30:00,36.56,36.59,36.55,36.59,17700.0,29.9961,30.0207,29.9879,30.0207,17700.0
2013-07-22 14:35:00,36.59,36.59,36.56,36.56,26200.0,30.0207,30.0207,29.9961,29.9961,26200.0
2013-07-22 14:40:00,36.57,36.6,36.56,36.6,16600.0,30.0043,30.0289,29.9961,30.0289,16600.0
2013-07-22 14:45:00,36.59,36.61,36.58,36.58,20500.0,30.0207,30.0371,30.0125,30.0125,20500.0
2013-07-22 14:50:00,36.57,36.58,36.55,36.57,15300.0,30.0043,30.0125,29.9879,30.0043,15300.0
2013-07-22 14:55:00,36.58,36.58,36.52,36.52,134900.0,30.0125,30.0125,29.9633,29.9633,134900.0
2013-07-22 15:00:00,36.52,36.53,36.5,36.53,60000.0,29.9633,29.9715,29.9469,29.9715,60000.0
2013-07-22 15:05:00,36.54,36.54,36.52,36.52,31100.0,29.9797,29.9797,29.9633,29.9633,31100.0
2013-07-22 15:10:00,36.52,36.52,36.49,36.49,31300.0,29.9633,29.9633,29.9387,29.9387,31300.0
2013-07-22 15:15:00,36.48,36.5,36.39,36.39,107900.0,29.9305,29.9469,29.8566,29.8566,107900.0
2013-07-22 15:20:00,36.4,36.43,36.4,36.43,36400.0,29.8648,29.8895,29.8648,29.8895,36400.0
2013-07-22 15:25:00,36.43,36.45,36.42,36.44,14500.0,29.8895,29.9059,29.8813,29.8977,14500.0
2013-07-22 15:30:00,36.45,36.49,36.45,36.48,50800.0,29.9059,29.9387,29.9059,29.9305,50800.0
2013-07-22 15:35:00,36.48,36.48,36.37,36.37,69100.0,29.9305,29.9305,29.8402,29.8402,69100.0
2013-07-22 15:40:00,36.38,36.4,36.38,36.4,39600.0,29.8484,29.8648,29.8484,29.8648,39600.0
2013-07-22 15:45:00,36.39,36.39,36.34,36.38,91800.0,29.8566,29.8566,29.8156,29.8484,91800.0
2013-07-22 15:50:00,36.37,36.39,36.36,36.39,57900.0,29.8402,29.8566,29.832,29.8566,57900.0
2013-07-22 15:55:00,36.39,36.51,36.39,36.5,245300.0,29.8566,29.9551,29.8566,29.9469,245300.0
2013-07-23 09:30:00,36.71,36.8,36.64,36.8,124800.0,30.1192,30.193,30.0618,30.193,124800.0
2013-07-23 09:35:00,36.79,36.79,36.72,36.76,25500.0,30.1848,30.1848,30.1274,30.1602,25500.0
2013-07-23 09:40:00,36.79,36.79,36.72,36.74,30700.0,30.1848,30.1848,30.1274,30.1438,30700.0
2013-07-23 09:45:00,36.74,36.75,36.72,36.75,27100.0,30.1438,30.152,30.1274,30.152,27100.0
2013-07-23 09:50:00,36.75,36.79,36.72,36.79,47300.0,30.152,30.1848,30.1274,30.1848,47300.0
2013-07-23 09:55:00,36.78,36.81,36.73,36.76,71400.0,30.1766,30.2012,30.1356,30.1602,71400.0
2013-07-23 10:00:00,36.77,36.81,36.75,36.78,45900.0,30.1684,30.2012,30.152,30.1766,45900.0
2013-07-23 10:05:00,36.78,36.79,36.73,36.78,35300.0,30.1766,30.1848,30.1356,30.1766,35300.0
2013-07-23 10:10:00,36.78,36.82,36.76,36.79,44000.0,30.1766,30.2094,30.1602,30.1848,44000.0
2013-07-23 10:15:00,36.79,36.82,36.78,36.82,35000.0,30.1848,30.2094,30.1766,30.2094,35000.0
2013-07-23 10:20:00,36.83,36.83,36.79,36.79,20500.0,30.2176,30.2176,30.1848,30.1848,20500.0
2013-07-23 10:25:00,36.8,36.82,36.76,36.81,81800.0,30.193,30.2094,30.1602,30.2012,81800.0
2013-07-23 10:30:00,36.82,36.82,36.8,36.81,25300.0,30.2094,30.2094,30.193,30.2012,25300.0
2013-07-23 10:35:00,36.81,36.81,36.74,36.76,80600.0,30.2012,30.2012,30.1438,30.1602,80600.0
2013-07-23 10:40:00,36.75,36.76,36.71,36.72,27400.0,30.152,30.1602,30.1192,30.1274,27400.0
2013-07-23 10:45:00,36.72,36.76,36.71,36.74,85200.0,30.1274,30.1602,30.1192,30.1438,85200.0
2013-07-23 10:50:00,36.75,36.76,36.72,36.76,34100.0,30.152,30.1602,30.1274,30.1602,34100.0
2013-07-23 10:55:00,36.76,36.77,36.72,36.73,51300.0,30.1602,30.1684,30.1274,30.1356,51300.0
2013-07-23 11:00:00,36.73,36.75,36.72,36.75,54300.0,30.1356,30.152,30.1274,30.152,54300.0
2013-07-23 11:05:00,36.75,36.75,36.72,36.72,25400.0,30.152,30.152,30.1274,30.1274,25400.0
2013-07-23 11:10:00,36.73,36.73,36.66,36.67,44400.0,30.1356,30.1356,30.0782,30.0864,44400.0
2013-07-23 11:15:00,36.67,36.69,36.64,36.64,16800.0,30.0864,30.1028,30.0618,30.0618,16800.0
2013-07-23 11:20:00,36.65,36.65,36.64,36.64,7400.0,30.07,30.07,30.0618,30.0618,7400.0
2013-07-23 11:25:00,36.64,36.66,36.64,36.65,19200.0,30.0618,30.0782,30.0618,30.07,19200.0
2013-07-23 11:30:00,36.64,36.65,36.64,36.64,11500.0,30.0618,30.07,30.0618,30.0618,11500.0
2013-07-23 11:35:00,36.64,36.65,36.64,36.65,16200.0,30.0618,30.07,30.0618,30.07,16200.0
2013-07-23 11:40:00,36.65,36.68,36.64,36.67,29700.0,30.07,30.0946,30.0618,30.0864,29700.0
2013-07-23 11:45:00,36.67,36.71,36.66,36.7,29000.0,30.0864,30.1192,30.0782,30.111,29000.0
2013-07-23 11:50:00,36.71,36.71,36.65,36.67,26500.0,30.1192,30.1192,30.07,30.0864,26500.0
2013-07-23 11:55:00,36.67,36.68,36.65,36.67,11800.0,30.0864,30.0946,30.07,30.0864,11800.0
2013-07-23 12:00:00,36.67,36.69,36.64,36.69,13800.0,30.0864,30.1028,30.0618,30.1028,13800.0
2013-07-23 12:05:00,36.68,36.72,36.68,36.71,12300.0,30.0946,30.1274,30.0946,30.1192,12300.0
2013-07-23 12:10:00,36.71,36.73,36.7,36.7,15000.0,30.1192,30.1356,30.111,30.111,15000.0
2013-07-23 12:15:00,36.7,36.74,36.7,36.73,9300.0,30.111,30.1438,30.111,30.1356,9300.0
2013-07-23 12:20:00,36.73,36.74,36.71,36.71,9000.0,30.1356,30.1438,30.1192,30.1192,9000.0
2013-07-23 12:25:00,36.72,36.72,36.69,36.7,7900.0,30.1274,30.1274,30.1028,30.111,7900.0
2013-07-23 12:30:00,36.7,36.7,36.68,36.69,12900.0,30.111,30.111,30.0946,30.1028,12900.0
2013-07-23 12:35:00,36.7,36.7,36.69,36.7,4600.0,30.111,30.111,30.1028,30.111,4600.0
2013-07-23 12:40:00,36.69,36.7,36.68,36.68,10200.0,30.1028,30.111,30.0946,30.0946,10200.0
2013-07-23 12:45:00,36.69,36.7,36.68,36.7,7700.0,30.1028,30.111,30.0946,30.111,7700.0
2013-07-23 12:50:00,36.7,36.71,36.69,36.7,16700.0,30.111,30.1192,30.1028,30.111,16700.0
2013-07-23 12:55:00,36.69,36.7,36.68,36.69,7200.0,30.1028,30.111,30.0946,30.1028,7200.0
2013-07-23 13:00:00,36.69,36.71,36.68,36.71,18600.0,30.1028,30.1192,30.0946,30.1192,18600.0
2013-07-23 13:05:00,36.71,36.73,36.7,36.72,20600.0,30.1192,30.1356,30.111,30.1274,20600.0
2013-07-23 13:10:00,36.72,36.72,36.7,36.71,9000.0,30.1274,30.1274,30.111,30.1192,9000.0
2013-07-23 13:15:00,36.7,36.72,36.7,36.72,10200.0,30.111,30.1274,30.111,30.1274,10200.0
2013-07-23 13:20:00,36.72,36.78,36.71,36.78,79700.0,30.1274,30.1766,30.1192,30.1766,79700.0
2013-07-23 13:25:00,36.78,36.78,36.74,36.76,105700.0,30.1766,30.1766,30.1438,30.1602,105700.0
2013-07-23 13:30:00,36.75,36.76,36.74,36.75,13000.0,30.152,30.1602,30.1438,30.152,13000.0
2013-07-23 13:35:00,36.75,36.77,36.74,36.74,38000.0,30.152,30.1684,30.1438,30.1438,38000.0
2013-07-23 13:40:00,36.75,36.75,36.74,36.74,8400.0,30.152,30.152,30.1438,30.1438,8400.0
2013-07-23 13:45:00,36.75,36.75,36.72,36.72,28200.0,30.152,30.152,30.1274,30.1274,28200.0
2013-07-23 13:50:00,36.72,36.73,36.72,36.72,7700.0,30.1274,30.1356,30.1274,30.1274,7700.0
2013-07-23 13:55:00,36.72,36.73,36.7,36.7,15100.0,30.1274,30.1356,30.111,30.111,15100.0
2013-07-23 14:00:00,36.7,36.74,36.7,36.72,29000.0,30.111,30.1438,30.111,30.1274,29000.0
2013-07-23 14:05:00,36.72,36.72,36.71,36.72,11200.0,30.1274,30.1274,30.1192,30.1274,11200.0
2013-07-23 14:10:00,36.71,36.74,36.71,36.74,23500.0,30.1192,30.1438,30.1192,30.1438,23500.0
2013-07-23 14:15:00,36.73,36.74,36.73,36.73,10600.0,30.1356,30.1438,30.1356,30.1356,10600.0
2013-07-23 14:20:00,36.74,36.74,36.71,36.71,25600.0,30.1438,30.1438,30.1192,30.1192,25600.0
2013-07-23 14:25:00,36.71,36.71,36.66,36.68,47700.0,30.1192,30.1192,30.0782,30.0946,47700.0
2013-07-23 14:30:00,36.68,36.69,36.67,36.69,24000.0,30.0946,30.1028,30.0864,30.1028,24000.0
2013-07-23 14:35:00,36.69,36.69,36.68,36.68,22300.0,30.1028,30.1028,30.0946,30.0946,22300.0
2013-07-23 14:40:00,36.69,36.77,36.68,36.76,34300.0,30.1028,30.1684,30.0946,30.1602,34300.0
2013-07-23 14:45:00,36.76,36.77,36.75,36.75,8000.0,30.1602,30.1684,30.152,30.152,8000.0
2013-07-23 14:50:00,36.76,36.76,36.73,36.73,25400.0,30.1602,30.1602,30.1356,30.1356,25400.0
2013-07-23 14:55:00,36.73,36.74,36.72,36.72,10100.0,30.1356,30.1438,30.1274,30.1274,10100.0
2013-07-23 15:00:00,36.71,36.73,36.7,36.71,32300.0,30.1192,30.1356,30.111,30.1192,32300.0
2013-07-23 15:05:00,36.72,36.72,36.7,36.72,16000.0,30.1274,30.1274,30.111,30.1274,16000.0
2013-07-23 15:10:00,36.72,36.75,36.71,36.75,44400.0,30.1274,30.152,30.1192,30.152,44400.0
2013-07-23 15:15:00,36.75,36.75,36.73,36.73,19200.0,30.152,30.152,30.1356,30.1356,19200.0
2013-07-23 15:20:00,36.73,36.74,36.73,36.73,6800.0,30.1356,30.1438,30.1356,30.1356,6800.0
2013-07-23 15:25:00,36.74,36.76,36.73,36.76,68500.0,30.1438,30.1602,30.1356,30.1602,68500.0
2013-07-23 15:30:00,36.76,36.78,36.75,36.75,30100.0,30.1602,30.1766,30.152,30.152,30100.0
2013-07-23 15:35:00,36.76,36.76,36.73,36.75,155700.0,30.1602,30.1602,30.1356,30.152,155700.0
2013-07-23 15:40:00,36.74,36.78,36.74,36.77,40100.0,30.1438,30.1766,30.1438,30.1684,40100.0
2013-07-23 15:45:00,36.77,36.77,36.74,36.76,108800.0,30.1684,30.1684,30.1438,30.1602,108800.0
2013-07-23 15:50:00,36.75,36.77,36.71,36.71,60200.0,30.152,30.1684,30.1192,30.1192,60200.0
2013-07-23 15:55:00,36.72,36.76,36.71,36.74,83200.0,30.1274,30.1602,30.1192,30.1438,83200.0
2013-07-24 09:30:00,36.92,36.95,36.88,36.9,71600.0,30.2915,30.3161,30.2587,30.2751,71600.0
2013-07-24 09:35:00,36.91,36.91,36.78,36.84,42800.0,30.2833,30.2833,30.1766,30.2259,42800.0
2013-07-24 09:40:00,36.82,36.86,36.82,36.82,22000.0,30.2094,30.2423,30.2094,30.2094,22000.0
2013-07-24 09:45:00,36.82,36.88,36.82,36.87,33300.0,30.2094,30.2587,30.2094,30.2505,33300.0
2013-07-24 09:50:00,36.87,36.92,36.86,36.91,45500.0,30.2505,30.2915,30.2423,30.2833,45500.0
2013-07-24 09:55:00,36.91,36.93,36.89,36.9,100400.0,30.2833,30.2997,30.2669,30.2751,100400.0
2013-07-24 10:00:00,36.9,36.95,36.88,36.91,74200.0,30.2751,30.3161,30.2587,30.2833,74200.0
2013-07-24 10:05:00,36.9,36.92,36.86,36.91,56100.0,30.2751,30.2915,30.2423,30.2833,56100.0
2013-07-24 10:10:00,36.92,36.92,36.89,36.92,51700.0,30.2915,30.2915,30.2669,30.2915,51700.0
2013-07-24 10:15:00,36.92,36.92,36.9,36.92,63500.0,30.2915,30.2915,30.2751,30.2915,63500.0
2013-07-24 10:20:00,36.91,36.95,36.89,36.89,94400.0,30.2833,30.3161,30.2669,30.2669,94400.0
2013-07-24 10:25:00,36.89,36.92,36.85,36.87,41100.0,30.2669,30.2915,30.2341,30.2505,41100.0
2013-07-24 10:30:00,36.86,36.87,36.79,36.79,42400.0,30.2423,30.2505,30.1848,30.1848,42400.0
2013-07-24 10:35:00,36.8,36.84,36.79,36.82,32200.0,30.193,30.2259,30.1848,30.2094,32200.0
2013-07-24 10:40:00,36.82,36.88,36.82,36.87,31800.0,30.2094,30.2587,30.2094,30.2505,31800.0
2013-07-24 10:45:00,36.87,36.9,36.84,36.84,29000.0,30.2505,30.2751,30.2259,30.2259,29000.0
2013-07-24 10:50:00,36.84,36.85,36.83,36.84,20600.0,30.2259,30.2341,30.2176,30.2259,20600.0
2013-07-24 10:55:00,36.84,36.85,36.82,36.82,30000.0,30.2259,30.2341,30.2094,30.2094,30000.0
2013-07-24 11:00:00,36.83,36.83,36.8,36.8,20800.0,30.2176,30.2176,30.193,30.193,20800.0
2013-07-24 11:05:00,36.81,36.83,36.8,36.83,19500.0,30.2012,30.2176,30.193,30.2176,19500.0
2013-07-24 11:10:00,36.83,36.84,36.82,36.83,26500.0,30.2176,30.2259,30.2094,30.2176,26500.0
2013-07-24 11:15:00,36.83,36.85,36.83,36.84,24400.0,30.2176,30.2341,30.2176,30.2259,24400.0
2013-07-24 11:20:00,36.84,36.86,36.83,36.84,52500.0,30.2259,30.2423,30.2176,30.2259,52500.0
2013-07-24 11:25:00,36.85,36.9,36.84,36.89,25500.0,30.2341,30.2751,30.2259,30.2669,25500.0
2013-07-24 11:30:00,36.9,36.94,36.89,36.93,33900.0,30.2751,30.3079,30.2669,30.2997,33900.0
2013-07-24 11:35:00,36.94,37.06,36.93,37.06,103700.0,30.3079,30.4064,30.2997,30.4064,103700.0
2013-07-24 11:40:00,37.06,37.14,37.04,37.07,116900.0,30.4064,30.472,30.3899,30.4146,116900.0
2013-07-24 11:45:00,37.07,37.08,37.02,37.06,36200.0,30.4146,30.4228,30.3735,30.4064,36200.0
2013-07-24 11:50:00,37.06,37.08,37.06,37.07,14400.0,30.4064,30.4228,30.4064,30.4146,14400.0
2013-07-24 11:55:00,37.06,37.07,37.03,37.03,21700.0,30.4064,30.4146,30.3817,30.3817,21700.0
2013-07-24 12:00:00,37.04,37.04,37.01,37.03,29000.0,30.3899,30.3899,30.3653,30.3817,29000.0
2013-07-24 12:05:00,37.03,37.05,37.02,37.05,15600.0,30.3817,30.3981,30.3735,30.3981,15600.0
2013-07-24 12:10:00,37.05,37.06,37.04,37.06,44300.0,30.3981,30.4064,30.3899,30.4064,44300.0
2013-07-24 12:15:00,37.06,37.08,37.05,37.08,28800.0,30.4064,30.4228,30.3981,30.4228,28800.0
2013-07-24 12:20:00,37.08,37.14,37.08,37.14,55600.0,30.4228,30.472,30.4228,30.472,55600.0
2013-07-24 12:25:00,37.14,37.17,37.13,37.17,32400.0,30.472,30.4966,30.4638,30.4966,32400.0
2013-07-24 12:30:00,37.17,37.18,37.11,37.11,67900.0,30.4966,30.5048,30.4474,30.4474,67900.0
2013-07-24 12:35:00,37.12,37.12,37.11,37.12,8600.0,30.4556,30.4556,30.4474,30.4556,8600.0
2013-07-24 12:40:00,37.12,37.15,37.1,37.14,62300.0,30.4556,30.4802,30.4392,30.472,62300.0
2013-07-24 12:45:00,37.15,37.21,37.15,37.21,99000.0,30.4802,30.5294,30.4802,30.5294,99000.0
2013-07-24 12:50:00,37.2,37.22,37.18,37.21,69800.0,30.5212,30.5376,30.5048,30.5294,69800.0
2013-07-24 12:55:00,37.21,37.21,37.14,37.16,57000.0,30.5294,30.5294,30.472,30.4884,57000.0
2013-07-24 13:00:00,37.16,37.16,37.12,37.13,34500.0,30.4884,30.4884,30.4556,30.4638,34500.0
2013-07-24 13:05:00,37.13,37.13,37.07,37.09,33700.0,30.4638,30.4638,30.4146,30.431,33700.0
2013-07-24 13:10:00,37.09,37.09,37.0,37.01,19500.0,30.431,30.431,30.3571,30.3653,19500.0
2013-07-24 13:15:00,37.01,37.01,36.99,37.0,39800.0,30.3653,30.3653,30.3489,30.3571,39800.0
2013-07-24 13:20:00,37.0,37.0,36.92,36.93,28000.0,30.3571,30.3571,30.2915,30.2997,28000.0
2013-07-24 13:25:00,36.93,36.97,36.93,36.96,22800.0,30.2997,30.3325,30.2997,30.3243,22800.0
2013-07-24 13:30:00,36.96,36.96,36.9,36.9,26700.0,30.3243,30.3243,30.2751,30.2751,26700.0
2013-07-24 13:35:00,36.91,36.91,36.86,36.89,26900.0,30.2833,30.2833,30.2423,30.2669,26900.0
2013-07-24 13:40:00,36.89,36.89,36.84,36.84,12400.0,30.2669,30.2669,30.2259,30.2259,12400.0
2013-07-24 13:45:00,36.84,36.87,36.83,36.86,25100.0,30.2259,30.2505,30.2176,30.2423,25100.0
2013-07-24 13:50:00,36.87,36.87,36.81,36.81,10200.0,30.2505,30.2505,30.2012,30.2012,10200.0
2013-07-24 13:55:00,36.81,36.84,36.79,36.83,20600.0,30.2012,30.2259,30.1848,30.2176,20600.0
2013-07-24 14:00:00,36.83,36.83,36.81,36.82,9300.0,30.2176,30.2176,30.2012,30.2094,9300.0
2013-07-24 14:05:00,36.83,36.86,36.83,36.86,32800.0,30.2176,30.2423,30.2176,30.2423,32800.0
2013-07-24 14:10:00,36.86,36.93,36.86,36.93,46000.0,30.2423,30.2997,30.2423,30.2997,46000.0
2013-07-24 14:15:00,36.93,36.95,36.92,36.94,25600.0,30.2997,30.3161,30.2915,30.3079,25600.0
2013-07-24 14:20:00,36.93,36.93,36.84,36.84,18600.0,30.2997,30.2997,30.2259,30.2259,18600.0
2013-07-24 14:25:00,36.84,36.85,36.82,36.83,16800.0,30.2259,30.2341,30.2094,30.2176,16800.0
2013-07-24 14:30:00,36.83,36.83,36.76,36.77,17600.0,30.2176,30.2176,30.1602,30.1684,17600.0
2013-07-24 14:35:00,36.76,36.77,36.71,36.71,32500.0,30.1602,30.1684,30.1192,30.1192,32500.0
2013-07-24 14:40:00,36.72,36.81,36.71,36.8,37300.0,30.1274,30.2012,30.1192,30.193,37300.0
2013-07-24 14:45:00,36.8,36.81,36.78,36.81,23200.0,30.193,30.2012,30.1766,30.2012,23200.0
2013-07-24 14:50:00,36.81,36.81,36.79,36.8,16000.0,30.2012,30.2012,30.1848,30.193,16000.0
2013-07-24 14:55:00,36.8,36.81,36.75,36.75,22300.0,30.193,30.2012,30.152,30.152,22300.0
2013-07-24 15:00:00,36.75,36.76,36.73,36.74,29500.0,30.152,30.1602,30.1356,30.1438,29500.0
2013-07-24 15:05:00,36.74,36.76,36.71,36.75,37600.0,30.1438,30.1602,30.1192,30.152,37600.0
2013-07-24 15:10:00,36.76,36.8,36.75,36.77,25200.0,30.1602,30.193,30.152,30.1684,25200.0
2013-07-24 15:15:00,36.77,36.77,36.72,36.74,31900.0,30.1684,30.1684,30.1274,30.1438,31900.0
2013-07-24 15:20:00,36.73,36.76,36.73,36.76,59300.0,30.1356,30.1602,30.1356,30.1602,59300.0
2013-07-24 15:25:00,36.76,36.78,36.75,36.76,35300.0,30.1602,30.1766,30.152,30.1602,35300.0
2013-07-24 15:30:00,36.75,36.75,36.7,36.73,27200.0,30.152,30.152,30.111,30.1356,27200.0
2013-07-24 15:35:00,36.72,36.75,36.72,36.75,19200.0,30.1274,30.152,30.1274,30.152,19200.0
2013-07-24 15:40:00,36.75,36.81,36.74,36.81,82700.0,30.152,30.2012,30.1438,30.2012,82700.0
2013-07-24 15:45:00,36.8,36.87,36.79,36.87,131700.0,30.193,30.2505,30.1848,30.2505,131700.0
2013-07-24 15:50:00,36.86,36.87,36.84,36.87,182400.0,30.2423,30.2505,30.2259,30.2505,182400.0
2013-07-24 15:55:00,36.86,36.93,36.81,36.92,422100.0,30.2423,30.2997,30.2012,30.2915,422100.0
2013-07-25 09:30:00,37.0,37.05,36.95,36.99,110800.0,30.3571,30.3981,30.3161,30.3489,110800.0
2013-07-25 09:35:00,37.0,37.09,36.99,37.07,48500.0,30.3571,30.431,30.3489,30.4146,48500.0
2013-07-25 09:40:00,37.07,37.13,37.03,37.05,67300.0,30.4146,30.4638,30.3817,30.3981,67300.0
2013-07-25 09:45:00,37.05,37.13,37.05,37.13,57400.0,30.3981,30.4638,30.3981,30.4638,57400.0
2013-07-25 09:50:00,37.13,37.18,37.12,37.17,47900.0,30.4638,30.5048,30.4556,30.4966,47900.0
2013-07-25 09:55:00,37.17,37.18,37.06,37.06,122400.0,30.4966,30.5048,30.4064,30.4064,122400.0
2013-07-25 10:00:00,37.05,37.11,37.05,37.11,42300.0,30.3981,30.4474,30.3981,30.4474,42300.0
2013-07-25 10:05:00,37.11,37.12,37.05,37.06,47700.0,30.4474,30.4556,30.3981,30.4064,47700.0
2013-07-25 10:10:00,37.06,37.11,37.05,37.1,48800.0,30.4064,30.4474,30.3981,30.4392,48800.0
2013-07-25 10:15:00,37.1,37.14,37.1,37.1,47800.0,30.4392,30.472,30.4392,30.4392,47800.0
2013-07-25 10:20:00,37.09,37.1,37.03,37.04,36500.0,30.431,30.4392,30.3817,30.3899,36500.0
2013-07-25 10:25:00,37.03,37.03,36.96,36.96,36300.0,30.3817,30.3817,30.3243,30.3243,36300.0
2013-07-25 10:30:00,36.96,37.0,36.95,36.99,86600.0,30.3243,30.3571,30.3161,30.3489,86600.0
2013-07-25 10:35:00,36.99,37.03,36.97,37.03,56400.0,30.3489,30.3817,30.3325,30.3817,56400.0
2013-07-25 10:40:00,37.02,37.02,36.94,36.95,29900.0,30.3735,30.3735,30.3079,30.3161,29900.0
2013-07-25 10:45:00,36.95,36.96,36.93,36.94,35800.0,30.3161,30.3243,30.2997,30.3079,35800.0
2013-07-25 10:50:00,36.94,36.98,36.92,36.95,33200.0,30.3079,30.3407,30.2915,30.3161,33200.0
2013-07-25 10:55:00,36.95,36.96,36.94,36.94,34800.0,30.3161,30.3243,30.3079,30.3079,34800.0
2013-07-25 11:00:00,36.94,37.02,36.93,37.0,59000.0,30.3079,30.3735,30.2997,30.3571,59000.0
2013-07-25 11:05:00,37.0,37.01,36.97,37.0,50000.0,30.3571,30.3653,30.3325,30.3571,50000.0
2013-07-25 11:10:00,37.0,37.0,36.97,36.99,29800.0,30.3571,30.3571,30.3325,30.3489,29800.0
2013-07-25 11:15:00,36.98,37.05,36.98,37.02,57000.0,30.3407,30.3981,30.3407,30.3735,57000.0
2013-07-25 11:20:00,37.03,37.03,36.98,37.0,78100.0,30.3817,30.3817,30.3407,30.3571,78100.0
2013-07-25 11:25:00,37.0,37.03,36.96,37.01,37600.0,30.3571,30.3817,30.3243,30.3653,37600.0
2013-07-25 11:30:00,37.02,37.02,36.95,36.95,22200.0,30.3735,30.3735,30.3161,30.3161,22200.0
2013-07-25 11:35:00,36.95,36.95,36.86,36.86,42700.0,30.3161,30.3161,30.2423,30.2423,42700.0
2013-07-25 11:40:00,36.86,36.86,36.78,36.78,15500.0,30.2423,30.2423,30.1766,30.1766,15500.0
2013-07-25 11:45:00,36.78,36.79,36.75,36.78,32800.0,30.1766,30.1848,30.152,30.1766,32800.0
2013-07-25 11:50:00,36.78,36.82,36.75,36.81,29600.0,30.1766,30.2094,30.152,30.2012,29600.0
2013-07-25 11:55:00,36.81,36.82,36.73,36.74,15500.0,30.2012,30.2094,30.1356,30.1438,15500.0
2013-07-25 12:00:00,36.75,36.77,36.74,36.74,17900.0,30.152,30.1684,30.1438,30.1438,17900.0
2013-07-25 12:05:00,36.75,36.75,36.71,36.74,37500.0,30.152,30.152,30.1192,30.1438,37500.0
2013-07-25 12:10:00,36.75,36.75,36.67,36.69,48900.0,30.152,30.152,30.0864,30.1028,48900.0
2013-07-25 12:15:00,36.69,36.78,36.68,36.78,21200.0,30.1028,30.1766,30.0946,30.1766,21200.0
2013-07-25 12:20:00,36.77,36.84,36.76,36.83,35500.0,30.1684,30.2259,30.1602,30.2176,35500.0
2013-07-25 12:25:00,36.84,36.87,36.82,36.82,26000.0,30.2259,30.2505,30.2094,30.2094,26000.0
2013-07-25 12:30:00,36.82,36.86,36.82,36.84,15900.0,30.2094,30.2423,30.2094,30.2259,15900.0
2013-07-25 12:35:00,36.84,36.9,36.83,36.88,32500.0,30.2259,30.2751,30.2176,30.2587,32500.0
2013-07-25 12:40:00,36.88,36.88,36.86,36.88,19100.0,30.2587,30.2587,30.2423,30.2587,19100.0
2013-07-25 12:45:00,36.88,36.9,36.83,36.83,28400.0,30.2587,30.2751,30.2176,30.2176,28400.0
2013-07-25 12:50:00,36.83,36.85,36.8,36.85,60000.0,30.2176,30.2341,30.193,30.2341,60000.0
2013-07-25 12:55:00,36.85,36.86,36.8,36.86,26600.0,30.2341,30.2423,30.193,30.2423,26600.0
2013-07-25 13:00:00,36.85,36.88,36.85,36.86,17200.0,30.2341,30.2587,30.2341,30.2423,17200.0
2013-07-25 13:05:00,36.87,36.88,36.86,36.87,17600.0,30.2505,30.2587,30.2423,30.2505,17600.0
2013-07-25 13:10:00,36.87,36.88,36.83,36.86,17700.0,30.2505,30.2587,30.2176,30.2423,17700.0
2013-07-25 13:15:00,36.86,36.87,36.82,36.87,38900.0,30.2423,30.2505,30.2094,30.2505,38900.0
2013-07-25 13:20:00,36.86,36.87,36.82,36.82,20500.0,30.2423,30.2505,30.2094,30.2094,20500.0
2013-07-25 13:25:00,36.82,36.83,36.76,36.77,28800.0,30.2094,30.2176,30.1602,30.1684,28800.0
2013-07-25 13:30:00,36.77,36.78,36.76,36.77,21700.0,30.1684,30.1766,30.1602,30.1684,21700.0
2013-07-25 13:35:00,36.78,36.81,36.77,36.78,19400.0,30.1766,30.2012,30.1684,30.1766,19400.0
2013-07-25 13:40:00,36.77,36.78,36.76,36.77,10800.0,30.1684,30.1766,30.1602,30.1684,10800.0
2013-07-25 13:45:00,36.77,36.78,36.75,36.77,16100.0,30.1684,30.1766,30.152,30.1684,16100.0
2013-07-25 13:50:00,36.77,36.77,36.75,36.76,11000.0,30.1684,30.1684,30.152,30.1602,11000.0
2013-07-25 13:55:00,36.76,36.77,36.73,36.73,11400.0,30.1602,30.1684,30.1356,30.1356,11400.0
2013-07-25 14:00:00,36.73,36.75,36.73,36.75,18100.0,30.1356,30.152,30.1356,30.152,18100.0
2013-07-25 14:05:00,36.75,36.77,36.73,36.76,15700.0,30.152,30.1684,30.1356,30.1602,15700.0
2013-07-25 14:10:00,36.76,36.76,36.73,36.75,14500.0,30.1602,30.1602,30.1356,30.152,14500.0
2013-07-25 14:15:00,36.75,36.75,36.71,36.74,26700.0,30.152,30.152,30.1192,30.1438,26700.0
2013-07-25 14:20:00,36.74,36.75,36.73,36.73,25500.0,30.1438,30.152,30.1356,30.1356,25500.0
2013-07-25 14:25:00,36.73,36.74,36.71,36.72,23000.0,30.1356,30.1438,30.1192,30.1274,23000.0
2013-07-25 14:30:00,36.71,36.75,36.7,36.75,15900.0,30.1192,30.152,30.111,30.152,15900.0
2013-07-25 14:35:00,36.75,36.81,36.74,36.81,38400.0,30.152,30.2012,30.1438,30.2012,38400.0
2013-07-25 14:40:00,36.8,36.87,36.8,36.87,34200.0,30.193,30.2505,30.193,30.2505,34200.0
2013-07-25 14:45:00,36.86,36.86,36.77,36.79,28800.0,30.2423,30.2423,30.1684,30.1848,28800.0
2013-07-25 14:50:00,36.79,36.82,36.78,36.78,25900.0,30.1848,30.2094,30.1766,30.1766,25900.0
2013-07-25 14:55:00,36.77,36.79,36.76,36.78,28800.0,30.1684,30.1848,30.1602,30.1766,28800.0
2013-07-25 15:00:00,36.78,36.8,36.77,36.8,17500.0,30.1766,30.193,30.1684,30.193,17500.0
2013-07-25 15:05:00,36.8,36.86,36.79,36.85,37500.0,30.193,30.2423,30.1848,30.2341,37500.0
2013-07-25 15:10:00,36.86,36.89,36.85,36.85,19000.0,30.2423,30.2669,30.2341,30.2341,19000.0
2013-07-25 15:15:00,36.86,36.88,36.83,36.86,43300.0,30.2423,30.2587,30.2176,30.2423,43300.0
2013-07-25 15:20:00,36.86,36.88,36.84,36.88,49300.0,30.2423,30.2587,30.2259,30.2587,49300.0
2013-07-25 15:25:00,36.88,36.89,36.81,36.81,44100.0,30.2587,30.2669,30.2012,30.2012,44100.0
2013-07-25 15:30:00,36.81,36.83,36.79,36.79,51500.0,30.2012,30.2176,30.1848,30.1848,51500.0
2013-07-25 15:35:00,36.79,36.87,36.78,36.83,59000.0,30.1848,30.2505,30.1766,30.2176,59000.0
2013-07-25 15:40:00,36.84,36.86,36.83,36.83,81700.0,30.2259,30.2423,30.2176,30.2176,81700.0
2013-07-25 15:45:00,36.83,36.89,36.81,36.88,104000.0,30.2176,30.2669,30.2012,30.2587,104000.0
2013-07-25 15:50:00,36.88,36.92,36.86,36.91,106400.0,30.2587,30.2915,30.2423,30.2833,106400.0
2013-07-25 15:55:00,36.9,36.92,36.89,36.92,124800.0,30.2751,30.2915,30.2669,30.2915,124800.0
2013-07-26 09:30:00,37.08,37.12,37.02,37.12,264400.0,30.4228,30.4556,30.3735,30.4556,264400.0
2013-07-26 09:35:00,37.12,37.24,37.11,37.23,86500.0,30.4556,30.554,30.4474,30.5458,86500.0
2013-07-26 09:40:00,37.22,37.23,37.15,37.2,62600.0,30.5376,30.5458,30.4802,30.5212,62600.0
2013-07-26 09:45:00,37.2,37.22,37.09,37.13,72500.0,30.5212,30.5376,30.431,30.4638,72500.0
2013-07-26 09:50:00,37.13,37.18,37.11,37.14,99600.0,30.4638,30.5048,30.4474,30.472,99600.0
2013-07-26 09:55:00,37.14,37.19,37.14,37.19,50000.0,30.472,30.513,30.472,30.513,50000.0
2013-07-26 10:00:00,37.18,37.22,37.16,37.17,67500.0,30.5048,30.5376,30.4884,30.4966,67500.0
2013-07-26 10:05:00,37.17,37.2,37.12,37.13,44500.0,30.4966,30.5212,30.4556,30.4638,44500.0
2013-07-26 10:10:00,37.12,37.2,37.1,37.2,39200.0,30.4556,30.5212,30.4392,30.5212,39200.0
2013-07-26 10:15:00,37.2,37.2,37.15,37.2,55300.0,30.5212,30.5212,30.4802,30.5212,55300.0
2013-07-26 10:20:00,37.19,37.25,37.15,37.25,41700.0,30.513,30.5622,30.4802,30.5622,41700.0
2013-07-26 10:25:00,37.25,37.25,37.19,37.24,43500.0,30.5622,30.5622,30.513,30.554,43500.0
2013-07-26 10:30:00,37.24,37.26,37.23,37.26,42900.0,30.554,30.5704,30.5458,30.5704,42900.0
2013-07-26 10:35:00,37.25,37.31,37.23,37.31,64300.0,30.5622,30.6115,30.5458,30.6115,64300.0
2013-07-26 10:40:00,37.31,37.32,37.29,37.3,53000.0,30.6115,30.6197,30.5951,30.6033,53000.0
2013-07-26 10:45:00,37.3,37.31,37.2,37.2,57500.0,30.6033,30.6115,30.5212,30.5212,57500.0
2013-07-26 10:50:00,37.2,37.22,37.15,37.19,69600.0,30.5212,30.5376,30.4802,30.513,69600.0
2013-07-26 10:55:00,37.19,37.21,37.15,37.21,45900.0,30.513,30.5294,30.4802,30.5294,45900.0
2013-07-26 11:00:00,37.21,37.27,37.2,37.27,46400.0,30.5294,30.5787,30.5212,30.5787,46400.0
2013-07-26 11:05:00,37.27,37.28,37.19,37.19,39100.0,30.5787,30.5869,30.513,30.513,39100.0
2013-07-26 11:10:00,37.2,37.23,37.16,37.23,46900.0,30.5212,30.5458,30.4884,30.5458,46900.0
2013-07-26 11:15:00,37.23,37.23,37.16,37.19,95400.0,30.5458,30.5458,30.4884,30.513,95400.0
2013-07-26 11:20:00,37.18,37.22,37.18,37.2,144100.0,30.5048,30.5376,30.5048,30.5212,144100.0
2013-07-26 11:25:00,37.2,37.2,37.13,37.14,24300.0,30.5212,30.5212,30.4638,30.472,24300.0
2013-07-26 11:30:00,37.13,37.16,37.12,37.13,27000.0,30.4638,30.4884,30.4556,30.4638,27000.0
2013-07-26 11:35:00,37.14,37.24,37.13,37.24,21900.0,30.472,30.554,30.4638,30.554,21900.0
2013-07-26 11:40:00,37.24,37.24,37.15,37.15,13500.0,30.554,30.554,30.4802,30.4802,13500.0
2013-07-26 11:45:00,37.14,37.19,37.13,37.18,30400.0,30.472,30.513,30.4638,30.5048,30400.0
2013-07-26 11:50:00,37.18,37.18,37.07,37.07,19500.0,30.5048,30.5048,30.4146,30.4146,19500.0
2013-07-26 11:55:00,37.08,37.14,37.07,37.14,31900.0,30.4228,30.472,30.4146,30.472,31900.0
2013-07-26 12:00:00,37.14,37.21,37.13,37.21,32900.0,30.472,30.5294,30.4638,30.5294,32900.0
2013-07-26 12:05:00,37.21,37.27,37.21,37.25,25800.0,30.5294,30.5787,30.5294,30.5622,25800.0
2013-07-26 12:10:00,37.26,37.28,37.23,37.24,12100.0,30.5704,30.5869,30.5458,30.554,12100.0
2013-07-26 12:15:00,37.24,37.24,37.16,37.16,14900.0,30.554,30.554,30.4884,30.4884,14900.0
2013-07-26 12:20:00,37.15,37.16,37.11,37.14,21000.0,30.4802,30.4884,30.4474,30.472,21000.0
2013-07-26 12:25:00,37.14,37.19,37.13,37.19,21800.0,30.472,30.513,30.4638,30.513,21800.0
2013-07-26 12:30:00,37.19,37.2,37.18,37.2,17700.0,30.513,30.5212,30.5048,30.5212,17700.0
2013-07-26 12:35:00,37.2,37.22,37.17,37.18,15000.0,30.5212,30.5376,30.4966,30.5048,15000.0
2013-07-26 12:40:00,37.18,37.18,37.14,37.15,16800.0,30.5048,30.5048,30.472,30.4802,16800.0
2013-07-26 12:45:00,37.15,37.17,37.11,37.17,14900.0,30.4802,30.4966,30.4474,30.4966,14900.0
2013-07-26 12:50:00,37.18,37.21,37.17,37.17,19400.0,30.5048,30.5294,30.4966,30.4966,19400.0
2013-07-26 12:55:00,37.17,37.17,37.14,37.16,12000.0,30.4966,30.4966,30.472,30.4884,12000.0
2013-07-26 13:00:00,37.16,37.16,37.11,37.11,14500.0,30.4884,30.4884,30.4474,30.4474,14500.0
2013-07-26 13:05:00,37.12,37.17,37.11,37.17,17200.0,30.4556,30.4966,30.4474,30.4966,17200.0
2013-07-26 13:10:00,37.16,37.16,37.11,37.14,12300.0,30.4884,30.4884,30.4474,30.472,12300.0
2013-07-26 13:15:00,37.14,37.14,37.1,37.11,18100.0,30.472,30.472,30.4392,30.4474,18100.0
2013-07-26 13:20:00,37.11,37.16,37.11,37.14,16000.0,30.4474,30.4884,30.4474,30.472,16000.0
2013-07-26 13:25:00,37.15,37.19,37.15,37.18,14200.0,30.4802,30.513,30.4802,30.5048,14200.0
2013-07-26 13:30:00,37.17,37.18,37.14,37.16,10700.0,30.4966,30.5048,30.472,30.4884,10700.0
2013-07-26 13:35:00,37.16,37.16,37.1,37.12,26200.0,30.4884,30.4884,30.4392,30.4556,26200.0
2013-07-26 13:40:00,37.12,37.17,37.11,37.16,32600.0,30.4556,30.4966,30.4474,30.4884,32600.0
2013-07-26 13:45:00,37.16,37.18,37.15,37.17,14800.0,30.4884,30.5048,30.4802,30.4966,14800.0
2013-07-26 13:50:00,37.17,37.2,37.13,37.2,28500.0,30.4966,30.5212,30.4638,30.5212,28500.0
2013-07-26 13:55:00,37.2,37.2,37.15,37.16,15700.0,30.5212,30.5212,30.4802,30.4884,15700.0
2013-07-26 14:00:00,37.17,37.2,37.16,37.17,24900.0,30.4966,30.5212,30.4884,30.4966,24900.0
2013-07-26 14:05:00,37.17,37.17,37.12,37.17,34800.0,30.4966,30.4966,30.4556,30.4966,34800.0
2013-07-26 14:10:00,37.17,37.23,37.16,37.19,22900.0,30.4966,30.5458,30.4884,30.513,22900.0
2013-07-26 14:15:00,37.19,37.23,37.19,37.19,19500.0,30.513,30.5458,30.513,30.513,19500.0
2013-07-26 14:20:00,37.19,37.2,37.17,37.18,23500.0,30.513,30.5212,30.4966,30.5048,23500.0
2013-07-26 14:25:00,37.18,37.18,37.12,37.14,29200.0,30.5048,30.5048,30.4556,30.472,29200.0
2013-07-26 14:30:00,37.14,37.19,37.13,37.18,13900.0,30.472,30.513,30.4638,30.5048,13900.0
2013-07-26 14:35:00,37.18,37.19,37.15,37.16,19300.0,30.5048,30.513,30.4802,30.4884,19300.0
2013-07-26 14:40:00,37.16,37.24,37.15,37.23,37200.0,30.4884,30.554,30.4802,30.5458,37200.0
2013-07-26 14:45:00,37.24,37.29,37.23,37.26,50200.0,30.554,30.5951,30.5458,30.5704,50200.0
2013-07-26 14:50:00,37.26,37.31,37.26,37.31,20500.0,30.5704,30.6115,30.5704,30.6115,20500.0
2013-07-26 14:55:00,37.31,37.31,37.26,37.28,21100.0,30.6115,30.6115,30.5704,30.5869,21100.0
2013-07-26 15:00:00,37.27,37.29,37.27,37.27,30100.0,30.5787,30.5951,30.5787,30.5787,30100.0
2013-07-26 15:05:00,37.28,37.29,37.26,37.29,22400.0,30.5869,30.5951,30.5704,30.5951,22400.0
2013-07-26 15:10:00,37.29,37.33,37.27,37.27,29600.0,30.5951,30.6279,30.5787,30.5787,29600.0
2013-07-26 15:15:00,37.28,37.28,37.21,37.23,39900.0,30.5869,30.5869,30.5294,30.5458,39900.0
2013-07-26 15:20:00,37.23,37.28,37.22,37.27,55300.0,30.5458,30.5869,30.5376,30.5787,55300.0
2013-07-26 15:25:00,37.27,37.27,37.2,37.22,28700.0,30.5787,30.5787,30.5212,30.5376,28700.0
2013-07-26 15:30:00,37.22,37.22,37.18,37.18,29300.0,30.5376,30.5376,30.5048,30.5048,29300.0
2013-07-26 15:35:00,37.18,37.27,37.18,37.25,47900.0,30.5048,30.5787,30.5048,30.5622,47900.0
2013-07-26 15:40:00,37.26,37.28,37.24,37.26,47600.0,30.5704,30.5869,30.554,30.5704,47600.0
2013-07-26 15:45:00,37.26,37.35,37.26,37.35,151500.0,30.5704,30.6443,30.5704,30.6443,151500.0
2013-07-26 15:50:00,37.35,37.38,37.31,37.34,234200.0,30.6443,30.6689,30.6115,30.6361,234200.0
2013-07-26 15:55:00,37.34,37.38,37.32,37.35,159200.0,30.6361,30.6689,30.6197,30.6443,159200.0
2013-07-29 09:30:00,37.17,37.22,37.09,37.16,150300.0,30.4966,30.5376,30.431,30.4884,150300.0
2013-07-29 09:35:00,37.16,37.24,37.16,37.21,43700.0,30.4884,30.554,30.4884,30.5294,43700.0
2013-07-29 09:40:00,37.2,37.25,37.15,37.22,28300.0,30.5212,30.5622,30.4802,30.5376,28300.0
2013-07-29 09:45:00,37.23,37.27,37.19,37.25,23500.0,30.5458,30.5787,30.513,30.5622,23500.0
2013-07-29 09:50:00,37.26,37.26,37.12,37.2,32800.0,30.5704,30.5704,30.4556,30.5212,32800.0
2013-07-29 09:55:00,37.2,37.26,37.17,37.24,33900.0,30.5212,30.5704,30.4966,30.554,33900.0
2013-07-29 10:00:00,37.25,37.25,37.14,37.15,21600.0,30.5622,30.5622,30.472,30.4802,21600.0
2013-07-29 10:05:00,37.15,37.17,37.07,37.16,35800.0,30.4802,30.4966,30.4146,30.4884,35800.0
2013-07-29 10:10:00,37.17,37.26,37.14,37.2,49600.0,30.4966,30.5704,30.472,30.5212,49600.0
2013-07-29 10:15:00,37.21,37.25,37.2,37.22,25200.0,30.5294,30.5622,30.5212,30.5376,25200.0
2013-07-29 10:20:00,37.23,37.27,37.22,37.26,12500.0,30.5458,30.5787,30.5376,30.5704,12500.0
2013-07-29 10:25:00,37.26,37.28,37.21,37.27,30300.0,30.5704,30.5869,30.5294,30.5787,30300.0
2013-07-29 10:30:00,37.27,37.29,37.21,37.23,37400.0,30.5787,30.5951,30.5294,30.5458,37400.0
2013-07-29 10:35:00,37.24,37.31,37.22,37.3,34000.0,30.554,30.6115,30.5376,30.6033,34000.0
2013-07-29 10:40:00,37.29,37.32,37.24,37.32,39900.0,30.5951,30.6197,30.554,30.6197,39900.0
2013-07-29 10:45:00,37.32,37.33,37.25,37.28,26800.0,30.6197,30.6279,30.5622,30.5869,26800.0
2013-07-29 10:50:00,37.29,37.29,37.25,37.26,27900.0,30.5951,30.5951,30.5622,30.5704,27900.0
2013-07-29 10:55:00,37.26,37.28,37.23,37.25,15800.0,30.5704,30.5869,30.5458,30.5622,15800.0
2013-07-29 11:00:00,37.25,37.26,37.2,37.23,25000.0,30.5622,30.5704,30.5212,30.5458,25000.0
2013-07-29 11:05:00,37.24,37.24,37.15,37.17,26200.0,30.554,30.554,30.4802,30.4966,26200.0
2013-07-29 11:10:00,37.17,37.17,37.12,37.14,23200.0,30.4966,30.4966,30.4556,30.472,23200.0
2013-07-29 11:15:00,37.14,37.18,37.13,37.16,43400.0,30.472,30.5048,30.4638,30.4884,43400.0
2013-07-29 11:20:00,37.16,37.19,37.15,37.18,32600.0,30.4884,30.513,30.4802,30.5048,32600.0
2013-07-29 11:25:00,37.18,37.22,37.16,37.21,39500.0,30.5048,30.5376,30.4884,30.5294,39500.0
2013-07-29 11:30:00,37.2,37.2,37.13,37.14,23700.0,30.5212,30.5212,30.4638,30.472,23700.0
2013-07-29 11:35:00,37.14,37.14,37.09,37.1,12500.0,30.472,30.472,30.431,30.4392,12500.0
2013-07-29 11:40:00,37.1,37.11,37.09,37.11,10500.0,30.4392,30.4474,30.431,30.4474,10500.0
2013-07-29 11:45:00,37.11,37.11,37.04,37.1,13300.0,30.4474,30.4474,30.3899,30.4392,13300.0
2013-07-29 11:50:00,37.11,37.15,37.11,37.15,7000.0,30.4474,30.4802,30.4474,30.4802,7000.0
2013-07-29 11:55:00,37.14,37.14,37.11,37.14,13400.0,30.472,30.472,30.4474,30.472,13400.0
2013-07-29 12:00:00,37.14,37.14,37.06,37.07,75700.0,30.472,30.472,30.4064,30.4146,75700.0
2013-07-29 12:05:00,37.08,37.1,37.07,37.1,73700.0,30.4228,30.4392,30.4146,30.4392,73700.0
2013-07-29 12:10:00,37.1,37.13,37.09,37.12,50300.0,30.4392,30.4638,30.431,30.4556,50300.0
2013-07-29 12:15:00,37.12,37.13,37.1,37.12,12800.0,30.4556,30.4638,30.4392,30.4556,12800.0
2013-07-29 12:20:00,37.12,37.12,37.09,37.1,4800.0,30.4556,30.4556,30.431,30.4392,4800.0
2013-07-29 12:25:00,37.1,37.12,37.08,37.11,38500.0,30.4392,30.4556,30.4228,30.4474,38500.0
2013-07-29 12:30:00,37.11,37.11,37.09,37.1,20300.0,30.4474,30.4474,30.431,30.4392,20300.0
2013-07-29 12:35:00,37.1,37.1,37.04,37.06,61900.0,30.4392,30.4392,30.3899,30.4064,61900.0
2013-07-29 12:40:00,37.06,37.09,37.04,37.04,49100.0,30.4064,30.431,30.3899,30.3899,49100.0
2013-07-29 12:45:00,37.04,37.09,37.03,37.09,46400.0,30.3899,30.431,30.3817,30.431,46400.0
2013-07-29 12:50:00,37.09,37.1,37.06,37.07,25100.0,30.431,30.4392,30.4064,30.4146,25100.0
2013-07-29 12:55:00,37.07,37.09,37.07,37.09,15900.0,30.4146,30.431,30.4146,30.431,15900.0
2013-07-29 13:00:00,37.08,37.08,37.06,37.08,21300.0,30.4228,30.4228,30.4064,30.4228,21300.0
2013-07-29 13:05:00,37.08,37.11,37.08,37.11,14400.0,30.4228,30.4474,30.4228,30.4474,14400.0
2013-07-29 13:10:00,37.1,37.13,37.08,37.1,26800.0,30.4392,30.4638,30.4228,30.4392,26800.0
2013-07-29 13:15:00,37.11,37.11,37.07,37.09,23300.0,30.4474,30.4474,30.4146,30.431,23300.0
2013-07-29 13:20:00,37.1,37.1,37.07,37.08,20400.0,30.4392,30.4392,30.4146,30.4228,20400.0
2013-07-29 13:25:00,37.09,37.09,37.07,37.08,13600.0,30.431,30.431,30.4146,30.4228,13600.0
2013-07-29 13:30:00,37.09,37.11,37.09,37.1,10300.0,30.431,30.4474,30.431,30.4392,10300.0
2013-07-29 13:35:00,37.1,37.1,37.06,37.07,10900.0,30.4392,30.4392,30.4064,30.4146,10900.0
2013-07-29 13:40:00,37.07,37.07,37.04,37.04,13400.0,30.4146,30.4146,30.3899,30.3899,13400.0
2013-07-29 13:45:00,37.04,37.05,37.02,37.04,23200.0,30.3899,30.3981,30.3735,30.3899,23200.0
2013-07-29 13:50:00,37.05,37.09,37.04,37.09,10200.0,30.3981,30.431,30.3899,30.431,10200.0
2013-07-29 13:55:00,37.09,37.1,37.07,37.07,14100.0,30.431,30.4392,30.4146,30.4146,14100.0
2013-07-29 14:00:00,37.08,37.15,37.07,37.14,24300.0,30.4228,30.4802,30.4146,30.472,24300.0
2013-07-29 14:05:00,37.14,37.16,37.12,37.15,12500.0,30.472,30.4884,30.4556,30.4802,12500.0
2013-07-29 14:10:00,37.15,37.18,37.13,37.17,19000.0,30.4802,30.5048,30.4638,30.4966,19000.0
2013-07-29 14:15:00,37.17,37.17,37.11,37.11,12000.0,30.4966,30.4966,30.4474,30.4474,12000.0
2013-07-29 14:20:00,37.11,37.16,37.11,37.13,25000.0,30.4474,30.4884,30.4474,30.4638,25000.0
2013-07-29 14:25:00,37.13,37.16,37.12,37.15,53100.0,30.4638,30.4884,30.4556,30.4802,53100.0
2013-07-29 14:30:00,37.15,37.2,37.14,37.2,16200.0,30.4802,30.5212,30.472,30.5212,16200.0
2013-07-29 14:35:00,37.2,37.2,37.15,37.15,17800.0,30.5212,30.5212,30.4802,30.4802,17800.0
2013-07-29 14:40:00,37.15,37.18,37.13,37.16,20700.0,30.4802,30.5048,30.4638,30.4884,20700.0
2013-07-29 14:45:00,37.16,37.2,37.16,37.19,17500.0,30.4884,30.5212,30.4884,30.513,17500.0
2013-07-29 14:50:00,37.18,37.2,37.16,37.19,41600.0,30.5048,30.5212,30.4884,30.513,41600.0
2013-07-29 14:55:00,37.19,37.19,37.14,37.16,22700.0,30.513,30.513,30.472,30.4884,22700.0
2013-07-29 15:00:00,37.16,37.16,37.09,37.1,18900.0,30.4884,30.4884,30.431,30.4392,18900.0
2013-07-29 15:05:00,37.09,37.13,37.09,37.13,25400.0,30.431,30.4638,30.431,30.4638,25400.0
2013-07-29 15:10:00,37.13,37.14,37.11,37.11,10500.0,30.4638,30.472,30.4474,30.4474,10500.0
2013-07-29 15:15:00,37.11,37.14,37.08,37.13,23300.0,30.4474,30.472,30.4228,30.4638,23300.0
2013-07-29 15:20:00,37.12,37.13,37.11,37.12,30000.0,30.4556,30.4638,30.4474,30.4556,30000.0
2013-07-29 15:25:00,37.12,37.13,37.09,37.12,28800.0,30.4556,30.4638,30.431,30.4556,28800.0
2013-07-29 15:30:00,37.12,37.14,37.1,37.1,37300.0,30.4556,30.472,30.4392,30.4392,37300.0
2013-07-29 15:35:00,37.1,37.12,37.08,37.08,35800.0,30.4392,30.4556,30.4228,30.4228,35800.0
2013-07-29 15:40:00,37.08,37.09,37.05,37.05,47300.0,30.4228,30.431,30.3981,30.3981,47300.0
2013-07-29 15:45:00,37.05,37.07,37.02,37.04,174900.0,30.3981,30.4146,30.3735,30.3899,174900.0
2013-07-29 15:50:00,37.04,37.08,37.01,37.02,269200.0,30.3899,30.4228,30.3653,30.3735,269200.0
2013-07-29 15:55:00,37.02,37.07,36.99,37.06,154300.0,30.3735,30.4146,30.3489,30.4064,154300.0
2013-07-30 09:30:00,37.08,37.18,37.08,37.13,87600.0,30.4228,30.5048,30.4228,30.4638,87600.0
2013-07-30 09:35:00,37.12,37.17,37.08,37.12,121800.0,30.4556,30.4966,30.4228,30.4556,121800.0
2013-07-30 09:40:00,37.1,37.11,37.04,37.1,46200.0,30.4392,30.4474,30.3899,30.4392,46200.0
2013-07-30 09:45:00,37.11,37.11,37.05,37.06,13300.0,30.4474,30.4474,30.3981,30.4064,13300.0
2013-07-30 09:50:00,37.05,37.1,37.02,37.04,64000.0,30.3981,30.4392,30.3735,30.3899,64000.0
2013-07-30 09:55:00,37.05,37.05,37.01,37.03,27100.0,30.3981,30.3981,30.3653,30.3817,27100.0
2013-07-30 10:00:00,37.03,37.09,37.0,37.05,40900.0,30.3817,30.431,30.3571,30.3981,40900.0
2013-07-30 10:05:00,37.06,37.06,37.03,37.05,62200.0,30.4064,30.4064,30.3817,30.3981,62200.0
2013-07-30 10:10:00,37.05,37.06,37.02,37.04,48900.0,30.3981,30.4064,30.3735,30.3899,48900.0
2013-07-30 10:15:00,37.05,37.06,37.0,37.02,72300.0,30.3981,30.4064,30.3571,30.3735,72300.0
2013-07-30 10:20:00,37.02,37.02,36.98,37.0,90800.0,30.3735,30.3735,30.3407,30.3571,90800.0
2013-07-30 10:25:00,37.01,37.05,36.99,37.03,89500.0,30.3653,30.3981,30.3489,30.3817,89500.0
2013-07-30 10:30:00,37.04,37.09,37.03,37.09,37900.0,30.3899,30.431,30.3817,30.431,37900.0
2013-07-30 10:35:00,37.1,37.11,37.05,37.1,61500.0,30.4392,30.4474,30.3981,30.4392,61500.0
2013-07-30 10:40:00,37.1,37.1,37.07,37.09,35000.0,30.4392,30.4392,30.4146,30.431,35000.0
2013-07-30 10:45:00,37.09,37.09,37.04,37.08,56800.0,30.431,30.431,30.3899,30.4228,56800.0
2013-07-30 10:50:00,37.08,37.13,37.08,37.12,20800.0,30.4228,30.4638,30.4228,30.4556,20800.0
2013-07-30 10:55:00,37.12,37.13,37.03,37.07,31300.0,30.4556,30.4638,30.3817,30.4146,31300.0
2013-07-30 11:00:00,37.06,37.07,37.03,37.06,18900.0,30.4064,30.4146,30.3817,30.4064,18900.0
2013-07-30 11:05:00,37.07,37.07,37.02,37.05,21400.0,30.4146,30.4146,30.3735,30.3981,21400.0
2013-07-30 11:10:00,37.05,37.08,37.04,37.04,19200.0,30.3981,30.4228,30.3899,30.3899,19200.0
2013-07-30 11:15:00,37.04,37.06,37.02,37.04,18000.0,30.3899,30.4064,30.3735,30.3899,18000.0
2013-07-30 11:20:00,37.03,37.05,37.01,37.05,21900.0,30.3817,30.3981,30.3653,30.3981,21900.0
2013-07-30 11:25:00,37.05,37.06,37.03,37.04,19900.0,30.3981,30.4064,30.3817,30.3899,19900.0
2013-07-30 11:30:00,37.04,37.08,37.03,37.08,72700.0,30.3899,30.4228,30.3817,30.4228,72700.0
2013-07-30 11:35:00,37.07,37.08,37.02,37.08,26000.0,30.4146,30.4228,30.3735,30.4228,26000.0
2013-07-30 11:40:00,37.08,37.09,37.04,37.04,31500.0,30.4228,30.431,30.3899,30.3899,31500.0
2013-07-30 11:45:00,37.05,37.06,37.02,37.05,42400.0,30.3981,30.4064,30.3735,30.3981,42400.0
2013-07-30 11:50:00,37.05,37.06,37.02,37.05,177200.0,30.3981,30.4064,30.3735,30.3981,177200.0
2013-07-30 11:55:00,37.05,37.05,37.02,37.05,30500.0,30.3981,30.3981,30.3735,30.3981,30500.0
2013-07-30 12:00:00,37.05,37.05,37.02,37.03,12500.0,30.3981,30.3981,30.3735,30.3817,12500.0
2013-07-30 12:05:00,37.03,37.03,37.01,37.02,18800.0,30.3817,30.3817,30.3653,30.3735,18800.0
2013-07-30 12:10:00,37.02,37.04,37.01,37.04,21100.0,30.3735,30.3899,30.3653,30.3899,21100.0
2013-07-30 12:15:00,37.03,37.06,37.01,37.06,177100.0,30.3817,30.4064,30.3653,30.4064,177100.0
2013-07-30 12:20:00,37.06,37.13,37.06,37.08,53900.0,30.4064,30.4638,30.4064,30.4228,53900.0
2013-07-30 12:25:00,37.08,37.09,37.05,37.08,14500.0,30.4228,30.431,30.3981,30.4228,14500.0
2013-07-30 12:30:00,37.08,37.11,37.04,37.05,34800.0,30.4228,30.4474,30.3899,30.3981,34800.0
2013-07-30 12:35:00,37.05,37.1,37.05,37.09,61400.0,30.3981,30.4392,30.3981,30.431,61400.0
2013-07-30 12:40:00,37.09,37.1,37.04,37.05,13000.0,30.431,30.4392,30.3899,30.3981,13000.0
2013-07-30 12:45:00,37.05,37.09,37.04,37.06,54800.0,30.3981,30.431,30.3899,30.4064,54800.0
2013-07-30 12:50:00,37.07,37.08,37.03,37.06,19200.0,30.4146,30.4228,30.3817,30.4064,19200.0
2013-07-30 12:55:00,37.06,37.08,37.05,37.05,16100.0,30.4064,30.4228,30.3981,30.3981,16100.0
2013-07-30 13:00:00,37.06,37.07,37.03,37.03,29400.0,30.4064,30.4146,30.3817,30.3817,29400.0
2013-07-30 13:05:00,37.03,37.04,37.01,37.04,26400.0,30.3817,30.3899,30.3653,30.3899,26400.0
2013-07-30 13:10:00,37.04,37.07,37.02,37.05,58400.0,30.3899,30.4146,30.3735,30.3981,58400.0
2013-07-30 13:15:00,37.06,37.07,37.02,37.04,24700.0,30.4064,30.4146,30.3735,30.3899,24700.0
2013-07-30 13:20:00,37.04,37.05,37.02,37.02,19900.0,30.3899,30.3981,30.3735,30.3735,19900.0
2013-07-30 13:25:00,37.02,37.05,37.01,37.03,38500.0,30.3735,30.3981,30.3653,30.3817,38500.0
2013-07-30 13:30:00,37.03,37.05,37.01,37.03,39200.0,30.3817,30.3981,30.3653,30.3817,39200.0
2013-07-30 13:35:00,37.03,37.03,37.02,37.03,11100.0,30.3817,30.3817,30.3735,30.3817,11100.0
2013-07-30 13:40:00,37.03,37.03,37.0,37.01,34800.0,30.3817,30.3817,30.3571,30.3653,34800.0
2013-07-30 13:45:00,37.01,37.01,36.99,37.0,19700.0,30.3653,30.3653,30.3489,30.3571,19700.0
2013-07-30 13:50:00,37.0,37.0,36.96,36.99,14700.0,30.3571,30.3571,30.3243,30.3489,14700.0
2013-07-30 13:55:00,36.98,36.99,36.96,36.96,15200.0,30.3407,30.3489,30.3243,30.3243,15200.0
2013-07-30 14:00:00,36.97,36.97,36.95,36.96,20700.0,30.3325,30.3325,30.3161,30.3243,20700.0
2013-07-30 14:05:00,36.97,36.97,36.93,36.93,26200.0,30.3325,30.3325,30.2997,30.2997,26200.0
2013-07-30 14:10:00,36.94,36.94,36.89,36.89,21300.0,30.3079,30.3079,30.2669,30.2669,21300.0
2013-07-30 14:15:00,36.9,36.95,36.89,36.94,27400.0,30.2751,30.3161,30.2669,30.3079,27400.0
2013-07-30 14:20:00,36.94,36.95,36.92,36.92,11900.0,30.3079,30.3161,30.2915,30.2915,11900.0
2013-07-30 14:25:00,36.92,36.92,36.88,36.88,19600.0,30.2915,30.2915,30.2587,30.2587,19600.0
2013-07-30 14:30:00,36.88,36.92,36.88,36.91,16300.0,30.2587,30.2915,30.2587,30.2833,16300.0
2013-07-30 14:35:00,36.92,36.94,36.87,36.94,35100.0,30.2915,30.3079,30.2505,30.3079,35100.0
2013-07-30 14:40:00,36.94,36.99,36.94,36.97,44700.0,30.3079,30.3489,30.3079,30.3325,44700.0
2013-07-30 14:45:00,36.96,36.97,36.92,36.95,46500.0,30.3243,30.3325,30.2915,30.3161,46500.0
2013-07-30 14:50:00,36.94,36.96,36.94,36.95,38300.0,30.3079,30.3243,30.3079,30.3161,38300.0
2013-07-30 14:55:00,36.95,36.97,36.94,36.95,43600.0,30.3161,30.3325,30.3079,30.3161,43600.0
2013-07-30 15:00:00,36.95,37.0,36.94,37.0,60200.0,30.3161,30.3571,30.3079,30.3571,60200.0
2013-07-30 15:05:00,37.0,37.04,37.0,37.04,26400.0,30.3571,30.3899,30.3571,30.3899,26400.0
2013-07-30 15:10:00,37.03,37.04,37.02,37.03,43800.0,30.3817,30.3899,30.3735,30.3817,43800.0
2013-07-30 15:15:00,37.03,37.04,37.02,37.02,24900.0,30.3817,30.3899,30.3735,30.3735,24900.0
2013-07-30 15:20:00,37.02,37.05,37.01,37.03,34100.0,30.3735,30.3981,30.3653,30.3817,34100.0
2013-07-30 15:25:00,37.03,37.04,37.02,37.04,16300.0,30.3817,30.3899,30.3735,30.3899,16300.0
2013-07-30 15:30:00,37.03,37.04,37.01,37.02,34200.0,30.3817,30.3899,30.3653,30.3735,34200.0
2013-07-30 15:35:00,37.03,37.03,37.01,37.01,33000.0,30.3817,30.3817,30.3653,30.3653,33000.0
2013-07-30 15:40:00,37.02,37.06,37.0,37.03,54700.0,30.3735,30.4064,30.3571,30.3817,54700.0
2013-07-30 15:45:00,37.02,37.02,37.01,37.01,54300.0,30.3735,30.3735,30.3653,30.3653,54300.0
2013-07-30 15:50:00,37.01,37.04,37.0,37.01,106900.0,30.3653,30.3899,30.3571,30.3653,106900.0
2013-07-30 15:55:00,37.0,37.03,37.0,37.01,222300.0,30.3571,30.3817,30.3571,30.3653,222300.0
2013-07-31 09:30:00,37.05,37.17,37.05,37.13,75000.0,30.3981,30.4966,30.3981,30.4638,75000.0
2013-07-31 09:35:00,37.14,37.22,37.1,37.21,57900.0,30.472,30.5376,30.4392,30.5294,57900.0
2013-07-31 09:40:00,37.22,37.25,37.11,37.13,50400.0,30.5376,30.5622,30.4474,30.4638,50400.0
2013-07-31 09:45:00,37.14,37.22,37.14,37.19,40200.0,30.472,30.5376,30.472,30.513,40200.0
2013-07-31 09:50:00,37.19,37.19,37.03,37.06,70000.0,30.513,30.513,30.3817,30.4064,70000.0
2013-07-31 09:55:00,37.05,37.08,37.05,37.06,29400.0,30.3981,30.4228,30.3981,30.4064,29400.0
2013-07-31 10:00:00,37.06,37.19,37.06,37.19,45500.0,30.4064,30.513,30.4064,30.513,45500.0
2013-07-31 10:05:00,37.2,37.2,37.17,37.18,21600.0,30.5212,30.5212,30.4966,30.5048,21600.0
2013-07-31 10:10:00,37.17,37.19,37.1,37.12,70700.0,30.4966,30.513,30.4392,30.4556,70700.0
2013-07-31 10:15:00,37.12,37.13,37.06,37.11,89500.0,30.4556,30.4638,30.4064,30.4474,89500.0
2013-07-31 10:20:00,37.1,37.1,37.06,37.08,87200.0,30.4392,30.4392,30.4064,30.4228,87200.0
2013-07-31 10:25:00,37.07,37.14,37.07,37.14,80700.0,30.4146,30.472,30.4146,30.472,80700.0
2013-07-31 10:30:00,37.14,37.16,37.11,37.14,45500.0,30.472,30.4884,30.4474,30.472,45500.0
2013-07-31 10:35:00,37.14,37.2,37.14,37.18,43900.0,30.472,30.5212,30.472,30.5048,43900.0
2013-07-31 10:40:00,37.18,37.2,37.18,37.18,23900.0,30.5048,30.5212,30.5048,30.5048,23900.0
2013-07-31 10:45:00,37.18,37.2,37.15,37.18,44100.0,30.5048,30.5212,30.4802,30.5048,44100.0
2013-07-31 10:50:00,37.18,37.18,37.11,37.13,52700.0,30.5048,30.5048,30.4474,30.4638,52700.0
2013-07-31 10:55:00,37.14,37.16,37.13,37.14,16900.0,30.472,30.4884,30.4638,30.472,16900.0
2013-07-31 11:00:00,37.15,37.16,37.14,37.16,21900.0,30.4802,30.4884,30.472,30.4884,21900.0
2013-07-31 11:05:00,37.16,37.16,37.12,37.12,25700.0,30.4884,30.4884,30.4556,30.4556,25700.0
2013-07-31 11:10:00,37.12,37.13,37.11,37.12,13000.0,30.4556,30.4638,30.4474,30.4556,13000.0
2013-07-31 11:15:00,37.12,37.14,37.11,37.13,16300.0,30.4556,30.472,30.4474,30.4638,16300.0
2013-07-31 11:20:00,37.13,37.14,37.09,37.12,20100.0,30.4638,30.472,30.431,30.4556,20100.0
2013-07-31 11:25:00,37.12,37.12,37.03,37.04,23500.0,30.4556,30.4556,30.3817,30.3899,23500.0
2013-07-31 11:30:00,37.05,37.08,37.04,37.06,18300.0,30.3981,30.4228,30.3899,30.4064,18300.0
2013-07-31 11:35:00,37.06,37.07,37.05,37.05,13600.0,30.4064,30.4146,30.3981,30.3981,13600.0
2013-07-31 11:40:00,37.05,37.07,37.05,37.06,9400.0,30.3981,30.4146,30.3981,30.4064,9400.0
2013-07-31 11:45:00,37.06,37.1,37.04,37.09,50500.0,30.4064,30.4392,30.3899,30.431,50500.0
2013-07-31 11:50:00,37.09,37.09,37.06,37.06,13000.0,30.431,30.431,30.4064,30.4064,13000.0
2013-07-31 11:55:00,37.07,37.12,37.07,37.11,23100.0,30.4146,30.4556,30.4146,30.4474,23100.0
2013-07-31 12:00:00,37.11,37.11,37.06,37.07,19400.0,30.4474,30.4474,30.4064,30.4146,19400.0
2013-07-31 12:05:00,37.07,37.07,37.04,37.05,21900.0,30.4146,30.4146,30.3899,30.3981,21900.0
2013-07-31 12:10:00,37.05,37.08,37.04,37.04,17100.0,30.3981,30.4228,30.3899,30.3899,17100.0
2013-07-31 12:15:00,37.05,37.05,37.03,37.04,11200.0,30.3981,30.3981,30.3817,30.3899,11200.0
2013-07-31 12:20:00,37.04,37.07,37.04,37.05,20200.0,30.3899,30.4146,30.3899,30.3981,20200.0
2013-07-31 12:25:00,37.05,37.06,37.01,37.04,42400.0,30.3981,30.4064,30.3653,30.3899,42400.0
2013-07-31 12:30:00,37.03,37.03,36.99,37.0,18900.0,30.3817,30.3817,30.3489,30.3571,18900.0
2013-07-31 12:35:00,37.0,37.03,36.98,37.02,15300.0,30.3571,30.3817,30.3407,30.3735,15300.0
2013-07-31 12:40:00,37.01,37.02,36.99,37.0,20400.0,30.3653,30.3735,30.3489,30.3571,20400.0
2013-07-31 12:45:00,36.99,37.01,36.99,37.0,25200.0,30.3489,30.3653,30.3489,30.3571,25200.0
2013-07-31 12:50:00,37.0,37.01,36.98,37.01,37100.0,30.3571,30.3653,30.3407,30.3653,37100.0
2013-07-31 12:55:00,37.01,37.03,36.99,37.03,17700.0,30.3653,30.3817,30.3489,30.3817,17700.0
2013-07-31 13:00:00,37.02,37.05,37.01,37.03,11800.0,30.3735,30.3981,30.3653,30.3817,11800.0
2013-07-31 13:05:00,37.03,37.07,37.0,37.01,107100.0,30.3817,30.4146,30.3571,30.3653,107100.0
2013-07-31 13:10:00,37.01,37.02,36.99,37.01,11100.0,30.3653,30.3735,30.3489,30.3653,11100.0
2013-07-31 13:15:00,37.01,37.01,36.99,37.0,13100.0,30.3653,30.3653,30.3489,30.3571,13100.0
2013-07-31 13:20:00,36.99,37.0,36.99,37.0,4700.0,30.3489,30.3571,30.3489,30.3571,4700.0
2013-07-31 13:25:00,37.0,37.02,36.99,37.02,23500.0,30.3571,30.3735,30.3489,30.3735,23500.0
2013-07-31 13:30:00,37.02,37.04,37.01,37.04,27300.0,30.3735,30.3899,30.3653,30.3899,27300.0
2013-07-31 13:35:00,37.04,37.04,37.02,37.03,12500.0,30.3899,30.3899,30.3735,30.3817,12500.0
2013-07-31 13:40:00,37.03,37.03,37.01,37.02,8500.0,30.3817,30.3817,30.3653,30.3735,8500.0
2013-07-31 13:45:00,37.02,37.03,37.01,37.02,16200.0,30.3735,30.3817,30.3653,30.3735,16200.0
2013-07-31 13:50:00,37.02,37.05,37.01,37.05,15900.0,30.3735,30.3981,30.3653,30.3981,15900.0
2013-07-31 13:55:00,37.04,37.07,37.03,37.05,24800.0,30.3899,30.4146,30.3817,30.3981,24800.0
2013-07-31 14:00:00,37.05,37.15,37.05,37.11,42800.0,30.3981,30.4802,30.3981,30.4474,42800.0
2013-07-31 14:05:00,37.13,37.13,37.08,37.11,16100.0,30.4638,30.4638,30.4228,30.4474,16100.0
2013-07-31 14:10:00,37.12,37.13,37.05,37.06,24300.0,30.4556,30.4638,30.3981,30.4064,24300.0
2013-07-31 14:15:00,37.06,37.06,36.99,37.05,45400.0,30.4064,30.4064,30.3489,30.3981,45400.0
2013-07-31 14:20:00,37.04,37.06,37.01,37.06,58700.0,30.3899,30.4064,30.3653,30.4064,58700.0
2013-07-31 14:25:00,37.05,37.11,37.05,37.09,36400.0,30.3981,30.4474,30.3981,30.431,36400.0
2013-07-31 14:30:00,37.09,37.13,37.09,37.13,23700.0,30.431,30.4638,30.431,30.4638,23700.0
2013-07-31 14:35:00,37.13,37.19,37.12,37.18,38300.0,30.4638,30.513,30.4556,30.5048,38300.0
2013-07-31 14:40:00,37.18,37.22,37.17,37.2,34100.0,30.5048,30.5376,30.4966,30.5212,34100.0
2013-07-31 14:45:00,37.2,37.2,37.16,37.17,15500.0,30.5212,30.5212,30.4884,30.4966,15500.0
2013-07-31 14:50:00,37.17,37.22,37.16,37.22,31700.0,30.4966,30.5376,30.4884,30.5376,31700.0
2013-07-31 14:55:00,37.22,37.23,37.21,37.21,24600.0,30.5376,30.5458,30.5294,30.5294,24600.0
2013-07-31 15:00:00,37.21,37.23,37.16,37.17,38100.0,30.5294,30.5458,30.4884,30.4966,38100.0
2013-07-31 15:05:00,37.18,37.19,37.13,37.15,33800.0,30.5048,30.513,30.4638,30.4802,33800.0
2013-07-31 15:10:00,37.15,37.15,37.1,37.11,39300.0,30.4802,30.4802,30.4392,30.4474,39300.0
2013-07-31 15:15:00,37.12,37.12,37.04,37.04,62800.0,30.4556,30.4556,30.3899,30.3899,62800.0
2013-07-31 15:20:00,37.04,37.08,37.03,37.04,55800.0,30.3899,30.4228,30.3817,30.3899,55800.0
2013-07-31 15:25:00,37.05,37.07,37.04,37.07,64900.0,30.3981,30.4146,30.3899,30.4146,64900.0
2013-07-31 15:30:00,37.07,37.07,37.01,37.01,78000.0,30.4146,30.4146,30.3653,30.3653,78000.0
2013-07-31 15:35:00,37.02,37.04,37.01,37.04,54600.0,30.3735,30.3899,30.3653,30.3899,54600.0
2013-07-31 15:40:00,37.04,37.04,37.0,37.0,121400.0,30.3899,30.3899,30.3571,30.3571,121400.0
2013-07-31 15:45:00,37.0,37.01,36.97,37.0,96800.0,30.3571,30.3653,30.3325,30.3571,96800.0
2013-07-31 15:50:00,37.0,37.03,36.95,36.96,173500.0,30.3571,30.3817,30.3161,30.3243,173500.0
2013-07-31 15:55:00,36.95,37.04,36.92,37.04,347900.0,30.3161,30.3899,30.2915,30.3899,347900.0
2013-08-01 09:30:00,37.39,37.43,37.31,37.35,158500.0,30.6771,30.7099,30.6115,30.6443,158500.0
2013-08-01 09:35:00,37.32,37.35,37.31,37.32,31500.0,30.6197,30.6443,30.6115,30.6197,31500.0
2013-08-01 09:40:00,37.33,37.34,37.27,37.3,37400.0,30.6279,30.6361,30.5787,30.6033,37400.0
2013-08-01 09:45:00,37.3,37.36,37.3,37.35,28500.0,30.6033,30.6525,30.6033,30.6443,28500.0
2013-08-01 09:50:00,37.35,37.38,37.32,37.36,58000.0,30.6443,30.6689,30.6197,30.6525,58000.0
2013-08-01 09:55:00,37.36,37.36,37.28,37.31,36800.0,30.6525,30.6525,30.5869,30.6115,36800.0
2013-08-01 10:00:00,37.29,37.32,37.21,37.31,74300.0,30.5951,30.6197,30.5294,30.6115,74300.0
2013-08-01 10:05:00,37.3,37.39,37.27,37.39,44700.0,30.6033,30.6771,30.5787,30.6771,44700.0
2013-08-01 10:10:00,37.39,37.41,37.38,37.4,16500.0,30.6771,30.6935,30.6689,30.6853,16500.0
2013-08-01 10:15:00,37.41,37.42,37.4,37.42,24900.0,30.6935,30.7017,30.6853,30.7017,24900.0
2013-08-01 10:20:00,37.41,37.43,37.4,37.42,24000.0,30.6935,30.7099,30.6853,30.7017,24000.0
2013-08-01 10:25:00,37.42,37.44,37.4,37.42,37600.0,30.7017,30.7181,30.6853,30.7017,37600.0
2013-08-01 10:30:00,37.43,37.43,37.34,37.42,37600.0,30.7099,30.7099,30.6361,30.7017,37600.0
2013-08-01 10:35:00,37.43,37.48,37.39,37.4,53700.0,30.7099,30.7509,30.6771,30.6853,53700.0
2013-08-01 10:40:00,37.41,37.47,37.41,37.44,71900.0,30.6935,30.7427,30.6935,30.7181,71900.0
2013-08-01 10:45:00,37.44,37.46,37.39,37.4,64800.0,30.7181,30.7345,30.6771,30.6853,64800.0
2013-08-01 10:50:00,37.4,37.41,37.37,37.41,44000.0,30.6853,30.6935,30.6607,30.6935,44000.0
2013-08-01 10:55:00,37.41,37.45,37.41,37.43,62800.0,30.6935,30.7263,30.6935,30.7099,62800.0
2013-08-01 11:00:00,37.43,37.45,37.41,37.41,19200.0,30.7099,30.7263,30.6935,30.6935,19200.0
2013-08-01 11:05:00,37.43,37.49,37.42,37.49,10600.0,30.7099,30.7592,30.7017,30.7592,10600.0
2013-08-01 11:10:00,37.49,37.5,37.45,37.46,24200.0,30.7592,30.7674,30.7263,30.7345,24200.0
2013-08-01 11:15:00,37.47,37.48,37.44,37.45,20000.0,30.7427,30.7509,30.7181,30.7263,20000.0
2013-08-01 11:20:00,37.45,37.5,37.44,37.5,18300.0,30.7263,30.7674,30.7181,30.7674,18300.0
2013-08-01 11:25:00,37.5,37.51,37.46,37.48,50200.0,30.7674,30.7756,30.7345,30.7509,50200.0
2013-08-01 11:30:00,37.49,37.52,37.44,37.52,28200.0,30.7592,30.7838,30.7181,30.7838,28200.0
2013-08-01 11:35:00,37.51,37.53,37.49,37.49,36700.0,30.7756,30.792,30.7592,30.7592,36700.0
2013-08-01 11:40:00,37.49,37.5,37.46,37.47,11100.0,30.7592,30.7674,30.7345,30.7427,11100.0
2013-08-01 11:45:00,37.47,37.49,37.45,37.46,18100.0,30.7427,30.7592,30.7263,30.7345,18100.0
2013-08-01 11:50:00,37.46,37.47,37.43,37.47,15300.0,30.7345,30.7427,30.7099,30.7427,15300.0
2013-08-01 11:55:00,37.47,37.49,37.45,37.46,14100.0,30.7427,30.7592,30.7263,30.7345,14100.0
2013-08-01 12:00:00,37.46,37.48,37.45,37.46,7000.0,30.7345,30.7509,30.7263,30.7345,7000.0
2013-08-01 12:05:00,37.46,37.46,37.42,37.42,14000.0,30.7345,30.7345,30.7017,30.7017,14000.0
2013-08-01 12:10:00,37.42,37.44,37.41,37.43,10600.0,30.7017,30.7181,30.6935,30.7099,10600.0
2013-08-01 12:15:00,37.44,37.47,37.43,37.45,20000.0,30.7181,30.7427,30.7099,30.7263,20000.0
2013-08-01 12:20:00,37.45,37.46,37.43,37.44,14800.0,30.7263,30.7345,30.7099,30.7181,14800.0
2013-08-01 12:25:00,37.44,37.47,37.41,37.47,16800.0,30.7181,30.7427,30.6935,30.7427,16800.0
2013-08-01 12:30:00,37.46,37.49,37.45,37.46,56600.0,30.7345,30.7592,30.7263,30.7345,56600.0
2013-08-01 12:35:00,37.46,37.48,37.45,37.47,35300.0,30.7345,30.7509,30.7263,30.7427,35300.0
2013-08-01 12:40:00,37.47,37.48,37.45,37.48,28000.0,30.7427,30.7509,30.7263,30.7509,28000.0
2013-08-01 12:45:00,37.48,37.5,37.47,37.5,24500.0,30.7509,30.7674,30.7427,30.7674,24500.0
2013-08-01 12:50:00,37.5,37.53,37.49,37.5,77400.0,30.7674,30.792,30.7592,30.7674,77400.0
2013-08-01 12:55:00,37.49,37.52,37.49,37.51,32200.0,30.7592,30.7838,30.7592,30.7756,32200.0
2013-08-01 13:00:00,37.5,37.52,37.48,37.49,16200.0,30.7674,30.7838,30.7509,30.7592,16200.0
2013-08-01 13:05:00,37.5,37.5,37.45,37.46,12100.0,30.7674,30.7674,30.7263,30.7345,12100.0
2013-08-01 13:10:00,37.47,37.49,37.45,37.49,37200.0,30.7427,30.7592,30.7263,30.7592,37200.0
2013-08-01 13:15:00,37.49,37.5,37.47,37.47,68900.0,30.7592,30.7674,30.7427,30.7427,68900.0
2013-08-01 13:20:00,37.47,37.48,37.44,37.45,13400.0,30.7427,30.7509,30.7181,30.7263,13400.0
2013-08-01 13:25:00,37.46,37.46,37.42,37.45,54300.0,30.7345,30.7345,30.7017,30.7263,54300.0
2013-08-01 13:30:00,37.46,37.52,37.45,37.51,20800.0,30.7345,30.7838,30.7263,30.7756,20800.0
2013-08-01 13:35:00,37.52,37.52,37.49,37.51,22100.0,30.7838,30.7838,30.7592,30.7756,22100.0
2013-08-01 13:40:00,37.51,37.53,37.48,37.53,19800.0,30.7756,30.792,30.7509,30.792,19800.0
2013-08-01 13:45:00,37.53,37.6,37.53,37.6,67100.0,30.792,30.8494,30.792,30.8494,67100.0
2013-08-01 13:50:00,37.59,37.62,37.58,37.6,33400.0,30.8412,30.8658,30.833,30.8494,33400.0
2013-08-01 13:55:00,37.61,37.66,37.6,37.64,26400.0,30.8576,30.8986,30.8494,30.8822,26400.0
2013-08-01 14:00:00,37.64,37.7,37.62,37.69,30200.0,30.8822,30.9314,30.8658,30.9232,30200.0
2013-08-01 14:05:00,37.7,37.73,37.68,37.73,31300.0,30.9314,30.9561,30.915,30.9561,31300.0
2013-08-01 14:10:00,37.73,37.81,37.73,37.79,92500.0,30.9561,31.0217,30.9561,31.0053,92500.0
2013-08-01 14:15:00,37.78,37.82,37.77,37.78,51300.0,30.9971,31.0299,30.9889,30.9971,51300.0
2013-08-01 14:20:00,37.78,37.82,37.77,37.79,26500.0,30.9971,31.0299,30.9889,31.0053,26500.0
2013-08-01 14:25:00,37.79,37.8,37.77,37.77,28600.0,31.0053,31.0135,30.9889,30.9889,28600.0
2013-08-01 14:30:00,37.78,37.78,37.7,37.71,27600.0,30.9971,30.9971,30.9314,30.9397,27600.0
2013-08-01 14:35:00,37.7,37.71,37.65,37.7,50900.0,30.9314,30.9397,30.8904,30.9314,50900.0
2013-08-01 14:40:00,37.7,37.72,37.68,37.69,52900.0,30.9314,30.9479,30.915,30.9232,52900.0
2013-08-01 14:45:00,37.69,37.7,37.66,37.68,24800.0,30.9232,30.9314,30.8986,30.915,24800.0
2013-08-01 14:50:00,37.68,37.7,37.66,37.69,32100.0,30.915,30.9314,30.8986,30.9232,32100.0
2013-08-01 14:55:00,37.69,37.69,37.66,37.68,21200.0,30.9232,30.9232,30.8986,30.915,21200.0
2013-08-01 15:00:00,37.69,37.69,37.66,37.66,15400.0,30.9232,30.9232,30.8986,30.8986,15400.0
2013-08-01 15:05:00,37.67,37.69,37.65,37.65,20000.0,30.9068,30.9232,30.8904,30.8904,20000.0
2013-08-01 15:10:00,37.66,37.68,37.63,37.66,21400.0,30.8986,30.915,30.874,30.8986,21400.0
2013-08-01 15:15:00,37.66,37.67,37.63,37.63,15100.0,30.8986,30.9068,30.874,30.874,15100.0
2013-08-01 15:20:00,37.64,37.64,37.62,37.62,14000.0,30.8822,30.8822,30.8658,30.8658,14000.0
2013-08-01 15:25:00,37.63,37.71,37.61,37.68,129000.0,30.874,30.9397,30.8576,30.915,129000.0
2013-08-01 15:30:00,37.69,37.72,37.69,37.71,48700.0,30.9232,30.9479,30.9232,30.9397,48700.0
2013-08-01 15:35:00,37.71,37.74,37.69,37.71,77500.0,30.9397,30.9643,30.9232,30.9397,77500.0
2013-08-01 15:40:00,37.7,37.81,37.7,37.8,79500.0,30.9314,31.0217,30.9314,31.0135,79500.0
2013-08-01 15:45:00,37.81,37.82,37.77,37.79,121400.0,31.0217,31.0299,30.9889,31.0053,121400.0
2013-08-01 15:50:00,37.78,37.8,37.76,37.76,39700.0,30.9971,31.0135,30.9807,30.9807,39700.0
2013-08-01 15:55:00,37.77,37.79,37.72,37.72,219600.0,30.9889,31.0053,30.9479,30.9479,219600.0
2013-08-02 09:30:00,37.68,37.71,37.6,37.68,65500.0,30.915,30.9397,30.8494,30.915,65500.0
2013-08-02 09:35:00,37.7,37.71,37.67,37.71,26400.0,30.9314,30.9397,30.9068,30.9397,26400.0
2013-08-02 09:40:00,37.71,37.73,37.67,37.68,38800.0,30.9397,30.9561,30.9068,30.915,38800.0
2013-08-02 09:45:00,37.69,37.69,37.62,37.63,21800.0,30.9232,30.9232,30.8658,30.874,21800.0
2013-08-02 09:50:00,37.63,37.63,37.6,37.61,38400.0,30.874,30.874,30.8494,30.8576,38400.0
2013-08-02 09:55:00,37.61,37.61,37.52,37.57,45500.0,30.8576,30.8576,30.7838,30.8248,45500.0
2013-08-02 10:00:00,37.56,37.6,37.54,37.56,36900.0,30.8166,30.8494,30.8002,30.8166,36900.0
2013-08-02 10:05:00,37.57,37.59,37.56,37.57,19100.0,30.8248,30.8412,30.8166,30.8248,19100.0
2013-08-02 10:10:00,37.57,37.69,37.54,37.67,30300.0,30.8248,30.9232,30.8002,30.9068,30300.0
2013-08-02 10:15:00,37.68,37.7,37.66,37.67,21000.0,30.915,30.9314,30.8986,30.9068,21000.0
2013-08-02 10:20:00,37.67,37.77,37.67,37.75,28200.0,30.9068,30.9889,30.9068,30.9725,28200.0
2013-08-02 10:25:00,37.74,37.82,37.74,37.82,15400.0,30.9643,31.0299,30.9643,31.0299,15400.0
2013-08-02 10:30:00,37.82,37.82,37.76,37.79,23300.0,31.0299,31.0299,30.9807,31.0053,23300.0
2013-08-02 10:35:00,37.79,37.79,37.73,37.75,25600.0,31.0053,31.0053,30.9561,30.9725,25600.0
2013-08-02 10:40:00,37.74,37.8,37.74,37.78,19900.0,30.9643,31.0135,30.9643,30.9971,19900.0
2013-08-02 10:45:00,37.79,37.83,37.78,37.78,25900.0,31.0053,31.0381,30.9971,30.9971,25900.0
2013-08-02 10:50:00,37.78,37.79,37.73,37.73,21300.0,30.9971,31.0053,30.9561,30.9561,21300.0
2013-08-02 10:55:00,37.73,37.76,37.7,37.76,25000.0,30.9561,30.9807,30.9314,30.9807,25000.0
2013-08-02 11:00:00,37.76,37.77,37.68,37.69,21200.0,30.9807,30.9889,30.915,30.9232,21200.0
2013-08-02 11:05:00,37.69,37.7,37.67,37.69,14600.0,30.9232,30.9314,30.9068,30.9232,14600.0
2013-08-02 11:10:00,37.7,37.75,37.69,37.75,17300.0,30.9314,30.9725,30.9232,30.9725,17300.0
2013-08-02 11:15:00,37.74,37.77,37.72,37.74,24400.0,30.9643,30.9889,30.9479,30.9643,24400.0
2013-08-02 11:20:00,37.75,37.77,37.72,37.72,23000.0,30.9725,30.9889,30.9479,30.9479,23000.0
2013-08-02 11:25:00,37.72,37.77,37.72,37.76,19700.0,30.9479,30.9889,30.9479,30.9807,19700.0
2013-08-02 11:30:00,37.75,37.75,37.7,37.71,10000.0,30.9725,30.9725,30.9314,30.9397,10000.0
2013-08-02 11:35:00,37.7,37.73,37.69,37.72,20400.0,30.9314,30.9561,30.9232,30.9479,20400.0
2013-08-02 11:40:00,37.71,37.72,37.68,37.7,6700.0,30.9397,30.9479,30.915,30.9314,6700.0
2013-08-02 11:45:00,37.69,37.69,37.66,37.66,6700.0,30.9232,30.9232,30.8986,30.8986,6700.0
2013-08-02 11:50:00,37.66,37.68,37.65,37.65,10600.0,30.8986,30.915,30.8904,30.8904,10600.0
2013-08-02 11:55:00,37.66,37.67,37.64,37.66,13100.0,30.8986,30.9068,30.8822,30.8986,13100.0
2013-08-02 12:00:00,37.66,37.67,37.65,37.66,10800.0,30.8986,30.9068,30.8904,30.8986,10800.0
2013-08-02 12:05:00,37.66,37.66,37.61,37.62,10400.0,30.8986,30.8986,30.8576,30.8658,10400.0
2013-08-02 12:10:00,37.63,37.63,37.61,37.61,6300.0,30.874,30.874,30.8576,30.8576,6300.0
2013-08-02 12:15:00,37.6,37.61,37.59,37.59,6600.0,30.8494,30.8576,30.8412,30.8412,6600.0
2013-08-02 12:20:00,37.6,37.62,37.59,37.6,8600.0,30.8494,30.8658,30.8412,30.8494,8600.0
2013-08-02 12:25:00,37.6,37.61,37.57,37.59,13200.0,30.8494,30.8576,30.8248,30.8412,13200.0
2013-08-02 12:30:00,37.59,37.63,37.59,37.61,32700.0,30.8412,30.874,30.8412,30.8576,32700.0
2013-08-02 12:35:00,37.6,37.6,37.56,37.58,62300.0,30.8494,30.8494,30.8166,30.833,62300.0
2013-08-02 12:40:00,37.59,37.6,37.58,37.59,7900.0,30.8412,30.8494,30.833,30.8412,7900.0
2013-08-02 12:45:00,37.59,37.61,37.59,37.61,9900.0,30.8412,30.8576,30.8412,30.8576,9900.0
2013-08-02 12:50:00,37.61,37.61,37.6,37.6,5200.0,30.8576,30.8576,30.8494,30.8494,5200.0
2013-08-02 12:55:00,37.59,37.61,37.59,37.61,8200.0,30.8412,30.8576,30.8412,30.8576,8200.0
2013-08-02 13:00:00,37.6,37.61,37.59,37.6,9600.0,30.8494,30.8576,30.8412,30.8494,9600.0
2013-08-02 13:05:00,37.6,37.61,37.59,37.59,9300.0,30.8494,30.8576,30.8412,30.8412,9300.0
2013-08-02 13:10:00,37.6,37.61,37.58,37.6,10900.0,30.8494,30.8576,30.833,30.8494,10900.0
2013-08-02 13:15:00,37.6,37.64,37.6,37.63,18300.0,30.8494,30.8822,30.8494,30.874,18300.0
2013-08-02 13:20:00,37.63,37.66,37.63,37.66,8500.0,30.874,30.8986,30.874,30.8986,8500.0
2013-08-02 13:25:00,37.66,37.66,37.62,37.62,11800.0,30.8986,30.8986,30.8658,30.8658,11800.0
2013-08-02 13:30:00,37.62,37.64,37.6,37.63,18400.0,30.8658,30.8822,30.8494,30.874,18400.0
2013-08-02 13:35:00,37.64,37.65,37.63,37.64,13500.0,30.8822,30.8904,30.874,30.8822,13500.0
2013-08-02 13:40:00,37.63,37.66,37.61,37.65,25400.0,30.874,30.8986,30.8576,30.8904,25400.0
2013-08-02 13:45:00,37.66,37.68,37.66,37.67,18300.0,30.8986,30.915,30.8986,30.9068,18300.0
2013-08-02 13:50:00,37.68,37.69,37.66,37.67,16200.0,30.915,30.9232,30.8986,30.9068,16200.0
2013-08-02 13:55:00,37.67,37.69,37.66,37.69,20600.0,30.9068,30.9232,30.8986,30.9232,20600.0
2013-08-02 14:00:00,37.69,37.7,37.68,37.69,15600.0,30.9232,30.9314,30.915,30.9232,15600.0
2013-08-02 14:05:00,37.69,37.69,37.65,37.66,16100.0,30.9232,30.9232,30.8904,30.8986,16100.0
2013-08-02 14:10:00,37.65,37.68,37.64,37.67,45000.0,30.8904,30.915,30.8822,30.9068,45000.0
2013-08-02 14:15:00,37.67,37.67,37.65,37.65,13100.0,30.9068,30.9068,30.8904,30.8904,13100.0
2013-08-02 14:20:00,37.65,37.65,37.63,37.64,4400.0,30.8904,30.8904,30.874,30.8822,4400.0
2013-08-02 14:25:00,37.63,37.63,37.6,37.61,13000.0,30.874,30.874,30.8494,30.8576,13000.0
2013-08-02 14:30:00,37.6,37.6,37.58,37.58,22600.0,30.8494,30.8494,30.833,30.833,22600.0
2013-08-02 14:35:00,37.58,37.65,37.57,37.65,26700.0,30.833,30.8904,30.8248,30.8904,26700.0
2013-08-02 14:40:00,37.65,37.66,37.64,37.66,19100.0,30.8904,30.8986,30.8822,30.8986,19100.0
2013-08-02 14:45:00,37.65,37.66,37.6,37.62,66800.0,30.8904,30.8986,30.8494,30.8658,66800.0
2013-08-02 14:50:00,37.63,37.65,37.62,37.64,14200.0,30.874,30.8904,30.8658,30.8822,14200.0
2013-08-02 14:55:00,37.65,37.67,37.62,37.64,47000.0,30.8904,30.9068,30.8658,30.8822,47000.0
2013-08-02 15:00:00,37.64,37.67,37.64,37.65,14500.0,30.8822,30.9068,30.8822,30.8904,14500.0
2013-08-02 15:05:00,37.65,37.65,37.62,37.63,12800.0,30.8904,30.8904,30.8658,30.874,12800.0
2013-08-02 15:10:00,37.63,37.65,37.62,37.65,58300.0,30.874,30.8904,30.8658,30.8904,58300.0
2013-08-02 15:15:00,37.64,37.65,37.62,37.63,9300.0,30.8822,30.8904,30.8658,30.874,9300.0
2013-08-02 15:20:00,37.62,37.63,37.61,37.62,16200.0,30.8658,30.874,30.8576,30.8658,16200.0
2013-08-02 15:25:00,37.61,37.63,37.6,37.62,21400.0,30.8576,30.874,30.8494,30.8658,21400.0
2013-08-02 15:30:00,37.61,37.67,37.61,37.67,61200.0,30.8576,30.9068,30.8576,30.9068,61200.0
2013-08-02 15:35:00,37.67,37.7,37.64,37.64,48700.0,30.9068,30.9314,30.8822,30.8822,48700.0
2013-08-02 15:40:00,37.65,37.69,37.64,37.69,39900.0,30.8904,30.9232,30.8822,30.9232,39900.0
2013-08-02 15:45:00,37.7,37.71,37.67,37.69,61500.0,30.9314,30.9397,30.9068,30.9232,61500.0
2013-08-02 15:50:00,37.7,37.71,37.68,37.69,49900.0,30.9314,30.9397,30.915,30.9232,49900.0
2013-08-02 15:55:00,37.69,37.71,37.65,37.69,248800.0,30.9232,30.9397,30.8904,30.9232,248800.0
2013-08-05 09:30:00,38.02,38.02,37.95,37.98,206200.0,31.194,31.194,31.1366,31.1612,206200.0
2013-08-05 09:35:00,37.98,38.04,37.95,37.98,64300.0,31.1612,31.2104,31.1366,31.1612,64300.0
2013-08-05 09:40:00,37.98,38.01,37.95,37.98,90800.0,31.1612,31.1858,31.1366,31.1612,90800.0
2013-08-05 09:45:00,37.98,38.0,37.95,37.97,33700.0,31.1612,31.1776,31.1366,31.153,33700.0
2013-08-05 09:50:00,37.98,37.99,37.87,37.88,57200.0,31.1612,31.1694,31.0709,31.0791,57200.0
2013-08-05 09:55:00,37.88,37.89,37.86,37.86,23500.0,31.0791,31.0873,31.0627,31.0627,23500.0
2013-08-05 10:00:00,37.86,37.86,37.77,37.78,25800.0,31.0627,31.0627,30.9889,30.9971,25800.0
2013-08-05 10:05:00,37.77,37.81,37.77,37.78,23200.0,30.9889,31.0217,30.9889,30.9971,23200.0
2013-08-05 10:10:00,37.79,37.8,37.76,37.78,38200.0,31.0053,31.0135,30.9807,30.9971,38200.0
2013-08-05 10:15:00,37.79,37.82,37.77,37.79,51700.0,31.0053,31.0299,30.9889,31.0053,51700.0
2013-08-05 10:20:00,37.79,37.83,37.78,37.81,36800.0,31.0053,31.0381,30.9971,31.0217,36800.0
2013-08-05 10:25:00,37.82,37.88,37.81,37.88,15500.0,31.0299,31.0791,31.0217,31.0791,15500.0
2013-08-05 10:30:00,37.87,37.87,37.81,37.82,29300.0,31.0709,31.0709,31.0217,31.0299,29300.0
2013-08-05 10:35:00,37.83,37.86,37.82,37.84,19100.0,31.0381,31.0627,31.0299,31.0463,19100.0
2013-08-05 10:40:00,37.84,37.86,37.83,37.83,28700.0,31.0463,31.0627,31.0381,31.0381,28700.0
2013-08-05 10:45:00,37.84,37.86,37.82,37.82,54800.0,31.0463,31.0627,31.0299,31.0299,54800.0
2013-08-05 10:50:00,37.83,37.84,37.77,37.77,33500.0,31.0381,31.0463,30.9889,30.9889,33500.0
2013-08-05 10:55:00,37.78,37.78,37.69,37.71,50500.0,30.9971,30.9971,30.9232,30.9397,50500.0
2013-08-05 11:00:00,37.7,37.72,37.7,37.72,18100.0,30.9314,30.9479,30.9314,30.9479,18100.0
2013-08-05 11:05:00,37.72,37.72,37.67,37.69,47400.0,30.9479,30.9479,30.9068,30.9232,47400.0
2013-08-05 11:10:00,37.69,37.73,37.68,37.73,20100.0,30.9232,30.9561,30.915,30.9561,20100.0
2013-08-05 11:15:00,37.73,37.73,37.67,37.68,22100.0,30.9561,30.9561,30.9068,30.915,22100.0
2013-08-05 11:20:00,37.69,37.73,37.68,37.72,15700.0,30.9232,30.9561,30.915,30.9479,15700.0
2013-08-05 11:25:00,37.73,37.75,37.72,37.75,37500.0,30.9561,30.9725,30.9479,30.9725,37500.0
2013-08-05 11:30:00,37.75,37.75,37.69,37.73,46500.0,30.9725,30.9725,30.9232,30.9561,46500.0
2013-08-05 11:35:00,37.73,37.75,37.73,37.73,7600.0,30.9561,30.9725,30.9561,30.9561,7600.0
2013-08-05 11:40:00,37.74,37.76,37.74,37.76,27600.0,30.9643,30.9807,30.9643,30.9807,27600.0
2013-08-05 11:45:00,37.75,37.75,37.71,37.71,11000.0,30.9725,30.9725,30.9397,30.9397,11000.0
2013-08-05 11:50:00,37.71,37.71,37.65,37.66,20600.0,30.9397,30.9397,30.8904,30.8986,20600.0
2013-08-05 11:55:00,37.66,37.67,37.66,37.67,17600.0,30.8986,30.9068,30.8986,30.9068,17600.0
2013-08-05 12:00:00,37.68,37.68,37.66,37.67,10900.0,30.915,30.915,30.8986,30.9068,10900.0
2013-08-05 12:05:00,37.68,37.68,37.62,37.63,14700.0,30.915,30.915,30.8658,30.874,14700.0
2013-08-05 12:10:00,37.63,37.64,37.62,37.64,16200.0,30.874,30.8822,30.8658,30.8822,16200.0
2013-08-05 12:15:00,37.65,37.65,37.61,37.64,8500.0,30.8904,30.8904,30.8576,30.8822,8500.0
2013-08-05 12:20:00,37.63,37.64,37.62,37.63,9900.0,30.874,30.8822,30.8658,30.874,9900.0
2013-08-05 12:25:00,37.64,37.65,37.63,37.64,10400.0,30.8822,30.8904,30.874,30.8822,10400.0
2013-08-05 12:30:00,37.65,37.65,37.61,37.61,14200.0,30.8904,30.8904,30.8576,30.8576,14200.0
2013-08-05 12:35:00,37.61,37.61,37.57,37.59,43300.0,30.8576,30.8576,30.8248,30.8412,43300.0
2013-08-05 12:40:00,37.6,37.63,37.59,37.63,15700.0,30.8494,30.874,30.8412,30.874,15700.0
2013-08-05 12:45:00,37.63,37.63,37.61,37.62,14400.0,30.874,30.874,30.8576,30.8658,14400.0
2013-08-05 12:50:00,37.61,37.64,37.61,37.62,10200.0,30.8576,30.8822,30.8576,30.8658,10200.0
2013-08-05 12:55:00,37.63,37.64,37.61,37.62,43100.0,30.874,30.8822,30.8576,30.8658,43100.0
2013-08-05 13:00:00,37.62,37.62,37.55,37.55,16800.0,30.8658,30.8658,30.8084,30.8084,16800.0
2013-08-05 13:05:00,37.56,37.58,37.5,37.51,41400.0,30.8166,30.833,30.7674,30.7756,41400.0
2013-08-05 13:10:00,37.51,37.53,37.48,37.53,20100.0,30.7756,30.792,30.7509,30.792,20100.0
2013-08-05 13:15:00,37.53,37.53,37.49,37.49,12200.0,30.792,30.792,30.7592,30.7592,12200.0
2013-08-05 13:20:00,37.5,37.54,37.5,37.54,13900.0,30.7674,30.8002,30.7674,30.8002,13900.0
2013-08-05 13:25:00,37.53,37.54,37.52,37.53,9000.0,30.792,30.8002,30.7838,30.792,9000.0
2013-08-05 13:30:00,37.53,37.56,37.51,37.56,20100.0,30.792,30.8166,30.7756,30.8166,20100.0
2013-08-05 13:35:00,37.55,37.56,37.51,37.53,18900.0,30.8084,30.8166,30.7756,30.792,18900.0
2013-08-05 13:40:00,37.54,37.57,37.52,37.56,33100.0,30.8002,30.8248,30.7838,30.8166,33100.0
2013-08-05 13:45:00,37.56,37.59,37.56,37.57,20400.0,30.8166,30.8412,30.8166,30.8248,20400.0
2013-08-05 13:50:00,37.58,37.62,37.58,37.59,20900.0,30.833,30.8658,30.833,30.8412,20900.0
2013-08-05 13:55:00,37.59,37.59,37.55,37.56,11500.0,30.8412,30.8412,30.8084,30.8166,11500.0
2013-08-05 14:00:00,37.56,37.57,37.55,37.56,23200.0,30.8166,30.8248,30.8084,30.8166,23200.0
2013-08-05 14:05:00,37.56,37.57,37.55,37.56,26500.0,30.8166,30.8248,30.8084,30.8166,26500.0
2013-08-05 14:10:00,37.55,37.56,37.54,37.56,19800.0,30.8084,30.8166,30.8002,30.8166,19800.0
2013-08-05 14:15:00,37.56,37.56,37.54,37.55,24600.0,30.8166,30.8166,30.8002,30.8084,24600.0
2013-08-05 14:20:00,37.55,37.55,37.52,37.52,9200.0,30.8084,30.8084,30.7838,30.7838,9200.0
2013-08-05 14:25:00,37.52,37.56,37.52,37.53,52600.0,30.7838,30.8166,30.7838,30.792,52600.0
2013-08-05 14:30:00,37.53,37.55,37.52,37.53,63800.0,30.792,30.8084,30.7838,30.792,63800.0
2013-08-05 14:35:00,37.51,37.54,37.5,37.52,23900.0,30.7756,30.8002,30.7674,30.7838,23900.0
2013-08-05 14:40:00,37.52,37.53,37.51,37.53,19000.0,30.7838,30.792,30.7756,30.792,19000.0
2013-08-05 14:45:00,37.53,37.53,37.51,37.51,12800.0,30.792,30.792,30.7756,30.7756,12800.0
2013-08-05 14:50:00,37.51,37.52,37.51,37.51,4900.0,30.7756,30.7838,30.7756,30.7756,4900.0
2013-08-05 14:55:00,37.52,37.53,37.48,37.53,33600.0,30.7838,30.792,30.7509,30.792,33600.0
2013-08-05 15:00:00,37.53,37.54,37.52,37.52,14200.0,30.792,30.8002,30.7838,30.7838,14200.0
2013-08-05 15:05:00,37.53,37.53,37.5,37.52,22500.0,30.792,30.792,30.7674,30.7838,22500.0
2013-08-05 15:10:00,37.52,37.53,37.51,37.52,15800.0,30.7838,30.792,30.7756,30.7838,15800.0
2013-08-05 15:15:00,37.52,37.54,37.52,37.53,32300.0,30.7838,30.8002,30.7838,30.792,32300.0
2013-08-05 15:20:00,37.53,37.55,37.52,37.54,36100.0,30.792,30.8084,30.7838,30.8002,36100.0
2013-08-05 15:25:00,37.54,37.57,37.54,37.55,35100.0,30.8002,30.8248,30.8002,30.8084,35100.0
2013-08-05 15:30:00,37.56,37.57,37.55,37.56,8500.0,30.8166,30.8248,30.8084,30.8166,8500.0
2013-08-05 15:35:00,37.57,37.58,37.55,37.58,50500.0,30.8248,30.833,30.8084,30.833,50500.0
2013-08-05 15:40:00,37.57,37.61,37.57,37.61,36900.0,30.8248,30.8576,30.8248,30.8576,36900.0
2013-08-05 15:45:00,37.61,37.62,37.59,37.61,36700.0,30.8576,30.8658,30.8412,30.8576,36700.0
2013-08-05 15:50:00,37.6,37.62,37.56,37.57,82500.0,30.8494,30.8658,30.8166,30.8248,82500.0
2013-08-05 15:55:00,37.57,37.68,37.54,37.68,506500.0,30.8248,30.915,30.8002,30.915,506500.0
2013-08-06 09:30:00,37.76,37.83,37.74,37.77,101300.0,30.9807,31.0381,30.9643,30.9889,101300.0
2013-08-06 09:35:00,37.78,37.81,37.73,37.8,46200.0,30.9971,31.0217,30.9561,31.0135,46200.0
2013-08-06 09:40:00,37.81,37.82,37.75,37.79,26200.0,31.0217,31.0299,30.9725,31.0053,26200.0
2013-08-06 09:45:00,37.79,37.8,37.66,37.66,96800.0,31.0053,31.0135,30.8986,30.8986,96800.0
2013-08-06 09:50:00,37.65,37.66,37.57,37.59,55300.0,30.8904,30.8986,30.8248,30.8412,55300.0
2013-08-06 09:55:00,37.58,37.6,37.55,37.56,34400.0,30.833,30.8494,30.8084,30.8166,34400.0
2013-08-06 10:00:00,37.56,37.59,37.49,37.51,44900.0,30.8166,30.8412,30.7592,30.7756,44900.0
2013-08-06 10:05:00,37.51,37.52,37.46,37.46,16100.0,30.7756,30.7838,30.7345,30.7345,16100.0
2013-08-06 10:10:00,37.47,37.47,37.42,37.45,45400.0,30.7427,30.7427,30.7017,30.7263,45400.0
2013-08-06 10:15:00,37.45,37.47,37.42,37.45,35600.0,30.7263,30.7427,30.7017,30.7263,35600.0
2013-08-06 10:20:00,37.44,37.46,37.32,37.32,60900.0,30.7181,30.7345,30.6197,30.6197,60900.0
2013-08-06 10:25:00,37.32,37.39,37.32,37.37,30300.0,30.6197,30.6771,30.6197,30.6607,30300.0
2013-08-06 10:30:00,37.36,37.36,37.21,37.24,129300.0,30.6525,30.6525,30.5294,30.554,129300.0
2013-08-06 10:35:00,37.26,37.28,37.2,37.27,100700.0,30.5704,30.5869,30.5212,30.5787,100700.0
2013-08-06 10:40:00,37.27,37.28,37.24,37.25,106500.0,30.5787,30.5869,30.554,30.5622,106500.0
2013-08-06 10:45:00,37.26,37.32,37.26,37.29,83900.0,30.5704,30.6197,30.5704,30.5951,83900.0
2013-08-06 10:50:00,37.29,37.31,37.26,37.27,20200.0,30.5951,30.6115,30.5704,30.5787,20200.0
2013-08-06 10:55:00,37.26,37.29,37.21,37.21,45800.0,30.5704,30.5951,30.5294,30.5294,45800.0
2013-08-06 11:00:00,37.21,37.29,37.2,37.29,28900.0,30.5294,30.5951,30.5212,30.5951,28900.0
2013-08-06 11:05:00,37.3,37.37,37.28,37.34,52400.0,30.6033,30.6607,30.5869,30.6361,52400.0
2013-08-06 11:10:00,37.35,37.39,37.34,37.38,40100.0,30.6443,30.6771,30.6361,30.6689,40100.0
2013-08-06 11:15:00,37.38,37.45,37.38,37.44,33600.0,30.6689,30.7263,30.6689,30.7181,33600.0
2013-08-06 11:20:00,37.44,37.45,37.42,37.43,21000.0,30.7181,30.7263,30.7017,30.7099,21000.0
2013-08-06 11:25:00,37.44,37.48,37.43,37.46,36500.0,30.7181,30.7509,30.7099,30.7345,36500.0
2013-08-06 11:30:00,37.46,37.46,37.43,37.44,17700.0,30.7345,30.7345,30.7099,30.7181,17700.0
2013-08-06 11:35:00,37.44,37.45,37.4,37.43,29100.0,30.7181,30.7263,30.6853,30.7099,29100.0
2013-08-06 11:40:00,37.43,37.44,37.37,37.38,46600.0,30.7099,30.7181,30.6607,30.6689,46600.0
2013-08-06 11:45:00,37.38,37.39,37.34,37.34,7400.0,30.6689,30.6771,30.6361,30.6361,7400.0
2013-08-06 11:50:00,37.35,37.36,37.33,37.36,7900.0,30.6443,30.6525,30.6279,30.6525,7900.0
2013-08-06 11:55:00,37.35,37.37,37.34,37.34,16600.0,30.6443,30.6607,30.6361,30.6361,16600.0
2013-08-06 12:00:00,37.35,37.36,37.34,37.35,9800.0,30.6443,30.6525,30.6361,30.6443,9800.0
2013-08-06 12:05:00,37.36,37.37,37.34,37.34,11600.0,30.6525,30.6607,30.6361,30.6361,11600.0
2013-08-06 12:10:00,37.34,37.35,37.33,37.34,10300.0,30.6361,30.6443,30.6279,30.6361,10300.0
2013-08-06 12:15:00,37.34,37.35,37.29,37.29,6100.0,30.6361,30.6443,30.5951,30.5951,6100.0
2013-08-06 12:20:00,37.3,37.3,37.29,37.3,22900.0,30.6033,30.6033,30.5951,30.6033,22900.0
2013-08-06 12:25:00,37.3,37.3,37.26,37.3,23200.0,30.6033,30.6033,30.5704,30.6033,23200.0
2013-08-06 12:30:00,37.3,37.3,37.27,37.27,15800.0,30.6033,30.6033,30.5787,30.5787,15800.0
2013-08-06 12:35:00,37.28,37.28,37.24,37.25,18500.0,30.5869,30.5869,30.554,30.5622,18500.0
2013-08-06 12:40:00,37.25,37.26,37.22,37.24,26300.0,30.5622,30.5704,30.5376,30.554,26300.0
2013-08-06 12:45:00,37.23,37.25,37.23,37.25,14500.0,30.5458,30.5622,30.5458,30.5622,14500.0
2013-08-06 12:50:00,37.24,37.25,37.23,37.24,16600.0,30.554,30.5622,30.5458,30.554,16600.0
2013-08-06 12:55:00,37.24,37.25,37.23,37.24,32100.0,30.554,30.5622,30.5458,30.554,32100.0
2013-08-06 13:00:00,37.25,37.26,37.23,37.25,27100.0,30.5622,30.5704,30.5458,30.5622,27100.0
2013-08-06 13:05:00,37.25,37.26,37.23,37.24,10100.0,30.5622,30.5704,30.5458,30.554,10100.0
2013-08-06 13:10:00,37.25,37.26,37.23,37.24,36500.0,30.5622,30.5704,30.5458,30.554,36500.0
2013-08-06 13:15:00,37.24,37.25,37.23,37.24,17800.0,30.554,30.5622,30.5458,30.554,17800.0
2013-08-06 13:20:00,37.23,37.24,37.22,37.22,11800.0,30.5458,30.554,30.5376,30.5376,11800.0
2013-08-06 13:25:00,37.22,37.24,37.22,37.23,11500.0,30.5376,30.554,30.5376,30.5458,11500.0
2013-08-06 13:30:00,37.23,37.26,37.23,37.23,20600.0,30.5458,30.5704,30.5458,30.5458,20600.0
2013-08-06 13:35:00,37.23,37.24,37.22,37.22,5600.0,30.5458,30.554,30.5376,30.5376,5600.0
2013-08-06 13:40:00,37.22,37.26,37.22,37.26,28600.0,30.5376,30.5704,30.5376,30.5704,28600.0
2013-08-06 13:45:00,37.26,37.3,37.25,37.28,77200.0,30.5704,30.6033,30.5622,30.5869,77200.0
2013-08-06 13:50:00,37.28,37.3,37.27,37.3,22700.0,30.5869,30.6033,30.5787,30.6033,22700.0
2013-08-06 13:55:00,37.3,37.3,37.28,37.28,10600.0,30.6033,30.6033,30.5869,30.5869,10600.0
2013-08-06 14:00:00,37.28,37.29,37.27,37.29,22200.0,30.5869,30.5951,30.5787,30.5951,22200.0
2013-08-06 14:05:00,37.29,37.37,37.29,37.37,30900.0,30.5951,30.6607,30.5951,30.6607,30900.0
2013-08-06 14:10:00,37.37,37.37,37.35,37.35,14500.0,30.6607,30.6607,30.6443,30.6443,14500.0
2013-08-06 14:15:00,37.35,37.35,37.3,37.31,23700.0,30.6443,30.6443,30.6033,30.6115,23700.0
2013-08-06 14:20:00,37.31,37.31,37.29,37.3,19200.0,30.6115,30.6115,30.5951,30.6033,19200.0
2013-08-06 14:25:00,37.3,37.3,37.28,37.3,26900.0,30.6033,30.6033,30.5869,30.6033,26900.0
2013-08-06 14:30:00,37.3,37.31,37.25,37.25,63400.0,30.6033,30.6115,30.5622,30.5622,63400.0
2013-08-06 14:35:00,37.24,37.26,37.23,37.24,24600.0,30.554,30.5704,30.5458,30.554,24600.0
2013-08-06 14:40:00,37.24,37.25,37.21,37.23,23400.0,30.554,30.5622,30.5294,30.5458,23400.0
2013-08-06 14:45:00,37.23,37.25,37.22,37.22,12100.0,30.5458,30.5622,30.5376,30.5376,12100.0
2013-08-06 14:50:00,37.23,37.25,37.22,37.25,68200.0,30.5458,30.5622,30.5376,30.5622,68200.0
2013-08-06 14:55:00,37.25,37.25,37.22,37.25,24100.0,30.5622,30.5622,30.5376,30.5622,24100.0
2013-08-06 15:00:00,37.24,37.26,37.23,37.25,18300.0,30.554,30.5704,30.5458,30.5622,18300.0
2013-08-06 15:05:00,37.25,37.25,37.23,37.23,15300.0,30.5622,30.5622,30.5458,30.5458,15300.0
2013-08-06 15:10:00,37.23,37.26,37.23,37.26,22800.0,30.5458,30.5704,30.5458,30.5704,22800.0
2013-08-06 15:15:00,37.26,37.27,37.25,37.25,18600.0,30.5704,30.5787,30.5622,30.5622,18600.0
2013-08-06 15:20:00,37.25,37.27,37.22,37.25,104800.0,30.5622,30.5787,30.5376,30.5622,104800.0
2013-08-06 15:25:00,37.25,37.29,37.25,37.28,11600.0,30.5622,30.5951,30.5622,30.5869,11600.0
2013-08-06 15:30:00,37.28,37.29,37.26,37.26,33400.0,30.5869,30.5951,30.5704,30.5704,33400.0
2013-08-06 15:35:00,37.25,37.28,37.25,37.27,25000.0,30.5622,30.5869,30.5622,30.5787,25000.0
2013-08-06 15:40:00,37.27,37.32,37.27,37.31,40200.0,30.5787,30.6197,30.5787,30.6115,40200.0
2013-08-06 15:45:00,37.32,37.34,37.31,37.33,53100.0,30.6197,30.6361,30.6115,30.6279,53100.0
2013-08-06 15:50:00,37.33,37.34,37.3,37.3,60000.0,30.6279,30.6361,30.6033,30.6033,60000.0
2013-08-06 15:55:00,37.31,37.35,37.26,37.34,241100.0,30.6115,30.6443,30.5704,30.6361,241100.0
2013-08-07 09:30:00,37.39,37.42,37.33,37.35,84700.0,30.6771,30.7017,30.6279,30.6443,84700.0
2013-08-07 09:35:00,37.35,37.35,37.24,37.26,51800.0,30.6443,30.6443,30.554,30.5704,51800.0
2013-08-07 09:40:00,37.24,37.32,37.2,37.25,38400.0,30.554,30.6197,30.5212,30.5622,38400.0
2013-08-07 09:45:00,37.25,37.32,37.25,37.3,47500.0,30.5622,30.6197,30.5622,30.6033,47500.0
2013-08-07 09:50:00,37.28,37.28,37.16,37.2,46900.0,30.5869,30.5869,30.4884,30.5212,46900.0
2013-08-07 09:55:00,37.19,37.2,37.07,37.08,56500.0,30.513,30.5212,30.4146,30.4228,56500.0
2013-08-07 10:00:00,37.07,37.11,37.05,37.11,30400.0,30.4146,30.4474,30.3981,30.4474,30400.0
2013-08-07 10:05:00,37.11,37.12,37.06,37.12,31200.0,30.4474,30.4556,30.4064,30.4556,31200.0
2013-08-07 10:10:00,37.11,37.12,37.04,37.08,38100.0,30.4474,30.4556,30.3899,30.4228,38100.0
2013-08-07 10:15:00,37.08,37.13,37.08,37.13,19900.0,30.4228,30.4638,30.4228,30.4638,19900.0
2013-08-07 10:20:00,37.12,37.14,37.03,37.07,54500.0,30.4556,30.472,30.3817,30.4146,54500.0
2013-08-07 10:25:00,37.07,37.09,37.05,37.07,26000.0,30.4146,30.431,30.3981,30.4146,26000.0
2013-08-07 10:30:00,37.07,37.07,36.99,37.04,66800.0,30.4146,30.4146,30.3489,30.3899,66800.0
2013-08-07 10:35:00,37.04,37.09,37.04,37.08,28500.0,30.3899,30.431,30.3899,30.4228,28500.0
2013-08-07 10:40:00,37.08,37.09,37.03,37.05,46700.0,30.4228,30.431,30.3817,30.3981,46700.0
2013-08-07 10:45:00,37.05,37.05,37.03,37.05,25900.0,30.3981,30.3981,30.3817,30.3981,25900.0
2013-08-07 10:50:00,37.06,37.1,37.06,37.07,32200.0,30.4064,30.4392,30.4064,30.4146,32200.0
2013-08-07 10:55:00,37.08,37.09,37.07,37.09,17300.0,30.4228,30.431,30.4146,30.431,17300.0
2013-08-07 11:00:00,37.09,37.11,37.08,37.1,15100.0,30.431,30.4474,30.4228,30.4392,15100.0
2013-08-07 11:05:00,37.11,37.13,37.09,37.1,16700.0,30.4474,30.4638,30.431,30.4392,16700.0
2013-08-07 11:10:00,37.1,37.13,37.1,37.11,16400.0,30.4392,30.4638,30.4392,30.4474,16400.0
2013-08-07 11:15:00,37.1,37.12,37.09,37.1,13500.0,30.4392,30.4556,30.431,30.4392,13500.0
2013-08-07 11:20:00,37.1,37.11,37.07,37.08,14800.0,30.4392,30.4474,30.4146,30.4228,14800.0
2013-08-07 11:25:00,37.08,37.09,37.04,37.04,40400.0,30.4228,30.431,30.3899,30.3899,40400.0
2013-08-07 11:30:00,37.05,37.06,37.02,37.04,29400.0,30.3981,30.4064,30.3735,30.3899,29400.0
2013-08-07 11:35:00,37.04,37.04,36.95,36.95,25100.0,30.3899,30.3899,30.3161,30.3161,25100.0
2013-08-07 11:40:00,36.93,36.94,36.92,36.93,22000.0,30.2997,30.3079,30.2915,30.2997,22000.0
2013-08-07 11:45:00,36.93,36.94,36.92,36.93,10700.0,30.2997,30.3079,30.2915,30.2997,10700.0
2013-08-07 11:50:00,36.93,36.95,36.93,36.94,19500.0,30.2997,30.3161,30.2997,30.3079,19500.0
2013-08-07 11:55:00,36.94,36.96,36.91,36.96,27800.0,30.3079,30.3243,30.2833,30.3243,27800.0
2013-08-07 12:00:00,36.96,36.99,36.95,36.96,17700.0,30.3243,30.3489,30.3161,30.3243,17700.0
2013-08-07 12:05:00,36.96,36.97,36.95,36.96,9500.0,30.3243,30.3325,30.3161,30.3243,9500.0
2013-08-07 12:10:00,36.97,36.97,36.94,36.96,15000.0,30.3325,30.3325,30.3079,30.3243,15000.0
2013-08-07 12:15:00,36.96,37.01,36.96,36.99,22400.0,30.3243,30.3653,30.3243,30.3489,22400.0
2013-08-07 12:20:00,36.99,37.0,36.98,37.0,6300.0,30.3489,30.3571,30.3407,30.3571,6300.0
2013-08-07 12:25:00,36.99,37.0,36.97,36.99,8200.0,30.3489,30.3571,30.3325,30.3489,8200.0
2013-08-07 12:30:00,36.99,37.02,36.99,37.01,26200.0,30.3489,30.3735,30.3489,30.3653,26200.0
2013-08-07 12:35:00,37.02,37.04,37.01,37.03,16700.0,30.3735,30.3899,30.3653,30.3817,16700.0
2013-08-07 12:40:00,37.03,37.04,37.0,37.01,9300.0,30.3817,30.3899,30.3571,30.3653,9300.0
2013-08-07 12:45:00,37.01,37.03,37.0,37.02,11800.0,30.3653,30.3817,30.3571,30.3735,11800.0
2013-08-07 12:50:00,37.03,37.05,37.02,37.03,29600.0,30.3817,30.3981,30.3735,30.3817,29600.0
2013-08-07 12:55:00,37.04,37.04,37.01,37.03,6400.0,30.3899,30.3899,30.3653,30.3817,6400.0
2013-08-07 13:00:00,37.03,37.05,37.01,37.05,27700.0,30.3817,30.3981,30.3653,30.3981,27700.0
2013-08-07 13:05:00,37.05,37.06,37.04,37.04,12400.0,30.3981,30.4064,30.3899,30.3899,12400.0
2013-08-07 13:10:00,37.04,37.06,37.01,37.01,30000.0,30.3899,30.4064,30.3653,30.3653,30000.0
2013-08-07 13:15:00,37.02,37.03,36.96,36.96,35800.0,30.3735,30.3817,30.3243,30.3243,35800.0
2013-08-07 13:20:00,36.97,36.97,36.93,36.94,11500.0,30.3325,30.3325,30.2997,30.3079,11500.0
2013-08-07 13:25:00,36.94,37.0,36.93,36.98,25400.0,30.3079,30.3571,30.2997,30.3407,25400.0
2013-08-07 13:30:00,36.98,36.99,36.96,36.97,23300.0,30.3407,30.3489,30.3243,30.3325,23300.0
2013-08-07 13:35:00,36.96,36.97,36.95,36.95,12800.0,30.3243,30.3325,30.3161,30.3161,12800.0
2013-08-07 13:40:00,36.96,36.97,36.92,36.94,22000.0,30.3243,30.3325,30.2915,30.3079,22000.0
2013-08-07 13:45:00,36.94,36.95,36.92,36.94,13700.0,30.3079,30.3161,30.2915,30.3079,13700.0
2013-08-07 13:50:00,36.94,36.95,36.92,36.93,14000.0,30.3079,30.3161,30.2915,30.2997,14000.0
2013-08-07 13:55:00,36.93,36.96,36.93,36.96,11100.0,30.2997,30.3243,30.2997,30.3243,11100.0
2013-08-07 14:00:00,36.96,36.96,36.93,36.93,20400.0,30.3243,30.3243,30.2997,30.2997,20400.0
2013-08-07 14:05:00,36.94,36.97,36.93,36.94,14600.0,30.3079,30.3325,30.2997,30.3079,14600.0
2013-08-07 14:10:00,36.95,36.98,36.94,36.98,30700.0,30.3161,30.3407,30.3079,30.3407,30700.0
2013-08-07 14:15:00,36.98,36.99,36.96,36.97,18400.0,30.3407,30.3489,30.3243,30.3325,18400.0
2013-08-07 14:20:00,36.97,36.97,36.93,36.94,12500.0,30.3325,30.3325,30.2997,30.3079,12500.0
2013-08-07 14:25:00,36.93,36.95,36.93,36.95,20700.0,30.2997,30.3161,30.2997,30.3161,20700.0
2013-08-07 14:30:00,36.96,36.98,36.95,36.95,24300.0,30.3243,30.3407,30.3161,30.3161,24300.0
2013-08-07 14:35:00,36.94,36.97,36.94,36.97,22300.0,30.3079,30.3325,30.3079,30.3325,22300.0
2013-08-07 14:40:00,36.97,37.0,36.97,36.98,19900.0,30.3325,30.3571,30.3325,30.3407,19900.0
2013-08-07 14:45:00,36.97,36.97,36.94,36.97,15700.0,30.3325,30.3325,30.3079,30.3325,15700.0
2013-08-07 14:50:00,36.96,36.98,36.96,36.98,8800.0,30.3243,30.3407,30.3243,30.3407,8800.0
2013-08-07 14:55:00,36.98,37.01,36.97,37.0,18900.0,30.3407,30.3653,30.3325,30.3571,18900.0
2013-08-07 15:00:00,37.01,37.03,37.01,37.02,12000.0,30.3653,30.3817,30.3653,30.3735,12000.0
2013-08-07 15:05:00,37.02,37.02,37.0,37.02,8600.0,30.3735,30.3735,30.3571,30.3735,8600.0
2013-08-07 15:10:00,37.02,37.04,37.02,37.03,21200.0,30.3735,30.3899,30.3735,30.3817,21200.0
2013-08-07 15:15:00,37.02,37.03,37.0,37.03,18200.0,30.3735,30.3817,30.3571,30.3817,18200.0
2013-08-07 15:20:00,37.03,37.03,36.98,36.98,15500.0,30.3817,30.3817,30.3407,30.3407,15500.0
2013-08-07 15:25:00,36.98,37.0,36.97,36.99,13400.0,30.3407,30.3571,30.3325,30.3489,13400.0
2013-08-07 15:30:00,36.99,37.0,36.93,36.95,27200.0,30.3489,30.3571,30.2997,30.3161,27200.0
2013-08-07 15:35:00,36.96,36.99,36.96,36.99,24000.0,30.3243,30.3489,30.3243,30.3489,24000.0
2013-08-07 15:40:00,36.98,36.98,36.91,36.94,59800.0,30.3407,30.3407,30.2833,30.3079,59800.0
2013-08-07 15:45:00,36.93,36.97,36.93,36.95,66500.0,30.2997,30.3325,30.2997,30.3161,66500.0
2013-08-07 15:50:00,36.95,36.96,36.92,36.92,59400.0,30.3161,30.3243,30.2915,30.2915,59400.0
2013-08-07 15:55:00,36.92,37.01,36.9,37.01,410200.0,30.2915,30.3653,30.2751,30.3653,410200.0
2013-08-08 09:30:00,37.13,37.16,37.07,37.09,59600.0,30.4638,30.4884,30.4146,30.431,59600.0
2013-08-08 09:35:00,37.09,37.13,37.07,37.08,16200.0,30.431,30.4638,30.4146,30.4228,16200.0
2013-08-08 09:40:00,37.08,37.08,37.05,37.07,32700.0,30.4228,30.4228,30.3981,30.4146,32700.0
2013-08-08 09:45:00,37.07,37.14,37.07,37.14,30100.0,30.4146,30.472,30.4146,30.472,30100.0
2013-08-08 09:50:00,37.14,37.23,37.12,37.23,37200.0,30.472,30.5458,30.4556,30.5458,37200.0
2013-08-08 09:55:00,37.22,37.26,37.2,37.25,43300.0,30.5376,30.5704,30.5212,30.5622,43300.0
2013-08-08 10:00:00,37.24,37.25,37.13,37.14,31000.0,30.554,30.5622,30.4638,30.472,31000.0
2013-08-08 10:05:00,37.14,37.14,37.02,37.05,63100.0,30.472,30.472,30.3735,30.3981,63100.0
2013-08-08 10:10:00,37.04,37.04,36.98,36.99,54800.0,30.3899,30.3899,30.3407,30.3489,54800.0
2013-08-08 10:15:00,36.98,36.98,36.93,36.95,23800.0,30.3407,30.3407,30.2997,30.3161,23800.0
2013-08-08 10:20:00,36.95,37.03,36.94,37.01,19000.0,30.3161,30.3817,30.3079,30.3653,19000.0
2013-08-08 10:25:00,37.02,37.04,37.0,37.04,23500.0,30.3735,30.3899,30.3571,30.3899,23500.0
2013-08-08 10:30:00,37.04,37.04,36.99,37.02,18800.0,30.3899,30.3899,30.3489,30.3735,18800.0
2013-08-08 10:35:00,37.02,37.04,37.0,37.02,19000.0,30.3735,30.3899,30.3571,30.3735,19000.0
2013-08-08 10:40:00,37.03,37.03,36.98,36.99,16000.0,30.3817,30.3817,30.3407,30.3489,16000.0
2013-08-08 10:45:00,36.98,37.0,36.98,36.99,22300.0,30.3407,30.3571,30.3407,30.3489,22300.0
2013-08-08 10:50:00,36.99,37.0,36.98,37.0,9300.0,30.3489,30.3571,30.3407,30.3571,9300.0
2013-08-08 10:55:00,37.01,37.01,36.99,37.0,14500.0,30.3653,30.3653,30.3489,30.3571,14500.0
2013-08-08 11:00:00,37.0,37.03,37.0,37.0,10500.0,30.3571,30.3817,30.3571,30.3571,10500.0
2013-08-08 11:05:00,37.01,37.01,36.99,37.01,22800.0,30.3653,30.3653,30.3489,30.3653,22800.0
2013-08-08 11:10:00,37.01,37.01,36.97,36.97,10000.0,30.3653,30.3653,30.3325,30.3325,10000.0
2013-08-08 11:15:00,36.98,36.98,36.96,36.96,5500.0,30.3407,30.3407,30.3243,30.3243,5500.0
2013-08-08 11:20:00,36.96,36.98,36.94,36.95,27500.0,30.3243,30.3407,30.3079,30.3161,27500.0
2013-08-08 11:25:00,36.94,36.95,36.91,36.91,46800.0,30.3079,30.3161,30.2833,30.2833,46800.0
2013-08-08 11:30:00,36.91,36.94,36.9,36.94,36800.0,30.2833,30.3079,30.2751,30.3079,36800.0
2013-08-08 11:35:00,36.94,37.0,36.94,36.98,33100.0,30.3079,30.3571,30.3079,30.3407,33100.0
2013-08-08 11:40:00,36.98,36.98,36.93,36.93,16600.0,30.3407,30.3407,30.2997,30.2997,16600.0
2013-08-08 11:45:00,36.93,36.93,36.92,36.93,1800.0,30.2997,30.2997,30.2915,30.2997,1800.0
2013-08-08 11:50:00,36.93,36.93,36.91,36.92,12800.0,30.2997,30.2997,30.2833,30.2915,12800.0
2013-08-08 11:55:00,36.92,36.94,36.92,36.93,16200.0,30.2915,30.3079,30.2915,30.2997,16200.0
2013-08-08 12:00:00,36.93,36.96,36.93,36.95,36200.0,30.2997,30.3243,30.2997,30.3161,36200.0
2013-08-08 12:05:00,36.96,36.96,36.94,36.95,14000.0,30.3243,30.3243,30.3079,30.3161,14000.0
2013-08-08 12:10:00,36.95,36.95,36.94,36.94,12700.0,30.3161,30.3161,30.3079,30.3079,12700.0
2013-08-08 12:15:00,36.95,36.95,36.94,36.95,11400.0,30.3161,30.3161,30.3079,30.3161,11400.0
2013-08-08 12:20:00,36.95,36.96,36.94,36.95,15400.0,30.3161,30.3243,30.3079,30.3161,15400.0
2013-08-08 12:25:00,36.95,36.95,36.94,36.94,12800.0,30.3161,30.3161,30.3079,30.3079,12800.0
2013-08-08 12:30:00,36.95,36.95,36.92,36.93,35600.0,30.3161,30.3161,30.2915,30.2997,35600.0
2013-08-08 12:35:00,36.93,36.96,36.92,36.95,11300.0,30.2997,30.3243,30.2915,30.3161,11300.0
2013-08-08 12:40:00,36.95,36.96,36.95,36.96,15600.0,30.3161,30.3243,30.3161,30.3243,15600.0
2013-08-08 12:45:00,36.96,36.96,36.95,36.95,5700.0,30.3243,30.3243,30.3161,30.3161,5700.0
2013-08-08 12:50:00,36.96,36.96,36.94,36.94,25300.0,30.3243,30.3243,30.3079,30.3079,25300.0
2013-08-08 12:55:00,36.95,36.95,36.94,36.95,8100.0,30.3161,30.3161,30.3079,30.3161,8100.0
2013-08-08 13:00:00,36.95,36.95,36.92,36.94,37900.0,30.3161,30.3161,30.2915,30.3079,37900.0
2013-08-08 13:05:00,36.95,36.95,36.92,36.92,18400.0,30.3161,30.3161,30.2915,30.2915,18400.0
2013-08-08 13:10:00,36.93,36.93,36.93,36.93,3200.0,30.2997,30.2997,30.2997,30.2997,3200.0
2013-08-08 13:15:00,36.92,36.94,36.92,36.92,19100.0,30.2915,30.3079,30.2915,30.2915,19100.0
2013-08-08 13:20:00,36.93,36.93,36.9,36.9,33400.0,30.2997,30.2997,30.2751,30.2751,33400.0
2013-08-08 13:25:00,36.9,36.91,36.9,36.91,7500.0,30.2751,30.2833,30.2751,30.2833,7500.0
2013-08-08 13:30:00,36.91,36.93,36.91,36.91,19900.0,30.2833,30.2997,30.2833,30.2833,19900.0
2013-08-08 13:35:00,36.92,36.92,36.9,36.9,24500.0,30.2915,30.2915,30.2751,30.2751,24500.0
2013-08-08 13:40:00,36.9,36.91,36.89,36.9,10400.0,30.2751,30.2833,30.2669,30.2751,10400.0
2013-08-08 13:45:00,36.9,36.93,36.9,36.92,9800.0,30.2751,30.2997,30.2751,30.2915,9800.0
2013-08-08 13:50:00,36.93,36.97,36.93,36.97,19400.0,30.2997,30.3325,30.2997,30.3325,19400.0
2013-08-08 13:55:00,36.97,37.0,36.97,36.99,11800.0,30.3325,30.3571,30.3325,30.3489,11800.0
2013-08-08 14:00:00,36.98,37.03,36.98,37.03,10300.0,30.3407,30.3817,30.3407,30.3817,10300.0
2013-08-08 14:05:00,37.03,37.03,37.0,37.01,16900.0,30.3817,30.3817,30.3571,30.3653,16900.0
2013-08-08 14:10:00,37.01,37.04,37.01,37.04,16600.0,30.3653,30.3899,30.3653,30.3899,16600.0
2013-08-08 14:15:00,37.04,37.06,37.04,37.05,28300.0,30.3899,30.4064,30.3899,30.3981,28300.0
2013-08-08 14:20:00,37.05,37.06,37.04,37.05,21800.0,30.3981,30.4064,30.3899,30.3981,21800.0
2013-08-08 14:25:00,37.05,37.07,37.04,37.05,31700.0,30.3981,30.4146,30.3899,30.3981,31700.0
2013-08-08 14:30:00,37.05,37.06,37.04,37.04,33200.0,30.3981,30.4064,30.3899,30.3899,33200.0
2013-08-08 14:35:00,37.04,37.06,37.04,37.05,32400.0,30.3899,30.4064,30.3899,30.3981,32400.0
2013-08-08 14:40:00,37.06,37.07,37.05,37.07,15900.0,30.4064,30.4146,30.3981,30.4146,15900.0
2013-08-08 14:45:00,37.07,37.07,37.05,37.05,17100.0,30.4146,30.4146,30.3981,30.3981,17100.0
2013-08-08 14:50:00,37.05,37.05,36.99,36.99,32700.0,30.3981,30.3981,30.3489,30.3489,32700.0
2013-08-08 14:55:00,36.99,37.0,36.96,36.99,52000.0,30.3489,30.3571,30.3243,30.3489,52000.0
2013-08-08 15:00:00,36.98,37.0,36.96,36.97,39200.0,30.3407,30.3571,30.3243,30.3325,39200.0
2013-08-08 15:05:00,36.98,36.98,36.95,36.95,66600.0,30.3407,30.3407,30.3161,30.3161,66600.0
2013-08-08 15:10:00,36.95,36.97,36.93,36.94,74000.0,30.3161,30.3325,30.2997,30.3079,74000.0
2013-08-08 15:15:00,36.93,36.93,36.9,36.92,90200.0,30.2997,30.2997,30.2751,30.2915,90200.0
2013-08-08 15:20:00,36.92,36.92,36.82,36.83,108900.0,30.2915,30.2915,30.2094,30.2176,108900.0
2013-08-08 15:25:00,36.84,36.84,36.8,36.8,65800.0,30.2259,30.2259,30.193,30.193,65800.0
2013-08-08 15:30:00,36.8,36.82,36.8,36.81,100100.0,30.193,30.2094,30.193,30.2012,100100.0
2013-08-08 15:35:00,36.81,36.82,36.79,36.82,108000.0,30.2012,30.2094,30.1848,30.2094,108000.0
2013-08-08 15:40:00,36.83,36.85,36.79,36.81,60400.0,30.2176,30.2341,30.1848,30.2012,60400.0
2013-08-08 15:45:00,36.81,36.86,36.81,36.83,57600.0,30.2012,30.2423,30.2012,30.2176,57600.0
2013-08-08 15:50:00,36.83,36.87,36.8,36.83,100800.0,30.2176,30.2505,30.193,30.2176,100800.0
2013-08-08 15:55:00,36.83,36.93,36.82,36.92,353600.0,30.2176,30.2997,30.2094,30.2915,353600.0
2013-08-09 09:30:00,36.76,36.78,36.67,36.72,79300.0,30.1602,30.1766,30.0864,30.1274,79300.0
2013-08-09 09:35:00,36.71,36.72,36.66,36.68,22000.0,30.1192,30.1274,30.0782,30.0946,22000.0
2013-08-09 09:40:00,36.68,36.69,36.64,36.67,27800.0,30.0946,30.1028,30.0618,30.0864,27800.0
2013-08-09 09:45:00,36.67,36.69,36.63,36.64,35800.0,30.0864,30.1028,30.0536,30.0618,35800.0
2013-08-09 09:50:00,36.64,36.67,36.61,36.62,38400.0,30.0618,30.0864,30.0371,30.0453,38400.0
2013-08-09 09:55:00,36.63,36.63,36.57,36.58,65000.0,30.0536,30.0536,30.0043,30.0125,65000.0
2013-08-09 10:00:00,36.58,36.59,36.52,36.55,62200.0,30.0125,30.0207,29.9633,29.9879,62200.0
2013-08-09 10:05:00,36.55,36.56,36.47,36.56,54100.0,29.9879,29.9961,29.9223,29.9961,54100.0
2013-08-09 10:10:00,36.56,36.6,36.53,36.57,35800.0,29.9961,30.0289,29.9715,30.0043,35800.0
2013-08-09 10:15:00,36.58,36.59,36.54,36.54,26500.0,30.0125,30.0207,29.9797,29.9797,26500.0
2013-08-09 10:20:00,36.54,36.56,36.52,36.54,53800.0,29.9797,29.9961,29.9633,29.9797,53800.0
2013-08-09 10:25:00,36.55,36.55,36.49,36.52,31600.0,29.9879,29.9879,29.9387,29.9633,31600.0
2013-08-09 10:30:00,36.52,36.54,36.5,36.51,27300.0,29.9633,29.9797,29.9469,29.9551,27300.0
2013-08-09 10:35:00,36.51,36.52,36.48,36.51,38900.0,29.9551,29.9633,29.9305,29.9551,38900.0
2013-08-09 10:40:00,36.51,36.51,36.47,36.47,59000.0,29.9551,29.9551,29.9223,29.9223,59000.0
2013-08-09 10:45:00,36.47,36.47,36.42,36.43,47600.0,29.9223,29.9223,29.8813,29.8895,47600.0
2013-08-09 10:50:00,36.43,36.44,36.36,36.37,75300.0,29.8895,29.8977,29.832,29.8402,75300.0
2013-08-09 10:55:00,36.37,36.38,36.34,36.34,36500.0,29.8402,29.8484,29.8156,29.8156,36500.0
2013-08-09 11:00:00,36.34,36.35,36.31,36.33,66200.0,29.8156,29.8238,29.791,29.8074,66200.0
2013-08-09 11:05:00,36.33,36.34,36.3,36.32,31600.0,29.8074,29.8156,29.7828,29.7992,31600.0
2013-08-09 11:10:00,36.33,36.33,36.28,36.29,109000.0,29.8074,29.8074,29.7664,29.7746,109000.0
2013-08-09 11:15:00,36.29,36.32,36.28,36.32,47800.0,29.7746,29.7992,29.7664,29.7992,47800.0
2013-08-09 11:20:00,36.32,36.32,36.27,36.3,22100.0,29.7992,29.7992,29.7582,29.7828,22100.0
2013-08-09 11:25:00,36.29,36.3,36.26,36.29,60100.0,29.7746,29.7828,29.75,29.7746,60100.0
2013-08-09 11:30:00,36.29,36.3,36.28,36.3,30200.0,29.7746,29.7828,29.7664,29.7828,30200.0
2013-08-09 11:35:00,36.3,36.3,36.29,36.3,10300.0,29.7828,29.7828,29.7746,29.7828,10300.0
2013-08-09 11:40:00,36.3,36.3,36.28,36.3,42200.0,29.7828,29.7828,29.7664,29.7828,42200.0
2013-08-09 11:45:00,36.3,36.3,36.29,36.3,24200.0,29.7828,29.7828,29.7746,29.7828,24200.0
2013-08-09 11:50:00,36.3,36.3,36.27,36.27,21800.0,29.7828,29.7828,29.7582,29.7582,21800.0
2013-08-09 11:55:00,36.28,36.3,36.27,36.28,16300.0,29.7664,29.7828,29.7582,29.7664,16300.0
2013-08-09 12:00:00,36.28,36.3,36.28,36.29,22700.0,29.7664,29.7828,29.7664,29.7746,22700.0
2013-08-09 12:05:00,36.29,36.3,36.28,36.29,26400.0,29.7746,29.7828,29.7664,29.7746,26400.0
2013-08-09 12:10:00,36.29,36.31,36.29,36.3,42200.0,29.7746,29.791,29.7746,29.7828,42200.0
2013-08-09 12:15:00,36.3,36.31,36.28,36.29,57700.0,29.7828,29.791,29.7664,29.7746,57700.0
2013-08-09 12:20:00,36.29,36.31,36.28,36.3,26500.0,29.7746,29.791,29.7664,29.7828,26500.0
2013-08-09 12:25:00,36.3,36.34,36.29,36.34,34900.0,29.7828,29.8156,29.7746,29.8156,34900.0
2013-08-09 12:30:00,36.34,36.35,36.3,36.31,40800.0,29.8156,29.8238,29.7828,29.791,40800.0
2013-08-09 12:35:00,36.3,36.31,36.29,36.3,30800.0,29.7828,29.791,29.7746,29.7828,30800.0
2013-08-09 12:40:00,36.3,36.3,36.28,36.29,12700.0,29.7828,29.7828,29.7664,29.7746,12700.0
2013-08-09 12:45:00,36.28,36.3,36.28,36.3,30500.0,29.7664,29.7828,29.7664,29.7828,30500.0
2013-08-09 12:50:00,36.3,36.3,36.29,36.3,39100.0,29.7828,29.7828,29.7746,29.7828,39100.0
2013-08-09 12:55:00,36.29,36.3,36.29,36.3,6800.0,29.7746,29.7828,29.7746,29.7828,6800.0
2013-08-09 13:00:00,36.3,36.3,36.28,36.3,35800.0,29.7828,29.7828,29.7664,29.7828,35800.0
2013-08-09 13:05:00,36.3,36.3,36.29,36.29,15800.0,29.7828,29.7828,29.7746,29.7746,15800.0
2013-08-09 13:10:00,36.3,36.3,36.29,36.3,14500.0,29.7828,29.7828,29.7746,29.7828,14500.0
2013-08-09 13:15:00,36.3,36.3,36.29,36.29,27600.0,29.7828,29.7828,29.7746,29.7746,27600.0
2013-08-09 13:20:00,36.3,36.31,36.3,36.3,45300.0,29.7828,29.791,29.7828,29.7828,45300.0
2013-08-09 13:25:00,36.31,36.32,36.3,36.32,25700.0,29.791,29.7992,29.7828,29.7992,25700.0
2013-08-09 13:30:00,36.32,36.35,36.31,36.35,25500.0,29.7992,29.8238,29.791,29.8238,25500.0
2013-08-09 13:35:00,36.35,36.35,36.34,36.35,16700.0,29.8238,29.8238,29.8156,29.8238,16700.0
2013-08-09 13:40:00,36.35,36.35,36.32,36.32,25900.0,29.8238,29.8238,29.7992,29.7992,25900.0
2013-08-09 13:45:00,36.33,36.36,36.32,36.35,80500.0,29.8074,29.832,29.7992,29.8238,80500.0
2013-08-09 13:50:00,36.34,36.35,36.33,36.34,38100.0,29.8156,29.8238,29.8074,29.8156,38100.0
2013-08-09 13:55:00,36.34,36.35,36.33,36.34,14400.0,29.8156,29.8238,29.8074,29.8156,14400.0
2013-08-09 14:00:00,36.33,36.34,36.33,36.33,23600.0,29.8074,29.8156,29.8074,29.8074,23600.0
2013-08-09 14:05:00,36.34,36.34,36.31,36.33,38600.0,29.8156,29.8156,29.791,29.8074,38600.0
2013-08-09 14:10:00,36.33,36.4,36.33,36.39,25300.0,29.8074,29.8648,29.8074,29.8566,25300.0
2013-08-09 14:15:00,36.39,36.39,36.36,36.38,50400.0,29.8566,29.8566,29.832,29.8484,50400.0
2013-08-09 14:20:00,36.38,36.4,36.37,36.4,15400.0,29.8484,29.8648,29.8402,29.8648,15400.0
2013-08-09 14:25:00,36.4,36.4,36.37,36.37,18100.0,29.8648,29.8648,29.8402,29.8402,18100.0
2013-08-09 14:30:00,36.37,36.42,36.37,36.42,62600.0,29.8402,29.8813,29.8402,29.8813,62600.0
2013-08-09 14:35:00,36.42,36.42,36.36,36.36,22100.0,29.8813,29.8813,29.832,29.832,22100.0
2013-08-09 14:40:00,36.37,36.37,36.35,36.36,14300.0,29.8402,29.8402,29.8238,29.832,14300.0
2013-08-09 14:45:00,36.36,36.37,36.35,36.36,23200.0,29.832,29.8402,29.8238,29.832,23200.0
2013-08-09 14:50:00,36.36,36.41,36.36,36.41,41300.0,29.832,29.8731,29.832,29.8731,41300.0
2013-08-09 14:55:00,36.41,36.43,36.39,36.42,19600.0,29.8731,29.8895,29.8566,29.8813,19600.0
2013-08-09 15:00:00,36.42,36.47,36.42,36.46,25700.0,29.8813,29.9223,29.8813,29.9141,25700.0
2013-08-09 15:05:00,36.46,36.47,36.44,36.44,21500.0,29.9141,29.9223,29.8977,29.8977,21500.0
2013-08-09 15:10:00,36.44,36.47,36.44,36.47,26700.0,29.8977,29.9223,29.8977,29.9223,26700.0
2013-08-09 15:15:00,36.47,36.48,36.46,36.46,16300.0,29.9223,29.9305,29.9141,29.9141,16300.0
2013-08-09 15:20:00,36.47,36.47,36.43,36.44,29000.0,29.9223,29.9223,29.8895,29.8977,29000.0
2013-08-09 15:25:00,36.43,36.44,36.43,36.44,12200.0,29.8895,29.8977,29.8895,29.8977,12200.0
2013-08-09 15:30:00,36.44,36.46,36.43,36.43,27600.0,29.8977,29.9141,29.8895,29.8895,27600.0
2013-08-09 15:35:00,36.43,36.46,36.43,36.46,15100.0,29.8895,29.9141,29.8895,29.9141,15100.0
2013-08-09 15:40:00,36.46,36.49,36.39,36.4,116100.0,29.9141,29.9387,29.8566,29.8648,116100.0
2013-08-09 15:45:00,36.39,36.43,36.39,36.43,36100.0,29.8566,29.8895,29.8566,29.8895,36100.0
2013-08-09 15:50:00,36.42,36.44,36.42,36.44,48800.0,29.8813,29.8977,29.8813,29.8977,48800.0
2013-08-09 15:55:00,36.44,36.51,36.4,36.51,334000.0,29.8977,29.9551,29.8648,29.9551,334000.0
2013-08-12 09:30:00,36.22,36.28,36.21,36.25,70800.0,29.7172,29.7664,29.709,29.7418,70800.0
2013-08-12 09:35:00,36.26,36.28,36.23,36.25,36600.0,29.75,29.7664,29.7254,29.7418,36600.0
2013-08-12 09:40:00,36.27,36.29,36.24,36.26,50700.0,29.7582,29.7746,29.7336,29.75,50700.0
2013-08-12 09:45:00,36.26,36.28,36.24,36.25,33900.0,29.75,29.7664,29.7336,29.7418,33900.0
2013-08-12 09:50:00,36.25,36.27,36.22,36.22,40700.0,29.7418,29.7582,29.7172,29.7172,40700.0
2013-08-12 09:55:00,36.23,36.33,36.23,36.32,38700.0,29.7254,29.8074,29.7254,29.7992,38700.0
2013-08-12 10:00:00,36.32,36.35,36.29,36.32,44600.0,29.7992,29.8238,29.7746,29.7992,44600.0
2013-08-12 10:05:00,36.31,36.34,36.29,36.32,39300.0,29.791,29.8156,29.7746,29.7992,39300.0
2013-08-12 10:10:00,36.32,36.34,36.29,36.29,37800.0,29.7992,29.8156,29.7746,29.7746,37800.0
2013-08-12 10:15:00,36.3,36.32,36.26,36.27,49600.0,29.7828,29.7992,29.75,29.7582,49600.0
2013-08-12 10:20:00,36.27,36.35,36.27,36.35,32500.0,29.7582,29.8238,29.7582,29.8238,32500.0
2013-08-12 10:25:00,36.35,36.36,36.3,36.31,35500.0,29.8238,29.832,29.7828,29.791,35500.0
2013-08-12 10:30:00,36.32,36.33,36.29,36.3,75700.0,29.7992,29.8074,29.7746,29.7828,75700.0
2013-08-12 10:35:00,36.3,36.33,36.3,36.3,51500.0,29.7828,29.8074,29.7828,29.7828,51500.0
2013-08-12 10:40:00,36.3,36.32,36.27,36.32,30800.0,29.7828,29.7992,29.7582,29.7992,30800.0
2013-08-12 10:45:00,36.32,36.33,36.31,36.32,32100.0,29.7992,29.8074,29.791,29.7992,32100.0
2013-08-12 10:50:00,36.32,36.32,36.27,36.3,51100.0,29.7992,29.7992,29.7582,29.7828,51100.0
2013-08-12 10:55:00,36.31,36.34,36.3,36.31,97900.0,29.791,29.8156,29.7828,29.791,97900.0
2013-08-12 11:00:00,36.32,36.33,36.31,36.33,29800.0,29.7992,29.8074,29.791,29.8074,29800.0
2013-08-12 11:05:00,36.33,36.33,36.29,36.29,53800.0,29.8074,29.8074,29.7746,29.7746,53800.0
2013-08-12 11:10:00,36.28,36.31,36.28,36.3,19000.0,29.7664,29.791,29.7664,29.7828,19000.0
2013-08-12 11:15:00,36.3,36.33,36.29,36.29,46100.0,29.7828,29.8074,29.7746,29.7746,46100.0
2013-08-12 11:20:00,36.29,36.3,36.29,36.3,26200.0,29.7746,29.7828,29.7746,29.7828,26200.0
2013-08-12 11:25:00,36.29,36.36,36.29,36.35,248900.0,29.7746,29.832,29.7746,29.8238,248900.0
2013-08-12 11:30:00,36.34,36.35,36.29,36.31,239700.0,29.8156,29.8238,29.7746,29.791,239700.0
2013-08-12 11:35:00,36.31,36.32,36.28,36.3,28900.0,29.791,29.7992,29.7664,29.7828,28900.0
2013-08-12 11:40:00,36.29,36.34,36.29,36.34,88600.0,29.7746,29.8156,29.7746,29.8156,88600.0
2013-08-12 11:45:00,36.34,36.36,36.33,36.35,50900.0,29.8156,29.832,29.8074,29.8238,50900.0
2013-08-12 11:50:00,36.35,36.36,36.32,36.36,25500.0,29.8238,29.832,29.7992,29.832,25500.0
2013-08-12 11:55:00,36.36,36.38,36.33,36.37,119400.0,29.832,29.8484,29.8074,29.8402,119400.0
2013-08-12 12:00:00,36.37,36.38,36.35,36.37,19000.0,29.8402,29.8484,29.8238,29.8402,19000.0
2013-08-12 12:05:00,36.37,36.4,36.36,36.4,75100.0,29.8402,29.8648,29.832,29.8648,75100.0
2013-08-12 12:10:00,36.39,36.4,36.33,36.39,200400.0,29.8566,29.8648,29.8074,29.8566,200400.0
2013-08-12 12:15:00,36.4,36.44,36.4,36.44,26100.0,29.8648,29.8977,29.8648,29.8977,26100.0
2013-08-12 12:20:00,36.44,36.45,36.44,36.44,10200.0,29.8977,29.9059,29.8977,29.8977,10200.0
2013-08-12 12:25:00,36.44,36.44,36.42,36.43,10700.0,29.8977,29.8977,29.8813,29.8895,10700.0
2013-08-12 12:30:00,36.42,36.42,36.37,36.39,43400.0,29.8813,29.8813,29.8402,29.8566,43400.0
2013-08-12 12:35:00,36.4,36.4,36.39,36.4,9900.0,29.8648,29.8648,29.8566,29.8648,9900.0
2013-08-12 12:40:00,36.4,36.42,36.39,36.41,29000.0,29.8648,29.8813,29.8566,29.8731,29000.0
2013-08-12 12:45:00,36.41,36.43,36.4,36.41,34900.0,29.8731,29.8895,29.8648,29.8731,34900.0
2013-08-12 12:50:00,36.41,36.43,36.4,36.41,23400.0,29.8731,29.8895,29.8648,29.8731,23400.0
2013-08-12 12:55:00,36.41,36.42,36.39,36.39,36500.0,29.8731,29.8813,29.8566,29.8566,36500.0
2013-08-12 13:00:00,36.4,36.4,36.35,36.36,38000.0,29.8648,29.8648,29.8238,29.832,38000.0
2013-08-12 13:05:00,36.36,36.36,36.32,36.32,14800.0,29.832,29.832,29.7992,29.7992,14800.0
2013-08-12 13:10:00,36.33,36.35,36.33,36.34,6300.0,29.8074,29.8238,29.8074,29.8156,6300.0
2013-08-12 13:15:00,36.34,36.37,36.32,36.37,15400.0,29.8156,29.8402,29.7992,29.8402,15400.0
2013-08-12 13:20:00,36.38,36.39,36.36,36.38,8400.0,29.8484,29.8566,29.832,29.8484,8400.0
2013-08-12 13:25:00,36.38,36.38,36.36,36.36,12900.0,29.8484,29.8484,29.832,29.832,12900.0
2013-08-12 13:30:00,36.36,36.37,36.36,36.37,13700.0,29.832,29.8402,29.832,29.8402,13700.0
2013-08-12 13:35:00,36.38,36.39,36.34,36.35,28100.0,29.8484,29.8566,29.8156,29.8238,28100.0
2013-08-12 13:40:00,36.35,36.35,36.33,36.33,15100.0,29.8238,29.8238,29.8074,29.8074,15100.0
2013-08-12 13:45:00,36.33,36.34,36.31,36.31,11900.0,29.8074,29.8156,29.791,29.791,11900.0
2013-08-12 13:50:00,36.31,36.32,36.26,36.27,20500.0,29.791,29.7992,29.75,29.7582,20500.0
2013-08-12 13:55:00,36.27,36.28,36.25,36.27,15500.0,29.7582,29.7664,29.7418,29.7582,15500.0
2013-08-12 14:00:00,36.27,36.3,36.27,36.3,15600.0,29.7582,29.7828,29.7582,29.7828,15600.0
2013-08-12 14:05:00,36.3,36.31,36.29,36.31,5500.0,29.7828,29.791,29.7746,29.791,5500.0
2013-08-12 14:10:00,36.3,36.31,36.29,36.29,9700.0,29.7828,29.791,29.7746,29.7746,9700.0
2013-08-12 14:15:00,36.29,36.3,36.27,36.27,13400.0,29.7746,29.7828,29.7582,29.7582,13400.0
2013-08-12 14:20:00,36.27,36.27,36.27,36.27,5500.0,29.7582,29.7582,29.7582,29.7582,5500.0
2013-08-12 14:25:00,36.27,36.27,36.23,36.24,26900.0,29.7582,29.7582,29.7254,29.7336,26900.0
2013-08-12 14:30:00,36.25,36.26,36.24,36.26,39900.0,29.7418,29.75,29.7336,29.75,39900.0
2013-08-12 14:35:00,36.26,36.28,36.26,36.28,31300.0,29.75,29.7664,29.75,29.7664,31300.0
2013-08-12 14:40:00,36.28,36.29,36.27,36.29,29100.0,29.7664,29.7746,29.7582,29.7746,29100.0
2013-08-12 14:45:00,36.29,36.32,36.29,36.32,21500.0,29.7746,29.7992,29.7746,29.7992,21500.0
2013-08-12 14:50:00,36.31,36.34,36.31,36.34,14200.0,29.791,29.8156,29.791,29.8156,14200.0
2013-08-12 14:55:00,36.33,36.34,36.31,36.33,34100.0,29.8074,29.8156,29.791,29.8074,34100.0
2013-08-12 15:00:00,36.34,36.34,36.32,36.33,34200.0,29.8156,29.8156,29.7992,29.8074,34200.0
2013-08-12 15:05:00,36.32,36.34,36.26,36.31,72900.0,29.7992,29.8156,29.75,29.791,72900.0
2013-08-12 15:10:00,36.31,36.33,36.31,36.33,35600.0,29.791,29.8074,29.791,29.8074,35600.0
2013-08-12 15:15:00,36.33,36.34,36.3,36.32,43600.0,29.8074,29.8156,29.7828,29.7992,43600.0
2013-08-12 15:20:00,36.33,36.36,36.32,36.34,25800.0,29.8074,29.832,29.7992,29.8156,25800.0
2013-08-12 15:25:00,36.34,36.34,36.29,36.29,19900.0,29.8156,29.8156,29.7746,29.7746,19900.0
2013-08-12 15:30:00,36.3,36.31,36.28,36.28,67200.0,29.7828,29.791,29.7664,29.7664,67200.0
2013-08-12 15:35:00,36.28,36.3,36.28,36.28,52100.0,29.7664,29.7828,29.7664,29.7664,52100.0
2013-08-12 15:40:00,36.28,36.29,36.25,36.25,71100.0,29.7664,29.7746,29.7418,29.7418,71100.0
2013-08-12 15:45:00,36.25,36.29,36.23,36.23,134000.0,29.7418,29.7746,29.7254,29.7254,134000.0
2013-08-12 15:50:00,36.24,36.26,36.22,36.22,98300.0,29.7336,29.75,29.7172,29.7172,98300.0
2013-08-12 15:55:00,36.22,36.3,36.18,36.3,468100.0,29.7172,29.7828,29.6843,29.7828,468100.0
2013-08-13 09:30:00,36.44,36.46,36.33,36.37,58000.0,29.8977,29.9141,29.8074,29.8402,58000.0
2013-08-13 09:35:00,36.36,36.39,36.3,36.3,18000.0,29.832,29.8566,29.7828,29.7828,18000.0
2013-08-13 09:40:00,36.29,36.31,36.27,36.31,17600.0,29.7746,29.791,29.7582,29.791,17600.0
2013-08-13 09:45:00,36.32,36.33,36.29,36.32,14700.0,29.7992,29.8074,29.7746,29.7992,14700.0
2013-08-13 09:50:00,36.32,36.35,36.31,36.31,15700.0,29.7992,29.8238,29.791,29.791,15700.0
2013-08-13 09:55:00,36.31,36.39,36.28,36.38,15100.0,29.791,29.8566,29.7664,29.8484,15100.0
2013-08-13 10:00:00,36.37,36.37,36.29,36.3,32400.0,29.8402,29.8402,29.7746,29.7828,32400.0
2013-08-13 10:05:00,36.3,36.35,36.26,36.26,42500.0,29.7828,29.8238,29.75,29.75,42500.0
2013-08-13 10:10:00,36.27,36.3,36.25,36.26,27000.0,29.7582,29.7828,29.7418,29.75,27000.0
2013-08-13 10:15:00,36.26,36.28,36.23,36.24,35900.0,29.75,29.7664,29.7254,29.7336,35900.0
2013-08-13 10:20:00,36.24,36.28,36.2,36.25,39300.0,29.7336,29.7664,29.7008,29.7418,39300.0
2013-08-13 10:25:00,36.25,36.26,36.23,36.26,12100.0,29.7418,29.75,29.7254,29.75,12100.0
2013-08-13 10:30:00,36.26,36.29,36.23,36.28,26200.0,29.75,29.7746,29.7254,29.7664,26200.0
2013-08-13 10:35:00,36.27,36.28,36.26,36.26,33500.0,29.7582,29.7664,29.75,29.75,33500.0
2013-08-13 10:40:00,36.27,36.31,36.27,36.29,61000.0,29.7582,29.791,29.7582,29.7746,61000.0
2013-08-13 10:45:00,36.3,36.3,36.23,36.24,18100.0,29.7828,29.7828,29.7254,29.7336,18100.0
2013-08-13 10:50:00,36.24,36.27,36.23,36.23,18700.0,29.7336,29.7582,29.7254,29.7254,18700.0
2013-08-13 10:55:00,36.24,36.29,36.23,36.27,21400.0,29.7336,29.7746,29.7254,29.7582,21400.0
2013-08-13 11:00:00,36.27,36.33,36.27,36.31,14600.0,29.7582,29.8074,29.7582,29.791,14600.0
2013-08-13 11:05:00,36.3,36.35,36.3,36.34,16000.0,29.7828,29.8238,29.7828,29.8156,16000.0
2013-08-13 11:10:00,36.34,36.34,36.3,36.33,17900.0,29.8156,29.8156,29.7828,29.8074,17900.0
2013-08-13 11:15:00,36.33,36.36,36.32,36.36,22100.0,29.8074,29.832,29.7992,29.832,22100.0
2013-08-13 11:20:00,36.36,36.42,36.35,36.4,28000.0,29.832,29.8813,29.8238,29.8648,28000.0
2013-08-13 11:25:00,36.41,36.43,36.4,36.43,11900.0,29.8731,29.8895,29.8648,29.8895,11900.0
2013-08-13 11:30:00,36.43,36.46,36.42,36.44,24400.0,29.8895,29.9141,29.8813,29.8977,24400.0
2013-08-13 11:35:00,36.45,36.45,36.41,36.42,10900.0,29.9059,29.9059,29.8731,29.8813,10900.0
2013-08-13 11:40:00,36.42,36.42,36.4,36.4,10800.0,29.8813,29.8813,29.8648,29.8648,10800.0
2013-08-13 11:45:00,36.4,36.41,36.38,36.41,13500.0,29.8648,29.8731,29.8484,29.8731,13500.0
2013-08-13 11:50:00,36.41,36.42,36.33,36.33,14700.0,29.8731,29.8813,29.8074,29.8074,14700.0
2013-08-13 11:55:00,36.33,36.35,36.32,36.35,18900.0,29.8074,29.8238,29.7992,29.8238,18900.0
2013-08-13 12:00:00,36.36,36.37,36.33,36.33,17800.0,29.832,29.8402,29.8074,29.8074,17800.0
2013-08-13 12:05:00,36.33,36.34,36.32,36.33,6500.0,29.8074,29.8156,29.7992,29.8074,6500.0
2013-08-13 12:10:00,36.34,36.36,36.34,36.34,10000.0,29.8156,29.832,29.8156,29.8156,10000.0
2013-08-13 12:15:00,36.34,36.37,36.33,36.37,9400.0,29.8156,29.8402,29.8074,29.8402,9400.0
2013-08-13 12:20:00,36.37,36.4,36.37,36.4,6200.0,29.8402,29.8648,29.8402,29.8648,6200.0
2013-08-13 12:25:00,36.39,36.46,36.39,36.46,13100.0,29.8566,29.9141,29.8566,29.9141,13100.0
2013-08-13 12:30:00,36.46,36.49,36.46,36.47,10500.0,29.9141,29.9387,29.9141,29.9223,10500.0
2013-08-13 12:35:00,36.47,36.48,36.46,36.47,7600.0,29.9223,29.9305,29.9141,29.9223,7600.0
2013-08-13 12:40:00,36.48,36.49,36.44,36.44,11400.0,29.9305,29.9387,29.8977,29.8977,11400.0
2013-08-13 12:45:00,36.44,36.5,36.44,36.49,10000.0,29.8977,29.9469,29.8977,29.9387,10000.0
2013-08-13 12:50:00,36.49,36.52,36.49,36.5,14100.0,29.9387,29.9633,29.9387,29.9469,14100.0
2013-08-13 12:55:00,36.5,36.51,36.49,36.5,10200.0,29.9469,29.9551,29.9387,29.9469,10200.0
2013-08-13 13:00:00,36.5,36.51,36.46,36.47,19100.0,29.9469,29.9551,29.9141,29.9223,19100.0
2013-08-13 13:05:00,36.47,36.48,36.46,36.48,11600.0,29.9223,29.9305,29.9141,29.9305,11600.0
2013-08-13 13:10:00,36.47,36.52,36.47,36.5,19500.0,29.9223,29.9633,29.9223,29.9469,19500.0
2013-08-13 13:15:00,36.51,36.51,36.49,36.51,11100.0,29.9551,29.9551,29.9387,29.9551,11100.0
2013-08-13 13:20:00,36.51,36.55,36.51,36.55,8400.0,29.9551,29.9879,29.9551,29.9879,8400.0
2013-08-13 13:25:00,36.55,36.58,36.55,36.55,25300.0,29.9879,30.0125,29.9879,29.9879,25300.0
2013-08-13 13:30:00,36.55,36.56,36.52,36.53,15700.0,29.9879,29.9961,29.9633,29.9715,15700.0
2013-08-13 13:35:00,36.52,36.53,36.51,36.51,7700.0,29.9633,29.9715,29.9551,29.9551,7700.0
2013-08-13 13:40:00,36.52,36.52,36.5,36.5,24300.0,29.9633,29.9633,29.9469,29.9469,24300.0
2013-08-13 13:45:00,36.51,36.54,36.5,36.54,10800.0,29.9551,29.9797,29.9469,29.9797,10800.0
2013-08-13 13:50:00,36.55,36.55,36.54,36.54,8900.0,29.9879,29.9879,29.9797,29.9797,8900.0
2013-08-13 13:55:00,36.55,36.6,36.54,36.57,19100.0,29.9879,30.0289,29.9797,30.0043,19100.0
2013-08-13 14:00:00,36.58,36.59,36.57,36.58,20000.0,30.0125,30.0207,30.0043,30.0125,20000.0
2013-08-13 14:05:00,36.58,36.61,36.55,36.61,25900.0,30.0125,30.0371,29.9879,30.0371,25900.0
2013-08-13 14:10:00,36.6,36.62,36.59,36.62,15900.0,30.0289,30.0453,30.0207,30.0453,15900.0
2013-08-13 14:15:00,36.62,36.62,36.6,36.62,20200.0,30.0453,30.0453,30.0289,30.0453,20200.0
2013-08-13 14:20:00,36.62,36.66,36.62,36.63,27700.0,30.0453,30.0782,30.0453,30.0536,27700.0
2013-08-13 14:25:00,36.62,36.63,36.62,36.62,5500.0,30.0453,30.0536,30.0453,30.0453,5500.0
2013-08-13 14:30:00,36.63,36.63,36.58,36.58,36000.0,30.0536,30.0536,30.0125,30.0125,36000.0
2013-08-13 14:35:00,36.57,36.61,36.56,36.61,38700.0,30.0043,30.0371,29.9961,30.0371,38700.0
2013-08-13 14:40:00,36.61,36.69,36.61,36.68,59800.0,30.0371,30.1028,30.0371,30.0946,59800.0
2013-08-13 14:45:00,36.68,36.7,36.64,36.65,32000.0,30.0946,30.111,30.0618,30.07,32000.0
2013-08-13 14:50:00,36.65,36.65,36.61,36.61,16100.0,30.07,30.07,30.0371,30.0371,16100.0
2013-08-13 14:55:00,36.61,36.63,36.6,36.62,24000.0,30.0371,30.0536,30.0289,30.0453,24000.0
2013-08-13 15:00:00,36.63,36.63,36.61,36.62,32000.0,30.0536,30.0536,30.0371,30.0453,32000.0
2013-08-13 15:05:00,36.62,36.69,36.61,36.69,23800.0,30.0453,30.1028,30.0371,30.1028,23800.0
2013-08-13 15:10:00,36.69,36.69,36.66,36.67,29200.0,30.1028,30.1028,30.0782,30.0864,29200.0
2013-08-13 15:15:00,36.67,36.68,36.65,36.67,38900.0,30.0864,30.0946,30.07,30.0864,38900.0
2013-08-13 15:20:00,36.68,36.68,36.66,36.68,13400.0,30.0946,30.0946,30.0782,30.0946,13400.0
2013-08-13 15:25:00,36.68,36.68,36.67,36.68,5200.0,30.0946,30.0946,30.0864,30.0946,5200.0
2013-08-13 15:30:00,36.67,36.68,36.65,36.65,33200.0,30.0864,30.0946,30.07,30.07,33200.0
2013-08-13 15:35:00,36.65,36.66,36.62,36.62,27500.0,30.07,30.0782,30.0453,30.0453,27500.0
2013-08-13 15:40:00,36.62,36.63,36.6,36.6,36200.0,30.0453,30.0536,30.0289,30.0289,36200.0
2013-08-13 15:45:00,36.6,36.6,36.56,36.6,67700.0,30.0289,30.0289,29.9961,30.0289,67700.0
2013-08-13 15:50:00,36.59,36.6,36.59,36.59,35300.0,30.0207,30.0289,30.0207,30.0207,35300.0
2013-08-13 15:55:00,36.59,36.6,36.57,36.6,224700.0,30.0207,30.0289,30.0043,30.0289,224700.0
2013-08-14 09:30:00,36.57,36.68,36.57,36.63,40300.0,30.0043,30.0946,30.0043,30.0536,40300.0
2013-08-14 09:35:00,36.65,36.68,36.61,36.66,20100.0,30.07,30.0946,30.0371,30.0782,20100.0
2013-08-14 09:40:00,36.66,36.69,36.59,36.67,59200.0,30.0782,30.1028,30.0207,30.0864,59200.0
2013-08-14 09:45:00,36.67,36.73,36.64,36.72,52200.0,30.0864,30.1356,30.0618,30.1274,52200.0
2013-08-14 09:50:00,36.72,36.76,36.69,36.76,48000.0,30.1274,30.1602,30.1028,30.1602,48000.0
2013-08-14 09:55:00,36.77,36.78,36.71,36.78,34300.0,30.1684,30.1766,30.1192,30.1766,34300.0
2013-08-14 10:00:00,36.79,36.9,36.77,36.87,128000.0,30.1848,30.2751,30.1684,30.2505,128000.0
2013-08-14 10:05:00,36.87,36.92,36.8,36.91,82100.0,30.2505,30.2915,30.193,30.2833,82100.0
2013-08-14 10:10:00,36.91,36.93,36.81,36.92,49800.0,30.2833,30.2997,30.2012,30.2915,49800.0
2013-08-14 10:15:00,36.93,37.02,36.88,36.99,107700.0,30.2997,30.3735,30.2587,30.3489,107700.0
2013-08-14 10:20:00,36.98,37.0,36.95,37.0,38600.0,30.3407,30.3571,30.3161,30.3571,38600.0
2013-08-14 10:25:00,37.0,37.04,36.97,36.97,48000.0,30.3571,30.3899,30.3325,30.3325,48000.0
2013-08-14 10:30:00,36.98,37.03,36.96,37.02,54500.0,30.3407,30.3817,30.3243,30.3735,54500.0
2013-08-14 10:35:00,37.03,37.03,36.97,36.97,21000.0,30.3817,30.3817,30.3325,30.3325,21000.0
2013-08-14 10:40:00,36.97,36.98,36.93,36.97,19300.0,30.3325,30.3407,30.2997,30.3325,19300.0
2013-08-14 10:45:00,36.96,36.97,36.94,36.97,38700.0,30.3243,30.3325,30.3079,30.3325,38700.0
2013-08-14 10:50:00,36.97,37.0,36.96,36.99,35400.0,30.3325,30.3571,30.3243,30.3489,35400.0
2013-08-14 10:55:00,37.0,37.04,37.0,37.0,39800.0,30.3571,30.3899,30.3571,30.3571,39800.0
2013-08-14 11:00:00,37.0,37.05,36.99,37.03,21500.0,30.3571,30.3981,30.3489,30.3817,21500.0
2013-08-14 11:05:00,37.02,37.06,36.99,36.99,17100.0,30.3735,30.4064,30.3489,30.3489,17100.0
2013-08-14 11:10:00,36.99,36.99,36.9,36.91,36500.0,30.3489,30.3489,30.2751,30.2833,36500.0
2013-08-14 11:15:00,36.9,36.95,36.89,36.93,43600.0,30.2751,30.3161,30.2669,30.2997,43600.0
2013-08-14 11:20:00,36.93,36.93,36.91,36.91,23600.0,30.2997,30.2997,30.2833,30.2833,23600.0
2013-08-14 11:25:00,36.92,36.92,36.85,36.87,18300.0,30.2915,30.2915,30.2341,30.2505,18300.0
2013-08-14 11:30:00,36.87,36.89,36.86,36.89,8500.0,30.2505,30.2669,30.2423,30.2669,8500.0
2013-08-14 11:35:00,36.88,36.91,36.87,36.91,7600.0,30.2587,30.2833,30.2505,30.2833,7600.0
2013-08-14 11:40:00,36.91,36.95,36.9,36.95,5700.0,30.2833,30.3161,30.2751,30.3161,5700.0
2013-08-14 11:45:00,36.95,36.95,36.88,36.88,9200.0,30.3161,30.3161,30.2587,30.2587,9200.0
2013-08-14 11:50:00,36.88,36.89,36.86,36.86,13400.0,30.2587,30.2669,30.2423,30.2423,13400.0
2013-08-14 11:55:00,36.86,36.9,36.85,36.87,92800.0,30.2423,30.2751,30.2341,30.2505,92800.0
2013-08-14 12:00:00,36.86,36.86,36.83,36.83,11900.0,30.2423,30.2423,30.2176,30.2176,11900.0
2013-08-14 12:05:00,36.84,36.84,36.79,36.8,8600.0,30.2259,30.2259,30.1848,30.193,8600.0
2013-08-14 12:10:00,36.79,36.8,36.77,36.78,11900.0,30.1848,30.193,30.1684,30.1766,11900.0
2013-08-14 12:15:00,36.79,36.82,36.79,36.81,11700.0,30.1848,30.2094,30.1848,30.2012,11700.0
2013-08-14 12:20:00,36.81,36.85,36.8,36.85,15000.0,30.2012,30.2341,30.193,30.2341,15000.0
2013-08-14 12:25:00,36.84,36.85,36.81,36.85,6900.0,30.2259,30.2341,30.2012,30.2341,6900.0
2013-08-14 12:30:00,36.86,36.89,36.85,36.86,4300.0,30.2423,30.2669,30.2341,30.2423,4300.0
2013-08-14 12:35:00,36.86,36.88,36.86,36.86,6900.0,30.2423,30.2587,30.2423,30.2423,6900.0
2013-08-14 12:40:00,36.87,36.91,36.86,36.89,9300.0,30.2505,30.2833,30.2423,30.2669,9300.0
2013-08-14 12:45:00,36.89,36.97,36.88,36.96,86400.0,30.2669,30.3325,30.2587,30.3243,86400.0
2013-08-14 12:50:00,36.95,36.97,36.95,36.97,5800.0,30.3161,30.3325,30.3161,30.3325,5800.0
2013-08-14 12:55:00,36.97,36.99,36.97,36.98,7100.0,30.3325,30.3489,30.3325,30.3407,7100.0
2013-08-14 13:00:00,36.97,37.0,36.94,36.99,23700.0,30.3325,30.3571,30.3079,30.3489,23700.0
2013-08-14 13:05:00,36.99,37.04,36.98,37.01,40700.0,30.3489,30.3899,30.3407,30.3653,40700.0
2013-08-14 13:10:00,37.01,37.01,36.99,37.0,6300.0,30.3653,30.3653,30.3489,30.3571,6300.0
2013-08-14 13:15:00,37.01,37.02,37.0,37.02,7000.0,30.3653,30.3735,30.3571,30.3735,7000.0
2013-08-14 13:20:00,37.02,37.02,37.0,37.01,9600.0,30.3735,30.3735,30.3571,30.3653,9600.0
2013-08-14 13:25:00,37.02,37.02,37.0,37.0,6900.0,30.3735,30.3735,30.3571,30.3571,6900.0
2013-08-14 13:30:00,36.99,36.99,36.94,36.97,15100.0,30.3489,30.3489,30.3079,30.3325,15100.0
2013-08-14 13:35:00,36.96,37.01,36.96,36.99,17400.0,30.3243,30.3653,30.3243,30.3489,17400.0
2013-08-14 13:40:00,36.99,37.0,36.97,36.97,11700.0,30.3489,30.3571,30.3325,30.3325,11700.0
2013-08-14 13:45:00,36.97,36.98,36.95,36.98,16300.0,30.3325,30.3407,30.3161,30.3407,16300.0
2013-08-14 13:50:00,36.98,37.0,36.98,36.98,28500.0,30.3407,30.3571,30.3407,30.3407,28500.0
2013-08-14 13:55:00,36.98,36.99,36.95,36.99,11100.0,30.3407,30.3489,30.3161,30.3489,11100.0
2013-08-14 14:00:00,36.98,37.0,36.97,36.97,16700.0,30.3407,30.3571,30.3325,30.3325,16700.0
2013-08-14 14:05:00,36.97,36.99,36.96,36.98,11200.0,30.3325,30.3489,30.3243,30.3407,11200.0
2013-08-14 14:10:00,36.99,36.99,36.94,36.94,11100.0,30.3489,30.3489,30.3079,30.3079,11100.0
2013-08-14 14:15:00,36.94,36.94,36.88,36.88,22600.0,30.3079,30.3079,30.2587,30.2587,22600.0
2013-08-14 14:20:00,36.89,36.89,36.85,36.89,15400.0,30.2669,30.2669,30.2341,30.2669,15400.0
2013-08-14 14:25:00,36.89,36.93,36.89,36.93,11600.0,30.2669,30.2997,30.2669,30.2997,11600.0
2013-08-14 14:30:00,36.94,36.95,36.93,36.95,8000.0,30.3079,30.3161,30.2997,30.3161,8000.0
2013-08-14 14:35:00,36.95,36.95,36.93,36.93,10400.0,30.3161,30.3161,30.2997,30.2997,10400.0
2013-08-14 14:40:00,36.92,36.94,36.92,36.94,6700.0,30.2915,30.3079,30.2915,30.3079,6700.0
2013-08-14 14:45:00,36.94,36.97,36.9,36.97,17500.0,30.3079,30.3325,30.2751,30.3325,17500.0
2013-08-14 14:50:00,36.96,36.96,36.92,36.92,12300.0,30.3243,30.3243,30.2915,30.2915,12300.0
2013-08-14 14:55:00,36.93,36.95,36.91,36.94,11500.0,30.2997,30.3161,30.2833,30.3079,11500.0
2013-08-14 15:00:00,36.95,36.96,36.94,36.94,10100.0,30.3161,30.3243,30.3079,30.3079,10100.0
2013-08-14 15:05:00,36.94,36.97,36.94,36.97,24600.0,30.3079,30.3325,30.3079,30.3325,24600.0
2013-08-14 15:10:00,36.96,37.0,36.96,37.0,7900.0,30.3243,30.3571,30.3243,30.3571,7900.0
2013-08-14 15:15:00,37.0,37.01,36.99,37.0,28600.0,30.3571,30.3653,30.3489,30.3571,28600.0
2013-08-14 15:20:00,37.0,37.0,36.96,36.97,14000.0,30.3571,30.3571,30.3243,30.3325,14000.0
2013-08-14 15:25:00,36.96,36.97,36.96,36.96,8200.0,30.3243,30.3325,30.3243,30.3243,8200.0
2013-08-14 15:30:00,36.96,36.97,36.87,36.87,18300.0,30.3243,30.3325,30.2505,30.2505,18300.0
2013-08-14 15:35:00,36.87,36.89,36.85,36.87,37100.0,30.2505,30.2669,30.2341,30.2505,37100.0
2013-08-14 15:40:00,36.87,36.9,36.84,36.9,60600.0,30.2505,30.2751,30.2259,30.2751,60600.0
2013-08-14 15:45:00,36.9,36.91,36.88,36.88,64700.0,30.2751,30.2833,30.2587,30.2587,64700.0
2013-08-14 15:50:00,36.87,36.88,36.84,36.84,78700.0,30.2505,30.2587,30.2259,30.2259,78700.0
2013-08-14 15:55:00,36.84,36.91,36.79,36.9,336200.0,30.2259,30.2833,30.1848,30.2751,336200.0
2013-08-15 09:30:00,36.97,37.0,36.87,37.0,130900.0,30.3325,30.3571,30.2505,30.3571,130900.0
2013-08-15 09:35:00,36.99,37.05,36.93,36.98,81700.0,30.3489,30.3981,30.2997,30.3407,81700.0
2013-08-15 09:40:00,36.96,37.0,36.91,37.0,64100.0,30.3243,30.3571,30.2833,30.3571,64100.0
2013-08-15 09:45:00,36.99,37.0,36.77,36.78,113400.0,30.3489,30.3571,30.1684,30.1766,113400.0
2013-08-15 09:50:00,36.78,36.8,36.71,36.72,46300.0,30.1766,30.193,30.1192,30.1274,46300.0
2013-08-15 09:55:00,36.71,36.71,36.61,36.69,39700.0,30.1192,30.1192,30.0371,30.1028,39700.0
2013-08-15 10:00:00,36.68,36.72,36.67,36.71,44600.0,30.0946,30.1274,30.0864,30.1192,44600.0
2013-08-15 10:05:00,36.71,36.71,36.6,36.61,39700.0,30.1192,30.1192,30.0289,30.0371,39700.0
2013-08-15 10:10:00,36.61,36.62,36.54,36.55,39900.0,30.0371,30.0453,29.9797,29.9879,39900.0
2013-08-15 10:15:00,36.54,36.56,36.51,36.56,39600.0,29.9797,29.9961,29.9551,29.9961,39600.0
2013-08-15 10:20:00,36.55,36.63,36.55,36.63,45200.0,29.9879,30.0536,29.9879,30.0536,45200.0
2013-08-15 10:25:00,36.63,36.74,36.63,36.74,38000.0,30.0536,30.1438,30.0536,30.1438,38000.0
2013-08-15 10:30:00,36.73,36.74,36.69,36.71,21400.0,30.1356,30.1438,30.1028,30.1192,21400.0
2013-08-15 10:35:00,36.71,36.81,36.69,36.81,70000.0,30.1192,30.2012,30.1028,30.2012,70000.0
2013-08-15 10:40:00,36.8,36.85,36.8,36.83,61100.0,30.193,30.2341,30.193,30.2176,61100.0
2013-08-15 10:45:00,36.84,36.84,36.79,36.8,69400.0,30.2259,30.2259,30.1848,30.193,69400.0
2013-08-15 10:50:00,36.8,36.8,36.77,36.77,32700.0,30.193,30.193,30.1684,30.1684,32700.0
2013-08-15 10:55:00,36.78,36.78,36.72,36.76,37100.0,30.1766,30.1766,30.1274,30.1602,37100.0
2013-08-15 11:00:00,36.76,36.81,36.75,36.8,41200.0,30.1602,30.2012,30.152,30.193,41200.0
2013-08-15 11:05:00,36.79,36.81,36.74,36.76,25900.0,30.1848,30.2012,30.1438,30.1602,25900.0
2013-08-15 11:10:00,36.76,36.8,36.76,36.78,31000.0,30.1602,30.193,30.1602,30.1766,31000.0
2013-08-15 11:15:00,36.78,36.8,36.75,36.76,33000.0,30.1766,30.193,30.152,30.1602,33000.0
2013-08-15 11:20:00,36.75,36.78,36.74,36.77,34900.0,30.152,30.1766,30.1438,30.1684,34900.0
2013-08-15 11:25:00,36.78,36.79,36.77,36.79,31600.0,30.1766,30.1848,30.1684,30.1848,31600.0
2013-08-15 11:30:00,36.79,36.81,36.78,36.8,50600.0,30.1848,30.2012,30.1766,30.193,50600.0
2013-08-15 11:35:00,36.79,36.8,36.76,36.77,15300.0,30.1848,30.193,30.1602,30.1684,15300.0
2013-08-15 11:40:00,36.77,36.77,36.74,36.74,18500.0,30.1684,30.1684,30.1438,30.1438,18500.0
2013-08-15 11:45:00,36.74,36.78,36.74,36.77,5500.0,30.1438,30.1766,30.1438,30.1684,5500.0
2013-08-15 11:50:00,36.78,36.8,36.75,36.76,14600.0,30.1766,30.193,30.152,30.1602,14600.0
2013-08-15 11:55:00,36.76,36.76,36.74,36.75,11400.0,30.1602,30.1602,30.1438,30.152,11400.0
2013-08-15 12:00:00,36.75,36.76,36.67,36.67,32400.0,30.152,30.1602,30.0864,30.0864,32400.0
2013-08-15 12:05:00,36.67,36.67,36.64,36.64,22600.0,30.0864,30.0864,30.0618,30.0618,22600.0
2013-08-15 12:10:00,36.64,36.73,36.64,36.73,17500.0,30.0618,30.1356,30.0618,30.1356,17500.0
2013-08-15 12:15:00,36.72,36.72,36.7,36.71,10800.0,30.1274,30.1274,30.111,30.1192,10800.0
2013-08-15 12:20:00,36.71,36.74,36.71,36.73,7800.0,30.1192,30.1438,30.1192,30.1356,7800.0
2013-08-15 12:25:00,36.73,36.73,36.7,36.71,9000.0,30.1356,30.1356,30.111,30.1192,9000.0
2013-08-15 12:30:00,36.71,36.73,36.7,36.7,14300.0,30.1192,30.1356,30.111,30.111,14300.0
2013-08-15 12:35:00,36.7,36.71,36.67,36.69,19800.0,30.111,30.1192,30.0864,30.1028,19800.0
2013-08-15 12:40:00,36.69,36.7,36.67,36.67,12500.0,30.1028,30.111,30.0864,30.0864,12500.0
2013-08-15 12:45:00,36.67,36.68,36.64,36.64,9900.0,30.0864,30.0946,30.0618,30.0618,9900.0
2013-08-15 12:50:00,36.64,36.67,36.64,36.66,4000.0,30.0618,30.0864,30.0618,30.0782,4000.0
2013-08-15 12:55:00,36.66,36.68,36.65,36.65,11300.0,30.0782,30.0946,30.07,30.07,11300.0
2013-08-15 13:00:00,36.65,36.67,36.63,36.64,17100.0,30.07,30.0864,30.0536,30.0618,17100.0
2013-08-15 13:05:00,36.64,36.64,36.6,36.61,15500.0,30.0618,30.0618,30.0289,30.0371,15500.0
2013-08-15 13:10:00,36.6,36.61,36.56,36.6,34300.0,30.0289,30.0371,29.9961,30.0289,34300.0
2013-08-15 13:15:00,36.6,36.61,36.58,36.61,16400.0,30.0289,30.0371,30.0125,30.0371,16400.0
2013-08-15 13:20:00,36.61,36.64,36.61,36.61,13300.0,30.0371,30.0618,30.0371,30.0371,13300.0
2013-08-15 13:25:00,36.61,36.61,36.58,36.58,7900.0,30.0371,30.0371,30.0125,30.0125,7900.0
2013-08-15 13:30:00,36.58,36.63,36.58,36.63,5500.0,30.0125,30.0536,30.0125,30.0536,5500.0
2013-08-15 13:35:00,36.63,36.65,36.63,36.64,15700.0,30.0536,30.07,30.0536,30.0618,15700.0
2013-08-15 13:40:00,36.64,36.69,36.63,36.69,7000.0,30.0618,30.1028,30.0536,30.1028,7000.0
2013-08-15 13:45:00,36.69,36.72,36.69,36.71,10200.0,30.1028,30.1274,30.1028,30.1192,10200.0
2013-08-15 13:50:00,36.71,36.71,36.68,36.68,6400.0,30.1192,30.1192,30.0946,30.0946,6400.0
2013-08-15 13:55:00,36.69,36.69,36.66,36.66,7100.0,30.1028,30.1028,30.0782,30.0782,7100.0
2013-08-15 14:00:00,36.67,36.69,36.65,36.67,20700.0,30.0864,30.1028,30.07,30.0864,20700.0
2013-08-15 14:05:00,36.67,36.68,36.64,36.64,7900.0,30.0864,30.0946,30.0618,30.0618,7900.0
2013-08-15 14:10:00,36.64,36.66,36.61,36.63,18700.0,30.0618,30.0782,30.0371,30.0536,18700.0
2013-08-15 14:15:00,36.62,36.65,36.61,36.65,11700.0,30.0453,30.07,30.0371,30.07,11700.0
2013-08-15 14:20:00,36.64,36.7,36.64,36.69,16900.0,30.0618,30.111,30.0618,30.1028,16900.0
2013-08-15 14:25:00,36.69,36.74,36.69,36.74,16200.0,30.1028,30.1438,30.1028,30.1438,16200.0
2013-08-15 14:30:00,36.73,36.77,36.71,36.71,36700.0,30.1356,30.1684,30.1192,30.1192,36700.0
2013-08-15 14:35:00,36.72,36.74,36.7,36.7,24100.0,30.1274,30.1438,30.111,30.111,24100.0
2013-08-15 14:40:00,36.7,36.72,36.7,36.7,14700.0,30.111,30.1274,30.111,30.111,14700.0
2013-08-15 14:45:00,36.7,36.71,36.69,36.69,24700.0,30.111,30.1192,30.1028,30.1028,24700.0
2013-08-15 14:50:00,36.69,36.69,36.65,36.66,37100.0,30.1028,30.1028,30.07,30.0782,37100.0
2013-08-15 14:55:00,36.66,36.68,36.65,36.65,12200.0,30.0782,30.0946,30.07,30.07,12200.0
2013-08-15 15:00:00,36.64,36.68,36.64,36.66,21200.0,30.0618,30.0946,30.0618,30.0782,21200.0
2013-08-15 15:05:00,36.66,36.7,36.65,36.68,19800.0,30.0782,30.111,30.07,30.0946,19800.0
2013-08-15 15:10:00,36.69,36.69,36.64,36.66,22400.0,30.1028,30.1028,30.0618,30.0782,22400.0
2013-08-15 15:15:00,36.66,36.66,36.63,36.64,26100.0,30.0782,30.0782,30.0536,30.0618,26100.0
2013-08-15 15:20:00,36.64,36.65,36.6,36.62,44200.0,30.0618,30.07,30.0289,30.0453,44200.0
2013-08-15 15:25:00,36.62,36.62,36.59,36.62,20500.0,30.0453,30.0453,30.0207,30.0453,20500.0
2013-08-15 15:30:00,36.62,36.65,36.61,36.61,49400.0,30.0453,30.07,30.0371,30.0371,49400.0
2013-08-15 15:35:00,36.61,36.64,36.59,36.61,85100.0,30.0371,30.0618,30.0207,30.0371,85100.0
2013-08-15 15:40:00,36.61,36.65,36.59,36.63,79200.0,30.0371,30.07,30.0207,30.0536,79200.0
2013-08-15 15:45:00,36.63,36.67,36.63,36.65,43600.0,30.0536,30.0864,30.0536,30.07,43600.0
2013-08-15 15:50:00,36.65,36.65,36.61,36.61,110200.0,30.07,30.07,30.0371,30.0371,110200.0
2013-08-15 15:55:00,36.61,36.7,36.58,36.67,395000.0,30.0371,30.111,30.0125,30.0864,395000.0
2013-08-16 09:30:00,36.62,36.72,36.62,36.67,178300.0,30.0453,30.1274,30.0453,30.0864,178300.0
2013-08-16 09:35:00,36.64,36.64,36.57,36.62,16900.0,30.0618,30.0618,30.0043,30.0453,16900.0
2013-08-16 09:40:00,36.62,36.65,36.57,36.59,23400.0,30.0453,30.07,30.0043,30.0207,23400.0
2013-08-16 09:45:00,36.58,36.66,36.58,36.66,31700.0,30.0125,30.0782,30.0125,30.0782,31700.0
2013-08-16 09:50:00,36.66,36.67,36.62,36.67,25300.0,30.0782,30.0864,30.0453,30.0864,25300.0
2013-08-16 09:55:00,36.67,36.68,36.62,36.65,75300.0,30.0864,30.0946,30.0453,30.07,75300.0
2013-08-16 10:00:00,36.65,36.68,36.58,36.68,57200.0,30.07,30.0946,30.0125,30.0946,57200.0
2013-08-16 10:05:00,36.68,36.79,36.68,36.79,19100.0,30.0946,30.1848,30.0946,30.1848,19100.0
2013-08-16 10:10:00,36.79,36.79,36.72,36.73,20800.0,30.1848,30.1848,30.1274,30.1356,20800.0
2013-08-16 10:15:00,36.72,36.72,36.7,36.7,11600.0,30.1274,30.1274,30.111,30.111,11600.0
2013-08-16 10:20:00,36.7,36.7,36.66,36.67,9100.0,30.111,30.111,30.0782,30.0864,9100.0
2013-08-16 10:25:00,36.67,36.72,36.67,36.72,18000.0,30.0864,30.1274,30.0864,30.1274,18000.0
2013-08-16 10:30:00,36.72,36.73,36.68,36.7,18700.0,30.1274,30.1356,30.0946,30.111,18700.0
2013-08-16 10:35:00,36.7,36.75,36.7,36.74,41200.0,30.111,30.152,30.111,30.1438,41200.0
2013-08-16 10:40:00,36.74,36.76,36.7,36.72,29000.0,30.1438,30.1602,30.111,30.1274,29000.0
2013-08-16 10:45:00,36.72,36.73,36.68,36.72,38100.0,30.1274,30.1356,30.0946,30.1274,38100.0
2013-08-16 10:50:00,36.71,36.72,36.7,36.7,11600.0,30.1192,30.1274,30.111,30.111,11600.0
2013-08-16 10:55:00,36.72,36.75,36.72,36.74,12400.0,30.1274,30.152,30.1274,30.1438,12400.0
2013-08-16 11:00:00,36.74,36.76,36.73,36.73,36200.0,30.1438,30.1602,30.1356,30.1356,36200.0
2013-08-16 11:05:00,36.74,36.75,36.65,36.65,21700.0,30.1438,30.152,30.07,30.07,21700.0
2013-08-16 11:10:00,36.66,36.7,36.66,36.69,27300.0,30.0782,30.111,30.0782,30.1028,27300.0
2013-08-16 11:15:00,36.7,36.72,36.68,36.68,28600.0,30.111,30.1274,30.0946,30.0946,28600.0
2013-08-16 11:20:00,36.68,36.68,36.66,36.66,15900.0,30.0946,30.0946,30.0782,30.0782,15900.0
2013-08-16 11:25:00,36.66,36.66,36.59,36.61,29600.0,30.0782,30.0782,30.0207,30.0371,29600.0
2013-08-16 11:30:00,36.61,36.71,36.61,36.71,28200.0,30.0371,30.1192,30.0371,30.1192,28200.0
2013-08-16 11:35:00,36.7,36.71,36.67,36.68,37800.0,30.111,30.1192,30.0864,30.0946,37800.0
2013-08-16 11:40:00,36.68,36.7,36.67,36.7,18600.0,30.0946,30.111,30.0864,30.111,18600.0
2013-08-16 11:45:00,36.7,36.7,36.64,36.67,30100.0,30.111,30.111,30.0618,30.0864,30100.0
2013-08-16 11:50:00,36.66,36.67,36.64,36.67,9300.0,30.0782,30.0864,30.0618,30.0864,9300.0
2013-08-16 11:55:00,36.67,36.68,36.66,36.68,11100.0,30.0864,30.0946,30.0782,30.0946,11100.0
2013-08-16 12:00:00,36.67,36.67,36.63,36.65,23700.0,30.0864,30.0864,30.0536,30.07,23700.0
2013-08-16 12:05:00,36.66,36.66,36.63,36.63,12300.0,30.0782,30.0782,30.0536,30.0536,12300.0
2013-08-16 12:10:00,36.63,36.65,36.63,36.65,8600.0,30.0536,30.07,30.0536,30.07,8600.0
2013-08-16 12:15:00,36.65,36.65,36.64,36.65,5600.0,30.07,30.07,30.0618,30.07,5600.0
2013-08-16 12:20:00,36.64,36.65,36.59,36.6,23600.0,30.0618,30.07,30.0207,30.0289,23600.0
2013-08-16 12:25:00,36.59,36.61,36.56,36.56,19300.0,30.0207,30.0371,29.9961,29.9961,19300.0
2013-08-16 12:30:00,36.57,36.57,36.55,36.55,6800.0,30.0043,30.0043,29.9879,29.9879,6800.0
2013-08-16 12:35:00,36.55,36.56,36.55,36.55,7800.0,29.9879,29.9961,29.9879,29.9879,7800.0
2013-08-16 12:40:00,36.56,36.56,36.55,36.56,8600.0,29.9961,29.9961,29.9879,29.9961,8600.0
2013-08-16 12:45:00,36.55,36.57,36.55,36.57,10500.0,29.9879,30.0043,29.9879,30.0043,10500.0
2013-08-16 12:50:00,36.57,36.57,36.56,36.57,6000.0,30.0043,30.0043,29.9961,30.0043,6000.0
2013-08-16 12:55:00,36.57,36.59,36.56,36.56,22600.0,30.0043,30.0207,29.9961,29.9961,22600.0
2013-08-16 13:00:00,36.57,36.57,36.51,36.51,19800.0,30.0043,30.0043,29.9551,29.9551,19800.0
2013-08-16 13:05:00,36.51,36.51,36.47,36.48,14700.0,29.9551,29.9551,29.9223,29.9305,14700.0
2013-08-16 13:10:00,36.48,36.49,36.47,36.48,19100.0,29.9305,29.9387,29.9223,29.9305,19100.0
2013-08-16 13:15:00,36.47,36.52,36.47,36.52,11300.0,29.9223,29.9633,29.9223,29.9633,11300.0
2013-08-16 13:20:00,36.52,36.52,36.49,36.51,16500.0,29.9633,29.9633,29.9387,29.9551,16500.0
2013-08-16 13:25:00,36.5,36.51,36.47,36.47,16900.0,29.9469,29.9551,29.9223,29.9223,16900.0
2013-08-16 13:30:00,36.48,36.48,36.45,36.45,25200.0,29.9305,29.9305,29.9059,29.9059,25200.0
2013-08-16 13:35:00,36.45,36.46,36.39,36.39,32600.0,29.9059,29.9141,29.8566,29.8566,32600.0
2013-08-16 13:40:00,36.39,36.39,36.32,36.33,72400.0,29.8566,29.8566,29.7992,29.8074,72400.0
2013-08-16 13:45:00,36.33,36.38,36.32,36.38,29500.0,29.8074,29.8484,29.7992,29.8484,29500.0
2013-08-16 13:50:00,36.39,36.4,36.39,36.4,12800.0,29.8566,29.8648,29.8566,29.8648,12800.0
2013-08-16 13:55:00,36.4,36.4,36.37,36.4,26000.0,29.8648,29.8648,29.8402,29.8648,26000.0
2013-08-16 14:00:00,36.4,36.44,36.39,36.44,67300.0,29.8648,29.8977,29.8566,29.8977,67300.0
2013-08-16 14:05:00,36.44,36.49,36.44,36.48,31900.0,29.8977,29.9387,29.8977,29.9305,31900.0
2013-08-16 14:10:00,36.48,36.5,36.47,36.47,22300.0,29.9305,29.9469,29.9223,29.9223,22300.0
2013-08-16 14:15:00,36.46,36.47,36.41,36.47,40400.0,29.9141,29.9223,29.8731,29.9223,40400.0
2013-08-16 14:20:00,36.47,36.47,36.46,36.47,11500.0,29.9223,29.9223,29.9141,29.9223,11500.0
2013-08-16 14:25:00,36.47,36.5,36.45,36.49,45600.0,29.9223,29.9469,29.9059,29.9387,45600.0
2013-08-16 14:30:00,36.5,36.5,36.47,36.49,26500.0,29.9469,29.9469,29.9223,29.9387,26500.0
2013-08-16 14:35:00,36.48,36.5,36.48,36.48,11200.0,29.9305,29.9469,29.9305,29.9305,11200.0
2013-08-16 14:40:00,36.48,36.49,36.48,36.49,8300.0,29.9305,29.9387,29.9305,29.9387,8300.0
2013-08-16 14:45:00,36.48,36.49,36.48,36.48,12800.0,29.9305,29.9387,29.9305,29.9305,12800.0
2013-08-16 14:50:00,36.49,36.53,36.48,36.53,37700.0,29.9387,29.9715,29.9305,29.9715,37700.0
2013-08-16 14:55:00,36.53,36.55,36.52,36.55,27100.0,29.9715,29.9879,29.9633,29.9879,27100.0
2013-08-16 15:00:00,36.55,36.55,36.54,36.55,21600.0,29.9879,29.9879,29.9797,29.9879,21600.0
2013-08-16 15:05:00,36.54,36.57,36.51,36.57,74200.0,29.9797,30.0043,29.9551,30.0043,74200.0
2013-08-16 15:10:00,36.56,36.57,36.54,36.54,37100.0,29.9961,30.0043,29.9797,29.9797,37100.0
2013-08-16 15:15:00,36.54,36.55,36.54,36.54,21200.0,29.9797,29.9879,29.9797,29.9797,21200.0
2013-08-16 15:20:00,36.53,36.53,36.49,36.5,26700.0,29.9715,29.9715,29.9387,29.9469,26700.0
2013-08-16 15:25:00,36.5,36.51,36.46,36.46,43200.0,29.9469,29.9551,29.9141,29.9141,43200.0
2013-08-16 15:30:00,36.46,36.48,36.46,36.47,32500.0,29.9141,29.9305,29.9141,29.9223,32500.0
2013-08-16 15:35:00,36.48,36.54,36.47,36.54,26500.0,29.9305,29.9797,29.9223,29.9797,26500.0
2013-08-16 15:40:00,36.54,36.55,36.53,36.55,17700.0,29.9797,29.9879,29.9715,29.9879,17700.0
2013-08-16 15:45:00,36.55,36.55,36.48,36.48,66900.0,29.9879,29.9879,29.9305,29.9305,66900.0
2013-08-16 15:50:00,36.48,36.49,36.43,36.43,68000.0,29.9305,29.9387,29.8895,29.8895,68000.0
2013-08-16 15:55:00,36.44,36.54,36.44,36.53,392100.0,29.8977,29.9797,29.8977,29.9715,392100.0
2013-08-19 09:30:00,36.42,36.43,36.33,36.34,62400.0,29.8813,29.8895,29.8074,29.8156,62400.0
2013-08-19 09:35:00,36.34,36.38,36.21,36.22,55600.0,29.8156,29.8484,29.709,29.7172,55600.0
2013-08-19 09:40:00,36.23,36.26,36.13,36.14,59600.0,29.7254,29.75,29.6433,29.6515,59600.0
2013-08-19 09:45:00,36.14,36.18,36.12,36.17,58300.0,29.6515,29.6843,29.6351,29.6761,58300.0
2013-08-19 09:50:00,36.18,36.2,36.08,36.12,84900.0,29.6843,29.7008,29.6023,29.6351,84900.0
2013-08-19 09:55:00,36.12,36.19,36.12,36.19,55300.0,29.6351,29.6926,29.6351,29.6926,55300.0
2013-08-19 10:00:00,36.19,36.2,36.15,36.16,50800.0,29.6926,29.7008,29.6597,29.6679,50800.0
2013-08-19 10:05:00,36.17,36.22,36.15,36.15,66400.0,29.6761,29.7172,29.6597,29.6597,66400.0
2013-08-19 10:10:00,36.15,36.16,36.1,36.11,49200.0,29.6597,29.6679,29.6187,29.6269,49200.0
2013-08-19 10:15:00,36.11,36.14,36.09,36.12,63800.0,29.6269,29.6515,29.6105,29.6351,63800.0
2013-08-19 10:20:00,36.11,36.14,36.11,36.12,58700.0,29.6269,29.6515,29.6269,29.6351,58700.0
2013-08-19 10:25:00,36.12,36.12,36.08,36.1,126600.0,29.6351,29.6351,29.6023,29.6187,126600.0
2013-08-19 10:30:00,36.1,36.13,36.08,36.11,46500.0,29.6187,29.6433,29.6023,29.6269,46500.0
2013-08-19 10:35:00,36.12,36.13,36.11,36.11,58800.0,29.6351,29.6433,29.6269,29.6269,58800.0
2013-08-19 10:40:00,36.11,36.16,36.11,36.14,48900.0,29.6269,29.6679,29.6269,29.6515,48900.0
2013-08-19 10:45:00,36.14,36.18,36.12,36.14,24500.0,29.6515,29.6843,29.6351,29.6515,24500.0
2013-08-19 10:50:00,36.13,36.17,36.12,36.17,13900.0,29.6433,29.6761,29.6351,29.6761,13900.0
2013-08-19 10:55:00,36.17,36.17,36.08,36.08,60100.0,29.6761,29.6761,29.6023,29.6023,60100.0
2013-08-19 11:00:00,36.09,36.17,36.08,36.16,46700.0,29.6105,29.6761,29.6023,29.6679,46700.0
2013-08-19 11:05:00,36.17,36.19,36.13,36.15,86500.0,29.6761,29.6926,29.6433,29.6597,86500.0
2013-08-19 11:10:00,36.15,36.16,36.13,36.16,73200.0,29.6597,29.6679,29.6433,29.6679,73200.0
2013-08-19 11:15:00,36.17,36.18,36.16,36.18,54300.0,29.6761,29.6843,29.6679,29.6843,54300.0
2013-08-19 11:20:00,36.19,36.23,36.18,36.22,56600.0,29.6926,29.7254,29.6843,29.7172,56600.0
2013-08-19 11:25:00,36.22,36.23,36.19,36.19,32500.0,29.7172,29.7254,29.6926,29.6926,32500.0
2013-08-19 11:30:00,36.19,36.19,36.13,36.16,25100.0,29.6926,29.6926,29.6433,29.6679,25100.0
2013-08-19 11:35:00,36.17,36.18,36.12,36.14,31400.0,29.6761,29.6843,29.6351,29.6515,31400.0
2013-08-19 11:40:00,36.14,36.16,36.12,36.15,15000.0,29.6515,29.6679,29.6351,29.6597,15000.0
2013-08-19 11:45:00,36.15,36.15,36.11,36.11,18800.0,29.6597,29.6597,29.6269,29.6269,18800.0
2013-08-19 11:50:00,36.11,36.11,36.09,36.1,14200.0,29.6269,29.6269,29.6105,29.6187,14200.0
2013-08-19 11:55:00,36.1,36.12,36.09,36.09,27500.0,29.6187,29.6351,29.6105,29.6105,27500.0
2013-08-19 12:00:00,36.1,36.1,36.07,36.08,24800.0,29.6187,29.6187,29.5941,29.6023,24800.0
2013-08-19 12:05:00,36.08,36.08,36.07,36.08,13200.0,29.6023,29.6023,29.5941,29.6023,13200.0
2013-08-19 12:10:00,36.07,36.1,36.07,36.1,39600.0,29.5941,29.6187,29.5941,29.6187,39600.0
2013-08-19 12:15:00,36.1,36.11,36.09,36.11,10500.0,29.6187,29.6269,29.6105,29.6269,10500.0
2013-08-19 12:20:00,36.11,36.12,36.09,36.1,26200.0,29.6269,29.6351,29.6105,29.6187,26200.0
2013-08-19 12:25:00,36.1,36.12,36.1,36.12,8100.0,29.6187,29.6351,29.6187,29.6351,8100.0
2013-08-19 12:30:00,36.12,36.13,36.1,36.13,63100.0,29.6351,29.6433,29.6187,29.6433,63100.0
2013-08-19 12:35:00,36.13,36.16,36.12,36.13,20700.0,29.6433,29.6679,29.6351,29.6433,20700.0
2013-08-19 12:40:00,36.14,36.21,36.14,36.2,39000.0,29.6515,29.709,29.6515,29.7008,39000.0
2013-08-19 12:45:00,36.2,36.21,36.19,36.2,51800.0,29.7008,29.709,29.6926,29.7008,51800.0
2013-08-19 12:50:00,36.2,36.2,36.18,36.2,41700.0,29.7008,29.7008,29.6843,29.7008,41700.0
2013-08-19 12:55:00,36.2,36.21,36.19,36.2,27200.0,29.7008,29.709,29.6926,29.7008,27200.0
2013-08-19 13:00:00,36.2,36.2,36.19,36.19,33100.0,29.7008,29.7008,29.6926,29.6926,33100.0
2013-08-19 13:05:00,36.2,36.21,36.19,36.21,23100.0,29.7008,29.709,29.6926,29.709,23100.0
2013-08-19 13:10:00,36.2,36.21,36.19,36.2,11400.0,29.7008,29.709,29.6926,29.7008,11400.0
2013-08-19 13:15:00,36.2,36.2,36.18,36.18,21100.0,29.7008,29.7008,29.6843,29.6843,21100.0
2013-08-19 13:20:00,36.18,36.18,36.14,36.14,98100.0,29.6843,29.6843,29.6515,29.6515,98100.0
2013-08-19 13:25:00,36.15,36.16,36.11,36.11,21300.0,29.6597,29.6679,29.6269,29.6269,21300.0
2013-08-19 13:30:00,36.11,36.11,36.03,36.04,34900.0,29.6269,29.6269,29.5613,29.5695,34900.0
2013-08-19 13:35:00,36.05,36.05,36.01,36.02,27500.0,29.5777,29.5777,29.5449,29.5531,27500.0
2013-08-19 13:40:00,36.02,36.03,36.0,36.01,38400.0,29.5531,29.5613,29.5367,29.5449,38400.0
2013-08-19 13:45:00,36.01,36.03,36.0,36.01,24700.0,29.5449,29.5613,29.5367,29.5449,24700.0
2013-08-19 13:50:00,36.0,36.01,35.99,35.99,34700.0,29.5367,29.5449,29.5285,29.5285,34700.0
2013-08-19 13:55:00,35.99,36.01,35.95,36.01,32500.0,29.5285,29.5449,29.4956,29.5449,32500.0
2013-08-19 14:00:00,36.01,36.06,36.0,36.04,74400.0,29.5449,29.5859,29.5367,29.5695,74400.0
2013-08-19 14:05:00,36.04,36.05,36.0,36.0,30000.0,29.5695,29.5777,29.5367,29.5367,30000.0
2013-08-19 14:10:00,36.01,36.03,36.0,36.02,18300.0,29.5449,29.5613,29.5367,29.5531,18300.0
2013-08-19 14:15:00,36.03,36.03,36.0,36.01,24500.0,29.5613,29.5613,29.5367,29.5449,24500.0
2013-08-19 14:20:00,36.02,36.02,35.97,35.98,18100.0,29.5531,29.5531,29.512,29.5203,18100.0
2013-08-19 14:25:00,35.98,35.99,35.95,35.95,13300.0,29.5203,29.5285,29.4956,29.4956,13300.0
2013-08-19 14:30:00,35.95,35.96,35.91,35.93,24400.0,29.4956,29.5038,29.4628,29.4792,24400.0
2013-08-19 14:35:00,35.93,35.96,35.93,35.95,18500.0,29.4792,29.5038,29.4792,29.4956,18500.0
2013-08-19 14:40:00,35.95,35.96,35.93,35.94,23200.0,29.4956,29.5038,29.4792,29.4874,23200.0
2013-08-19 14:45:00,35.94,35.94,35.92,35.93,6700.0,29.4874,29.4874,29.471,29.4792,6700.0
2013-08-19 14:50:00,35.93,35.95,35.89,35.94,39000.0,29.4792,29.4956,29.4464,29.4874,39000.0
2013-08-19 14:55:00,35.94,35.94,35.89,35.93,32800.0,29.4874,29.4874,29.4464,29.4792,32800.0
2013-08-19 15:00:00,35.93,35.95,35.92,35.94,27600.0,29.4792,29.4956,29.471,29.4874,27600.0
2013-08-19 15:05:00,35.93,35.95,35.91,35.94,29000.0,29.4792,29.4956,29.4628,29.4874,29000.0
2013-08-19 15:10:00,35.92,35.93,35.9,35.9,53300.0,29.471,29.4792,29.4546,29.4546,53300.0
2013-08-19 15:15:00,35.91,35.95,35.9,35.92,37900.0,29.4628,29.4956,29.4546,29.471,37900.0
2013-08-19 15:20:00,35.92,35.93,35.89,35.89,50100.0,29.471,29.4792,29.4464,29.4464,50100.0
2013-08-19 15:25:00,35.9,35.9,35.86,35.86,53000.0,29.4546,29.4546,29.4218,29.4218,53000.0
2013-08-19 15:30:00,35.87,35.91,35.85,35.88,102700.0,29.43,29.4628,29.4136,29.4382,102700.0
2013-08-19 15:35:00,35.88,35.88,35.85,35.85,91400.0,29.4382,29.4382,29.4136,29.4136,91400.0
2013-08-19 15:40:00,35.85,35.87,35.85,35.85,80300.0,29.4136,29.43,29.4136,29.4136,80300.0
2013-08-19 15:45:00,35.86,35.87,35.85,35.86,123200.0,29.4218,29.43,29.4136,29.4218,123200.0
2013-08-19 15:50:00,35.87,35.87,35.82,35.83,180900.0,29.43,29.43,29.389,29.3972,180900.0
2013-08-19 15:55:00,35.83,35.9,35.8,35.88,378900.0,29.3972,29.4546,29.3726,29.4382,378900.0
2013-08-20 09:30:00,36.05,36.05,35.97,36.0,55000.0,29.5777,29.5777,29.512,29.5367,55000.0
2013-08-20 09:35:00,35.99,36.01,35.95,35.99,22600.0,29.5285,29.5449,29.4956,29.5285,22600.0
2013-08-20 09:40:00,35.99,36.07,35.99,36.05,24300.0,29.5285,29.5941,29.5285,29.5777,24300.0
2013-08-20 09:45:00,36.06,36.1,36.03,36.05,48900.0,29.5859,29.6187,29.5613,29.5777,48900.0
2013-08-20 09:50:00,36.05,36.06,36.02,36.04,47200.0,29.5777,29.5859,29.5531,29.5695,47200.0
2013-08-20 09:55:00,36.04,36.07,36.03,36.04,28700.0,29.5695,29.5941,29.5613,29.5695,28700.0
2013-08-20 10:00:00,36.04,36.08,36.03,36.04,47800.0,29.5695,29.6023,29.5613,29.5695,47800.0
2013-08-20 10:05:00,36.04,36.09,36.03,36.05,47400.0,29.5695,29.6105,29.5613,29.5777,47400.0
2013-08-20 10:10:00,36.05,36.05,36.01,36.02,33100.0,29.5777,29.5777,29.5449,29.5531,33100.0
2013-08-20 10:15:00,36.02,36.04,36.0,36.03,19100.0,29.5531,29.5695,29.5367,29.5613,19100.0
2013-08-20 10:20:00,36.03,36.05,36.01,36.01,51800.0,29.5613,29.5777,29.5449,29.5449,51800.0
2013-08-20 10:25:00,36.01,36.05,36.01,36.03,26300.0,29.5449,29.5777,29.5449,29.5613,26300.0
2013-08-20 10:30:00,36.03,36.05,36.01,36.01,24600.0,29.5613,29.5777,29.5449,29.5449,24600.0
2013-08-20 10:35:00,36.01,36.08,36.0,36.06,31200.0,29.5449,29.6023,29.5367,29.5859,31200.0
2013-08-20 10:40:00,36.06,36.06,36.02,36.02,39300.0,29.5859,29.5859,29.5531,29.5531,39300.0
2013-08-20 10:45:00,36.03,36.05,36.02,36.04,46600.0,29.5613,29.5777,29.5531,29.5695,46600.0
2013-08-20 10:50:00,36.05,36.05,36.02,36.02,28800.0,29.5777,29.5777,29.5531,29.5531,28800.0
2013-08-20 10:55:00,36.03,36.04,36.01,36.03,32800.0,29.5613,29.5695,29.5449,29.5613,32800.0
2013-08-20 11:00:00,36.03,36.05,36.02,36.02,28800.0,29.5613,29.5777,29.5531,29.5531,28800.0
2013-08-20 11:05:00,36.02,36.05,36.02,36.03,55600.0,29.5531,29.5777,29.5531,29.5613,55600.0
2013-08-20 11:10:00,36.03,36.04,36.01,36.03,100000.0,29.5613,29.5695,29.5449,29.5613,100000.0
2013-08-20 11:15:00,36.03,36.04,36.01,36.01,81500.0,29.5613,29.5695,29.5449,29.5449,81500.0
2013-08-20 11:20:00,36.02,36.05,36.02,36.04,34600.0,29.5531,29.5777,29.5531,29.5695,34600.0
2013-08-20 11:25:00,36.04,36.06,36.03,36.05,28700.0,29.5695,29.5859,29.5613,29.5777,28700.0
2013-08-20 11:30:00,36.04,36.09,36.04,36.08,26900.0,29.5695,29.6105,29.5695,29.6023,26900.0
2013-08-20 11:35:00,36.08,36.09,36.05,36.08,45000.0,29.6023,29.6105,29.5777,29.6023,45000.0
2013-08-20 11:40:00,36.08,36.09,36.06,36.09,34300.0,29.6023,29.6105,29.5859,29.6105,34300.0
2013-08-20 11:45:00,36.09,36.15,36.09,36.1,28300.0,29.6105,29.6597,29.6105,29.6187,28300.0
2013-08-20 11:50:00,36.1,36.1,36.07,36.1,64300.0,29.6187,29.6187,29.5941,29.6187,64300.0
2013-08-20 11:55:00,36.1,36.11,36.09,36.09,13200.0,29.6187,29.6269,29.6105,29.6105,13200.0
2013-08-20 12:00:00,36.09,36.12,36.08,36.1,30900.0,29.6105,29.6351,29.6023,29.6187,30900.0
2013-08-20 12:05:00,36.11,36.11,36.06,36.06,20000.0,29.6269,29.6269,29.5859,29.5859,20000.0
2013-08-20 12:10:00,36.06,36.07,36.05,36.05,23800.0,29.5859,29.5941,29.5777,29.5777,23800.0
2013-08-20 12:15:00,36.05,36.07,36.05,36.06,26800.0,29.5777,29.5941,29.5777,29.5859,26800.0
2013-08-20 12:20:00,36.06,36.07,36.05,36.05,10100.0,29.5859,29.5941,29.5777,29.5777,10100.0
2013-08-20 12:25:00,36.06,36.06,36.05,36.05,17900.0,29.5859,29.5859,29.5777,29.5777,17900.0
2013-08-20 12:30:00,36.06,36.06,36.05,36.05,9400.0,29.5859,29.5859,29.5777,29.5777,9400.0
2013-08-20 12:35:00,36.06,36.06,36.04,36.04,14400.0,29.5859,29.5859,29.5695,29.5695,14400.0
2013-08-20 12:40:00,36.04,36.06,36.04,36.04,29100.0,29.5695,29.5859,29.5695,29.5695,29100.0
2013-08-20 12:45:00,36.04,36.06,36.04,36.05,17300.0,29.5695,29.5859,29.5695,29.5777,17300.0
2013-08-20 12:50:00,36.04,36.06,36.04,36.05,20400.0,29.5695,29.5859,29.5695,29.5777,20400.0
2013-08-20 12:55:00,36.05,36.07,36.04,36.04,41600.0,29.5777,29.5941,29.5695,29.5695,41600.0
2013-08-20 13:00:00,36.05,36.06,36.02,36.05,51000.0,29.5777,29.5859,29.5531,29.5777,51000.0
2013-08-20 13:05:00,36.05,36.08,36.05,36.08,21200.0,29.5777,29.6023,29.5777,29.6023,21200.0
2013-08-20 13:10:00,36.08,36.08,36.04,36.04,40500.0,29.6023,29.6023,29.5695,29.5695,40500.0
2013-08-20 13:15:00,36.05,36.05,36.04,36.05,9800.0,29.5777,29.5777,29.5695,29.5777,9800.0
2013-08-20 13:20:00,36.05,36.08,36.04,36.07,37800.0,29.5777,29.6023,29.5695,29.5941,37800.0
2013-08-20 13:25:00,36.08,36.08,36.07,36.08,25400.0,29.6023,29.6023,29.5941,29.6023,25400.0
2013-08-20 13:30:00,36.08,36.08,36.03,36.08,64100.0,29.6023,29.6023,29.5613,29.6023,64100.0
2013-08-20 13:35:00,36.08,36.12,36.08,36.11,35100.0,29.6023,29.6351,29.6023,29.6269,35100.0
2013-08-20 13:40:00,36.11,36.16,36.11,36.15,24300.0,29.6269,29.6679,29.6269,29.6597,24300.0
2013-08-20 13:45:00,36.15,36.15,36.13,36.13,22200.0,29.6597,29.6597,29.6433,29.6433,22200.0
2013-08-20 13:50:00,36.14,36.14,36.1,36.13,41400.0,29.6515,29.6515,29.6187,29.6433,41400.0
2013-08-20 13:55:00,36.13,36.15,36.12,36.15,28400.0,29.6433,29.6597,29.6351,29.6597,28400.0
2013-08-20 14:00:00,36.14,36.16,36.14,36.15,23600.0,29.6515,29.6679,29.6515,29.6597,23600.0
2013-08-20 14:05:00,36.14,36.16,36.14,36.14,22800.0,29.6515,29.6679,29.6515,29.6515,22800.0
2013-08-20 14:10:00,36.15,36.15,36.14,36.15,17700.0,29.6597,29.6597,29.6515,29.6597,17700.0
2013-08-20 14:15:00,36.15,36.16,36.13,36.14,32500.0,29.6597,29.6679,29.6433,29.6515,32500.0
2013-08-20 14:20:00,36.14,36.15,36.12,36.14,22500.0,29.6515,29.6597,29.6351,29.6515,22500.0
2013-08-20 14:25:00,36.14,36.17,36.13,36.16,28700.0,29.6515,29.6761,29.6433,29.6679,28700.0
2013-08-20 14:30:00,36.16,36.16,36.15,36.15,18700.0,29.6679,29.6679,29.6597,29.6597,18700.0
2013-08-20 14:35:00,36.15,36.2,36.15,36.2,77000.0,29.6597,29.7008,29.6597,29.7008,77000.0
2013-08-20 14:40:00,36.2,36.24,36.18,36.24,43900.0,29.7008,29.7336,29.6843,29.7336,43900.0
2013-08-20 14:45:00,36.24,36.28,36.22,36.27,38900.0,29.7336,29.7664,29.7172,29.7582,38900.0
2013-08-20 14:50:00,36.27,36.27,36.24,36.26,31100.0,29.7582,29.7582,29.7336,29.75,31100.0
2013-08-20 14:55:00,36.26,36.26,36.24,36.26,19600.0,29.75,29.75,29.7336,29.75,19600.0
2013-08-20 15:00:00,36.26,36.26,36.24,36.25,16000.0,29.75,29.75,29.7336,29.7418,16000.0
2013-08-20 15:05:00,36.24,36.25,36.23,36.24,26300.0,29.7336,29.7418,29.7254,29.7336,26300.0
2013-08-20 15:10:00,36.23,36.24,36.2,36.21,28800.0,29.7254,29.7336,29.7008,29.709,28800.0
2013-08-20 15:15:00,36.21,36.25,36.2,36.22,40500.0,29.709,29.7418,29.7008,29.7172,40500.0
2013-08-20 15:20:00,36.21,36.25,36.21,36.23,32400.0,29.709,29.7418,29.709,29.7254,32400.0
2013-08-20 15:25:00,36.22,36.23,36.2,36.22,30900.0,29.7172,29.7254,29.7008,29.7172,30900.0
2013-08-20 15:30:00,36.23,36.23,36.19,36.19,21800.0,29.7254,29.7254,29.6926,29.6926,21800.0
2013-08-20 15:35:00,36.19,36.23,36.19,36.22,45100.0,29.6926,29.7254,29.6926,29.7172,45100.0
2013-08-20 15:40:00,36.22,36.22,36.2,36.2,40500.0,29.7172,29.7172,29.7008,29.7008,40500.0
2013-08-20 15:45:00,36.2,36.21,36.18,36.19,60900.0,29.7008,29.709,29.6843,29.6926,60900.0
2013-08-20 15:50:00,36.18,36.18,36.15,36.15,66800.0,29.6843,29.6843,29.6597,29.6597,66800.0
2013-08-20 15:55:00,36.15,36.2,36.15,36.18,165400.0,29.6597,29.7008,29.6597,29.6843,165400.0
2013-08-21 09:30:00,36.11,36.15,36.06,36.1,140900.0,29.8302,29.8633,29.7889,29.822,140900.0
2013-08-21 09:35:00,36.11,36.2,36.08,36.15,58600.0,29.8302,29.9046,29.8054,29.8633,58600.0
2013-08-21 09:40:00,36.17,36.27,36.17,36.26,26900.0,29.8798,29.9624,29.8798,29.9541,26900.0
2013-08-21 09:45:00,36.26,36.36,36.26,36.34,59700.0,29.9541,30.0368,29.9541,30.0202,59700.0
2013-08-21 09:50:00,36.34,36.39,36.33,36.38,39300.0,30.0202,30.0615,30.012,30.0533,39300.0
2013-08-21 09:55:00,36.38,36.41,36.34,36.36,39200.0,30.0533,30.0781,30.0202,30.0368,39200.0
2013-08-21 10:00:00,36.36,36.45,36.35,36.43,46000.0,30.0368,30.1111,30.0285,30.0946,46000.0
2013-08-21 10:05:00,36.43,36.43,36.34,36.35,31800.0,30.0946,30.0946,30.0202,30.0285,31800.0
2013-08-21 10:10:00,36.35,36.37,36.32,36.34,45300.0,30.0285,30.045,30.0037,30.0202,45300.0
2013-08-21 10:15:00,36.34,36.37,36.32,36.33,30400.0,30.0202,30.045,30.0037,30.012,30400.0
2013-08-21 10:20:00,36.33,36.38,36.32,36.36,35000.0,30.012,30.0533,30.0037,30.0368,35000.0
2013-08-21 10:25:00,36.37,36.38,36.32,36.32,46800.0,30.045,30.0533,30.0037,30.0037,46800.0
2013-08-21 10:30:00,36.32,36.32,36.27,36.29,36900.0,30.0037,30.0037,29.9624,29.9789,36900.0
2013-08-21 10:35:00,36.29,36.29,36.25,36.28,19300.0,29.9789,29.9789,29.9459,29.9707,19300.0
2013-08-21 10:40:00,36.29,36.34,36.29,36.34,28300.0,29.9789,30.0202,29.9789,30.0202,28300.0
2013-08-21 10:45:00,36.34,36.34,36.31,36.34,22700.0,30.0202,30.0202,29.9954,30.0202,22700.0
2013-08-21 10:50:00,36.34,36.4,36.34,36.39,18700.0,30.0202,30.0698,30.0202,30.0615,18700.0
2013-08-21 10:55:00,36.39,36.42,36.39,36.41,20400.0,30.0615,30.0863,30.0615,30.0781,20400.0
2013-08-21 11:00:00,36.41,36.41,36.35,36.38,65800.0,30.0781,30.0781,30.0285,30.0533,65800.0
2013-08-21 11:05:00,36.38,36.42,36.38,36.4,28300.0,30.0533,30.0863,30.0533,30.0698,28300.0
2013-08-21 11:10:00,36.4,36.42,36.38,36.42,27000.0,30.0698,30.0863,30.0533,30.0863,27000.0
2013-08-21 11:15:00,36.41,36.44,36.41,36.42,24400.0,30.0781,30.1028,30.0781,30.0863,24400.0
2013-08-21 11:20:00,36.43,36.45,36.42,36.43,29700.0,30.0946,30.1111,30.0863,30.0946,29700.0
2013-08-21 11:25:00,36.43,36.44,36.39,36.39,31200.0,30.0946,30.1028,30.0615,30.0615,31200.0
2013-08-21 11:30:00,36.39,36.4,36.36,36.36,28200.0,30.0615,30.0698,30.0368,30.0368,28200.0
2013-08-21 11:35:00,36.36,36.37,36.32,36.36,25900.0,30.0368,30.045,30.0037,30.0368,25900.0
2013-08-21 11:40:00,36.37,36.43,36.37,36.43,33500.0,30.045,30.0946,30.045,30.0946,33500.0
2013-08-21 11:45:00,36.42,36.44,36.4,36.42,48600.0,30.0863,30.1028,30.0698,30.0863,48600.0
2013-08-21 11:50:00,36.42,36.42,36.39,36.41,15800.0,30.0863,30.0863,30.0615,30.0781,15800.0
2013-08-21 11:55:00,36.41,36.44,36.41,36.44,12800.0,30.0781,30.1028,30.0781,30.1028,12800.0
2013-08-21 12:00:00,36.44,36.45,36.43,36.45,26000.0,30.1028,30.1111,30.0946,30.1111,26000.0
2013-08-21 12:05:00,36.45,36.48,36.44,36.46,32300.0,30.1111,30.1359,30.1028,30.1194,32300.0
2013-08-21 12:10:00,36.46,36.49,36.46,36.49,20400.0,30.1194,30.1441,30.1194,30.1441,20400.0
2013-08-21 12:15:00,36.49,36.51,36.46,36.51,21600.0,30.1441,30.1607,30.1194,30.1607,21600.0
2013-08-21 12:20:00,36.52,36.55,36.5,36.53,30700.0,30.1689,30.1937,30.1524,30.1772,30700.0
2013-08-21 12:25:00,36.54,36.58,36.52,36.58,25900.0,30.1854,30.2185,30.1689,30.2185,25900.0
2013-08-21 12:30:00,36.58,36.6,36.54,36.6,36600.0,30.2185,30.235,30.1854,30.235,36600.0
2013-08-21 12:35:00,36.59,36.6,36.55,36.58,21700.0,30.2268,30.235,30.1937,30.2185,21700.0
2013-08-21 12:40:00,36.59,36.61,36.58,36.6,48300.0,30.2268,30.2433,30.2185,30.235,48300.0
2013-08-21 12:45:00,36.6,36.6,36.59,36.6,8900.0,30.235,30.235,30.2268,30.235,8900.0
2013-08-21 12:50:00,36.6,36.61,36.59,36.61,16300.0,30.235,30.2433,30.2268,30.2433,16300.0
2013-08-21 12:55:00,36.61,36.64,36.6,36.64,26800.0,30.2433,30.2681,30.235,30.2681,26800.0
2013-08-21 13:00:00,36.63,36.65,36.62,36.64,14800.0,30.2598,30.2763,30.2515,30.2681,14800.0
2013-08-21 13:05:00,36.65,36.69,36.64,36.69,37500.0,30.2763,30.3094,30.2681,30.3094,37500.0
2013-08-21 13:10:00,36.69,36.69,36.66,36.67,25300.0,30.3094,30.3094,30.2846,30.2928,25300.0
2013-08-21 13:15:00,36.67,36.7,36.67,36.69,17300.0,30.2928,30.3176,30.2928,30.3094,17300.0
2013-08-21 13:20:00,36.69,36.69,36.66,36.67,6500.0,30.3094,30.3094,30.2846,30.2928,6500.0
2013-08-21 13:25:00,36.67,36.67,36.66,36.66,16700.0,30.2928,30.2928,30.2846,30.2846,16700.0
2013-08-21 13:30:00,36.66,36.68,36.64,36.66,25800.0,30.2846,30.3011,30.2681,30.2846,25800.0
2013-08-21 13:35:00,36.66,36.66,36.64,36.65,15200.0,30.2846,30.2846,30.2681,30.2763,15200.0
2013-08-21 13:40:00,36.65,36.66,36.64,36.66,16500.0,30.2763,30.2846,30.2681,30.2846,16500.0
2013-08-21 13:45:00,36.66,36.66,36.61,36.62,21100.0,30.2846,30.2846,30.2433,30.2515,21100.0
2013-08-21 13:50:00,36.63,36.64,36.62,36.64,13800.0,30.2598,30.2681,30.2515,30.2681,13800.0
2013-08-21 13:55:00,36.63,36.64,36.63,36.63,11800.0,30.2598,30.2681,30.2598,30.2598,11800.0
2013-08-21 14:00:00,36.63,36.67,36.55,36.6,110900.0,30.2598,30.2928,30.1937,30.235,110900.0
2013-08-21 14:05:00,36.59,36.59,36.47,36.55,46200.0,30.2268,30.2268,30.1276,30.1937,46200.0
2013-08-21 14:10:00,36.55,36.61,36.53,36.58,35000.0,30.1937,30.2433,30.1772,30.2185,35000.0
2013-08-21 14:15:00,36.58,36.63,36.54,36.57,18900.0,30.2185,30.2598,30.1854,30.2102,18900.0
2013-08-21 14:20:00,36.57,36.57,36.5,36.54,20600.0,30.2102,30.2102,30.1524,30.1854,20600.0
2013-08-21 14:25:00,36.54,36.59,36.54,36.58,17500.0,30.1854,30.2268,30.1854,30.2185,17500.0
2013-08-21 14:30:00,36.58,36.67,36.57,36.66,36100.0,30.2185,30.2928,30.2102,30.2846,36100.0
2013-08-21 14:35:00,36.65,36.69,36.64,36.65,33100.0,30.2763,30.3094,30.2681,30.2763,33100.0
2013-08-21 14:40:00,36.65,36.75,36.62,36.75,42900.0,30.2763,30.3589,30.2515,30.3589,42900.0
2013-08-21 14:45:00,36.75,36.81,36.74,36.79,36400.0,30.3589,30.4085,30.3507,30.392,36400.0
2013-08-21 14:50:00,36.79,36.81,36.77,36.8,23500.0,30.392,30.4085,30.3754,30.4002,23500.0
2013-08-21 14:55:00,36.8,36.82,36.74,36.76,32900.0,30.4002,30.4168,30.3507,30.3672,32900.0
2013-08-21 15:00:00,36.77,36.77,36.66,36.69,59200.0,30.3754,30.3754,30.2846,30.3094,59200.0
2013-08-21 15:05:00,36.7,36.7,36.64,36.64,37600.0,30.3176,30.3176,30.2681,30.2681,37600.0
2013-08-21 15:10:00,36.65,36.66,36.62,36.66,46000.0,30.2763,30.2846,30.2515,30.2846,46000.0
2013-08-21 15:15:00,36.66,36.66,36.61,36.62,26500.0,30.2846,30.2846,30.2433,30.2515,26500.0
2013-08-21 15:20:00,36.62,36.62,36.58,36.59,27400.0,30.2515,30.2515,30.2185,30.2268,27400.0
2013-08-21 15:25:00,36.58,36.61,36.55,36.57,36700.0,30.2185,30.2433,30.1937,30.2102,36700.0
2013-08-21 15:30:00,36.57,36.58,36.53,36.54,21900.0,30.2102,30.2185,30.1772,30.1854,21900.0
2013-08-21 15:35:00,36.53,36.54,36.48,36.48,37900.0,30.1772,30.1854,30.1359,30.1359,37900.0
2013-08-21 15:40:00,36.48,36.54,36.44,36.53,138000.0,30.1359,30.1854,30.1028,30.1772,138000.0
2013-08-21 15:45:00,36.52,36.52,36.41,36.45,121500.0,30.1689,30.1689,30.0781,30.1111,121500.0
2013-08-21 15:50:00,36.45,36.45,36.41,36.42,69400.0,30.1111,30.1111,30.0781,30.0863,69400.0
2013-08-21 15:55:00,36.42,36.42,36.38,36.41,203900.0,30.0863,30.0863,30.0533,30.0781,203900.0
2013-08-22 09:30:00,36.64,36.64,36.5,36.53,100300.0,30.2681,30.2681,30.1524,30.1772,100300.0
2013-08-22 09:35:00,36.53,36.63,36.53,36.63,49800.0,30.1772,30.2598,30.1772,30.2598,49800.0
2013-08-22 09:40:00,36.63,36.7,36.63,36.7,50400.0,30.2598,30.3176,30.2598,30.3176,50400.0
2013-08-22 09:45:00,36.71,36.77,36.7,36.76,57200.0,30.3259,30.3754,30.3176,30.3672,57200.0
2013-08-22 09:50:00,36.76,36.79,36.75,36.77,52600.0,30.3672,30.392,30.3589,30.3754,52600.0
2013-08-22 09:55:00,36.78,36.84,36.77,36.84,46700.0,30.3837,30.4333,30.3754,30.4333,46700.0
2013-08-22 10:00:00,36.84,36.88,36.83,36.87,80900.0,30.4333,30.4663,30.425,30.4581,80900.0
2013-08-22 10:05:00,36.87,36.91,36.85,36.9,69100.0,30.4581,30.4911,30.4415,30.4828,69100.0
2013-08-22 10:10:00,36.91,36.99,36.89,36.97,52000.0,30.4911,30.5572,30.4746,30.5407,52000.0
2013-08-22 10:15:00,36.98,37.0,36.97,36.99,41400.0,30.5489,30.5655,30.5407,30.5572,41400.0
2013-08-22 10:20:00,36.99,37.05,36.98,37.0,70700.0,30.5572,30.6068,30.5489,30.5655,70700.0
2013-08-22 10:25:00,37.0,37.0,36.98,36.98,67000.0,30.5655,30.5655,30.5489,30.5489,67000.0
2013-08-22 10:30:00,36.98,37.02,36.98,37.01,65400.0,30.5489,30.582,30.5489,30.5737,65400.0
2013-08-22 10:35:00,37.0,37.01,36.99,36.99,50400.0,30.5655,30.5737,30.5572,30.5572,50400.0
2013-08-22 10:40:00,36.99,37.04,36.98,37.03,42100.0,30.5572,30.5985,30.5489,30.5902,42100.0
2013-08-22 10:45:00,37.04,37.06,37.03,37.03,51200.0,30.5985,30.615,30.5902,30.5902,51200.0
2013-08-22 10:50:00,37.02,37.03,37.01,37.03,11800.0,30.582,30.5902,30.5737,30.5902,11800.0
2013-08-22 10:55:00,37.03,37.03,36.98,36.99,42600.0,30.5902,30.5902,30.5489,30.5572,42600.0
2013-08-22 11:00:00,36.99,37.0,36.96,36.98,40800.0,30.5572,30.5655,30.5324,30.5489,40800.0
2013-08-22 11:05:00,36.98,36.98,36.93,36.95,67200.0,30.5489,30.5489,30.5076,30.5241,67200.0
2013-08-22 11:10:00,36.95,36.95,36.9,36.91,36700.0,30.5241,30.5241,30.4828,30.4911,36700.0
2013-08-22 11:15:00,36.92,36.93,36.89,36.9,30500.0,30.4994,30.5076,30.4746,30.4828,30500.0
2013-08-22 11:20:00,36.9,36.91,36.89,36.89,33000.0,30.4828,30.4911,30.4746,30.4746,33000.0
2013-08-22 11:25:00,36.89,36.94,36.89,36.91,37800.0,30.4746,30.5159,30.4746,30.4911,37800.0
2013-08-22 11:30:00,36.91,36.93,36.87,36.92,52700.0,30.4911,30.5076,30.4581,30.4994,52700.0
2013-08-22 11:35:00,36.93,36.93,36.9,36.92,12900.0,30.5076,30.5076,30.4828,30.4994,12900.0
2013-08-22 11:40:00,36.93,36.93,36.88,36.88,23000.0,30.5076,30.5076,30.4663,30.4663,23000.0
2013-08-22 11:45:00,36.89,37.02,36.89,37.02,39800.0,30.4746,30.582,30.4746,30.582,39800.0
2013-08-22 11:50:00,37.02,37.03,36.99,36.99,28200.0,30.582,30.5902,30.5572,30.5572,28200.0
2013-08-22 11:55:00,36.99,36.99,36.94,36.97,11700.0,30.5572,30.5572,30.5159,30.5407,11700.0
2013-08-22 12:00:00,36.97,37.02,36.97,37.01,18000.0,30.5407,30.582,30.5407,30.5737,18000.0
2013-08-22 12:05:00,37.01,37.04,37.0,37.01,20300.0,30.5737,30.5985,30.5655,30.5737,20300.0
2013-08-22 12:10:00,37.01,37.03,37.0,37.0,21600.0,30.5737,30.5902,30.5655,30.5655,21600.0
2013-08-22 12:15:00,37.0,37.05,37.0,37.04,17000.0,30.5655,30.6068,30.5655,30.5985,17000.0
2013-08-22 12:20:00,37.04,37.04,37.03,37.03,8700.0,30.5985,30.5985,30.5902,30.5902,8700.0
2013-08-22 12:25:00,37.03,37.04,37.03,37.03,6200.0,30.5902,30.5985,30.5902,30.5902,6200.0
2013-08-22 12:30:00,37.03,37.04,37.02,37.04,12600.0,30.5902,30.5985,30.582,30.5985,12600.0
2013-08-22 12:35:00,37.04,37.1,37.04,37.1,13300.0,30.5985,30.6481,30.5985,30.6481,13300.0
2013-08-22 12:40:00,37.09,37.22,37.09,37.18,75800.0,30.6398,30.7472,30.6398,30.7141,75800.0
2013-08-22 12:45:00,37.17,37.18,37.14,37.16,17100.0,30.7059,30.7141,30.6811,30.6976,17100.0
2013-08-22 12:50:00,37.16,37.18,37.15,37.15,12500.0,30.6976,30.7141,30.6894,30.6894,12500.0
2013-08-22 12:55:00,37.15,37.19,37.14,37.19,14500.0,30.6894,30.7224,30.6811,30.7224,14500.0
2013-08-22 13:00:00,37.19,37.22,37.14,37.18,42200.0,30.7224,30.7472,30.6811,30.7141,42200.0
2013-08-22 13:05:00,37.18,37.42,37.17,37.4,107200.0,30.7141,30.9124,30.7059,30.8959,107200.0
2013-08-22 13:10:00,37.4,37.49,37.4,37.43,23500.0,30.8959,30.9702,30.8959,30.9207,23500.0
2013-08-22 13:15:00,37.43,37.43,37.3,37.3,23400.0,30.9207,30.9207,30.8133,30.8133,23400.0
2013-08-22 13:20:00,37.3,37.32,37.27,37.31,9700.0,30.8133,30.8298,30.7885,30.8215,9700.0
2013-08-22 13:25:00,37.3,37.37,37.29,37.29,29800.0,30.8133,30.8711,30.805,30.805,29800.0
2013-08-22 13:30:00,37.29,37.29,37.22,37.26,20200.0,30.805,30.805,30.7472,30.7802,20200.0
2013-08-22 13:35:00,37.26,37.27,37.22,37.23,8700.0,30.7802,30.7885,30.7472,30.7555,8700.0
2013-08-22 13:40:00,37.23,37.26,37.22,37.23,7600.0,30.7555,30.7802,30.7472,30.7555,7600.0
2013-08-22 13:45:00,37.22,37.32,37.2,37.3,21500.0,30.7472,30.8298,30.7307,30.8133,21500.0
2013-08-22 13:50:00,37.3,37.31,37.25,37.26,10100.0,30.8133,30.8215,30.772,30.7802,10100.0
2013-08-22 13:55:00,37.25,37.26,37.21,37.22,3600.0,30.772,30.7802,30.7389,30.7472,3600.0
2013-08-22 14:00:00,37.21,37.4,37.2,37.4,23000.0,30.7389,30.8959,30.7307,30.8959,23000.0
2013-08-22 14:05:00,37.39,37.46,37.31,37.46,57200.0,30.8876,30.9455,30.8215,30.9455,57200.0
2013-08-22 14:10:00,37.45,37.47,37.4,37.41,19100.0,30.9372,30.9537,30.8959,30.9041,19100.0
2013-08-22 14:15:00,37.4,37.42,37.33,37.42,20700.0,30.8959,30.9124,30.8381,30.9124,20700.0
2013-08-22 14:20:00,37.42,37.47,37.37,37.37,23700.0,30.9124,30.9537,30.8711,30.8711,23700.0
2013-08-22 14:25:00,37.38,37.41,37.37,37.39,12600.0,30.8794,30.9041,30.8711,30.8876,12600.0
2013-08-22 14:30:00,37.38,37.46,37.36,37.46,24600.0,30.8794,30.9455,30.8628,30.9455,24600.0
2013-08-22 14:35:00,37.46,37.47,37.43,37.45,13200.0,30.9455,30.9537,30.9207,30.9372,13200.0
2013-08-22 14:40:00,37.44,37.49,37.43,37.48,18800.0,30.9289,30.9702,30.9207,30.962,18800.0
2013-08-22 14:45:00,37.48,37.5,37.46,37.5,16100.0,30.962,30.9785,30.9455,30.9785,16100.0
2013-08-22 14:50:00,37.49,37.57,37.49,37.57,44200.0,30.9702,31.0363,30.9702,31.0363,44200.0
2013-08-22 14:55:00,37.58,37.58,37.52,37.55,24400.0,31.0446,31.0446,30.995,31.0198,24400.0
2013-08-22 15:00:00,37.54,37.54,37.46,37.5,32500.0,31.0115,31.0115,30.9455,30.9785,32500.0
2013-08-22 15:05:00,37.5,37.61,37.5,37.61,38100.0,30.9785,31.0694,30.9785,31.0694,38100.0
2013-08-22 15:10:00,37.61,37.62,37.45,37.53,35000.0,31.0694,31.0776,30.9372,31.0033,35000.0
2013-08-22 15:15:00,37.54,37.55,37.48,37.5,32600.0,31.0115,31.0198,30.962,30.9785,32600.0
2013-08-22 15:20:00,37.49,37.54,37.45,37.51,33100.0,30.9702,31.0115,30.9372,30.9868,33100.0
2013-08-22 15:25:00,37.5,37.52,37.47,37.51,55400.0,30.9785,30.995,30.9537,30.9868,55400.0
2013-08-22 15:30:00,37.51,37.53,37.5,37.5,78000.0,30.9868,31.0033,30.9785,30.9785,78000.0
2013-08-22 15:35:00,37.5,37.52,37.45,37.46,87900.0,30.9785,30.995,30.9372,30.9455,87900.0
2013-08-22 15:40:00,37.46,37.47,37.41,37.44,152700.0,30.9455,30.9537,30.9041,30.9289,152700.0
2013-08-22 15:45:00,37.44,37.45,37.43,37.44,176200.0,30.9289,30.9372,30.9207,30.9289,176200.0
2013-08-22 15:50:00,37.44,37.45,37.37,37.37,125300.0,30.9289,30.9372,30.8711,30.8711,125300.0
2013-08-22 15:55:00,37.38,37.41,37.33,37.4,405600.0,30.8794,30.9041,30.8381,30.8959,405600.0
2013-08-23 09:30:00,37.33,37.45,37.33,37.41,50800.0,30.8381,30.9372,30.8381,30.9041,50800.0
2013-08-23 09:35:00,37.41,37.49,37.41,37.47,28000.0,30.9041,30.9702,30.9041,30.9537,28000.0
2013-08-23 09:40:00,37.45,37.48,37.38,37.38,52200.0,30.9372,30.962,30.8794,30.8794,52200.0
2013-08-23 09:45:00,37.39,37.41,37.27,37.27,34200.0,30.8876,30.9041,30.7885,30.7885,34200.0
2013-08-23 09:50:00,37.26,37.27,37.22,37.22,35300.0,30.7802,30.7885,30.7472,30.7472,35300.0
2013-08-23 09:55:00,37.22,37.28,37.2,37.27,26400.0,30.7472,30.7968,30.7307,30.7885,26400.0
2013-08-23 10:00:00,37.27,37.33,37.19,37.22,40000.0,30.7885,30.8381,30.7224,30.7472,40000.0
2013-08-23 10:05:00,37.21,37.3,37.18,37.29,38700.0,30.7389,30.8133,30.7141,30.805,38700.0
2013-08-23 10:10:00,37.28,37.29,37.24,37.24,24400.0,30.7968,30.805,30.7637,30.7637,24400.0
2013-08-23 10:15:00,37.24,37.24,37.19,37.2,40700.0,30.7637,30.7637,30.7224,30.7307,40700.0
2013-08-23 10:20:00,37.2,37.27,37.2,37.24,35200.0,30.7307,30.7885,30.7307,30.7637,35200.0
2013-08-23 10:25:00,37.25,37.29,37.22,37.25,24500.0,30.772,30.805,30.7472,30.772,24500.0
2013-08-23 10:30:00,37.25,37.28,37.23,37.27,28200.0,30.772,30.7968,30.7555,30.7885,28200.0
2013-08-23 10:35:00,37.27,37.3,37.25,37.27,14200.0,30.7885,30.8133,30.772,30.7885,14200.0
2013-08-23 10:40:00,37.27,37.29,37.25,37.28,24300.0,30.7885,30.805,30.772,30.7968,24300.0
2013-08-23 10:45:00,37.28,37.31,37.28,37.31,25800.0,30.7968,30.8215,30.7968,30.8215,25800.0
2013-08-23 10:50:00,37.31,37.32,37.28,37.31,24800.0,30.8215,30.8298,30.7968,30.8215,24800.0
2013-08-23 10:55:00,37.31,37.32,37.3,37.3,8900.0,30.8215,30.8298,30.8133,30.8133,8900.0
2013-08-23 11:00:00,37.3,37.31,37.28,37.3,24200.0,30.8133,30.8215,30.7968,30.8133,24200.0
2013-08-23 11:05:00,37.29,37.32,37.29,37.29,13100.0,30.805,30.8298,30.805,30.805,13100.0
2013-08-23 11:10:00,37.29,37.29,37.27,37.28,24600.0,30.805,30.805,30.7885,30.7968,24600.0
2013-08-23 11:15:00,37.28,37.32,37.28,37.32,21200.0,30.7968,30.8298,30.7968,30.8298,21200.0
2013-08-23 11:20:00,37.31,37.32,37.27,37.3,27100.0,30.8215,30.8298,30.7885,30.8133,27100.0
2013-08-23 11:25:00,37.3,37.32,37.29,37.3,11400.0,30.8133,30.8298,30.805,30.8133,11400.0
2013-08-23 11:30:00,37.3,37.34,37.29,37.29,25100.0,30.8133,30.8463,30.805,30.805,25100.0
2013-08-23 11:35:00,37.29,37.3,37.28,37.28,17500.0,30.805,30.8133,30.7968,30.7968,17500.0
2013-08-23 11:40:00,37.29,37.3,37.27,37.3,23200.0,30.805,30.8133,30.7885,30.8133,23200.0
2013-08-23 11:45:00,37.3,37.3,37.29,37.3,9700.0,30.8133,30.8133,30.805,30.8133,9700.0
2013-08-23 11:50:00,37.29,37.29,37.23,37.24,11800.0,30.805,30.805,30.7555,30.7637,11800.0
2013-08-23 11:55:00,37.24,37.24,37.19,37.2,12800.0,30.7637,30.7637,30.7224,30.7307,12800.0
2013-08-23 12:00:00,37.21,37.23,37.18,37.19,17500.0,30.7389,30.7555,30.7141,30.7224,17500.0
2013-08-23 12:05:00,37.18,37.24,37.17,37.23,24400.0,30.7141,30.7637,30.7059,30.7555,24400.0
2013-08-23 12:10:00,37.22,37.23,37.21,37.21,17800.0,30.7472,30.7555,30.7389,30.7389,17800.0
2013-08-23 12:15:00,37.22,37.22,37.18,37.18,19500.0,30.7472,30.7472,30.7141,30.7141,19500.0
2013-08-23 12:20:00,37.18,37.18,37.14,37.16,20800.0,30.7141,30.7141,30.6811,30.6976,20800.0
2013-08-23 12:25:00,37.15,37.19,37.14,37.18,13500.0,30.6894,30.7224,30.6811,30.7141,13500.0
2013-08-23 12:30:00,37.18,37.19,37.17,37.18,27800.0,30.7141,30.7224,30.7059,30.7141,27800.0
2013-08-23 12:35:00,37.18,37.24,37.17,37.23,16300.0,30.7141,30.7637,30.7059,30.7555,16300.0
2013-08-23 12:40:00,37.23,37.23,37.21,37.21,6200.0,30.7555,30.7555,30.7389,30.7389,6200.0
2013-08-23 12:45:00,37.21,37.21,37.17,37.17,11900.0,30.7389,30.7389,30.7059,30.7059,11900.0
2013-08-23 12:50:00,37.17,37.17,37.15,37.16,14700.0,30.7059,30.7059,30.6894,30.6976,14700.0
2013-08-23 12:55:00,37.16,37.19,37.16,37.18,25400.0,30.6976,30.7224,30.6976,30.7141,25400.0
2013-08-23 13:00:00,37.19,37.2,37.17,37.18,12000.0,30.7224,30.7307,30.7059,30.7141,12000.0
2013-08-23 13:05:00,37.18,37.19,37.17,37.19,21400.0,30.7141,30.7224,30.7059,30.7224,21400.0
2013-08-23 13:10:00,37.19,37.19,37.17,37.17,7400.0,30.7224,30.7224,30.7059,30.7059,7400.0
2013-08-23 13:15:00,37.18,37.19,37.17,37.17,11000.0,30.7141,30.7224,30.7059,30.7059,11000.0
2013-08-23 13:20:00,37.17,37.17,37.14,37.16,18300.0,30.7059,30.7059,30.6811,30.6976,18300.0
2013-08-23 13:25:00,37.16,37.16,37.14,37.15,17400.0,30.6976,30.6976,30.6811,30.6894,17400.0
2013-08-23 13:30:00,37.15,37.16,37.13,37.13,17300.0,30.6894,30.6976,30.6728,30.6728,17300.0
2013-08-23 13:35:00,37.13,37.14,37.13,37.13,5700.0,30.6728,30.6811,30.6728,30.6728,5700.0
2013-08-23 13:40:00,37.14,37.14,37.13,37.13,3600.0,30.6811,30.6811,30.6728,30.6728,3600.0
2013-08-23 13:45:00,37.13,37.15,37.13,37.14,17300.0,30.6728,30.6894,30.6728,30.6811,17300.0
2013-08-23 13:50:00,37.13,37.16,37.13,37.16,11600.0,30.6728,30.6976,30.6728,30.6976,11600.0
2013-08-23 13:55:00,37.16,37.17,37.12,37.14,70900.0,30.6976,30.7059,30.6646,30.6811,70900.0
2013-08-23 14:00:00,37.13,37.18,37.13,37.18,19200.0,30.6728,30.7141,30.6728,30.7141,19200.0
2013-08-23 14:05:00,37.18,37.19,37.16,37.19,18000.0,30.7141,30.7224,30.6976,30.7224,18000.0
2013-08-23 14:10:00,37.19,37.2,37.18,37.2,9100.0,30.7224,30.7307,30.7141,30.7307,9100.0
2013-08-23 14:15:00,37.2,37.22,37.18,37.21,43200.0,30.7307,30.7472,30.7141,30.7389,43200.0
2013-08-23 14:20:00,37.2,37.22,37.19,37.22,17400.0,30.7307,30.7472,30.7224,30.7472,17400.0
2013-08-23 14:25:00,37.22,37.23,37.21,37.22,10000.0,30.7472,30.7555,30.7389,30.7472,10000.0
2013-08-23 14:30:00,37.22,37.22,37.21,37.22,9600.0,30.7472,30.7472,30.7389,30.7472,9600.0
2013-08-23 14:35:00,37.21,37.24,37.21,37.24,11900.0,30.7389,30.7637,30.7389,30.7637,11900.0
2013-08-23 14:40:00,37.23,37.26,37.23,37.26,19700.0,30.7555,30.7802,30.7555,30.7802,19700.0
2013-08-23 14:45:00,37.25,37.26,37.25,37.25,19200.0,30.772,30.7802,30.772,30.772,19200.0
2013-08-23 14:50:00,37.26,37.26,37.24,37.24,22600.0,30.7802,30.7802,30.7637,30.7637,22600.0
2013-08-23 14:55:00,37.25,37.27,37.24,37.26,28900.0,30.772,30.7885,30.7637,30.7802,28900.0
2013-08-23 15:00:00,37.25,37.26,37.24,37.24,15800.0,30.772,30.7802,30.7637,30.7637,15800.0
2013-08-23 15:05:00,37.24,37.28,37.24,37.28,22300.0,30.7637,30.7968,30.7637,30.7968,22300.0
2013-08-23 15:10:00,37.28,37.28,37.25,37.26,29200.0,30.7968,30.7968,30.772,30.7802,29200.0
2013-08-23 15:15:00,37.25,37.27,37.25,37.26,17800.0,30.772,30.7885,30.772,30.7802,17800.0
2013-08-23 15:20:00,37.26,37.27,37.25,37.27,21100.0,30.7802,30.7885,30.772,30.7885,21100.0
2013-08-23 15:25:00,37.27,37.29,37.27,37.27,19700.0,30.7885,30.805,30.7885,30.7885,19700.0
2013-08-23 15:30:00,37.27,37.29,37.27,37.27,24100.0,30.7885,30.805,30.7885,30.7885,24100.0
2013-08-23 15:35:00,37.27,37.28,37.27,37.27,16900.0,30.7885,30.7968,30.7885,30.7885,16900.0
2013-08-23 15:40:00,37.27,37.31,37.27,37.31,42700.0,30.7885,30.8215,30.7885,30.8215,42700.0
2013-08-23 15:45:00,37.31,37.34,37.31,37.33,49200.0,30.8215,30.8463,30.8215,30.8381,49200.0
2013-08-23 15:50:00,37.33,37.34,37.32,37.34,59600.0,30.8381,30.8463,30.8298,30.8463,59600.0
2013-08-23 15:55:00,37.34,37.39,37.34,37.37,250900.0,30.8463,30.8876,30.8463,30.8711,250900.0
2013-08-26 09:30:00,37.37,37.49,37.36,37.47,33100.0,30.8711,30.9702,30.8628,30.9537,33100.0
2013-08-26 09:35:00,37.47,37.49,37.45,37.47,24000.0,30.9537,30.9702,30.9372,30.9537,24000.0
2013-08-26 09:40:00,37.46,37.52,37.46,37.5,21200.0,30.9455,30.995,30.9455,30.9785,21200.0
2013-08-26 09:45:00,37.49,37.54,37.49,37.53,17800.0,30.9702,31.0115,30.9702,31.0033,17800.0
2013-08-26 09:50:00,37.53,37.62,37.53,37.53,18500.0,31.0033,31.0776,31.0033,31.0033,18500.0
2013-08-26 09:55:00,37.53,37.53,37.43,37.47,31100.0,31.0033,31.0033,30.9207,30.9537,31100.0
2013-08-26 10:00:00,37.46,37.56,37.45,37.55,29700.0,30.9455,31.0281,30.9372,31.0198,29700.0
2013-08-26 10:05:00,37.55,37.58,37.51,37.53,26900.0,31.0198,31.0446,30.9868,31.0033,26900.0
2013-08-26 10:10:00,37.53,37.54,37.47,37.49,38200.0,31.0033,31.0115,30.9537,30.9702,38200.0
2013-08-26 10:15:00,37.49,37.58,37.49,37.57,32300.0,30.9702,31.0446,30.9702,31.0363,32300.0
2013-08-26 10:20:00,37.57,37.61,37.56,37.59,32000.0,31.0363,31.0694,31.0281,31.0528,32000.0
2013-08-26 10:25:00,37.59,37.59,37.56,37.58,20000.0,31.0528,31.0528,31.0281,31.0446,20000.0
2013-08-26 10:30:00,37.58,37.62,37.58,37.6,15200.0,31.0446,31.0776,31.0446,31.0611,15200.0
2013-08-26 10:35:00,37.59,37.67,37.59,37.67,27100.0,31.0528,31.1189,31.0528,31.1189,27100.0
2013-08-26 10:40:00,37.67,37.69,37.64,37.67,39600.0,31.1189,31.1355,31.0942,31.1189,39600.0
2013-08-26 10:45:00,37.67,37.68,37.64,37.66,23100.0,31.1189,31.1272,31.0942,31.1107,23100.0
2013-08-26 10:50:00,37.66,37.7,37.66,37.69,16200.0,31.1107,31.1437,31.1107,31.1355,16200.0
2013-08-26 10:55:00,37.7,37.75,37.69,37.74,34900.0,31.1437,31.185,31.1355,31.1768,34900.0
2013-08-26 11:00:00,37.73,37.74,37.7,37.7,28400.0,31.1685,31.1768,31.1437,31.1437,28400.0
2013-08-26 11:05:00,37.71,37.74,37.71,37.73,71100.0,31.152,31.1768,31.152,31.1685,71100.0
2013-08-26 11:10:00,37.73,37.79,37.73,37.79,30900.0,31.1685,31.2181,31.1685,31.2181,30900.0
2013-08-26 11:15:00,37.79,37.8,37.79,37.79,26700.0,31.2181,31.2263,31.2181,31.2181,26700.0
2013-08-26 11:20:00,37.79,37.8,37.77,37.77,23500.0,31.2181,31.2263,31.2015,31.2015,23500.0
2013-08-26 11:25:00,37.78,37.79,37.75,37.78,23100.0,31.2098,31.2181,31.185,31.2098,23100.0
2013-08-26 11:30:00,37.77,37.82,37.75,37.76,28400.0,31.2015,31.2428,31.185,31.1933,28400.0
2013-08-26 11:35:00,37.76,37.76,37.72,37.75,19300.0,31.1933,31.1933,31.1602,31.185,19300.0
2013-08-26 11:40:00,37.74,37.75,37.7,37.73,47400.0,31.1768,31.185,31.1437,31.1685,47400.0
2013-08-26 11:45:00,37.73,37.73,37.71,37.72,12400.0,31.1685,31.1685,31.152,31.1602,12400.0
2013-08-26 11:50:00,37.72,37.72,37.69,37.7,16500.0,31.1602,31.1602,31.1355,31.1437,16500.0
2013-08-26 11:55:00,37.69,37.69,37.65,37.65,14100.0,31.1355,31.1355,31.1024,31.1024,14100.0
2013-08-26 12:00:00,37.66,37.71,37.65,37.71,35300.0,31.1107,31.152,31.1024,31.152,35300.0
2013-08-26 12:05:00,37.71,37.71,37.69,37.71,24300.0,31.152,31.152,31.1355,31.152,24300.0
2013-08-26 12:10:00,37.7,37.72,37.7,37.71,11300.0,31.1437,31.1602,31.1437,31.152,11300.0
2013-08-26 12:15:00,37.71,37.74,37.71,37.73,25000.0,31.152,31.1768,31.152,31.1685,25000.0
2013-08-26 12:20:00,37.73,37.76,37.73,37.74,23100.0,31.1685,31.1933,31.1685,31.1768,23100.0
2013-08-26 12:25:00,37.74,37.75,37.71,37.72,15900.0,31.1768,31.185,31.152,31.1602,15900.0
2013-08-26 12:30:00,37.71,37.72,37.69,37.71,12600.0,31.152,31.1602,31.1355,31.152,12600.0
2013-08-26 12:35:00,37.71,37.72,37.66,37.66,13700.0,31.152,31.1602,31.1107,31.1107,13700.0
2013-08-26 12:40:00,37.66,37.7,37.66,37.68,39300.0,31.1107,31.1437,31.1107,31.1272,39300.0
2013-08-26 12:45:00,37.68,37.69,37.66,37.66,15800.0,31.1272,31.1355,31.1107,31.1107,15800.0
2013-08-26 12:50:00,37.66,37.67,37.65,37.67,24400.0,31.1107,31.1189,31.1024,31.1189,24400.0
2013-08-26 12:55:00,37.68,37.71,37.66,37.71,35400.0,31.1272,31.152,31.1107,31.152,35400.0
2013-08-26 13:00:00,37.71,37.72,37.7,37.72,14400.0,31.152,31.1602,31.1437,31.1602,14400.0
2013-08-26 13:05:00,37.72,37.73,37.71,37.71,17400.0,31.1602,31.1685,31.152,31.152,17400.0
2013-08-26 13:10:00,37.71,37.72,37.71,37.71,5300.0,31.152,31.1602,31.152,31.152,5300.0
2013-08-26 13:15:00,37.71,37.72,37.7,37.7,10700.0,31.152,31.1602,31.1437,31.1437,10700.0
2013-08-26 13:20:00,37.71,37.74,37.71,37.74,22000.0,31.152,31.1768,31.152,31.1768,22000.0
2013-08-26 13:25:00,37.73,37.74,37.7,37.7,13300.0,31.1685,31.1768,31.1437,31.1437,13300.0
2013-08-26 13:30:00,37.7,37.71,37.7,37.7,4800.0,31.1437,31.152,31.1437,31.1437,4800.0
2013-08-26 13:35:00,37.7,37.72,37.67,37.69,56500.0,31.1437,31.1602,31.1189,31.1355,56500.0
2013-08-26 13:40:00,37.69,37.69,37.66,37.66,20400.0,31.1355,31.1355,31.1107,31.1107,20400.0
2013-08-26 13:45:00,37.67,37.68,37.66,37.66,17200.0,31.1189,31.1272,31.1107,31.1107,17200.0
2013-08-26 13:50:00,37.66,37.67,37.63,37.64,22400.0,31.1107,31.1189,31.0859,31.0942,22400.0
2013-08-26 13:55:00,37.65,37.66,37.65,37.66,16600.0,31.1024,31.1107,31.1024,31.1107,16600.0
2013-08-26 14:00:00,37.66,37.72,37.65,37.72,56200.0,31.1107,31.1602,31.1024,31.1602,56200.0
2013-08-26 14:05:00,37.72,37.72,37.7,37.7,13000.0,31.1602,31.1602,31.1437,31.1437,13000.0
2013-08-26 14:10:00,37.7,37.71,37.7,37.71,6600.0,31.1437,31.152,31.1437,31.152,6600.0
2013-08-26 14:15:00,37.71,37.71,37.68,37.68,10100.0,31.152,31.152,31.1272,31.1272,10100.0
2013-08-26 14:20:00,37.68,37.69,37.68,37.69,11300.0,31.1272,31.1355,31.1272,31.1355,11300.0
2013-08-26 14:25:00,37.68,37.69,37.65,37.65,21400.0,31.1272,31.1355,31.1024,31.1024,21400.0
2013-08-26 14:30:00,37.66,37.66,37.62,37.63,40700.0,31.1107,31.1107,31.0776,31.0859,40700.0
2013-08-26 14:35:00,37.63,37.65,37.62,37.65,32600.0,31.0859,31.1024,31.0776,31.1024,32600.0
2013-08-26 14:40:00,37.64,37.68,37.64,37.68,35700.0,31.0942,31.1272,31.0942,31.1272,35700.0
2013-08-26 14:45:00,37.68,37.7,37.68,37.7,28000.0,31.1272,31.1437,31.1272,31.1437,28000.0
2013-08-26 14:50:00,37.7,37.7,37.69,37.69,10600.0,31.1437,31.1437,31.1355,31.1355,10600.0
2013-08-26 14:55:00,37.69,37.72,37.67,37.72,32400.0,31.1355,31.1602,31.1189,31.1602,32400.0
2013-08-26 15:00:00,37.72,37.74,37.69,37.69,28100.0,31.1602,31.1768,31.1355,31.1355,28100.0
2013-08-26 15:05:00,37.69,37.71,37.69,37.7,24800.0,31.1355,31.152,31.1355,31.1437,24800.0
2013-08-26 15:10:00,37.71,37.71,37.57,37.57,27600.0,31.152,31.152,31.0363,31.0363,27600.0
2013-08-26 15:15:00,37.57,37.63,37.56,37.63,105600.0,31.0363,31.0859,31.0281,31.0859,105600.0
2013-08-26 15:20:00,37.63,37.63,37.57,37.59,109500.0,31.0859,31.0859,31.0363,31.0528,109500.0
2013-08-26 15:25:00,37.58,37.6,37.56,37.59,274000.0,31.0446,31.0611,31.0281,31.0528,274000.0
2013-08-26 15:30:00,37.59,37.6,37.51,37.55,170900.0,31.0528,31.0611,30.9868,31.0198,170900.0
2013-08-26 15:35:00,37.55,37.55,37.49,37.49,55900.0,31.0198,31.0198,30.9702,30.9702,55900.0
2013-08-26 15:40:00,37.5,37.53,37.47,37.51,73900.0,30.9785,31.0033,30.9537,30.9868,73900.0
2013-08-26 15:45:00,37.5,37.5,37.43,37.44,125900.0,30.9785,30.9785,30.9207,30.9289,125900.0
2013-08-26 15:50:00,37.44,37.5,37.41,37.5,199500.0,30.9289,30.9785,30.9041,30.9785,199500.0
2013-08-26 15:55:00,37.49,37.53,37.45,37.49,288800.0,30.9702,31.0033,30.9372,30.9702,288800.0
2013-08-27 09:30:00,36.91,36.94,36.78,36.9,156300.0,30.4911,30.5159,30.3837,30.4828,156300.0
2013-08-27 09:35:00,36.89,37.04,36.88,36.96,69000.0,30.4746,30.5985,30.4663,30.5324,69000.0
2013-08-27 09:40:00,36.95,37.0,36.91,36.95,66300.0,30.5241,30.5655,30.4911,30.5241,66300.0
2013-08-27 09:45:00,36.95,36.95,36.86,36.9,63300.0,30.5241,30.5241,30.4498,30.4828,63300.0
2013-08-27 09:50:00,36.9,36.95,36.85,36.86,75600.0,30.4828,30.5241,30.4415,30.4498,75600.0
2013-08-27 09:55:00,36.85,36.86,36.72,36.72,175300.0,30.4415,30.4498,30.3341,30.3341,175300.0
2013-08-27 10:00:00,36.73,36.8,36.69,36.7,121100.0,30.3424,30.4002,30.3094,30.3176,121100.0
2013-08-27 10:05:00,36.71,36.74,36.66,36.73,93000.0,30.3259,30.3507,30.2846,30.3424,93000.0
2013-08-27 10:10:00,36.72,36.75,36.65,36.73,83100.0,30.3341,30.3589,30.2763,30.3424,83100.0
2013-08-27 10:15:00,36.73,36.76,36.71,36.71,40300.0,30.3424,30.3672,30.3259,30.3259,40300.0
2013-08-27 10:20:00,36.72,36.72,36.7,36.71,25900.0,30.3341,30.3341,30.3176,30.3259,25900.0
2013-08-27 10:25:00,36.7,36.75,36.69,36.73,41400.0,30.3176,30.3589,30.3094,30.3424,41400.0
2013-08-27 10:30:00,36.74,36.79,36.73,36.75,43200.0,30.3507,30.392,30.3424,30.3589,43200.0
2013-08-27 10:35:00,36.75,36.75,36.73,36.73,32900.0,30.3589,30.3589,30.3424,30.3424,32900.0
2013-08-27 10:40:00,36.73,36.76,36.73,36.75,53400.0,30.3424,30.3672,30.3424,30.3589,53400.0
2013-08-27 10:45:00,36.74,36.75,36.69,36.69,49000.0,30.3507,30.3589,30.3094,30.3094,49000.0
2013-08-27 10:50:00,36.7,36.7,36.64,36.69,51000.0,30.3176,30.3176,30.2681,30.3094,51000.0
2013-08-27 10:55:00,36.69,36.81,36.68,36.75,88000.0,30.3094,30.4085,30.3011,30.3589,88000.0
2013-08-27 11:00:00,36.75,36.76,36.74,36.75,47100.0,30.3589,30.3672,30.3507,30.3589,47100.0
2013-08-27 11:05:00,36.75,36.78,36.73,36.77,83000.0,30.3589,30.3837,30.3424,30.3754,83000.0
2013-08-27 11:10:00,36.77,36.8,36.74,36.75,66900.0,30.3754,30.4002,30.3507,30.3589,66900.0
2013-08-27 11:15:00,36.75,36.78,36.73,36.76,55800.0,30.3589,30.3837,30.3424,30.3672,55800.0
2013-08-27 11:20:00,36.77,36.79,36.74,36.77,52800.0,30.3754,30.392,30.3507,30.3754,52800.0
2013-08-27 11:25:00,36.79,36.82,36.79,36.8,14100.0,30.392,30.4168,30.392,30.4002,14100.0
2013-08-27 11:30:00,36.8,36.81,36.77,36.77,55400.0,30.4002,30.4085,30.3754,30.3754,55400.0
2013-08-27 11:35:00,36.77,36.8,36.76,36.79,20100.0,30.3754,30.4002,30.3672,30.392,20100.0
2013-08-27 11:40:00,36.8,36.81,36.72,36.73,26300.0,30.4002,30.4085,30.3341,30.3424,26300.0
2013-08-27 11:45:00,36.72,36.74,36.72,36.72,16300.0,30.3341,30.3507,30.3341,30.3341,16300.0
2013-08-27 11:50:00,36.72,36.74,36.69,36.69,25700.0,30.3341,30.3507,30.3094,30.3094,25700.0
2013-08-27 11:55:00,36.69,36.74,36.69,36.72,18500.0,30.3094,30.3507,30.3094,30.3341,18500.0
2013-08-27 12:00:00,36.71,36.72,36.65,36.65,30000.0,30.3259,30.3341,30.2763,30.2763,30000.0
2013-08-27 12:05:00,36.66,36.66,36.62,36.65,16100.0,30.2846,30.2846,30.2515,30.2763,16100.0
2013-08-27 12:10:00,36.64,36.66,36.6,36.64,31900.0,30.2681,30.2846,30.235,30.2681,31900.0
2013-08-27 12:15:00,36.65,36.71,36.64,36.7,19100.0,30.2763,30.3259,30.2681,30.3176,19100.0
2013-08-27 12:20:00,36.7,36.75,36.7,36.73,20100.0,30.3176,30.3589,30.3176,30.3424,20100.0
2013-08-27 12:25:00,36.73,36.77,36.72,36.74,13200.0,30.3424,30.3754,30.3341,30.3507,13200.0
2013-08-27 12:30:00,36.73,36.78,36.72,36.77,10800.0,30.3424,30.3837,30.3341,30.3754,10800.0
2013-08-27 12:35:00,36.77,36.82,36.77,36.81,21600.0,30.3754,30.4168,30.3754,30.4085,21600.0
2013-08-27 12:40:00,36.8,36.81,36.75,36.8,39500.0,30.4002,30.4085,30.3589,30.4002,39500.0
2013-08-27 12:45:00,36.81,36.83,36.79,36.83,31500.0,30.4085,30.425,30.392,30.425,31500.0
2013-08-27 12:50:00,36.82,36.84,36.81,36.82,16300.0,30.4168,30.4333,30.4085,30.4168,16300.0
2013-08-27 12:55:00,36.82,36.82,36.78,36.79,33900.0,30.4168,30.4168,30.3837,30.392,33900.0
2013-08-27 13:00:00,36.79,36.83,36.79,36.82,30500.0,30.392,30.425,30.392,30.4168,30500.0
2013-08-27 13:05:00,36.82,36.84,36.82,36.84,11300.0,30.4168,30.4333,30.4168,30.4333,11300.0
2013-08-27 13:10:00,36.83,36.84,36.82,36.82,7700.0,30.425,30.4333,30.4168,30.4168,7700.0
2013-08-27 13:15:00,36.82,36.83,36.77,36.77,27400.0,30.4168,30.425,30.3754,30.3754,27400.0
2013-08-27 13:20:00,36.78,36.79,36.75,36.78,29200.0,30.3837,30.392,30.3589,30.3837,29200.0
2013-08-27 13:25:00,36.77,36.77,36.71,36.71,113600.0,30.3754,30.3754,30.3259,30.3259,113600.0
2013-08-27 13:30:00,36.71,36.72,36.7,36.7,34500.0,30.3259,30.3341,30.3176,30.3176,34500.0
2013-08-27 13:35:00,36.7,36.7,36.66,36.66,19800.0,30.3176,30.3176,30.2846,30.2846,19800.0
2013-08-27 13:40:00,36.65,36.68,36.64,36.65,56500.0,30.2763,30.3011,30.2681,30.2763,56500.0
2013-08-27 13:45:00,36.65,36.73,36.65,36.69,100200.0,30.2763,30.3424,30.2763,30.3094,100200.0
2013-08-27 13:50:00,36.7,36.71,36.67,36.68,62100.0,30.3176,30.3259,30.2928,30.3011,62100.0
2013-08-27 13:55:00,36.68,36.71,36.68,36.71,25600.0,30.3011,30.3259,30.3011,30.3259,25600.0
2013-08-27 14:00:00,36.7,36.71,36.7,36.71,23400.0,30.3176,30.3259,30.3176,30.3259,23400.0
2013-08-27 14:05:00,36.7,36.73,36.69,36.72,36100.0,30.3176,30.3424,30.3094,30.3341,36100.0
2013-08-27 14:10:00,36.71,36.72,36.66,36.69,116800.0,30.3259,30.3341,30.2846,30.3094,116800.0
2013-08-27 14:15:00,36.69,36.72,36.67,36.67,29900.0,30.3094,30.3341,30.2928,30.2928,29900.0
2013-08-27 14:20:00,36.68,36.7,36.65,36.69,71200.0,30.3011,30.3176,30.2763,30.3094,71200.0
2013-08-27 14:25:00,36.69,36.69,36.62,36.68,105300.0,30.3094,30.3094,30.2515,30.3011,105300.0
2013-08-27 14:30:00,36.69,36.69,36.66,36.67,39100.0,30.3094,30.3094,30.2846,30.2928,39100.0
2013-08-27 14:35:00,36.67,36.7,36.66,36.69,77900.0,30.2928,30.3176,30.2846,30.3094,77900.0
2013-08-27 14:40:00,36.69,36.71,36.68,36.69,28900.0,30.3094,30.3259,30.3011,30.3094,28900.0
2013-08-27 14:45:00,36.69,36.69,36.67,36.68,26300.0,30.3094,30.3094,30.2928,30.3011,26300.0
2013-08-27 14:50:00,36.68,36.69,36.65,36.68,18700.0,30.3011,30.3094,30.2763,30.3011,18700.0
2013-08-27 14:55:00,36.69,36.7,36.67,36.67,23500.0,30.3094,30.3176,30.2928,30.2928,23500.0
2013-08-27 15:00:00,36.67,36.7,36.66,36.68,29000.0,30.2928,30.3176,30.2846,30.3011,29000.0
2013-08-27 15:05:00,36.68,36.69,36.65,36.65,18700.0,30.3011,30.3094,30.2763,30.2763,18700.0
2013-08-27 15:10:00,36.65,36.66,36.57,36.58,34000.0,30.2763,30.2846,30.2102,30.2185,34000.0
2013-08-27 15:15:00,36.58,36.63,36.56,36.56,39100.0,30.2185,30.2598,30.202,30.202,39100.0
2013-08-27 15:20:00,36.57,36.61,36.56,36.61,40000.0,30.2102,30.2433,30.202,30.2433,40000.0
2013-08-27 15:25:00,36.61,36.61,36.56,36.6,44900.0,30.2433,30.2433,30.202,30.235,44900.0
2013-08-27 15:30:00,36.61,36.61,36.54,36.55,76400.0,30.2433,30.2433,30.1854,30.1937,76400.0
2013-08-27 15:35:00,36.54,36.57,36.53,36.54,83500.0,30.1854,30.2102,30.1772,30.1854,83500.0
2013-08-27 15:40:00,36.55,36.6,36.54,36.6,62600.0,30.1937,30.235,30.1854,30.235,62600.0
2013-08-27 15:45:00,36.6,36.61,36.55,36.6,143800.0,30.235,30.2433,30.1937,30.235,143800.0
2013-08-27 15:50:00,36.59,36.6,36.55,36.55,200100.0,30.2268,30.235,30.1937,30.1937,200100.0
2013-08-27 15:55:00,36.55,36.61,36.55,36.58,293100.0,30.1937,30.2433,30.1937,30.2185,293100.0
2013-08-28 09:30:00,36.29,36.29,36.05,36.1,153500.0,29.9789,29.9789,29.7807,29.822,153500.0
2013-08-28 09:35:00,36.1,36.17,36.03,36.17,68800.0,29.822,29.8798,29.7641,29.8798,68800.0
2013-08-28 09:40:00,36.18,36.18,36.05,36.1,98100.0,29.8881,29.8881,29.7807,29.822,98100.0
2013-08-28 09:45:00,36.1,36.11,36.04,36.09,137000.0,29.822,29.8302,29.7724,29.8137,137000.0
2013-08-28 09:50:00,36.09,36.09,35.97,36.03,165700.0,29.8137,29.8137,29.7146,29.7641,165700.0
2013-08-28 09:55:00,36.03,36.07,36.0,36.06,144700.0,29.7641,29.7972,29.7394,29.7889,144700.0
2013-08-28 10:00:00,36.05,36.2,36.05,36.11,96000.0,29.7807,29.9046,29.7807,29.8302,96000.0
2013-08-28 10:05:00,36.1,36.21,36.1,36.15,79000.0,29.822,29.9128,29.822,29.8633,79000.0
2013-08-28 10:10:00,36.14,36.18,36.12,36.14,67400.0,29.855,29.8881,29.8385,29.855,67400.0
2013-08-28 10:15:00,36.14,36.15,36.12,36.15,21200.0,29.855,29.8633,29.8385,29.8633,21200.0
2013-08-28 10:20:00,36.14,36.15,36.1,36.12,50800.0,29.855,29.8633,29.822,29.8385,50800.0
2013-08-28 10:25:00,36.12,36.17,36.1,36.15,60600.0,29.8385,29.8798,29.822,29.8633,60600.0
2013-08-28 10:30:00,36.14,36.18,36.14,36.15,81500.0,29.855,29.8881,29.855,29.8633,81500.0
2013-08-28 10:35:00,36.16,36.18,36.14,36.16,56200.0,29.8715,29.8881,29.855,29.8715,56200.0
2013-08-28 10:40:00,36.16,36.19,36.15,36.18,37000.0,29.8715,29.8963,29.8633,29.8881,37000.0
2013-08-28 10:45:00,36.19,36.21,36.18,36.19,21100.0,29.8963,29.9128,29.8881,29.8963,21100.0
2013-08-28 10:50:00,36.19,36.2,36.18,36.19,22300.0,29.8963,29.9046,29.8881,29.8963,22300.0
2013-08-28 10:55:00,36.19,36.25,36.19,36.25,28000.0,29.8963,29.9459,29.8963,29.9459,28000.0
2013-08-28 11:00:00,36.25,36.27,36.23,36.26,61900.0,29.9459,29.9624,29.9294,29.9541,61900.0
2013-08-28 11:05:00,36.25,36.26,36.25,36.25,26900.0,29.9459,29.9541,29.9459,29.9459,26900.0
2013-08-28 11:10:00,36.25,36.28,36.25,36.27,27400.0,29.9459,29.9707,29.9459,29.9624,27400.0
2013-08-28 11:15:00,36.27,36.28,36.19,36.19,64300.0,29.9624,29.9707,29.8963,29.8963,64300.0
2013-08-28 11:20:00,36.19,36.24,36.19,36.22,32600.0,29.8963,29.9376,29.8963,29.9211,32600.0
2013-08-28 11:25:00,36.22,36.25,36.21,36.25,45700.0,29.9211,29.9459,29.9128,29.9459,45700.0
2013-08-28 11:30:00,36.25,36.27,36.21,36.25,105800.0,29.9459,29.9624,29.9128,29.9459,105800.0
2013-08-28 11:35:00,36.25,36.25,36.17,36.19,52600.0,29.9459,29.9459,29.8798,29.8963,52600.0
2013-08-28 11:40:00,36.19,36.21,36.17,36.21,34300.0,29.8963,29.9128,29.8798,29.9128,34300.0
2013-08-28 11:45:00,36.21,36.21,36.14,36.14,39900.0,29.9128,29.9128,29.855,29.855,39900.0
2013-08-28 11:50:00,36.14,36.16,36.13,36.16,35300.0,29.855,29.8715,29.8467,29.8715,35300.0
2013-08-28 11:55:00,36.15,36.16,36.14,36.14,23200.0,29.8633,29.8715,29.855,29.855,23200.0
2013-08-28 12:00:00,36.15,36.19,36.14,36.17,30000.0,29.8633,29.8963,29.855,29.8798,30000.0
2013-08-28 12:05:00,36.17,36.18,36.15,36.16,23100.0,29.8798,29.8881,29.8633,29.8715,23100.0
2013-08-28 12:10:00,36.16,36.19,36.16,36.16,23100.0,29.8715,29.8963,29.8715,29.8715,23100.0
2013-08-28 12:15:00,36.16,36.16,36.12,36.15,30800.0,29.8715,29.8715,29.8385,29.8633,30800.0
2013-08-28 12:20:00,36.16,36.16,36.12,36.13,26900.0,29.8715,29.8715,29.8385,29.8467,26900.0
2013-08-28 12:25:00,36.14,36.16,36.13,36.14,17300.0,29.855,29.8715,29.8467,29.855,17300.0
2013-08-28 12:30:00,36.15,36.15,36.14,36.15,17300.0,29.8633,29.8633,29.855,29.8633,17300.0
2013-08-28 12:35:00,36.15,36.15,36.1,36.1,23400.0,29.8633,29.8633,29.822,29.822,23400.0
2013-08-28 12:40:00,36.1,36.11,36.08,36.1,26500.0,29.822,29.8302,29.8054,29.822,26500.0
2013-08-28 12:45:00,36.1,36.1,36.09,36.1,8800.0,29.822,29.822,29.8137,29.822,8800.0
2013-08-28 12:50:00,36.09,36.11,36.09,36.09,20100.0,29.8137,29.8302,29.8137,29.8137,20100.0
2013-08-28 12:55:00,36.1,36.1,36.06,36.06,36600.0,29.822,29.822,29.7889,29.7889,36600.0
2013-08-28 13:00:00,36.06,36.09,36.06,36.07,22100.0,29.7889,29.8137,29.7889,29.7972,22100.0
2013-08-28 13:05:00,36.07,36.08,36.06,36.06,21600.0,29.7972,29.8054,29.7889,29.7889,21600.0
2013-08-28 13:10:00,36.06,36.07,36.04,36.06,31700.0,29.7889,29.7972,29.7724,29.7889,31700.0
2013-08-28 13:15:00,36.05,36.07,36.02,36.06,24500.0,29.7807,29.7972,29.7559,29.7889,24500.0
2013-08-28 13:20:00,36.07,36.07,36.03,36.05,18000.0,29.7972,29.7972,29.7641,29.7807,18000.0
2013-08-28 13:25:00,36.06,36.06,36.02,36.04,22900.0,29.7889,29.7889,29.7559,29.7724,22900.0
2013-08-28 13:30:00,36.05,36.06,36.01,36.01,17600.0,29.7807,29.7889,29.7476,29.7476,17600.0
2013-08-28 13:35:00,36.01,36.02,36.01,36.01,14200.0,29.7476,29.7559,29.7476,29.7476,14200.0
2013-08-28 13:40:00,36.01,36.05,36.01,36.03,12800.0,29.7476,29.7807,29.7476,29.7641,12800.0
2013-08-28 13:45:00,36.04,36.07,36.02,36.05,19700.0,29.7724,29.7972,29.7559,29.7807,19700.0
2013-08-28 13:50:00,36.06,36.07,36.04,36.04,16300.0,29.7889,29.7972,29.7724,29.7724,16300.0
2013-08-28 13:55:00,36.04,36.05,36.01,36.05,25900.0,29.7724,29.7807,29.7476,29.7807,25900.0
2013-08-28 14:00:00,36.04,36.08,36.04,36.05,22100.0,29.7724,29.8054,29.7724,29.7807,22100.0
2013-08-28 14:05:00,36.05,36.06,36.01,36.01,24600.0,29.7807,29.7889,29.7476,29.7476,24600.0
2013-08-28 14:10:00,36.02,36.03,35.98,36.02,22100.0,29.7559,29.7641,29.7228,29.7559,22100.0
2013-08-28 14:15:00,36.03,36.06,36.01,36.01,22500.0,29.7641,29.7889,29.7476,29.7476,22500.0
2013-08-28 14:20:00,36.01,36.03,36.0,36.02,38700.0,29.7476,29.7641,29.7394,29.7559,38700.0
2013-08-28 14:25:00,36.03,36.03,36.01,36.01,26100.0,29.7641,29.7641,29.7476,29.7476,26100.0
2013-08-28 14:30:00,36.01,36.02,36.0,36.01,31900.0,29.7476,29.7559,29.7394,29.7476,31900.0
2013-08-28 14:35:00,36.01,36.02,35.99,35.99,20200.0,29.7476,29.7559,29.7311,29.7311,20200.0
2013-08-28 14:40:00,35.99,36.02,35.99,35.99,35600.0,29.7311,29.7559,29.7311,29.7311,35600.0
2013-08-28 14:45:00,35.99,36.01,35.98,36.0,32800.0,29.7311,29.7476,29.7228,29.7394,32800.0
2013-08-28 14:50:00,36.01,36.01,35.98,36.0,21500.0,29.7476,29.7476,29.7228,29.7394,21500.0
2013-08-28 14:55:00,36.01,36.01,35.97,35.97,26000.0,29.7476,29.7476,29.7146,29.7146,26000.0
2013-08-28 15:00:00,35.98,36.0,35.97,36.0,32600.0,29.7228,29.7394,29.7146,29.7394,32600.0
2013-08-28 15:05:00,35.99,36.0,35.99,36.0,38200.0,29.7311,29.7394,29.7311,29.7394,38200.0
2013-08-28 15:10:00,36.0,36.01,35.99,35.99,36800.0,29.7394,29.7476,29.7311,29.7311,36800.0
2013-08-28 15:15:00,36.0,36.0,35.96,35.96,31900.0,29.7394,29.7394,29.7063,29.7063,31900.0
2013-08-28 15:20:00,35.97,36.02,35.96,36.0,54300.0,29.7146,29.7559,29.7063,29.7394,54300.0
2013-08-28 15:25:00,36.01,36.01,35.97,35.97,29800.0,29.7476,29.7476,29.7146,29.7146,29800.0
2013-08-28 15:30:00,35.97,35.99,35.97,35.99,47300.0,29.7146,29.7311,29.7146,29.7311,47300.0
2013-08-28 15:35:00,35.99,36.01,35.98,35.98,77000.0,29.7311,29.7476,29.7228,29.7228,77000.0
2013-08-28 15:40:00,35.98,35.99,35.97,35.98,40800.0,29.7228,29.7311,29.7146,29.7228,40800.0
2013-08-28 15:45:00,35.99,36.02,35.97,35.97,89600.0,29.7311,29.7559,29.7146,29.7146,89600.0
2013-08-28 15:50:00,35.97,36.0,35.96,35.99,91000.0,29.7146,29.7394,29.7063,29.7311,91000.0
2013-08-28 15:55:00,35.99,36.0,35.92,35.96,302700.0,29.7311,29.7394,29.6733,29.7063,302700.0
2013-08-29 09:30:00,35.89,35.99,35.83,35.93,74100.0,29.6485,29.7311,29.5989,29.6815,74100.0
2013-08-29 09:35:00,35.92,36.02,35.9,36.02,24800.0,29.6733,29.7559,29.6567,29.7559,24800.0
2013-08-29 09:40:00,36.01,36.07,35.99,36.07,24000.0,29.7476,29.7972,29.7311,29.7972,24000.0
2013-08-29 09:45:00,36.08,36.12,35.98,35.99,76700.0,29.8054,29.8385,29.7228,29.7311,76700.0
2013-08-29 09:50:00,35.98,36.03,35.96,36.02,37300.0,29.7228,29.7641,29.7063,29.7559,37300.0
2013-08-29 09:55:00,36.02,36.05,36.01,36.02,24500.0,29.7559,29.7807,29.7476,29.7559,24500.0
2013-08-29 10:00:00,36.02,36.07,35.99,36.0,28300.0,29.7559,29.7972,29.7311,29.7394,28300.0
2013-08-29 10:05:00,36.0,36.02,35.92,35.95,41900.0,29.7394,29.7559,29.6733,29.6981,41900.0
2013-08-29 10:10:00,35.95,35.97,35.92,35.96,51000.0,29.6981,29.7146,29.6733,29.7063,51000.0
2013-08-29 10:15:00,35.96,35.97,35.89,35.91,30400.0,29.7063,29.7146,29.6485,29.665,30400.0
2013-08-29 10:20:00,35.91,35.91,35.84,35.86,31700.0,29.665,29.665,29.6072,29.6237,31700.0
2013-08-29 10:25:00,35.87,35.87,35.83,35.85,34500.0,29.632,29.632,29.5989,29.6154,34500.0
2013-08-29 10:30:00,35.85,35.94,35.84,35.93,27100.0,29.6154,29.6898,29.6072,29.6815,27100.0
2013-08-29 10:35:00,35.92,35.99,35.89,35.99,31300.0,29.6733,29.7311,29.6485,29.7311,31300.0
2013-08-29 10:40:00,35.99,36.06,35.99,36.06,35500.0,29.7311,29.7889,29.7311,29.7889,35500.0
2013-08-29 10:45:00,36.06,36.07,36.03,36.04,20400.0,29.7889,29.7972,29.7641,29.7724,20400.0
2013-08-29 10:50:00,36.03,36.09,36.02,36.05,24400.0,29.7641,29.8137,29.7559,29.7807,24400.0
2013-08-29 10:55:00,36.05,36.06,36.04,36.04,12800.0,29.7807,29.7889,29.7724,29.7724,12800.0
2013-08-29 11:00:00,36.04,36.06,36.02,36.03,15400.0,29.7724,29.7889,29.7559,29.7641,15400.0
2013-08-29 11:05:00,36.03,36.05,36.02,36.05,10100.0,29.7641,29.7807,29.7559,29.7807,10100.0
2013-08-29 11:10:00,36.04,36.08,36.03,36.07,14900.0,29.7724,29.8054,29.7641,29.7972,14900.0
2013-08-29 11:15:00,36.07,36.07,36.05,36.06,15200.0,29.7972,29.7972,29.7807,29.7889,15200.0
2013-08-29 11:20:00,36.07,36.12,36.07,36.08,10600.0,29.7972,29.8385,29.7972,29.8054,10600.0
2013-08-29 11:25:00,36.09,36.12,36.09,36.12,18300.0,29.8137,29.8385,29.8137,29.8385,18300.0
2013-08-29 11:30:00,36.12,36.13,36.11,36.11,26500.0,29.8385,29.8467,29.8302,29.8302,26500.0
2013-08-29 11:35:00,36.11,36.17,36.1,36.17,17000.0,29.8302,29.8798,29.822,29.8798,17000.0
2013-08-29 11:40:00,36.17,36.2,36.16,36.19,8000.0,29.8798,29.9046,29.8715,29.8963,8000.0
2013-08-29 11:45:00,36.19,36.21,36.19,36.2,14200.0,29.8963,29.9128,29.8963,29.9046,14200.0
2013-08-29 11:50:00,36.21,36.22,36.2,36.22,8700.0,29.9128,29.9211,29.9046,29.9211,8700.0
2013-08-29 11:55:00,36.22,36.23,36.2,36.23,9000.0,29.9211,29.9294,29.9046,29.9294,9000.0
2013-08-29 12:00:00,36.22,36.24,36.2,36.24,14800.0,29.9211,29.9376,29.9046,29.9376,14800.0
2013-08-29 12:05:00,36.25,36.28,36.22,36.22,13900.0,29.9459,29.9707,29.9211,29.9211,13900.0
2013-08-29 12:10:00,36.23,36.23,36.2,36.2,8700.0,29.9294,29.9294,29.9046,29.9046,8700.0
2013-08-29 12:15:00,36.2,36.22,36.19,36.2,11700.0,29.9046,29.9211,29.8963,29.9046,11700.0
2013-08-29 12:20:00,36.2,36.22,36.19,36.21,8300.0,29.9046,29.9211,29.8963,29.9128,8300.0
2013-08-29 12:25:00,36.21,36.25,36.2,36.25,7700.0,29.9128,29.9459,29.9046,29.9459,7700.0
2013-08-29 12:30:00,36.24,36.25,36.2,36.2,10200.0,29.9376,29.9459,29.9046,29.9046,10200.0
2013-08-29 12:35:00,36.2,36.2,36.17,36.19,7800.0,29.9046,29.9046,29.8798,29.8963,7800.0
2013-08-29 12:40:00,36.19,36.23,36.19,36.22,11200.0,29.8963,29.9294,29.8963,29.9211,11200.0
2013-08-29 12:45:00,36.22,36.22,36.19,36.22,10300.0,29.9211,29.9211,29.8963,29.9211,10300.0
2013-08-29 12:50:00,36.22,36.22,36.18,36.18,11300.0,29.9211,29.9211,29.8881,29.8881,11300.0
2013-08-29 12:55:00,36.19,36.21,36.18,36.19,6900.0,29.8963,29.9128,29.8881,29.8963,6900.0
2013-08-29 13:00:00,36.19,36.2,36.16,36.2,16000.0,29.8963,29.9046,29.8715,29.9046,16000.0
2013-08-29 13:05:00,36.2,36.24,36.2,36.23,21500.0,29.9046,29.9376,29.9046,29.9294,21500.0
2013-08-29 13:10:00,36.23,36.27,36.22,36.27,20400.0,29.9294,29.9624,29.9211,29.9624,20400.0
2013-08-29 13:15:00,36.27,36.27,36.23,36.25,11500.0,29.9624,29.9624,29.9294,29.9459,11500.0
2013-08-29 13:20:00,36.25,36.26,36.19,36.2,19300.0,29.9459,29.9541,29.8963,29.9046,19300.0
2013-08-29 13:25:00,36.19,36.21,36.17,36.21,18500.0,29.8963,29.9128,29.8798,29.9128,18500.0
2013-08-29 13:30:00,36.21,36.21,36.16,36.16,25000.0,29.9128,29.9128,29.8715,29.8715,25000.0
2013-08-29 13:35:00,36.15,36.19,36.15,36.18,8700.0,29.8633,29.8963,29.8633,29.8881,8700.0
2013-08-29 13:40:00,36.18,36.18,36.16,36.16,12000.0,29.8881,29.8881,29.8715,29.8715,12000.0
2013-08-29 13:45:00,36.16,36.19,36.15,36.17,16000.0,29.8715,29.8963,29.8633,29.8798,16000.0
2013-08-29 13:50:00,36.17,36.18,36.14,36.15,20300.0,29.8798,29.8881,29.855,29.8633,20300.0
2013-08-29 13:55:00,36.16,36.17,36.15,36.16,8100.0,29.8715,29.8798,29.8633,29.8715,8100.0
2013-08-29 14:00:00,36.15,36.22,36.15,36.2,16400.0,29.8633,29.9211,29.8633,29.9046,16400.0
2013-08-29 14:05:00,36.21,36.26,36.2,36.26,19300.0,29.9128,29.9541,29.9046,29.9541,19300.0
2013-08-29 14:10:00,36.25,36.26,36.23,36.24,12400.0,29.9459,29.9541,29.9294,29.9376,12400.0
2013-08-29 14:15:00,36.24,36.25,36.2,36.21,23900.0,29.9376,29.9459,29.9046,29.9128,23900.0
2013-08-29 14:20:00,36.22,36.25,36.2,36.24,12200.0,29.9211,29.9459,29.9046,29.9376,12200.0
2013-08-29 14:25:00,36.24,36.25,36.21,36.23,8700.0,29.9376,29.9459,29.9128,29.9294,8700.0
2013-08-29 14:30:00,36.23,36.25,36.22,36.24,14200.0,29.9294,29.9459,29.9211,29.9376,14200.0
2013-08-29 14:35:00,36.24,36.26,36.21,36.22,11900.0,29.9376,29.9541,29.9128,29.9211,11900.0
2013-08-29 14:40:00,36.21,36.23,36.2,36.22,10900.0,29.9128,29.9294,29.9046,29.9211,10900.0
2013-08-29 14:45:00,36.22,36.24,36.22,36.24,11700.0,29.9211,29.9376,29.9211,29.9376,11700.0
2013-08-29 14:50:00,36.24,36.25,36.21,36.23,17000.0,29.9376,29.9459,29.9128,29.9294,17000.0
2013-08-29 14:55:00,36.22,36.24,36.22,36.24,9800.0,29.9211,29.9376,29.9211,29.9376,9800.0
2013-08-29 15:00:00,36.24,36.25,36.16,36.19,30300.0,29.9376,29.9459,29.8715,29.8963,30300.0
2013-08-29 15:05:00,36.19,36.19,36.15,36.17,27000.0,29.8963,29.8963,29.8633,29.8798,27000.0
2013-08-29 15:10:00,36.18,36.18,36.11,36.12,28800.0,29.8881,29.8881,29.8302,29.8385,28800.0
2013-08-29 15:15:00,36.13,36.16,36.12,36.12,13400.0,29.8467,29.8715,29.8385,29.8385,13400.0
2013-08-29 15:20:00,36.12,36.13,36.1,36.1,22100.0,29.8385,29.8467,29.822,29.822,22100.0
2013-08-29 15:25:00,36.1,36.11,36.06,36.08,31400.0,29.822,29.8302,29.7889,29.8054,31400.0
2013-08-29 15:30:00,36.08,36.09,36.05,36.06,42200.0,29.8054,29.8137,29.7807,29.7889,42200.0
2013-08-29 15:35:00,36.07,36.1,36.05,36.08,21300.0,29.7972,29.822,29.7807,29.8054,21300.0
2013-08-29 15:40:00,36.08,36.1,36.06,36.1,30000.0,29.8054,29.822,29.7889,29.822,30000.0
2013-08-29 15:45:00,36.09,36.12,36.09,36.12,42100.0,29.8137,29.8385,29.8137,29.8385,42100.0
2013-08-29 15:50:00,36.11,36.12,36.09,36.09,38200.0,29.8302,29.8385,29.8137,29.8137,38200.0
2013-08-29 15:55:00,36.1,36.1,36.07,36.07,84400.0,29.822,29.822,29.7972,29.7972,84400.0
2013-08-30 09:30:00,36.02,36.17,36.0,36.05,74000.0,29.7559,29.8798,29.7394,29.7807,74000.0
2013-08-30 09:35:00,36.05,36.1,36.01,36.09,25300.0,29.7807,29.822,29.7476,29.8137,25300.0
2013-08-30 09:40:00,36.1,36.13,36.0,36.08,43000.0,29.822,29.8467,29.7394,29.8054,43000.0
2013-08-30 09:45:00,36.08,36.14,36.08,36.11,23100.0,29.8054,29.855,29.8054,29.8302,23100.0
2013-08-30 09:50:00,36.11,36.13,36.09,36.13,28700.0,29.8302,29.8467,29.8137,29.8467,28700.0
2013-08-30 09:55:00,36.12,36.12,36.07,36.1,20200.0,29.8385,29.8385,29.7972,29.822,20200.0
2013-08-30 10:00:00,36.09,36.09,36.02,36.05,28400.0,29.8137,29.8137,29.7559,29.7807,28400.0
2013-08-30 10:05:00,36.05,36.07,36.02,36.04,55300.0,29.7807,29.7972,29.7559,29.7724,55300.0
2013-08-30 10:10:00,36.04,36.07,36.02,36.05,20700.0,29.7724,29.7972,29.7559,29.7807,20700.0
2013-08-30 10:15:00,36.05,36.09,36.04,36.08,16300.0,29.7807,29.8137,29.7724,29.8054,16300.0
2013-08-30 10:20:00,36.08,36.11,36.08,36.09,17700.0,29.8054,29.8302,29.8054,29.8137,17700.0
2013-08-30 10:25:00,36.08,36.08,36.06,36.06,10700.0,29.8054,29.8054,29.7889,29.7889,10700.0
2013-08-30 10:30:00,36.06,36.08,36.04,36.06,15600.0,29.7889,29.8054,29.7724,29.7889,15600.0
2013-08-30 10:35:00,36.05,36.05,35.99,36.01,19300.0,29.7807,29.7807,29.7311,29.7476,19300.0
2013-08-30 10:40:00,36.0,36.0,35.92,35.92,17600.0,29.7394,29.7394,29.6733,29.6733,17600.0
2013-08-30 10:45:00,35.92,35.94,35.89,35.94,28700.0,29.6733,29.6898,29.6485,29.6898,28700.0
2013-08-30 10:50:00,35.93,35.93,35.89,35.89,27300.0,29.6815,29.6815,29.6485,29.6485,27300.0
2013-08-30 10:55:00,35.89,35.93,35.89,35.9,29200.0,29.6485,29.6815,29.6485,29.6567,29200.0
2013-08-30 11:00:00,35.89,35.94,35.88,35.93,27300.0,29.6485,29.6898,29.6402,29.6815,27300.0
2013-08-30 11:05:00,35.93,35.93,35.89,35.91,19000.0,29.6815,29.6815,29.6485,29.665,19000.0
2013-08-30 11:10:00,35.91,35.95,35.9,35.93,25200.0,29.665,29.6981,29.6567,29.6815,25200.0
2013-08-30 11:15:00,35.92,35.95,35.91,35.93,12300.0,29.6733,29.6981,29.665,29.6815,12300.0
2013-08-30 11:20:00,35.93,35.94,35.91,35.91,15200.0,29.6815,29.6898,29.665,29.665,15200.0
2013-08-30 11:25:00,35.9,35.94,35.85,35.85,29800.0,29.6567,29.6898,29.6154,29.6154,29800.0
2013-08-30 11:30:00,35.85,35.89,35.84,35.85,30900.0,29.6154,29.6485,29.6072,29.6154,30900.0
2013-08-30 11:35:00,35.85,35.87,35.82,35.85,18200.0,29.6154,29.632,29.5907,29.6154,18200.0
2013-08-30 11:40:00,35.84,35.89,35.84,35.88,36800.0,29.6072,29.6485,29.6072,29.6402,36800.0
2013-08-30 11:45:00,35.89,35.96,35.89,35.92,14400.0,29.6485,29.7063,29.6485,29.6733,14400.0
2013-08-30 11:50:00,35.93,35.97,35.9,35.95,12100.0,29.6815,29.7146,29.6567,29.6981,12100.0
2013-08-30 11:55:00,35.95,35.96,35.93,35.94,21200.0,29.6981,29.7063,29.6815,29.6898,21200.0
2013-08-30 12:00:00,35.94,35.97,35.93,35.94,18300.0,29.6898,29.7146,29.6815,29.6898,18300.0
2013-08-30 12:05:00,35.94,35.97,35.94,35.95,14500.0,29.6898,29.7146,29.6898,29.6981,14500.0
2013-08-30 12:10:00,35.96,35.99,35.95,35.97,14400.0,29.7063,29.7311,29.6981,29.7146,14400.0
2013-08-30 12:15:00,35.98,36.0,35.98,36.0,12800.0,29.7228,29.7394,29.7228,29.7394,12800.0
2013-08-30 12:20:00,36.0,36.01,35.98,35.98,27800.0,29.7394,29.7476,29.7228,29.7228,27800.0
2013-08-30 12:25:00,35.99,36.02,35.98,36.01,10300.0,29.7311,29.7559,29.7228,29.7476,10300.0
2013-08-30 12:30:00,36.01,36.02,35.99,36.0,23700.0,29.7476,29.7559,29.7311,29.7394,23700.0
2013-08-30 12:35:00,36.0,36.01,35.98,36.0,16000.0,29.7394,29.7476,29.7228,29.7394,16000.0
2013-08-30 12:40:00,36.01,36.03,36.0,36.02,21100.0,29.7476,29.7641,29.7394,29.7559,21100.0
2013-08-30 12:45:00,36.03,36.05,36.02,36.05,11700.0,29.7641,29.7807,29.7559,29.7807,11700.0
2013-08-30 12:50:00,36.04,36.05,36.02,36.05,15400.0,29.7724,29.7807,29.7559,29.7807,15400.0
2013-08-30 12:55:00,36.04,36.05,36.01,36.05,30700.0,29.7724,29.7807,29.7476,29.7807,30700.0
2013-08-30 13:00:00,36.05,36.06,35.97,35.97,32400.0,29.7807,29.7889,29.7146,29.7146,32400.0
2013-08-30 13:05:00,35.97,35.97,35.88,35.88,45800.0,29.7146,29.7146,29.6402,29.6402,45800.0
2013-08-30 13:10:00,35.87,35.96,35.87,35.95,31600.0,29.632,29.7063,29.632,29.6981,31600.0
2013-08-30 13:15:00,35.95,36.04,35.94,35.99,55600.0,29.6981,29.7724,29.6898,29.7311,55600.0
2013-08-30 13:20:00,36.0,36.0,35.94,35.95,15500.0,29.7394,29.7394,29.6898,29.6981,15500.0
2013-08-30 13:25:00,35.96,35.97,35.93,35.97,16200.0,29.7063,29.7146,29.6815,29.7146,16200.0
2013-08-30 13:30:00,35.98,35.99,35.96,35.97,15900.0,29.7228,29.7311,29.7063,29.7146,15900.0
2013-08-30 13:35:00,35.98,36.01,35.95,36.0,14500.0,29.7228,29.7476,29.6981,29.7394,14500.0
2013-08-30 13:40:00,36.0,36.03,35.99,36.01,17100.0,29.7394,29.7641,29.7311,29.7476,17100.0
2013-08-30 13:45:00,36.0,36.05,36.0,36.03,19300.0,29.7394,29.7807,29.7394,29.7641,19300.0
2013-08-30 13:50:00,36.04,36.05,36.0,36.02,10800.0,29.7724,29.7807,29.7394,29.7559,10800.0
2013-08-30 13:55:00,36.01,36.03,35.99,35.99,15500.0,29.7476,29.7641,29.7311,29.7311,15500.0
2013-08-30 14:00:00,35.99,35.99,35.96,35.99,18300.0,29.7311,29.7311,29.7063,29.7311,18300.0
2013-08-30 14:05:00,35.99,36.01,35.97,36.0,21200.0,29.7311,29.7476,29.7146,29.7394,21200.0
2013-08-30 14:10:00,36.01,36.01,35.98,36.0,10400.0,29.7476,29.7476,29.7228,29.7394,10400.0
2013-08-30 14:15:00,35.99,36.01,35.97,36.01,16000.0,29.7311,29.7476,29.7146,29.7476,16000.0
2013-08-30 14:20:00,36.0,36.03,36.0,36.01,13100.0,29.7394,29.7641,29.7394,29.7476,13100.0
2013-08-30 14:25:00,36.0,36.02,35.98,35.99,38100.0,29.7394,29.7559,29.7228,29.7311,38100.0
2013-08-30 14:30:00,36.0,36.06,36.0,36.05,31500.0,29.7394,29.7889,29.7394,29.7807,31500.0
2013-08-30 14:35:00,36.05,36.08,36.05,36.06,15300.0,29.7807,29.8054,29.7807,29.7889,15300.0
2013-08-30 14:40:00,36.06,36.07,36.03,36.04,30400.0,29.7889,29.7972,29.7641,29.7724,30400.0
2013-08-30 14:45:00,36.04,36.07,36.04,36.07,28800.0,29.7724,29.7972,29.7724,29.7972,28800.0
2013-08-30 14:50:00,36.07,36.08,36.04,36.06,26000.0,29.7972,29.8054,29.7724,29.7889,26000.0
2013-08-30 14:55:00,36.06,36.07,36.06,36.07,11100.0,29.7889,29.7972,29.7889,29.7972,11100.0
2013-08-30 15:00:00,36.07,36.1,36.03,36.09,46400.0,29.7972,29.822,29.7641,29.8137,46400.0
2013-08-30 15:05:00,36.09,36.1,36.05,36.08,20400.0,29.8137,29.822,29.7807,29.8054,20400.0
2013-08-30 15:10:00,36.07,36.11,36.06,36.1,22500.0,29.7972,29.8302,29.7889,29.822,22500.0
2013-08-30 15:15:00,36.11,36.14,36.09,36.13,50800.0,29.8302,29.855,29.8137,29.8467,50800.0
2013-08-30 15:20:00,36.13,36.14,36.1,36.11,21000.0,29.8467,29.855,29.822,29.8302,21000.0
2013-08-30 15:25:00,36.1,36.14,36.08,36.14,22300.0,29.822,29.855,29.8054,29.855,22300.0
2013-08-30 15:30:00,36.14,36.14,36.09,36.1,38100.0,29.855,29.855,29.8137,29.822,38100.0
2013-08-30 15:35:00,36.1,36.12,36.09,36.12,27900.0,29.822,29.8385,29.8137,29.8385,27900.0
2013-08-30 15:40:00,36.12,36.12,36.02,36.03,80600.0,29.8385,29.8385,29.7559,29.7641,80600.0
2013-08-30 15:45:00,36.02,36.06,36.0,36.01,113000.0,29.7559,29.7889,29.7394,29.7476,113000.0
2013-08-30 15:50:00,36.01,36.02,35.96,35.97,132400.0,29.7476,29.7559,29.7063,29.7146,132400.0
2013-08-30 15:55:00,35.96,36.12,35.95,36.08,231500.0,29.7063,29.8385,29.6981,29.8054,231500.0
2013-09-03 09:30:00,35.94,36.31,35.94,36.23,293200.0,29.6898,29.9954,29.6898,29.9294,293200.0
2013-09-03 09:35:00,36.22,36.31,36.22,36.25,74000.0,29.9211,29.9954,29.9211,29.9459,74000.0
2013-09-03 09:40:00,36.24,36.29,36.1,36.11,40600.0,29.9376,29.9789,29.822,29.8302,40600.0
2013-09-03 09:45:00,36.09,36.15,36.09,36.1,68800.0,29.8137,29.8633,29.8137,29.822,68800.0
2013-09-03 09:50:00,36.1,36.12,36.02,36.03,40700.0,29.822,29.8385,29.7559,29.7641,40700.0
2013-09-03 09:55:00,36.04,36.12,36.04,36.1,126900.0,29.7724,29.8385,29.7724,29.822,126900.0
2013-09-03 10:00:00,36.09,36.11,36.03,36.06,108200.0,29.8137,29.8302,29.7641,29.7889,108200.0
2013-09-03 10:05:00,36.06,36.07,35.96,35.96,101000.0,29.7889,29.7972,29.7063,29.7063,101000.0
2013-09-03 10:10:00,35.97,35.98,35.93,35.93,98900.0,29.7146,29.7228,29.6815,29.6815,98900.0
2013-09-03 10:15:00,35.93,35.95,35.91,35.91,63200.0,29.6815,29.6981,29.665,29.665,63200.0
2013-09-03 10:20:00,35.91,35.97,35.9,35.94,49100.0,29.665,29.7146,29.6567,29.6898,49100.0
2013-09-03 10:25:00,35.94,36.03,35.94,36.03,34000.0,29.6898,29.7641,29.6898,29.7641,34000.0
2013-09-03 10:30:00,36.03,36.05,36.01,36.03,33000.0,29.7641,29.7807,29.7476,29.7641,33000.0
2013-09-03 10:35:00,36.04,36.05,36.02,36.05,19300.0,29.7724,29.7807,29.7559,29.7807,19300.0
2013-09-03 10:40:00,36.05,36.05,36.01,36.03,27400.0,29.7807,29.7807,29.7476,29.7641,27400.0
2013-09-03 10:45:00,36.03,36.05,36.02,36.03,26000.0,29.7641,29.7807,29.7559,29.7641,26000.0
2013-09-03 10:50:00,36.03,36.04,35.99,36.0,14800.0,29.7641,29.7724,29.7311,29.7394,14800.0
2013-09-03 10:55:00,35.99,36.0,35.95,35.95,19400.0,29.7311,29.7394,29.6981,29.6981,19400.0
2013-09-03 11:00:00,35.95,35.98,35.94,35.94,28400.0,29.6981,29.7228,29.6898,29.6898,28400.0
2013-09-03 11:05:00,35.95,35.97,35.93,35.95,15100.0,29.6981,29.7146,29.6815,29.6981,15100.0
2013-09-03 11:10:00,35.95,36.01,35.95,36.01,27400.0,29.6981,29.7476,29.6981,29.7476,27400.0
2013-09-03 11:15:00,36.01,36.02,35.9,35.9,39700.0,29.7476,29.7559,29.6567,29.6567,39700.0
2013-09-03 11:20:00,35.9,35.92,35.83,35.83,31200.0,29.6567,29.6733,29.5989,29.5989,31200.0
2013-09-03 11:25:00,35.83,35.83,35.76,35.77,26500.0,29.5989,29.5989,29.5411,29.5494,26500.0
2013-09-03 11:30:00,35.77,35.83,35.75,35.83,35300.0,29.5494,29.5989,29.5328,29.5989,35300.0
2013-09-03 11:35:00,35.83,35.86,35.79,35.85,18600.0,29.5989,29.6237,29.5659,29.6154,18600.0
2013-09-03 11:40:00,35.86,35.9,35.86,35.86,11100.0,29.6237,29.6567,29.6237,29.6237,11100.0
2013-09-03 11:45:00,35.85,35.89,35.8,35.89,18200.0,29.6154,29.6485,29.5741,29.6485,18200.0
2013-09-03 11:50:00,35.9,35.96,35.89,35.94,29000.0,29.6567,29.7063,29.6485,29.6898,29000.0
2013-09-03 11:55:00,35.94,35.97,35.93,35.96,29400.0,29.6898,29.7146,29.6815,29.7063,29400.0
2013-09-03 12:00:00,35.97,35.99,35.96,35.98,28000.0,29.7146,29.7311,29.7063,29.7228,28000.0
2013-09-03 12:05:00,35.97,36.0,35.95,36.0,13600.0,29.7146,29.7394,29.6981,29.7394,13600.0
2013-09-03 12:10:00,35.99,36.0,35.95,35.95,20400.0,29.7311,29.7394,29.6981,29.6981,20400.0
2013-09-03 12:15:00,35.95,35.98,35.93,35.94,17400.0,29.6981,29.7228,29.6815,29.6898,17400.0
2013-09-03 12:20:00,35.93,35.98,35.93,35.95,27000.0,29.6815,29.7228,29.6815,29.6981,27000.0
2013-09-03 12:25:00,35.95,35.97,35.94,35.95,9100.0,29.6981,29.7146,29.6898,29.6981,9100.0
2013-09-03 12:30:00,35.95,35.97,35.95,35.96,10000.0,29.6981,29.7146,29.6981,29.7063,10000.0
2013-09-03 12:35:00,35.96,35.97,35.93,35.95,8100.0,29.7063,29.7146,29.6815,29.6981,8100.0
2013-09-03 12:40:00,35.94,35.94,35.9,35.91,14400.0,29.6898,29.6898,29.6567,29.665,14400.0
2013-09-03 12:45:00,35.92,35.92,35.87,35.89,21400.0,29.6733,29.6733,29.632,29.6485,21400.0
2013-09-03 12:50:00,35.9,35.91,35.88,35.89,8200.0,29.6567,29.665,29.6402,29.6485,8200.0
2013-09-03 12:55:00,35.89,35.91,35.87,35.87,9900.0,29.6485,29.665,29.632,29.632,9900.0
2013-09-03 13:00:00,35.87,35.87,35.83,35.83,11000.0,29.632,29.632,29.5989,29.5989,11000.0
2013-09-03 13:05:00,35.83,35.89,35.82,35.88,17800.0,29.5989,29.6485,29.5907,29.6402,17800.0
2013-09-03 13:10:00,35.87,35.9,35.87,35.87,10500.0,29.632,29.6567,29.632,29.632,10500.0
2013-09-03 13:15:00,35.87,35.87,35.85,35.85,14900.0,29.632,29.632,29.6154,29.6154,14900.0
2013-09-03 13:20:00,35.84,35.86,35.81,35.86,9800.0,29.6072,29.6237,29.5824,29.6237,9800.0
2013-09-03 13:25:00,35.86,35.88,35.85,35.87,13800.0,29.6237,29.6402,29.6154,29.632,13800.0
2013-09-03 13:30:00,35.87,35.88,35.85,35.88,11100.0,29.632,29.6402,29.6154,29.6402,11100.0
2013-09-03 13:35:00,35.88,35.89,35.87,35.87,17300.0,29.6402,29.6485,29.632,29.632,17300.0
2013-09-03 13:40:00,35.87,35.88,35.84,35.84,12400.0,29.632,29.6402,29.6072,29.6072,12400.0
2013-09-03 13:45:00,35.84,35.85,35.77,35.77,14800.0,29.6072,29.6154,29.5494,29.5494,14800.0
2013-09-03 13:50:00,35.77,35.85,35.77,35.84,12000.0,29.5494,29.6154,29.5494,29.6072,12000.0
2013-09-03 13:55:00,35.84,35.88,35.83,35.84,28000.0,29.6072,29.6402,29.5989,29.6072,28000.0
2013-09-03 14:00:00,35.84,35.88,35.84,35.85,38900.0,29.6072,29.6402,29.6072,29.6154,38900.0
2013-09-03 14:05:00,35.86,35.86,35.82,35.83,18100.0,29.6237,29.6237,29.5907,29.5989,18100.0
2013-09-03 14:10:00,35.83,35.9,35.82,35.89,23300.0,29.5989,29.6567,29.5907,29.6485,23300.0
2013-09-03 14:15:00,35.9,35.92,35.9,35.92,16400.0,29.6567,29.6733,29.6567,29.6733,16400.0
2013-09-03 14:20:00,35.92,35.93,35.87,35.89,28600.0,29.6733,29.6815,29.632,29.6485,28600.0
2013-09-03 14:25:00,35.9,35.91,35.85,35.91,14700.0,29.6567,29.665,29.6154,29.665,14700.0
2013-09-03 14:30:00,35.91,35.93,35.89,35.9,24600.0,29.665,29.6815,29.6485,29.6567,24600.0
2013-09-03 14:35:00,35.9,35.93,35.88,35.93,17200.0,29.6567,29.6815,29.6402,29.6815,17200.0
2013-09-03 14:40:00,35.93,35.93,35.87,35.89,22800.0,29.6815,29.6815,29.632,29.6485,22800.0
2013-09-03 14:45:00,35.89,35.93,35.87,35.91,18200.0,29.6485,29.6815,29.632,29.665,18200.0
2013-09-03 14:50:00,35.92,35.95,35.88,35.94,38700.0,29.6733,29.6981,29.6402,29.6898,38700.0
2013-09-03 14:55:00,35.93,35.98,35.93,35.98,21400.0,29.6815,29.7228,29.6815,29.7228,21400.0
2013-09-03 15:00:00,35.99,35.99,35.94,35.97,37300.0,29.7311,29.7311,29.6898,29.7146,37300.0
2013-09-03 15:05:00,35.97,36.0,35.96,35.99,45400.0,29.7146,29.7394,29.7063,29.7311,45400.0
2013-09-03 15:10:00,35.99,36.0,35.96,35.97,43100.0,29.7311,29.7394,29.7063,29.7146,43100.0
2013-09-03 15:15:00,35.97,35.98,35.95,35.95,23300.0,29.7146,29.7228,29.6981,29.6981,23300.0
2013-09-03 15:20:00,35.95,35.95,35.93,35.94,21900.0,29.6981,29.6981,29.6815,29.6898,21900.0
2013-09-03 15:25:00,35.94,35.95,35.93,35.94,35900.0,29.6898,29.6981,29.6815,29.6898,35900.0
2013-09-03 15:30:00,35.94,35.97,35.94,35.95,34800.0,29.6898,29.7146,29.6898,29.6981,34800.0
2013-09-03 15:35:00,35.95,35.97,35.94,35.95,38600.0,29.6981,29.7146,29.6898,29.6981,38600.0
2013-09-03 15:40:00,35.94,35.98,35.93,35.97,52100.0,29.6898,29.7228,29.6815,29.7146,52100.0
2013-09-03 15:45:00,35.97,35.97,35.9,35.91,54000.0,29.7146,29.7146,29.6567,29.665,54000.0
2013-09-03 15:50:00,35.91,35.94,35.9,35.92,59500.0,29.665,29.6898,29.6567,29.6733,59500.0
2013-09-03 15:55:00,35.93,35.96,35.91,35.95,203000.0,29.6815,29.7063,29.665,29.6981,203000.0
2013-09-04 09:30:00,35.11,35.39,35.11,35.29,608800.0,29.0041,29.2354,29.0041,29.1528,608800.0
2013-09-04 09:35:00,35.28,35.31,35.21,35.29,164500.0,29.1446,29.1694,29.0867,29.1528,164500.0
2013-09-04 09:40:00,35.28,35.4,35.25,35.35,333400.0,29.1446,29.2437,29.1198,29.2024,333400.0
2013-09-04 09:45:00,35.35,35.47,35.32,35.42,139800.0,29.2024,29.3015,29.1776,29.2602,139800.0
2013-09-04 09:50:00,35.42,35.49,35.4,35.48,176200.0,29.2602,29.3181,29.2437,29.3098,176200.0
2013-09-04 09:55:00,35.49,35.5,35.26,35.26,132400.0,29.3181,29.3263,29.128,29.128,132400.0
2013-09-04 10:00:00,35.27,35.44,35.27,35.41,92300.0,29.1363,29.2767,29.1363,29.252,92300.0
2013-09-04 10:05:00,35.41,35.54,35.41,35.5,99900.0,29.252,29.3594,29.252,29.3263,99900.0
2013-09-04 10:10:00,35.5,35.6,35.5,35.6,88200.0,29.3263,29.4089,29.3263,29.4089,88200.0
2013-09-04 10:15:00,35.59,35.64,35.57,35.57,71100.0,29.4007,29.442,29.3841,29.3841,71100.0
2013-09-04 10:20:00,35.58,35.64,35.55,35.56,87800.0,29.3924,29.442,29.3676,29.3759,87800.0
2013-09-04 10:25:00,35.56,35.57,35.52,35.56,58200.0,29.3759,29.3841,29.3428,29.3759,58200.0
2013-09-04 10:30:00,35.57,35.59,35.55,35.58,77300.0,29.3841,29.4007,29.3676,29.3924,77300.0
2013-09-04 10:35:00,35.59,35.63,35.57,35.6,67200.0,29.4007,29.4337,29.3841,29.4089,67200.0
2013-09-04 10:40:00,35.6,35.61,35.58,35.59,60800.0,29.4089,29.4172,29.3924,29.4007,60800.0
2013-09-04 10:45:00,35.58,35.59,35.52,35.53,48400.0,29.3924,29.4007,29.3428,29.3511,48400.0
2013-09-04 10:50:00,35.54,35.55,35.5,35.51,61300.0,29.3594,29.3676,29.3263,29.3346,61300.0
2013-09-04 10:55:00,35.51,35.54,35.49,35.52,44400.0,29.3346,29.3594,29.3181,29.3428,44400.0
2013-09-04 11:00:00,35.52,35.54,35.5,35.54,84300.0,29.3428,29.3594,29.3263,29.3594,84300.0
2013-09-04 11:05:00,35.54,35.59,35.53,35.55,59600.0,29.3594,29.4007,29.3511,29.3676,59600.0
2013-09-04 11:10:00,35.56,35.56,35.45,35.46,64100.0,29.3759,29.3759,29.285,29.2933,64100.0
2013-09-04 11:15:00,35.47,35.48,35.43,35.48,40100.0,29.3015,29.3098,29.2685,29.3098,40100.0
2013-09-04 11:20:00,35.49,35.53,35.49,35.52,49900.0,29.3181,29.3511,29.3181,29.3428,49900.0
2013-09-04 11:25:00,35.52,35.55,35.49,35.49,54700.0,29.3428,29.3676,29.3181,29.3181,54700.0
2013-09-04 11:30:00,35.5,35.53,35.5,35.51,44000.0,29.3263,29.3511,29.3263,29.3346,44000.0
2013-09-04 11:35:00,35.51,35.57,35.5,35.57,20800.0,29.3346,29.3841,29.3263,29.3841,20800.0
2013-09-04 11:40:00,35.57,35.69,35.57,35.68,75200.0,29.3841,29.4833,29.3841,29.475,75200.0
2013-09-04 11:45:00,35.69,35.75,35.68,35.74,32200.0,29.4833,29.5328,29.475,29.5246,32200.0
2013-09-04 11:50:00,35.74,35.8,35.73,35.8,73700.0,29.5246,29.5741,29.5163,29.5741,73700.0
2013-09-04 11:55:00,35.8,35.8,35.74,35.8,26300.0,29.5741,29.5741,29.5246,29.5741,26300.0
2013-09-04 12:00:00,35.8,35.82,35.8,35.8,35700.0,29.5741,29.5907,29.5741,29.5741,35700.0
2013-09-04 12:05:00,35.81,35.87,35.8,35.86,19400.0,29.5824,29.632,29.5741,29.6237,19400.0
2013-09-04 12:10:00,35.86,35.86,35.83,35.84,16600.0,29.6237,29.6237,29.5989,29.6072,16600.0
2013-09-04 12:15:00,35.84,35.9,35.84,35.9,19900.0,29.6072,29.6567,29.6072,29.6567,19900.0
2013-09-04 12:20:00,35.89,35.92,35.88,35.9,19000.0,29.6485,29.6733,29.6402,29.6567,19000.0
2013-09-04 12:25:00,35.91,35.92,35.9,35.91,22900.0,29.665,29.6733,29.6567,29.665,22900.0
2013-09-04 12:30:00,35.9,35.91,35.84,35.84,25500.0,29.6567,29.665,29.6072,29.6072,25500.0
2013-09-04 12:35:00,35.85,35.9,35.84,35.9,22200.0,29.6154,29.6567,29.6072,29.6567,22200.0
2013-09-04 12:40:00,35.9,35.9,35.86,35.88,19000.0,29.6567,29.6567,29.6237,29.6402,19000.0
2013-09-04 12:45:00,35.87,35.9,35.85,35.89,15900.0,29.632,29.6567,29.6154,29.6485,15900.0
2013-09-04 12:50:00,35.89,35.93,35.89,35.91,19700.0,29.6485,29.6815,29.6485,29.665,19700.0
2013-09-04 12:55:00,35.91,35.93,35.88,35.89,13000.0,29.665,29.6815,29.6402,29.6485,13000.0
2013-09-04 13:00:00,35.89,35.9,35.85,35.85,16700.0,29.6485,29.6567,29.6154,29.6154,16700.0
2013-09-04 13:05:00,35.85,35.87,35.84,35.87,14100.0,29.6154,29.632,29.6072,29.632,14100.0
2013-09-04 13:10:00,35.87,35.88,35.86,35.87,20100.0,29.632,29.6402,29.6237,29.632,20100.0
2013-09-04 13:15:00,35.87,35.95,35.87,35.94,71100.0,29.632,29.6981,29.632,29.6898,71100.0
2013-09-04 13:20:00,35.94,35.98,35.94,35.97,11300.0,29.6898,29.7228,29.6898,29.7146,11300.0
2013-09-04 13:25:00,35.97,35.98,35.95,35.96,20000.0,29.7146,29.7228,29.6981,29.7063,20000.0
2013-09-04 13:30:00,35.96,35.96,35.9,35.9,20600.0,29.7063,29.7063,29.6567,29.6567,20600.0
2013-09-04 13:35:00,35.9,35.91,35.88,35.89,33700.0,29.6567,29.665,29.6402,29.6485,33700.0
2013-09-04 13:40:00,35.89,35.91,35.89,35.9,36500.0,29.6485,29.665,29.6485,29.6567,36500.0
2013-09-04 13:45:00,35.9,35.91,35.85,35.85,20800.0,29.6567,29.665,29.6154,29.6154,20800.0
2013-09-04 13:50:00,35.85,35.92,35.85,35.9,48600.0,29.6154,29.6733,29.6154,29.6567,48600.0
2013-09-04 13:55:00,35.9,35.92,35.89,35.92,17200.0,29.6567,29.6733,29.6485,29.6733,17200.0
2013-09-04 14:00:00,35.91,35.95,35.91,35.93,14900.0,29.665,29.6981,29.665,29.6815,14900.0
2013-09-04 14:05:00,35.93,35.93,35.85,35.85,22700.0,29.6815,29.6815,29.6154,29.6154,22700.0
2013-09-04 14:10:00,35.85,35.87,35.83,35.85,64000.0,29.6154,29.632,29.5989,29.6154,64000.0
2013-09-04 14:15:00,35.85,35.86,35.82,35.82,20600.0,29.6154,29.6237,29.5907,29.5907,20600.0
2013-09-04 14:20:00,35.82,35.82,35.79,35.79,28100.0,29.5907,29.5907,29.5659,29.5659,28100.0
2013-09-04 14:25:00,35.78,35.8,35.78,35.79,29300.0,29.5576,29.5741,29.5576,29.5659,29300.0
2013-09-04 14:30:00,35.8,35.82,35.78,35.82,52000.0,29.5741,29.5907,29.5576,29.5907,52000.0
2013-09-04 14:35:00,35.82,35.86,35.82,35.85,19700.0,29.5907,29.6237,29.5907,29.6154,19700.0
2013-09-04 14:40:00,35.86,35.87,35.85,35.86,25500.0,29.6237,29.632,29.6154,29.6237,25500.0
2013-09-04 14:45:00,35.86,35.86,35.84,35.85,14800.0,29.6237,29.6237,29.6072,29.6154,14800.0
2013-09-04 14:50:00,35.84,35.84,35.79,35.8,21300.0,29.6072,29.6072,29.5659,29.5741,21300.0
2013-09-04 14:55:00,35.79,35.85,35.79,35.84,58200.0,29.5659,29.6154,29.5659,29.6072,58200.0
2013-09-04 15:00:00,35.84,35.88,35.84,35.85,41400.0,29.6072,29.6402,29.6072,29.6154,41400.0
2013-09-04 15:05:00,35.84,35.87,35.83,35.87,24800.0,29.6072,29.632,29.5989,29.632,24800.0
2013-09-04 15:10:00,35.87,35.9,35.87,35.89,23700.0,29.632,29.6567,29.632,29.6485,23700.0
2013-09-04 15:15:00,35.89,35.93,35.88,35.92,21300.0,29.6485,29.6815,29.6402,29.6733,21300.0
2013-09-04 15:20:00,35.91,35.92,35.79,35.81,64700.0,29.665,29.6733,29.5659,29.5824,64700.0
2013-09-04 15:25:00,35.82,35.86,35.79,35.79,37600.0,29.5907,29.6237,29.5659,29.5659,37600.0
2013-09-04 15:30:00,35.8,35.85,35.8,35.84,35200.0,29.5741,29.6154,29.5741,29.6072,35200.0
2013-09-04 15:35:00,35.84,35.86,35.82,35.84,27900.0,29.6072,29.6237,29.5907,29.6072,27900.0
2013-09-04 15:40:00,35.84,35.9,35.83,35.89,50800.0,29.6072,29.6567,29.5989,29.6485,50800.0
2013-09-04 15:45:00,35.89,35.91,35.86,35.88,77600.0,29.6485,29.665,29.6237,29.6402,77600.0
2013-09-04 15:50:00,35.87,35.88,35.87,35.88,34900.0,29.632,29.6402,29.632,29.6402,34900.0
2013-09-04 15:55:00,35.88,35.89,35.84,35.88,174100.0,29.6402,29.6485,29.6072,29.6402,174100.0
2013-09-05 09:30:00,35.4,35.64,35.4,35.61,200500.0,29.2437,29.442,29.2437,29.4172,200500.0
2013-09-05 09:35:00,35.6,35.77,35.6,35.73,98400.0,29.4089,29.5494,29.4089,29.5163,98400.0
2013-09-05 09:40:00,35.73,35.77,35.67,35.74,51900.0,29.5163,29.5494,29.4667,29.5246,51900.0
2013-09-05 09:45:00,35.74,35.78,35.71,35.71,55700.0,29.5246,29.5576,29.4998,29.4998,55700.0
2013-09-05 09:50:00,35.72,35.78,35.7,35.76,101000.0,29.5081,29.5576,29.4915,29.5411,101000.0
2013-09-05 09:55:00,35.76,35.78,35.69,35.7,99700.0,29.5411,29.5576,29.4833,29.4915,99700.0
2013-09-05 10:00:00,35.69,35.72,35.66,35.7,45100.0,29.4833,29.5081,29.4585,29.4915,45100.0
2013-09-05 10:05:00,35.7,35.73,35.68,35.72,71700.0,29.4915,29.5163,29.475,29.5081,71700.0
2013-09-05 10:10:00,35.72,35.72,35.65,35.65,47100.0,29.5081,29.5081,29.4502,29.4502,47100.0
2013-09-05 10:15:00,35.65,35.7,35.65,35.69,78200.0,29.4502,29.4915,29.4502,29.4833,78200.0
2013-09-05 10:20:00,35.68,35.69,35.64,35.65,51600.0,29.475,29.4833,29.442,29.4502,51600.0
2013-09-05 10:25:00,35.66,35.66,35.61,35.62,70700.0,29.4585,29.4585,29.4172,29.4254,70700.0
2013-09-05 10:30:00,35.63,35.65,35.56,35.57,49900.0,29.4337,29.4502,29.3759,29.3841,49900.0
2013-09-05 10:35:00,35.56,35.59,35.55,35.58,65300.0,29.3759,29.4007,29.3676,29.3924,65300.0
2013-09-05 10:40:00,35.58,35.64,35.56,35.63,35900.0,29.3924,29.442,29.3759,29.4337,35900.0
2013-09-05 10:45:00,35.63,35.64,35.59,35.6,33400.0,29.4337,29.442,29.4007,29.4089,33400.0
2013-09-05 10:50:00,35.61,35.62,35.59,35.59,51600.0,29.4172,29.4254,29.4007,29.4007,51600.0
2013-09-05 10:55:00,35.6,35.61,35.57,35.57,36700.0,29.4089,29.4172,29.3841,29.3841,36700.0
2013-09-05 11:00:00,35.57,35.6,35.55,35.56,51900.0,29.3841,29.4089,29.3676,29.3759,51900.0
2013-09-05 11:05:00,35.55,35.57,35.51,35.56,55100.0,29.3676,29.3841,29.3346,29.3759,55100.0
2013-09-05 11:10:00,35.57,35.62,35.57,35.6,21500.0,29.3841,29.4254,29.3841,29.4089,21500.0
2013-09-05 11:15:00,35.59,35.65,35.58,35.63,27300.0,29.4007,29.4502,29.3924,29.4337,27300.0
2013-09-05 11:20:00,35.62,35.63,35.58,35.6,32600.0,29.4254,29.4337,29.3924,29.4089,32600.0
2013-09-05 11:25:00,35.6,35.61,35.53,35.54,109300.0,29.4089,29.4172,29.3511,29.3594,109300.0
2013-09-05 11:30:00,35.55,35.57,35.54,35.57,47600.0,29.3676,29.3841,29.3594,29.3841,47600.0
2013-09-05 11:35:00,35.57,35.63,35.57,35.62,18700.0,29.3841,29.4337,29.3841,29.4254,18700.0
2013-09-05 11:40:00,35.61,35.67,35.61,35.67,12900.0,29.4172,29.4667,29.4172,29.4667,12900.0
2013-09-05 11:45:00,35.67,35.69,35.66,35.67,30900.0,29.4667,29.4833,29.4585,29.4667,30900.0
2013-09-05 11:50:00,35.66,35.68,35.65,35.68,9600.0,29.4585,29.475,29.4502,29.475,9600.0
2013-09-05 11:55:00,35.67,35.67,35.65,35.66,8100.0,29.4667,29.4667,29.4502,29.4585,8100.0
2013-09-05 12:00:00,35.66,35.71,35.66,35.71,15100.0,29.4585,29.4998,29.4585,29.4998,15100.0
2013-09-05 12:05:00,35.71,35.73,35.71,35.72,16600.0,29.4998,29.5163,29.4998,29.5081,16600.0
2013-09-05 12:10:00,35.71,35.72,35.69,35.72,7700.0,29.4998,29.5081,29.4833,29.5081,7700.0
2013-09-05 12:15:00,35.71,35.71,35.7,35.7,21200.0,29.4998,29.4998,29.4915,29.4915,21200.0
2013-09-05 12:20:00,35.7,35.7,35.69,35.69,31200.0,29.4915,29.4915,29.4833,29.4833,31200.0
2013-09-05 12:25:00,35.69,35.69,35.68,35.69,7500.0,29.4833,29.4833,29.475,29.4833,7500.0
2013-09-05 12:30:00,35.69,35.72,35.69,35.7,30200.0,29.4833,29.5081,29.4833,29.4915,30200.0
2013-09-05 12:35:00,35.69,35.69,35.67,35.69,8200.0,29.4833,29.4833,29.4667,29.4833,8200.0
2013-09-05 12:40:00,35.69,35.7,35.68,35.69,13100.0,29.4833,29.4915,29.475,29.4833,13100.0
2013-09-05 12:45:00,35.69,35.69,35.68,35.69,4300.0,29.4833,29.4833,29.475,29.4833,4300.0
2013-09-05 12:50:00,35.69,35.69,35.66,35.68,30900.0,29.4833,29.4833,29.4585,29.475,30900.0
2013-09-05 12:55:00,35.68,35.72,35.67,35.71,20000.0,29.475,29.5081,29.4667,29.4998,20000.0
2013-09-05 13:00:00,35.71,35.74,35.71,35.74,19000.0,29.4998,29.5246,29.4998,29.5246,19000.0
2013-09-05 13:05:00,35.74,35.78,35.74,35.78,7200.0,29.5246,29.5576,29.5246,29.5576,7200.0
2013-09-05 13:10:00,35.78,35.79,35.77,35.79,22500.0,29.5576,29.5659,29.5494,29.5659,22500.0
2013-09-05 13:15:00,35.79,35.81,35.79,35.8,8900.0,29.5659,29.5824,29.5659,29.5741,8900.0
2013-09-05 13:20:00,35.81,35.86,35.81,35.85,25900.0,29.5824,29.6237,29.5824,29.6154,25900.0
2013-09-05 13:25:00,35.84,35.87,35.84,35.87,25400.0,29.6072,29.632,29.6072,29.632,25400.0
2013-09-05 13:30:00,35.88,35.89,35.86,35.87,20100.0,29.6402,29.6485,29.6237,29.632,20100.0
2013-09-05 13:35:00,35.86,35.88,35.86,35.88,8500.0,29.6237,29.6402,29.6237,29.6402,8500.0
2013-09-05 13:40:00,35.88,35.91,35.87,35.91,15400.0,29.6402,29.665,29.632,29.665,15400.0
2013-09-05 13:45:00,35.91,35.95,35.91,35.93,27700.0,29.665,29.6981,29.665,29.6815,27700.0
2013-09-05 13:50:00,35.93,35.93,35.9,35.91,30500.0,29.6815,29.6815,29.6567,29.665,30500.0
2013-09-05 13:55:00,35.91,35.92,35.9,35.91,26500.0,29.665,29.6733,29.6567,29.665,26500.0
2013-09-05 14:00:00,35.9,35.92,35.89,35.92,15500.0,29.6567,29.6733,29.6485,29.6733,15500.0
2013-09-05 14:05:00,35.91,35.91,35.9,35.91,15300.0,29.665,29.665,29.6567,29.665,15300.0
2013-09-05 14:10:00,35.91,35.91,35.89,35.9,11300.0,29.665,29.665,29.6485,29.6567,11300.0
2013-09-05 14:15:00,35.91,35.95,35.91,35.95,51500.0,29.665,29.6981,29.665,29.6981,51500.0
2013-09-05 14:20:00,35.95,35.97,35.94,35.94,33000.0,29.6981,29.7146,29.6898,29.6898,33000.0
2013-09-05 14:25:00,35.94,35.97,35.93,35.96,20700.0,29.6898,29.7146,29.6815,29.7063,20700.0
2013-09-05 14:30:00,35.97,35.98,35.97,35.97,10500.0,29.7146,29.7228,29.7146,29.7146,10500.0
2013-09-05 14:35:00,35.98,36.03,35.97,36.01,68000.0,29.7228,29.7641,29.7146,29.7476,68000.0
2013-09-05 14:40:00,36.01,36.02,35.98,35.98,47500.0,29.7476,29.7559,29.7228,29.7228,47500.0
2013-09-05 14:45:00,35.98,35.98,35.95,35.96,23000.0,29.7228,29.7228,29.6981,29.7063,23000.0
2013-09-05 14:50:00,35.96,36.01,35.95,36.01,20600.0,29.7063,29.7476,29.6981,29.7476,20600.0
2013-09-05 14:55:00,36.0,36.01,35.96,35.97,35500.0,29.7394,29.7476,29.7063,29.7146,35500.0
2013-09-05 15:00:00,35.96,35.99,35.95,35.96,26900.0,29.7063,29.7311,29.6981,29.7063,26900.0
2013-09-05 15:05:00,35.95,35.99,35.95,35.97,27600.0,29.6981,29.7311,29.6981,29.7146,27600.0
2013-09-05 15:10:00,35.97,35.99,35.96,35.99,47800.0,29.7146,29.7311,29.7063,29.7311,47800.0
2013-09-05 15:15:00,35.98,35.99,35.96,35.98,28600.0,29.7228,29.7311,29.7063,29.7228,28600.0
2013-09-05 15:20:00,35.97,35.98,35.91,35.93,40500.0,29.7146,29.7228,29.665,29.6815,40500.0
2013-09-05 15:25:00,35.93,35.97,35.93,35.97,30200.0,29.6815,29.7146,29.6815,29.7146,30200.0
2013-09-05 15:30:00,35.97,35.97,35.92,35.93,35800.0,29.7146,29.7146,29.6733,29.6815,35800.0
2013-09-05 15:35:00,35.93,35.95,35.9,35.93,40200.0,29.6815,29.6981,29.6567,29.6815,40200.0
2013-09-05 15:40:00,35.93,35.94,35.91,35.93,39000.0,29.6815,29.6898,29.665,29.6815,39000.0
2013-09-05 15:45:00,35.93,35.94,35.91,35.94,61900.0,29.6815,29.6898,29.665,29.6898,61900.0
2013-09-05 15:50:00,35.93,35.94,35.91,35.93,63700.0,29.6815,29.6898,29.665,29.6815,63700.0
2013-09-05 15:55:00,35.93,35.94,35.9,35.92,164100.0,29.6815,29.6898,29.6567,29.6733,164100.0
2013-09-06 09:30:00,35.89,35.98,35.88,35.93,86900.0,29.6485,29.7228,29.6402,29.6815,86900.0
2013-09-06 09:35:00,35.95,36.01,35.94,35.98,59000.0,29.6981,29.7476,29.6898,29.7228,59000.0
2013-09-06 09:40:00,35.98,35.99,35.81,35.82,61300.0,29.7228,29.7311,29.5824,29.5907,61300.0
2013-09-06 09:45:00,35.82,35.84,35.61,35.67,109200.0,29.5907,29.6072,29.4172,29.4667,109200.0
2013-09-06 09:50:00,35.67,35.75,35.65,35.72,36700.0,29.4667,29.5328,29.4502,29.5081,36700.0
2013-09-06 09:55:00,35.72,35.8,35.72,35.76,24000.0,29.5081,29.5741,29.5081,29.5411,24000.0
2013-09-06 10:00:00,35.76,35.76,35.63,35.65,28400.0,29.5411,29.5411,29.4337,29.4502,28400.0
2013-09-06 10:05:00,35.65,35.73,35.64,35.7,37900.0,29.4502,29.5163,29.442,29.4915,37900.0
2013-09-06 10:10:00,35.71,35.8,35.71,35.74,34200.0,29.4998,29.5741,29.4998,29.5246,34200.0
2013-09-06 10:15:00,35.73,35.79,35.73,35.77,38200.0,29.5163,29.5659,29.5163,29.5494,38200.0
2013-09-06 10:20:00,35.77,35.78,35.72,35.72,23500.0,29.5494,29.5576,29.5081,29.5081,23500.0
2013-09-06 10:25:00,35.72,35.75,35.71,35.73,23800.0,29.5081,29.5328,29.4998,29.5163,23800.0
2013-09-06 10:30:00,35.74,35.79,35.73,35.78,37100.0,29.5246,29.5659,29.5163,29.5576,37100.0
2013-09-06 10:35:00,35.78,35.79,35.69,35.69,59800.0,29.5576,29.5659,29.4833,29.4833,59800.0
2013-09-06 10:40:00,35.7,35.76,35.7,35.75,46800.0,29.4915,29.5411,29.4915,29.5328,46800.0
2013-09-06 10:45:00,35.75,35.83,35.75,35.83,110500.0,29.5328,29.5989,29.5328,29.5989,110500.0
2013-09-06 10:50:00,35.83,35.85,35.8,35.81,38800.0,29.5989,29.6154,29.5741,29.5824,38800.0
2013-09-06 10:55:00,35.81,35.91,35.8,35.87,100300.0,29.5824,29.665,29.5741,29.632,100300.0
2013-09-06 11:00:00,35.89,35.9,35.84,35.84,44400.0,29.6485,29.6567,29.6072,29.6072,44400.0
2013-09-06 11:05:00,35.85,35.89,35.85,35.86,32100.0,29.6154,29.6485,29.6154,29.6237,32100.0
2013-09-06 11:10:00,35.87,35.89,35.86,35.87,34300.0,29.632,29.6485,29.6237,29.632,34300.0
2013-09-06 11:15:00,35.87,35.87,35.8,35.81,41400.0,29.632,29.632,29.5741,29.5824,41400.0
2013-09-06 11:20:00,35.81,35.85,35.81,35.82,19900.0,29.5824,29.6154,29.5824,29.5907,19900.0
2013-09-06 11:25:00,35.83,35.87,35.83,35.84,17100.0,29.5989,29.632,29.5989,29.6072,17100.0
2013-09-06 11:30:00,35.85,35.87,35.83,35.86,34200.0,29.6154,29.632,29.5989,29.6237,34200.0
2013-09-06 11:35:00,35.86,35.88,35.85,35.88,9500.0,29.6237,29.6402,29.6154,29.6402,9500.0
2013-09-06 11:40:00,35.88,35.89,35.86,35.86,12000.0,29.6402,29.6485,29.6237,29.6237,12000.0
2013-09-06 11:45:00,35.87,35.87,35.85,35.85,13600.0,29.632,29.632,29.6154,29.6154,13600.0
2013-09-06 11:50:00,35.86,35.88,35.85,35.87,20000.0,29.6237,29.6402,29.6154,29.632,20000.0
2013-09-06 11:55:00,35.87,35.91,35.87,35.9,18300.0,29.632,29.665,29.632,29.6567,18300.0
2013-09-06 12:00:00,35.9,35.92,35.89,35.89,17700.0,29.6567,29.6733,29.6485,29.6485,17700.0
2013-09-06 12:05:00,35.89,35.89,35.88,35.88,8600.0,29.6485,29.6485,29.6402,29.6402,8600.0
2013-09-06 12:10:00,35.88,35.92,35.88,35.92,15000.0,29.6402,29.6733,29.6402,29.6733,15000.0
2013-09-06 12:15:00,35.93,35.96,35.92,35.96,14800.0,29.6815,29.7063,29.6733,29.7063,14800.0
2013-09-06 12:20:00,35.96,35.97,35.95,35.95,11300.0,29.7063,29.7146,29.6981,29.6981,11300.0
2013-09-06 12:25:00,35.95,36.0,35.95,35.98,27800.0,29.6981,29.7394,29.6981,29.7228,27800.0
2013-09-06 12:30:00,35.98,35.98,35.96,35.96,8500.0,29.7228,29.7228,29.7063,29.7063,8500.0
2013-09-06 12:35:00,35.96,35.97,35.93,35.93,19000.0,29.7063,29.7146,29.6815,29.6815,19000.0
2013-09-06 12:40:00,35.93,35.93,35.89,35.92,17500.0,29.6815,29.6815,29.6485,29.6733,17500.0
2013-09-06 12:45:00,35.93,35.93,35.92,35.92,5100.0,29.6815,29.6815,29.6733,29.6733,5100.0
2013-09-06 12:50:00,35.91,35.95,35.91,35.95,7600.0,29.665,29.6981,29.665,29.6981,7600.0
2013-09-06 12:55:00,35.96,35.97,35.94,35.95,10500.0,29.7063,29.7146,29.6898,29.6981,10500.0
2013-09-06 13:00:00,35.94,35.98,35.93,35.98,13200.0,29.6898,29.7228,29.6815,29.7228,13200.0
2013-09-06 13:05:00,35.98,36.0,35.97,35.97,15100.0,29.7228,29.7394,29.7146,29.7146,15100.0
2013-09-06 13:10:00,35.98,35.99,35.97,35.98,17000.0,29.7228,29.7311,29.7146,29.7228,17000.0
2013-09-06 13:15:00,35.98,36.01,35.98,36.01,18800.0,29.7228,29.7476,29.7228,29.7476,18800.0
2013-09-06 13:20:00,36.01,36.01,35.97,35.98,8000.0,29.7476,29.7476,29.7146,29.7228,8000.0
2013-09-06 13:25:00,35.97,35.99,35.96,35.99,10200.0,29.7146,29.7311,29.7063,29.7311,10200.0
2013-09-06 13:30:00,35.98,36.0,35.98,35.99,11500.0,29.7228,29.7394,29.7228,29.7311,11500.0
2013-09-06 13:35:00,35.99,35.99,35.95,35.95,16100.0,29.7311,29.7311,29.6981,29.6981,16100.0
2013-09-06 13:40:00,35.95,35.99,35.95,35.99,14800.0,29.6981,29.7311,29.6981,29.7311,14800.0
2013-09-06 13:45:00,35.98,36.02,35.98,36.02,48400.0,29.7228,29.7559,29.7228,29.7559,48400.0
2013-09-06 13:50:00,36.03,36.06,36.03,36.03,14400.0,29.7641,29.7889,29.7641,29.7641,14400.0
2013-09-06 13:55:00,36.02,36.02,35.98,36.0,31700.0,29.7559,29.7559,29.7228,29.7394,31700.0
2013-09-06 14:00:00,36.01,36.05,36.01,36.03,19000.0,29.7476,29.7807,29.7476,29.7641,19000.0
2013-09-06 14:05:00,36.02,36.05,36.02,36.02,16400.0,29.7559,29.7807,29.7559,29.7559,16400.0
2013-09-06 14:10:00,36.03,36.03,35.99,35.99,3900.0,29.7641,29.7641,29.7311,29.7311,3900.0
2013-09-06 14:15:00,36.0,36.05,36.0,36.05,28400.0,29.7394,29.7807,29.7394,29.7807,28400.0
2013-09-06 14:20:00,36.04,36.06,36.04,36.05,16600.0,29.7724,29.7889,29.7724,29.7807,16600.0
2013-09-06 14:25:00,36.05,36.06,36.04,36.05,15900.0,29.7807,29.7889,29.7724,29.7807,15900.0
2013-09-06 14:30:00,36.05,36.08,36.05,36.05,21600.0,29.7807,29.8054,29.7807,29.7807,21600.0
2013-09-06 14:35:00,36.06,36.09,36.04,36.08,23000.0,29.7889,29.8137,29.7724,29.8054,23000.0
2013-09-06 14:40:00,36.08,36.08,36.04,36.07,35200.0,29.8054,29.8054,29.7724,29.7972,35200.0
2013-09-06 14:45:00,36.06,36.1,36.05,36.07,44000.0,29.7889,29.822,29.7807,29.7972,44000.0
2013-09-06 14:50:00,36.07,36.11,36.07,36.08,27200.0,29.7972,29.8302,29.7972,29.8054,27200.0
2013-09-06 14:55:00,36.07,36.08,36.05,36.08,26600.0,29.7972,29.8054,29.7807,29.8054,26600.0
2013-09-06 15:00:00,36.08,36.1,36.05,36.1,31700.0,29.8054,29.822,29.7807,29.822,31700.0
2013-09-06 15:05:00,36.1,36.12,36.05,36.07,75600.0,29.822,29.8385,29.7807,29.7972,75600.0
2013-09-06 15:10:00,36.07,36.07,35.99,36.0,54100.0,29.7972,29.7972,29.7311,29.7394,54100.0
2013-09-06 15:15:00,36.01,36.03,36.01,36.01,22600.0,29.7476,29.7641,29.7476,29.7476,22600.0
2013-09-06 15:20:00,36.02,36.04,35.98,35.98,22500.0,29.7559,29.7724,29.7228,29.7228,22500.0
2013-09-06 15:25:00,35.98,36.04,35.98,36.02,18900.0,29.7228,29.7724,29.7228,29.7559,18900.0
2013-09-06 15:30:00,36.02,36.02,35.99,36.01,18000.0,29.7559,29.7559,29.7311,29.7476,18000.0
2013-09-06 15:35:00,36.0,36.01,35.95,35.96,44000.0,29.7394,29.7476,29.6981,29.7063,44000.0
2013-09-06 15:40:00,35.95,35.96,35.92,35.92,27700.0,29.6981,29.7063,29.6733,29.6733,27700.0
2013-09-06 15:45:00,35.92,35.93,35.87,35.87,44700.0,29.6733,29.6815,29.632,29.632,44700.0
2013-09-06 15:50:00,35.87,35.88,35.87,35.88,33200.0,29.632,29.6402,29.632,29.6402,33200.0
2013-09-06 15:55:00,35.88,35.88,35.84,35.86,161300.0,29.6402,29.6402,29.6072,29.6237,161300.0
2013-09-09 09:30:00,35.97,36.1,35.95,36.07,34700.0,29.7146,29.822,29.6981,29.7972,34700.0
2013-09-09 09:35:00,36.08,36.1,35.98,35.99,56300.0,29.8054,29.822,29.7228,29.7311,56300.0
2013-09-09 09:40:00,35.99,36.0,35.93,35.95,29200.0,29.7311,29.7394,29.6815,29.6981,29200.0
2013-09-09 09:45:00,35.97,35.99,35.94,35.98,19300.0,29.7146,29.7311,29.6898,29.7228,19300.0
2013-09-09 09:50:00,35.99,36.02,35.94,36.02,41300.0,29.7311,29.7559,29.6898,29.7559,41300.0
2013-09-09 09:55:00,36.02,36.07,36.02,36.07,31700.0,29.7559,29.7972,29.7559,29.7972,31700.0
2013-09-09 10:00:00,36.08,36.09,35.99,35.99,50500.0,29.8054,29.8137,29.7311,29.7311,50500.0
2013-09-09 10:05:00,36.0,36.0,35.94,35.95,54600.0,29.7394,29.7394,29.6898,29.6981,54600.0
2013-09-09 10:10:00,35.95,35.98,35.94,35.97,24700.0,29.6981,29.7228,29.6898,29.7146,24700.0
2013-09-09 10:15:00,35.98,35.99,35.93,35.93,22800.0,29.7228,29.7311,29.6815,29.6815,22800.0
2013-09-09 10:20:00,35.93,35.97,35.93,35.95,21900.0,29.6815,29.7146,29.6815,29.6981,21900.0
2013-09-09 10:25:00,35.95,35.95,35.9,35.9,29400.0,29.6981,29.6981,29.6567,29.6567,29400.0
2013-09-09 10:30:00,35.89,35.94,35.89,35.94,37600.0,29.6485,29.6898,29.6485,29.6898,37600.0
2013-09-09 10:35:00,35.94,35.95,35.9,35.9,53500.0,29.6898,29.6981,29.6567,29.6567,53500.0
2013-09-09 10:40:00,35.91,35.98,35.9,35.95,49700.0,29.665,29.7228,29.6567,29.6981,49700.0
2013-09-09 10:45:00,35.95,35.97,35.93,35.94,47000.0,29.6981,29.7146,29.6815,29.6898,47000.0
2013-09-09 10:50:00,35.94,35.95,35.93,35.94,26200.0,29.6898,29.6981,29.6815,29.6898,26200.0
2013-09-09 10:55:00,35.94,35.97,35.93,35.95,34600.0,29.6898,29.7146,29.6815,29.6981,34600.0
2013-09-09 11:00:00,35.95,35.96,35.91,35.95,26100.0,29.6981,29.7063,29.665,29.6981,26100.0
2013-09-09 11:05:00,35.95,35.98,35.95,35.98,21600.0,29.6981,29.7228,29.6981,29.7228,21600.0
2013-09-09 11:10:00,35.98,36.01,35.98,36.01,12000.0,29.7228,29.7476,29.7228,29.7476,12000.0
2013-09-09 11:15:00,36.01,36.02,35.97,36.0,13200.0,29.7476,29.7559,29.7146,29.7394,13200.0
2013-09-09 11:20:00,36.0,36.01,35.98,36.0,30200.0,29.7394,29.7476,29.7228,29.7394,30200.0
2013-09-09 11:25:00,36.0,36.04,36.0,36.03,19400.0,29.7394,29.7724,29.7394,29.7641,19400.0
2013-09-09 11:30:00,36.02,36.05,36.02,36.04,20000.0,29.7559,29.7807,29.7559,29.7724,20000.0
2013-09-09 11:35:00,36.05,36.08,36.04,36.08,21300.0,29.7807,29.8054,29.7724,29.8054,21300.0
2013-09-09 11:40:00,36.07,36.11,36.07,36.1,21900.0,29.7972,29.8302,29.7972,29.822,21900.0
2013-09-09 11:45:00,36.1,36.11,36.07,36.07,36900.0,29.822,29.8302,29.7972,29.7972,36900.0
2013-09-09 11:50:00,36.07,36.08,36.05,36.05,8900.0,29.7972,29.8054,29.7807,29.7807,8900.0
2013-09-09 11:55:00,36.05,36.06,36.03,36.03,11700.0,29.7807,29.7889,29.7641,29.7641,11700.0
2013-09-09 12:00:00,36.04,36.07,36.04,36.05,10800.0,29.7724,29.7972,29.7724,29.7807,10800.0
2013-09-09 12:05:00,36.06,36.07,36.05,36.06,11000.0,29.7889,29.7972,29.7807,29.7889,11000.0
2013-09-09 12:10:00,36.06,36.14,36.06,36.14,15300.0,29.7889,29.855,29.7889,29.855,15300.0
2013-09-09 12:15:00,36.13,36.14,36.11,36.12,7700.0,29.8467,29.855,29.8302,29.8385,7700.0
2013-09-09 12:20:00,36.11,36.12,36.1,36.11,6000.0,29.8302,29.8385,29.822,29.8302,6000.0
2013-09-09 12:25:00,36.11,36.13,36.09,36.12,15800.0,29.8302,29.8467,29.8137,29.8385,15800.0
2013-09-09 12:30:00,36.13,36.15,36.11,36.11,16700.0,29.8467,29.8633,29.8302,29.8302,16700.0
2013-09-09 12:35:00,36.11,36.14,36.1,36.13,15000.0,29.8302,29.855,29.822,29.8467,15000.0
2013-09-09 12:40:00,36.14,36.15,36.14,36.15,9600.0,29.855,29.8633,29.855,29.8633,9600.0
2013-09-09 12:45:00,36.15,36.16,36.14,36.15,11500.0,29.8633,29.8715,29.855,29.8633,11500.0
2013-09-09 12:50:00,36.16,36.16,36.14,36.16,20300.0,29.8715,29.8715,29.855,29.8715,20300.0
2013-09-09 12:55:00,36.16,36.17,36.15,36.17,12200.0,29.8715,29.8798,29.8633,29.8798,12200.0
2013-09-09 13:00:00,36.17,36.17,36.15,36.16,12200.0,29.8798,29.8798,29.8633,29.8715,12200.0
2013-09-09 13:05:00,36.17,36.18,36.16,36.17,14600.0,29.8798,29.8881,29.8715,29.8798,14600.0
2013-09-09 13:10:00,36.17,36.18,36.16,36.17,13000.0,29.8798,29.8881,29.8715,29.8798,13000.0
2013-09-09 13:15:00,36.18,36.22,36.17,36.21,47000.0,29.8881,29.9211,29.8798,29.9128,47000.0
2013-09-09 13:20:00,36.21,36.25,36.2,36.25,19100.0,29.9128,29.9459,29.9046,29.9459,19100.0
2013-09-09 13:25:00,36.25,36.25,36.23,36.24,9600.0,29.9459,29.9459,29.9294,29.9376,9600.0
2013-09-09 13:30:00,36.24,36.27,36.23,36.27,22900.0,29.9376,29.9624,29.9294,29.9624,22900.0
2013-09-09 13:35:00,36.27,36.28,36.26,36.28,10700.0,29.9624,29.9707,29.9541,29.9707,10700.0
2013-09-09 13:40:00,36.27,36.29,36.25,36.28,13600.0,29.9624,29.9789,29.9459,29.9707,13600.0
2013-09-09 13:45:00,36.28,36.32,36.28,36.3,28300.0,29.9707,30.0037,29.9707,29.9872,28300.0
2013-09-09 13:50:00,36.31,36.32,36.3,36.31,11700.0,29.9954,30.0037,29.9872,29.9954,11700.0
2013-09-09 13:55:00,36.31,36.32,36.3,36.32,17300.0,29.9954,30.0037,29.9872,30.0037,17300.0
2013-09-09 14:00:00,36.32,36.33,36.25,36.32,139700.0,30.0037,30.012,29.9459,30.0037,139700.0
2013-09-09 14:05:00,36.32,36.33,36.31,36.33,15300.0,30.0037,30.012,29.9954,30.012,15300.0
2013-09-09 14:10:00,36.33,36.35,36.32,36.35,26500.0,30.012,30.0285,30.0037,30.0285,26500.0
2013-09-09 14:15:00,36.35,36.45,36.34,36.41,120500.0,30.0285,30.1111,30.0202,30.0781,120500.0
2013-09-09 14:20:00,36.41,36.43,36.39,36.43,21700.0,30.0781,30.0946,30.0615,30.0946,21700.0
2013-09-09 14:25:00,36.43,36.44,36.4,36.41,19700.0,30.0946,30.1028,30.0698,30.0781,19700.0
2013-09-09 14:30:00,36.4,36.41,36.38,36.38,45600.0,30.0698,30.0781,30.0533,30.0533,45600.0
2013-09-09 14:35:00,36.39,36.41,36.38,36.41,39400.0,30.0615,30.0781,30.0533,30.0781,39400.0
2013-09-09 14:40:00,36.42,36.43,36.41,36.43,18800.0,30.0863,30.0946,30.0781,30.0946,18800.0
2013-09-09 14:45:00,36.42,36.44,36.4,36.42,26100.0,30.0863,30.1028,30.0698,30.0863,26100.0
2013-09-09 14:50:00,36.42,36.43,36.41,36.42,15500.0,30.0863,30.0946,30.0781,30.0863,15500.0
2013-09-09 14:55:00,36.41,36.44,36.41,36.41,24100.0,30.0781,30.1028,30.0781,30.0781,24100.0
2013-09-09 15:00:00,36.42,36.43,36.41,36.43,17300.0,30.0863,30.0946,30.0781,30.0946,17300.0
2013-09-09 15:05:00,36.43,36.44,36.38,36.42,35100.0,30.0946,30.1028,30.0533,30.0863,35100.0
2013-09-09 15:10:00,36.41,36.41,36.38,36.38,28100.0,30.0781,30.0781,30.0533,30.0533,28100.0
2013-09-09 15:15:00,36.39,36.43,36.38,36.43,35300.0,30.0615,30.0946,30.0533,30.0946,35300.0
2013-09-09 15:20:00,36.43,36.45,36.42,36.44,62900.0,30.0946,30.1111,30.0863,30.1028,62900.0
2013-09-09 15:25:00,36.44,36.45,36.42,36.43,38500.0,30.1028,30.1111,30.0863,30.0946,38500.0
2013-09-09 15:30:00,36.43,36.45,36.42,36.44,35700.0,30.0946,30.1111,30.0863,30.1028,35700.0
2013-09-09 15:35:00,36.44,36.47,36.44,36.45,74000.0,30.1028,30.1276,30.1028,30.1111,74000.0
2013-09-09 15:40:00,36.45,36.45,36.4,36.42,114700.0,30.1111,30.1111,30.0698,30.0863,114700.0
2013-09-09 15:45:00,36.42,36.43,36.42,36.43,84600.0,30.0863,30.0946,30.0863,30.0946,84600.0
2013-09-09 15:50:00,36.43,36.47,36.42,36.44,161200.0,30.0946,30.1276,30.0863,30.1028,161200.0
2013-09-09 15:55:00,36.45,36.45,36.42,36.44,177700.0,30.1111,30.1111,30.0863,30.1028,177700.0
2013-09-10 09:30:00,36.95,37.09,36.94,37.09,151600.0,30.5241,30.6398,30.5159,30.6398,151600.0
2013-09-10 09:35:00,37.07,37.1,37.02,37.03,74500.0,30.6233,30.6481,30.582,30.5902,74500.0
2013-09-10 09:40:00,37.03,37.12,37.0,37.05,67000.0,30.5902,30.6646,30.5655,30.6068,67000.0
2013-09-10 09:45:00,37.05,37.16,37.04,37.12,71500.0,30.6068,30.6976,30.5985,30.6646,71500.0
2013-09-10 09:50:00,37.13,37.24,37.13,37.21,75500.0,30.6728,30.7637,30.6728,30.7389,75500.0
2013-09-10 09:55:00,37.22,37.28,37.22,37.26,59200.0,30.7472,30.7968,30.7472,30.7802,59200.0
2013-09-10 10:00:00,37.26,37.34,37.24,37.34,54200.0,30.7802,30.8463,30.7637,30.8463,54200.0
2013-09-10 10:05:00,37.33,37.44,37.33,37.4,111600.0,30.8381,30.9289,30.8381,30.8959,111600.0
2013-09-10 10:10:00,37.41,37.44,37.4,37.43,55800.0,30.9041,30.9289,30.8959,30.9207,55800.0
2013-09-10 10:15:00,37.42,37.43,37.35,37.37,59900.0,30.9124,30.9207,30.8546,30.8711,59900.0
2013-09-10 10:20:00,37.38,37.39,37.35,37.36,28900.0,30.8794,30.8876,30.8546,30.8628,28900.0
2013-09-10 10:25:00,37.36,37.37,37.34,37.37,36700.0,30.8628,30.8711,30.8463,30.8711,36700.0
2013-09-10 10:30:00,37.37,37.42,37.36,37.4,94900.0,30.8711,30.9124,30.8628,30.8959,94900.0
2013-09-10 10:35:00,37.4,37.41,37.37,37.37,22700.0,30.8959,30.9041,30.8711,30.8711,22700.0
2013-09-10 10:40:00,37.37,37.39,37.34,37.34,37200.0,30.8711,30.8876,30.8463,30.8463,37200.0
2013-09-10 10:45:00,37.34,37.38,37.34,37.37,22200.0,30.8463,30.8794,30.8463,30.8711,22200.0
2013-09-10 10:50:00,37.36,37.37,37.35,37.35,38700.0,30.8628,30.8711,30.8546,30.8546,38700.0
2013-09-10 10:55:00,37.34,37.36,37.29,37.29,67100.0,30.8463,30.8628,30.805,30.805,67100.0
2013-09-10 11:00:00,37.28,37.33,37.28,37.32,79500.0,30.7968,30.8381,30.7968,30.8298,79500.0
2013-09-10 11:05:00,37.31,37.36,37.31,37.32,37600.0,30.8215,30.8628,30.8215,30.8298,37600.0
2013-09-10 11:10:00,37.32,37.33,37.3,37.3,34800.0,30.8298,30.8381,30.8133,30.8133,34800.0
2013-09-10 11:15:00,37.31,37.34,37.3,37.33,23300.0,30.8215,30.8463,30.8133,30.8381,23300.0
2013-09-10 11:20:00,37.33,37.39,37.33,37.39,29400.0,30.8381,30.8876,30.8381,30.8876,29400.0
2013-09-10 11:25:00,37.38,37.45,37.38,37.44,37500.0,30.8794,30.9372,30.8794,30.9289,37500.0
2013-09-10 11:30:00,37.44,37.45,37.39,37.42,156100.0,30.9289,30.9372,30.8876,30.9124,156100.0
2013-09-10 11:35:00,37.41,37.43,37.33,37.34,44300.0,30.9041,30.9207,30.8381,30.8463,44300.0
2013-09-10 11:40:00,37.34,37.35,37.22,37.23,30300.0,30.8463,30.8546,30.7472,30.7555,30300.0
2013-09-10 11:45:00,37.22,37.36,37.22,37.36,68600.0,30.7472,30.8628,30.7472,30.8628,68600.0
2013-09-10 11:50:00,37.35,37.36,37.32,37.35,24400.0,30.8546,30.8628,30.8298,30.8546,24400.0
2013-09-10 11:55:00,37.35,37.35,37.3,37.32,19800.0,30.8546,30.8546,30.8133,30.8298,19800.0
2013-09-10 12:00:00,37.31,37.32,37.27,37.29,21100.0,30.8215,30.8298,30.7885,30.805,21100.0
2013-09-10 12:05:00,37.29,37.31,37.27,37.3,26300.0,30.805,30.8215,30.7885,30.8133,26300.0
2013-09-10 12:10:00,37.29,37.29,37.24,37.24,15900.0,30.805,30.805,30.7637,30.7637,15900.0
2013-09-10 12:15:00,37.25,37.3,37.24,37.28,20200.0,30.772,30.8133,30.7637,30.7968,20200.0
2013-09-10 12:20:00,37.27,37.29,37.24,37.24,15800.0,30.7885,30.805,30.7637,30.7637,15800.0
2013-09-10 12:25:00,37.24,37.27,37.23,37.27,28700.0,30.7637,30.7885,30.7555,30.7885,28700.0
2013-09-10 12:30:00,37.26,37.27,37.24,37.25,21400.0,30.7802,30.7885,30.7637,30.772,21400.0
2013-09-10 12:35:00,37.25,37.25,37.23,37.23,14500.0,30.772,30.772,30.7555,30.7555,14500.0
2013-09-10 12:40:00,37.24,37.24,37.2,37.21,34700.0,30.7637,30.7637,30.7307,30.7389,34700.0
2013-09-10 12:45:00,37.21,37.23,37.2,37.23,13300.0,30.7389,30.7555,30.7307,30.7555,13300.0
2013-09-10 12:50:00,37.23,37.23,37.2,37.22,12800.0,30.7555,30.7555,30.7307,30.7472,12800.0
2013-09-10 12:55:00,37.23,37.26,37.23,37.25,17800.0,30.7555,30.7802,30.7555,30.772,17800.0
2013-09-10 13:00:00,37.24,37.25,37.2,37.22,12800.0,30.7637,30.772,30.7307,30.7472,12800.0
2013-09-10 13:05:00,37.22,37.22,37.21,37.22,10800.0,30.7472,30.7472,30.7389,30.7472,10800.0
2013-09-10 13:10:00,37.22,37.22,37.18,37.2,30200.0,30.7472,30.7472,30.7141,30.7307,30200.0
2013-09-10 13:15:00,37.19,37.21,37.17,37.2,21100.0,30.7224,30.7389,30.7059,30.7307,21100.0
2013-09-10 13:20:00,37.2,37.24,37.19,37.24,17600.0,30.7307,30.7637,30.7224,30.7637,17600.0
2013-09-10 13:25:00,37.24,37.25,37.22,37.24,22300.0,30.7637,30.772,30.7472,30.7637,22300.0
2013-09-10 13:30:00,37.24,37.26,37.22,37.24,14200.0,30.7637,30.7802,30.7472,30.7637,14200.0
2013-09-10 13:35:00,37.23,37.26,37.23,37.26,15900.0,30.7555,30.7802,30.7555,30.7802,15900.0
2013-09-10 13:40:00,37.26,37.27,37.26,37.27,18100.0,30.7802,30.7885,30.7802,30.7885,18100.0
2013-09-10 13:45:00,37.27,37.28,37.25,37.25,18800.0,30.7885,30.7968,30.772,30.772,18800.0
2013-09-10 13:50:00,37.25,37.26,37.24,37.25,9900.0,30.772,30.7802,30.7637,30.772,9900.0
2013-09-10 13:55:00,37.26,37.26,37.23,37.24,17200.0,30.7802,30.7802,30.7555,30.7637,17200.0
2013-09-10 14:00:00,37.23,37.24,37.2,37.2,17000.0,30.7555,30.7637,30.7307,30.7307,17000.0
2013-09-10 14:05:00,37.2,37.2,37.15,37.15,64600.0,30.7307,30.7307,30.6894,30.6894,64600.0
2013-09-10 14:10:00,37.15,37.19,37.14,37.15,44600.0,30.6894,30.7224,30.6811,30.6894,44600.0
2013-09-10 14:15:00,37.15,37.16,37.12,37.16,28400.0,30.6894,30.6976,30.6646,30.6976,28400.0
2013-09-10 14:20:00,37.16,37.17,37.15,37.15,11800.0,30.6976,30.7059,30.6894,30.6894,11800.0
2013-09-10 14:25:00,37.15,37.19,37.15,37.19,18400.0,30.6894,30.7224,30.6894,30.7224,18400.0
2013-09-10 14:30:00,37.19,37.2,37.15,37.16,26600.0,30.7224,30.7307,30.6894,30.6976,26600.0
2013-09-10 14:35:00,37.16,37.18,37.15,37.16,14300.0,30.6976,30.7141,30.6894,30.6976,14300.0
2013-09-10 14:40:00,37.15,37.16,37.14,37.16,10900.0,30.6894,30.6976,30.6811,30.6976,10900.0
2013-09-10 14:45:00,37.16,37.16,37.13,37.14,21800.0,30.6976,30.6976,30.6728,30.6811,21800.0
2013-09-10 14:50:00,37.15,37.15,37.14,37.14,23900.0,30.6894,30.6894,30.6811,30.6811,23900.0
2013-09-10 14:55:00,37.15,37.16,37.11,37.15,27600.0,30.6894,30.6976,30.6563,30.6894,27600.0
2013-09-10 15:00:00,37.14,37.15,37.13,37.13,26000.0,30.6811,30.6894,30.6728,30.6728,26000.0
2013-09-10 15:05:00,37.13,37.16,37.13,37.15,15900.0,30.6728,30.6976,30.6728,30.6894,15900.0
2013-09-10 15:10:00,37.15,37.16,37.14,37.15,29800.0,30.6894,30.6976,30.6811,30.6894,29800.0
2013-09-10 15:15:00,37.14,37.16,37.14,37.15,31800.0,30.6811,30.6976,30.6811,30.6894,31800.0
2013-09-10 15:20:00,37.15,37.18,37.15,37.18,18700.0,30.6894,30.7141,30.6894,30.7141,18700.0
2013-09-10 15:25:00,37.18,37.21,37.18,37.2,27400.0,30.7141,30.7389,30.7141,30.7307,27400.0
2013-09-10 15:30:00,37.21,37.21,37.18,37.19,41000.0,30.7389,30.7389,30.7141,30.7224,41000.0
2013-09-10 15:35:00,37.19,37.2,37.18,37.18,35300.0,30.7224,30.7307,30.7141,30.7141,35300.0
2013-09-10 15:40:00,37.19,37.2,37.17,37.2,65800.0,30.7224,30.7307,30.7059,30.7307,65800.0
2013-09-10 15:45:00,37.2,37.2,37.16,37.19,136700.0,30.7307,30.7307,30.6976,30.7224,136700.0
2013-09-10 15:50:00,37.2,37.2,37.17,37.17,108600.0,30.7307,30.7307,30.7059,30.7059,108600.0
2013-09-10 15:55:00,37.17,37.19,37.13,37.19,255700.0,30.7059,30.7224,30.6728,30.7224,255700.0
2013-09-11 09:30:00,37.05,37.1,37.03,37.04,82600.0,30.6068,30.6481,30.5902,30.5985,82600.0
2013-09-11 09:35:00,37.04,37.13,37.04,37.09,33000.0,30.5985,30.6728,30.5985,30.6398,33000.0
2013-09-11 09:40:00,37.08,37.09,37.01,37.03,30600.0,30.6315,30.6398,30.5737,30.5902,30600.0
2013-09-11 09:45:00,37.03,37.11,37.02,37.08,43800.0,30.5902,30.6563,30.582,30.6315,43800.0
2013-09-11 09:50:00,37.09,37.12,37.07,37.12,13400.0,30.6398,30.6646,30.6233,30.6646,13400.0
2013-09-11 09:55:00,37.11,37.12,37.07,37.11,28400.0,30.6563,30.6646,30.6233,30.6563,28400.0
2013-09-11 10:00:00,37.11,37.15,37.08,37.15,26400.0,30.6563,30.6894,30.6315,30.6894,26400.0
2013-09-11 10:05:00,37.15,37.15,37.09,37.09,27400.0,30.6894,30.6894,30.6398,30.6398,27400.0
2013-09-11 10:10:00,37.1,37.16,37.09,37.11,38400.0,30.6481,30.6976,30.6398,30.6563,38400.0
2013-09-11 10:15:00,37.11,37.12,37.07,37.08,56400.0,30.6563,30.6646,30.6233,30.6315,56400.0
2013-09-11 10:20:00,37.07,37.12,37.07,37.11,32500.0,30.6233,30.6646,30.6233,30.6563,32500.0
2013-09-11 10:25:00,37.11,37.15,37.1,37.1,22500.0,30.6563,30.6894,30.6481,30.6481,22500.0
2013-09-11 10:30:00,37.09,37.15,37.09,37.12,24000.0,30.6398,30.6894,30.6398,30.6646,24000.0
2013-09-11 10:35:00,37.12,37.14,37.08,37.09,92300.0,30.6646,30.6811,30.6315,30.6398,92300.0
2013-09-11 10:40:00,37.08,37.1,37.04,37.06,38700.0,30.6315,30.6481,30.5985,30.615,38700.0
2013-09-11 10:45:00,37.05,37.05,37.01,37.02,24800.0,30.6068,30.6068,30.5737,30.582,24800.0
2013-09-11 10:50:00,37.02,37.05,37.01,37.05,27400.0,30.582,30.6068,30.5737,30.6068,27400.0
2013-09-11 10:55:00,37.04,37.07,37.01,37.03,56400.0,30.5985,30.6233,30.5737,30.5902,56400.0
2013-09-11 11:00:00,37.04,37.05,37.01,37.01,49400.0,30.5985,30.6068,30.5737,30.5737,49400.0
2013-09-11 11:05:00,37.02,37.05,37.01,37.03,45100.0,30.582,30.6068,30.5737,30.5902,45100.0
2013-09-11 11:10:00,37.03,37.06,37.02,37.05,43900.0,30.5902,30.615,30.582,30.6068,43900.0
2013-09-11 11:15:00,37.05,37.07,37.05,37.05,21400.0,30.6068,30.6233,30.6068,30.6068,21400.0
2013-09-11 11:20:00,37.05,37.12,37.05,37.11,37000.0,30.6068,30.6646,30.6068,30.6563,37000.0
2013-09-11 11:25:00,37.11,37.11,37.1,37.11,21600.0,30.6563,30.6563,30.6481,30.6563,21600.0
2013-09-11 11:30:00,37.11,37.15,37.1,37.14,25300.0,30.6563,30.6894,30.6481,30.6811,25300.0
2013-09-11 11:35:00,37.14,37.18,37.14,37.15,63300.0,30.6811,30.7141,30.6811,30.6894,63300.0
2013-09-11 11:40:00,37.16,37.19,37.15,37.19,17600.0,30.6976,30.7224,30.6894,30.7224,17600.0
2013-09-11 11:45:00,37.19,37.2,37.17,37.17,21000.0,30.7224,30.7307,30.7059,30.7059,21000.0
2013-09-11 11:50:00,37.16,37.24,37.16,37.23,21100.0,30.6976,30.7637,30.6976,30.7555,21100.0
2013-09-11 11:55:00,37.24,37.24,37.21,37.21,19200.0,30.7637,30.7637,30.7389,30.7389,19200.0
2013-09-11 12:00:00,37.22,37.22,37.15,37.18,52400.0,30.7472,30.7472,30.6894,30.7141,52400.0
2013-09-11 12:05:00,37.18,37.21,37.17,37.21,30000.0,30.7141,30.7389,30.7059,30.7389,30000.0
2013-09-11 12:10:00,37.21,37.22,37.2,37.22,11100.0,30.7389,30.7472,30.7307,30.7472,11100.0
2013-09-11 12:15:00,37.22,37.26,37.22,37.26,19300.0,30.7472,30.7802,30.7472,30.7802,19300.0
2013-09-11 12:20:00,37.26,37.28,37.26,37.27,8200.0,30.7802,30.7968,30.7802,30.7885,8200.0
2013-09-11 12:25:00,37.27,37.3,37.27,37.28,51600.0,30.7885,30.8133,30.7885,30.7968,51600.0
2013-09-11 12:30:00,37.28,37.29,37.26,37.28,24600.0,30.7968,30.805,30.7802,30.7968,24600.0
2013-09-11 12:35:00,37.27,37.29,37.26,37.26,21900.0,30.7885,30.805,30.7802,30.7802,21900.0
2013-09-11 12:40:00,37.26,37.27,37.23,37.23,13800.0,30.7802,30.7885,30.7555,30.7555,13800.0
2013-09-11 12:45:00,37.23,37.25,37.2,37.25,34000.0,30.7555,30.772,30.7307,30.772,34000.0
2013-09-11 12:50:00,37.24,37.25,37.23,37.25,6500.0,30.7637,30.772,30.7555,30.772,6500.0
2013-09-11 12:55:00,37.25,37.27,37.24,37.26,17100.0,30.772,30.7885,30.7637,30.7802,17100.0
2013-09-11 13:00:00,37.26,37.28,37.25,37.27,24800.0,30.7802,30.7968,30.772,30.7885,24800.0
2013-09-11 13:05:00,37.27,37.27,37.24,37.27,25200.0,30.7885,30.7885,30.7637,30.7885,25200.0
2013-09-11 13:10:00,37.27,37.33,37.27,37.33,32700.0,30.7885,30.8381,30.7885,30.8381,32700.0
2013-09-11 13:15:00,37.33,37.34,37.32,37.34,15000.0,30.8381,30.8463,30.8298,30.8463,15000.0
2013-09-11 13:20:00,37.34,37.34,37.32,37.33,25200.0,30.8463,30.8463,30.8298,30.8381,25200.0
2013-09-11 13:25:00,37.33,37.34,37.3,37.3,28200.0,30.8381,30.8463,30.8133,30.8133,28200.0
2013-09-11 13:30:00,37.3,37.37,37.3,37.37,13700.0,30.8133,30.8711,30.8133,30.8711,13700.0
2013-09-11 13:35:00,37.37,37.37,37.32,37.32,21300.0,30.8711,30.8711,30.8298,30.8298,21300.0
2013-09-11 13:40:00,37.32,37.35,37.32,37.35,14000.0,30.8298,30.8546,30.8298,30.8546,14000.0
2013-09-11 13:45:00,37.35,37.43,37.34,37.42,37300.0,30.8546,30.9207,30.8463,30.9124,37300.0
2013-09-11 13:50:00,37.42,37.43,37.42,37.42,13100.0,30.9124,30.9207,30.9124,30.9124,13100.0
2013-09-11 13:55:00,37.43,37.43,37.42,37.42,30700.0,30.9207,30.9207,30.9124,30.9124,30700.0
2013-09-11 14:00:00,37.42,37.43,37.38,37.38,21500.0,30.9124,30.9207,30.8794,30.8794,21500.0
2013-09-11 14:05:00,37.38,37.39,37.38,37.39,12200.0,30.8794,30.8876,30.8794,30.8876,12200.0
2013-09-11 14:10:00,37.39,37.4,37.36,37.37,24000.0,30.8876,30.8959,30.8628,30.8711,24000.0
2013-09-11 14:15:00,37.38,37.39,37.36,37.36,13500.0,30.8794,30.8876,30.8628,30.8628,13500.0
2013-09-11 14:20:00,37.37,37.39,37.37,37.39,22700.0,30.8711,30.8876,30.8711,30.8876,22700.0
2013-09-11 14:25:00,37.39,37.4,37.39,37.4,7300.0,30.8876,30.8959,30.8876,30.8959,7300.0
2013-09-11 14:30:00,37.4,37.4,37.37,37.38,32400.0,30.8959,30.8959,30.8711,30.8794,32400.0
2013-09-11 14:35:00,37.39,37.39,37.35,37.35,23900.0,30.8876,30.8876,30.8546,30.8546,23900.0
2013-09-11 14:40:00,37.35,37.36,37.34,37.34,10400.0,30.8546,30.8628,30.8463,30.8463,10400.0
2013-09-11 14:45:00,37.34,37.36,37.34,37.36,16900.0,30.8463,30.8628,30.8463,30.8628,16900.0
2013-09-11 14:50:00,37.36,37.36,37.32,37.34,29800.0,30.8628,30.8628,30.8298,30.8463,29800.0
2013-09-11 14:55:00,37.34,37.35,37.32,37.33,9800.0,30.8463,30.8546,30.8298,30.8381,9800.0
2013-09-11 15:00:00,37.33,37.34,37.31,37.32,13300.0,30.8381,30.8463,30.8215,30.8298,13300.0
2013-09-11 15:05:00,37.32,37.33,37.31,37.31,13000.0,30.8298,30.8381,30.8215,30.8215,13000.0
2013-09-11 15:10:00,37.32,37.38,37.32,37.38,20400.0,30.8298,30.8794,30.8298,30.8794,20400.0
2013-09-11 15:15:00,37.37,37.38,37.34,37.36,28200.0,30.8711,30.8794,30.8463,30.8628,28200.0
2013-09-11 15:20:00,37.36,37.37,37.34,37.36,37100.0,30.8628,30.8711,30.8463,30.8628,37100.0
2013-09-11 15:25:00,37.36,37.36,37.31,37.31,31700.0,30.8628,30.8628,30.8215,30.8215,31700.0
2013-09-11 15:30:00,37.31,37.34,37.31,37.34,39700.0,30.8215,30.8463,30.8215,30.8463,39700.0
2013-09-11 15:35:00,37.34,37.36,37.34,37.36,32900.0,30.8463,30.8628,30.8463,30.8628,32900.0
2013-09-11 15:40:00,37.36,37.36,37.35,37.36,27000.0,30.8628,30.8628,30.8546,30.8628,27000.0
2013-09-11 15:45:00,37.36,37.36,37.31,37.32,76800.0,30.8628,30.8628,30.8215,30.8298,76800.0
2013-09-11 15:50:00,37.32,37.36,37.31,37.36,83800.0,30.8298,30.8628,30.8215,30.8628,83800.0
2013-09-11 15:55:00,37.37,37.43,37.36,37.41,185300.0,30.8711,30.9207,30.8628,30.9041,185300.0
2013-09-12 09:30:00,37.51,37.54,37.46,37.46,49200.0,30.9868,31.0115,30.9455,30.9455,49200.0
2013-09-12 09:35:00,37.45,37.47,37.31,37.34,44800.0,30.9372,30.9537,30.8215,30.8463,44800.0
2013-09-12 09:40:00,37.35,37.41,37.24,37.34,82200.0,30.8546,30.9041,30.7637,30.8463,82200.0
2013-09-12 09:45:00,37.36,37.38,37.33,37.35,50000.0,30.8628,30.8794,30.8381,30.8546,50000.0
2013-09-12 09:50:00,37.35,37.37,37.34,37.36,67200.0,30.8546,30.8711,30.8463,30.8628,67200.0
2013-09-12 09:55:00,37.35,37.38,37.34,37.37,91800.0,30.8546,30.8794,30.8463,30.8711,91800.0
2013-09-12 10:00:00,37.37,37.38,37.34,37.37,59400.0,30.8711,30.8794,30.8463,30.8711,59400.0
2013-09-12 10:05:00,37.37,37.43,37.37,37.42,36400.0,30.8711,30.9207,30.8711,30.9124,36400.0
2013-09-12 10:10:00,37.4,37.4,37.37,37.4,92200.0,30.8959,30.8959,30.8711,30.8959,92200.0
2013-09-12 10:15:00,37.4,37.43,37.39,37.4,27400.0,30.8959,30.9207,30.8876,30.8959,27400.0
2013-09-12 10:20:00,37.41,37.41,37.38,37.4,35500.0,30.9041,30.9041,30.8794,30.8959,35500.0
2013-09-12 10:25:00,37.4,37.43,37.4,37.42,28200.0,30.8959,30.9207,30.8959,30.9124,28200.0
2013-09-12 10:30:00,37.43,37.44,37.41,37.42,46300.0,30.9207,30.9289,30.9041,30.9124,46300.0
2013-09-12 10:35:00,37.42,37.43,37.39,37.39,252500.0,30.9124,30.9207,30.8876,30.8876,252500.0
2013-09-12 10:40:00,37.4,37.4,37.39,37.39,14400.0,30.8959,30.8959,30.8876,30.8876,14400.0
2013-09-12 10:45:00,37.39,37.41,37.39,37.4,36600.0,30.8876,30.9041,30.8876,30.8959,36600.0
2013-09-12 10:50:00,37.4,37.42,37.39,37.42,28500.0,30.8959,30.9124,30.8876,30.9124,28500.0
2013-09-12 10:55:00,37.42,37.43,37.38,37.4,37500.0,30.9124,30.9207,30.8794,30.8959,37500.0
2013-09-12 11:00:00,37.39,37.41,37.35,37.35,65400.0,30.8876,30.9041,30.8546,30.8546,65400.0
2013-09-12 11:05:00,37.34,37.36,37.31,37.31,104100.0,30.8463,30.8628,30.8215,30.8215,104100.0
2013-09-12 11:10:00,37.32,37.32,37.27,37.28,34800.0,30.8298,30.8298,30.7885,30.7968,34800.0
2013-09-12 11:15:00,37.29,37.29,37.21,37.23,45000.0,30.805,30.805,30.7389,30.7555,45000.0
2013-09-12 11:20:00,37.23,37.23,37.18,37.19,37200.0,30.7555,30.7555,30.7141,30.7224,37200.0
2013-09-12 11:25:00,37.18,37.24,37.16,37.24,84700.0,30.7141,30.7637,30.6976,30.7637,84700.0
2013-09-12 11:30:00,37.23,37.3,37.21,37.24,25700.0,30.7555,30.8133,30.7389,30.7637,25700.0
2013-09-12 11:35:00,37.24,37.26,37.17,37.19,40400.0,30.7637,30.7802,30.7059,30.7224,40400.0
2013-09-12 11:40:00,37.18,37.18,37.13,37.16,25000.0,30.7141,30.7141,30.6728,30.6976,25000.0
2013-09-12 11:45:00,37.16,37.18,37.15,37.17,20500.0,30.6976,30.7141,30.6894,30.7059,20500.0
2013-09-12 11:50:00,37.17,37.18,37.16,37.17,14700.0,30.7059,30.7141,30.6976,30.7059,14700.0
2013-09-12 11:55:00,37.17,37.2,37.17,37.18,31500.0,30.7059,30.7307,30.7059,30.7141,31500.0
2013-09-12 12:00:00,37.18,37.19,37.16,37.18,24900.0,30.7141,30.7224,30.6976,30.7141,24900.0
2013-09-12 12:05:00,37.17,37.19,37.16,37.16,7300.0,30.7059,30.7224,30.6976,30.6976,7300.0
2013-09-12 12:10:00,37.17,37.17,37.13,37.14,53200.0,30.7059,30.7059,30.6728,30.6811,53200.0
2013-09-12 12:15:00,37.14,37.14,37.1,37.11,14200.0,30.6811,30.6811,30.6481,30.6563,14200.0
2013-09-12 12:20:00,37.11,37.11,37.08,37.08,22600.0,30.6563,30.6563,30.6315,30.6315,22600.0
2013-09-12 12:25:00,37.08,37.14,37.07,37.13,23800.0,30.6315,30.6811,30.6233,30.6728,23800.0
2013-09-12 12:30:00,37.13,37.17,37.13,37.16,17000.0,30.6728,30.7059,30.6728,30.6976,17000.0
2013-09-12 12:35:00,37.16,37.17,37.14,37.15,16300.0,30.6976,30.7059,30.6811,30.6894,16300.0
2013-09-12 12:40:00,37.15,37.17,37.14,37.15,47600.0,30.6894,30.7059,30.6811,30.6894,47600.0
2013-09-12 12:45:00,37.16,37.16,37.14,37.15,25400.0,30.6976,30.6976,30.6811,30.6894,25400.0
2013-09-12 12:50:00,37.14,37.14,37.1,37.1,9300.0,30.6811,30.6811,30.6481,30.6481,9300.0
2013-09-12 12:55:00,37.11,37.12,37.1,37.12,15700.0,30.6563,30.6646,30.6481,30.6646,15700.0
2013-09-12 13:00:00,37.12,37.13,37.1,37.11,14100.0,30.6646,30.6728,30.6481,30.6563,14100.0
2013-09-12 13:05:00,37.1,37.12,37.1,37.12,11400.0,30.6481,30.6646,30.6481,30.6646,11400.0
2013-09-12 13:10:00,37.12,37.18,37.12,37.18,125100.0,30.6646,30.7141,30.6646,30.7141,125100.0
2013-09-12 13:15:00,37.18,37.21,37.17,37.2,45400.0,30.7141,30.7389,30.7059,30.7307,45400.0
2013-09-12 13:20:00,37.21,37.25,37.21,37.25,20200.0,30.7389,30.772,30.7389,30.772,20200.0
2013-09-12 13:25:00,37.25,37.25,37.23,37.24,18100.0,30.772,30.772,30.7555,30.7637,18100.0
2013-09-12 13:30:00,37.24,37.25,37.23,37.25,12700.0,30.7637,30.772,30.7555,30.772,12700.0
2013-09-12 13:35:00,37.25,37.35,37.25,37.35,38600.0,30.772,30.8546,30.772,30.8546,38600.0
2013-09-12 13:40:00,37.36,37.38,37.36,37.37,21100.0,30.8628,30.8794,30.8628,30.8711,21100.0
2013-09-12 13:45:00,37.36,37.36,37.3,37.31,12100.0,30.8628,30.8628,30.8133,30.8215,12100.0
2013-09-12 13:50:00,37.31,37.31,37.27,37.27,9400.0,30.8215,30.8215,30.7885,30.7885,9400.0
2013-09-12 13:55:00,37.27,37.27,37.23,37.25,37000.0,30.7885,30.7885,30.7555,30.772,37000.0
2013-09-12 14:00:00,37.25,37.28,37.25,37.27,32700.0,30.772,30.7968,30.772,30.7885,32700.0
2013-09-12 14:05:00,37.26,37.29,37.24,37.24,19400.0,30.7802,30.805,30.7637,30.7637,19400.0
2013-09-12 14:10:00,37.24,37.25,37.21,37.23,73600.0,30.7637,30.772,30.7389,30.7555,73600.0
2013-09-12 14:15:00,37.23,37.26,37.2,37.2,38600.0,30.7555,30.7802,30.7307,30.7307,38600.0
2013-09-12 14:20:00,37.19,37.2,37.17,37.17,14100.0,30.7224,30.7307,30.7059,30.7059,14100.0
2013-09-12 14:25:00,37.18,37.19,37.16,37.18,16200.0,30.7141,30.7224,30.6976,30.7141,16200.0
2013-09-12 14:30:00,37.18,37.19,37.16,37.16,21200.0,30.7141,30.7224,30.6976,30.6976,21200.0
2013-09-12 14:35:00,37.17,37.17,37.13,37.13,22500.0,30.7059,30.7059,30.6728,30.6728,22500.0
2013-09-12 14:40:00,37.14,37.14,37.13,37.13,14400.0,30.6811,30.6811,30.6728,30.6728,14400.0
2013-09-12 14:45:00,37.14,37.16,37.14,37.14,17300.0,30.6811,30.6976,30.6811,30.6811,17300.0
2013-09-12 14:50:00,37.14,37.16,37.13,37.14,16100.0,30.6811,30.6976,30.6728,30.6811,16100.0
2013-09-12 14:55:00,37.14,37.16,37.13,37.15,29900.0,30.6811,30.6976,30.6728,30.6894,29900.0
2013-09-12 15:00:00,37.15,37.16,37.14,37.14,14500.0,30.6894,30.6976,30.6811,30.6811,14500.0
2013-09-12 15:05:00,37.15,37.15,37.12,37.12,17300.0,30.6894,30.6894,30.6646,30.6646,17300.0
2013-09-12 15:10:00,37.12,37.13,37.1,37.1,21900.0,30.6646,30.6728,30.6481,30.6481,21900.0
2013-09-12 15:15:00,37.1,37.12,37.08,37.12,15500.0,30.6481,30.6646,30.6315,30.6646,15500.0
2013-09-12 15:20:00,37.13,37.15,37.12,37.15,12600.0,30.6728,30.6894,30.6646,30.6894,12600.0
2013-09-12 15:25:00,37.15,37.17,37.14,37.17,33700.0,30.6894,30.7059,30.6811,30.7059,33700.0
2013-09-12 15:30:00,37.17,37.17,37.14,37.15,18500.0,30.7059,30.7059,30.6811,30.6894,18500.0
2013-09-12 15:35:00,37.14,37.16,37.14,37.16,17900.0,30.6811,30.6976,30.6811,30.6976,17900.0
2013-09-12 15:40:00,37.15,37.16,37.15,37.15,25300.0,30.6894,30.6976,30.6894,30.6894,25300.0
2013-09-12 15:45:00,37.15,37.15,37.08,37.11,80800.0,30.6894,30.6894,30.6315,30.6563,80800.0
2013-09-12 15:50:00,37.11,37.13,37.11,37.13,85300.0,30.6563,30.6728,30.6563,30.6728,85300.0
2013-09-12 15:55:00,37.12,37.2,37.11,37.19,277700.0,30.6646,30.7307,30.6563,30.7224,277700.0
2013-09-13 09:30:00,37.24,37.25,37.1,37.12,27200.0,30.7637,30.772,30.6481,30.6646,27200.0
2013-09-13 09:35:00,37.12,37.12,37.05,37.06,57000.0,30.6646,30.6646,30.6068,30.615,57000.0
2013-09-13 09:40:00,37.07,37.07,37.0,37.02,32100.0,30.6233,30.6233,30.5655,30.582,32100.0
2013-09-13 09:45:00,37.03,37.09,37.01,37.03,27600.0,30.5902,30.6398,30.5737,30.5902,27600.0
2013-09-13 09:50:00,37.04,37.05,36.98,37.04,30300.0,30.5985,30.6068,30.5489,30.5985,30300.0
2013-09-13 09:55:00,37.04,37.13,37.02,37.13,14700.0,30.5985,30.6728,30.582,30.6728,14700.0
2013-09-13 10:00:00,37.12,37.13,37.08,37.12,100500.0,30.6646,30.6728,30.6315,30.6646,100500.0
2013-09-13 10:05:00,37.12,37.15,37.09,37.1,46900.0,30.6646,30.6894,30.6398,30.6481,46900.0
2013-09-13 10:10:00,37.1,37.1,37.07,37.09,25300.0,30.6481,30.6481,30.6233,30.6398,25300.0
2013-09-13 10:15:00,37.1,37.13,37.09,37.11,36600.0,30.6481,30.6728,30.6398,30.6563,36600.0
2013-09-13 10:20:00,37.1,37.13,37.1,37.12,48700.0,30.6481,30.6728,30.6481,30.6646,48700.0
2013-09-13 10:25:00,37.11,37.12,37.03,37.05,43000.0,30.6563,30.6646,30.5902,30.6068,43000.0
2013-09-13 10:30:00,37.05,37.06,37.03,37.03,17300.0,30.6068,30.615,30.5902,30.5902,17300.0
2013-09-13 10:35:00,37.04,37.08,37.03,37.08,27200.0,30.5985,30.6315,30.5902,30.6315,27200.0
2013-09-13 10:40:00,37.09,37.15,37.09,37.15,21000.0,30.6398,30.6894,30.6398,30.6894,21000.0
2013-09-13 10:45:00,37.15,37.15,37.14,37.15,10800.0,30.6894,30.6894,30.6811,30.6894,10800.0
2013-09-13 10:50:00,37.15,37.16,37.12,37.13,26000.0,30.6894,30.6976,30.6646,30.6728,26000.0
2013-09-13 10:55:00,37.14,37.16,37.14,37.15,28200.0,30.6811,30.6976,30.6811,30.6894,28200.0
2013-09-13 11:00:00,37.14,37.15,37.12,37.13,14300.0,30.6811,30.6894,30.6646,30.6728,14300.0
2013-09-13 11:05:00,37.13,37.15,37.13,37.14,11400.0,30.6728,30.6894,30.6728,30.6811,11400.0
2013-09-13 11:10:00,37.14,37.16,37.14,37.16,15700.0,30.6811,30.6976,30.6811,30.6976,15700.0
2013-09-13 11:15:00,37.15,37.22,37.15,37.22,19000.0,30.6894,30.7472,30.6894,30.7472,19000.0
2013-09-13 11:20:00,37.21,37.22,37.21,37.22,8800.0,30.7389,30.7472,30.7389,30.7472,8800.0
2013-09-13 11:25:00,37.22,37.28,37.22,37.27,25500.0,30.7472,30.7968,30.7472,30.7885,25500.0
2013-09-13 11:30:00,37.26,37.26,37.2,37.26,35200.0,30.7802,30.7802,30.7307,30.7802,35200.0
2013-09-13 11:35:00,37.27,37.27,37.26,37.26,7100.0,30.7885,30.7885,30.7802,30.7802,7100.0
2013-09-13 11:40:00,37.25,37.25,37.2,37.21,14000.0,30.772,30.772,30.7307,30.7389,14000.0
2013-09-13 11:45:00,37.22,37.23,37.21,37.22,4200.0,30.7472,30.7555,30.7389,30.7472,4200.0
2013-09-13 11:50:00,37.22,37.24,37.21,37.23,13800.0,30.7472,30.7637,30.7389,30.7555,13800.0
2013-09-13 11:55:00,37.22,37.22,37.21,37.22,4600.0,30.7472,30.7472,30.7389,30.7472,4600.0
2013-09-13 12:00:00,37.22,37.28,37.22,37.25,16800.0,30.7472,30.7968,30.7472,30.772,16800.0
2013-09-13 12:05:00,37.25,37.31,37.25,37.3,17500.0,30.772,30.8215,30.772,30.8133,17500.0
2013-09-13 12:10:00,37.3,37.31,37.28,37.29,10000.0,30.8133,30.8215,30.7968,30.805,10000.0
2013-09-13 12:15:00,37.29,37.29,37.27,37.28,5400.0,30.805,30.805,30.7885,30.7968,5400.0
2013-09-13 12:20:00,37.27,37.27,37.23,37.23,7400.0,30.7885,30.7885,30.7555,30.7555,7400.0
2013-09-13 12:25:00,37.24,37.24,37.21,37.22,3600.0,30.7637,30.7637,30.7389,30.7472,3600.0
2013-09-13 12:30:00,37.21,37.21,37.19,37.19,5800.0,30.7389,30.7389,30.7224,30.7224,5800.0
2013-09-13 12:35:00,37.2,37.2,37.16,37.16,8800.0,30.7307,30.7307,30.6976,30.6976,8800.0
2013-09-13 12:40:00,37.16,37.18,37.14,37.15,26400.0,30.6976,30.7141,30.6811,30.6894,26400.0
2013-09-13 12:45:00,37.15,37.18,37.14,37.17,22800.0,30.6894,30.7141,30.6811,30.7059,22800.0
2013-09-13 12:50:00,37.16,37.18,37.16,37.17,32100.0,30.6976,30.7141,30.6976,30.7059,32100.0
2013-09-13 12:55:00,37.17,37.18,37.16,37.18,40900.0,30.7059,30.7141,30.6976,30.7141,40900.0
2013-09-13 13:00:00,37.18,37.21,37.18,37.19,8700.0,30.7141,30.7389,30.7141,30.7224,8700.0
2013-09-13 13:05:00,37.18,37.2,37.17,37.17,12000.0,30.7141,30.7307,30.7059,30.7059,12000.0
2013-09-13 13:10:00,37.18,37.19,37.17,37.17,10600.0,30.7141,30.7224,30.7059,30.7059,10600.0
2013-09-13 13:15:00,37.18,37.19,37.16,37.19,33800.0,30.7141,30.7224,30.6976,30.7224,33800.0
2013-09-13 13:20:00,37.18,37.19,37.17,37.18,6600.0,30.7141,30.7224,30.7059,30.7141,6600.0
2013-09-13 13:25:00,37.18,37.19,37.17,37.17,9400.0,30.7141,30.7224,30.7059,30.7059,9400.0
2013-09-13 13:30:00,37.17,37.19,37.16,37.18,16600.0,30.7059,30.7224,30.6976,30.7141,16600.0
2013-09-13 13:35:00,37.18,37.2,37.18,37.2,8800.0,30.7141,30.7307,30.7141,30.7307,8800.0
2013-09-13 13:40:00,37.2,37.23,37.19,37.23,9900.0,30.7307,30.7555,30.7224,30.7555,9900.0
2013-09-13 13:45:00,37.23,37.28,37.22,37.28,24600.0,30.7555,30.7968,30.7472,30.7968,24600.0
2013-09-13 13:50:00,37.27,37.3,37.27,37.3,18600.0,30.7885,30.8133,30.7885,30.8133,18600.0
2013-09-13 13:55:00,37.29,37.33,37.28,37.33,31700.0,30.805,30.8381,30.7968,30.8381,31700.0
2013-09-13 14:00:00,37.33,37.34,37.31,37.33,15700.0,30.8381,30.8463,30.8215,30.8381,15700.0
2013-09-13 14:05:00,37.34,37.38,37.33,37.37,24400.0,30.8463,30.8794,30.8381,30.8711,24400.0
2013-09-13 14:10:00,37.38,37.38,37.34,37.36,15600.0,30.8794,30.8794,30.8463,30.8628,15600.0
2013-09-13 14:15:00,37.36,37.36,37.35,37.36,15200.0,30.8628,30.8628,30.8546,30.8628,15200.0
2013-09-13 14:20:00,37.36,37.38,37.35,37.38,22300.0,30.8628,30.8794,30.8546,30.8794,22300.0
2013-09-13 14:25:00,37.38,37.39,37.36,37.37,17700.0,30.8794,30.8876,30.8628,30.8711,17700.0
2013-09-13 14:30:00,37.36,37.36,37.33,37.34,22700.0,30.8628,30.8628,30.8381,30.8463,22700.0
2013-09-13 14:35:00,37.35,37.38,37.35,37.38,11500.0,30.8546,30.8794,30.8546,30.8794,11500.0
2013-09-13 14:40:00,37.38,37.41,37.37,37.4,30300.0,30.8794,30.9041,30.8711,30.8959,30300.0
2013-09-13 14:45:00,37.41,37.41,37.38,37.39,13200.0,30.9041,30.9041,30.8794,30.8876,13200.0
2013-09-13 14:50:00,37.38,37.38,37.36,37.36,10000.0,30.8794,30.8794,30.8628,30.8628,10000.0
2013-09-13 14:55:00,37.36,37.36,37.33,37.33,8700.0,30.8628,30.8628,30.8381,30.8381,8700.0
2013-09-13 15:00:00,37.33,37.34,37.31,37.31,12400.0,30.8381,30.8463,30.8215,30.8215,12400.0
2013-09-13 15:05:00,37.31,37.32,37.3,37.3,15900.0,30.8215,30.8298,30.8133,30.8133,15900.0
2013-09-13 15:10:00,37.31,37.38,37.3,37.38,45800.0,30.8215,30.8794,30.8133,30.8794,45800.0
2013-09-13 15:15:00,37.38,37.4,37.37,37.38,23800.0,30.8794,30.8959,30.8711,30.8794,23800.0
2013-09-13 15:20:00,37.38,37.43,37.37,37.43,32800.0,30.8794,30.9207,30.8711,30.9207,32800.0
2013-09-13 15:25:00,37.43,37.43,37.4,37.4,23100.0,30.9207,30.9207,30.8959,30.8959,23100.0
2013-09-13 15:30:00,37.4,37.42,37.38,37.39,43400.0,30.8959,30.9124,30.8794,30.8876,43400.0
2013-09-13 15:35:00,37.4,37.42,37.38,37.41,32500.0,30.8959,30.9124,30.8794,30.9041,32500.0
2013-09-13 15:40:00,37.41,37.42,37.38,37.38,34100.0,30.9041,30.9124,30.8794,30.8794,34100.0
2013-09-13 15:45:00,37.38,37.39,37.34,37.39,74300.0,30.8794,30.8876,30.8463,30.8876,74300.0
2013-09-13 15:50:00,37.39,37.4,37.36,37.37,63100.0,30.8876,30.8959,30.8628,30.8711,63100.0
2013-09-13 15:55:00,37.38,37.45,37.37,37.43,171200.0,30.8794,30.9372,30.8711,30.9207,171200.0
2013-09-16 09:30:00,37.9,37.96,37.83,37.85,89600.0,31.3089,31.3585,31.2511,31.2676,89600.0
2013-09-16 09:35:00,37.84,37.84,37.67,37.67,66500.0,31.2594,31.2594,31.1189,31.1189,66500.0
2013-09-16 09:40:00,37.67,37.71,37.67,37.69,47100.0,31.1189,31.152,31.1189,31.1355,47100.0
2013-09-16 09:45:00,37.7,37.7,37.62,37.64,58300.0,31.1437,31.1437,31.0776,31.0942,58300.0
2013-09-16 09:50:00,37.64,37.69,37.63,37.68,59900.0,31.0942,31.1355,31.0859,31.1272,59900.0
2013-09-16 09:55:00,37.68,37.69,37.65,37.66,32100.0,31.1272,31.1355,31.1024,31.1107,32100.0
2013-09-16 10:00:00,37.66,37.68,37.62,37.66,109100.0,31.1107,31.1272,31.0776,31.1107,109100.0
2013-09-16 10:05:00,37.66,37.73,37.65,37.73,24900.0,31.1107,31.1685,31.1024,31.1685,24900.0
2013-09-16 10:10:00,37.72,37.74,37.7,37.74,19100.0,31.1602,31.1768,31.1437,31.1768,19100.0
2013-09-16 10:15:00,37.74,37.79,37.69,37.69,39100.0,31.1768,31.2181,31.1355,31.1355,39100.0
2013-09-16 10:20:00,37.68,37.69,37.66,37.67,19300.0,31.1272,31.1355,31.1107,31.1189,19300.0
2013-09-16 10:25:00,37.68,37.71,37.67,37.69,25000.0,31.1272,31.152,31.1189,31.1355,25000.0
2013-09-16 10:30:00,37.69,37.72,37.66,37.72,48700.0,31.1355,31.1602,31.1107,31.1602,48700.0
2013-09-16 10:35:00,37.72,37.72,37.67,37.67,13100.0,31.1602,31.1602,31.1189,31.1189,13100.0
2013-09-16 10:40:00,37.68,37.7,37.66,37.68,15800.0,31.1272,31.1437,31.1107,31.1272,15800.0
2013-09-16 10:45:00,37.67,37.7,37.65,37.65,32500.0,31.1189,31.1437,31.1024,31.1024,32500.0
2013-09-16 10:50:00,37.65,37.66,37.57,37.61,49000.0,31.1024,31.1107,31.0363,31.0694,49000.0
2013-09-16 10:55:00,37.6,37.61,37.58,37.59,33700.0,31.0611,31.0694,31.0446,31.0528,33700.0
2013-09-16 11:00:00,37.59,37.6,37.56,37.56,27000.0,31.0528,31.0611,31.0281,31.0281,27000.0
2013-09-16 11:05:00,37.56,37.59,37.55,37.58,38000.0,31.0281,31.0528,31.0198,31.0446,38000.0
2013-09-16 11:10:00,37.58,37.63,37.58,37.61,59300.0,31.0446,31.0859,31.0446,31.0694,59300.0
2013-09-16 11:15:00,37.61,37.64,37.61,37.64,19700.0,31.0694,31.0942,31.0694,31.0942,19700.0
2013-09-16 11:20:00,37.63,37.64,37.61,37.63,23300.0,31.0859,31.0942,31.0694,31.0859,23300.0
2013-09-16 11:25:00,37.62,37.66,37.62,37.63,36800.0,31.0776,31.1107,31.0776,31.0859,36800.0
2013-09-16 11:30:00,37.63,37.66,37.62,37.64,21600.0,31.0859,31.1107,31.0776,31.0942,21600.0
2013-09-16 11:35:00,37.64,37.65,37.61,37.65,24800.0,31.0942,31.1024,31.0694,31.1024,24800.0
2013-09-16 11:40:00,37.65,37.66,37.63,37.65,16700.0,31.1024,31.1107,31.0859,31.1024,16700.0
2013-09-16 11:45:00,37.65,37.66,37.63,37.63,13700.0,31.1024,31.1107,31.0859,31.0859,13700.0
2013-09-16 11:50:00,37.64,37.65,37.62,37.63,23500.0,31.0942,31.1024,31.0776,31.0859,23500.0
2013-09-16 11:55:00,37.62,37.63,37.6,37.61,15100.0,31.0776,31.0859,31.0611,31.0694,15100.0
2013-09-16 12:00:00,37.61,37.61,37.58,37.6,29600.0,31.0694,31.0694,31.0446,31.0611,29600.0
2013-09-16 12:05:00,37.6,37.62,37.59,37.6,24200.0,31.0611,31.0776,31.0528,31.0611,24200.0
2013-09-16 12:10:00,37.61,37.62,37.59,37.59,16400.0,31.0694,31.0776,31.0528,31.0528,16400.0
2013-09-16 12:15:00,37.59,37.61,37.58,37.59,17700.0,31.0528,31.0694,31.0446,31.0528,17700.0
2013-09-16 12:20:00,37.6,37.6,37.58,37.58,15700.0,31.0611,31.0611,31.0446,31.0446,15700.0
2013-09-16 12:25:00,37.59,37.6,37.58,37.59,10900.0,31.0528,31.0611,31.0446,31.0528,10900.0
2013-09-16 12:30:00,37.6,37.61,37.58,37.61,19400.0,31.0611,31.0694,31.0446,31.0694,19400.0
2013-09-16 12:35:00,37.6,37.62,37.6,37.61,11800.0,31.0611,31.0776,31.0611,31.0694,11800.0
2013-09-16 12:40:00,37.6,37.61,37.58,37.59,9700.0,31.0611,31.0694,31.0446,31.0528,9700.0
2013-09-16 12:45:00,37.58,37.61,37.57,37.6,21400.0,31.0446,31.0694,31.0363,31.0611,21400.0
2013-09-16 12:50:00,37.59,37.6,37.56,37.56,6600.0,31.0528,31.0611,31.0281,31.0281,6600.0
2013-09-16 12:55:00,37.56,37.56,37.54,37.54,14700.0,31.0281,31.0281,31.0115,31.0115,14700.0
2013-09-16 13:00:00,37.54,37.58,37.53,37.57,33100.0,31.0115,31.0446,31.0033,31.0363,33100.0
2013-09-16 13:05:00,37.57,37.58,37.53,37.53,9300.0,31.0363,31.0446,31.0033,31.0033,9300.0
2013-09-16 13:10:00,37.53,37.54,37.52,37.52,10800.0,31.0033,31.0115,30.995,30.995,10800.0
2013-09-16 13:15:00,37.51,37.52,37.48,37.48,21800.0,30.9868,30.995,30.962,30.962,21800.0
2013-09-16 13:20:00,37.48,37.49,37.46,37.48,18400.0,30.962,30.9702,30.9455,30.962,18400.0
2013-09-16 13:25:00,37.47,37.48,37.45,37.48,11400.0,30.9537,30.962,30.9372,30.962,11400.0
2013-09-16 13:30:00,37.47,37.5,37.47,37.47,14300.0,30.9537,30.9785,30.9537,30.9537,14300.0
2013-09-16 13:35:00,37.48,37.5,37.48,37.5,16600.0,30.962,30.9785,30.962,30.9785,16600.0
2013-09-16 13:40:00,37.49,37.49,37.41,37.43,21600.0,30.9702,30.9702,30.9041,30.9207,21600.0
2013-09-16 13:45:00,37.42,37.45,37.41,37.44,9700.0,30.9124,30.9372,30.9041,30.9289,9700.0
2013-09-16 13:50:00,37.44,37.45,37.43,37.43,8400.0,30.9289,30.9372,30.9207,30.9207,8400.0
2013-09-16 13:55:00,37.43,37.45,37.42,37.45,11400.0,30.9207,30.9372,30.9124,30.9372,11400.0
2013-09-16 14:00:00,37.46,37.47,37.44,37.44,10000.0,30.9455,30.9537,30.9289,30.9289,10000.0
2013-09-16 14:05:00,37.44,37.44,37.41,37.42,20200.0,30.9289,30.9289,30.9041,30.9124,20200.0
2013-09-16 14:10:00,37.41,37.42,37.39,37.4,20500.0,30.9041,30.9124,30.8876,30.8959,20500.0
2013-09-16 14:15:00,37.4,37.41,37.38,37.39,40100.0,30.8959,30.9041,30.8794,30.8876,40100.0
2013-09-16 14:20:00,37.39,37.41,37.38,37.41,34600.0,30.8876,30.9041,30.8794,30.9041,34600.0
2013-09-16 14:25:00,37.41,37.41,37.37,37.38,43000.0,30.9041,30.9041,30.8711,30.8794,43000.0
2013-09-16 14:30:00,37.38,37.39,37.36,37.37,29800.0,30.8794,30.8876,30.8628,30.8711,29800.0
2013-09-16 14:35:00,37.36,37.37,37.31,37.33,28700.0,30.8628,30.8711,30.8215,30.8381,28700.0
2013-09-16 14:40:00,37.33,37.33,37.27,37.28,36700.0,30.8381,30.8381,30.7885,30.7968,36700.0
2013-09-16 14:45:00,37.29,37.33,37.27,37.33,35500.0,30.805,30.8381,30.7885,30.8381,35500.0
2013-09-16 14:50:00,37.33,37.33,37.31,37.32,13100.0,30.8381,30.8381,30.8215,30.8298,13100.0
2013-09-16 14:55:00,37.32,37.34,37.29,37.3,38800.0,30.8298,30.8463,30.805,30.8133,38800.0
2013-09-16 15:00:00,37.3,37.32,37.27,37.29,47100.0,30.8133,30.8298,30.7885,30.805,47100.0
2013-09-16 15:05:00,37.29,37.37,37.28,37.37,29700.0,30.805,30.8711,30.7968,30.8711,29700.0
2013-09-16 15:10:00,37.37,37.41,37.36,37.37,34600.0,30.8711,30.9041,30.8628,30.8711,34600.0
2013-09-16 15:15:00,37.38,37.39,37.37,37.38,32500.0,30.8794,30.8876,30.8711,30.8794,32500.0
2013-09-16 15:20:00,37.39,37.43,37.39,37.43,28400.0,30.8876,30.9207,30.8876,30.9207,28400.0
2013-09-16 15:25:00,37.43,37.45,37.41,37.41,26800.0,30.9207,30.9372,30.9041,30.9041,26800.0
2013-09-16 15:30:00,37.4,37.44,37.39,37.44,33500.0,30.8959,30.9289,30.8876,30.9289,33500.0
2013-09-16 15:35:00,37.44,37.45,37.39,37.4,54200.0,30.9289,30.9372,30.8876,30.8959,54200.0
2013-09-16 15:40:00,37.41,37.41,37.35,37.36,43000.0,30.9041,30.9041,30.8546,30.8628,43000.0
2013-09-16 15:45:00,37.35,37.36,37.34,37.35,66000.0,30.8546,30.8628,30.8463,30.8546,66000.0
2013-09-16 15:50:00,37.34,37.38,37.34,37.35,67200.0,30.8463,30.8794,30.8463,30.8546,67200.0
2013-09-16 15:55:00,37.35,37.36,37.34,37.35,164100.0,30.8546,30.8628,30.8463,30.8546,164100.0
2013-09-17 09:30:00,37.46,37.51,37.44,37.45,57600.0,30.9455,30.9868,30.9289,30.9372,57600.0
2013-09-17 09:35:00,37.45,37.47,37.41,37.41,28900.0,30.9372,30.9537,30.9041,30.9041,28900.0
2013-09-17 09:40:00,37.41,37.45,37.41,37.42,34300.0,30.9041,30.9372,30.9041,30.9124,34300.0
2013-09-17 09:45:00,37.43,37.52,37.41,37.52,40600.0,30.9207,30.995,30.9041,30.995,40600.0
2013-09-17 09:50:00,37.52,37.59,37.52,37.57,23300.0,30.995,31.0528,30.995,31.0363,23300.0
2013-09-17 09:55:00,37.56,37.57,37.52,37.52,15400.0,31.0281,31.0363,30.995,30.995,15400.0
2013-09-17 10:00:00,37.52,37.53,37.47,37.5,21200.0,30.995,31.0033,30.9537,30.9785,21200.0
2013-09-17 10:05:00,37.51,37.55,37.47,37.53,22900.0,30.9868,31.0198,30.9537,31.0033,22900.0
2013-09-17 10:10:00,37.54,37.54,37.49,37.51,12300.0,31.0115,31.0115,30.9702,30.9868,12300.0
2013-09-17 10:15:00,37.5,37.53,37.47,37.52,27400.0,30.9785,31.0033,30.9537,30.995,27400.0
2013-09-17 10:20:00,37.52,37.55,37.5,37.5,17000.0,30.995,31.0198,30.9785,30.9785,17000.0
2013-09-17 10:25:00,37.51,37.53,37.48,37.49,17200.0,30.9868,31.0033,30.962,30.9702,17200.0
2013-09-17 10:30:00,37.5,37.52,37.48,37.48,12500.0,30.9785,30.995,30.962,30.962,12500.0
2013-09-17 10:35:00,37.48,37.54,37.48,37.53,21400.0,30.962,31.0115,30.962,31.0033,21400.0
2013-09-17 10:40:00,37.53,37.56,37.51,37.51,21800.0,31.0033,31.0281,30.9868,30.9868,21800.0
2013-09-17 10:45:00,37.51,37.52,37.48,37.49,15500.0,30.9868,30.995,30.962,30.9702,15500.0
2013-09-17 10:50:00,37.5,37.54,37.5,37.52,14900.0,30.9785,31.0115,30.9785,30.995,14900.0
2013-09-17 10:55:00,37.51,37.51,37.46,37.47,17600.0,30.9868,30.9868,30.9455,30.9537,17600.0
2013-09-17 11:00:00,37.46,37.46,37.44,37.44,4700.0,30.9455,30.9455,30.9289,30.9289,4700.0
2013-09-17 11:05:00,37.44,37.5,37.44,37.5,12500.0,30.9289,30.9785,30.9289,30.9785,12500.0
2013-09-17 11:10:00,37.5,37.55,37.5,37.52,16500.0,30.9785,31.0198,30.9785,30.995,16500.0
2013-09-17 11:15:00,37.52,37.57,37.51,37.57,15700.0,30.995,31.0363,30.9868,31.0363,15700.0
2013-09-17 11:20:00,37.57,37.57,37.53,37.56,16100.0,31.0363,31.0363,31.0033,31.0281,16100.0
2013-09-17 11:25:00,37.57,37.61,37.56,37.61,32300.0,31.0363,31.0694,31.0281,31.0694,32300.0
2013-09-17 11:30:00,37.61,37.63,37.55,37.56,30800.0,31.0694,31.0859,31.0198,31.0281,30800.0
2013-09-17 11:35:00,37.56,37.6,37.55,37.58,22300.0,31.0281,31.0611,31.0198,31.0446,22300.0
2013-09-17 11:40:00,37.58,37.59,37.57,37.58,5100.0,31.0446,31.0528,31.0363,31.0446,5100.0
2013-09-17 11:45:00,37.57,37.58,37.55,37.57,10500.0,31.0363,31.0446,31.0198,31.0363,10500.0
2013-09-17 11:50:00,37.57,37.58,37.55,37.56,9600.0,31.0363,31.0446,31.0198,31.0281,9600.0
2013-09-17 11:55:00,37.56,37.57,37.54,37.57,7400.0,31.0281,31.0363,31.0115,31.0363,7400.0
2013-09-17 12:00:00,37.57,37.61,37.56,37.61,36100.0,31.0363,31.0694,31.0281,31.0694,36100.0
2013-09-17 12:05:00,37.61,37.62,37.57,37.57,11800.0,31.0694,31.0776,31.0363,31.0363,11800.0
2013-09-17 12:10:00,37.58,37.58,37.55,37.58,5100.0,31.0446,31.0446,31.0198,31.0446,5100.0
2013-09-17 12:15:00,37.57,37.6,37.55,37.6,35200.0,31.0363,31.0611,31.0198,31.0611,35200.0
2013-09-17 12:20:00,37.6,37.6,37.57,37.57,4300.0,31.0611,31.0611,31.0363,31.0363,4300.0
2013-09-17 12:25:00,37.57,37.61,37.57,37.6,9300.0,31.0363,31.0694,31.0363,31.0611,9300.0
2013-09-17 12:30:00,37.61,37.61,37.56,37.57,11700.0,31.0694,31.0694,31.0281,31.0363,11700.0
2013-09-17 12:35:00,37.56,37.57,37.53,37.54,9700.0,31.0281,31.0363,31.0033,31.0115,9700.0
2013-09-17 12:40:00,37.54,37.58,37.54,37.58,9200.0,31.0115,31.0446,31.0115,31.0446,9200.0
2013-09-17 12:45:00,37.58,37.58,37.55,37.56,9100.0,31.0446,31.0446,31.0198,31.0281,9100.0
2013-09-17 12:50:00,37.55,37.56,37.54,37.55,8700.0,31.0198,31.0281,31.0115,31.0198,8700.0
2013-09-17 12:55:00,37.55,37.56,37.54,37.55,14200.0,31.0198,31.0281,31.0115,31.0198,14200.0
2013-09-17 13:00:00,37.55,37.58,37.55,37.57,7700.0,31.0198,31.0446,31.0198,31.0363,7700.0
2013-09-17 13:05:00,37.56,37.56,37.54,37.55,7500.0,31.0281,31.0281,31.0115,31.0198,7500.0
2013-09-17 13:10:00,37.55,37.57,37.55,37.57,3700.0,31.0198,31.0363,31.0198,31.0363,3700.0
2013-09-17 13:15:00,37.56,37.56,37.54,37.54,5100.0,31.0281,31.0281,31.0115,31.0115,5100.0
2013-09-17 13:20:00,37.55,37.56,37.53,37.56,7400.0,31.0198,31.0281,31.0033,31.0281,7400.0
2013-09-17 13:25:00,37.55,37.56,37.54,37.55,9000.0,31.0198,31.0281,31.0115,31.0198,9000.0
2013-09-17 13:30:00,37.56,37.56,37.54,37.55,6400.0,31.0281,31.0281,31.0115,31.0198,6400.0
2013-09-17 13:35:00,37.55,37.55,37.54,37.54,8900.0,31.0198,31.0198,31.0115,31.0115,8900.0
2013-09-17 13:40:00,37.54,37.56,37.54,37.56,10300.0,31.0115,31.0281,31.0115,31.0281,10300.0
2013-09-17 13:45:00,37.56,37.57,37.54,37.55,10000.0,31.0281,31.0363,31.0115,31.0198,10000.0
2013-09-17 13:50:00,37.55,37.57,37.54,37.55,13000.0,31.0198,31.0363,31.0115,31.0198,13000.0
2013-09-17 13:55:00,37.55,37.57,37.55,37.57,6500.0,31.0198,31.0363,31.0198,31.0363,6500.0
2013-09-17 14:00:00,37.56,37.58,37.55,37.58,14800.0,31.0281,31.0446,31.0198,31.0446,14800.0
2013-09-17 14:05:00,37.57,37.58,37.56,37.56,7200.0,31.0363,31.0446,31.0281,31.0281,7200.0
2013-09-17 14:10:00,37.56,37.59,37.56,37.56,9500.0,31.0281,31.0528,31.0281,31.0281,9500.0
2013-09-17 14:15:00,37.56,37.58,37.56,37.57,7500.0,31.0281,31.0446,31.0281,31.0363,7500.0
2013-09-17 14:20:00,37.57,37.59,37.56,37.59,26300.0,31.0363,31.0528,31.0281,31.0528,26300.0
2013-09-17 14:25:00,37.59,37.6,37.59,37.6,10400.0,31.0528,31.0611,31.0528,31.0611,10400.0
2013-09-17 14:30:00,37.6,37.62,37.59,37.61,23100.0,31.0611,31.0776,31.0528,31.0694,23100.0
2013-09-17 14:35:00,37.61,37.66,37.6,37.65,50700.0,31.0694,31.1107,31.0611,31.1024,50700.0
2013-09-17 14:40:00,37.65,37.66,37.63,37.65,13800.0,31.1024,31.1107,31.0859,31.1024,13800.0
2013-09-17 14:45:00,37.64,37.66,37.64,37.66,21900.0,31.0942,31.1107,31.0942,31.1107,21900.0
2013-09-17 14:50:00,37.65,37.67,37.64,37.67,12400.0,31.1024,31.1189,31.0942,31.1189,12400.0
2013-09-17 14:55:00,37.66,37.69,37.65,37.69,23900.0,31.1107,31.1355,31.1024,31.1355,23900.0
2013-09-17 15:00:00,37.69,37.71,37.69,37.71,19100.0,31.1355,31.152,31.1355,31.152,19100.0
2013-09-17 15:05:00,37.7,37.71,37.68,37.69,15900.0,31.1437,31.152,31.1272,31.1355,15900.0
2013-09-17 15:10:00,37.68,37.69,37.68,37.68,9400.0,31.1272,31.1355,31.1272,31.1272,9400.0
2013-09-17 15:15:00,37.69,37.7,37.68,37.69,21100.0,31.1355,31.1437,31.1272,31.1355,21100.0
2013-09-17 15:20:00,37.68,37.7,37.67,37.69,15800.0,31.1272,31.1437,31.1189,31.1355,15800.0
2013-09-17 15:25:00,37.7,37.7,37.65,37.66,20600.0,31.1437,31.1437,31.1024,31.1107,20600.0
2013-09-17 15:30:00,37.65,37.66,37.62,37.63,17400.0,31.1024,31.1107,31.0776,31.0859,17400.0
2013-09-17 15:35:00,37.62,37.63,37.59,37.59,13300.0,31.0776,31.0859,31.0528,31.0528,13300.0
2013-09-17 15:40:00,37.59,37.63,37.59,37.63,31300.0,31.0528,31.0859,31.0528,31.0859,31300.0
2013-09-17 15:45:00,37.62,37.63,37.6,37.61,22500.0,31.0776,31.0859,31.0611,31.0694,22500.0
2013-09-17 15:50:00,37.6,37.61,37.59,37.59,47000.0,31.0611,31.0694,31.0528,31.0528,47000.0
2013-09-17 15:55:00,37.59,37.63,37.59,37.62,59000.0,31.0528,31.0859,31.0528,31.0776,59000.0
2013-09-18 09:30:00,37.36,37.45,37.23,37.38,140400.0,30.8628,30.9372,30.7555,30.8794,140400.0
2013-09-18 09:35:00,37.38,37.38,37.16,37.16,78600.0,30.8794,30.8794,30.6976,30.6976,78600.0
2013-09-18 09:40:00,37.16,37.17,37.04,37.05,83800.0,30.6976,30.7059,30.5985,30.6068,83800.0
2013-09-18 09:45:00,37.05,37.09,37.02,37.09,60700.0,30.6068,30.6398,30.582,30.6398,60700.0
2013-09-18 09:50:00,37.09,37.1,36.9,36.91,142000.0,30.6398,30.6481,30.4828,30.4911,142000.0
2013-09-18 09:55:00,36.91,37.01,36.91,36.99,56500.0,30.4911,30.5737,30.4911,30.5572,56500.0
2013-09-18 10:00:00,36.98,36.99,36.9,36.94,57700.0,30.5489,30.5572,30.4828,30.5159,57700.0
2013-09-18 10:05:00,36.95,36.99,36.94,36.99,37500.0,30.5241,30.5572,30.5159,30.5572,37500.0
2013-09-18 10:10:00,37.0,37.06,36.96,37.02,29300.0,30.5655,30.615,30.5324,30.582,29300.0
2013-09-18 10:15:00,37.02,37.02,36.96,36.97,26100.0,30.582,30.582,30.5324,30.5407,26100.0
2013-09-18 10:20:00,36.96,36.97,36.89,36.89,25400.0,30.5324,30.5407,30.4746,30.4746,25400.0
2013-09-18 10:25:00,36.89,36.9,36.83,36.9,34100.0,30.4746,30.4828,30.425,30.4828,34100.0
2013-09-18 10:30:00,36.9,37.02,36.89,37.01,93100.0,30.4828,30.582,30.4746,30.5737,93100.0
2013-09-18 10:35:00,37.02,37.05,36.99,37.04,25300.0,30.582,30.6068,30.5572,30.5985,25300.0
2013-09-18 10:40:00,37.03,37.1,37.03,37.07,29200.0,30.5902,30.6481,30.5902,30.6233,29200.0
2013-09-18 10:45:00,37.08,37.1,37.08,37.1,7400.0,30.6315,30.6481,30.6315,30.6481,7400.0
2013-09-18 10:50:00,37.1,37.15,37.1,37.13,106800.0,30.6481,30.6894,30.6481,30.6728,106800.0
2013-09-18 10:55:00,37.13,37.14,37.12,37.12,12400.0,30.6728,30.6811,30.6646,30.6646,12400.0
2013-09-18 11:00:00,37.12,37.15,37.1,37.1,24200.0,30.6646,30.6894,30.6481,30.6481,24200.0
2013-09-18 11:05:00,37.11,37.16,37.1,37.15,46800.0,30.6563,30.6976,30.6481,30.6894,46800.0
2013-09-18 11:10:00,37.15,37.16,37.15,37.15,24300.0,30.6894,30.6976,30.6894,30.6894,24300.0
2013-09-18 11:15:00,37.15,37.16,37.15,37.15,18300.0,30.6894,30.6976,30.6894,30.6894,18300.0
2013-09-18 11:20:00,37.16,37.16,37.1,37.12,48400.0,30.6976,30.6976,30.6481,30.6646,48400.0
2013-09-18 11:25:00,37.13,37.13,37.11,37.11,13500.0,30.6728,30.6728,30.6563,30.6563,13500.0
2013-09-18 11:30:00,37.12,37.13,37.1,37.12,32100.0,30.6646,30.6728,30.6481,30.6646,32100.0
2013-09-18 11:35:00,37.12,37.14,37.12,37.14,8300.0,30.6646,30.6811,30.6646,30.6811,8300.0
2013-09-18 11:40:00,37.14,37.14,37.11,37.11,8400.0,30.6811,30.6811,30.6563,30.6563,8400.0
2013-09-18 11:45:00,37.12,37.12,37.08,37.1,9100.0,30.6646,30.6646,30.6315,30.6481,9100.0
2013-09-18 11:50:00,37.11,37.16,37.11,37.16,9100.0,30.6563,30.6976,30.6563,30.6976,9100.0
2013-09-18 11:55:00,37.15,37.16,37.13,37.14,10600.0,30.6894,30.6976,30.6728,30.6811,10600.0
2013-09-18 12:00:00,37.14,37.17,37.13,37.17,15400.0,30.6811,30.7059,30.6728,30.7059,15400.0
2013-09-18 12:05:00,37.18,37.2,37.17,37.2,9200.0,30.7141,30.7307,30.7059,30.7307,9200.0
2013-09-18 12:10:00,37.19,37.25,37.19,37.25,33800.0,30.7224,30.772,30.7224,30.772,33800.0
2013-09-18 12:15:00,37.25,37.26,37.2,37.2,18400.0,30.772,30.7802,30.7307,30.7307,18400.0
2013-09-18 12:20:00,37.2,37.24,37.19,37.22,39200.0,30.7307,30.7637,30.7224,30.7472,39200.0
2013-09-18 12:25:00,37.21,37.22,37.19,37.2,19300.0,30.7389,30.7472,30.7224,30.7307,19300.0
2013-09-18 12:30:00,37.19,37.23,37.19,37.23,11100.0,30.7224,30.7555,30.7224,30.7555,11100.0
2013-09-18 12:35:00,37.22,37.23,37.21,37.21,5500.0,30.7472,30.7555,30.7389,30.7389,5500.0
2013-09-18 12:40:00,37.22,37.23,37.22,37.23,4800.0,30.7472,30.7555,30.7472,30.7555,4800.0
2013-09-18 12:45:00,37.22,37.23,37.21,37.21,4000.0,30.7472,30.7555,30.7389,30.7389,4000.0
2013-09-18 12:50:00,37.21,37.22,37.21,37.22,2300.0,30.7389,30.7472,30.7389,30.7472,2300.0
2013-09-18 12:55:00,37.21,37.22,37.21,37.22,8000.0,30.7389,30.7472,30.7389,30.7472,8000.0
2013-09-18 13:00:00,37.21,37.23,37.21,37.23,11600.0,30.7389,30.7555,30.7389,30.7555,11600.0
2013-09-18 13:05:00,37.23,37.24,37.22,37.24,15400.0,30.7555,30.7637,30.7472,30.7637,15400.0
2013-09-18 13:10:00,37.25,37.29,37.25,37.29,14600.0,30.772,30.805,30.772,30.805,14600.0
2013-09-18 13:15:00,37.29,37.29,37.27,37.28,25900.0,30.805,30.805,30.7885,30.7968,25900.0
2013-09-18 13:20:00,37.28,37.32,37.26,37.32,15200.0,30.7968,30.8298,30.7802,30.8298,15200.0
2013-09-18 13:25:00,37.32,37.34,37.31,37.34,11300.0,30.8298,30.8463,30.8215,30.8463,11300.0
2013-09-18 13:30:00,37.34,37.35,37.32,37.33,10600.0,30.8463,30.8546,30.8298,30.8381,10600.0
2013-09-18 13:35:00,37.33,37.34,37.31,37.32,23100.0,30.8381,30.8463,30.8215,30.8298,23100.0
2013-09-18 13:40:00,37.32,37.32,37.3,37.3,25000.0,30.8298,30.8298,30.8133,30.8133,25000.0
2013-09-18 13:45:00,37.3,37.3,37.26,37.27,58800.0,30.8133,30.8133,30.7802,30.7885,58800.0
2013-09-18 13:50:00,37.27,37.27,37.26,37.27,10700.0,30.7885,30.7885,30.7802,30.7885,10700.0
2013-09-18 13:55:00,37.27,37.27,37.09,37.1,58600.0,30.7885,30.7885,30.6398,30.6481,58600.0
2013-09-18 14:00:00,37.12,37.54,37.11,37.44,101900.0,30.6646,31.0115,30.6563,30.9289,101900.0
2013-09-18 14:05:00,37.43,37.52,37.42,37.5,59700.0,30.9207,30.995,30.9124,30.9785,59700.0
2013-09-18 14:10:00,37.49,37.59,37.49,37.54,75800.0,30.9702,31.0528,30.9702,31.0115,75800.0
2013-09-18 14:15:00,37.53,37.58,37.53,37.58,57700.0,31.0033,31.0446,31.0033,31.0446,57700.0
2013-09-18 14:20:00,37.58,37.62,37.57,37.61,69700.0,31.0446,31.0776,31.0363,31.0694,69700.0
2013-09-18 14:25:00,37.62,37.64,37.58,37.58,48000.0,31.0776,31.0942,31.0446,31.0446,48000.0
2013-09-18 14:30:00,37.58,37.6,37.57,37.58,40300.0,31.0446,31.0611,31.0363,31.0446,40300.0
2013-09-18 14:35:00,37.58,37.58,37.53,37.55,23400.0,31.0446,31.0446,31.0033,31.0198,23400.0
2013-09-18 14:40:00,37.56,37.6,37.56,37.6,15600.0,31.0281,31.0611,31.0281,31.0611,15600.0
2013-09-18 14:45:00,37.59,37.63,37.58,37.62,44600.0,31.0528,31.0859,31.0446,31.0776,44600.0
2013-09-18 14:50:00,37.62,37.67,37.62,37.66,24100.0,31.0776,31.1189,31.0776,31.1107,24100.0
2013-09-18 14:55:00,37.67,37.7,37.64,37.7,40700.0,31.1189,31.1437,31.0942,31.1437,40700.0
2013-09-18 15:00:00,37.7,37.72,37.7,37.71,26200.0,31.1437,31.1602,31.1437,31.152,26200.0
2013-09-18 15:05:00,37.7,37.7,37.66,37.68,21800.0,31.1437,31.1437,31.1107,31.1272,21800.0
2013-09-18 15:10:00,37.68,37.69,37.67,37.68,22600.0,31.1272,31.1355,31.1189,31.1272,22600.0
2013-09-18 15:15:00,37.67,37.7,37.67,37.68,27700.0,31.1189,31.1437,31.1189,31.1272,27700.0
2013-09-18 15:20:00,37.68,37.69,37.66,37.69,38300.0,31.1272,31.1355,31.1107,31.1355,38300.0
2013-09-18 15:25:00,37.69,37.7,37.67,37.68,75800.0,31.1355,31.1437,31.1189,31.1272,75800.0
2013-09-18 15:30:00,37.68,37.69,37.67,37.68,26400.0,31.1272,31.1355,31.1189,31.1272,26400.0
2013-09-18 15:35:00,37.68,37.68,37.63,37.64,119100.0,31.1272,31.1272,31.0859,31.0942,119100.0
2013-09-18 15:40:00,37.64,37.67,37.61,37.62,54600.0,31.0942,31.1189,31.0694,31.0776,54600.0
2013-09-18 15:45:00,37.62,37.63,37.58,37.59,52700.0,31.0776,31.0859,31.0446,31.0528,52700.0
2013-09-18 15:50:00,37.58,37.6,37.55,37.55,89400.0,31.0446,31.0611,31.0198,31.0198,89400.0
2013-09-18 15:55:00,37.55,37.64,37.55,37.64,227400.0,31.0198,31.0942,31.0198,31.0942,227400.0
2013-09-19 09:30:00,37.57,37.61,37.52,37.59,103100.0,31.0363,31.0694,30.995,31.0528,103100.0
2013-09-19 09:35:00,37.6,37.64,37.52,37.52,134200.0,31.0611,31.0942,30.995,30.995,134200.0
2013-09-19 09:40:00,37.54,37.56,37.49,37.55,75100.0,31.0115,31.0281,30.9702,31.0198,75100.0
2013-09-19 09:45:00,37.56,37.59,37.55,37.59,56500.0,31.0281,31.0528,31.0198,31.0528,56500.0
2013-09-19 09:50:00,37.59,37.63,37.54,37.57,72900.0,31.0528,31.0859,31.0115,31.0363,72900.0
2013-09-19 09:55:00,37.57,37.65,37.57,37.65,22800.0,31.0363,31.1024,31.0363,31.1024,22800.0
2013-09-19 10:00:00,37.65,37.69,37.62,37.64,57500.0,31.1024,31.1355,31.0776,31.0942,57500.0
2013-09-19 10:05:00,37.64,37.69,37.64,37.68,36300.0,31.0942,31.1355,31.0942,31.1272,36300.0
2013-09-19 10:10:00,37.68,37.73,37.67,37.68,35200.0,31.1272,31.1685,31.1189,31.1272,35200.0
2013-09-19 10:15:00,37.68,37.72,37.68,37.69,35300.0,31.1272,31.1602,31.1272,31.1355,35300.0
2013-09-19 10:20:00,37.7,37.78,37.7,37.76,32200.0,31.1437,31.2098,31.1437,31.1933,32200.0
2013-09-19 10:25:00,37.76,37.84,37.73,37.8,80500.0,31.1933,31.2594,31.1685,31.2263,80500.0
2013-09-19 10:30:00,37.81,37.82,37.75,37.77,22700.0,31.2346,31.2428,31.185,31.2015,22700.0
2013-09-19 10:35:00,37.76,37.77,37.73,37.76,26100.0,31.1933,31.2015,31.1685,31.1933,26100.0
2013-09-19 10:40:00,37.76,37.77,37.71,37.73,27600.0,31.1933,31.2015,31.152,31.1685,27600.0
2013-09-19 10:45:00,37.74,37.76,37.74,37.75,8600.0,31.1768,31.1933,31.1768,31.185,8600.0
2013-09-19 10:50:00,37.74,37.74,37.69,37.7,7600.0,31.1768,31.1768,31.1355,31.1437,7600.0
2013-09-19 10:55:00,37.7,37.75,37.7,37.72,18700.0,31.1437,31.185,31.1437,31.1602,18700.0
2013-09-19 11:00:00,37.72,37.75,37.71,37.75,28200.0,31.1602,31.185,31.152,31.185,28200.0
2013-09-19 11:05:00,37.75,37.79,37.74,37.78,15900.0,31.185,31.2181,31.1768,31.2098,15900.0
2013-09-19 11:10:00,37.78,37.78,37.74,37.75,20800.0,31.2098,31.2098,31.1768,31.185,20800.0
2013-09-19 11:15:00,37.75,37.81,37.75,37.8,29900.0,31.185,31.2346,31.185,31.2263,29900.0
2013-09-19 11:20:00,37.8,37.83,37.8,37.81,20700.0,31.2263,31.2511,31.2263,31.2346,20700.0
2013-09-19 11:25:00,37.81,37.82,37.8,37.8,25300.0,31.2346,31.2428,31.2263,31.2263,25300.0
2013-09-19 11:30:00,37.81,37.83,37.74,37.76,34600.0,31.2346,31.2511,31.1768,31.1933,34600.0
2013-09-19 11:35:00,37.77,37.78,37.75,37.75,16600.0,31.2015,31.2098,31.185,31.185,16600.0
2013-09-19 11:40:00,37.74,37.78,37.74,37.77,13500.0,31.1768,31.2098,31.1768,31.2015,13500.0
2013-09-19 11:45:00,37.76,37.78,37.74,37.75,13900.0,31.1933,31.2098,31.1768,31.185,13900.0
2013-09-19 11:50:00,37.74,37.78,37.74,37.76,9900.0,31.1768,31.2098,31.1768,31.1933,9900.0
2013-09-19 11:55:00,37.75,37.75,37.71,37.72,34800.0,31.185,31.185,31.152,31.1602,34800.0
2013-09-19 12:00:00,37.73,37.78,37.72,37.75,27000.0,31.1685,31.2098,31.1602,31.185,27000.0
2013-09-19 12:05:00,37.76,37.78,37.75,37.76,60300.0,31.1933,31.2098,31.185,31.1933,60300.0
2013-09-19 12:10:00,37.77,37.77,37.73,37.75,13100.0,31.2015,31.2015,31.1685,31.185,13100.0
2013-09-19 12:15:00,37.75,37.78,37.74,37.77,10900.0,31.185,31.2098,31.1768,31.2015,10900.0
2013-09-19 12:20:00,37.76,37.77,37.75,37.76,10600.0,31.1933,31.2015,31.185,31.1933,10600.0
2013-09-19 12:25:00,37.76,37.79,37.75,37.77,12000.0,31.1933,31.2181,31.185,31.2015,12000.0
2013-09-19 12:30:00,37.77,37.77,37.73,37.76,23500.0,31.2015,31.2015,31.1685,31.1933,23500.0
2013-09-19 12:35:00,37.75,37.75,37.73,37.75,27900.0,31.185,31.185,31.1685,31.185,27900.0
2013-09-19 12:40:00,37.76,37.76,37.74,37.75,13000.0,31.1933,31.1933,31.1768,31.185,13000.0
2013-09-19 12:45:00,37.75,37.77,37.74,37.77,7300.0,31.185,31.2015,31.1768,31.2015,7300.0
2013-09-19 12:50:00,37.77,37.77,37.74,37.74,13400.0,31.2015,31.2015,31.1768,31.1768,13400.0
2013-09-19 12:55:00,37.74,37.75,37.71,37.71,8000.0,31.1768,31.185,31.152,31.152,8000.0
2013-09-19 13:00:00,37.72,37.74,37.72,37.72,12100.0,31.1602,31.1768,31.1602,31.1602,12100.0
2013-09-19 13:05:00,37.73,37.74,37.67,37.68,13800.0,31.1685,31.1768,31.1189,31.1272,13800.0
2013-09-19 13:10:00,37.68,37.7,37.66,37.69,13900.0,31.1272,31.1437,31.1107,31.1355,13900.0
2013-09-19 13:15:00,37.68,37.72,37.68,37.72,5800.0,31.1272,31.1602,31.1272,31.1602,5800.0
2013-09-19 13:20:00,37.72,37.72,37.69,37.69,6400.0,31.1602,31.1602,31.1355,31.1355,6400.0
2013-09-19 13:25:00,37.7,37.72,37.67,37.67,11100.0,31.1437,31.1602,31.1189,31.1189,11100.0
2013-09-19 13:30:00,37.68,37.68,37.6,37.61,12800.0,31.1272,31.1272,31.0611,31.0694,12800.0
2013-09-19 13:35:00,37.6,37.67,37.59,37.67,17900.0,31.0611,31.1189,31.0528,31.1189,17900.0
2013-09-19 13:40:00,37.68,37.69,37.66,37.69,11500.0,31.1272,31.1355,31.1107,31.1355,11500.0
2013-09-19 13:45:00,37.69,37.69,37.65,37.67,14500.0,31.1355,31.1355,31.1024,31.1189,14500.0
2013-09-19 13:50:00,37.66,37.67,37.62,37.64,11100.0,31.1107,31.1189,31.0776,31.0942,11100.0
2013-09-19 13:55:00,37.64,37.68,37.63,37.67,19300.0,31.0942,31.1272,31.0859,31.1189,19300.0
2013-09-19 14:00:00,37.67,37.69,37.65,37.69,18100.0,31.1189,31.1355,31.1024,31.1355,18100.0
2013-09-19 14:05:00,37.69,37.69,37.67,37.69,10200.0,31.1355,31.1355,31.1189,31.1355,10200.0
2013-09-19 14:10:00,37.69,37.7,37.68,37.69,20900.0,31.1355,31.1437,31.1272,31.1355,20900.0
2013-09-19 14:15:00,37.7,37.72,37.68,37.71,17700.0,31.1437,31.1602,31.1272,31.152,17700.0
2013-09-19 14:20:00,37.7,37.71,37.67,37.68,17200.0,31.1437,31.152,31.1189,31.1272,17200.0
2013-09-19 14:25:00,37.67,37.72,37.67,37.7,74900.0,31.1189,31.1602,31.1189,31.1437,74900.0
2013-09-19 14:30:00,37.69,37.7,37.67,37.69,18300.0,31.1355,31.1437,31.1189,31.1355,18300.0
2013-09-19 14:35:00,37.69,37.7,37.68,37.7,21900.0,31.1355,31.1437,31.1272,31.1437,21900.0
2013-09-19 14:40:00,37.69,37.7,37.67,37.68,13400.0,31.1355,31.1437,31.1189,31.1272,13400.0
2013-09-19 14:45:00,37.68,37.69,37.67,37.67,35700.0,31.1272,31.1355,31.1189,31.1189,35700.0
2013-09-19 14:50:00,37.66,37.67,37.65,37.67,20300.0,31.1107,31.1189,31.1024,31.1189,20300.0
2013-09-19 14:55:00,37.66,37.68,37.66,37.68,11700.0,31.1107,31.1272,31.1107,31.1272,11700.0
2013-09-19 15:00:00,37.68,37.7,37.67,37.68,30600.0,31.1272,31.1437,31.1189,31.1272,30600.0
2013-09-19 15:05:00,37.69,37.7,37.67,37.7,20900.0,31.1355,31.1437,31.1189,31.1437,20900.0
2013-09-19 15:10:00,37.7,37.7,37.66,37.69,60300.0,31.1437,31.1437,31.1107,31.1355,60300.0
2013-09-19 15:15:00,37.69,37.71,37.69,37.7,17800.0,31.1355,31.152,31.1355,31.1437,17800.0
2013-09-19 15:20:00,37.7,37.75,37.69,37.74,29100.0,31.1437,31.185,31.1355,31.1768,29100.0
2013-09-19 15:25:00,37.74,37.74,37.73,37.74,20300.0,31.1768,31.1768,31.1685,31.1768,20300.0
2013-09-19 15:30:00,37.73,37.73,37.71,37.72,25700.0,31.1685,31.1685,31.152,31.1602,25700.0
2013-09-19 15:35:00,37.71,37.76,37.69,37.76,50000.0,31.152,31.1933,31.1355,31.1933,50000.0
2013-09-19 15:40:00,37.76,37.77,37.73,37.75,27800.0,31.1933,31.2015,31.1685,31.185,27800.0
2013-09-19 15:45:00,37.75,37.75,37.68,37.69,54700.0,31.185,31.185,31.1272,31.1355,54700.0
2013-09-19 15:50:00,37.69,37.7,37.68,37.69,78700.0,31.1355,31.1437,31.1272,31.1355,78700.0
2013-09-19 15:55:00,37.69,37.71,37.69,37.7,134100.0,31.1355,31.152,31.1355,31.1437,134100.0
2013-09-20 09:30:00,37.56,37.6,37.44,37.5,534000.0,31.0281,31.0611,30.9289,30.9785,534000.0
2013-09-20 09:35:00,37.5,37.5,37.41,37.45,33000.0,30.9785,30.9785,30.9041,30.9372,33000.0
2013-09-20 09:40:00,37.47,37.47,37.38,37.44,23100.0,30.9537,30.9537,30.8794,30.9289,23100.0
2013-09-20 09:45:00,37.45,37.45,37.33,37.36,33000.0,30.9372,30.9372,30.8381,30.8628,33000.0
2013-09-20 09:50:00,37.37,37.44,37.37,37.41,27400.0,30.8711,30.9289,30.8711,30.9041,27400.0
2013-09-20 09:55:00,37.4,37.44,37.39,37.44,15000.0,30.8959,30.9289,30.8876,30.9289,15000.0
2013-09-20 10:00:00,37.44,37.44,37.4,37.41,61000.0,30.9289,30.9289,30.8959,30.9041,61000.0
2013-09-20 10:05:00,37.4,37.43,37.37,37.39,43400.0,30.8959,30.9207,30.8711,30.8876,43400.0
2013-09-20 10:10:00,37.39,37.4,37.32,37.37,31500.0,30.8876,30.8959,30.8298,30.8711,31500.0
2013-09-20 10:15:00,37.38,37.42,37.35,37.41,31800.0,30.8794,30.9124,30.8546,30.9041,31800.0
2013-09-20 10:20:00,37.41,37.45,37.41,37.45,19600.0,30.9041,30.9372,30.9041,30.9372,19600.0
2013-09-20 10:25:00,37.44,37.45,37.39,37.44,26300.0,30.9289,30.9372,30.8876,30.9289,26300.0
2013-09-20 10:30:00,37.44,37.46,37.42,37.42,28600.0,30.9289,30.9455,30.9124,30.9124,28600.0
2013-09-20 10:35:00,37.43,37.46,37.43,37.44,13800.0,30.9207,30.9455,30.9207,30.9289,13800.0
2013-09-20 10:40:00,37.44,37.47,37.44,37.46,17300.0,30.9289,30.9537,30.9289,30.9455,17300.0
2013-09-20 10:45:00,37.45,37.48,37.44,37.47,25700.0,30.9372,30.962,30.9289,30.9537,25700.0
2013-09-20 10:50:00,37.47,37.49,37.45,37.45,37900.0,30.9537,30.9702,30.9372,30.9372,37900.0
2013-09-20 10:55:00,37.45,37.5,37.43,37.5,17500.0,30.9372,30.9785,30.9207,30.9785,17500.0
2013-09-20 11:00:00,37.51,37.52,37.49,37.5,34600.0,30.9868,30.995,30.9702,30.9785,34600.0
2013-09-20 11:05:00,37.5,37.5,37.45,37.48,35500.0,30.9785,30.9785,30.9372,30.962,35500.0
2013-09-20 11:10:00,37.47,37.48,37.44,37.44,20800.0,30.9537,30.962,30.9289,30.9289,20800.0
2013-09-20 11:15:00,37.43,37.45,37.42,37.44,20700.0,30.9207,30.9372,30.9124,30.9289,20700.0
2013-09-20 11:20:00,37.43,37.44,37.36,37.36,14500.0,30.9207,30.9289,30.8628,30.8628,14500.0
2013-09-20 11:25:00,37.36,37.37,37.35,37.37,12800.0,30.8628,30.8711,30.8546,30.8711,12800.0
2013-09-20 11:30:00,37.37,37.41,37.36,37.36,39300.0,30.8711,30.9041,30.8628,30.8628,39300.0
2013-09-20 11:35:00,37.37,37.37,37.33,37.33,17800.0,30.8711,30.8711,30.8381,30.8381,17800.0
2013-09-20 11:40:00,37.34,37.34,37.28,37.29,20300.0,30.8463,30.8463,30.7968,30.805,20300.0
2013-09-20 11:45:00,37.28,37.31,37.27,37.31,34600.0,30.7968,30.8215,30.7885,30.8215,34600.0
2013-09-20 11:50:00,37.31,37.36,37.3,37.35,11300.0,30.8215,30.8628,30.8133,30.8546,11300.0
2013-09-20 11:55:00,37.35,37.37,37.33,37.33,20800.0,30.8546,30.8711,30.8381,30.8381,20800.0
2013-09-20 12:00:00,37.33,37.34,37.28,37.31,19800.0,30.8381,30.8463,30.7968,30.8215,19800.0
2013-09-20 12:05:00,37.32,37.35,37.32,37.33,8000.0,30.8298,30.8546,30.8298,30.8381,8000.0
2013-09-20 12:10:00,37.33,37.34,37.32,37.33,7800.0,30.8381,30.8463,30.8298,30.8381,7800.0
2013-09-20 12:15:00,37.32,37.33,37.29,37.29,24800.0,30.8298,30.8381,30.805,30.805,24800.0
2013-09-20 12:20:00,37.29,37.3,37.23,37.24,38200.0,30.805,30.8133,30.7555,30.7637,38200.0
2013-09-20 12:25:00,37.24,37.26,37.23,37.23,27400.0,30.7637,30.7802,30.7555,30.7555,27400.0
2013-09-20 12:30:00,37.23,37.24,37.22,37.24,15600.0,30.7555,30.7637,30.7472,30.7637,15600.0
2013-09-20 12:35:00,37.24,37.27,37.23,37.25,18100.0,30.7637,30.7885,30.7555,30.772,18100.0
2013-09-20 12:40:00,37.25,37.27,37.24,37.27,14000.0,30.772,30.7885,30.7637,30.7885,14000.0
2013-09-20 12:45:00,37.27,37.28,37.25,37.27,45100.0,30.7885,30.7968,30.772,30.7885,45100.0
2013-09-20 12:50:00,37.27,37.3,37.27,37.28,14500.0,30.7885,30.8133,30.7885,30.7968,14500.0
2013-09-20 12:55:00,37.28,37.29,37.26,37.27,10100.0,30.7968,30.805,30.7802,30.7885,10100.0
2013-09-20 13:00:00,37.27,37.28,37.24,37.24,37600.0,30.7885,30.7968,30.7637,30.7637,37600.0
2013-09-20 13:05:00,37.25,37.25,37.21,37.21,11500.0,30.772,30.772,30.7389,30.7389,11500.0
2013-09-20 13:10:00,37.22,37.23,37.22,37.22,22800.0,30.7472,30.7555,30.7472,30.7472,22800.0
2013-09-20 13:15:00,37.21,37.22,37.17,37.2,17500.0,30.7389,30.7472,30.7059,30.7307,17500.0
2013-09-20 13:20:00,37.21,37.23,37.19,37.19,17300.0,30.7389,30.7555,30.7224,30.7224,17300.0
2013-09-20 13:25:00,37.2,37.25,37.19,37.23,18500.0,30.7307,30.772,30.7224,30.7555,18500.0
2013-09-20 13:30:00,37.24,37.25,37.23,37.23,6400.0,30.7637,30.772,30.7555,30.7555,6400.0
2013-09-20 13:35:00,37.23,37.24,37.21,37.22,4100.0,30.7555,30.7637,30.7389,30.7472,4100.0
2013-09-20 13:40:00,37.22,37.22,37.15,37.16,13600.0,30.7472,30.7472,30.6894,30.6976,13600.0
2013-09-20 13:45:00,37.15,37.21,37.15,37.21,34500.0,30.6894,30.7389,30.6894,30.7389,34500.0
2013-09-20 13:50:00,37.21,37.24,37.2,37.23,15700.0,30.7389,30.7637,30.7307,30.7555,15700.0
2013-09-20 13:55:00,37.22,37.22,37.15,37.16,15800.0,30.7472,30.7472,30.6894,30.6976,15800.0
2013-09-20 14:00:00,37.15,37.16,37.08,37.12,23500.0,30.6894,30.6976,30.6315,30.6646,23500.0
2013-09-20 14:05:00,37.11,37.13,37.1,37.12,20200.0,30.6563,30.6728,30.6481,30.6646,20200.0
2013-09-20 14:10:00,37.12,37.19,37.12,37.19,31600.0,30.6646,30.7224,30.6646,30.7224,31600.0
2013-09-20 14:15:00,37.18,37.22,37.15,37.16,26000.0,30.7141,30.7472,30.6894,30.6976,26000.0
2013-09-20 14:20:00,37.16,37.21,37.16,37.2,16700.0,30.6976,30.7389,30.6976,30.7307,16700.0
2013-09-20 14:25:00,37.19,37.2,37.15,37.17,18600.0,30.7224,30.7307,30.6894,30.7059,18600.0
2013-09-20 14:30:00,37.18,37.19,37.16,37.17,33500.0,30.7141,30.7224,30.6976,30.7059,33500.0
2013-09-20 14:35:00,37.16,37.17,37.13,37.13,8400.0,30.6976,30.7059,30.6728,30.6728,8400.0
2013-09-20 14:40:00,37.13,37.18,37.12,37.16,37600.0,30.6728,30.7141,30.6646,30.6976,37600.0
2013-09-20 14:45:00,37.16,37.19,37.15,37.18,10900.0,30.6976,30.7224,30.6894,30.7141,10900.0
2013-09-20 14:50:00,37.18,37.2,37.16,37.17,11400.0,30.7141,30.7307,30.6976,30.7059,11400.0
2013-09-20 14:55:00,37.17,37.18,37.15,37.15,24700.0,30.7059,30.7141,30.6894,30.6894,24700.0
2013-09-20 15:00:00,37.16,37.17,37.15,37.16,20100.0,30.6976,30.7059,30.6894,30.6976,20100.0
2013-09-20 15:05:00,37.16,37.19,37.15,37.18,25200.0,30.6976,30.7224,30.6894,30.7141,25200.0
2013-09-20 15:10:00,37.17,37.2,37.14,37.19,24600.0,30.7059,30.7307,30.6811,30.7224,24600.0
2013-09-20 15:15:00,37.19,37.22,37.19,37.19,26200.0,30.7224,30.7472,30.7224,30.7224,26200.0
2013-09-20 15:20:00,37.18,37.2,37.16,37.18,17000.0,30.7141,30.7307,30.6976,30.7141,17000.0
2013-09-20 15:25:00,37.17,37.18,37.12,37.13,24000.0,30.7059,30.7141,30.6646,30.6728,24000.0
2013-09-20 15:30:00,37.12,37.14,37.07,37.07,42800.0,30.6646,30.6811,30.6233,30.6233,42800.0
2013-09-20 15:35:00,37.06,37.13,37.05,37.09,60600.0,30.615,30.6728,30.6068,30.6398,60600.0
2013-09-20 15:40:00,37.09,37.14,37.09,37.14,109000.0,30.6398,30.6811,30.6398,30.6811,109000.0
2013-09-20 15:45:00,37.15,37.17,37.11,37.14,136800.0,30.6894,30.7059,30.6563,30.6811,136800.0
2013-09-20 15:50:00,37.14,37.2,37.13,37.19,72300.0,30.6811,30.7307,30.6728,30.7224,72300.0
2013-09-20 15:55:00,37.19,37.2,37.08,37.09,226800.0,30.7224,30.7307,30.6315,30.6398,226800.0
2013-09-23 09:30:00,37.34,37.36,37.28,37.3,158900.0,30.8463,30.8628,30.7968,30.8133,158900.0
2013-09-23 09:35:00,37.29,37.36,37.26,37.36,51300.0,30.805,30.8628,30.7802,30.8628,51300.0
2013-09-23 09:40:00,37.36,37.4,37.3,37.33,91000.0,30.8628,30.8959,30.8133,30.8381,91000.0
2013-09-23 09:45:00,37.33,37.37,37.33,37.35,30500.0,30.8381,30.8711,30.8381,30.8546,30500.0
2013-09-23 09:50:00,37.34,37.38,37.34,37.37,42500.0,30.8463,30.8794,30.8463,30.8711,42500.0
2013-09-23 09:55:00,37.38,37.42,37.35,37.38,138400.0,30.8794,30.9124,30.8546,30.8794,138400.0
2013-09-23 10:00:00,37.39,37.41,37.36,37.36,20400.0,30.8876,30.9041,30.8628,30.8628,20400.0
2013-09-23 10:05:00,37.36,37.36,37.28,37.29,34200.0,30.8628,30.8628,30.7968,30.805,34200.0
2013-09-23 10:10:00,37.28,37.3,37.2,37.23,34600.0,30.7968,30.8133,30.7307,30.7555,34600.0
2013-09-23 10:15:00,37.23,37.25,37.22,37.25,20400.0,30.7555,30.772,30.7472,30.772,20400.0
2013-09-23 10:20:00,37.25,37.3,37.24,37.28,65200.0,30.772,30.8133,30.7637,30.7968,65200.0
2013-09-23 10:25:00,37.29,37.3,37.27,37.28,63500.0,30.805,30.8133,30.7885,30.7968,63500.0
2013-09-23 10:30:00,37.27,37.3,37.25,37.3,63500.0,30.7885,30.8133,30.772,30.8133,63500.0
2013-09-23 10:35:00,37.3,37.3,37.26,37.26,28100.0,30.8133,30.8133,30.7802,30.7802,28100.0
2013-09-23 10:40:00,37.26,37.28,37.23,37.24,46000.0,30.7802,30.7968,30.7555,30.7637,46000.0
2013-09-23 10:45:00,37.24,37.28,37.23,37.28,25900.0,30.7637,30.7968,30.7555,30.7968,25900.0
2013-09-23 10:50:00,37.28,37.29,37.23,37.24,40000.0,30.7968,30.805,30.7555,30.7637,40000.0
2013-09-23 10:55:00,37.24,37.24,37.15,37.16,101600.0,30.7637,30.7637,30.6894,30.6976,101600.0
2013-09-23 11:00:00,37.16,37.21,37.14,37.21,42700.0,30.6976,30.7389,30.6811,30.7389,42700.0
2013-09-23 11:05:00,37.21,37.21,37.19,37.2,25800.0,30.7389,30.7389,30.7224,30.7307,25800.0
2013-09-23 11:10:00,37.19,37.2,37.18,37.2,53900.0,30.7224,30.7307,30.7141,30.7307,53900.0
2013-09-23 11:15:00,37.2,37.2,37.19,37.2,11500.0,30.7307,30.7307,30.7224,30.7307,11500.0
2013-09-23 11:20:00,37.2,37.2,37.18,37.18,20300.0,30.7307,30.7307,30.7141,30.7141,20300.0
2013-09-23 11:25:00,37.18,37.19,37.12,37.12,46700.0,30.7141,30.7224,30.6646,30.6646,46700.0
2013-09-23 11:30:00,37.12,37.13,37.09,37.13,43500.0,30.6646,30.6728,30.6398,30.6728,43500.0
2013-09-23 11:35:00,37.13,37.13,37.11,37.11,29100.0,30.6728,30.6728,30.6563,30.6563,29100.0
2013-09-23 11:40:00,37.11,37.14,37.11,37.12,16000.0,30.6563,30.6811,30.6563,30.6646,16000.0
2013-09-23 11:45:00,37.11,37.12,37.11,37.12,7900.0,30.6563,30.6646,30.6563,30.6646,7900.0
2013-09-23 11:50:00,37.12,37.12,37.07,37.09,27100.0,30.6646,30.6646,30.6233,30.6398,27100.0
2013-09-23 11:55:00,37.08,37.09,37.07,37.08,10800.0,30.6315,30.6398,30.6233,30.6315,10800.0
2013-09-23 12:00:00,37.08,37.08,37.05,37.07,39100.0,30.6315,30.6315,30.6068,30.6233,39100.0
2013-09-23 12:05:00,37.08,37.1,37.08,37.1,19200.0,30.6315,30.6481,30.6315,30.6481,19200.0
2013-09-23 12:10:00,37.09,37.12,37.09,37.11,13900.0,30.6398,30.6646,30.6398,30.6563,13900.0
2013-09-23 12:15:00,37.11,37.12,37.09,37.12,20100.0,30.6563,30.6646,30.6398,30.6646,20100.0
2013-09-23 12:20:00,37.12,37.13,37.11,37.12,21000.0,30.6646,30.6728,30.6563,30.6646,21000.0
2013-09-23 12:25:00,37.12,37.13,37.1,37.12,17400.0,30.6646,30.6728,30.6481,30.6646,17400.0
2013-09-23 12:30:00,37.12,37.12,37.1,37.11,12200.0,30.6646,30.6646,30.6481,30.6563,12200.0
2013-09-23 12:35:00,37.11,37.13,37.11,37.11,15800.0,30.6563,30.6728,30.6563,30.6563,15800.0
2013-09-23 12:40:00,37.12,37.13,37.1,37.11,23500.0,30.6646,30.6728,30.6481,30.6563,23500.0
2013-09-23 12:45:00,37.12,37.12,37.08,37.08,9100.0,30.6646,30.6646,30.6315,30.6315,9100.0
2013-09-23 12:50:00,37.09,37.11,37.08,37.1,7500.0,30.6398,30.6563,30.6315,30.6481,7500.0
2013-09-23 12:55:00,37.1,37.11,37.09,37.11,8300.0,30.6481,30.6563,30.6398,30.6563,8300.0
2013-09-23 13:00:00,37.11,37.13,37.1,37.12,18500.0,30.6563,30.6728,30.6481,30.6646,18500.0
2013-09-23 13:05:00,37.12,37.14,37.11,37.14,35100.0,30.6646,30.6811,30.6563,30.6811,35100.0
2013-09-23 13:10:00,37.13,37.16,37.13,37.15,31900.0,30.6728,30.6976,30.6728,30.6894,31900.0
2013-09-23 13:15:00,37.15,37.17,37.14,37.17,32700.0,30.6894,30.7059,30.6811,30.7059,32700.0
2013-09-23 13:20:00,37.17,37.25,37.16,37.25,48100.0,30.7059,30.772,30.6976,30.772,48100.0
2013-09-23 13:25:00,37.25,37.32,37.24,37.29,42700.0,30.772,30.8298,30.7637,30.805,42700.0
2013-09-23 13:30:00,37.3,37.31,37.28,37.3,19300.0,30.8133,30.8215,30.7968,30.8133,19300.0
2013-09-23 13:35:00,37.31,37.36,37.27,37.36,98300.0,30.8215,30.8628,30.7885,30.8628,98300.0
2013-09-23 13:40:00,37.35,37.39,37.34,37.37,35200.0,30.8546,30.8876,30.8463,30.8711,35200.0
2013-09-23 13:45:00,37.38,37.45,37.38,37.45,30900.0,30.8794,30.9372,30.8794,30.9372,30900.0
2013-09-23 13:50:00,37.45,37.52,37.45,37.51,46600.0,30.9372,30.995,30.9372,30.9868,46600.0
2013-09-23 13:55:00,37.5,37.65,37.5,37.64,76900.0,30.9785,31.1024,30.9785,31.0942,76900.0
2013-09-23 14:00:00,37.63,37.63,37.5,37.5,70600.0,31.0859,31.0859,30.9785,30.9785,70600.0
2013-09-23 14:05:00,37.5,37.53,37.45,37.46,32100.0,30.9785,31.0033,30.9372,30.9455,32100.0
2013-09-23 14:10:00,37.45,37.56,37.45,37.56,57600.0,30.9372,31.0281,30.9372,31.0281,57600.0
2013-09-23 14:15:00,37.56,37.58,37.55,37.57,55900.0,31.0281,31.0446,31.0198,31.0363,55900.0
2013-09-23 14:20:00,37.57,37.57,37.52,37.54,44400.0,31.0363,31.0363,30.995,31.0115,44400.0
2013-09-23 14:25:00,37.54,37.54,37.48,37.49,59300.0,31.0115,31.0115,30.962,30.9702,59300.0
2013-09-23 14:30:00,37.49,37.51,37.44,37.47,39900.0,30.9702,30.9868,30.9289,30.9537,39900.0
2013-09-23 14:35:00,37.46,37.47,37.4,37.4,52000.0,30.9455,30.9537,30.8959,30.8959,52000.0
2013-09-23 14:40:00,37.39,37.4,37.34,37.37,58100.0,30.8876,30.8959,30.8463,30.8711,58100.0
2013-09-23 14:45:00,37.37,37.37,37.34,37.37,41200.0,30.8711,30.8711,30.8463,30.8711,41200.0
2013-09-23 14:50:00,37.37,37.43,37.36,37.43,33600.0,30.8711,30.9207,30.8628,30.9207,33600.0
2013-09-23 14:55:00,37.42,37.43,37.4,37.41,33100.0,30.9124,30.9207,30.8959,30.9041,33100.0
2013-09-23 15:00:00,37.41,37.41,37.38,37.39,30500.0,30.9041,30.9041,30.8794,30.8876,30500.0
2013-09-23 15:05:00,37.4,37.44,37.39,37.43,44500.0,30.8959,30.9289,30.8876,30.9207,44500.0
2013-09-23 15:10:00,37.44,37.45,37.4,37.41,44500.0,30.9289,30.9372,30.8959,30.9041,44500.0
2013-09-23 15:15:00,37.41,37.43,37.41,37.43,27100.0,30.9041,30.9207,30.9041,30.9207,27100.0
2013-09-23 15:20:00,37.42,37.44,37.38,37.39,72000.0,30.9124,30.9289,30.8794,30.8876,72000.0
2013-09-23 15:25:00,37.38,37.39,37.32,37.33,53100.0,30.8794,30.8876,30.8298,30.8381,53100.0
2013-09-23 15:30:00,37.33,37.34,37.31,37.31,37800.0,30.8381,30.8463,30.8215,30.8215,37800.0
2013-09-23 15:35:00,37.31,37.38,37.31,37.37,100700.0,30.8215,30.8794,30.8215,30.8711,100700.0
2013-09-23 15:40:00,37.37,37.38,37.36,37.37,38900.0,30.8711,30.8794,30.8628,30.8711,38900.0
2013-09-23 15:45:00,37.36,37.41,37.36,37.38,140200.0,30.8628,30.9041,30.8628,30.8794,140200.0
2013-09-23 15:50:00,37.38,37.39,37.31,37.35,138600.0,30.8794,30.8876,30.8215,30.8546,138600.0
2013-09-23 15:55:00,37.36,37.42,37.33,37.41,261400.0,30.8628,30.9124,30.8381,30.9041,261400.0
2013-09-24 09:30:00,35.66,35.67,35.23,35.38,921700.0,29.4585,29.4667,29.1033,29.2272,921700.0
2013-09-24 09:35:00,35.37,35.42,34.75,34.75,920500.0,29.2189,29.2602,28.7067,28.7067,920500.0
2013-09-24 09:40:00,34.75,34.8,34.43,34.79,1002100.0,28.7067,28.748,28.4424,28.7398,1002100.0
2013-09-24 09:45:00,34.79,35.05,34.69,34.94,831500.0,28.7398,28.9546,28.6572,28.8637,831500.0
2013-09-24 09:50:00,34.94,35.02,34.79,35.0,519400.0,28.8637,28.9298,28.7398,28.9133,519400.0
2013-09-24 09:55:00,34.99,35.14,34.98,35.06,643000.0,28.905,29.0289,28.8967,28.9628,643000.0
2013-09-24 10:00:00,35.08,35.1,34.55,34.6,507200.0,28.9794,28.9959,28.5415,28.5828,507200.0
2013-09-24 10:05:00,34.61,34.65,34.48,34.61,831300.0,28.5911,28.6241,28.4837,28.5911,831300.0
2013-09-24 10:10:00,34.61,34.73,34.57,34.69,464500.0,28.5911,28.6902,28.558,28.6572,464500.0
2013-09-24 10:15:00,34.69,34.89,34.68,34.87,583200.0,28.6572,28.8224,28.6489,28.8059,583200.0
2013-09-24 10:20:00,34.88,34.95,34.75,34.77,821500.0,28.8141,28.872,28.7067,28.7233,821500.0
2013-09-24 10:25:00,34.78,34.91,34.78,34.87,410700.0,28.7315,28.8389,28.7315,28.8059,410700.0
2013-09-24 10:30:00,34.88,35.03,34.86,34.9,449100.0,28.8141,28.938,28.7976,28.8307,449100.0
2013-09-24 10:35:00,34.9,35.08,34.89,35.05,425300.0,28.8307,28.9794,28.8224,28.9546,425300.0
2013-09-24 10:40:00,35.05,35.24,34.93,34.96,392800.0,28.9546,29.1115,28.8554,28.8802,392800.0
2013-09-24 10:45:00,34.95,35.02,34.92,34.94,148400.0,28.872,28.9298,28.8472,28.8637,148400.0
2013-09-24 10:50:00,34.93,35.01,34.93,35.01,433200.0,28.8554,28.9215,28.8554,28.9215,433200.0
2013-09-24 10:55:00,35.01,35.03,34.88,34.9,212000.0,28.9215,28.938,28.8141,28.8307,212000.0
2013-09-24 11:00:00,34.9,34.98,34.9,34.95,215100.0,28.8307,28.8967,28.8307,28.872,215100.0
2013-09-24 11:05:00,34.94,34.95,34.87,34.89,205900.0,28.8637,28.872,28.8059,28.8224,205900.0
2013-09-24 11:10:00,34.89,34.99,34.89,34.97,224400.0,28.8224,28.905,28.8224,28.8885,224400.0
2013-09-24 11:15:00,34.97,35.0,34.95,34.99,394900.0,28.8885,28.9133,28.872,28.905,394900.0
2013-09-24 11:20:00,34.99,35.11,34.98,35.04,277700.0,28.905,29.0041,28.8967,28.9463,277700.0
2013-09-24 11:25:00,35.04,35.05,34.91,34.97,412800.0,28.9463,28.9546,28.8389,28.8885,412800.0
2013-09-24 11:30:00,34.96,34.97,34.9,34.95,178000.0,28.8802,28.8885,28.8307,28.872,178000.0
2013-09-24 11:35:00,34.95,35.01,34.94,34.97,257200.0,28.872,28.9215,28.8637,28.8885,257200.0
2013-09-24 11:40:00,34.97,35.04,34.97,35.02,297900.0,28.8885,28.9463,28.8885,28.9298,297900.0
2013-09-24 11:45:00,35.02,35.04,34.96,34.99,735200.0,28.9298,28.9463,28.8802,28.905,735200.0
2013-09-24 11:50:00,34.98,35.04,34.92,34.98,444900.0,28.8967,28.9463,28.8472,28.8967,444900.0
2013-09-24 11:55:00,34.97,34.99,34.96,34.97,175500.0,28.8885,28.905,28.8802,28.8885,175500.0
2013-09-24 12:00:00,34.97,35.0,34.96,35.0,270100.0,28.8885,28.9133,28.8802,28.9133,270100.0
2013-09-24 12:05:00,35.0,35.0,34.99,34.99,58400.0,28.9133,28.9133,28.905,28.905,58400.0
2013-09-24 12:10:00,34.99,34.99,34.75,34.85,327100.0,28.905,28.905,28.7067,28.7894,327100.0
2013-09-24 12:15:00,34.84,34.87,34.81,34.81,93500.0,28.7811,28.8059,28.7563,28.7563,93500.0
2013-09-24 12:20:00,34.82,34.87,34.79,34.87,126600.0,28.7646,28.8059,28.7398,28.8059,126600.0
2013-09-24 12:25:00,34.87,34.87,34.82,34.84,111000.0,28.8059,28.8059,28.7646,28.7811,111000.0
2013-09-24 12:30:00,34.85,34.87,34.84,34.86,150400.0,28.7894,28.8059,28.7811,28.7976,150400.0
2013-09-24 12:35:00,34.87,34.91,34.87,34.89,98600.0,28.8059,28.8389,28.8059,28.8224,98600.0
2013-09-24 12:40:00,34.89,34.9,34.86,34.86,108600.0,28.8224,28.8307,28.7976,28.7976,108600.0
2013-09-24 12:45:00,34.86,34.88,34.86,34.88,44200.0,28.7976,28.8141,28.7976,28.8141,44200.0
2013-09-24 12:50:00,34.88,34.88,34.74,34.75,180500.0,28.8141,28.8141,28.6985,28.7067,180500.0
2013-09-24 12:55:00,34.74,34.86,34.72,34.84,93500.0,28.6985,28.7976,28.682,28.7811,93500.0
2013-09-24 13:00:00,34.84,34.85,34.74,34.75,333000.0,28.7811,28.7894,28.6985,28.7067,333000.0
2013-09-24 13:05:00,34.74,34.82,34.72,34.73,224700.0,28.6985,28.7646,28.682,28.6902,224700.0
2013-09-24 13:10:00,34.73,34.76,34.64,34.69,118000.0,28.6902,28.715,28.6159,28.6572,118000.0
2013-09-24 13:15:00,34.69,34.69,34.66,34.67,143500.0,28.6572,28.6572,28.6324,28.6407,143500.0
2013-09-24 13:20:00,34.66,34.67,34.48,34.54,376600.0,28.6324,28.6407,28.4837,28.5333,376600.0
2013-09-24 13:25:00,34.54,34.56,34.43,34.46,240600.0,28.5333,28.5498,28.4424,28.4672,240600.0
2013-09-24 13:30:00,34.46,34.53,34.45,34.52,180900.0,28.4672,28.525,28.4589,28.5167,180900.0
2013-09-24 13:35:00,34.52,34.68,34.5,34.65,111100.0,28.5167,28.6489,28.5002,28.6241,111100.0
2013-09-24 13:40:00,34.65,34.72,34.62,34.63,93400.0,28.6241,28.682,28.5993,28.6076,93400.0
2013-09-24 13:45:00,34.63,34.7,34.63,34.65,87600.0,28.6076,28.6654,28.6076,28.6241,87600.0
2013-09-24 13:50:00,34.66,34.67,34.63,34.67,78600.0,28.6324,28.6407,28.6076,28.6407,78600.0
2013-09-24 13:55:00,34.66,34.76,34.66,34.73,131800.0,28.6324,28.715,28.6324,28.6902,131800.0
2013-09-24 14:00:00,34.73,34.76,34.72,34.75,132800.0,28.6902,28.715,28.682,28.7067,132800.0
2013-09-24 14:05:00,34.75,34.76,34.66,34.71,395800.0,28.7067,28.715,28.6324,28.6737,395800.0
2013-09-24 14:10:00,34.7,34.72,34.7,34.72,96500.0,28.6654,28.682,28.6654,28.682,96500.0
2013-09-24 14:15:00,34.72,34.72,34.71,34.72,34300.0,28.682,28.682,28.6737,28.682,34300.0
2013-09-24 14:20:00,34.72,34.85,34.68,34.84,266400.0,28.682,28.7894,28.6489,28.7811,266400.0
2013-09-24 14:25:00,34.84,34.84,34.71,34.72,88800.0,28.7811,28.7811,28.6737,28.682,88800.0
2013-09-24 14:30:00,34.72,34.74,34.7,34.73,58000.0,28.682,28.6985,28.6654,28.6902,58000.0
2013-09-24 14:35:00,34.73,34.78,34.73,34.75,107200.0,28.6902,28.7315,28.6902,28.7067,107200.0
2013-09-24 14:40:00,34.75,34.75,34.69,34.72,262400.0,28.7067,28.7067,28.6572,28.682,262400.0
2013-09-24 14:45:00,34.72,34.74,34.71,34.73,398000.0,28.682,28.6985,28.6737,28.6902,398000.0
2013-09-24 14:50:00,34.73,34.74,34.58,34.59,143800.0,28.6902,28.6985,28.5663,28.5746,143800.0
2013-09-24 14:55:00,34.59,34.69,34.58,34.68,271100.0,28.5746,28.6572,28.5663,28.6489,271100.0
2013-09-24 15:00:00,34.68,34.69,34.55,34.57,230200.0,28.6489,28.6572,28.5415,28.558,230200.0
2013-09-24 15:05:00,34.56,34.57,34.46,34.47,143500.0,28.5498,28.558,28.4672,28.4754,143500.0
2013-09-24 15:10:00,34.47,34.55,34.46,34.48,300700.0,28.4754,28.5415,28.4672,28.4837,300700.0
2013-09-24 15:15:00,34.48,34.52,34.34,34.36,348900.0,28.4837,28.5167,28.368,28.3846,348900.0
2013-09-24 15:20:00,34.36,34.39,34.27,34.34,295700.0,28.3846,28.4093,28.3102,28.368,295700.0
2013-09-24 15:25:00,34.33,34.45,34.33,34.43,278600.0,28.3598,28.4589,28.3598,28.4424,278600.0
2013-09-24 15:30:00,34.43,34.49,34.37,34.48,375800.0,28.4424,28.492,28.3928,28.4837,375800.0
2013-09-24 15:35:00,34.48,34.49,34.37,34.46,314800.0,28.4837,28.492,28.3928,28.4672,314800.0
2013-09-24 15:40:00,34.45,34.51,34.45,34.5,397900.0,28.4589,28.5085,28.4589,28.5002,397900.0
2013-09-24 15:45:00,34.5,34.51,34.38,34.39,482600.0,28.5002,28.5085,28.4011,28.4093,482600.0
2013-09-24 15:50:00,34.39,34.49,34.39,34.45,796900.0,28.4093,28.492,28.4093,28.4589,796900.0
2013-09-24 15:55:00,34.44,34.54,34.38,34.54,926900.0,28.4507,28.5333,28.4011,28.5333,926900.0
2013-09-25 09:30:00,33.29,33.3,32.89,33.09,1418200.0,27.5006,27.5089,27.1702,27.3354,1418200.0
2013-09-25 09:35:00,33.09,33.09,32.9,33.01,555400.0,27.3354,27.3354,27.1785,27.2693,555400.0
2013-09-25 09:40:00,33.0,33.18,33.0,33.17,1192900.0,27.2611,27.4098,27.2611,27.4015,1192900.0
2013-09-25 09:45:00,33.16,33.24,33.07,33.14,596700.0,27.3933,27.4593,27.3189,27.3767,596700.0
2013-09-25 09:50:00,33.14,33.15,32.97,32.98,345200.0,27.3767,27.385,27.2363,27.2446,345200.0
2013-09-25 09:55:00,32.96,33.09,32.96,33.04,273800.0,27.228,27.3354,27.228,27.2941,273800.0
2013-09-25 10:00:00,33.05,33.08,33.01,33.02,286900.0,27.3024,27.3272,27.2693,27.2776,286900.0
2013-09-25 10:05:00,33.03,33.09,33.0,33.03,247800.0,27.2859,27.3354,27.2611,27.2859,247800.0
2013-09-25 10:10:00,33.03,33.04,32.84,32.86,473000.0,27.2859,27.2941,27.1289,27.1454,473000.0
2013-09-25 10:15:00,32.86,32.86,32.75,32.78,369500.0,27.1454,27.1454,27.0546,27.0793,369500.0
2013-09-25 10:20:00,32.78,32.94,32.73,32.93,354000.0,27.0793,27.2115,27.038,27.2033,354000.0
2013-09-25 10:25:00,32.94,33.04,32.9,33.04,294500.0,27.2115,27.2941,27.1785,27.2941,294500.0
2013-09-25 10:30:00,33.04,33.1,33.0,33.02,369100.0,27.2941,27.3437,27.2611,27.2776,369100.0
2013-09-25 10:35:00,33.01,33.02,32.92,32.93,161800.0,27.2693,27.2776,27.195,27.2033,161800.0
2013-09-25 10:40:00,32.92,32.93,32.85,32.9,115600.0,27.195,27.2033,27.1372,27.1785,115600.0
2013-09-25 10:45:00,32.9,32.91,32.77,32.77,183900.0,27.1785,27.1867,27.0711,27.0711,183900.0
2013-09-25 10:50:00,32.77,32.86,32.75,32.79,186700.0,27.0711,27.1454,27.0546,27.0876,186700.0
2013-09-25 10:55:00,32.79,32.86,32.76,32.78,179900.0,27.0876,27.1454,27.0628,27.0793,179900.0
2013-09-25 11:00:00,32.78,32.86,32.78,32.83,526500.0,27.0793,27.1454,27.0793,27.1206,526500.0
2013-09-25 11:05:00,32.84,32.91,32.83,32.88,573700.0,27.1289,27.1867,27.1206,27.1619,573700.0
2013-09-25 11:10:00,32.88,32.98,32.86,32.97,554100.0,27.1619,27.2446,27.1454,27.2363,554100.0
2013-09-25 11:15:00,32.98,33.01,32.88,32.89,596100.0,27.2446,27.2693,27.1619,27.1702,596100.0
2013-09-25 11:20:00,32.89,32.9,32.85,32.89,223400.0,27.1702,27.1785,27.1372,27.1702,223400.0
2013-09-25 11:25:00,32.89,33.01,32.89,33.01,225400.0,27.1702,27.2693,27.1702,27.2693,225400.0
2013-09-25 11:30:00,33.0,33.07,32.95,33.06,740900.0,27.2611,27.3189,27.2198,27.3106,740900.0
2013-09-25 11:35:00,33.07,33.07,33.0,33.01,157700.0,27.3189,27.3189,27.2611,27.2693,157700.0
2013-09-25 11:40:00,33.0,33.05,32.98,33.05,355300.0,27.2611,27.3024,27.2446,27.3024,355300.0
2013-09-25 11:45:00,33.05,33.17,33.02,33.13,270900.0,27.3024,27.4015,27.2776,27.3685,270900.0
2013-09-25 11:50:00,33.12,33.13,32.93,32.98,309600.0,27.3602,27.3685,27.2033,27.2446,309600.0
2013-09-25 11:55:00,32.97,33.0,32.95,32.98,63000.0,27.2363,27.2611,27.2198,27.2446,63000.0
2013-09-25 12:00:00,32.98,33.04,32.95,33.02,261100.0,27.2446,27.2941,27.2198,27.2776,261100.0
2013-09-25 12:05:00,33.02,33.02,32.99,33.0,118400.0,27.2776,27.2776,27.2528,27.2611,118400.0
2013-09-25 12:10:00,33.0,33.06,32.99,33.06,173900.0,27.2611,27.3106,27.2528,27.3106,173900.0
2013-09-25 12:15:00,33.06,33.07,33.0,33.0,202800.0,27.3106,27.3189,27.2611,27.2611,202800.0
2013-09-25 12:20:00,33.0,33.06,32.99,33.02,211200.0,27.2611,27.3106,27.2528,27.2776,211200.0
2013-09-25 12:25:00,33.02,33.05,33.01,33.05,61000.0,27.2776,27.3024,27.2693,27.3024,61000.0
2013-09-25 12:30:00,33.05,33.05,32.97,33.0,183000.0,27.3024,27.3024,27.2363,27.2611,183000.0
2013-09-25 12:35:00,32.99,32.99,32.82,32.84,114700.0,27.2528,27.2528,27.1124,27.1289,114700.0
2013-09-25 12:40:00,32.84,32.85,32.79,32.81,126300.0,27.1289,27.1372,27.0876,27.1041,126300.0
2013-09-25 12:45:00,32.81,32.84,32.8,32.83,174400.0,27.1041,27.1289,27.0959,27.1206,174400.0
2013-09-25 12:50:00,32.83,32.83,32.7,32.7,152400.0,27.1206,27.1206,27.0132,27.0132,152400.0
2013-09-25 12:55:00,32.7,32.76,32.69,32.73,101800.0,27.0132,27.0628,27.005,27.038,101800.0
2013-09-25 13:00:00,32.74,32.76,32.7,32.74,156800.0,27.0463,27.0628,27.0132,27.0463,156800.0
2013-09-25 13:05:00,32.73,32.82,32.73,32.81,213100.0,27.038,27.1124,27.038,27.1041,213100.0
2013-09-25 13:10:00,32.81,32.85,32.78,32.78,227400.0,27.1041,27.1372,27.0793,27.0793,227400.0
2013-09-25 13:15:00,32.79,32.79,32.72,32.73,240900.0,27.0876,27.0876,27.0298,27.038,240900.0
2013-09-25 13:20:00,32.73,32.74,32.7,32.73,99800.0,27.038,27.0463,27.0132,27.038,99800.0
2013-09-25 13:25:00,32.73,32.75,32.7,32.7,139900.0,27.038,27.0546,27.0132,27.0132,139900.0
2013-09-25 13:30:00,32.7,32.72,32.64,32.71,172700.0,27.0132,27.0298,26.9637,27.0215,172700.0
2013-09-25 13:35:00,32.72,32.8,32.71,32.79,100400.0,27.0298,27.0959,27.0215,27.0876,100400.0
2013-09-25 13:40:00,32.8,32.82,32.71,32.72,164500.0,27.0959,27.1124,27.0215,27.0298,164500.0
2013-09-25 13:45:00,32.71,32.77,32.7,32.71,80600.0,27.0215,27.0711,27.0132,27.0215,80600.0
2013-09-25 13:50:00,32.7,32.71,32.65,32.68,95100.0,27.0132,27.0215,26.9719,26.9967,95100.0
2013-09-25 13:55:00,32.68,32.75,32.68,32.72,101200.0,26.9967,27.0546,26.9967,27.0298,101200.0
2013-09-25 14:00:00,32.72,32.77,32.72,32.75,135500.0,27.0298,27.0711,27.0298,27.0546,135500.0
2013-09-25 14:05:00,32.75,32.75,32.61,32.65,131900.0,27.0546,27.0546,26.9389,26.9719,131900.0
2013-09-25 14:10:00,32.66,32.7,32.62,32.65,282800.0,26.9802,27.0132,26.9472,26.9719,282800.0
2013-09-25 14:15:00,32.64,32.7,32.61,32.68,140600.0,26.9637,27.0132,26.9389,26.9967,140600.0
2013-09-25 14:20:00,32.68,32.7,32.66,32.7,59600.0,26.9967,27.0132,26.9802,27.0132,59600.0
2013-09-25 14:25:00,32.7,32.74,32.69,32.73,208400.0,27.0132,27.0463,27.005,27.038,208400.0
2013-09-25 14:30:00,32.74,32.74,32.69,32.71,167300.0,27.0463,27.0463,27.005,27.0215,167300.0
2013-09-25 14:35:00,32.71,32.77,32.7,32.77,196100.0,27.0215,27.0711,27.0132,27.0711,196100.0
2013-09-25 14:40:00,32.77,32.77,32.72,32.73,117600.0,27.0711,27.0711,27.0298,27.038,117600.0
2013-09-25 14:45:00,32.73,32.75,32.68,32.7,93900.0,27.038,27.0546,26.9967,27.0132,93900.0
2013-09-25 14:50:00,32.7,32.75,32.7,32.71,100200.0,27.0132,27.0546,27.0132,27.0215,100200.0
2013-09-25 14:55:00,32.72,32.79,32.72,32.76,199600.0,27.0298,27.0876,27.0298,27.0628,199600.0
2013-09-25 15:00:00,32.77,32.82,32.77,32.79,305700.0,27.0711,27.1124,27.0711,27.0876,305700.0
2013-09-25 15:05:00,32.8,32.85,32.79,32.83,268600.0,27.0959,27.1372,27.0876,27.1206,268600.0
2013-09-25 15:10:00,32.83,32.86,32.81,32.81,168900.0,27.1206,27.1454,27.1041,27.1041,168900.0
2013-09-25 15:15:00,32.81,32.84,32.8,32.8,109600.0,27.1041,27.1289,27.0959,27.0959,109600.0
2013-09-25 15:20:00,32.81,32.81,32.76,32.79,113900.0,27.1041,27.1041,27.0628,27.0876,113900.0
2013-09-25 15:25:00,32.78,32.79,32.7,32.7,225600.0,27.0793,27.0876,27.0132,27.0132,225600.0
2013-09-25 15:30:00,32.69,32.71,32.67,32.68,439800.0,27.005,27.0215,26.9885,26.9967,439800.0
2013-09-25 15:35:00,32.68,32.7,32.66,32.67,183500.0,26.9967,27.0132,26.9802,26.9885,183500.0
2013-09-25 15:40:00,32.66,32.69,32.65,32.65,295400.0,26.9802,27.005,26.9719,26.9719,295400.0
2013-09-25 15:45:00,32.66,32.74,32.65,32.72,293800.0,26.9802,27.0463,26.9719,27.0298,293800.0
2013-09-25 15:50:00,32.72,32.75,32.67,32.74,468300.0,27.0298,27.0546,26.9885,27.0463,468300.0
2013-09-25 15:55:00,32.75,32.76,32.65,32.7,861300.0,27.0546,27.0628,26.9719,27.0132,861300.0
2013-09-26 09:30:00,32.67,32.79,32.63,32.78,199400.0,26.9885,27.0876,26.9554,27.0793,199400.0
2013-09-26 09:35:00,32.78,32.78,32.72,32.73,107600.0,27.0793,27.0793,27.0298,27.038,107600.0
2013-09-26 09:40:00,32.73,32.74,32.68,32.71,117100.0,27.038,27.0463,26.9967,27.0215,117100.0
2013-09-26 09:45:00,32.7,32.72,32.7,32.71,55300.0,27.0132,27.0298,27.0132,27.0215,55300.0
2013-09-26 09:50:00,32.71,32.75,32.7,32.7,106600.0,27.0215,27.0546,27.0132,27.0132,106600.0
2013-09-26 09:55:00,32.71,32.74,32.7,32.71,90900.0,27.0215,27.0463,27.0132,27.0215,90900.0
2013-09-26 10:00:00,32.71,32.78,32.71,32.77,141600.0,27.0215,27.0793,27.0215,27.0711,141600.0
2013-09-26 10:05:00,32.77,32.77,32.73,32.73,71000.0,27.0711,27.0711,27.038,27.038,71000.0
2013-09-26 10:10:00,32.74,32.74,32.71,32.71,153900.0,27.0463,27.0463,27.0215,27.0215,153900.0
2013-09-26 10:15:00,32.72,32.73,32.71,32.72,127500.0,27.0298,27.038,27.0215,27.0298,127500.0
2013-09-26 10:20:00,32.71,32.72,32.69,32.7,197900.0,27.0215,27.0298,27.005,27.0132,197900.0
2013-09-26 10:25:00,32.69,32.71,32.66,32.66,84100.0,27.005,27.0215,26.9802,26.9802,84100.0
2013-09-26 10:30:00,32.67,32.67,32.62,32.62,65700.0,26.9885,26.9885,26.9472,26.9472,65700.0
2013-09-26 10:35:00,32.63,32.65,32.62,32.64,89000.0,26.9554,26.9719,26.9472,26.9637,89000.0
2013-09-26 10:40:00,32.64,32.66,32.6,32.63,82300.0,26.9637,26.9802,26.9306,26.9554,82300.0
2013-09-26 10:45:00,32.62,32.63,32.56,32.6,77900.0,26.9472,26.9554,26.8976,26.9306,77900.0
2013-09-26 10:50:00,32.6,32.6,32.56,32.57,54200.0,26.9306,26.9306,26.8976,26.9059,54200.0
2013-09-26 10:55:00,32.57,32.58,32.51,32.52,110000.0,26.9059,26.9141,26.8563,26.8646,110000.0
2013-09-26 11:00:00,32.52,32.57,32.5,32.54,277200.0,26.8646,26.9059,26.848,26.8811,277200.0
2013-09-26 11:05:00,32.54,32.58,32.51,32.57,66900.0,26.8811,26.9141,26.8563,26.9059,66900.0
2013-09-26 11:10:00,32.57,32.61,32.55,32.59,76500.0,26.9059,26.9389,26.8893,26.9224,76500.0
2013-09-26 11:15:00,32.61,32.62,32.54,32.6,110200.0,26.9389,26.9472,26.8811,26.9306,110200.0
2013-09-26 11:20:00,32.6,32.65,32.6,32.65,69600.0,26.9306,26.9719,26.9306,26.9719,69600.0
2013-09-26 11:25:00,32.65,32.66,32.64,32.65,172100.0,26.9719,26.9802,26.9637,26.9719,172100.0
2013-09-26 11:30:00,32.65,32.68,32.63,32.68,151400.0,26.9719,26.9967,26.9554,26.9967,151400.0
2013-09-26 11:35:00,32.69,32.72,32.68,32.71,85900.0,27.005,27.0298,26.9967,27.0215,85900.0
2013-09-26 11:40:00,32.71,32.71,32.67,32.68,56900.0,27.0215,27.0215,26.9885,26.9967,56900.0
2013-09-26 11:45:00,32.69,32.7,32.67,32.7,79300.0,27.005,27.0132,26.9885,27.0132,79300.0
2013-09-26 11:50:00,32.71,32.72,32.69,32.72,50200.0,27.0215,27.0298,27.005,27.0298,50200.0
2013-09-26 11:55:00,32.72,32.74,32.72,32.72,45300.0,27.0298,27.0463,27.0298,27.0298,45300.0
2013-09-26 12:00:00,32.72,32.73,32.71,32.71,37500.0,27.0298,27.038,27.0215,27.0215,37500.0
2013-09-26 12:05:00,32.72,32.72,32.7,32.71,54800.0,27.0298,27.0298,27.0132,27.0215,54800.0
2013-09-26 12:10:00,32.72,32.75,32.71,32.75,25200.0,27.0298,27.0546,27.0215,27.0546,25200.0
2013-09-26 12:15:00,32.74,32.75,32.7,32.72,228000.0,27.0463,27.0546,27.0132,27.0298,228000.0
2013-09-26 12:20:00,32.73,32.78,32.73,32.76,48400.0,27.038,27.0793,27.038,27.0628,48400.0
2013-09-26 12:25:00,32.76,32.77,32.74,32.75,43700.0,27.0628,27.0711,27.0463,27.0546,43700.0
2013-09-26 12:30:00,32.74,32.76,32.73,32.75,233400.0,27.0463,27.0628,27.038,27.0546,233400.0
2013-09-26 12:35:00,32.75,32.78,32.75,32.77,41100.0,27.0546,27.0793,27.0546,27.0711,41100.0
2013-09-26 12:40:00,32.78,32.79,32.77,32.78,22700.0,27.0793,27.0876,27.0711,27.0793,22700.0
2013-09-26 12:45:00,32.79,32.83,32.79,32.83,32200.0,27.0876,27.1206,27.0876,27.1206,32200.0
2013-09-26 12:50:00,32.83,32.84,32.82,32.84,36300.0,27.1206,27.1289,27.1124,27.1289,36300.0
2013-09-26 12:55:00,32.84,32.88,32.84,32.88,127500.0,27.1289,27.1619,27.1289,27.1619,127500.0
2013-09-26 13:00:00,32.88,32.89,32.83,32.84,69200.0,27.1619,27.1702,27.1206,27.1289,69200.0
2013-09-26 13:05:00,32.84,32.87,32.84,32.87,45700.0,27.1289,27.1537,27.1289,27.1537,45700.0
2013-09-26 13:10:00,32.88,32.92,32.87,32.92,554100.0,27.1619,27.195,27.1537,27.195,554100.0
2013-09-26 13:15:00,32.92,32.93,32.9,32.92,60300.0,27.195,27.2033,27.1785,27.195,60300.0
2013-09-26 13:20:00,32.93,33.0,32.92,32.99,81100.0,27.2033,27.2611,27.195,27.2528,81100.0
2013-09-26 13:25:00,33.0,33.01,32.96,32.98,62400.0,27.2611,27.2693,27.228,27.2446,62400.0
2013-09-26 13:30:00,32.97,33.0,32.95,32.99,207800.0,27.2363,27.2611,27.2198,27.2528,207800.0
2013-09-26 13:35:00,32.98,32.99,32.93,32.93,33500.0,27.2446,27.2528,27.2033,27.2033,33500.0
2013-09-26 13:40:00,32.93,32.94,32.9,32.91,62500.0,27.2033,27.2115,27.1785,27.1867,62500.0
2013-09-26 13:45:00,32.9,32.93,32.89,32.93,56100.0,27.1785,27.2033,27.1702,27.2033,56100.0
2013-09-26 13:50:00,32.93,32.94,32.92,32.94,16400.0,27.2033,27.2115,27.195,27.2115,16400.0
2013-09-26 13:55:00,32.94,32.94,32.91,32.91,35300.0,27.2115,27.2115,27.1867,27.1867,35300.0
2013-09-26 14:00:00,32.91,32.92,32.91,32.92,58300.0,27.1867,27.195,27.1867,27.195,58300.0
2013-09-26 14:05:00,32.91,32.92,32.85,32.88,57800.0,27.1867,27.195,27.1372,27.1619,57800.0
2013-09-26 14:10:00,32.88,32.9,32.85,32.86,59800.0,27.1619,27.1785,27.1372,27.1454,59800.0
2013-09-26 14:15:00,32.86,32.88,32.85,32.87,42200.0,27.1454,27.1619,27.1372,27.1537,42200.0
2013-09-26 14:20:00,32.87,32.87,32.82,32.84,224900.0,27.1537,27.1537,27.1124,27.1289,224900.0
2013-09-26 14:25:00,32.84,32.87,32.82,32.87,48600.0,27.1289,27.1537,27.1124,27.1537,48600.0
2013-09-26 14:30:00,32.87,32.9,32.84,32.9,250600.0,27.1537,27.1785,27.1289,27.1785,250600.0
2013-09-26 14:35:00,32.9,32.92,32.88,32.91,68400.0,27.1785,27.195,27.1619,27.1867,68400.0
2013-09-26 14:40:00,32.91,32.92,32.88,32.9,111200.0,27.1867,27.195,27.1619,27.1785,111200.0
2013-09-26 14:45:00,32.9,32.91,32.88,32.89,128100.0,27.1785,27.1867,27.1619,27.1702,128100.0
2013-09-26 14:50:00,32.88,32.9,32.86,32.89,111700.0,27.1619,27.1785,27.1454,27.1702,111700.0
2013-09-26 14:55:00,32.89,32.9,32.88,32.88,34800.0,27.1702,27.1785,27.1619,27.1619,34800.0
2013-09-26 15:00:00,32.88,32.88,32.83,32.85,67000.0,27.1619,27.1619,27.1206,27.1372,67000.0
2013-09-26 15:05:00,32.84,32.89,32.84,32.87,113200.0,27.1289,27.1702,27.1289,27.1537,113200.0
2013-09-26 15:10:00,32.86,32.87,32.85,32.86,104100.0,27.1454,27.1537,27.1372,27.1454,104100.0
2013-09-26 15:15:00,32.85,32.86,32.84,32.84,44400.0,27.1372,27.1454,27.1289,27.1289,44400.0
2013-09-26 15:20:00,32.83,32.84,32.8,32.82,138200.0,27.1206,27.1289,27.0959,27.1124,138200.0
2013-09-26 15:25:00,32.82,32.82,32.78,32.81,101800.0,27.1124,27.1124,27.0793,27.1041,101800.0
2013-09-26 15:30:00,32.81,32.86,32.8,32.85,109600.0,27.1041,27.1454,27.0959,27.1372,109600.0
2013-09-26 15:35:00,32.84,32.84,32.82,32.83,64400.0,27.1289,27.1289,27.1124,27.1206,64400.0
2013-09-26 15:40:00,32.83,32.87,32.82,32.87,266700.0,27.1206,27.1537,27.1124,27.1537,266700.0
2013-09-26 15:45:00,32.87,32.88,32.87,32.88,162100.0,27.1537,27.1619,27.1537,27.1619,162100.0
2013-09-26 15:50:00,32.88,32.88,32.85,32.86,284300.0,27.1619,27.1619,27.1372,27.1454,284300.0
2013-09-26 15:55:00,32.85,32.96,32.85,32.95,751700.0,27.1372,27.228,27.1372,27.2198,751700.0
2013-09-27 09:30:00,32.87,32.94,32.81,32.9,100800.0,27.1537,27.2115,27.1041,27.1785,100800.0
2013-09-27 09:35:00,32.9,33.02,32.88,32.98,195400.0,27.1785,27.2776,27.1619,27.2446,195400.0
2013-09-27 09:40:00,32.99,33.1,32.96,33.06,108600.0,27.2528,27.3437,27.228,27.3106,108600.0
2013-09-27 09:45:00,33.05,33.08,33.0,33.05,143000.0,27.3024,27.3272,27.2611,27.3024,143000.0
2013-09-27 09:50:00,33.04,33.04,33.0,33.01,104000.0,27.2941,27.2941,27.2611,27.2693,104000.0
2013-09-27 09:55:00,33.01,33.04,32.94,32.99,118200.0,27.2693,27.2941,27.2115,27.2528,118200.0
2013-09-27 10:00:00,32.98,32.98,32.91,32.92,83000.0,27.2446,27.2446,27.1867,27.195,83000.0
2013-09-27 10:05:00,32.93,32.95,32.91,32.93,78800.0,27.2033,27.2198,27.1867,27.2033,78800.0
2013-09-27 10:10:00,32.92,32.95,32.91,32.94,51700.0,27.195,27.2198,27.1867,27.2115,51700.0
2013-09-27 10:15:00,32.93,33.0,32.92,32.93,87100.0,27.2033,27.2611,27.195,27.2033,87100.0
2013-09-27 10:20:00,32.92,32.99,32.9,32.93,57300.0,27.195,27.2528,27.1785,27.2033,57300.0
2013-09-27 10:25:00,32.93,32.95,32.9,32.91,51200.0,27.2033,27.2198,27.1785,27.1867,51200.0
2013-09-27 10:30:00,32.92,32.95,32.9,32.9,171000.0,27.195,27.2198,27.1785,27.1785,171000.0
2013-09-27 10:35:00,32.89,32.93,32.89,32.9,62400.0,27.1702,27.2033,27.1702,27.1785,62400.0
2013-09-27 10:40:00,32.9,32.93,32.89,32.93,71900.0,27.1785,27.2033,27.1702,27.2033,71900.0
2013-09-27 10:45:00,32.92,32.95,32.92,32.94,79700.0,27.195,27.2198,27.195,27.2115,79700.0
2013-09-27 10:50:00,32.93,32.94,32.88,32.93,67700.0,27.2033,27.2115,27.1619,27.2033,67700.0
2013-09-27 10:55:00,32.93,32.95,32.93,32.94,26600.0,27.2033,27.2198,27.2033,27.2115,26600.0
2013-09-27 11:00:00,32.95,32.97,32.93,32.94,62200.0,27.2198,27.2363,27.2033,27.2115,62200.0
2013-09-27 11:05:00,32.94,32.95,32.9,32.93,82700.0,27.2115,27.2198,27.1785,27.2033,82700.0
2013-09-27 11:10:00,32.93,32.94,32.9,32.92,96300.0,27.2033,27.2115,27.1785,27.195,96300.0
2013-09-27 11:15:00,32.91,32.95,32.9,32.95,322800.0,27.1867,27.2198,27.1785,27.2198,322800.0
2013-09-27 11:20:00,32.95,32.95,32.94,32.95,64100.0,27.2198,27.2198,27.2115,27.2198,64100.0
2013-09-27 11:25:00,32.94,32.95,32.91,32.95,162600.0,27.2115,27.2198,27.1867,27.2198,162600.0
2013-09-27 11:30:00,32.95,32.95,32.91,32.94,82300.0,27.2198,27.2198,27.1867,27.2115,82300.0
2013-09-27 11:35:00,32.94,32.95,32.87,32.87,96400.0,27.2115,27.2198,27.1537,27.1537,96400.0
2013-09-27 11:40:00,32.87,32.9,32.86,32.9,59700.0,27.1537,27.1785,27.1454,27.1785,59700.0
2013-09-27 11:45:00,32.9,32.91,32.82,32.83,144600.0,27.1785,27.1867,27.1124,27.1206,144600.0
2013-09-27 11:50:00,32.83,32.83,32.79,32.79,52000.0,27.1206,27.1206,27.0876,27.0876,52000.0
2013-09-27 11:55:00,32.79,32.81,32.79,32.8,57700.0,27.0876,27.1041,27.0876,27.0959,57700.0
2013-09-27 12:00:00,32.8,32.85,32.8,32.84,67300.0,27.0959,27.1372,27.0959,27.1289,67300.0
2013-09-27 12:05:00,32.85,32.85,32.82,32.83,56000.0,27.1372,27.1372,27.1124,27.1206,56000.0
2013-09-27 12:10:00,32.83,32.84,32.81,32.84,61300.0,27.1206,27.1289,27.1041,27.1289,61300.0
2013-09-27 12:15:00,32.84,32.86,32.84,32.85,129100.0,27.1289,27.1454,27.1289,27.1372,129100.0
2013-09-27 12:20:00,32.84,32.85,32.82,32.85,47900.0,27.1289,27.1372,27.1124,27.1372,47900.0
2013-09-27 12:25:00,32.85,32.89,32.84,32.87,151700.0,27.1372,27.1702,27.1289,27.1537,151700.0
2013-09-27 12:30:00,32.88,32.91,32.87,32.91,30500.0,27.1619,27.1867,27.1537,27.1867,30500.0
2013-09-27 12:35:00,32.91,32.92,32.85,32.86,42800.0,27.1867,27.195,27.1372,27.1454,42800.0
2013-09-27 12:40:00,32.86,32.86,32.84,32.85,23300.0,27.1454,27.1454,27.1289,27.1372,23300.0
2013-09-27 12:45:00,32.85,32.88,32.84,32.87,45700.0,27.1372,27.1619,27.1289,27.1537,45700.0
2013-09-27 12:50:00,32.87,32.87,32.86,32.86,8000.0,27.1537,27.1537,27.1454,27.1454,8000.0
2013-09-27 12:55:00,32.86,32.89,32.85,32.86,45400.0,27.1454,27.1702,27.1372,27.1454,45400.0
2013-09-27 13:00:00,32.87,32.87,32.82,32.83,72300.0,27.1537,27.1537,27.1124,27.1206,72300.0
2013-09-27 13:05:00,32.83,32.85,32.82,32.83,46700.0,27.1206,27.1372,27.1124,27.1206,46700.0
2013-09-27 13:10:00,32.83,32.84,32.8,32.81,40700.0,27.1206,27.1289,27.0959,27.1041,40700.0
2013-09-27 13:15:00,32.82,32.82,32.78,32.79,89300.0,27.1124,27.1124,27.0793,27.0876,89300.0
2013-09-27 13:20:00,32.79,32.79,32.75,32.77,46100.0,27.0876,27.0876,27.0546,27.0711,46100.0
2013-09-27 13:25:00,32.77,32.78,32.74,32.76,83500.0,27.0711,27.0793,27.0463,27.0628,83500.0
2013-09-27 13:30:00,32.76,32.8,32.75,32.76,33500.0,27.0628,27.0959,27.0546,27.0628,33500.0
2013-09-27 13:35:00,32.75,32.76,32.74,32.75,23100.0,27.0546,27.0628,27.0463,27.0546,23100.0
2013-09-27 13:40:00,32.75,32.79,32.75,32.78,22800.0,27.0546,27.0876,27.0546,27.0793,22800.0
2013-09-27 13:45:00,32.79,32.81,32.79,32.81,15200.0,27.0876,27.1041,27.0876,27.1041,15200.0
2013-09-27 13:50:00,32.81,32.81,32.8,32.8,11800.0,27.1041,27.1041,27.0959,27.0959,11800.0
2013-09-27 13:55:00,32.8,32.81,32.78,32.79,31600.0,27.0959,27.1041,27.0793,27.0876,31600.0
2013-09-27 14:00:00,32.8,32.8,32.78,32.78,17700.0,27.0959,27.0959,27.0793,27.0793,17700.0
2013-09-27 14:05:00,32.79,32.79,32.77,32.77,48800.0,27.0876,27.0876,27.0711,27.0711,48800.0
2013-09-27 14:10:00,32.77,32.78,32.77,32.78,15900.0,27.0711,27.0793,27.0711,27.0793,15900.0
2013-09-27 14:15:00,32.78,32.78,32.75,32.77,44500.0,27.0793,27.0793,27.0546,27.0711,44500.0
2013-09-27 14:20:00,32.77,32.83,32.76,32.82,28500.0,27.0711,27.1206,27.0628,27.1124,28500.0
2013-09-27 14:25:00,32.83,32.85,32.83,32.85,14800.0,27.1206,27.1372,27.1206,27.1372,14800.0
2013-09-27 14:30:00,32.85,32.85,32.83,32.84,45800.0,27.1372,27.1372,27.1206,27.1289,45800.0
2013-09-27 14:35:00,32.84,32.85,32.81,32.85,31800.0,27.1289,27.1372,27.1041,27.1372,31800.0
2013-09-27 14:40:00,32.84,32.85,32.84,32.84,16500.0,27.1289,27.1372,27.1289,27.1289,16500.0
2013-09-27 14:45:00,32.85,32.88,32.85,32.87,25000.0,27.1372,27.1619,27.1372,27.1537,25000.0
2013-09-27 14:50:00,32.87,32.89,32.86,32.88,38400.0,27.1537,27.1702,27.1454,27.1619,38400.0
2013-09-27 14:55:00,32.88,32.88,32.85,32.86,28200.0,27.1619,27.1619,27.1372,27.1454,28200.0
2013-09-27 15:00:00,32.86,32.86,32.85,32.86,31600.0,27.1454,27.1454,27.1372,27.1454,31600.0
2013-09-27 15:05:00,32.86,32.86,32.84,32.85,42300.0,27.1454,27.1454,27.1289,27.1372,42300.0
2013-09-27 15:10:00,32.85,32.85,32.84,32.85,29300.0,27.1372,27.1372,27.1289,27.1372,29300.0
2013-09-27 15:15:00,32.84,32.85,32.81,32.82,39400.0,27.1289,27.1372,27.1041,27.1124,39400.0
2013-09-27 15:20:00,32.82,32.84,32.81,32.84,49000.0,27.1124,27.1289,27.1041,27.1289,49000.0
2013-09-27 15:25:00,32.84,32.87,32.83,32.86,41800.0,27.1289,27.1537,27.1206,27.1454,41800.0
2013-09-27 15:30:00,32.85,32.87,32.85,32.86,49500.0,27.1372,27.1537,27.1372,27.1454,49500.0
2013-09-27 15:35:00,32.86,32.93,32.85,32.93,56600.0,27.1454,27.2033,27.1372,27.2033,56600.0
2013-09-27 15:40:00,32.93,32.93,32.87,32.9,116200.0,27.2033,27.2033,27.1537,27.1785,116200.0
2013-09-27 15:45:00,32.9,32.91,32.85,32.88,92900.0,27.1785,27.1867,27.1372,27.1619,92900.0
2013-09-27 15:50:00,32.88,32.95,32.88,32.92,155500.0,27.1619,27.2198,27.1619,27.195,155500.0
2013-09-27 15:55:00,32.93,32.94,32.87,32.88,211000.0,27.2033,27.2115,27.1537,27.1619,211000.0
2013-09-30 09:30:00,32.77,32.78,32.53,32.72,137000.0,27.0711,27.0793,26.8728,27.0298,137000.0
2013-09-30 09:35:00,32.72,32.8,32.7,32.8,40900.0,27.0298,27.0959,27.0132,27.0959,40900.0
2013-09-30 09:40:00,32.81,32.83,32.79,32.81,84300.0,27.1041,27.1206,27.0876,27.1041,84300.0
2013-09-30 09:45:00,32.81,32.82,32.79,32.8,72800.0,27.1041,27.1124,27.0876,27.0959,72800.0
2013-09-30 09:50:00,32.79,32.79,32.67,32.67,104900.0,27.0876,27.0876,26.9885,26.9885,104900.0
2013-09-30 09:55:00,32.66,32.7,32.64,32.67,55400.0,26.9802,27.0132,26.9637,26.9885,55400.0
2013-09-30 10:00:00,32.67,32.68,32.62,32.66,73400.0,26.9885,26.9967,26.9472,26.9802,73400.0
2013-09-30 10:05:00,32.65,32.73,32.65,32.72,80400.0,26.9719,27.038,26.9719,27.0298,80400.0
2013-09-30 10:10:00,32.72,32.77,32.72,32.76,65100.0,27.0298,27.0711,27.0298,27.0628,65100.0
2013-09-30 10:15:00,32.76,32.8,32.75,32.8,65100.0,27.0628,27.0959,27.0546,27.0959,65100.0
2013-09-30 10:20:00,32.8,32.82,32.76,32.76,45900.0,27.0959,27.1124,27.0628,27.0628,45900.0
2013-09-30 10:25:00,32.77,32.85,32.77,32.84,39100.0,27.0711,27.1372,27.0711,27.1289,39100.0
2013-09-30 10:30:00,32.84,32.84,32.71,32.72,75600.0,27.1289,27.1289,27.0215,27.0298,75600.0
2013-09-30 10:35:00,32.72,32.74,32.68,32.69,74700.0,27.0298,27.0463,26.9967,27.005,74700.0
2013-09-30 10:40:00,32.69,32.7,32.64,32.69,158500.0,27.005,27.0132,26.9637,27.005,158500.0
2013-09-30 10:45:00,32.7,32.7,32.64,32.67,50000.0,27.0132,27.0132,26.9637,26.9885,50000.0
2013-09-30 10:50:00,32.68,32.7,32.68,32.68,44100.0,26.9967,27.0132,26.9967,26.9967,44100.0
2013-09-30 10:55:00,32.68,32.72,32.67,32.72,32500.0,26.9967,27.0298,26.9885,27.0298,32500.0
2013-09-30 11:00:00,32.71,32.73,32.68,32.68,38100.0,27.0215,27.038,26.9967,26.9967,38100.0
2013-09-30 11:05:00,32.68,32.71,32.67,32.68,50900.0,26.9967,27.0215,26.9885,26.9967,50900.0
2013-09-30 11:10:00,32.68,32.7,32.66,32.66,60000.0,26.9967,27.0132,26.9802,26.9802,60000.0
2013-09-30 11:15:00,32.67,32.68,32.64,32.64,30200.0,26.9885,26.9967,26.9637,26.9637,30200.0
2013-09-30 11:20:00,32.65,32.68,32.63,32.66,62400.0,26.9719,26.9967,26.9554,26.9802,62400.0
2013-09-30 11:25:00,32.66,32.71,32.66,32.68,36000.0,26.9802,27.0215,26.9802,26.9967,36000.0
2013-09-30 11:30:00,32.68,32.71,32.66,32.68,61600.0,26.9967,27.0215,26.9802,26.9967,61600.0
2013-09-30 11:35:00,32.68,32.68,32.65,32.65,43500.0,26.9967,26.9967,26.9719,26.9719,43500.0
2013-09-30 11:40:00,32.66,32.68,32.63,32.65,51700.0,26.9802,26.9967,26.9554,26.9719,51700.0
2013-09-30 11:45:00,32.65,32.67,32.64,32.65,46100.0,26.9719,26.9885,26.9637,26.9719,46100.0
2013-09-30 11:50:00,32.64,32.68,32.62,32.64,125500.0,26.9637,26.9967,26.9472,26.9637,125500.0
2013-09-30 11:55:00,32.63,32.68,32.63,32.66,18300.0,26.9554,26.9967,26.9554,26.9802,18300.0
2013-09-30 12:00:00,32.67,32.67,32.64,32.65,16300.0,26.9885,26.9885,26.9637,26.9719,16300.0
2013-09-30 12:05:00,32.64,32.66,32.61,32.63,22300.0,26.9637,26.9802,26.9389,26.9554,22300.0
2013-09-30 12:10:00,32.62,32.63,32.59,32.6,36000.0,26.9472,26.9554,26.9224,26.9306,36000.0
2013-09-30 12:15:00,32.6,32.61,32.57,32.58,17900.0,26.9306,26.9389,26.9059,26.9141,17900.0
2013-09-30 12:20:00,32.57,32.59,32.55,32.57,33500.0,26.9059,26.9224,26.8893,26.9059,33500.0
2013-09-30 12:25:00,32.58,32.63,32.58,32.6,37700.0,26.9141,26.9554,26.9141,26.9306,37700.0
2013-09-30 12:30:00,32.61,32.63,32.61,32.62,11100.0,26.9389,26.9554,26.9389,26.9472,11100.0
2013-09-30 12:35:00,32.61,32.61,32.58,32.59,18400.0,26.9389,26.9389,26.9141,26.9224,18400.0
2013-09-30 12:40:00,32.59,32.62,32.57,32.62,34200.0,26.9224,26.9472,26.9059,26.9472,34200.0
2013-09-30 12:45:00,32.61,32.64,32.6,32.64,20800.0,26.9389,26.9637,26.9306,26.9637,20800.0
2013-09-30 12:50:00,32.63,32.63,32.58,32.58,20900.0,26.9554,26.9554,26.9141,26.9141,20900.0
2013-09-30 12:55:00,32.58,32.6,32.58,32.58,12900.0,26.9141,26.9306,26.9141,26.9141,12900.0
2013-09-30 13:00:00,32.58,32.61,32.58,32.59,19900.0,26.9141,26.9389,26.9141,26.9224,19900.0
2013-09-30 13:05:00,32.58,32.62,32.58,32.59,16700.0,26.9141,26.9472,26.9141,26.9224,16700.0
2013-09-30 13:10:00,32.59,32.59,32.56,32.56,18500.0,26.9224,26.9224,26.8976,26.8976,18500.0
2013-09-30 13:15:00,32.57,32.63,32.56,32.62,28100.0,26.9059,26.9554,26.8976,26.9472,28100.0
2013-09-30 13:20:00,32.62,32.63,32.57,32.57,26100.0,26.9472,26.9554,26.9059,26.9059,26100.0
2013-09-30 13:25:00,32.57,32.58,32.55,32.56,27100.0,26.9059,26.9141,26.8893,26.8976,27100.0
2013-09-30 13:30:00,32.55,32.6,32.55,32.6,24400.0,26.8893,26.9306,26.8893,26.9306,24400.0
2013-09-30 13:35:00,32.59,32.62,32.56,32.56,26500.0,26.9224,26.9472,26.8976,26.8976,26500.0
2013-09-30 13:40:00,32.55,32.59,32.55,32.59,26700.0,26.8893,26.9224,26.8893,26.9224,26700.0
2013-09-30 13:45:00,32.59,32.63,32.59,32.62,34600.0,26.9224,26.9554,26.9224,26.9472,34600.0
2013-09-30 13:50:00,32.61,32.64,32.6,32.61,19400.0,26.9389,26.9637,26.9306,26.9389,19400.0
2013-09-30 13:55:00,32.6,32.6,32.55,32.58,39500.0,26.9306,26.9306,26.8893,26.9141,39500.0
2013-09-30 14:00:00,32.58,32.6,32.57,32.6,30000.0,26.9141,26.9306,26.9059,26.9306,30000.0
2013-09-30 14:05:00,32.61,32.69,32.59,32.68,138900.0,26.9389,27.005,26.9224,26.9967,138900.0
2013-09-30 14:10:00,32.69,32.7,32.67,32.67,29500.0,27.005,27.0132,26.9885,26.9885,29500.0
2013-09-30 14:15:00,32.68,32.7,32.66,32.68,25900.0,26.9967,27.0132,26.9802,26.9967,25900.0
2013-09-30 14:20:00,32.67,32.7,32.66,32.67,26100.0,26.9885,27.0132,26.9802,26.9885,26100.0
2013-09-30 14:25:00,32.68,32.7,32.68,32.68,32100.0,26.9967,27.0132,26.9967,26.9967,32100.0
2013-09-30 14:30:00,32.68,32.72,32.68,32.7,48000.0,26.9967,27.0298,26.9967,27.0132,48000.0
2013-09-30 14:35:00,32.7,32.71,32.68,32.7,31000.0,27.0132,27.0215,26.9967,27.0132,31000.0
2013-09-30 14:40:00,32.71,32.72,32.69,32.7,56800.0,27.0215,27.0298,27.005,27.0132,56800.0
2013-09-30 14:45:00,32.71,32.72,32.7,32.71,22300.0,27.0215,27.0298,27.0132,27.0215,22300.0
2013-09-30 14:50:00,32.71,32.72,32.7,32.71,30900.0,27.0215,27.0298,27.0132,27.0215,30900.0
2013-09-30 14:55:00,32.7,32.71,32.69,32.71,65000.0,27.0132,27.0215,27.005,27.0215,65000.0
2013-09-30 15:00:00,32.71,32.72,32.68,32.68,73700.0,27.0215,27.0298,26.9967,26.9967,73700.0
2013-09-30 15:05:00,32.68,32.71,32.66,32.68,24300.0,26.9967,27.0215,26.9802,26.9967,24300.0
2013-09-30 15:10:00,32.67,32.7,32.64,32.65,88900.0,26.9885,27.0132,26.9637,26.9719,88900.0
2013-09-30 15:15:00,32.66,32.66,32.61,32.63,86000.0,26.9802,26.9802,26.9389,26.9554,86000.0
2013-09-30 15:20:00,32.62,32.64,32.61,32.63,49600.0,26.9472,26.9637,26.9389,26.9554,49600.0
2013-09-30 15:25:00,32.63,32.64,32.6,32.61,45800.0,26.9554,26.9637,26.9306,26.9389,45800.0
2013-09-30 15:30:00,32.62,32.62,32.57,32.58,59100.0,26.9472,26.9472,26.9059,26.9141,59100.0
2013-09-30 15:35:00,32.57,32.63,32.57,32.6,64000.0,26.9059,26.9554,26.9059,26.9306,64000.0
2013-09-30 15:40:00,32.6,32.66,32.59,32.65,88600.0,26.9306,26.9802,26.9224,26.9719,88600.0
2013-09-30 15:45:00,32.64,32.68,32.63,32.65,96900.0,26.9637,26.9967,26.9554,26.9719,96900.0
2013-09-30 15:50:00,32.64,32.68,32.63,32.66,124000.0,26.9637,26.9967,26.9554,26.9802,124000.0
2013-09-30 15:55:00,32.66,32.68,32.63,32.64,286100.0,26.9802,26.9967,26.9554,26.9637,286100.0
2013-10-01 09:30:00,32.68,32.71,32.62,32.63,130600.0,26.9967,27.0215,26.9472,26.9554,130600.0
2013-10-01 09:35:00,32.64,32.64,32.56,32.56,117300.0,26.9637,26.9637,26.8976,26.8976,117300.0
2013-10-01 09:40:00,32.58,32.58,32.5,32.51,85300.0,26.9141,26.9141,26.848,26.8563,85300.0
2013-10-01 09:45:00,32.52,32.59,32.51,32.55,58200.0,26.8646,26.9224,26.8563,26.8893,58200.0
2013-10-01 09:50:00,32.55,32.61,32.55,32.57,53400.0,26.8893,26.9389,26.8893,26.9059,53400.0
2013-10-01 09:55:00,32.58,32.58,32.47,32.47,82600.0,26.9141,26.9141,26.8232,26.8232,82600.0
2013-10-01 10:00:00,32.47,32.51,32.44,32.49,87900.0,26.8232,26.8563,26.7985,26.8398,87900.0
2013-10-01 10:05:00,32.5,32.51,32.47,32.51,71500.0,26.848,26.8563,26.8232,26.8563,71500.0
2013-10-01 10:10:00,32.51,32.51,32.45,32.45,46000.0,26.8563,26.8563,26.8067,26.8067,46000.0
2013-10-01 10:15:00,32.45,32.47,32.43,32.46,70900.0,26.8067,26.8232,26.7902,26.815,70900.0
2013-10-01 10:20:00,32.45,32.5,32.45,32.5,68600.0,26.8067,26.848,26.8067,26.848,68600.0
2013-10-01 10:25:00,32.5,32.5,32.44,32.45,37100.0,26.848,26.848,26.7985,26.8067,37100.0
2013-10-01 10:30:00,32.45,32.45,32.41,32.41,69400.0,26.8067,26.8067,26.7737,26.7737,69400.0
2013-10-01 10:35:00,32.41,32.45,32.4,32.45,59900.0,26.7737,26.8067,26.7654,26.8067,59900.0
2013-10-01 10:40:00,32.44,32.45,32.39,32.39,35600.0,26.7985,26.8067,26.7572,26.7572,35600.0
2013-10-01 10:45:00,32.39,32.46,32.39,32.45,75600.0,26.7572,26.815,26.7572,26.8067,75600.0
2013-10-01 10:50:00,32.45,32.45,32.43,32.43,46900.0,26.8067,26.8067,26.7902,26.7902,46900.0
2013-10-01 10:55:00,32.43,32.47,32.42,32.42,37900.0,26.7902,26.8232,26.7819,26.7819,37900.0
2013-10-01 11:00:00,32.42,32.43,32.36,32.37,85600.0,26.7819,26.7902,26.7324,26.7406,85600.0
2013-10-01 11:05:00,32.37,32.41,32.37,32.39,232500.0,26.7406,26.7737,26.7406,26.7572,232500.0
2013-10-01 11:10:00,32.38,32.43,32.38,32.4,188200.0,26.7489,26.7902,26.7489,26.7654,188200.0
2013-10-01 11:15:00,32.41,32.41,32.37,32.37,93100.0,26.7737,26.7737,26.7406,26.7406,93100.0
2013-10-01 11:20:00,32.36,32.41,32.33,32.37,121000.0,26.7324,26.7737,26.7076,26.7406,121000.0
2013-10-01 11:25:00,32.37,32.38,32.3,32.33,73900.0,26.7406,26.7489,26.6828,26.7076,73900.0
2013-10-01 11:30:00,32.33,32.33,32.3,32.32,90400.0,26.7076,26.7076,26.6828,26.6993,90400.0
2013-10-01 11:35:00,32.32,32.32,32.27,32.3,66400.0,26.6993,26.6993,26.658,26.6828,66400.0
2013-10-01 11:40:00,32.3,32.3,32.27,32.28,35700.0,26.6828,26.6828,26.658,26.6663,35700.0
2013-10-01 11:45:00,32.27,32.3,32.25,32.25,103000.0,26.658,26.6828,26.6415,26.6415,103000.0
2013-10-01 11:50:00,32.26,32.26,32.21,32.21,51800.0,26.6498,26.6498,26.6085,26.6085,51800.0
2013-10-01 11:55:00,32.21,32.29,32.21,32.29,49400.0,26.6085,26.6746,26.6085,26.6746,49400.0
2013-10-01 12:00:00,32.29,32.33,32.28,32.32,44400.0,26.6746,26.7076,26.6663,26.6993,44400.0
2013-10-01 12:05:00,32.31,32.32,32.28,32.32,33700.0,26.6911,26.6993,26.6663,26.6993,33700.0
2013-10-01 12:10:00,32.31,32.32,32.3,32.31,16200.0,26.6911,26.6993,26.6828,26.6911,16200.0
2013-10-01 12:15:00,32.3,32.38,32.3,32.38,177900.0,26.6828,26.7489,26.6828,26.7489,177900.0
2013-10-01 12:20:00,32.38,32.49,32.38,32.44,118800.0,26.7489,26.8398,26.7489,26.7985,118800.0
2013-10-01 12:25:00,32.44,32.47,32.4,32.46,36100.0,26.7985,26.8232,26.7654,26.815,36100.0
2013-10-01 12:30:00,32.46,32.47,32.45,32.46,92500.0,26.815,26.8232,26.8067,26.815,92500.0
2013-10-01 12:35:00,32.46,32.48,32.45,32.48,36300.0,26.815,26.8315,26.8067,26.8315,36300.0
2013-10-01 12:40:00,32.49,32.55,32.48,32.54,86700.0,26.8398,26.8893,26.8315,26.8811,86700.0
2013-10-01 12:45:00,32.54,32.57,32.54,32.56,58200.0,26.8811,26.9059,26.8811,26.8976,58200.0
2013-10-01 12:50:00,32.55,32.56,32.53,32.53,30000.0,26.8893,26.8976,26.8728,26.8728,30000.0
2013-10-01 12:55:00,32.53,32.54,32.52,32.52,9800.0,26.8728,26.8811,26.8646,26.8646,9800.0
2013-10-01 13:00:00,32.53,32.55,32.52,32.53,16800.0,26.8728,26.8893,26.8646,26.8728,16800.0
2013-10-01 13:05:00,32.54,32.54,32.51,32.52,11200.0,26.8811,26.8811,26.8563,26.8646,11200.0
2013-10-01 13:10:00,32.52,32.53,32.5,32.51,17200.0,26.8646,26.8728,26.848,26.8563,17200.0
2013-10-01 13:15:00,32.5,32.52,32.5,32.52,7200.0,26.848,26.8646,26.848,26.8646,7200.0
2013-10-01 13:20:00,32.52,32.52,32.48,32.48,23800.0,26.8646,26.8646,26.8315,26.8315,23800.0
2013-10-01 13:25:00,32.48,32.49,32.46,32.49,13700.0,26.8315,26.8398,26.815,26.8398,13700.0
2013-10-01 13:30:00,32.49,32.51,32.48,32.5,15100.0,26.8398,26.8563,26.8315,26.848,15100.0
2013-10-01 13:35:00,32.5,32.5,32.48,32.49,21600.0,26.848,26.848,26.8315,26.8398,21600.0
2013-10-01 13:40:00,32.5,32.55,32.49,32.55,45000.0,26.848,26.8893,26.8398,26.8893,45000.0
2013-10-01 13:45:00,32.56,32.57,32.54,32.55,22800.0,26.8976,26.9059,26.8811,26.8893,22800.0
2013-10-01 13:50:00,32.55,32.57,32.54,32.56,22700.0,26.8893,26.9059,26.8811,26.8976,22700.0
2013-10-01 13:55:00,32.55,32.56,32.52,32.52,29800.0,26.8893,26.8976,26.8646,26.8646,29800.0
2013-10-01 14:00:00,32.52,32.52,32.48,32.48,9900.0,26.8646,26.8646,26.8315,26.8315,9900.0
2013-10-01 14:05:00,32.49,32.49,32.46,32.48,14800.0,26.8398,26.8398,26.815,26.8315,14800.0
2013-10-01 14:10:00,32.48,32.49,32.47,32.47,77000.0,26.8315,26.8398,26.8232,26.8232,77000.0
2013-10-01 14:15:00,32.48,32.48,32.46,32.48,25700.0,26.8315,26.8315,26.815,26.8315,25700.0
2013-10-01 14:20:00,32.48,32.5,32.48,32.49,27500.0,26.8315,26.848,26.8315,26.8398,27500.0
2013-10-01 14:25:00,32.48,32.49,32.45,32.48,41700.0,26.8315,26.8398,26.8067,26.8315,41700.0
2013-10-01 14:30:00,32.49,32.5,32.48,32.49,33200.0,26.8398,26.848,26.8315,26.8398,33200.0
2013-10-01 14:35:00,32.5,32.51,32.48,32.5,17300.0,26.848,26.8563,26.8315,26.848,17300.0
2013-10-01 14:40:00,32.51,32.53,32.51,32.53,22300.0,26.8563,26.8728,26.8563,26.8728,22300.0
2013-10-01 14:45:00,32.52,32.53,32.51,32.52,25200.0,26.8646,26.8728,26.8563,26.8646,25200.0
2013-10-01 14:50:00,32.52,32.54,32.51,32.53,26400.0,26.8646,26.8811,26.8563,26.8728,26400.0
2013-10-01 14:55:00,32.53,32.55,32.53,32.55,14700.0,26.8728,26.8893,26.8728,26.8893,14700.0
2013-10-01 15:00:00,32.55,32.55,32.51,32.52,34900.0,26.8893,26.8893,26.8563,26.8646,34900.0
2013-10-01 15:05:00,32.51,32.51,32.46,32.48,37300.0,26.8563,26.8563,26.815,26.8315,37300.0
2013-10-01 15:10:00,32.48,32.49,32.46,32.46,34800.0,26.8315,26.8398,26.815,26.815,34800.0
2013-10-01 15:15:00,32.46,32.49,32.46,32.48,79300.0,26.815,26.8398,26.815,26.8315,79300.0
2013-10-01 15:20:00,32.48,32.49,32.45,32.46,47900.0,26.8315,26.8398,26.8067,26.815,47900.0
2013-10-01 15:25:00,32.47,32.47,32.46,32.46,54700.0,26.8232,26.8232,26.815,26.815,54700.0
2013-10-01 15:30:00,32.46,32.49,32.46,32.46,81300.0,26.815,26.8398,26.815,26.815,81300.0
2013-10-01 15:35:00,32.47,32.5,32.45,32.5,62900.0,26.8232,26.848,26.8067,26.848,62900.0
2013-10-01 15:40:00,32.5,32.52,32.47,32.52,48300.0,26.848,26.8646,26.8232,26.8646,48300.0
2013-10-01 15:45:00,32.51,32.51,32.48,32.5,76600.0,26.8563,26.8563,26.8315,26.848,76600.0
2013-10-01 15:50:00,32.51,32.52,32.48,32.51,163300.0,26.8563,26.8646,26.8315,26.8563,163300.0
2013-10-01 15:55:00,32.5,32.58,32.49,32.57,160400.0,26.848,26.9141,26.8398,26.9059,160400.0
2013-10-02 09:30:00,32.36,32.51,32.31,32.43,137000.0,26.7324,26.8563,26.6911,26.7902,137000.0
2013-10-02 09:35:00,32.43,32.5,32.39,32.4,71300.0,26.7902,26.848,26.7572,26.7654,71300.0
2013-10-02 09:40:00,32.4,32.41,32.35,32.36,43900.0,26.7654,26.7737,26.7241,26.7324,43900.0
2013-10-02 09:45:00,32.36,32.4,32.35,32.37,35900.0,26.7324,26.7654,26.7241,26.7406,35900.0
2013-10-02 09:50:00,32.37,32.37,32.28,32.33,161700.0,26.7406,26.7406,26.6663,26.7076,161700.0
2013-10-02 09:55:00,32.33,32.35,32.27,32.29,91300.0,26.7076,26.7241,26.658,26.6746,91300.0
2013-10-02 10:00:00,32.29,32.33,32.28,32.3,58500.0,26.6746,26.7076,26.6663,26.6828,58500.0
2013-10-02 10:05:00,32.3,32.3,32.23,32.24,72700.0,26.6828,26.6828,26.625,26.6332,72700.0
2013-10-02 10:10:00,32.23,32.27,32.22,32.27,29000.0,26.625,26.658,26.6167,26.658,29000.0
2013-10-02 10:15:00,32.27,32.3,32.25,32.3,57400.0,26.658,26.6828,26.6415,26.6828,57400.0
2013-10-02 10:20:00,32.29,32.3,32.26,32.3,47900.0,26.6746,26.6828,26.6498,26.6828,47900.0
2013-10-02 10:25:00,32.29,32.3,32.26,32.26,30800.0,26.6746,26.6828,26.6498,26.6498,30800.0
2013-10-02 10:30:00,32.26,32.26,32.21,32.22,62000.0,26.6498,26.6498,26.6085,26.6167,62000.0
2013-10-02 10:35:00,32.22,32.26,32.21,32.24,51600.0,26.6167,26.6498,26.6085,26.6332,51600.0
2013-10-02 10:40:00,32.24,32.24,32.2,32.21,53800.0,26.6332,26.6332,26.6002,26.6085,53800.0
2013-10-02 10:45:00,32.21,32.23,32.17,32.23,139200.0,26.6085,26.625,26.5754,26.625,139200.0
2013-10-02 10:50:00,32.23,32.23,32.2,32.23,37000.0,26.625,26.625,26.6002,26.625,37000.0
2013-10-02 10:55:00,32.23,32.29,32.23,32.27,34800.0,26.625,26.6746,26.625,26.658,34800.0
2013-10-02 11:00:00,32.27,32.32,32.26,32.27,92500.0,26.658,26.6993,26.6498,26.658,92500.0
2013-10-02 11:05:00,32.27,32.3,32.27,32.3,50000.0,26.658,26.6828,26.658,26.6828,50000.0
2013-10-02 11:10:00,32.3,32.33,32.3,32.32,39200.0,26.6828,26.7076,26.6828,26.6993,39200.0
2013-10-02 11:15:00,32.31,32.32,32.27,32.27,49300.0,26.6911,26.6993,26.658,26.658,49300.0
2013-10-02 11:20:00,32.27,32.27,32.25,32.26,37300.0,26.658,26.658,26.6415,26.6498,37300.0
2013-10-02 11:25:00,32.25,32.27,32.25,32.26,22800.0,26.6415,26.658,26.6415,26.6498,22800.0
2013-10-02 11:30:00,32.27,32.29,32.26,32.27,19100.0,26.658,26.6746,26.6498,26.658,19100.0
2013-10-02 11:35:00,32.26,32.28,32.26,32.27,19900.0,26.6498,26.6663,26.6498,26.658,19900.0
2013-10-02 11:40:00,32.26,32.27,32.23,32.24,18400.0,26.6498,26.658,26.625,26.6332,18400.0
2013-10-02 11:45:00,32.23,32.24,32.22,32.23,12600.0,26.625,26.6332,26.6167,26.625,12600.0
2013-10-02 11:50:00,32.23,32.26,32.22,32.23,30600.0,26.625,26.6498,26.6167,26.625,30600.0
2013-10-02 11:55:00,32.24,32.27,32.23,32.27,33100.0,26.6332,26.658,26.625,26.658,33100.0
2013-10-02 12:00:00,32.27,32.31,32.26,32.3,21400.0,26.658,26.6911,26.6498,26.6828,21400.0
2013-10-02 12:05:00,32.29,32.3,32.27,32.27,13900.0,26.6746,26.6828,26.658,26.658,13900.0
2013-10-02 12:10:00,32.27,32.29,32.26,32.29,23700.0,26.658,26.6746,26.6498,26.6746,23700.0
2013-10-02 12:15:00,32.29,32.3,32.27,32.27,16700.0,26.6746,26.6828,26.658,26.658,16700.0
2013-10-02 12:20:00,32.27,32.27,32.25,32.27,67500.0,26.658,26.658,26.6415,26.658,67500.0
2013-10-02 12:25:00,32.27,32.28,32.25,32.26,38900.0,26.658,26.6663,26.6415,26.6498,38900.0
2013-10-02 12:30:00,32.26,32.3,32.26,32.3,42800.0,26.6498,26.6828,26.6498,26.6828,42800.0
2013-10-02 12:35:00,32.3,32.3,32.25,32.25,43100.0,26.6828,26.6828,26.6415,26.6415,43100.0
2013-10-02 12:40:00,32.25,32.26,32.21,32.24,54900.0,26.6415,26.6498,26.6085,26.6332,54900.0
2013-10-02 12:45:00,32.24,32.24,32.21,32.21,33100.0,26.6332,26.6332,26.6085,26.6085,33100.0
2013-10-02 12:50:00,32.21,32.22,32.18,32.21,62900.0,26.6085,26.6167,26.5837,26.6085,62900.0
2013-10-02 12:55:00,32.21,32.23,32.2,32.21,22700.0,26.6085,26.625,26.6002,26.6085,22700.0
2013-10-02 13:00:00,32.22,32.23,32.21,32.22,22000.0,26.6167,26.625,26.6085,26.6167,22000.0
2013-10-02 13:05:00,32.22,32.25,32.21,32.24,35300.0,26.6167,26.6415,26.6085,26.6332,35300.0
2013-10-02 13:10:00,32.25,32.26,32.23,32.23,21900.0,26.6415,26.6498,26.625,26.625,21900.0
2013-10-02 13:15:00,32.23,32.26,32.23,32.25,26600.0,26.625,26.6498,26.625,26.6415,26600.0
2013-10-02 13:20:00,32.26,32.27,32.24,32.25,110200.0,26.6498,26.658,26.6332,26.6415,110200.0
2013-10-02 13:25:00,32.26,32.35,32.25,32.34,86000.0,26.6498,26.7241,26.6415,26.7159,86000.0
2013-10-02 13:30:00,32.34,32.36,32.32,32.34,50500.0,26.7159,26.7324,26.6993,26.7159,50500.0
2013-10-02 13:35:00,32.34,32.38,32.34,32.38,23800.0,26.7159,26.7489,26.7159,26.7489,23800.0
2013-10-02 13:40:00,32.37,32.38,32.34,32.35,14800.0,26.7406,26.7489,26.7159,26.7241,14800.0
2013-10-02 13:45:00,32.34,32.36,32.34,32.35,20000.0,26.7159,26.7324,26.7159,26.7241,20000.0
2013-10-02 13:50:00,32.36,32.36,32.35,32.36,7500.0,26.7324,26.7324,26.7241,26.7324,7500.0
2013-10-02 13:55:00,32.36,32.36,32.33,32.34,28500.0,26.7324,26.7324,26.7076,26.7159,28500.0
2013-10-02 14:00:00,32.33,32.34,32.31,32.34,42700.0,26.7076,26.7159,26.6911,26.7159,42700.0
2013-10-02 14:05:00,32.33,32.34,32.3,32.3,10800.0,26.7076,26.7159,26.6828,26.6828,10800.0
2013-10-02 14:10:00,32.3,32.33,32.3,32.33,25700.0,26.6828,26.7076,26.6828,26.7076,25700.0
2013-10-02 14:15:00,32.32,32.32,32.3,32.31,12500.0,26.6993,26.6993,26.6828,26.6911,12500.0
2013-10-02 14:20:00,32.32,32.33,32.31,32.33,34000.0,26.6993,26.7076,26.6911,26.7076,34000.0
2013-10-02 14:25:00,32.33,32.34,32.32,32.33,21200.0,26.7076,26.7159,26.6993,26.7076,21200.0
2013-10-02 14:30:00,32.33,32.33,32.31,32.31,21000.0,26.7076,26.7076,26.6911,26.6911,21000.0
2013-10-02 14:35:00,32.31,32.32,32.25,32.25,133400.0,26.6911,26.6993,26.6415,26.6415,133400.0
2013-10-02 14:40:00,32.25,32.26,32.23,32.24,28600.0,26.6415,26.6498,26.625,26.6332,28600.0
2013-10-02 14:45:00,32.24,32.26,32.24,32.24,43000.0,26.6332,26.6498,26.6332,26.6332,43000.0
2013-10-02 14:50:00,32.23,32.25,32.22,32.22,24000.0,26.625,26.6415,26.6167,26.6167,24000.0
2013-10-02 14:55:00,32.21,32.23,32.19,32.23,30100.0,26.6085,26.625,26.5919,26.625,30100.0
2013-10-02 15:00:00,32.22,32.22,32.19,32.2,26300.0,26.6167,26.6167,26.5919,26.6002,26300.0
2013-10-02 15:05:00,32.2,32.21,32.19,32.2,30000.0,26.6002,26.6085,26.5919,26.6002,30000.0
2013-10-02 15:10:00,32.2,32.22,32.19,32.2,59500.0,26.6002,26.6167,26.5919,26.6002,59500.0
2013-10-02 15:15:00,32.21,32.21,32.18,32.2,121400.0,26.6085,26.6085,26.5837,26.6002,121400.0
2013-10-02 15:20:00,32.2,32.2,32.17,32.19,59800.0,26.6002,26.6002,26.5754,26.5919,59800.0
2013-10-02 15:25:00,32.19,32.21,32.18,32.2,190100.0,26.5919,26.6085,26.5837,26.6002,190100.0
2013-10-02 15:30:00,32.19,32.27,32.19,32.27,52800.0,26.5919,26.658,26.5919,26.658,52800.0
2013-10-02 15:35:00,32.27,32.27,32.24,32.26,61000.0,26.658,26.658,26.6332,26.6498,61000.0
2013-10-02 15:40:00,32.27,32.27,32.25,32.25,79500.0,26.658,26.658,26.6415,26.6415,79500.0
2013-10-02 15:45:00,32.26,32.27,32.1,32.25,201600.0,26.6498,26.658,26.5176,26.6415,201600.0
2013-10-02 15:50:00,32.24,32.27,32.24,32.27,64700.0,26.6332,26.658,26.6332,26.658,64700.0
2013-10-02 15:55:00,32.27,32.34,32.26,32.32,226500.0,26.658,26.7159,26.6498,26.6993,226500.0
2013-10-03 09:30:00,32.17,32.25,32.12,32.21,95400.0,26.5754,26.6415,26.5341,26.6085,95400.0
2013-10-03 09:35:00,32.21,32.32,32.19,32.2,45800.0,26.6085,26.6993,26.5919,26.6002,45800.0
2013-10-03 09:40:00,32.19,32.25,32.18,32.24,45200.0,26.5919,26.6415,26.5837,26.6332,45200.0
2013-10-03 09:45:00,32.25,32.26,32.2,32.2,26900.0,26.6415,26.6498,26.6002,26.6002,26900.0
2013-10-03 09:50:00,32.2,32.25,32.19,32.25,42900.0,26.6002,26.6415,26.5919,26.6415,42900.0
2013-10-03 09:55:00,32.24,32.28,32.22,32.26,9700.0,26.6332,26.6663,26.6167,26.6498,9700.0
2013-10-03 10:00:00,32.25,32.25,32.21,32.24,51300.0,26.6415,26.6415,26.6085,26.6332,51300.0
2013-10-03 10:05:00,32.24,32.27,32.22,32.23,75000.0,26.6332,26.658,26.6167,26.625,75000.0
2013-10-03 10:10:00,32.23,32.23,32.17,32.19,55500.0,26.625,26.625,26.5754,26.5919,55500.0
2013-10-03 10:15:00,32.19,32.24,32.19,32.22,23200.0,26.5919,26.6332,26.5919,26.6167,23200.0
2013-10-03 10:20:00,32.22,32.23,32.16,32.18,67800.0,26.6167,26.625,26.5672,26.5837,67800.0
2013-10-03 10:25:00,32.17,32.21,32.13,32.21,62100.0,26.5754,26.6085,26.5424,26.6085,62100.0
2013-10-03 10:30:00,32.2,32.2,32.14,32.17,42800.0,26.6002,26.6002,26.5506,26.5754,42800.0
2013-10-03 10:35:00,32.17,32.23,32.17,32.18,57400.0,26.5754,26.625,26.5754,26.5837,57400.0
2013-10-03 10:40:00,32.19,32.19,32.16,32.17,30700.0,26.5919,26.5919,26.5672,26.5754,30700.0
2013-10-03 10:45:00,32.16,32.17,32.13,32.16,29900.0,26.5672,26.5754,26.5424,26.5672,29900.0
2013-10-03 10:50:00,32.16,32.22,32.16,32.21,45700.0,26.5672,26.6167,26.5672,26.6085,45700.0
2013-10-03 10:55:00,32.21,32.22,32.18,32.18,47700.0,26.6085,26.6167,26.5837,26.5837,47700.0
2013-10-03 11:00:00,32.17,32.18,32.13,32.15,46600.0,26.5754,26.5837,26.5424,26.5589,46600.0
2013-10-03 11:05:00,32.14,32.19,32.14,32.16,33100.0,26.5506,26.5919,26.5506,26.5672,33100.0
2013-10-03 11:10:00,32.16,32.17,32.14,32.16,21000.0,26.5672,26.5754,26.5506,26.5672,21000.0
2013-10-03 11:15:00,32.16,32.18,32.14,32.15,26000.0,26.5672,26.5837,26.5506,26.5589,26000.0
2013-10-03 11:20:00,32.15,32.19,32.14,32.17,23600.0,26.5589,26.5919,26.5506,26.5754,23600.0
2013-10-03 11:25:00,32.16,32.18,32.15,32.17,61500.0,26.5672,26.5837,26.5589,26.5754,61500.0
2013-10-03 11:30:00,32.17,32.26,32.16,32.23,127500.0,26.5754,26.6498,26.5672,26.625,127500.0
2013-10-03 11:35:00,32.22,32.25,32.19,32.25,46200.0,26.6167,26.6415,26.5919,26.6415,46200.0
2013-10-03 11:40:00,32.25,32.25,32.18,32.2,61000.0,26.6415,26.6415,26.5837,26.6002,61000.0
2013-10-03 11:45:00,32.2,32.21,32.16,32.18,29900.0,26.6002,26.6085,26.5672,26.5837,29900.0
2013-10-03 11:50:00,32.18,32.22,32.17,32.2,29000.0,26.5837,26.6167,26.5754,26.6002,29000.0
2013-10-03 11:55:00,32.2,32.2,32.14,32.17,71300.0,26.6002,26.6002,26.5506,26.5754,71300.0
2013-10-03 12:00:00,32.17,32.17,32.14,32.14,129800.0,26.5754,26.5754,26.5506,26.5506,129800.0
2013-10-03 12:05:00,32.13,32.22,32.13,32.22,45900.0,26.5424,26.6167,26.5424,26.6167,45900.0
2013-10-03 12:10:00,32.22,32.25,32.22,32.24,50300.0,26.6167,26.6415,26.6167,26.6332,50300.0
2013-10-03 12:15:00,32.23,32.25,32.21,32.21,19500.0,26.625,26.6415,26.6085,26.6085,19500.0
2013-10-03 12:20:00,32.21,32.22,32.18,32.18,21000.0,26.6085,26.6167,26.5837,26.5837,21000.0
2013-10-03 12:25:00,32.18,32.23,32.18,32.23,24600.0,26.5837,26.625,26.5837,26.625,24600.0
2013-10-03 12:30:00,32.23,32.27,32.22,32.24,306900.0,26.625,26.658,26.6167,26.6332,306900.0
2013-10-03 12:35:00,32.25,32.25,32.21,32.23,13700.0,26.6415,26.6415,26.6085,26.625,13700.0
2013-10-03 12:40:00,32.22,32.27,32.22,32.25,69100.0,26.6167,26.658,26.6167,26.6415,69100.0
2013-10-03 12:45:00,32.25,32.3,32.23,32.29,51600.0,26.6415,26.6828,26.625,26.6746,51600.0
2013-10-03 12:50:00,32.28,32.3,32.26,32.27,24600.0,26.6663,26.6828,26.6498,26.658,24600.0
2013-10-03 12:55:00,32.28,32.31,32.28,32.31,18700.0,26.6663,26.6911,26.6663,26.6911,18700.0
2013-10-03 13:00:00,32.31,32.31,32.28,32.31,19500.0,26.6911,26.6911,26.6663,26.6911,19500.0
2013-10-03 13:05:00,32.3,32.37,32.29,32.35,70000.0,26.6828,26.7406,26.6746,26.7241,70000.0
2013-10-03 13:10:00,32.35,32.37,32.33,32.37,24500.0,26.7241,26.7406,26.7076,26.7406,24500.0
2013-10-03 13:15:00,32.38,32.4,32.34,32.36,48800.0,26.7489,26.7654,26.7159,26.7324,48800.0
2013-10-03 13:20:00,32.36,32.37,32.31,32.33,38000.0,26.7324,26.7406,26.6911,26.7076,38000.0
2013-10-03 13:25:00,32.33,32.37,32.31,32.35,18300.0,26.7076,26.7406,26.6911,26.7241,18300.0
2013-10-03 13:30:00,32.35,32.38,32.29,32.29,22500.0,26.7241,26.7489,26.6746,26.6746,22500.0
2013-10-03 13:35:00,32.29,32.31,32.25,32.25,18500.0,26.6746,26.6911,26.6415,26.6415,18500.0
2013-10-03 13:40:00,32.26,32.31,32.25,32.3,21900.0,26.6498,26.6911,26.6415,26.6828,21900.0
2013-10-03 13:45:00,32.29,32.31,32.26,32.29,30600.0,26.6746,26.6911,26.6498,26.6746,30600.0
2013-10-03 13:50:00,32.29,32.3,32.26,32.27,34500.0,26.6746,26.6828,26.6498,26.658,34500.0
2013-10-03 13:55:00,32.26,32.34,32.26,32.34,45200.0,26.6498,26.7159,26.6498,26.7159,45200.0
2013-10-03 14:00:00,32.34,32.34,32.32,32.33,17900.0,26.7159,26.7159,26.6993,26.7076,17900.0
2013-10-03 14:05:00,32.32,32.33,32.32,32.33,40400.0,26.6993,26.7076,26.6993,26.7076,40400.0
2013-10-03 14:10:00,32.33,32.36,32.32,32.35,45000.0,26.7076,26.7324,26.6993,26.7241,45000.0
2013-10-03 14:15:00,32.35,32.36,32.34,32.35,38100.0,26.7241,26.7324,26.7159,26.7241,38100.0
2013-10-03 14:20:00,32.36,32.36,32.31,32.32,206800.0,26.7324,26.7324,26.6911,26.6993,206800.0
2013-10-03 14:25:00,32.31,32.42,32.31,32.41,86000.0,26.6911,26.7819,26.6911,26.7737,86000.0
2013-10-03 14:30:00,32.41,32.41,32.38,32.4,57400.0,26.7737,26.7737,26.7489,26.7654,57400.0
2013-10-03 14:35:00,32.4,32.42,32.39,32.41,37800.0,26.7654,26.7819,26.7572,26.7737,37800.0
2013-10-03 14:40:00,32.41,32.47,32.41,32.46,68100.0,26.7737,26.8232,26.7737,26.815,68100.0
2013-10-03 14:45:00,32.45,32.45,32.43,32.45,34900.0,26.8067,26.8067,26.7902,26.8067,34900.0
2013-10-03 14:50:00,32.44,32.46,32.42,32.44,51700.0,26.7985,26.815,26.7819,26.7985,51700.0
2013-10-03 14:55:00,32.44,32.44,32.4,32.4,24600.0,26.7985,26.7985,26.7654,26.7654,24600.0
2013-10-03 15:00:00,32.41,32.41,32.38,32.39,35700.0,26.7737,26.7737,26.7489,26.7572,35700.0
2013-10-03 15:05:00,32.38,32.42,32.38,32.41,67500.0,26.7489,26.7819,26.7489,26.7737,67500.0
2013-10-03 15:10:00,32.42,32.48,32.41,32.43,75100.0,26.7819,26.8315,26.7737,26.7902,75100.0
2013-10-03 15:15:00,32.42,32.43,32.4,32.42,29600.0,26.7819,26.7902,26.7654,26.7819,29600.0
2013-10-03 15:20:00,32.42,32.42,32.37,32.4,43400.0,26.7819,26.7819,26.7406,26.7654,43400.0
2013-10-03 15:25:00,32.39,32.42,32.37,32.42,34900.0,26.7572,26.7819,26.7406,26.7819,34900.0
2013-10-03 15:30:00,32.42,32.42,32.36,32.36,40700.0,26.7819,26.7819,26.7324,26.7324,40700.0
2013-10-03 15:35:00,32.36,32.4,32.35,32.38,46500.0,26.7324,26.7654,26.7241,26.7489,46500.0
2013-10-03 15:40:00,32.37,32.38,32.34,32.38,56600.0,26.7406,26.7489,26.7159,26.7489,56600.0
2013-10-03 15:45:00,32.38,32.39,32.34,32.34,76600.0,26.7489,26.7572,26.7159,26.7159,76600.0
2013-10-03 15:50:00,32.35,32.35,32.32,32.34,115900.0,26.7241,26.7241,26.6993,26.7159,115900.0
2013-10-03 15:55:00,32.34,32.36,32.32,32.35,449800.0,26.7159,26.7324,26.6993,26.7241,449800.0
2013-10-04 09:30:00,32.13,32.18,32.09,32.17,129500.0,26.5424,26.5837,26.5093,26.5754,129500.0
2013-10-04 09:35:00,32.15,32.19,32.07,32.12,63000.0,26.5589,26.5919,26.4928,26.5341,63000.0
2013-10-04 09:40:00,32.11,32.13,32.06,32.08,71200.0,26.5259,26.5424,26.4846,26.5011,71200.0
2013-10-04 09:45:00,32.07,32.13,32.07,32.13,48000.0,26.4928,26.5424,26.4928,26.5424,48000.0
2013-10-04 09:50:00,32.13,32.16,32.12,32.15,77200.0,26.5424,26.5672,26.5341,26.5589,77200.0
2013-10-04 09:55:00,32.15,32.18,32.13,32.17,146000.0,26.5589,26.5837,26.5424,26.5754,146000.0
2013-10-04 10:00:00,32.18,32.24,32.18,32.21,104700.0,26.5837,26.6332,26.5837,26.6085,104700.0
2013-10-04 10:05:00,32.22,32.27,32.21,32.27,53200.0,26.6167,26.658,26.6085,26.658,53200.0
2013-10-04 10:10:00,32.26,32.3,32.25,32.28,61900.0,26.6498,26.6828,26.6415,26.6663,61900.0
2013-10-04 10:15:00,32.29,32.32,32.27,32.28,44300.0,26.6746,26.6993,26.658,26.6663,44300.0
2013-10-04 10:20:00,32.27,32.28,32.24,32.28,25600.0,26.658,26.6663,26.6332,26.6663,25600.0
2013-10-04 10:25:00,32.28,32.3,32.24,32.25,25800.0,26.6663,26.6828,26.6332,26.6415,25800.0
2013-10-04 10:30:00,32.25,32.3,32.24,32.3,27300.0,26.6415,26.6828,26.6332,26.6828,27300.0
2013-10-04 10:35:00,32.3,32.34,32.29,32.33,43500.0,26.6828,26.7159,26.6746,26.7076,43500.0
2013-10-04 10:40:00,32.33,32.38,32.32,32.37,35300.0,26.7076,26.7489,26.6993,26.7406,35300.0
2013-10-04 10:45:00,32.36,32.41,32.36,32.4,41200.0,26.7324,26.7737,26.7324,26.7654,41200.0
2013-10-04 10:50:00,32.41,32.41,32.25,32.25,120600.0,26.7737,26.7737,26.6415,26.6415,120600.0
2013-10-04 10:55:00,32.25,32.29,32.24,32.27,48300.0,26.6415,26.6746,26.6332,26.658,48300.0
2013-10-04 11:00:00,32.28,32.36,32.27,32.31,175500.0,26.6663,26.7324,26.658,26.6911,175500.0
2013-10-04 11:05:00,32.31,32.32,32.25,32.29,90400.0,26.6911,26.6993,26.6415,26.6746,90400.0
2013-10-04 11:10:00,32.28,32.33,32.26,32.26,28600.0,26.6663,26.7076,26.6498,26.6498,28600.0
2013-10-04 11:15:00,32.26,32.3,32.25,32.29,50200.0,26.6498,26.6828,26.6415,26.6746,50200.0
2013-10-04 11:20:00,32.3,32.33,32.29,32.33,96800.0,26.6828,26.7076,26.6746,26.7076,96800.0
2013-10-04 11:25:00,32.33,32.34,32.29,32.29,40000.0,26.7076,26.7159,26.6746,26.6746,40000.0
2013-10-04 11:30:00,32.28,32.3,32.28,32.29,38500.0,26.6663,26.6828,26.6663,26.6746,38500.0
2013-10-04 11:35:00,32.3,32.33,32.28,32.31,89500.0,26.6828,26.7076,26.6663,26.6911,89500.0
2013-10-04 11:40:00,32.31,32.33,32.3,32.31,29000.0,26.6911,26.7076,26.6828,26.6911,29000.0
2013-10-04 11:45:00,32.32,32.33,32.31,32.33,15700.0,26.6993,26.7076,26.6911,26.7076,15700.0
2013-10-04 11:50:00,32.33,32.34,32.32,32.33,23100.0,26.7076,26.7159,26.6993,26.7076,23100.0
2013-10-04 11:55:00,32.33,32.35,32.32,32.35,22300.0,26.7076,26.7241,26.6993,26.7241,22300.0
2013-10-04 12:00:00,32.35,32.37,32.34,32.36,11000.0,26.7241,26.7406,26.7159,26.7324,11000.0
2013-10-04 12:05:00,32.35,32.36,32.34,32.36,13100.0,26.7241,26.7324,26.7159,26.7324,13100.0
2013-10-04 12:10:00,32.35,32.4,32.35,32.39,18900.0,26.7241,26.7654,26.7241,26.7572,18900.0
2013-10-04 12:15:00,32.39,32.45,32.39,32.44,37700.0,26.7572,26.8067,26.7572,26.7985,37700.0
2013-10-04 12:20:00,32.45,32.5,32.44,32.48,45800.0,26.8067,26.848,26.7985,26.8315,45800.0
2013-10-04 12:25:00,32.48,32.51,32.47,32.47,35300.0,26.8315,26.8563,26.8232,26.8232,35300.0
2013-10-04 12:30:00,32.47,32.47,32.44,32.45,22700.0,26.8232,26.8232,26.7985,26.8067,22700.0
2013-10-04 12:35:00,32.44,32.47,32.43,32.43,39300.0,26.7985,26.8232,26.7902,26.7902,39300.0
2013-10-04 12:40:00,32.43,32.46,32.43,32.45,15800.0,26.7902,26.815,26.7902,26.8067,15800.0
2013-10-04 12:45:00,32.45,32.45,32.43,32.44,17700.0,26.8067,26.8067,26.7902,26.7985,17700.0
2013-10-04 12:50:00,32.43,32.43,32.4,32.41,19600.0,26.7902,26.7902,26.7654,26.7737,19600.0
2013-10-04 12:55:00,32.4,32.42,32.4,32.41,15300.0,26.7654,26.7819,26.7654,26.7737,15300.0
2013-10-04 13:00:00,32.41,32.45,32.41,32.44,34800.0,26.7737,26.8067,26.7737,26.7985,34800.0
2013-10-04 13:05:00,32.44,32.47,32.43,32.46,17400.0,26.7985,26.8232,26.7902,26.815,17400.0
2013-10-04 13:10:00,32.47,32.48,32.45,32.45,17100.0,26.8232,26.8315,26.8067,26.8067,17100.0
2013-10-04 13:15:00,32.46,32.47,32.45,32.46,13600.0,26.815,26.8232,26.8067,26.815,13600.0
2013-10-04 13:20:00,32.45,32.46,32.44,32.45,14800.0,26.8067,26.815,26.7985,26.8067,14800.0
2013-10-04 13:25:00,32.44,32.47,32.44,32.46,22700.0,26.7985,26.8232,26.7985,26.815,22700.0
2013-10-04 13:30:00,32.45,32.45,32.44,32.45,18300.0,26.8067,26.8067,26.7985,26.8067,18300.0
2013-10-04 13:35:00,32.45,32.47,32.44,32.47,29500.0,26.8067,26.8232,26.7985,26.8232,29500.0
2013-10-04 13:40:00,32.47,32.47,32.45,32.46,12300.0,26.8232,26.8232,26.8067,26.815,12300.0
2013-10-04 13:45:00,32.45,32.46,32.44,32.45,9500.0,26.8067,26.815,26.7985,26.8067,9500.0
2013-10-04 13:50:00,32.44,32.45,32.44,32.45,13600.0,26.7985,26.8067,26.7985,26.8067,13600.0
2013-10-04 13:55:00,32.44,32.45,32.33,32.34,74100.0,26.7985,26.8067,26.7076,26.7159,74100.0
2013-10-04 14:00:00,32.33,32.34,32.31,32.31,17500.0,26.7076,26.7159,26.6911,26.6911,17500.0
2013-10-04 14:05:00,32.3,32.32,32.3,32.32,59000.0,26.6828,26.6993,26.6828,26.6993,59000.0
2013-10-04 14:10:00,32.33,32.4,32.33,32.38,25200.0,26.7076,26.7654,26.7076,26.7489,25200.0
2013-10-04 14:15:00,32.39,32.39,32.36,32.37,39700.0,26.7572,26.7572,26.7324,26.7406,39700.0
2013-10-04 14:20:00,32.37,32.39,32.37,32.39,19800.0,26.7406,26.7572,26.7406,26.7572,19800.0
2013-10-04 14:25:00,32.4,32.41,32.39,32.4,16600.0,26.7654,26.7737,26.7572,26.7654,16600.0
2013-10-04 14:30:00,32.4,32.41,32.39,32.41,33500.0,26.7654,26.7737,26.7572,26.7737,33500.0
2013-10-04 14:35:00,32.4,32.42,32.4,32.41,17300.0,26.7654,26.7819,26.7654,26.7737,17300.0
2013-10-04 14:40:00,32.41,32.43,32.4,32.43,51600.0,26.7737,26.7902,26.7654,26.7902,51600.0
2013-10-04 14:45:00,32.42,32.44,32.41,32.44,62900.0,26.7819,26.7985,26.7737,26.7985,62900.0
2013-10-04 14:50:00,32.44,32.47,32.44,32.45,23400.0,26.7985,26.8232,26.7985,26.8067,23400.0
2013-10-04 14:55:00,32.46,32.46,32.44,32.45,32400.0,26.815,26.815,26.7985,26.8067,32400.0
2013-10-04 15:00:00,32.45,32.46,32.42,32.42,37300.0,26.8067,26.815,26.7819,26.7819,37300.0
2013-10-04 15:05:00,32.43,32.47,32.42,32.46,38900.0,26.7902,26.8232,26.7819,26.815,38900.0
2013-10-04 15:10:00,32.47,32.48,32.45,32.46,23600.0,26.8232,26.8315,26.8067,26.815,23600.0
2013-10-04 15:15:00,32.45,32.45,32.43,32.44,61300.0,26.8067,26.8067,26.7902,26.7985,61300.0
2013-10-04 15:20:00,32.44,32.44,32.42,32.42,32300.0,26.7985,26.7985,26.7819,26.7819,32300.0
2013-10-04 15:25:00,32.42,32.43,32.4,32.41,89100.0,26.7819,26.7902,26.7654,26.7737,89100.0
2013-10-04 15:30:00,32.41,32.41,32.39,32.39,28700.0,26.7737,26.7737,26.7572,26.7572,28700.0
2013-10-04 15:35:00,32.39,32.4,32.37,32.38,108700.0,26.7572,26.7654,26.7406,26.7489,108700.0
2013-10-04 15:40:00,32.38,32.39,32.37,32.37,103500.0,26.7489,26.7572,26.7406,26.7406,103500.0
2013-10-04 15:45:00,32.37,32.39,32.37,32.39,62200.0,26.7406,26.7572,26.7406,26.7572,62200.0
2013-10-04 15:50:00,32.38,32.4,32.36,32.37,191000.0,26.7489,26.7654,26.7324,26.7406,191000.0
2013-10-04 15:55:00,32.37,32.43,32.36,32.42,231500.0,26.7406,26.7902,26.7324,26.7819,231500.0
2013-10-07 09:30:00,32.14,32.16,32.11,32.15,78500.0,26.5506,26.5672,26.5259,26.5589,78500.0
2013-10-07 09:35:00,32.15,32.23,32.14,32.22,37900.0,26.5589,26.625,26.5506,26.6167,37900.0
2013-10-07 09:40:00,32.21,32.25,32.2,32.23,38300.0,26.6085,26.6415,26.6002,26.625,38300.0
2013-10-07 09:45:00,32.23,32.27,32.22,32.24,29400.0,26.625,26.658,26.6167,26.6332,29400.0
2013-10-07 09:50:00,32.23,32.28,32.23,32.26,38900.0,26.625,26.6663,26.625,26.6498,38900.0
2013-10-07 09:55:00,32.25,32.25,32.19,32.21,34000.0,26.6415,26.6415,26.5919,26.6085,34000.0
2013-10-07 10:00:00,32.2,32.22,32.14,32.17,26200.0,26.6002,26.6167,26.5506,26.5754,26200.0
2013-10-07 10:05:00,32.17,32.22,32.15,32.22,17000.0,26.5754,26.6167,26.5589,26.6167,17000.0
2013-10-07 10:10:00,32.21,32.21,32.16,32.17,23800.0,26.6085,26.6085,26.5672,26.5754,23800.0
2013-10-07 10:15:00,32.18,32.18,32.13,32.17,32700.0,26.5837,26.5837,26.5424,26.5754,32700.0
2013-10-07 10:20:00,32.18,32.23,32.18,32.22,28200.0,26.5837,26.625,26.5837,26.6167,28200.0
2013-10-07 10:25:00,32.22,32.25,32.21,32.22,21200.0,26.6167,26.6415,26.6085,26.6167,21200.0
2013-10-07 10:30:00,32.22,32.23,32.2,32.21,27700.0,26.6167,26.625,26.6002,26.6085,27700.0
2013-10-07 10:35:00,32.2,32.2,32.17,32.18,26000.0,26.6002,26.6002,26.5754,26.5837,26000.0
2013-10-07 10:40:00,32.18,32.21,32.18,32.19,16400.0,26.5837,26.6085,26.5837,26.5919,16400.0
2013-10-07 10:45:00,32.19,32.22,32.19,32.22,12000.0,26.5919,26.6167,26.5919,26.6167,12000.0
2013-10-07 10:50:00,32.22,32.24,32.2,32.23,25900.0,26.6167,26.6332,26.6002,26.625,25900.0
2013-10-07 10:55:00,32.23,32.23,32.21,32.22,29500.0,26.625,26.625,26.6085,26.6167,29500.0
2013-10-07 11:00:00,32.23,32.24,32.19,32.2,26700.0,26.625,26.6332,26.5919,26.6002,26700.0
2013-10-07 11:05:00,32.2,32.23,32.19,32.23,57600.0,26.6002,26.625,26.5919,26.625,57600.0
2013-10-07 11:10:00,32.23,32.25,32.22,32.24,42500.0,26.625,26.6415,26.6167,26.6332,42500.0
2013-10-07 11:15:00,32.24,32.25,32.22,32.22,40900.0,26.6332,26.6415,26.6167,26.6167,40900.0
2013-10-07 11:20:00,32.23,32.27,32.22,32.25,32400.0,26.625,26.658,26.6167,26.6415,32400.0
2013-10-07 11:25:00,32.25,32.26,32.23,32.26,20900.0,26.6415,26.6498,26.625,26.6498,20900.0
2013-10-07 11:30:00,32.25,32.29,32.23,32.28,30600.0,26.6415,26.6746,26.625,26.6663,30600.0
2013-10-07 11:35:00,32.28,32.3,32.25,32.25,24400.0,26.6663,26.6828,26.6415,26.6415,24400.0
2013-10-07 11:40:00,32.25,32.27,32.24,32.27,26600.0,26.6415,26.658,26.6332,26.658,26600.0
2013-10-07 11:45:00,32.27,32.31,32.26,32.31,43100.0,26.658,26.6911,26.6498,26.6911,43100.0
2013-10-07 11:50:00,32.3,32.34,32.3,32.3,21900.0,26.6828,26.7159,26.6828,26.6828,21900.0
2013-10-07 11:55:00,32.3,32.3,32.27,32.27,8500.0,26.6828,26.6828,26.658,26.658,8500.0
2013-10-07 12:00:00,32.26,32.27,32.23,32.24,13700.0,26.6498,26.658,26.625,26.6332,13700.0
2013-10-07 12:05:00,32.24,32.26,32.24,32.26,22100.0,26.6332,26.6498,26.6332,26.6498,22100.0
2013-10-07 12:10:00,32.25,32.26,32.25,32.26,24400.0,26.6415,26.6498,26.6415,26.6498,24400.0
2013-10-07 12:15:00,32.26,32.26,32.23,32.25,16800.0,26.6498,26.6498,26.625,26.6415,16800.0
2013-10-07 12:20:00,32.25,32.26,32.23,32.26,27100.0,26.6415,26.6498,26.625,26.6498,27100.0
2013-10-07 12:25:00,32.26,32.26,32.22,32.24,26800.0,26.6498,26.6498,26.6167,26.6332,26800.0
2013-10-07 12:30:00,32.23,32.25,32.22,32.24,38300.0,26.625,26.6415,26.6167,26.6332,38300.0
2013-10-07 12:35:00,32.24,32.24,32.21,32.22,16600.0,26.6332,26.6332,26.6085,26.6167,16600.0
2013-10-07 12:40:00,32.2,32.23,32.19,32.22,33200.0,26.6002,26.625,26.5919,26.6167,33200.0
2013-10-07 12:45:00,32.23,32.25,32.23,32.23,18700.0,26.625,26.6415,26.625,26.625,18700.0
2013-10-07 12:50:00,32.23,32.24,32.22,32.22,20400.0,26.625,26.6332,26.6167,26.6167,20400.0
2013-10-07 12:55:00,32.23,32.24,32.19,32.2,18700.0,26.625,26.6332,26.5919,26.6002,18700.0
2013-10-07 13:00:00,32.19,32.24,32.19,32.2,26400.0,26.5919,26.6332,26.5919,26.6002,26400.0
2013-10-07 13:05:00,32.2,32.2,32.17,32.19,34700.0,26.6002,26.6002,26.5754,26.5919,34700.0
2013-10-07 13:10:00,32.18,32.22,32.18,32.2,39100.0,26.5837,26.6167,26.5837,26.6002,39100.0
2013-10-07 13:15:00,32.2,32.24,32.2,32.23,22500.0,26.6002,26.6332,26.6002,26.625,22500.0
2013-10-07 13:20:00,32.23,32.23,32.2,32.2,13500.0,26.625,26.625,26.6002,26.6002,13500.0
2013-10-07 13:25:00,32.2,32.21,32.19,32.19,17700.0,26.6002,26.6085,26.5919,26.5919,17700.0
2013-10-07 13:30:00,32.19,32.23,32.19,32.21,31700.0,26.5919,26.625,26.5919,26.6085,31700.0
2013-10-07 13:35:00,32.2,32.21,32.18,32.2,44400.0,26.6002,26.6085,26.5837,26.6002,44400.0
2013-10-07 13:40:00,32.2,32.22,32.18,32.2,35000.0,26.6002,26.6167,26.5837,26.6002,35000.0
2013-10-07 13:45:00,32.2,32.23,32.2,32.2,24000.0,26.6002,26.625,26.6002,26.6002,24000.0
2013-10-07 13:50:00,32.2,32.2,32.19,32.19,36100.0,26.6002,26.6002,26.5919,26.5919,36100.0
2013-10-07 13:55:00,32.19,32.26,32.19,32.25,51800.0,26.5919,26.6498,26.5919,26.6415,51800.0
2013-10-07 14:00:00,32.25,32.27,32.24,32.24,48300.0,26.6415,26.658,26.6332,26.6332,48300.0
2013-10-07 14:05:00,32.23,32.24,32.19,32.19,21000.0,26.625,26.6332,26.5919,26.5919,21000.0
2013-10-07 14:10:00,32.19,32.22,32.17,32.17,35300.0,26.5919,26.6167,26.5754,26.5754,35300.0
2013-10-07 14:15:00,32.17,32.22,32.17,32.21,29700.0,26.5754,26.6167,26.5754,26.6085,29700.0
2013-10-07 14:20:00,32.21,32.22,32.17,32.19,27100.0,26.6085,26.6167,26.5754,26.5919,27100.0
2013-10-07 14:25:00,32.19,32.19,32.17,32.18,25400.0,26.5919,26.5919,26.5754,26.5837,25400.0
2013-10-07 14:30:00,32.18,32.19,32.17,32.18,16800.0,26.5837,26.5919,26.5754,26.5837,16800.0
2013-10-07 14:35:00,32.18,32.22,32.18,32.2,21800.0,26.5837,26.6167,26.5837,26.6002,21800.0
2013-10-07 14:40:00,32.2,32.2,32.15,32.16,26500.0,26.6002,26.6002,26.5589,26.5672,26500.0
2013-10-07 14:45:00,32.15,32.17,32.15,32.17,18400.0,26.5589,26.5754,26.5589,26.5754,18400.0
2013-10-07 14:50:00,32.16,32.18,32.14,32.15,42900.0,26.5672,26.5837,26.5506,26.5589,42900.0
2013-10-07 14:55:00,32.16,32.17,32.15,32.17,18700.0,26.5672,26.5754,26.5589,26.5754,18700.0
2013-10-07 15:00:00,32.17,32.17,32.15,32.16,21600.0,26.5754,26.5754,26.5589,26.5672,21600.0
2013-10-07 15:05:00,32.17,32.17,32.15,32.17,24300.0,26.5754,26.5754,26.5589,26.5754,24300.0
2013-10-07 15:10:00,32.17,32.18,32.17,32.18,28100.0,26.5754,26.5837,26.5754,26.5837,28100.0
2013-10-07 15:15:00,32.18,32.18,32.16,32.17,30700.0,26.5837,26.5837,26.5672,26.5754,30700.0
2013-10-07 15:20:00,32.17,32.18,32.13,32.13,97500.0,26.5754,26.5837,26.5424,26.5424,97500.0
2013-10-07 15:25:00,32.13,32.15,32.13,32.15,30300.0,26.5424,26.5589,26.5424,26.5589,30300.0
2013-10-07 15:30:00,32.14,32.16,32.14,32.16,38200.0,26.5506,26.5672,26.5506,26.5672,38200.0
2013-10-07 15:35:00,32.16,32.2,32.16,32.2,89400.0,26.5672,26.6002,26.5672,26.6002,89400.0
2013-10-07 15:40:00,32.19,32.22,32.19,32.21,209200.0,26.5919,26.6167,26.5919,26.6085,209200.0
2013-10-07 15:45:00,32.2,32.22,32.18,32.21,309400.0,26.6002,26.6167,26.5837,26.6085,309400.0
2013-10-07 15:50:00,32.21,32.22,32.19,32.22,265000.0,26.6085,26.6167,26.5919,26.6167,265000.0
2013-10-07 15:55:00,32.21,32.23,32.18,32.18,304700.0,26.6085,26.625,26.5837,26.5837,304700.0
2013-10-08 09:30:00,32.17,32.17,32.08,32.09,99300.0,26.5754,26.5754,26.5011,26.5093,99300.0
2013-10-08 09:35:00,32.09,32.1,32.05,32.09,56300.0,26.5093,26.5176,26.4763,26.5093,56300.0
2013-10-08 09:40:00,32.09,32.15,32.08,32.14,41700.0,26.5093,26.5589,26.5011,26.5506,41700.0
2013-10-08 09:45:00,32.14,32.15,32.07,32.07,35200.0,26.5506,26.5589,26.4928,26.4928,35200.0
2013-10-08 09:50:00,32.08,32.14,32.07,32.14,46300.0,26.5011,26.5506,26.4928,26.5506,46300.0
2013-10-08 09:55:00,32.14,32.16,32.12,32.13,21400.0,26.5506,26.5672,26.5341,26.5424,21400.0
2013-10-08 10:00:00,32.14,32.15,32.07,32.12,39300.0,26.5506,26.5589,26.4928,26.5341,39300.0
2013-10-08 10:05:00,32.13,32.14,32.07,32.08,95900.0,26.5424,26.5506,26.4928,26.5011,95900.0
2013-10-08 10:10:00,32.07,32.16,32.07,32.13,118500.0,26.4928,26.5672,26.4928,26.5424,118500.0
2013-10-08 10:15:00,32.13,32.14,32.08,32.1,39100.0,26.5424,26.5506,26.5011,26.5176,39100.0
2013-10-08 10:20:00,32.09,32.1,32.05,32.08,66600.0,26.5093,26.5176,26.4763,26.5011,66600.0
2013-10-08 10:25:00,32.08,32.14,32.04,32.11,139800.0,26.5011,26.5506,26.468,26.5259,139800.0
2013-10-08 10:30:00,32.1,32.12,32.08,32.12,36500.0,26.5176,26.5341,26.5011,26.5341,36500.0
2013-10-08 10:35:00,32.11,32.13,32.1,32.11,44400.0,26.5259,26.5424,26.5176,26.5259,44400.0
2013-10-08 10:40:00,32.12,32.18,32.11,32.16,53700.0,26.5341,26.5837,26.5259,26.5672,53700.0
2013-10-08 10:45:00,32.16,32.17,32.1,32.12,42800.0,26.5672,26.5754,26.5176,26.5341,42800.0
2013-10-08 10:50:00,32.12,32.13,32.07,32.1,57100.0,26.5341,26.5424,26.4928,26.5176,57100.0
2013-10-08 10:55:00,32.09,32.11,32.08,32.09,24300.0,26.5093,26.5259,26.5011,26.5093,24300.0
2013-10-08 11:00:00,32.09,32.12,32.07,32.11,196900.0,26.5093,26.5341,26.4928,26.5259,196900.0
2013-10-08 11:05:00,32.1,32.13,32.1,32.13,36600.0,26.5176,26.5424,26.5176,26.5424,36600.0
2013-10-08 11:10:00,32.13,32.15,32.12,32.15,46600.0,26.5424,26.5589,26.5341,26.5589,46600.0
2013-10-08 11:15:00,32.14,32.15,32.1,32.13,79300.0,26.5506,26.5589,26.5176,26.5424,79300.0
2013-10-08 11:20:00,32.13,32.14,32.1,32.13,41300.0,26.5424,26.5506,26.5176,26.5424,41300.0
2013-10-08 11:25:00,32.13,32.14,32.06,32.07,40900.0,26.5424,26.5506,26.4846,26.4928,40900.0
2013-10-08 11:30:00,32.07,32.07,32.03,32.03,89700.0,26.4928,26.4928,26.4598,26.4598,89700.0
2013-10-08 11:35:00,32.02,32.04,32.0,32.0,73900.0,26.4515,26.468,26.435,26.435,73900.0
2013-10-08 11:40:00,32.01,32.04,31.99,32.02,117700.0,26.4432,26.468,26.4267,26.4515,117700.0
2013-10-08 11:45:00,32.01,32.04,32.0,32.02,219500.0,26.4432,26.468,26.435,26.4515,219500.0
2013-10-08 11:50:00,32.02,32.04,32.01,32.03,31100.0,26.4515,26.468,26.4432,26.4598,31100.0
2013-10-08 11:55:00,32.03,32.03,32.0,32.01,97300.0,26.4598,26.4598,26.435,26.4432,97300.0
2013-10-08 12:00:00,32.01,32.02,32.0,32.02,65200.0,26.4432,26.4515,26.435,26.4515,65200.0
2013-10-08 12:05:00,32.02,32.02,31.98,32.01,116000.0,26.4515,26.4515,26.4185,26.4432,116000.0
2013-10-08 12:10:00,32.0,32.01,31.95,32.0,69700.0,26.435,26.4432,26.3937,26.435,69700.0
2013-10-08 12:15:00,32.0,32.01,31.95,31.95,46000.0,26.435,26.4432,26.3937,26.3937,46000.0
2013-10-08 12:20:00,31.96,31.96,31.92,31.93,125400.0,26.4019,26.4019,26.3689,26.3772,125400.0
2013-10-08 12:25:00,31.93,31.93,31.9,31.91,79400.0,26.3772,26.3772,26.3524,26.3606,79400.0
2013-10-08 12:30:00,31.91,31.91,31.86,31.87,38500.0,26.3606,26.3606,26.3193,26.3276,38500.0
2013-10-08 12:35:00,31.87,31.9,31.85,31.88,86500.0,26.3276,26.3524,26.3111,26.3359,86500.0
2013-10-08 12:40:00,31.88,31.94,31.87,31.94,152900.0,26.3359,26.3854,26.3276,26.3854,152900.0
2013-10-08 12:45:00,31.94,32.01,31.93,31.99,82500.0,26.3854,26.4432,26.3772,26.4267,82500.0
2013-10-08 12:50:00,31.99,32.02,31.94,31.96,40500.0,26.4267,26.4515,26.3854,26.4019,40500.0
2013-10-08 12:55:00,31.96,31.98,31.94,31.96,17900.0,26.4019,26.4185,26.3854,26.4019,17900.0
2013-10-08 13:00:00,31.95,31.98,31.92,31.96,23600.0,26.3937,26.4185,26.3689,26.4019,23600.0
2013-10-08 13:05:00,31.96,31.97,31.94,31.96,24800.0,26.4019,26.4102,26.3854,26.4019,24800.0
2013-10-08 13:10:00,31.96,32.0,31.94,31.99,57200.0,26.4019,26.435,26.3854,26.4267,57200.0
2013-10-08 13:15:00,31.99,32.0,31.96,31.98,35100.0,26.4267,26.435,26.4019,26.4185,35100.0
2013-10-08 13:20:00,31.97,31.99,31.95,31.98,50500.0,26.4102,26.4267,26.3937,26.4185,50500.0
2013-10-08 13:25:00,31.97,32.0,31.96,32.0,36900.0,26.4102,26.435,26.4019,26.435,36900.0
2013-10-08 13:30:00,31.99,32.03,31.97,31.97,35000.0,26.4267,26.4598,26.4102,26.4102,35000.0
2013-10-08 13:35:00,31.97,31.97,31.93,31.94,55200.0,26.4102,26.4102,26.3772,26.3854,55200.0
2013-10-08 13:40:00,31.94,31.95,31.91,31.94,49100.0,26.3854,26.3937,26.3606,26.3854,49100.0
2013-10-08 13:45:00,31.94,31.95,31.88,31.89,64300.0,26.3854,26.3937,26.3359,26.3441,64300.0
2013-10-08 13:50:00,31.9,31.91,31.87,31.91,88300.0,26.3524,26.3606,26.3276,26.3606,88300.0
2013-10-08 13:55:00,31.91,31.93,31.89,31.91,60300.0,26.3606,26.3772,26.3441,26.3606,60300.0
2013-10-08 14:00:00,31.9,31.91,31.87,31.88,37400.0,26.3524,26.3606,26.3276,26.3359,37400.0
2013-10-08 14:05:00,31.88,31.89,31.8,31.84,95700.0,26.3359,26.3441,26.2698,26.3028,95700.0
2013-10-08 14:10:00,31.84,31.9,31.84,31.89,49500.0,26.3028,26.3524,26.3028,26.3441,49500.0
2013-10-08 14:15:00,31.9,31.9,31.83,31.85,50800.0,26.3524,26.3524,26.2945,26.3111,50800.0
2013-10-08 14:20:00,31.85,31.91,31.81,31.9,104300.0,26.3111,26.3606,26.278,26.3524,104300.0
2013-10-08 14:25:00,31.9,31.9,31.87,31.89,28200.0,26.3524,26.3524,26.3276,26.3441,28200.0
2013-10-08 14:30:00,31.89,31.9,31.82,31.82,20500.0,26.3441,26.3524,26.2863,26.2863,20500.0
2013-10-08 14:35:00,31.83,31.83,31.8,31.81,42200.0,26.2945,26.2945,26.2698,26.278,42200.0
2013-10-08 14:40:00,31.81,31.82,31.78,31.79,57800.0,26.278,26.2863,26.2532,26.2615,57800.0
2013-10-08 14:45:00,31.79,31.8,31.77,31.79,40300.0,26.2615,26.2698,26.245,26.2615,40300.0
2013-10-08 14:50:00,31.79,31.79,31.76,31.78,108400.0,26.2615,26.2615,26.2367,26.2532,108400.0
2013-10-08 14:55:00,31.78,31.82,31.76,31.81,69100.0,26.2532,26.2863,26.2367,26.278,69100.0
2013-10-08 15:00:00,31.81,31.83,31.79,31.8,87100.0,26.278,26.2945,26.2615,26.2698,87100.0
2013-10-08 15:05:00,31.8,31.81,31.77,31.77,32500.0,26.2698,26.278,26.245,26.245,32500.0
2013-10-08 15:10:00,31.78,31.8,31.76,31.76,35700.0,26.2532,26.2698,26.2367,26.2367,35700.0
2013-10-08 15:15:00,31.76,31.79,31.76,31.78,50600.0,26.2367,26.2615,26.2367,26.2532,50600.0
2013-10-08 15:20:00,31.77,31.8,31.77,31.79,91500.0,26.245,26.2698,26.245,26.2615,91500.0
2013-10-08 15:25:00,31.79,31.85,31.78,31.84,180000.0,26.2615,26.3111,26.2532,26.3028,180000.0
2013-10-08 15:30:00,31.83,31.84,31.78,31.79,64000.0,26.2945,26.3028,26.2532,26.2615,64000.0
2013-10-08 15:35:00,31.79,31.83,31.77,31.83,119800.0,26.2615,26.2945,26.245,26.2945,119800.0
2013-10-08 15:40:00,31.83,31.83,31.75,31.75,83700.0,26.2945,26.2945,26.2285,26.2285,83700.0
2013-10-08 15:45:00,31.76,31.77,31.74,31.76,260000.0,26.2367,26.245,26.2202,26.2367,260000.0
2013-10-08 15:50:00,31.77,31.79,31.74,31.74,101200.0,26.245,26.2615,26.2202,26.2202,101200.0
2013-10-08 15:55:00,31.74,31.76,31.71,31.71,219200.0,26.2202,26.2367,26.1954,26.1954,219200.0
2013-10-09 09:30:00,31.66,31.73,31.66,31.67,87300.0,26.1541,26.2119,26.1541,26.1624,87300.0
2013-10-09 09:35:00,31.66,31.68,31.63,31.64,44400.0,26.1541,26.1706,26.1293,26.1376,44400.0
2013-10-09 09:40:00,31.65,31.65,31.56,31.62,66900.0,26.1459,26.1459,26.0715,26.1211,66900.0
2013-10-09 09:45:00,31.62,31.67,31.61,31.65,67800.0,26.1211,26.1624,26.1128,26.1459,67800.0
2013-10-09 09:50:00,31.64,31.65,31.61,31.62,31000.0,26.1376,26.1459,26.1128,26.1211,31000.0
2013-10-09 09:55:00,31.63,31.74,31.63,31.71,138600.0,26.1293,26.2202,26.1293,26.1954,138600.0
2013-10-09 10:00:00,31.71,31.71,31.59,31.61,60300.0,26.1954,26.1954,26.0963,26.1128,60300.0
2013-10-09 10:05:00,31.61,31.67,31.59,31.65,60400.0,26.1128,26.1624,26.0963,26.1459,60400.0
2013-10-09 10:10:00,31.65,31.66,31.59,31.64,37300.0,26.1459,26.1541,26.0963,26.1376,37300.0
2013-10-09 10:15:00,31.65,31.67,31.63,31.66,19700.0,26.1459,26.1624,26.1293,26.1541,19700.0
2013-10-09 10:20:00,31.66,31.74,31.63,31.7,125900.0,26.1541,26.2202,26.1293,26.1872,125900.0
2013-10-09 10:25:00,31.7,31.76,31.7,31.7,75200.0,26.1872,26.2367,26.1872,26.1872,75200.0
2013-10-09 10:30:00,31.69,31.7,31.65,31.66,56900.0,26.1789,26.1872,26.1459,26.1541,56900.0
2013-10-09 10:35:00,31.65,31.7,31.63,31.69,39900.0,26.1459,26.1872,26.1293,26.1789,39900.0
2013-10-09 10:40:00,31.7,31.73,31.64,31.66,39900.0,26.1872,26.2119,26.1376,26.1541,39900.0
2013-10-09 10:45:00,31.66,31.68,31.62,31.65,56100.0,26.1541,26.1706,26.1211,26.1459,56100.0
2013-10-09 10:50:00,31.66,31.68,31.59,31.61,33000.0,26.1541,26.1706,26.0963,26.1128,33000.0
2013-10-09 10:55:00,31.6,31.62,31.58,31.58,13500.0,26.1045,26.1211,26.088,26.088,13500.0
2013-10-09 11:00:00,31.57,31.62,31.57,31.57,21800.0,26.0798,26.1211,26.0798,26.0798,21800.0
2013-10-09 11:05:00,31.58,31.59,31.55,31.55,19000.0,26.088,26.0963,26.0632,26.0632,19000.0
2013-10-09 11:10:00,31.55,31.56,31.52,31.52,31200.0,26.0632,26.0715,26.0385,26.0385,31200.0
2013-10-09 11:15:00,31.52,31.53,31.48,31.5,45500.0,26.0385,26.0467,26.0054,26.0219,45500.0
2013-10-09 11:20:00,31.49,31.51,31.48,31.49,79200.0,26.0137,26.0302,26.0054,26.0137,79200.0
2013-10-09 11:25:00,31.49,31.56,31.49,31.53,37100.0,26.0137,26.0715,26.0137,26.0467,37100.0
2013-10-09 11:30:00,31.54,31.6,31.54,31.57,24000.0,26.055,26.1045,26.055,26.0798,24000.0
2013-10-09 11:35:00,31.56,31.59,31.53,31.53,134200.0,26.0715,26.0963,26.0467,26.0467,134200.0
2013-10-09 11:40:00,31.54,31.55,31.52,31.53,30800.0,26.055,26.0632,26.0385,26.0467,30800.0
2013-10-09 11:45:00,31.54,31.56,31.51,31.53,91000.0,26.055,26.0715,26.0302,26.0467,91000.0
2013-10-09 11:50:00,31.54,31.54,31.51,31.53,21400.0,26.055,26.055,26.0302,26.0467,21400.0
2013-10-09 11:55:00,31.52,31.54,31.51,31.52,10200.0,26.0385,26.055,26.0302,26.0385,10200.0
2013-10-09 12:00:00,31.52,31.53,31.47,31.48,68400.0,26.0385,26.0467,25.9972,26.0054,68400.0
2013-10-09 12:05:00,31.48,31.49,31.45,31.46,88800.0,26.0054,26.0137,25.9806,25.9889,88800.0
2013-10-09 12:10:00,31.46,31.52,31.44,31.49,53300.0,25.9889,26.0385,25.9724,26.0137,53300.0
2013-10-09 12:15:00,31.5,31.54,31.5,31.52,40200.0,26.0219,26.055,26.0219,26.0385,40200.0
2013-10-09 12:20:00,31.51,31.51,31.47,31.48,20500.0,26.0302,26.0302,25.9972,26.0054,20500.0
2013-10-09 12:25:00,31.47,31.49,31.46,31.49,22300.0,25.9972,26.0137,25.9889,26.0137,22300.0
2013-10-09 12:30:00,31.49,31.52,31.48,31.51,15000.0,26.0137,26.0385,26.0054,26.0302,15000.0
2013-10-09 12:35:00,31.52,31.55,31.51,31.54,80100.0,26.0385,26.0632,26.0302,26.055,80100.0
2013-10-09 12:40:00,31.55,31.57,31.51,31.52,20400.0,26.0632,26.0798,26.0302,26.0385,20400.0
2013-10-09 12:45:00,31.53,31.56,31.5,31.51,37500.0,26.0467,26.0715,26.0219,26.0302,37500.0
2013-10-09 12:50:00,31.5,31.51,31.5,31.5,14300.0,26.0219,26.0302,26.0219,26.0219,14300.0
2013-10-09 12:55:00,31.51,31.52,31.5,31.5,101500.0,26.0302,26.0385,26.0219,26.0219,101500.0
2013-10-09 13:00:00,31.51,31.53,31.49,31.5,40500.0,26.0302,26.0467,26.0137,26.0219,40500.0
2013-10-09 13:05:00,31.51,31.52,31.5,31.5,16800.0,26.0302,26.0385,26.0219,26.0219,16800.0
2013-10-09 13:10:00,31.49,31.53,31.49,31.53,25600.0,26.0137,26.0467,26.0137,26.0467,25600.0
2013-10-09 13:15:00,31.53,31.6,31.53,31.6,23500.0,26.0467,26.1045,26.0467,26.1045,23500.0
2013-10-09 13:20:00,31.6,31.63,31.56,31.63,121100.0,26.1045,26.1293,26.0715,26.1293,121100.0
2013-10-09 13:25:00,31.63,31.64,31.59,31.59,44200.0,26.1293,26.1376,26.0963,26.0963,44200.0
2013-10-09 13:30:00,31.6,31.63,31.59,31.61,62200.0,26.1045,26.1293,26.0963,26.1128,62200.0
2013-10-09 13:35:00,31.61,31.65,31.61,31.65,53300.0,26.1128,26.1459,26.1128,26.1459,53300.0
2013-10-09 13:40:00,31.65,31.69,31.65,31.66,15600.0,26.1459,26.1789,26.1459,26.1541,15600.0
2013-10-09 13:45:00,31.66,31.7,31.65,31.66,25000.0,26.1541,26.1872,26.1459,26.1541,25000.0
2013-10-09 13:50:00,31.67,31.73,31.66,31.69,33800.0,26.1624,26.2119,26.1541,26.1789,33800.0
2013-10-09 13:55:00,31.7,31.7,31.67,31.67,18700.0,26.1872,26.1872,26.1624,26.1624,18700.0
2013-10-09 14:00:00,31.67,31.67,31.59,31.63,94900.0,26.1624,26.1624,26.0963,26.1293,94900.0
2013-10-09 14:05:00,31.63,31.67,31.62,31.66,45000.0,26.1293,26.1624,26.1211,26.1541,45000.0
2013-10-09 14:10:00,31.65,31.66,31.61,31.64,34600.0,26.1459,26.1541,26.1128,26.1376,34600.0
2013-10-09 14:15:00,31.64,31.67,31.61,31.61,29900.0,26.1376,26.1624,26.1128,26.1128,29900.0
2013-10-09 14:20:00,31.61,31.67,31.59,31.61,40500.0,26.1128,26.1624,26.0963,26.1128,40500.0
2013-10-09 14:25:00,31.62,31.69,31.6,31.69,23000.0,26.1211,26.1789,26.1045,26.1789,23000.0
2013-10-09 14:30:00,31.68,31.71,31.66,31.69,23700.0,26.1706,26.1954,26.1541,26.1789,23700.0
2013-10-09 14:35:00,31.69,31.7,31.63,31.65,20400.0,26.1789,26.1872,26.1293,26.1459,20400.0
2013-10-09 14:40:00,31.65,31.66,31.61,31.64,36900.0,26.1459,26.1541,26.1128,26.1376,36900.0
2013-10-09 14:45:00,31.64,31.68,31.63,31.68,25200.0,26.1376,26.1706,26.1293,26.1706,25200.0
2013-10-09 14:50:00,31.68,31.71,31.67,31.69,28700.0,26.1706,26.1954,26.1624,26.1789,28700.0
2013-10-09 14:55:00,31.69,31.75,31.69,31.74,17300.0,26.1789,26.2285,26.1789,26.2202,17300.0
2013-10-09 15:00:00,31.73,31.74,31.71,31.73,16100.0,26.2119,26.2202,26.1954,26.2119,16100.0
2013-10-09 15:05:00,31.73,31.73,31.68,31.73,24300.0,26.2119,26.2119,26.1706,26.2119,24300.0
2013-10-09 15:10:00,31.73,31.75,31.71,31.72,50200.0,26.2119,26.2285,26.1954,26.2037,50200.0
2013-10-09 15:15:00,31.71,31.72,31.7,31.72,23600.0,26.1954,26.2037,26.1872,26.2037,23600.0
2013-10-09 15:20:00,31.71,31.73,31.69,31.71,37900.0,26.1954,26.2119,26.1789,26.1954,37900.0
2013-10-09 15:25:00,31.71,31.73,31.69,31.71,40500.0,26.1954,26.2119,26.1789,26.1954,40500.0
2013-10-09 15:30:00,31.71,31.73,31.7,31.71,36900.0,26.1954,26.2119,26.1872,26.1954,36900.0
2013-10-09 15:35:00,31.71,31.72,31.67,31.67,33500.0,26.1954,26.2037,26.1624,26.1624,33500.0
2013-10-09 15:40:00,31.67,31.68,31.63,31.65,31900.0,26.1624,26.1706,26.1293,26.1459,31900.0
2013-10-09 15:45:00,31.64,31.64,31.56,31.58,94100.0,26.1376,26.1376,26.0715,26.088,94100.0
2013-10-09 15:50:00,31.57,31.64,31.56,31.6,142100.0,26.0798,26.1376,26.0715,26.1045,142100.0
2013-10-09 15:55:00,31.6,31.62,31.58,31.59,168700.0,26.1045,26.1211,26.088,26.0963,168700.0
2013-10-10 09:30:00,31.81,31.93,31.81,31.87,166600.0,26.278,26.3772,26.278,26.3276,166600.0
2013-10-10 09:35:00,31.87,31.91,31.81,31.85,80200.0,26.3276,26.3606,26.278,26.3111,80200.0
2013-10-10 09:40:00,31.85,31.92,31.83,31.9,75500.0,26.3111,26.3689,26.2945,26.3524,75500.0
2013-10-10 09:45:00,31.9,31.92,31.82,31.87,75000.0,26.3524,26.3689,26.2863,26.3276,75000.0
2013-10-10 09:50:00,31.86,31.9,31.82,31.88,56000.0,26.3193,26.3524,26.2863,26.3359,56000.0
2013-10-10 09:55:00,31.88,31.93,31.83,31.85,32200.0,26.3359,26.3772,26.2945,26.3111,32200.0
2013-10-10 10:00:00,31.85,31.86,31.82,31.85,22500.0,26.3111,26.3193,26.2863,26.3111,22500.0
2013-10-10 10:05:00,31.85,31.88,31.83,31.86,21700.0,26.3111,26.3359,26.2945,26.3193,21700.0
2013-10-10 10:10:00,31.86,31.87,31.8,31.8,22800.0,26.3193,26.3276,26.2698,26.2698,22800.0
2013-10-10 10:15:00,31.8,31.81,31.76,31.77,27800.0,26.2698,26.278,26.2367,26.245,27800.0
2013-10-10 10:20:00,31.76,31.81,31.75,31.81,19600.0,26.2367,26.278,26.2285,26.278,19600.0
2013-10-10 10:25:00,31.79,31.8,31.75,31.78,32800.0,26.2615,26.2698,26.2285,26.2532,32800.0
2013-10-10 10:30:00,31.79,31.8,31.76,31.79,17200.0,26.2615,26.2698,26.2367,26.2615,17200.0
2013-10-10 10:35:00,31.79,31.83,31.78,31.82,24000.0,26.2615,26.2945,26.2532,26.2863,24000.0
2013-10-10 10:40:00,31.83,31.85,31.82,31.82,13800.0,26.2945,26.3111,26.2863,26.2863,13800.0
2013-10-10 10:45:00,31.81,31.82,31.76,31.76,24700.0,26.278,26.2863,26.2367,26.2367,24700.0
2013-10-10 10:50:00,31.76,31.8,31.76,31.77,31200.0,26.2367,26.2698,26.2367,26.245,31200.0
2013-10-10 10:55:00,31.78,31.82,31.77,31.8,35000.0,26.2532,26.2863,26.245,26.2698,35000.0
2013-10-10 11:00:00,31.8,31.81,31.71,31.72,45700.0,26.2698,26.278,26.1954,26.2037,45700.0
2013-10-10 11:05:00,31.73,31.76,31.72,31.74,14400.0,26.2119,26.2367,26.2037,26.2202,14400.0
2013-10-10 11:10:00,31.74,31.76,31.73,31.75,13600.0,26.2202,26.2367,26.2119,26.2285,13600.0
2013-10-10 11:15:00,31.75,31.78,31.75,31.75,13300.0,26.2285,26.2532,26.2285,26.2285,13300.0
2013-10-10 11:20:00,31.76,31.78,31.75,31.75,10300.0,26.2367,26.2532,26.2285,26.2285,10300.0
2013-10-10 11:25:00,31.75,31.8,31.75,31.8,32500.0,26.2285,26.2698,26.2285,26.2698,32500.0
2013-10-10 11:30:00,31.8,31.83,31.77,31.83,42700.0,26.2698,26.2945,26.245,26.2945,42700.0
2013-10-10 11:35:00,31.83,31.85,31.82,31.83,16000.0,26.2945,26.3111,26.2863,26.2945,16000.0
2013-10-10 11:40:00,31.83,31.83,31.79,31.8,15500.0,26.2945,26.2945,26.2615,26.2698,15500.0
2013-10-10 11:45:00,31.8,31.82,31.8,31.81,25000.0,26.2698,26.2863,26.2698,26.278,25000.0
2013-10-10 11:50:00,31.82,31.82,31.79,31.82,36400.0,26.2863,26.2863,26.2615,26.2863,36400.0
2013-10-10 11:55:00,31.82,31.83,31.8,31.8,23100.0,26.2863,26.2945,26.2698,26.2698,23100.0
2013-10-10 12:00:00,31.8,31.84,31.8,31.83,12400.0,26.2698,26.3028,26.2698,26.2945,12400.0
2013-10-10 12:05:00,31.83,31.83,31.8,31.83,10300.0,26.2945,26.2945,26.2698,26.2945,10300.0
2013-10-10 12:10:00,31.83,31.83,31.82,31.83,5800.0,26.2945,26.2945,26.2863,26.2945,5800.0
2013-10-10 12:15:00,31.83,31.85,31.82,31.83,19800.0,26.2945,26.3111,26.2863,26.2945,19800.0
2013-10-10 12:20:00,31.83,31.84,31.81,31.81,8200.0,26.2945,26.3028,26.278,26.278,8200.0
2013-10-10 12:25:00,31.81,31.83,31.8,31.8,12200.0,26.278,26.2945,26.2698,26.2698,12200.0
2013-10-10 12:30:00,31.81,31.82,31.8,31.82,9900.0,26.278,26.2863,26.2698,26.2863,9900.0
2013-10-10 12:35:00,31.82,31.84,31.8,31.83,27600.0,26.2863,26.3028,26.2698,26.2945,27600.0
2013-10-10 12:40:00,31.83,31.83,31.82,31.83,5700.0,26.2945,26.2945,26.2863,26.2945,5700.0
2013-10-10 12:45:00,31.83,31.84,31.81,31.84,21600.0,26.2945,26.3028,26.278,26.3028,21600.0
2013-10-10 12:50:00,31.84,31.86,31.83,31.86,5600.0,26.3028,26.3193,26.2945,26.3193,5600.0
2013-10-10 12:55:00,31.85,31.85,31.83,31.84,11600.0,26.3111,26.3111,26.2945,26.3028,11600.0
2013-10-10 13:00:00,31.85,31.86,31.83,31.83,27900.0,26.3111,26.3193,26.2945,26.2945,27900.0
2013-10-10 13:05:00,31.83,31.84,31.82,31.83,21600.0,26.2945,26.3028,26.2863,26.2945,21600.0
2013-10-10 13:10:00,31.82,31.83,31.81,31.82,9300.0,26.2863,26.2945,26.278,26.2863,9300.0
2013-10-10 13:15:00,31.81,31.82,31.8,31.8,4700.0,26.278,26.2863,26.2698,26.2698,4700.0
2013-10-10 13:20:00,31.8,31.81,31.8,31.81,40900.0,26.2698,26.278,26.2698,26.278,40900.0
2013-10-10 13:25:00,31.8,31.82,31.8,31.81,17200.0,26.2698,26.2863,26.2698,26.278,17200.0
2013-10-10 13:30:00,31.81,31.81,31.79,31.81,14400.0,26.278,26.278,26.2615,26.278,14400.0
2013-10-10 13:35:00,31.81,31.84,31.8,31.83,45200.0,26.278,26.3028,26.2698,26.2945,45200.0
2013-10-10 13:40:00,31.83,31.85,31.83,31.85,8700.0,26.2945,26.3111,26.2945,26.3111,8700.0
2013-10-10 13:45:00,31.85,31.86,31.84,31.84,10600.0,26.3111,26.3193,26.3028,26.3028,10600.0
2013-10-10 13:50:00,31.84,31.85,31.82,31.84,20200.0,26.3028,26.3111,26.2863,26.3028,20200.0
2013-10-10 13:55:00,31.85,31.87,31.84,31.86,30100.0,26.3111,26.3276,26.3028,26.3193,30100.0
2013-10-10 14:00:00,31.86,31.87,31.84,31.85,20700.0,26.3193,26.3276,26.3028,26.3111,20700.0
2013-10-10 14:05:00,31.84,31.85,31.83,31.83,13500.0,26.3028,26.3111,26.2945,26.2945,13500.0
2013-10-10 14:10:00,31.83,31.83,31.8,31.82,19100.0,26.2945,26.2945,26.2698,26.2863,19100.0
2013-10-10 14:15:00,31.82,31.83,31.78,31.78,24100.0,26.2863,26.2945,26.2532,26.2532,24100.0
2013-10-10 14:20:00,31.78,31.79,31.78,31.79,9000.0,26.2532,26.2615,26.2532,26.2615,9000.0
2013-10-10 14:25:00,31.79,31.8,31.78,31.79,15700.0,26.2615,26.2698,26.2532,26.2615,15700.0
2013-10-10 14:30:00,31.8,31.8,31.77,31.8,23600.0,26.2698,26.2698,26.245,26.2698,23600.0
2013-10-10 14:35:00,31.8,31.8,31.77,31.78,47200.0,26.2698,26.2698,26.245,26.2532,47200.0
2013-10-10 14:40:00,31.78,31.79,31.77,31.77,64700.0,26.2532,26.2615,26.245,26.245,64700.0
2013-10-10 14:45:00,31.77,31.79,31.77,31.79,27600.0,26.245,26.2615,26.245,26.2615,27600.0
2013-10-10 14:50:00,31.79,31.79,31.77,31.78,41300.0,26.2615,26.2615,26.245,26.2532,41300.0
2013-10-10 14:55:00,31.78,31.8,31.76,31.8,23300.0,26.2532,26.2698,26.2367,26.2698,23300.0
2013-10-10 15:00:00,31.81,31.85,31.8,31.84,35600.0,26.278,26.3111,26.2698,26.3028,35600.0
2013-10-10 15:05:00,31.85,31.87,31.83,31.84,47600.0,26.3111,26.3276,26.2945,26.3028,47600.0
2013-10-10 15:10:00,31.84,31.91,31.82,31.89,66000.0,26.3028,26.3606,26.2863,26.3441,66000.0
2013-10-10 15:15:00,31.9,31.91,31.87,31.87,58300.0,26.3524,26.3606,26.3276,26.3276,58300.0
2013-10-10 15:20:00,31.87,31.89,31.84,31.85,44000.0,26.3276,26.3441,26.3028,26.3111,44000.0
2013-10-10 15:25:00,31.85,31.86,31.8,31.81,50700.0,26.3111,26.3193,26.2698,26.278,50700.0
2013-10-10 15:30:00,31.81,31.82,31.8,31.8,64600.0,26.278,26.2863,26.2698,26.2698,64600.0
2013-10-10 15:35:00,31.81,31.82,31.8,31.81,83800.0,26.278,26.2863,26.2698,26.278,83800.0
2013-10-10 15:40:00,31.81,31.81,31.8,31.81,109100.0,26.278,26.278,26.2698,26.278,109100.0
2013-10-10 15:45:00,31.8,31.82,31.79,31.81,208100.0,26.2698,26.2863,26.2615,26.278,208100.0
2013-10-10 15:50:00,31.81,31.82,31.79,31.81,159400.0,26.278,26.2863,26.2615,26.278,159400.0
2013-10-10 15:55:00,31.81,31.85,31.8,31.85,208700.0,26.278,26.3111,26.2698,26.3111,208700.0
2013-10-11 09:30:00,31.95,31.97,31.85,31.9,77300.0,26.3937,26.4102,26.3111,26.3524,77300.0
2013-10-11 09:35:00,31.9,31.97,31.89,31.95,22100.0,26.3524,26.4102,26.3441,26.3937,22100.0
2013-10-11 09:40:00,31.95,32.0,31.94,31.97,22700.0,26.3937,26.435,26.3854,26.4102,22700.0
2013-10-11 09:45:00,31.97,31.98,31.94,31.96,223400.0,26.4102,26.4185,26.3854,26.4019,223400.0
2013-10-11 09:50:00,31.97,31.97,31.86,31.86,35300.0,26.4102,26.4102,26.3193,26.3193,35300.0
2013-10-11 09:55:00,31.87,31.96,31.87,31.96,12500.0,26.3276,26.4019,26.3276,26.4019,12500.0
2013-10-11 10:00:00,31.96,31.98,31.91,31.92,38800.0,26.4019,26.4185,26.3606,26.3689,38800.0
2013-10-11 10:05:00,31.92,31.99,31.91,31.98,32500.0,26.3689,26.4267,26.3606,26.4185,32500.0
2013-10-11 10:10:00,31.97,31.98,31.96,31.96,27100.0,26.4102,26.4185,26.4019,26.4019,27100.0
2013-10-11 10:15:00,31.97,32.01,31.97,32.0,49800.0,26.4102,26.4432,26.4102,26.435,49800.0
2013-10-11 10:20:00,32.01,32.02,31.99,32.02,32700.0,26.4432,26.4515,26.4267,26.4515,32700.0
2013-10-11 10:25:00,32.02,32.08,32.02,32.08,28100.0,26.4515,26.5011,26.4515,26.5011,28100.0
2013-10-11 10:30:00,32.07,32.07,32.04,32.06,16100.0,26.4928,26.4928,26.468,26.4846,16100.0
2013-10-11 10:35:00,32.05,32.09,32.04,32.04,29300.0,26.4763,26.5093,26.468,26.468,29300.0
2013-10-11 10:40:00,32.05,32.05,32.02,32.04,15400.0,26.4763,26.4763,26.4515,26.468,15400.0
2013-10-11 10:45:00,32.03,32.04,32.0,32.01,10500.0,26.4598,26.468,26.435,26.4432,10500.0
2013-10-11 10:50:00,32.0,32.03,32.0,32.03,13700.0,26.435,26.4598,26.435,26.4598,13700.0
2013-10-11 10:55:00,32.03,32.03,32.01,32.01,9100.0,26.4598,26.4598,26.4432,26.4432,9100.0
2013-10-11 11:00:00,32.01,32.04,31.99,32.03,26400.0,26.4432,26.468,26.4267,26.4598,26400.0
2013-10-11 11:05:00,32.02,32.03,32.01,32.01,17000.0,26.4515,26.4598,26.4432,26.4432,17000.0
2013-10-11 11:10:00,32.02,32.03,32.01,32.02,4500.0,26.4515,26.4598,26.4432,26.4515,4500.0
2013-10-11 11:15:00,32.03,32.07,32.02,32.07,51700.0,26.4598,26.4928,26.4515,26.4928,51700.0
2013-10-11 11:20:00,32.06,32.07,32.04,32.04,11600.0,26.4846,26.4928,26.468,26.468,11600.0
2013-10-11 11:25:00,32.04,32.07,32.03,32.04,11900.0,26.468,26.4928,26.4598,26.468,11900.0
2013-10-11 11:30:00,32.04,32.13,32.04,32.12,39700.0,26.468,26.5424,26.468,26.5341,39700.0
2013-10-11 11:35:00,32.12,32.16,32.12,32.15,31000.0,26.5341,26.5672,26.5341,26.5589,31000.0
2013-10-11 11:40:00,32.15,32.2,32.14,32.18,29500.0,26.5589,26.6002,26.5506,26.5837,29500.0
2013-10-11 11:45:00,32.18,32.19,32.17,32.18,14200.0,26.5837,26.5919,26.5754,26.5837,14200.0
2013-10-11 11:50:00,32.18,32.19,32.16,32.19,20700.0,26.5837,26.5919,26.5672,26.5919,20700.0
2013-10-11 11:55:00,32.19,32.21,32.19,32.19,19200.0,26.5919,26.6085,26.5919,26.5919,19200.0
2013-10-11 12:00:00,32.2,32.22,32.18,32.19,16800.0,26.6002,26.6167,26.5837,26.5919,16800.0
2013-10-11 12:05:00,32.18,32.26,32.18,32.25,28600.0,26.5837,26.6498,26.5837,26.6415,28600.0
2013-10-11 12:10:00,32.25,32.27,32.25,32.26,21900.0,26.6415,26.658,26.6415,26.6498,21900.0
2013-10-11 12:15:00,32.26,32.27,32.23,32.23,24000.0,26.6498,26.658,26.625,26.625,24000.0
2013-10-11 12:20:00,32.23,32.24,32.22,32.22,24100.0,26.625,26.6332,26.6167,26.6167,24100.0
2013-10-11 12:25:00,32.23,32.27,32.22,32.27,37500.0,26.625,26.658,26.6167,26.658,37500.0
2013-10-11 12:30:00,32.27,32.29,32.25,32.28,46500.0,26.658,26.6746,26.6415,26.6663,46500.0
2013-10-11 12:35:00,32.27,32.29,32.26,32.27,18900.0,26.658,26.6746,26.6498,26.658,18900.0
2013-10-11 12:40:00,32.27,32.29,32.26,32.28,18200.0,26.658,26.6746,26.6498,26.6663,18200.0
2013-10-11 12:45:00,32.27,32.28,32.22,32.22,23400.0,26.658,26.6663,26.6167,26.6167,23400.0
2013-10-11 12:50:00,32.23,32.23,32.21,32.22,6100.0,26.625,26.625,26.6085,26.6167,6100.0
2013-10-11 12:55:00,32.21,32.25,32.21,32.24,7900.0,26.6085,26.6415,26.6085,26.6332,7900.0
2013-10-11 13:00:00,32.24,32.25,32.22,32.23,19900.0,26.6332,26.6415,26.6167,26.625,19900.0
2013-10-11 13:05:00,32.23,32.27,32.23,32.25,22500.0,26.625,26.658,26.625,26.6415,22500.0
2013-10-11 13:10:00,32.26,32.27,32.25,32.27,19600.0,26.6498,26.658,26.6415,26.658,19600.0
2013-10-11 13:15:00,32.27,32.27,32.23,32.23,25400.0,26.658,26.658,26.625,26.625,25400.0
2013-10-11 13:20:00,32.23,32.23,32.22,32.22,13700.0,26.625,26.625,26.6167,26.6167,13700.0
2013-10-11 13:25:00,32.23,32.26,32.23,32.24,12300.0,26.625,26.6498,26.625,26.6332,12300.0
2013-10-11 13:30:00,32.24,32.26,32.23,32.23,11500.0,26.6332,26.6498,26.625,26.625,11500.0
2013-10-11 13:35:00,32.23,32.23,32.22,32.23,10800.0,26.625,26.625,26.6167,26.625,10800.0
2013-10-11 13:40:00,32.22,32.23,32.21,32.22,14300.0,26.6167,26.625,26.6085,26.6167,14300.0
2013-10-11 13:45:00,32.23,32.26,32.23,32.24,19200.0,26.625,26.6498,26.625,26.6332,19200.0
2013-10-11 13:50:00,32.24,32.25,32.24,32.24,9900.0,26.6332,26.6415,26.6332,26.6332,9900.0
2013-10-11 13:55:00,32.24,32.3,32.24,32.3,39900.0,26.6332,26.6828,26.6332,26.6828,39900.0
2013-10-11 14:00:00,32.3,32.31,32.29,32.3,21000.0,26.6828,26.6911,26.6746,26.6828,21000.0
2013-10-11 14:05:00,32.29,32.3,32.29,32.29,17200.0,26.6746,26.6828,26.6746,26.6746,17200.0
2013-10-11 14:10:00,32.29,32.32,32.29,32.31,35000.0,26.6746,26.6993,26.6746,26.6911,35000.0
2013-10-11 14:15:00,32.32,32.32,32.3,32.3,25100.0,26.6993,26.6993,26.6828,26.6828,25100.0
2013-10-11 14:20:00,32.3,32.31,32.3,32.31,12100.0,26.6828,26.6911,26.6828,26.6911,12100.0
2013-10-11 14:25:00,32.3,32.33,32.29,32.32,41500.0,26.6828,26.7076,26.6746,26.6993,41500.0
2013-10-11 14:30:00,32.32,32.33,32.3,32.3,17000.0,26.6993,26.7076,26.6828,26.6828,17000.0
2013-10-11 14:35:00,32.29,32.3,32.27,32.28,20300.0,26.6746,26.6828,26.658,26.6663,20300.0
2013-10-11 14:40:00,32.28,32.29,32.26,32.27,20900.0,26.6663,26.6746,26.6498,26.658,20900.0
2013-10-11 14:45:00,32.27,32.3,32.27,32.29,33100.0,26.658,26.6828,26.658,26.6746,33100.0
2013-10-11 14:50:00,32.3,32.3,32.27,32.28,15300.0,26.6828,26.6828,26.658,26.6663,15300.0
2013-10-11 14:55:00,32.27,32.28,32.26,32.26,17500.0,26.658,26.6663,26.6498,26.6498,17500.0
2013-10-11 15:00:00,32.26,32.27,32.23,32.23,23200.0,26.6498,26.658,26.625,26.625,23200.0
2013-10-11 15:05:00,32.23,32.24,32.22,32.22,24000.0,26.625,26.6332,26.6167,26.6167,24000.0
2013-10-11 15:10:00,32.22,32.27,32.22,32.24,46000.0,26.6167,26.658,26.6167,26.6332,46000.0
2013-10-11 15:15:00,32.23,32.23,32.2,32.2,19400.0,26.625,26.625,26.6002,26.6002,19400.0
2013-10-11 15:20:00,32.2,32.23,32.2,32.23,18500.0,26.6002,26.625,26.6002,26.625,18500.0
2013-10-11 15:25:00,32.22,32.25,32.2,32.24,46700.0,26.6167,26.6415,26.6002,26.6332,46700.0
2013-10-11 15:30:00,32.24,32.26,32.23,32.23,28400.0,26.6332,26.6498,26.625,26.625,28400.0
2013-10-11 15:35:00,32.23,32.24,32.2,32.21,20100.0,26.625,26.6332,26.6002,26.6085,20100.0
2013-10-11 15:40:00,32.21,32.23,32.2,32.2,48800.0,26.6085,26.625,26.6002,26.6002,48800.0
2013-10-11 15:45:00,32.2,32.24,32.19,32.2,87100.0,26.6002,26.6332,26.5919,26.6002,87100.0
2013-10-11 15:50:00,32.2,32.22,32.19,32.22,71700.0,26.6002,26.6167,26.5919,26.6167,71700.0
2013-10-11 15:55:00,32.21,32.24,32.21,32.23,184500.0,26.6085,26.6332,26.6085,26.625,184500.0
2013-10-14 09:30:00,32.16,32.27,32.14,32.27,101800.0,26.5672,26.658,26.5506,26.658,101800.0
2013-10-14 09:35:00,32.28,32.32,32.26,32.26,87800.0,26.6663,26.6993,26.6498,26.6498,87800.0
2013-10-14 09:40:00,32.26,32.28,32.16,32.17,52400.0,26.6498,26.6663,26.5672,26.5754,52400.0
2013-10-14 09:45:00,32.16,32.2,32.16,32.2,51300.0,26.5672,26.6002,26.5672,26.6002,51300.0
2013-10-14 09:50:00,32.19,32.24,32.18,32.18,29000.0,26.5919,26.6332,26.5837,26.5837,29000.0
2013-10-14 09:55:00,32.18,32.19,32.14,32.17,43400.0,26.5837,26.5919,26.5506,26.5754,43400.0
2013-10-14 10:00:00,32.17,32.19,32.11,32.12,47300.0,26.5754,26.5919,26.5259,26.5341,47300.0
2013-10-14 10:05:00,32.11,32.16,32.09,32.16,43000.0,26.5259,26.5672,26.5093,26.5672,43000.0
2013-10-14 10:10:00,32.15,32.19,32.12,32.19,78400.0,26.5589,26.5919,26.5341,26.5919,78400.0
2013-10-14 10:15:00,32.18,32.2,32.11,32.13,27800.0,26.5837,26.6002,26.5259,26.5424,27800.0
2013-10-14 10:20:00,32.12,32.13,32.08,32.08,47100.0,26.5341,26.5424,26.5011,26.5011,47100.0
2013-10-14 10:25:00,32.08,32.08,32.03,32.06,69800.0,26.5011,26.5011,26.4598,26.4846,69800.0
2013-10-14 10:30:00,32.06,32.07,31.9,31.9,356600.0,26.4846,26.4928,26.3524,26.3524,356600.0
2013-10-14 10:35:00,31.9,31.95,31.89,31.95,55900.0,26.3524,26.3937,26.3441,26.3937,55900.0
2013-10-14 10:40:00,31.95,31.96,31.92,31.96,87500.0,26.3937,26.4019,26.3689,26.4019,87500.0
2013-10-14 10:45:00,31.96,32.01,31.96,32.01,53900.0,26.4019,26.4432,26.4019,26.4432,53900.0
2013-10-14 10:50:00,32.01,32.02,31.98,31.99,84800.0,26.4432,26.4515,26.4185,26.4267,84800.0
2013-10-14 10:55:00,31.99,32.03,31.99,32.02,30600.0,26.4267,26.4598,26.4267,26.4515,30600.0
2013-10-14 11:00:00,32.03,32.03,32.0,32.01,25900.0,26.4598,26.4598,26.435,26.4432,25900.0
2013-10-14 11:05:00,32.01,32.02,32.0,32.02,48000.0,26.4432,26.4515,26.435,26.4515,48000.0
2013-10-14 11:10:00,32.02,32.04,32.01,32.04,28100.0,26.4515,26.468,26.4432,26.468,28100.0
2013-10-14 11:15:00,32.03,32.04,31.97,31.98,25900.0,26.4598,26.468,26.4102,26.4185,25900.0
2013-10-14 11:20:00,31.98,31.98,31.95,31.96,17800.0,26.4185,26.4185,26.3937,26.4019,17800.0
2013-10-14 11:25:00,31.95,31.96,31.94,31.96,51300.0,26.3937,26.4019,26.3854,26.4019,51300.0
2013-10-14 11:30:00,31.95,31.95,31.92,31.92,8900.0,26.3937,26.3937,26.3689,26.3689,8900.0
2013-10-14 11:35:00,31.92,31.94,31.9,31.93,34300.0,26.3689,26.3854,26.3524,26.3772,34300.0
2013-10-14 11:40:00,31.93,31.95,31.93,31.95,13800.0,26.3772,26.3937,26.3772,26.3937,13800.0
2013-10-14 11:45:00,31.95,31.95,31.94,31.95,15500.0,26.3937,26.3937,26.3854,26.3937,15500.0
2013-10-14 11:50:00,31.95,31.97,31.95,31.96,43800.0,26.3937,26.4102,26.3937,26.4019,43800.0
2013-10-14 11:55:00,31.96,31.99,31.95,31.96,41100.0,26.4019,26.4267,26.3937,26.4019,41100.0
2013-10-14 12:00:00,31.96,31.99,31.95,31.95,86400.0,26.4019,26.4267,26.3937,26.3937,86400.0
2013-10-14 12:05:00,31.95,31.98,31.94,31.95,96000.0,26.3937,26.4185,26.3854,26.3937,96000.0
2013-10-14 12:10:00,31.95,31.95,31.93,31.94,31100.0,26.3937,26.3937,26.3772,26.3854,31100.0
2013-10-14 12:15:00,31.93,31.96,31.92,31.96,22900.0,26.3772,26.4019,26.3689,26.4019,22900.0
2013-10-14 12:20:00,31.96,31.97,31.94,31.95,34800.0,26.4019,26.4102,26.3854,26.3937,34800.0
2013-10-14 12:25:00,31.95,31.97,31.95,31.97,29300.0,26.3937,26.4102,26.3937,26.4102,29300.0
2013-10-14 12:30:00,31.97,31.97,31.96,31.97,4700.0,26.4102,26.4102,26.4019,26.4102,4700.0
2013-10-14 12:35:00,31.97,31.97,31.95,31.96,17800.0,26.4102,26.4102,26.3937,26.4019,17800.0
2013-10-14 12:40:00,31.96,31.96,31.94,31.96,21100.0,26.4019,26.4019,26.3854,26.4019,21100.0
2013-10-14 12:45:00,31.96,31.97,31.94,31.95,26100.0,26.4019,26.4102,26.3854,26.3937,26100.0
2013-10-14 12:50:00,31.96,31.97,31.95,31.96,16700.0,26.4019,26.4102,26.3937,26.4019,16700.0
2013-10-14 12:55:00,31.96,31.96,31.94,31.94,8500.0,26.4019,26.4019,26.3854,26.3854,8500.0
2013-10-14 13:00:00,31.95,31.95,31.92,31.95,19700.0,26.3937,26.3937,26.3689,26.3937,19700.0
2013-10-14 13:05:00,31.95,31.98,31.95,31.97,9400.0,26.3937,26.4185,26.3937,26.4102,9400.0
2013-10-14 13:10:00,31.97,31.99,31.96,31.99,36600.0,26.4102,26.4267,26.4019,26.4267,36600.0
2013-10-14 13:15:00,31.99,32.0,31.98,32.0,25900.0,26.4267,26.435,26.4185,26.435,25900.0
2013-10-14 13:20:00,32.0,32.02,32.0,32.0,38200.0,26.435,26.4515,26.435,26.435,38200.0
2013-10-14 13:25:00,32.0,32.03,32.0,32.03,26300.0,26.435,26.4598,26.435,26.4598,26300.0
2013-10-14 13:30:00,32.03,32.04,32.01,32.03,29000.0,26.4598,26.468,26.4432,26.4598,29000.0
2013-10-14 13:35:00,32.03,32.03,32.0,32.01,22400.0,26.4598,26.4598,26.435,26.4432,22400.0
2013-10-14 13:40:00,32.01,32.02,32.01,32.01,20700.0,26.4432,26.4515,26.4432,26.4432,20700.0
2013-10-14 13:45:00,32.02,32.03,32.01,32.02,16800.0,26.4515,26.4598,26.4432,26.4515,16800.0
2013-10-14 13:50:00,32.02,32.02,32.0,32.0,4500.0,26.4515,26.4515,26.435,26.435,4500.0
2013-10-14 13:55:00,32.0,32.01,31.99,32.01,31400.0,26.435,26.4432,26.4267,26.4432,31400.0
2013-10-14 14:00:00,32.01,32.05,32.01,32.05,29600.0,26.4432,26.4763,26.4432,26.4763,29600.0
2013-10-14 14:05:00,32.06,32.07,32.04,32.04,26800.0,26.4846,26.4928,26.468,26.468,26800.0
2013-10-14 14:10:00,32.04,32.05,32.02,32.02,12000.0,26.468,26.4763,26.4515,26.4515,12000.0
2013-10-14 14:15:00,32.03,32.05,32.03,32.04,21800.0,26.4598,26.4763,26.4598,26.468,21800.0
2013-10-14 14:20:00,32.05,32.06,32.04,32.04,25700.0,26.4763,26.4846,26.468,26.468,25700.0
2013-10-14 14:25:00,32.04,32.07,32.04,32.06,11700.0,26.468,26.4928,26.468,26.4846,11700.0
2013-10-14 14:30:00,32.05,32.07,32.05,32.07,10700.0,26.4763,26.4928,26.4763,26.4928,10700.0
2013-10-14 14:35:00,32.06,32.09,32.06,32.09,14400.0,26.4846,26.5093,26.4846,26.5093,14400.0
2013-10-14 14:40:00,32.08,32.09,32.02,32.04,37900.0,26.5011,26.5093,26.4515,26.468,37900.0
2013-10-14 14:45:00,32.03,32.07,32.03,32.07,27600.0,26.4598,26.4928,26.4598,26.4928,27600.0
2013-10-14 14:50:00,32.08,32.08,32.06,32.07,18700.0,26.5011,26.5011,26.4846,26.4928,18700.0
2013-10-14 14:55:00,32.06,32.07,32.04,32.06,25100.0,26.4846,26.4928,26.468,26.4846,25100.0
2013-10-14 15:00:00,32.06,32.09,32.04,32.09,26000.0,26.4846,26.5093,26.468,26.5093,26000.0
2013-10-14 15:05:00,32.09,32.14,32.09,32.14,50600.0,26.5093,26.5506,26.5093,26.5506,50600.0
2013-10-14 15:10:00,32.14,32.16,32.12,32.16,26000.0,26.5506,26.5672,26.5341,26.5672,26000.0
2013-10-14 15:15:00,32.16,32.16,32.13,32.14,18500.0,26.5672,26.5672,26.5424,26.5506,18500.0
2013-10-14 15:20:00,32.14,32.14,32.12,32.12,38800.0,26.5506,26.5506,26.5341,26.5341,38800.0
2013-10-14 15:25:00,32.12,32.17,32.12,32.17,39600.0,26.5341,26.5754,26.5341,26.5754,39600.0
2013-10-14 15:30:00,32.17,32.19,32.17,32.17,49900.0,26.5754,26.5919,26.5754,26.5754,49900.0
2013-10-14 15:35:00,32.16,32.17,32.14,32.15,31900.0,26.5672,26.5754,26.5506,26.5589,31900.0
2013-10-14 15:40:00,32.15,32.21,32.14,32.19,105300.0,26.5589,26.6085,26.5506,26.5919,105300.0
2013-10-14 15:45:00,32.18,32.18,32.07,32.08,121200.0,26.5837,26.5837,26.4928,26.5011,121200.0
2013-10-14 15:50:00,32.08,32.09,32.05,32.06,184000.0,26.5011,26.5093,26.4763,26.4846,184000.0
2013-10-14 15:55:00,32.07,32.09,32.05,32.09,338300.0,26.4928,26.5093,26.4763,26.5093,338300.0
2013-10-15 09:30:00,31.88,31.97,31.88,31.96,118000.0,26.3359,26.4102,26.3359,26.4019,118000.0
2013-10-15 09:35:00,31.96,31.97,31.92,31.92,65900.0,26.4019,26.4102,26.3689,26.3689,65900.0
2013-10-15 09:40:00,31.92,31.96,31.84,31.9,206100.0,26.3689,26.4019,26.3028,26.3524,206100.0
2013-10-15 09:45:00,31.9,31.9,31.85,31.88,52700.0,26.3524,26.3524,26.3111,26.3359,52700.0
2013-10-15 09:50:00,31.88,31.94,31.86,31.91,45400.0,26.3359,26.3854,26.3193,26.3606,45400.0
2013-10-15 09:55:00,31.91,31.93,31.89,31.91,25500.0,26.3606,26.3772,26.3441,26.3606,25500.0
2013-10-15 10:00:00,31.91,31.94,31.87,31.88,51700.0,26.3606,26.3854,26.3276,26.3359,51700.0
2013-10-15 10:05:00,31.88,31.95,31.88,31.93,43800.0,26.3359,26.3937,26.3359,26.3772,43800.0
2013-10-15 10:10:00,31.93,31.98,31.93,31.96,38900.0,26.3772,26.4185,26.3772,26.4019,38900.0
2013-10-15 10:15:00,31.95,32.0,31.95,31.96,27500.0,26.3937,26.435,26.3937,26.4019,27500.0
2013-10-15 10:20:00,31.96,32.01,31.96,32.0,54300.0,26.4019,26.4432,26.4019,26.435,54300.0
2013-10-15 10:25:00,32.0,32.07,32.0,32.07,28000.0,26.435,26.4928,26.435,26.4928,28000.0
2013-10-15 10:30:00,32.07,32.1,32.03,32.06,29900.0,26.4928,26.5176,26.4598,26.4846,29900.0
2013-10-15 10:35:00,32.05,32.08,32.05,32.08,20300.0,26.4763,26.5011,26.4763,26.5011,20300.0
2013-10-15 10:40:00,32.08,32.11,32.03,32.06,34500.0,26.5011,26.5259,26.4598,26.4846,34500.0
2013-10-15 10:45:00,32.05,32.07,32.04,32.04,31800.0,26.4763,26.4928,26.468,26.468,31800.0
2013-10-15 10:50:00,32.05,32.06,32.04,32.05,12800.0,26.4763,26.4846,26.468,26.4763,12800.0
2013-10-15 10:55:00,32.05,32.09,32.04,32.09,27800.0,26.4763,26.5093,26.468,26.5093,27800.0
2013-10-15 11:00:00,32.08,32.15,32.06,32.1,48200.0,26.5011,26.5589,26.4846,26.5176,48200.0
2013-10-15 11:05:00,32.11,32.15,32.08,32.09,61700.0,26.5259,26.5589,26.5011,26.5093,61700.0
2013-10-15 11:10:00,32.09,32.19,32.09,32.15,49000.0,26.5093,26.5919,26.5093,26.5589,49000.0
2013-10-15 11:15:00,32.14,32.18,32.12,32.16,30300.0,26.5506,26.5837,26.5341,26.5672,30300.0
2013-10-15 11:20:00,32.16,32.21,32.16,32.21,33500.0,26.5672,26.6085,26.5672,26.6085,33500.0
2013-10-15 11:25:00,32.2,32.22,32.19,32.21,59500.0,26.6002,26.6167,26.5919,26.6085,59500.0
2013-10-15 11:30:00,32.21,32.25,32.21,32.22,40800.0,26.6085,26.6415,26.6085,26.6167,40800.0
2013-10-15 11:35:00,32.21,32.26,32.18,32.21,47100.0,26.6085,26.6498,26.5837,26.6085,47100.0
2013-10-15 11:40:00,32.21,32.26,32.2,32.26,34300.0,26.6085,26.6498,26.6002,26.6498,34300.0
2013-10-15 11:45:00,32.25,32.26,32.23,32.25,23100.0,26.6415,26.6498,26.625,26.6415,23100.0
2013-10-15 11:50:00,32.25,32.27,32.25,32.26,25700.0,26.6415,26.658,26.6415,26.6498,25700.0
2013-10-15 11:55:00,32.26,32.27,32.25,32.25,22900.0,26.6498,26.658,26.6415,26.6415,22900.0
2013-10-15 12:00:00,32.25,32.26,32.22,32.23,31200.0,26.6415,26.6498,26.6167,26.625,31200.0
2013-10-15 12:05:00,32.23,32.27,32.22,32.25,24500.0,26.625,26.658,26.6167,26.6415,24500.0
2013-10-15 12:10:00,32.25,32.25,32.21,32.22,23000.0,26.6415,26.6415,26.6085,26.6167,23000.0
2013-10-15 12:15:00,32.22,32.22,32.17,32.2,16400.0,26.6167,26.6167,26.5754,26.6002,16400.0
2013-10-15 12:20:00,32.2,32.26,32.2,32.26,18900.0,26.6002,26.6498,26.6002,26.6498,18900.0
2013-10-15 12:25:00,32.26,32.26,32.22,32.24,15600.0,26.6498,26.6498,26.6167,26.6332,15600.0
2013-10-15 12:30:00,32.23,32.27,32.23,32.27,26800.0,26.625,26.658,26.625,26.658,26800.0
2013-10-15 12:35:00,32.27,32.27,32.26,32.27,8200.0,26.658,26.658,26.6498,26.658,8200.0
2013-10-15 12:40:00,32.27,32.28,32.25,32.26,37000.0,26.658,26.6663,26.6415,26.6498,37000.0
2013-10-15 12:45:00,32.27,32.28,32.26,32.26,20800.0,26.658,26.6663,26.6498,26.6498,20800.0
2013-10-15 12:50:00,32.25,32.26,32.25,32.26,5800.0,26.6415,26.6498,26.6415,26.6498,5800.0
2013-10-15 12:55:00,32.26,32.28,32.25,32.28,15000.0,26.6498,26.6663,26.6415,26.6663,15000.0
2013-10-15 13:00:00,32.28,32.28,32.26,32.26,19500.0,26.6663,26.6663,26.6498,26.6498,19500.0
2013-10-15 13:05:00,32.26,32.27,32.25,32.27,12800.0,26.6498,26.658,26.6415,26.658,12800.0
2013-10-15 13:10:00,32.27,32.31,32.27,32.31,18700.0,26.658,26.6911,26.658,26.6911,18700.0
2013-10-15 13:15:00,32.3,32.3,32.27,32.27,15300.0,26.6828,26.6828,26.658,26.658,15300.0
2013-10-15 13:20:00,32.27,32.27,32.25,32.25,15900.0,26.658,26.658,26.6415,26.6415,15900.0
2013-10-15 13:25:00,32.26,32.26,32.24,32.24,16600.0,26.6498,26.6498,26.6332,26.6332,16600.0
2013-10-15 13:30:00,32.24,32.27,32.23,32.27,23700.0,26.6332,26.658,26.625,26.658,23700.0
2013-10-15 13:35:00,32.27,32.27,32.25,32.26,15100.0,26.658,26.658,26.6415,26.6498,15100.0
2013-10-15 13:40:00,32.26,32.27,32.25,32.27,23000.0,26.6498,26.658,26.6415,26.658,23000.0
2013-10-15 13:45:00,32.27,32.28,32.26,32.27,16500.0,26.658,26.6663,26.6498,26.658,16500.0
2013-10-15 13:50:00,32.27,32.28,32.25,32.28,25900.0,26.658,26.6663,26.6415,26.6663,25900.0
2013-10-15 13:55:00,32.27,32.3,32.27,32.3,22300.0,26.658,26.6828,26.658,26.6828,22300.0
2013-10-15 14:00:00,32.3,32.31,32.27,32.29,138000.0,26.6828,26.6911,26.658,26.6746,138000.0
2013-10-15 14:05:00,32.29,32.29,32.27,32.28,29100.0,26.6746,26.6746,26.658,26.6663,29100.0
2013-10-15 14:10:00,32.28,32.28,32.22,32.26,104100.0,26.6663,26.6663,26.6167,26.6498,104100.0
2013-10-15 14:15:00,32.26,32.27,32.25,32.25,47100.0,26.6498,26.658,26.6415,26.6415,47100.0
2013-10-15 14:20:00,32.26,32.27,32.19,32.19,96100.0,26.6498,26.658,26.5919,26.5919,96100.0
2013-10-15 14:25:00,32.19,32.22,32.18,32.21,51600.0,26.5919,26.6167,26.5837,26.6085,51600.0
2013-10-15 14:30:00,32.2,32.24,32.2,32.24,65700.0,26.6002,26.6332,26.6002,26.6332,65700.0
2013-10-15 14:35:00,32.24,32.24,32.15,32.19,63900.0,26.6332,26.6332,26.5589,26.5919,63900.0
2013-10-15 14:40:00,32.18,32.21,32.16,32.2,21600.0,26.5837,26.6085,26.5672,26.6002,21600.0
2013-10-15 14:45:00,32.21,32.21,32.13,32.17,52000.0,26.6085,26.6085,26.5424,26.5754,52000.0
2013-10-15 14:50:00,32.16,32.21,32.16,32.18,37100.0,26.5672,26.6085,26.5672,26.5837,37100.0
2013-10-15 14:55:00,32.19,32.23,32.18,32.21,22400.0,26.5919,26.625,26.5837,26.6085,22400.0
2013-10-15 15:00:00,32.22,32.25,32.21,32.22,34100.0,26.6167,26.6415,26.6085,26.6167,34100.0
2013-10-15 15:05:00,32.21,32.27,32.18,32.2,159200.0,26.6085,26.658,26.5837,26.6002,159200.0
2013-10-15 15:10:00,32.2,32.23,32.2,32.22,44100.0,26.6002,26.625,26.6002,26.6167,44100.0
2013-10-15 15:15:00,32.21,32.22,32.17,32.18,27100.0,26.6085,26.6167,26.5754,26.5837,27100.0
2013-10-15 15:20:00,32.19,32.21,32.13,32.15,91700.0,26.5919,26.6085,26.5424,26.5589,91700.0
2013-10-15 15:25:00,32.14,32.15,32.04,32.05,116000.0,26.5506,26.5589,26.468,26.4763,116000.0
2013-10-15 15:30:00,32.07,32.07,32.02,32.03,79800.0,26.4928,26.4928,26.4515,26.4598,79800.0
2013-10-15 15:35:00,32.03,32.05,32.02,32.03,148200.0,26.4598,26.4763,26.4515,26.4598,148200.0
2013-10-15 15:40:00,32.05,32.05,32.01,32.02,111300.0,26.4763,26.4763,26.4432,26.4515,111300.0
2013-10-15 15:45:00,32.02,32.03,32.01,32.01,113600.0,26.4515,26.4598,26.4432,26.4432,113600.0
2013-10-15 15:50:00,32.01,32.01,31.96,31.99,104300.0,26.4432,26.4432,26.4019,26.4267,104300.0
2013-10-15 15:55:00,31.98,31.99,31.94,31.96,224600.0,26.4185,26.4267,26.3854,26.4019,224600.0
2013-10-16 09:30:00,32.01,32.03,31.97,32.01,83200.0,26.4432,26.4598,26.4102,26.4432,83200.0
2013-10-16 09:35:00,32.0,32.0,31.93,31.95,74000.0,26.435,26.435,26.3772,26.3937,74000.0
2013-10-16 09:40:00,31.96,31.96,31.9,31.9,50400.0,26.4019,26.4019,26.3524,26.3524,50400.0
2013-10-16 09:45:00,31.89,32.02,31.89,32.01,35600.0,26.3441,26.4515,26.3441,26.4432,35600.0
2013-10-16 09:50:00,32.01,32.13,32.01,32.12,31000.0,26.4432,26.5424,26.4432,26.5341,31000.0
2013-10-16 09:55:00,32.12,32.24,32.12,32.19,39900.0,26.5341,26.6332,26.5341,26.5919,39900.0
2013-10-16 10:00:00,32.2,32.2,32.16,32.17,30400.0,26.6002,26.6002,26.5672,26.5754,30400.0
2013-10-16 10:05:00,32.16,32.2,32.13,32.18,29500.0,26.5672,26.6002,26.5424,26.5837,29500.0
2013-10-16 10:10:00,32.19,32.19,32.14,32.15,30000.0,26.5919,26.5919,26.5506,26.5589,30000.0
2013-10-16 10:15:00,32.15,32.17,32.14,32.16,42700.0,26.5589,26.5754,26.5506,26.5672,42700.0
2013-10-16 10:20:00,32.16,32.17,32.13,32.14,27900.0,26.5672,26.5754,26.5424,26.5506,27900.0
2013-10-16 10:25:00,32.14,32.14,32.07,32.08,28000.0,26.5506,26.5506,26.4928,26.5011,28000.0
2013-10-16 10:30:00,32.09,32.14,32.08,32.13,37000.0,26.5093,26.5506,26.5011,26.5424,37000.0
2013-10-16 10:35:00,32.13,32.13,32.12,32.12,5800.0,26.5424,26.5424,26.5341,26.5341,5800.0
2013-10-16 10:40:00,32.13,32.14,32.12,32.14,28800.0,26.5424,26.5506,26.5341,26.5506,28800.0
2013-10-16 10:45:00,32.14,32.19,32.14,32.18,33000.0,26.5506,26.5919,26.5506,26.5837,33000.0
2013-10-16 10:50:00,32.18,32.19,32.16,32.19,89400.0,26.5837,26.5919,26.5672,26.5919,89400.0
2013-10-16 10:55:00,32.19,32.19,32.15,32.16,52500.0,26.5919,26.5919,26.5589,26.5672,52500.0
2013-10-16 11:00:00,32.16,32.16,32.11,32.11,42600.0,26.5672,26.5672,26.5259,26.5259,42600.0
2013-10-16 11:05:00,32.12,32.13,32.11,32.11,47200.0,26.5341,26.5424,26.5259,26.5259,47200.0
2013-10-16 11:10:00,32.1,32.14,32.09,32.12,47700.0,26.5176,26.5506,26.5093,26.5341,47700.0
2013-10-16 11:15:00,32.11,32.12,32.1,32.11,31900.0,26.5259,26.5341,26.5176,26.5259,31900.0
2013-10-16 11:20:00,32.11,32.13,32.09,32.12,43400.0,26.5259,26.5424,26.5093,26.5341,43400.0
2013-10-16 11:25:00,32.11,32.12,32.03,32.04,38000.0,26.5259,26.5341,26.4598,26.468,38000.0
2013-10-16 11:30:00,32.04,32.08,32.04,32.07,25700.0,26.468,26.5011,26.468,26.4928,25700.0
2013-10-16 11:35:00,32.07,32.1,32.05,32.07,53500.0,26.4928,26.5176,26.4763,26.4928,53500.0
2013-10-16 11:40:00,32.06,32.1,32.06,32.1,16100.0,26.4846,26.5176,26.4846,26.5176,16100.0
2013-10-16 11:45:00,32.1,32.11,32.09,32.11,12300.0,26.5176,26.5259,26.5093,26.5259,12300.0
2013-10-16 11:50:00,32.1,32.12,32.1,32.11,36600.0,26.5176,26.5341,26.5176,26.5259,36600.0
2013-10-16 11:55:00,32.11,32.11,32.08,32.1,43700.0,26.5259,26.5259,26.5011,26.5176,43700.0
2013-10-16 12:00:00,32.09,32.13,32.09,32.12,32500.0,26.5093,26.5424,26.5093,26.5341,32500.0
2013-10-16 12:05:00,32.13,32.14,32.12,32.14,22700.0,26.5424,26.5506,26.5341,26.5506,22700.0
2013-10-16 12:10:00,32.13,32.15,32.13,32.15,17800.0,26.5424,26.5589,26.5424,26.5589,17800.0
2013-10-16 12:15:00,32.15,32.18,32.15,32.16,20900.0,26.5589,26.5837,26.5589,26.5672,20900.0
2013-10-16 12:20:00,32.16,32.16,32.13,32.13,37400.0,26.5672,26.5672,26.5424,26.5424,37400.0
2013-10-16 12:25:00,32.13,32.17,32.13,32.14,41700.0,26.5424,26.5754,26.5424,26.5506,41700.0
2013-10-16 12:30:00,32.13,32.19,32.12,32.17,46600.0,26.5424,26.5919,26.5341,26.5754,46600.0
2013-10-16 12:35:00,32.17,32.21,32.17,32.21,20400.0,26.5754,26.6085,26.5754,26.6085,20400.0
2013-10-16 12:40:00,32.21,32.23,32.2,32.22,33700.0,26.6085,26.625,26.6002,26.6167,33700.0
2013-10-16 12:45:00,32.21,32.23,32.2,32.21,29900.0,26.6085,26.625,26.6002,26.6085,29900.0
2013-10-16 12:50:00,32.21,32.22,32.19,32.22,16200.0,26.6085,26.6167,26.5919,26.6167,16200.0
2013-10-16 12:55:00,32.22,32.22,32.19,32.2,16400.0,26.6167,26.6167,26.5919,26.6002,16400.0
2013-10-16 13:00:00,32.2,32.21,32.19,32.2,23600.0,26.6002,26.6085,26.5919,26.6002,23600.0
2013-10-16 13:05:00,32.2,32.23,32.2,32.2,29400.0,26.6002,26.625,26.6002,26.6002,29400.0
2013-10-16 13:10:00,32.19,32.21,32.19,32.2,17200.0,26.5919,26.6085,26.5919,26.6002,17200.0
2013-10-16 13:15:00,32.21,32.22,32.2,32.21,22200.0,26.6085,26.6167,26.6002,26.6085,22200.0
2013-10-16 13:20:00,32.21,32.22,32.19,32.2,27300.0,26.6085,26.6167,26.5919,26.6002,27300.0
2013-10-16 13:25:00,32.2,32.24,32.19,32.24,70000.0,26.6002,26.6332,26.5919,26.6332,70000.0
2013-10-16 13:30:00,32.24,32.24,32.22,32.23,33500.0,26.6332,26.6332,26.6167,26.625,33500.0
2013-10-16 13:35:00,32.23,32.24,32.21,32.21,54900.0,26.625,26.6332,26.6085,26.6085,54900.0
2013-10-16 13:40:00,32.22,32.24,32.21,32.21,16800.0,26.6167,26.6332,26.6085,26.6085,16800.0
2013-10-16 13:45:00,32.21,32.22,32.2,32.2,19300.0,26.6085,26.6167,26.6002,26.6002,19300.0
2013-10-16 13:50:00,32.2,32.21,32.2,32.2,10100.0,26.6002,26.6085,26.6002,26.6002,10100.0
2013-10-16 13:55:00,32.2,32.21,32.17,32.17,19800.0,26.6002,26.6085,26.5754,26.5754,19800.0
2013-10-16 14:00:00,32.16,32.19,32.15,32.15,30500.0,26.5672,26.5919,26.5589,26.5589,30500.0
2013-10-16 14:05:00,32.15,32.16,32.15,32.16,23600.0,26.5589,26.5672,26.5589,26.5672,23600.0
2013-10-16 14:10:00,32.15,32.16,32.14,32.16,86500.0,26.5589,26.5672,26.5506,26.5672,86500.0
2013-10-16 14:15:00,32.16,32.16,32.15,32.16,30500.0,26.5672,26.5672,26.5589,26.5672,30500.0
2013-10-16 14:20:00,32.16,32.17,32.14,32.16,42000.0,26.5672,26.5754,26.5506,26.5672,42000.0
2013-10-16 14:25:00,32.16,32.17,32.13,32.15,42600.0,26.5672,26.5754,26.5424,26.5589,42600.0
2013-10-16 14:30:00,32.14,32.15,32.14,32.15,43400.0,26.5506,26.5589,26.5506,26.5589,43400.0
2013-10-16 14:35:00,32.15,32.16,32.15,32.15,12700.0,26.5589,26.5672,26.5589,26.5589,12700.0
2013-10-16 14:40:00,32.15,32.15,32.12,32.13,19500.0,26.5589,26.5589,26.5341,26.5424,19500.0
2013-10-16 14:45:00,32.13,32.16,32.13,32.14,30200.0,26.5424,26.5672,26.5424,26.5506,30200.0
2013-10-16 14:50:00,32.14,32.15,32.12,32.12,19800.0,26.5506,26.5589,26.5341,26.5341,19800.0
2013-10-16 14:55:00,32.12,32.13,32.1,32.1,54900.0,26.5341,26.5424,26.5176,26.5176,54900.0
2013-10-16 15:00:00,32.1,32.11,32.08,32.08,20000.0,26.5176,26.5259,26.5011,26.5011,20000.0
2013-10-16 15:05:00,32.08,32.11,32.08,32.09,43300.0,26.5011,26.5259,26.5011,26.5093,43300.0
2013-10-16 15:10:00,32.09,32.11,32.08,32.09,44800.0,26.5093,26.5259,26.5011,26.5093,44800.0
2013-10-16 15:15:00,32.1,32.11,32.09,32.09,59100.0,26.5176,26.5259,26.5093,26.5093,59100.0
2013-10-16 15:20:00,32.1,32.11,32.09,32.11,45300.0,26.5176,26.5259,26.5093,26.5259,45300.0
2013-10-16 15:25:00,32.11,32.13,32.11,32.12,58300.0,26.5259,26.5424,26.5259,26.5341,58300.0
2013-10-16 15:30:00,32.13,32.13,32.1,32.12,63400.0,26.5424,26.5424,26.5176,26.5341,63400.0
2013-10-16 15:35:00,32.11,32.13,32.1,32.1,56700.0,26.5259,26.5424,26.5176,26.5176,56700.0
2013-10-16 15:40:00,32.1,32.14,32.1,32.13,86600.0,26.5176,26.5506,26.5176,26.5424,86600.0
2013-10-16 15:45:00,32.12,32.16,32.11,32.16,135600.0,26.5341,26.5672,26.5259,26.5672,135600.0
2013-10-16 15:50:00,32.16,32.17,32.15,32.16,103900.0,26.5672,26.5754,26.5589,26.5672,103900.0
2013-10-16 15:55:00,32.17,32.17,32.12,32.14,197800.0,26.5754,26.5754,26.5341,26.5506,197800.0
2013-10-17 09:30:00,32.33,32.36,32.3,32.34,106800.0,26.7076,26.7324,26.6828,26.7159,106800.0
2013-10-17 09:35:00,32.35,32.36,32.28,32.28,33500.0,26.7241,26.7324,26.6663,26.6663,33500.0
2013-10-17 09:40:00,32.29,32.34,32.29,32.29,23000.0,26.6746,26.7159,26.6746,26.6746,23000.0
2013-10-17 09:45:00,32.29,32.3,32.28,32.29,17000.0,26.6746,26.6828,26.6663,26.6746,17000.0
2013-10-17 09:50:00,32.3,32.33,32.28,32.28,17700.0,26.6828,26.7076,26.6663,26.6663,17700.0
2013-10-17 09:55:00,32.29,32.32,32.29,32.3,11500.0,26.6746,26.6993,26.6746,26.6828,11500.0
2013-10-17 10:00:00,32.31,32.39,32.31,32.39,26200.0,26.6911,26.7572,26.6911,26.7572,26200.0
2013-10-17 10:05:00,32.4,32.42,32.4,32.42,31200.0,26.7654,26.7819,26.7654,26.7819,31200.0
2013-10-17 10:10:00,32.42,32.42,32.39,32.4,17500.0,26.7819,26.7819,26.7572,26.7654,17500.0
2013-10-17 10:15:00,32.41,32.42,32.4,32.41,16000.0,26.7737,26.7819,26.7654,26.7737,16000.0
2013-10-17 10:20:00,32.41,32.42,32.4,32.42,67800.0,26.7737,26.7819,26.7654,26.7819,67800.0
2013-10-17 10:25:00,32.42,32.43,32.4,32.41,33300.0,26.7819,26.7902,26.7654,26.7737,33300.0
2013-10-17 10:30:00,32.4,32.42,32.39,32.41,28000.0,26.7654,26.7819,26.7572,26.7737,28000.0
2013-10-17 10:35:00,32.41,32.42,32.38,32.41,16600.0,26.7737,26.7819,26.7489,26.7737,16600.0
2013-10-17 10:40:00,32.42,32.43,32.4,32.4,24500.0,26.7819,26.7902,26.7654,26.7654,24500.0
2013-10-17 10:45:00,32.4,32.42,32.38,32.42,19800.0,26.7654,26.7819,26.7489,26.7819,19800.0
2013-10-17 10:50:00,32.42,32.51,32.41,32.5,87100.0,26.7819,26.8563,26.7737,26.848,87100.0
2013-10-17 10:55:00,32.51,32.55,32.5,32.54,50000.0,26.8563,26.8893,26.848,26.8811,50000.0
2013-10-17 11:00:00,32.54,32.56,32.52,32.55,32400.0,26.8811,26.8976,26.8646,26.8893,32400.0
2013-10-17 11:05:00,32.55,32.55,32.52,32.52,15100.0,26.8893,26.8893,26.8646,26.8646,15100.0
2013-10-17 11:10:00,32.52,32.53,32.51,32.52,19300.0,26.8646,26.8728,26.8563,26.8646,19300.0
2013-10-17 11:15:00,32.52,32.59,32.52,32.58,76800.0,26.8646,26.9224,26.8646,26.9141,76800.0
2013-10-17 11:20:00,32.58,32.6,32.57,32.57,22300.0,26.9141,26.9306,26.9059,26.9059,22300.0
2013-10-17 11:25:00,32.57,32.6,32.57,32.59,22300.0,26.9059,26.9306,26.9059,26.9224,22300.0
2013-10-17 11:30:00,32.59,32.63,32.58,32.63,34700.0,26.9224,26.9554,26.9141,26.9554,34700.0
2013-10-17 11:35:00,32.63,32.64,32.6,32.61,39200.0,26.9554,26.9637,26.9306,26.9389,39200.0
2013-10-17 11:40:00,32.59,32.59,32.58,32.58,16300.0,26.9224,26.9224,26.9141,26.9141,16300.0
2013-10-17 11:45:00,32.59,32.59,32.56,32.58,10300.0,26.9224,26.9224,26.8976,26.9141,10300.0
2013-10-17 11:50:00,32.59,32.59,32.51,32.51,13200.0,26.9224,26.9224,26.8563,26.8563,13200.0
2013-10-17 11:55:00,32.5,32.53,32.5,32.52,15000.0,26.848,26.8728,26.848,26.8646,15000.0
2013-10-17 12:00:00,32.53,32.53,32.48,32.48,13100.0,26.8728,26.8728,26.8315,26.8315,13100.0
2013-10-17 12:05:00,32.49,32.49,32.45,32.45,6800.0,26.8398,26.8398,26.8067,26.8067,6800.0
2013-10-17 12:10:00,32.46,32.46,32.45,32.45,9800.0,26.815,26.815,26.8067,26.8067,9800.0
2013-10-17 12:15:00,32.45,32.48,32.44,32.48,12900.0,26.8067,26.8315,26.7985,26.8315,12900.0
2013-10-17 12:20:00,32.47,32.48,32.41,32.41,12500.0,26.8232,26.8315,26.7737,26.7737,12500.0
2013-10-17 12:25:00,32.41,32.44,32.41,32.43,6800.0,26.7737,26.7985,26.7737,26.7902,6800.0
2013-10-17 12:30:00,32.42,32.45,32.42,32.45,76200.0,26.7819,26.8067,26.7819,26.8067,76200.0
2013-10-17 12:35:00,32.45,32.53,32.45,32.52,61700.0,26.8067,26.8728,26.8067,26.8646,61700.0
2013-10-17 12:40:00,32.52,32.54,32.51,32.53,12400.0,26.8646,26.8811,26.8563,26.8728,12400.0
2013-10-17 12:45:00,32.53,32.56,32.53,32.56,24200.0,26.8728,26.8976,26.8728,26.8976,24200.0
2013-10-17 12:50:00,32.56,32.6,32.55,32.6,51200.0,26.8976,26.9306,26.8893,26.9306,51200.0
2013-10-17 12:55:00,32.59,32.6,32.58,32.59,20100.0,26.9224,26.9306,26.9141,26.9224,20100.0
2013-10-17 13:00:00,32.58,32.6,32.55,32.58,55700.0,26.9141,26.9306,26.8893,26.9141,55700.0
2013-10-17 13:05:00,32.58,32.64,32.58,32.62,20200.0,26.9141,26.9637,26.9141,26.9472,20200.0
2013-10-17 13:10:00,32.63,32.63,32.59,32.61,23500.0,26.9554,26.9554,26.9224,26.9389,23500.0
2013-10-17 13:15:00,32.61,32.62,32.6,32.61,14000.0,26.9389,26.9472,26.9306,26.9389,14000.0
2013-10-17 13:20:00,32.61,32.61,32.6,32.61,6600.0,26.9389,26.9389,26.9306,26.9389,6600.0
2013-10-17 13:25:00,32.61,32.61,32.59,32.6,14000.0,26.9389,26.9389,26.9224,26.9306,14000.0
2013-10-17 13:30:00,32.6,32.61,32.6,32.61,8100.0,26.9306,26.9389,26.9306,26.9389,8100.0
2013-10-17 13:35:00,32.61,32.63,32.6,32.62,17600.0,26.9389,26.9554,26.9306,26.9472,17600.0
2013-10-17 13:40:00,32.62,32.64,32.61,32.62,21400.0,26.9472,26.9637,26.9389,26.9472,21400.0
2013-10-17 13:45:00,32.62,32.62,32.61,32.61,6300.0,26.9472,26.9472,26.9389,26.9389,6300.0
2013-10-17 13:50:00,32.62,32.62,32.61,32.61,21700.0,26.9472,26.9472,26.9389,26.9389,21700.0
2013-10-17 13:55:00,32.62,32.62,32.6,32.61,10500.0,26.9472,26.9472,26.9306,26.9389,10500.0
2013-10-17 14:00:00,32.6,32.61,32.59,32.6,20600.0,26.9306,26.9389,26.9224,26.9306,20600.0
2013-10-17 14:05:00,32.6,32.61,32.6,32.6,64300.0,26.9306,26.9389,26.9306,26.9306,64300.0
2013-10-17 14:10:00,32.6,32.61,32.6,32.61,9600.0,26.9306,26.9389,26.9306,26.9389,9600.0
2013-10-17 14:15:00,32.61,32.62,32.6,32.6,11700.0,26.9389,26.9472,26.9306,26.9306,11700.0
2013-10-17 14:20:00,32.6,32.61,32.59,32.59,12800.0,26.9306,26.9389,26.9224,26.9224,12800.0
2013-10-17 14:25:00,32.59,32.6,32.56,32.59,40800.0,26.9224,26.9306,26.8976,26.9224,40800.0
2013-10-17 14:30:00,32.58,32.59,32.58,32.58,22200.0,26.9141,26.9224,26.9141,26.9141,22200.0
2013-10-17 14:35:00,32.59,32.62,32.59,32.62,27000.0,26.9224,26.9472,26.9224,26.9472,27000.0
2013-10-17 14:40:00,32.61,32.62,32.59,32.6,49000.0,26.9389,26.9472,26.9224,26.9306,49000.0
2013-10-17 14:45:00,32.6,32.63,32.58,32.63,69800.0,26.9306,26.9554,26.9141,26.9554,69800.0
2013-10-17 14:50:00,32.63,32.65,32.62,32.65,27000.0,26.9554,26.9719,26.9472,26.9719,27000.0
2013-10-17 14:55:00,32.65,32.69,32.65,32.68,27900.0,26.9719,27.005,26.9719,26.9967,27900.0
2013-10-17 15:00:00,32.68,32.69,32.66,32.69,41300.0,26.9967,27.005,26.9802,27.005,41300.0
2013-10-17 15:05:00,32.68,32.73,32.68,32.72,29300.0,26.9967,27.038,26.9967,27.0298,29300.0
2013-10-17 15:10:00,32.73,32.74,32.72,32.74,20600.0,27.038,27.0463,27.0298,27.0463,20600.0
2013-10-17 15:15:00,32.74,32.79,32.73,32.79,83800.0,27.0463,27.0876,27.038,27.0876,83800.0
2013-10-17 15:20:00,32.78,32.8,32.72,32.76,250400.0,27.0793,27.0959,27.0298,27.0628,250400.0
2013-10-17 15:25:00,32.77,32.81,32.76,32.8,58300.0,27.0711,27.1041,27.0628,27.0959,58300.0
2013-10-17 15:30:00,32.8,32.83,32.8,32.81,128600.0,27.0959,27.1206,27.0959,27.1041,128600.0
2013-10-17 15:35:00,32.82,32.86,32.8,32.86,107500.0,27.1124,27.1454,27.0959,27.1454,107500.0
2013-10-17 15:40:00,32.86,32.9,32.84,32.9,146900.0,27.1454,27.1785,27.1289,27.1785,146900.0
2013-10-17 15:45:00,32.89,32.91,32.83,32.88,250600.0,27.1702,27.1867,27.1206,27.1619,250600.0
2013-10-17 15:50:00,32.87,32.89,32.86,32.89,179800.0,27.1537,27.1702,27.1454,27.1702,179800.0
2013-10-17 15:55:00,32.89,32.92,32.87,32.88,224300.0,27.1702,27.195,27.1537,27.1619,224300.0
2013-10-18 09:30:00,33.06,33.06,32.92,32.94,238300.0,27.3106,27.3106,27.195,27.2115,238300.0
2013-10-18 09:35:00,32.94,32.95,32.86,32.89,131900.0,27.2115,27.2198,27.1454,27.1702,131900.0
2013-10-18 09:40:00,32.89,32.92,32.86,32.89,78600.0,27.1702,27.195,27.1454,27.1702,78600.0
2013-10-18 09:45:00,32.89,32.94,32.82,32.84,70600.0,27.1702,27.2115,27.1124,27.1289,70600.0
2013-10-18 09:50:00,32.84,32.87,32.82,32.84,70600.0,27.1289,27.1537,27.1124,27.1289,70600.0
2013-10-18 09:55:00,32.84,32.86,32.81,32.82,39200.0,27.1289,27.1454,27.1041,27.1124,39200.0
2013-10-18 10:00:00,32.83,32.86,32.8,32.82,53200.0,27.1206,27.1454,27.0959,27.1124,53200.0
2013-10-18 10:05:00,32.81,32.84,32.8,32.83,24300.0,27.1041,27.1289,27.0959,27.1206,24300.0
2013-10-18 10:10:00,32.82,32.83,32.79,32.8,26000.0,27.1124,27.1206,27.0876,27.0959,26000.0
2013-10-18 10:15:00,32.8,32.8,32.78,32.8,12600.0,27.0959,27.0959,27.0793,27.0959,12600.0
2013-10-18 10:20:00,32.79,32.83,32.79,32.8,39600.0,27.0876,27.1206,27.0876,27.0959,39600.0
2013-10-18 10:25:00,32.8,32.81,32.78,32.78,39600.0,27.0959,27.1041,27.0793,27.0793,39600.0
2013-10-18 10:30:00,32.79,32.79,32.75,32.75,42600.0,27.0876,27.0876,27.0546,27.0546,42600.0
2013-10-18 10:35:00,32.76,32.77,32.75,32.76,40700.0,27.0628,27.0711,27.0546,27.0628,40700.0
2013-10-18 10:40:00,32.76,32.79,32.75,32.79,39300.0,27.0628,27.0876,27.0546,27.0876,39300.0
2013-10-18 10:45:00,32.78,32.78,32.76,32.78,17600.0,27.0793,27.0793,27.0628,27.0793,17600.0
2013-10-18 10:50:00,32.77,32.79,32.75,32.79,39700.0,27.0711,27.0876,27.0546,27.0876,39700.0
2013-10-18 10:55:00,32.79,32.79,32.76,32.77,28400.0,27.0876,27.0876,27.0628,27.0711,28400.0
2013-10-18 11:00:00,32.76,32.76,32.74,32.75,31100.0,27.0628,27.0628,27.0463,27.0546,31100.0
2013-10-18 11:05:00,32.74,32.76,32.73,32.74,22800.0,27.0463,27.0628,27.038,27.0463,22800.0
2013-10-18 11:10:00,32.73,32.76,32.73,32.75,24500.0,27.038,27.0628,27.038,27.0546,24500.0
2013-10-18 11:15:00,32.75,32.75,32.72,32.73,26500.0,27.0546,27.0546,27.0298,27.038,26500.0
2013-10-18 11:20:00,32.74,32.74,32.69,32.7,81100.0,27.0463,27.0463,27.005,27.0132,81100.0
2013-10-18 11:25:00,32.71,32.74,32.69,32.73,43100.0,27.0215,27.0463,27.005,27.038,43100.0
2013-10-18 11:30:00,32.72,32.73,32.69,32.7,29100.0,27.0298,27.038,27.005,27.0132,29100.0
2013-10-18 11:35:00,32.7,32.7,32.68,32.69,15800.0,27.0132,27.0132,26.9967,27.005,15800.0
2013-10-18 11:40:00,32.69,32.72,32.69,32.7,39300.0,27.005,27.0298,27.005,27.0132,39300.0
2013-10-18 11:45:00,32.69,32.73,32.69,32.71,37400.0,27.005,27.038,27.005,27.0215,37400.0
2013-10-18 11:50:00,32.72,32.72,32.69,32.72,68700.0,27.0298,27.0298,27.005,27.0298,68700.0
2013-10-18 11:55:00,32.73,32.74,32.7,32.7,12200.0,27.038,27.0463,27.0132,27.0132,12200.0
2013-10-18 12:00:00,32.7,32.7,32.69,32.69,18400.0,27.0132,27.0132,27.005,27.005,18400.0
2013-10-18 12:05:00,32.69,32.7,32.63,32.66,30500.0,27.005,27.0132,26.9554,26.9802,30500.0
2013-10-18 12:10:00,32.66,32.68,32.66,32.66,14500.0,26.9802,26.9967,26.9802,26.9802,14500.0
2013-10-18 12:15:00,32.67,32.67,32.63,32.63,21900.0,26.9885,26.9885,26.9554,26.9554,21900.0
2013-10-18 12:20:00,32.63,32.65,32.62,32.63,18100.0,26.9554,26.9719,26.9472,26.9554,18100.0
2013-10-18 12:25:00,32.63,32.65,32.63,32.64,13000.0,26.9554,26.9719,26.9554,26.9637,13000.0
2013-10-18 12:30:00,32.64,32.66,32.63,32.66,94500.0,26.9637,26.9802,26.9554,26.9802,94500.0
2013-10-18 12:35:00,32.66,32.68,32.66,32.67,17300.0,26.9802,26.9967,26.9802,26.9885,17300.0
2013-10-18 12:40:00,32.67,32.67,32.65,32.67,31100.0,26.9885,26.9885,26.9719,26.9885,31100.0
2013-10-18 12:45:00,32.68,32.68,32.66,32.67,17300.0,26.9967,26.9967,26.9802,26.9885,17300.0
2013-10-18 12:50:00,32.68,32.69,32.67,32.68,11700.0,26.9967,27.005,26.9885,26.9967,11700.0
2013-10-18 12:55:00,32.68,32.69,32.65,32.65,27700.0,26.9967,27.005,26.9719,26.9719,27700.0
2013-10-18 13:00:00,32.65,32.68,32.65,32.67,10500.0,26.9719,26.9967,26.9719,26.9885,10500.0
2013-10-18 13:05:00,32.68,32.69,32.65,32.66,22500.0,26.9967,27.005,26.9719,26.9802,22500.0
2013-10-18 13:10:00,32.65,32.67,32.65,32.67,24700.0,26.9719,26.9885,26.9719,26.9885,24700.0
2013-10-18 13:15:00,32.66,32.74,32.66,32.72,84400.0,26.9802,27.0463,26.9802,27.0298,84400.0
2013-10-18 13:20:00,32.73,32.75,32.72,32.75,31400.0,27.038,27.0546,27.0298,27.0546,31400.0
2013-10-18 13:25:00,32.75,32.77,32.74,32.76,35300.0,27.0546,27.0711,27.0463,27.0628,35300.0
2013-10-18 13:30:00,32.75,32.76,32.74,32.75,20400.0,27.0546,27.0628,27.0463,27.0546,20400.0
2013-10-18 13:35:00,32.75,32.76,32.73,32.74,19400.0,27.0546,27.0628,27.038,27.0463,19400.0
2013-10-18 13:40:00,32.75,32.77,32.75,32.76,8500.0,27.0546,27.0711,27.0546,27.0628,8500.0
2013-10-18 13:45:00,32.76,32.77,32.73,32.74,29400.0,27.0628,27.0711,27.038,27.0463,29400.0
2013-10-18 13:50:00,32.74,32.79,32.74,32.77,17000.0,27.0463,27.0876,27.0463,27.0711,17000.0
2013-10-18 13:55:00,32.77,32.8,32.77,32.78,20000.0,27.0711,27.0959,27.0711,27.0793,20000.0
2013-10-18 14:00:00,32.79,32.82,32.79,32.79,16800.0,27.0876,27.1124,27.0876,27.0876,16800.0
2013-10-18 14:05:00,32.8,32.8,32.78,32.79,15000.0,27.0959,27.0959,27.0793,27.0876,15000.0
2013-10-18 14:10:00,32.78,32.79,32.77,32.77,11200.0,27.0793,27.0876,27.0711,27.0711,11200.0
2013-10-18 14:15:00,32.77,32.79,32.76,32.77,13800.0,27.0711,27.0876,27.0628,27.0711,13800.0
2013-10-18 14:20:00,32.77,32.77,32.76,32.76,7300.0,27.0711,27.0711,27.0628,27.0628,7300.0
2013-10-18 14:25:00,32.76,32.79,32.76,32.78,23200.0,27.0628,27.0876,27.0628,27.0793,23200.0
2013-10-18 14:30:00,32.79,32.79,32.77,32.78,20100.0,27.0876,27.0876,27.0711,27.0793,20100.0
2013-10-18 14:35:00,32.78,32.8,32.77,32.79,20600.0,27.0793,27.0959,27.0711,27.0876,20600.0
2013-10-18 14:40:00,32.79,32.8,32.78,32.78,13500.0,27.0876,27.0959,27.0793,27.0793,13500.0
2013-10-18 14:45:00,32.79,32.8,32.78,32.78,10800.0,27.0876,27.0959,27.0793,27.0793,10800.0
2013-10-18 14:50:00,32.78,32.79,32.77,32.79,23600.0,27.0793,27.0876,27.0711,27.0876,23600.0
2013-10-18 14:55:00,32.78,32.8,32.77,32.8,42900.0,27.0793,27.0959,27.0711,27.0959,42900.0
2013-10-18 15:00:00,32.79,32.8,32.78,32.8,19300.0,27.0876,27.0959,27.0793,27.0959,19300.0
2013-10-18 15:05:00,32.8,32.81,32.78,32.79,22600.0,27.0959,27.1041,27.0793,27.0876,22600.0
2013-10-18 15:10:00,32.8,32.8,32.76,32.77,31500.0,27.0959,27.0959,27.0628,27.0711,31500.0
2013-10-18 15:15:00,32.77,32.77,32.75,32.76,13800.0,27.0711,27.0711,27.0546,27.0628,13800.0
2013-10-18 15:20:00,32.77,32.77,32.75,32.75,16600.0,27.0711,27.0711,27.0546,27.0546,16600.0
2013-10-18 15:25:00,32.76,32.77,32.75,32.76,16800.0,27.0628,27.0711,27.0546,27.0628,16800.0
2013-10-18 15:30:00,32.77,32.78,32.74,32.75,28900.0,27.0711,27.0793,27.0463,27.0546,28900.0
2013-10-18 15:35:00,32.74,32.75,32.73,32.74,31200.0,27.0463,27.0546,27.038,27.0463,31200.0
2013-10-18 15:40:00,32.74,32.74,32.73,32.73,24300.0,27.0463,27.0463,27.038,27.038,24300.0
2013-10-18 15:45:00,32.73,32.73,32.7,32.71,73400.0,27.038,27.038,27.0132,27.0215,73400.0
2013-10-18 15:50:00,32.71,32.72,32.7,32.7,68900.0,27.0215,27.0298,27.0132,27.0132,68900.0
2013-10-18 15:55:00,32.71,32.74,32.69,32.73,212600.0,27.0215,27.0463,27.005,27.038,212600.0
2013-10-21 09:30:00,32.75,32.83,32.75,32.8,64000.0,27.0546,27.1206,27.0546,27.0959,64000.0
2013-10-21 09:35:00,32.8,32.84,32.77,32.84,34500.0,27.0959,27.1289,27.0711,27.1289,34500.0
2013-10-21 09:40:00,32.84,32.84,32.77,32.81,51500.0,27.1289,27.1289,27.0711,27.1041,51500.0
2013-10-21 09:45:00,32.82,32.93,32.81,32.92,78000.0,27.1124,27.2033,27.1041,27.195,78000.0
2013-10-21 09:50:00,32.91,32.91,32.9,32.9,26700.0,27.1867,27.1867,27.1785,27.1785,26700.0
2013-10-21 09:55:00,32.9,32.98,32.9,32.97,60800.0,27.1785,27.2446,27.1785,27.2363,60800.0
2013-10-21 10:00:00,32.96,32.99,32.9,32.99,36800.0,27.228,27.2528,27.1785,27.2528,36800.0
2013-10-21 10:05:00,32.98,33.04,32.98,33.02,77800.0,27.2446,27.2941,27.2446,27.2776,77800.0
2013-10-21 10:10:00,33.02,33.03,33.01,33.02,46000.0,27.2776,27.2859,27.2693,27.2776,46000.0
2013-10-21 10:15:00,33.01,33.02,32.99,33.01,177000.0,27.2693,27.2776,27.2528,27.2693,177000.0
2013-10-21 10:20:00,33.01,33.05,33.01,33.05,28400.0,27.2693,27.3024,27.2693,27.3024,28400.0
2013-10-21 10:25:00,33.05,33.08,33.04,33.07,55800.0,27.3024,27.3272,27.2941,27.3189,55800.0
2013-10-21 10:30:00,33.06,33.08,33.05,33.07,53100.0,27.3106,27.3272,27.3024,27.3189,53100.0
2013-10-21 10:35:00,33.07,33.07,33.05,33.05,35800.0,27.3189,27.3189,27.3024,27.3024,35800.0
2013-10-21 10:40:00,33.05,33.06,33.0,33.02,21200.0,27.3024,27.3106,27.2611,27.2776,21200.0
2013-10-21 10:45:00,33.02,33.03,32.99,33.0,31600.0,27.2776,27.2859,27.2528,27.2611,31600.0
2013-10-21 10:50:00,32.99,33.0,32.96,32.97,21800.0,27.2528,27.2611,27.228,27.2363,21800.0
2013-10-21 10:55:00,32.97,33.01,32.95,33.0,71800.0,27.2363,27.2693,27.2198,27.2611,71800.0
2013-10-21 11:00:00,33.01,33.03,33.0,33.02,121300.0,27.2693,27.2859,27.2611,27.2776,121300.0
2013-10-21 11:05:00,33.01,33.06,33.0,33.06,42600.0,27.2693,27.3106,27.2611,27.3106,42600.0
2013-10-21 11:10:00,33.06,33.08,33.06,33.08,38100.0,27.3106,27.3272,27.3106,27.3272,38100.0
2013-10-21 11:15:00,33.08,33.11,33.07,33.1,62300.0,27.3272,27.3519,27.3189,27.3437,62300.0
2013-10-21 11:20:00,33.11,33.11,33.04,33.06,177400.0,27.3519,27.3519,27.2941,27.3106,177400.0
2013-10-21 11:25:00,33.06,33.09,33.05,33.09,61800.0,27.3106,27.3354,27.3024,27.3354,61800.0
2013-10-21 11:30:00,33.09,33.12,33.08,33.11,56600.0,27.3354,27.3602,27.3272,27.3519,56600.0
2013-10-21 11:35:00,33.12,33.12,33.09,33.11,27700.0,27.3602,27.3602,27.3354,27.3519,27700.0
2013-10-21 11:40:00,33.11,33.13,33.09,33.12,41600.0,27.3519,27.3685,27.3354,27.3602,41600.0
2013-10-21 11:45:00,33.12,33.13,33.09,33.1,16500.0,27.3602,27.3685,27.3354,27.3437,16500.0
2013-10-21 11:50:00,33.1,33.12,33.1,33.12,31000.0,27.3437,27.3602,27.3437,27.3602,31000.0
2013-10-21 11:55:00,33.13,33.2,33.12,33.2,46900.0,27.3685,27.4263,27.3602,27.4263,46900.0
2013-10-21 12:00:00,33.2,33.2,33.14,33.17,51800.0,27.4263,27.4263,27.3767,27.4015,51800.0
2013-10-21 12:05:00,33.16,33.18,33.16,33.16,34900.0,27.3933,27.4098,27.3933,27.3933,34900.0
2013-10-21 12:10:00,33.16,33.18,33.16,33.18,20100.0,27.3933,27.4098,27.3933,27.4098,20100.0
2013-10-21 12:15:00,33.18,33.2,33.17,33.2,26500.0,27.4098,27.4263,27.4015,27.4263,26500.0
2013-10-21 12:20:00,33.2,33.23,33.19,33.23,27500.0,27.4263,27.4511,27.418,27.4511,27500.0
2013-10-21 12:25:00,33.23,33.29,33.22,33.29,80800.0,27.4511,27.5006,27.4428,27.5006,80800.0
2013-10-21 12:30:00,33.28,33.31,33.26,33.27,69000.0,27.4924,27.5172,27.4759,27.4841,69000.0
2013-10-21 12:35:00,33.27,33.27,33.23,33.26,44700.0,27.4841,27.4841,27.4511,27.4759,44700.0
2013-10-21 12:40:00,33.27,33.28,33.26,33.28,35300.0,27.4841,27.4924,27.4759,27.4924,35300.0
2013-10-21 12:45:00,33.28,33.31,33.28,33.3,31500.0,27.4924,27.5172,27.4924,27.5089,31500.0
2013-10-21 12:50:00,33.3,33.35,33.29,33.35,69500.0,27.5089,27.5502,27.5006,27.5502,69500.0
2013-10-21 12:55:00,33.34,33.36,33.34,33.34,21500.0,27.5419,27.5585,27.5419,27.5419,21500.0
2013-10-21 13:00:00,33.34,33.34,33.29,33.29,38500.0,27.5419,27.5419,27.5006,27.5006,38500.0
2013-10-21 13:05:00,33.29,33.3,33.26,33.3,57300.0,27.5006,27.5089,27.4759,27.5089,57300.0
2013-10-21 13:10:00,33.29,33.36,33.29,33.35,43400.0,27.5006,27.5585,27.5006,27.5502,43400.0
2013-10-21 13:15:00,33.34,33.35,33.34,33.35,13900.0,27.5419,27.5502,27.5419,27.5502,13900.0
2013-10-21 13:20:00,33.35,33.36,33.34,33.36,25800.0,27.5502,27.5585,27.5419,27.5585,25800.0
2013-10-21 13:25:00,33.36,33.36,33.35,33.35,11900.0,27.5585,27.5585,27.5502,27.5502,11900.0
2013-10-21 13:30:00,33.35,33.36,33.27,33.28,46800.0,27.5502,27.5585,27.4841,27.4924,46800.0
2013-10-21 13:35:00,33.28,33.29,33.27,33.28,20600.0,27.4924,27.5006,27.4841,27.4924,20600.0
2013-10-21 13:40:00,33.29,33.3,33.27,33.28,29800.0,27.5006,27.5089,27.4841,27.4924,29800.0
2013-10-21 13:45:00,33.28,33.32,33.27,33.32,39400.0,27.4924,27.5254,27.4841,27.5254,39400.0
2013-10-21 13:50:00,33.32,33.32,33.31,33.32,17100.0,27.5254,27.5254,27.5172,27.5254,17100.0
2013-10-21 13:55:00,33.32,33.32,33.28,33.28,29800.0,27.5254,27.5254,27.4924,27.4924,29800.0
2013-10-21 14:00:00,33.28,33.29,33.25,33.27,35500.0,27.4924,27.5006,27.4676,27.4841,35500.0
2013-10-21 14:05:00,33.28,33.28,33.27,33.28,13500.0,27.4924,27.4924,27.4841,27.4924,13500.0
2013-10-21 14:10:00,33.28,33.29,33.27,33.28,35900.0,27.4924,27.5006,27.4841,27.4924,35900.0
2013-10-21 14:15:00,33.28,33.29,33.26,33.26,21300.0,27.4924,27.5006,27.4759,27.4759,21300.0
2013-10-21 14:20:00,33.26,33.28,33.2,33.2,90600.0,27.4759,27.4924,27.4263,27.4263,90600.0
2013-10-21 14:25:00,33.2,33.27,33.19,33.26,46700.0,27.4263,27.4841,27.418,27.4759,46700.0
2013-10-21 14:30:00,33.26,33.28,33.25,33.27,20200.0,27.4759,27.4924,27.4676,27.4841,20200.0
2013-10-21 14:35:00,33.28,33.28,33.27,33.27,32000.0,27.4924,27.4924,27.4841,27.4841,32000.0
2013-10-21 14:40:00,33.27,33.29,33.27,33.28,33200.0,27.4841,27.5006,27.4841,27.4924,33200.0
2013-10-21 14:45:00,33.29,33.29,33.28,33.29,26100.0,27.5006,27.5006,27.4924,27.5006,26100.0
2013-10-21 14:50:00,33.29,33.3,33.28,33.29,60700.0,27.5006,27.5089,27.4924,27.5006,60700.0
2013-10-21 14:55:00,33.29,33.3,33.28,33.29,33500.0,27.5006,27.5089,27.4924,27.5006,33500.0
2013-10-21 15:00:00,33.28,33.3,33.28,33.3,23100.0,27.4924,27.5089,27.4924,27.5089,23100.0
2013-10-21 15:05:00,33.3,33.34,33.29,33.34,111000.0,27.5089,27.5419,27.5006,27.5419,111000.0
2013-10-21 15:10:00,33.35,33.43,33.34,33.41,210500.0,27.5502,27.6163,27.5419,27.5998,210500.0
2013-10-21 15:15:00,33.42,33.43,33.39,33.4,45500.0,27.608,27.6163,27.5833,27.5915,45500.0
2013-10-21 15:20:00,33.4,33.4,33.35,33.35,73700.0,27.5915,27.5915,27.5502,27.5502,73700.0
2013-10-21 15:25:00,33.35,33.38,33.35,33.35,55100.0,27.5502,27.575,27.5502,27.5502,55100.0
2013-10-21 15:30:00,33.35,33.38,33.33,33.37,66700.0,27.5502,27.575,27.5337,27.5667,66700.0
2013-10-21 15:35:00,33.37,33.37,33.36,33.36,28400.0,27.5667,27.5667,27.5585,27.5585,28400.0
2013-10-21 15:40:00,33.37,33.42,33.37,33.42,107100.0,27.5667,27.608,27.5667,27.608,107100.0
2013-10-21 15:45:00,33.42,33.43,33.38,33.43,140200.0,27.608,27.6163,27.575,27.6163,140200.0
2013-10-21 15:50:00,33.43,33.45,33.42,33.44,164600.0,27.6163,27.6328,27.608,27.6246,164600.0
2013-10-21 15:55:00,33.45,33.48,33.44,33.48,294600.0,27.6328,27.6576,27.6246,27.6576,294600.0
2013-10-22 09:30:00,33.61,33.62,33.47,33.5,64200.0,27.765,27.7733,27.6493,27.6741,64200.0
2013-10-22 09:35:00,33.52,33.58,33.5,33.54,46500.0,27.6906,27.7402,27.6741,27.7072,46500.0
2013-10-22 09:40:00,33.53,33.6,33.48,33.57,56700.0,27.6989,27.7567,27.6576,27.732,56700.0
2013-10-22 09:45:00,33.58,33.59,33.51,33.54,42500.0,27.7402,27.7485,27.6824,27.7072,42500.0
2013-10-22 09:50:00,33.54,33.67,33.54,33.65,52700.0,27.7072,27.8146,27.7072,27.798,52700.0
2013-10-22 09:55:00,33.66,33.69,33.62,33.68,33700.0,27.8063,27.8311,27.7733,27.8228,33700.0
2013-10-22 10:00:00,33.67,33.68,33.64,33.68,26900.0,27.8146,27.8228,27.7898,27.8228,26900.0
2013-10-22 10:05:00,33.69,33.71,33.66,33.7,54400.0,27.8311,27.8476,27.8063,27.8393,54400.0
2013-10-22 10:10:00,33.7,33.76,33.69,33.76,207700.0,27.8393,27.8889,27.8311,27.8889,207700.0
2013-10-22 10:15:00,33.75,33.79,33.75,33.75,49200.0,27.8806,27.9137,27.8806,27.8806,49200.0
2013-10-22 10:20:00,33.75,33.8,33.75,33.78,113300.0,27.8806,27.922,27.8806,27.9054,113300.0
2013-10-22 10:25:00,33.78,33.84,33.78,33.83,96100.0,27.9054,27.955,27.9054,27.9467,96100.0
2013-10-22 10:30:00,33.84,33.84,33.79,33.8,25400.0,27.955,27.955,27.9137,27.922,25400.0
2013-10-22 10:35:00,33.8,33.84,33.8,33.84,40100.0,27.922,27.955,27.922,27.955,40100.0
2013-10-22 10:40:00,33.84,33.92,33.84,33.91,82800.0,27.955,28.0211,27.955,28.0128,82800.0
2013-10-22 10:45:00,33.9,33.93,33.86,33.86,90600.0,28.0046,28.0293,27.9715,27.9715,90600.0
2013-10-22 10:50:00,33.87,33.87,33.82,33.84,47800.0,27.9798,27.9798,27.9385,27.955,47800.0
2013-10-22 10:55:00,33.84,33.85,33.79,33.82,93200.0,27.955,27.9633,27.9137,27.9385,93200.0
2013-10-22 11:00:00,33.82,33.85,33.8,33.84,52600.0,27.9385,27.9633,27.922,27.955,52600.0
2013-10-22 11:05:00,33.84,33.88,33.84,33.86,56800.0,27.955,27.988,27.955,27.9715,56800.0
2013-10-22 11:10:00,33.87,33.89,33.85,33.86,35600.0,27.9798,27.9963,27.9633,27.9715,35600.0
2013-10-22 11:15:00,33.86,33.9,33.84,33.89,133200.0,27.9715,28.0046,27.955,27.9963,133200.0
2013-10-22 11:20:00,33.89,33.91,33.85,33.85,60800.0,27.9963,28.0128,27.9633,27.9633,60800.0
2013-10-22 11:25:00,33.86,33.87,33.83,33.86,32900.0,27.9715,27.9798,27.9467,27.9715,32900.0
2013-10-22 11:30:00,33.87,33.87,33.81,33.85,39100.0,27.9798,27.9798,27.9302,27.9633,39100.0
2013-10-22 11:35:00,33.85,33.86,33.83,33.85,16400.0,27.9633,27.9715,27.9467,27.9633,16400.0
2013-10-22 11:40:00,33.84,33.87,33.82,33.82,35900.0,27.955,27.9798,27.9385,27.9385,35900.0
2013-10-22 11:45:00,33.82,33.84,33.82,33.83,22700.0,27.9385,27.955,27.9385,27.9467,22700.0
2013-10-22 11:50:00,33.83,33.84,33.81,33.84,40100.0,27.9467,27.955,27.9302,27.955,40100.0
2013-10-22 11:55:00,33.84,33.85,33.79,33.79,60400.0,27.955,27.9633,27.9137,27.9137,60400.0
2013-10-22 12:00:00,33.8,33.8,33.77,33.78,15100.0,27.922,27.922,27.8972,27.9054,15100.0
2013-10-22 12:05:00,33.77,33.8,33.77,33.79,24700.0,27.8972,27.922,27.8972,27.9137,24700.0
2013-10-22 12:10:00,33.79,33.8,33.79,33.8,247100.0,27.9137,27.922,27.9137,27.922,247100.0
2013-10-22 12:15:00,33.79,33.82,33.79,33.82,31100.0,27.9137,27.9385,27.9137,27.9385,31100.0
2013-10-22 12:20:00,33.82,33.82,33.79,33.8,10700.0,27.9385,27.9385,27.9137,27.922,10700.0
2013-10-22 12:25:00,33.8,33.84,33.79,33.84,56000.0,27.922,27.955,27.9137,27.955,56000.0
2013-10-22 12:30:00,33.83,33.86,33.83,33.85,52900.0,27.9467,27.9715,27.9467,27.9633,52900.0
2013-10-22 12:35:00,33.85,33.9,33.85,33.89,35300.0,27.9633,28.0046,27.9633,27.9963,35300.0
2013-10-22 12:40:00,33.89,33.9,33.86,33.86,17500.0,27.9963,28.0046,27.9715,27.9715,17500.0
2013-10-22 12:45:00,33.86,33.88,33.85,33.86,64500.0,27.9715,27.988,27.9633,27.9715,64500.0
2013-10-22 12:50:00,33.85,33.87,33.84,33.86,14700.0,27.9633,27.9798,27.955,27.9715,14700.0
2013-10-22 12:55:00,33.86,33.87,33.84,33.85,36400.0,27.9715,27.9798,27.955,27.9633,36400.0
2013-10-22 13:00:00,33.85,33.86,33.85,33.85,19800.0,27.9633,27.9715,27.9633,27.9633,19800.0
2013-10-22 13:05:00,33.86,33.9,33.86,33.9,116100.0,27.9715,28.0046,27.9715,28.0046,116100.0
2013-10-22 13:10:00,33.91,33.91,33.89,33.9,39900.0,28.0128,28.0128,27.9963,28.0046,39900.0
2013-10-22 13:15:00,33.89,33.9,33.88,33.88,22000.0,27.9963,28.0046,27.988,27.988,22000.0
2013-10-22 13:20:00,33.89,33.9,33.89,33.89,36600.0,27.9963,28.0046,27.9963,27.9963,36600.0
2013-10-22 13:25:00,33.89,33.9,33.87,33.88,29700.0,27.9963,28.0046,27.9798,27.988,29700.0
2013-10-22 13:30:00,33.88,33.89,33.87,33.88,78600.0,27.988,27.9963,27.9798,27.988,78600.0
2013-10-22 13:35:00,33.89,33.91,33.88,33.9,23400.0,27.9963,28.0128,27.988,28.0046,23400.0
2013-10-22 13:40:00,33.9,33.93,33.9,33.93,22900.0,28.0046,28.0293,28.0046,28.0293,22900.0
2013-10-22 13:45:00,33.93,33.96,33.93,33.96,107400.0,28.0293,28.0541,28.0293,28.0541,107400.0
2013-10-22 13:50:00,33.97,33.98,33.95,33.97,29000.0,28.0624,28.0706,28.0459,28.0624,29000.0
2013-10-22 13:55:00,33.98,34.04,33.97,34.03,90700.0,28.0706,28.1202,28.0624,28.112,90700.0
2013-10-22 14:00:00,34.02,34.04,34.02,34.04,64200.0,28.1037,28.1202,28.1037,28.1202,64200.0
2013-10-22 14:05:00,34.04,34.04,34.02,34.04,48500.0,28.1202,28.1202,28.1037,28.1202,48500.0
2013-10-22 14:10:00,34.04,34.07,34.03,34.05,58900.0,28.1202,28.145,28.112,28.1285,58900.0
2013-10-22 14:15:00,34.06,34.06,34.02,34.03,36700.0,28.1367,28.1367,28.1037,28.112,36700.0
2013-10-22 14:20:00,34.02,34.02,33.97,33.97,47100.0,28.1037,28.1037,28.0624,28.0624,47100.0
2013-10-22 14:25:00,33.98,33.99,33.95,33.97,78200.0,28.0706,28.0789,28.0459,28.0624,78200.0
2013-10-22 14:30:00,33.97,34.0,33.97,34.0,48000.0,28.0624,28.0872,28.0624,28.0872,48000.0
2013-10-22 14:35:00,34.0,34.03,33.98,34.03,50800.0,28.0872,28.112,28.0706,28.112,50800.0
2013-10-22 14:40:00,34.03,34.04,34.01,34.04,75900.0,28.112,28.1202,28.0954,28.1202,75900.0
2013-10-22 14:45:00,34.04,34.11,34.03,34.11,107500.0,28.1202,28.178,28.112,28.178,107500.0
2013-10-22 14:50:00,34.11,34.15,34.1,34.15,77600.0,28.178,28.2111,28.1698,28.2111,77600.0
2013-10-22 14:55:00,34.15,34.16,34.1,34.1,79300.0,28.2111,28.2193,28.1698,28.1698,79300.0
2013-10-22 15:00:00,34.11,34.11,34.08,34.11,39300.0,28.178,28.178,28.1533,28.178,39300.0
2013-10-22 15:05:00,34.11,34.16,34.1,34.16,53400.0,28.178,28.2193,28.1698,28.2193,53400.0
2013-10-22 15:10:00,34.16,34.18,34.15,34.16,87900.0,28.2193,28.2359,28.2111,28.2193,87900.0
2013-10-22 15:15:00,34.16,34.18,34.13,34.14,83100.0,28.2193,28.2359,28.1946,28.2028,83100.0
2013-10-22 15:20:00,34.14,34.16,34.14,34.14,112600.0,28.2028,28.2193,28.2028,28.2028,112600.0
2013-10-22 15:25:00,34.15,34.15,34.12,34.12,51000.0,28.2111,28.2111,28.1863,28.1863,51000.0
2013-10-22 15:30:00,34.12,34.13,34.1,34.11,84200.0,28.1863,28.1946,28.1698,28.178,84200.0
2013-10-22 15:35:00,34.11,34.12,34.09,34.12,110500.0,28.178,28.1863,28.1615,28.1863,110500.0
2013-10-22 15:40:00,34.12,34.13,34.11,34.12,156300.0,28.1863,28.1946,28.178,28.1863,156300.0
2013-10-22 15:45:00,34.12,34.15,34.12,34.15,110200.0,28.1863,28.2111,28.1863,28.2111,110200.0
2013-10-22 15:50:00,34.15,34.23,34.15,34.23,245700.0,28.2111,28.2772,28.2111,28.2772,245700.0
2013-10-22 15:55:00,34.22,34.24,34.17,34.19,394100.0,28.2689,28.2854,28.2276,28.2441,394100.0
2013-10-23 09:30:00,34.13,34.14,34.05,34.06,133000.0,28.1946,28.2028,28.1285,28.1367,133000.0
2013-10-23 09:35:00,34.05,34.08,34.0,34.0,43600.0,28.1285,28.1533,28.0872,28.0872,43600.0
2013-10-23 09:40:00,34.0,34.1,33.99,34.06,119000.0,28.0872,28.1698,28.0789,28.1367,119000.0
2013-10-23 09:45:00,34.06,34.09,34.03,34.08,93000.0,28.1367,28.1615,28.112,28.1533,93000.0
2013-10-23 09:50:00,34.07,34.16,34.07,34.15,48100.0,28.145,28.2193,28.145,28.2111,48100.0
2013-10-23 09:55:00,34.16,34.16,34.04,34.07,40400.0,28.2193,28.2193,28.1202,28.145,40400.0
2013-10-23 10:00:00,34.07,34.09,34.04,34.07,26500.0,28.145,28.1615,28.1202,28.145,26500.0
2013-10-23 10:05:00,34.07,34.1,34.04,34.05,67300.0,28.145,28.1698,28.1202,28.1285,67300.0
2013-10-23 10:10:00,34.05,34.09,34.02,34.08,27200.0,28.1285,28.1615,28.1037,28.1533,27200.0
2013-10-23 10:15:00,34.07,34.08,34.03,34.05,33900.0,28.145,28.1533,28.112,28.1285,33900.0
2013-10-23 10:20:00,34.05,34.05,33.94,33.94,41300.0,28.1285,28.1285,28.0376,28.0376,41300.0
2013-10-23 10:25:00,33.94,33.95,33.81,33.82,81400.0,28.0376,28.0459,27.9302,27.9385,81400.0
2013-10-23 10:30:00,33.82,33.89,33.79,33.89,91600.0,27.9385,27.9963,27.9137,27.9963,91600.0
2013-10-23 10:35:00,33.89,33.93,33.87,33.93,36600.0,27.9963,28.0293,27.9798,28.0293,36600.0
2013-10-23 10:40:00,33.92,33.95,33.92,33.95,45200.0,28.0211,28.0459,28.0211,28.0459,45200.0
2013-10-23 10:45:00,33.95,33.95,33.89,33.89,30900.0,28.0459,28.0459,27.9963,27.9963,30900.0
2013-10-23 10:50:00,33.89,33.89,33.76,33.77,50600.0,27.9963,27.9963,27.8889,27.8972,50600.0
2013-10-23 10:55:00,33.77,33.83,33.75,33.82,50200.0,27.8972,27.9467,27.8806,27.9385,50200.0
2013-10-23 11:00:00,33.82,33.89,33.8,33.88,80500.0,27.9385,27.9963,27.922,27.988,80500.0
2013-10-23 11:05:00,33.89,33.99,33.88,33.99,107400.0,27.9963,28.0789,27.988,28.0789,107400.0
2013-10-23 11:10:00,33.99,34.0,33.97,33.97,53400.0,28.0789,28.0872,28.0624,28.0624,53400.0
2013-10-23 11:15:00,33.96,34.03,33.96,34.03,66100.0,28.0541,28.112,28.0541,28.112,66100.0
2013-10-23 11:20:00,34.03,34.09,33.99,34.07,77400.0,28.112,28.1615,28.0789,28.145,77400.0
2013-10-23 11:25:00,34.07,34.08,34.04,34.06,45800.0,28.145,28.1533,28.1202,28.1367,45800.0
2013-10-23 11:30:00,34.06,34.12,34.05,34.11,43300.0,28.1367,28.1863,28.1285,28.178,43300.0
2013-10-23 11:35:00,34.11,34.13,34.06,34.06,23800.0,28.178,28.1946,28.1367,28.1367,23800.0
2013-10-23 11:40:00,34.05,34.08,34.03,34.08,29600.0,28.1285,28.1533,28.112,28.1533,29600.0
2013-10-23 11:45:00,34.08,34.11,34.04,34.1,32200.0,28.1533,28.178,28.1202,28.1698,32200.0
2013-10-23 11:50:00,34.1,34.1,34.04,34.05,26400.0,28.1698,28.1698,28.1202,28.1285,26400.0
2013-10-23 11:55:00,34.05,34.05,33.99,34.0,23400.0,28.1285,28.1285,28.0789,28.0872,23400.0
2013-10-23 12:00:00,33.99,34.0,33.96,33.97,41700.0,28.0789,28.0872,28.0541,28.0624,41700.0
2013-10-23 12:05:00,33.98,34.02,33.97,34.02,28200.0,28.0706,28.1037,28.0624,28.1037,28200.0
2013-10-23 12:10:00,34.03,34.03,33.99,33.99,15800.0,28.112,28.112,28.0789,28.0789,15800.0
2013-10-23 12:15:00,34.0,34.0,33.98,33.98,18000.0,28.0872,28.0872,28.0706,28.0706,18000.0
2013-10-23 12:20:00,33.98,33.99,33.96,33.98,46900.0,28.0706,28.0789,28.0541,28.0706,46900.0
2013-10-23 12:25:00,33.98,33.98,33.95,33.96,19300.0,28.0706,28.0706,28.0459,28.0541,19300.0
2013-10-23 12:30:00,33.96,34.02,33.95,34.01,42300.0,28.0541,28.1037,28.0459,28.0954,42300.0
2013-10-23 12:35:00,34.02,34.02,33.98,33.98,35800.0,28.1037,28.1037,28.0706,28.0706,35800.0
2013-10-23 12:40:00,33.98,33.99,33.95,33.96,24400.0,28.0706,28.0789,28.0459,28.0541,24400.0
2013-10-23 12:45:00,33.96,33.97,33.96,33.97,16900.0,28.0541,28.0624,28.0541,28.0624,16900.0
2013-10-23 12:50:00,33.98,33.98,33.96,33.97,13000.0,28.0706,28.0706,28.0541,28.0624,13000.0
2013-10-23 12:55:00,33.97,34.0,33.96,33.99,27400.0,28.0624,28.0872,28.0541,28.0789,27400.0
2013-10-23 13:00:00,33.99,33.99,33.96,33.97,11000.0,28.0789,28.0789,28.0541,28.0624,11000.0
2013-10-23 13:05:00,33.97,33.99,33.95,33.95,23800.0,28.0624,28.0789,28.0459,28.0459,23800.0
2013-10-23 13:10:00,33.95,33.97,33.94,33.94,20700.0,28.0459,28.0624,28.0376,28.0376,20700.0
2013-10-23 13:15:00,33.95,33.96,33.94,33.95,19500.0,28.0459,28.0541,28.0376,28.0459,19500.0
2013-10-23 13:20:00,33.96,33.96,33.91,33.92,14700.0,28.0541,28.0541,28.0128,28.0211,14700.0
2013-10-23 13:25:00,33.92,33.94,33.91,33.94,23100.0,28.0211,28.0376,28.0128,28.0376,23100.0
2013-10-23 13:30:00,33.94,33.98,33.93,33.94,42500.0,28.0376,28.0706,28.0293,28.0376,42500.0
2013-10-23 13:35:00,33.95,33.95,33.92,33.93,14300.0,28.0459,28.0459,28.0211,28.0293,14300.0
2013-10-23 13:40:00,33.93,33.93,33.88,33.89,39900.0,28.0293,28.0293,27.988,27.9963,39900.0
2013-10-23 13:45:00,33.89,33.96,33.88,33.96,32500.0,27.9963,28.0541,27.988,28.0541,32500.0
2013-10-23 13:50:00,33.96,33.98,33.95,33.97,10600.0,28.0541,28.0706,28.0459,28.0624,10600.0
2013-10-23 13:55:00,33.98,34.02,33.97,34.0,33100.0,28.0706,28.1037,28.0624,28.0872,33100.0
2013-10-23 14:00:00,34.0,34.0,33.96,33.97,20900.0,28.0872,28.0872,28.0541,28.0624,20900.0
2013-10-23 14:05:00,33.96,33.97,33.9,33.9,18700.0,28.0541,28.0624,28.0046,28.0046,18700.0
2013-10-23 14:10:00,33.9,33.93,33.9,33.92,22000.0,28.0046,28.0293,28.0046,28.0211,22000.0
2013-10-23 14:15:00,33.93,33.94,33.91,33.91,38800.0,28.0293,28.0376,28.0128,28.0128,38800.0
2013-10-23 14:20:00,33.92,33.93,33.9,33.9,28700.0,28.0211,28.0293,28.0046,28.0046,28700.0
2013-10-23 14:25:00,33.91,33.91,33.87,33.89,21000.0,28.0128,28.0128,27.9798,27.9963,21000.0
2013-10-23 14:30:00,33.89,33.92,33.88,33.9,31400.0,27.9963,28.0211,27.988,28.0046,31400.0
2013-10-23 14:35:00,33.9,33.91,33.89,33.9,47300.0,28.0046,28.0128,27.9963,28.0046,47300.0
2013-10-23 14:40:00,33.91,33.94,33.89,33.94,38900.0,28.0128,28.0376,27.9963,28.0376,38900.0
2013-10-23 14:45:00,33.94,33.96,33.93,33.95,39200.0,28.0376,28.0541,28.0293,28.0459,39200.0
2013-10-23 14:50:00,33.94,33.95,33.93,33.93,65700.0,28.0376,28.0459,28.0293,28.0293,65700.0
2013-10-23 14:55:00,33.93,33.94,33.92,33.94,22600.0,28.0293,28.0376,28.0211,28.0376,22600.0
2013-10-23 15:00:00,33.94,33.97,33.92,33.95,78600.0,28.0376,28.0624,28.0211,28.0459,78600.0
2013-10-23 15:05:00,33.94,33.96,33.91,33.91,28700.0,28.0376,28.0541,28.0128,28.0128,28700.0
2013-10-23 15:10:00,33.91,33.92,33.89,33.9,66600.0,28.0128,28.0211,27.9963,28.0046,66600.0
2013-10-23 15:15:00,33.89,33.9,33.84,33.85,65400.0,27.9963,28.0046,27.955,27.9633,65400.0
2013-10-23 15:20:00,33.84,33.84,33.83,33.84,39800.0,27.955,27.955,27.9467,27.955,39800.0
2013-10-23 15:25:00,33.83,33.84,33.81,33.82,58000.0,27.9467,27.955,27.9302,27.9385,58000.0
2013-10-23 15:30:00,33.83,33.84,33.81,33.84,55900.0,27.9467,27.955,27.9302,27.955,55900.0
2013-10-23 15:35:00,33.83,33.87,33.83,33.86,53800.0,27.9467,27.9798,27.9467,27.9715,53800.0
2013-10-23 15:40:00,33.86,33.86,33.82,33.82,58300.0,27.9715,27.9715,27.9385,27.9385,58300.0
2013-10-23 15:45:00,33.82,33.83,33.81,33.81,68700.0,27.9385,27.9467,27.9302,27.9302,68700.0
2013-10-23 15:50:00,33.82,33.82,33.8,33.82,100600.0,27.9385,27.9385,27.922,27.9385,100600.0
2013-10-23 15:55:00,33.81,33.85,33.81,33.85,206600.0,27.9302,27.9633,27.9302,27.9633,206600.0
2013-10-24 09:30:00,34.48,34.59,34.44,34.53,257700.0,28.4837,28.5746,28.4507,28.525,257700.0
2013-10-24 09:35:00,34.53,34.74,34.53,34.63,219900.0,28.525,28.6985,28.525,28.6076,219900.0
2013-10-24 09:40:00,34.62,34.63,34.49,34.53,127100.0,28.5993,28.6076,28.492,28.525,127100.0
2013-10-24 09:45:00,34.52,34.62,34.52,34.59,210800.0,28.5167,28.5993,28.5167,28.5746,210800.0
2013-10-24 09:50:00,34.58,34.67,34.56,34.62,119000.0,28.5663,28.6407,28.5498,28.5993,119000.0
2013-10-24 09:55:00,34.63,34.7,34.62,34.66,128700.0,28.6076,28.6654,28.5993,28.6324,128700.0
2013-10-24 10:00:00,34.66,34.67,34.62,34.63,105000.0,28.6324,28.6407,28.5993,28.6076,105000.0
2013-10-24 10:05:00,34.62,34.65,34.57,34.65,100000.0,28.5993,28.6241,28.558,28.6241,100000.0
2013-10-24 10:10:00,34.64,34.65,34.58,34.59,63700.0,28.6159,28.6241,28.5663,28.5746,63700.0
2013-10-24 10:15:00,34.58,34.62,34.54,34.61,107300.0,28.5663,28.5993,28.5333,28.5911,107300.0
2013-10-24 10:20:00,34.62,34.66,34.58,34.6,118100.0,28.5993,28.6324,28.5663,28.5828,118100.0
2013-10-24 10:25:00,34.6,34.67,34.59,34.66,118500.0,28.5828,28.6407,28.5746,28.6324,118500.0
2013-10-24 10:30:00,34.66,34.73,34.64,34.73,143100.0,28.6324,28.6902,28.6159,28.6902,143100.0
2013-10-24 10:35:00,34.73,34.75,34.64,34.66,138300.0,28.6902,28.7067,28.6159,28.6324,138300.0
2013-10-24 10:40:00,34.66,34.79,34.65,34.76,106500.0,28.6324,28.7398,28.6241,28.715,106500.0
2013-10-24 10:45:00,34.76,34.81,34.73,34.8,72500.0,28.715,28.7563,28.6902,28.748,72500.0
2013-10-24 10:50:00,34.81,34.82,34.75,34.78,68800.0,28.7563,28.7646,28.7067,28.7315,68800.0
2013-10-24 10:55:00,34.79,34.8,34.74,34.75,69100.0,28.7398,28.748,28.6985,28.7067,69100.0
2013-10-24 11:00:00,34.75,34.76,34.7,34.7,38000.0,28.7067,28.715,28.6654,28.6654,38000.0
2013-10-24 11:05:00,34.71,34.71,34.67,34.69,46600.0,28.6737,28.6737,28.6407,28.6572,46600.0
2013-10-24 11:10:00,34.69,34.74,34.69,34.72,42600.0,28.6572,28.6985,28.6572,28.682,42600.0
2013-10-24 11:15:00,34.72,34.73,34.64,34.66,96400.0,28.682,28.6902,28.6159,28.6324,96400.0
2013-10-24 11:20:00,34.66,34.72,34.65,34.72,33400.0,28.6324,28.682,28.6241,28.682,33400.0
2013-10-24 11:25:00,34.72,34.72,34.68,34.7,56700.0,28.682,28.682,28.6489,28.6654,56700.0
2013-10-24 11:30:00,34.7,34.73,34.7,34.73,43200.0,28.6654,28.6902,28.6654,28.6902,43200.0
2013-10-24 11:35:00,34.73,34.76,34.73,34.74,19400.0,28.6902,28.715,28.6902,28.6985,19400.0
2013-10-24 11:40:00,34.74,34.76,34.73,34.73,13300.0,28.6985,28.715,28.6902,28.6902,13300.0
2013-10-24 11:45:00,34.74,34.76,34.73,34.75,27000.0,28.6985,28.715,28.6902,28.7067,27000.0
2013-10-24 11:50:00,34.74,34.75,34.73,34.75,15500.0,28.6985,28.7067,28.6902,28.7067,15500.0
2013-10-24 11:55:00,34.75,34.77,34.74,34.77,46100.0,28.7067,28.7233,28.6985,28.7233,46100.0
2013-10-24 12:00:00,34.77,34.77,34.64,34.64,43200.0,28.7233,28.7233,28.6159,28.6159,43200.0
2013-10-24 12:05:00,34.64,34.7,34.63,34.7,38800.0,28.6159,28.6654,28.6076,28.6654,38800.0
2013-10-24 12:10:00,34.7,34.72,34.69,34.7,14800.0,28.6654,28.682,28.6572,28.6654,14800.0
2013-10-24 12:15:00,34.71,34.72,34.68,34.69,16100.0,28.6737,28.682,28.6489,28.6572,16100.0
2013-10-24 12:20:00,34.69,34.72,34.69,34.69,146700.0,28.6572,28.682,28.6572,28.6572,146700.0
2013-10-24 12:25:00,34.69,34.7,34.66,34.66,111900.0,28.6572,28.6654,28.6324,28.6324,111900.0
2013-10-24 12:30:00,34.65,34.7,34.62,34.62,43000.0,28.6241,28.6654,28.5993,28.5993,43000.0
2013-10-24 12:35:00,34.63,34.66,34.62,34.66,14000.0,28.6076,28.6324,28.5993,28.6324,14000.0
2013-10-24 12:40:00,34.66,34.66,34.63,34.63,16800.0,28.6324,28.6324,28.6076,28.6076,16800.0
2013-10-24 12:45:00,34.63,34.65,34.63,34.65,27900.0,28.6076,28.6241,28.6076,28.6241,27900.0
2013-10-24 12:50:00,34.65,34.65,34.64,34.64,4900.0,28.6241,28.6241,28.6159,28.6159,4900.0
2013-10-24 12:55:00,34.65,34.65,34.63,34.63,21800.0,28.6241,28.6241,28.6076,28.6076,21800.0
2013-10-24 13:00:00,34.63,34.64,34.6,34.62,41500.0,28.6076,28.6159,28.5828,28.5993,41500.0
2013-10-24 13:05:00,34.62,34.62,34.6,34.6,30800.0,28.5993,28.5993,28.5828,28.5828,30800.0
2013-10-24 13:10:00,34.6,34.65,34.6,34.65,61200.0,28.5828,28.6241,28.5828,28.6241,61200.0
2013-10-24 13:15:00,34.65,34.67,34.63,34.66,36700.0,28.6241,28.6407,28.6076,28.6324,36700.0
2013-10-24 13:20:00,34.67,34.68,34.66,34.68,18000.0,28.6407,28.6489,28.6324,28.6489,18000.0
2013-10-24 13:25:00,34.68,34.68,34.67,34.68,7700.0,28.6489,28.6489,28.6407,28.6489,7700.0
2013-10-24 13:30:00,34.68,34.68,34.66,34.66,33700.0,28.6489,28.6489,28.6324,28.6324,33700.0
2013-10-24 13:35:00,34.66,34.67,34.65,34.66,34000.0,28.6324,28.6407,28.6241,28.6324,34000.0
2013-10-24 13:40:00,34.66,34.69,34.66,34.69,17900.0,28.6324,28.6572,28.6324,28.6572,17900.0
2013-10-24 13:45:00,34.69,34.7,34.67,34.7,54000.0,28.6572,28.6654,28.6407,28.6654,54000.0
2013-10-24 13:50:00,34.7,34.7,34.66,34.68,63300.0,28.6654,28.6654,28.6324,28.6489,63300.0
2013-10-24 13:55:00,34.67,34.67,34.65,34.66,37600.0,28.6407,28.6407,28.6241,28.6324,37600.0
2013-10-24 14:00:00,34.66,34.69,34.64,34.68,67300.0,28.6324,28.6572,28.6159,28.6489,67300.0
2013-10-24 14:05:00,34.68,34.7,34.68,34.69,63900.0,28.6489,28.6654,28.6489,28.6572,63900.0
2013-10-24 14:10:00,34.7,34.7,34.68,34.69,44000.0,28.6654,28.6654,28.6489,28.6572,44000.0
2013-10-24 14:15:00,34.69,34.69,34.66,34.67,39100.0,28.6572,28.6572,28.6324,28.6407,39100.0
2013-10-24 14:20:00,34.66,34.68,34.66,34.68,18100.0,28.6324,28.6489,28.6324,28.6489,18100.0
2013-10-24 14:25:00,34.67,34.7,34.67,34.7,25200.0,28.6407,28.6654,28.6407,28.6654,25200.0
2013-10-24 14:30:00,34.7,34.7,34.68,34.68,61300.0,28.6654,28.6654,28.6489,28.6489,61300.0
2013-10-24 14:35:00,34.69,34.7,34.69,34.7,73900.0,28.6572,28.6654,28.6572,28.6654,73900.0
2013-10-24 14:40:00,34.7,34.7,34.69,34.7,30400.0,28.6654,28.6654,28.6572,28.6654,30400.0
2013-10-24 14:45:00,34.69,34.7,34.68,34.7,243600.0,28.6572,28.6654,28.6489,28.6654,243600.0
2013-10-24 14:50:00,34.7,34.7,34.69,34.7,16200.0,28.6654,28.6654,28.6572,28.6654,16200.0
2013-10-24 14:55:00,34.69,34.7,34.69,34.69,37400.0,28.6572,28.6654,28.6572,28.6572,37400.0
2013-10-24 15:00:00,34.69,34.7,34.66,34.67,56400.0,28.6572,28.6654,28.6324,28.6407,56400.0
2013-10-24 15:05:00,34.67,34.7,34.67,34.68,62600.0,28.6407,28.6654,28.6407,28.6489,62600.0
2013-10-24 15:10:00,34.68,34.69,34.67,34.67,30500.0,28.6489,28.6572,28.6407,28.6407,30500.0
2013-10-24 15:15:00,34.67,34.67,34.65,34.66,50700.0,28.6407,28.6407,28.6241,28.6324,50700.0
2013-10-24 15:20:00,34.66,34.67,34.66,34.66,35700.0,28.6324,28.6407,28.6324,28.6324,35700.0
2013-10-24 15:25:00,34.66,34.7,34.66,34.68,66100.0,28.6324,28.6654,28.6324,28.6489,66100.0
2013-10-24 15:30:00,34.69,34.69,34.66,34.66,57100.0,28.6572,28.6572,28.6324,28.6324,57100.0
2013-10-24 15:35:00,34.66,34.68,34.66,34.66,62200.0,28.6324,28.6489,28.6324,28.6324,62200.0
2013-10-24 15:40:00,34.66,34.68,34.66,34.67,50900.0,28.6324,28.6489,28.6324,28.6407,50900.0
2013-10-24 15:45:00,34.67,34.69,34.66,34.68,45600.0,28.6407,28.6572,28.6324,28.6489,45600.0
2013-10-24 15:50:00,34.69,34.7,34.67,34.68,167700.0,28.6572,28.6654,28.6407,28.6489,167700.0
2013-10-24 15:55:00,34.68,34.69,34.67,34.68,313700.0,28.6489,28.6572,28.6407,28.6489,313700.0
2013-10-25 09:30:00,34.8,34.85,34.78,34.84,205300.0,28.748,28.7894,28.7315,28.7811,205300.0
2013-10-25 09:35:00,34.83,34.84,34.77,34.79,124300.0,28.7728,28.7811,28.7233,28.7398,124300.0
2013-10-25 09:40:00,34.79,34.81,34.75,34.78,86600.0,28.7398,28.7563,28.7067,28.7315,86600.0
2013-10-25 09:45:00,34.78,34.79,34.76,34.76,47900.0,28.7315,28.7398,28.715,28.715,47900.0
2013-10-25 09:50:00,34.75,34.75,34.69,34.69,47900.0,28.7067,28.7067,28.6572,28.6572,47900.0
2013-10-25 09:55:00,34.69,34.69,34.64,34.67,52800.0,28.6572,28.6572,28.6159,28.6407,52800.0
2013-10-25 10:00:00,34.67,34.74,34.66,34.72,88100.0,28.6407,28.6985,28.6324,28.682,88100.0
2013-10-25 10:05:00,34.72,34.74,34.68,34.69,65800.0,28.682,28.6985,28.6489,28.6572,65800.0
2013-10-25 10:10:00,34.69,34.72,34.58,34.61,71000.0,28.6572,28.682,28.5663,28.5911,71000.0
2013-10-25 10:15:00,34.61,34.61,34.55,34.55,114200.0,28.5911,28.5911,28.5415,28.5415,114200.0
2013-10-25 10:20:00,34.55,34.56,34.54,34.55,49700.0,28.5415,28.5498,28.5333,28.5415,49700.0
2013-10-25 10:25:00,34.54,34.55,34.51,34.52,79400.0,28.5333,28.5415,28.5085,28.5167,79400.0
2013-10-25 10:30:00,34.52,34.55,34.49,34.55,190000.0,28.5167,28.5415,28.492,28.5415,190000.0
2013-10-25 10:35:00,34.56,34.58,34.53,34.54,28600.0,28.5498,28.5663,28.525,28.5333,28600.0
2013-10-25 10:40:00,34.54,34.56,34.51,34.54,24500.0,28.5333,28.5498,28.5085,28.5333,24500.0
2013-10-25 10:45:00,34.54,34.62,34.52,34.61,44700.0,28.5333,28.5993,28.5167,28.5911,44700.0
2013-10-25 10:50:00,34.61,34.66,34.61,34.65,42200.0,28.5911,28.6324,28.5911,28.6241,42200.0
2013-10-25 10:55:00,34.65,34.66,34.63,34.65,149200.0,28.6241,28.6324,28.6076,28.6241,149200.0
2013-10-25 11:00:00,34.64,34.65,34.6,34.6,36500.0,28.6159,28.6241,28.5828,28.5828,36500.0
2013-10-25 11:05:00,34.6,34.63,34.58,34.58,43300.0,28.5828,28.6076,28.5663,28.5663,43300.0
2013-10-25 11:10:00,34.57,34.6,34.57,34.58,27800.0,28.558,28.5828,28.558,28.5663,27800.0
2013-10-25 11:15:00,34.58,34.65,34.58,34.62,43600.0,28.5663,28.6241,28.5663,28.5993,43600.0
2013-10-25 11:20:00,34.61,34.63,34.58,34.63,39500.0,28.5911,28.6076,28.5663,28.6076,39500.0
2013-10-25 11:25:00,34.62,34.67,34.62,34.64,50100.0,28.5993,28.6407,28.5993,28.6159,50100.0
2013-10-25 11:30:00,34.64,34.67,34.61,34.64,44800.0,28.6159,28.6407,28.5911,28.6159,44800.0
2013-10-25 11:35:00,34.64,34.68,34.63,34.67,30400.0,28.6159,28.6489,28.6076,28.6407,30400.0
2013-10-25 11:40:00,34.68,34.68,34.64,34.64,23500.0,28.6489,28.6489,28.6159,28.6159,23500.0
2013-10-25 11:45:00,34.64,34.65,34.59,34.59,15600.0,28.6159,28.6241,28.5746,28.5746,15600.0
2013-10-25 11:50:00,34.59,34.59,34.56,34.56,15400.0,28.5746,28.5746,28.5498,28.5498,15400.0
2013-10-25 11:55:00,34.56,34.59,34.55,34.55,20700.0,28.5498,28.5746,28.5415,28.5415,20700.0
2013-10-25 12:00:00,34.55,34.56,34.45,34.45,82700.0,28.5415,28.5498,28.4589,28.4589,82700.0
2013-10-25 12:05:00,34.46,34.56,34.45,34.56,27700.0,28.4672,28.5498,28.4589,28.5498,27700.0
2013-10-25 12:10:00,34.57,34.57,34.51,34.52,10700.0,28.558,28.558,28.5085,28.5167,10700.0
2013-10-25 12:15:00,34.52,34.55,34.52,34.52,7600.0,28.5167,28.5415,28.5167,28.5167,7600.0
2013-10-25 12:20:00,34.52,34.53,34.51,34.51,9600.0,28.5167,28.525,28.5085,28.5085,9600.0
2013-10-25 12:25:00,34.51,34.52,34.51,34.51,8000.0,28.5085,28.5167,28.5085,28.5085,8000.0
2013-10-25 12:30:00,34.52,34.52,34.5,34.5,10200.0,28.5167,28.5167,28.5002,28.5002,10200.0
2013-10-25 12:35:00,34.51,34.52,34.5,34.5,15000.0,28.5085,28.5167,28.5002,28.5002,15000.0
2013-10-25 12:40:00,34.51,34.54,34.49,34.52,30500.0,28.5085,28.5333,28.492,28.5167,30500.0
2013-10-25 12:45:00,34.53,34.56,34.52,34.54,48600.0,28.525,28.5498,28.5167,28.5333,48600.0
2013-10-25 12:50:00,34.54,34.54,34.53,34.53,15000.0,28.5333,28.5333,28.525,28.525,15000.0
2013-10-25 12:55:00,34.53,34.6,34.52,34.6,11800.0,28.525,28.5828,28.5167,28.5828,11800.0
2013-10-25 13:00:00,34.6,34.62,34.57,34.57,21700.0,28.5828,28.5993,28.558,28.558,21700.0
2013-10-25 13:05:00,34.57,34.58,34.54,34.54,21200.0,28.558,28.5663,28.5333,28.5333,21200.0
2013-10-25 13:10:00,34.54,34.55,34.53,34.55,24100.0,28.5333,28.5415,28.525,28.5415,24100.0
2013-10-25 13:15:00,34.55,34.57,34.54,34.56,24100.0,28.5415,28.558,28.5333,28.5498,24100.0
2013-10-25 13:20:00,34.56,34.56,34.51,34.52,24700.0,28.5498,28.5498,28.5085,28.5167,24700.0
2013-10-25 13:25:00,34.52,34.53,34.49,34.49,35200.0,28.5167,28.525,28.492,28.492,35200.0
2013-10-25 13:30:00,34.49,34.51,34.47,34.5,36800.0,28.492,28.5085,28.4754,28.5002,36800.0
2013-10-25 13:35:00,34.51,34.53,34.5,34.53,24700.0,28.5085,28.525,28.5002,28.525,24700.0
2013-10-25 13:40:00,34.53,34.55,34.51,34.51,178600.0,28.525,28.5415,28.5085,28.5085,178600.0
2013-10-25 13:45:00,34.52,34.55,34.51,34.53,32200.0,28.5167,28.5415,28.5085,28.525,32200.0
2013-10-25 13:50:00,34.52,34.55,34.52,34.54,27400.0,28.5167,28.5415,28.5167,28.5333,27400.0
2013-10-25 13:55:00,34.53,34.55,34.52,34.55,39100.0,28.525,28.5415,28.5167,28.5415,39100.0
2013-10-25 14:00:00,34.55,34.6,34.54,34.58,25500.0,28.5415,28.5828,28.5333,28.5663,25500.0
2013-10-25 14:05:00,34.59,34.62,34.57,34.62,50100.0,28.5746,28.5993,28.558,28.5993,50100.0
2013-10-25 14:10:00,34.62,34.63,34.6,34.63,34100.0,28.5993,28.6076,28.5828,28.6076,34100.0
2013-10-25 14:15:00,34.63,34.64,34.61,34.61,28000.0,28.6076,28.6159,28.5911,28.5911,28000.0
2013-10-25 14:20:00,34.61,34.62,34.57,34.58,40100.0,28.5911,28.5993,28.558,28.5663,40100.0
2013-10-25 14:25:00,34.57,34.64,34.57,34.63,34400.0,28.558,28.6159,28.558,28.6076,34400.0
2013-10-25 14:30:00,34.62,34.63,34.57,34.57,16800.0,28.5993,28.6076,28.558,28.558,16800.0
2013-10-25 14:35:00,34.57,34.59,34.57,34.57,20800.0,28.558,28.5746,28.558,28.558,20800.0
2013-10-25 14:40:00,34.58,34.58,34.53,34.53,27400.0,28.5663,28.5663,28.525,28.525,27400.0
2013-10-25 14:45:00,34.53,34.55,34.52,34.54,90900.0,28.525,28.5415,28.5167,28.5333,90900.0
2013-10-25 14:50:00,34.54,34.6,34.54,34.6,26400.0,28.5333,28.5828,28.5333,28.5828,26400.0
2013-10-25 14:55:00,34.61,34.61,34.58,34.59,21100.0,28.5911,28.5911,28.5663,28.5746,21100.0
2013-10-25 15:00:00,34.59,34.6,34.55,34.55,30300.0,28.5746,28.5828,28.5415,28.5415,30300.0
2013-10-25 15:05:00,34.55,34.58,34.55,34.57,57600.0,28.5415,28.5663,28.5415,28.558,57600.0
2013-10-25 15:10:00,34.58,34.59,34.56,34.56,19100.0,28.5663,28.5746,28.5498,28.5498,19100.0
2013-10-25 15:15:00,34.57,34.57,34.54,34.55,36300.0,28.558,28.558,28.5333,28.5415,36300.0
2013-10-25 15:20:00,34.56,34.58,34.55,34.57,24500.0,28.5498,28.5663,28.5415,28.558,24500.0
2013-10-25 15:25:00,34.57,34.58,34.55,34.56,52600.0,28.558,28.5663,28.5415,28.5498,52600.0
2013-10-25 15:30:00,34.57,34.58,34.55,34.58,61100.0,28.558,28.5663,28.5415,28.5663,61100.0
2013-10-25 15:35:00,34.57,34.58,34.57,34.58,28400.0,28.558,28.5663,28.558,28.5663,28400.0
2013-10-25 15:40:00,34.58,34.58,34.56,34.58,58700.0,28.5663,28.5663,28.5498,28.5663,58700.0
2013-10-25 15:45:00,34.58,34.61,34.57,34.59,88800.0,28.5663,28.5911,28.558,28.5746,88800.0
2013-10-25 15:50:00,34.59,34.63,34.59,34.63,79800.0,28.5746,28.6076,28.5746,28.6076,79800.0
2013-10-25 15:55:00,34.62,34.66,34.6,34.64,213700.0,28.5993,28.6324,28.5828,28.6159,213700.0
2013-10-28 09:30:00,34.76,34.76,34.68,34.74,105000.0,28.715,28.715,28.6489,28.6985,105000.0
2013-10-28 09:35:00,34.75,34.77,34.67,34.67,47900.0,28.7067,28.7233,28.6407,28.6407,47900.0
2013-10-28 09:40:00,34.67,34.67,34.6,34.63,42300.0,28.6407,28.6407,28.5828,28.6076,42300.0
2013-10-28 09:45:00,34.64,34.75,34.62,34.73,84500.0,28.6159,28.7067,28.5993,28.6902,84500.0
2013-10-28 09:50:00,34.73,34.74,34.69,34.7,42600.0,28.6902,28.6985,28.6572,28.6654,42600.0
2013-10-28 09:55:00,34.7,34.72,34.68,34.68,24800.0,28.6654,28.682,28.6489,28.6489,24800.0
2013-10-28 10:00:00,34.69,34.74,34.67,34.73,27200.0,28.6572,28.6985,28.6407,28.6902,27200.0
2013-10-28 10:05:00,34.72,34.73,34.66,34.66,34900.0,28.682,28.6902,28.6324,28.6324,34900.0
2013-10-28 10:10:00,34.66,34.69,34.66,34.68,17000.0,28.6324,28.6572,28.6324,28.6489,17000.0
2013-10-28 10:15:00,34.69,34.72,34.67,34.71,23500.0,28.6572,28.682,28.6407,28.6737,23500.0
2013-10-28 10:20:00,34.7,34.73,34.69,34.72,18200.0,28.6654,28.6902,28.6572,28.682,18200.0
2013-10-28 10:25:00,34.72,34.73,34.67,34.68,41500.0,28.682,28.6902,28.6407,28.6489,41500.0
2013-10-28 10:30:00,34.67,34.67,34.58,34.62,96700.0,28.6407,28.6407,28.5663,28.5993,96700.0
2013-10-28 10:35:00,34.63,34.65,34.61,34.63,43600.0,28.6076,28.6241,28.5911,28.6076,43600.0
2013-10-28 10:40:00,34.64,34.64,34.61,34.62,22400.0,28.6159,28.6159,28.5911,28.5993,22400.0
2013-10-28 10:45:00,34.62,34.64,34.58,34.61,90700.0,28.5993,28.6159,28.5663,28.5911,90700.0
2013-10-28 10:50:00,34.61,34.65,34.59,34.65,69900.0,28.5911,28.6241,28.5746,28.6241,69900.0
2013-10-28 10:55:00,34.64,34.65,34.6,34.61,23600.0,28.6159,28.6241,28.5828,28.5911,23600.0
2013-10-28 11:00:00,34.62,34.63,34.6,34.61,10100.0,28.5993,28.6076,28.5828,28.5911,10100.0
2013-10-28 11:05:00,34.61,34.61,34.59,34.59,28300.0,28.5911,28.5911,28.5746,28.5746,28300.0
2013-10-28 11:10:00,34.59,34.61,34.59,34.59,19000.0,28.5746,28.5911,28.5746,28.5746,19000.0
2013-10-28 11:15:00,34.59,34.61,34.57,34.61,36700.0,28.5746,28.5911,28.558,28.5911,36700.0
2013-10-28 11:20:00,34.58,34.59,34.56,34.58,22600.0,28.5663,28.5746,28.5498,28.5663,22600.0
2013-10-28 11:25:00,34.58,34.63,34.58,34.63,17600.0,28.5663,28.6076,28.5663,28.6076,17600.0
2013-10-28 11:30:00,34.63,34.63,34.61,34.63,16400.0,28.6076,28.6076,28.5911,28.6076,16400.0
2013-10-28 11:35:00,34.63,34.65,34.62,34.65,15900.0,28.6076,28.6241,28.5993,28.6241,15900.0
2013-10-28 11:40:00,34.65,34.66,34.63,34.66,24600.0,28.6241,28.6324,28.6076,28.6324,24600.0
2013-10-28 11:45:00,34.66,34.71,34.66,34.71,13400.0,28.6324,28.6737,28.6324,28.6737,13400.0
2013-10-28 11:50:00,34.71,34.71,34.68,34.7,23800.0,28.6737,28.6737,28.6489,28.6654,23800.0
2013-10-28 11:55:00,34.7,34.72,34.7,34.7,20000.0,28.6654,28.682,28.6654,28.6654,20000.0
2013-10-28 12:00:00,34.71,34.71,34.7,34.7,7400.0,28.6737,28.6737,28.6654,28.6654,7400.0
2013-10-28 12:05:00,34.7,34.74,34.69,34.74,30200.0,28.6654,28.6985,28.6572,28.6985,30200.0
2013-10-28 12:10:00,34.74,34.77,34.74,34.74,22800.0,28.6985,28.7233,28.6985,28.6985,22800.0
2013-10-28 12:15:00,34.75,34.75,34.72,34.74,11300.0,28.7067,28.7067,28.682,28.6985,11300.0
2013-10-28 12:20:00,34.74,34.75,34.73,34.74,21600.0,28.6985,28.7067,28.6902,28.6985,21600.0
2013-10-28 12:25:00,34.75,34.78,34.74,34.76,19700.0,28.7067,28.7315,28.6985,28.715,19700.0
2013-10-28 12:30:00,34.77,34.77,34.73,34.73,26600.0,28.7233,28.7233,28.6902,28.6902,26600.0
2013-10-28 12:35:00,34.73,34.79,34.73,34.79,39600.0,28.6902,28.7398,28.6902,28.7398,39600.0
2013-10-28 12:40:00,34.79,34.79,34.77,34.77,7500.0,28.7398,28.7398,28.7233,28.7233,7500.0
2013-10-28 12:45:00,34.78,34.81,34.77,34.81,20400.0,28.7315,28.7563,28.7233,28.7563,20400.0
2013-10-28 12:50:00,34.8,34.8,34.79,34.8,11200.0,28.748,28.748,28.7398,28.748,11200.0
2013-10-28 12:55:00,34.81,34.82,34.81,34.82,11800.0,28.7563,28.7646,28.7563,28.7646,11800.0
2013-10-28 13:00:00,34.82,34.83,34.82,34.83,16100.0,28.7646,28.7728,28.7646,28.7728,16100.0
2013-10-28 13:05:00,34.83,34.85,34.82,34.85,25800.0,28.7728,28.7894,28.7646,28.7894,25800.0
2013-10-28 13:10:00,34.85,34.87,34.84,34.86,23000.0,28.7894,28.8059,28.7811,28.7976,23000.0
2013-10-28 13:15:00,34.86,34.87,34.82,34.82,30600.0,28.7976,28.8059,28.7646,28.7646,30600.0
2013-10-28 13:20:00,34.82,34.83,34.82,34.83,6800.0,28.7646,28.7728,28.7646,28.7728,6800.0
2013-10-28 13:25:00,34.82,34.83,34.81,34.81,11400.0,28.7646,28.7728,28.7563,28.7563,11400.0
2013-10-28 13:30:00,34.82,34.83,34.81,34.81,12600.0,28.7646,28.7728,28.7563,28.7563,12600.0
2013-10-28 13:35:00,34.81,34.82,34.79,34.8,6100.0,28.7563,28.7646,28.7398,28.748,6100.0
2013-10-28 13:40:00,34.8,34.8,34.79,34.79,10300.0,28.748,28.748,28.7398,28.7398,10300.0
2013-10-28 13:45:00,34.79,34.8,34.77,34.77,17800.0,28.7398,28.748,28.7233,28.7233,17800.0
2013-10-28 13:50:00,34.78,34.79,34.76,34.76,10700.0,28.7315,28.7398,28.715,28.715,10700.0
2013-10-28 13:55:00,34.76,34.77,34.76,34.76,7000.0,28.715,28.7233,28.715,28.715,7000.0
2013-10-28 14:00:00,34.77,34.78,34.76,34.77,31000.0,28.7233,28.7315,28.715,28.7233,31000.0
2013-10-28 14:05:00,34.77,34.78,34.76,34.76,19400.0,28.7233,28.7315,28.715,28.715,19400.0
2013-10-28 14:10:00,34.76,34.81,34.74,34.8,37300.0,28.715,28.7563,28.6985,28.748,37300.0
2013-10-28 14:15:00,34.8,34.85,34.8,34.84,14900.0,28.748,28.7894,28.748,28.7811,14900.0
2013-10-28 14:20:00,34.84,34.85,34.79,34.82,34800.0,28.7811,28.7894,28.7398,28.7646,34800.0
2013-10-28 14:25:00,34.83,34.85,34.82,34.84,26200.0,28.7728,28.7894,28.7646,28.7811,26200.0
2013-10-28 14:30:00,34.84,34.84,34.82,34.83,14600.0,28.7811,28.7811,28.7646,28.7728,14600.0
2013-10-28 14:35:00,34.82,34.83,34.82,34.83,8900.0,28.7646,28.7728,28.7646,28.7728,8900.0
2013-10-28 14:40:00,34.83,34.83,34.82,34.83,10300.0,28.7728,28.7728,28.7646,28.7728,10300.0
2013-10-28 14:45:00,34.83,34.84,34.83,34.84,6900.0,28.7728,28.7811,28.7728,28.7811,6900.0
2013-10-28 14:50:00,34.84,34.85,34.83,34.84,10200.0,28.7811,28.7894,28.7728,28.7811,10200.0
2013-10-28 14:55:00,34.84,34.85,34.84,34.84,18500.0,28.7811,28.7894,28.7811,28.7811,18500.0
2013-10-28 15:00:00,34.84,34.85,34.81,34.82,53100.0,28.7811,28.7894,28.7563,28.7646,53100.0
2013-10-28 15:05:00,34.82,34.82,34.78,34.79,41200.0,28.7646,28.7646,28.7315,28.7398,41200.0
2013-10-28 15:10:00,34.79,34.8,34.77,34.79,46000.0,28.7398,28.748,28.7233,28.7398,46000.0
2013-10-28 15:15:00,34.79,34.81,34.79,34.81,13500.0,28.7398,28.7563,28.7398,28.7563,13500.0
2013-10-28 15:20:00,34.8,34.82,34.8,34.82,22600.0,28.748,28.7646,28.748,28.7646,22600.0
2013-10-28 15:25:00,34.82,34.84,34.81,34.84,28300.0,28.7646,28.7811,28.7563,28.7811,28300.0
2013-10-28 15:30:00,34.84,34.85,34.83,34.85,52300.0,28.7811,28.7894,28.7728,28.7894,52300.0
2013-10-28 15:35:00,34.84,34.85,34.84,34.84,43700.0,28.7811,28.7894,28.7811,28.7811,43700.0
2013-10-28 15:40:00,34.84,34.87,34.82,34.83,84600.0,28.7811,28.8059,28.7646,28.7728,84600.0
2013-10-28 15:45:00,34.82,34.83,34.79,34.8,81400.0,28.7646,28.7728,28.7398,28.748,81400.0
2013-10-28 15:50:00,34.8,34.83,34.8,34.8,74800.0,28.748,28.7728,28.748,28.748,74800.0
2013-10-28 15:55:00,34.8,34.9,34.79,34.88,404800.0,28.748,28.8307,28.7398,28.8141,404800.0
2013-10-29 09:30:00,34.8,34.92,34.79,34.92,65000.0,28.748,28.8472,28.7398,28.8472,65000.0
2013-10-29 09:35:00,34.93,34.97,34.9,34.94,29000.0,28.8554,28.8885,28.8307,28.8637,29000.0
2013-10-29 09:40:00,34.92,34.95,34.89,34.94,20200.0,28.8472,28.872,28.8224,28.8637,20200.0
2013-10-29 09:45:00,34.93,34.94,34.91,34.93,17900.0,28.8554,28.8637,28.8389,28.8554,17900.0
2013-10-29 09:50:00,34.94,34.96,34.9,34.91,44800.0,28.8637,28.8802,28.8307,28.8389,44800.0
2013-10-29 09:55:00,34.92,34.98,34.91,34.96,30900.0,28.8472,28.8967,28.8389,28.8802,30900.0
2013-10-29 10:00:00,34.95,34.96,34.9,34.91,36100.0,28.872,28.8802,28.8307,28.8389,36100.0
2013-10-29 10:05:00,34.92,34.92,34.87,34.88,20000.0,28.8472,28.8472,28.8059,28.8141,20000.0
2013-10-29 10:10:00,34.87,34.88,34.84,34.87,26800.0,28.8059,28.8141,28.7811,28.8059,26800.0
2013-10-29 10:15:00,34.87,34.9,34.86,34.9,19900.0,28.8059,28.8307,28.7976,28.8307,19900.0
2013-10-29 10:20:00,34.9,34.91,34.87,34.87,16800.0,28.8307,28.8389,28.8059,28.8059,16800.0
2013-10-29 10:25:00,34.86,34.86,34.81,34.84,76800.0,28.7976,28.7976,28.7563,28.7811,76800.0
2013-10-29 10:30:00,34.85,34.9,34.85,34.9,16400.0,28.7894,28.8307,28.7894,28.8307,16400.0
2013-10-29 10:35:00,34.9,34.93,34.89,34.9,34600.0,28.8307,28.8554,28.8224,28.8307,34600.0
2013-10-29 10:40:00,34.89,34.89,34.87,34.87,17400.0,28.8224,28.8224,28.8059,28.8059,17400.0
2013-10-29 10:45:00,34.88,34.91,34.87,34.9,41600.0,28.8141,28.8389,28.8059,28.8307,41600.0
2013-10-29 10:50:00,34.89,34.9,34.85,34.85,21300.0,28.8224,28.8307,28.7894,28.7894,21300.0
2013-10-29 10:55:00,34.84,34.85,34.81,34.81,25600.0,28.7811,28.7894,28.7563,28.7563,25600.0
2013-10-29 11:00:00,34.81,34.82,34.8,34.8,17300.0,28.7563,28.7646,28.748,28.748,17300.0
2013-10-29 11:05:00,34.81,34.81,34.78,34.8,49500.0,28.7563,28.7563,28.7315,28.748,49500.0
2013-10-29 11:10:00,34.8,34.81,34.78,34.79,108900.0,28.748,28.7563,28.7315,28.7398,108900.0
2013-10-29 11:15:00,34.79,34.88,34.79,34.87,139600.0,28.7398,28.8141,28.7398,28.8059,139600.0
2013-10-29 11:20:00,34.87,34.91,34.87,34.9,87100.0,28.8059,28.8389,28.8059,28.8307,87100.0
2013-10-29 11:25:00,34.9,34.9,34.85,34.88,61100.0,28.8307,28.8307,28.7894,28.8141,61100.0
2013-10-29 11:30:00,34.87,34.89,34.85,34.86,12900.0,28.8059,28.8224,28.7894,28.7976,12900.0
2013-10-29 11:35:00,34.86,34.86,34.84,34.86,15100.0,28.7976,28.7976,28.7811,28.7976,15100.0
2013-10-29 11:40:00,34.86,34.87,34.84,34.85,27500.0,28.7976,28.8059,28.7811,28.7894,27500.0
2013-10-29 11:45:00,34.84,34.84,34.81,34.81,23200.0,28.7811,28.7811,28.7563,28.7563,23200.0
2013-10-29 11:50:00,34.81,34.84,34.8,34.84,49600.0,28.7563,28.7811,28.748,28.7811,49600.0
2013-10-29 11:55:00,34.84,34.85,34.83,34.83,88600.0,28.7811,28.7894,28.7728,28.7728,88600.0
2013-10-29 12:00:00,34.84,34.84,34.75,34.76,70400.0,28.7811,28.7811,28.7067,28.715,70400.0
2013-10-29 12:05:00,34.77,34.78,34.74,34.75,38000.0,28.7233,28.7315,28.6985,28.7067,38000.0
2013-10-29 12:10:00,34.74,34.75,34.72,34.73,43500.0,28.6985,28.7067,28.682,28.6902,43500.0
2013-10-29 12:15:00,34.73,34.76,34.72,34.75,46200.0,28.6902,28.715,28.682,28.7067,46200.0
2013-10-29 12:20:00,34.76,34.87,34.75,34.87,146400.0,28.715,28.8059,28.7067,28.8059,146400.0
2013-10-29 12:25:00,34.87,34.91,34.86,34.9,63400.0,28.8059,28.8389,28.7976,28.8307,63400.0
2013-10-29 12:30:00,34.89,34.92,34.88,34.91,24900.0,28.8224,28.8472,28.8141,28.8389,24900.0
2013-10-29 12:35:00,34.91,34.94,34.89,34.94,14200.0,28.8389,28.8637,28.8224,28.8637,14200.0
2013-10-29 12:40:00,34.94,34.95,34.92,34.93,9700.0,28.8637,28.872,28.8472,28.8554,9700.0
2013-10-29 12:45:00,34.94,34.94,34.89,34.91,22700.0,28.8637,28.8637,28.8224,28.8389,22700.0
2013-10-29 12:50:00,34.91,34.93,34.9,34.92,9100.0,28.8389,28.8554,28.8307,28.8472,9100.0
2013-10-29 12:55:00,34.92,34.93,34.9,34.92,16800.0,28.8472,28.8554,28.8307,28.8472,16800.0
2013-10-29 13:00:00,34.91,34.95,34.91,34.94,14000.0,28.8389,28.872,28.8389,28.8637,14000.0
2013-10-29 13:05:00,34.94,34.94,34.93,34.94,7200.0,28.8637,28.8637,28.8554,28.8637,7200.0
2013-10-29 13:10:00,34.94,34.94,34.92,34.93,5500.0,28.8637,28.8637,28.8472,28.8554,5500.0
2013-10-29 13:15:00,34.92,34.93,34.9,34.9,11500.0,28.8472,28.8554,28.8307,28.8307,11500.0
2013-10-29 13:20:00,34.9,34.9,34.87,34.87,11900.0,28.8307,28.8307,28.8059,28.8059,11900.0
2013-10-29 13:25:00,34.87,34.91,34.87,34.89,20100.0,28.8059,28.8389,28.8059,28.8224,20100.0
2013-10-29 13:30:00,34.89,34.92,34.89,34.92,14900.0,28.8224,28.8472,28.8224,28.8472,14900.0
2013-10-29 13:35:00,34.92,34.95,34.92,34.94,16300.0,28.8472,28.872,28.8472,28.8637,16300.0
2013-10-29 13:40:00,34.94,34.94,34.89,34.9,17500.0,28.8637,28.8637,28.8224,28.8307,17500.0
2013-10-29 13:45:00,34.89,34.9,34.87,34.88,25500.0,28.8224,28.8307,28.8059,28.8141,25500.0
2013-10-29 13:50:00,34.87,34.89,34.87,34.88,11300.0,28.8059,28.8224,28.8059,28.8141,11300.0
2013-10-29 13:55:00,34.88,34.91,34.87,34.88,29200.0,28.8141,28.8389,28.8059,28.8141,29200.0
2013-10-29 14:00:00,34.88,34.88,34.86,34.88,23000.0,28.8141,28.8141,28.7976,28.8141,23000.0
2013-10-29 14:05:00,34.88,34.91,34.88,34.91,17100.0,28.8141,28.8389,28.8141,28.8389,17100.0
2013-10-29 14:10:00,34.9,34.93,34.87,34.88,60300.0,28.8307,28.8554,28.8059,28.8141,60300.0
2013-10-29 14:15:00,34.88,34.9,34.87,34.89,36000.0,28.8141,28.8307,28.8059,28.8224,36000.0
2013-10-29 14:20:00,34.89,34.89,34.81,34.84,39800.0,28.8224,28.8224,28.7563,28.7811,39800.0
2013-10-29 14:25:00,34.85,34.88,34.82,34.86,100800.0,28.7894,28.8141,28.7646,28.7976,100800.0
2013-10-29 14:30:00,34.85,34.86,34.81,34.81,10100.0,28.7894,28.7976,28.7563,28.7563,10100.0
2013-10-29 14:35:00,34.81,34.84,34.8,34.83,24100.0,28.7563,28.7811,28.748,28.7728,24100.0
2013-10-29 14:40:00,34.83,34.83,34.8,34.8,11600.0,28.7728,28.7728,28.748,28.748,11600.0
2013-10-29 14:45:00,34.8,34.82,34.8,34.81,10700.0,28.748,28.7646,28.748,28.7563,10700.0
2013-10-29 14:50:00,34.81,34.82,34.8,34.82,120600.0,28.7563,28.7646,28.748,28.7646,120600.0
2013-10-29 14:55:00,34.82,34.88,34.81,34.86,219600.0,28.7646,28.8141,28.7563,28.7976,219600.0
2013-10-29 15:00:00,34.86,34.87,34.84,34.87,27900.0,28.7976,28.8059,28.7811,28.8059,27900.0
2013-10-29 15:05:00,34.87,34.87,34.83,34.83,37200.0,28.8059,28.8059,28.7728,28.7728,37200.0
2013-10-29 15:10:00,34.83,34.84,34.81,34.82,48300.0,28.7728,28.7811,28.7563,28.7646,48300.0
2013-10-29 15:15:00,34.82,34.88,34.81,34.87,48700.0,28.7646,28.8141,28.7563,28.8059,48700.0
2013-10-29 15:20:00,34.88,34.93,34.88,34.9,56200.0,28.8141,28.8554,28.8141,28.8307,56200.0
2013-10-29 15:25:00,34.9,34.91,34.85,34.89,97600.0,28.8307,28.8389,28.7894,28.8224,97600.0
2013-10-29 15:30:00,34.89,34.9,34.84,34.9,90500.0,28.8224,28.8307,28.7811,28.8307,90500.0
2013-10-29 15:35:00,34.89,34.92,34.89,34.92,15900.0,28.8224,28.8472,28.8224,28.8472,15900.0
2013-10-29 15:40:00,34.91,34.92,34.91,34.91,22800.0,28.8389,28.8472,28.8389,28.8389,22800.0
2013-10-29 15:45:00,34.91,34.92,34.89,34.92,71900.0,28.8389,28.8472,28.8224,28.8472,71900.0
2013-10-29 15:50:00,34.92,34.93,34.9,34.93,72900.0,28.8472,28.8554,28.8307,28.8554,72900.0
2013-10-29 15:55:00,34.92,34.97,34.92,34.96,138800.0,28.8472,28.8885,28.8472,28.8802,138800.0
2013-10-30 09:30:00,34.73,34.85,34.73,34.83,50500.0,28.6902,28.7894,28.6902,28.7728,50500.0
2013-10-30 09:35:00,34.83,34.96,34.81,34.92,88200.0,28.7728,28.8802,28.7563,28.8472,88200.0
2013-10-30 09:40:00,34.92,34.93,34.89,34.92,285500.0,28.8472,28.8554,28.8224,28.8472,285500.0
2013-10-30 09:45:00,34.92,34.93,34.9,34.9,42300.0,28.8472,28.8554,28.8307,28.8307,42300.0
2013-10-30 09:50:00,34.91,34.93,34.89,34.93,43800.0,28.8389,28.8554,28.8224,28.8554,43800.0
2013-10-30 09:55:00,34.93,34.93,34.88,34.91,40600.0,28.8554,28.8554,28.8141,28.8389,40600.0
2013-10-30 10:00:00,34.91,34.94,34.89,34.94,50000.0,28.8389,28.8637,28.8224,28.8637,50000.0
2013-10-30 10:05:00,34.94,34.99,34.89,34.98,287300.0,28.8637,28.905,28.8224,28.8967,287300.0
2013-10-30 10:10:00,34.97,34.99,34.95,34.97,25400.0,28.8885,28.905,28.872,28.8885,25400.0
2013-10-30 10:15:00,34.97,34.97,34.95,34.95,31100.0,28.8885,28.8885,28.872,28.872,31100.0
2013-10-30 10:20:00,34.95,34.98,34.94,34.95,64700.0,28.872,28.8967,28.8637,28.872,64700.0
2013-10-30 10:25:00,34.94,34.94,34.9,34.9,38400.0,28.8637,28.8637,28.8307,28.8307,38400.0
2013-10-30 10:30:00,34.9,34.91,34.88,34.89,275400.0,28.8307,28.8389,28.8141,28.8224,275400.0
2013-10-30 10:35:00,34.89,34.95,34.85,34.85,388900.0,28.8224,28.872,28.7894,28.7894,388900.0
2013-10-30 10:40:00,34.85,34.94,34.85,34.92,117600.0,28.7894,28.8637,28.7894,28.8472,117600.0
2013-10-30 10:45:00,34.92,34.94,34.9,34.93,111700.0,28.8472,28.8637,28.8307,28.8554,111700.0
2013-10-30 10:50:00,34.93,34.98,34.93,34.98,65100.0,28.8554,28.8967,28.8554,28.8967,65100.0
2013-10-30 10:55:00,34.98,34.98,34.94,34.96,21200.0,28.8967,28.8967,28.8637,28.8802,21200.0
2013-10-30 11:00:00,34.97,34.98,34.92,34.94,26000.0,28.8885,28.8967,28.8472,28.8637,26000.0
2013-10-30 11:05:00,34.93,34.97,34.93,34.95,216300.0,28.8554,28.8885,28.8554,28.872,216300.0
2013-10-30 11:10:00,34.95,34.98,34.95,34.97,25600.0,28.872,28.8967,28.872,28.8885,25600.0
2013-10-30 11:15:00,34.98,34.98,34.91,34.93,16500.0,28.8967,28.8967,28.8389,28.8554,16500.0
2013-10-30 11:20:00,34.92,34.93,34.9,34.9,51100.0,28.8472,28.8554,28.8307,28.8307,51100.0
2013-10-30 11:25:00,34.9,34.96,34.9,34.96,50400.0,28.8307,28.8802,28.8307,28.8802,50400.0
2013-10-30 11:30:00,34.95,34.97,34.92,34.95,102500.0,28.872,28.8885,28.8472,28.872,102500.0
2013-10-30 11:35:00,34.95,34.96,34.91,34.91,145200.0,28.872,28.8802,28.8389,28.8389,145200.0
2013-10-30 11:40:00,34.92,34.93,34.91,34.91,95100.0,28.8472,28.8554,28.8389,28.8389,95100.0
2013-10-30 11:45:00,34.92,34.93,34.91,34.92,53900.0,28.8472,28.8554,28.8389,28.8472,53900.0
2013-10-30 11:50:00,34.92,34.92,34.9,34.91,45500.0,28.8472,28.8472,28.8307,28.8389,45500.0
2013-10-30 11:55:00,34.92,34.92,34.9,34.9,38000.0,28.8472,28.8472,28.8307,28.8307,38000.0
2013-10-30 12:00:00,34.9,34.91,34.89,34.9,50400.0,28.8307,28.8389,28.8224,28.8307,50400.0
2013-10-30 12:05:00,34.89,34.92,34.89,34.91,41000.0,28.8224,28.8472,28.8224,28.8389,41000.0
2013-10-30 12:10:00,34.92,34.93,34.9,34.9,16300.0,28.8472,28.8554,28.8307,28.8307,16300.0
2013-10-30 12:15:00,34.89,34.91,34.88,34.91,22000.0,28.8224,28.8389,28.8141,28.8389,22000.0
2013-10-30 12:20:00,34.9,34.92,34.9,34.9,37400.0,28.8307,28.8472,28.8307,28.8307,37400.0
2013-10-30 12:25:00,34.91,34.95,34.9,34.93,49600.0,28.8389,28.872,28.8307,28.8554,49600.0
2013-10-30 12:30:00,34.93,34.95,34.93,34.94,15400.0,28.8554,28.872,28.8554,28.8637,15400.0
2013-10-30 12:35:00,34.95,34.98,34.93,34.98,20900.0,28.872,28.8967,28.8554,28.8967,20900.0
2013-10-30 12:40:00,34.97,35.0,34.97,35.0,15700.0,28.8885,28.9133,28.8885,28.9133,15700.0
2013-10-30 12:45:00,34.99,35.0,34.98,35.0,14900.0,28.905,28.9133,28.8967,28.9133,14900.0
2013-10-30 12:50:00,35.0,35.01,34.99,34.99,20000.0,28.9133,28.9215,28.905,28.905,20000.0
2013-10-30 12:55:00,34.99,35.0,34.98,34.98,7500.0,28.905,28.9133,28.8967,28.8967,7500.0
2013-10-30 13:00:00,34.98,35.0,34.96,34.99,29600.0,28.8967,28.9133,28.8802,28.905,29600.0
2013-10-30 13:05:00,35.0,35.01,34.94,34.94,79800.0,28.9133,28.9215,28.8637,28.8637,79800.0
2013-10-30 13:10:00,34.95,34.95,34.9,34.91,24700.0,28.872,28.872,28.8307,28.8389,24700.0
2013-10-30 13:15:00,34.91,34.92,34.9,34.9,26300.0,28.8389,28.8472,28.8307,28.8307,26300.0
2013-10-30 13:20:00,34.91,34.91,34.87,34.9,38300.0,28.8389,28.8389,28.8059,28.8307,38300.0
2013-10-30 13:25:00,34.9,34.93,34.9,34.92,14400.0,28.8307,28.8554,28.8307,28.8472,14400.0
2013-10-30 13:30:00,34.93,34.93,34.91,34.91,7700.0,28.8554,28.8554,28.8389,28.8389,7700.0
2013-10-30 13:35:00,34.91,34.92,34.91,34.92,17100.0,28.8389,28.8472,28.8389,28.8472,17100.0
2013-10-30 13:40:00,34.93,34.95,34.92,34.92,18600.0,28.8554,28.872,28.8472,28.8472,18600.0
2013-10-30 13:45:00,34.92,34.93,34.91,34.93,24400.0,28.8472,28.8554,28.8389,28.8554,24400.0
2013-10-30 13:50:00,34.92,34.93,34.92,34.93,56500.0,28.8472,28.8554,28.8472,28.8554,56500.0
2013-10-30 13:55:00,34.92,34.93,34.87,34.88,27000.0,28.8472,28.8554,28.8059,28.8141,27000.0
2013-10-30 14:00:00,34.89,34.96,34.86,34.91,66800.0,28.8224,28.8802,28.7976,28.8389,66800.0
2013-10-30 14:05:00,34.91,34.95,34.83,34.84,31800.0,28.8389,28.872,28.7728,28.7811,31800.0
2013-10-30 14:10:00,34.85,34.88,34.8,34.83,34100.0,28.7894,28.8141,28.748,28.7728,34100.0
2013-10-30 14:15:00,34.82,34.82,34.64,34.67,106900.0,28.7646,28.7646,28.6159,28.6407,106900.0
2013-10-30 14:20:00,34.67,34.7,34.58,34.64,67400.0,28.6407,28.6654,28.5663,28.6159,67400.0
2013-10-30 14:25:00,34.65,34.67,34.61,34.66,99100.0,28.6241,28.6407,28.5911,28.6324,99100.0
2013-10-30 14:30:00,34.67,34.76,34.67,34.75,60900.0,28.6407,28.715,28.6407,28.7067,60900.0
2013-10-30 14:35:00,34.75,34.83,34.75,34.83,43900.0,28.7067,28.7728,28.7067,28.7728,43900.0
2013-10-30 14:40:00,34.83,34.87,34.78,34.78,46300.0,28.7728,28.8059,28.7315,28.7315,46300.0
2013-10-30 14:45:00,34.78,34.82,34.77,34.82,36600.0,28.7315,28.7646,28.7233,28.7646,36600.0
2013-10-30 14:50:00,34.82,34.86,34.8,34.84,68300.0,28.7646,28.7976,28.748,28.7811,68300.0
2013-10-30 14:55:00,34.85,34.88,34.82,34.87,47400.0,28.7894,28.8141,28.7646,28.8059,47400.0
2013-10-30 15:00:00,34.87,34.89,34.84,34.89,23500.0,28.8059,28.8224,28.7811,28.8224,23500.0
2013-10-30 15:05:00,34.9,34.95,34.9,34.92,75600.0,28.8307,28.872,28.8307,28.8472,75600.0
2013-10-30 15:10:00,34.93,34.93,34.89,34.91,26800.0,28.8554,28.8554,28.8224,28.8389,26800.0
2013-10-30 15:15:00,34.9,34.91,34.89,34.9,49200.0,28.8307,28.8389,28.8224,28.8307,49200.0
2013-10-30 15:20:00,34.9,34.94,34.9,34.92,112500.0,28.8307,28.8637,28.8307,28.8472,112500.0
2013-10-30 15:25:00,34.92,34.92,34.88,34.89,23000.0,28.8472,28.8472,28.8141,28.8224,23000.0
2013-10-30 15:30:00,34.88,34.9,34.88,34.9,29500.0,28.8141,28.8307,28.8141,28.8307,29500.0
2013-10-30 15:35:00,34.9,34.9,34.85,34.85,40400.0,28.8307,28.8307,28.7894,28.7894,40400.0
2013-10-30 15:40:00,34.85,34.9,34.84,34.84,40900.0,28.7894,28.8307,28.7811,28.7811,40900.0
2013-10-30 15:45:00,34.85,34.88,34.82,34.83,64800.0,28.7894,28.8141,28.7646,28.7728,64800.0
2013-10-30 15:50:00,34.83,34.87,34.82,34.82,63900.0,28.7728,28.8059,28.7646,28.7646,63900.0
2013-10-30 15:55:00,34.83,34.91,34.82,34.91,501200.0,28.7728,28.8389,28.7646,28.8389,501200.0
2013-10-31 09:30:00,34.63,34.7,34.6,34.65,77400.0,28.6076,28.6654,28.5828,28.6241,77400.0
2013-10-31 09:35:00,34.66,34.8,34.66,34.8,33200.0,28.6324,28.748,28.6324,28.748,33200.0
2013-10-31 09:40:00,34.82,34.88,34.8,34.87,26000.0,28.7646,28.8141,28.748,28.8059,26000.0
2013-10-31 09:45:00,34.89,34.9,34.85,34.86,41100.0,28.8224,28.8307,28.7894,28.7976,41100.0
2013-10-31 09:50:00,34.86,34.87,34.79,34.8,52600.0,28.7976,28.8059,28.7398,28.748,52600.0
2013-10-31 09:55:00,34.8,34.83,34.76,34.8,31500.0,28.748,28.7728,28.715,28.748,31500.0
2013-10-31 10:00:00,34.8,34.85,34.77,34.85,28100.0,28.748,28.7894,28.7233,28.7894,28100.0
2013-10-31 10:05:00,34.84,34.84,34.76,34.83,16900.0,28.7811,28.7811,28.715,28.7728,16900.0
2013-10-31 10:10:00,34.84,34.9,34.81,34.9,19900.0,28.7811,28.8307,28.7563,28.8307,19900.0
2013-10-31 10:15:00,34.9,34.9,34.85,34.87,17200.0,28.8307,28.8307,28.7894,28.8059,17200.0
2013-10-31 10:20:00,34.87,34.9,34.87,34.88,11700.0,28.8059,28.8307,28.8059,28.8141,11700.0
2013-10-31 10:25:00,34.88,34.9,34.86,34.87,35800.0,28.8141,28.8307,28.7976,28.8059,35800.0
2013-10-31 10:30:00,34.86,34.9,34.85,34.85,17600.0,28.7976,28.8307,28.7894,28.7894,17600.0
2013-10-31 10:35:00,34.84,34.84,34.79,34.8,36700.0,28.7811,28.7811,28.7398,28.748,36700.0
2013-10-31 10:40:00,34.8,34.88,34.8,34.87,83800.0,28.748,28.8141,28.748,28.8059,83800.0
2013-10-31 10:45:00,34.87,34.91,34.87,34.89,27000.0,28.8059,28.8389,28.8059,28.8224,27000.0
2013-10-31 10:50:00,34.89,34.94,34.88,34.92,35000.0,28.8224,28.8637,28.8141,28.8472,35000.0
2013-10-31 10:55:00,34.93,34.93,34.88,34.9,26400.0,28.8554,28.8554,28.8141,28.8307,26400.0
2013-10-31 11:00:00,34.9,34.91,34.89,34.9,43500.0,28.8307,28.8389,28.8224,28.8307,43500.0
2013-10-31 11:05:00,34.9,34.9,34.87,34.89,21000.0,28.8307,28.8307,28.8059,28.8224,21000.0
2013-10-31 11:10:00,34.89,34.91,34.88,34.89,18500.0,28.8224,28.8389,28.8141,28.8224,18500.0
2013-10-31 11:15:00,34.88,34.88,34.82,34.84,45100.0,28.8141,28.8141,28.7646,28.7811,45100.0
2013-10-31 11:20:00,34.83,34.87,34.83,34.87,7900.0,28.7728,28.8059,28.7728,28.8059,7900.0
2013-10-31 11:25:00,34.86,34.86,34.81,34.83,15300.0,28.7976,28.7976,28.7563,28.7728,15300.0
2013-10-31 11:30:00,34.82,34.83,34.79,34.79,8000.0,28.7646,28.7728,28.7398,28.7398,8000.0
2013-10-31 11:35:00,34.79,34.8,34.78,34.79,25300.0,28.7398,28.748,28.7315,28.7398,25300.0
2013-10-31 11:40:00,34.79,34.8,34.77,34.78,28800.0,28.7398,28.748,28.7233,28.7315,28800.0
2013-10-31 11:45:00,34.78,34.83,34.78,34.83,22600.0,28.7315,28.7728,28.7315,28.7728,22600.0
2013-10-31 11:50:00,34.83,34.84,34.8,34.81,9600.0,28.7728,28.7811,28.748,28.7563,9600.0
2013-10-31 11:55:00,34.81,34.84,34.81,34.84,49900.0,28.7563,28.7811,28.7563,28.7811,49900.0
2013-10-31 12:00:00,34.85,34.87,34.81,34.87,24300.0,28.7894,28.8059,28.7563,28.8059,24300.0
2013-10-31 12:05:00,34.86,34.88,34.84,34.85,18200.0,28.7976,28.8141,28.7811,28.7894,18200.0
2013-10-31 12:10:00,34.84,34.87,34.84,34.86,31500.0,28.7811,28.8059,28.7811,28.7976,31500.0
2013-10-31 12:15:00,34.87,34.89,34.86,34.89,38700.0,28.8059,28.8224,28.7976,28.8224,38700.0
2013-10-31 12:20:00,34.89,34.9,34.85,34.85,96300.0,28.8224,28.8307,28.7894,28.7894,96300.0
2013-10-31 12:25:00,34.85,34.86,34.84,34.85,2800.0,28.7894,28.7976,28.7811,28.7894,2800.0
2013-10-31 12:30:00,34.84,34.9,34.84,34.87,40600.0,28.7811,28.8307,28.7811,28.8059,40600.0
2013-10-31 12:35:00,34.87,34.9,34.87,34.89,23800.0,28.8059,28.8307,28.8059,28.8224,23800.0
2013-10-31 12:40:00,34.9,34.9,34.88,34.88,8500.0,28.8307,28.8307,28.8141,28.8141,8500.0
2013-10-31 12:45:00,34.88,34.89,34.81,34.83,10700.0,28.8141,28.8224,28.7563,28.7728,10700.0
2013-10-31 12:50:00,34.82,34.83,34.81,34.82,13400.0,28.7646,28.7728,28.7563,28.7646,13400.0
2013-10-31 12:55:00,34.82,34.82,34.8,34.8,23400.0,28.7646,28.7646,28.748,28.748,23400.0
2013-10-31 13:00:00,34.8,34.85,34.77,34.77,55000.0,28.748,28.7894,28.7233,28.7233,55000.0
2013-10-31 13:05:00,34.78,34.79,34.76,34.76,25700.0,28.7315,28.7398,28.715,28.715,25700.0
2013-10-31 13:10:00,34.76,34.76,34.74,34.74,23000.0,28.715,28.715,28.6985,28.6985,23000.0
2013-10-31 13:15:00,34.73,34.75,34.73,34.75,10300.0,28.6902,28.7067,28.6902,28.7067,10300.0
2013-10-31 13:20:00,34.75,34.75,34.73,34.73,18700.0,28.7067,28.7067,28.6902,28.6902,18700.0
2013-10-31 13:25:00,34.73,34.75,34.73,34.74,11900.0,28.6902,28.7067,28.6902,28.6985,11900.0
2013-10-31 13:30:00,34.74,34.75,34.74,34.75,17500.0,28.6985,28.7067,28.6985,28.7067,17500.0
2013-10-31 13:35:00,34.75,34.75,34.73,34.75,25800.0,28.7067,28.7067,28.6902,28.7067,25800.0
2013-10-31 13:40:00,34.75,34.77,34.74,34.76,40000.0,28.7067,28.7233,28.6985,28.715,40000.0
2013-10-31 13:45:00,34.76,34.77,34.75,34.76,11600.0,28.715,28.7233,28.7067,28.715,11600.0
2013-10-31 13:50:00,34.76,34.76,34.75,34.76,33000.0,28.715,28.715,28.7067,28.715,33000.0
2013-10-31 13:55:00,34.76,34.76,34.74,34.74,8100.0,28.715,28.715,28.6985,28.6985,8100.0
2013-10-31 14:00:00,34.73,34.75,34.72,34.72,16200.0,28.6902,28.7067,28.682,28.682,16200.0
2013-10-31 14:05:00,34.73,34.73,34.69,34.72,42400.0,28.6902,28.6902,28.6572,28.682,42400.0
2013-10-31 14:10:00,34.72,34.75,34.71,34.75,28900.0,28.682,28.7067,28.6737,28.7067,28900.0
2013-10-31 14:15:00,34.75,34.79,34.74,34.79,37700.0,28.7067,28.7398,28.6985,28.7398,37700.0
2013-10-31 14:20:00,34.79,34.8,34.77,34.79,12200.0,28.7398,28.748,28.7233,28.7398,12200.0
2013-10-31 14:25:00,34.79,34.81,34.78,34.81,18000.0,28.7398,28.7563,28.7315,28.7563,18000.0
2013-10-31 14:30:00,34.8,34.81,34.77,34.78,12900.0,28.748,28.7563,28.7233,28.7315,12900.0
2013-10-31 14:35:00,34.77,34.78,34.76,34.77,10400.0,28.7233,28.7315,28.715,28.7233,10400.0
2013-10-31 14:40:00,34.78,34.8,34.77,34.78,21500.0,28.7315,28.748,28.7233,28.7315,21500.0
2013-10-31 14:45:00,34.77,34.79,34.75,34.77,18900.0,28.7233,28.7398,28.7067,28.7233,18900.0
2013-10-31 14:50:00,34.77,34.79,34.75,34.77,9100.0,28.7233,28.7398,28.7067,28.7233,9100.0
2013-10-31 14:55:00,34.77,34.77,34.75,34.75,25900.0,28.7233,28.7233,28.7067,28.7067,25900.0
2013-10-31 15:00:00,34.75,34.75,34.7,34.7,74100.0,28.7067,28.7067,28.6654,28.6654,74100.0
2013-10-31 15:05:00,34.7,34.71,34.68,34.7,40200.0,28.6654,28.6737,28.6489,28.6654,40200.0
2013-10-31 15:10:00,34.7,34.7,34.68,34.69,47100.0,28.6654,28.6654,28.6489,28.6572,47100.0
2013-10-31 15:15:00,34.69,34.7,34.67,34.68,86200.0,28.6572,28.6654,28.6407,28.6489,86200.0
2013-10-31 15:20:00,34.68,34.69,34.65,34.67,53300.0,28.6489,28.6572,28.6241,28.6407,53300.0
2013-10-31 15:25:00,34.67,34.67,34.66,34.66,15000.0,28.6407,28.6407,28.6324,28.6324,15000.0
2013-10-31 15:30:00,34.66,34.66,34.61,34.61,55500.0,28.6324,28.6324,28.5911,28.5911,55500.0
2013-10-31 15:35:00,34.61,34.64,34.61,34.63,51000.0,28.5911,28.6159,28.5911,28.6076,51000.0
2013-10-31 15:40:00,34.63,34.65,34.63,34.64,158600.0,28.6076,28.6241,28.6076,28.6159,158600.0
2013-10-31 15:45:00,34.63,34.64,34.58,34.59,164400.0,28.6076,28.6159,28.5663,28.5746,164400.0
2013-10-31 15:50:00,34.59,34.61,34.55,34.58,137500.0,28.5746,28.5911,28.5415,28.5663,137500.0
2013-10-31 15:55:00,34.58,34.71,34.54,34.66,993500.0,28.5663,28.6737,28.5333,28.6324,993500.0
2013-11-01 09:30:00,34.67,34.7,34.65,34.67,56500.0,28.6407,28.6654,28.6241,28.6407,56500.0
2013-11-01 09:35:00,34.67,34.72,34.66,34.66,51000.0,28.6407,28.682,28.6324,28.6324,51000.0
2013-11-01 09:40:00,34.67,34.73,34.65,34.71,85600.0,28.6407,28.6902,28.6241,28.6737,85600.0
2013-11-01 09:45:00,34.7,34.77,34.7,34.75,45800.0,28.6654,28.7233,28.6654,28.7067,45800.0
2013-11-01 09:50:00,34.75,34.78,34.75,34.75,29000.0,28.7067,28.7315,28.7067,28.7067,29000.0
2013-11-01 09:55:00,34.76,34.77,34.71,34.73,41800.0,28.715,28.7233,28.6737,28.6902,41800.0
2013-11-01 10:00:00,34.71,34.72,34.66,34.67,53300.0,28.6737,28.682,28.6324,28.6407,53300.0
2013-11-01 10:05:00,34.66,34.79,34.66,34.77,39800.0,28.6324,28.7398,28.6324,28.7233,39800.0
2013-11-01 10:10:00,34.78,34.78,34.71,34.72,136400.0,28.7315,28.7315,28.6737,28.682,136400.0
2013-11-01 10:15:00,34.71,34.72,34.67,34.71,81900.0,28.6737,28.682,28.6407,28.6737,81900.0
2013-11-01 10:20:00,34.71,34.73,34.7,34.73,24300.0,28.6737,28.6902,28.6654,28.6902,24300.0
2013-11-01 10:25:00,34.72,34.74,34.71,34.73,19300.0,28.682,28.6985,28.6737,28.6902,19300.0
2013-11-01 10:30:00,34.73,34.75,34.72,34.74,18600.0,28.6902,28.7067,28.682,28.6985,18600.0
2013-11-01 10:35:00,34.73,34.73,34.71,34.72,38400.0,28.6902,28.6902,28.6737,28.682,38400.0
2013-11-01 10:40:00,34.72,34.74,34.72,34.73,20600.0,28.682,28.6985,28.682,28.6902,20600.0
2013-11-01 10:45:00,34.73,34.75,34.72,34.75,37100.0,28.6902,28.7067,28.682,28.7067,37100.0
2013-11-01 10:50:00,34.75,34.75,34.73,34.75,25800.0,28.7067,28.7067,28.6902,28.7067,25800.0
2013-11-01 10:55:00,34.74,34.75,34.72,34.72,85500.0,28.6985,28.7067,28.682,28.682,85500.0
2013-11-01 11:00:00,34.71,34.72,34.68,34.69,73700.0,28.6737,28.682,28.6489,28.6572,73700.0
2013-11-01 11:05:00,34.69,34.69,34.65,34.65,34300.0,28.6572,28.6572,28.6241,28.6241,34300.0
2013-11-01 11:10:00,34.66,34.66,34.62,34.63,70900.0,28.6324,28.6324,28.5993,28.6076,70900.0
2013-11-01 11:15:00,34.63,34.63,34.6,34.63,62800.0,28.6076,28.6076,28.5828,28.6076,62800.0
2013-11-01 11:20:00,34.63,34.66,34.63,34.64,25500.0,28.6076,28.6324,28.6076,28.6159,25500.0
2013-11-01 11:25:00,34.63,34.65,34.6,34.61,35700.0,28.6076,28.6241,28.5828,28.5911,35700.0
2013-11-01 11:30:00,34.62,34.63,34.59,34.63,36600.0,28.5993,28.6076,28.5746,28.6076,36600.0
2013-11-01 11:35:00,34.63,34.66,34.61,34.65,44000.0,28.6076,28.6324,28.5911,28.6241,44000.0
2013-11-01 11:40:00,34.65,34.65,34.62,34.64,46300.0,28.6241,28.6241,28.5993,28.6159,46300.0
2013-11-01 11:45:00,34.63,34.63,34.59,34.62,32400.0,28.6076,28.6076,28.5746,28.5993,32400.0
2013-11-01 11:50:00,34.62,34.62,34.57,34.57,40300.0,28.5993,28.5993,28.558,28.558,40300.0
2013-11-01 11:55:00,34.57,34.57,34.54,34.56,53500.0,28.558,28.558,28.5333,28.5498,53500.0
2013-11-01 12:00:00,34.56,34.59,34.55,34.55,20400.0,28.5498,28.5746,28.5415,28.5415,20400.0
2013-11-01 12:05:00,34.56,34.57,34.54,34.57,35600.0,28.5498,28.558,28.5333,28.558,35600.0
2013-11-01 12:10:00,34.57,34.58,34.54,34.54,32500.0,28.558,28.5663,28.5333,28.5333,32500.0
2013-11-01 12:15:00,34.55,34.55,34.49,34.51,70400.0,28.5415,28.5415,28.492,28.5085,70400.0
2013-11-01 12:20:00,34.5,34.53,34.49,34.52,30000.0,28.5002,28.525,28.492,28.5167,30000.0
2013-11-01 12:25:00,34.52,34.56,34.52,34.54,16800.0,28.5167,28.5498,28.5167,28.5333,16800.0
2013-11-01 12:30:00,34.54,34.58,34.54,34.58,11900.0,28.5333,28.5663,28.5333,28.5663,11900.0
2013-11-01 12:35:00,34.58,34.59,34.55,34.56,11800.0,28.5663,28.5746,28.5415,28.5498,11800.0
2013-11-01 12:40:00,34.56,34.59,34.55,34.55,37300.0,28.5498,28.5746,28.5415,28.5415,37300.0
2013-11-01 12:45:00,34.55,34.57,34.55,34.56,39300.0,28.5415,28.558,28.5415,28.5498,39300.0
2013-11-01 12:50:00,34.56,34.57,34.55,34.55,17400.0,28.5498,28.558,28.5415,28.5415,17400.0
2013-11-01 12:55:00,34.54,34.56,34.54,34.55,33100.0,28.5333,28.5498,28.5333,28.5415,33100.0
2013-11-01 13:00:00,34.56,34.56,34.54,34.54,17800.0,28.5498,28.5498,28.5333,28.5333,17800.0
2013-11-01 13:05:00,34.54,34.56,34.52,34.55,23200.0,28.5333,28.5498,28.5167,28.5415,23200.0
2013-11-01 13:10:00,34.56,34.56,34.55,34.55,12300.0,28.5498,28.5498,28.5415,28.5415,12300.0
2013-11-01 13:15:00,34.55,34.55,34.52,34.53,10800.0,28.5415,28.5415,28.5167,28.525,10800.0
2013-11-01 13:20:00,34.52,34.57,34.52,34.56,27500.0,28.5167,28.558,28.5167,28.5498,27500.0
2013-11-01 13:25:00,34.56,34.61,34.55,34.6,12100.0,28.5498,28.5911,28.5415,28.5828,12100.0
2013-11-01 13:30:00,34.6,34.61,34.59,34.6,18300.0,28.5828,28.5911,28.5746,28.5828,18300.0
2013-11-01 13:35:00,34.61,34.7,34.61,34.68,23500.0,28.5911,28.6654,28.5911,28.6489,23500.0
2013-11-01 13:40:00,34.68,34.69,34.67,34.67,11000.0,28.6489,28.6572,28.6407,28.6407,11000.0
2013-11-01 13:45:00,34.67,34.73,34.64,34.73,93200.0,28.6407,28.6902,28.6159,28.6902,93200.0
2013-11-01 13:50:00,34.74,34.74,34.71,34.72,17600.0,28.6985,28.6985,28.6737,28.682,17600.0
2013-11-01 13:55:00,34.72,34.72,34.7,34.7,17200.0,28.682,28.682,28.6654,28.6654,17200.0
2013-11-01 14:00:00,34.7,34.76,34.7,34.75,15400.0,28.6654,28.715,28.6654,28.7067,15400.0
2013-11-01 14:05:00,34.74,34.77,34.73,34.75,22400.0,28.6985,28.7233,28.6902,28.7067,22400.0
2013-11-01 14:10:00,34.75,34.75,34.7,34.71,24500.0,28.7067,28.7067,28.6654,28.6737,24500.0
2013-11-01 14:15:00,34.72,34.73,34.7,34.72,18400.0,28.682,28.6902,28.6654,28.682,18400.0
2013-11-01 14:20:00,34.72,34.72,34.7,34.71,10500.0,28.682,28.682,28.6654,28.6737,10500.0
2013-11-01 14:25:00,34.7,34.72,34.7,34.72,6700.0,28.6654,28.682,28.6654,28.682,6700.0
2013-11-01 14:30:00,34.72,34.73,34.7,34.72,16600.0,28.682,28.6902,28.6654,28.682,16600.0
2013-11-01 14:35:00,34.73,34.75,34.72,34.73,20800.0,28.6902,28.7067,28.682,28.6902,20800.0
2013-11-01 14:40:00,34.72,34.78,34.72,34.76,24900.0,28.682,28.7315,28.682,28.715,24900.0
2013-11-01 14:45:00,34.76,34.83,34.76,34.82,51700.0,28.715,28.7728,28.715,28.7646,51700.0
2013-11-01 14:50:00,34.83,34.83,34.73,34.73,21900.0,28.7728,28.7728,28.6902,28.6902,21900.0
2013-11-01 14:55:00,34.73,34.76,34.72,34.72,40200.0,28.6902,28.715,28.682,28.682,40200.0
2013-11-01 15:00:00,34.72,34.75,34.72,34.74,29100.0,28.682,28.7067,28.682,28.6985,29100.0
2013-11-01 15:05:00,34.75,34.75,34.68,34.68,32500.0,28.7067,28.7067,28.6489,28.6489,32500.0
2013-11-01 15:10:00,34.69,34.73,34.69,34.73,30900.0,28.6572,28.6902,28.6572,28.6902,30900.0
2013-11-01 15:15:00,34.73,34.73,34.69,34.69,28200.0,28.6902,28.6902,28.6572,28.6572,28200.0
2013-11-01 15:20:00,34.69,34.72,34.69,34.7,49900.0,28.6572,28.682,28.6572,28.6654,49900.0
2013-11-01 15:25:00,34.69,34.73,34.69,34.72,27400.0,28.6572,28.6902,28.6572,28.682,27400.0
2013-11-01 15:30:00,34.72,34.75,34.71,34.72,28300.0,28.682,28.7067,28.6737,28.682,28300.0
2013-11-01 15:35:00,34.72,34.73,34.68,34.68,65600.0,28.682,28.6902,28.6489,28.6489,65600.0
2013-11-01 15:40:00,34.68,34.73,34.68,34.72,57200.0,28.6489,28.6902,28.6489,28.682,57200.0
2013-11-01 15:45:00,34.73,34.77,34.73,34.75,82600.0,28.6902,28.7233,28.6902,28.7067,82600.0
2013-11-01 15:50:00,34.74,34.77,34.74,34.77,68700.0,28.6985,28.7233,28.6985,28.7233,68700.0
2013-11-01 15:55:00,34.77,34.85,34.72,34.85,365200.0,28.7233,28.7894,28.682,28.7894,365200.0
2013-11-04 09:30:00,34.97,35.05,34.93,35.02,56700.0,28.8885,28.9546,28.8554,28.9298,56700.0
2013-11-04 09:35:00,35.03,35.03,35.01,35.01,11100.0,28.938,28.938,28.9215,28.9215,11100.0
2013-11-04 09:40:00,35.02,35.02,34.94,34.94,72200.0,28.9298,28.9298,28.8637,28.8637,72200.0
2013-11-04 09:45:00,34.95,35.01,34.95,35.0,19300.0,28.872,28.9215,28.872,28.9133,19300.0
2013-11-04 09:50:00,35.01,35.09,35.01,35.08,30700.0,28.9215,28.9876,28.9215,28.9794,30700.0
2013-11-04 09:55:00,35.08,35.14,35.05,35.13,33400.0,28.9794,29.0289,28.9546,29.0207,33400.0
2013-11-04 10:00:00,35.12,35.15,35.1,35.12,26400.0,29.0124,29.0372,28.9959,29.0124,26400.0
2013-11-04 10:05:00,35.12,35.12,35.05,35.07,32800.0,29.0124,29.0124,28.9546,28.9711,32800.0
2013-11-04 10:10:00,35.08,35.12,35.07,35.09,22100.0,28.9794,29.0124,28.9711,28.9876,22100.0
2013-11-04 10:15:00,35.09,35.09,35.06,35.09,17900.0,28.9876,28.9876,28.9628,28.9876,17900.0
2013-11-04 10:20:00,35.09,35.09,35.07,35.09,15600.0,28.9876,28.9876,28.9711,28.9876,15600.0
2013-11-04 10:25:00,35.08,35.09,35.07,35.08,12700.0,28.9794,28.9876,28.9711,28.9794,12700.0
2013-11-04 10:30:00,35.08,35.09,35.06,35.06,15000.0,28.9794,28.9876,28.9628,28.9628,15000.0
2013-11-04 10:35:00,35.06,35.06,35.02,35.03,29700.0,28.9628,28.9628,28.9298,28.938,29700.0
2013-11-04 10:40:00,35.04,35.04,35.0,35.04,30800.0,28.9463,28.9463,28.9133,28.9463,30800.0
2013-11-04 10:45:00,35.04,35.04,35.02,35.03,22200.0,28.9463,28.9463,28.9298,28.938,22200.0
2013-11-04 10:50:00,35.03,35.05,35.01,35.01,37700.0,28.938,28.9546,28.9215,28.9215,37700.0
2013-11-04 10:55:00,35.02,35.03,34.97,34.97,26300.0,28.9298,28.938,28.8885,28.8885,26300.0
2013-11-04 11:00:00,34.97,34.99,34.93,34.99,26100.0,28.8885,28.905,28.8554,28.905,26100.0
2013-11-04 11:05:00,34.98,35.03,34.97,35.02,45300.0,28.8967,28.938,28.8885,28.9298,45300.0
2013-11-04 11:10:00,35.01,35.03,35.01,35.03,22900.0,28.9215,28.938,28.9215,28.938,22900.0
2013-11-04 11:15:00,35.03,35.03,34.99,35.0,15700.0,28.938,28.938,28.905,28.9133,15700.0
2013-11-04 11:20:00,34.99,35.02,34.98,35.02,14100.0,28.905,28.9298,28.8967,28.9298,14100.0
2013-11-04 11:25:00,35.0,35.03,35.0,35.02,10700.0,28.9133,28.938,28.9133,28.9298,10700.0
2013-11-04 11:30:00,35.01,35.04,35.0,35.02,69100.0,28.9215,28.9463,28.9133,28.9298,69100.0
2013-11-04 11:35:00,35.02,35.07,35.02,35.07,21500.0,28.9298,28.9711,28.9298,28.9711,21500.0
2013-11-04 11:40:00,35.08,35.1,35.07,35.09,34000.0,28.9794,28.9959,28.9711,28.9876,34000.0
2013-11-04 11:45:00,35.09,35.09,35.06,35.08,21800.0,28.9876,28.9876,28.9628,28.9794,21800.0
2013-11-04 11:50:00,35.08,35.08,35.06,35.07,8600.0,28.9794,28.9794,28.9628,28.9711,8600.0
2013-11-04 11:55:00,35.07,35.08,35.07,35.08,18500.0,28.9711,28.9794,28.9711,28.9794,18500.0
2013-11-04 12:00:00,35.07,35.09,35.07,35.07,15800.0,28.9711,28.9876,28.9711,28.9711,15800.0
2013-11-04 12:05:00,35.07,35.07,35.05,35.05,14500.0,28.9711,28.9711,28.9546,28.9546,14500.0
2013-11-04 12:10:00,35.05,35.06,35.03,35.03,13300.0,28.9546,28.9628,28.938,28.938,13300.0
2013-11-04 12:15:00,35.03,35.05,35.02,35.03,8800.0,28.938,28.9546,28.9298,28.938,8800.0
2013-11-04 12:20:00,35.04,35.05,35.03,35.03,6400.0,28.9463,28.9546,28.938,28.938,6400.0
2013-11-04 12:25:00,35.04,35.04,35.01,35.02,23400.0,28.9463,28.9463,28.9215,28.9298,23400.0
2013-11-04 12:30:00,35.02,35.03,35.01,35.02,10700.0,28.9298,28.938,28.9215,28.9298,10700.0
2013-11-04 12:35:00,35.02,35.04,35.02,35.04,7200.0,28.9298,28.9463,28.9298,28.9463,7200.0
2013-11-04 12:40:00,35.04,35.05,35.03,35.05,7300.0,28.9463,28.9546,28.938,28.9546,7300.0
2013-11-04 12:45:00,35.05,35.06,35.03,35.05,55500.0,28.9546,28.9628,28.938,28.9546,55500.0
2013-11-04 12:50:00,35.05,35.05,35.04,35.05,8800.0,28.9546,28.9546,28.9463,28.9546,8800.0
2013-11-04 12:55:00,35.05,35.07,35.05,35.05,37000.0,28.9546,28.9711,28.9546,28.9546,37000.0
2013-11-04 13:00:00,35.06,35.08,35.05,35.07,21400.0,28.9628,28.9794,28.9546,28.9711,21400.0
2013-11-04 13:05:00,35.07,35.09,35.07,35.09,12100.0,28.9711,28.9876,28.9711,28.9876,12100.0
2013-11-04 13:10:00,35.09,35.1,35.08,35.1,15500.0,28.9876,28.9959,28.9794,28.9959,15500.0
2013-11-04 13:15:00,35.1,35.1,35.09,35.1,4000.0,28.9959,28.9959,28.9876,28.9959,4000.0
2013-11-04 13:20:00,35.09,35.11,35.08,35.08,43600.0,28.9876,29.0041,28.9794,28.9794,43600.0
2013-11-04 13:25:00,35.09,35.11,35.08,35.09,8000.0,28.9876,29.0041,28.9794,28.9876,8000.0
2013-11-04 13:30:00,35.1,35.1,35.09,35.1,7500.0,28.9959,28.9959,28.9876,28.9959,7500.0
2013-11-04 13:35:00,35.1,35.11,35.09,35.1,15900.0,28.9959,29.0041,28.9876,28.9959,15900.0
2013-11-04 13:40:00,35.09,35.11,35.09,35.1,19600.0,28.9876,29.0041,28.9876,28.9959,19600.0
2013-11-04 13:45:00,35.1,35.11,35.09,35.1,11500.0,28.9959,29.0041,28.9876,28.9959,11500.0
2013-11-04 13:50:00,35.09,35.11,35.09,35.1,37100.0,28.9876,29.0041,28.9876,28.9959,37100.0
2013-11-04 13:55:00,35.1,35.11,35.09,35.1,16200.0,28.9959,29.0041,28.9876,28.9959,16200.0
2013-11-04 14:00:00,35.09,35.11,35.07,35.1,58100.0,28.9876,29.0041,28.9711,28.9959,58100.0
2013-11-04 14:05:00,35.1,35.12,35.09,35.1,84800.0,28.9959,29.0124,28.9876,28.9959,84800.0
2013-11-04 14:10:00,35.1,35.11,35.09,35.1,41600.0,28.9959,29.0041,28.9876,28.9959,41600.0
2013-11-04 14:15:00,35.1,35.11,35.09,35.1,19300.0,28.9959,29.0041,28.9876,28.9959,19300.0
2013-11-04 14:20:00,35.1,35.11,35.09,35.1,42500.0,28.9959,29.0041,28.9876,28.9959,42500.0
2013-11-04 14:25:00,35.1,35.11,35.09,35.1,19700.0,28.9959,29.0041,28.9876,28.9959,19700.0
2013-11-04 14:30:00,35.1,35.1,35.09,35.1,7400.0,28.9959,28.9959,28.9876,28.9959,7400.0
2013-11-04 14:35:00,35.1,35.12,35.09,35.12,24500.0,28.9959,29.0124,28.9876,29.0124,24500.0
2013-11-04 14:40:00,35.12,35.14,35.12,35.14,9400.0,29.0124,29.0289,29.0124,29.0289,9400.0
2013-11-04 14:45:00,35.14,35.16,35.11,35.11,44600.0,29.0289,29.0454,29.0041,29.0041,44600.0
2013-11-04 14:50:00,35.11,35.17,35.11,35.17,13800.0,29.0041,29.0537,29.0041,29.0537,13800.0
2013-11-04 14:55:00,35.16,35.17,35.15,35.16,17700.0,29.0454,29.0537,29.0372,29.0454,17700.0
2013-11-04 15:00:00,35.16,35.17,35.15,35.17,16300.0,29.0454,29.0537,29.0372,29.0537,16300.0
2013-11-04 15:05:00,35.17,35.17,35.14,35.15,21700.0,29.0537,29.0537,29.0289,29.0372,21700.0
2013-11-04 15:10:00,35.15,35.17,35.14,35.17,14100.0,29.0372,29.0537,29.0289,29.0537,14100.0
2013-11-04 15:15:00,35.17,35.17,35.11,35.11,32300.0,29.0537,29.0537,29.0041,29.0041,32300.0
2013-11-04 15:20:00,35.12,35.12,35.1,35.12,22200.0,29.0124,29.0124,28.9959,29.0124,22200.0
2013-11-04 15:25:00,35.12,35.14,35.11,35.14,14400.0,29.0124,29.0289,29.0041,29.0289,14400.0
2013-11-04 15:30:00,35.14,35.14,35.12,35.14,23200.0,29.0289,29.0289,29.0124,29.0289,23200.0
2013-11-04 15:35:00,35.14,35.18,35.14,35.18,17200.0,29.0289,29.062,29.0289,29.062,17200.0
2013-11-04 15:40:00,35.18,35.21,35.18,35.2,33600.0,29.062,29.0867,29.062,29.0785,33600.0
2013-11-04 15:45:00,35.2,35.2,35.16,35.17,36200.0,29.0785,29.0785,29.0454,29.0537,36200.0
2013-11-04 15:50:00,35.18,35.19,35.17,35.18,48600.0,29.062,29.0702,29.0537,29.062,48600.0
2013-11-04 15:55:00,35.17,35.23,35.17,35.2,149100.0,29.0537,29.1033,29.0537,29.0785,149100.0
2013-11-05 09:30:00,35.2,35.28,35.17,35.25,72000.0,29.0785,29.1446,29.0537,29.1198,72000.0
2013-11-05 09:35:00,35.26,35.35,35.26,35.31,48400.0,29.128,29.2024,29.128,29.1694,48400.0
2013-11-05 09:40:00,35.31,35.34,35.27,35.34,37300.0,29.1694,29.1941,29.1363,29.1941,37300.0
2013-11-05 09:45:00,35.34,35.34,35.26,35.27,29000.0,29.1941,29.1941,29.128,29.1363,29000.0
2013-11-05 09:50:00,35.26,35.29,35.24,35.29,62100.0,29.128,29.1528,29.1115,29.1528,62100.0
2013-11-05 09:55:00,35.28,35.3,35.21,35.25,53400.0,29.1446,29.1611,29.0867,29.1198,53400.0
2013-11-05 10:00:00,35.26,35.29,35.18,35.27,51600.0,29.128,29.1528,29.062,29.1363,51600.0
2013-11-05 10:05:00,35.28,35.3,35.23,35.28,39600.0,29.1446,29.1611,29.1033,29.1446,39600.0
2013-11-05 10:10:00,35.29,35.3,35.27,35.27,25700.0,29.1528,29.1611,29.1363,29.1363,25700.0
2013-11-05 10:15:00,35.28,35.31,35.28,35.3,18400.0,29.1446,29.1694,29.1446,29.1611,18400.0
2013-11-05 10:20:00,35.3,35.32,35.29,35.31,36300.0,29.1611,29.1776,29.1528,29.1694,36300.0
2013-11-05 10:25:00,35.31,35.33,35.31,35.33,19200.0,29.1694,29.1859,29.1694,29.1859,19200.0
2013-11-05 10:30:00,35.33,35.36,35.28,35.29,47200.0,29.1859,29.2107,29.1446,29.1528,47200.0
2013-11-05 10:35:00,35.29,35.31,35.27,35.3,21100.0,29.1528,29.1694,29.1363,29.1611,21100.0
2013-11-05 10:40:00,35.29,35.33,35.28,35.3,21300.0,29.1528,29.1859,29.1446,29.1611,21300.0
2013-11-05 10:45:00,35.3,35.3,35.27,35.28,11800.0,29.1611,29.1611,29.1363,29.1446,11800.0
2013-11-05 10:50:00,35.28,35.3,35.27,35.29,19600.0,29.1446,29.1611,29.1363,29.1528,19600.0
2013-11-05 10:55:00,35.28,35.29,35.23,35.24,29400.0,29.1446,29.1528,29.1033,29.1115,29400.0
2013-11-05 11:00:00,35.24,35.29,35.24,35.28,26500.0,29.1115,29.1528,29.1115,29.1446,26500.0
2013-11-05 11:05:00,35.28,35.28,35.23,35.23,12800.0,29.1446,29.1446,29.1033,29.1033,12800.0
2013-11-05 11:10:00,35.24,35.26,35.18,35.19,17300.0,29.1115,29.128,29.062,29.0702,17300.0
2013-11-05 11:15:00,35.19,35.21,35.16,35.18,45600.0,29.0702,29.0867,29.0454,29.062,45600.0
2013-11-05 11:20:00,35.17,35.19,35.15,35.19,14800.0,29.0537,29.0702,29.0372,29.0702,14800.0
2013-11-05 11:25:00,35.18,35.18,35.13,35.14,29800.0,29.062,29.062,29.0207,29.0289,29800.0
2013-11-05 11:30:00,35.14,35.2,35.14,35.19,58000.0,29.0289,29.0785,29.0289,29.0702,58000.0
2013-11-05 11:35:00,35.2,35.22,35.2,35.21,17200.0,29.0785,29.095,29.0785,29.0867,17200.0
2013-11-05 11:40:00,35.21,35.21,35.18,35.19,18600.0,29.0867,29.0867,29.062,29.0702,18600.0
2013-11-05 11:45:00,35.2,35.22,35.19,35.19,11800.0,29.0785,29.095,29.0702,29.0702,11800.0
2013-11-05 11:50:00,35.19,35.24,35.19,35.23,14100.0,29.0702,29.1115,29.0702,29.1033,14100.0
2013-11-05 11:55:00,35.23,35.23,35.19,35.2,7000.0,29.1033,29.1033,29.0702,29.0785,7000.0
2013-11-05 12:00:00,35.2,35.24,35.2,35.23,16200.0,29.0785,29.1115,29.0785,29.1033,16200.0
2013-11-05 12:05:00,35.22,35.22,35.2,35.2,17100.0,29.095,29.095,29.0785,29.0785,17100.0
2013-11-05 12:10:00,35.2,35.23,35.2,35.23,20200.0,29.0785,29.1033,29.0785,29.1033,20200.0
2013-11-05 12:15:00,35.23,35.26,35.23,35.26,10700.0,29.1033,29.128,29.1033,29.128,10700.0
2013-11-05 12:20:00,35.26,35.3,35.26,35.29,20700.0,29.128,29.1611,29.128,29.1528,20700.0
2013-11-05 12:25:00,35.3,35.31,35.29,35.31,11100.0,29.1611,29.1694,29.1528,29.1694,11100.0
2013-11-05 12:30:00,35.3,35.33,35.27,35.31,31000.0,29.1611,29.1859,29.1363,29.1694,31000.0
2013-11-05 12:35:00,35.3,35.32,35.29,35.31,19300.0,29.1611,29.1776,29.1528,29.1694,19300.0
2013-11-05 12:40:00,35.31,35.31,35.29,35.29,1600.0,29.1694,29.1694,29.1528,29.1528,1600.0
2013-11-05 12:45:00,35.29,35.29,35.28,35.29,6700.0,29.1528,29.1528,29.1446,29.1528,6700.0
2013-11-05 12:50:00,35.29,35.31,35.29,35.31,5900.0,29.1528,29.1694,29.1528,29.1694,5900.0
2013-11-05 12:55:00,35.32,35.32,35.31,35.32,3100.0,29.1776,29.1776,29.1694,29.1776,3100.0
2013-11-05 13:00:00,35.32,35.33,35.31,35.32,14100.0,29.1776,29.1859,29.1694,29.1776,14100.0
2013-11-05 13:05:00,35.31,35.33,35.31,35.32,9600.0,29.1694,29.1859,29.1694,29.1776,9600.0
2013-11-05 13:10:00,35.32,35.36,35.31,35.36,31100.0,29.1776,29.2107,29.1694,29.2107,31100.0
2013-11-05 13:15:00,35.36,35.38,35.34,35.38,27300.0,29.2107,29.2272,29.1941,29.2272,27300.0
2013-11-05 13:20:00,35.38,35.39,35.37,35.39,22400.0,29.2272,29.2354,29.2189,29.2354,22400.0
2013-11-05 13:25:00,35.39,35.41,35.39,35.41,22900.0,29.2354,29.252,29.2354,29.252,22900.0
2013-11-05 13:30:00,35.41,35.41,35.38,35.41,14600.0,29.252,29.252,29.2272,29.252,14600.0
2013-11-05 13:35:00,35.41,35.42,35.4,35.41,16500.0,29.252,29.2602,29.2437,29.252,16500.0
2013-11-05 13:40:00,35.41,35.43,35.41,35.42,14500.0,29.252,29.2685,29.252,29.2602,14500.0
2013-11-05 13:45:00,35.42,35.43,35.41,35.42,15700.0,29.2602,29.2685,29.252,29.2602,15700.0
2013-11-05 13:50:00,35.42,35.44,35.41,35.42,442700.0,29.2602,29.2767,29.252,29.2602,442700.0
2013-11-05 13:55:00,35.42,35.45,35.41,35.43,29500.0,29.2602,29.285,29.252,29.2685,29500.0
2013-11-05 14:00:00,35.44,35.44,35.42,35.43,9600.0,29.2767,29.2767,29.2602,29.2685,9600.0
2013-11-05 14:05:00,35.42,35.43,35.38,35.39,20700.0,29.2602,29.2685,29.2272,29.2354,20700.0
2013-11-05 14:10:00,35.39,35.41,35.32,35.34,159400.0,29.2354,29.252,29.1776,29.1941,159400.0
2013-11-05 14:15:00,35.34,35.35,35.3,35.3,44400.0,29.1941,29.2024,29.1611,29.1611,44400.0
2013-11-05 14:20:00,35.3,35.32,35.29,35.32,75000.0,29.1611,29.1776,29.1528,29.1776,75000.0
2013-11-05 14:25:00,35.32,35.34,35.31,35.33,33500.0,29.1776,29.1941,29.1694,29.1859,33500.0
2013-11-05 14:30:00,35.33,35.33,35.3,35.33,33900.0,29.1859,29.1859,29.1611,29.1859,33900.0
2013-11-05 14:35:00,35.33,35.34,35.31,35.34,17100.0,29.1859,29.1941,29.1694,29.1941,17100.0
2013-11-05 14:40:00,35.34,35.35,35.34,35.35,14600.0,29.1941,29.2024,29.1941,29.2024,14600.0
2013-11-05 14:45:00,35.35,35.35,35.33,35.35,31200.0,29.2024,29.2024,29.1859,29.2024,31200.0
2013-11-05 14:50:00,35.35,35.37,35.34,35.34,21000.0,29.2024,29.2189,29.1941,29.1941,21000.0
2013-11-05 14:55:00,35.35,35.36,35.34,35.36,12100.0,29.2024,29.2107,29.1941,29.2107,12100.0
2013-11-05 15:00:00,35.36,35.36,35.31,35.31,28600.0,29.2107,29.2107,29.1694,29.1694,28600.0
2013-11-05 15:05:00,35.32,35.34,35.31,35.32,25100.0,29.1776,29.1941,29.1694,29.1776,25100.0
2013-11-05 15:10:00,35.33,35.33,35.3,35.3,23100.0,29.1859,29.1859,29.1611,29.1611,23100.0
2013-11-05 15:15:00,35.3,35.32,35.3,35.31,18200.0,29.1611,29.1776,29.1611,29.1694,18200.0
2013-11-05 15:20:00,35.31,35.34,35.3,35.32,65200.0,29.1694,29.1941,29.1611,29.1776,65200.0
2013-11-05 15:25:00,35.31,35.36,35.31,35.36,32400.0,29.1694,29.2107,29.1694,29.2107,32400.0
2013-11-05 15:30:00,35.36,35.38,35.36,35.38,16300.0,29.2107,29.2272,29.2107,29.2272,16300.0
2013-11-05 15:35:00,35.38,35.38,35.35,35.38,51800.0,29.2272,29.2272,29.2024,29.2272,51800.0
2013-11-05 15:40:00,35.38,35.38,35.34,35.34,29500.0,29.2272,29.2272,29.1941,29.1941,29500.0
2013-11-05 15:45:00,35.35,35.39,35.34,35.37,66200.0,29.2024,29.2354,29.1941,29.2189,66200.0
2013-11-05 15:50:00,35.37,35.42,35.36,35.41,75200.0,29.2189,29.2602,29.2107,29.252,75200.0
2013-11-05 15:55:00,35.42,35.42,35.36,35.38,165800.0,29.2602,29.2602,29.2107,29.2272,165800.0
2013-11-06 09:30:00,35.74,35.77,35.71,35.75,90000.0,29.5246,29.5494,29.4998,29.5328,90000.0
2013-11-06 09:35:00,35.73,35.76,35.72,35.72,39400.0,29.5163,29.5411,29.5081,29.5081,39400.0
2013-11-06 09:40:00,35.72,35.75,35.71,35.75,49500.0,29.5081,29.5328,29.4998,29.5328,49500.0
2013-11-06 09:45:00,35.74,35.86,35.69,35.85,95700.0,29.5246,29.6237,29.4833,29.6154,95700.0
2013-11-06 09:50:00,35.85,35.9,35.79,35.88,63800.0,29.6154,29.6567,29.5659,29.6402,63800.0
2013-11-06 09:55:00,35.88,35.94,35.85,35.86,31400.0,29.6402,29.6898,29.6154,29.6237,31400.0
2013-11-06 10:00:00,35.86,35.9,35.81,35.89,54500.0,29.6237,29.6567,29.5824,29.6485,54500.0
2013-11-06 10:05:00,35.89,35.92,35.88,35.91,25300.0,29.6485,29.6733,29.6402,29.665,25300.0
2013-11-06 10:10:00,35.9,35.95,35.9,35.91,68400.0,29.6567,29.6981,29.6567,29.665,68400.0
2013-11-06 10:15:00,35.9,35.93,35.86,35.93,115800.0,29.6567,29.6815,29.6237,29.6815,115800.0
2013-11-06 10:20:00,35.93,35.99,35.93,35.93,67100.0,29.6815,29.7311,29.6815,29.6815,67100.0
2013-11-06 10:25:00,35.93,35.94,35.87,35.88,64300.0,29.6815,29.6898,29.632,29.6402,64300.0
2013-11-06 10:30:00,35.86,35.89,35.79,35.84,193600.0,29.6237,29.6485,29.5659,29.6072,193600.0
2013-11-06 10:35:00,35.84,35.86,35.82,35.83,14600.0,29.6072,29.6237,29.5907,29.5989,14600.0
2013-11-06 10:40:00,35.84,35.92,35.83,35.88,52100.0,29.6072,29.6733,29.5989,29.6402,52100.0
2013-11-06 10:45:00,35.88,35.9,35.85,35.85,43100.0,29.6402,29.6567,29.6154,29.6154,43100.0
2013-11-06 10:50:00,35.84,35.88,35.82,35.87,50500.0,29.6072,29.6402,29.5907,29.632,50500.0
2013-11-06 10:55:00,35.86,35.89,35.85,35.89,37800.0,29.6237,29.6485,29.6154,29.6485,37800.0
2013-11-06 11:00:00,35.89,35.89,35.81,35.85,35400.0,29.6485,29.6485,29.5824,29.6154,35400.0
2013-11-06 11:05:00,35.84,35.85,35.81,35.81,27600.0,29.6072,29.6154,29.5824,29.5824,27600.0
2013-11-06 11:10:00,35.81,35.86,35.81,35.86,56600.0,29.5824,29.6237,29.5824,29.6237,56600.0
2013-11-06 11:15:00,35.85,35.86,35.83,35.86,25600.0,29.6154,29.6237,29.5989,29.6237,25600.0
2013-11-06 11:20:00,35.85,35.87,35.82,35.86,95200.0,29.6154,29.632,29.5907,29.6237,95200.0
2013-11-06 11:25:00,35.86,35.86,35.81,35.81,49800.0,29.6237,29.6237,29.5824,29.5824,49800.0
2013-11-06 11:30:00,35.81,35.83,35.79,35.8,46700.0,29.5824,29.5989,29.5659,29.5741,46700.0
2013-11-06 11:35:00,35.8,35.81,35.75,35.8,45200.0,29.5741,29.5824,29.5328,29.5741,45200.0
2013-11-06 11:40:00,35.81,35.83,35.8,35.82,68500.0,29.5824,29.5989,29.5741,29.5907,68500.0
2013-11-06 11:45:00,35.82,35.84,35.81,35.84,14000.0,29.5907,29.6072,29.5824,29.6072,14000.0
2013-11-06 11:50:00,35.84,35.87,35.83,35.83,24700.0,29.6072,29.632,29.5989,29.5989,24700.0
2013-11-06 11:55:00,35.83,35.84,35.82,35.82,16100.0,29.5989,29.6072,29.5907,29.5907,16100.0
2013-11-06 12:00:00,35.83,35.85,35.82,35.85,15000.0,29.5989,29.6154,29.5907,29.6154,15000.0
2013-11-06 12:05:00,35.84,35.85,35.83,35.84,12900.0,29.6072,29.6154,29.5989,29.6072,12900.0
2013-11-06 12:10:00,35.84,35.86,35.83,35.86,27100.0,29.6072,29.6237,29.5989,29.6237,27100.0
2013-11-06 12:15:00,35.85,35.86,35.85,35.86,9400.0,29.6154,29.6237,29.6154,29.6237,9400.0
2013-11-06 12:20:00,35.86,35.91,35.85,35.91,49700.0,29.6237,29.665,29.6154,29.665,49700.0
2013-11-06 12:25:00,35.91,35.95,35.91,35.95,21100.0,29.665,29.6981,29.665,29.6981,21100.0
2013-11-06 12:30:00,35.95,36.02,35.95,36.02,74600.0,29.6981,29.7559,29.6981,29.7559,74600.0
2013-11-06 12:35:00,36.02,36.07,36.02,36.05,59000.0,29.7559,29.7972,29.7559,29.7807,59000.0
2013-11-06 12:40:00,36.06,36.16,36.06,36.12,85700.0,29.7889,29.8715,29.7889,29.8385,85700.0
2013-11-06 12:45:00,36.11,36.12,36.06,36.1,64800.0,29.8302,29.8385,29.7889,29.822,64800.0
2013-11-06 12:50:00,36.11,36.16,36.1,36.15,24800.0,29.8302,29.8715,29.822,29.8633,24800.0
2013-11-06 12:55:00,36.15,36.16,36.12,36.12,58500.0,29.8633,29.8715,29.8385,29.8385,58500.0
2013-11-06 13:00:00,36.11,36.12,36.02,36.04,78400.0,29.8302,29.8385,29.7559,29.7724,78400.0
2013-11-06 13:05:00,36.03,36.06,35.99,36.01,40200.0,29.7641,29.7889,29.7311,29.7476,40200.0
2013-11-06 13:10:00,36.01,36.03,36.0,36.03,58700.0,29.7476,29.7641,29.7394,29.7641,58700.0
2013-11-06 13:15:00,36.02,36.03,35.99,36.02,20200.0,29.7559,29.7641,29.7311,29.7559,20200.0
2013-11-06 13:20:00,36.03,36.06,36.02,36.06,17300.0,29.7641,29.7889,29.7559,29.7889,17300.0
2013-11-06 13:25:00,36.06,36.12,36.05,36.12,33800.0,29.7889,29.8385,29.7807,29.8385,33800.0
2013-11-06 13:30:00,36.12,36.18,36.11,36.17,71000.0,29.8385,29.8881,29.8302,29.8798,71000.0
2013-11-06 13:35:00,36.17,36.19,36.13,36.14,39800.0,29.8798,29.8963,29.8467,29.855,39800.0
2013-11-06 13:40:00,36.14,36.17,36.14,36.16,30200.0,29.855,29.8798,29.855,29.8715,30200.0
2013-11-06 13:45:00,36.16,36.19,36.16,36.19,23900.0,29.8715,29.8963,29.8715,29.8963,23900.0
2013-11-06 13:50:00,36.18,36.29,36.18,36.28,110600.0,29.8881,29.9789,29.8881,29.9707,110600.0
2013-11-06 13:55:00,36.28,36.29,36.21,36.22,37800.0,29.9707,29.9789,29.9128,29.9211,37800.0
2013-11-06 14:00:00,36.23,36.23,36.15,36.19,63800.0,29.9294,29.9294,29.8633,29.8963,63800.0
2013-11-06 14:05:00,36.18,36.18,36.14,36.17,35700.0,29.8881,29.8881,29.855,29.8798,35700.0
2013-11-06 14:10:00,36.16,36.2,36.15,36.2,43700.0,29.8715,29.9046,29.8633,29.9046,43700.0
2013-11-06 14:15:00,36.2,36.2,36.16,36.16,26100.0,29.9046,29.9046,29.8715,29.8715,26100.0
2013-11-06 14:20:00,36.17,36.2,36.15,36.17,46700.0,29.8798,29.9046,29.8633,29.8798,46700.0
2013-11-06 14:25:00,36.17,36.24,36.16,36.22,66800.0,29.8798,29.9376,29.8715,29.9211,66800.0
2013-11-06 14:30:00,36.22,36.22,36.18,36.2,30600.0,29.9211,29.9211,29.8881,29.9046,30600.0
2013-11-06 14:35:00,36.2,36.2,36.15,36.16,26400.0,29.9046,29.9046,29.8633,29.8715,26400.0
2013-11-06 14:40:00,36.17,36.17,36.15,36.16,22400.0,29.8798,29.8798,29.8633,29.8715,22400.0
2013-11-06 14:45:00,36.16,36.16,36.14,36.14,20300.0,29.8715,29.8715,29.855,29.855,20300.0
2013-11-06 14:50:00,36.14,36.2,36.14,36.19,52600.0,29.855,29.9046,29.855,29.8963,52600.0
2013-11-06 14:55:00,36.18,36.19,36.13,36.18,32400.0,29.8881,29.8963,29.8467,29.8881,32400.0
2013-11-06 15:00:00,36.17,36.19,36.15,36.18,32200.0,29.8798,29.8963,29.8633,29.8881,32200.0
2013-11-06 15:05:00,36.17,36.21,36.17,36.2,22900.0,29.8798,29.9128,29.8798,29.9046,22900.0
2013-11-06 15:10:00,36.2,36.23,36.19,36.2,43800.0,29.9046,29.9294,29.8963,29.9046,43800.0
2013-11-06 15:15:00,36.2,36.24,36.19,36.24,34400.0,29.9046,29.9376,29.8963,29.9376,34400.0
2013-11-06 15:20:00,36.23,36.24,36.22,36.24,50800.0,29.9294,29.9376,29.9211,29.9376,50800.0
2013-11-06 15:25:00,36.24,36.27,36.2,36.21,40500.0,29.9376,29.9624,29.9046,29.9128,40500.0
2013-11-06 15:30:00,36.21,36.22,36.17,36.19,40700.0,29.9128,29.9211,29.8798,29.8963,40700.0
2013-11-06 15:35:00,36.2,36.21,36.16,36.21,41200.0,29.9046,29.9128,29.8715,29.9128,41200.0
2013-11-06 15:40:00,36.22,36.25,36.21,36.25,55500.0,29.9211,29.9459,29.9128,29.9459,55500.0
2013-11-06 15:45:00,36.26,36.29,36.25,36.29,104500.0,29.9541,29.9789,29.9459,29.9789,104500.0
2013-11-06 15:50:00,36.3,36.31,36.27,36.29,171400.0,29.9872,29.9954,29.9624,29.9789,171400.0
2013-11-06 15:55:00,36.3,36.32,36.27,36.32,228700.0,29.9872,30.0037,29.9624,30.0037,228700.0
2013-11-07 09:30:00,36.06,36.14,36.06,36.11,16100.0,29.7889,29.855,29.7889,29.8302,16100.0
2013-11-07 09:35:00,36.11,36.13,36.04,36.09,119300.0,29.8302,29.8467,29.7724,29.8137,119300.0
2013-11-07 09:40:00,36.1,36.14,36.04,36.11,34500.0,29.822,29.855,29.7724,29.8302,34500.0
2013-11-07 09:45:00,36.12,36.19,36.12,36.16,27200.0,29.8385,29.8963,29.8385,29.8715,27200.0
2013-11-07 09:50:00,36.17,36.18,36.14,36.17,61500.0,29.8798,29.8881,29.855,29.8798,61500.0
2013-11-07 09:55:00,36.18,36.26,36.16,36.25,41600.0,29.8881,29.9541,29.8715,29.9459,41600.0
2013-11-07 10:00:00,36.24,36.24,36.18,36.19,56100.0,29.9376,29.9376,29.8881,29.8963,56100.0
2013-11-07 10:05:00,36.18,36.19,36.13,36.13,52100.0,29.8881,29.8963,29.8467,29.8467,52100.0
2013-11-07 10:10:00,36.14,36.16,36.08,36.15,74800.0,29.855,29.8715,29.8054,29.8633,74800.0
2013-11-07 10:15:00,36.16,36.17,36.12,36.12,67200.0,29.8715,29.8798,29.8385,29.8385,67200.0
2013-11-07 10:20:00,36.12,36.13,36.06,36.08,150200.0,29.8385,29.8467,29.7889,29.8054,150200.0
2013-11-07 10:25:00,36.08,36.19,36.06,36.09,51200.0,29.8054,29.8963,29.7889,29.8137,51200.0
2013-11-07 10:30:00,36.08,36.08,35.94,35.94,85800.0,29.8054,29.8054,29.6898,29.6898,85800.0
2013-11-07 10:35:00,35.93,36.0,35.89,36.0,111300.0,29.6815,29.7394,29.6485,29.7394,111300.0
2013-11-07 10:40:00,36.0,36.06,36.0,36.03,117800.0,29.7394,29.7889,29.7394,29.7641,117800.0
2013-11-07 10:45:00,36.03,36.06,36.01,36.05,66300.0,29.7641,29.7889,29.7476,29.7807,66300.0
2013-11-07 10:50:00,36.05,36.08,36.04,36.06,42400.0,29.7807,29.8054,29.7724,29.7889,42400.0
2013-11-07 10:55:00,36.06,36.09,36.01,36.04,95500.0,29.7889,29.8137,29.7476,29.7724,95500.0
2013-11-07 11:00:00,36.05,36.09,36.04,36.09,33800.0,29.7807,29.8137,29.7724,29.8137,33800.0
2013-11-07 11:05:00,36.1,36.15,36.07,36.07,41800.0,29.822,29.8633,29.7972,29.7972,41800.0
2013-11-07 11:10:00,36.07,36.1,36.06,36.1,62100.0,29.7972,29.822,29.7889,29.822,62100.0
2013-11-07 11:15:00,36.1,36.1,36.05,36.06,32400.0,29.822,29.822,29.7807,29.7889,32400.0
2013-11-07 11:20:00,36.07,36.11,36.05,36.09,20900.0,29.7972,29.8302,29.7807,29.8137,20900.0
2013-11-07 11:25:00,36.08,36.09,36.03,36.07,25600.0,29.8054,29.8137,29.7641,29.7972,25600.0
2013-11-07 11:30:00,36.07,36.08,36.03,36.03,58000.0,29.7972,29.8054,29.7641,29.7641,58000.0
2013-11-07 11:35:00,36.03,36.04,35.96,35.97,72600.0,29.7641,29.7724,29.7063,29.7146,72600.0
2013-11-07 11:40:00,35.96,36.03,35.95,36.01,394900.0,29.7063,29.7641,29.6981,29.7476,394900.0
2013-11-07 11:45:00,36.02,36.05,35.98,35.99,59400.0,29.7559,29.7807,29.7228,29.7311,59400.0
2013-11-07 11:50:00,35.99,36.02,35.95,35.95,42800.0,29.7311,29.7559,29.6981,29.6981,42800.0
2013-11-07 11:55:00,35.95,35.97,35.94,35.97,8400.0,29.6981,29.7146,29.6898,29.7146,8400.0
2013-11-07 12:00:00,35.97,35.99,35.96,35.98,26800.0,29.7146,29.7311,29.7063,29.7228,26800.0
2013-11-07 12:05:00,35.97,36.05,35.97,36.03,34400.0,29.7146,29.7807,29.7146,29.7641,34400.0
2013-11-07 12:10:00,36.04,36.05,36.02,36.05,14400.0,29.7724,29.7807,29.7559,29.7807,14400.0
2013-11-07 12:15:00,36.05,36.06,36.04,36.05,6900.0,29.7807,29.7889,29.7724,29.7807,6900.0
2013-11-07 12:20:00,36.05,36.06,36.04,36.05,6700.0,29.7807,29.7889,29.7724,29.7807,6700.0
2013-11-07 12:25:00,36.05,36.05,36.02,36.04,8700.0,29.7807,29.7807,29.7559,29.7724,8700.0
2013-11-07 12:30:00,36.04,36.07,36.02,36.03,15400.0,29.7724,29.7972,29.7559,29.7641,15400.0
2013-11-07 12:35:00,36.02,36.02,36.0,36.01,10000.0,29.7559,29.7559,29.7394,29.7476,10000.0
2013-11-07 12:40:00,36.01,36.01,35.97,35.99,31700.0,29.7476,29.7476,29.7146,29.7311,31700.0
2013-11-07 12:45:00,35.98,35.98,35.96,35.96,14000.0,29.7228,29.7228,29.7063,29.7063,14000.0
2013-11-07 12:50:00,35.96,35.96,35.94,35.94,14900.0,29.7063,29.7063,29.6898,29.6898,14900.0
2013-11-07 12:55:00,35.94,35.94,35.9,35.92,19100.0,29.6898,29.6898,29.6567,29.6733,19100.0
2013-11-07 13:00:00,35.92,35.94,35.92,35.93,11100.0,29.6733,29.6898,29.6733,29.6815,11100.0
2013-11-07 13:05:00,35.93,35.94,35.91,35.94,11100.0,29.6815,29.6898,29.665,29.6898,11100.0
2013-11-07 13:10:00,35.93,35.93,35.91,35.93,15300.0,29.6815,29.6815,29.665,29.6815,15300.0
2013-11-07 13:15:00,35.93,35.93,35.91,35.91,11400.0,29.6815,29.6815,29.665,29.665,11400.0
2013-11-07 13:20:00,35.91,35.92,35.86,35.86,24900.0,29.665,29.6733,29.6237,29.6237,24900.0
2013-11-07 13:25:00,35.85,35.85,35.82,35.82,21700.0,29.6154,29.6154,29.5907,29.5907,21700.0
2013-11-07 13:30:00,35.82,35.82,35.77,35.77,44000.0,29.5907,29.5907,29.5494,29.5494,44000.0
2013-11-07 13:35:00,35.77,35.77,35.72,35.74,43100.0,29.5494,29.5494,29.5081,29.5246,43100.0
2013-11-07 13:40:00,35.74,35.75,35.72,35.72,16800.0,29.5246,29.5328,29.5081,29.5081,16800.0
2013-11-07 13:45:00,35.72,35.72,35.67,35.67,24000.0,29.5081,29.5081,29.4667,29.4667,24000.0
2013-11-07 13:50:00,35.66,35.67,35.64,35.64,29400.0,29.4585,29.4667,29.442,29.442,29400.0
2013-11-07 13:55:00,35.63,35.67,35.63,35.66,38400.0,29.4337,29.4667,29.4337,29.4585,38400.0
2013-11-07 14:00:00,35.67,35.68,35.54,35.55,66900.0,29.4667,29.475,29.3594,29.3676,66900.0
2013-11-07 14:05:00,35.55,35.59,35.54,35.54,32700.0,29.3676,29.4007,29.3594,29.3594,32700.0
2013-11-07 14:10:00,35.54,35.62,35.54,35.6,40700.0,29.3594,29.4254,29.3594,29.4089,40700.0
2013-11-07 14:15:00,35.59,35.62,35.58,35.61,28300.0,29.4007,29.4254,29.3924,29.4172,28300.0
2013-11-07 14:20:00,35.61,35.62,35.6,35.6,10300.0,29.4172,29.4254,29.4089,29.4089,10300.0
2013-11-07 14:25:00,35.6,35.62,35.59,35.59,37600.0,29.4089,29.4254,29.4007,29.4007,37600.0
2013-11-07 14:30:00,35.59,35.6,35.56,35.58,47100.0,29.4007,29.4089,29.3759,29.3924,47100.0
2013-11-07 14:35:00,35.58,35.65,35.58,35.64,49800.0,29.3924,29.4502,29.3924,29.442,49800.0
2013-11-07 14:40:00,35.64,35.7,35.64,35.68,13500.0,29.442,29.4915,29.442,29.475,13500.0
2013-11-07 14:45:00,35.68,35.71,35.68,35.7,33800.0,29.475,29.4998,29.475,29.4915,33800.0
2013-11-07 14:50:00,35.7,35.7,35.67,35.7,17800.0,29.4915,29.4915,29.4667,29.4915,17800.0
2013-11-07 14:55:00,35.7,35.71,35.69,35.7,16200.0,29.4915,29.4998,29.4833,29.4915,16200.0
2013-11-07 15:00:00,35.7,35.72,35.68,35.68,29600.0,29.4915,29.5081,29.475,29.475,29600.0
2013-11-07 15:05:00,35.67,35.69,35.64,35.64,18500.0,29.4667,29.4833,29.442,29.442,18500.0
2013-11-07 15:10:00,35.65,35.66,35.64,35.64,27000.0,29.4502,29.4585,29.442,29.442,27000.0
2013-11-07 15:15:00,35.64,35.64,35.61,35.62,23700.0,29.442,29.442,29.4172,29.4254,23700.0
2013-11-07 15:20:00,35.61,35.65,35.61,35.61,40500.0,29.4172,29.4502,29.4172,29.4172,40500.0
2013-11-07 15:25:00,35.61,35.62,35.53,35.53,133300.0,29.4172,29.4254,29.3511,29.3511,133300.0
2013-11-07 15:30:00,35.53,35.54,35.47,35.52,239000.0,29.3511,29.3594,29.3015,29.3428,239000.0
2013-11-07 15:35:00,35.53,35.58,35.5,35.58,115100.0,29.3511,29.3924,29.3263,29.3924,115100.0
2013-11-07 15:40:00,35.57,35.61,35.56,35.59,74000.0,29.3841,29.4172,29.3759,29.4007,74000.0
2013-11-07 15:45:00,35.58,35.59,35.52,35.56,107900.0,29.3924,29.4007,29.3428,29.3759,107900.0
2013-11-07 15:50:00,35.56,35.59,35.52,35.55,112400.0,29.3759,29.4007,29.3428,29.3676,112400.0
2013-11-07 15:55:00,35.56,35.67,35.54,35.66,484800.0,29.3759,29.4667,29.3594,29.4585,484800.0
2013-11-08 09:30:00,35.7,35.85,35.67,35.73,58800.0,29.4915,29.6154,29.4667,29.5163,58800.0
2013-11-08 09:35:00,35.73,35.73,35.56,35.57,46000.0,29.5163,29.5163,29.3759,29.3841,46000.0
2013-11-08 09:40:00,35.56,35.66,35.56,35.65,26500.0,29.3759,29.4585,29.3759,29.4502,26500.0
2013-11-08 09:45:00,35.65,35.65,35.56,35.6,35000.0,29.4502,29.4502,29.3759,29.4089,35000.0
2013-11-08 09:50:00,35.6,35.63,35.42,35.42,302300.0,29.4089,29.4337,29.2602,29.2602,302300.0
2013-11-08 09:55:00,35.42,35.51,35.4,35.51,102000.0,29.2602,29.3346,29.2437,29.3346,102000.0
2013-11-08 10:00:00,35.51,35.57,35.43,35.56,71700.0,29.3346,29.3841,29.2685,29.3759,71700.0
2013-11-08 10:05:00,35.57,35.58,35.52,35.56,19800.0,29.3841,29.3924,29.3428,29.3759,19800.0
2013-11-08 10:10:00,35.56,35.58,35.53,35.55,28100.0,29.3759,29.3924,29.3511,29.3676,28100.0
2013-11-08 10:15:00,35.56,35.66,35.55,35.65,78500.0,29.3759,29.4585,29.3676,29.4502,78500.0
2013-11-08 10:20:00,35.64,35.74,35.64,35.72,81200.0,29.442,29.5246,29.442,29.5081,81200.0
2013-11-08 10:25:00,35.71,35.76,35.71,35.75,45900.0,29.4998,29.5411,29.4998,29.5328,45900.0
2013-11-08 10:30:00,35.75,35.84,35.75,35.84,25300.0,29.5328,29.6072,29.5328,29.6072,25300.0
2013-11-08 10:35:00,35.83,35.83,35.78,35.8,42200.0,29.5989,29.5989,29.5576,29.5741,42200.0
2013-11-08 10:40:00,35.8,35.81,35.78,35.8,20900.0,29.5741,29.5824,29.5576,29.5741,20900.0
2013-11-08 10:45:00,35.81,35.9,35.8,35.9,64600.0,29.5824,29.6567,29.5741,29.6567,64600.0
2013-11-08 10:50:00,35.9,35.91,35.82,35.83,89700.0,29.6567,29.665,29.5907,29.5989,89700.0
2013-11-08 10:55:00,35.84,35.98,35.84,35.98,44700.0,29.6072,29.7228,29.6072,29.7228,44700.0
2013-11-08 11:00:00,35.98,36.0,35.95,35.97,34100.0,29.7228,29.7394,29.6981,29.7146,34100.0
2013-11-08 11:05:00,35.97,35.98,35.96,35.98,20900.0,29.7146,29.7228,29.7063,29.7228,20900.0
2013-11-08 11:10:00,35.99,36.02,35.98,36.02,59800.0,29.7311,29.7559,29.7228,29.7559,59800.0
2013-11-08 11:15:00,36.02,36.03,35.99,36.02,34400.0,29.7559,29.7641,29.7311,29.7559,34400.0
2013-11-08 11:20:00,36.01,36.02,36.0,36.02,146300.0,29.7476,29.7559,29.7394,29.7559,146300.0
2013-11-08 11:25:00,36.02,36.06,36.01,36.06,20800.0,29.7559,29.7889,29.7476,29.7889,20800.0
2013-11-08 11:30:00,36.05,36.06,36.03,36.03,31400.0,29.7807,29.7889,29.7641,29.7641,31400.0
2013-11-08 11:35:00,36.03,36.1,36.03,36.06,35000.0,29.7641,29.822,29.7641,29.7889,35000.0
2013-11-08 11:40:00,36.06,36.06,36.02,36.03,17200.0,29.7889,29.7889,29.7559,29.7641,17200.0
2013-11-08 11:45:00,36.04,36.04,36.02,36.03,8400.0,29.7724,29.7724,29.7559,29.7641,8400.0
2013-11-08 11:50:00,36.03,36.06,36.02,36.05,11100.0,29.7641,29.7889,29.7559,29.7807,11100.0
2013-11-08 11:55:00,36.05,36.06,36.02,36.06,52700.0,29.7807,29.7889,29.7559,29.7889,52700.0
2013-11-08 12:00:00,36.06,36.12,36.06,36.12,18800.0,29.7889,29.8385,29.7889,29.8385,18800.0
2013-11-08 12:05:00,36.11,36.13,36.1,36.1,6800.0,29.8302,29.8467,29.822,29.822,6800.0
2013-11-08 12:10:00,36.1,36.1,36.04,36.07,15500.0,29.822,29.822,29.7724,29.7972,15500.0
2013-11-08 12:15:00,36.07,36.08,36.03,36.04,10300.0,29.7972,29.8054,29.7641,29.7724,10300.0
2013-11-08 12:20:00,36.03,36.07,36.03,36.06,27100.0,29.7641,29.7972,29.7641,29.7889,27100.0
2013-11-08 12:25:00,36.07,36.09,36.07,36.09,6600.0,29.7972,29.8137,29.7972,29.8137,6600.0
2013-11-08 12:30:00,36.09,36.09,36.05,36.05,10600.0,29.8137,29.8137,29.7807,29.7807,10600.0
2013-11-08 12:35:00,36.06,36.06,36.04,36.05,8500.0,29.7889,29.7889,29.7724,29.7807,8500.0
2013-11-08 12:40:00,36.06,36.08,36.05,36.05,15400.0,29.7889,29.8054,29.7807,29.7807,15400.0
2013-11-08 12:45:00,36.05,36.08,36.05,36.06,12500.0,29.7807,29.8054,29.7807,29.7889,12500.0
2013-11-08 12:50:00,36.06,36.07,36.05,36.07,17100.0,29.7889,29.7972,29.7807,29.7972,17100.0
2013-11-08 12:55:00,36.07,36.08,36.06,36.06,9800.0,29.7972,29.8054,29.7889,29.7889,9800.0
2013-11-08 13:00:00,36.07,36.07,36.04,36.04,13500.0,29.7972,29.7972,29.7724,29.7724,13500.0
2013-11-08 13:05:00,36.05,36.06,36.04,36.05,23100.0,29.7807,29.7889,29.7724,29.7807,23100.0
2013-11-08 13:10:00,36.05,36.06,36.05,36.05,12800.0,29.7807,29.7889,29.7807,29.7807,12800.0
2013-11-08 13:15:00,36.05,36.07,36.05,36.06,13800.0,29.7807,29.7972,29.7807,29.7889,13800.0
2013-11-08 13:20:00,36.06,36.1,36.05,36.09,20000.0,29.7889,29.822,29.7807,29.8137,20000.0
2013-11-08 13:25:00,36.08,36.15,36.08,36.13,30600.0,29.8054,29.8633,29.8054,29.8467,30600.0
2013-11-08 13:30:00,36.13,36.13,36.09,36.09,16000.0,29.8467,29.8467,29.8137,29.8137,16000.0
2013-11-08 13:35:00,36.09,36.11,36.09,36.11,12300.0,29.8137,29.8302,29.8137,29.8302,12300.0
2013-11-08 13:40:00,36.1,36.13,36.09,36.12,16500.0,29.822,29.8467,29.8137,29.8385,16500.0
2013-11-08 13:45:00,36.11,36.15,36.11,36.13,22400.0,29.8302,29.8633,29.8302,29.8467,22400.0
2013-11-08 13:50:00,36.12,36.14,36.1,36.12,28500.0,29.8385,29.855,29.822,29.8385,28500.0
2013-11-08 13:55:00,36.12,36.13,36.1,36.1,12400.0,29.8385,29.8467,29.822,29.822,12400.0
2013-11-08 14:00:00,36.11,36.12,36.09,36.11,16700.0,29.8302,29.8385,29.8137,29.8302,16700.0
2013-11-08 14:05:00,36.11,36.13,36.1,36.12,18600.0,29.8302,29.8467,29.822,29.8385,18600.0
2013-11-08 14:10:00,36.12,36.15,36.12,36.15,11800.0,29.8385,29.8633,29.8385,29.8633,11800.0
2013-11-08 14:15:00,36.14,36.16,36.14,36.15,21000.0,29.855,29.8715,29.855,29.8633,21000.0
2013-11-08 14:20:00,36.15,36.17,36.15,36.17,33300.0,29.8633,29.8798,29.8633,29.8798,33300.0
2013-11-08 14:25:00,36.17,36.19,36.15,36.18,26000.0,29.8798,29.8963,29.8633,29.8881,26000.0
2013-11-08 14:30:00,36.19,36.22,36.19,36.22,44300.0,29.8963,29.9211,29.8963,29.9211,44300.0
2013-11-08 14:35:00,36.22,36.22,36.19,36.21,25800.0,29.9211,29.9211,29.8963,29.9128,25800.0
2013-11-08 14:40:00,36.21,36.22,36.2,36.21,15700.0,29.9128,29.9211,29.9046,29.9128,15700.0
2013-11-08 14:45:00,36.2,36.22,36.19,36.2,14800.0,29.9046,29.9211,29.8963,29.9046,14800.0
2013-11-08 14:50:00,36.2,36.21,36.19,36.2,10200.0,29.9046,29.9128,29.8963,29.9046,10200.0
2013-11-08 14:55:00,36.2,36.22,36.2,36.21,20000.0,29.9046,29.9211,29.9046,29.9128,20000.0
2013-11-08 15:00:00,36.21,36.21,36.18,36.19,37800.0,29.9128,29.9128,29.8881,29.8963,37800.0
2013-11-08 15:05:00,36.18,36.2,36.14,36.14,45900.0,29.8881,29.9046,29.855,29.855,45900.0
2013-11-08 15:10:00,36.14,36.15,36.12,36.15,15300.0,29.855,29.8633,29.8385,29.8633,15300.0
2013-11-08 15:15:00,36.14,36.16,36.14,36.16,17300.0,29.855,29.8715,29.855,29.8715,17300.0
2013-11-08 15:20:00,36.15,36.16,36.14,36.15,52800.0,29.8633,29.8715,29.855,29.8633,52800.0
2013-11-08 15:25:00,36.16,36.17,36.15,36.15,41300.0,29.8715,29.8798,29.8633,29.8633,41300.0
2013-11-08 15:30:00,36.15,36.2,36.15,36.19,38200.0,29.8633,29.9046,29.8633,29.8963,38200.0
2013-11-08 15:35:00,36.19,36.21,36.17,36.19,72100.0,29.8963,29.9128,29.8798,29.8963,72100.0
2013-11-08 15:40:00,36.19,36.23,36.18,36.23,38700.0,29.8963,29.9294,29.8881,29.9294,38700.0
2013-11-08 15:45:00,36.23,36.24,36.22,36.22,68700.0,29.9294,29.9376,29.9211,29.9211,68700.0
2013-11-08 15:50:00,36.23,36.25,36.22,36.22,88700.0,29.9294,29.9459,29.9211,29.9211,88700.0
2013-11-08 15:55:00,36.23,36.28,36.22,36.28,184700.0,29.9294,29.9707,29.9211,29.9707,184700.0
2013-11-11 09:30:00,36.03,36.11,35.91,36.03,159000.0,29.7641,29.8302,29.665,29.7641,159000.0
2013-11-11 09:35:00,36.02,36.1,35.98,36.01,82600.0,29.7559,29.822,29.7228,29.7476,82600.0
2013-11-11 09:40:00,36.0,36.07,35.99,36.0,70100.0,29.7394,29.7972,29.7311,29.7394,70100.0
2013-11-11 09:45:00,36.01,36.07,36.01,36.04,24400.0,29.7476,29.7972,29.7476,29.7724,24400.0
2013-11-11 09:50:00,36.04,36.08,36.04,36.07,34700.0,29.7724,29.8054,29.7724,29.7972,34700.0
2013-11-11 09:55:00,36.08,36.1,36.06,36.07,23300.0,29.8054,29.822,29.7889,29.7972,23300.0
2013-11-11 10:00:00,36.08,36.12,36.06,36.07,37900.0,29.8054,29.8385,29.7889,29.7972,37900.0
2013-11-11 10:05:00,36.08,36.1,36.06,36.06,36300.0,29.8054,29.822,29.7889,29.7889,36300.0
2013-11-11 10:10:00,36.05,36.09,36.03,36.07,61500.0,29.7807,29.8137,29.7641,29.7972,61500.0
2013-11-11 10:15:00,36.07,36.08,36.04,36.08,50200.0,29.7972,29.8054,29.7724,29.8054,50200.0
2013-11-11 10:20:00,36.07,36.07,36.03,36.04,28700.0,29.7972,29.7972,29.7641,29.7724,28700.0
2013-11-11 10:25:00,36.04,36.05,36.02,36.04,18200.0,29.7724,29.7807,29.7559,29.7724,18200.0
2013-11-11 10:30:00,36.04,36.04,35.96,35.96,27100.0,29.7724,29.7724,29.7063,29.7063,27100.0
2013-11-11 10:35:00,35.96,35.96,35.91,35.94,15600.0,29.7063,29.7063,29.665,29.6898,15600.0
2013-11-11 10:40:00,35.94,35.95,35.93,35.95,21300.0,29.6898,29.6981,29.6815,29.6981,21300.0
2013-11-11 10:45:00,35.94,36.01,35.94,36.01,17400.0,29.6898,29.7476,29.6898,29.7476,17400.0
2013-11-11 10:50:00,36.01,36.01,35.99,36.0,11500.0,29.7476,29.7476,29.7311,29.7394,11500.0
2013-11-11 10:55:00,36.01,36.02,35.95,35.96,42600.0,29.7476,29.7559,29.6981,29.7063,42600.0
2013-11-11 11:00:00,35.96,35.97,35.9,35.9,33600.0,29.7063,29.7146,29.6567,29.6567,33600.0
2013-11-11 11:05:00,35.9,35.91,35.89,35.89,18400.0,29.6567,29.665,29.6485,29.6485,18400.0
2013-11-11 11:10:00,35.9,35.92,35.88,35.91,26600.0,29.6567,29.6733,29.6402,29.665,26600.0
2013-11-11 11:15:00,35.91,35.91,35.87,35.9,30700.0,29.665,29.665,29.632,29.6567,30700.0
2013-11-11 11:20:00,35.9,35.9,35.89,35.9,12200.0,29.6567,29.6567,29.6485,29.6567,12200.0
2013-11-11 11:25:00,35.9,35.91,35.88,35.9,24600.0,29.6567,29.665,29.6402,29.6567,24600.0
2013-11-11 11:30:00,35.9,35.91,35.84,35.86,31600.0,29.6567,29.665,29.6072,29.6237,31600.0
2013-11-11 11:35:00,35.85,35.86,35.85,35.86,2700.0,29.6154,29.6237,29.6154,29.6237,2700.0
2013-11-11 11:40:00,35.86,35.89,35.86,35.89,15100.0,29.6237,29.6485,29.6237,29.6485,15100.0
2013-11-11 11:45:00,35.9,35.93,35.9,35.93,15100.0,29.6567,29.6815,29.6567,29.6815,15100.0
2013-11-11 11:50:00,35.93,35.94,35.91,35.91,13100.0,29.6815,29.6898,29.665,29.665,13100.0
2013-11-11 11:55:00,35.91,35.93,35.9,35.93,8800.0,29.665,29.6815,29.6567,29.6815,8800.0
2013-11-11 12:00:00,35.92,35.95,35.9,35.93,8800.0,29.6733,29.6981,29.6567,29.6815,8800.0
2013-11-11 12:05:00,35.93,36.0,35.93,36.0,31500.0,29.6815,29.7394,29.6815,29.7394,31500.0
2013-11-11 12:10:00,35.99,36.05,35.99,36.04,20900.0,29.7311,29.7807,29.7311,29.7724,20900.0
2013-11-11 12:15:00,36.03,36.04,36.02,36.02,5600.0,29.7641,29.7724,29.7559,29.7559,5600.0
2013-11-11 12:20:00,36.03,36.03,36.02,36.03,1300.0,29.7641,29.7641,29.7559,29.7641,1300.0
2013-11-11 12:25:00,36.02,36.02,36.01,36.01,10000.0,29.7559,29.7559,29.7476,29.7476,10000.0
2013-11-11 12:30:00,36.02,36.09,36.01,36.09,45000.0,29.7559,29.8137,29.7476,29.8137,45000.0
2013-11-11 12:35:00,36.09,36.11,36.08,36.11,11400.0,29.8137,29.8302,29.8054,29.8302,11400.0
2013-11-11 12:40:00,36.11,36.12,36.1,36.11,15100.0,29.8302,29.8385,29.822,29.8302,15100.0
2013-11-11 12:45:00,36.1,36.1,36.08,36.08,13900.0,29.822,29.822,29.8054,29.8054,13900.0
2013-11-11 12:50:00,36.08,36.08,36.08,36.08,200.0,29.8054,29.8054,29.8054,29.8054,200.0
2013-11-11 12:55:00,36.09,36.11,36.09,36.1,8600.0,29.8137,29.8302,29.8137,29.822,8600.0
2013-11-11 13:00:00,36.1,36.1,36.08,36.08,16800.0,29.822,29.822,29.8054,29.8054,16800.0
2013-11-11 13:05:00,36.09,36.1,36.08,36.1,5500.0,29.8137,29.822,29.8054,29.822,5500.0
2013-11-11 13:10:00,36.1,36.11,36.09,36.11,7400.0,29.822,29.8302,29.8137,29.8302,7400.0
2013-11-11 13:15:00,36.1,36.11,36.09,36.09,7000.0,29.822,29.8302,29.8137,29.8137,7000.0
2013-11-11 13:20:00,36.09,36.1,36.09,36.09,3300.0,29.8137,29.822,29.8137,29.8137,3300.0
2013-11-11 13:25:00,36.09,36.1,36.09,36.09,5500.0,29.8137,29.822,29.8137,29.8137,5500.0
2013-11-11 13:30:00,36.08,36.1,36.08,36.1,1800.0,29.8054,29.822,29.8054,29.822,1800.0
2013-11-11 13:35:00,36.09,36.1,36.09,36.09,7700.0,29.8137,29.822,29.8137,29.8137,7700.0
2013-11-11 13:40:00,36.09,36.09,36.08,36.09,3100.0,29.8137,29.8137,29.8054,29.8137,3100.0
2013-11-11 13:45:00,36.09,36.1,36.09,36.1,7700.0,29.8137,29.822,29.8137,29.822,7700.0
2013-11-11 13:50:00,36.1,36.11,36.09,36.09,5100.0,29.822,29.8302,29.8137,29.8137,5100.0
2013-11-11 13:55:00,36.1,36.12,36.1,36.11,4600.0,29.822,29.8385,29.822,29.8302,4600.0
2013-11-11 14:00:00,36.12,36.12,36.11,36.12,5300.0,29.8385,29.8385,29.8302,29.8385,5300.0
2013-11-11 14:05:00,36.12,36.13,36.12,36.12,6400.0,29.8385,29.8467,29.8385,29.8385,6400.0
2013-11-11 14:10:00,36.11,36.13,36.11,36.13,4100.0,29.8302,29.8467,29.8302,29.8467,4100.0
2013-11-11 14:15:00,36.12,36.15,36.12,36.15,10700.0,29.8385,29.8633,29.8385,29.8633,10700.0
2013-11-11 14:20:00,36.14,36.15,36.14,36.15,200.0,29.855,29.8633,29.855,29.8633,200.0
2013-11-11 14:25:00,36.15,36.18,36.14,36.16,25300.0,29.8633,29.8881,29.855,29.8715,25300.0
2013-11-11 14:30:00,36.15,36.16,36.15,36.16,3500.0,29.8633,29.8715,29.8633,29.8715,3500.0
2013-11-11 14:35:00,36.16,36.17,36.16,36.16,4100.0,29.8715,29.8798,29.8715,29.8715,4100.0
2013-11-11 14:40:00,36.16,36.16,36.13,36.13,17200.0,29.8715,29.8715,29.8467,29.8467,17200.0
2013-11-11 14:45:00,36.14,36.14,36.13,36.13,6700.0,29.855,29.855,29.8467,29.8467,6700.0
2013-11-11 14:50:00,36.12,36.14,36.12,36.14,12100.0,29.8385,29.855,29.8385,29.855,12100.0
2013-11-11 14:55:00,36.13,36.14,36.13,36.13,2900.0,29.8467,29.855,29.8467,29.8467,2900.0
2013-11-11 15:00:00,36.13,36.16,36.13,36.15,28600.0,29.8467,29.8715,29.8467,29.8633,28600.0
2013-11-11 15:05:00,36.15,36.16,36.14,36.14,15100.0,29.8633,29.8715,29.855,29.855,15100.0
2013-11-11 15:10:00,36.14,36.15,36.14,36.15,1300.0,29.855,29.8633,29.855,29.8633,1300.0
2013-11-11 15:15:00,36.14,36.16,36.14,36.16,10200.0,29.855,29.8715,29.855,29.8715,10200.0
2013-11-11 15:20:00,36.15,36.17,36.15,36.17,15800.0,29.8633,29.8798,29.8633,29.8798,15800.0
2013-11-11 15:25:00,36.17,36.17,36.14,36.15,25400.0,29.8798,29.8798,29.855,29.8633,25400.0
2013-11-11 15:30:00,36.15,36.16,36.14,36.16,16700.0,29.8633,29.8715,29.855,29.8715,16700.0
2013-11-11 15:35:00,36.16,36.17,36.15,36.16,15900.0,29.8715,29.8798,29.8633,29.8715,15900.0
2013-11-11 15:40:00,36.16,36.17,36.14,36.15,24700.0,29.8715,29.8798,29.855,29.8633,24700.0
2013-11-11 15:45:00,36.15,36.15,36.12,36.13,54200.0,29.8633,29.8633,29.8385,29.8467,54200.0
2013-11-11 15:50:00,36.13,36.14,36.12,36.14,31200.0,29.8467,29.855,29.8385,29.855,31200.0
2013-11-11 15:55:00,36.13,36.14,36.09,36.1,166400.0,29.8467,29.855,29.8137,29.822,166400.0
2013-11-12 09:30:00,35.77,35.81,35.72,35.81,156100.0,29.5494,29.5824,29.5081,29.5824,156100.0
2013-11-12 09:35:00,35.81,35.87,35.81,35.83,54500.0,29.5824,29.632,29.5824,29.5989,54500.0
2013-11-12 09:40:00,35.84,35.88,35.79,35.81,34400.0,29.6072,29.6402,29.5659,29.5824,34400.0
2013-11-12 09:45:00,35.81,35.82,35.71,35.71,97100.0,29.5824,29.5907,29.4998,29.4998,97100.0
2013-11-12 09:50:00,35.71,35.78,35.68,35.78,41700.0,29.4998,29.5576,29.475,29.5576,41700.0
2013-11-12 09:55:00,35.78,35.83,35.78,35.81,31700.0,29.5576,29.5989,29.5576,29.5824,31700.0
2013-11-12 10:00:00,35.81,35.81,35.73,35.75,24100.0,29.5824,29.5824,29.5163,29.5328,24100.0
2013-11-12 10:05:00,35.74,35.77,35.73,35.75,86900.0,29.5246,29.5494,29.5163,29.5328,86900.0
2013-11-12 10:10:00,35.76,35.77,35.72,35.74,29400.0,29.5411,29.5494,29.5081,29.5246,29400.0
2013-11-12 10:15:00,35.74,35.81,35.73,35.81,46200.0,29.5246,29.5824,29.5163,29.5824,46200.0
2013-11-12 10:20:00,35.81,35.82,35.72,35.74,55300.0,29.5824,29.5907,29.5081,29.5246,55300.0
2013-11-12 10:25:00,35.74,35.76,35.68,35.69,70900.0,29.5246,29.5411,29.475,29.4833,70900.0
2013-11-12 10:30:00,35.69,35.72,35.64,35.72,137400.0,29.4833,29.5081,29.442,29.5081,137400.0
2013-11-12 10:35:00,35.71,35.73,35.58,35.59,127400.0,29.4998,29.5163,29.3924,29.4007,127400.0
2013-11-12 10:40:00,35.58,35.6,35.56,35.58,129400.0,29.3924,29.4089,29.3759,29.3924,129400.0
2013-11-12 10:45:00,35.58,35.58,35.53,35.56,63500.0,29.3924,29.3924,29.3511,29.3759,63500.0
2013-11-12 10:50:00,35.57,35.6,35.55,35.57,37100.0,29.3841,29.4089,29.3676,29.3841,37100.0
2013-11-12 10:55:00,35.56,35.59,35.56,35.59,40500.0,29.3759,29.4007,29.3759,29.4007,40500.0
2013-11-12 11:00:00,35.59,35.59,35.54,35.58,35700.0,29.4007,29.4007,29.3594,29.3924,35700.0
2013-11-12 11:05:00,35.58,35.58,35.51,35.53,31700.0,29.3924,29.3924,29.3346,29.3511,31700.0
2013-11-12 11:10:00,35.53,35.58,35.53,35.53,17700.0,29.3511,29.3924,29.3511,29.3511,17700.0
2013-11-12 11:15:00,35.53,35.55,35.52,35.53,59900.0,29.3511,29.3676,29.3428,29.3511,59900.0
2013-11-12 11:20:00,35.53,35.55,35.52,35.52,46600.0,29.3511,29.3676,29.3428,29.3428,46600.0
2013-11-12 11:25:00,35.53,35.56,35.52,35.56,20600.0,29.3511,29.3759,29.3428,29.3759,20600.0
2013-11-12 11:30:00,35.56,35.57,35.53,35.55,36800.0,29.3759,29.3841,29.3511,29.3676,36800.0
2013-11-12 11:35:00,35.54,35.54,35.47,35.48,40900.0,29.3594,29.3594,29.3015,29.3098,40900.0
2013-11-12 11:40:00,35.47,35.5,35.47,35.48,12600.0,29.3015,29.3263,29.3015,29.3098,12600.0
2013-11-12 11:45:00,35.48,35.49,35.46,35.48,16700.0,29.3098,29.3181,29.2933,29.3098,16700.0
2013-11-12 11:50:00,35.49,35.51,35.48,35.51,16300.0,29.3181,29.3346,29.3098,29.3346,16300.0
2013-11-12 11:55:00,35.5,35.5,35.45,35.46,9800.0,29.3263,29.3263,29.285,29.2933,9800.0
2013-11-12 12:00:00,35.46,35.49,35.46,35.47,22700.0,29.2933,29.3181,29.2933,29.3015,22700.0
2013-11-12 12:05:00,35.47,35.47,35.39,35.39,31500.0,29.3015,29.3015,29.2354,29.2354,31500.0
2013-11-12 12:10:00,35.39,35.45,35.39,35.45,13700.0,29.2354,29.285,29.2354,29.285,13700.0
2013-11-12 12:15:00,35.44,35.45,35.39,35.39,57400.0,29.2767,29.285,29.2354,29.2354,57400.0
2013-11-12 12:20:00,35.39,35.4,35.38,35.39,35200.0,29.2354,29.2437,29.2272,29.2354,35200.0
2013-11-12 12:25:00,35.39,35.4,35.36,35.37,16600.0,29.2354,29.2437,29.2107,29.2189,16600.0
2013-11-12 12:30:00,35.36,35.39,35.35,35.38,42400.0,29.2107,29.2354,29.2024,29.2272,42400.0
2013-11-12 12:35:00,35.38,35.38,35.34,35.35,22000.0,29.2272,29.2272,29.1941,29.2024,22000.0
2013-11-12 12:40:00,35.36,35.42,35.36,35.4,11100.0,29.2107,29.2602,29.2107,29.2437,11100.0
2013-11-12 12:45:00,35.41,35.41,35.39,35.39,19700.0,29.252,29.252,29.2354,29.2354,19700.0
2013-11-12 12:50:00,35.4,35.41,35.39,35.4,18500.0,29.2437,29.252,29.2354,29.2437,18500.0
2013-11-12 12:55:00,35.41,35.41,35.38,35.38,18400.0,29.252,29.252,29.2272,29.2272,18400.0
2013-11-12 13:00:00,35.38,35.38,35.37,35.37,10800.0,29.2272,29.2272,29.2189,29.2189,10800.0
2013-11-12 13:05:00,35.38,35.39,35.37,35.39,15900.0,29.2272,29.2354,29.2189,29.2354,15900.0
2013-11-12 13:10:00,35.39,35.43,35.39,35.43,9500.0,29.2354,29.2685,29.2354,29.2685,9500.0
2013-11-12 13:15:00,35.44,35.44,35.41,35.42,19500.0,29.2767,29.2767,29.252,29.2602,19500.0
2013-11-12 13:20:00,35.41,35.46,35.41,35.46,49400.0,29.252,29.2933,29.252,29.2933,49400.0
2013-11-12 13:25:00,35.46,35.54,35.46,35.47,84100.0,29.2933,29.3594,29.2933,29.3015,84100.0
2013-11-12 13:30:00,35.47,35.48,35.42,35.42,34500.0,29.3015,29.3098,29.2602,29.2602,34500.0
2013-11-12 13:35:00,35.42,35.43,35.4,35.42,50400.0,29.2602,29.2685,29.2437,29.2602,50400.0
2013-11-12 13:40:00,35.41,35.5,35.31,35.34,152600.0,29.252,29.3263,29.1694,29.1941,152600.0
2013-11-12 13:45:00,35.35,35.41,35.35,35.41,15400.0,29.2024,29.252,29.2024,29.252,15400.0
2013-11-12 13:50:00,35.41,35.41,35.38,35.39,25500.0,29.252,29.252,29.2272,29.2354,25500.0
2013-11-12 13:55:00,35.4,35.43,35.38,35.42,37700.0,29.2437,29.2685,29.2272,29.2602,37700.0
2013-11-12 14:00:00,35.43,35.46,35.41,35.42,211300.0,29.2685,29.2933,29.252,29.2602,211300.0
2013-11-12 14:05:00,35.42,35.49,35.41,35.46,198100.0,29.2602,29.3181,29.252,29.2933,198100.0
2013-11-12 14:10:00,35.45,35.54,35.45,35.53,31600.0,29.285,29.3594,29.285,29.3511,31600.0
2013-11-12 14:15:00,35.52,35.59,35.52,35.59,39200.0,29.3428,29.4007,29.3428,29.4007,39200.0
2013-11-12 14:20:00,35.58,35.59,35.56,35.56,24600.0,29.3924,29.4007,29.3759,29.3759,24600.0
2013-11-12 14:25:00,35.57,35.57,35.5,35.5,23200.0,29.3841,29.3841,29.3263,29.3263,23200.0
2013-11-12 14:30:00,35.5,35.59,35.49,35.57,98100.0,29.3263,29.4007,29.3181,29.3841,98100.0
2013-11-12 14:35:00,35.58,35.59,35.56,35.57,29400.0,29.3924,29.4007,29.3759,29.3841,29400.0
2013-11-12 14:40:00,35.56,35.59,35.55,35.59,22700.0,29.3759,29.4007,29.3676,29.4007,22700.0
2013-11-12 14:45:00,35.59,35.59,35.57,35.58,19800.0,29.4007,29.4007,29.3841,29.3924,19800.0
2013-11-12 14:50:00,35.57,35.58,35.56,35.57,13200.0,29.3841,29.3924,29.3759,29.3841,13200.0
2013-11-12 14:55:00,35.56,35.63,35.56,35.62,25000.0,29.3759,29.4337,29.3759,29.4254,25000.0
2013-11-12 15:00:00,35.62,35.63,35.61,35.61,28400.0,29.4254,29.4337,29.4172,29.4172,28400.0
2013-11-12 15:05:00,35.6,35.64,35.6,35.63,13800.0,29.4089,29.442,29.4089,29.4337,13800.0
2013-11-12 15:10:00,35.64,35.65,35.63,35.63,30300.0,29.442,29.4502,29.4337,29.4337,30300.0
2013-11-12 15:15:00,35.64,35.64,35.62,35.62,13700.0,29.442,29.442,29.4254,29.4254,13700.0
2013-11-12 15:20:00,35.63,35.64,35.61,35.61,38900.0,29.4337,29.442,29.4172,29.4172,38900.0
2013-11-12 15:25:00,35.61,35.62,35.58,35.58,64000.0,29.4172,29.4254,29.3924,29.3924,64000.0
2013-11-12 15:30:00,35.58,35.66,35.58,35.63,75900.0,29.3924,29.4585,29.3924,29.4337,75900.0
2013-11-12 15:35:00,35.62,35.65,35.6,35.6,98700.0,29.4254,29.4502,29.4089,29.4089,98700.0
2013-11-12 15:40:00,35.6,35.62,35.59,35.59,33000.0,29.4089,29.4254,29.4007,29.4007,33000.0
2013-11-12 15:45:00,35.59,35.6,35.54,35.55,66900.0,29.4007,29.4089,29.3594,29.3676,66900.0
2013-11-12 15:50:00,35.55,35.59,35.55,35.58,58300.0,29.3676,29.4007,29.3676,29.3924,58300.0
2013-11-12 15:55:00,35.59,35.68,35.57,35.68,362900.0,29.4007,29.475,29.3841,29.475,362900.0
2013-11-13 09:30:00,35.07,35.23,34.96,35.22,114600.0,28.9711,29.1033,28.8802,29.095,114600.0
2013-11-13 09:35:00,35.22,35.26,35.2,35.23,35800.0,29.095,29.128,29.0785,29.1033,35800.0
2013-11-13 09:40:00,35.23,35.23,35.17,35.21,64500.0,29.1033,29.1033,29.0537,29.0867,64500.0
2013-11-13 09:45:00,35.2,35.42,35.19,35.36,99600.0,29.0785,29.2602,29.0702,29.2107,99600.0
2013-11-13 09:50:00,35.35,35.37,35.29,35.3,48700.0,29.2024,29.2189,29.1528,29.1611,48700.0
2013-11-13 09:55:00,35.3,35.39,35.3,35.38,25300.0,29.1611,29.2354,29.1611,29.2272,25300.0
2013-11-13 10:00:00,35.38,35.52,35.37,35.48,205300.0,29.2272,29.3428,29.2189,29.3098,205300.0
2013-11-13 10:05:00,35.48,35.5,35.46,35.5,141100.0,29.3098,29.3263,29.2933,29.3263,141100.0
2013-11-13 10:10:00,35.5,35.55,35.41,35.41,60900.0,29.3263,29.3676,29.252,29.252,60900.0
2013-11-13 10:15:00,35.41,35.44,35.4,35.42,60100.0,29.252,29.2767,29.2437,29.2602,60100.0
2013-11-13 10:20:00,35.42,35.51,35.42,35.49,34100.0,29.2602,29.3346,29.2602,29.3181,34100.0
2013-11-13 10:25:00,35.5,35.53,35.47,35.51,47000.0,29.3263,29.3511,29.3015,29.3346,47000.0
2013-11-13 10:30:00,35.51,35.52,35.45,35.49,76400.0,29.3346,29.3428,29.285,29.3181,76400.0
2013-11-13 10:35:00,35.48,35.55,35.48,35.53,63200.0,29.3098,29.3676,29.3098,29.3511,63200.0
2013-11-13 10:40:00,35.54,35.54,35.52,35.52,14500.0,29.3594,29.3594,29.3428,29.3428,14500.0
2013-11-13 10:45:00,35.53,35.54,35.49,35.51,36800.0,29.3511,29.3594,29.3181,29.3346,36800.0
2013-11-13 10:50:00,35.5,35.53,35.48,35.48,18000.0,29.3263,29.3511,29.3098,29.3098,18000.0
2013-11-13 10:55:00,35.48,35.49,35.46,35.48,23300.0,29.3098,29.3181,29.2933,29.3098,23300.0
2013-11-13 11:00:00,35.48,35.5,35.45,35.48,52400.0,29.3098,29.3263,29.285,29.3098,52400.0
2013-11-13 11:05:00,35.48,35.49,35.45,35.45,29400.0,29.3098,29.3181,29.285,29.285,29400.0
2013-11-13 11:10:00,35.45,35.46,35.42,35.45,36000.0,29.285,29.2933,29.2602,29.285,36000.0
2013-11-13 11:15:00,35.45,35.47,35.44,35.44,23800.0,29.285,29.3015,29.2767,29.2767,23800.0
2013-11-13 11:20:00,35.45,35.51,35.45,35.5,38600.0,29.285,29.3346,29.285,29.3263,38600.0
2013-11-13 11:25:00,35.5,35.55,35.49,35.5,419000.0,29.3263,29.3676,29.3181,29.3263,419000.0
2013-11-13 11:30:00,35.5,35.57,35.49,35.57,48400.0,29.3263,29.3841,29.3181,29.3841,48400.0
2013-11-13 11:35:00,35.57,35.59,35.55,35.56,16800.0,29.3841,29.4007,29.3676,29.3759,16800.0
2013-11-13 11:40:00,35.55,35.57,35.52,35.54,11400.0,29.3676,29.3841,29.3428,29.3594,11400.0
2013-11-13 11:45:00,35.53,35.56,35.53,35.56,11000.0,29.3511,29.3759,29.3511,29.3759,11000.0
2013-11-13 11:50:00,35.56,35.61,35.55,35.6,12100.0,29.3759,29.4172,29.3676,29.4089,12100.0
2013-11-13 11:55:00,35.6,35.64,35.59,35.62,13800.0,29.4089,29.442,29.4007,29.4254,13800.0
2013-11-13 12:00:00,35.63,35.63,35.62,35.62,10200.0,29.4337,29.4337,29.4254,29.4254,10200.0
2013-11-13 12:05:00,35.62,35.63,35.61,35.62,10400.0,29.4254,29.4337,29.4172,29.4254,10400.0
2013-11-13 12:10:00,35.62,35.65,35.61,35.64,14800.0,29.4254,29.4502,29.4172,29.442,14800.0
2013-11-13 12:15:00,35.64,35.67,35.63,35.67,11500.0,29.442,29.4667,29.4337,29.4667,11500.0
2013-11-13 12:20:00,35.67,35.7,35.67,35.7,10000.0,29.4667,29.4915,29.4667,29.4915,10000.0
2013-11-13 12:25:00,35.69,35.76,35.69,35.76,28100.0,29.4833,29.5411,29.4833,29.5411,28100.0
2013-11-13 12:30:00,35.76,35.76,35.73,35.74,22400.0,29.5411,29.5411,29.5163,29.5246,22400.0
2013-11-13 12:35:00,35.74,35.76,35.74,35.75,12300.0,29.5246,29.5411,29.5246,29.5328,12300.0
2013-11-13 12:40:00,35.74,35.79,35.73,35.79,19800.0,29.5246,29.5659,29.5163,29.5659,19800.0
2013-11-13 12:45:00,35.79,35.83,35.79,35.8,22200.0,29.5659,29.5989,29.5659,29.5741,22200.0
2013-11-13 12:50:00,35.8,35.83,35.8,35.82,34800.0,29.5741,29.5989,29.5741,29.5907,34800.0
2013-11-13 12:55:00,35.82,35.82,35.78,35.78,8200.0,29.5907,29.5907,29.5576,29.5576,8200.0
2013-11-13 13:00:00,35.78,35.78,35.73,35.74,21800.0,29.5576,29.5576,29.5163,29.5246,21800.0
2013-11-13 13:05:00,35.73,35.73,35.68,35.69,15500.0,29.5163,29.5163,29.475,29.4833,15500.0
2013-11-13 13:10:00,35.7,35.7,35.66,35.67,11000.0,29.4915,29.4915,29.4585,29.4667,11000.0
2013-11-13 13:15:00,35.67,35.69,35.66,35.67,12000.0,29.4667,29.4833,29.4585,29.4667,12000.0
2013-11-13 13:20:00,35.67,35.72,35.66,35.72,21200.0,29.4667,29.5081,29.4585,29.5081,21200.0
2013-11-13 13:25:00,35.71,35.77,35.71,35.77,19200.0,29.4998,29.5494,29.4998,29.5494,19200.0
2013-11-13 13:30:00,35.76,35.8,35.75,35.8,24800.0,29.5411,29.5741,29.5328,29.5741,24800.0
2013-11-13 13:35:00,35.8,35.82,35.77,35.78,30000.0,29.5741,29.5907,29.5494,29.5576,30000.0
2013-11-13 13:40:00,35.78,35.79,35.74,35.74,11300.0,29.5576,29.5659,29.5246,29.5246,11300.0
2013-11-13 13:45:00,35.74,35.78,35.72,35.77,22600.0,29.5246,29.5576,29.5081,29.5494,22600.0
2013-11-13 13:50:00,35.76,35.79,35.76,35.79,22300.0,29.5411,29.5659,29.5411,29.5659,22300.0
2013-11-13 13:55:00,35.79,35.79,35.72,35.72,12600.0,29.5659,29.5659,29.5081,29.5081,12600.0
2013-11-13 14:00:00,35.72,35.76,35.72,35.76,32300.0,29.5081,29.5411,29.5081,29.5411,32300.0
2013-11-13 14:05:00,35.76,35.76,35.74,35.74,9300.0,29.5411,29.5411,29.5246,29.5246,9300.0
2013-11-13 14:10:00,35.74,35.76,35.73,35.74,13000.0,29.5246,29.5411,29.5163,29.5246,13000.0
2013-11-13 14:15:00,35.73,35.74,35.7,35.7,28700.0,29.5163,29.5246,29.4915,29.4915,28700.0
2013-11-13 14:20:00,35.7,35.76,35.7,35.76,35400.0,29.4915,29.5411,29.4915,29.5411,35400.0
2013-11-13 14:25:00,35.76,35.76,35.72,35.72,12100.0,29.5411,29.5411,29.5081,29.5081,12100.0
2013-11-13 14:30:00,35.73,35.75,35.71,35.75,42700.0,29.5163,29.5328,29.4998,29.5328,42700.0
2013-11-13 14:35:00,35.75,35.75,35.69,35.7,22500.0,29.5328,29.5328,29.4833,29.4915,22500.0
2013-11-13 14:40:00,35.69,35.69,35.67,35.67,10100.0,29.4833,29.4833,29.4667,29.4667,10100.0
2013-11-13 14:45:00,35.68,35.69,35.66,35.66,43800.0,29.475,29.4833,29.4585,29.4585,43800.0
2013-11-13 14:50:00,35.66,35.69,35.66,35.67,24600.0,29.4585,29.4833,29.4585,29.4667,24600.0
2013-11-13 14:55:00,35.67,35.67,35.65,35.65,33900.0,29.4667,29.4667,29.4502,29.4502,33900.0
2013-11-13 15:00:00,35.65,35.66,35.63,35.65,30900.0,29.4502,29.4585,29.4337,29.4502,30900.0
2013-11-13 15:05:00,35.64,35.66,35.64,35.64,67000.0,29.442,29.4585,29.442,29.442,67000.0
2013-11-13 15:10:00,35.64,35.66,35.64,35.64,42500.0,29.442,29.4585,29.442,29.442,42500.0
2013-11-13 15:15:00,35.65,35.69,35.63,35.69,47200.0,29.4502,29.4833,29.4337,29.4833,47200.0
2013-11-13 15:20:00,35.69,35.73,35.68,35.72,79700.0,29.4833,29.5163,29.475,29.5081,79700.0
2013-11-13 15:25:00,35.73,35.74,35.68,35.73,93600.0,29.5163,29.5246,29.475,29.5163,93600.0
2013-11-13 15:30:00,35.73,35.79,35.72,35.79,53400.0,29.5163,29.5659,29.5081,29.5659,53400.0
2013-11-13 15:35:00,35.78,35.85,35.78,35.85,98300.0,29.5576,29.6154,29.5576,29.6154,98300.0
2013-11-13 15:40:00,35.84,35.85,35.82,35.84,57600.0,29.6072,29.6154,29.5907,29.6072,57600.0
2013-11-13 15:45:00,35.84,35.92,35.82,35.89,133400.0,29.6072,29.6733,29.5907,29.6485,133400.0
2013-11-13 15:50:00,35.89,35.9,35.85,35.85,107700.0,29.6485,29.6567,29.6154,29.6154,107700.0
2013-11-13 15:55:00,35.85,35.86,35.82,35.84,172200.0,29.6154,29.6237,29.5907,29.6072,172200.0
2013-11-14 09:30:00,35.86,35.93,35.77,35.82,72200.0,29.6237,29.6815,29.5494,29.5907,72200.0
2013-11-14 09:35:00,35.81,35.87,35.8,35.81,64000.0,29.5824,29.632,29.5741,29.5824,64000.0
2013-11-14 09:40:00,35.81,35.87,35.76,35.78,47700.0,29.5824,29.632,29.5411,29.5576,47700.0
2013-11-14 09:45:00,35.79,35.82,35.76,35.78,59500.0,29.5659,29.5907,29.5411,29.5576,59500.0
2013-11-14 09:50:00,35.78,35.8,35.72,35.77,57700.0,29.5576,29.5741,29.5081,29.5494,57700.0
2013-11-14 09:55:00,35.77,35.81,35.75,35.8,44700.0,29.5494,29.5824,29.5328,29.5741,44700.0
2013-11-14 10:00:00,35.81,35.82,35.72,35.77,44900.0,29.5824,29.5907,29.5081,29.5494,44900.0
2013-11-14 10:05:00,35.78,35.81,35.75,35.75,25900.0,29.5576,29.5824,29.5328,29.5328,25900.0
2013-11-14 10:10:00,35.76,35.81,35.76,35.79,26500.0,29.5411,29.5824,29.5411,29.5659,26500.0
2013-11-14 10:15:00,35.79,35.81,35.75,35.8,49500.0,29.5659,29.5824,29.5328,29.5741,49500.0
2013-11-14 10:20:00,35.8,35.82,35.77,35.77,32600.0,29.5741,29.5907,29.5494,29.5494,32600.0
2013-11-14 10:25:00,35.77,35.81,35.73,35.74,27000.0,29.5494,29.5824,29.5163,29.5246,27000.0
2013-11-14 10:30:00,35.75,35.81,35.75,35.8,36000.0,29.5328,29.5824,29.5328,29.5741,36000.0
2013-11-14 10:35:00,35.79,35.84,35.78,35.83,46400.0,29.5659,29.6072,29.5576,29.5989,46400.0
2013-11-14 10:40:00,35.83,35.84,35.8,35.84,13500.0,29.5989,29.6072,29.5741,29.6072,13500.0
2013-11-14 10:45:00,35.83,35.89,35.82,35.89,35200.0,29.5989,29.6485,29.5907,29.6485,35200.0
2013-11-14 10:50:00,35.89,35.89,35.87,35.88,17500.0,29.6485,29.6485,29.632,29.6402,17500.0
2013-11-14 10:55:00,35.87,35.95,35.87,35.94,25300.0,29.632,29.6981,29.632,29.6898,25300.0
2013-11-14 11:00:00,35.94,35.97,35.87,35.97,83400.0,29.6898,29.7146,29.632,29.7146,83400.0
2013-11-14 11:05:00,35.97,36.0,35.95,35.99,31100.0,29.7146,29.7394,29.6981,29.7311,31100.0
2013-11-14 11:10:00,35.99,36.04,35.99,36.02,38600.0,29.7311,29.7724,29.7311,29.7559,38600.0
2013-11-14 11:15:00,36.01,36.06,36.01,36.06,16000.0,29.7476,29.7889,29.7476,29.7889,16000.0
2013-11-14 11:20:00,36.06,36.11,36.04,36.08,27500.0,29.7889,29.8302,29.7724,29.8054,27500.0
2013-11-14 11:25:00,36.07,36.09,36.05,36.05,13200.0,29.7972,29.8137,29.7807,29.7807,13200.0
2013-11-14 11:30:00,36.06,36.07,36.01,36.03,22700.0,29.7889,29.7972,29.7476,29.7641,22700.0
2013-11-14 11:35:00,36.02,36.02,35.99,36.02,20700.0,29.7559,29.7559,29.7311,29.7559,20700.0
2013-11-14 11:40:00,36.01,36.05,36.0,36.05,8400.0,29.7476,29.7807,29.7394,29.7807,8400.0
2013-11-14 11:45:00,36.05,36.09,36.05,36.08,9600.0,29.7807,29.8137,29.7807,29.8054,9600.0
2013-11-14 11:50:00,36.08,36.11,36.08,36.1,13100.0,29.8054,29.8302,29.8054,29.822,13100.0
2013-11-14 11:55:00,36.11,36.14,36.11,36.13,16200.0,29.8302,29.855,29.8302,29.8467,16200.0
2013-11-14 12:00:00,36.12,36.13,36.01,36.02,101200.0,29.8385,29.8467,29.7476,29.7559,101200.0
2013-11-14 12:05:00,36.02,36.04,36.01,36.02,11000.0,29.7559,29.7724,29.7476,29.7559,11000.0
2013-11-14 12:10:00,36.04,36.09,36.04,36.07,8700.0,29.7724,29.8137,29.7724,29.7972,8700.0
2013-11-14 12:15:00,36.08,36.12,36.07,36.11,8100.0,29.8054,29.8385,29.7972,29.8302,8100.0
2013-11-14 12:20:00,36.11,36.12,36.09,36.11,7800.0,29.8302,29.8385,29.8137,29.8302,7800.0
2013-11-14 12:25:00,36.11,36.12,36.09,36.1,4200.0,29.8302,29.8385,29.8137,29.822,4200.0
2013-11-14 12:30:00,36.09,36.09,36.08,36.08,6500.0,29.8137,29.8137,29.8054,29.8054,6500.0
2013-11-14 12:35:00,36.08,36.09,36.07,36.08,16700.0,29.8054,29.8137,29.7972,29.8054,16700.0
2013-11-14 12:40:00,36.08,36.08,36.06,36.06,5200.0,29.8054,29.8054,29.7889,29.7889,5200.0
2013-11-14 12:45:00,36.06,36.07,36.05,36.07,11700.0,29.7889,29.7972,29.7807,29.7972,11700.0
2013-11-14 12:50:00,36.06,36.08,36.05,36.05,5800.0,29.7889,29.8054,29.7807,29.7807,5800.0
2013-11-14 12:55:00,36.06,36.07,36.04,36.05,6600.0,29.7889,29.7972,29.7724,29.7807,6600.0
2013-11-14 13:00:00,36.05,36.09,36.04,36.09,10700.0,29.7807,29.8137,29.7724,29.8137,10700.0
2013-11-14 13:05:00,36.09,36.09,36.07,36.09,6000.0,29.8137,29.8137,29.7972,29.8137,6000.0
2013-11-14 13:10:00,36.08,36.08,36.06,36.08,8900.0,29.8054,29.8054,29.7889,29.8054,8900.0
2013-11-14 13:15:00,36.09,36.13,36.08,36.11,10100.0,29.8137,29.8467,29.8054,29.8302,10100.0
2013-11-14 13:20:00,36.12,36.13,36.11,36.12,9300.0,29.8385,29.8467,29.8302,29.8385,9300.0
2013-11-14 13:25:00,36.12,36.12,36.09,36.1,8000.0,29.8385,29.8385,29.8137,29.822,8000.0
2013-11-14 13:30:00,36.1,36.11,36.09,36.1,8500.0,29.822,29.8302,29.8137,29.822,8500.0
2013-11-14 13:35:00,36.09,36.11,36.09,36.11,3700.0,29.8137,29.8302,29.8137,29.8302,3700.0
2013-11-14 13:40:00,36.11,36.11,36.09,36.1,13000.0,29.8302,29.8302,29.8137,29.822,13000.0
2013-11-14 13:45:00,36.1,36.14,36.1,36.14,17800.0,29.822,29.855,29.822,29.855,17800.0
2013-11-14 13:50:00,36.14,36.14,36.08,36.1,15700.0,29.855,29.855,29.8054,29.822,15700.0
2013-11-14 13:55:00,36.09,36.13,36.09,36.13,12100.0,29.8137,29.8467,29.8137,29.8467,12100.0
2013-11-14 14:00:00,36.12,36.13,36.09,36.1,16900.0,29.8385,29.8467,29.8137,29.822,16900.0
2013-11-14 14:05:00,36.1,36.11,36.08,36.09,8300.0,29.822,29.8302,29.8054,29.8137,8300.0
2013-11-14 14:10:00,36.08,36.09,36.08,36.08,2300.0,29.8054,29.8137,29.8054,29.8054,2300.0
2013-11-14 14:15:00,36.09,36.16,36.08,36.16,28600.0,29.8137,29.8715,29.8054,29.8715,28600.0
2013-11-14 14:20:00,36.16,36.18,36.16,36.16,17000.0,29.8715,29.8881,29.8715,29.8715,17000.0
2013-11-14 14:25:00,36.17,36.18,36.15,36.16,19300.0,29.8798,29.8881,29.8633,29.8715,19300.0
2013-11-14 14:30:00,36.16,36.17,36.13,36.14,11900.0,29.8715,29.8798,29.8467,29.855,11900.0
2013-11-14 14:35:00,36.14,36.15,36.13,36.15,5300.0,29.855,29.8633,29.8467,29.8633,5300.0
2013-11-14 14:40:00,36.16,36.16,36.15,36.15,13700.0,29.8715,29.8715,29.8633,29.8633,13700.0
2013-11-14 14:45:00,36.15,36.16,36.14,36.16,13900.0,29.8633,29.8715,29.855,29.8715,13900.0
2013-11-14 14:50:00,36.16,36.16,36.12,36.14,22900.0,29.8715,29.8715,29.8385,29.855,22900.0
2013-11-14 14:55:00,36.13,36.15,36.12,36.15,10000.0,29.8467,29.8633,29.8385,29.8633,10000.0
2013-11-14 15:00:00,36.15,36.17,36.15,36.16,15800.0,29.8633,29.8798,29.8633,29.8715,15800.0
2013-11-14 15:05:00,36.15,36.18,36.15,36.18,28400.0,29.8633,29.8881,29.8633,29.8881,28400.0
2013-11-14 15:10:00,36.18,36.2,36.18,36.2,21900.0,29.8881,29.9046,29.8881,29.9046,21900.0
2013-11-14 15:15:00,36.19,36.2,36.18,36.19,10000.0,29.8963,29.9046,29.8881,29.8963,10000.0
2013-11-14 15:20:00,36.19,36.19,36.16,36.17,28100.0,29.8963,29.8963,29.8715,29.8798,28100.0
2013-11-14 15:25:00,36.17,36.17,36.16,36.16,9000.0,29.8798,29.8798,29.8715,29.8715,9000.0
2013-11-14 15:30:00,36.17,36.19,36.16,36.19,24000.0,29.8798,29.8963,29.8715,29.8963,24000.0
2013-11-14 15:35:00,36.19,36.21,36.19,36.21,36000.0,29.8963,29.9128,29.8963,29.9128,36000.0
2013-11-14 15:40:00,36.2,36.23,36.2,36.23,34600.0,29.9046,29.9294,29.9046,29.9294,34600.0
2013-11-14 15:45:00,36.23,36.23,36.17,36.17,28700.0,29.9294,29.9294,29.8798,29.8798,28700.0
2013-11-14 15:50:00,36.17,36.18,36.1,36.11,102000.0,29.8798,29.8881,29.822,29.8302,102000.0
2013-11-14 15:55:00,36.11,36.13,36.1,36.12,195600.0,29.8302,29.8467,29.822,29.8385,195600.0
2013-11-15 09:30:00,35.97,36.02,35.93,35.99,248200.0,29.7146,29.7559,29.6815,29.7311,248200.0
2013-11-15 09:35:00,35.99,36.0,35.94,35.98,41200.0,29.7311,29.7394,29.6898,29.7228,41200.0
2013-11-15 09:40:00,35.97,35.99,35.92,35.98,41000.0,29.7146,29.7311,29.6733,29.7228,41000.0
2013-11-15 09:45:00,35.98,35.99,35.85,35.86,86500.0,29.7228,29.7311,29.6154,29.6237,86500.0
2013-11-15 09:50:00,35.86,35.9,35.84,35.86,65100.0,29.6237,29.6567,29.6072,29.6237,65100.0
2013-11-15 09:55:00,35.87,35.91,35.84,35.85,130100.0,29.632,29.665,29.6072,29.6154,130100.0
2013-11-15 10:00:00,35.84,35.9,35.75,35.79,138400.0,29.6072,29.6567,29.5328,29.5659,138400.0
2013-11-15 10:05:00,35.79,35.86,35.78,35.86,64400.0,29.5659,29.6237,29.5576,29.6237,64400.0
2013-11-15 10:10:00,35.85,35.9,35.82,35.85,161200.0,29.6154,29.6567,29.5907,29.6154,161200.0
2013-11-15 10:15:00,35.85,35.9,35.83,35.87,118800.0,29.6154,29.6567,29.5989,29.632,118800.0
2013-11-15 10:20:00,35.87,35.92,35.87,35.91,62500.0,29.632,29.6733,29.632,29.665,62500.0
2013-11-15 10:25:00,35.91,35.91,35.8,35.82,54700.0,29.665,29.665,29.5741,29.5907,54700.0
2013-11-15 10:30:00,35.82,35.82,35.7,35.75,117500.0,29.5907,29.5907,29.4915,29.5328,117500.0
2013-11-15 10:35:00,35.75,35.76,35.7,35.72,41800.0,29.5328,29.5411,29.4915,29.5081,41800.0
2013-11-15 10:40:00,35.71,35.74,35.71,35.74,174400.0,29.4998,29.5246,29.4998,29.5246,174400.0
2013-11-15 10:45:00,35.75,35.8,35.74,35.78,24100.0,29.5328,29.5741,29.5246,29.5576,24100.0
2013-11-15 10:50:00,35.78,35.86,35.77,35.82,78700.0,29.5576,29.6237,29.5494,29.5907,78700.0
2013-11-15 10:55:00,35.83,35.92,35.82,35.92,100900.0,29.5989,29.6733,29.5907,29.6733,100900.0
2013-11-15 11:00:00,35.93,35.97,35.92,35.95,29300.0,29.6815,29.7146,29.6733,29.6981,29300.0
2013-11-15 11:05:00,35.94,35.97,35.93,35.96,41500.0,29.6898,29.7146,29.6815,29.7063,41500.0
2013-11-15 11:10:00,35.96,35.99,35.95,35.96,43200.0,29.7063,29.7311,29.6981,29.7063,43200.0
2013-11-15 11:15:00,35.96,35.98,35.93,35.93,57600.0,29.7063,29.7228,29.6815,29.6815,57600.0
2013-11-15 11:20:00,35.94,35.95,35.93,35.93,8100.0,29.6898,29.6981,29.6815,29.6815,8100.0
2013-11-15 11:25:00,35.94,35.94,35.91,35.92,27800.0,29.6898,29.6898,29.665,29.6733,27800.0
2013-11-15 11:30:00,35.93,35.93,35.89,35.89,31200.0,29.6815,29.6815,29.6485,29.6485,31200.0
2013-11-15 11:35:00,35.89,35.92,35.89,35.92,20900.0,29.6485,29.6733,29.6485,29.6733,20900.0
2013-11-15 11:40:00,35.91,35.93,35.89,35.92,17300.0,29.665,29.6815,29.6485,29.6733,17300.0
2013-11-15 11:45:00,35.92,35.93,35.89,35.9,14500.0,29.6733,29.6815,29.6485,29.6567,14500.0
2013-11-15 11:50:00,35.9,35.91,35.89,35.89,15300.0,29.6567,29.665,29.6485,29.6485,15300.0
2013-11-15 11:55:00,35.89,35.9,35.89,35.9,6600.0,29.6485,29.6567,29.6485,29.6567,6600.0
2013-11-15 12:00:00,35.9,35.9,35.87,35.89,24100.0,29.6567,29.6567,29.632,29.6485,24100.0
2013-11-15 12:05:00,35.89,35.92,35.88,35.91,19300.0,29.6485,29.6733,29.6402,29.665,19300.0
2013-11-15 12:10:00,35.92,35.93,35.9,35.9,22100.0,29.6733,29.6815,29.6567,29.6567,22100.0
2013-11-15 12:15:00,35.9,35.9,35.88,35.89,7700.0,29.6567,29.6567,29.6402,29.6485,7700.0
2013-11-15 12:20:00,35.9,35.93,35.88,35.89,68800.0,29.6567,29.6815,29.6402,29.6485,68800.0
2013-11-15 12:25:00,35.89,35.91,35.86,35.87,28900.0,29.6485,29.665,29.6237,29.632,28900.0
2013-11-15 12:30:00,35.87,35.9,35.87,35.89,22500.0,29.632,29.6567,29.632,29.6485,22500.0
2013-11-15 12:35:00,35.89,35.9,35.87,35.89,24000.0,29.6485,29.6567,29.632,29.6485,24000.0
2013-11-15 12:40:00,35.88,35.89,35.86,35.88,16600.0,29.6402,29.6485,29.6237,29.6402,16600.0
2013-11-15 12:45:00,35.87,35.9,35.87,35.89,11900.0,29.632,29.6567,29.632,29.6485,11900.0
2013-11-15 12:50:00,35.89,35.9,35.86,35.88,65500.0,29.6485,29.6567,29.6237,29.6402,65500.0
2013-11-15 12:55:00,35.88,35.89,35.85,35.85,10500.0,29.6402,29.6485,29.6154,29.6154,10500.0
2013-11-15 13:00:00,35.85,35.86,35.84,35.84,7100.0,29.6154,29.6237,29.6072,29.6072,7100.0
2013-11-15 13:05:00,35.85,35.85,35.81,35.83,34800.0,29.6154,29.6154,29.5824,29.5989,34800.0
2013-11-15 13:10:00,35.83,35.87,35.83,35.85,35400.0,29.5989,29.632,29.5989,29.6154,35400.0
2013-11-15 13:15:00,35.85,35.87,35.84,35.86,24000.0,29.6154,29.632,29.6072,29.6237,24000.0
2013-11-15 13:20:00,35.86,35.88,35.85,35.86,55400.0,29.6237,29.6402,29.6154,29.6237,55400.0
2013-11-15 13:25:00,35.86,35.87,35.85,35.87,12900.0,29.6237,29.632,29.6154,29.632,12900.0
2013-11-15 13:30:00,35.86,35.9,35.86,35.9,22600.0,29.6237,29.6567,29.6237,29.6567,22600.0
2013-11-15 13:35:00,35.9,35.92,35.9,35.91,16900.0,29.6567,29.6733,29.6567,29.665,16900.0
2013-11-15 13:40:00,35.91,35.94,35.89,35.92,32700.0,29.665,29.6898,29.6485,29.6733,32700.0
2013-11-15 13:45:00,35.92,35.94,35.91,35.91,30400.0,29.6733,29.6898,29.665,29.665,30400.0
2013-11-15 13:50:00,35.91,35.92,35.91,35.91,5300.0,29.665,29.6733,29.665,29.665,5300.0
2013-11-15 13:55:00,35.91,35.93,35.88,35.9,27800.0,29.665,29.6815,29.6402,29.6567,27800.0
2013-11-15 14:00:00,35.9,35.95,35.88,35.94,69900.0,29.6567,29.6981,29.6402,29.6898,69900.0
2013-11-15 14:05:00,35.94,35.97,35.92,35.97,23400.0,29.6898,29.7146,29.6733,29.7146,23400.0
2013-11-15 14:10:00,35.97,35.99,35.96,35.97,16200.0,29.7146,29.7311,29.7063,29.7146,16200.0
2013-11-15 14:15:00,35.97,35.97,35.94,35.95,20000.0,29.7146,29.7146,29.6898,29.6981,20000.0
2013-11-15 14:20:00,35.95,35.97,35.94,35.97,22700.0,29.6981,29.7146,29.6898,29.7146,22700.0
2013-11-15 14:25:00,35.97,35.97,35.93,35.93,36200.0,29.7146,29.7146,29.6815,29.6815,36200.0
2013-11-15 14:30:00,35.94,35.94,35.92,35.92,15000.0,29.6898,29.6898,29.6733,29.6733,15000.0
2013-11-15 14:35:00,35.93,35.94,35.92,35.92,43600.0,29.6815,29.6898,29.6733,29.6733,43600.0
2013-11-15 14:40:00,35.93,35.94,35.91,35.92,24100.0,29.6815,29.6898,29.665,29.6733,24100.0
2013-11-15 14:45:00,35.91,35.92,35.89,35.9,30300.0,29.665,29.6733,29.6485,29.6567,30300.0
2013-11-15 14:50:00,35.89,35.91,35.89,35.91,12900.0,29.6485,29.665,29.6485,29.665,12900.0
2013-11-15 14:55:00,35.9,35.91,35.89,35.89,20900.0,29.6567,29.665,29.6485,29.6485,20900.0
2013-11-15 15:00:00,35.9,35.9,35.87,35.9,40700.0,29.6567,29.6567,29.632,29.6567,40700.0
2013-11-15 15:05:00,35.88,35.91,35.88,35.9,27000.0,29.6402,29.665,29.6402,29.6567,27000.0
2013-11-15 15:10:00,35.9,35.94,35.89,35.94,42300.0,29.6567,29.6898,29.6485,29.6898,42300.0
2013-11-15 15:15:00,35.93,35.98,35.93,35.98,17700.0,29.6815,29.7228,29.6815,29.7228,17700.0
2013-11-15 15:20:00,35.98,35.99,35.97,35.98,46200.0,29.7228,29.7311,29.7146,29.7228,46200.0
2013-11-15 15:25:00,35.99,36.03,35.98,36.02,36600.0,29.7311,29.7641,29.7228,29.7559,36600.0
2013-11-15 15:30:00,36.02,36.05,36.01,36.05,48800.0,29.7559,29.7807,29.7476,29.7807,48800.0
2013-11-15 15:35:00,36.05,36.05,35.99,36.0,61500.0,29.7807,29.7807,29.7311,29.7394,61500.0
2013-11-15 15:40:00,35.99,36.05,35.98,36.02,119400.0,29.7311,29.7807,29.7228,29.7559,119400.0
2013-11-15 15:45:00,36.02,36.03,35.98,35.98,43100.0,29.7559,29.7641,29.7228,29.7228,43100.0
2013-11-15 15:50:00,35.99,35.99,35.93,35.93,146200.0,29.7311,29.7311,29.6815,29.6815,146200.0
2013-11-15 15:55:00,35.93,36.02,35.93,36.0,185900.0,29.6815,29.7559,29.6815,29.7394,185900.0
2013-11-18 09:30:00,35.92,36.02,35.89,35.94,256000.0,29.6733,29.7559,29.6485,29.6898,256000.0
2013-11-18 09:35:00,35.93,36.01,35.93,35.98,150500.0,29.6815,29.7476,29.6815,29.7228,150500.0
2013-11-18 09:40:00,35.99,35.99,35.91,35.92,29300.0,29.7311,29.7311,29.665,29.6733,29300.0
2013-11-18 09:45:00,35.92,35.94,35.88,35.88,30000.0,29.6733,29.6898,29.6402,29.6402,30000.0
2013-11-18 09:50:00,35.87,35.92,35.87,35.87,35700.0,29.632,29.6733,29.632,29.632,35700.0
2013-11-18 09:55:00,35.88,35.88,35.8,35.82,29900.0,29.6402,29.6402,29.5741,29.5907,29900.0
2013-11-18 10:00:00,35.8,35.8,35.74,35.78,47100.0,29.5741,29.5741,29.5246,29.5576,47100.0
2013-11-18 10:05:00,35.78,35.8,35.77,35.78,65900.0,29.5576,29.5741,29.5494,29.5576,65900.0
2013-11-18 10:10:00,35.77,35.78,35.73,35.77,32800.0,29.5494,29.5576,29.5163,29.5494,32800.0
2013-11-18 10:15:00,35.77,35.78,35.73,35.76,30400.0,29.5494,29.5576,29.5163,29.5411,30400.0
2013-11-18 10:20:00,35.76,35.8,35.76,35.8,47800.0,29.5411,29.5741,29.5411,29.5741,47800.0
2013-11-18 10:25:00,35.79,35.8,35.76,35.78,31000.0,29.5659,29.5741,29.5411,29.5576,31000.0
2013-11-18 10:30:00,35.79,35.8,35.76,35.8,44400.0,29.5659,29.5741,29.5411,29.5741,44400.0
2013-11-18 10:35:00,35.8,35.81,35.77,35.78,54500.0,29.5741,29.5824,29.5494,29.5576,54500.0
2013-11-18 10:40:00,35.77,35.8,35.77,35.79,31100.0,29.5494,29.5741,29.5494,29.5659,31100.0
2013-11-18 10:45:00,35.78,35.81,35.78,35.8,30200.0,29.5576,29.5824,29.5576,29.5741,30200.0
2013-11-18 10:50:00,35.81,35.82,35.77,35.81,63700.0,29.5824,29.5907,29.5494,29.5824,63700.0
2013-11-18 10:55:00,35.8,35.81,35.77,35.78,49900.0,29.5741,29.5824,29.5494,29.5576,49900.0
2013-11-18 11:00:00,35.77,35.8,35.76,35.79,80500.0,29.5494,29.5741,29.5411,29.5659,80500.0
2013-11-18 11:05:00,35.79,35.79,35.75,35.76,37100.0,29.5659,29.5659,29.5328,29.5411,37100.0
2013-11-18 11:10:00,35.75,35.75,35.7,35.72,32500.0,29.5328,29.5328,29.4915,29.5081,32500.0
2013-11-18 11:15:00,35.71,35.75,35.69,35.75,34800.0,29.4998,29.5328,29.4833,29.5328,34800.0
2013-11-18 11:20:00,35.74,35.75,35.7,35.74,29400.0,29.5246,29.5328,29.4915,29.5246,29400.0
2013-11-18 11:25:00,35.75,35.77,35.71,35.76,48400.0,29.5328,29.5494,29.4998,29.5411,48400.0
2013-11-18 11:30:00,35.75,35.77,35.69,35.69,44800.0,29.5328,29.5494,29.4833,29.4833,44800.0
2013-11-18 11:35:00,35.69,35.75,35.67,35.75,44500.0,29.4833,29.5328,29.4667,29.5328,44500.0
2013-11-18 11:40:00,35.74,35.8,35.74,35.79,58500.0,29.5246,29.5741,29.5246,29.5659,58500.0
2013-11-18 11:45:00,35.8,35.8,35.72,35.75,116200.0,29.5741,29.5741,29.5081,29.5328,116200.0
2013-11-18 11:50:00,35.75,35.81,35.75,35.8,165400.0,29.5328,29.5824,29.5328,29.5741,165400.0
2013-11-18 11:55:00,35.81,35.85,35.8,35.84,50300.0,29.5824,29.6154,29.5741,29.6072,50300.0
2013-11-18 12:00:00,35.85,35.85,35.8,35.8,47800.0,29.6154,29.6154,29.5741,29.5741,47800.0
2013-11-18 12:05:00,35.8,35.81,35.77,35.79,159800.0,29.5741,29.5824,29.5494,29.5659,159800.0
2013-11-18 12:10:00,35.79,35.8,35.78,35.8,18100.0,29.5659,29.5741,29.5576,29.5741,18100.0
2013-11-18 12:15:00,35.8,35.8,35.79,35.8,7700.0,29.5741,29.5741,29.5659,29.5741,7700.0
2013-11-18 12:20:00,35.8,35.8,35.79,35.8,10000.0,29.5741,29.5741,29.5659,29.5741,10000.0
2013-11-18 12:25:00,35.81,35.83,35.8,35.82,42500.0,29.5824,29.5989,29.5741,29.5907,42500.0
2013-11-18 12:30:00,35.82,35.82,35.79,35.79,27500.0,29.5907,29.5907,29.5659,29.5659,27500.0
2013-11-18 12:35:00,35.8,35.8,35.76,35.77,18800.0,29.5741,29.5741,29.5411,29.5494,18800.0
2013-11-18 12:40:00,35.77,35.77,35.74,35.76,11300.0,29.5494,29.5494,29.5246,29.5411,11300.0
2013-11-18 12:45:00,35.76,35.76,35.74,35.75,8900.0,29.5411,29.5411,29.5246,29.5328,8900.0
2013-11-18 12:50:00,35.74,35.74,35.73,35.74,8700.0,29.5246,29.5246,29.5163,29.5246,8700.0
2013-11-18 12:55:00,35.73,35.76,35.73,35.76,14900.0,29.5163,29.5411,29.5163,29.5411,14900.0
2013-11-18 13:00:00,35.76,35.79,35.75,35.78,11500.0,29.5411,29.5659,29.5328,29.5576,11500.0
2013-11-18 13:05:00,35.79,35.81,35.77,35.8,37000.0,29.5659,29.5824,29.5494,29.5741,37000.0
2013-11-18 13:10:00,35.8,35.81,35.8,35.81,84400.0,29.5741,29.5824,29.5741,29.5824,84400.0
2013-11-18 13:15:00,35.8,35.81,35.8,35.81,6600.0,29.5741,29.5824,29.5741,29.5824,6600.0
2013-11-18 13:20:00,35.81,35.83,35.8,35.82,21600.0,29.5824,29.5989,29.5741,29.5907,21600.0
2013-11-18 13:25:00,35.82,35.82,35.76,35.76,80200.0,29.5907,29.5907,29.5411,29.5411,80200.0
2013-11-18 13:30:00,35.76,35.77,35.75,35.75,60300.0,29.5411,29.5494,29.5328,29.5328,60300.0
2013-11-18 13:35:00,35.76,35.76,35.74,35.75,19100.0,29.5411,29.5411,29.5246,29.5328,19100.0
2013-11-18 13:40:00,35.75,35.75,35.74,35.74,5600.0,29.5328,29.5328,29.5246,29.5246,5600.0
2013-11-18 13:45:00,35.74,35.77,35.74,35.77,23900.0,29.5246,29.5494,29.5246,29.5494,23900.0
2013-11-18 13:50:00,35.77,35.77,35.75,35.76,14600.0,29.5494,29.5494,29.5328,29.5411,14600.0
2013-11-18 13:55:00,35.76,35.76,35.75,35.76,6800.0,29.5411,29.5411,29.5328,29.5411,6800.0
2013-11-18 14:00:00,35.76,35.76,35.72,35.73,21600.0,29.5411,29.5411,29.5081,29.5163,21600.0
2013-11-18 14:05:00,35.73,35.74,35.71,35.72,31400.0,29.5163,29.5246,29.4998,29.5081,31400.0
2013-11-18 14:10:00,35.72,35.72,35.7,35.7,30000.0,29.5081,29.5081,29.4915,29.4915,30000.0
2013-11-18 14:15:00,35.71,35.73,35.7,35.72,16400.0,29.4998,29.5163,29.4915,29.5081,16400.0
2013-11-18 14:20:00,35.72,35.72,35.7,35.7,25100.0,29.5081,29.5081,29.4915,29.4915,25100.0
2013-11-18 14:25:00,35.69,35.72,35.69,35.7,34300.0,29.4833,29.5081,29.4833,29.4915,34300.0
2013-11-18 14:30:00,35.71,35.71,35.7,35.71,5700.0,29.4998,29.4998,29.4915,29.4998,5700.0
2013-11-18 14:35:00,35.7,35.71,35.69,35.7,33000.0,29.4915,29.4998,29.4833,29.4915,33000.0
2013-11-18 14:40:00,35.7,35.71,35.69,35.7,12200.0,29.4915,29.4998,29.4833,29.4915,12200.0
2013-11-18 14:45:00,35.7,35.7,35.65,35.66,43900.0,29.4915,29.4915,29.4502,29.4585,43900.0
2013-11-18 14:50:00,35.66,35.66,35.63,35.63,33200.0,29.4585,29.4585,29.4337,29.4337,33200.0
2013-11-18 14:55:00,35.64,35.64,35.62,35.63,12400.0,29.442,29.442,29.4254,29.4337,12400.0
2013-11-18 15:00:00,35.62,35.66,35.62,35.65,242000.0,29.4254,29.4585,29.4254,29.4502,242000.0
2013-11-18 15:05:00,35.66,35.68,35.66,35.68,25500.0,29.4585,29.475,29.4585,29.475,25500.0
2013-11-18 15:10:00,35.66,35.68,35.62,35.63,54700.0,29.4585,29.475,29.4254,29.4337,54700.0
2013-11-18 15:15:00,35.62,35.64,35.61,35.63,34300.0,29.4254,29.442,29.4172,29.4337,34300.0
2013-11-18 15:20:00,35.62,35.63,35.61,35.62,32700.0,29.4254,29.4337,29.4172,29.4254,32700.0
2013-11-18 15:25:00,35.62,35.62,35.57,35.59,60300.0,29.4254,29.4254,29.3841,29.4007,60300.0
2013-11-18 15:30:00,35.58,35.58,35.54,35.57,43300.0,29.3924,29.3924,29.3594,29.3841,43300.0
2013-11-18 15:35:00,35.57,35.61,35.56,35.61,136900.0,29.3841,29.4172,29.3759,29.4172,136900.0
2013-11-18 15:40:00,35.62,35.63,35.59,35.62,45700.0,29.4254,29.4337,29.4007,29.4254,45700.0
2013-11-18 15:45:00,35.62,35.62,35.55,35.56,68500.0,29.4254,29.4254,29.3676,29.3759,68500.0
2013-11-18 15:50:00,35.55,35.59,35.55,35.55,82500.0,29.3676,29.4007,29.3676,29.3676,82500.0
2013-11-18 15:55:00,35.55,35.67,35.53,35.67,686900.0,29.3676,29.4667,29.3511,29.4667,686900.0
2013-11-19 09:30:00,35.62,35.65,35.48,35.49,73500.0,29.4254,29.4502,29.3098,29.3181,73500.0
2013-11-19 09:35:00,35.48,35.49,35.37,35.41,56700.0,29.3098,29.3181,29.2189,29.252,56700.0
2013-11-19 09:40:00,35.41,35.41,35.33,35.33,35900.0,29.252,29.252,29.1859,29.1859,35900.0
2013-11-19 09:45:00,35.33,35.35,35.27,35.32,74700.0,29.1859,29.2024,29.1363,29.1776,74700.0
2013-11-19 09:50:00,35.32,35.41,35.32,35.41,57800.0,29.1776,29.252,29.1776,29.252,57800.0
2013-11-19 09:55:00,35.42,35.45,35.39,35.43,49200.0,29.2602,29.285,29.2354,29.2685,49200.0
2013-11-19 10:00:00,35.43,35.65,35.43,35.62,196800.0,29.2685,29.4502,29.2685,29.4254,196800.0
2013-11-19 10:05:00,35.62,35.62,35.51,35.51,34400.0,29.4254,29.4254,29.3346,29.3346,34400.0
2013-11-19 10:10:00,35.52,35.52,35.48,35.48,36800.0,29.3428,29.3428,29.3098,29.3098,36800.0
2013-11-19 10:15:00,35.48,35.48,35.44,35.44,36200.0,29.3098,29.3098,29.2767,29.2767,36200.0
2013-11-19 10:20:00,35.45,35.46,35.44,35.45,41800.0,29.285,29.2933,29.2767,29.285,41800.0
2013-11-19 10:25:00,35.45,35.45,35.39,35.39,80700.0,29.285,29.285,29.2354,29.2354,80700.0
2013-11-19 10:30:00,35.39,35.44,35.38,35.41,61200.0,29.2354,29.2767,29.2272,29.252,61200.0
2013-11-19 10:35:00,35.4,35.47,35.4,35.4,106200.0,29.2437,29.3015,29.2437,29.2437,106200.0
2013-11-19 10:40:00,35.4,35.4,35.37,35.38,39500.0,29.2437,29.2437,29.2189,29.2272,39500.0
2013-11-19 10:45:00,35.38,35.39,35.34,35.36,37300.0,29.2272,29.2354,29.1941,29.2107,37300.0
2013-11-19 10:50:00,35.36,35.36,35.33,35.35,25300.0,29.2107,29.2107,29.1859,29.2024,25300.0
2013-11-19 10:55:00,35.34,35.35,35.33,35.33,33700.0,29.1941,29.2024,29.1859,29.1859,33700.0
2013-11-19 11:00:00,35.33,35.34,35.3,35.3,52800.0,29.1859,29.1941,29.1611,29.1611,52800.0
2013-11-19 11:05:00,35.29,35.35,35.26,35.26,93300.0,29.1528,29.2024,29.128,29.128,93300.0
2013-11-19 11:10:00,35.27,35.3,35.23,35.23,67700.0,29.1363,29.1611,29.1033,29.1033,67700.0
2013-11-19 11:15:00,35.24,35.28,35.22,35.28,50400.0,29.1115,29.1446,29.095,29.1446,50400.0
2013-11-19 11:20:00,35.28,35.33,35.25,35.33,67700.0,29.1446,29.1859,29.1198,29.1859,67700.0
2013-11-19 11:25:00,35.33,35.39,35.33,35.38,102700.0,29.1859,29.2354,29.1859,29.2272,102700.0
2013-11-19 11:30:00,35.39,35.45,35.39,35.44,40000.0,29.2354,29.285,29.2354,29.2767,40000.0
2013-11-19 11:35:00,35.45,35.46,35.44,35.45,84400.0,29.285,29.2933,29.2767,29.285,84400.0
2013-11-19 11:40:00,35.45,35.48,35.43,35.47,38900.0,29.285,29.3098,29.2685,29.3015,38900.0
2013-11-19 11:45:00,35.48,35.51,35.46,35.5,25100.0,29.3098,29.3346,29.2933,29.3263,25100.0
2013-11-19 11:50:00,35.5,35.52,35.5,35.52,44200.0,29.3263,29.3428,29.3263,29.3428,44200.0
2013-11-19 11:55:00,35.52,35.52,35.5,35.51,19500.0,29.3428,29.3428,29.3263,29.3346,19500.0
2013-11-19 12:00:00,35.51,35.51,35.48,35.49,41800.0,29.3346,29.3346,29.3098,29.3181,41800.0
2013-11-19 12:05:00,35.48,35.53,35.48,35.51,22400.0,29.3098,29.3511,29.3098,29.3346,22400.0
2013-11-19 12:10:00,35.51,35.51,35.49,35.5,22500.0,29.3346,29.3346,29.3181,29.3263,22500.0
2013-11-19 12:15:00,35.5,35.5,35.49,35.5,5200.0,29.3263,29.3263,29.3181,29.3263,5200.0
2013-11-19 12:20:00,35.49,35.55,35.48,35.55,46700.0,29.3181,29.3676,29.3098,29.3676,46700.0
2013-11-19 12:25:00,35.54,35.55,35.52,35.53,13900.0,29.3594,29.3676,29.3428,29.3511,13900.0
2013-11-19 12:30:00,35.53,35.54,35.52,35.54,63700.0,29.3511,29.3594,29.3428,29.3594,63700.0
2013-11-19 12:35:00,35.54,35.57,35.52,35.55,42100.0,29.3594,29.3841,29.3428,29.3676,42100.0
2013-11-19 12:40:00,35.55,35.63,35.55,35.63,23300.0,29.3676,29.4337,29.3676,29.4337,23300.0
2013-11-19 12:45:00,35.63,35.7,35.63,35.7,33400.0,29.4337,29.4915,29.4337,29.4915,33400.0
2013-11-19 12:50:00,35.7,35.72,35.69,35.7,28500.0,29.4915,29.5081,29.4833,29.4915,28500.0
2013-11-19 12:55:00,35.69,35.69,35.62,35.63,23200.0,29.4833,29.4833,29.4254,29.4337,23200.0
2013-11-19 13:00:00,35.63,35.63,35.59,35.61,40200.0,29.4337,29.4337,29.4007,29.4172,40200.0
2013-11-19 13:05:00,35.62,35.64,35.55,35.55,63100.0,29.4254,29.442,29.3676,29.3676,63100.0
2013-11-19 13:10:00,35.55,35.56,35.54,35.55,21300.0,29.3676,29.3759,29.3594,29.3676,21300.0
2013-11-19 13:15:00,35.55,35.57,35.54,35.55,39000.0,29.3676,29.3841,29.3594,29.3676,39000.0
2013-11-19 13:20:00,35.56,35.57,35.52,35.52,36300.0,29.3759,29.3841,29.3428,29.3428,36300.0
2013-11-19 13:25:00,35.53,35.58,35.53,35.58,36300.0,29.3511,29.3924,29.3511,29.3924,36300.0
2013-11-19 13:30:00,35.57,35.62,35.55,35.61,79500.0,29.3841,29.4254,29.3676,29.4172,79500.0
2013-11-19 13:35:00,35.61,35.62,35.59,35.59,51500.0,29.4172,29.4254,29.4007,29.4007,51500.0
2013-11-19 13:40:00,35.59,35.65,35.59,35.63,85000.0,29.4007,29.4502,29.4007,29.4337,85000.0
2013-11-19 13:45:00,35.63,35.64,35.59,35.62,40900.0,29.4337,29.442,29.4007,29.4254,40900.0
2013-11-19 13:50:00,35.61,35.62,35.59,35.61,57800.0,29.4172,29.4254,29.4007,29.4172,57800.0
2013-11-19 13:55:00,35.62,35.62,35.59,35.6,33300.0,29.4254,29.4254,29.4007,29.4089,33300.0
2013-11-19 14:00:00,35.6,35.66,35.6,35.63,114900.0,29.4089,29.4585,29.4089,29.4337,114900.0
2013-11-19 14:05:00,35.62,35.66,35.61,35.61,55900.0,29.4254,29.4585,29.4172,29.4172,55900.0
2013-11-19 14:10:00,35.61,35.64,35.59,35.6,43300.0,29.4172,29.442,29.4007,29.4089,43300.0
2013-11-19 14:15:00,35.6,35.62,35.59,35.61,49600.0,29.4089,29.4254,29.4007,29.4172,49600.0
2013-11-19 14:20:00,35.6,35.6,35.56,35.58,44400.0,29.4089,29.4089,29.3759,29.3924,44400.0
2013-11-19 14:25:00,35.58,35.6,35.57,35.59,61300.0,29.3924,29.4089,29.3841,29.4007,61300.0
2013-11-19 14:30:00,35.59,35.63,35.59,35.62,53500.0,29.4007,29.4337,29.4007,29.4254,53500.0
2013-11-19 14:35:00,35.63,35.67,35.63,35.66,59100.0,29.4337,29.4667,29.4337,29.4585,59100.0
2013-11-19 14:40:00,35.66,35.66,35.57,35.57,34900.0,29.4585,29.4585,29.3841,29.3841,34900.0
2013-11-19 14:45:00,35.58,35.58,35.54,35.54,44700.0,29.3924,29.3924,29.3594,29.3594,44700.0
2013-11-19 14:50:00,35.53,35.53,35.49,35.52,52300.0,29.3511,29.3511,29.3181,29.3428,52300.0
2013-11-19 14:55:00,35.52,35.52,35.51,35.52,12600.0,29.3428,29.3428,29.3346,29.3428,12600.0
2013-11-19 15:00:00,35.52,35.54,35.51,35.54,60500.0,29.3428,29.3594,29.3346,29.3594,60500.0
2013-11-19 15:05:00,35.53,35.61,35.53,35.6,56500.0,29.3511,29.4172,29.3511,29.4089,56500.0
2013-11-19 15:10:00,35.61,35.62,35.59,35.62,106700.0,29.4172,29.4254,29.4007,29.4254,106700.0
2013-11-19 15:15:00,35.63,35.65,35.59,35.62,111100.0,29.4337,29.4502,29.4007,29.4254,111100.0
2013-11-19 15:20:00,35.61,35.62,35.6,35.6,33200.0,29.4172,29.4254,29.4089,29.4089,33200.0
2013-11-19 15:25:00,35.61,35.65,35.6,35.65,105900.0,29.4172,29.4502,29.4089,29.4502,105900.0
2013-11-19 15:30:00,35.65,35.65,35.63,35.64,91200.0,29.4502,29.4502,29.4337,29.442,91200.0
2013-11-19 15:35:00,35.64,35.66,35.63,35.66,96500.0,29.442,29.4585,29.4337,29.4585,96500.0
2013-11-19 15:40:00,35.66,35.68,35.65,35.67,122800.0,29.4585,29.475,29.4502,29.4667,122800.0
2013-11-19 15:45:00,35.67,35.67,35.6,35.61,150400.0,29.4667,29.4667,29.4089,29.4172,150400.0
2013-11-19 15:50:00,35.61,35.62,35.6,35.61,98100.0,29.4172,29.4254,29.4089,29.4172,98100.0
2013-11-19 15:55:00,35.6,35.64,35.6,35.63,261800.0,29.4089,29.442,29.4089,29.4337,261800.0
2013-11-20 09:30:00,35.38,35.44,35.3,35.36,109600.0,29.4316,29.4815,29.365,29.4149,109600.0
2013-11-20 09:35:00,35.36,35.38,35.31,35.31,33000.0,29.4149,29.4316,29.3733,29.3733,33000.0
2013-11-20 09:40:00,35.3,35.35,35.29,35.32,46500.0,29.365,29.4066,29.3567,29.3817,46500.0
2013-11-20 09:45:00,35.31,35.37,35.3,35.36,54500.0,29.3733,29.4232,29.365,29.4149,54500.0
2013-11-20 09:50:00,35.37,35.39,35.35,35.39,43200.0,29.4232,29.4399,29.4066,29.4399,43200.0
2013-11-20 09:55:00,35.39,35.45,35.39,35.41,39700.0,29.4399,29.4898,29.4399,29.4565,39700.0
2013-11-20 10:00:00,35.42,35.45,35.39,35.44,76700.0,29.4648,29.4898,29.4399,29.4815,76700.0
2013-11-20 10:05:00,35.44,35.48,35.44,35.45,39700.0,29.4815,29.5148,29.4815,29.4898,39700.0
2013-11-20 10:10:00,35.45,35.45,35.41,35.45,38700.0,29.4898,29.4898,29.4565,29.4898,38700.0
2013-11-20 10:15:00,35.45,35.5,35.44,35.49,69000.0,29.4898,29.5314,29.4815,29.5231,69000.0
2013-11-20 10:20:00,35.49,35.53,35.48,35.52,117700.0,29.5231,29.5563,29.5148,29.548,117700.0
2013-11-20 10:25:00,35.52,35.6,35.52,35.6,154000.0,29.548,29.6146,29.548,29.6146,154000.0
2013-11-20 10:30:00,35.6,35.62,35.56,35.6,103300.0,29.6146,29.6312,29.5813,29.6146,103300.0
2013-11-20 10:35:00,35.59,35.6,35.53,35.58,105500.0,29.6063,29.6146,29.5563,29.5979,105500.0
2013-11-20 10:40:00,35.59,35.59,35.55,35.55,48600.0,29.6063,29.6063,29.573,29.573,48600.0
2013-11-20 10:45:00,35.55,35.66,35.55,35.66,66500.0,29.573,29.6645,29.573,29.6645,66500.0
2013-11-20 10:50:00,35.66,35.68,35.62,35.68,43500.0,29.6645,29.6811,29.6312,29.6811,43500.0
2013-11-20 10:55:00,35.67,35.72,35.65,35.68,88800.0,29.6728,29.7144,29.6562,29.6811,88800.0
2013-11-20 11:00:00,35.68,35.69,35.65,35.69,31900.0,29.6811,29.6894,29.6562,29.6894,31900.0
2013-11-20 11:05:00,35.69,35.75,35.68,35.72,71900.0,29.6894,29.7394,29.6811,29.7144,71900.0
2013-11-20 11:10:00,35.71,35.71,35.63,35.67,36700.0,29.7061,29.7061,29.6395,29.6728,36700.0
2013-11-20 11:15:00,35.68,35.7,35.67,35.69,36400.0,29.6811,29.6978,29.6728,29.6894,36400.0
2013-11-20 11:20:00,35.67,35.7,35.67,35.67,45400.0,29.6728,29.6978,29.6728,29.6728,45400.0
2013-11-20 11:25:00,35.66,35.68,35.65,35.66,42800.0,29.6645,29.6811,29.6562,29.6645,42800.0
2013-11-20 11:30:00,35.66,35.69,35.66,35.68,31000.0,29.6645,29.6894,29.6645,29.6811,31000.0
2013-11-20 11:35:00,35.68,35.68,35.66,35.66,31200.0,29.6811,29.6811,29.6645,29.6645,31200.0
2013-11-20 11:40:00,35.67,35.75,35.67,35.75,30400.0,29.6728,29.7394,29.6728,29.7394,30400.0
2013-11-20 11:45:00,35.75,35.8,35.75,35.8,31900.0,29.7394,29.781,29.7394,29.781,31900.0
2013-11-20 11:50:00,35.79,35.83,35.79,35.8,66400.0,29.7726,29.8059,29.7726,29.781,66400.0
2013-11-20 11:55:00,35.81,35.81,35.79,35.8,12800.0,29.7893,29.7893,29.7726,29.781,12800.0
2013-11-20 12:00:00,35.8,35.82,35.74,35.74,87400.0,29.781,29.7976,29.731,29.731,87400.0
2013-11-20 12:05:00,35.74,35.8,35.74,35.8,49100.0,29.731,29.781,29.731,29.781,49100.0
2013-11-20 12:10:00,35.79,35.81,35.79,35.8,8400.0,29.7726,29.7893,29.7726,29.781,8400.0
2013-11-20 12:15:00,35.8,35.86,35.8,35.86,20000.0,29.781,29.8309,29.781,29.8309,20000.0
2013-11-20 12:20:00,35.86,35.86,35.82,35.82,78100.0,29.8309,29.8309,29.7976,29.7976,78100.0
2013-11-20 12:25:00,35.82,35.84,35.82,35.83,12100.0,29.7976,29.8142,29.7976,29.8059,12100.0
2013-11-20 12:30:00,35.83,35.87,35.83,35.85,19100.0,29.8059,29.8392,29.8059,29.8225,19100.0
2013-11-20 12:35:00,35.84,35.89,35.84,35.88,13900.0,29.8142,29.8558,29.8142,29.8475,13900.0
2013-11-20 12:40:00,35.87,35.88,35.83,35.83,48600.0,29.8392,29.8475,29.8059,29.8059,48600.0
2013-11-20 12:45:00,35.84,35.86,35.82,35.86,20300.0,29.8142,29.8309,29.7976,29.8309,20300.0
2013-11-20 12:50:00,35.85,35.86,35.82,35.82,19400.0,29.8225,29.8309,29.7976,29.7976,19400.0
2013-11-20 12:55:00,35.82,35.82,35.79,35.79,18300.0,29.7976,29.7976,29.7726,29.7726,18300.0
2013-11-20 13:00:00,35.79,35.79,35.78,35.79,22400.0,29.7726,29.7726,29.7643,29.7726,22400.0
2013-11-20 13:05:00,35.79,35.79,35.78,35.79,13200.0,29.7726,29.7726,29.7643,29.7726,13200.0
2013-11-20 13:10:00,35.79,35.86,35.78,35.86,54500.0,29.7726,29.8309,29.7643,29.8309,54500.0
2013-11-20 13:15:00,35.86,35.86,35.83,35.86,39500.0,29.8309,29.8309,29.8059,29.8309,39500.0
2013-11-20 13:20:00,35.85,35.87,35.84,35.85,51500.0,29.8225,29.8392,29.8142,29.8225,51500.0
2013-11-20 13:25:00,35.85,35.89,35.84,35.89,15800.0,29.8225,29.8558,29.8142,29.8558,15800.0
2013-11-20 13:30:00,35.89,35.91,35.88,35.9,64500.0,29.8558,29.8725,29.8475,29.8641,64500.0
2013-11-20 13:35:00,35.9,35.93,35.89,35.93,16900.0,29.8641,29.8891,29.8558,29.8891,16900.0
2013-11-20 13:40:00,35.93,35.93,35.91,35.91,34900.0,29.8891,29.8891,29.8725,29.8725,34900.0
2013-11-20 13:45:00,35.92,35.93,35.89,35.9,19900.0,29.8808,29.8891,29.8558,29.8641,19900.0
2013-11-20 13:50:00,35.9,35.94,35.89,35.94,14000.0,29.8641,29.8974,29.8558,29.8974,14000.0
2013-11-20 13:55:00,35.93,35.95,35.93,35.95,36400.0,29.8891,29.9057,29.8891,29.9057,36400.0
2013-11-20 14:00:00,35.94,35.95,35.87,35.91,73900.0,29.8974,29.9057,29.8392,29.8725,73900.0
2013-11-20 14:05:00,35.91,35.92,35.85,35.88,52200.0,29.8725,29.8808,29.8225,29.8475,52200.0
2013-11-20 14:10:00,35.88,35.88,35.8,35.82,41500.0,29.8475,29.8475,29.781,29.7976,41500.0
2013-11-20 14:15:00,35.82,35.9,35.79,35.9,54500.0,29.7976,29.8641,29.7726,29.8641,54500.0
2013-11-20 14:20:00,35.9,35.91,35.86,35.9,30300.0,29.8641,29.8725,29.8309,29.8641,30300.0
2013-11-20 14:25:00,35.88,35.9,35.87,35.87,32100.0,29.8475,29.8641,29.8392,29.8392,32100.0
2013-11-20 14:30:00,35.86,35.89,35.84,35.86,39400.0,29.8309,29.8558,29.8142,29.8309,39400.0
2013-11-20 14:35:00,35.86,35.86,35.82,35.84,42800.0,29.8309,29.8309,29.7976,29.8142,42800.0
2013-11-20 14:40:00,35.83,35.84,35.78,35.83,39200.0,29.8059,29.8142,29.7643,29.8059,39200.0
2013-11-20 14:45:00,35.83,35.84,35.78,35.8,60800.0,29.8059,29.8142,29.7643,29.781,60800.0
2013-11-20 14:50:00,35.79,35.8,35.73,35.77,18400.0,29.7726,29.781,29.7227,29.756,18400.0
2013-11-20 14:55:00,35.77,35.77,35.72,35.74,21200.0,29.756,29.756,29.7144,29.731,21200.0
2013-11-20 15:00:00,35.75,35.76,35.66,35.66,37100.0,29.7394,29.7477,29.6645,29.6645,37100.0
2013-11-20 15:05:00,35.66,35.69,35.63,35.64,28300.0,29.6645,29.6894,29.6395,29.6479,28300.0
2013-11-20 15:10:00,35.64,35.7,35.64,35.7,15300.0,29.6479,29.6978,29.6479,29.6978,15300.0
2013-11-20 15:15:00,35.69,35.71,35.65,35.67,44900.0,29.6894,29.7061,29.6562,29.6728,44900.0
2013-11-20 15:20:00,35.66,35.68,35.63,35.68,32900.0,29.6645,29.6811,29.6395,29.6811,32900.0
2013-11-20 15:25:00,35.67,35.69,35.66,35.68,28800.0,29.6728,29.6894,29.6645,29.6811,28800.0
2013-11-20 15:30:00,35.67,35.68,35.64,35.65,43900.0,29.6728,29.6811,29.6479,29.6562,43900.0
2013-11-20 15:35:00,35.65,35.68,35.63,35.67,48800.0,29.6562,29.6811,29.6395,29.6728,48800.0
2013-11-20 15:40:00,35.68,35.71,35.65,35.66,56200.0,29.6811,29.7061,29.6562,29.6645,56200.0
2013-11-20 15:45:00,35.65,35.7,35.64,35.69,93800.0,29.6562,29.6978,29.6479,29.6894,93800.0
2013-11-20 15:50:00,35.69,35.7,35.64,35.64,107900.0,29.6894,29.6978,29.6479,29.6479,107900.0
2013-11-20 15:55:00,35.64,35.76,35.63,35.76,410500.0,29.6479,29.7477,29.6395,29.7477,410500.0
2013-11-21 09:30:00,35.68,35.75,35.68,35.73,79100.0,29.6811,29.7394,29.6811,29.7227,79100.0
2013-11-21 09:35:00,35.75,35.77,35.62,35.62,63200.0,29.7394,29.756,29.6312,29.6312,63200.0
2013-11-21 09:40:00,35.61,35.69,35.6,35.69,35500.0,29.6229,29.6894,29.6146,29.6894,35500.0
2013-11-21 09:45:00,35.69,35.73,35.64,35.66,72700.0,29.6894,29.7227,29.6479,29.6645,72700.0
2013-11-21 09:50:00,35.66,35.66,35.61,35.61,35000.0,29.6645,29.6645,29.6229,29.6229,35000.0
2013-11-21 09:55:00,35.62,35.64,35.59,35.63,33800.0,29.6312,29.6479,29.6063,29.6395,33800.0
2013-11-21 10:00:00,35.64,35.64,35.56,35.57,51600.0,29.6479,29.6479,29.5813,29.5896,51600.0
2013-11-21 10:05:00,35.57,35.6,35.57,35.59,15300.0,29.5896,29.6146,29.5896,29.6063,15300.0
2013-11-21 10:10:00,35.6,35.63,35.56,35.56,33900.0,29.6146,29.6395,29.5813,29.5813,33900.0
2013-11-21 10:15:00,35.57,35.57,35.47,35.48,42200.0,29.5896,29.5896,29.5064,29.5148,42200.0
2013-11-21 10:20:00,35.48,35.58,35.48,35.56,38600.0,29.5148,29.5979,29.5148,29.5813,38600.0
2013-11-21 10:25:00,35.55,35.55,35.51,35.53,32900.0,29.573,29.573,29.5397,29.5563,32900.0
2013-11-21 10:30:00,35.54,35.57,35.53,35.56,40100.0,29.5647,29.5896,29.5563,29.5813,40100.0
2013-11-21 10:35:00,35.56,35.6,35.56,35.57,29200.0,29.5813,29.6146,29.5813,29.5896,29200.0
2013-11-21 10:40:00,35.57,35.57,35.55,35.55,37500.0,29.5896,29.5896,29.573,29.573,37500.0
2013-11-21 10:45:00,35.56,35.63,35.55,35.57,94900.0,29.5813,29.6395,29.573,29.5896,94900.0
2013-11-21 10:50:00,35.57,35.57,35.54,35.55,32800.0,29.5896,29.5896,29.5647,29.573,32800.0
2013-11-21 10:55:00,35.55,35.61,35.54,35.6,45800.0,29.573,29.6229,29.5647,29.6146,45800.0
2013-11-21 11:00:00,35.6,35.65,35.6,35.65,22100.0,29.6146,29.6562,29.6146,29.6562,22100.0
2013-11-21 11:05:00,35.65,35.65,35.59,35.61,28800.0,29.6562,29.6562,29.6063,29.6229,28800.0
2013-11-21 11:10:00,35.62,35.66,35.62,35.63,16200.0,29.6312,29.6645,29.6312,29.6395,16200.0
2013-11-21 11:15:00,35.63,35.64,35.61,35.61,22500.0,29.6395,29.6479,29.6229,29.6229,22500.0
2013-11-21 11:20:00,35.61,35.63,35.59,35.62,30500.0,29.6229,29.6395,29.6063,29.6312,30500.0
2013-11-21 11:25:00,35.61,35.62,35.59,35.61,26400.0,29.6229,29.6312,29.6063,29.6229,26400.0
2013-11-21 11:30:00,35.61,35.63,35.59,35.6,46700.0,29.6229,29.6395,29.6063,29.6146,46700.0
2013-11-21 11:35:00,35.6,35.65,35.59,35.62,16900.0,29.6146,29.6562,29.6063,29.6312,16900.0
2013-11-21 11:40:00,35.63,35.63,35.59,35.63,35200.0,29.6395,29.6395,29.6063,29.6395,35200.0
2013-11-21 11:45:00,35.64,35.68,35.64,35.68,12100.0,29.6479,29.6811,29.6479,29.6811,12100.0
2013-11-21 11:50:00,35.68,35.72,35.68,35.71,13400.0,29.6811,29.7144,29.6811,29.7061,13400.0
2013-11-21 11:55:00,35.72,35.75,35.71,35.75,24100.0,29.7144,29.7394,29.7061,29.7394,24100.0
2013-11-21 12:00:00,35.75,35.75,35.7,35.71,36100.0,29.7394,29.7394,29.6978,29.7061,36100.0
2013-11-21 12:05:00,35.7,35.71,35.67,35.7,99000.0,29.6978,29.7061,29.6728,29.6978,99000.0
2013-11-21 12:10:00,35.71,35.76,35.71,35.75,48200.0,29.7061,29.7477,29.7061,29.7394,48200.0
2013-11-21 12:15:00,35.74,35.75,35.67,35.68,146000.0,29.731,29.7394,29.6728,29.6811,146000.0
2013-11-21 12:20:00,35.69,35.75,35.69,35.72,55300.0,29.6894,29.7394,29.6894,29.7144,55300.0
2013-11-21 12:25:00,35.72,35.75,35.72,35.75,18200.0,29.7144,29.7394,29.7144,29.7394,18200.0
2013-11-21 12:30:00,35.75,35.78,35.74,35.78,31200.0,29.7394,29.7643,29.731,29.7643,31200.0
2013-11-21 12:35:00,35.78,35.84,35.77,35.8,35700.0,29.7643,29.8142,29.756,29.781,35700.0
2013-11-21 12:40:00,35.8,35.8,35.75,35.75,15800.0,29.781,29.781,29.7394,29.7394,15800.0
2013-11-21 12:45:00,35.76,35.76,35.73,35.73,21600.0,29.7477,29.7477,29.7227,29.7227,21600.0
2013-11-21 12:50:00,35.72,35.74,35.71,35.74,24100.0,29.7144,29.731,29.7061,29.731,24100.0
2013-11-21 12:55:00,35.73,35.75,35.73,35.75,94500.0,29.7227,29.7394,29.7227,29.7394,94500.0
2013-11-21 13:00:00,35.75,35.8,35.74,35.79,31300.0,29.7394,29.781,29.731,29.7726,31300.0
2013-11-21 13:05:00,35.79,35.79,35.76,35.77,38700.0,29.7726,29.7726,29.7477,29.756,38700.0
2013-11-21 13:10:00,35.77,35.78,35.76,35.78,71000.0,29.756,29.7643,29.7477,29.7643,71000.0
2013-11-21 13:15:00,35.79,35.81,35.78,35.81,16000.0,29.7726,29.7893,29.7643,29.7893,16000.0
2013-11-21 13:20:00,35.81,35.83,35.78,35.81,71500.0,29.7893,29.8059,29.7643,29.7893,71500.0
2013-11-21 13:25:00,35.81,35.83,35.81,35.83,23100.0,29.7893,29.8059,29.7893,29.8059,23100.0
2013-11-21 13:30:00,35.83,35.84,35.82,35.84,40500.0,29.8059,29.8142,29.7976,29.8142,40500.0
2013-11-21 13:35:00,35.85,35.85,35.81,35.83,17300.0,29.8225,29.8225,29.7893,29.8059,17300.0
2013-11-21 13:40:00,35.83,35.85,35.82,35.84,57800.0,29.8059,29.8225,29.7976,29.8142,57800.0
2013-11-21 13:45:00,35.84,35.84,35.79,35.8,31000.0,29.8142,29.8142,29.7726,29.781,31000.0
2013-11-21 13:50:00,35.8,35.82,35.79,35.82,26600.0,29.781,29.7976,29.7726,29.7976,26600.0
2013-11-21 13:55:00,35.82,35.86,35.81,35.86,20000.0,29.7976,29.8309,29.7893,29.8309,20000.0
2013-11-21 14:00:00,35.85,35.86,35.81,35.81,32600.0,29.8225,29.8309,29.7893,29.7893,32600.0
2013-11-21 14:05:00,35.82,35.87,35.81,35.87,33900.0,29.7976,29.8392,29.7893,29.8392,33900.0
2013-11-21 14:10:00,35.87,35.9,35.87,35.9,21200.0,29.8392,29.8641,29.8392,29.8641,21200.0
2013-11-21 14:15:00,35.9,35.91,35.89,35.91,16600.0,29.8641,29.8725,29.8558,29.8725,16600.0
2013-11-21 14:20:00,35.91,35.92,35.85,35.85,37500.0,29.8725,29.8808,29.8225,29.8225,37500.0
2013-11-21 14:25:00,35.85,35.86,35.84,35.84,27700.0,29.8225,29.8309,29.8142,29.8142,27700.0
2013-11-21 14:30:00,35.84,35.84,35.8,35.82,25500.0,29.8142,29.8142,29.781,29.7976,25500.0
2013-11-21 14:35:00,35.81,35.86,35.81,35.85,31400.0,29.7893,29.8309,29.7893,29.8225,31400.0
2013-11-21 14:40:00,35.85,35.91,35.84,35.87,47000.0,29.8225,29.8725,29.8142,29.8392,47000.0
2013-11-21 14:45:00,35.88,35.89,35.83,35.84,23200.0,29.8475,29.8558,29.8059,29.8142,23200.0
2013-11-21 14:50:00,35.84,35.92,35.84,35.91,31000.0,29.8142,29.8808,29.8142,29.8725,31000.0
2013-11-21 14:55:00,35.91,35.93,35.91,35.93,22200.0,29.8725,29.8891,29.8725,29.8891,22200.0
2013-11-21 15:00:00,35.93,35.94,35.91,35.94,52800.0,29.8891,29.8974,29.8725,29.8974,52800.0
2013-11-21 15:05:00,35.94,35.97,35.94,35.97,82300.0,29.8974,29.9224,29.8974,29.9224,82300.0
2013-11-21 15:10:00,35.97,35.97,35.96,35.96,116600.0,29.9224,29.9224,29.9141,29.9141,116600.0
2013-11-21 15:15:00,35.97,35.98,35.94,35.95,75000.0,29.9224,29.9307,29.8974,29.9057,75000.0
2013-11-21 15:20:00,35.95,35.97,35.95,35.96,40900.0,29.9057,29.9224,29.9057,29.9141,40900.0
2013-11-21 15:25:00,35.95,36.0,35.95,36.0,50700.0,29.9057,29.9473,29.9057,29.9473,50700.0
2013-11-21 15:30:00,35.99,35.99,35.96,35.97,41700.0,29.939,29.939,29.9141,29.9224,41700.0
2013-11-21 15:35:00,35.97,35.97,35.95,35.95,29500.0,29.9224,29.9224,29.9057,29.9057,29500.0
2013-11-21 15:40:00,35.95,35.96,35.95,35.95,36100.0,29.9057,29.9141,29.9057,29.9057,36100.0
2013-11-21 15:45:00,35.95,35.96,35.91,35.91,161900.0,29.9057,29.9141,29.8725,29.8725,161900.0
2013-11-21 15:50:00,35.91,35.92,35.87,35.88,132500.0,29.8725,29.8808,29.8392,29.8475,132500.0
2013-11-21 15:55:00,35.89,35.92,35.88,35.89,182800.0,29.8558,29.8808,29.8475,29.8558,182800.0
2013-11-22 09:30:00,35.76,35.78,35.66,35.7,130500.0,29.7477,29.7643,29.6645,29.6978,130500.0
2013-11-22 09:35:00,35.69,35.71,35.57,35.58,212900.0,29.6894,29.7061,29.5896,29.5979,212900.0
2013-11-22 09:40:00,35.57,35.63,35.52,35.63,66400.0,29.5896,29.6395,29.548,29.6395,66400.0
2013-11-22 09:45:00,35.62,35.66,35.57,35.6,92100.0,29.6312,29.6645,29.5896,29.6146,92100.0
2013-11-22 09:50:00,35.6,35.64,35.57,35.64,61100.0,29.6146,29.6479,29.5896,29.6479,61100.0
2013-11-22 09:55:00,35.64,35.65,35.59,35.59,57300.0,29.6479,29.6562,29.6063,29.6063,57300.0
2013-11-22 10:00:00,35.59,35.61,35.55,35.6,46000.0,29.6063,29.6229,29.573,29.6146,46000.0
2013-11-22 10:05:00,35.61,35.61,35.52,35.52,58400.0,29.6229,29.6229,29.548,29.548,58400.0
2013-11-22 10:10:00,35.53,35.63,35.48,35.55,88300.0,29.5563,29.6395,29.5148,29.573,88300.0
2013-11-22 10:15:00,35.56,35.56,35.52,35.52,30800.0,29.5813,29.5813,29.548,29.548,30800.0
2013-11-22 10:20:00,35.52,35.53,35.47,35.48,43500.0,29.548,29.5563,29.5064,29.5148,43500.0
2013-11-22 10:25:00,35.48,35.51,35.45,35.45,93600.0,29.5148,29.5397,29.4898,29.4898,93600.0
2013-11-22 10:30:00,35.45,35.59,35.45,35.57,116300.0,29.4898,29.6063,29.4898,29.5896,116300.0
2013-11-22 10:35:00,35.56,35.58,35.55,35.55,29800.0,29.5813,29.5979,29.573,29.573,29800.0
2013-11-22 10:40:00,35.56,35.59,35.54,35.58,89500.0,29.5813,29.6063,29.5647,29.5979,89500.0
2013-11-22 10:45:00,35.58,35.59,35.57,35.57,31300.0,29.5979,29.6063,29.5896,29.5896,31300.0
2013-11-22 10:50:00,35.58,35.63,35.57,35.63,49700.0,29.5979,29.6395,29.5896,29.6395,49700.0
2013-11-22 10:55:00,35.63,35.65,35.6,35.64,31800.0,29.6395,29.6562,29.6146,29.6479,31800.0
2013-11-22 11:00:00,35.65,35.66,35.6,35.62,86400.0,29.6562,29.6645,29.6146,29.6312,86400.0
2013-11-22 11:05:00,35.63,35.65,35.62,35.65,27100.0,29.6395,29.6562,29.6312,29.6562,27100.0
2013-11-22 11:10:00,35.66,35.68,35.62,35.63,41700.0,29.6645,29.6811,29.6312,29.6395,41700.0
2013-11-22 11:15:00,35.63,35.66,35.62,35.66,25600.0,29.6395,29.6645,29.6312,29.6645,25600.0
2013-11-22 11:20:00,35.66,35.72,35.65,35.67,39400.0,29.6645,29.7144,29.6562,29.6728,39400.0
2013-11-22 11:25:00,35.67,35.67,35.66,35.67,27500.0,29.6728,29.6728,29.6645,29.6728,27500.0
2013-11-22 11:30:00,35.67,35.69,35.64,35.64,53700.0,29.6728,29.6894,29.6479,29.6479,53700.0
2013-11-22 11:35:00,35.65,35.67,35.62,35.67,25700.0,29.6562,29.6728,29.6312,29.6728,25700.0
2013-11-22 11:40:00,35.66,35.73,35.66,35.72,82800.0,29.6645,29.7227,29.6645,29.7144,82800.0
2013-11-22 11:45:00,35.72,35.83,35.71,35.83,51800.0,29.7144,29.8059,29.7061,29.8059,51800.0
2013-11-22 11:50:00,35.83,35.85,35.82,35.84,41200.0,29.8059,29.8225,29.7976,29.8142,41200.0
2013-11-22 11:55:00,35.84,35.91,35.83,35.91,63000.0,29.8142,29.8725,29.8059,29.8725,63000.0
2013-11-22 12:00:00,35.9,35.94,35.89,35.93,32900.0,29.8641,29.8974,29.8558,29.8891,32900.0
2013-11-22 12:05:00,35.93,35.94,35.92,35.94,16400.0,29.8891,29.8974,29.8808,29.8974,16400.0
2013-11-22 12:10:00,35.94,35.95,35.93,35.94,20600.0,29.8974,29.9057,29.8891,29.8974,20600.0
2013-11-22 12:15:00,35.94,36.02,35.94,36.01,142900.0,29.8974,29.964,29.8974,29.9556,142900.0
2013-11-22 12:20:00,36.02,36.11,36.01,36.02,107100.0,29.964,30.0388,29.9556,29.964,107100.0
2013-11-22 12:25:00,36.02,36.03,36.0,36.01,19900.0,29.964,29.9723,29.9473,29.9556,19900.0
2013-11-22 12:30:00,36.01,36.04,36.0,36.02,38700.0,29.9556,29.9806,29.9473,29.964,38700.0
2013-11-22 12:35:00,36.02,36.12,36.0,36.11,77300.0,29.964,30.0471,29.9473,30.0388,77300.0
2013-11-22 12:40:00,36.12,36.12,36.11,36.12,10700.0,30.0471,30.0471,30.0388,30.0471,10700.0
2013-11-22 12:45:00,36.11,36.21,36.11,36.14,115800.0,30.0388,30.122,30.0388,30.0638,115800.0
2013-11-22 12:50:00,36.15,36.15,36.07,36.08,69700.0,30.0721,30.0721,30.0056,30.0139,69700.0
2013-11-22 12:55:00,36.08,36.08,36.07,36.07,8600.0,30.0139,30.0139,30.0056,30.0056,8600.0
2013-11-22 13:00:00,36.08,36.18,36.07,36.18,84200.0,30.0139,30.0971,30.0056,30.0971,84200.0
2013-11-22 13:05:00,36.19,36.27,36.18,36.26,91100.0,30.1054,30.1719,30.0971,30.1636,91100.0
2013-11-22 13:10:00,36.26,36.34,36.22,36.22,93900.0,30.1636,30.2302,30.1303,30.1303,93900.0
2013-11-22 13:15:00,36.22,36.22,36.16,36.16,40400.0,30.1303,30.1303,30.0804,30.0804,40400.0
2013-11-22 13:20:00,36.15,36.22,36.14,36.2,42000.0,30.0721,30.1303,30.0638,30.1137,42000.0
2013-11-22 13:25:00,36.2,36.2,36.16,36.16,23500.0,30.1137,30.1137,30.0804,30.0804,23500.0
2013-11-22 13:30:00,36.16,36.17,36.13,36.13,21000.0,30.0804,30.0887,30.0555,30.0555,21000.0
2013-11-22 13:35:00,36.13,36.13,36.07,36.07,27700.0,30.0555,30.0555,30.0056,30.0056,27700.0
2013-11-22 13:40:00,36.07,36.23,36.07,36.23,93900.0,30.0056,30.1387,30.0056,30.1387,93900.0
2013-11-22 13:45:00,36.22,36.25,36.2,36.23,68800.0,30.1303,30.1553,30.1137,30.1387,68800.0
2013-11-22 13:50:00,36.22,36.3,36.21,36.27,116100.0,30.1303,30.1969,30.122,30.1719,116100.0
2013-11-22 13:55:00,36.26,36.27,36.2,36.22,57500.0,30.1636,30.1719,30.1137,30.1303,57500.0
2013-11-22 14:00:00,36.22,36.22,36.13,36.13,32500.0,30.1303,30.1303,30.0555,30.0555,32500.0
2013-11-22 14:05:00,36.13,36.14,36.1,36.14,52600.0,30.0555,30.0638,30.0305,30.0638,52600.0
2013-11-22 14:10:00,36.14,36.15,36.1,36.11,62100.0,30.0638,30.0721,30.0305,30.0388,62100.0
2013-11-22 14:15:00,36.11,36.21,36.1,36.17,141900.0,30.0388,30.122,30.0305,30.0887,141900.0
2013-11-22 14:20:00,36.17,36.27,36.17,36.25,183600.0,30.0887,30.1719,30.0887,30.1553,183600.0
2013-11-22 14:25:00,36.25,36.25,36.19,36.23,91400.0,30.1553,30.1553,30.1054,30.1387,91400.0
2013-11-22 14:30:00,36.23,36.31,36.23,36.29,140400.0,30.1387,30.2052,30.1387,30.1886,140400.0
2013-11-22 14:35:00,36.29,36.29,36.19,36.2,78000.0,30.1886,30.1886,30.1054,30.1137,78000.0
2013-11-22 14:40:00,36.19,36.21,36.16,36.16,72000.0,30.1054,30.122,30.0804,30.0804,72000.0
2013-11-22 14:45:00,36.16,36.16,36.12,36.14,39900.0,30.0804,30.0804,30.0471,30.0638,39900.0
2013-11-22 14:50:00,36.14,36.14,36.11,36.12,24700.0,30.0638,30.0638,30.0388,30.0471,24700.0
2013-11-22 14:55:00,36.12,36.12,36.08,36.09,35800.0,30.0471,30.0471,30.0139,30.0222,35800.0
2013-11-22 15:00:00,36.08,36.27,36.08,36.26,193100.0,30.0139,30.1719,30.0139,30.1636,193100.0
2013-11-22 15:05:00,36.25,36.26,36.19,36.2,132000.0,30.1553,30.1636,30.1054,30.1137,132000.0
2013-11-22 15:10:00,36.2,36.23,36.2,36.2,75800.0,30.1137,30.1387,30.1137,30.1137,75800.0
2013-11-22 15:15:00,36.2,36.27,36.2,36.23,168700.0,30.1137,30.1719,30.1137,30.1387,168700.0
2013-11-22 15:20:00,36.23,36.27,36.2,36.21,89100.0,30.1387,30.1719,30.1137,30.122,89100.0
2013-11-22 15:25:00,36.21,36.21,36.17,36.17,90700.0,30.122,30.122,30.0887,30.0887,90700.0
2013-11-22 15:30:00,36.17,36.18,36.15,36.18,73500.0,30.0887,30.0971,30.0721,30.0971,73500.0
2013-11-22 15:35:00,36.18,36.25,36.17,36.17,140600.0,30.0971,30.1553,30.0887,30.0887,140600.0
2013-11-22 15:40:00,36.17,36.2,36.16,36.18,89700.0,30.0887,30.1137,30.0804,30.0971,89700.0
2013-11-22 15:45:00,36.17,36.21,36.13,36.13,174300.0,30.0887,30.122,30.0555,30.0555,174300.0
2013-11-22 15:50:00,36.13,36.13,36.09,36.09,268300.0,30.0555,30.0555,30.0222,30.0222,268300.0
2013-11-22 15:55:00,36.09,36.14,36.08,36.11,627200.0,30.0222,30.0638,30.0139,30.0388,627200.0
2013-11-25 09:30:00,36.31,36.35,36.28,36.33,57000.0,30.2052,30.2385,30.1802,30.2218,57000.0
2013-11-25 09:35:00,36.32,36.33,36.13,36.13,88900.0,30.2135,30.2218,30.0555,30.0555,88900.0
2013-11-25 09:40:00,36.14,36.29,36.13,36.27,56600.0,30.0638,30.1886,30.0555,30.1719,56600.0
2013-11-25 09:45:00,36.27,36.27,36.14,36.19,57000.0,30.1719,30.1719,30.0638,30.1054,57000.0
2013-11-25 09:50:00,36.2,36.22,36.16,36.18,38900.0,30.1137,30.1303,30.0804,30.0971,38900.0
2013-11-25 09:55:00,36.18,36.24,36.17,36.22,28900.0,30.0971,30.147,30.0887,30.1303,28900.0
2013-11-25 10:00:00,36.24,36.25,36.17,36.18,42900.0,30.147,30.1553,30.0887,30.0971,42900.0
2013-11-25 10:05:00,36.19,36.24,36.19,36.21,31100.0,30.1054,30.147,30.1054,30.122,31100.0
2013-11-25 10:10:00,36.21,36.23,36.19,36.19,18700.0,30.122,30.1387,30.1054,30.1054,18700.0
2013-11-25 10:15:00,36.19,36.19,36.09,36.1,23400.0,30.1054,30.1054,30.0222,30.0305,23400.0
2013-11-25 10:20:00,36.09,36.1,36.08,36.08,30100.0,30.0222,30.0305,30.0139,30.0139,30100.0
2013-11-25 10:25:00,36.08,36.14,36.08,36.13,23000.0,30.0139,30.0638,30.0139,30.0555,23000.0
2013-11-25 10:30:00,36.13,36.13,36.07,36.07,48800.0,30.0555,30.0555,30.0056,30.0056,48800.0
2013-11-25 10:35:00,36.06,36.12,36.05,36.11,22200.0,29.9972,30.0471,29.9889,30.0388,22200.0
2013-11-25 10:40:00,36.11,36.11,36.09,36.1,6800.0,30.0388,30.0388,30.0222,30.0305,6800.0
2013-11-25 10:45:00,36.09,36.16,36.09,36.12,13500.0,30.0222,30.0804,30.0222,30.0471,13500.0
2013-11-25 10:50:00,36.13,36.13,36.08,36.09,12400.0,30.0555,30.0555,30.0139,30.0222,12400.0
2013-11-25 10:55:00,36.09,36.09,36.05,36.05,9600.0,30.0222,30.0222,29.9889,29.9889,9600.0
2013-11-25 11:00:00,36.05,36.07,36.05,36.05,7200.0,29.9889,30.0056,29.9889,29.9889,7200.0
2013-11-25 11:05:00,36.05,36.05,36.03,36.04,23100.0,29.9889,29.9889,29.9723,29.9806,23100.0
2013-11-25 11:10:00,36.04,36.09,36.03,36.08,20800.0,29.9806,30.0222,29.9723,30.0139,20800.0
2013-11-25 11:15:00,36.09,36.13,36.08,36.13,17900.0,30.0222,30.0555,30.0139,30.0555,17900.0
2013-11-25 11:20:00,36.14,36.16,36.12,36.13,56600.0,30.0638,30.0804,30.0471,30.0555,56600.0
2013-11-25 11:25:00,36.13,36.13,36.09,36.12,87200.0,30.0555,30.0555,30.0222,30.0471,87200.0
2013-11-25 11:30:00,36.12,36.17,36.12,36.14,23000.0,30.0471,30.0887,30.0471,30.0638,23000.0
2013-11-25 11:35:00,36.13,36.14,36.12,36.13,26000.0,30.0555,30.0638,30.0471,30.0555,26000.0
2013-11-25 11:40:00,36.13,36.15,36.13,36.13,9300.0,30.0555,30.0721,30.0555,30.0555,9300.0
2013-11-25 11:45:00,36.14,36.15,36.13,36.14,10200.0,30.0638,30.0721,30.0555,30.0638,10200.0
2013-11-25 11:50:00,36.15,36.19,36.15,36.18,7400.0,30.0721,30.1054,30.0721,30.0971,7400.0
2013-11-25 11:55:00,36.18,36.22,36.18,36.21,47800.0,30.0971,30.1303,30.0971,30.122,47800.0
2013-11-25 12:00:00,36.22,36.24,36.2,36.23,15300.0,30.1303,30.147,30.1137,30.1387,15300.0
2013-11-25 12:05:00,36.24,36.24,36.22,36.24,11900.0,30.147,30.147,30.1303,30.147,11900.0
2013-11-25 12:10:00,36.23,36.25,36.23,36.25,9100.0,30.1387,30.1553,30.1387,30.1553,9100.0
2013-11-25 12:15:00,36.25,36.25,36.23,36.24,9000.0,30.1553,30.1553,30.1387,30.147,9000.0
2013-11-25 12:20:00,36.24,36.25,36.23,36.25,7000.0,30.147,30.1553,30.1387,30.1553,7000.0
2013-11-25 12:25:00,36.24,36.25,36.24,36.24,7300.0,30.147,30.1553,30.147,30.147,7300.0
2013-11-25 12:30:00,36.25,36.25,36.23,36.23,9400.0,30.1553,30.1553,30.1387,30.1387,9400.0
2013-11-25 12:35:00,36.23,36.24,36.23,36.23,3000.0,30.1387,30.147,30.1387,30.1387,3000.0
2013-11-25 12:40:00,36.24,36.24,36.23,36.23,4400.0,30.147,30.147,30.1387,30.1387,4400.0
2013-11-25 12:45:00,36.23,36.25,36.23,36.25,27400.0,30.1387,30.1553,30.1387,30.1553,27400.0
2013-11-25 12:50:00,36.25,36.26,36.24,36.25,23800.0,30.1553,30.1636,30.147,30.1553,23800.0
2013-11-25 12:55:00,36.25,36.26,36.24,36.25,4900.0,30.1553,30.1636,30.147,30.1553,4900.0
2013-11-25 13:00:00,36.25,36.29,36.25,36.27,14900.0,30.1553,30.1886,30.1553,30.1719,14900.0
2013-11-25 13:05:00,36.27,36.33,36.27,36.33,36100.0,30.1719,30.2218,30.1719,30.2218,36100.0
2013-11-25 13:10:00,36.33,36.34,36.32,36.33,19800.0,30.2218,30.2302,30.2135,30.2218,19800.0
2013-11-25 13:15:00,36.33,36.33,36.32,36.33,9000.0,30.2218,30.2218,30.2135,30.2218,9000.0
2013-11-25 13:20:00,36.33,36.34,36.32,36.34,10300.0,30.2218,30.2302,30.2135,30.2302,10300.0
2013-11-25 13:25:00,36.33,36.34,36.32,36.34,27300.0,30.2218,30.2302,30.2135,30.2302,27300.0
2013-11-25 13:30:00,36.34,36.35,36.34,36.35,20900.0,30.2302,30.2385,30.2302,30.2385,20900.0
2013-11-25 13:35:00,36.35,36.39,36.35,36.38,20500.0,30.2385,30.2718,30.2385,30.2634,20500.0
2013-11-25 13:40:00,36.38,36.4,36.37,36.39,14900.0,30.2634,30.2801,30.2551,30.2718,14900.0
2013-11-25 13:45:00,36.39,36.4,36.36,36.36,10700.0,30.2718,30.2801,30.2468,30.2468,10700.0
2013-11-25 13:50:00,36.35,36.37,36.35,36.36,12600.0,30.2385,30.2551,30.2385,30.2468,12600.0
2013-11-25 13:55:00,36.35,36.36,36.35,36.36,6100.0,30.2385,30.2468,30.2385,30.2468,6100.0
2013-11-25 14:00:00,36.36,36.37,36.35,36.36,9100.0,30.2468,30.2551,30.2385,30.2468,9100.0
2013-11-25 14:05:00,36.36,36.37,36.36,36.36,8300.0,30.2468,30.2551,30.2468,30.2468,8300.0
2013-11-25 14:10:00,36.37,36.41,36.36,36.41,37900.0,30.2551,30.2884,30.2468,30.2884,37900.0
2013-11-25 14:15:00,36.41,36.42,36.37,36.37,29500.0,30.2884,30.2967,30.2551,30.2551,29500.0
2013-11-25 14:20:00,36.37,36.38,36.37,36.37,7400.0,30.2551,30.2634,30.2551,30.2551,7400.0
2013-11-25 14:25:00,36.37,36.38,36.37,36.38,5100.0,30.2551,30.2634,30.2551,30.2634,5100.0
2013-11-25 14:30:00,36.37,36.39,36.36,36.37,33500.0,30.2551,30.2718,30.2468,30.2551,33500.0
2013-11-25 14:35:00,36.38,36.38,36.37,36.38,4700.0,30.2634,30.2634,30.2551,30.2634,4700.0
2013-11-25 14:40:00,36.37,36.38,36.37,36.38,8000.0,30.2551,30.2634,30.2551,30.2634,8000.0
2013-11-25 14:45:00,36.38,36.4,36.37,36.4,51100.0,30.2634,30.2801,30.2551,30.2801,51100.0
2013-11-25 14:50:00,36.41,36.41,36.39,36.39,23000.0,30.2884,30.2884,30.2718,30.2718,23000.0
2013-11-25 14:55:00,36.39,36.42,36.39,36.41,23900.0,30.2718,30.2967,30.2718,30.2884,23900.0
2013-11-25 15:00:00,36.4,36.41,36.38,36.4,17900.0,30.2801,30.2884,30.2634,30.2801,17900.0
2013-11-25 15:05:00,36.39,36.4,36.32,36.32,23200.0,30.2718,30.2801,30.2135,30.2135,23200.0
2013-11-25 15:10:00,36.32,36.34,36.3,36.33,37900.0,30.2135,30.2302,30.1969,30.2218,37900.0
2013-11-25 15:15:00,36.34,36.35,36.33,36.34,20300.0,30.2302,30.2385,30.2218,30.2302,20300.0
2013-11-25 15:20:00,36.34,36.36,36.32,36.32,30100.0,30.2302,30.2468,30.2135,30.2135,30100.0
2013-11-25 15:25:00,36.32,36.32,36.31,36.31,24300.0,30.2135,30.2135,30.2052,30.2052,24300.0
2013-11-25 15:30:00,36.31,36.34,36.3,36.32,78800.0,30.2052,30.2302,30.1969,30.2135,78800.0
2013-11-25 15:35:00,36.32,36.32,36.3,36.3,40600.0,30.2135,30.2135,30.1969,30.1969,40600.0
2013-11-25 15:40:00,36.3,36.32,36.3,36.32,25700.0,30.1969,30.2135,30.1969,30.2135,25700.0
2013-11-25 15:45:00,36.32,36.36,36.31,36.35,92000.0,30.2135,30.2468,30.2052,30.2385,92000.0
2013-11-25 15:50:00,36.35,36.35,36.27,36.27,55900.0,30.2385,30.2385,30.1719,30.1719,55900.0
2013-11-25 15:55:00,36.27,36.32,36.27,36.31,102800.0,30.1719,30.2135,30.1719,30.2052,102800.0
2013-11-26 09:30:00,35.92,35.98,35.75,35.84,163000.0,29.8808,29.9307,29.7394,29.8142,163000.0
2013-11-26 09:35:00,35.84,35.91,35.83,35.89,93600.0,29.8142,29.8725,29.8059,29.8558,93600.0
2013-11-26 09:40:00,35.9,36.01,35.89,35.94,115600.0,29.8641,29.9556,29.8558,29.8974,115600.0
2013-11-26 09:45:00,35.95,36.05,35.93,36.04,126900.0,29.9057,29.9889,29.8891,29.9806,126900.0
2013-11-26 09:50:00,36.03,36.05,35.98,36.03,84000.0,29.9723,29.9889,29.9307,29.9723,84000.0
2013-11-26 09:55:00,36.03,36.06,36.01,36.04,35900.0,29.9723,29.9972,29.9556,29.9806,35900.0
2013-11-26 10:00:00,36.04,36.11,36.04,36.05,69600.0,29.9806,30.0388,29.9806,29.9889,69600.0
2013-11-26 10:05:00,36.05,36.09,36.03,36.04,97900.0,29.9889,30.0222,29.9723,29.9806,97900.0
2013-11-26 10:10:00,36.04,36.05,36.01,36.01,28000.0,29.9806,29.9889,29.9556,29.9556,28000.0
2013-11-26 10:15:00,36.02,36.07,36.01,36.05,52900.0,29.964,30.0056,29.9556,29.9889,52900.0
2013-11-26 10:20:00,36.05,36.11,36.05,36.1,66400.0,29.9889,30.0388,29.9889,30.0305,66400.0
2013-11-26 10:25:00,36.11,36.14,36.09,36.13,21900.0,30.0388,30.0638,30.0222,30.0555,21900.0
2013-11-26 10:30:00,36.13,36.15,36.12,36.14,55800.0,30.0555,30.0721,30.0471,30.0638,55800.0
2013-11-26 10:35:00,36.15,36.19,36.14,36.19,69600.0,30.0721,30.1054,30.0638,30.1054,69600.0
2013-11-26 10:40:00,36.19,36.2,36.16,36.19,73700.0,30.1054,30.1137,30.0804,30.1054,73700.0
2013-11-26 10:45:00,36.19,36.23,36.19,36.2,181900.0,30.1054,30.1387,30.1054,30.1137,181900.0
2013-11-26 10:50:00,36.2,36.21,36.18,36.2,66100.0,30.1137,30.122,30.0971,30.1137,66100.0
2013-11-26 10:55:00,36.2,36.21,36.19,36.2,57300.0,30.1137,30.122,30.1054,30.1137,57300.0
2013-11-26 11:00:00,36.2,36.21,36.19,36.21,55200.0,30.1137,30.122,30.1054,30.122,55200.0
2013-11-26 11:05:00,36.21,36.22,36.19,36.21,71000.0,30.122,30.1303,30.1054,30.122,71000.0
2013-11-26 11:10:00,36.21,36.22,36.18,36.19,29200.0,30.122,30.1303,30.0971,30.1054,29200.0
2013-11-26 11:15:00,36.19,36.2,36.13,36.14,85200.0,30.1054,30.1137,30.0555,30.0638,85200.0
2013-11-26 11:20:00,36.14,36.14,36.12,36.14,50400.0,30.0638,30.0638,30.0471,30.0638,50400.0
2013-11-26 11:25:00,36.13,36.14,36.1,36.1,88400.0,30.0555,30.0638,30.0305,30.0305,88400.0
2013-11-26 11:30:00,36.1,36.11,36.03,36.03,99800.0,30.0305,30.0388,29.9723,29.9723,99800.0
2013-11-26 11:35:00,36.02,36.07,36.02,36.07,87400.0,29.964,30.0056,29.964,30.0056,87400.0
2013-11-26 11:40:00,36.06,36.07,36.04,36.04,70800.0,29.9972,30.0056,29.9806,29.9806,70800.0
2013-11-26 11:45:00,36.04,36.04,36.0,36.0,30500.0,29.9806,29.9806,29.9473,29.9473,30500.0
2013-11-26 11:50:00,36.0,36.02,36.0,36.01,44700.0,29.9473,29.964,29.9473,29.9556,44700.0
2013-11-26 11:55:00,36.0,36.03,36.0,36.02,42600.0,29.9473,29.9723,29.9473,29.964,42600.0
2013-11-26 12:00:00,36.02,36.06,36.02,36.06,19500.0,29.964,29.9972,29.964,29.9972,19500.0
2013-11-26 12:05:00,36.05,36.06,36.05,36.05,18000.0,29.9889,29.9972,29.9889,29.9889,18000.0
2013-11-26 12:10:00,36.05,36.06,36.04,36.05,45200.0,29.9889,29.9972,29.9806,29.9889,45200.0
2013-11-26 12:15:00,36.05,36.08,36.05,36.08,18500.0,29.9889,30.0139,29.9889,30.0139,18500.0
2013-11-26 12:20:00,36.08,36.13,36.08,36.13,25400.0,30.0139,30.0555,30.0139,30.0555,25400.0
2013-11-26 12:25:00,36.12,36.13,36.07,36.07,123600.0,30.0471,30.0555,30.0056,30.0056,123600.0
2013-11-26 12:30:00,36.06,36.07,36.06,36.07,17600.0,29.9972,30.0056,29.9972,30.0056,17600.0
2013-11-26 12:35:00,36.07,36.1,36.07,36.09,37200.0,30.0056,30.0305,30.0056,30.0222,37200.0
2013-11-26 12:40:00,36.09,36.1,36.09,36.09,12200.0,30.0222,30.0305,30.0222,30.0222,12200.0
2013-11-26 12:45:00,36.09,36.1,36.09,36.09,9600.0,30.0222,30.0305,30.0222,30.0222,9600.0
2013-11-26 12:50:00,36.09,36.09,36.05,36.05,18800.0,30.0222,30.0222,29.9889,29.9889,18800.0
2013-11-26 12:55:00,36.05,36.06,36.05,36.05,12900.0,29.9889,29.9972,29.9889,29.9889,12900.0
2013-11-26 13:00:00,36.05,36.08,36.05,36.08,22800.0,29.9889,30.0139,29.9889,30.0139,22800.0
2013-11-26 13:05:00,36.08,36.08,36.07,36.08,9600.0,30.0139,30.0139,30.0056,30.0139,9600.0
2013-11-26 13:10:00,36.08,36.08,36.08,36.08,9800.0,30.0139,30.0139,30.0139,30.0139,9800.0
2013-11-26 13:15:00,36.08,36.13,36.08,36.13,20500.0,30.0139,30.0555,30.0139,30.0555,20500.0
2013-11-26 13:20:00,36.12,36.12,36.11,36.11,20100.0,30.0471,30.0471,30.0388,30.0388,20100.0
2013-11-26 13:25:00,36.11,36.12,36.09,36.09,25700.0,30.0388,30.0471,30.0222,30.0222,25700.0
2013-11-26 13:30:00,36.1,36.11,36.09,36.1,15900.0,30.0305,30.0388,30.0222,30.0305,15900.0
2013-11-26 13:35:00,36.1,36.13,36.1,36.13,15300.0,30.0305,30.0555,30.0305,30.0555,15300.0
2013-11-26 13:40:00,36.13,36.15,36.13,36.14,30100.0,30.0555,30.0721,30.0555,30.0638,30100.0
2013-11-26 13:45:00,36.15,36.16,36.14,36.16,18000.0,30.0721,30.0804,30.0638,30.0804,18000.0
2013-11-26 13:50:00,36.15,36.16,36.14,36.14,39400.0,30.0721,30.0804,30.0638,30.0638,39400.0
2013-11-26 13:55:00,36.14,36.14,36.12,36.13,19100.0,30.0638,30.0638,30.0471,30.0555,19100.0
2013-11-26 14:00:00,36.13,36.14,36.12,36.13,21400.0,30.0555,30.0638,30.0471,30.0555,21400.0
2013-11-26 14:05:00,36.14,36.16,36.14,36.15,36900.0,30.0638,30.0804,30.0638,30.0721,36900.0
2013-11-26 14:10:00,36.15,36.17,36.13,36.15,203200.0,30.0721,30.0887,30.0555,30.0721,203200.0
2013-11-26 14:15:00,36.15,36.15,36.09,36.11,129700.0,30.0721,30.0721,30.0222,30.0388,129700.0
2013-11-26 14:20:00,36.11,36.11,36.09,36.09,45900.0,30.0388,30.0388,30.0222,30.0222,45900.0
2013-11-26 14:25:00,36.09,36.09,36.04,36.07,94600.0,30.0222,30.0222,29.9806,30.0056,94600.0
2013-11-26 14:30:00,36.07,36.15,36.06,36.11,70100.0,30.0056,30.0721,29.9972,30.0388,70100.0
2013-11-26 14:35:00,36.11,36.11,36.1,36.11,26200.0,30.0388,30.0388,30.0305,30.0388,26200.0
2013-11-26 14:40:00,36.11,36.12,36.1,36.11,9700.0,30.0388,30.0471,30.0305,30.0388,9700.0
2013-11-26 14:45:00,36.11,36.13,36.11,36.13,29700.0,30.0388,30.0555,30.0388,30.0555,29700.0
2013-11-26 14:50:00,36.12,36.14,36.12,36.13,12700.0,30.0471,30.0638,30.0471,30.0555,12700.0
2013-11-26 14:55:00,36.13,36.15,36.13,36.15,19100.0,30.0555,30.0721,30.0555,30.0721,19100.0
2013-11-26 15:00:00,36.14,36.15,36.13,36.13,29900.0,30.0638,30.0721,30.0555,30.0555,29900.0
2013-11-26 15:05:00,36.12,36.13,36.11,36.11,35600.0,30.0471,30.0555,30.0388,30.0388,35600.0
2013-11-26 15:10:00,36.12,36.13,36.11,36.11,39500.0,30.0471,30.0555,30.0388,30.0388,39500.0
2013-11-26 15:15:00,36.12,36.12,36.09,36.11,60400.0,30.0471,30.0471,30.0222,30.0388,60400.0
2013-11-26 15:20:00,36.1,36.12,36.1,36.12,15900.0,30.0305,30.0471,30.0305,30.0471,15900.0
2013-11-26 15:25:00,36.11,36.12,36.1,36.11,101400.0,30.0388,30.0471,30.0305,30.0388,101400.0
2013-11-26 15:30:00,36.11,36.13,36.11,36.12,47000.0,30.0388,30.0555,30.0388,30.0471,47000.0
2013-11-26 15:35:00,36.12,36.16,36.11,36.11,64700.0,30.0471,30.0804,30.0388,30.0388,64700.0
2013-11-26 15:40:00,36.11,36.11,36.08,36.08,53600.0,30.0388,30.0388,30.0139,30.0139,53600.0
2013-11-26 15:45:00,36.08,36.09,36.0,36.01,135700.0,30.0139,30.0222,29.9473,29.9556,135700.0
2013-11-26 15:50:00,36.02,36.02,35.99,35.99,101200.0,29.964,29.964,29.939,29.939,101200.0
2013-11-26 15:55:00,35.99,35.99,35.95,35.96,130600.0,29.939,29.939,29.9057,29.9141,130600.0
2013-11-27 09:30:00,36.1,36.18,36.1,36.17,95900.0,30.0305,30.0971,30.0305,30.0887,95900.0
2013-11-27 09:35:00,36.18,36.21,36.13,36.19,25000.0,30.0971,30.122,30.0555,30.1054,25000.0
2013-11-27 09:40:00,36.19,36.24,36.18,36.22,18000.0,30.1054,30.147,30.0971,30.1303,18000.0
2013-11-27 09:45:00,36.23,36.29,36.22,36.28,16400.0,30.1387,30.1886,30.1303,30.1802,16400.0
2013-11-27 09:50:00,36.27,36.28,36.25,36.26,15300.0,30.1719,30.1802,30.1553,30.1636,15300.0
2013-11-27 09:55:00,36.26,36.26,36.19,36.22,22800.0,30.1636,30.1636,30.1054,30.1303,22800.0
2013-11-27 10:00:00,36.22,36.23,36.21,36.23,6300.0,30.1303,30.1387,30.122,30.1387,6300.0
2013-11-27 10:05:00,36.23,36.24,36.22,36.23,11800.0,30.1387,30.147,30.1303,30.1387,11800.0
2013-11-27 10:10:00,36.23,36.25,36.17,36.17,13700.0,30.1387,30.1553,30.0887,30.0887,13700.0
2013-11-27 10:15:00,36.18,36.18,36.15,36.15,9200.0,30.0971,30.0971,30.0721,30.0721,9200.0
2013-11-27 10:20:00,36.14,36.15,36.13,36.13,10300.0,30.0638,30.0721,30.0555,30.0555,10300.0
2013-11-27 10:25:00,36.13,36.18,36.13,36.15,12000.0,30.0555,30.0971,30.0555,30.0721,12000.0
2013-11-27 10:30:00,36.14,36.16,36.14,36.15,6800.0,30.0638,30.0804,30.0638,30.0721,6800.0
2013-11-27 10:35:00,36.16,36.17,36.14,36.15,21500.0,30.0804,30.0887,30.0638,30.0721,21500.0
2013-11-27 10:40:00,36.16,36.17,36.16,36.16,18800.0,30.0804,30.0887,30.0804,30.0804,18800.0
2013-11-27 10:45:00,36.16,36.16,36.14,36.16,19100.0,30.0804,30.0804,30.0638,30.0804,19100.0
2013-11-27 10:50:00,36.15,36.15,36.07,36.1,28100.0,30.0721,30.0721,30.0056,30.0305,28100.0
2013-11-27 10:55:00,36.1,36.11,36.08,36.08,15600.0,30.0305,30.0388,30.0139,30.0139,15600.0
2013-11-27 11:00:00,36.09,36.1,36.06,36.06,29100.0,30.0222,30.0305,29.9972,29.9972,29100.0
2013-11-27 11:05:00,36.07,36.08,36.04,36.06,39000.0,30.0056,30.0139,29.9806,29.9972,39000.0
2013-11-27 11:10:00,36.06,36.06,36.01,36.02,42500.0,29.9972,29.9972,29.9556,29.964,42500.0
2013-11-27 11:15:00,36.02,36.09,36.02,36.08,34900.0,29.964,30.0222,29.964,30.0139,34900.0
2013-11-27 11:20:00,36.08,36.09,36.06,36.07,29200.0,30.0139,30.0222,29.9972,30.0056,29200.0
2013-11-27 11:25:00,36.07,36.08,36.06,36.07,14800.0,30.0056,30.0139,29.9972,30.0056,14800.0
2013-11-27 11:30:00,36.08,36.09,36.07,36.07,56100.0,30.0139,30.0222,30.0056,30.0056,56100.0
2013-11-27 11:35:00,36.07,36.07,36.04,36.05,44700.0,30.0056,30.0056,29.9806,29.9889,44700.0
2013-11-27 11:40:00,36.05,36.06,36.04,36.05,92800.0,29.9889,29.9972,29.9806,29.9889,92800.0
2013-11-27 11:45:00,36.05,36.06,36.04,36.06,37400.0,29.9889,29.9972,29.9806,29.9972,37400.0
2013-11-27 11:50:00,36.06,36.07,36.05,36.06,20100.0,29.9972,30.0056,29.9889,29.9972,20100.0
2013-11-27 11:55:00,36.07,36.09,36.06,36.08,10600.0,30.0056,30.0222,29.9972,30.0139,10600.0
2013-11-27 12:00:00,36.09,36.13,36.09,36.11,32700.0,30.0222,30.0555,30.0222,30.0388,32700.0
2013-11-27 12:05:00,36.13,36.18,36.12,36.17,11100.0,30.0555,30.0971,30.0471,30.0887,11100.0
2013-11-27 12:10:00,36.18,36.18,36.16,36.17,12300.0,30.0971,30.0971,30.0804,30.0887,12300.0
2013-11-27 12:15:00,36.17,36.21,36.17,36.2,25000.0,30.0887,30.122,30.0887,30.1137,25000.0
2013-11-27 12:20:00,36.2,36.28,36.2,36.26,81800.0,30.1137,30.1802,30.1137,30.1636,81800.0
2013-11-27 12:25:00,36.26,36.28,36.26,36.28,18000.0,30.1636,30.1802,30.1636,30.1802,18000.0
2013-11-27 12:30:00,36.27,36.29,36.27,36.29,5400.0,30.1719,30.1886,30.1719,30.1886,5400.0
2013-11-27 12:35:00,36.29,36.34,36.28,36.33,30300.0,30.1886,30.2302,30.1802,30.2218,30300.0
2013-11-27 12:40:00,36.34,36.34,36.31,36.33,21800.0,30.2302,30.2302,30.2052,30.2218,21800.0
2013-11-27 12:45:00,36.32,36.33,36.29,36.29,43500.0,30.2135,30.2218,30.1886,30.1886,43500.0
2013-11-27 12:50:00,36.29,36.29,36.24,36.24,10600.0,30.1886,30.1886,30.147,30.147,10600.0
2013-11-27 12:55:00,36.24,36.25,36.19,36.2,37800.0,30.147,30.1553,30.1054,30.1137,37800.0
2013-11-27 13:00:00,36.21,36.23,36.2,36.22,14000.0,30.122,30.1387,30.1137,30.1303,14000.0
2013-11-27 13:05:00,36.23,36.27,36.23,36.27,11000.0,30.1387,30.1719,30.1387,30.1719,11000.0
2013-11-27 13:10:00,36.26,36.27,36.25,36.25,24500.0,30.1636,30.1719,30.1553,30.1553,24500.0
2013-11-27 13:15:00,36.25,36.26,36.22,36.22,15000.0,30.1553,30.1636,30.1303,30.1303,15000.0
2013-11-27 13:20:00,36.21,36.23,36.2,36.2,22600.0,30.122,30.1387,30.1137,30.1137,22600.0
2013-11-27 13:25:00,36.2,36.2,36.19,36.2,20100.0,30.1137,30.1137,30.1054,30.1137,20100.0
2013-11-27 13:30:00,36.2,36.22,36.16,36.17,42200.0,30.1137,30.1303,30.0804,30.0887,42200.0
2013-11-27 13:35:00,36.16,36.17,36.11,36.12,90100.0,30.0804,30.0887,30.0388,30.0471,90100.0
2013-11-27 13:40:00,36.11,36.13,36.11,36.12,27800.0,30.0388,30.0555,30.0388,30.0471,27800.0
2013-11-27 13:45:00,36.12,36.13,36.1,36.11,46200.0,30.0471,30.0555,30.0305,30.0388,46200.0
2013-11-27 13:50:00,36.11,36.15,36.1,36.15,43300.0,30.0388,30.0721,30.0305,30.0721,43300.0
2013-11-27 13:55:00,36.15,36.16,36.14,36.16,26500.0,30.0721,30.0804,30.0638,30.0804,26500.0
2013-11-27 14:00:00,36.15,36.16,36.15,36.15,74000.0,30.0721,30.0804,30.0721,30.0721,74000.0
2013-11-27 14:05:00,36.15,36.21,36.15,36.2,62900.0,30.0721,30.122,30.0721,30.1137,62900.0
2013-11-27 14:10:00,36.2,36.2,36.16,36.17,10000.0,30.1137,30.1137,30.0804,30.0887,10000.0
2013-11-27 14:15:00,36.18,36.2,36.18,36.19,43700.0,30.0971,30.1137,30.0971,30.1054,43700.0
2013-11-27 14:20:00,36.19,36.2,36.19,36.2,10900.0,30.1054,30.1137,30.1054,30.1137,10900.0
2013-11-27 14:25:00,36.2,36.2,36.18,36.18,44500.0,30.1137,30.1137,30.0971,30.0971,44500.0
2013-11-27 14:30:00,36.18,36.19,36.17,36.18,103400.0,30.0971,30.1054,30.0887,30.0971,103400.0
2013-11-27 14:35:00,36.18,36.18,36.14,36.14,55200.0,30.0971,30.0971,30.0638,30.0638,55200.0
2013-11-27 14:40:00,36.15,36.18,36.15,36.18,99900.0,30.0721,30.0971,30.0721,30.0971,99900.0
2013-11-27 14:45:00,36.18,36.18,36.17,36.17,67500.0,30.0971,30.0971,30.0887,30.0887,67500.0
2013-11-27 14:50:00,36.18,36.23,36.18,36.23,290100.0,30.0971,30.1387,30.0971,30.1387,290100.0
2013-11-27 14:55:00,36.23,36.23,36.22,36.23,31400.0,30.1387,30.1387,30.1303,30.1387,31400.0
2013-11-27 15:00:00,36.23,36.25,36.23,36.23,23800.0,30.1387,30.1553,30.1387,30.1387,23800.0
2013-11-27 15:05:00,36.23,36.25,36.23,36.25,14300.0,30.1387,30.1553,30.1387,30.1553,14300.0
2013-11-27 15:10:00,36.25,36.25,36.24,36.25,3600.0,30.1553,30.1553,30.147,30.1553,3600.0
2013-11-27 15:15:00,36.25,36.25,36.24,36.24,28000.0,30.1553,30.1553,30.147,30.147,28000.0
2013-11-27 15:20:00,36.25,36.25,36.24,36.25,9800.0,30.1553,30.1553,30.147,30.1553,9800.0
2013-11-27 15:25:00,36.25,36.25,36.24,36.25,7900.0,30.1553,30.1553,30.147,30.1553,7900.0
2013-11-27 15:30:00,36.25,36.25,36.22,36.22,53400.0,30.1553,30.1553,30.1303,30.1303,53400.0
2013-11-27 15:35:00,36.22,36.23,36.19,36.19,29100.0,30.1303,30.1387,30.1054,30.1054,29100.0
2013-11-27 15:40:00,36.2,36.22,36.19,36.21,13800.0,30.1137,30.1303,30.1054,30.122,13800.0
2013-11-27 15:45:00,36.21,36.21,36.17,36.17,50000.0,30.122,30.122,30.0887,30.0887,50000.0
2013-11-27 15:50:00,36.17,36.24,36.16,36.24,193700.0,30.0887,30.147,30.0804,30.147,193700.0
2013-11-27 15:55:00,36.23,36.24,36.18,36.2,101200.0,30.1387,30.147,30.0971,30.1137,101200.0
2013-11-29 09:30:00,36.31,36.32,36.26,36.27,38900.0,30.2052,30.2135,30.1636,30.1719,38900.0
2013-11-29 09:35:00,36.28,36.43,36.27,36.4,33700.0,30.1802,30.305,30.1719,30.2801,33700.0
2013-11-29 09:40:00,36.39,36.39,36.33,36.34,38200.0,30.2718,30.2718,30.2218,30.2302,38200.0
2013-11-29 09:45:00,36.34,36.39,36.32,36.35,23200.0,30.2302,30.2718,30.2135,30.2385,23200.0
2013-11-29 09:50:00,36.36,36.37,36.34,36.35,25300.0,30.2468,30.2551,30.2302,30.2385,25300.0
2013-11-29 09:55:00,36.35,36.39,36.35,36.39,17200.0,30.2385,30.2718,30.2385,30.2718,17200.0
2013-11-29 10:00:00,36.39,36.41,36.27,36.27,54200.0,30.2718,30.2884,30.1719,30.1719,54200.0
2013-11-29 10:05:00,36.27,36.3,36.24,36.25,22500.0,30.1719,30.1969,30.147,30.1553,22500.0
2013-11-29 10:10:00,36.24,36.27,36.22,36.24,46200.0,30.147,30.1719,30.1303,30.147,46200.0
2013-11-29 10:15:00,36.24,36.25,36.23,36.24,20600.0,30.147,30.1553,30.1387,30.147,20600.0
2013-11-29 10:20:00,36.25,36.29,36.24,36.29,24500.0,30.1553,30.1886,30.147,30.1886,24500.0
2013-11-29 10:25:00,36.29,36.3,36.25,36.27,34500.0,30.1886,30.1969,30.1553,30.1719,34500.0
2013-11-29 10:30:00,36.26,36.32,36.26,36.29,36800.0,30.1636,30.2135,30.1636,30.1886,36800.0
2013-11-29 10:35:00,36.28,36.3,36.25,36.28,108500.0,30.1802,30.1969,30.1553,30.1802,108500.0
2013-11-29 10:40:00,36.28,36.28,36.27,36.28,26900.0,30.1802,30.1802,30.1719,30.1802,26900.0
2013-11-29 10:45:00,36.28,36.34,36.28,36.32,30900.0,30.1802,30.2302,30.1802,30.2135,30900.0
2013-11-29 10:50:00,36.33,36.33,36.27,36.33,37100.0,30.2218,30.2218,30.1719,30.2218,37100.0
2013-11-29 10:55:00,36.33,36.33,36.3,36.32,23500.0,30.2218,30.2218,30.1969,30.2135,23500.0
2013-11-29 11:00:00,36.32,36.33,36.3,36.3,15700.0,30.2135,30.2218,30.1969,30.1969,15700.0
2013-11-29 11:05:00,36.29,36.29,36.27,36.27,3600.0,30.1886,30.1886,30.1719,30.1719,3600.0
2013-11-29 11:10:00,36.27,36.31,36.27,36.3,10400.0,30.1719,30.2052,30.1719,30.1969,10400.0
2013-11-29 11:15:00,36.3,36.34,36.3,36.32,12300.0,30.1969,30.2302,30.1969,30.2135,12300.0
2013-11-29 11:20:00,36.31,36.31,36.28,36.28,18600.0,30.2052,30.2052,30.1802,30.1802,18600.0
2013-11-29 11:25:00,36.28,36.28,36.25,36.25,11400.0,30.1802,30.1802,30.1553,30.1553,11400.0
2013-11-29 11:30:00,36.25,36.31,36.25,36.29,21700.0,30.1553,30.2052,30.1553,30.1886,21700.0
2013-11-29 11:35:00,36.3,36.32,36.29,36.3,15900.0,30.1969,30.2135,30.1886,30.1969,15900.0
2013-11-29 11:40:00,36.3,36.3,36.26,36.27,6900.0,30.1969,30.1969,30.1636,30.1719,6900.0
2013-11-29 11:45:00,36.27,36.29,36.26,36.29,6500.0,30.1719,30.1886,30.1636,30.1886,6500.0
2013-11-29 11:50:00,36.29,36.3,36.25,36.25,6600.0,30.1886,30.1969,30.1553,30.1553,6600.0
2013-11-29 11:55:00,36.26,36.3,36.24,36.3,11900.0,30.1636,30.1969,30.147,30.1969,11900.0
2013-11-29 12:00:00,36.3,36.3,36.25,36.27,9800.0,30.1969,30.1969,30.1553,30.1719,9800.0
2013-11-29 12:05:00,36.26,36.27,36.25,36.25,18200.0,30.1636,30.1719,30.1553,30.1553,18200.0
2013-11-29 12:10:00,36.25,36.25,36.22,36.25,20200.0,30.1553,30.1553,30.1303,30.1553,20200.0
2013-11-29 12:15:00,36.24,36.27,36.24,36.24,21000.0,30.147,30.1719,30.147,30.147,21000.0
2013-11-29 12:20:00,36.23,36.27,36.23,36.26,17400.0,30.1387,30.1719,30.1387,30.1636,17400.0
2013-11-29 12:25:00,36.26,36.27,36.23,36.27,16900.0,30.1636,30.1719,30.1387,30.1719,16900.0
2013-11-29 12:30:00,36.27,36.27,36.22,36.23,22200.0,30.1719,30.1719,30.1303,30.1387,22200.0
2013-11-29 12:35:00,36.23,36.23,36.18,36.19,22500.0,30.1387,30.1387,30.0971,30.1054,22500.0
2013-11-29 12:40:00,36.2,36.21,36.17,36.17,29400.0,30.1137,30.122,30.0887,30.0887,29400.0
2013-11-29 12:45:00,36.17,36.17,36.08,36.09,36900.0,30.0887,30.0887,30.0139,30.0222,36900.0
2013-11-29 12:50:00,36.09,36.11,36.03,36.11,49400.0,30.0222,30.0388,29.9723,30.0388,49400.0
2013-11-29 12:55:00,36.11,36.13,36.07,36.1,76700.0,30.0388,30.0555,30.0056,30.0305,76700.0
2013-12-02 09:30:00,35.83,36.0,35.83,35.98,56500.0,29.8059,29.9473,29.8059,29.9307,56500.0
2013-12-02 09:35:00,35.98,36.08,35.98,36.06,42800.0,29.9307,30.0139,29.9307,29.9972,42800.0
2013-12-02 09:40:00,36.06,36.07,35.99,36.01,32600.0,29.9972,30.0056,29.939,29.9556,32600.0
2013-12-02 09:45:00,36.01,36.02,35.97,36.02,19000.0,29.9556,29.964,29.9224,29.964,19000.0
2013-12-02 09:50:00,36.01,36.04,36.0,36.04,9900.0,29.9556,29.9806,29.9473,29.9806,9900.0
2013-12-02 09:55:00,36.03,36.03,35.99,35.99,12700.0,29.9723,29.9723,29.939,29.939,12700.0
2013-12-02 10:00:00,35.99,36.0,35.97,35.99,9800.0,29.939,29.9473,29.9224,29.939,9800.0
2013-12-02 10:05:00,35.99,36.02,35.98,35.98,17800.0,29.939,29.964,29.9307,29.9307,17800.0
2013-12-02 10:10:00,35.98,36.02,35.97,36.0,22600.0,29.9307,29.964,29.9224,29.9473,22600.0
2013-12-02 10:15:00,36.01,36.04,36.01,36.01,22600.0,29.9556,29.9806,29.9556,29.9556,22600.0
2013-12-02 10:20:00,36.02,36.05,36.0,36.03,29800.0,29.964,29.9889,29.9473,29.9723,29800.0
2013-12-02 10:25:00,36.03,36.03,35.98,35.98,13600.0,29.9723,29.9723,29.9307,29.9307,13600.0
2013-12-02 10:30:00,35.99,36.02,35.98,36.0,107100.0,29.939,29.964,29.9307,29.9473,107100.0
2013-12-02 10:35:00,36.0,36.02,35.98,36.02,91600.0,29.9473,29.964,29.9307,29.964,91600.0
2013-12-02 10:40:00,36.02,36.02,36.01,36.01,18600.0,29.964,29.964,29.9556,29.9556,18600.0
2013-12-02 10:45:00,36.02,36.03,35.99,36.01,34300.0,29.964,29.9723,29.939,29.9556,34300.0
2013-12-02 10:50:00,36.01,36.02,36.0,36.02,17400.0,29.9556,29.964,29.9473,29.964,17400.0
2013-12-02 10:55:00,36.01,36.02,36.01,36.01,17300.0,29.9556,29.964,29.9556,29.9556,17300.0
2013-12-02 11:00:00,36.01,36.02,35.99,36.02,15800.0,29.9556,29.964,29.939,29.964,15800.0
2013-12-02 11:05:00,36.02,36.02,36.0,36.0,23600.0,29.964,29.964,29.9473,29.9473,23600.0
2013-12-02 11:10:00,36.0,36.01,35.97,35.98,16700.0,29.9473,29.9556,29.9224,29.9307,16700.0
2013-12-02 11:15:00,35.98,35.99,35.95,35.95,17200.0,29.9307,29.939,29.9057,29.9057,17200.0
2013-12-02 11:20:00,35.95,35.99,35.95,35.98,15200.0,29.9057,29.939,29.9057,29.9307,15200.0
2013-12-02 11:25:00,35.99,36.01,35.96,35.98,35900.0,29.939,29.9556,29.9141,29.9307,35900.0
2013-12-02 11:30:00,35.98,36.02,35.98,36.02,39300.0,29.9307,29.964,29.9307,29.964,39300.0
2013-12-02 11:35:00,36.02,36.1,36.02,36.08,26800.0,29.964,30.0305,29.964,30.0139,26800.0
2013-12-02 11:40:00,36.08,36.09,36.07,36.07,10100.0,30.0139,30.0222,30.0056,30.0056,10100.0
2013-12-02 11:45:00,36.07,36.08,36.05,36.07,6100.0,30.0056,30.0139,29.9889,30.0056,6100.0
2013-12-02 11:50:00,36.07,36.09,36.06,36.09,11200.0,30.0056,30.0222,29.9972,30.0222,11200.0
2013-12-02 11:55:00,36.08,36.15,36.08,36.14,22200.0,30.0139,30.0721,30.0139,30.0638,22200.0
2013-12-02 12:00:00,36.13,36.14,36.09,36.1,16200.0,30.0555,30.0638,30.0222,30.0305,16200.0
2013-12-02 12:05:00,36.1,36.11,36.08,36.11,7500.0,30.0305,30.0388,30.0139,30.0388,7500.0
2013-12-02 12:10:00,36.1,36.12,36.09,36.12,5600.0,30.0305,30.0471,30.0222,30.0471,5600.0
2013-12-02 12:15:00,36.12,36.15,36.11,36.14,14900.0,30.0471,30.0721,30.0388,30.0638,14900.0
2013-12-02 12:20:00,36.14,36.18,36.14,36.18,17600.0,30.0638,30.0971,30.0638,30.0971,17600.0
2013-12-02 12:25:00,36.17,36.19,36.16,36.18,17900.0,30.0887,30.1054,30.0804,30.0971,17900.0
2013-12-02 12:30:00,36.19,36.19,36.17,36.19,10100.0,30.1054,30.1054,30.0887,30.1054,10100.0
2013-12-02 12:35:00,36.19,36.19,36.15,36.16,17300.0,30.1054,30.1054,30.0721,30.0804,17300.0
2013-12-02 12:40:00,36.16,36.17,36.14,36.15,9200.0,30.0804,30.0887,30.0638,30.0721,9200.0
2013-12-02 12:45:00,36.14,36.18,36.14,36.16,13100.0,30.0638,30.0971,30.0638,30.0804,13100.0
2013-12-02 12:50:00,36.16,36.17,36.15,36.17,11700.0,30.0804,30.0887,30.0721,30.0887,11700.0
2013-12-02 12:55:00,36.17,36.18,36.15,36.16,8300.0,30.0887,30.0971,30.0721,30.0804,8300.0
2013-12-02 13:00:00,36.15,36.16,36.13,36.15,14300.0,30.0721,30.0804,30.0555,30.0721,14300.0
2013-12-02 13:05:00,36.14,36.15,36.12,36.13,9400.0,30.0638,30.0721,30.0471,30.0555,9400.0
2013-12-02 13:10:00,36.13,36.14,36.12,36.13,14600.0,30.0555,30.0638,30.0471,30.0555,14600.0
2013-12-02 13:15:00,36.13,36.13,36.1,36.1,7600.0,30.0555,30.0555,30.0305,30.0305,7600.0
2013-12-02 13:20:00,36.09,36.13,36.08,36.12,12400.0,30.0222,30.0555,30.0139,30.0471,12400.0
2013-12-02 13:25:00,36.12,36.15,36.09,36.15,48400.0,30.0471,30.0721,30.0222,30.0721,48400.0
2013-12-02 13:30:00,36.14,36.15,36.12,36.13,11700.0,30.0638,30.0721,30.0471,30.0555,11700.0
2013-12-02 13:35:00,36.13,36.13,36.09,36.09,8700.0,30.0555,30.0555,30.0222,30.0222,8700.0
2013-12-02 13:40:00,36.09,36.1,36.08,36.08,9100.0,30.0222,30.0305,30.0139,30.0139,9100.0
2013-12-02 13:45:00,36.08,36.11,36.08,36.09,12200.0,30.0139,30.0388,30.0139,30.0222,12200.0
2013-12-02 13:50:00,36.09,36.11,36.08,36.1,9000.0,30.0222,30.0388,30.0139,30.0305,9000.0
2013-12-02 13:55:00,36.1,36.11,36.08,36.1,12300.0,30.0305,30.0388,30.0139,30.0305,12300.0
2013-12-02 14:00:00,36.1,36.11,36.07,36.08,15700.0,30.0305,30.0388,30.0056,30.0139,15700.0
2013-12-02 14:05:00,36.08,36.1,36.05,36.1,15800.0,30.0139,30.0305,29.9889,30.0305,15800.0
2013-12-02 14:10:00,36.09,36.11,36.08,36.09,22100.0,30.0222,30.0388,30.0139,30.0222,22100.0
2013-12-02 14:15:00,36.09,36.1,36.06,36.1,11900.0,30.0222,30.0305,29.9972,30.0305,11900.0
2013-12-02 14:20:00,36.09,36.09,36.06,36.06,187000.0,30.0222,30.0222,29.9972,29.9972,187000.0
2013-12-02 14:25:00,36.06,36.08,36.06,36.08,5200.0,29.9972,30.0139,29.9972,30.0139,5200.0
2013-12-02 14:30:00,36.07,36.09,36.07,36.07,26800.0,30.0056,30.0222,30.0056,30.0056,26800.0
2013-12-02 14:35:00,36.08,36.1,36.07,36.08,11700.0,30.0139,30.0305,30.0056,30.0139,11700.0
2013-12-02 14:40:00,36.08,36.09,36.07,36.08,82800.0,30.0139,30.0222,30.0056,30.0139,82800.0
2013-12-02 14:45:00,36.08,36.12,36.07,36.11,45300.0,30.0139,30.0471,30.0056,30.0388,45300.0
2013-12-02 14:50:00,36.11,36.15,36.11,36.15,19300.0,30.0388,30.0721,30.0388,30.0721,19300.0
2013-12-02 14:55:00,36.15,36.16,36.14,36.14,7900.0,30.0721,30.0804,30.0638,30.0638,7900.0
2013-12-02 15:00:00,36.14,36.23,36.14,36.2,77900.0,30.0638,30.1387,30.0638,30.1137,77900.0
2013-12-02 15:05:00,36.2,36.23,36.2,36.23,27200.0,30.1137,30.1387,30.1137,30.1387,27200.0
2013-12-02 15:10:00,36.23,36.23,36.19,36.2,20500.0,30.1387,30.1387,30.1054,30.1137,20500.0
2013-12-02 15:15:00,36.19,36.2,36.15,36.16,21800.0,30.1054,30.1137,30.0721,30.0804,21800.0
2013-12-02 15:20:00,36.16,36.17,36.15,36.17,15100.0,30.0804,30.0887,30.0721,30.0887,15100.0
2013-12-02 15:25:00,36.17,36.17,36.12,36.12,36100.0,30.0887,30.0887,30.0471,30.0471,36100.0
2013-12-02 15:30:00,36.12,36.13,36.08,36.1,40300.0,30.0471,30.0555,30.0139,30.0305,40300.0
2013-12-02 15:35:00,36.1,36.11,36.09,36.09,22700.0,30.0305,30.0388,30.0222,30.0222,22700.0
2013-12-02 15:40:00,36.1,36.1,36.03,36.03,42600.0,30.0305,30.0305,29.9723,29.9723,42600.0
2013-12-02 15:45:00,36.03,36.05,36.02,36.05,67300.0,29.9723,29.9889,29.964,29.9889,67300.0
2013-12-02 15:50:00,36.04,36.05,36.03,36.05,71300.0,29.9806,29.9889,29.9723,29.9889,71300.0
2013-12-02 15:55:00,36.04,36.08,36.04,36.08,171500.0,29.9806,30.0139,29.9806,30.0139,171500.0
2013-12-03 09:30:00,35.96,35.96,35.83,35.87,70000.0,29.9141,29.9141,29.8059,29.8392,70000.0
2013-12-03 09:35:00,35.85,35.95,35.84,35.84,39500.0,29.8225,29.9057,29.8142,29.8142,39500.0
2013-12-03 09:40:00,35.84,35.84,35.76,35.81,47300.0,29.8142,29.8142,29.7477,29.7893,47300.0
2013-12-03 09:45:00,35.81,35.85,35.8,35.8,67900.0,29.7893,29.8225,29.781,29.781,67900.0
2013-12-03 09:50:00,35.78,35.79,35.72,35.73,66400.0,29.7643,29.7726,29.7144,29.7227,66400.0
2013-12-03 09:55:00,35.73,35.76,35.71,35.74,46000.0,29.7227,29.7477,29.7061,29.731,46000.0
2013-12-03 10:00:00,35.74,35.75,35.66,35.67,41600.0,29.731,29.7394,29.6645,29.6728,41600.0
2013-12-03 10:05:00,35.67,35.73,35.64,35.68,115200.0,29.6728,29.7227,29.6479,29.6811,115200.0
2013-12-03 10:10:00,35.68,35.73,35.67,35.72,70400.0,29.6811,29.7227,29.6728,29.7144,70400.0
2013-12-03 10:15:00,35.72,35.84,35.71,35.82,108700.0,29.7144,29.8142,29.7061,29.7976,108700.0
2013-12-03 10:20:00,35.82,35.93,35.82,35.92,102400.0,29.7976,29.8891,29.7976,29.8808,102400.0
2013-12-03 10:25:00,35.93,35.98,35.92,35.95,42000.0,29.8891,29.9307,29.8808,29.9057,42000.0
2013-12-03 10:30:00,35.95,35.95,35.87,35.9,38900.0,29.9057,29.9057,29.8392,29.8641,38900.0
2013-12-03 10:35:00,35.89,35.94,35.89,35.93,33300.0,29.8558,29.8974,29.8558,29.8891,33300.0
2013-12-03 10:40:00,35.93,35.95,35.92,35.95,35700.0,29.8891,29.9057,29.8808,29.9057,35700.0
2013-12-03 10:45:00,35.94,35.95,35.93,35.95,19300.0,29.8974,29.9057,29.8891,29.9057,19300.0
2013-12-03 10:50:00,35.95,35.97,35.94,35.97,34500.0,29.9057,29.9224,29.8974,29.9224,34500.0
2013-12-03 10:55:00,35.97,36.0,35.96,35.97,27500.0,29.9224,29.9473,29.9141,29.9224,27500.0
2013-12-03 11:00:00,35.97,35.97,35.93,35.94,26800.0,29.9224,29.9224,29.8891,29.8974,26800.0
2013-12-03 11:05:00,35.94,35.94,35.91,35.91,24300.0,29.8974,29.8974,29.8725,29.8725,24300.0
2013-12-03 11:10:00,35.91,35.95,35.91,35.95,23400.0,29.8725,29.9057,29.8725,29.9057,23400.0
2013-12-03 11:15:00,35.95,35.95,35.9,35.9,25300.0,29.9057,29.9057,29.8641,29.8641,25300.0
2013-12-03 11:20:00,35.91,35.91,35.87,35.88,17200.0,29.8725,29.8725,29.8392,29.8475,17200.0
2013-12-03 11:25:00,35.87,35.88,35.83,35.86,46600.0,29.8392,29.8475,29.8059,29.8309,46600.0
2013-12-03 11:30:00,35.87,35.87,35.84,35.85,44900.0,29.8392,29.8392,29.8142,29.8225,44900.0
2013-12-03 11:35:00,35.86,35.86,35.82,35.83,37500.0,29.8309,29.8309,29.7976,29.8059,37500.0
2013-12-03 11:40:00,35.82,35.83,35.77,35.77,19600.0,29.7976,29.8059,29.756,29.756,19600.0
2013-12-03 11:45:00,35.78,35.79,35.76,35.78,35700.0,29.7643,29.7726,29.7477,29.7643,35700.0
2013-12-03 11:50:00,35.79,35.83,35.79,35.81,19100.0,29.7726,29.8059,29.7726,29.7893,19100.0
2013-12-03 11:55:00,35.81,35.87,35.81,35.87,9100.0,29.7893,29.8392,29.7893,29.8392,9100.0
2013-12-03 12:00:00,35.87,35.91,35.86,35.91,18500.0,29.8392,29.8725,29.8309,29.8725,18500.0
2013-12-03 12:05:00,35.91,35.96,35.91,35.96,29900.0,29.8725,29.9141,29.8725,29.9141,29900.0
2013-12-03 12:10:00,35.96,35.96,35.9,35.91,13500.0,29.9141,29.9141,29.8641,29.8725,13500.0
2013-12-03 12:15:00,35.91,35.91,35.86,35.88,18700.0,29.8725,29.8725,29.8309,29.8475,18700.0
2013-12-03 12:20:00,35.88,35.88,35.86,35.86,30600.0,29.8475,29.8475,29.8309,29.8309,30600.0
2013-12-03 12:25:00,35.85,35.89,35.85,35.87,17500.0,29.8225,29.8558,29.8225,29.8392,17500.0
2013-12-03 12:30:00,35.88,35.89,35.87,35.89,12300.0,29.8475,29.8558,29.8392,29.8558,12300.0
2013-12-03 12:35:00,35.9,35.91,35.89,35.89,10600.0,29.8641,29.8725,29.8558,29.8558,10600.0
2013-12-03 12:40:00,35.89,35.91,35.89,35.9,15900.0,29.8558,29.8725,29.8558,29.8641,15900.0
2013-12-03 12:45:00,35.91,35.91,35.89,35.89,15000.0,29.8725,29.8725,29.8558,29.8558,15000.0
2013-12-03 12:50:00,35.9,35.92,35.9,35.91,22700.0,29.8641,29.8808,29.8641,29.8725,22700.0
2013-12-03 12:55:00,35.9,35.91,35.89,35.91,20200.0,29.8641,29.8725,29.8558,29.8725,20200.0
2013-12-03 13:00:00,35.91,35.91,35.84,35.85,15400.0,29.8725,29.8725,29.8142,29.8225,15400.0
2013-12-03 13:05:00,35.85,35.86,35.84,35.85,18200.0,29.8225,29.8309,29.8142,29.8225,18200.0
2013-12-03 13:10:00,35.86,35.86,35.83,35.83,9000.0,29.8309,29.8309,29.8059,29.8059,9000.0
2013-12-03 13:15:00,35.83,35.84,35.82,35.84,14500.0,29.8059,29.8142,29.7976,29.8142,14500.0
2013-12-03 13:20:00,35.84,35.84,35.8,35.8,26600.0,29.8142,29.8142,29.781,29.781,26600.0
2013-12-03 13:25:00,35.8,35.81,35.77,35.8,25300.0,29.781,29.7893,29.756,29.781,25300.0
2013-12-03 13:30:00,35.8,35.8,35.78,35.78,11100.0,29.781,29.781,29.7643,29.7643,11100.0
2013-12-03 13:35:00,35.77,35.79,35.76,35.78,20200.0,29.756,29.7726,29.7477,29.7643,20200.0
2013-12-03 13:40:00,35.77,35.78,35.75,35.76,11500.0,29.756,29.7643,29.7394,29.7477,11500.0
2013-12-03 13:45:00,35.76,35.79,35.76,35.79,17900.0,29.7477,29.7726,29.7477,29.7726,17900.0
2013-12-03 13:50:00,35.79,35.79,35.77,35.79,47900.0,29.7726,29.7726,29.756,29.7726,47900.0
2013-12-03 13:55:00,35.79,35.79,35.77,35.77,13400.0,29.7726,29.7726,29.756,29.756,13400.0
2013-12-03 14:00:00,35.77,35.78,35.75,35.77,32700.0,29.756,29.7643,29.7394,29.756,32700.0
2013-12-03 14:05:00,35.78,35.81,35.78,35.78,21300.0,29.7643,29.7893,29.7643,29.7643,21300.0
2013-12-03 14:10:00,35.78,35.79,35.74,35.74,32900.0,29.7643,29.7726,29.731,29.731,32900.0
2013-12-03 14:15:00,35.74,35.74,35.7,35.72,33000.0,29.731,29.731,29.6978,29.7144,33000.0
2013-12-03 14:20:00,35.72,35.75,35.71,35.75,12400.0,29.7144,29.7394,29.7061,29.7394,12400.0
2013-12-03 14:25:00,35.75,35.76,35.75,35.75,7800.0,29.7394,29.7477,29.7394,29.7394,7800.0
2013-12-03 14:30:00,35.75,35.79,35.73,35.79,21800.0,29.7394,29.7726,29.7227,29.7726,21800.0
2013-12-03 14:35:00,35.79,35.8,35.78,35.79,15300.0,29.7726,29.781,29.7643,29.7726,15300.0
2013-12-03 14:40:00,35.79,35.8,35.79,35.79,29300.0,29.7726,29.781,29.7726,29.7726,29300.0
2013-12-03 14:45:00,35.79,35.82,35.79,35.82,17700.0,29.7726,29.7976,29.7726,29.7976,17700.0
2013-12-03 14:50:00,35.82,35.84,35.81,35.84,12900.0,29.7976,29.8142,29.7893,29.8142,12900.0
2013-12-03 14:55:00,35.84,35.84,35.82,35.84,15900.0,29.8142,29.8142,29.7976,29.8142,15900.0
2013-12-03 15:00:00,35.84,35.84,35.8,35.81,35100.0,29.8142,29.8142,29.781,29.7893,35100.0
2013-12-03 15:05:00,35.82,35.82,35.78,35.79,28700.0,29.7976,29.7976,29.7643,29.7726,28700.0
2013-12-03 15:10:00,35.78,35.8,35.77,35.79,20100.0,29.7643,29.781,29.756,29.7726,20100.0
2013-12-03 15:15:00,35.79,35.8,35.78,35.8,19300.0,29.7726,29.781,29.7643,29.781,19300.0
2013-12-03 15:20:00,35.8,35.8,35.73,35.73,49700.0,29.781,29.781,29.7227,29.7227,49700.0
2013-12-03 15:25:00,35.73,35.73,35.7,35.7,34600.0,29.7227,29.7227,29.6978,29.6978,34600.0
2013-12-03 15:30:00,35.7,35.75,35.7,35.75,51600.0,29.6978,29.7394,29.6978,29.7394,51600.0
2013-12-03 15:35:00,35.74,35.75,35.72,35.72,40300.0,29.731,29.7394,29.7144,29.7144,40300.0
2013-12-03 15:40:00,35.72,35.73,35.67,35.7,74700.0,29.7144,29.7227,29.6728,29.6978,74700.0
2013-12-03 15:45:00,35.69,35.75,35.69,35.75,81700.0,29.6894,29.7394,29.6894,29.7394,81700.0
2013-12-03 15:50:00,35.75,35.75,35.73,35.73,90600.0,29.7394,29.7394,29.7227,29.7227,90600.0
2013-12-03 15:55:00,35.73,35.86,35.73,35.85,602000.0,29.7227,29.8309,29.7227,29.8225,602000.0
2013-12-04 09:30:00,35.28,35.37,35.18,35.33,133500.0,29.3484,29.4232,29.2652,29.39,133500.0
2013-12-04 09:35:00,35.33,35.4,35.24,35.28,197700.0,29.39,29.4482,29.3151,29.3484,197700.0
2013-12-04 09:40:00,35.27,35.29,35.16,35.2,165000.0,29.3401,29.3567,29.2486,29.2818,165000.0
2013-12-04 09:45:00,35.2,35.26,35.19,35.26,27400.0,29.2818,29.3317,29.2735,29.3317,27400.0
2013-12-04 09:50:00,35.26,35.29,35.19,35.24,33200.0,29.3317,29.3567,29.2735,29.3151,33200.0
2013-12-04 09:55:00,35.24,35.29,35.23,35.24,27400.0,29.3151,29.3567,29.3068,29.3151,27400.0
2013-12-04 10:00:00,35.23,35.36,35.22,35.35,115700.0,29.3068,29.4149,29.2985,29.4066,115700.0
2013-12-04 10:05:00,35.35,35.42,35.33,35.4,66500.0,29.4066,29.4648,29.39,29.4482,66500.0
2013-12-04 10:10:00,35.4,35.42,35.33,35.42,161100.0,29.4482,29.4648,29.39,29.4648,161100.0
2013-12-04 10:15:00,35.42,35.43,35.34,35.34,103000.0,29.4648,29.4732,29.3983,29.3983,103000.0
2013-12-04 10:20:00,35.34,35.45,35.3,35.42,85500.0,29.3983,29.4898,29.365,29.4648,85500.0
2013-12-04 10:25:00,35.42,35.51,35.37,35.51,94800.0,29.4648,29.5397,29.4232,29.5397,94800.0
2013-12-04 10:30:00,35.5,35.53,35.48,35.48,52800.0,29.5314,29.5563,29.5148,29.5148,52800.0
2013-12-04 10:35:00,35.47,35.49,35.44,35.46,34100.0,29.5064,29.5231,29.4815,29.4981,34100.0
2013-12-04 10:40:00,35.46,35.47,35.41,35.42,36800.0,29.4981,29.5064,29.4565,29.4648,36800.0
2013-12-04 10:45:00,35.41,35.45,35.41,35.43,34300.0,29.4565,29.4898,29.4565,29.4732,34300.0
2013-12-04 10:50:00,35.44,35.44,35.42,35.43,28300.0,29.4815,29.4815,29.4648,29.4732,28300.0
2013-12-04 10:55:00,35.43,35.45,35.42,35.45,34000.0,29.4732,29.4898,29.4648,29.4898,34000.0
2013-12-04 11:00:00,35.45,35.48,35.44,35.48,29900.0,29.4898,29.5148,29.4815,29.5148,29900.0
2013-12-04 11:05:00,35.48,35.49,35.45,35.45,27900.0,29.5148,29.5231,29.4898,29.4898,27900.0
2013-12-04 11:10:00,35.46,35.47,35.41,35.42,33300.0,29.4981,29.5064,29.4565,29.4648,33300.0
2013-12-04 11:15:00,35.42,35.44,35.4,35.43,20200.0,29.4648,29.4815,29.4482,29.4732,20200.0
2013-12-04 11:20:00,35.43,35.47,35.43,35.45,31800.0,29.4732,29.5064,29.4732,29.4898,31800.0
2013-12-04 11:25:00,35.45,35.45,35.41,35.42,39300.0,29.4898,29.4898,29.4565,29.4648,39300.0
2013-12-04 11:30:00,35.41,35.5,35.41,35.48,116900.0,29.4565,29.5314,29.4565,29.5148,116900.0
2013-12-04 11:35:00,35.48,35.53,35.48,35.52,63500.0,29.5148,29.5563,29.5148,29.548,63500.0
2013-12-04 11:40:00,35.52,35.52,35.48,35.48,34400.0,29.548,29.548,29.5148,29.5148,34400.0
2013-12-04 11:45:00,35.47,35.5,35.47,35.48,12200.0,29.5064,29.5314,29.5064,29.5148,12200.0
2013-12-04 11:50:00,35.47,35.47,35.42,35.43,32000.0,29.5064,29.5064,29.4648,29.4732,32000.0
2013-12-04 11:55:00,35.44,35.45,35.42,35.43,35300.0,29.4815,29.4898,29.4648,29.4732,35300.0
2013-12-04 12:00:00,35.43,35.43,35.34,35.39,69000.0,29.4732,29.4732,29.3983,29.4399,69000.0
2013-12-04 12:05:00,35.39,35.39,35.34,35.38,28300.0,29.4399,29.4399,29.3983,29.4316,28300.0
2013-12-04 12:10:00,35.37,35.39,35.34,35.34,19900.0,29.4232,29.4399,29.3983,29.3983,19900.0
2013-12-04 12:15:00,35.35,35.35,35.25,35.25,31500.0,29.4066,29.4066,29.3234,29.3234,31500.0
2013-12-04 12:20:00,35.25,35.28,35.22,35.27,76600.0,29.3234,29.3484,29.2985,29.3401,76600.0
2013-12-04 12:25:00,35.28,35.28,35.26,35.26,15900.0,29.3484,29.3484,29.3317,29.3317,15900.0
2013-12-04 12:30:00,35.27,35.31,35.26,35.31,19500.0,29.3401,29.3733,29.3317,29.3733,19500.0
2013-12-04 12:35:00,35.3,35.31,35.27,35.28,30800.0,29.365,29.3733,29.3401,29.3484,30800.0
2013-12-04 12:40:00,35.28,35.29,35.27,35.27,31700.0,29.3484,29.3567,29.3401,29.3401,31700.0
2013-12-04 12:45:00,35.27,35.29,35.27,35.27,12500.0,29.3401,29.3567,29.3401,29.3401,12500.0
2013-12-04 12:50:00,35.28,35.29,35.27,35.29,23600.0,29.3484,29.3567,29.3401,29.3567,23600.0
2013-12-04 12:55:00,35.28,35.35,35.28,35.34,37800.0,29.3484,29.4066,29.3484,29.3983,37800.0
2013-12-04 13:00:00,35.35,35.36,35.33,35.36,18200.0,29.4066,29.4149,29.39,29.4149,18200.0
2013-12-04 13:05:00,35.36,35.37,35.31,35.32,39800.0,29.4149,29.4232,29.3733,29.3817,39800.0
2013-12-04 13:10:00,35.32,35.32,35.29,35.29,49400.0,29.3817,29.3817,29.3567,29.3567,49400.0
2013-12-04 13:15:00,35.29,35.31,35.26,35.29,47500.0,29.3567,29.3733,29.3317,29.3567,47500.0
2013-12-04 13:20:00,35.28,35.28,35.24,35.26,51200.0,29.3484,29.3484,29.3151,29.3317,51200.0
2013-12-04 13:25:00,35.26,35.26,35.23,35.24,42400.0,29.3317,29.3317,29.3068,29.3151,42400.0
2013-12-04 13:30:00,35.24,35.3,35.22,35.3,82100.0,29.3151,29.365,29.2985,29.365,82100.0
2013-12-04 13:35:00,35.29,35.34,35.29,35.32,137300.0,29.3567,29.3983,29.3567,29.3817,137300.0
2013-12-04 13:40:00,35.32,35.34,35.29,35.33,50200.0,29.3817,29.3983,29.3567,29.39,50200.0
2013-12-04 13:45:00,35.33,35.35,35.32,35.35,28800.0,29.39,29.4066,29.3817,29.4066,28800.0
2013-12-04 13:50:00,35.34,35.41,35.34,35.4,53100.0,29.3983,29.4565,29.3983,29.4482,53100.0
2013-12-04 13:55:00,35.41,35.41,35.35,35.36,33400.0,29.4565,29.4565,29.4066,29.4149,33400.0
2013-12-04 14:00:00,35.36,35.39,35.36,35.39,29400.0,29.4149,29.4399,29.4149,29.4399,29400.0
2013-12-04 14:05:00,35.39,35.39,35.35,35.36,33200.0,29.4399,29.4399,29.4066,29.4149,33200.0
2013-12-04 14:10:00,35.36,35.4,35.36,35.4,30100.0,29.4149,29.4482,29.4149,29.4482,30100.0
2013-12-04 14:15:00,35.4,35.41,35.39,35.41,36400.0,29.4482,29.4565,29.4399,29.4565,36400.0
2013-12-04 14:20:00,35.41,35.41,35.38,35.39,27500.0,29.4565,29.4565,29.4316,29.4399,27500.0
2013-12-04 14:25:00,35.39,35.41,35.36,35.36,54200.0,29.4399,29.4565,29.4149,29.4149,54200.0
2013-12-04 14:30:00,35.37,35.4,35.35,35.35,40900.0,29.4232,29.4482,29.4066,29.4066,40900.0
2013-12-04 14:35:00,35.35,35.37,35.35,35.36,34100.0,29.4066,29.4232,29.4066,29.4149,34100.0
2013-12-04 14:40:00,35.37,35.38,35.34,35.38,45200.0,29.4232,29.4316,29.3983,29.4316,45200.0
2013-12-04 14:45:00,35.38,35.4,35.37,35.39,40300.0,29.4316,29.4482,29.4232,29.4399,40300.0
2013-12-04 14:50:00,35.39,35.4,35.38,35.38,16600.0,29.4399,29.4482,29.4316,29.4316,16600.0
2013-12-04 14:55:00,35.38,35.39,35.37,35.37,37300.0,29.4316,29.4399,29.4232,29.4232,37300.0
2013-12-04 15:00:00,35.37,35.38,35.33,35.34,32300.0,29.4232,29.4316,29.39,29.3983,32300.0
2013-12-04 15:05:00,35.33,35.36,35.32,35.36,53600.0,29.39,29.4149,29.3817,29.4149,53600.0
2013-12-04 15:10:00,35.35,35.4,35.35,35.4,35300.0,29.4066,29.4482,29.4066,29.4482,35300.0
2013-12-04 15:15:00,35.4,35.44,35.39,35.44,53500.0,29.4482,29.4815,29.4399,29.4815,53500.0
2013-12-04 15:20:00,35.43,35.44,35.42,35.42,18000.0,29.4732,29.4815,29.4648,29.4648,18000.0
2013-12-04 15:25:00,35.42,35.43,35.41,35.42,37000.0,29.4648,29.4732,29.4565,29.4648,37000.0
2013-12-04 15:30:00,35.43,35.45,35.4,35.44,77600.0,29.4732,29.4898,29.4482,29.4815,77600.0
2013-12-04 15:35:00,35.45,35.5,35.44,35.49,48700.0,29.4898,29.5314,29.4815,29.5231,48700.0
2013-12-04 15:40:00,35.5,35.51,35.49,35.5,52400.0,29.5314,29.5397,29.5231,29.5314,52400.0
2013-12-04 15:45:00,35.5,35.53,35.49,35.51,74000.0,29.5314,29.5563,29.5231,29.5397,74000.0
2013-12-04 15:50:00,35.51,35.52,35.49,35.51,121600.0,29.5397,29.548,29.5231,29.5397,121600.0
2013-12-04 15:55:00,35.52,35.59,35.5,35.55,552300.0,29.548,29.6063,29.5314,29.573,552300.0
2013-12-05 09:30:00,35.0,35.04,34.86,34.92,197200.0,29.1155,29.1487,28.999,29.0489,197200.0
2013-12-05 09:35:00,34.94,35.09,34.91,35.05,108000.0,29.0655,29.1903,29.0406,29.157,108000.0
2013-12-05 09:40:00,35.05,35.05,34.93,34.95,66100.0,29.157,29.157,29.0572,29.0739,66100.0
2013-12-05 09:45:00,34.96,34.96,34.88,34.91,173800.0,29.0822,29.0822,29.0156,29.0406,173800.0
2013-12-05 09:50:00,34.91,34.94,34.85,34.89,102400.0,29.0406,29.0655,28.9907,29.0239,102400.0
2013-12-05 09:55:00,34.89,34.9,34.82,34.87,71800.0,29.0239,29.0323,28.9657,29.0073,71800.0
2013-12-05 10:00:00,34.88,34.95,34.86,34.93,125800.0,29.0156,29.0739,28.999,29.0572,125800.0
2013-12-05 10:05:00,34.93,34.93,34.88,34.9,195700.0,29.0572,29.0572,29.0156,29.0323,195700.0
2013-12-05 10:10:00,34.9,34.93,34.89,34.92,79500.0,29.0323,29.0572,29.0239,29.0489,79500.0
2013-12-05 10:15:00,34.91,34.99,34.91,34.99,127400.0,29.0406,29.1071,29.0406,29.1071,127400.0
2013-12-05 10:20:00,34.98,34.99,34.88,34.89,83000.0,29.0988,29.1071,29.0156,29.0239,83000.0
2013-12-05 10:25:00,34.89,34.92,34.87,34.9,79100.0,29.0239,29.0489,29.0073,29.0323,79100.0
2013-12-05 10:30:00,34.9,34.92,34.87,34.87,56900.0,29.0323,29.0489,29.0073,29.0073,56900.0
2013-12-05 10:35:00,34.88,34.93,34.87,34.93,30700.0,29.0156,29.0572,29.0073,29.0572,30700.0
2013-12-05 10:40:00,34.93,34.94,34.89,34.9,59900.0,29.0572,29.0655,29.0239,29.0323,59900.0
2013-12-05 10:45:00,34.89,34.9,34.87,34.9,55300.0,29.0239,29.0323,29.0073,29.0323,55300.0
2013-12-05 10:50:00,34.89,34.93,34.89,34.92,81700.0,29.0239,29.0572,29.0239,29.0489,81700.0
2013-12-05 10:55:00,34.91,34.92,34.9,34.9,40600.0,29.0406,29.0489,29.0323,29.0323,40600.0
2013-12-05 11:00:00,34.9,34.95,34.88,34.95,89900.0,29.0323,29.0739,29.0156,29.0739,89900.0
2013-12-05 11:05:00,34.95,34.95,34.91,34.92,121600.0,29.0739,29.0739,29.0406,29.0489,121600.0
2013-12-05 11:10:00,34.92,34.95,34.91,34.95,60600.0,29.0489,29.0739,29.0406,29.0739,60600.0
2013-12-05 11:15:00,34.95,34.97,34.92,34.97,70300.0,29.0739,29.0905,29.0489,29.0905,70300.0
2013-12-05 11:20:00,34.97,35.03,34.96,34.98,75600.0,29.0905,29.1404,29.0822,29.0988,75600.0
2013-12-05 11:25:00,34.98,34.99,34.96,34.96,44500.0,29.0988,29.1071,29.0822,29.0822,44500.0
2013-12-05 11:30:00,34.97,34.99,34.93,34.93,43800.0,29.0905,29.1071,29.0572,29.0572,43800.0
2013-12-05 11:35:00,34.94,34.98,34.92,34.98,31900.0,29.0655,29.0988,29.0489,29.0988,31900.0
2013-12-05 11:40:00,34.97,35.05,34.97,35.05,23500.0,29.0905,29.157,29.0905,29.157,23500.0
2013-12-05 11:45:00,35.05,35.06,35.03,35.05,44500.0,29.157,29.1654,29.1404,29.157,44500.0
2013-12-05 11:50:00,35.05,35.11,35.03,35.11,34000.0,29.157,29.207,29.1404,29.207,34000.0
2013-12-05 11:55:00,35.1,35.14,35.1,35.11,27000.0,29.1986,29.2319,29.1986,29.207,27000.0
2013-12-05 12:00:00,35.12,35.15,35.11,35.15,40800.0,29.2153,29.2402,29.207,29.2402,40800.0
2013-12-05 12:05:00,35.15,35.19,35.15,35.18,51400.0,29.2402,29.2735,29.2402,29.2652,51400.0
2013-12-05 12:10:00,35.19,35.19,35.15,35.15,32300.0,29.2735,29.2735,29.2402,29.2402,32300.0
2013-12-05 12:15:00,35.16,35.18,35.15,35.17,17300.0,29.2486,29.2652,29.2402,29.2569,17300.0
2013-12-05 12:20:00,35.17,35.17,35.07,35.07,23700.0,29.2569,29.2569,29.1737,29.1737,23700.0
2013-12-05 12:25:00,35.07,35.13,35.07,35.11,23000.0,29.1737,29.2236,29.1737,29.207,23000.0
2013-12-05 12:30:00,35.12,35.14,35.11,35.12,15900.0,29.2153,29.2319,29.207,29.2153,15900.0
2013-12-05 12:35:00,35.12,35.12,35.07,35.09,17000.0,29.2153,29.2153,29.1737,29.1903,17000.0
2013-12-05 12:40:00,35.09,35.11,35.09,35.09,18000.0,29.1903,29.207,29.1903,29.1903,18000.0
2013-12-05 12:45:00,35.1,35.13,35.1,35.12,18400.0,29.1986,29.2236,29.1986,29.2153,18400.0
2013-12-05 12:50:00,35.12,35.16,35.11,35.16,15100.0,29.2153,29.2486,29.207,29.2486,15100.0
2013-12-05 12:55:00,35.16,35.19,35.12,35.12,24000.0,29.2486,29.2735,29.2153,29.2153,24000.0
2013-12-05 13:00:00,35.13,35.13,35.12,35.12,9400.0,29.2236,29.2236,29.2153,29.2153,9400.0
2013-12-05 13:05:00,35.12,35.12,35.07,35.07,21300.0,29.2153,29.2153,29.1737,29.1737,21300.0
2013-12-05 13:10:00,35.08,35.08,35.03,35.04,50100.0,29.182,29.182,29.1404,29.1487,50100.0
2013-12-05 13:15:00,35.03,35.03,34.99,35.02,48400.0,29.1404,29.1404,29.1071,29.1321,48400.0
2013-12-05 13:20:00,35.02,35.05,35.01,35.03,43100.0,29.1321,29.157,29.1238,29.1404,43100.0
2013-12-05 13:25:00,35.04,35.05,34.98,35.01,37300.0,29.1487,29.157,29.0988,29.1238,37300.0
2013-12-05 13:30:00,35.01,35.02,35.0,35.01,11500.0,29.1238,29.1321,29.1155,29.1238,11500.0
2013-12-05 13:35:00,35.0,35.06,35.0,35.01,32200.0,29.1155,29.1654,29.1155,29.1238,32200.0
2013-12-05 13:40:00,35.02,35.02,34.98,35.0,10300.0,29.1321,29.1321,29.0988,29.1155,10300.0
2013-12-05 13:45:00,34.99,35.03,34.98,35.02,25100.0,29.1071,29.1404,29.0988,29.1321,25100.0
2013-12-05 13:50:00,35.01,35.02,34.98,35.01,25800.0,29.1238,29.1321,29.0988,29.1238,25800.0
2013-12-05 13:55:00,35.01,35.04,35.0,35.02,17400.0,29.1238,29.1487,29.1155,29.1321,17400.0
2013-12-05 14:00:00,35.03,35.05,35.02,35.05,12700.0,29.1404,29.157,29.1321,29.157,12700.0
2013-12-05 14:05:00,35.05,35.05,35.0,35.01,38500.0,29.157,29.157,29.1155,29.1238,38500.0
2013-12-05 14:10:00,35.0,35.0,34.94,34.94,33500.0,29.1155,29.1155,29.0655,29.0655,33500.0
2013-12-05 14:15:00,34.94,34.98,34.94,34.98,18100.0,29.0655,29.0988,29.0655,29.0988,18100.0
2013-12-05 14:20:00,34.99,34.99,34.96,34.96,18800.0,29.1071,29.1071,29.0822,29.0822,18800.0
2013-12-05 14:25:00,34.95,34.97,34.95,34.97,17300.0,29.0739,29.0905,29.0739,29.0905,17300.0
2013-12-05 14:30:00,34.97,34.98,34.96,34.98,22600.0,29.0905,29.0988,29.0822,29.0988,22600.0
2013-12-05 14:35:00,34.98,35.02,34.98,35.02,17500.0,29.0988,29.1321,29.0988,29.1321,17500.0
2013-12-05 14:40:00,35.02,35.04,35.01,35.02,18400.0,29.1321,29.1487,29.1238,29.1321,18400.0
2013-12-05 14:45:00,35.02,35.02,34.99,34.99,19100.0,29.1321,29.1321,29.1071,29.1071,19100.0
2013-12-05 14:50:00,35.0,35.0,34.95,34.95,42800.0,29.1155,29.1155,29.0739,29.0739,42800.0
2013-12-05 14:55:00,34.94,34.98,34.93,34.98,30400.0,29.0655,29.0988,29.0572,29.0988,30400.0
2013-12-05 15:00:00,34.98,34.98,34.95,34.98,28200.0,29.0988,29.0988,29.0739,29.0988,28200.0
2013-12-05 15:05:00,34.98,34.98,34.97,34.98,17000.0,29.0988,29.0988,29.0905,29.0988,17000.0
2013-12-05 15:10:00,34.98,34.98,34.95,34.98,69300.0,29.0988,29.0988,29.0739,29.0988,69300.0
2013-12-05 15:15:00,34.97,35.01,34.97,35.01,47400.0,29.0905,29.1238,29.0905,29.1238,47400.0
2013-12-05 15:20:00,35.01,35.01,35.0,35.01,15100.0,29.1238,29.1238,29.1155,29.1238,15100.0
2013-12-05 15:25:00,35.01,35.03,35.0,35.03,35500.0,29.1238,29.1404,29.1155,29.1404,35500.0
2013-12-05 15:30:00,35.03,35.09,35.02,35.09,45900.0,29.1404,29.1903,29.1321,29.1903,45900.0
2013-12-05 15:35:00,35.09,35.11,35.09,35.1,41600.0,29.1903,29.207,29.1903,29.1986,41600.0
2013-12-05 15:40:00,35.09,35.1,35.01,35.01,89600.0,29.1903,29.1986,29.1238,29.1238,89600.0
2013-12-05 15:45:00,35.01,35.01,34.96,35.0,153700.0,29.1238,29.1238,29.0822,29.1155,153700.0
2013-12-05 15:50:00,35.01,35.02,34.98,35.02,99400.0,29.1238,29.1321,29.0988,29.1321,99400.0
2013-12-05 15:55:00,35.01,35.02,34.98,34.99,207800.0,29.1238,29.1321,29.0988,29.1071,207800.0
2013-12-06 09:30:00,35.06,35.12,34.97,35.03,138700.0,29.1654,29.2153,29.0905,29.1404,138700.0
2013-12-06 09:35:00,35.04,35.12,35.04,35.06,81300.0,29.1487,29.2153,29.1487,29.1654,81300.0
2013-12-06 09:40:00,35.07,35.14,35.06,35.13,70600.0,29.1737,29.2319,29.1654,29.2236,70600.0
2013-12-06 09:45:00,35.13,35.27,35.12,35.27,110600.0,29.2236,29.3401,29.2153,29.3401,110600.0
2013-12-06 09:50:00,35.27,35.33,35.21,35.3,513300.0,29.3401,29.39,29.2901,29.365,513300.0
2013-12-06 09:55:00,35.29,35.35,35.27,35.34,46400.0,29.3567,29.4066,29.3401,29.3983,46400.0
2013-12-06 10:00:00,35.34,35.41,35.34,35.4,75300.0,29.3983,29.4565,29.3983,29.4482,75300.0
2013-12-06 10:05:00,35.4,35.45,35.39,35.45,58700.0,29.4482,29.4898,29.4399,29.4898,58700.0
2013-12-06 10:10:00,35.45,35.45,35.39,35.39,97300.0,29.4898,29.4898,29.4399,29.4399,97300.0
2013-12-06 10:15:00,35.39,35.4,35.37,35.39,60300.0,29.4399,29.4482,29.4232,29.4399,60300.0
2013-12-06 10:20:00,35.38,35.41,35.38,35.41,32500.0,29.4316,29.4565,29.4316,29.4565,32500.0
2013-12-06 10:25:00,35.41,35.42,35.34,35.34,72200.0,29.4565,29.4648,29.3983,29.3983,72200.0
2013-12-06 10:30:00,35.34,35.35,35.31,35.34,33900.0,29.3983,29.4066,29.3733,29.3983,33900.0
2013-12-06 10:35:00,35.35,35.35,35.31,35.32,55200.0,29.4066,29.4066,29.3733,29.3817,55200.0
2013-12-06 10:40:00,35.32,35.33,35.24,35.24,41100.0,29.3817,29.39,29.3151,29.3151,41100.0
2013-12-06 10:45:00,35.24,35.26,35.16,35.18,53500.0,29.3151,29.3317,29.2486,29.2652,53500.0
2013-12-06 10:50:00,35.19,35.19,35.14,35.15,33600.0,29.2735,29.2735,29.2319,29.2402,33600.0
2013-12-06 10:55:00,35.15,35.16,35.11,35.12,38700.0,29.2402,29.2486,29.207,29.2153,38700.0
2013-12-06 11:00:00,35.12,35.15,35.09,35.15,38200.0,29.2153,29.2402,29.1903,29.2402,38200.0
2013-12-06 11:05:00,35.15,35.2,35.13,35.2,40800.0,29.2402,29.2818,29.2236,29.2818,40800.0
2013-12-06 11:10:00,35.2,35.23,35.19,35.23,25600.0,29.2818,29.3068,29.2735,29.3068,25600.0
2013-12-06 11:15:00,35.23,35.23,35.16,35.16,31200.0,29.3068,29.3068,29.2486,29.2486,31200.0
2013-12-06 11:20:00,35.17,35.17,35.09,35.09,37300.0,29.2569,29.2569,29.1903,29.1903,37300.0
2013-12-06 11:25:00,35.09,35.1,35.06,35.07,35300.0,29.1903,29.1986,29.1654,29.1737,35300.0
2013-12-06 11:30:00,35.07,35.13,35.07,35.12,68400.0,29.1737,29.2236,29.1737,29.2153,68400.0
2013-12-06 11:35:00,35.12,35.12,35.1,35.11,17000.0,29.2153,29.2153,29.1986,29.207,17000.0
2013-12-06 11:40:00,35.11,35.12,35.11,35.11,19500.0,29.207,29.2153,29.207,29.207,19500.0
2013-12-06 11:45:00,35.11,35.14,35.11,35.14,15800.0,29.207,29.2319,29.207,29.2319,15800.0
2013-12-06 11:50:00,35.14,35.15,35.12,35.12,12200.0,29.2319,29.2402,29.2153,29.2153,12200.0
2013-12-06 11:55:00,35.13,35.14,35.11,35.13,13000.0,29.2236,29.2319,29.207,29.2236,13000.0
2013-12-06 12:00:00,35.14,35.14,35.1,35.11,10200.0,29.2319,29.2319,29.1986,29.207,10200.0
2013-12-06 12:05:00,35.1,35.11,35.07,35.1,19100.0,29.1986,29.207,29.1737,29.1986,19100.0
2013-12-06 12:10:00,35.1,35.1,35.06,35.09,25600.0,29.1986,29.1986,29.1654,29.1903,25600.0
2013-12-06 12:15:00,35.09,35.09,35.07,35.09,22500.0,29.1903,29.1903,29.1737,29.1903,22500.0
2013-12-06 12:20:00,35.09,35.09,35.05,35.07,27300.0,29.1903,29.1903,29.157,29.1737,27300.0
2013-12-06 12:25:00,35.06,35.07,35.0,35.01,52900.0,29.1654,29.1737,29.1155,29.1238,52900.0
2013-12-06 12:30:00,35.0,35.0,34.98,34.99,29300.0,29.1155,29.1155,29.0988,29.1071,29300.0
2013-12-06 12:35:00,34.99,35.03,34.96,35.03,42600.0,29.1071,29.1404,29.0822,29.1404,42600.0
2013-12-06 12:40:00,35.02,35.03,34.99,35.0,42400.0,29.1321,29.1404,29.1071,29.1155,42400.0
2013-12-06 12:45:00,35.0,35.03,35.0,35.01,43100.0,29.1155,29.1404,29.1155,29.1238,43100.0
2013-12-06 12:50:00,35.01,35.02,34.99,34.99,19100.0,29.1238,29.1321,29.1071,29.1071,19100.0
2013-12-06 12:55:00,34.99,35.0,34.91,34.99,131800.0,29.1071,29.1155,29.0406,29.1071,131800.0
2013-12-06 13:00:00,34.99,35.06,34.99,35.06,44800.0,29.1071,29.1654,29.1071,29.1654,44800.0
2013-12-06 13:05:00,35.07,35.09,35.04,35.06,42800.0,29.1737,29.1903,29.1487,29.1654,42800.0
2013-12-06 13:10:00,35.06,35.09,35.05,35.06,30500.0,29.1654,29.1903,29.157,29.1654,30500.0
2013-12-06 13:15:00,35.06,35.08,35.06,35.08,14400.0,29.1654,29.182,29.1654,29.182,14400.0
2013-12-06 13:20:00,35.08,35.09,35.06,35.07,9200.0,29.182,29.1903,29.1654,29.1737,9200.0
2013-12-06 13:25:00,35.08,35.09,35.07,35.07,39400.0,29.182,29.1903,29.1737,29.1737,39400.0
2013-12-06 13:30:00,35.08,35.09,35.07,35.09,41200.0,29.182,29.1903,29.1737,29.1903,41200.0
2013-12-06 13:35:00,35.08,35.12,35.08,35.12,17000.0,29.182,29.2153,29.182,29.2153,17000.0
2013-12-06 13:40:00,35.12,35.21,35.11,35.2,45700.0,29.2153,29.2901,29.207,29.2818,45700.0
2013-12-06 13:45:00,35.2,35.25,35.2,35.25,30500.0,29.2818,29.3234,29.2818,29.3234,30500.0
2013-12-06 13:50:00,35.24,35.25,35.23,35.25,28700.0,29.3151,29.3234,29.3068,29.3234,28700.0
2013-12-06 13:55:00,35.25,35.29,35.25,35.27,30800.0,29.3234,29.3567,29.3234,29.3401,30800.0
2013-12-06 14:00:00,35.27,35.28,35.26,35.28,21100.0,29.3401,29.3484,29.3317,29.3484,21100.0
2013-12-06 14:05:00,35.28,35.29,35.26,35.29,21800.0,29.3484,29.3567,29.3317,29.3567,21800.0
2013-12-06 14:10:00,35.29,35.3,35.28,35.3,21500.0,29.3567,29.365,29.3484,29.365,21500.0
2013-12-06 14:15:00,35.3,35.33,35.3,35.33,35200.0,29.365,29.39,29.365,29.39,35200.0
2013-12-06 14:20:00,35.33,35.33,35.31,35.32,29700.0,29.39,29.39,29.3733,29.3817,29700.0
2013-12-06 14:25:00,35.32,35.34,35.32,35.33,23800.0,29.3817,29.3983,29.3817,29.39,23800.0
2013-12-06 14:30:00,35.33,35.34,35.33,35.34,13500.0,29.39,29.3983,29.39,29.3983,13500.0
2013-12-06 14:35:00,35.33,35.34,35.33,35.33,16900.0,29.39,29.3983,29.39,29.39,16900.0
2013-12-06 14:40:00,35.33,35.34,35.25,35.27,96900.0,29.39,29.3983,29.3234,29.3401,96900.0
2013-12-06 14:45:00,35.28,35.28,35.24,35.24,20400.0,29.3484,29.3484,29.3151,29.3151,20400.0
2013-12-06 14:50:00,35.24,35.27,35.23,35.26,29300.0,29.3151,29.3401,29.3068,29.3317,29300.0
2013-12-06 14:55:00,35.26,35.29,35.26,35.27,32400.0,29.3317,29.3567,29.3317,29.3401,32400.0
2013-12-06 15:00:00,35.27,35.27,35.26,35.26,31700.0,29.3401,29.3401,29.3317,29.3317,31700.0
2013-12-06 15:05:00,35.26,35.32,35.26,35.32,54200.0,29.3317,29.3817,29.3317,29.3817,54200.0
2013-12-06 15:10:00,35.31,35.33,35.31,35.32,26400.0,29.3733,29.39,29.3733,29.3817,26400.0
2013-12-06 15:15:00,35.32,35.32,35.31,35.32,32800.0,29.3817,29.3817,29.3733,29.3817,32800.0
2013-12-06 15:20:00,35.32,35.32,35.28,35.32,106900.0,29.3817,29.3817,29.3484,29.3817,106900.0
2013-12-06 15:25:00,35.31,35.31,35.29,35.29,25400.0,29.3733,29.3733,29.3567,29.3567,25400.0
2013-12-06 15:30:00,35.3,35.36,35.29,35.36,83200.0,29.365,29.4149,29.3567,29.4149,83200.0
2013-12-06 15:35:00,35.35,35.36,35.27,35.29,46800.0,29.4066,29.4149,29.3401,29.3567,46800.0
2013-12-06 15:40:00,35.28,35.31,35.27,35.3,31300.0,29.3484,29.3733,29.3401,29.365,31300.0
2013-12-06 15:45:00,35.3,35.31,35.28,35.3,68800.0,29.365,29.3733,29.3484,29.365,68800.0
2013-12-06 15:50:00,35.31,35.34,35.3,35.32,58300.0,29.3733,29.3983,29.365,29.3817,58300.0
2013-12-06 15:55:00,35.32,35.34,35.3,35.33,160800.0,29.3817,29.3983,29.365,29.39,160800.0
2013-12-09 09:30:00,35.18,35.28,35.17,35.27,100700.0,29.2652,29.3484,29.2569,29.3401,100700.0
2013-12-09 09:35:00,35.28,35.38,35.26,35.33,115200.0,29.3484,29.4316,29.3317,29.39,115200.0
2013-12-09 09:40:00,35.34,35.41,35.32,35.4,109400.0,29.3983,29.4565,29.3817,29.4482,109400.0
2013-12-09 09:45:00,35.4,35.44,35.37,35.42,54000.0,29.4482,29.4815,29.4232,29.4648,54000.0
2013-12-09 09:50:00,35.42,35.44,35.39,35.42,57700.0,29.4648,29.4815,29.4399,29.4648,57700.0
2013-12-09 09:55:00,35.43,35.47,35.41,35.47,61900.0,29.4732,29.5064,29.4565,29.5064,61900.0
2013-12-09 10:00:00,35.47,35.58,35.47,35.51,37000.0,29.5064,29.5979,29.5064,29.5397,37000.0
2013-12-09 10:05:00,35.51,35.53,35.5,35.51,15700.0,29.5397,29.5563,29.5314,29.5397,15700.0
2013-12-09 10:10:00,35.52,35.52,35.43,35.46,85800.0,29.548,29.548,29.4732,29.4981,85800.0
2013-12-09 10:15:00,35.45,35.47,35.44,35.45,19500.0,29.4898,29.5064,29.4815,29.4898,19500.0
2013-12-09 10:20:00,35.45,35.45,35.4,35.4,41100.0,29.4898,29.4898,29.4482,29.4482,41100.0
2013-12-09 10:25:00,35.42,35.46,35.41,35.42,22100.0,29.4648,29.4981,29.4565,29.4648,22100.0
2013-12-09 10:30:00,35.42,35.42,35.39,35.4,25300.0,29.4648,29.4648,29.4399,29.4482,25300.0
2013-12-09 10:35:00,35.41,35.48,35.41,35.48,72700.0,29.4565,29.5148,29.4565,29.5148,72700.0
2013-12-09 10:40:00,35.48,35.52,35.46,35.48,29800.0,29.5148,29.548,29.4981,29.5148,29800.0
2013-12-09 10:45:00,35.48,35.49,35.44,35.44,21800.0,29.5148,29.5231,29.4815,29.4815,21800.0
2013-12-09 10:50:00,35.44,35.47,35.43,35.44,63300.0,29.4815,29.5064,29.4732,29.4815,63300.0
2013-12-09 10:55:00,35.45,35.45,35.4,35.42,31100.0,29.4898,29.4898,29.4482,29.4648,31100.0
2013-12-09 11:00:00,35.43,35.45,35.43,35.45,5800.0,29.4732,29.4898,29.4732,29.4898,5800.0
2013-12-09 11:05:00,35.45,35.47,35.44,35.44,37800.0,29.4898,29.5064,29.4815,29.4815,37800.0
2013-12-09 11:10:00,35.44,35.44,35.4,35.44,41500.0,29.4815,29.4815,29.4482,29.4815,41500.0
2013-12-09 11:15:00,35.44,35.47,35.44,35.47,30900.0,29.4815,29.5064,29.4815,29.5064,30900.0
2013-12-09 11:20:00,35.47,35.48,35.45,35.47,76200.0,29.5064,29.5148,29.4898,29.5064,76200.0
2013-12-09 11:25:00,35.46,35.47,35.43,35.45,32200.0,29.4981,29.5064,29.4732,29.4898,32200.0
2013-12-09 11:30:00,35.44,35.48,35.44,35.45,23100.0,29.4815,29.5148,29.4815,29.4898,23100.0
2013-12-09 11:35:00,35.45,35.49,35.44,35.49,10400.0,29.4898,29.5231,29.4815,29.5231,10400.0
2013-12-09 11:40:00,35.5,35.53,35.5,35.52,25100.0,29.5314,29.5563,29.5314,29.548,25100.0
2013-12-09 11:45:00,35.53,35.58,35.53,35.55,14500.0,29.5563,29.5979,29.5563,29.573,14500.0
2013-12-09 11:50:00,35.56,35.63,35.55,35.62,15900.0,29.5813,29.6395,29.573,29.6312,15900.0
2013-12-09 11:55:00,35.62,35.64,35.62,35.64,16100.0,29.6312,29.6479,29.6312,29.6479,16100.0
2013-12-09 12:00:00,35.65,35.65,35.61,35.63,13700.0,29.6562,29.6562,29.6229,29.6395,13700.0
2013-12-09 12:05:00,35.64,35.66,35.6,35.61,36700.0,29.6479,29.6645,29.6146,29.6229,36700.0
2013-12-09 12:10:00,35.6,35.64,35.59,35.63,34500.0,29.6146,29.6479,29.6063,29.6395,34500.0
2013-12-09 12:15:00,35.62,35.64,35.62,35.62,7800.0,29.6312,29.6479,29.6312,29.6312,7800.0
2013-12-09 12:20:00,35.63,35.63,35.61,35.61,17700.0,29.6395,29.6395,29.6229,29.6229,17700.0
2013-12-09 12:25:00,35.61,35.62,35.59,35.59,9800.0,29.6229,29.6312,29.6063,29.6063,9800.0
2013-12-09 12:30:00,35.59,35.61,35.58,35.6,17000.0,29.6063,29.6229,29.5979,29.6146,17000.0
2013-12-09 12:35:00,35.61,35.61,35.6,35.61,4300.0,29.6229,29.6229,29.6146,29.6229,4300.0
2013-12-09 12:40:00,35.61,35.64,35.6,35.64,19100.0,29.6229,29.6479,29.6146,29.6479,19100.0
2013-12-09 12:45:00,35.65,35.72,35.65,35.72,42000.0,29.6562,29.7144,29.6562,29.7144,42000.0
2013-12-09 12:50:00,35.72,35.72,35.7,35.7,18300.0,29.7144,29.7144,29.6978,29.6978,18300.0
2013-12-09 12:55:00,35.7,35.73,35.7,35.71,21100.0,29.6978,29.7227,29.6978,29.7061,21100.0
2013-12-09 13:00:00,35.72,35.75,35.72,35.72,31600.0,29.7144,29.7394,29.7144,29.7144,31600.0
2013-12-09 13:05:00,35.73,35.77,35.73,35.76,55200.0,29.7227,29.756,29.7227,29.7477,55200.0
2013-12-09 13:10:00,35.76,35.84,35.76,35.8,62200.0,29.7477,29.8142,29.7477,29.781,62200.0
2013-12-09 13:15:00,35.8,35.83,35.8,35.82,25500.0,29.781,29.8059,29.781,29.7976,25500.0
2013-12-09 13:20:00,35.83,35.87,35.83,35.84,55400.0,29.8059,29.8392,29.8059,29.8142,55400.0
2013-12-09 13:25:00,35.84,35.89,35.84,35.87,44800.0,29.8142,29.8558,29.8142,29.8392,44800.0
2013-12-09 13:30:00,35.86,35.88,35.86,35.88,20400.0,29.8309,29.8475,29.8309,29.8475,20400.0
2013-12-09 13:35:00,35.88,35.91,35.87,35.89,70700.0,29.8475,29.8725,29.8392,29.8558,70700.0
2013-12-09 13:40:00,35.89,35.89,35.87,35.87,19900.0,29.8558,29.8558,29.8392,29.8392,19900.0
2013-12-09 13:45:00,35.88,35.88,35.85,35.88,33900.0,29.8475,29.8475,29.8225,29.8475,33900.0
2013-12-09 13:50:00,35.87,35.88,35.84,35.84,35400.0,29.8392,29.8475,29.8142,29.8142,35400.0
2013-12-09 13:55:00,35.84,35.85,35.83,35.83,9800.0,29.8142,29.8225,29.8059,29.8059,9800.0
2013-12-09 14:00:00,35.84,35.87,35.82,35.84,42300.0,29.8142,29.8392,29.7976,29.8142,42300.0
2013-12-09 14:05:00,35.84,35.86,35.81,35.81,33100.0,29.8142,29.8309,29.7893,29.7893,33100.0
2013-12-09 14:10:00,35.82,35.83,35.79,35.79,16800.0,29.7976,29.8059,29.7726,29.7726,16800.0
2013-12-09 14:15:00,35.79,35.81,35.77,35.77,25800.0,29.7726,29.7893,29.756,29.756,25800.0
2013-12-09 14:20:00,35.77,35.77,35.76,35.77,6800.0,29.756,29.756,29.7477,29.756,6800.0
2013-12-09 14:25:00,35.76,35.8,35.76,35.8,18100.0,29.7477,29.781,29.7477,29.781,18100.0
2013-12-09 14:30:00,35.8,35.82,35.8,35.82,28700.0,29.781,29.7976,29.781,29.7976,28700.0
2013-12-09 14:35:00,35.81,35.84,35.81,35.83,13400.0,29.7893,29.8142,29.7893,29.8059,13400.0
2013-12-09 14:40:00,35.83,35.84,35.8,35.8,23900.0,29.8059,29.8142,29.781,29.781,23900.0
2013-12-09 14:45:00,35.8,35.8,35.78,35.78,17800.0,29.781,29.781,29.7643,29.7643,17800.0
2013-12-09 14:50:00,35.78,35.8,35.75,35.76,39100.0,29.7643,29.781,29.7394,29.7477,39100.0
2013-12-09 14:55:00,35.75,35.77,35.73,35.77,22400.0,29.7394,29.756,29.7227,29.756,22400.0
2013-12-09 15:00:00,35.77,35.78,35.72,35.73,106500.0,29.756,29.7643,29.7144,29.7227,106500.0
2013-12-09 15:05:00,35.73,35.74,35.72,35.73,19800.0,29.7227,29.731,29.7144,29.7227,19800.0
2013-12-09 15:10:00,35.73,35.75,35.72,35.72,45300.0,29.7227,29.7394,29.7144,29.7144,45300.0
2013-12-09 15:15:00,35.72,35.73,35.68,35.68,49500.0,29.7144,29.7227,29.6811,29.6811,49500.0
2013-12-09 15:20:00,35.69,35.71,35.68,35.69,40100.0,29.6894,29.7061,29.6811,29.6894,40100.0
2013-12-09 15:25:00,35.69,35.7,35.66,35.66,34500.0,29.6894,29.6978,29.6645,29.6645,34500.0
2013-12-09 15:30:00,35.67,35.67,35.64,35.64,61000.0,29.6728,29.6728,29.6479,29.6479,61000.0
2013-12-09 15:35:00,35.65,35.67,35.64,35.64,55800.0,29.6562,29.6728,29.6479,29.6479,55800.0
2013-12-09 15:40:00,35.65,35.66,35.6,35.62,125800.0,29.6562,29.6645,29.6146,29.6312,125800.0
2013-12-09 15:45:00,35.62,35.63,35.6,35.61,108400.0,29.6312,29.6395,29.6146,29.6229,108400.0
2013-12-09 15:50:00,35.61,35.62,35.59,35.59,109300.0,29.6229,29.6312,29.6063,29.6063,109300.0
2013-12-09 15:55:00,35.59,35.61,35.59,35.6,235500.0,29.6063,29.6229,29.6063,29.6146,235500.0
2013-12-10 09:30:00,35.64,35.64,35.5,35.56,69100.0,29.6479,29.6479,29.5314,29.5813,69100.0
2013-12-10 09:35:00,35.56,35.59,35.54,35.57,33900.0,29.5813,29.6063,29.5647,29.5896,33900.0
2013-12-10 09:40:00,35.58,35.59,35.51,35.54,43000.0,29.5979,29.6063,29.5397,29.5647,43000.0
2013-12-10 09:45:00,35.54,35.55,35.49,35.5,58300.0,29.5647,29.573,29.5231,29.5314,58300.0
2013-12-10 09:50:00,35.5,35.52,35.48,35.5,101700.0,29.5314,29.548,29.5148,29.5314,101700.0
2013-12-10 09:55:00,35.49,35.57,35.49,35.54,54300.0,29.5231,29.5896,29.5231,29.5647,54300.0
2013-12-10 10:00:00,35.54,35.58,35.53,35.58,50100.0,29.5647,29.5979,29.5563,29.5979,50100.0
2013-12-10 10:05:00,35.58,35.79,35.58,35.74,73700.0,29.5979,29.7726,29.5979,29.731,73700.0
2013-12-10 10:10:00,35.74,35.74,35.69,35.71,43900.0,29.731,29.731,29.6894,29.7061,43900.0
2013-12-10 10:15:00,35.71,35.74,35.7,35.73,28000.0,29.7061,29.731,29.6978,29.7227,28000.0
2013-12-10 10:20:00,35.72,35.73,35.68,35.7,42700.0,29.7144,29.7227,29.6811,29.6978,42700.0
2013-12-10 10:25:00,35.7,35.72,35.69,35.71,39300.0,29.6978,29.7144,29.6894,29.7061,39300.0
2013-12-10 10:30:00,35.7,35.76,35.7,35.74,74800.0,29.6978,29.7477,29.6978,29.731,74800.0
2013-12-10 10:35:00,35.74,35.77,35.73,35.76,44200.0,29.731,29.756,29.7227,29.7477,44200.0
2013-12-10 10:40:00,35.76,35.77,35.71,35.72,17200.0,29.7477,29.756,29.7061,29.7144,17200.0
2013-12-10 10:45:00,35.73,35.75,35.72,35.75,12900.0,29.7227,29.7394,29.7144,29.7394,12900.0
2013-12-10 10:50:00,35.76,35.76,35.7,35.71,19700.0,29.7477,29.7477,29.6978,29.7061,19700.0
2013-12-10 10:55:00,35.71,35.77,35.71,35.76,48400.0,29.7061,29.756,29.7061,29.7477,48400.0
2013-12-10 11:00:00,35.75,35.75,35.69,35.7,34700.0,29.7394,29.7394,29.6894,29.6978,34700.0
2013-12-10 11:05:00,35.7,35.72,35.68,35.71,57000.0,29.6978,29.7144,29.6811,29.7061,57000.0
2013-12-10 11:10:00,35.72,35.77,35.7,35.74,30900.0,29.7144,29.756,29.6978,29.731,30900.0
2013-12-10 11:15:00,35.74,35.74,35.7,35.73,52600.0,29.731,29.731,29.6978,29.7227,52600.0
2013-12-10 11:20:00,35.72,35.72,35.69,35.69,26800.0,29.7144,29.7144,29.6894,29.6894,26800.0
2013-12-10 11:25:00,35.7,35.72,35.64,35.65,40000.0,29.6978,29.7144,29.6479,29.6562,40000.0
2013-12-10 11:30:00,35.65,35.71,35.62,35.62,53200.0,29.6562,29.7061,29.6312,29.6312,53200.0
2013-12-10 11:35:00,35.62,35.7,35.61,35.67,35900.0,29.6312,29.6978,29.6229,29.6728,35900.0
2013-12-10 11:40:00,35.68,35.68,35.67,35.68,11000.0,29.6811,29.6811,29.6728,29.6811,11000.0
2013-12-10 11:45:00,35.69,35.72,35.68,35.72,35300.0,29.6894,29.7144,29.6811,29.7144,35300.0
2013-12-10 11:50:00,35.72,35.72,35.69,35.7,41000.0,29.7144,29.7144,29.6894,29.6978,41000.0
2013-12-10 11:55:00,35.71,35.71,35.69,35.7,21600.0,29.7061,29.7061,29.6894,29.6978,21600.0
2013-12-10 12:00:00,35.7,35.72,35.69,35.7,16300.0,29.6978,29.7144,29.6894,29.6978,16300.0
2013-12-10 12:05:00,35.7,35.71,35.69,35.69,21700.0,29.6978,29.7061,29.6894,29.6894,21700.0
2013-12-10 12:10:00,35.7,35.71,35.68,35.71,25400.0,29.6978,29.7061,29.6811,29.7061,25400.0
2013-12-10 12:15:00,35.7,35.7,35.69,35.69,11400.0,29.6978,29.6978,29.6894,29.6894,11400.0
2013-12-10 12:20:00,35.69,35.7,35.67,35.68,10700.0,29.6894,29.6978,29.6728,29.6811,10700.0
2013-12-10 12:25:00,35.68,35.69,35.67,35.69,8600.0,29.6811,29.6894,29.6728,29.6894,8600.0
2013-12-10 12:30:00,35.69,35.7,35.68,35.69,4200.0,29.6894,29.6978,29.6811,29.6894,4200.0
2013-12-10 12:35:00,35.7,35.7,35.67,35.68,13700.0,29.6978,29.6978,29.6728,29.6811,13700.0
2013-12-10 12:40:00,35.67,35.67,35.65,35.67,16400.0,29.6728,29.6728,29.6562,29.6728,16400.0
2013-12-10 12:45:00,35.66,35.67,35.65,35.67,9500.0,29.6645,29.6728,29.6562,29.6728,9500.0
2013-12-10 12:50:00,35.67,35.69,35.66,35.68,10900.0,29.6728,29.6894,29.6645,29.6811,10900.0
2013-12-10 12:55:00,35.68,35.7,35.68,35.69,12800.0,29.6811,29.6978,29.6811,29.6894,12800.0
2013-12-10 13:00:00,35.68,35.72,35.66,35.72,140200.0,29.6811,29.7144,29.6645,29.7144,140200.0
2013-12-10 13:05:00,35.72,35.75,35.72,35.73,22200.0,29.7144,29.7394,29.7144,29.7227,22200.0
2013-12-10 13:10:00,35.73,35.74,35.72,35.74,24100.0,29.7227,29.731,29.7144,29.731,24100.0
2013-12-10 13:15:00,35.73,35.73,35.71,35.72,10900.0,29.7227,29.7227,29.7061,29.7144,10900.0
2013-12-10 13:20:00,35.73,35.75,35.72,35.74,13200.0,29.7227,29.7394,29.7144,29.731,13200.0
2013-12-10 13:25:00,35.74,35.74,35.7,35.71,21100.0,29.731,29.731,29.6978,29.7061,21100.0
2013-12-10 13:30:00,35.71,35.75,35.7,35.75,17200.0,29.7061,29.7394,29.6978,29.7394,17200.0
2013-12-10 13:35:00,35.75,35.75,35.72,35.73,13900.0,29.7394,29.7394,29.7144,29.7227,13900.0
2013-12-10 13:40:00,35.72,35.73,35.67,35.68,17400.0,29.7144,29.7227,29.6728,29.6811,17400.0
2013-12-10 13:45:00,35.67,35.75,35.66,35.75,28700.0,29.6728,29.7394,29.6645,29.7394,28700.0
2013-12-10 13:50:00,35.75,35.75,35.73,35.73,40700.0,29.7394,29.7394,29.7227,29.7227,40700.0
2013-12-10 13:55:00,35.72,35.74,35.7,35.73,18100.0,29.7144,29.731,29.6978,29.7227,18100.0
2013-12-10 14:00:00,35.72,35.73,35.7,35.7,16700.0,29.7144,29.7227,29.6978,29.6978,16700.0
2013-12-10 14:05:00,35.7,35.75,35.7,35.75,16000.0,29.6978,29.7394,29.6978,29.7394,16000.0
2013-12-10 14:10:00,35.75,35.75,35.71,35.72,14400.0,29.7394,29.7394,29.7061,29.7144,14400.0
2013-12-10 14:15:00,35.71,35.74,35.71,35.73,57600.0,29.7061,29.731,29.7061,29.7227,57600.0
2013-12-10 14:20:00,35.73,35.76,35.73,35.76,112800.0,29.7227,29.7477,29.7227,29.7477,112800.0
2013-12-10 14:25:00,35.75,35.84,35.75,35.83,81400.0,29.7394,29.8142,29.7394,29.8059,81400.0
2013-12-10 14:30:00,35.83,35.84,35.81,35.82,18000.0,29.8059,29.8142,29.7893,29.7976,18000.0
2013-12-10 14:35:00,35.82,35.85,35.81,35.85,12200.0,29.7976,29.8225,29.7893,29.8225,12200.0
2013-12-10 14:40:00,35.84,35.85,35.8,35.8,33200.0,29.8142,29.8225,29.781,29.781,33200.0
2013-12-10 14:45:00,35.8,35.8,35.78,35.8,27600.0,29.781,29.781,29.7643,29.781,27600.0
2013-12-10 14:50:00,35.8,35.8,35.77,35.77,37100.0,29.781,29.781,29.756,29.756,37100.0
2013-12-10 14:55:00,35.77,35.79,35.75,35.76,40300.0,29.756,29.7726,29.7394,29.7477,40300.0
2013-12-10 15:00:00,35.75,35.77,35.72,35.72,49400.0,29.7394,29.756,29.7144,29.7144,49400.0
2013-12-10 15:05:00,35.72,35.75,35.72,35.74,13400.0,29.7144,29.7394,29.7144,29.731,13400.0
2013-12-10 15:10:00,35.73,35.73,35.72,35.73,6400.0,29.7227,29.7227,29.7144,29.7227,6400.0
2013-12-10 15:15:00,35.73,35.73,35.7,35.7,27900.0,29.7227,29.7227,29.6978,29.6978,27900.0
2013-12-10 15:20:00,35.7,35.77,35.7,35.77,35600.0,29.6978,29.756,29.6978,29.756,35600.0
2013-12-10 15:25:00,35.77,35.78,35.77,35.77,32700.0,29.756,29.7643,29.756,29.756,32700.0
2013-12-10 15:30:00,35.77,35.79,35.77,35.79,29500.0,29.756,29.7726,29.756,29.7726,29500.0
2013-12-10 15:35:00,35.78,35.79,35.75,35.76,52400.0,29.7643,29.7726,29.7394,29.7477,52400.0
2013-12-10 15:40:00,35.76,35.79,35.75,35.76,44600.0,29.7477,29.7726,29.7394,29.7477,44600.0
2013-12-10 15:45:00,35.76,35.76,35.74,35.75,45300.0,29.7477,29.7477,29.731,29.7394,45300.0
2013-12-10 15:50:00,35.74,35.75,35.73,35.73,46400.0,29.731,29.7394,29.7227,29.7227,46400.0
2013-12-10 15:55:00,35.74,35.74,35.68,35.69,129200.0,29.731,29.731,29.6811,29.6894,129200.0
2013-12-11 09:30:00,35.6,35.68,35.56,35.6,67200.0,29.6146,29.6811,29.5813,29.6146,67200.0
2013-12-11 09:35:00,35.59,35.68,35.58,35.66,38300.0,29.6063,29.6811,29.5979,29.6645,38300.0
2013-12-11 09:40:00,35.66,35.69,35.6,35.68,38500.0,29.6645,29.6894,29.6146,29.6811,38500.0
2013-12-11 09:45:00,35.68,35.68,35.64,35.65,91200.0,29.6811,29.6811,29.6479,29.6562,91200.0
2013-12-11 09:50:00,35.66,35.7,35.63,35.68,65200.0,29.6645,29.6978,29.6395,29.6811,65200.0
2013-12-11 09:55:00,35.68,35.69,35.64,35.66,69900.0,29.6811,29.6894,29.6479,29.6645,69900.0
2013-12-11 10:00:00,35.66,35.69,35.64,35.65,59100.0,29.6645,29.6894,29.6479,29.6562,59100.0
2013-12-11 10:05:00,35.65,35.66,35.6,35.6,91300.0,29.6562,29.6645,29.6146,29.6146,91300.0
2013-12-11 10:10:00,35.61,35.63,35.6,35.62,66400.0,29.6229,29.6395,29.6146,29.6312,66400.0
2013-12-11 10:15:00,35.61,35.63,35.58,35.6,46000.0,29.6229,29.6395,29.5979,29.6146,46000.0
2013-12-11 10:20:00,35.6,35.6,35.52,35.55,77400.0,29.6146,29.6146,29.548,29.573,77400.0
2013-12-11 10:25:00,35.55,35.56,35.49,35.5,39900.0,29.573,29.5813,29.5231,29.5314,39900.0
2013-12-11 10:30:00,35.5,35.6,35.47,35.6,91100.0,29.5314,29.6146,29.5064,29.6146,91100.0
2013-12-11 10:35:00,35.6,35.61,35.54,35.57,80400.0,29.6146,29.6229,29.5647,29.5896,80400.0
2013-12-11 10:40:00,35.57,35.61,35.56,35.58,56300.0,29.5896,29.6229,29.5813,29.5979,56300.0
2013-12-11 10:45:00,35.58,35.61,35.57,35.59,48800.0,29.5979,29.6229,29.5896,29.6063,48800.0
2013-12-11 10:50:00,35.59,35.61,35.57,35.58,31900.0,29.6063,29.6229,29.5896,29.5979,31900.0
2013-12-11 10:55:00,35.59,35.65,35.59,35.64,46700.0,29.6063,29.6562,29.6063,29.6479,46700.0
2013-12-11 11:00:00,35.63,35.65,35.61,35.61,34000.0,29.6395,29.6562,29.6229,29.6229,34000.0
2013-12-11 11:05:00,35.61,35.63,35.59,35.62,26800.0,29.6229,29.6395,29.6063,29.6312,26800.0
2013-12-11 11:10:00,35.63,35.64,35.62,35.62,47200.0,29.6395,29.6479,29.6312,29.6312,47200.0
2013-12-11 11:15:00,35.62,35.64,35.6,35.6,56800.0,29.6312,29.6479,29.6146,29.6146,56800.0
2013-12-11 11:20:00,35.6,35.62,35.56,35.58,29100.0,29.6146,29.6312,29.5813,29.5979,29100.0
2013-12-11 11:25:00,35.59,35.59,35.54,35.56,78800.0,29.6063,29.6063,29.5647,29.5813,78800.0
2013-12-11 11:30:00,35.55,35.57,35.53,35.55,59900.0,29.573,29.5896,29.5563,29.573,59900.0
2013-12-11 11:35:00,35.55,35.56,35.53,35.54,54600.0,29.573,29.5813,29.5563,29.5647,54600.0
2013-12-11 11:40:00,35.55,35.57,35.54,35.55,23100.0,29.573,29.5896,29.5647,29.573,23100.0
2013-12-11 11:45:00,35.55,35.55,35.51,35.55,19200.0,29.573,29.573,29.5397,29.573,19200.0
2013-12-11 11:50:00,35.55,35.61,35.53,35.56,77800.0,29.573,29.6229,29.5563,29.5813,77800.0
2013-12-11 11:55:00,35.57,35.61,35.57,35.59,8800.0,29.5896,29.6229,29.5896,29.6063,8800.0
2013-12-11 12:00:00,35.58,35.61,35.57,35.57,10400.0,29.5979,29.6229,29.5896,29.5896,10400.0
2013-12-11 12:05:00,35.57,35.61,35.57,35.59,15100.0,29.5896,29.6229,29.5896,29.6063,15100.0
2013-12-11 12:10:00,35.6,35.61,35.59,35.61,12300.0,29.6146,29.6229,29.6063,29.6229,12300.0
2013-12-11 12:15:00,35.6,35.61,35.57,35.6,95000.0,29.6146,29.6229,29.5896,29.6146,95000.0
2013-12-11 12:20:00,35.6,35.6,35.58,35.59,10900.0,29.6146,29.6146,29.5979,29.6063,10900.0
2013-12-11 12:25:00,35.59,35.6,35.57,35.59,56000.0,29.6063,29.6146,29.5896,29.6063,56000.0
2013-12-11 12:30:00,35.58,35.63,35.57,35.63,13100.0,29.5979,29.6395,29.5896,29.6395,13100.0
2013-12-11 12:35:00,35.62,35.66,35.61,35.63,30700.0,29.6312,29.6645,29.6229,29.6395,30700.0
2013-12-11 12:40:00,35.63,35.65,35.63,35.64,4700.0,29.6395,29.6562,29.6395,29.6479,4700.0
2013-12-11 12:45:00,35.65,35.67,35.64,35.66,7700.0,29.6562,29.6728,29.6479,29.6645,7700.0
2013-12-11 12:50:00,35.66,35.68,35.66,35.68,20000.0,29.6645,29.6811,29.6645,29.6811,20000.0
2013-12-11 12:55:00,35.67,35.7,35.65,35.68,33700.0,29.6728,29.6978,29.6562,29.6811,33700.0
2013-12-11 13:00:00,35.69,35.7,35.66,35.67,62900.0,29.6894,29.6978,29.6645,29.6728,62900.0
2013-12-11 13:05:00,35.67,35.69,35.67,35.67,13300.0,29.6728,29.6894,29.6728,29.6728,13300.0
2013-12-11 13:10:00,35.66,35.67,35.65,35.65,6200.0,29.6645,29.6728,29.6562,29.6562,6200.0
2013-12-11 13:15:00,35.65,35.66,35.62,35.62,4300.0,29.6562,29.6645,29.6312,29.6312,4300.0
2013-12-11 13:20:00,35.62,35.65,35.61,35.64,26600.0,29.6312,29.6562,29.6229,29.6479,26600.0
2013-12-11 13:25:00,35.63,35.68,35.63,35.66,30000.0,29.6395,29.6811,29.6395,29.6645,30000.0
2013-12-11 13:30:00,35.66,35.69,35.65,35.68,15900.0,29.6645,29.6894,29.6562,29.6811,15900.0
2013-12-11 13:35:00,35.68,35.71,35.67,35.71,8000.0,29.6811,29.7061,29.6728,29.7061,8000.0
2013-12-11 13:40:00,35.71,35.73,35.7,35.73,16500.0,29.7061,29.7227,29.6978,29.7227,16500.0
2013-12-11 13:45:00,35.73,35.75,35.71,35.74,16100.0,29.7227,29.7394,29.7061,29.731,16100.0
2013-12-11 13:50:00,35.75,35.76,35.72,35.72,25000.0,29.7394,29.7477,29.7144,29.7144,25000.0
2013-12-11 13:55:00,35.73,35.75,35.72,35.73,7700.0,29.7227,29.7394,29.7144,29.7227,7700.0
2013-12-11 14:00:00,35.73,35.75,35.72,35.75,19700.0,29.7227,29.7394,29.7144,29.7394,19700.0
2013-12-11 14:05:00,35.75,35.75,35.7,35.71,12800.0,29.7394,29.7394,29.6978,29.7061,12800.0
2013-12-11 14:10:00,35.7,35.7,35.65,35.67,19600.0,29.6978,29.6978,29.6562,29.6728,19600.0
2013-12-11 14:15:00,35.66,35.68,35.64,35.65,81100.0,29.6645,29.6811,29.6479,29.6562,81100.0
2013-12-11 14:20:00,35.65,35.66,35.63,35.65,35800.0,29.6562,29.6645,29.6395,29.6562,35800.0
2013-12-11 14:25:00,35.66,35.67,35.63,35.66,23600.0,29.6645,29.6728,29.6395,29.6645,23600.0
2013-12-11 14:30:00,35.66,35.66,35.63,35.64,20300.0,29.6645,29.6645,29.6395,29.6479,20300.0
2013-12-11 14:35:00,35.63,35.64,35.62,35.62,7900.0,29.6395,29.6479,29.6312,29.6312,7900.0
2013-12-11 14:40:00,35.61,35.63,35.59,35.6,59100.0,29.6229,29.6395,29.6063,29.6146,59100.0
2013-12-11 14:45:00,35.61,35.61,35.57,35.57,37900.0,29.6229,29.6229,29.5896,29.5896,37900.0
2013-12-11 14:50:00,35.58,35.58,35.54,35.54,11500.0,29.5979,29.5979,29.5647,29.5647,11500.0
2013-12-11 14:55:00,35.54,35.55,35.49,35.49,13200.0,29.5647,29.573,29.5231,29.5231,13200.0
2013-12-11 15:00:00,35.5,35.53,35.48,35.53,45700.0,29.5314,29.5563,29.5148,29.5563,45700.0
2013-12-11 15:05:00,35.52,35.57,35.52,35.57,31300.0,29.548,29.5896,29.548,29.5896,31300.0
2013-12-11 15:10:00,35.56,35.58,35.53,35.56,40600.0,29.5813,29.5979,29.5563,29.5813,40600.0
2013-12-11 15:15:00,35.56,35.56,35.51,35.51,23500.0,29.5813,29.5813,29.5397,29.5397,23500.0
2013-12-11 15:20:00,35.52,35.54,35.5,35.53,42700.0,29.548,29.5647,29.5314,29.5563,42700.0
2013-12-11 15:25:00,35.54,35.54,35.47,35.49,24800.0,29.5647,29.5647,29.5064,29.5231,24800.0
2013-12-11 15:30:00,35.48,35.52,35.47,35.48,28000.0,29.5148,29.548,29.5064,29.5148,28000.0
2013-12-11 15:35:00,35.48,35.49,35.44,35.44,25700.0,29.5148,29.5231,29.4815,29.4815,25700.0
2013-12-11 15:40:00,35.44,35.45,35.38,35.4,59100.0,29.4815,29.4898,29.4316,29.4482,59100.0
2013-12-11 15:45:00,35.39,35.4,35.35,35.38,77300.0,29.4399,29.4482,29.4066,29.4316,77300.0
2013-12-11 15:50:00,35.37,35.39,35.35,35.35,73900.0,29.4232,29.4399,29.4066,29.4066,73900.0
2013-12-11 15:55:00,35.36,35.4,35.34,35.38,164100.0,29.4149,29.4482,29.3983,29.4316,164100.0
2013-12-12 09:30:00,35.43,35.5,35.38,35.45,173500.0,29.4732,29.5314,29.4316,29.4898,173500.0
2013-12-12 09:35:00,35.44,35.51,35.43,35.5,53400.0,29.4815,29.5397,29.4732,29.5314,53400.0
2013-12-12 09:40:00,35.5,35.55,35.48,35.53,48000.0,29.5314,29.573,29.5148,29.5563,48000.0
2013-12-12 09:45:00,35.53,35.56,35.47,35.54,86600.0,29.5563,29.5813,29.5064,29.5647,86600.0
2013-12-12 09:50:00,35.53,35.57,35.53,35.56,39200.0,29.5563,29.5896,29.5563,29.5813,39200.0
2013-12-12 09:55:00,35.55,35.59,35.52,35.59,38100.0,29.573,29.6063,29.548,29.6063,38100.0
2013-12-12 10:00:00,35.58,35.64,35.58,35.61,72400.0,29.5979,29.6479,29.5979,29.6229,72400.0
2013-12-12 10:05:00,35.61,35.61,35.57,35.59,71300.0,29.6229,29.6229,29.5896,29.6063,71300.0
2013-12-12 10:10:00,35.58,35.61,35.55,35.59,34500.0,29.5979,29.6229,29.573,29.6063,34500.0
2013-12-12 10:15:00,35.58,35.58,35.51,35.52,31500.0,29.5979,29.5979,29.5397,29.548,31500.0
2013-12-12 10:20:00,35.53,35.54,35.49,35.49,21300.0,29.5563,29.5647,29.5231,29.5231,21300.0
2013-12-12 10:25:00,35.49,35.49,35.43,35.46,77300.0,29.5231,29.5231,29.4732,29.4981,77300.0
2013-12-12 10:30:00,35.46,35.46,35.42,35.43,38800.0,29.4981,29.4981,29.4648,29.4732,38800.0
2013-12-12 10:35:00,35.42,35.45,35.42,35.45,16000.0,29.4648,29.4898,29.4648,29.4898,16000.0
2013-12-12 10:40:00,35.45,35.48,35.41,35.47,30900.0,29.4898,29.5148,29.4565,29.5064,30900.0
2013-12-12 10:45:00,35.47,35.51,35.44,35.51,66600.0,29.5064,29.5397,29.4815,29.5397,66600.0
2013-12-12 10:50:00,35.5,35.52,35.46,35.48,37300.0,29.5314,29.548,29.4981,29.5148,37300.0
2013-12-12 10:55:00,35.48,35.51,35.46,35.5,35400.0,29.5148,29.5397,29.4981,29.5314,35400.0
2013-12-12 11:00:00,35.51,35.52,35.5,35.5,15400.0,29.5397,29.548,29.5314,29.5314,15400.0
2013-12-12 11:05:00,35.5,35.51,35.47,35.48,86000.0,29.5314,29.5397,29.5064,29.5148,86000.0
2013-12-12 11:10:00,35.49,35.49,35.45,35.45,107700.0,29.5231,29.5231,29.4898,29.4898,107700.0
2013-12-12 11:15:00,35.45,35.45,35.41,35.41,29000.0,29.4898,29.4898,29.4565,29.4565,29000.0
2013-12-12 11:20:00,35.42,35.43,35.39,35.4,26500.0,29.4648,29.4732,29.4399,29.4482,26500.0
2013-12-12 11:25:00,35.39,35.4,35.37,35.39,29700.0,29.4399,29.4482,29.4232,29.4399,29700.0
2013-12-12 11:30:00,35.38,35.39,35.35,35.35,30000.0,29.4316,29.4399,29.4066,29.4066,30000.0
2013-12-12 11:35:00,35.35,35.36,35.26,35.28,54300.0,29.4066,29.4149,29.3317,29.3484,54300.0
2013-12-12 11:40:00,35.29,35.29,35.25,35.25,14700.0,29.3567,29.3567,29.3234,29.3234,14700.0
2013-12-12 11:45:00,35.25,35.25,35.15,35.25,91000.0,29.3234,29.3234,29.2402,29.3234,91000.0
2013-12-12 11:50:00,35.26,35.31,35.26,35.3,30600.0,29.3317,29.3733,29.3317,29.365,30600.0
2013-12-12 11:55:00,35.3,35.31,35.28,35.3,20800.0,29.365,29.3733,29.3484,29.365,20800.0
2013-12-12 12:00:00,35.3,35.32,35.28,35.3,35000.0,29.365,29.3817,29.3484,29.365,35000.0
2013-12-12 12:05:00,35.31,35.35,35.3,35.34,13800.0,29.3733,29.4066,29.365,29.3983,13800.0
2013-12-12 12:10:00,35.34,35.39,35.34,35.34,20800.0,29.3983,29.4399,29.3983,29.3983,20800.0
2013-12-12 12:15:00,35.33,35.37,35.33,35.34,20500.0,29.39,29.4232,29.39,29.3983,20500.0
2013-12-12 12:20:00,35.34,35.35,35.3,35.3,43300.0,29.3983,29.4066,29.365,29.365,43300.0
2013-12-12 12:25:00,35.3,35.34,35.3,35.31,27100.0,29.365,29.3983,29.365,29.3733,27100.0
2013-12-12 12:30:00,35.32,35.32,35.3,35.3,30500.0,29.3817,29.3817,29.365,29.365,30500.0
2013-12-12 12:35:00,35.31,35.33,35.29,35.3,49700.0,29.3733,29.39,29.3567,29.365,49700.0
2013-12-12 12:40:00,35.29,35.31,35.28,35.3,15300.0,29.3567,29.3733,29.3484,29.365,15300.0
2013-12-12 12:45:00,35.29,35.32,35.29,35.31,72800.0,29.3567,29.3817,29.3567,29.3733,72800.0
2013-12-12 12:50:00,35.32,35.32,35.29,35.32,19600.0,29.3817,29.3817,29.3567,29.3817,19600.0
2013-12-12 12:55:00,35.32,35.34,35.3,35.32,17900.0,29.3817,29.3983,29.365,29.3817,17900.0
2013-12-12 13:00:00,35.31,35.38,35.3,35.38,13900.0,29.3733,29.4316,29.365,29.4316,13900.0
2013-12-12 13:05:00,35.39,35.43,35.39,35.42,13200.0,29.4399,29.4732,29.4399,29.4648,13200.0
2013-12-12 13:10:00,35.42,35.47,35.41,35.45,20900.0,29.4648,29.5064,29.4565,29.4898,20900.0
2013-12-12 13:15:00,35.45,35.52,35.45,35.51,19100.0,29.4898,29.548,29.4898,29.5397,19100.0
2013-12-12 13:20:00,35.51,35.55,35.51,35.55,18800.0,29.5397,29.573,29.5397,29.573,18800.0
2013-12-12 13:25:00,35.55,35.56,35.48,35.48,37900.0,29.573,29.5813,29.5148,29.5148,37900.0
2013-12-12 13:30:00,35.48,35.48,35.43,35.44,25900.0,29.5148,29.5148,29.4732,29.4815,25900.0
2013-12-12 13:35:00,35.43,35.44,35.42,35.43,21100.0,29.4732,29.4815,29.4648,29.4732,21100.0
2013-12-12 13:40:00,35.43,35.44,35.41,35.43,14600.0,29.4732,29.4815,29.4565,29.4732,14600.0
2013-12-12 13:45:00,35.43,35.45,35.42,35.42,11600.0,29.4732,29.4898,29.4648,29.4648,11600.0
2013-12-12 13:50:00,35.42,35.43,35.39,35.4,11000.0,29.4648,29.4732,29.4399,29.4482,11000.0
2013-12-12 13:55:00,35.41,35.43,35.4,35.42,13600.0,29.4565,29.4732,29.4482,29.4648,13600.0
2013-12-12 14:00:00,35.42,35.44,35.41,35.43,21400.0,29.4648,29.4815,29.4565,29.4732,21400.0
2013-12-12 14:05:00,35.42,35.48,35.42,35.46,53500.0,29.4648,29.5148,29.4648,29.4981,53500.0
2013-12-12 14:10:00,35.45,35.45,35.43,35.44,22300.0,29.4898,29.4898,29.4732,29.4815,22300.0
2013-12-12 14:15:00,35.43,35.48,35.43,35.48,20500.0,29.4732,29.5148,29.4732,29.5148,20500.0
2013-12-12 14:20:00,35.47,35.49,35.46,35.48,45700.0,29.5064,29.5231,29.4981,29.5148,45700.0
2013-12-12 14:25:00,35.48,35.49,35.47,35.48,24900.0,29.5148,29.5231,29.5064,29.5148,24900.0
2013-12-12 14:30:00,35.48,35.49,35.48,35.49,18800.0,29.5148,29.5231,29.5148,29.5231,18800.0
2013-12-12 14:35:00,35.49,35.49,35.43,35.44,30000.0,29.5231,29.5231,29.4732,29.4815,30000.0
2013-12-12 14:40:00,35.45,35.46,35.44,35.46,21800.0,29.4898,29.4981,29.4815,29.4981,21800.0
2013-12-12 14:45:00,35.47,35.47,35.44,35.45,11100.0,29.5064,29.5064,29.4815,29.4898,11100.0
2013-12-12 14:50:00,35.44,35.49,35.44,35.48,23900.0,29.4815,29.5231,29.4815,29.5148,23900.0
2013-12-12 14:55:00,35.47,35.5,35.47,35.49,19100.0,29.5064,29.5314,29.5064,29.5231,19100.0
2013-12-12 15:00:00,35.5,35.5,35.47,35.47,17800.0,29.5314,29.5314,29.5064,29.5064,17800.0
2013-12-12 15:05:00,35.48,35.48,35.44,35.46,16100.0,29.5148,29.5148,29.4815,29.4981,16100.0
2013-12-12 15:10:00,35.45,35.46,35.41,35.43,27800.0,29.4898,29.4981,29.4565,29.4732,27800.0
2013-12-12 15:15:00,35.42,35.45,35.42,35.45,20900.0,29.4648,29.4898,29.4648,29.4898,20900.0
2013-12-12 15:20:00,35.44,35.48,35.44,35.46,29600.0,29.4815,29.5148,29.4815,29.4981,29600.0
2013-12-12 15:25:00,35.46,35.5,35.45,35.48,26600.0,29.4981,29.5314,29.4898,29.5148,26600.0
2013-12-12 15:30:00,35.48,35.5,35.45,35.45,26500.0,29.5148,29.5314,29.4898,29.4898,26500.0
2013-12-12 15:35:00,35.45,35.45,35.39,35.41,49800.0,29.4898,29.4898,29.4399,29.4565,49800.0
2013-12-12 15:40:00,35.41,35.43,35.39,35.4,53700.0,29.4565,29.4732,29.4399,29.4482,53700.0
2013-12-12 15:45:00,35.4,35.4,35.34,35.36,62300.0,29.4482,29.4482,29.3983,29.4149,62300.0
2013-12-12 15:50:00,35.36,35.36,35.32,35.34,64200.0,29.4149,29.4149,29.3817,29.3983,64200.0
2013-12-12 15:55:00,35.35,35.36,35.32,35.34,105900.0,29.4066,29.4149,29.3817,29.3983,105900.0
2013-12-13 09:30:00,35.28,35.43,35.24,35.43,80700.0,29.3484,29.4732,29.3151,29.4732,80700.0
2013-12-13 09:35:00,35.43,35.43,35.39,35.42,133300.0,29.4732,29.4732,29.4399,29.4648,133300.0
2013-12-13 09:40:00,35.42,35.43,35.34,35.42,27800.0,29.4648,29.4732,29.3983,29.4648,27800.0
2013-12-13 09:45:00,35.42,35.45,35.35,35.42,50900.0,29.4648,29.4898,29.4066,29.4648,50900.0
2013-12-13 09:50:00,35.41,35.41,35.35,35.37,33500.0,29.4565,29.4565,29.4066,29.4232,33500.0
2013-12-13 09:55:00,35.35,35.41,35.34,35.38,46500.0,29.4066,29.4565,29.3983,29.4316,46500.0
2013-12-13 10:00:00,35.38,35.41,35.36,35.37,62100.0,29.4316,29.4565,29.4149,29.4232,62100.0
2013-12-13 10:05:00,35.37,35.41,35.36,35.36,131000.0,29.4232,29.4565,29.4149,29.4149,131000.0
2013-12-13 10:10:00,35.36,35.39,35.35,35.37,34000.0,29.4149,29.4399,29.4066,29.4232,34000.0
2013-12-13 10:15:00,35.36,35.41,35.35,35.41,72300.0,29.4149,29.4565,29.4066,29.4565,72300.0
2013-12-13 10:20:00,35.4,35.41,35.38,35.41,35800.0,29.4482,29.4565,29.4316,29.4565,35800.0
2013-12-13 10:25:00,35.4,35.42,35.39,35.4,93300.0,29.4482,29.4648,29.4399,29.4482,93300.0
2013-12-13 10:30:00,35.41,35.45,35.38,35.41,67200.0,29.4565,29.4898,29.4316,29.4565,67200.0
2013-12-13 10:35:00,35.42,35.45,35.41,35.44,118500.0,29.4648,29.4898,29.4565,29.4815,118500.0
2013-12-13 10:40:00,35.44,35.48,35.44,35.47,48300.0,29.4815,29.5148,29.4815,29.5064,48300.0
2013-12-13 10:45:00,35.47,35.58,35.46,35.56,41800.0,29.5064,29.5979,29.4981,29.5813,41800.0
2013-12-13 10:50:00,35.56,35.58,35.51,35.52,50800.0,29.5813,29.5979,29.5397,29.548,50800.0
2013-12-13 10:55:00,35.53,35.54,35.5,35.52,21100.0,29.5563,29.5647,29.5314,29.548,21100.0
2013-12-13 11:00:00,35.52,35.55,35.49,35.52,33700.0,29.548,29.573,29.5231,29.548,33700.0
2013-12-13 11:05:00,35.52,35.52,35.51,35.51,11900.0,29.548,29.548,29.5397,29.5397,11900.0
2013-12-13 11:10:00,35.51,35.52,35.49,35.51,47500.0,29.5397,29.548,29.5231,29.5397,47500.0
2013-12-13 11:15:00,35.5,35.55,35.5,35.54,43300.0,29.5314,29.573,29.5314,29.5647,43300.0
2013-12-13 11:20:00,35.54,35.56,35.52,35.52,21000.0,29.5647,29.5813,29.548,29.548,21000.0
2013-12-13 11:25:00,35.53,35.59,35.53,35.58,123400.0,29.5563,29.6063,29.5563,29.5979,123400.0
2013-12-13 11:30:00,35.59,35.68,35.59,35.67,98800.0,29.6063,29.6811,29.6063,29.6728,98800.0
2013-12-13 11:35:00,35.67,35.68,35.6,35.63,84000.0,29.6728,29.6811,29.6146,29.6395,84000.0
2013-12-13 11:40:00,35.63,35.68,35.63,35.66,106700.0,29.6395,29.6811,29.6395,29.6645,106700.0
2013-12-13 11:45:00,35.67,35.74,35.66,35.71,139400.0,29.6728,29.731,29.6645,29.7061,139400.0
2013-12-13 11:50:00,35.71,35.72,35.69,35.69,16700.0,29.7061,29.7144,29.6894,29.6894,16700.0
2013-12-13 11:55:00,35.69,35.76,35.68,35.76,30300.0,29.6894,29.7477,29.6811,29.7477,30300.0
2013-12-13 12:00:00,35.75,35.76,35.73,35.76,28800.0,29.7394,29.7477,29.7227,29.7477,28800.0
2013-12-13 12:05:00,35.75,35.78,35.75,35.75,141600.0,29.7394,29.7643,29.7394,29.7394,141600.0
2013-12-13 12:10:00,35.75,35.78,35.75,35.78,31900.0,29.7394,29.7643,29.7394,29.7643,31900.0
2013-12-13 12:15:00,35.77,35.79,35.75,35.75,19300.0,29.756,29.7726,29.7394,29.7394,19300.0
2013-12-13 12:20:00,35.76,35.83,35.76,35.82,33000.0,29.7477,29.8059,29.7477,29.7976,33000.0
2013-12-13 12:25:00,35.81,35.83,35.81,35.82,27300.0,29.7893,29.8059,29.7893,29.7976,27300.0
2013-12-13 12:30:00,35.83,35.88,35.83,35.85,149400.0,29.8059,29.8475,29.8059,29.8225,149400.0
2013-12-13 12:35:00,35.84,35.86,35.8,35.82,105600.0,29.8142,29.8309,29.781,29.7976,105600.0
2013-12-13 12:40:00,35.82,35.82,35.76,35.78,22600.0,29.7976,29.7976,29.7477,29.7643,22600.0
2013-12-13 12:45:00,35.79,35.79,35.77,35.79,23200.0,29.7726,29.7726,29.756,29.7726,23200.0
2013-12-13 12:50:00,35.79,35.83,35.78,35.83,13600.0,29.7726,29.8059,29.7643,29.8059,13600.0
2013-12-13 12:55:00,35.83,35.85,35.82,35.84,23100.0,29.8059,29.8225,29.7976,29.8142,23100.0
2013-12-13 13:00:00,35.84,35.91,35.84,35.9,115700.0,29.8142,29.8725,29.8142,29.8641,115700.0
2013-12-13 13:05:00,35.89,35.94,35.89,35.93,55900.0,29.8558,29.8974,29.8558,29.8891,55900.0
2013-12-13 13:10:00,35.93,35.99,35.93,35.98,34000.0,29.8891,29.939,29.8891,29.9307,34000.0
2013-12-13 13:15:00,35.98,36.05,35.98,36.05,102100.0,29.9307,29.9889,29.9307,29.9889,102100.0
2013-12-13 13:20:00,36.03,36.03,35.99,36.02,53800.0,29.9723,29.9723,29.939,29.964,53800.0
2013-12-13 13:25:00,36.02,36.02,36.01,36.02,17800.0,29.964,29.964,29.9556,29.964,17800.0
2013-12-13 13:30:00,36.02,36.04,36.0,36.04,31400.0,29.964,29.9806,29.9473,29.9806,31400.0
2013-12-13 13:35:00,36.04,36.04,36.01,36.02,23800.0,29.9806,29.9806,29.9556,29.964,23800.0
2013-12-13 13:40:00,36.02,36.02,36.0,36.0,27700.0,29.964,29.964,29.9473,29.9473,27700.0
2013-12-13 13:45:00,36.0,36.03,36.0,36.02,12400.0,29.9473,29.9723,29.9473,29.964,12400.0
2013-12-13 13:50:00,36.02,36.02,35.99,36.02,18500.0,29.964,29.964,29.939,29.964,18500.0
2013-12-13 13:55:00,36.01,36.04,36.0,36.02,46100.0,29.9556,29.9806,29.9473,29.964,46100.0
2013-12-13 14:00:00,36.02,36.03,36.0,36.01,54600.0,29.964,29.9723,29.9473,29.9556,54600.0
2013-12-13 14:05:00,36.01,36.02,36.0,36.0,38400.0,29.9556,29.964,29.9473,29.9473,38400.0
2013-12-13 14:10:00,36.0,36.01,36.0,36.0,76100.0,29.9473,29.9556,29.9473,29.9473,76100.0
2013-12-13 14:15:00,36.01,36.04,35.97,36.04,77300.0,29.9556,29.9806,29.9224,29.9806,77300.0
2013-12-13 14:20:00,36.04,36.07,36.04,36.04,117200.0,29.9806,30.0056,29.9806,29.9806,117200.0
2013-12-13 14:25:00,36.04,36.05,35.98,36.01,307800.0,29.9806,29.9889,29.9307,29.9556,307800.0
2013-12-13 14:30:00,36.0,36.01,35.87,35.91,156000.0,29.9473,29.9556,29.8392,29.8725,156000.0
2013-12-13 14:35:00,35.91,35.92,35.84,35.91,47400.0,29.8725,29.8808,29.8142,29.8725,47400.0
2013-12-13 14:40:00,35.91,35.94,35.84,35.84,96600.0,29.8725,29.8974,29.8142,29.8142,96600.0
2013-12-13 14:45:00,35.84,35.86,35.83,35.84,50900.0,29.8142,29.8309,29.8059,29.8142,50900.0
2013-12-13 14:50:00,35.84,35.92,35.83,35.91,218000.0,29.8142,29.8808,29.8059,29.8725,218000.0
2013-12-13 14:55:00,35.91,36.0,35.87,35.98,280600.0,29.8725,29.9473,29.8392,29.9307,280600.0
2013-12-13 15:00:00,35.98,36.01,35.88,35.89,197900.0,29.9307,29.9556,29.8475,29.8558,197900.0
2013-12-13 15:05:00,35.88,35.93,35.86,35.93,106400.0,29.8475,29.8891,29.8309,29.8891,106400.0
2013-12-13 15:10:00,35.94,36.0,35.92,35.98,56000.0,29.8974,29.9473,29.8808,29.9307,56000.0
2013-12-13 15:15:00,35.97,36.0,35.97,36.0,41600.0,29.9224,29.9473,29.9224,29.9473,41600.0
2013-12-13 15:20:00,36.0,36.0,35.95,36.0,164200.0,29.9473,29.9473,29.9057,29.9473,164200.0
2013-12-13 15:25:00,35.99,36.06,35.98,36.05,205200.0,29.939,29.9972,29.9307,29.9889,205200.0
2013-12-13 15:30:00,36.05,36.05,36.0,36.01,166400.0,29.9889,29.9889,29.9473,29.9556,166400.0
2013-12-13 15:35:00,36.01,36.03,35.98,36.01,78200.0,29.9556,29.9723,29.9307,29.9556,78200.0
2013-12-13 15:40:00,36.01,36.03,36.0,36.03,98600.0,29.9556,29.9723,29.9473,29.9723,98600.0
2013-12-13 15:45:00,36.02,36.03,35.99,36.02,216500.0,29.964,29.9723,29.939,29.964,216500.0
2013-12-13 15:50:00,36.03,36.06,36.01,36.03,177700.0,29.9723,29.9972,29.9556,29.9723,177700.0
2013-12-13 15:55:00,36.03,36.06,35.99,36.0,421400.0,29.9723,29.9972,29.939,29.9473,421400.0
2013-12-16 09:30:00,35.88,36.04,35.88,36.02,213300.0,29.8475,29.9806,29.8475,29.964,213300.0
2013-12-16 09:35:00,36.02,36.08,35.97,36.0,136400.0,29.964,30.0139,29.9224,29.9473,136400.0
2013-12-16 09:40:00,36.01,36.09,36.0,36.06,94500.0,29.9556,30.0222,29.9473,29.9972,94500.0
2013-12-16 09:45:00,36.07,36.14,36.06,36.12,201600.0,30.0056,30.0638,29.9972,30.0471,201600.0
2013-12-16 09:50:00,36.12,36.16,36.09,36.12,139500.0,30.0471,30.0804,30.0222,30.0471,139500.0
2013-12-16 09:55:00,36.12,36.15,36.1,36.11,90900.0,30.0471,30.0721,30.0305,30.0388,90900.0
2013-12-16 10:00:00,36.1,36.17,36.1,36.15,124500.0,30.0305,30.0887,30.0305,30.0721,124500.0
2013-12-16 10:05:00,36.14,36.16,36.1,36.13,100300.0,30.0638,30.0804,30.0305,30.0555,100300.0
2013-12-16 10:10:00,36.13,36.19,36.13,36.13,128200.0,30.0555,30.1054,30.0555,30.0555,128200.0
2013-12-16 10:15:00,36.13,36.14,36.1,36.12,55300.0,30.0555,30.0638,30.0305,30.0471,55300.0
2013-12-16 10:20:00,36.12,36.14,36.1,36.1,78900.0,30.0471,30.0638,30.0305,30.0305,78900.0
2013-12-16 10:25:00,36.11,36.25,36.1,36.24,104900.0,30.0388,30.1553,30.0305,30.147,104900.0
2013-12-16 10:30:00,36.24,36.26,36.17,36.22,115300.0,30.147,30.1636,30.0887,30.1303,115300.0
2013-12-16 10:35:00,36.22,36.27,36.21,36.27,93200.0,30.1303,30.1719,30.122,30.1719,93200.0
2013-12-16 10:40:00,36.27,36.32,36.25,36.3,152500.0,30.1719,30.2135,30.1553,30.1969,152500.0
2013-12-16 10:45:00,36.31,36.39,36.29,36.33,247300.0,30.2052,30.2718,30.1886,30.2218,247300.0
2013-12-16 10:50:00,36.33,36.33,36.28,36.33,81000.0,30.2218,30.2218,30.1802,30.2218,81000.0
2013-12-16 10:55:00,36.33,36.41,36.32,36.35,133900.0,30.2218,30.2884,30.2135,30.2385,133900.0
2013-12-16 11:00:00,36.36,36.38,36.34,36.35,93800.0,30.2468,30.2634,30.2302,30.2385,93800.0
2013-12-16 11:05:00,36.35,36.36,36.29,36.29,95800.0,30.2385,30.2468,30.1886,30.1886,95800.0
2013-12-16 11:10:00,36.29,36.3,36.25,36.28,61000.0,30.1886,30.1969,30.1553,30.1802,61000.0
2013-12-16 11:15:00,36.29,36.32,36.25,36.32,113700.0,30.1886,30.2135,30.1553,30.2135,113700.0
2013-12-16 11:20:00,36.31,36.37,36.31,36.35,209900.0,30.2052,30.2551,30.2052,30.2385,209900.0
2013-12-16 11:25:00,36.35,36.38,36.33,36.36,140900.0,30.2385,30.2634,30.2218,30.2468,140900.0
2013-12-16 11:30:00,36.36,36.52,36.36,36.5,154600.0,30.2468,30.3799,30.2468,30.3633,154600.0
2013-12-16 11:35:00,36.5,36.54,36.49,36.52,96100.0,30.3633,30.3965,30.3549,30.3799,96100.0
2013-12-16 11:40:00,36.52,36.55,36.48,36.54,40900.0,30.3799,30.4049,30.3466,30.3965,40900.0
2013-12-16 11:45:00,36.55,36.6,36.54,36.56,70900.0,30.4049,30.4464,30.3965,30.4132,70900.0
2013-12-16 11:50:00,36.56,36.59,36.53,36.54,52000.0,30.4132,30.4381,30.3882,30.3965,52000.0
2013-12-16 11:55:00,36.55,36.57,36.52,36.55,36100.0,30.4049,30.4215,30.3799,30.4049,36100.0
2013-12-16 12:00:00,36.54,36.58,36.52,36.58,39000.0,30.3965,30.4298,30.3799,30.4298,39000.0
2013-12-16 12:05:00,36.58,36.66,36.55,36.56,133900.0,30.4298,30.4964,30.4049,30.4132,133900.0
2013-12-16 12:10:00,36.55,36.55,36.39,36.39,57800.0,30.4049,30.4049,30.2718,30.2718,57800.0
2013-12-16 12:15:00,36.39,36.39,36.31,36.32,60200.0,30.2718,30.2718,30.2052,30.2135,60200.0
2013-12-16 12:20:00,36.32,36.34,36.3,36.34,48600.0,30.2135,30.2302,30.1969,30.2302,48600.0
2013-12-16 12:25:00,36.35,36.38,36.3,36.36,35800.0,30.2385,30.2634,30.1969,30.2468,35800.0
2013-12-16 12:30:00,36.36,36.38,36.3,36.3,60200.0,30.2468,30.2634,30.1969,30.1969,60200.0
2013-12-16 12:35:00,36.3,36.34,36.3,36.31,31000.0,30.1969,30.2302,30.1969,30.2052,31000.0
2013-12-16 12:40:00,36.32,36.36,36.31,36.34,30100.0,30.2135,30.2468,30.2052,30.2302,30100.0
2013-12-16 12:45:00,36.34,36.35,36.27,36.29,63700.0,30.2302,30.2385,30.1719,30.1886,63700.0
2013-12-16 12:50:00,36.29,36.4,36.29,36.39,54000.0,30.1886,30.2801,30.1886,30.2718,54000.0
2013-12-16 12:55:00,36.39,36.43,36.38,36.41,76100.0,30.2718,30.305,30.2634,30.2884,76100.0
2013-12-16 13:00:00,36.4,36.42,36.38,36.39,41200.0,30.2801,30.2967,30.2634,30.2718,41200.0
2013-12-16 13:05:00,36.39,36.41,36.37,36.41,36200.0,30.2718,30.2884,30.2551,30.2884,36200.0
2013-12-16 13:10:00,36.4,36.46,36.4,36.45,26600.0,30.2801,30.33,30.2801,30.3217,26600.0
2013-12-16 13:15:00,36.44,36.48,36.42,36.47,59600.0,30.3133,30.3466,30.2967,30.3383,59600.0
2013-12-16 13:20:00,36.48,36.49,36.4,36.44,36600.0,30.3466,30.3549,30.2801,30.3133,36600.0
2013-12-16 13:25:00,36.44,36.49,36.42,36.48,40400.0,30.3133,30.3549,30.2967,30.3466,40400.0
2013-12-16 13:30:00,36.48,36.52,36.48,36.5,45900.0,30.3466,30.3799,30.3466,30.3633,45900.0
2013-12-16 13:35:00,36.5,36.55,36.5,36.55,41800.0,30.3633,30.4049,30.3633,30.4049,41800.0
2013-12-16 13:40:00,36.56,36.57,36.54,36.56,35900.0,30.4132,30.4215,30.3965,30.4132,35900.0
2013-12-16 13:45:00,36.56,36.56,36.52,36.55,23200.0,30.4132,30.4132,30.3799,30.4049,23200.0
2013-12-16 13:50:00,36.55,36.58,36.54,36.55,25200.0,30.4049,30.4298,30.3965,30.4049,25200.0
2013-12-16 13:55:00,36.55,36.57,36.53,36.54,24800.0,30.4049,30.4215,30.3882,30.3965,24800.0
2013-12-16 14:00:00,36.55,36.63,36.55,36.63,41800.0,30.4049,30.4714,30.4049,30.4714,41800.0
2013-12-16 14:05:00,36.63,36.68,36.62,36.68,60300.0,30.4714,30.513,30.4631,30.513,60300.0
2013-12-16 14:10:00,36.68,36.68,36.65,36.67,73400.0,30.513,30.513,30.488,30.5047,73400.0
2013-12-16 14:15:00,36.67,36.71,36.62,36.62,84900.0,30.5047,30.538,30.4631,30.4631,84900.0
2013-12-16 14:20:00,36.62,36.65,36.6,36.6,49500.0,30.4631,30.488,30.4464,30.4464,49500.0
2013-12-16 14:25:00,36.6,36.61,36.58,36.61,41100.0,30.4464,30.4548,30.4298,30.4548,41100.0
2013-12-16 14:30:00,36.61,36.64,36.57,36.57,39200.0,30.4548,30.4797,30.4215,30.4215,39200.0
2013-12-16 14:35:00,36.57,36.59,36.56,36.58,35400.0,30.4215,30.4381,30.4132,30.4298,35400.0
2013-12-16 14:40:00,36.58,36.59,36.56,36.56,30900.0,30.4298,30.4381,30.4132,30.4132,30900.0
2013-12-16 14:45:00,36.56,36.61,36.55,36.56,42500.0,30.4132,30.4548,30.4049,30.4132,42500.0
2013-12-16 14:50:00,36.55,36.59,36.55,36.58,36800.0,30.4049,30.4381,30.4049,30.4298,36800.0
2013-12-16 14:55:00,36.58,36.64,36.57,36.63,50100.0,30.4298,30.4797,30.4215,30.4714,50100.0
2013-12-16 15:00:00,36.63,36.65,36.62,36.64,40100.0,30.4714,30.488,30.4631,30.4797,40100.0
2013-12-16 15:05:00,36.64,36.64,36.57,36.57,53900.0,30.4797,30.4797,30.4215,30.4215,53900.0
2013-12-16 15:10:00,36.58,36.58,36.55,36.56,70700.0,30.4298,30.4298,30.4049,30.4132,70700.0
2013-12-16 15:15:00,36.57,36.62,36.56,36.61,47600.0,30.4215,30.4631,30.4132,30.4548,47600.0
2013-12-16 15:20:00,36.62,36.62,36.58,36.59,67100.0,30.4631,30.4631,30.4298,30.4381,67100.0
2013-12-16 15:25:00,36.59,36.6,36.53,36.53,81000.0,30.4381,30.4464,30.3882,30.3882,81000.0
2013-12-16 15:30:00,36.53,36.54,36.52,36.54,147500.0,30.3882,30.3965,30.3799,30.3965,147500.0
2013-12-16 15:35:00,36.54,36.55,36.52,36.55,122000.0,30.3965,30.4049,30.3799,30.4049,122000.0
2013-12-16 15:40:00,36.55,36.55,36.51,36.54,98300.0,30.4049,30.4049,30.3716,30.3965,98300.0
2013-12-16 15:45:00,36.53,36.54,36.46,36.51,242000.0,30.3882,30.3965,30.33,30.3716,242000.0
2013-12-16 15:50:00,36.51,36.53,36.46,36.49,169700.0,30.3716,30.3882,30.33,30.3549,169700.0
2013-12-16 15:55:00,36.48,36.5,36.46,36.48,241500.0,30.3466,30.3633,30.33,30.3466,241500.0
2013-12-17 09:30:00,36.39,36.5,36.34,36.47,99900.0,30.2718,30.3633,30.2302,30.3383,99900.0
2013-12-17 09:35:00,36.47,36.48,36.41,36.47,38800.0,30.3383,30.3466,30.2884,30.3383,38800.0
2013-12-17 09:40:00,36.46,36.53,36.45,36.51,57300.0,30.33,30.3882,30.3217,30.3716,57300.0
2013-12-17 09:45:00,36.51,36.6,36.5,36.57,144700.0,30.3716,30.4464,30.3633,30.4215,144700.0
2013-12-17 09:50:00,36.55,36.58,36.53,36.55,67100.0,30.4049,30.4298,30.3882,30.4049,67100.0
2013-12-17 09:55:00,36.56,36.58,36.54,36.54,54400.0,30.4132,30.4298,30.3965,30.3965,54400.0
2013-12-17 10:00:00,36.54,36.62,36.51,36.61,95500.0,30.3965,30.4631,30.3716,30.4548,95500.0
2013-12-17 10:05:00,36.61,36.65,36.59,36.62,144700.0,30.4548,30.488,30.4381,30.4631,144700.0
2013-12-17 10:10:00,36.62,36.65,36.59,36.64,59500.0,30.4631,30.488,30.4381,30.4797,59500.0
2013-12-17 10:15:00,36.64,36.68,36.6,36.62,76400.0,30.4797,30.513,30.4464,30.4631,76400.0
2013-12-17 10:20:00,36.62,36.64,36.61,36.63,23200.0,30.4631,30.4797,30.4548,30.4714,23200.0
2013-12-17 10:25:00,36.63,36.66,36.61,36.64,83700.0,30.4714,30.4964,30.4548,30.4797,83700.0
2013-12-17 10:30:00,36.64,36.69,36.62,36.65,259700.0,30.4797,30.5213,30.4631,30.488,259700.0
2013-12-17 10:35:00,36.65,36.69,36.65,36.68,45800.0,30.488,30.5213,30.488,30.513,45800.0
2013-12-17 10:40:00,36.67,36.72,36.67,36.71,25900.0,30.5047,30.5463,30.5047,30.538,25900.0
2013-12-17 10:45:00,36.71,36.71,36.6,36.6,67500.0,30.538,30.538,30.4464,30.4464,67500.0
2013-12-17 10:50:00,36.6,36.61,36.52,36.53,48500.0,30.4464,30.4548,30.3799,30.3882,48500.0
2013-12-17 10:55:00,36.54,36.57,36.49,36.56,29700.0,30.3965,30.4215,30.3549,30.4132,29700.0
2013-12-17 11:00:00,36.56,36.57,36.53,36.56,39400.0,30.4132,30.4215,30.3882,30.4132,39400.0
2013-12-17 11:05:00,36.55,36.56,36.54,36.56,19000.0,30.4049,30.4132,30.3965,30.4132,19000.0
2013-12-17 11:10:00,36.55,36.58,36.55,36.58,42200.0,30.4049,30.4298,30.4049,30.4298,42200.0
2013-12-17 11:15:00,36.57,36.58,36.57,36.58,3900.0,30.4215,30.4298,30.4215,30.4298,3900.0
2013-12-17 11:20:00,36.58,36.58,36.53,36.53,40300.0,30.4298,30.4298,30.3882,30.3882,40300.0
2013-12-17 11:25:00,36.53,36.56,36.49,36.52,107600.0,30.3882,30.4132,30.3549,30.3799,107600.0
2013-12-17 11:30:00,36.52,36.57,36.51,36.57,26300.0,30.3799,30.4215,30.3716,30.4215,26300.0
2013-12-17 11:35:00,36.57,36.64,36.57,36.64,29100.0,30.4215,30.4797,30.4215,30.4797,29100.0
2013-12-17 11:40:00,36.64,36.64,36.59,36.61,68700.0,30.4797,30.4797,30.4381,30.4548,68700.0
2013-12-17 11:45:00,36.6,36.63,36.59,36.63,38800.0,30.4464,30.4714,30.4381,30.4714,38800.0
2013-12-17 11:50:00,36.62,36.63,36.62,36.62,7000.0,30.4631,30.4714,30.4631,30.4631,7000.0
2013-12-17 11:55:00,36.63,36.63,36.6,36.6,14500.0,30.4714,30.4714,30.4464,30.4464,14500.0
2013-12-17 12:00:00,36.61,36.62,36.6,36.62,27200.0,30.4548,30.4631,30.4464,30.4631,27200.0
2013-12-17 12:05:00,36.62,36.62,36.61,36.62,7000.0,30.4631,30.4631,30.4548,30.4631,7000.0
2013-12-17 12:10:00,36.62,36.67,36.59,36.67,40700.0,30.4631,30.5047,30.4381,30.5047,40700.0
2013-12-17 12:15:00,36.67,36.67,36.64,36.66,21200.0,30.5047,30.5047,30.4797,30.4964,21200.0
2013-12-17 12:20:00,36.65,36.66,36.65,36.66,11500.0,30.488,30.4964,30.488,30.4964,11500.0
2013-12-17 12:25:00,36.66,36.7,36.63,36.7,36900.0,30.4964,30.5296,30.4714,30.5296,36900.0
2013-12-17 12:30:00,36.71,36.71,36.69,36.69,16200.0,30.538,30.538,30.5213,30.5213,16200.0
2013-12-17 12:35:00,36.7,36.7,36.61,36.62,135700.0,30.5296,30.5296,30.4548,30.4631,135700.0
2013-12-17 12:40:00,36.61,36.63,36.61,36.62,28600.0,30.4548,30.4714,30.4548,30.4631,28600.0
2013-12-17 12:45:00,36.63,36.64,36.61,36.61,45200.0,30.4714,30.4797,30.4548,30.4548,45200.0
2013-12-17 12:50:00,36.62,36.62,36.61,36.61,29700.0,30.4631,30.4631,30.4548,30.4548,29700.0
2013-12-17 12:55:00,36.62,36.66,36.61,36.66,27700.0,30.4631,30.4964,30.4548,30.4964,27700.0
2013-12-17 13:00:00,36.65,36.66,36.64,36.66,27300.0,30.488,30.4964,30.4797,30.4964,27300.0
2013-12-17 13:05:00,36.66,36.68,36.65,36.65,23800.0,30.4964,30.513,30.488,30.488,23800.0
2013-12-17 13:10:00,36.64,36.65,36.61,36.61,84700.0,30.4797,30.488,30.4548,30.4548,84700.0
2013-12-17 13:15:00,36.62,36.65,36.61,36.63,42200.0,30.4631,30.488,30.4548,30.4714,42200.0
2013-12-17 13:20:00,36.63,36.63,36.62,36.62,6000.0,30.4714,30.4714,30.4631,30.4631,6000.0
2013-12-17 13:25:00,36.62,36.65,36.62,36.65,27200.0,30.4631,30.488,30.4631,30.488,27200.0
2013-12-17 13:30:00,36.65,36.65,36.58,36.6,46700.0,30.488,30.488,30.4298,30.4464,46700.0
2013-12-17 13:35:00,36.6,36.63,36.59,36.62,14000.0,30.4464,30.4714,30.4381,30.4631,14000.0
2013-12-17 13:40:00,36.62,36.65,36.62,36.65,10700.0,30.4631,30.488,30.4631,30.488,10700.0
2013-12-17 13:45:00,36.65,36.65,36.63,36.64,22400.0,30.488,30.488,30.4714,30.4797,22400.0
2013-12-17 13:50:00,36.63,36.63,36.62,36.63,14100.0,30.4714,30.4714,30.4631,30.4714,14100.0
2013-12-17 13:55:00,36.63,36.63,36.62,36.62,26400.0,30.4714,30.4714,30.4631,30.4631,26400.0
2013-12-17 14:00:00,36.63,36.65,36.62,36.65,24500.0,30.4714,30.488,30.4631,30.488,24500.0
2013-12-17 14:05:00,36.65,36.72,36.64,36.72,18700.0,30.488,30.5463,30.4797,30.5463,18700.0
2013-12-17 14:10:00,36.72,36.72,36.7,36.71,64300.0,30.5463,30.5463,30.5296,30.538,64300.0
2013-12-17 14:15:00,36.7,36.74,36.7,36.74,20600.0,30.5296,30.5629,30.5296,30.5629,20600.0
2013-12-17 14:20:00,36.73,36.75,36.71,36.71,57600.0,30.5546,30.5712,30.538,30.538,57600.0
2013-12-17 14:25:00,36.71,36.71,36.67,36.68,41700.0,30.538,30.538,30.5047,30.513,41700.0
2013-12-17 14:30:00,36.67,36.68,36.66,36.66,16300.0,30.5047,30.513,30.4964,30.4964,16300.0
2013-12-17 14:35:00,36.66,36.67,36.62,36.62,24700.0,30.4964,30.5047,30.4631,30.4631,24700.0
2013-12-17 14:40:00,36.62,36.63,36.58,36.58,97200.0,30.4631,30.4714,30.4298,30.4298,97200.0
2013-12-17 14:45:00,36.58,36.6,36.57,36.6,32000.0,30.4298,30.4464,30.4215,30.4464,32000.0
2013-12-17 14:50:00,36.59,36.61,36.58,36.61,31000.0,30.4381,30.4548,30.4298,30.4548,31000.0
2013-12-17 14:55:00,36.61,36.64,36.6,36.64,107300.0,30.4548,30.4797,30.4464,30.4797,107300.0
2013-12-17 15:00:00,36.64,36.76,36.64,36.74,147300.0,30.4797,30.5795,30.4797,30.5629,147300.0
2013-12-17 15:05:00,36.75,36.75,36.7,36.7,22300.0,30.5712,30.5712,30.5296,30.5296,22300.0
2013-12-17 15:10:00,36.7,36.71,36.67,36.68,90100.0,30.5296,30.538,30.5047,30.513,90100.0
2013-12-17 15:15:00,36.68,36.7,36.65,36.7,67000.0,30.513,30.5296,30.488,30.5296,67000.0
2013-12-17 15:20:00,36.7,36.7,36.64,36.65,46500.0,30.5296,30.5296,30.4797,30.488,46500.0
2013-12-17 15:25:00,36.64,36.65,36.62,36.63,22700.0,30.4797,30.488,30.4631,30.4714,22700.0
2013-12-17 15:30:00,36.62,36.65,36.62,36.65,56700.0,30.4631,30.488,30.4631,30.488,56700.0
2013-12-17 15:35:00,36.65,36.65,36.61,36.61,48100.0,30.488,30.488,30.4548,30.4548,48100.0
2013-12-17 15:40:00,36.61,36.62,36.6,36.6,60000.0,30.4548,30.4631,30.4464,30.4464,60000.0
2013-12-17 15:45:00,36.6,36.61,36.6,36.6,86600.0,30.4464,30.4548,30.4464,30.4464,86600.0
2013-12-17 15:50:00,36.6,36.61,36.57,36.58,97000.0,30.4464,30.4548,30.4215,30.4298,97000.0
2013-12-17 15:55:00,36.58,36.58,36.54,36.55,252400.0,30.4298,30.4298,30.3965,30.4049,252400.0
2013-12-18 09:30:00,36.63,36.68,36.54,36.55,91700.0,30.4714,30.513,30.3965,30.4049,91700.0
2013-12-18 09:35:00,36.57,36.66,36.56,36.59,32000.0,30.4215,30.4964,30.4132,30.4381,32000.0
2013-12-18 09:40:00,36.59,36.59,36.49,36.5,155000.0,30.4381,30.4381,30.3549,30.3633,155000.0
2013-12-18 09:45:00,36.5,36.57,36.5,36.53,32300.0,30.3633,30.4215,30.3633,30.3882,32300.0
2013-12-18 09:50:00,36.53,36.54,36.45,36.51,63000.0,30.3882,30.3965,30.3217,30.3716,63000.0
2013-12-18 09:55:00,36.52,36.52,36.44,36.45,56800.0,30.3799,30.3799,30.3133,30.3217,56800.0
2013-12-18 10:00:00,36.45,36.49,36.43,36.49,67200.0,30.3217,30.3549,30.305,30.3549,67200.0
2013-12-18 10:05:00,36.49,36.6,36.48,36.59,63400.0,30.3549,30.4464,30.3466,30.4381,63400.0
2013-12-18 10:10:00,36.6,36.6,36.55,36.6,29000.0,30.4464,30.4464,30.4049,30.4464,29000.0
2013-12-18 10:15:00,36.6,36.6,36.55,36.55,36200.0,30.4464,30.4464,30.4049,30.4049,36200.0
2013-12-18 10:20:00,36.55,36.56,36.51,36.52,46700.0,30.4049,30.4132,30.3716,30.3799,46700.0
2013-12-18 10:25:00,36.53,36.53,36.51,36.51,11500.0,30.3882,30.3882,30.3716,30.3716,11500.0
2013-12-18 10:30:00,36.52,36.52,36.47,36.49,44200.0,30.3799,30.3799,30.3383,30.3549,44200.0
2013-12-18 10:35:00,36.5,36.57,36.5,36.55,156700.0,30.3633,30.4215,30.3633,30.4049,156700.0
2013-12-18 10:40:00,36.55,36.58,36.54,36.56,80700.0,30.4049,30.4298,30.3965,30.4132,80700.0
2013-12-18 10:45:00,36.55,36.58,36.55,36.57,34300.0,30.4049,30.4298,30.4049,30.4215,34300.0
2013-12-18 10:50:00,36.57,36.58,36.54,36.58,73100.0,30.4215,30.4298,30.3965,30.4298,73100.0
2013-12-18 10:55:00,36.57,36.58,36.52,36.53,25500.0,30.4215,30.4298,30.3799,30.3882,25500.0
2013-12-18 11:00:00,36.52,36.56,36.52,36.54,55400.0,30.3799,30.4132,30.3799,30.3965,55400.0
2013-12-18 11:05:00,36.54,36.58,36.53,36.58,21200.0,30.3965,30.4298,30.3882,30.4298,21200.0
2013-12-18 11:10:00,36.58,36.64,36.58,36.63,82400.0,30.4298,30.4797,30.4298,30.4714,82400.0
2013-12-18 11:15:00,36.62,36.64,36.61,36.64,60200.0,30.4631,30.4797,30.4548,30.4797,60200.0
2013-12-18 11:20:00,36.63,36.67,36.62,36.67,35000.0,30.4714,30.5047,30.4631,30.5047,35000.0
2013-12-18 11:25:00,36.67,36.7,36.62,36.63,77200.0,30.5047,30.5296,30.4631,30.4714,77200.0
2013-12-18 11:30:00,36.63,36.67,36.58,36.59,61900.0,30.4714,30.5047,30.4298,30.4381,61900.0
2013-12-18 11:35:00,36.58,36.62,36.57,36.62,37300.0,30.4298,30.4631,30.4215,30.4631,37300.0
2013-12-18 11:40:00,36.61,36.64,36.6,36.63,30100.0,30.4548,30.4797,30.4464,30.4714,30100.0
2013-12-18 11:45:00,36.63,36.65,36.62,36.65,25100.0,30.4714,30.488,30.4631,30.488,25100.0
2013-12-18 11:50:00,36.64,36.72,36.64,36.7,30700.0,30.4797,30.5463,30.4797,30.5296,30700.0
2013-12-18 11:55:00,36.69,36.72,36.69,36.69,21800.0,30.5213,30.5463,30.5213,30.5213,21800.0
2013-12-18 12:00:00,36.69,36.7,36.64,36.65,95200.0,30.5213,30.5296,30.4797,30.488,95200.0
2013-12-18 12:05:00,36.66,36.67,36.64,36.65,12200.0,30.4964,30.5047,30.4797,30.488,12200.0
2013-12-18 12:10:00,36.64,36.64,36.58,36.59,21600.0,30.4797,30.4797,30.4298,30.4381,21600.0
2013-12-18 12:15:00,36.58,36.63,36.58,36.63,47000.0,30.4298,30.4714,30.4298,30.4714,47000.0
2013-12-18 12:20:00,36.63,36.68,36.63,36.66,27200.0,30.4714,30.513,30.4714,30.4964,27200.0
2013-12-18 12:25:00,36.66,36.66,36.63,36.66,20500.0,30.4964,30.4964,30.4714,30.4964,20500.0
2013-12-18 12:30:00,36.66,36.68,36.63,36.64,47700.0,30.4964,30.513,30.4714,30.4797,47700.0
2013-12-18 12:35:00,36.64,36.66,36.62,36.63,16400.0,30.4797,30.4964,30.4631,30.4714,16400.0
2013-12-18 12:40:00,36.63,36.63,36.54,36.55,44600.0,30.4714,30.4714,30.3965,30.4049,44600.0
2013-12-18 12:45:00,36.55,36.57,36.53,36.57,40000.0,30.4049,30.4215,30.3882,30.4215,40000.0
2013-12-18 12:50:00,36.57,36.57,36.52,36.52,31800.0,30.4215,30.4215,30.3799,30.3799,31800.0
2013-12-18 12:55:00,36.52,36.52,36.43,36.45,63000.0,30.3799,30.3799,30.305,30.3217,63000.0
2013-12-18 13:00:00,36.45,36.45,36.37,36.41,39900.0,30.3217,30.3217,30.2551,30.2884,39900.0
2013-12-18 13:05:00,36.41,36.46,36.4,36.46,24800.0,30.2884,30.33,30.2801,30.33,24800.0
2013-12-18 13:10:00,36.45,36.52,36.4,36.43,51400.0,30.3217,30.3799,30.2801,30.305,51400.0
2013-12-18 13:15:00,36.42,36.45,36.41,36.44,16900.0,30.2967,30.3217,30.2884,30.3133,16900.0
2013-12-18 13:20:00,36.45,36.47,36.42,36.42,13800.0,30.3217,30.3383,30.2967,30.2967,13800.0
2013-12-18 13:25:00,36.42,36.45,36.4,36.45,20700.0,30.2967,30.3217,30.2801,30.3217,20700.0
2013-12-18 13:30:00,36.45,36.46,36.41,36.43,19400.0,30.3217,30.33,30.2884,30.305,19400.0
2013-12-18 13:35:00,36.43,36.46,36.4,36.45,81100.0,30.305,30.33,30.2801,30.3217,81100.0
2013-12-18 13:40:00,36.46,36.49,36.45,36.45,24900.0,30.33,30.3549,30.3217,30.3217,24900.0
2013-12-18 13:45:00,36.46,36.48,36.45,36.48,21300.0,30.33,30.3466,30.3217,30.3466,21300.0
2013-12-18 13:50:00,36.48,36.57,36.48,36.56,42000.0,30.3466,30.4215,30.3466,30.4132,42000.0
2013-12-18 13:55:00,36.57,36.67,36.53,36.6,65400.0,30.4215,30.5047,30.3882,30.4464,65400.0
2013-12-18 14:00:00,36.61,36.74,36.26,36.74,167300.0,30.4548,30.5629,30.1636,30.5629,167300.0
2013-12-18 14:05:00,36.73,36.85,36.71,36.81,109300.0,30.5546,30.6544,30.538,30.6211,109300.0
2013-12-18 14:10:00,36.82,36.85,36.64,36.65,126500.0,30.6295,30.6544,30.4797,30.488,126500.0
2013-12-18 14:15:00,36.65,36.82,36.64,36.82,74800.0,30.488,30.6295,30.4797,30.6295,74800.0
2013-12-18 14:20:00,36.82,36.85,36.74,36.8,99800.0,30.6295,30.6544,30.5629,30.6128,99800.0
2013-12-18 14:25:00,36.81,36.81,36.73,36.74,79200.0,30.6211,30.6211,30.5546,30.5629,79200.0
2013-12-18 14:30:00,36.74,36.9,36.73,36.87,123700.0,30.5629,30.696,30.5546,30.6711,123700.0
2013-12-18 14:35:00,36.87,36.89,36.81,36.89,152200.0,30.6711,30.6877,30.6211,30.6877,152200.0
2013-12-18 14:40:00,36.89,36.9,36.81,36.86,92400.0,30.6877,30.696,30.6211,30.6627,92400.0
2013-12-18 14:45:00,36.87,36.89,36.82,36.85,94800.0,30.6711,30.6877,30.6295,30.6544,94800.0
2013-12-18 14:50:00,36.84,36.86,36.8,36.84,70200.0,30.6461,30.6627,30.6128,30.6461,70200.0
2013-12-18 14:55:00,36.85,36.86,36.8,36.84,74500.0,30.6544,30.6627,30.6128,30.6461,74500.0
2013-12-18 15:00:00,36.84,36.85,36.66,36.7,169900.0,30.6461,30.6544,30.4964,30.5296,169900.0
2013-12-18 15:05:00,36.71,36.78,36.71,36.76,78100.0,30.538,30.5962,30.538,30.5795,78100.0
2013-12-18 15:10:00,36.75,36.93,36.74,36.93,108400.0,30.5712,30.721,30.5629,30.721,108400.0
2013-12-18 15:15:00,36.92,37.0,36.92,37.0,74500.0,30.7126,30.7792,30.7126,30.7792,74500.0
2013-12-18 15:20:00,36.99,37.03,36.98,37.0,63600.0,30.7709,30.8042,30.7626,30.7792,63600.0
2013-12-18 15:25:00,36.99,37.0,36.92,36.96,101100.0,30.7709,30.7792,30.7126,30.7459,101100.0
2013-12-18 15:30:00,36.96,36.99,36.94,36.94,75200.0,30.7459,30.7709,30.7293,30.7293,75200.0
2013-12-18 15:35:00,36.95,37.04,36.93,37.03,151000.0,30.7376,30.8125,30.721,30.8042,151000.0
2013-12-18 15:40:00,37.03,37.12,37.03,37.12,109100.0,30.8042,30.879,30.8042,30.879,109100.0
2013-12-18 15:45:00,37.12,37.12,37.0,37.02,207700.0,30.879,30.879,30.7792,30.7958,207700.0
2013-12-18 15:50:00,37.01,37.11,37.01,37.03,239000.0,30.7875,30.8707,30.7875,30.8042,239000.0
2013-12-18 15:55:00,37.04,37.15,37.0,37.12,355800.0,30.8125,30.904,30.7792,30.879,355800.0
2013-12-19 09:30:00,38.59,38.83,38.51,38.59,671600.0,32.1019,32.3015,32.0353,32.1019,671600.0
2013-12-19 09:35:00,38.59,38.61,38.27,38.37,770000.0,32.1019,32.1185,31.8357,31.9189,770000.0
2013-12-19 09:40:00,38.37,38.38,37.8,38.16,791700.0,31.9189,31.9272,31.4447,31.7442,791700.0
2013-12-19 09:45:00,38.17,38.2,38.0,38.0,431300.0,31.7525,31.7774,31.6111,31.6111,431300.0
2013-12-19 09:50:00,38.01,38.31,38.0,38.25,298600.0,31.6194,31.8689,31.6111,31.819,298600.0
2013-12-19 09:55:00,38.25,38.27,37.95,38.05,319000.0,31.819,31.8357,31.5695,31.6527,319000.0
2013-12-19 10:00:00,38.05,38.16,37.87,38.16,190800.0,31.6527,31.7442,31.5029,31.7442,190800.0
2013-12-19 10:05:00,38.17,38.19,38.04,38.07,195400.0,31.7525,31.7691,31.6443,31.6693,195400.0
2013-12-19 10:10:00,38.07,38.13,38.03,38.09,164200.0,31.6693,31.7192,31.636,31.6859,164200.0
2013-12-19 10:15:00,38.1,38.11,38.06,38.1,143400.0,31.6943,31.7026,31.661,31.6943,143400.0
2013-12-19 10:20:00,38.1,38.1,38.04,38.07,195900.0,31.6943,31.6943,31.6443,31.6693,195900.0
2013-12-19 10:25:00,38.06,38.12,37.94,38.12,234700.0,31.661,31.7109,31.5612,31.7109,234700.0
2013-12-19 10:30:00,38.12,38.12,38.05,38.09,167900.0,31.7109,31.7109,31.6527,31.6859,167900.0
2013-12-19 10:35:00,38.1,38.24,38.07,38.19,281400.0,31.6943,31.8107,31.6693,31.7691,281400.0
2013-12-19 10:40:00,38.19,38.34,38.19,38.34,212100.0,31.7691,31.8939,31.7691,31.8939,212100.0
2013-12-19 10:45:00,38.34,38.58,38.33,38.53,544600.0,31.8939,32.0936,31.8856,32.052,544600.0
2013-12-19 10:50:00,38.53,38.65,38.46,38.64,459000.0,32.052,32.1518,31.9937,32.1435,459000.0
2013-12-19 10:55:00,38.63,38.64,38.44,38.6,188500.0,32.1351,32.1435,31.9771,32.1102,188500.0
2013-12-19 11:00:00,38.59,38.84,38.54,38.75,606500.0,32.1019,32.3098,32.0603,32.235,606500.0
2013-12-19 11:05:00,38.76,38.78,38.41,38.43,345100.0,32.2433,32.2599,31.9521,31.9688,345100.0
2013-12-19 11:10:00,38.43,38.43,37.91,37.93,367200.0,31.9688,31.9688,31.5362,31.5528,367200.0
2013-12-19 11:15:00,37.93,38.02,37.58,38.0,540900.0,31.5528,31.6277,31.2617,31.6111,540900.0
2013-12-19 11:20:00,38.0,38.18,37.91,38.17,207600.0,31.6111,31.7608,31.5362,31.7525,207600.0
2013-12-19 11:25:00,38.18,38.21,38.03,38.13,149000.0,31.7608,31.7858,31.636,31.7192,149000.0
2013-12-19 11:30:00,38.13,38.15,37.92,37.99,217200.0,31.7192,31.7358,31.5445,31.6027,217200.0
2013-12-19 11:35:00,38.0,38.12,37.77,37.83,185900.0,31.6111,31.7109,31.4197,31.4696,185900.0
2013-12-19 11:40:00,37.82,38.01,37.81,37.97,82100.0,31.4613,31.6194,31.453,31.5861,82100.0
2013-12-19 11:45:00,37.96,38.07,37.85,37.85,88700.0,31.5778,31.6693,31.4863,31.4863,88700.0
2013-12-19 11:50:00,37.86,37.99,37.85,37.99,57000.0,31.4946,31.6027,31.4863,31.6027,57000.0
2013-12-19 11:55:00,37.99,38.0,37.83,37.84,85900.0,31.6027,31.6111,31.4696,31.478,85900.0
2013-12-19 12:00:00,37.84,37.91,37.83,37.91,50800.0,31.478,31.5362,31.4696,31.5362,50800.0
2013-12-19 12:05:00,37.9,37.98,37.84,37.88,59800.0,31.5279,31.5944,31.478,31.5112,59800.0
2013-12-19 12:10:00,37.88,37.89,37.65,37.75,149800.0,31.5112,31.5196,31.3199,31.4031,149800.0
2013-12-19 12:15:00,37.76,37.81,37.71,37.8,63500.0,31.4114,31.453,31.3698,31.4447,63500.0
2013-12-19 12:20:00,37.81,37.81,37.66,37.67,82600.0,31.453,31.453,31.3282,31.3365,82600.0
2013-12-19 12:25:00,37.67,37.8,37.66,37.8,48300.0,31.3365,31.4447,31.3282,31.4447,48300.0
2013-12-19 12:30:00,37.8,37.8,37.66,37.68,57800.0,31.4447,31.4447,31.3282,31.3449,57800.0
2013-12-19 12:35:00,37.68,37.68,37.55,37.58,67200.0,31.3449,31.3449,31.2367,31.2617,67200.0
2013-12-19 12:40:00,37.57,37.57,37.38,37.44,200200.0,31.2534,31.2534,31.0953,31.1452,200200.0
2013-12-19 12:45:00,37.43,37.52,37.29,37.46,156000.0,31.1369,31.2118,31.0204,31.1619,156000.0
2013-12-19 12:50:00,37.45,37.77,37.43,37.75,241200.0,31.1535,31.4197,31.1369,31.4031,241200.0
2013-12-19 12:55:00,37.76,37.79,37.61,37.68,118900.0,31.4114,31.4364,31.2866,31.3449,118900.0
2013-12-19 13:00:00,37.67,37.75,37.61,37.66,97600.0,31.3365,31.4031,31.2866,31.3282,97600.0
2013-12-19 13:05:00,37.66,37.73,37.65,37.65,61300.0,31.3282,31.3865,31.3199,31.3199,61300.0
2013-12-19 13:10:00,37.66,37.68,37.6,37.62,44800.0,31.3282,31.3449,31.2783,31.295,44800.0
2013-12-19 13:15:00,37.62,37.74,37.62,37.73,34600.0,31.295,31.3948,31.295,31.3865,34600.0
2013-12-19 13:20:00,37.73,37.82,37.66,37.8,108700.0,31.3865,31.4613,31.3282,31.4447,108700.0
2013-12-19 13:25:00,37.8,37.86,37.77,37.8,75100.0,31.4447,31.4946,31.4197,31.4447,75100.0
2013-12-19 13:30:00,37.8,37.82,37.72,37.78,77600.0,31.4447,31.4613,31.3781,31.4281,77600.0
2013-12-19 13:35:00,37.78,37.81,37.73,37.81,41600.0,31.4281,31.453,31.3865,31.453,41600.0
2013-12-19 13:40:00,37.81,37.83,37.73,37.8,63200.0,31.453,31.4696,31.3865,31.4447,63200.0
2013-12-19 13:45:00,37.8,37.8,37.75,37.77,27800.0,31.4447,31.4447,31.4031,31.4197,27800.0
2013-12-19 13:50:00,37.77,37.82,37.77,37.77,57300.0,31.4197,31.4613,31.4197,31.4197,57300.0
2013-12-19 13:55:00,37.78,37.79,37.76,37.77,26300.0,31.4281,31.4364,31.4114,31.4197,26300.0
2013-12-19 14:00:00,37.78,37.83,37.77,37.83,50000.0,31.4281,31.4696,31.4197,31.4696,50000.0
2013-12-19 14:05:00,37.82,37.9,37.82,37.83,63800.0,31.4613,31.5279,31.4613,31.4696,63800.0
2013-12-19 14:10:00,37.83,37.88,37.82,37.87,45700.0,31.4696,31.5112,31.4613,31.5029,45700.0
2013-12-19 14:15:00,37.88,37.89,37.77,37.8,61200.0,31.5112,31.5196,31.4197,31.4447,61200.0
2013-12-19 14:20:00,37.8,37.82,37.65,37.7,90600.0,31.4447,31.4613,31.3199,31.3615,90600.0
2013-12-19 14:25:00,37.7,37.73,37.69,37.72,46500.0,31.3615,31.3865,31.3532,31.3781,46500.0
2013-12-19 14:30:00,37.72,37.77,37.7,37.77,76900.0,31.3781,31.4197,31.3615,31.4197,76900.0
2013-12-19 14:35:00,37.77,37.79,37.73,37.79,52700.0,31.4197,31.4364,31.3865,31.4364,52700.0
2013-12-19 14:40:00,37.78,37.83,37.78,37.78,31000.0,31.4281,31.4696,31.4281,31.4281,31000.0
2013-12-19 14:45:00,37.79,37.8,37.76,37.76,40400.0,31.4364,31.4447,31.4114,31.4114,40400.0
2013-12-19 14:50:00,37.77,37.8,37.71,37.79,55200.0,31.4197,31.4447,31.3698,31.4364,55200.0
2013-12-19 14:55:00,37.79,37.8,37.75,37.75,159100.0,31.4364,31.4447,31.4031,31.4031,159100.0
2013-12-19 15:00:00,37.75,37.78,37.75,37.76,91400.0,31.4031,31.4281,31.4031,31.4114,91400.0
2013-12-19 15:05:00,37.77,37.8,37.75,37.77,114800.0,31.4197,31.4447,31.4031,31.4197,114800.0
2013-12-19 15:10:00,37.77,37.8,37.76,37.8,37100.0,31.4197,31.4447,31.4114,31.4447,37100.0
2013-12-19 15:15:00,37.79,38.1,37.79,38.07,541700.0,31.4364,31.6943,31.4364,31.6693,541700.0
2013-12-19 15:20:00,38.07,38.1,37.89,37.9,302900.0,31.6693,31.6943,31.5196,31.5279,302900.0
2013-12-19 15:25:00,37.9,37.97,37.89,37.96,123300.0,31.5279,31.5861,31.5196,31.5778,123300.0
2013-12-19 15:30:00,37.96,38.06,37.9,38.0,243100.0,31.5778,31.661,31.5279,31.6111,243100.0
2013-12-19 15:35:00,38.01,38.03,37.95,37.95,224500.0,31.6194,31.636,31.5695,31.5695,224500.0
2013-12-19 15:40:00,37.95,37.98,37.92,37.93,195300.0,31.5695,31.5944,31.5445,31.5528,195300.0
2013-12-19 15:45:00,37.93,38.01,37.92,38.01,178300.0,31.5528,31.6194,31.5445,31.6194,178300.0
2013-12-19 15:50:00,38.01,38.06,37.97,38.0,459100.0,31.6194,31.661,31.5861,31.6111,459100.0
2013-12-19 15:55:00,38.0,38.04,37.99,38.03,438700.0,31.6111,31.6443,31.6027,31.636,438700.0
2013-12-20 09:30:00,38.98,39.04,38.63,38.68,1203600.0,32.4263,32.4762,32.1351,32.1767,1203600.0
2013-12-20 09:35:00,38.67,38.89,38.67,38.8,361800.0,32.1684,32.3514,32.1684,32.2766,361800.0
2013-12-20 09:40:00,38.8,38.82,38.5,38.53,332000.0,32.2766,32.2932,32.027,32.052,332000.0
2013-12-20 09:45:00,38.54,38.68,38.46,38.59,711300.0,32.0603,32.1767,31.9937,32.1019,711300.0
2013-12-20 09:50:00,38.6,38.76,38.58,38.71,398600.0,32.1102,32.2433,32.0936,32.2017,398600.0
2013-12-20 09:55:00,38.7,38.71,38.61,38.63,154000.0,32.1934,32.2017,32.1185,32.1351,154000.0
2013-12-20 10:00:00,38.63,38.65,38.49,38.5,206500.0,32.1351,32.1518,32.0187,32.027,206500.0
2013-12-20 10:05:00,38.48,38.66,38.43,38.62,218500.0,32.0104,32.1601,31.9688,32.1268,218500.0
2013-12-20 10:10:00,38.62,38.7,38.54,38.55,114500.0,32.1268,32.1934,32.0603,32.0686,114500.0
2013-12-20 10:15:00,38.55,38.59,38.5,38.53,75100.0,32.0686,32.1019,32.027,32.052,75100.0
2013-12-20 10:20:00,38.52,38.64,38.49,38.62,162800.0,32.0436,32.1435,32.0187,32.1268,162800.0
2013-12-20 10:25:00,38.62,38.74,38.61,38.72,217200.0,32.1268,32.2266,32.1185,32.21,217200.0
2013-12-20 10:30:00,38.72,38.72,38.68,38.68,141000.0,32.21,32.21,32.1767,32.1767,141000.0
2013-12-20 10:35:00,38.68,38.78,38.68,38.75,171900.0,32.1767,32.2599,32.1767,32.235,171900.0
2013-12-20 10:40:00,38.75,38.75,38.68,38.71,169300.0,32.235,32.235,32.1767,32.2017,169300.0
2013-12-20 10:45:00,38.71,38.74,38.68,38.71,146800.0,32.2017,32.2266,32.1767,32.2017,146800.0
2013-12-20 10:50:00,38.7,38.75,38.69,38.71,88900.0,32.1934,32.235,32.1851,32.2017,88900.0
2013-12-20 10:55:00,38.71,38.73,38.68,38.69,92900.0,32.2017,32.2183,32.1767,32.1851,92900.0
2013-12-20 11:00:00,38.69,38.75,38.69,38.7,102000.0,32.1851,32.235,32.1851,32.1934,102000.0
2013-12-20 11:05:00,38.71,38.72,38.69,38.71,75200.0,32.2017,32.21,32.1851,32.2017,75200.0
2013-12-20 11:10:00,38.72,38.74,38.7,38.71,83800.0,32.21,32.2266,32.1934,32.2017,83800.0
2013-12-20 11:15:00,38.72,38.73,38.69,38.72,57300.0,32.21,32.2183,32.1851,32.21,57300.0
2013-12-20 11:20:00,38.72,38.74,38.71,38.72,77300.0,32.21,32.2266,32.2017,32.21,77300.0
2013-12-20 11:25:00,38.72,38.73,38.63,38.64,166400.0,32.21,32.2183,32.1351,32.1435,166400.0
2013-12-20 11:30:00,38.64,38.67,38.62,38.62,103500.0,32.1435,32.1684,32.1268,32.1268,103500.0
2013-12-20 11:35:00,38.61,38.61,38.48,38.49,117500.0,32.1185,32.1185,32.0104,32.0187,117500.0
2013-12-20 11:40:00,38.48,38.55,38.46,38.55,63500.0,32.0104,32.0686,31.9937,32.0686,63500.0
2013-12-20 11:45:00,38.55,38.57,38.52,38.56,66600.0,32.0686,32.0852,32.0436,32.0769,66600.0
2013-12-20 11:50:00,38.56,38.58,38.49,38.51,164200.0,32.0769,32.0936,32.0187,32.0353,164200.0
2013-12-20 11:55:00,38.51,38.56,38.49,38.55,44900.0,32.0353,32.0769,32.0187,32.0686,44900.0
2013-12-20 12:00:00,38.56,38.65,38.55,38.56,93600.0,32.0769,32.1518,32.0686,32.0769,93600.0
2013-12-20 12:05:00,38.56,38.63,38.54,38.61,46900.0,32.0769,32.1351,32.0603,32.1185,46900.0
2013-12-20 12:10:00,38.6,38.66,38.57,38.63,50400.0,32.1102,32.1601,32.0852,32.1351,50400.0
2013-12-20 12:15:00,38.63,38.65,38.62,38.62,28200.0,32.1351,32.1518,32.1268,32.1268,28200.0
2013-12-20 12:20:00,38.63,38.63,38.47,38.51,112100.0,32.1351,32.1351,32.002,32.0353,112100.0
2013-12-20 12:25:00,38.51,38.54,38.5,38.51,64000.0,32.0353,32.0603,32.027,32.0353,64000.0
2013-12-20 12:30:00,38.51,38.55,38.5,38.51,66000.0,32.0353,32.0686,32.027,32.0353,66000.0
2013-12-20 12:35:00,38.51,38.59,38.51,38.58,58200.0,32.0353,32.1019,32.0353,32.0936,58200.0
2013-12-20 12:40:00,38.58,38.61,38.58,38.59,50400.0,32.0936,32.1185,32.0936,32.1019,50400.0
2013-12-20 12:45:00,38.6,38.6,38.57,38.59,53800.0,32.1102,32.1102,32.0852,32.1019,53800.0
2013-12-20 12:50:00,38.58,38.65,38.57,38.65,39300.0,32.0936,32.1518,32.0852,32.1518,39300.0
2013-12-20 12:55:00,38.64,38.69,38.64,38.66,50500.0,32.1435,32.1851,32.1435,32.1601,50500.0
2013-12-20 13:00:00,38.65,38.66,38.6,38.64,58400.0,32.1518,32.1601,32.1102,32.1435,58400.0
2013-12-20 13:05:00,38.65,38.68,38.65,38.67,17500.0,32.1518,32.1767,32.1518,32.1684,17500.0
2013-12-20 13:10:00,38.68,38.68,38.65,38.65,39100.0,32.1767,32.1767,32.1518,32.1518,39100.0
2013-12-20 13:15:00,38.65,38.69,38.65,38.65,38000.0,32.1518,32.1851,32.1518,32.1518,38000.0
2013-12-20 13:20:00,38.65,38.67,38.63,38.67,51100.0,32.1518,32.1684,32.1351,32.1684,51100.0
2013-12-20 13:25:00,38.67,38.69,38.66,38.69,38900.0,32.1684,32.1851,32.1601,32.1851,38900.0
2013-12-20 13:30:00,38.69,38.71,38.65,38.65,84000.0,32.1851,32.2017,32.1518,32.1518,84000.0
2013-12-20 13:35:00,38.66,38.68,38.65,38.68,29800.0,32.1601,32.1767,32.1518,32.1767,29800.0
2013-12-20 13:40:00,38.68,38.68,38.65,38.68,47400.0,32.1767,32.1767,32.1518,32.1767,47400.0
2013-12-20 13:45:00,38.68,38.7,38.67,38.7,51000.0,32.1767,32.1934,32.1684,32.1934,51000.0
2013-12-20 13:50:00,38.69,38.69,38.63,38.66,71900.0,32.1851,32.1851,32.1351,32.1601,71900.0
2013-12-20 13:55:00,38.66,38.69,38.64,38.67,117100.0,32.1601,32.1851,32.1435,32.1684,117100.0
2013-12-20 14:00:00,38.66,38.67,38.6,38.62,113900.0,32.1601,32.1684,32.1102,32.1268,113900.0
2013-12-20 14:05:00,38.62,38.63,38.6,38.62,62200.0,32.1268,32.1351,32.1102,32.1268,62200.0
2013-12-20 14:10:00,38.62,38.68,38.62,38.66,51400.0,32.1268,32.1767,32.1268,32.1601,51400.0
2013-12-20 14:15:00,38.66,38.67,38.61,38.65,55000.0,32.1601,32.1684,32.1185,32.1518,55000.0
2013-12-20 14:20:00,38.64,38.66,38.62,38.65,39400.0,32.1435,32.1601,32.1268,32.1518,39400.0
2013-12-20 14:25:00,38.65,38.66,38.57,38.59,91100.0,32.1518,32.1601,32.0852,32.1019,91100.0
2013-12-20 14:30:00,38.59,38.66,38.59,38.65,45600.0,32.1019,32.1601,32.1019,32.1518,45600.0
2013-12-20 14:35:00,38.64,38.67,38.61,38.61,116200.0,32.1435,32.1684,32.1185,32.1185,116200.0
2013-12-20 14:40:00,38.61,38.63,38.6,38.62,58500.0,32.1185,32.1351,32.1102,32.1268,58500.0
2013-12-20 14:45:00,38.63,38.67,38.63,38.67,43200.0,32.1351,32.1684,32.1351,32.1684,43200.0
2013-12-20 14:50:00,38.66,38.67,38.62,38.62,107100.0,32.1601,32.1684,32.1268,32.1268,107100.0
2013-12-20 14:55:00,38.63,38.67,38.63,38.67,73200.0,32.1351,32.1684,32.1351,32.1684,73200.0
2013-12-20 15:00:00,38.66,38.67,38.66,38.67,85400.0,32.1601,32.1684,32.1601,32.1684,85400.0
2013-12-20 15:05:00,38.66,38.7,38.66,38.68,104300.0,32.1601,32.1934,32.1601,32.1767,104300.0
2013-12-20 15:10:00,38.69,38.72,38.69,38.71,60800.0,32.1851,32.21,32.1851,32.2017,60800.0
2013-12-20 15:15:00,38.72,38.72,38.7,38.7,87800.0,32.21,32.21,32.1934,32.1934,87800.0
2013-12-20 15:20:00,38.71,38.73,38.7,38.71,167100.0,32.2017,32.2183,32.1934,32.2017,167100.0
2013-12-20 15:25:00,38.71,38.74,38.71,38.73,103700.0,32.2017,32.2266,32.2017,32.2183,103700.0
2013-12-20 15:30:00,38.73,38.8,38.73,38.76,201300.0,32.2183,32.2766,32.2183,32.2433,201300.0
2013-12-20 15:35:00,38.75,38.8,38.75,38.79,150900.0,32.235,32.2766,32.235,32.2682,150900.0
2013-12-20 15:40:00,38.8,38.85,38.79,38.84,207300.0,32.2766,32.3182,32.2682,32.3098,207300.0
2013-12-20 15:45:00,38.83,38.86,38.8,38.86,301100.0,32.3015,32.3265,32.2766,32.3265,301100.0
2013-12-20 15:50:00,38.86,38.86,38.75,38.8,392400.0,32.3265,32.3265,32.235,32.2766,392400.0
2013-12-20 15:55:00,38.8,38.86,38.8,38.86,515200.0,32.2766,32.3265,32.2766,32.3265,515200.0
2013-12-23 09:30:00,39.45,39.45,39.17,39.27,269700.0,32.8173,32.8173,32.5844,32.6675,269700.0
2013-12-23 09:35:00,39.28,39.34,39.24,39.32,91800.0,32.6759,32.7258,32.6426,32.7091,91800.0
2013-12-23 09:40:00,39.32,39.37,39.29,39.32,76900.0,32.7091,32.7507,32.6842,32.7091,76900.0
2013-12-23 09:45:00,39.33,39.37,39.15,39.31,285100.0,32.7175,32.7507,32.5677,32.7008,285100.0
2013-12-23 09:50:00,39.31,39.31,39.24,39.29,149300.0,32.7008,32.7008,32.6426,32.6842,149300.0
2013-12-23 09:55:00,39.29,39.32,39.26,39.31,75600.0,32.6842,32.7091,32.6592,32.7008,75600.0
2013-12-23 10:00:00,39.3,39.3,39.26,39.29,133500.0,32.6925,32.6925,32.6592,32.6842,133500.0
2013-12-23 10:05:00,39.3,39.38,39.29,39.38,90200.0,32.6925,32.759,32.6842,32.759,90200.0
2013-12-23 10:10:00,39.38,39.45,39.38,39.43,120300.0,32.759,32.8173,32.759,32.8006,120300.0
2013-12-23 10:15:00,39.42,39.47,39.37,39.4,97700.0,32.7923,32.8339,32.7507,32.7757,97700.0
2013-12-23 10:20:00,39.4,39.46,39.4,39.46,51500.0,32.7757,32.8256,32.7757,32.8256,51500.0
2013-12-23 10:25:00,39.47,39.49,39.44,39.49,60700.0,32.8339,32.8506,32.809,32.8506,60700.0
2013-12-23 10:30:00,39.49,39.49,39.35,39.36,86200.0,32.8506,32.8506,32.7341,32.7424,86200.0
2013-12-23 10:35:00,39.35,39.43,39.28,39.43,213800.0,32.7341,32.8006,32.6759,32.8006,213800.0
2013-12-23 10:40:00,39.43,39.48,39.43,39.48,50900.0,32.8006,32.8422,32.8006,32.8422,50900.0
2013-12-23 10:45:00,39.48,39.56,39.47,39.56,174100.0,32.8422,32.9088,32.8339,32.9088,174100.0
2013-12-23 10:50:00,39.55,39.57,39.49,39.55,95500.0,32.9005,32.9171,32.8506,32.9005,95500.0
2013-12-23 10:55:00,39.55,39.56,39.53,39.54,39700.0,32.9005,32.9088,32.8838,32.8921,39700.0
2013-12-23 11:00:00,39.54,39.61,39.53,39.53,71300.0,32.8921,32.9504,32.8838,32.8838,71300.0
2013-12-23 11:05:00,39.53,39.55,39.47,39.48,202300.0,32.8838,32.9005,32.8339,32.8422,202300.0
2013-12-23 11:10:00,39.48,39.51,39.46,39.47,52900.0,32.8422,32.8672,32.8256,32.8339,52900.0
2013-12-23 11:15:00,39.47,39.49,39.43,39.45,58900.0,32.8339,32.8506,32.8006,32.8173,58900.0
2013-12-23 11:20:00,39.45,39.48,39.45,39.46,61400.0,32.8173,32.8422,32.8173,32.8256,61400.0
2013-12-23 11:25:00,39.45,39.48,39.44,39.48,76200.0,32.8173,32.8422,32.809,32.8422,76200.0
2013-12-23 11:30:00,39.48,39.52,39.46,39.51,46100.0,32.8422,32.8755,32.8256,32.8672,46100.0
2013-12-23 11:35:00,39.51,39.51,39.46,39.48,30900.0,32.8672,32.8672,32.8256,32.8422,30900.0
2013-12-23 11:40:00,39.48,39.48,39.45,39.47,60600.0,32.8422,32.8422,32.8173,32.8339,60600.0
2013-12-23 11:45:00,39.47,39.5,39.47,39.47,42600.0,32.8339,32.8589,32.8339,32.8339,42600.0
2013-12-23 11:50:00,39.47,39.49,39.47,39.47,15400.0,32.8339,32.8506,32.8339,32.8339,15400.0
2013-12-23 11:55:00,39.47,39.54,39.47,39.53,49700.0,32.8339,32.8921,32.8339,32.8838,49700.0
2013-12-23 12:00:00,39.53,39.54,39.48,39.49,31200.0,32.8838,32.8921,32.8422,32.8506,31200.0
2013-12-23 12:05:00,39.49,39.52,39.48,39.5,36600.0,32.8506,32.8755,32.8422,32.8589,36600.0
2013-12-23 12:10:00,39.49,39.53,39.49,39.53,27300.0,32.8506,32.8838,32.8506,32.8838,27300.0
2013-12-23 12:15:00,39.53,39.55,39.52,39.52,21300.0,32.8838,32.9005,32.8755,32.8755,21300.0
2013-12-23 12:20:00,39.52,39.53,39.5,39.52,16800.0,32.8755,32.8838,32.8589,32.8755,16800.0
2013-12-23 12:25:00,39.53,39.56,39.53,39.55,17100.0,32.8838,32.9088,32.8838,32.9005,17100.0
2013-12-23 12:30:00,39.54,39.58,39.51,39.52,88200.0,32.8921,32.9254,32.8672,32.8755,88200.0
2013-12-23 12:35:00,39.52,39.56,39.52,39.52,19900.0,32.8755,32.9088,32.8755,32.8755,19900.0
2013-12-23 12:40:00,39.52,39.53,39.49,39.51,19200.0,32.8755,32.8838,32.8506,32.8672,19200.0
2013-12-23 12:45:00,39.5,39.51,39.47,39.47,27600.0,32.8589,32.8672,32.8339,32.8339,27600.0
2013-12-23 12:50:00,39.47,39.48,39.44,39.45,49800.0,32.8339,32.8422,32.809,32.8173,49800.0
2013-12-23 12:55:00,39.44,39.46,39.42,39.42,20500.0,32.809,32.8256,32.7923,32.7923,20500.0
2013-12-23 13:00:00,39.42,39.44,39.38,39.38,44100.0,32.7923,32.809,32.759,32.759,44100.0
2013-12-23 13:05:00,39.38,39.4,39.35,39.37,20900.0,32.759,32.7757,32.7341,32.7507,20900.0
2013-12-23 13:10:00,39.37,39.39,39.36,39.37,27800.0,32.7507,32.7674,32.7424,32.7507,27800.0
2013-12-23 13:15:00,39.37,39.39,39.35,39.38,20800.0,32.7507,32.7674,32.7341,32.759,20800.0
2013-12-23 13:20:00,39.38,39.42,39.37,39.42,21200.0,32.759,32.7923,32.7507,32.7923,21200.0
2013-12-23 13:25:00,39.41,39.44,39.41,39.43,17400.0,32.784,32.809,32.784,32.8006,17400.0
2013-12-23 13:30:00,39.44,39.44,39.41,39.43,32400.0,32.809,32.809,32.784,32.8006,32400.0
2013-12-23 13:35:00,39.43,39.43,39.42,39.42,35100.0,32.8006,32.8006,32.7923,32.7923,35100.0
2013-12-23 13:40:00,39.42,39.44,39.42,39.42,45000.0,32.7923,32.809,32.7923,32.7923,45000.0
2013-12-23 13:45:00,39.43,39.44,39.42,39.43,27000.0,32.8006,32.809,32.7923,32.8006,27000.0
2013-12-23 13:50:00,39.42,39.43,39.42,39.42,28200.0,32.7923,32.8006,32.7923,32.7923,28200.0
2013-12-23 13:55:00,39.42,39.45,39.42,39.42,41000.0,32.7923,32.8173,32.7923,32.7923,41000.0
2013-12-23 14:00:00,39.43,39.48,39.42,39.44,45800.0,32.8006,32.8422,32.7923,32.809,45800.0
2013-12-23 14:05:00,39.44,39.45,39.42,39.45,25800.0,32.809,32.8173,32.7923,32.8173,25800.0
2013-12-23 14:10:00,39.45,39.48,39.44,39.48,20600.0,32.8173,32.8422,32.809,32.8422,20600.0
2013-12-23 14:15:00,39.48,39.5,39.46,39.47,29900.0,32.8422,32.8589,32.8256,32.8339,29900.0
2013-12-23 14:20:00,39.46,39.49,39.46,39.48,35700.0,32.8256,32.8506,32.8256,32.8422,35700.0
2013-12-23 14:25:00,39.48,39.49,39.43,39.43,22400.0,32.8422,32.8506,32.8006,32.8006,22400.0
2013-12-23 14:30:00,39.43,39.46,39.41,39.42,42700.0,32.8006,32.8256,32.784,32.7923,42700.0
2013-12-23 14:35:00,39.42,39.45,39.41,39.42,33700.0,32.7923,32.8173,32.784,32.7923,33700.0
2013-12-23 14:40:00,39.42,39.46,39.41,39.45,89800.0,32.7923,32.8256,32.784,32.8173,89800.0
2013-12-23 14:45:00,39.45,39.46,39.44,39.45,21000.0,32.8173,32.8256,32.809,32.8173,21000.0
2013-12-23 14:50:00,39.44,39.45,39.4,39.41,60400.0,32.809,32.8173,32.7757,32.784,60400.0
2013-12-23 14:55:00,39.41,39.41,39.34,39.34,233100.0,32.784,32.784,32.7258,32.7258,233100.0
2013-12-23 15:00:00,39.35,39.37,39.34,39.35,32500.0,32.7341,32.7507,32.7258,32.7341,32500.0
2013-12-23 15:05:00,39.35,39.35,39.32,39.33,38500.0,32.7341,32.7341,32.7091,32.7175,38500.0
2013-12-23 15:10:00,39.33,39.35,39.32,39.33,35600.0,32.7175,32.7341,32.7091,32.7175,35600.0
2013-12-23 15:15:00,39.34,39.34,39.27,39.3,59400.0,32.7258,32.7258,32.6675,32.6925,59400.0
2013-12-23 15:20:00,39.3,39.33,39.29,39.3,51800.0,32.6925,32.7175,32.6842,32.6925,51800.0
2013-12-23 15:25:00,39.3,39.31,39.27,39.28,38700.0,32.6925,32.7008,32.6675,32.6759,38700.0
2013-12-23 15:30:00,39.29,39.32,39.27,39.28,59300.0,32.6842,32.7091,32.6675,32.6759,59300.0
2013-12-23 15:35:00,39.28,39.29,39.23,39.24,126300.0,32.6759,32.6842,32.6343,32.6426,126300.0
2013-12-23 15:40:00,39.24,39.25,39.19,39.2,225700.0,32.6426,32.6509,32.601,32.6093,225700.0
2013-12-23 15:45:00,39.21,39.21,39.08,39.15,362200.0,32.6176,32.6176,32.5095,32.5677,362200.0
2013-12-23 15:50:00,39.15,39.16,39.13,39.14,241400.0,32.5677,32.576,32.5511,32.5594,241400.0
2013-12-23 15:55:00,39.14,39.2,39.13,39.15,522100.0,32.5594,32.6093,32.5511,32.5677,522100.0
2013-12-24 09:30:00,39.2,39.39,39.12,39.32,103900.0,32.6093,32.7674,32.5428,32.7091,103900.0
2013-12-24 09:35:00,39.3,39.3,39.16,39.26,29500.0,32.6925,32.6925,32.576,32.6592,29500.0
2013-12-24 09:40:00,39.26,39.34,39.2,39.23,46800.0,32.6592,32.7258,32.6093,32.6343,46800.0
2013-12-24 09:45:00,39.23,39.26,39.18,39.25,30200.0,32.6343,32.6592,32.5927,32.6509,30200.0
2013-12-24 09:50:00,39.26,39.26,39.14,39.14,25300.0,32.6592,32.6592,32.5594,32.5594,25300.0
2013-12-24 09:55:00,39.14,39.23,39.12,39.18,41800.0,32.5594,32.6343,32.5428,32.5927,41800.0
2013-12-24 10:00:00,39.18,39.24,39.16,39.23,19900.0,32.5927,32.6426,32.576,32.6343,19900.0
2013-12-24 10:05:00,39.24,39.24,39.16,39.16,32700.0,32.6426,32.6426,32.576,32.576,32700.0
2013-12-24 10:10:00,39.16,39.17,39.13,39.16,26700.0,32.576,32.5844,32.5511,32.576,26700.0
2013-12-24 10:15:00,39.17,39.19,39.14,39.17,22800.0,32.5844,32.601,32.5594,32.5844,22800.0
2013-12-24 10:20:00,39.17,39.2,39.15,39.16,30500.0,32.5844,32.6093,32.5677,32.576,30500.0
2013-12-24 10:25:00,39.16,39.17,39.14,39.14,17400.0,32.576,32.5844,32.5594,32.5594,17400.0
2013-12-24 10:30:00,39.15,39.18,39.14,39.18,27600.0,32.5677,32.5927,32.5594,32.5927,27600.0
2013-12-24 10:35:00,39.19,39.23,39.19,39.21,30500.0,32.601,32.6343,32.601,32.6176,30500.0
2013-12-24 10:40:00,39.2,39.23,39.2,39.22,24300.0,32.6093,32.6343,32.6093,32.6259,24300.0
2013-12-24 10:45:00,39.22,39.28,39.22,39.25,36900.0,32.6259,32.6759,32.6259,32.6509,36900.0
2013-12-24 10:50:00,39.25,39.33,39.23,39.33,108000.0,32.6509,32.7175,32.6343,32.7175,108000.0
2013-12-24 10:55:00,39.33,39.37,39.33,39.35,24800.0,32.7175,32.7507,32.7175,32.7341,24800.0
2013-12-24 11:00:00,39.36,39.37,39.31,39.31,19100.0,32.7424,32.7507,32.7008,32.7008,19100.0
2013-12-24 11:05:00,39.31,39.31,39.27,39.29,27400.0,32.7008,32.7008,32.6675,32.6842,27400.0
2013-12-24 11:10:00,39.29,39.32,39.28,39.29,23300.0,32.6842,32.7091,32.6759,32.6842,23300.0
2013-12-24 11:15:00,39.28,39.3,39.27,39.28,22600.0,32.6759,32.6925,32.6675,32.6759,22600.0
2013-12-24 11:20:00,39.29,39.31,39.27,39.3,36000.0,32.6842,32.7008,32.6675,32.6925,36000.0
2013-12-24 11:25:00,39.3,39.3,39.24,39.29,27000.0,32.6925,32.6925,32.6426,32.6842,27000.0
2013-12-24 11:30:00,39.3,39.35,39.3,39.33,40600.0,32.6925,32.7341,32.6925,32.7175,40600.0
2013-12-24 11:35:00,39.33,39.33,39.27,39.28,24600.0,32.7175,32.7175,32.6675,32.6759,24600.0
2013-12-24 11:40:00,39.29,39.29,39.23,39.27,179100.0,32.6842,32.6842,32.6343,32.6675,179100.0
2013-12-24 11:45:00,39.28,39.35,39.27,39.35,43700.0,32.6759,32.7341,32.6675,32.7341,43700.0
2013-12-24 11:50:00,39.35,39.37,39.34,39.36,26800.0,32.7341,32.7507,32.7258,32.7424,26800.0
2013-12-24 11:55:00,39.37,39.37,39.29,39.31,36900.0,32.7507,32.7507,32.6842,32.7008,36900.0
2013-12-24 12:00:00,39.31,39.38,39.3,39.38,34900.0,32.7008,32.759,32.6925,32.759,34900.0
2013-12-24 12:05:00,39.38,39.44,39.38,39.44,45400.0,32.759,32.809,32.759,32.809,45400.0
2013-12-24 12:10:00,39.44,39.44,39.41,39.42,40700.0,32.809,32.809,32.784,32.7923,40700.0
2013-12-24 12:15:00,39.43,39.48,39.43,39.48,40700.0,32.8006,32.8422,32.8006,32.8422,40700.0
2013-12-24 12:20:00,39.48,39.48,39.45,39.47,30600.0,32.8422,32.8422,32.8173,32.8339,30600.0
2013-12-24 12:25:00,39.47,39.48,39.43,39.44,40000.0,32.8339,32.8422,32.8006,32.809,40000.0
2013-12-24 12:30:00,39.45,39.46,39.45,39.46,14800.0,32.8173,32.8256,32.8173,32.8256,14800.0
2013-12-24 12:35:00,39.46,39.46,39.41,39.43,40500.0,32.8256,32.8256,32.784,32.8006,40500.0
2013-12-24 12:40:00,39.44,39.44,39.39,39.44,44600.0,32.809,32.809,32.7674,32.809,44600.0
2013-12-24 12:45:00,39.44,39.46,39.42,39.45,52900.0,32.809,32.8256,32.7923,32.8173,52900.0
2013-12-24 12:50:00,39.46,39.47,39.45,39.47,51000.0,32.8256,32.8339,32.8173,32.8339,51000.0
2013-12-24 12:55:00,39.47,39.47,39.41,39.43,73900.0,32.8339,32.8339,32.784,32.8006,73900.0
2013-12-26 09:30:00,39.5,39.59,39.35,39.55,58800.0,32.8589,32.9337,32.7341,32.9005,58800.0
2013-12-26 09:35:00,39.55,39.6,39.46,39.46,89600.0,32.9005,32.9421,32.8256,32.8256,89600.0
2013-12-26 09:40:00,39.44,39.48,39.4,39.47,33100.0,32.809,32.8422,32.7757,32.8339,33100.0
2013-12-26 09:45:00,39.48,39.53,39.48,39.49,21500.0,32.8422,32.8838,32.8422,32.8506,21500.0
2013-12-26 09:50:00,39.49,39.5,39.43,39.48,28600.0,32.8506,32.8589,32.8006,32.8422,28600.0
2013-12-26 09:55:00,39.47,39.47,39.4,39.41,31400.0,32.8339,32.8339,32.7757,32.784,31400.0
2013-12-26 10:00:00,39.41,39.42,39.38,39.4,30700.0,32.784,32.7923,32.759,32.7757,30700.0
2013-12-26 10:05:00,39.4,39.46,39.39,39.42,23900.0,32.7757,32.8256,32.7674,32.7923,23900.0
2013-12-26 10:10:00,39.41,39.46,39.41,39.43,28500.0,32.784,32.8256,32.784,32.8006,28500.0
2013-12-26 10:15:00,39.43,39.44,39.41,39.43,22100.0,32.8006,32.809,32.784,32.8006,22100.0
2013-12-26 10:20:00,39.43,39.44,39.41,39.44,20100.0,32.8006,32.809,32.784,32.809,20100.0
2013-12-26 10:25:00,39.43,39.45,39.4,39.44,29600.0,32.8006,32.8173,32.7757,32.809,29600.0
2013-12-26 10:30:00,39.45,39.45,39.42,39.44,10200.0,32.8173,32.8173,32.7923,32.809,10200.0
2013-12-26 10:35:00,39.44,39.5,39.43,39.48,20300.0,32.809,32.8589,32.8006,32.8422,20300.0
2013-12-26 10:40:00,39.48,39.52,39.48,39.51,19300.0,32.8422,32.8755,32.8422,32.8672,19300.0
2013-12-26 10:45:00,39.5,39.5,39.46,39.47,17200.0,32.8589,32.8589,32.8256,32.8339,17200.0
2013-12-26 10:50:00,39.47,39.52,39.47,39.51,23500.0,32.8339,32.8755,32.8339,32.8672,23500.0
2013-12-26 10:55:00,39.5,39.55,39.5,39.52,28600.0,32.8589,32.9005,32.8589,32.8755,28600.0
2013-12-26 11:00:00,39.52,39.52,39.49,39.51,17000.0,32.8755,32.8755,32.8506,32.8672,17000.0
2013-12-26 11:05:00,39.51,39.52,39.49,39.49,14600.0,32.8672,32.8755,32.8506,32.8506,14600.0
2013-12-26 11:10:00,39.49,39.53,39.49,39.52,35400.0,32.8506,32.8838,32.8506,32.8755,35400.0
2013-12-26 11:15:00,39.52,39.53,39.48,39.48,17500.0,32.8755,32.8838,32.8422,32.8422,17500.0
2013-12-26 11:20:00,39.48,39.52,39.47,39.52,10000.0,32.8422,32.8755,32.8339,32.8755,10000.0
2013-12-26 11:25:00,39.52,39.53,39.46,39.46,32500.0,32.8755,32.8838,32.8256,32.8256,32500.0
2013-12-26 11:30:00,39.46,39.5,39.46,39.49,13200.0,32.8256,32.8589,32.8256,32.8506,13200.0
2013-12-26 11:35:00,39.49,39.5,39.47,39.48,7300.0,32.8506,32.8589,32.8339,32.8422,7300.0
2013-12-26 11:40:00,39.48,39.5,39.47,39.48,7700.0,32.8422,32.8589,32.8339,32.8422,7700.0
2013-12-26 11:45:00,39.49,39.49,39.47,39.49,13700.0,32.8506,32.8506,32.8339,32.8506,13700.0
2013-12-26 11:50:00,39.49,39.51,39.48,39.49,22900.0,32.8506,32.8672,32.8422,32.8506,22900.0
2013-12-26 11:55:00,39.49,39.49,39.46,39.47,4500.0,32.8506,32.8506,32.8256,32.8339,4500.0
2013-12-26 12:00:00,39.47,39.48,39.46,39.47,9500.0,32.8339,32.8422,32.8256,32.8339,9500.0
2013-12-26 12:05:00,39.46,39.49,39.46,39.49,15100.0,32.8256,32.8506,32.8256,32.8506,15100.0
2013-12-26 12:10:00,39.49,39.51,39.49,39.49,16700.0,32.8506,32.8672,32.8506,32.8506,16700.0
2013-12-26 12:15:00,39.49,39.51,39.49,39.49,4300.0,32.8506,32.8672,32.8506,32.8506,4300.0
2013-12-26 12:20:00,39.49,39.51,39.49,39.5,9400.0,32.8506,32.8672,32.8506,32.8589,9400.0
2013-12-26 12:25:00,39.5,39.53,39.49,39.52,16700.0,32.8589,32.8838,32.8506,32.8755,16700.0
2013-12-26 12:30:00,39.52,39.54,39.51,39.51,11600.0,32.8755,32.8921,32.8672,32.8672,11600.0
2013-12-26 12:35:00,39.51,39.52,39.49,39.49,10000.0,32.8672,32.8755,32.8506,32.8506,10000.0
2013-12-26 12:40:00,39.49,39.52,39.48,39.51,9900.0,32.8506,32.8755,32.8422,32.8672,9900.0
2013-12-26 12:45:00,39.52,39.54,39.5,39.53,7900.0,32.8755,32.8921,32.8589,32.8838,7900.0
2013-12-26 12:50:00,39.53,39.53,39.5,39.51,8900.0,32.8838,32.8838,32.8589,32.8672,8900.0
2013-12-26 12:55:00,39.5,39.51,39.49,39.49,11100.0,32.8589,32.8672,32.8506,32.8506,11100.0
2013-12-26 13:00:00,39.5,39.52,39.49,39.5,8800.0,32.8589,32.8755,32.8506,32.8589,8800.0
2013-12-26 13:05:00,39.51,39.54,39.5,39.52,13400.0,32.8672,32.8921,32.8589,32.8755,13400.0
2013-12-26 13:10:00,39.52,39.54,39.51,39.52,20700.0,32.8755,32.8921,32.8672,32.8755,20700.0
2013-12-26 13:15:00,39.52,39.58,39.52,39.57,25800.0,32.8755,32.9254,32.8755,32.9171,25800.0
2013-12-26 13:20:00,39.57,39.6,39.55,39.59,18800.0,32.9171,32.9421,32.9005,32.9337,18800.0
2013-12-26 13:25:00,39.59,39.63,39.59,39.61,28800.0,32.9337,32.967,32.9337,32.9504,28800.0
2013-12-26 13:30:00,39.62,39.63,39.59,39.61,25100.0,32.9587,32.967,32.9337,32.9504,25100.0
2013-12-26 13:35:00,39.6,39.61,39.55,39.56,25000.0,32.9421,32.9504,32.9005,32.9088,25000.0
2013-12-26 13:40:00,39.56,39.56,39.52,39.53,27000.0,32.9088,32.9088,32.8755,32.8838,27000.0
2013-12-26 13:45:00,39.53,39.54,39.52,39.53,6900.0,32.8838,32.8921,32.8755,32.8838,6900.0
2013-12-26 13:50:00,39.53,39.55,39.48,39.48,92500.0,32.8838,32.9005,32.8422,32.8422,92500.0
2013-12-26 13:55:00,39.48,39.51,39.47,39.49,21000.0,32.8422,32.8672,32.8339,32.8506,21000.0
2013-12-26 14:00:00,39.48,39.52,39.48,39.52,33600.0,32.8422,32.8755,32.8422,32.8755,33600.0
2013-12-26 14:05:00,39.52,39.54,39.51,39.52,17500.0,32.8755,32.8921,32.8672,32.8755,17500.0
2013-12-26 14:10:00,39.51,39.54,39.51,39.51,13700.0,32.8672,32.8921,32.8672,32.8672,13700.0
2013-12-26 14:15:00,39.51,39.52,39.48,39.5,10500.0,32.8672,32.8755,32.8422,32.8589,10500.0
2013-12-26 14:20:00,39.5,39.52,39.49,39.5,11900.0,32.8589,32.8755,32.8506,32.8589,11900.0
2013-12-26 14:25:00,39.5,39.53,39.5,39.53,15400.0,32.8589,32.8838,32.8589,32.8838,15400.0
2013-12-26 14:30:00,39.52,39.54,39.52,39.52,17400.0,32.8755,32.8921,32.8755,32.8755,17400.0
2013-12-26 14:35:00,39.52,39.54,39.52,39.53,16400.0,32.8755,32.8921,32.8755,32.8838,16400.0
2013-12-26 14:40:00,39.53,39.53,39.51,39.51,16000.0,32.8838,32.8838,32.8672,32.8672,16000.0
2013-12-26 14:45:00,39.51,39.52,39.51,39.51,11100.0,32.8672,32.8755,32.8672,32.8672,11100.0
2013-12-26 14:50:00,39.51,39.54,39.51,39.51,16600.0,32.8672,32.8921,32.8672,32.8672,16600.0
2013-12-26 14:55:00,39.52,39.54,39.51,39.53,11800.0,32.8755,32.8921,32.8672,32.8838,11800.0
2013-12-26 15:00:00,39.53,39.54,39.53,39.53,6900.0,32.8838,32.8921,32.8838,32.8838,6900.0
2013-12-26 15:05:00,39.53,39.55,39.53,39.53,33900.0,32.8838,32.9005,32.8838,32.8838,33900.0
2013-12-26 15:10:00,39.53,39.54,39.5,39.52,24000.0,32.8838,32.8921,32.8589,32.8755,24000.0
2013-12-26 15:15:00,39.52,39.54,39.51,39.52,14300.0,32.8755,32.8921,32.8672,32.8755,14300.0
2013-12-26 15:20:00,39.52,39.53,39.51,39.52,18800.0,32.8755,32.8838,32.8672,32.8755,18800.0
2013-12-26 15:25:00,39.52,39.54,39.52,39.54,16500.0,32.8755,32.8921,32.8755,32.8921,16500.0
2013-12-26 15:30:00,39.53,39.54,39.52,39.54,30300.0,32.8838,32.8921,32.8755,32.8921,30300.0
2013-12-26 15:35:00,39.53,39.55,39.53,39.53,30500.0,32.8838,32.9005,32.8838,32.8838,30500.0
2013-12-26 15:40:00,39.53,39.55,39.53,39.55,21100.0,32.8838,32.9005,32.8838,32.9005,21100.0
2013-12-26 15:45:00,39.54,39.55,39.54,39.54,23400.0,32.8921,32.9005,32.8921,32.8921,23400.0
2013-12-26 15:50:00,39.55,39.55,39.51,39.54,123500.0,32.9005,32.9005,32.8672,32.8921,123500.0
2013-12-26 15:55:00,39.55,39.55,39.52,39.54,148900.0,32.9005,32.9005,32.8755,32.8921,148900.0
2013-12-27 09:30:00,40.11,40.12,39.89,39.94,206800.0,33.3663,33.3746,33.1833,33.2249,206800.0
2013-12-27 09:35:00,39.94,40.15,39.94,40.11,138000.0,33.2249,33.3996,33.2249,33.3663,138000.0
2013-12-27 09:40:00,40.12,40.22,40.11,40.17,66300.0,33.3746,33.4578,33.3663,33.4162,66300.0
2013-12-27 09:45:00,40.16,40.21,40.14,40.2,76700.0,33.4079,33.4495,33.3913,33.4412,76700.0
2013-12-27 09:50:00,40.18,40.21,40.12,40.15,60800.0,33.4245,33.4495,33.3746,33.3996,60800.0
2013-12-27 09:55:00,40.15,40.21,40.13,40.2,53100.0,33.3996,33.4495,33.3829,33.4412,53100.0
2013-12-27 10:00:00,40.2,40.33,40.19,40.33,174800.0,33.4412,33.5493,33.4329,33.5493,174800.0
2013-12-27 10:05:00,40.33,40.37,40.28,40.35,64400.0,33.5493,33.5826,33.5077,33.566,64400.0
2013-12-27 10:10:00,40.35,40.38,40.34,40.36,46900.0,33.566,33.5909,33.5576,33.5743,46900.0
2013-12-27 10:15:00,40.36,40.41,40.35,40.41,85400.0,33.5743,33.6159,33.566,33.6159,85400.0
2013-12-27 10:20:00,40.4,40.4,40.33,40.35,79000.0,33.6076,33.6076,33.5493,33.566,79000.0
2013-12-27 10:25:00,40.35,40.39,40.35,40.37,39000.0,33.566,33.5992,33.566,33.5826,39000.0
2013-12-27 10:30:00,40.37,40.4,40.36,40.38,71200.0,33.5826,33.6076,33.5743,33.5909,71200.0
2013-12-27 10:35:00,40.39,40.4,40.34,40.37,95400.0,33.5992,33.6076,33.5576,33.5826,95400.0
2013-12-27 10:40:00,40.36,40.37,40.3,40.32,52300.0,33.5743,33.5826,33.5244,33.541,52300.0
2013-12-27 10:45:00,40.31,40.33,40.28,40.29,52200.0,33.5327,33.5493,33.5077,33.516,52200.0
2013-12-27 10:50:00,40.3,40.31,40.27,40.29,65100.0,33.5244,33.5327,33.4994,33.516,65100.0
2013-12-27 10:55:00,40.29,40.3,40.23,40.23,47500.0,33.516,33.5244,33.4661,33.4661,47500.0
2013-12-27 11:00:00,40.23,40.27,40.23,40.23,71400.0,33.4661,33.4994,33.4661,33.4661,71400.0
2013-12-27 11:05:00,40.23,40.23,40.18,40.2,55500.0,33.4661,33.4661,33.4245,33.4412,55500.0
2013-12-27 11:10:00,40.2,40.24,40.19,40.2,49900.0,33.4412,33.4745,33.4329,33.4412,49900.0
2013-12-27 11:15:00,40.19,40.22,40.19,40.2,45500.0,33.4329,33.4578,33.4329,33.4412,45500.0
2013-12-27 11:20:00,40.19,40.2,40.13,40.13,34600.0,33.4329,33.4412,33.3829,33.3829,34600.0
2013-12-27 11:25:00,40.13,40.2,40.13,40.19,51900.0,33.3829,33.4412,33.3829,33.4329,51900.0
2013-12-27 11:30:00,40.2,40.27,40.2,40.26,31700.0,33.4412,33.4994,33.4412,33.4911,31700.0
2013-12-27 11:35:00,40.27,40.29,40.18,40.19,46800.0,33.4994,33.516,33.4245,33.4329,46800.0
2013-12-27 11:40:00,40.19,40.23,40.18,40.2,46400.0,33.4329,33.4661,33.4245,33.4412,46400.0
2013-12-27 11:45:00,40.2,40.2,40.18,40.19,10600.0,33.4412,33.4412,33.4245,33.4329,10600.0
2013-12-27 11:50:00,40.18,40.2,40.17,40.18,41000.0,33.4245,33.4412,33.4162,33.4245,41000.0
2013-12-27 11:55:00,40.16,40.2,40.15,40.19,39300.0,33.4079,33.4412,33.3996,33.4329,39300.0
2013-12-27 12:00:00,40.19,40.19,40.14,40.16,28000.0,33.4329,33.4329,33.3913,33.4079,28000.0
2013-12-27 12:05:00,40.16,40.17,40.15,40.15,13800.0,33.4079,33.4162,33.3996,33.3996,13800.0
2013-12-27 12:10:00,40.15,40.19,40.15,40.19,21800.0,33.3996,33.4329,33.3996,33.4329,21800.0
2013-12-27 12:15:00,40.18,40.19,40.14,40.16,22100.0,33.4245,33.4329,33.3913,33.4079,22100.0
2013-12-27 12:20:00,40.16,40.19,40.16,40.18,30800.0,33.4079,33.4329,33.4079,33.4245,30800.0
2013-12-27 12:25:00,40.17,40.19,40.16,40.18,16200.0,33.4162,33.4329,33.4079,33.4245,16200.0
2013-12-27 12:30:00,40.18,40.18,40.15,40.15,24000.0,33.4245,33.4245,33.3996,33.3996,24000.0
2013-12-27 12:35:00,40.14,40.15,40.11,40.13,14400.0,33.3913,33.3996,33.3663,33.3829,14400.0
2013-12-27 12:40:00,40.13,40.13,40.09,40.09,17700.0,33.3829,33.3829,33.3497,33.3497,17700.0
2013-12-27 12:45:00,40.09,40.11,40.09,40.1,33100.0,33.3497,33.3663,33.3497,33.358,33100.0
2013-12-27 12:50:00,40.11,40.11,40.08,40.08,19500.0,33.3663,33.3663,33.3414,33.3414,19500.0
2013-12-27 12:55:00,40.08,40.1,40.08,40.09,27600.0,33.3414,33.358,33.3414,33.3497,27600.0
2013-12-27 13:00:00,40.09,40.1,40.09,40.1,44600.0,33.3497,33.358,33.3497,33.358,44600.0
2013-12-27 13:05:00,40.09,40.1,40.09,40.09,30400.0,33.3497,33.358,33.3497,33.3497,30400.0
2013-12-27 13:10:00,40.1,40.1,40.09,40.09,36300.0,33.358,33.358,33.3497,33.3497,36300.0
2013-12-27 13:15:00,40.1,40.1,40.08,40.09,10000.0,33.358,33.358,33.3414,33.3497,10000.0
2013-12-27 13:20:00,40.08,40.1,40.08,40.1,37600.0,33.3414,33.358,33.3414,33.358,37600.0
2013-12-27 13:25:00,40.09,40.11,40.08,40.09,42300.0,33.3497,33.3663,33.3414,33.3497,42300.0
2013-12-27 13:30:00,40.09,40.1,40.08,40.08,21400.0,33.3497,33.358,33.3414,33.3414,21400.0
2013-12-27 13:35:00,40.07,40.09,40.06,40.08,34900.0,33.333,33.3497,33.3247,33.3414,34900.0
2013-12-27 13:40:00,40.09,40.09,40.06,40.06,10200.0,33.3497,33.3497,33.3247,33.3247,10200.0
2013-12-27 13:45:00,40.06,40.06,40.03,40.03,18300.0,33.3247,33.3247,33.2998,33.2998,18300.0
2013-12-27 13:50:00,40.03,40.04,40.01,40.02,83400.0,33.2998,33.3081,33.2831,33.2914,83400.0
2013-12-27 13:55:00,40.03,40.04,40.0,40.0,49600.0,33.2998,33.3081,33.2748,33.2748,49600.0
2013-12-27 14:00:00,40.0,40.03,40.0,40.01,37100.0,33.2748,33.2998,33.2748,33.2831,37100.0
2013-12-27 14:05:00,40.01,40.03,40.0,40.02,39900.0,33.2831,33.2998,33.2748,33.2914,39900.0
2013-12-27 14:10:00,40.02,40.04,40.01,40.01,20200.0,33.2914,33.3081,33.2831,33.2831,20200.0
2013-12-27 14:15:00,40.01,40.01,39.91,39.92,100800.0,33.2831,33.2831,33.1999,33.2083,100800.0
2013-12-27 14:20:00,39.92,39.94,39.9,39.92,69800.0,33.2083,33.2249,33.1916,33.2083,69800.0
2013-12-27 14:25:00,39.93,39.95,39.91,39.93,89400.0,33.2166,33.2332,33.1999,33.2166,89400.0
2013-12-27 14:30:00,39.93,39.95,39.91,39.93,21400.0,33.2166,33.2332,33.1999,33.2166,21400.0
2013-12-27 14:35:00,39.93,39.93,39.9,39.9,22100.0,33.2166,33.2166,33.1916,33.1916,22100.0
2013-12-27 14:40:00,39.9,39.92,39.89,39.92,28100.0,33.1916,33.2083,33.1833,33.2083,28100.0
2013-12-27 14:45:00,39.92,39.99,39.91,39.98,29800.0,33.2083,33.2665,33.1999,33.2582,29800.0
2013-12-27 14:50:00,39.98,40.01,39.95,39.96,45100.0,33.2582,33.2831,33.2332,33.2415,45100.0
2013-12-27 14:55:00,39.95,39.97,39.92,39.92,22800.0,33.2332,33.2498,33.2083,33.2083,22800.0
2013-12-27 15:00:00,39.93,39.95,39.9,39.95,32000.0,33.2166,33.2332,33.1916,33.2332,32000.0
2013-12-27 15:05:00,39.95,39.95,39.91,39.92,25100.0,33.2332,33.2332,33.1999,33.2083,25100.0
2013-12-27 15:10:00,39.91,39.92,39.87,39.87,26000.0,33.1999,33.2083,33.1667,33.1667,26000.0
2013-12-27 15:15:00,39.87,39.88,39.82,39.82,52400.0,33.1667,33.175,33.1251,33.1251,52400.0
2013-12-27 15:20:00,39.83,39.88,39.82,39.88,47600.0,33.1334,33.175,33.1251,33.175,47600.0
2013-12-27 15:25:00,39.88,39.89,39.87,39.89,30400.0,33.175,33.1833,33.1667,33.1833,30400.0
2013-12-27 15:30:00,39.89,39.9,39.86,39.89,133400.0,33.1833,33.1916,33.1583,33.1833,133400.0
2013-12-27 15:35:00,39.89,39.89,39.87,39.87,26000.0,33.1833,33.1833,33.1667,33.1667,26000.0
2013-12-27 15:40:00,39.87,39.91,39.87,39.91,190400.0,33.1667,33.1999,33.1667,33.1999,190400.0
2013-12-27 15:45:00,39.91,39.92,39.9,39.9,81700.0,33.1999,33.2083,33.1916,33.1916,81700.0
2013-12-27 15:50:00,39.91,39.92,39.9,39.91,62900.0,33.1999,33.2083,33.1916,33.1999,62900.0
2013-12-27 15:55:00,39.92,39.92,39.88,39.9,144700.0,33.2083,33.2083,33.175,33.1916,144700.0
2013-12-30 09:30:00,40.06,40.13,40.02,40.04,111700.0,33.3247,33.3829,33.2914,33.3081,111700.0
2013-12-30 09:35:00,40.03,40.04,39.9,39.93,109200.0,33.2998,33.3081,33.1916,33.2166,109200.0
2013-12-30 09:40:00,39.94,39.95,39.91,39.91,67800.0,33.2249,33.2332,33.1999,33.1999,67800.0
2013-12-30 09:45:00,39.92,39.93,39.84,39.85,69700.0,33.2083,33.2166,33.1417,33.15,69700.0
2013-12-30 09:50:00,39.85,39.89,39.82,39.85,72100.0,33.15,33.1833,33.1251,33.15,72100.0
2013-12-30 09:55:00,39.86,39.89,39.86,39.88,32400.0,33.1583,33.1833,33.1583,33.175,32400.0
2013-12-30 10:00:00,39.87,39.92,39.84,39.84,73900.0,33.1667,33.2083,33.1417,33.1417,73900.0
2013-12-30 10:05:00,39.84,39.84,39.8,39.81,40000.0,33.1417,33.1417,33.1084,33.1168,40000.0
2013-12-30 10:10:00,39.8,39.88,39.8,39.86,40300.0,33.1084,33.175,33.1084,33.1583,40300.0
2013-12-30 10:15:00,39.87,39.89,39.83,39.83,22800.0,33.1667,33.1833,33.1334,33.1334,22800.0
2013-12-30 10:20:00,39.83,39.84,39.82,39.82,12900.0,33.1334,33.1417,33.1251,33.1251,12900.0
2013-12-30 10:25:00,39.82,39.88,39.82,39.88,22600.0,33.1251,33.175,33.1251,33.175,22600.0
2013-12-30 10:30:00,39.87,39.88,39.86,39.86,11300.0,33.1667,33.175,33.1583,33.1583,11300.0
2013-12-30 10:35:00,39.86,39.9,39.86,39.9,23800.0,33.1583,33.1916,33.1583,33.1916,23800.0
2013-12-30 10:40:00,39.89,39.9,39.87,39.89,38200.0,33.1833,33.1916,33.1667,33.1833,38200.0
2013-12-30 10:45:00,39.9,39.9,39.88,39.9,22400.0,33.1916,33.1916,33.175,33.1916,22400.0
2013-12-30 10:50:00,39.89,39.96,39.89,39.94,182800.0,33.1833,33.2415,33.1833,33.2249,182800.0
2013-12-30 10:55:00,39.94,39.95,39.9,39.91,57000.0,33.2249,33.2332,33.1916,33.1999,57000.0
2013-12-30 11:00:00,39.92,39.95,39.91,39.92,70800.0,33.2083,33.2332,33.1999,33.2083,70800.0
2013-12-30 11:05:00,39.91,39.92,39.86,39.87,77700.0,33.1999,33.2083,33.1583,33.1667,77700.0
2013-12-30 11:10:00,39.88,39.9,39.87,39.89,39500.0,33.175,33.1916,33.1667,33.1833,39500.0
2013-12-30 11:15:00,39.89,39.92,39.85,39.87,86600.0,33.1833,33.2083,33.15,33.1667,86600.0
2013-12-30 11:20:00,39.88,39.92,39.86,39.88,97400.0,33.175,33.2083,33.1583,33.175,97400.0
2013-12-30 11:25:00,39.89,39.89,39.84,39.84,43500.0,33.1833,33.1833,33.1417,33.1417,43500.0
2013-12-30 11:30:00,39.84,39.84,39.79,39.81,43400.0,33.1417,33.1417,33.1001,33.1168,43400.0
2013-12-30 11:35:00,39.81,39.86,39.81,39.82,19100.0,33.1168,33.1583,33.1168,33.1251,19100.0
2013-12-30 11:40:00,39.82,39.84,39.8,39.82,18500.0,33.1251,33.1417,33.1084,33.1251,18500.0
2013-12-30 11:45:00,39.81,39.85,39.81,39.84,25600.0,33.1168,33.15,33.1168,33.1417,25600.0
2013-12-30 11:50:00,39.84,39.89,39.84,39.87,51800.0,33.1417,33.1833,33.1417,33.1667,51800.0
2013-12-30 11:55:00,39.87,39.91,39.85,39.91,42100.0,33.1667,33.1999,33.15,33.1999,42100.0
2013-12-30 12:00:00,39.9,39.94,39.89,39.94,18300.0,33.1916,33.2249,33.1833,33.2249,18300.0
2013-12-30 12:05:00,39.93,39.97,39.93,39.94,28000.0,33.2166,33.2498,33.2166,33.2249,28000.0
2013-12-30 12:10:00,39.94,39.95,39.92,39.93,14000.0,33.2249,33.2332,33.2083,33.2166,14000.0
2013-12-30 12:15:00,39.94,39.97,39.93,39.93,15700.0,33.2249,33.2498,33.2166,33.2166,15700.0
2013-12-30 12:20:00,39.94,39.95,39.93,39.93,19300.0,33.2249,33.2332,33.2166,33.2166,19300.0
2013-12-30 12:25:00,39.93,39.95,39.93,39.95,17800.0,33.2166,33.2332,33.2166,33.2332,17800.0
2013-12-30 12:30:00,39.95,39.96,39.94,39.95,16600.0,33.2332,33.2415,33.2249,33.2332,16600.0
2013-12-30 12:35:00,39.94,39.96,39.93,39.95,25000.0,33.2249,33.2415,33.2166,33.2332,25000.0
2013-12-30 12:40:00,39.94,39.97,39.94,39.97,21600.0,33.2249,33.2498,33.2249,33.2498,21600.0
2013-12-30 12:45:00,39.97,40.0,39.96,39.99,19200.0,33.2498,33.2748,33.2415,33.2665,19200.0
2013-12-30 12:50:00,40.0,40.02,39.99,40.02,11500.0,33.2748,33.2914,33.2665,33.2914,11500.0
2013-12-30 12:55:00,40.02,40.08,40.02,40.08,26400.0,33.2914,33.3414,33.2914,33.3414,26400.0
2013-12-30 13:00:00,40.08,40.08,40.04,40.06,46500.0,33.3414,33.3414,33.3081,33.3247,46500.0
2013-12-30 13:05:00,40.06,40.13,40.06,40.13,20300.0,33.3247,33.3829,33.3247,33.3829,20300.0
2013-12-30 13:10:00,40.14,40.17,40.12,40.16,30800.0,33.3913,33.4162,33.3746,33.4079,30800.0
2013-12-30 13:15:00,40.16,40.18,40.13,40.14,28300.0,33.4079,33.4245,33.3829,33.3913,28300.0
2013-12-30 13:20:00,40.13,40.14,40.11,40.12,13300.0,33.3829,33.3913,33.3663,33.3746,13300.0
2013-12-30 13:25:00,40.11,40.14,40.07,40.14,25600.0,33.3663,33.3913,33.333,33.3913,25600.0
2013-12-30 13:30:00,40.14,40.15,40.12,40.12,14700.0,33.3913,33.3996,33.3746,33.3746,14700.0
2013-12-30 13:35:00,40.12,40.12,40.08,40.09,13400.0,33.3746,33.3746,33.3414,33.3497,13400.0
2013-12-30 13:40:00,40.09,40.13,40.07,40.13,18200.0,33.3497,33.3829,33.333,33.3829,18200.0
2013-12-30 13:45:00,40.13,40.14,40.11,40.11,16200.0,33.3829,33.3913,33.3663,33.3663,16200.0
2013-12-30 13:50:00,40.11,40.15,40.11,40.15,14600.0,33.3663,33.3996,33.3663,33.3996,14600.0
2013-12-30 13:55:00,40.14,40.15,40.13,40.13,9400.0,33.3913,33.3996,33.3829,33.3829,9400.0
2013-12-30 14:00:00,40.13,40.15,40.09,40.11,27600.0,33.3829,33.3996,33.3497,33.3663,27600.0
2013-12-30 14:05:00,40.12,40.13,40.05,40.06,53800.0,33.3746,33.3829,33.3164,33.3247,53800.0
2013-12-30 14:10:00,40.07,40.09,40.06,40.08,8300.0,33.333,33.3497,33.3247,33.3414,8300.0
2013-12-30 14:15:00,40.08,40.09,40.05,40.07,11000.0,33.3414,33.3497,33.3164,33.333,11000.0
2013-12-30 14:20:00,40.06,40.08,40.05,40.06,18500.0,33.3247,33.3414,33.3164,33.3247,18500.0
2013-12-30 14:25:00,40.07,40.07,40.05,40.05,10100.0,33.333,33.333,33.3164,33.3164,10100.0
2013-12-30 14:30:00,40.05,40.1,40.05,40.1,24300.0,33.3164,33.358,33.3164,33.358,24300.0
2013-12-30 14:35:00,40.1,40.13,40.1,40.13,13300.0,33.358,33.3829,33.358,33.3829,13300.0
2013-12-30 14:40:00,40.14,40.14,40.1,40.1,8900.0,33.3913,33.3913,33.358,33.358,8900.0
2013-12-30 14:45:00,40.1,40.11,40.07,40.08,30500.0,33.358,33.3663,33.333,33.3414,30500.0
2013-12-30 14:50:00,40.08,40.09,40.07,40.07,7300.0,33.3414,33.3497,33.333,33.333,7300.0
2013-12-30 14:55:00,40.08,40.1,40.07,40.09,37500.0,33.3414,33.358,33.333,33.3497,37500.0
2013-12-30 15:00:00,40.1,40.14,40.09,40.14,20400.0,33.358,33.3913,33.3497,33.3913,20400.0
2013-12-30 15:05:00,40.14,40.14,40.09,40.09,19200.0,33.3913,33.3913,33.3497,33.3497,19200.0
2013-12-30 15:10:00,40.1,40.1,40.08,40.09,10100.0,33.358,33.358,33.3414,33.3497,10100.0
2013-12-30 15:15:00,40.09,40.09,40.03,40.04,55000.0,33.3497,33.3497,33.2998,33.3081,55000.0
2013-12-30 15:20:00,40.05,40.05,40.04,40.04,35500.0,33.3164,33.3164,33.3081,33.3081,35500.0
2013-12-30 15:25:00,40.05,40.09,40.05,40.09,20500.0,33.3164,33.3497,33.3164,33.3497,20500.0
2013-12-30 15:30:00,40.09,40.09,40.08,40.09,13700.0,33.3497,33.3497,33.3414,33.3497,13700.0
2013-12-30 15:35:00,40.09,40.09,40.08,40.08,21900.0,33.3497,33.3497,33.3414,33.3414,21900.0
2013-12-30 15:40:00,40.08,40.11,40.08,40.11,46900.0,33.3414,33.3663,33.3414,33.3663,46900.0
2013-12-30 15:45:00,40.1,40.1,40.07,40.09,151100.0,33.358,33.358,33.333,33.3497,151100.0
2013-12-30 15:50:00,40.1,40.11,40.09,40.1,73000.0,33.358,33.3663,33.3497,33.358,73000.0
2013-12-30 15:55:00,40.11,40.15,40.1,40.15,125100.0,33.3663,33.3996,33.358,33.3996,125100.0
2013-12-31 09:30:00,40.17,40.33,40.17,40.29,47700.0,33.4162,33.5493,33.4162,33.516,47700.0
2013-12-31 09:35:00,40.28,40.39,40.28,40.35,33500.0,33.5077,33.5992,33.5077,33.566,33500.0
2013-12-31 09:40:00,40.35,40.36,40.35,40.35,23100.0,33.566,33.5743,33.566,33.566,23100.0
2013-12-31 09:45:00,40.35,40.39,40.35,40.35,54300.0,33.566,33.5992,33.566,33.566,54300.0
2013-12-31 09:50:00,40.36,40.47,40.35,40.45,73800.0,33.5743,33.6658,33.566,33.6491,73800.0
2013-12-31 09:55:00,40.45,40.45,40.42,40.44,14600.0,33.6491,33.6491,33.6242,33.6408,14600.0
2013-12-31 10:00:00,40.43,40.44,40.4,40.41,23300.0,33.6325,33.6408,33.6076,33.6159,23300.0
2013-12-31 10:05:00,40.41,40.42,40.35,40.36,25400.0,33.6159,33.6242,33.566,33.5743,25400.0
2013-12-31 10:10:00,40.36,40.39,40.35,40.35,24300.0,33.5743,33.5992,33.566,33.566,24300.0
2013-12-31 10:15:00,40.35,40.36,40.29,40.29,53000.0,33.566,33.5743,33.516,33.516,53000.0
2013-12-31 10:20:00,40.29,40.32,40.27,40.3,36600.0,33.516,33.541,33.4994,33.5244,36600.0
2013-12-31 10:25:00,40.31,40.32,40.28,40.28,16600.0,33.5327,33.541,33.5077,33.5077,16600.0
2013-12-31 10:30:00,40.28,40.29,40.26,40.27,18200.0,33.5077,33.516,33.4911,33.4994,18200.0
2013-12-31 10:35:00,40.26,40.28,40.26,40.27,24500.0,33.4911,33.5077,33.4911,33.4994,24500.0
2013-12-31 10:40:00,40.27,40.32,40.27,40.3,15200.0,33.4994,33.541,33.4994,33.5244,15200.0
2013-12-31 10:45:00,40.29,40.3,40.27,40.28,13100.0,33.516,33.5244,33.4994,33.5077,13100.0
2013-12-31 10:50:00,40.28,40.29,40.25,40.27,19100.0,33.5077,33.516,33.4828,33.4994,19100.0
2013-12-31 10:55:00,40.26,40.27,40.22,40.22,19900.0,33.4911,33.4994,33.4578,33.4578,19900.0
2013-12-31 11:00:00,40.23,40.26,40.23,40.26,45000.0,33.4661,33.4911,33.4661,33.4911,45000.0
2013-12-31 11:05:00,40.26,40.3,40.25,40.3,26100.0,33.4911,33.5244,33.4828,33.5244,26100.0
2013-12-31 11:10:00,40.3,40.33,40.27,40.28,31200.0,33.5244,33.5493,33.4994,33.5077,31200.0
2013-12-31 11:15:00,40.27,40.3,40.26,40.3,24500.0,33.4994,33.5244,33.4911,33.5244,24500.0
2013-12-31 11:20:00,40.3,40.31,40.29,40.29,16200.0,33.5244,33.5327,33.516,33.516,16200.0
2013-12-31 11:25:00,40.29,40.3,40.25,40.3,15100.0,33.516,33.5244,33.4828,33.5244,15100.0
2013-12-31 11:30:00,40.31,40.31,40.28,40.29,16400.0,33.5327,33.5327,33.5077,33.516,16400.0
2013-12-31 11:35:00,40.28,40.3,40.28,40.28,11300.0,33.5077,33.5244,33.5077,33.5077,11300.0
2013-12-31 11:40:00,40.29,40.29,40.28,40.28,4300.0,33.516,33.516,33.5077,33.5077,4300.0
2013-12-31 11:45:00,40.29,40.29,40.28,40.28,9500.0,33.516,33.516,33.5077,33.5077,9500.0
2013-12-31 11:50:00,40.29,40.31,40.29,40.3,25800.0,33.516,33.5327,33.516,33.5244,25800.0
2013-12-31 11:55:00,40.31,40.31,40.3,40.3,8600.0,33.5327,33.5327,33.5244,33.5244,8600.0
2013-12-31 12:00:00,40.31,40.33,40.3,40.33,21800.0,33.5327,33.5493,33.5244,33.5493,21800.0
2013-12-31 12:05:00,40.34,40.34,40.3,40.3,33300.0,33.5576,33.5576,33.5244,33.5244,33300.0
2013-12-31 12:10:00,40.31,40.31,40.28,40.28,22400.0,33.5327,33.5327,33.5077,33.5077,22400.0
2013-12-31 12:15:00,40.28,40.29,40.27,40.27,7400.0,33.5077,33.516,33.4994,33.4994,7400.0
2013-12-31 12:20:00,40.27,40.28,40.24,40.24,23100.0,33.4994,33.5077,33.4745,33.4745,23100.0
2013-12-31 12:25:00,40.23,40.23,40.17,40.21,83300.0,33.4661,33.4661,33.4162,33.4495,83300.0
2013-12-31 12:30:00,40.22,40.23,40.2,40.22,36000.0,33.4578,33.4661,33.4412,33.4578,36000.0
2013-12-31 12:35:00,40.23,40.24,40.21,40.22,17200.0,33.4661,33.4745,33.4495,33.4578,17200.0
2013-12-31 12:40:00,40.22,40.22,40.15,40.15,45200.0,33.4578,33.4578,33.3996,33.3996,45200.0
2013-12-31 12:45:00,40.15,40.17,40.12,40.13,49400.0,33.3996,33.4162,33.3746,33.3829,49400.0
2013-12-31 12:50:00,40.13,40.19,40.12,40.18,38000.0,33.3829,33.4329,33.3746,33.4245,38000.0
2013-12-31 12:55:00,40.19,40.22,40.19,40.21,18700.0,33.4329,33.4578,33.4329,33.4495,18700.0
2013-12-31 13:00:00,40.21,40.21,40.15,40.15,34200.0,33.4495,33.4495,33.3996,33.3996,34200.0
2013-12-31 13:05:00,40.15,40.16,40.11,40.12,16200.0,33.3996,33.4079,33.3663,33.3746,16200.0
2013-12-31 13:10:00,40.12,40.16,40.12,40.15,30600.0,33.3746,33.4079,33.3746,33.3996,30600.0
2013-12-31 13:15:00,40.15,40.17,40.15,40.15,11600.0,33.3996,33.4162,33.3996,33.3996,11600.0
2013-12-31 13:20:00,40.16,40.17,40.15,40.16,21000.0,33.4079,33.4162,33.3996,33.4079,21000.0
2013-12-31 13:25:00,40.16,40.16,40.13,40.14,17300.0,33.4079,33.4079,33.3829,33.3913,17300.0
2013-12-31 13:30:00,40.13,40.17,40.13,40.16,20700.0,33.3829,33.4162,33.3829,33.4079,20700.0
2013-12-31 13:35:00,40.16,40.18,40.15,40.16,15300.0,33.4079,33.4245,33.3996,33.4079,15300.0
2013-12-31 13:40:00,40.16,40.18,40.16,40.18,20700.0,33.4079,33.4245,33.4079,33.4245,20700.0
2013-12-31 13:45:00,40.17,40.18,40.16,40.16,19900.0,33.4162,33.4245,33.4079,33.4079,19900.0
2013-12-31 13:50:00,40.15,40.16,40.15,40.15,16200.0,33.3996,33.4079,33.3996,33.3996,16200.0
2013-12-31 13:55:00,40.15,40.15,40.09,40.11,71000.0,33.3996,33.3996,33.3497,33.3663,71000.0
2013-12-31 14:00:00,40.11,40.11,40.05,40.06,35100.0,33.3663,33.3663,33.3164,33.3247,35100.0
2013-12-31 14:05:00,40.06,40.09,40.06,40.09,20600.0,33.3247,33.3497,33.3247,33.3497,20600.0
2013-12-31 14:10:00,40.08,40.1,40.05,40.07,23700.0,33.3414,33.358,33.3164,33.333,23700.0
2013-12-31 14:15:00,40.08,40.08,40.06,40.08,28800.0,33.3414,33.3414,33.3247,33.3414,28800.0
2013-12-31 14:20:00,40.08,40.09,40.07,40.08,29600.0,33.3414,33.3497,33.333,33.3414,29600.0
2013-12-31 14:25:00,40.08,40.08,40.04,40.05,18500.0,33.3414,33.3414,33.3081,33.3164,18500.0
2013-12-31 14:30:00,40.06,40.06,40.04,40.06,32500.0,33.3247,33.3247,33.3081,33.3247,32500.0
2013-12-31 14:35:00,40.06,40.06,40.01,40.02,31800.0,33.3247,33.3247,33.2831,33.2914,31800.0
2013-12-31 14:40:00,40.02,40.06,40.01,40.02,33600.0,33.2914,33.3247,33.2831,33.2914,33600.0
2013-12-31 14:45:00,40.02,40.03,39.98,39.99,36500.0,33.2914,33.2998,33.2582,33.2665,36500.0
2013-12-31 14:50:00,40.0,40.0,39.97,39.98,29700.0,33.2748,33.2748,33.2498,33.2582,29700.0
2013-12-31 14:55:00,39.97,39.98,39.95,39.97,39200.0,33.2498,33.2582,33.2332,33.2498,39200.0
2013-12-31 15:00:00,39.97,39.99,39.97,39.99,15100.0,33.2498,33.2665,33.2498,33.2665,15100.0
2013-12-31 15:05:00,39.99,40.03,39.98,40.02,33000.0,33.2665,33.2998,33.2582,33.2914,33000.0
2013-12-31 15:10:00,40.02,40.04,40.0,40.0,25700.0,33.2914,33.3081,33.2748,33.2748,25700.0
2013-12-31 15:15:00,40.0,40.03,40.0,40.02,39200.0,33.2748,33.2998,33.2748,33.2914,39200.0
2013-12-31 15:20:00,40.02,40.07,40.02,40.07,12400.0,33.2914,33.333,33.2914,33.333,12400.0
2013-12-31 15:25:00,40.08,40.08,40.03,40.04,29100.0,33.3414,33.3414,33.2998,33.3081,29100.0
2013-12-31 15:30:00,40.05,40.11,40.05,40.09,24500.0,33.3164,33.3663,33.3164,33.3497,24500.0
2013-12-31 15:35:00,40.1,40.12,40.08,40.09,23200.0,33.358,33.3746,33.3414,33.3497,23200.0
2013-12-31 15:40:00,40.09,40.13,40.07,40.11,32800.0,33.3497,33.3829,33.333,33.3663,32800.0
2013-12-31 15:45:00,40.12,40.21,40.12,40.17,62800.0,33.3746,33.4495,33.3746,33.4162,62800.0
2013-12-31 15:50:00,40.17,40.2,40.16,40.19,37400.0,33.4162,33.4412,33.4079,33.4329,37400.0
2013-12-31 15:55:00,40.19,40.2,40.11,40.17,172000.0,33.4329,33.4412,33.3663,33.4162,172000.0
2014-01-02 09:30:00,39.6,39.84,39.6,39.84,151800.0,32.9421,33.1417,32.9421,33.1417,151800.0
2014-01-02 09:35:00,39.83,39.9,39.81,39.87,58600.0,33.1334,33.1916,33.1168,33.1667,58600.0
2014-01-02 09:40:00,39.88,39.92,39.83,39.89,50600.0,33.175,33.2083,33.1334,33.1833,50600.0
2014-01-02 09:45:00,39.89,39.97,39.89,39.93,38200.0,33.1833,33.2498,33.1833,33.2166,38200.0
2014-01-02 09:50:00,39.91,39.92,39.81,39.85,40200.0,33.1999,33.2083,33.1168,33.15,40200.0
2014-01-02 09:55:00,39.85,39.95,39.82,39.92,28200.0,33.15,33.2332,33.1251,33.2083,28200.0
2014-01-02 10:00:00,39.91,39.94,39.85,39.88,29000.0,33.1999,33.2249,33.15,33.175,29000.0
2014-01-02 10:05:00,39.89,39.91,39.86,39.87,34000.0,33.1833,33.1999,33.1583,33.1667,34000.0
2014-01-02 10:10:00,39.86,39.93,39.86,39.9,10100.0,33.1583,33.2166,33.1583,33.1916,10100.0
2014-01-02 10:15:00,39.9,39.94,39.88,39.92,17000.0,33.1916,33.2249,33.175,33.2083,17000.0
2014-01-02 10:20:00,39.94,39.99,39.85,39.85,50100.0,33.2249,33.2665,33.15,33.15,50100.0
2014-01-02 10:25:00,39.85,39.96,39.85,39.9,20900.0,33.15,33.2415,33.15,33.1916,20900.0
2014-01-02 10:30:00,39.91,39.92,39.88,39.91,14900.0,33.1999,33.2083,33.175,33.1999,14900.0
2014-01-02 10:35:00,39.92,39.92,39.85,39.87,31700.0,33.2083,33.2083,33.15,33.1667,31700.0
2014-01-02 10:40:00,39.87,39.98,39.87,39.97,14800.0,33.1667,33.2582,33.1667,33.2498,14800.0
2014-01-02 10:45:00,39.96,39.96,39.92,39.92,17100.0,33.2415,33.2415,33.2083,33.2083,17100.0
2014-01-02 10:50:00,39.92,39.93,39.86,39.87,24800.0,33.2083,33.2166,33.1583,33.1667,24800.0
2014-01-02 10:55:00,39.86,39.89,39.86,39.88,32200.0,33.1583,33.1833,33.1583,33.175,32200.0
2014-01-02 11:00:00,39.88,39.89,39.8,39.81,49600.0,33.175,33.1833,33.1084,33.1168,49600.0
2014-01-02 11:05:00,39.81,39.85,39.8,39.85,46800.0,33.1168,33.15,33.1084,33.15,46800.0
2014-01-02 11:10:00,39.85,39.85,39.78,39.79,64500.0,33.15,33.15,33.0918,33.1001,64500.0
2014-01-02 11:15:00,39.79,39.89,39.78,39.85,52900.0,33.1001,33.1833,33.0918,33.15,52900.0
2014-01-02 11:20:00,39.85,39.88,39.81,39.81,22500.0,33.15,33.175,33.1168,33.1168,22500.0
2014-01-02 11:25:00,39.81,39.82,39.73,39.74,32500.0,33.1168,33.1251,33.0502,33.0585,32500.0
2014-01-02 11:30:00,39.75,39.84,39.75,39.81,50400.0,33.0668,33.1417,33.0668,33.1168,50400.0
2014-01-02 11:35:00,39.81,39.85,39.81,39.84,21100.0,33.1168,33.15,33.1168,33.1417,21100.0
2014-01-02 11:40:00,39.83,39.89,39.83,39.89,8800.0,33.1334,33.1833,33.1334,33.1833,8800.0
2014-01-02 11:45:00,39.88,39.9,39.87,39.88,33400.0,33.175,33.1916,33.1667,33.175,33400.0
2014-01-02 11:50:00,39.87,39.88,39.79,39.84,36200.0,33.1667,33.175,33.1001,33.1417,36200.0
2014-01-02 11:55:00,39.85,39.87,39.81,39.82,43100.0,33.15,33.1667,33.1168,33.1251,43100.0
2014-01-02 12:00:00,39.83,39.88,39.83,39.87,23100.0,33.1334,33.175,33.1334,33.1667,23100.0
2014-01-02 12:05:00,39.86,39.92,39.85,39.92,29500.0,33.1583,33.2083,33.15,33.2083,29500.0
2014-01-02 12:10:00,39.91,39.94,39.86,39.87,16400.0,33.1999,33.2249,33.1583,33.1667,16400.0
2014-01-02 12:15:00,39.87,39.88,39.82,39.83,9500.0,33.1667,33.175,33.1251,33.1334,9500.0
2014-01-02 12:20:00,39.82,39.87,39.81,39.87,39300.0,33.1251,33.1667,33.1168,33.1667,39300.0
2014-01-02 12:25:00,39.86,39.86,39.79,39.8,23600.0,33.1583,33.1583,33.1001,33.1084,23600.0
2014-01-02 12:30:00,39.8,39.87,39.79,39.87,26700.0,33.1084,33.1667,33.1001,33.1667,26700.0
2014-01-02 12:35:00,39.87,39.92,39.84,39.92,21800.0,33.1667,33.2083,33.1417,33.2083,21800.0
2014-01-02 12:40:00,39.92,39.92,39.84,39.87,18100.0,33.2083,33.2083,33.1417,33.1667,18100.0
2014-01-02 12:45:00,39.88,39.89,39.86,39.87,7100.0,33.175,33.1833,33.1583,33.1667,7100.0
2014-01-02 12:50:00,39.87,39.9,39.84,39.9,14100.0,33.1667,33.1916,33.1417,33.1916,14100.0
2014-01-02 12:55:00,39.9,39.96,39.9,39.95,20900.0,33.1916,33.2415,33.1916,33.2332,20900.0
2014-01-02 13:00:00,39.95,39.96,39.94,39.95,17200.0,33.2332,33.2415,33.2249,33.2332,17200.0
2014-01-02 13:05:00,39.95,39.96,39.9,39.91,14200.0,33.2332,33.2415,33.1916,33.1999,14200.0
2014-01-02 13:10:00,39.91,39.93,39.91,39.93,4600.0,33.1999,33.2166,33.1999,33.2166,4600.0
2014-01-02 13:15:00,39.93,39.93,39.88,39.88,27900.0,33.2166,33.2166,33.175,33.175,27900.0
2014-01-02 13:20:00,39.89,39.89,39.86,39.88,20800.0,33.1833,33.1833,33.1583,33.175,20800.0
2014-01-02 13:25:00,39.87,39.89,39.85,39.88,7800.0,33.1667,33.1833,33.15,33.175,7800.0
2014-01-02 13:30:00,39.87,39.88,39.83,39.84,23700.0,33.1667,33.175,33.1334,33.1417,23700.0
2014-01-02 13:35:00,39.84,39.92,39.84,39.88,49900.0,33.1417,33.2083,33.1417,33.175,49900.0
2014-01-02 13:40:00,39.87,39.88,39.81,39.88,32700.0,33.1667,33.175,33.1168,33.175,32700.0
2014-01-02 13:45:00,39.87,39.91,39.83,39.84,37800.0,33.1667,33.1999,33.1334,33.1417,37800.0
2014-01-02 13:50:00,39.84,39.91,39.84,39.86,37800.0,33.1417,33.1999,33.1417,33.1583,37800.0
2014-01-02 13:55:00,39.86,39.95,39.86,39.95,21100.0,33.1583,33.2332,33.1583,33.2332,21100.0
2014-01-02 14:00:00,39.96,39.97,39.92,39.95,48900.0,33.2415,33.2498,33.2083,33.2332,48900.0
2014-01-02 14:05:00,39.95,39.99,39.95,39.95,36500.0,33.2332,33.2665,33.2332,33.2332,36500.0
2014-01-02 14:10:00,39.96,40.0,39.96,39.96,18300.0,33.2415,33.2748,33.2415,33.2415,18300.0
2014-01-02 14:15:00,39.96,39.96,39.87,39.9,20800.0,33.2415,33.2415,33.1667,33.1916,20800.0
2014-01-02 14:20:00,39.9,39.95,39.86,39.88,42100.0,33.1916,33.2332,33.1583,33.175,42100.0
2014-01-02 14:25:00,39.88,39.88,39.87,39.88,9700.0,33.175,33.175,33.1667,33.175,9700.0
2014-01-02 14:30:00,39.88,39.88,39.86,39.88,13700.0,33.175,33.175,33.1583,33.175,13700.0
2014-01-02 14:35:00,39.88,39.88,39.86,39.87,13100.0,33.175,33.175,33.1583,33.1667,13100.0
2014-01-02 14:40:00,39.88,39.91,39.87,39.89,19800.0,33.175,33.1999,33.1667,33.1833,19800.0
2014-01-02 14:45:00,39.9,39.96,39.9,39.96,15800.0,33.1916,33.2415,33.1916,33.2415,15800.0
2014-01-02 14:50:00,39.96,39.96,39.91,39.92,42900.0,33.2415,33.2415,33.1999,33.2083,42900.0
2014-01-02 14:55:00,39.92,39.92,39.88,39.89,16600.0,33.2083,33.2083,33.175,33.1833,16600.0
2014-01-02 15:00:00,39.88,39.91,39.88,39.88,35000.0,33.175,33.1999,33.175,33.175,35000.0
2014-01-02 15:05:00,39.88,39.88,39.85,39.88,15100.0,33.175,33.175,33.15,33.175,15100.0
2014-01-02 15:10:00,39.89,39.95,39.89,39.92,18400.0,33.1833,33.2332,33.1833,33.2083,18400.0
2014-01-02 15:15:00,39.92,39.96,39.91,39.94,22700.0,33.2083,33.2415,33.1999,33.2249,22700.0
2014-01-02 15:20:00,39.94,39.96,39.91,39.91,18700.0,33.2249,33.2415,33.1999,33.1999,18700.0
2014-01-02 15:25:00,39.91,39.91,39.87,39.88,42100.0,33.1999,33.1999,33.1667,33.175,42100.0
2014-01-02 15:30:00,39.88,39.88,39.84,39.84,17900.0,33.175,33.175,33.1417,33.1417,17900.0
2014-01-02 15:35:00,39.84,39.89,39.84,39.84,34500.0,33.1417,33.1833,33.1417,33.1417,34500.0
2014-01-02 15:40:00,39.84,39.86,39.81,39.82,93200.0,33.1417,33.1583,33.1168,33.1251,93200.0
2014-01-02 15:45:00,39.82,39.89,39.81,39.85,97700.0,33.1251,33.1833,33.1168,33.15,97700.0
2014-01-02 15:50:00,39.86,39.88,39.81,39.84,139800.0,33.1583,33.175,33.1168,33.1417,139800.0
2014-01-02 15:55:00,39.84,39.85,39.81,39.82,160600.0,33.1417,33.15,33.1168,33.1251,160600.0
2014-01-03 09:30:00,39.95,39.98,39.87,39.91,53400.0,33.2332,33.2582,33.1667,33.1999,53400.0
2014-01-03 09:35:00,39.91,39.98,39.91,39.94,38900.0,33.1999,33.2582,33.1999,33.2249,38900.0
2014-01-03 09:40:00,39.94,39.97,39.86,39.86,45600.0,33.2249,33.2498,33.1583,33.1583,45600.0
2014-01-03 09:45:00,39.85,39.88,39.83,39.88,37000.0,33.15,33.175,33.1334,33.175,37000.0
2014-01-03 09:50:00,39.88,39.93,39.87,39.87,23300.0,33.175,33.2166,33.1667,33.1667,23300.0
2014-01-03 09:55:00,39.86,39.88,39.81,39.82,41400.0,33.1583,33.175,33.1168,33.1251,41400.0
2014-01-03 10:00:00,39.82,39.85,39.82,39.84,32400.0,33.1251,33.15,33.1251,33.1417,32400.0
2014-01-03 10:05:00,39.83,39.84,39.8,39.82,29300.0,33.1334,33.1417,33.1084,33.1251,29300.0
2014-01-03 10:10:00,39.82,39.85,39.8,39.8,43700.0,33.1251,33.15,33.1084,33.1084,43700.0
2014-01-03 10:15:00,39.8,39.85,39.8,39.81,89800.0,33.1084,33.15,33.1084,33.1168,89800.0
2014-01-03 10:20:00,39.82,39.85,39.82,39.84,75300.0,33.1251,33.15,33.1251,33.1417,75300.0
2014-01-03 10:25:00,39.84,39.91,39.82,39.9,59300.0,33.1417,33.1999,33.1251,33.1916,59300.0
2014-01-03 10:30:00,39.9,39.94,39.88,39.94,48400.0,33.1916,33.2249,33.175,33.2249,48400.0
2014-01-03 10:35:00,39.95,39.96,39.91,39.91,19100.0,33.2332,33.2415,33.1999,33.1999,19100.0
2014-01-03 10:40:00,39.91,39.96,39.91,39.95,44600.0,33.1999,33.2415,33.1999,33.2332,44600.0
2014-01-03 10:45:00,39.94,39.95,39.9,39.9,24000.0,33.2249,33.2332,33.1916,33.1916,24000.0
2014-01-03 10:50:00,39.9,39.95,39.9,39.93,23900.0,33.1916,33.2332,33.1916,33.2166,23900.0
2014-01-03 10:55:00,39.93,39.95,39.91,39.95,22800.0,33.2166,33.2332,33.1999,33.2332,22800.0
2014-01-03 11:00:00,39.95,40.02,39.95,39.98,57100.0,33.2332,33.2914,33.2332,33.2582,57100.0
2014-01-03 11:05:00,39.97,40.0,39.94,39.97,57000.0,33.2498,33.2748,33.2249,33.2498,57000.0
2014-01-03 11:10:00,39.98,40.01,39.98,39.98,35600.0,33.2582,33.2831,33.2582,33.2582,35600.0
2014-01-03 11:15:00,39.99,40.0,39.92,39.92,57800.0,33.2665,33.2748,33.2083,33.2083,57800.0
2014-01-03 11:20:00,39.93,39.93,39.87,39.87,67300.0,33.2166,33.2166,33.1667,33.1667,67300.0
2014-01-03 11:25:00,39.88,39.89,39.79,39.79,62700.0,33.175,33.1833,33.1001,33.1001,62700.0
2014-01-03 11:30:00,39.8,39.84,39.75,39.78,48700.0,33.1084,33.1417,33.0668,33.0918,48700.0
2014-01-03 11:35:00,39.78,39.83,39.77,39.83,14300.0,33.0918,33.1334,33.0835,33.1334,14300.0
2014-01-03 11:40:00,39.83,39.83,39.8,39.82,15600.0,33.1334,33.1334,33.1084,33.1251,15600.0
2014-01-03 11:45:00,39.83,39.83,39.8,39.81,19200.0,33.1334,33.1334,33.1084,33.1168,19200.0
2014-01-03 11:50:00,39.81,39.82,39.79,39.8,12700.0,33.1168,33.1251,33.1001,33.1084,12700.0
2014-01-03 11:55:00,39.8,39.8,39.75,39.75,14300.0,33.1084,33.1084,33.0668,33.0668,14300.0
2014-01-03 12:00:00,39.76,39.77,39.74,39.76,10800.0,33.0752,33.0835,33.0585,33.0752,10800.0
2014-01-03 12:05:00,39.76,39.76,39.71,39.76,11900.0,33.0752,33.0752,33.0336,33.0752,11900.0
2014-01-03 12:10:00,39.76,39.76,39.72,39.72,19300.0,33.0752,33.0752,33.0419,33.0419,19300.0
2014-01-03 12:15:00,39.73,39.74,39.71,39.74,18400.0,33.0502,33.0585,33.0336,33.0585,18400.0
2014-01-03 12:20:00,39.74,39.74,39.7,39.71,12600.0,33.0585,33.0585,33.0252,33.0336,12600.0
2014-01-03 12:25:00,39.71,39.75,39.7,39.73,23200.0,33.0336,33.0668,33.0252,33.0502,23200.0
2014-01-03 12:30:00,39.73,39.74,39.7,39.73,17700.0,33.0502,33.0585,33.0252,33.0502,17700.0
2014-01-03 12:35:00,39.74,39.76,39.73,39.76,13500.0,33.0585,33.0752,33.0502,33.0752,13500.0
2014-01-03 12:40:00,39.76,39.76,39.71,39.72,23400.0,33.0752,33.0752,33.0336,33.0419,23400.0
2014-01-03 12:45:00,39.73,39.74,39.7,39.7,19300.0,33.0502,33.0585,33.0252,33.0252,19300.0
2014-01-03 12:50:00,39.71,39.71,39.67,39.68,25900.0,33.0336,33.0336,33.0003,33.0086,25900.0
2014-01-03 12:55:00,39.68,39.69,39.65,39.65,17600.0,33.0086,33.0169,32.9837,32.9837,17600.0
2014-01-03 13:00:00,39.66,39.71,39.65,39.69,32400.0,32.992,33.0336,32.9837,33.0169,32400.0
2014-01-03 13:05:00,39.69,39.71,39.68,39.7,21700.0,33.0169,33.0336,33.0086,33.0252,21700.0
2014-01-03 13:10:00,39.7,39.71,39.68,39.68,11900.0,33.0252,33.0336,33.0086,33.0086,11900.0
2014-01-03 13:15:00,39.69,39.74,39.68,39.73,21200.0,33.0169,33.0585,33.0086,33.0502,21200.0
2014-01-03 13:20:00,39.73,39.73,39.71,39.72,12400.0,33.0502,33.0502,33.0336,33.0419,12400.0
2014-01-03 13:25:00,39.72,39.72,39.71,39.72,6300.0,33.0419,33.0419,33.0336,33.0419,6300.0
2014-01-03 13:30:00,39.72,39.72,39.69,39.71,16100.0,33.0419,33.0419,33.0169,33.0336,16100.0
2014-01-03 13:35:00,39.7,39.73,39.7,39.73,8600.0,33.0252,33.0502,33.0252,33.0502,8600.0
2014-01-03 13:40:00,39.74,39.74,39.7,39.73,16100.0,33.0585,33.0585,33.0252,33.0502,16100.0
2014-01-03 13:45:00,39.73,39.77,39.72,39.76,19800.0,33.0502,33.0835,33.0419,33.0752,19800.0
2014-01-03 13:50:00,39.76,39.79,39.75,39.78,21600.0,33.0752,33.1001,33.0668,33.0918,21600.0
2014-01-03 13:55:00,39.78,39.78,39.74,39.74,9300.0,33.0918,33.0918,33.0585,33.0585,9300.0
2014-01-03 14:00:00,39.75,39.78,39.74,39.78,149400.0,33.0668,33.0918,33.0585,33.0918,149400.0
2014-01-03 14:05:00,39.78,39.81,39.78,39.81,25500.0,33.0918,33.1168,33.0918,33.1168,25500.0
2014-01-03 14:10:00,39.81,39.84,39.79,39.84,29500.0,33.1168,33.1417,33.1001,33.1417,29500.0
2014-01-03 14:15:00,39.84,39.85,39.83,39.84,9300.0,33.1417,33.15,33.1334,33.1417,9300.0
2014-01-03 14:20:00,39.83,39.84,39.8,39.8,16200.0,33.1334,33.1417,33.1084,33.1084,16200.0
2014-01-03 14:25:00,39.8,39.8,39.77,39.79,14300.0,33.1084,33.1084,33.0835,33.1001,14300.0
2014-01-03 14:30:00,39.79,39.81,39.79,39.79,15700.0,33.1001,33.1168,33.1001,33.1001,15700.0
2014-01-03 14:35:00,39.79,39.85,39.79,39.84,17800.0,33.1001,33.15,33.1001,33.1417,17800.0
2014-01-03 14:40:00,39.84,39.86,39.84,39.85,20500.0,33.1417,33.1583,33.1417,33.15,20500.0
2014-01-03 14:45:00,39.85,39.91,39.85,39.91,11700.0,33.15,33.1999,33.15,33.1999,11700.0
2014-01-03 14:50:00,39.91,39.91,39.88,39.88,14900.0,33.1999,33.1999,33.175,33.175,14900.0
2014-01-03 14:55:00,39.88,39.89,39.87,39.88,18300.0,33.175,33.1833,33.1667,33.175,18300.0
2014-01-03 15:00:00,39.87,39.9,39.87,39.9,25300.0,33.1667,33.1916,33.1667,33.1916,25300.0
2014-01-03 15:05:00,39.89,39.91,39.88,39.91,22200.0,33.1833,33.1999,33.175,33.1999,22200.0
2014-01-03 15:10:00,39.91,39.95,39.9,39.94,26700.0,33.1999,33.2332,33.1916,33.2249,26700.0
2014-01-03 15:15:00,39.94,39.94,39.91,39.92,30100.0,33.2249,33.2249,33.1999,33.2083,30100.0
2014-01-03 15:20:00,39.91,39.94,39.91,39.92,15200.0,33.1999,33.2249,33.1999,33.2083,15200.0
2014-01-03 15:25:00,39.93,39.93,39.88,39.89,23800.0,33.2166,33.2166,33.175,33.1833,23800.0
2014-01-03 15:30:00,39.89,39.91,39.89,39.91,30300.0,33.1833,33.1999,33.1833,33.1999,30300.0
2014-01-03 15:35:00,39.9,39.92,39.89,39.9,29000.0,33.1916,33.2083,33.1833,33.1916,29000.0
2014-01-03 15:40:00,39.9,39.9,39.84,39.86,51200.0,33.1916,33.1916,33.1417,33.1583,51200.0
2014-01-03 15:45:00,39.86,39.86,39.84,39.85,50700.0,33.1583,33.1583,33.1417,33.15,50700.0
2014-01-03 15:50:00,39.85,39.86,39.79,39.81,85800.0,33.15,33.1583,33.1001,33.1168,85800.0
2014-01-03 15:55:00,39.82,39.85,39.8,39.84,171800.0,33.1251,33.15,33.1084,33.1417,171800.0
2014-01-06 09:30:00,39.82,39.85,39.75,39.75,115400.0,33.1251,33.15,33.0668,33.0668,115400.0
2014-01-06 09:35:00,39.77,39.78,39.66,39.68,72100.0,33.0835,33.0918,32.992,33.0086,72100.0
2014-01-06 09:40:00,39.67,39.69,39.63,39.64,44700.0,33.0003,33.0169,32.967,32.9753,44700.0
2014-01-06 09:45:00,39.64,39.65,39.57,39.61,179100.0,32.9753,32.9837,32.9171,32.9504,179100.0
2014-01-06 09:50:00,39.61,39.62,39.52,39.58,67800.0,32.9504,32.9587,32.8755,32.9254,67800.0
2014-01-06 09:55:00,39.57,39.6,39.53,39.6,78300.0,32.9171,32.9421,32.8838,32.9421,78300.0
2014-01-06 10:00:00,39.61,39.63,39.54,39.55,56100.0,32.9504,32.967,32.8921,32.9005,56100.0
2014-01-06 10:05:00,39.57,39.61,39.55,39.61,25300.0,32.9171,32.9504,32.9005,32.9504,25300.0
2014-01-06 10:10:00,39.61,39.64,39.6,39.62,22300.0,32.9504,32.9753,32.9421,32.9587,22300.0
2014-01-06 10:15:00,39.62,39.64,39.59,39.63,45600.0,32.9587,32.9753,32.9337,32.967,45600.0
2014-01-06 10:20:00,39.63,39.63,39.59,39.6,33600.0,32.967,32.967,32.9337,32.9421,33600.0
2014-01-06 10:25:00,39.6,39.64,39.59,39.62,27300.0,32.9421,32.9753,32.9337,32.9587,27300.0
2014-01-06 10:30:00,39.63,39.65,39.59,39.62,21300.0,32.967,32.9837,32.9337,32.9587,21300.0
2014-01-06 10:35:00,39.62,39.64,39.59,39.61,26900.0,32.9587,32.9753,32.9337,32.9504,26900.0
2014-01-06 10:40:00,39.61,39.62,39.57,39.59,35200.0,32.9504,32.9587,32.9171,32.9337,35200.0
2014-01-06 10:45:00,39.59,39.6,39.55,39.58,34900.0,32.9337,32.9421,32.9005,32.9254,34900.0
2014-01-06 10:50:00,39.59,39.62,39.53,39.55,70700.0,32.9337,32.9587,32.8838,32.9005,70700.0
2014-01-06 10:55:00,39.54,39.56,39.53,39.55,63600.0,32.8921,32.9088,32.8838,32.9005,63600.0
2014-01-06 11:00:00,39.55,39.6,39.54,39.56,29300.0,32.9005,32.9421,32.8921,32.9088,29300.0
2014-01-06 11:05:00,39.57,39.62,39.54,39.61,37500.0,32.9171,32.9587,32.8921,32.9504,37500.0
2014-01-06 11:10:00,39.6,39.63,39.59,39.63,70000.0,32.9421,32.967,32.9337,32.967,70000.0
2014-01-06 11:15:00,39.63,39.65,39.56,39.59,58400.0,32.967,32.9837,32.9088,32.9337,58400.0
2014-01-06 11:20:00,39.59,39.6,39.56,39.59,18700.0,32.9337,32.9421,32.9088,32.9337,18700.0
2014-01-06 11:25:00,39.59,39.6,39.55,39.55,49900.0,32.9337,32.9421,32.9005,32.9005,49900.0
2014-01-06 11:30:00,39.55,39.55,39.45,39.45,86200.0,32.9005,32.9005,32.8173,32.8173,86200.0
2014-01-06 11:35:00,39.46,39.48,39.45,39.47,44500.0,32.8256,32.8422,32.8173,32.8339,44500.0
2014-01-06 11:40:00,39.48,39.49,39.41,39.41,32800.0,32.8422,32.8506,32.784,32.784,32800.0
2014-01-06 11:45:00,39.41,39.42,39.35,39.35,94800.0,32.784,32.7923,32.7341,32.7341,94800.0
2014-01-06 11:50:00,39.36,39.36,39.32,39.35,60800.0,32.7424,32.7424,32.7091,32.7341,60800.0
2014-01-06 11:55:00,39.35,39.42,39.31,39.38,96600.0,32.7341,32.7923,32.7008,32.759,96600.0
2014-01-06 12:00:00,39.38,39.4,39.31,39.34,30000.0,32.759,32.7757,32.7008,32.7258,30000.0
2014-01-06 12:05:00,39.35,39.35,39.32,39.34,20300.0,32.7341,32.7341,32.7091,32.7258,20300.0
2014-01-06 12:10:00,39.33,39.4,39.32,39.38,27800.0,32.7175,32.7757,32.7091,32.759,27800.0
2014-01-06 12:15:00,39.39,39.4,39.36,39.36,19700.0,32.7674,32.7757,32.7424,32.7424,19700.0
2014-01-06 12:20:00,39.37,39.38,39.36,39.38,17300.0,32.7507,32.759,32.7424,32.759,17300.0
2014-01-06 12:25:00,39.38,39.38,39.3,39.32,40600.0,32.759,32.759,32.6925,32.7091,40600.0
2014-01-06 12:30:00,39.32,39.33,39.3,39.33,22800.0,32.7091,32.7175,32.6925,32.7175,22800.0
2014-01-06 12:35:00,39.32,39.33,39.23,39.24,41300.0,32.7091,32.7175,32.6343,32.6426,41300.0
2014-01-06 12:40:00,39.24,39.25,39.23,39.23,30400.0,32.6426,32.6509,32.6343,32.6343,30400.0
2014-01-06 12:45:00,39.23,39.26,39.2,39.26,48400.0,32.6343,32.6592,32.6093,32.6592,48400.0
2014-01-06 12:50:00,39.26,39.26,39.21,39.21,111500.0,32.6592,32.6592,32.6176,32.6176,111500.0
2014-01-06 12:55:00,39.22,39.23,39.18,39.19,14800.0,32.6259,32.6343,32.5927,32.601,14800.0
2014-01-06 13:00:00,39.19,39.23,39.18,39.23,51000.0,32.601,32.6343,32.5927,32.6343,51000.0
2014-01-06 13:05:00,39.23,39.26,39.22,39.22,20100.0,32.6343,32.6592,32.6259,32.6259,20100.0
2014-01-06 13:10:00,39.21,39.22,39.2,39.22,12900.0,32.6176,32.6259,32.6093,32.6259,12900.0
2014-01-06 13:15:00,39.23,39.25,39.22,39.25,14100.0,32.6343,32.6509,32.6259,32.6509,14100.0
2014-01-06 13:20:00,39.25,39.26,39.22,39.23,26300.0,32.6509,32.6592,32.6259,32.6343,26300.0
2014-01-06 13:25:00,39.23,39.24,39.21,39.22,16300.0,32.6343,32.6426,32.6176,32.6259,16300.0
2014-01-06 13:30:00,39.22,39.24,39.21,39.22,32200.0,32.6259,32.6426,32.6176,32.6259,32200.0
2014-01-06 13:35:00,39.21,39.24,39.21,39.24,12300.0,32.6176,32.6426,32.6176,32.6426,12300.0
2014-01-06 13:40:00,39.23,39.24,39.21,39.22,19100.0,32.6343,32.6426,32.6176,32.6259,19100.0
2014-01-06 13:45:00,39.22,39.23,39.2,39.23,46500.0,32.6259,32.6343,32.6093,32.6343,46500.0
2014-01-06 13:50:00,39.23,39.26,39.2,39.22,58700.0,32.6343,32.6592,32.6093,32.6259,58700.0
2014-01-06 13:55:00,39.21,39.28,39.21,39.27,20600.0,32.6176,32.6759,32.6176,32.6675,20600.0
2014-01-06 14:00:00,39.27,39.27,39.22,39.22,28100.0,32.6675,32.6675,32.6259,32.6259,28100.0
2014-01-06 14:05:00,39.23,39.23,39.18,39.19,21300.0,32.6343,32.6343,32.5927,32.601,21300.0
2014-01-06 14:10:00,39.19,39.27,39.18,39.24,22700.0,32.601,32.6675,32.5927,32.6426,22700.0
2014-01-06 14:15:00,39.24,39.26,39.23,39.24,10100.0,32.6426,32.6592,32.6343,32.6426,10100.0
2014-01-06 14:20:00,39.25,39.29,39.23,39.27,26500.0,32.6509,32.6842,32.6343,32.6675,26500.0
2014-01-06 14:25:00,39.27,39.27,39.24,39.24,15700.0,32.6675,32.6675,32.6426,32.6426,15700.0
2014-01-06 14:30:00,39.25,39.27,39.24,39.25,23700.0,32.6509,32.6675,32.6426,32.6509,23700.0
2014-01-06 14:35:00,39.25,39.27,39.24,39.25,18800.0,32.6509,32.6675,32.6426,32.6509,18800.0
2014-01-06 14:40:00,39.26,39.29,39.25,39.27,20800.0,32.6592,32.6842,32.6509,32.6675,20800.0
2014-01-06 14:45:00,39.27,39.3,39.27,39.29,56800.0,32.6675,32.6925,32.6675,32.6842,56800.0
2014-01-06 14:50:00,39.29,39.3,39.25,39.28,32300.0,32.6842,32.6925,32.6509,32.6759,32300.0
2014-01-06 14:55:00,39.29,39.33,39.28,39.32,21100.0,32.6842,32.7175,32.6759,32.7091,21100.0
2014-01-06 15:00:00,39.31,39.32,39.27,39.27,28200.0,32.7008,32.7091,32.6675,32.6675,28200.0
2014-01-06 15:05:00,39.27,39.31,39.26,39.3,20100.0,32.6675,32.7008,32.6592,32.6925,20100.0
2014-01-06 15:10:00,39.3,39.3,39.27,39.28,38500.0,32.6925,32.6925,32.6675,32.6759,38500.0
2014-01-06 15:15:00,39.27,39.31,39.26,39.3,25400.0,32.6675,32.7008,32.6592,32.6925,25400.0
2014-01-06 15:20:00,39.3,39.31,39.27,39.31,41100.0,32.6925,32.7008,32.6675,32.7008,41100.0
2014-01-06 15:25:00,39.31,39.31,39.28,39.3,26600.0,32.7008,32.7008,32.6759,32.6925,26600.0
2014-01-06 15:30:00,39.3,39.33,39.28,39.29,43900.0,32.6925,32.7175,32.6759,32.6842,43900.0
2014-01-06 15:35:00,39.28,39.33,39.28,39.32,47200.0,32.6759,32.7175,32.6759,32.7091,47200.0
2014-01-06 15:40:00,39.32,39.34,39.29,39.3,69500.0,32.7091,32.7258,32.6842,32.6925,69500.0
2014-01-06 15:45:00,39.3,39.34,39.3,39.31,54100.0,32.6925,32.7258,32.6925,32.7008,54100.0
2014-01-06 15:50:00,39.32,39.33,39.27,39.27,79100.0,32.7091,32.7175,32.6675,32.6675,79100.0
2014-01-06 15:55:00,39.27,39.28,39.23,39.23,173000.0,32.6675,32.6759,32.6343,32.6343,173000.0
2014-01-07 09:30:00,39.77,39.79,39.66,39.71,142900.0,33.0835,33.1001,32.992,33.0336,142900.0
2014-01-07 09:35:00,39.72,39.74,39.63,39.63,64300.0,33.0419,33.0585,32.967,32.967,64300.0
2014-01-07 09:40:00,39.64,39.7,39.62,39.63,49700.0,32.9753,33.0252,32.9587,32.967,49700.0
2014-01-07 09:45:00,39.62,39.64,39.6,39.63,66900.0,32.9587,32.9753,32.9421,32.967,66900.0
2014-01-07 09:50:00,39.63,39.7,39.63,39.67,26200.0,32.967,33.0252,32.967,33.0003,26200.0
2014-01-07 09:55:00,39.67,39.68,39.64,39.65,26000.0,33.0003,33.0086,32.9753,32.9837,26000.0
2014-01-07 10:00:00,39.66,39.66,39.62,39.63,74800.0,32.992,32.992,32.9587,32.967,74800.0
2014-01-07 10:05:00,39.63,39.66,39.62,39.65,66600.0,32.967,32.992,32.9587,32.9837,66600.0
2014-01-07 10:10:00,39.66,39.66,39.63,39.64,30600.0,32.992,32.992,32.967,32.9753,30600.0
2014-01-07 10:15:00,39.64,39.68,39.62,39.68,41900.0,32.9753,33.0086,32.9587,33.0086,41900.0
2014-01-07 10:20:00,39.68,39.79,39.68,39.78,72800.0,33.0086,33.1001,33.0086,33.0918,72800.0
2014-01-07 10:25:00,39.78,39.8,39.74,39.8,66500.0,33.0918,33.1084,33.0585,33.1084,66500.0
2014-01-07 10:30:00,39.81,39.85,39.8,39.8,46300.0,33.1168,33.15,33.1084,33.1084,46300.0
2014-01-07 10:35:00,39.8,39.82,39.78,39.81,27100.0,33.1084,33.1251,33.0918,33.1168,27100.0
2014-01-07 10:40:00,39.8,39.87,39.8,39.87,45100.0,33.1084,33.1667,33.1084,33.1667,45100.0
2014-01-07 10:45:00,39.86,39.86,39.79,39.8,62500.0,33.1583,33.1583,33.1001,33.1084,62500.0
2014-01-07 10:50:00,39.8,39.81,39.73,39.75,80200.0,33.1084,33.1168,33.0502,33.0668,80200.0
2014-01-07 10:55:00,39.75,39.78,39.73,39.78,51500.0,33.0668,33.0918,33.0502,33.0918,51500.0
2014-01-07 11:00:00,39.78,39.83,39.78,39.8,29900.0,33.0918,33.1334,33.0918,33.1084,29900.0
2014-01-07 11:05:00,39.8,39.81,39.79,39.81,25100.0,33.1084,33.1168,33.1001,33.1168,25100.0
2014-01-07 11:10:00,39.8,39.81,39.78,39.81,40900.0,33.1084,33.1168,33.0918,33.1168,40900.0
2014-01-07 11:15:00,39.81,39.82,39.78,39.79,29500.0,33.1168,33.1251,33.0918,33.1001,29500.0
2014-01-07 11:20:00,39.78,39.82,39.78,39.81,19200.0,33.0918,33.1251,33.0918,33.1168,19200.0
2014-01-07 11:25:00,39.8,39.82,39.79,39.8,24500.0,33.1084,33.1251,33.1001,33.1084,24500.0
2014-01-07 11:30:00,39.79,39.82,39.75,39.81,62700.0,33.1001,33.1251,33.0668,33.1168,62700.0
2014-01-07 11:35:00,39.81,39.82,39.77,39.8,67000.0,33.1168,33.1251,33.0835,33.1084,67000.0
2014-01-07 11:40:00,39.79,39.8,39.75,39.77,33400.0,33.1001,33.1084,33.0668,33.0835,33400.0
2014-01-07 11:45:00,39.77,39.8,39.75,39.76,36700.0,33.0835,33.1084,33.0668,33.0752,36700.0
2014-01-07 11:50:00,39.77,39.78,39.72,39.73,24900.0,33.0835,33.0918,33.0419,33.0502,24900.0
2014-01-07 11:55:00,39.74,39.75,39.69,39.69,17200.0,33.0585,33.0668,33.0169,33.0169,17200.0
2014-01-07 12:00:00,39.7,39.73,39.68,39.73,19900.0,33.0252,33.0502,33.0086,33.0502,19900.0
2014-01-07 12:05:00,39.73,39.73,39.7,39.72,22000.0,33.0502,33.0502,33.0252,33.0419,22000.0
2014-01-07 12:10:00,39.71,39.74,39.7,39.73,12600.0,33.0336,33.0585,33.0252,33.0502,12600.0
2014-01-07 12:15:00,39.73,39.74,39.7,39.72,21700.0,33.0502,33.0585,33.0252,33.0419,21700.0
2014-01-07 12:20:00,39.72,39.75,39.69,39.69,19000.0,33.0419,33.0668,33.0169,33.0169,19000.0
2014-01-07 12:25:00,39.68,39.69,39.67,39.68,12600.0,33.0086,33.0169,33.0003,33.0086,12600.0
2014-01-07 12:30:00,39.68,39.74,39.67,39.73,19000.0,33.0086,33.0585,33.0003,33.0502,19000.0
2014-01-07 12:35:00,39.73,39.75,39.72,39.75,12700.0,33.0502,33.0668,33.0419,33.0668,12700.0
2014-01-07 12:40:00,39.75,39.75,39.69,39.72,14300.0,33.0668,33.0668,33.0169,33.0419,14300.0
2014-01-07 12:45:00,39.72,39.72,39.68,39.69,14500.0,33.0419,33.0419,33.0086,33.0169,14500.0
2014-01-07 12:50:00,39.69,39.69,39.68,39.68,3800.0,33.0169,33.0169,33.0086,33.0086,3800.0
2014-01-07 12:55:00,39.69,39.73,39.69,39.73,23000.0,33.0169,33.0502,33.0169,33.0502,23000.0
2014-01-07 13:00:00,39.73,39.73,39.7,39.7,16100.0,33.0502,33.0502,33.0252,33.0252,16100.0
2014-01-07 13:05:00,39.7,39.72,39.7,39.7,14200.0,33.0252,33.0419,33.0252,33.0252,14200.0
2014-01-07 13:10:00,39.7,39.72,39.7,39.71,12100.0,33.0252,33.0419,33.0252,33.0336,12100.0
2014-01-07 13:15:00,39.72,39.74,39.7,39.74,17900.0,33.0419,33.0585,33.0252,33.0585,17900.0
2014-01-07 13:20:00,39.74,39.74,39.6,39.61,99400.0,33.0585,33.0585,32.9421,32.9504,99400.0
2014-01-07 13:25:00,39.61,39.62,39.54,39.54,34500.0,32.9504,32.9587,32.8921,32.8921,34500.0
2014-01-07 13:30:00,39.54,39.54,39.48,39.5,61100.0,32.8921,32.8921,32.8422,32.8589,61100.0
2014-01-07 13:35:00,39.5,39.5,39.45,39.45,70400.0,32.8589,32.8589,32.8173,32.8173,70400.0
2014-01-07 13:40:00,39.45,39.46,39.42,39.43,28800.0,32.8173,32.8256,32.7923,32.8006,28800.0
2014-01-07 13:45:00,39.42,39.43,39.38,39.38,41800.0,32.7923,32.8006,32.759,32.759,41800.0
2014-01-07 13:50:00,39.38,39.39,39.33,39.33,42200.0,32.759,32.7674,32.7175,32.7175,42200.0
2014-01-07 13:55:00,39.33,39.36,39.31,39.33,44100.0,32.7175,32.7424,32.7008,32.7175,44100.0
2014-01-07 14:00:00,39.32,39.32,39.26,39.29,50100.0,32.7091,32.7091,32.6592,32.6842,50100.0
2014-01-07 14:05:00,39.29,39.3,39.23,39.26,43300.0,32.6842,32.6925,32.6343,32.6592,43300.0
2014-01-07 14:10:00,39.26,39.35,39.26,39.35,59100.0,32.6592,32.7341,32.6592,32.7341,59100.0
2014-01-07 14:15:00,39.34,39.35,39.32,39.34,14200.0,32.7258,32.7341,32.7091,32.7258,14200.0
2014-01-07 14:20:00,39.34,39.4,39.33,39.4,67200.0,32.7258,32.7757,32.7175,32.7757,67200.0
2014-01-07 14:25:00,39.4,39.44,39.39,39.43,25800.0,32.7757,32.809,32.7674,32.8006,25800.0
2014-01-07 14:30:00,39.44,39.49,39.41,39.41,40800.0,32.809,32.8506,32.784,32.784,40800.0
2014-01-07 14:35:00,39.41,39.45,39.37,39.4,47700.0,32.784,32.8173,32.7507,32.7757,47700.0
2014-01-07 14:40:00,39.4,39.42,39.39,39.4,22700.0,32.7757,32.7923,32.7674,32.7757,22700.0
2014-01-07 14:45:00,39.4,39.41,39.38,39.39,18000.0,32.7757,32.784,32.759,32.7674,18000.0
2014-01-07 14:50:00,39.39,39.4,39.34,39.36,31300.0,32.7674,32.7757,32.7258,32.7424,31300.0
2014-01-07 14:55:00,39.37,39.41,39.35,39.4,21400.0,32.7507,32.784,32.7341,32.7757,21400.0
2014-01-07 15:00:00,39.4,39.46,39.39,39.46,27800.0,32.7757,32.8256,32.7674,32.8256,27800.0
2014-01-07 15:05:00,39.46,39.49,39.46,39.49,27900.0,32.8256,32.8506,32.8256,32.8506,27900.0
2014-01-07 15:10:00,39.49,39.5,39.47,39.5,36300.0,32.8506,32.8589,32.8339,32.8589,36300.0
2014-01-07 15:15:00,39.5,39.58,39.49,39.57,46900.0,32.8589,32.9254,32.8506,32.9171,46900.0
2014-01-07 15:20:00,39.57,39.66,39.54,39.54,255000.0,32.9171,32.992,32.8921,32.8921,255000.0
2014-01-07 15:25:00,39.54,39.54,39.52,39.52,30300.0,32.8921,32.8921,32.8755,32.8755,30300.0
2014-01-07 15:30:00,39.52,39.57,39.51,39.55,51700.0,32.8755,32.9171,32.8672,32.9005,51700.0
2014-01-07 15:35:00,39.55,39.55,39.47,39.48,96900.0,32.9005,32.9005,32.8339,32.8422,96900.0
2014-01-07 15:40:00,39.48,39.53,39.48,39.51,88900.0,32.8422,32.8838,32.8422,32.8672,88900.0
2014-01-07 15:45:00,39.51,39.51,39.46,39.5,103200.0,32.8672,32.8672,32.8256,32.8589,103200.0
2014-01-07 15:50:00,39.5,39.52,39.46,39.46,87100.0,32.8589,32.8755,32.8256,32.8256,87100.0
2014-01-07 15:55:00,39.46,39.5,39.45,39.48,176700.0,32.8256,32.8589,32.8173,32.8422,176700.0
2014-01-08 09:30:00,39.76,39.83,39.55,39.59,118400.0,33.0752,33.1334,32.9005,32.9337,118400.0
2014-01-08 09:35:00,39.6,39.66,39.55,39.56,59800.0,32.9421,32.992,32.9005,32.9088,59800.0
2014-01-08 09:40:00,39.56,39.57,39.52,39.53,56600.0,32.9088,32.9171,32.8755,32.8838,56600.0
2014-01-08 09:45:00,39.52,39.55,39.47,39.5,62600.0,32.8755,32.9005,32.8339,32.8589,62600.0
2014-01-08 09:50:00,39.49,39.52,39.46,39.47,61900.0,32.8506,32.8755,32.8256,32.8339,61900.0
2014-01-08 09:55:00,39.47,39.51,39.4,39.44,88000.0,32.8339,32.8672,32.7757,32.809,88000.0
2014-01-08 10:00:00,39.43,39.47,39.39,39.39,124400.0,32.8006,32.8339,32.7674,32.7674,124400.0
2014-01-08 10:05:00,39.39,39.4,39.34,39.36,66000.0,32.7674,32.7757,32.7258,32.7424,66000.0
2014-01-08 10:10:00,39.35,39.36,39.32,39.32,80300.0,32.7341,32.7424,32.7091,32.7091,80300.0
2014-01-08 10:15:00,39.32,39.36,39.31,39.34,67400.0,32.7091,32.7424,32.7008,32.7258,67400.0
2014-01-08 10:20:00,39.35,39.42,39.34,39.35,69200.0,32.7341,32.7923,32.7258,32.7341,69200.0
2014-01-08 10:25:00,39.35,39.37,39.26,39.27,81800.0,32.7341,32.7507,32.6592,32.6675,81800.0
2014-01-08 10:30:00,39.27,39.3,39.24,39.27,85900.0,32.6675,32.6925,32.6426,32.6675,85900.0
2014-01-08 10:35:00,39.27,39.32,39.25,39.25,71700.0,32.6675,32.7091,32.6509,32.6509,71700.0
2014-01-08 10:40:00,39.25,39.27,39.18,39.18,67900.0,32.6509,32.6675,32.5927,32.5927,67900.0
2014-01-08 10:45:00,39.19,39.19,39.14,39.19,51200.0,32.601,32.601,32.5594,32.601,51200.0
2014-01-08 10:50:00,39.19,39.3,39.18,39.27,66300.0,32.601,32.6925,32.5927,32.6675,66300.0
2014-01-08 10:55:00,39.27,39.31,39.27,39.31,28600.0,32.6675,32.7008,32.6675,32.7008,28600.0
2014-01-08 11:00:00,39.31,39.31,39.23,39.23,29000.0,32.7008,32.7008,32.6343,32.6343,29000.0
2014-01-08 11:05:00,39.22,39.26,39.19,39.19,37800.0,32.6259,32.6592,32.601,32.601,37800.0
2014-01-08 11:10:00,39.19,39.22,39.18,39.22,28900.0,32.601,32.6259,32.5927,32.6259,28900.0
2014-01-08 11:15:00,39.22,39.23,39.19,39.2,23300.0,32.6259,32.6343,32.601,32.6093,23300.0
2014-01-08 11:20:00,39.21,39.23,39.2,39.2,30100.0,32.6176,32.6343,32.6093,32.6093,30100.0
2014-01-08 11:25:00,39.2,39.22,39.17,39.22,44300.0,32.6093,32.6259,32.5844,32.6259,44300.0
2014-01-08 11:30:00,39.21,39.28,39.21,39.28,26900.0,32.6176,32.6759,32.6176,32.6759,26900.0
2014-01-08 11:35:00,39.28,39.28,39.23,39.26,42300.0,32.6759,32.6759,32.6343,32.6592,42300.0
2014-01-08 11:40:00,39.26,39.29,39.23,39.23,20500.0,32.6592,32.6842,32.6343,32.6343,20500.0
2014-01-08 11:45:00,39.24,39.25,39.2,39.21,20300.0,32.6426,32.6509,32.6093,32.6176,20300.0
2014-01-08 11:50:00,39.2,39.21,39.2,39.2,8400.0,32.6093,32.6176,32.6093,32.6093,8400.0
2014-01-08 11:55:00,39.2,39.21,39.17,39.17,21400.0,32.6093,32.6176,32.5844,32.5844,21400.0
2014-01-08 12:00:00,39.17,39.22,39.16,39.18,46400.0,32.5844,32.6259,32.576,32.5927,46400.0
2014-01-08 12:05:00,39.19,39.19,39.15,39.18,28600.0,32.601,32.601,32.5677,32.5927,28600.0
2014-01-08 12:10:00,39.18,39.22,39.18,39.2,21400.0,32.5927,32.6259,32.5927,32.6093,21400.0
2014-01-08 12:15:00,39.21,39.26,39.21,39.25,21700.0,32.6176,32.6592,32.6176,32.6509,21700.0
2014-01-08 12:20:00,39.26,39.26,39.19,39.21,36600.0,32.6592,32.6592,32.601,32.6176,36600.0
2014-01-08 12:25:00,39.21,39.23,39.19,39.19,53600.0,32.6176,32.6343,32.601,32.601,53600.0
2014-01-08 12:30:00,39.2,39.2,39.18,39.18,23800.0,32.6093,32.6093,32.5927,32.5927,23800.0
2014-01-08 12:35:00,39.19,39.19,39.18,39.18,18300.0,32.601,32.601,32.5927,32.5927,18300.0
2014-01-08 12:40:00,39.18,39.19,39.18,39.19,13900.0,32.5927,32.601,32.5927,32.601,13900.0
2014-01-08 12:45:00,39.18,39.19,39.15,39.15,22200.0,32.5927,32.601,32.5677,32.5677,22200.0
2014-01-08 12:50:00,39.15,39.16,39.15,39.15,15800.0,32.5677,32.576,32.5677,32.5677,15800.0
2014-01-08 12:55:00,39.16,39.2,39.15,39.2,77000.0,32.576,32.6093,32.5677,32.6093,77000.0
2014-01-08 13:00:00,39.21,39.21,39.18,39.19,17300.0,32.6176,32.6176,32.5927,32.601,17300.0
2014-01-08 13:05:00,39.18,39.2,39.18,39.2,24700.0,32.5927,32.6093,32.5927,32.6093,24700.0
2014-01-08 13:10:00,39.19,39.2,39.18,39.18,18900.0,32.601,32.6093,32.5927,32.5927,18900.0
2014-01-08 13:15:00,39.18,39.19,39.11,39.15,54600.0,32.5927,32.601,32.5344,32.5677,54600.0
2014-01-08 13:20:00,39.14,39.15,39.12,39.12,14300.0,32.5594,32.5677,32.5428,32.5428,14300.0
2014-01-08 13:25:00,39.13,39.13,39.11,39.13,47400.0,32.5511,32.5511,32.5344,32.5511,47400.0
2014-01-08 13:30:00,39.13,39.13,39.12,39.12,21600.0,32.5511,32.5511,32.5428,32.5428,21600.0
2014-01-08 13:35:00,39.13,39.14,39.12,39.14,59300.0,32.5511,32.5594,32.5428,32.5594,59300.0
2014-01-08 13:40:00,39.13,39.21,39.13,39.2,43500.0,32.5511,32.6176,32.5511,32.6093,43500.0
2014-01-08 13:45:00,39.19,39.26,39.19,39.26,19000.0,32.601,32.6592,32.601,32.6592,19000.0
2014-01-08 13:50:00,39.26,39.31,39.25,39.31,24300.0,32.6592,32.7008,32.6509,32.7008,24300.0
2014-01-08 13:55:00,39.3,39.3,39.27,39.3,24800.0,32.6925,32.6925,32.6675,32.6925,24800.0
2014-01-08 14:00:00,39.29,39.32,39.25,39.32,67200.0,32.6842,32.7091,32.6509,32.7091,67200.0
2014-01-08 14:05:00,39.32,39.33,39.22,39.25,39500.0,32.7091,32.7175,32.6259,32.6509,39500.0
2014-01-08 14:10:00,39.25,39.3,39.25,39.3,31200.0,32.6509,32.6925,32.6509,32.6925,31200.0
2014-01-08 14:15:00,39.3,39.33,39.28,39.3,33300.0,32.6925,32.7175,32.6759,32.6925,33300.0
2014-01-08 14:20:00,39.31,39.34,39.28,39.29,32800.0,32.7008,32.7258,32.6759,32.6842,32800.0
2014-01-08 14:25:00,39.3,39.33,39.26,39.27,25900.0,32.6925,32.7175,32.6592,32.6675,25900.0
2014-01-08 14:30:00,39.27,39.28,39.24,39.25,32300.0,32.6675,32.6759,32.6426,32.6509,32300.0
2014-01-08 14:35:00,39.25,39.26,39.22,39.22,49500.0,32.6509,32.6592,32.6259,32.6259,49500.0
2014-01-08 14:40:00,39.23,39.24,39.22,39.23,44200.0,32.6343,32.6426,32.6259,32.6343,44200.0
2014-01-08 14:45:00,39.24,39.25,39.23,39.23,28800.0,32.6426,32.6509,32.6343,32.6343,28800.0
2014-01-08 14:50:00,39.23,39.25,39.23,39.23,34100.0,32.6343,32.6509,32.6343,32.6343,34100.0
2014-01-08 14:55:00,39.23,39.26,39.23,39.25,41400.0,32.6343,32.6592,32.6343,32.6509,41400.0
2014-01-08 15:00:00,39.26,39.29,39.26,39.27,43500.0,32.6592,32.6842,32.6592,32.6675,43500.0
2014-01-08 15:05:00,39.27,39.28,39.24,39.28,41700.0,32.6675,32.6759,32.6426,32.6759,41700.0
2014-01-08 15:10:00,39.28,39.33,39.28,39.33,47200.0,32.6759,32.7175,32.6759,32.7175,47200.0
2014-01-08 15:15:00,39.33,39.34,39.26,39.26,62500.0,32.7175,32.7258,32.6592,32.6592,62500.0
2014-01-08 15:20:00,39.26,39.27,39.21,39.26,78800.0,32.6592,32.6675,32.6176,32.6592,78800.0
2014-01-08 15:25:00,39.26,39.27,39.24,39.25,60500.0,32.6592,32.6675,32.6426,32.6509,60500.0
2014-01-08 15:30:00,39.25,39.31,39.25,39.31,44800.0,32.6509,32.7008,32.6509,32.7008,44800.0
2014-01-08 15:35:00,39.31,39.37,39.3,39.37,59500.0,32.7008,32.7507,32.6925,32.7507,59500.0
2014-01-08 15:40:00,39.37,39.37,39.33,39.37,69300.0,32.7507,32.7507,32.7175,32.7507,69300.0
2014-01-08 15:45:00,39.36,39.39,39.35,39.39,57500.0,32.7424,32.7674,32.7341,32.7674,57500.0
2014-01-08 15:50:00,39.39,39.39,39.36,39.37,75900.0,32.7674,32.7674,32.7424,32.7507,75900.0
2014-01-08 15:55:00,39.36,39.42,39.34,39.42,255800.0,32.7424,32.7923,32.7258,32.7923,255800.0
2014-01-09 09:30:00,39.53,39.65,39.52,39.64,58600.0,32.8838,32.9837,32.8755,32.9753,58600.0
2014-01-09 09:35:00,39.62,39.69,39.6,39.63,34600.0,32.9587,33.0169,32.9421,32.967,34600.0
2014-01-09 09:40:00,39.61,39.62,39.5,39.56,40000.0,32.9504,32.9587,32.8589,32.9088,40000.0
2014-01-09 09:45:00,39.57,39.64,39.55,39.63,24000.0,32.9171,32.9753,32.9005,32.967,24000.0
2014-01-09 09:50:00,39.62,39.64,39.6,39.62,30500.0,32.9587,32.9753,32.9421,32.9587,30500.0
2014-01-09 09:55:00,39.62,39.66,39.61,39.63,34200.0,32.9587,32.992,32.9504,32.967,34200.0
2014-01-09 10:00:00,39.65,39.71,39.61,39.68,90800.0,32.9837,33.0336,32.9504,33.0086,90800.0
2014-01-09 10:05:00,39.69,39.71,39.65,39.66,47000.0,33.0169,33.0336,32.9837,32.992,47000.0
2014-01-09 10:10:00,39.65,39.7,39.64,39.7,30800.0,32.9837,33.0252,32.9753,33.0252,30800.0
2014-01-09 10:15:00,39.69,39.74,39.65,39.71,70400.0,33.0169,33.0585,32.9837,33.0336,70400.0
2014-01-09 10:20:00,39.71,39.71,39.64,39.65,47400.0,33.0336,33.0336,32.9753,32.9837,47400.0
2014-01-09 10:25:00,39.65,39.65,39.59,39.59,21300.0,32.9837,32.9837,32.9337,32.9337,21300.0
2014-01-09 10:30:00,39.59,39.62,39.59,39.6,27000.0,32.9337,32.9587,32.9337,32.9421,27000.0
2014-01-09 10:35:00,39.6,39.6,39.57,39.57,46600.0,32.9421,32.9421,32.9171,32.9171,46600.0
2014-01-09 10:40:00,39.57,39.61,39.53,39.53,26900.0,32.9171,32.9504,32.8838,32.8838,26900.0
2014-01-09 10:45:00,39.53,39.53,39.5,39.52,47400.0,32.8838,32.8838,32.8589,32.8755,47400.0
2014-01-09 10:50:00,39.51,39.51,39.45,39.48,63900.0,32.8672,32.8672,32.8173,32.8422,63900.0
2014-01-09 10:55:00,39.47,39.48,39.41,39.45,29500.0,32.8339,32.8422,32.784,32.8173,29500.0
2014-01-09 11:00:00,39.44,39.45,39.41,39.42,22800.0,32.809,32.8173,32.784,32.7923,22800.0
2014-01-09 11:05:00,39.41,39.46,39.36,39.45,84500.0,32.784,32.8256,32.7424,32.8173,84500.0
2014-01-09 11:10:00,39.45,39.46,39.41,39.45,66700.0,32.8173,32.8256,32.784,32.8173,66700.0
2014-01-09 11:15:00,39.45,39.48,39.44,39.48,56400.0,32.8173,32.8422,32.809,32.8422,56400.0
2014-01-09 11:20:00,39.47,39.47,39.42,39.43,36400.0,32.8339,32.8339,32.7923,32.8006,36400.0
2014-01-09 11:25:00,39.42,39.46,39.42,39.46,56800.0,32.7923,32.8256,32.7923,32.8256,56800.0
2014-01-09 11:30:00,39.46,39.46,39.43,39.46,27600.0,32.8256,32.8256,32.8006,32.8256,27600.0
2014-01-09 11:35:00,39.46,39.46,39.44,39.46,26500.0,32.8256,32.8256,32.809,32.8256,26500.0
2014-01-09 11:40:00,39.45,39.48,39.45,39.48,17400.0,32.8173,32.8422,32.8173,32.8422,17400.0
2014-01-09 11:45:00,39.49,39.49,39.46,39.49,6300.0,32.8506,32.8506,32.8256,32.8506,6300.0
2014-01-09 11:50:00,39.49,39.49,39.45,39.46,11700.0,32.8506,32.8506,32.8173,32.8256,11700.0
2014-01-09 11:55:00,39.47,39.48,39.44,39.48,18600.0,32.8339,32.8422,32.809,32.8422,18600.0
2014-01-09 12:00:00,39.48,39.5,39.45,39.49,23200.0,32.8422,32.8589,32.8173,32.8506,23200.0
2014-01-09 12:05:00,39.48,39.51,39.48,39.49,37500.0,32.8422,32.8672,32.8422,32.8506,37500.0
2014-01-09 12:10:00,39.48,39.58,39.47,39.58,59700.0,32.8422,32.9254,32.8339,32.9254,59700.0
2014-01-09 12:15:00,39.58,39.61,39.57,39.61,54500.0,32.9254,32.9504,32.9171,32.9504,54500.0
2014-01-09 12:20:00,39.61,39.63,39.59,39.62,43800.0,32.9504,32.967,32.9337,32.9587,43800.0
2014-01-09 12:25:00,39.63,39.7,39.63,39.68,57700.0,32.967,33.0252,32.967,33.0086,57700.0
2014-01-09 12:30:00,39.68,39.73,39.67,39.72,32800.0,33.0086,33.0502,33.0003,33.0419,32800.0
2014-01-09 12:35:00,39.73,39.76,39.72,39.75,59300.0,33.0502,33.0752,33.0419,33.0668,59300.0
2014-01-09 12:40:00,39.75,39.75,39.72,39.72,25900.0,33.0668,33.0668,33.0419,33.0419,25900.0
2014-01-09 12:45:00,39.72,39.76,39.7,39.71,54900.0,33.0419,33.0752,33.0252,33.0336,54900.0
2014-01-09 12:50:00,39.72,39.75,39.71,39.73,54100.0,33.0419,33.0668,33.0336,33.0502,54100.0
2014-01-09 12:55:00,39.73,39.76,39.72,39.73,34000.0,33.0502,33.0752,33.0419,33.0502,34000.0
2014-01-09 13:00:00,39.72,39.76,39.7,39.72,50600.0,33.0419,33.0752,33.0252,33.0419,50600.0
2014-01-09 13:05:00,39.72,39.73,39.7,39.73,104200.0,33.0419,33.0502,33.0252,33.0502,104200.0
2014-01-09 13:10:00,39.72,39.75,39.72,39.73,17200.0,33.0419,33.0668,33.0419,33.0502,17200.0
2014-01-09 13:15:00,39.72,39.73,39.7,39.72,18500.0,33.0419,33.0502,33.0252,33.0419,18500.0
2014-01-09 13:20:00,39.73,39.75,39.7,39.75,20800.0,33.0502,33.0668,33.0252,33.0668,20800.0
2014-01-09 13:25:00,39.75,39.76,39.72,39.74,32900.0,33.0668,33.0752,33.0419,33.0585,32900.0
2014-01-09 13:30:00,39.75,39.78,39.71,39.71,21500.0,33.0668,33.0918,33.0336,33.0336,21500.0
2014-01-09 13:35:00,39.71,39.72,39.65,39.67,31800.0,33.0336,33.0419,32.9837,33.0003,31800.0
2014-01-09 13:40:00,39.66,39.7,39.65,39.69,26200.0,32.992,33.0252,32.9837,33.0169,26200.0
2014-01-09 13:45:00,39.69,39.73,39.69,39.73,37200.0,33.0169,33.0502,33.0169,33.0502,37200.0
2014-01-09 13:50:00,39.72,39.73,39.7,39.7,22800.0,33.0419,33.0502,33.0252,33.0252,22800.0
2014-01-09 13:55:00,39.7,39.72,39.66,39.69,26500.0,33.0252,33.0419,32.992,33.0169,26500.0
2014-01-09 14:00:00,39.68,39.68,39.62,39.62,28600.0,33.0086,33.0086,32.9587,32.9587,28600.0
2014-01-09 14:05:00,39.62,39.65,39.61,39.65,14000.0,32.9587,32.9837,32.9504,32.9837,14000.0
2014-01-09 14:10:00,39.65,39.68,39.65,39.68,24700.0,32.9837,33.0086,32.9837,33.0086,24700.0
2014-01-09 14:15:00,39.67,39.68,39.66,39.68,24200.0,33.0003,33.0086,32.992,33.0086,24200.0
2014-01-09 14:20:00,39.68,39.7,39.66,39.69,18600.0,33.0086,33.0252,32.992,33.0169,18600.0
2014-01-09 14:25:00,39.69,39.7,39.68,39.7,8700.0,33.0169,33.0252,33.0086,33.0252,8700.0
2014-01-09 14:30:00,39.71,39.73,39.68,39.68,22500.0,33.0336,33.0502,33.0086,33.0086,22500.0
2014-01-09 14:35:00,39.67,39.68,39.64,39.68,17000.0,33.0003,33.0086,32.9753,33.0086,17000.0
2014-01-09 14:40:00,39.68,39.72,39.67,39.71,15900.0,33.0086,33.0419,33.0003,33.0336,15900.0
2014-01-09 14:45:00,39.71,39.74,39.71,39.73,14100.0,33.0336,33.0585,33.0336,33.0502,14100.0
2014-01-09 14:50:00,39.74,39.74,39.7,39.73,29200.0,33.0585,33.0585,33.0252,33.0502,29200.0
2014-01-09 14:55:00,39.72,39.74,39.69,39.7,30100.0,33.0419,33.0585,33.0169,33.0252,30100.0
2014-01-09 15:00:00,39.7,39.72,39.7,39.72,17100.0,33.0252,33.0419,33.0252,33.0419,17100.0
2014-01-09 15:05:00,39.71,39.79,39.71,39.76,86200.0,33.0336,33.1001,33.0336,33.0752,86200.0
2014-01-09 15:10:00,39.76,39.88,39.76,39.88,64300.0,33.0752,33.175,33.0752,33.175,64300.0
2014-01-09 15:15:00,39.88,39.9,39.82,39.84,66400.0,33.175,33.1916,33.1251,33.1417,66400.0
2014-01-09 15:20:00,39.84,39.87,39.82,39.87,52900.0,33.1417,33.1667,33.1251,33.1667,52900.0
2014-01-09 15:25:00,39.86,39.91,39.86,39.86,98300.0,33.1583,33.1999,33.1583,33.1583,98300.0
2014-01-09 15:30:00,39.87,39.91,39.86,39.86,64400.0,33.1667,33.1999,33.1583,33.1583,64400.0
2014-01-09 15:35:00,39.86,39.88,39.82,39.87,87600.0,33.1583,33.175,33.1251,33.1667,87600.0
2014-01-09 15:40:00,39.87,39.91,39.84,39.9,134600.0,33.1667,33.1999,33.1417,33.1916,134600.0
2014-01-09 15:45:00,39.89,39.95,39.88,39.94,157800.0,33.1833,33.2332,33.175,33.2249,157800.0
2014-01-09 15:50:00,39.93,39.95,39.93,39.95,163600.0,33.2166,33.2332,33.2166,33.2332,163600.0
2014-01-09 15:55:00,39.95,40.0,39.95,39.97,297000.0,33.2332,33.2748,33.2332,33.2498,297000.0
2014-01-10 09:30:00,40.3,40.32,40.18,40.21,130100.0,33.5244,33.541,33.4245,33.4495,130100.0
2014-01-10 09:35:00,40.21,40.34,40.19,40.31,101700.0,33.4495,33.5576,33.4329,33.5327,101700.0
2014-01-10 09:40:00,40.31,40.32,40.24,40.3,53300.0,33.5327,33.541,33.4745,33.5244,53300.0
2014-01-10 09:45:00,40.31,40.35,40.27,40.32,58800.0,33.5327,33.566,33.4994,33.541,58800.0
2014-01-10 09:50:00,40.31,40.47,40.28,40.41,128200.0,33.5327,33.6658,33.5077,33.6159,128200.0
2014-01-10 09:55:00,40.41,40.45,40.38,40.43,84900.0,33.6159,33.6491,33.5909,33.6325,84900.0
2014-01-10 10:00:00,40.43,40.43,40.36,40.42,107900.0,33.6325,33.6325,33.5743,33.6242,107900.0
2014-01-10 10:05:00,40.42,40.45,40.38,40.4,148300.0,33.6242,33.6491,33.5909,33.6076,148300.0
2014-01-10 10:10:00,40.4,40.4,40.35,40.37,73500.0,33.6076,33.6076,33.566,33.5826,73500.0
2014-01-10 10:15:00,40.36,40.36,40.29,40.34,91200.0,33.5743,33.5743,33.516,33.5576,91200.0
2014-01-10 10:20:00,40.34,40.4,40.34,40.37,107500.0,33.5576,33.6076,33.5576,33.5826,107500.0
2014-01-10 10:25:00,40.38,40.4,40.25,40.29,248000.0,33.5909,33.6076,33.4828,33.516,248000.0
2014-01-10 10:30:00,40.29,40.38,40.25,40.37,170400.0,33.516,33.5909,33.4828,33.5826,170400.0
2014-01-10 10:35:00,40.36,40.4,40.34,40.38,62600.0,33.5743,33.6076,33.5576,33.5909,62600.0
2014-01-10 10:40:00,40.37,40.41,40.35,40.4,60100.0,33.5826,33.6159,33.566,33.6076,60100.0
2014-01-10 10:45:00,40.4,40.45,40.4,40.45,75300.0,33.6076,33.6491,33.6076,33.6491,75300.0
2014-01-10 10:50:00,40.45,40.49,40.44,40.47,41300.0,33.6491,33.6824,33.6408,33.6658,41300.0
2014-01-10 10:55:00,40.47,40.58,40.46,40.56,78600.0,33.6658,33.7573,33.6575,33.7407,78600.0
2014-01-10 11:00:00,40.56,40.57,40.5,40.53,43500.0,33.7407,33.749,33.6907,33.7157,43500.0
2014-01-10 11:05:00,40.52,40.53,40.5,40.5,30200.0,33.7074,33.7157,33.6907,33.6907,30200.0
2014-01-10 11:10:00,40.5,40.57,40.5,40.55,49400.0,33.6907,33.749,33.6907,33.7323,49400.0
2014-01-10 11:15:00,40.55,40.6,40.54,40.57,54500.0,33.7323,33.7739,33.724,33.749,54500.0
2014-01-10 11:20:00,40.57,40.6,40.55,40.55,60000.0,33.749,33.7739,33.7323,33.7323,60000.0
2014-01-10 11:25:00,40.55,40.62,40.55,40.61,75400.0,33.7323,33.7906,33.7323,33.7822,75400.0
2014-01-10 11:30:00,40.6,40.66,40.59,40.63,110800.0,33.7739,33.8238,33.7656,33.7989,110800.0
2014-01-10 11:35:00,40.62,40.64,40.59,40.63,49000.0,33.7906,33.8072,33.7656,33.7989,49000.0
2014-01-10 11:40:00,40.64,40.64,40.59,40.63,55800.0,33.8072,33.8072,33.7656,33.7989,55800.0
2014-01-10 11:45:00,40.63,40.65,40.61,40.63,39000.0,33.7989,33.8155,33.7822,33.7989,39000.0
2014-01-10 11:50:00,40.63,40.65,40.6,40.63,40400.0,33.7989,33.8155,33.7739,33.7989,40400.0
2014-01-10 11:55:00,40.63,40.67,40.62,40.65,94600.0,33.7989,33.8322,33.7906,33.8155,94600.0
2014-01-10 12:00:00,40.65,40.65,40.62,40.65,32800.0,33.8155,33.8155,33.7906,33.8155,32800.0
2014-01-10 12:05:00,40.64,40.73,40.63,40.72,41800.0,33.8072,33.8821,33.7989,33.8738,41800.0
2014-01-10 12:10:00,40.72,40.75,40.71,40.72,32300.0,33.8738,33.8987,33.8654,33.8738,32300.0
2014-01-10 12:15:00,40.71,40.78,40.71,40.75,59200.0,33.8654,33.9237,33.8654,33.8987,59200.0
2014-01-10 12:20:00,40.75,40.8,40.75,40.8,28200.0,33.8987,33.9403,33.8987,33.9403,28200.0
2014-01-10 12:25:00,40.8,40.83,40.79,40.82,35200.0,33.9403,33.9653,33.932,33.9569,35200.0
2014-01-10 12:30:00,40.82,40.84,40.78,40.78,99300.0,33.9569,33.9736,33.9237,33.9237,99300.0
2014-01-10 12:35:00,40.78,40.79,40.76,40.79,32800.0,33.9237,33.932,33.907,33.932,32800.0
2014-01-10 12:40:00,40.79,40.89,40.79,40.85,39400.0,33.932,34.0152,33.932,33.9819,39400.0
2014-01-10 12:45:00,40.86,40.88,40.85,40.88,46800.0,33.9902,34.0069,33.9819,34.0069,46800.0
2014-01-10 12:50:00,40.87,40.87,40.77,40.79,33400.0,33.9985,33.9985,33.9153,33.932,33400.0
2014-01-10 12:55:00,40.79,40.81,40.77,40.8,34300.0,33.932,33.9486,33.9153,33.9403,34300.0
2014-01-10 13:00:00,40.8,40.83,40.8,40.82,25500.0,33.9403,33.9653,33.9403,33.9569,25500.0
2014-01-10 13:05:00,40.82,40.83,40.78,40.8,107100.0,33.9569,33.9653,33.9237,33.9403,107100.0
2014-01-10 13:10:00,40.81,40.85,40.79,40.85,99300.0,33.9486,33.9819,33.932,33.9819,99300.0
2014-01-10 13:15:00,40.85,40.86,40.83,40.85,21200.0,33.9819,33.9902,33.9653,33.9819,21200.0
2014-01-10 13:20:00,40.85,40.9,40.84,40.87,62500.0,33.9819,34.0235,33.9736,33.9985,62500.0
2014-01-10 13:25:00,40.87,40.89,40.85,40.89,43400.0,33.9985,34.0152,33.9819,34.0152,43400.0
2014-01-10 13:30:00,40.9,40.91,40.86,40.88,127600.0,34.0235,34.0318,33.9902,34.0069,127600.0
2014-01-10 13:35:00,40.88,40.88,40.79,40.8,39600.0,34.0069,34.0069,33.932,33.9403,39600.0
2014-01-10 13:40:00,40.81,40.83,40.8,40.82,32600.0,33.9486,33.9653,33.9403,33.9569,32600.0
2014-01-10 13:45:00,40.83,40.84,40.8,40.82,25400.0,33.9653,33.9736,33.9403,33.9569,25400.0
2014-01-10 13:50:00,40.82,40.88,40.82,40.88,131100.0,33.9569,34.0069,33.9569,34.0069,131100.0
2014-01-10 13:55:00,40.89,40.9,40.84,40.86,72100.0,34.0152,34.0235,33.9736,33.9902,72100.0
2014-01-10 14:00:00,40.86,40.96,40.84,40.95,93000.0,33.9902,34.0734,33.9736,34.0651,93000.0
2014-01-10 14:05:00,40.96,40.98,40.94,40.97,64500.0,34.0734,34.09,34.0568,34.0817,64500.0
2014-01-10 14:10:00,40.97,41.03,40.97,41.03,109900.0,34.0817,34.1316,34.0817,34.1316,109900.0
2014-01-10 14:15:00,41.02,41.03,41.0,41.02,43200.0,34.1233,34.1316,34.1067,34.1233,43200.0
2014-01-10 14:20:00,41.01,41.02,40.99,41.01,83100.0,34.115,34.1233,34.0984,34.115,83100.0
2014-01-10 14:25:00,41.0,41.02,41.0,41.02,33500.0,34.1067,34.1233,34.1067,34.1233,33500.0
2014-01-10 14:30:00,41.02,41.04,41.01,41.03,29300.0,34.1233,34.14,34.115,34.1316,29300.0
2014-01-10 14:35:00,41.03,41.04,41.0,41.0,53600.0,34.1316,34.14,34.1067,34.1067,53600.0
2014-01-10 14:40:00,41.0,41.03,40.99,41.02,40900.0,34.1067,34.1316,34.0984,34.1233,40900.0
2014-01-10 14:45:00,41.02,41.06,41.02,41.04,42800.0,34.1233,34.1566,34.1233,34.14,42800.0
2014-01-10 14:50:00,41.04,41.04,41.0,41.01,29300.0,34.14,34.14,34.1067,34.115,29300.0
2014-01-10 14:55:00,41.01,41.02,41.0,41.0,31700.0,34.115,34.1233,34.1067,34.1067,31700.0
2014-01-10 15:00:00,41.01,41.05,41.0,41.03,47100.0,34.115,34.1483,34.1067,34.1316,47100.0
2014-01-10 15:05:00,41.03,41.09,41.03,41.08,43800.0,34.1316,34.1815,34.1316,34.1732,43800.0
2014-01-10 15:10:00,41.08,41.09,41.0,41.0,69800.0,34.1732,34.1815,34.1067,34.1067,69800.0
2014-01-10 15:15:00,41.0,41.03,40.99,41.03,100500.0,34.1067,34.1316,34.0984,34.1316,100500.0
2014-01-10 15:20:00,41.03,41.09,41.01,41.08,54900.0,34.1316,34.1815,34.115,34.1732,54900.0
2014-01-10 15:25:00,41.07,41.14,41.07,41.11,98300.0,34.1649,34.2231,34.1649,34.1982,98300.0
2014-01-10 15:30:00,41.11,41.13,41.08,41.1,106400.0,34.1982,34.2148,34.1732,34.1899,106400.0
2014-01-10 15:35:00,41.11,41.12,41.09,41.11,83200.0,34.1982,34.2065,34.1815,34.1982,83200.0
2014-01-10 15:40:00,41.13,41.23,41.12,41.22,226200.0,34.2148,34.298,34.2065,34.2897,226200.0
2014-01-10 15:45:00,41.21,41.22,41.13,41.13,154700.0,34.2814,34.2897,34.2148,34.2148,154700.0
2014-01-10 15:50:00,41.13,41.19,41.13,41.18,188900.0,34.2148,34.2647,34.2148,34.2564,188900.0
2014-01-10 15:55:00,41.18,41.29,41.17,41.26,393700.0,34.2564,34.3479,34.2481,34.323,393700.0
2014-01-13 09:30:00,40.99,41.35,40.94,41.34,317100.0,34.0984,34.3978,34.0568,34.3895,317100.0
2014-01-13 09:35:00,41.34,41.38,41.25,41.38,120200.0,34.3895,34.4228,34.3146,34.4228,120200.0
2014-01-13 09:40:00,41.38,41.57,41.28,41.55,119600.0,34.4228,34.5808,34.3396,34.5642,119600.0
2014-01-13 09:45:00,41.56,41.57,41.48,41.54,58800.0,34.5725,34.5808,34.506,34.5559,58800.0
2014-01-13 09:50:00,41.54,41.54,41.46,41.52,67300.0,34.5559,34.5559,34.4893,34.5392,67300.0
2014-01-13 09:55:00,41.53,41.64,41.5,41.64,105600.0,34.5476,34.6391,34.5226,34.6391,105600.0
2014-01-13 10:00:00,41.65,41.67,41.62,41.64,74700.0,34.6474,34.664,34.6224,34.6391,74700.0
2014-01-13 10:05:00,41.65,41.65,41.56,41.56,62800.0,34.6474,34.6474,34.5725,34.5725,62800.0
2014-01-13 10:10:00,41.56,41.57,41.49,41.5,90200.0,34.5725,34.5808,34.5143,34.5226,90200.0
2014-01-13 10:15:00,41.51,41.55,41.5,41.54,48100.0,34.5309,34.5642,34.5226,34.5559,48100.0
2014-01-13 10:20:00,41.55,41.55,41.5,41.51,67300.0,34.5642,34.5642,34.5226,34.5309,67300.0
2014-01-13 10:25:00,41.5,41.59,41.5,41.57,98600.0,34.5226,34.5975,34.5226,34.5808,98600.0
2014-01-13 10:30:00,41.57,41.59,41.54,41.56,100600.0,34.5808,34.5975,34.5559,34.5725,100600.0
2014-01-13 10:35:00,41.56,41.64,41.55,41.64,86200.0,34.5725,34.6391,34.5642,34.6391,86200.0
2014-01-13 10:40:00,41.64,41.7,41.63,41.7,65800.0,34.6391,34.689,34.6308,34.689,65800.0
2014-01-13 10:45:00,41.7,41.74,41.69,41.73,62700.0,34.689,34.7223,34.6807,34.7139,62700.0
2014-01-13 10:50:00,41.74,41.81,41.74,41.79,150200.0,34.7223,34.7805,34.7223,34.7639,150200.0
2014-01-13 10:55:00,41.79,41.84,41.71,41.73,168100.0,34.7639,34.8054,34.6973,34.7139,168100.0
2014-01-13 11:00:00,41.73,41.74,41.66,41.73,55700.0,34.7139,34.7223,34.6557,34.7139,55700.0
2014-01-13 11:05:00,41.73,41.73,41.64,41.7,85600.0,34.7139,34.7139,34.6391,34.689,85600.0
2014-01-13 11:10:00,41.68,41.69,41.66,41.66,32600.0,34.6723,34.6807,34.6557,34.6557,32600.0
2014-01-13 11:15:00,41.66,41.67,41.61,41.65,43500.0,34.6557,34.664,34.6141,34.6474,43500.0
2014-01-13 11:20:00,41.65,41.67,41.63,41.67,57600.0,34.6474,34.664,34.6308,34.664,57600.0
2014-01-13 11:25:00,41.66,41.71,41.63,41.71,69200.0,34.6557,34.6973,34.6308,34.6973,69200.0
2014-01-13 11:30:00,41.7,41.75,41.69,41.75,48700.0,34.689,34.7306,34.6807,34.7306,48700.0
2014-01-13 11:35:00,41.76,41.79,41.76,41.77,31200.0,34.7389,34.7639,34.7389,34.7472,31200.0
2014-01-13 11:40:00,41.77,41.84,41.75,41.83,45900.0,34.7472,34.8054,34.7306,34.7971,45900.0
2014-01-13 11:45:00,41.83,41.83,41.8,41.8,46000.0,34.7971,34.7971,34.7722,34.7722,46000.0
2014-01-13 11:50:00,41.79,41.86,41.78,41.86,44800.0,34.7639,34.8221,34.7555,34.8221,44800.0
2014-01-13 11:55:00,41.85,41.86,41.82,41.86,38900.0,34.8138,34.8221,34.7888,34.8221,38900.0
2014-01-13 12:00:00,41.86,41.89,41.7,41.72,127400.0,34.8221,34.847,34.689,34.7056,127400.0
2014-01-13 12:05:00,41.72,41.72,41.69,41.7,33400.0,34.7056,34.7056,34.6807,34.689,33400.0
2014-01-13 12:10:00,41.7,41.73,41.67,41.67,61400.0,34.689,34.7139,34.664,34.664,61400.0
2014-01-13 12:15:00,41.66,41.67,41.59,41.59,56800.0,34.6557,34.664,34.5975,34.5975,56800.0
2014-01-13 12:20:00,41.59,41.62,41.57,41.58,52700.0,34.5975,34.6224,34.5808,34.5892,52700.0
2014-01-13 12:25:00,41.57,41.6,41.53,41.55,52400.0,34.5808,34.6058,34.5476,34.5642,52400.0
2014-01-13 12:30:00,41.55,41.57,41.54,41.57,27200.0,34.5642,34.5808,34.5559,34.5808,27200.0
2014-01-13 12:35:00,41.57,41.61,41.55,41.61,88500.0,34.5808,34.6141,34.5642,34.6141,88500.0
2014-01-13 12:40:00,41.6,41.61,41.54,41.59,98200.0,34.6058,34.6141,34.5559,34.5975,98200.0
2014-01-13 12:45:00,41.59,41.63,41.58,41.63,37800.0,34.5975,34.6308,34.5892,34.6308,37800.0
2014-01-13 12:50:00,41.62,41.64,41.58,41.59,32300.0,34.6224,34.6391,34.5892,34.5975,32300.0
2014-01-13 12:55:00,41.57,41.58,41.52,41.53,90900.0,34.5808,34.5892,34.5392,34.5476,90900.0
2014-01-13 13:00:00,41.53,41.54,41.49,41.51,70700.0,34.5476,34.5559,34.5143,34.5309,70700.0
2014-01-13 13:05:00,41.51,41.56,41.45,41.56,366200.0,34.5309,34.5725,34.481,34.5725,366200.0
2014-01-13 13:10:00,41.56,41.57,41.5,41.51,31500.0,34.5725,34.5808,34.5226,34.5309,31500.0
2014-01-13 13:15:00,41.51,41.53,41.49,41.52,56600.0,34.5309,34.5476,34.5143,34.5392,56600.0
2014-01-13 13:20:00,41.52,41.59,41.51,41.56,29200.0,34.5392,34.5975,34.5309,34.5725,29200.0
2014-01-13 13:25:00,41.56,41.59,41.52,41.56,31600.0,34.5725,34.5975,34.5392,34.5725,31600.0
2014-01-13 13:30:00,41.56,41.58,41.52,41.57,39100.0,34.5725,34.5892,34.5392,34.5808,39100.0
2014-01-13 13:35:00,41.58,41.6,41.53,41.53,47800.0,34.5892,34.6058,34.5476,34.5476,47800.0
2014-01-13 13:40:00,41.53,41.56,41.51,41.51,76600.0,34.5476,34.5725,34.5309,34.5309,76600.0
2014-01-13 13:45:00,41.51,41.59,41.5,41.59,59100.0,34.5309,34.5975,34.5226,34.5975,59100.0
2014-01-13 13:50:00,41.58,41.59,41.53,41.54,34400.0,34.5892,34.5975,34.5476,34.5559,34400.0
2014-01-13 13:55:00,41.55,41.56,41.54,41.56,24300.0,34.5642,34.5725,34.5559,34.5725,24300.0
2014-01-13 14:00:00,41.55,41.55,41.49,41.5,63200.0,34.5642,34.5642,34.5143,34.5226,63200.0
2014-01-13 14:05:00,41.5,41.53,41.49,41.49,43700.0,34.5226,34.5476,34.5143,34.5143,43700.0
2014-01-13 14:10:00,41.49,41.54,41.49,41.51,35000.0,34.5143,34.5559,34.5143,34.5309,35000.0
2014-01-13 14:15:00,41.52,41.53,41.49,41.53,40100.0,34.5392,34.5476,34.5143,34.5476,40100.0
2014-01-13 14:20:00,41.52,41.54,41.49,41.51,61000.0,34.5392,34.5559,34.5143,34.5309,61000.0
2014-01-13 14:25:00,41.51,41.51,41.45,41.49,80400.0,34.5309,34.5309,34.481,34.5143,80400.0
2014-01-13 14:30:00,41.49,41.5,41.45,41.46,48500.0,34.5143,34.5226,34.481,34.4893,48500.0
2014-01-13 14:35:00,41.46,41.5,41.43,41.5,80200.0,34.4893,34.5226,34.4644,34.5226,80200.0
2014-01-13 14:40:00,41.51,41.51,41.49,41.5,58200.0,34.5309,34.5309,34.5143,34.5226,58200.0
2014-01-13 14:45:00,41.51,41.52,41.49,41.52,58700.0,34.5309,34.5392,34.5143,34.5392,58700.0
2014-01-13 14:50:00,41.51,41.52,41.48,41.51,104100.0,34.5309,34.5392,34.506,34.5309,104100.0
2014-01-13 14:55:00,41.51,41.52,41.49,41.5,110200.0,34.5309,34.5392,34.5143,34.5226,110200.0
2014-01-13 15:00:00,41.5,41.51,41.44,41.46,117400.0,34.5226,34.5309,34.4727,34.4893,117400.0
2014-01-13 15:05:00,41.45,41.47,41.44,41.45,107800.0,34.481,34.4977,34.4727,34.481,107800.0
2014-01-13 15:10:00,41.44,41.51,41.44,41.5,202200.0,34.4727,34.5309,34.4727,34.5226,202200.0
2014-01-13 15:15:00,41.5,41.51,41.32,41.34,154900.0,34.5226,34.5309,34.3729,34.3895,154900.0
2014-01-13 15:20:00,41.34,41.41,41.34,41.35,96400.0,34.3895,34.4477,34.3895,34.3978,96400.0
2014-01-13 15:25:00,41.34,41.41,41.34,41.41,107000.0,34.3895,34.4477,34.3895,34.4477,107000.0
2014-01-13 15:30:00,41.4,41.41,41.38,41.4,142400.0,34.4394,34.4477,34.4228,34.4394,142400.0
2014-01-13 15:35:00,41.4,41.43,41.35,41.35,97900.0,34.4394,34.4644,34.3978,34.3978,97900.0
2014-01-13 15:40:00,41.36,41.37,41.32,41.33,86700.0,34.4061,34.4145,34.3729,34.3812,86700.0
2014-01-13 15:45:00,41.32,41.37,41.29,41.36,166500.0,34.3729,34.4145,34.3479,34.4061,166500.0
2014-01-13 15:50:00,41.37,41.37,41.34,41.36,126900.0,34.4145,34.4145,34.3895,34.4061,126900.0
2014-01-13 15:55:00,41.35,41.42,41.34,41.42,461700.0,34.3978,34.4561,34.3895,34.4561,461700.0
2014-01-14 09:30:00,41.48,41.56,41.4,41.4,115000.0,34.506,34.5725,34.4394,34.4394,115000.0
2014-01-14 09:35:00,41.38,41.48,41.37,41.45,72200.0,34.4228,34.506,34.4145,34.481,72200.0
2014-01-14 09:40:00,41.44,41.46,41.39,41.42,52200.0,34.4727,34.4893,34.4311,34.4561,52200.0
2014-01-14 09:45:00,41.42,41.5,41.36,41.36,43200.0,34.4561,34.5226,34.4061,34.4061,43200.0
2014-01-14 09:50:00,41.36,41.38,41.32,41.33,26500.0,34.4061,34.4228,34.3729,34.3812,26500.0
2014-01-14 09:55:00,41.33,41.36,41.26,41.31,31700.0,34.3812,34.4061,34.323,34.3646,31700.0
2014-01-14 10:00:00,41.32,41.38,41.27,41.27,131000.0,34.3729,34.4228,34.3313,34.3313,131000.0
2014-01-14 10:05:00,41.28,41.31,41.25,41.3,121700.0,34.3396,34.3646,34.3146,34.3562,121700.0
2014-01-14 10:10:00,41.3,41.3,41.19,41.26,133700.0,34.3562,34.3562,34.2647,34.323,133700.0
2014-01-14 10:15:00,41.27,41.34,41.27,41.33,32000.0,34.3313,34.3895,34.3313,34.3812,32000.0
2014-01-14 10:20:00,41.33,41.34,41.25,41.25,65400.0,34.3812,34.3895,34.3146,34.3146,65400.0
2014-01-14 10:25:00,41.26,41.39,41.26,41.38,59000.0,34.323,34.4311,34.323,34.4228,59000.0
2014-01-14 10:30:00,41.38,41.43,41.32,41.35,85100.0,34.4228,34.4644,34.3729,34.3978,85100.0
2014-01-14 10:35:00,41.35,41.39,41.32,41.36,72900.0,34.3978,34.4311,34.3729,34.4061,72900.0
2014-01-14 10:40:00,41.35,41.4,41.35,41.39,28000.0,34.3978,34.4394,34.3978,34.4311,28000.0
2014-01-14 10:45:00,41.38,41.42,41.37,41.38,17000.0,34.4228,34.4561,34.4145,34.4228,17000.0
2014-01-14 10:50:00,41.37,41.42,41.36,41.4,21100.0,34.4145,34.4561,34.4061,34.4394,21100.0
2014-01-14 10:55:00,41.4,41.5,41.4,41.49,30500.0,34.4394,34.5226,34.4394,34.5143,30500.0
2014-01-14 11:00:00,41.49,41.52,41.46,41.47,30000.0,34.5143,34.5392,34.4893,34.4977,30000.0
2014-01-14 11:05:00,41.47,41.51,41.43,41.43,25000.0,34.4977,34.5309,34.4644,34.4644,25000.0
2014-01-14 11:10:00,41.43,41.45,41.41,41.45,19800.0,34.4644,34.481,34.4477,34.481,19800.0
2014-01-14 11:15:00,41.45,41.55,41.44,41.54,21100.0,34.481,34.5642,34.4727,34.5559,21100.0
2014-01-14 11:20:00,41.54,41.55,41.5,41.5,28500.0,34.5559,34.5642,34.5226,34.5226,28500.0
2014-01-14 11:25:00,41.5,41.56,41.5,41.54,29300.0,34.5226,34.5725,34.5226,34.5559,29300.0
2014-01-14 11:30:00,41.55,41.63,41.54,41.54,67700.0,34.5642,34.6308,34.5559,34.5559,67700.0
2014-01-14 11:35:00,41.54,41.54,41.5,41.52,24800.0,34.5559,34.5559,34.5226,34.5392,24800.0
2014-01-14 11:40:00,41.53,41.53,41.5,41.52,38500.0,34.5476,34.5476,34.5226,34.5392,38500.0
2014-01-14 11:45:00,41.51,41.52,41.51,41.52,4300.0,34.5309,34.5392,34.5309,34.5392,4300.0
2014-01-14 11:50:00,41.51,41.51,41.5,41.51,19700.0,34.5309,34.5309,34.5226,34.5309,19700.0
2014-01-14 11:55:00,41.5,41.54,41.5,41.52,29100.0,34.5226,34.5559,34.5226,34.5392,29100.0
2014-01-14 12:00:00,41.52,41.52,41.5,41.5,15000.0,34.5392,34.5392,34.5226,34.5226,15000.0
2014-01-14 12:05:00,41.5,41.51,41.5,41.5,9400.0,34.5226,34.5309,34.5226,34.5226,9400.0
2014-01-14 12:10:00,41.5,41.55,41.5,41.55,28900.0,34.5226,34.5642,34.5226,34.5642,28900.0
2014-01-14 12:15:00,41.55,41.58,41.55,41.57,13800.0,34.5642,34.5892,34.5642,34.5808,13800.0
2014-01-14 12:20:00,41.56,41.58,41.54,41.57,25400.0,34.5725,34.5892,34.5559,34.5808,25400.0
2014-01-14 12:25:00,41.57,41.57,41.54,41.54,11400.0,34.5808,34.5808,34.5559,34.5559,11400.0
2014-01-14 12:30:00,41.55,41.58,41.54,41.58,11600.0,34.5642,34.5892,34.5559,34.5892,11600.0
2014-01-14 12:35:00,41.57,41.6,41.55,41.57,20000.0,34.5808,34.6058,34.5642,34.5808,20000.0
2014-01-14 12:40:00,41.58,41.63,41.57,41.63,34600.0,34.5892,34.6308,34.5808,34.6308,34600.0
2014-01-14 12:45:00,41.62,41.63,41.6,41.6,19400.0,34.6224,34.6308,34.6058,34.6058,19400.0
2014-01-14 12:50:00,41.6,41.6,41.53,41.54,13000.0,34.6058,34.6058,34.5476,34.5559,13000.0
2014-01-14 12:55:00,41.54,41.59,41.54,41.58,28300.0,34.5559,34.5975,34.5559,34.5892,28300.0
2014-01-14 13:00:00,41.58,41.61,41.58,41.61,17200.0,34.5892,34.6141,34.5892,34.6141,17200.0
2014-01-14 13:05:00,41.61,41.61,41.6,41.6,17000.0,34.6141,34.6141,34.6058,34.6058,17000.0
2014-01-14 13:10:00,41.61,41.63,41.58,41.63,38200.0,34.6141,34.6308,34.5892,34.6308,38200.0
2014-01-14 13:15:00,41.63,41.65,41.61,41.61,33600.0,34.6308,34.6474,34.6141,34.6141,33600.0
2014-01-14 13:20:00,41.62,41.63,41.61,41.61,11000.0,34.6224,34.6308,34.6141,34.6141,11000.0
2014-01-14 13:25:00,41.6,41.63,41.59,41.61,28000.0,34.6058,34.6308,34.5975,34.6141,28000.0
2014-01-14 13:30:00,41.61,41.62,41.58,41.59,16900.0,34.6141,34.6224,34.5892,34.5975,16900.0
2014-01-14 13:35:00,41.6,41.64,41.6,41.63,16500.0,34.6058,34.6391,34.6058,34.6308,16500.0
2014-01-14 13:40:00,41.64,41.65,41.6,41.6,20700.0,34.6391,34.6474,34.6058,34.6058,20700.0
2014-01-14 13:45:00,41.59,41.62,41.58,41.59,20300.0,34.5975,34.6224,34.5892,34.5975,20300.0
2014-01-14 13:50:00,41.58,41.61,41.58,41.6,18600.0,34.5892,34.6141,34.5892,34.6058,18600.0
2014-01-14 13:55:00,41.6,41.6,41.57,41.58,9800.0,34.6058,34.6058,34.5808,34.5892,9800.0
2014-01-14 14:00:00,41.58,41.58,41.5,41.56,31100.0,34.5892,34.5892,34.5226,34.5725,31100.0
2014-01-14 14:05:00,41.56,41.56,41.53,41.55,32700.0,34.5725,34.5725,34.5476,34.5642,32700.0
2014-01-14 14:10:00,41.55,41.56,41.53,41.55,39800.0,34.5642,34.5725,34.5476,34.5642,39800.0
2014-01-14 14:15:00,41.54,41.56,41.53,41.53,22100.0,34.5559,34.5725,34.5476,34.5476,22100.0
2014-01-14 14:20:00,41.52,41.55,41.52,41.55,22700.0,34.5392,34.5642,34.5392,34.5642,22700.0
2014-01-14 14:25:00,41.55,41.56,41.55,41.55,5900.0,34.5642,34.5725,34.5642,34.5642,5900.0
2014-01-14 14:30:00,41.56,41.63,41.56,41.63,37900.0,34.5725,34.6308,34.5725,34.6308,37900.0
2014-01-14 14:35:00,41.63,41.63,41.59,41.61,12300.0,34.6308,34.6308,34.5975,34.6141,12300.0
2014-01-14 14:40:00,41.61,41.62,41.56,41.56,13500.0,34.6141,34.6224,34.5725,34.5725,13500.0
2014-01-14 14:45:00,41.56,41.64,41.56,41.6,25700.0,34.5725,34.6391,34.5725,34.6058,25700.0
2014-01-14 14:50:00,41.61,41.67,41.6,41.67,84600.0,34.6141,34.664,34.6058,34.664,84600.0
2014-01-14 14:55:00,41.66,41.68,41.63,41.63,45500.0,34.6557,34.6723,34.6308,34.6308,45500.0
2014-01-14 15:00:00,41.63,41.63,41.55,41.56,26700.0,34.6308,34.6308,34.5642,34.5725,26700.0
2014-01-14 15:05:00,41.56,41.56,41.51,41.54,24000.0,34.5725,34.5725,34.5309,34.5559,24000.0
2014-01-14 15:10:00,41.53,41.53,41.51,41.52,24400.0,34.5476,34.5476,34.5309,34.5392,24400.0
2014-01-14 15:15:00,41.52,41.61,41.52,41.58,30100.0,34.5392,34.6141,34.5392,34.5892,30100.0
2014-01-14 15:20:00,41.58,41.58,41.54,41.54,22900.0,34.5892,34.5892,34.5559,34.5559,22900.0
2014-01-14 15:25:00,41.54,41.55,41.51,41.52,54500.0,34.5559,34.5642,34.5309,34.5392,54500.0
2014-01-14 15:30:00,41.53,41.54,41.5,41.5,49200.0,34.5476,34.5559,34.5226,34.5226,49200.0
2014-01-14 15:35:00,41.51,41.51,41.49,41.5,66300.0,34.5309,34.5309,34.5143,34.5226,66300.0
2014-01-14 15:40:00,41.49,41.49,41.46,41.48,66500.0,34.5143,34.5143,34.4893,34.506,66500.0
2014-01-14 15:45:00,41.47,41.51,41.45,41.5,135700.0,34.4977,34.5309,34.481,34.5226,135700.0
2014-01-14 15:50:00,41.51,41.52,41.49,41.52,98900.0,34.5309,34.5392,34.5143,34.5392,98900.0
2014-01-14 15:55:00,41.52,41.53,41.49,41.53,144700.0,34.5392,34.5476,34.5143,34.5476,144700.0
2014-01-15 09:30:00,41.54,41.68,41.52,41.65,176700.0,34.5559,34.6723,34.5392,34.6474,176700.0
2014-01-15 09:35:00,41.66,41.69,41.62,41.63,38900.0,34.6557,34.6807,34.6224,34.6308,38900.0
2014-01-15 09:40:00,41.64,41.74,41.62,41.69,57200.0,34.6391,34.7223,34.6224,34.6807,57200.0
2014-01-15 09:45:00,41.69,41.76,41.68,41.75,42400.0,34.6807,34.7389,34.6723,34.7306,42400.0
2014-01-15 09:50:00,41.75,41.76,41.61,41.61,101300.0,34.7306,34.7389,34.6141,34.6141,101300.0
2014-01-15 09:55:00,41.62,41.68,41.62,41.65,42100.0,34.6224,34.6723,34.6224,34.6474,42100.0
2014-01-15 10:00:00,41.65,41.66,41.58,41.64,75200.0,34.6474,34.6557,34.5892,34.6391,75200.0
2014-01-15 10:05:00,41.65,41.67,41.62,41.67,33800.0,34.6474,34.664,34.6224,34.664,33800.0
2014-01-15 10:10:00,41.68,41.71,41.64,41.66,50800.0,34.6723,34.6973,34.6391,34.6557,50800.0
2014-01-15 10:15:00,41.66,41.67,41.63,41.66,53600.0,34.6557,34.664,34.6308,34.6557,53600.0
2014-01-15 10:20:00,41.66,41.67,41.57,41.64,124900.0,34.6557,34.664,34.5808,34.6391,124900.0
2014-01-15 10:25:00,41.64,41.68,41.64,41.65,24500.0,34.6391,34.6723,34.6391,34.6474,24500.0
2014-01-15 10:30:00,41.65,41.67,41.59,41.59,26600.0,34.6474,34.664,34.5975,34.5975,26600.0
2014-01-15 10:35:00,41.59,41.63,41.58,41.6,31500.0,34.5975,34.6308,34.5892,34.6058,31500.0
2014-01-15 10:40:00,41.6,41.62,41.59,41.59,22700.0,34.6058,34.6224,34.5975,34.5975,22700.0
2014-01-15 10:45:00,41.59,41.59,41.53,41.54,49700.0,34.5975,34.5975,34.5476,34.5559,49700.0
2014-01-15 10:50:00,41.54,41.6,41.52,41.6,37700.0,34.5559,34.6058,34.5392,34.6058,37700.0
2014-01-15 10:55:00,41.59,41.62,41.57,41.6,31700.0,34.5975,34.6224,34.5808,34.6058,31700.0
2014-01-15 11:00:00,41.61,41.63,41.59,41.6,44800.0,34.6141,34.6308,34.5975,34.6058,44800.0
2014-01-15 11:05:00,41.6,41.76,41.6,41.71,132100.0,34.6058,34.7389,34.6058,34.6973,132100.0
2014-01-15 11:10:00,41.72,41.72,41.65,41.66,100200.0,34.7056,34.7056,34.6474,34.6557,100200.0
2014-01-15 11:15:00,41.66,41.71,41.62,41.69,70500.0,34.6557,34.6973,34.6224,34.6807,70500.0
2014-01-15 11:20:00,41.68,41.68,41.59,41.62,56400.0,34.6723,34.6723,34.5975,34.6224,56400.0
2014-01-15 11:25:00,41.62,41.65,41.58,41.65,31100.0,34.6224,34.6474,34.5892,34.6474,31100.0
2014-01-15 11:30:00,41.64,41.71,41.64,41.65,44700.0,34.6391,34.6973,34.6391,34.6474,44700.0
2014-01-15 11:35:00,41.65,41.71,41.64,41.7,25000.0,34.6474,34.6973,34.6391,34.689,25000.0
2014-01-15 11:40:00,41.69,41.7,41.67,41.68,37600.0,34.6807,34.689,34.664,34.6723,37600.0
2014-01-15 11:45:00,41.69,41.75,41.66,41.75,22500.0,34.6807,34.7306,34.6557,34.7306,22500.0
2014-01-15 11:50:00,41.75,41.76,41.72,41.73,46300.0,34.7306,34.7389,34.7056,34.7139,46300.0
2014-01-15 11:55:00,41.74,41.74,41.63,41.63,51000.0,34.7223,34.7223,34.6308,34.6308,51000.0
2014-01-15 12:00:00,41.64,41.65,41.62,41.62,24400.0,34.6391,34.6474,34.6224,34.6224,24400.0
2014-01-15 12:05:00,41.63,41.65,41.59,41.6,27300.0,34.6308,34.6474,34.5975,34.6058,27300.0
2014-01-15 12:10:00,41.61,41.62,41.55,41.56,77200.0,34.6141,34.6224,34.5642,34.5725,77200.0
2014-01-15 12:15:00,41.57,41.59,41.56,41.58,12700.0,34.5808,34.5975,34.5725,34.5892,12700.0
2014-01-15 12:20:00,41.57,41.59,41.55,41.55,23800.0,34.5808,34.5975,34.5642,34.5642,23800.0
2014-01-15 12:25:00,41.54,41.62,41.52,41.62,40500.0,34.5559,34.6224,34.5392,34.6224,40500.0
2014-01-15 12:30:00,41.62,41.62,41.58,41.6,26700.0,34.6224,34.6224,34.5892,34.6058,26700.0
2014-01-15 12:35:00,41.61,41.69,41.61,41.67,31400.0,34.6141,34.6807,34.6141,34.664,31400.0
2014-01-15 12:40:00,41.67,41.67,41.58,41.59,37200.0,34.664,34.664,34.5892,34.5975,37200.0
2014-01-15 12:45:00,41.6,41.61,41.55,41.55,68100.0,34.6058,34.6141,34.5642,34.5642,68100.0
2014-01-15 12:50:00,41.55,41.58,41.54,41.57,13300.0,34.5642,34.5892,34.5559,34.5808,13300.0
2014-01-15 12:55:00,41.58,41.59,41.58,41.59,8300.0,34.5892,34.5975,34.5892,34.5975,8300.0
2014-01-15 13:00:00,41.6,41.66,41.6,41.63,16000.0,34.6058,34.6557,34.6058,34.6308,16000.0
2014-01-15 13:05:00,41.64,41.66,41.62,41.64,29900.0,34.6391,34.6557,34.6224,34.6391,29900.0
2014-01-15 13:10:00,41.64,41.67,41.63,41.66,19000.0,34.6391,34.664,34.6308,34.6557,19000.0
2014-01-15 13:15:00,41.67,41.7,41.66,41.69,41300.0,34.664,34.689,34.6557,34.6807,41300.0
2014-01-15 13:20:00,41.69,41.69,41.65,41.66,13800.0,34.6807,34.6807,34.6474,34.6557,13800.0
2014-01-15 13:25:00,41.66,41.66,41.56,41.59,107500.0,34.6557,34.6557,34.5725,34.5975,107500.0
2014-01-15 13:30:00,41.6,41.6,41.54,41.55,55600.0,34.6058,34.6058,34.5559,34.5642,55600.0
2014-01-15 13:35:00,41.55,41.57,41.52,41.52,14100.0,34.5642,34.5808,34.5392,34.5392,14100.0
2014-01-15 13:40:00,41.52,41.56,41.5,41.55,30800.0,34.5392,34.5725,34.5226,34.5642,30800.0
2014-01-15 13:45:00,41.56,41.59,41.54,41.54,12100.0,34.5725,34.5975,34.5559,34.5559,12100.0
2014-01-15 13:50:00,41.54,41.55,41.49,41.49,31900.0,34.5559,34.5642,34.5143,34.5143,31900.0
2014-01-15 13:55:00,41.49,41.49,41.42,41.42,32000.0,34.5143,34.5143,34.4561,34.4561,32000.0
2014-01-15 14:00:00,41.42,41.51,41.42,41.5,53900.0,34.4561,34.5309,34.4561,34.5226,53900.0
2014-01-15 14:05:00,41.5,41.52,41.46,41.51,36000.0,34.5226,34.5392,34.4893,34.5309,36000.0
2014-01-15 14:10:00,41.5,41.52,41.47,41.51,28100.0,34.5226,34.5392,34.4977,34.5309,28100.0
2014-01-15 14:15:00,41.51,41.55,41.49,41.55,28400.0,34.5309,34.5642,34.5143,34.5642,28400.0
2014-01-15 14:20:00,41.56,41.58,41.53,41.55,27300.0,34.5725,34.5892,34.5476,34.5642,27300.0
2014-01-15 14:25:00,41.55,41.57,41.52,41.57,21300.0,34.5642,34.5808,34.5392,34.5808,21300.0
2014-01-15 14:30:00,41.57,41.59,41.55,41.59,34700.0,34.5808,34.5975,34.5642,34.5975,34700.0
2014-01-15 14:35:00,41.59,41.59,41.49,41.5,83600.0,34.5975,34.5975,34.5143,34.5226,83600.0
2014-01-15 14:40:00,41.5,41.5,41.48,41.5,15800.0,34.5226,34.5226,34.506,34.5226,15800.0
2014-01-15 14:45:00,41.49,41.5,41.49,41.49,53400.0,34.5143,34.5226,34.5143,34.5143,53400.0
2014-01-15 14:50:00,41.49,41.51,41.48,41.49,53000.0,34.5143,34.5309,34.506,34.5143,53000.0
2014-01-15 14:55:00,41.49,41.49,41.47,41.48,40900.0,34.5143,34.5143,34.4977,34.506,40900.0
2014-01-15 15:00:00,41.49,41.49,41.46,41.46,39800.0,34.5143,34.5143,34.4893,34.4893,39800.0
2014-01-15 15:05:00,41.46,41.48,41.46,41.48,74000.0,34.4893,34.506,34.4893,34.506,74000.0
2014-01-15 15:10:00,41.48,41.53,41.48,41.5,128900.0,34.506,34.5476,34.506,34.5226,128900.0
2014-01-15 15:15:00,41.5,41.52,41.49,41.5,84400.0,34.5226,34.5392,34.5143,34.5226,84400.0
2014-01-15 15:20:00,41.5,41.51,41.49,41.5,104600.0,34.5226,34.5309,34.5143,34.5226,104600.0
2014-01-15 15:25:00,41.5,41.51,41.48,41.51,63500.0,34.5226,34.5309,34.506,34.5309,63500.0
2014-01-15 15:30:00,41.51,41.56,41.5,41.55,50600.0,34.5309,34.5725,34.5226,34.5642,50600.0
2014-01-15 15:35:00,41.55,41.61,41.55,41.61,65600.0,34.5642,34.6141,34.5642,34.6141,65600.0
2014-01-15 15:40:00,41.61,41.61,41.57,41.6,85700.0,34.6141,34.6141,34.5808,34.6058,85700.0
2014-01-15 15:45:00,41.6,41.6,41.56,41.57,122900.0,34.6058,34.6058,34.5725,34.5808,122900.0
2014-01-15 15:50:00,41.57,41.58,41.56,41.58,38700.0,34.5808,34.5892,34.5725,34.5892,38700.0
2014-01-15 15:55:00,41.58,41.58,41.56,41.57,144400.0,34.5892,34.5892,34.5725,34.5808,144400.0
2014-01-16 09:30:00,41.48,41.54,41.44,41.47,56100.0,34.506,34.5559,34.4727,34.4977,56100.0
2014-01-16 09:35:00,41.48,41.49,41.42,41.48,16400.0,34.506,34.5143,34.4561,34.506,16400.0
2014-01-16 09:40:00,41.46,41.55,41.44,41.45,44600.0,34.4893,34.5642,34.4727,34.481,44600.0
2014-01-16 09:45:00,41.46,41.53,41.44,41.48,37000.0,34.4893,34.5476,34.4727,34.506,37000.0
2014-01-16 09:50:00,41.48,41.5,41.45,41.49,34200.0,34.506,34.5226,34.481,34.5143,34200.0
2014-01-16 09:55:00,41.48,41.5,41.35,41.35,39000.0,34.506,34.5226,34.3978,34.3978,39000.0
2014-01-16 10:00:00,41.37,41.43,41.34,41.43,20200.0,34.4145,34.4644,34.3895,34.4644,20200.0
2014-01-16 10:05:00,41.42,41.43,41.38,41.4,20800.0,34.4561,34.4644,34.4228,34.4394,20800.0
2014-01-16 10:10:00,41.4,41.4,41.37,41.38,10500.0,34.4394,34.4394,34.4145,34.4228,10500.0
2014-01-16 10:15:00,41.38,41.39,41.34,41.37,16600.0,34.4228,34.4311,34.3895,34.4145,16600.0
2014-01-16 10:20:00,41.37,41.38,41.35,41.38,10700.0,34.4145,34.4228,34.3978,34.4228,10700.0
2014-01-16 10:25:00,41.38,41.39,41.36,41.38,20600.0,34.4228,34.4311,34.4061,34.4228,20600.0
2014-01-16 10:30:00,41.38,41.4,41.34,41.34,32400.0,34.4228,34.4394,34.3895,34.3895,32400.0
2014-01-16 10:35:00,41.34,41.34,41.3,41.32,25200.0,34.3895,34.3895,34.3562,34.3729,25200.0
2014-01-16 10:40:00,41.32,41.36,41.3,41.31,44500.0,34.3729,34.4061,34.3562,34.3646,44500.0
2014-01-16 10:45:00,41.31,41.31,41.27,41.29,31300.0,34.3646,34.3646,34.3313,34.3479,31300.0
2014-01-16 10:50:00,41.29,41.29,41.22,41.25,57300.0,34.3479,34.3479,34.2897,34.3146,57300.0
2014-01-16 10:55:00,41.24,41.33,41.23,41.31,31300.0,34.3063,34.3812,34.298,34.3646,31300.0
2014-01-16 11:00:00,41.31,41.31,41.27,41.3,24900.0,34.3646,34.3646,34.3313,34.3562,24900.0
2014-01-16 11:05:00,41.3,41.39,41.29,41.37,10600.0,34.3562,34.4311,34.3479,34.4145,10600.0
2014-01-16 11:10:00,41.37,41.39,41.35,41.36,8600.0,34.4145,34.4311,34.3978,34.4061,8600.0
2014-01-16 11:15:00,41.36,41.39,41.34,41.36,12000.0,34.4061,34.4311,34.3895,34.4061,12000.0
2014-01-16 11:20:00,41.35,41.38,41.34,41.34,13600.0,34.3978,34.4228,34.3895,34.3895,13600.0
2014-01-16 11:25:00,41.34,41.39,41.33,41.38,18600.0,34.3895,34.4311,34.3812,34.4228,18600.0
2014-01-16 11:30:00,41.38,41.4,41.37,41.38,32200.0,34.4228,34.4394,34.4145,34.4228,32200.0
2014-01-16 11:35:00,41.39,41.47,41.38,41.47,13400.0,34.4311,34.4977,34.4228,34.4977,13400.0
2014-01-16 11:40:00,41.47,41.5,41.45,41.48,13400.0,34.4977,34.5226,34.481,34.506,13400.0
2014-01-16 11:45:00,41.47,41.51,41.45,41.46,32700.0,34.4977,34.5309,34.481,34.4893,32700.0
2014-01-16 11:50:00,41.47,41.52,41.47,41.51,12100.0,34.4977,34.5392,34.4977,34.5309,12100.0
2014-01-16 11:55:00,41.51,41.57,41.51,41.55,16400.0,34.5309,34.5808,34.5309,34.5642,16400.0
2014-01-16 12:00:00,41.54,41.58,41.54,41.56,9300.0,34.5559,34.5892,34.5559,34.5725,9300.0
2014-01-16 12:05:00,41.56,41.57,41.46,41.5,33500.0,34.5725,34.5808,34.4893,34.5226,33500.0
2014-01-16 12:10:00,41.5,41.54,41.49,41.5,11900.0,34.5226,34.5559,34.5143,34.5226,11900.0
2014-01-16 12:15:00,41.5,41.51,41.44,41.46,30900.0,34.5226,34.5309,34.4727,34.4893,30900.0
2014-01-16 12:20:00,41.47,41.52,41.45,41.47,51200.0,34.4977,34.5392,34.481,34.4977,51200.0
2014-01-16 12:25:00,41.47,41.53,41.47,41.53,18700.0,34.4977,34.5476,34.4977,34.5476,18700.0
2014-01-16 12:30:00,41.53,41.55,41.51,41.52,8100.0,34.5476,34.5642,34.5309,34.5392,8100.0
2014-01-16 12:35:00,41.54,41.56,41.51,41.55,8700.0,34.5559,34.5725,34.5309,34.5642,8700.0
2014-01-16 12:40:00,41.55,41.58,41.53,41.57,46200.0,34.5642,34.5892,34.5476,34.5808,46200.0
2014-01-16 12:45:00,41.57,41.58,41.52,41.52,31600.0,34.5808,34.5892,34.5392,34.5392,31600.0
2014-01-16 12:50:00,41.52,41.54,41.5,41.5,31200.0,34.5392,34.5559,34.5226,34.5226,31200.0
2014-01-16 12:55:00,41.51,41.56,41.48,41.51,36500.0,34.5309,34.5725,34.506,34.5309,36500.0
2014-01-16 13:00:00,41.51,41.52,41.49,41.52,11600.0,34.5309,34.5392,34.5143,34.5392,11600.0
2014-01-16 13:05:00,41.51,41.53,41.49,41.5,10200.0,34.5309,34.5476,34.5143,34.5226,10200.0
2014-01-16 13:10:00,41.5,41.53,41.49,41.5,19400.0,34.5226,34.5476,34.5143,34.5226,19400.0
2014-01-16 13:15:00,41.51,41.55,41.49,41.55,13600.0,34.5309,34.5642,34.5143,34.5642,13600.0
2014-01-16 13:20:00,41.55,41.57,41.51,41.51,12700.0,34.5642,34.5808,34.5309,34.5309,12700.0
2014-01-16 13:25:00,41.51,41.52,41.47,41.5,25100.0,34.5309,34.5392,34.4977,34.5226,25100.0
2014-01-16 13:30:00,41.48,41.51,41.46,41.46,15000.0,34.506,34.5309,34.4893,34.4893,15000.0
2014-01-16 13:35:00,41.47,41.5,41.47,41.48,29900.0,34.4977,34.5226,34.4977,34.506,29900.0
2014-01-16 13:40:00,41.49,41.52,41.47,41.48,45500.0,34.5143,34.5392,34.4977,34.506,45500.0
2014-01-16 13:45:00,41.48,41.52,41.47,41.48,20600.0,34.506,34.5392,34.4977,34.506,20600.0
2014-01-16 13:50:00,41.48,41.5,41.46,41.48,9100.0,34.506,34.5226,34.4893,34.506,9100.0
2014-01-16 13:55:00,41.48,41.5,41.47,41.47,14400.0,34.506,34.5226,34.4977,34.4977,14400.0
2014-01-16 14:00:00,41.47,41.5,41.47,41.5,8900.0,34.4977,34.5226,34.4977,34.5226,8900.0
2014-01-16 14:05:00,41.5,41.51,41.47,41.5,53300.0,34.5226,34.5309,34.4977,34.5226,53300.0
2014-01-16 14:10:00,41.51,41.53,41.48,41.51,45900.0,34.5309,34.5476,34.506,34.5309,45900.0
2014-01-16 14:15:00,41.51,41.52,41.48,41.48,17800.0,34.5309,34.5392,34.506,34.506,17800.0
2014-01-16 14:20:00,41.48,41.52,41.47,41.5,53300.0,34.506,34.5392,34.4977,34.5226,53300.0
2014-01-16 14:25:00,41.5,41.52,41.49,41.52,9000.0,34.5226,34.5392,34.5143,34.5392,9000.0
2014-01-16 14:30:00,41.52,41.53,41.5,41.52,18400.0,34.5392,34.5476,34.5226,34.5392,18400.0
2014-01-16 14:35:00,41.51,41.53,41.5,41.52,37900.0,34.5309,34.5476,34.5226,34.5392,37900.0
2014-01-16 14:40:00,41.51,41.55,41.51,41.53,30400.0,34.5309,34.5642,34.5309,34.5476,30400.0
2014-01-16 14:45:00,41.54,41.59,41.53,41.58,33200.0,34.5559,34.5975,34.5476,34.5892,33200.0
2014-01-16 14:50:00,41.58,41.58,41.57,41.57,6600.0,34.5892,34.5892,34.5808,34.5808,6600.0
2014-01-16 14:55:00,41.57,41.57,41.54,41.55,23900.0,34.5808,34.5808,34.5559,34.5642,23900.0
2014-01-16 15:00:00,41.55,41.56,41.51,41.52,17000.0,34.5642,34.5725,34.5309,34.5392,17000.0
2014-01-16 15:05:00,41.51,41.54,41.51,41.52,14300.0,34.5309,34.5559,34.5309,34.5392,14300.0
2014-01-16 15:10:00,41.52,41.54,41.51,41.52,7900.0,34.5392,34.5559,34.5309,34.5392,7900.0
2014-01-16 15:15:00,41.52,41.52,41.48,41.48,21900.0,34.5392,34.5392,34.506,34.506,21900.0
2014-01-16 15:20:00,41.48,41.5,41.48,41.48,16900.0,34.506,34.5226,34.506,34.506,16900.0
2014-01-16 15:25:00,41.48,41.53,41.48,41.52,36800.0,34.506,34.5476,34.506,34.5392,36800.0
2014-01-16 15:30:00,41.52,41.55,41.52,41.54,54400.0,34.5392,34.5642,34.5392,34.5559,54400.0
2014-01-16 15:35:00,41.54,41.57,41.54,41.54,34700.0,34.5559,34.5808,34.5559,34.5559,34700.0
2014-01-16 15:40:00,41.54,41.54,41.5,41.52,28100.0,34.5559,34.5559,34.5226,34.5392,28100.0
2014-01-16 15:45:00,41.51,41.51,41.48,41.49,42300.0,34.5309,34.5309,34.506,34.5143,42300.0
2014-01-16 15:50:00,41.48,41.53,41.48,41.53,41600.0,34.506,34.5476,34.506,34.5476,41600.0
2014-01-16 15:55:00,41.52,41.54,41.51,41.54,74800.0,34.5392,34.5559,34.5309,34.5559,74800.0
2014-01-17 09:30:00,41.63,41.63,41.56,41.62,253100.0,34.6308,34.6308,34.5725,34.6224,253100.0
2014-01-17 09:35:00,41.61,41.63,41.57,41.58,25200.0,34.6141,34.6308,34.5808,34.5892,25200.0
2014-01-17 09:40:00,41.6,41.66,41.57,41.59,12100.0,34.6058,34.6557,34.5808,34.5975,12100.0
2014-01-17 09:45:00,41.59,41.6,41.52,41.56,11100.0,34.5975,34.6058,34.5392,34.5725,11100.0
2014-01-17 09:50:00,41.54,41.54,41.49,41.51,6700.0,34.5559,34.5559,34.5143,34.5309,6700.0
2014-01-17 09:55:00,41.49,41.55,41.48,41.52,8000.0,34.5143,34.5642,34.506,34.5392,8000.0
2014-01-17 10:00:00,41.52,41.53,41.48,41.48,20900.0,34.5392,34.5476,34.506,34.506,20900.0
2014-01-17 10:05:00,41.49,41.5,41.45,41.45,17200.0,34.5143,34.5226,34.481,34.481,17200.0
2014-01-17 10:10:00,41.45,41.49,41.4,41.43,14700.0,34.481,34.5143,34.4394,34.4644,14700.0
2014-01-17 10:15:00,41.44,41.44,41.35,41.37,19000.0,34.4727,34.4727,34.3978,34.4145,19000.0
2014-01-17 10:20:00,41.37,41.38,41.34,41.37,19100.0,34.4145,34.4228,34.3895,34.4145,19100.0
2014-01-17 10:25:00,41.37,41.38,41.34,41.35,14700.0,34.4145,34.4228,34.3895,34.3978,14700.0
2014-01-17 10:30:00,41.35,41.36,41.3,41.31,25300.0,34.3978,34.4061,34.3562,34.3646,25300.0
2014-01-17 10:35:00,41.31,41.35,41.3,41.34,24100.0,34.3646,34.3978,34.3562,34.3895,24100.0
2014-01-17 10:40:00,41.35,41.38,41.34,41.36,14100.0,34.3978,34.4228,34.3895,34.4061,14100.0
2014-01-17 10:45:00,41.36,41.38,41.36,41.36,6400.0,34.4061,34.4228,34.4061,34.4061,6400.0
2014-01-17 10:50:00,41.36,41.39,41.36,41.38,7700.0,34.4061,34.4311,34.4061,34.4228,7700.0
2014-01-17 10:55:00,41.38,41.43,41.36,41.43,11000.0,34.4228,34.4644,34.4061,34.4644,11000.0
2014-01-17 11:00:00,41.43,41.47,41.43,41.45,12600.0,34.4644,34.4977,34.4644,34.481,12600.0
2014-01-17 11:05:00,41.44,41.44,41.42,41.43,11100.0,34.4727,34.4727,34.4561,34.4644,11100.0
2014-01-17 11:10:00,41.43,41.43,41.39,41.41,11800.0,34.4644,34.4644,34.4311,34.4477,11800.0
2014-01-17 11:15:00,41.41,41.42,41.39,41.39,10300.0,34.4477,34.4561,34.4311,34.4311,10300.0
2014-01-17 11:20:00,41.39,41.41,41.39,41.4,14700.0,34.4311,34.4477,34.4311,34.4394,14700.0
2014-01-17 11:25:00,41.39,41.39,41.37,41.37,8300.0,34.4311,34.4311,34.4145,34.4145,8300.0
2014-01-17 11:30:00,41.37,41.38,41.36,41.37,33600.0,34.4145,34.4228,34.4061,34.4145,33600.0
2014-01-17 11:35:00,41.37,41.38,41.33,41.34,87900.0,34.4145,34.4228,34.3812,34.3895,87900.0
2014-01-17 11:40:00,41.33,41.34,41.31,41.34,39400.0,34.3812,34.3895,34.3646,34.3895,39400.0
2014-01-17 11:45:00,41.34,41.35,41.3,41.32,37600.0,34.3895,34.3978,34.3562,34.3729,37600.0
2014-01-17 11:50:00,41.31,41.39,41.31,41.36,41900.0,34.3646,34.4311,34.3646,34.4061,41900.0
2014-01-17 11:55:00,41.36,41.4,41.36,41.37,56400.0,34.4061,34.4394,34.4061,34.4145,56400.0
2014-01-17 12:00:00,41.37,41.38,41.36,41.38,6100.0,34.4145,34.4228,34.4061,34.4228,6100.0
2014-01-17 12:05:00,41.37,41.4,41.37,41.4,3400.0,34.4145,34.4394,34.4145,34.4394,3400.0
2014-01-17 12:10:00,41.4,41.4,41.36,41.37,33300.0,34.4394,34.4394,34.4061,34.4145,33300.0
2014-01-17 12:15:00,41.37,41.38,41.36,41.38,4500.0,34.4145,34.4228,34.4061,34.4228,4500.0
2014-01-17 12:20:00,41.38,41.38,41.36,41.38,10400.0,34.4228,34.4228,34.4061,34.4228,10400.0
2014-01-17 12:25:00,41.38,41.41,41.37,41.4,11800.0,34.4228,34.4477,34.4145,34.4394,11800.0
2014-01-17 12:30:00,41.39,41.4,41.39,41.4,900.0,34.4311,34.4394,34.4311,34.4394,900.0
2014-01-17 12:35:00,41.4,41.41,41.38,41.38,8000.0,34.4394,34.4477,34.4228,34.4228,8000.0
2014-01-17 12:40:00,41.38,41.38,41.36,41.37,3800.0,34.4228,34.4228,34.4061,34.4145,3800.0
2014-01-17 12:45:00,41.37,41.37,41.35,41.37,13500.0,34.4145,34.4145,34.3978,34.4145,13500.0
2014-01-17 12:50:00,41.37,41.37,41.34,41.35,7300.0,34.4145,34.4145,34.3895,34.3978,7300.0
2014-01-17 12:55:00,41.34,41.34,41.32,41.32,5000.0,34.3895,34.3895,34.3729,34.3729,5000.0
2014-01-17 13:00:00,41.33,41.33,41.32,41.33,9400.0,34.3812,34.3812,34.3729,34.3812,9400.0
2014-01-17 13:05:00,41.33,41.33,41.32,41.32,10500.0,34.3812,34.3812,34.3729,34.3729,10500.0
2014-01-17 13:10:00,41.31,41.32,41.29,41.29,20300.0,34.3646,34.3729,34.3479,34.3479,20300.0
2014-01-17 13:15:00,41.29,41.3,41.24,41.29,30300.0,34.3479,34.3562,34.3063,34.3479,30300.0
2014-01-17 13:20:00,41.3,41.3,41.26,41.26,7200.0,34.3562,34.3562,34.323,34.323,7200.0
2014-01-17 13:25:00,41.27,41.28,41.26,41.28,5200.0,34.3313,34.3396,34.323,34.3396,5200.0
2014-01-17 13:30:00,41.27,41.3,41.25,41.3,18400.0,34.3313,34.3562,34.3146,34.3562,18400.0
2014-01-17 13:35:00,41.3,41.34,41.3,41.34,8000.0,34.3562,34.3895,34.3562,34.3895,8000.0
2014-01-17 13:40:00,41.34,41.35,41.32,41.33,11600.0,34.3895,34.3978,34.3729,34.3812,11600.0
2014-01-17 13:45:00,41.33,41.34,41.31,41.32,13200.0,34.3812,34.3895,34.3646,34.3729,13200.0
2014-01-17 13:50:00,41.32,41.33,41.31,41.32,46900.0,34.3729,34.3812,34.3646,34.3729,46900.0
2014-01-17 13:55:00,41.33,41.35,41.32,41.35,150500.0,34.3812,34.3978,34.3729,34.3978,150500.0
2014-01-17 14:00:00,41.34,41.39,41.34,41.38,18100.0,34.3895,34.4311,34.3895,34.4228,18100.0
2014-01-17 14:05:00,41.38,41.42,41.38,41.41,15400.0,34.4228,34.4561,34.4228,34.4477,15400.0
2014-01-17 14:10:00,41.42,41.46,41.41,41.44,24400.0,34.4561,34.4893,34.4477,34.4727,24400.0
2014-01-17 14:15:00,41.44,41.45,41.41,41.41,16300.0,34.4727,34.481,34.4477,34.4477,16300.0
2014-01-17 14:20:00,41.41,41.42,41.39,41.42,19100.0,34.4477,34.4561,34.4311,34.4561,19100.0
2014-01-17 14:25:00,41.42,41.43,41.41,41.43,3600.0,34.4561,34.4644,34.4477,34.4644,3600.0
2014-01-17 14:30:00,41.43,41.43,41.39,41.39,13600.0,34.4644,34.4644,34.4311,34.4311,13600.0
2014-01-17 14:35:00,41.4,41.4,41.34,41.34,28500.0,34.4394,34.4394,34.3895,34.3895,28500.0
2014-01-17 14:40:00,41.34,41.34,41.31,41.33,18800.0,34.3895,34.3895,34.3646,34.3812,18800.0
2014-01-17 14:45:00,41.33,41.35,41.31,41.34,28600.0,34.3812,34.3978,34.3646,34.3895,28600.0
2014-01-17 14:50:00,41.34,41.34,41.3,41.3,33000.0,34.3895,34.3895,34.3562,34.3562,33000.0
2014-01-17 14:55:00,41.3,41.32,41.3,41.3,11300.0,34.3562,34.3729,34.3562,34.3562,11300.0
2014-01-17 15:00:00,41.31,41.34,41.3,41.32,16000.0,34.3646,34.3895,34.3562,34.3729,16000.0
2014-01-17 15:05:00,41.32,41.34,41.3,41.3,14300.0,34.3729,34.3895,34.3562,34.3562,14300.0
2014-01-17 15:10:00,41.31,41.32,41.28,41.29,21400.0,34.3646,34.3729,34.3396,34.3479,21400.0
2014-01-17 15:15:00,41.29,41.29,41.25,41.26,27800.0,34.3479,34.3479,34.3146,34.323,27800.0
2014-01-17 15:20:00,41.27,41.28,41.24,41.28,27100.0,34.3313,34.3396,34.3063,34.3396,27100.0
2014-01-17 15:25:00,41.27,41.3,41.27,41.3,17300.0,34.3313,34.3562,34.3313,34.3562,17300.0
2014-01-17 15:30:00,41.3,41.31,41.23,41.26,33500.0,34.3562,34.3646,34.298,34.323,33500.0
2014-01-17 15:35:00,41.26,41.27,41.25,41.25,34600.0,34.323,34.3313,34.3146,34.3146,34600.0
2014-01-17 15:40:00,41.25,41.26,41.22,41.24,38800.0,34.3146,34.323,34.2897,34.3063,38800.0
2014-01-17 15:45:00,41.24,41.33,41.24,41.32,51000.0,34.3063,34.3812,34.3063,34.3729,51000.0
2014-01-17 15:50:00,41.32,41.33,41.27,41.3,62200.0,34.3729,34.3812,34.3313,34.3562,62200.0
2014-01-17 15:55:00,41.31,41.37,41.29,41.36,151500.0,34.3646,34.4145,34.3479,34.4061,151500.0
2014-01-21 09:30:00,41.64,41.7,41.48,41.53,115900.0,34.6391,34.689,34.506,34.5476,115900.0
2014-01-21 09:35:00,41.53,41.54,41.47,41.48,45400.0,34.5476,34.5559,34.4977,34.506,45400.0
2014-01-21 09:40:00,41.49,41.5,41.43,41.43,37000.0,34.5143,34.5226,34.4644,34.4644,37000.0
2014-01-21 09:45:00,41.43,41.45,41.37,41.4,26000.0,34.4644,34.481,34.4145,34.4394,26000.0
2014-01-21 09:50:00,41.39,41.39,41.26,41.28,66700.0,34.4311,34.4311,34.323,34.3396,66700.0
2014-01-21 09:55:00,41.28,41.29,41.2,41.21,30800.0,34.3396,34.3479,34.273,34.2814,30800.0
2014-01-21 10:00:00,41.2,41.24,41.19,41.23,25500.0,34.273,34.3063,34.2647,34.298,25500.0
2014-01-21 10:05:00,41.23,41.25,41.22,41.23,17000.0,34.298,34.3146,34.2897,34.298,17000.0
2014-01-21 10:10:00,41.23,41.23,41.08,41.08,39200.0,34.298,34.298,34.1732,34.1732,39200.0
2014-01-21 10:15:00,41.08,41.1,41.04,41.09,34000.0,34.1732,34.1899,34.14,34.1815,34000.0
2014-01-21 10:20:00,41.09,41.15,41.08,41.08,38900.0,34.1815,34.2315,34.1732,34.1732,38900.0
2014-01-21 10:25:00,41.08,41.09,40.94,40.97,90000.0,34.1732,34.1815,34.0568,34.0817,90000.0
2014-01-21 10:30:00,40.95,40.96,40.87,40.91,54300.0,34.0651,34.0734,33.9985,34.0318,54300.0
2014-01-21 10:35:00,40.9,40.93,40.85,40.89,81800.0,34.0235,34.0484,33.9819,34.0152,81800.0
2014-01-21 10:40:00,40.89,40.93,40.89,40.89,27900.0,34.0152,34.0484,34.0152,34.0152,27900.0
2014-01-21 10:45:00,40.89,40.89,40.83,40.83,41800.0,34.0152,34.0152,33.9653,33.9653,41800.0
2014-01-21 10:50:00,40.84,40.85,40.78,40.82,76100.0,33.9736,33.9819,33.9237,33.9569,76100.0
2014-01-21 10:55:00,40.82,40.87,40.81,40.87,35500.0,33.9569,33.9985,33.9486,33.9985,35500.0
2014-01-21 11:00:00,40.87,40.89,40.85,40.86,35100.0,33.9985,34.0152,33.9819,33.9902,35100.0
2014-01-21 11:05:00,40.87,40.87,40.76,40.76,44000.0,33.9985,33.9985,33.907,33.907,44000.0
2014-01-21 11:10:00,40.75,40.75,40.68,40.69,84800.0,33.8987,33.8987,33.8405,33.8488,84800.0
2014-01-21 11:15:00,40.7,40.73,40.69,40.71,44800.0,33.8571,33.8821,33.8488,33.8654,44800.0
2014-01-21 11:20:00,40.71,40.72,40.68,40.68,69500.0,33.8654,33.8738,33.8405,33.8405,69500.0
2014-01-21 11:25:00,40.68,40.68,40.63,40.64,117100.0,33.8405,33.8405,33.7989,33.8072,117100.0
2014-01-21 11:30:00,40.64,40.65,40.61,40.63,134600.0,33.8072,33.8155,33.7822,33.7989,134600.0
2014-01-21 11:35:00,40.63,40.65,40.57,40.57,110300.0,33.7989,33.8155,33.749,33.749,110300.0
2014-01-21 11:40:00,40.57,40.59,40.51,40.54,177600.0,33.749,33.7656,33.6991,33.724,177600.0
2014-01-21 11:45:00,40.54,40.76,40.53,40.75,144800.0,33.724,33.907,33.7157,33.8987,144800.0
2014-01-21 11:50:00,40.75,40.76,40.72,40.73,32900.0,33.8987,33.907,33.8738,33.8821,32900.0
2014-01-21 11:55:00,40.74,40.79,40.73,40.78,30200.0,33.8904,33.932,33.8821,33.9237,30200.0
2014-01-21 12:00:00,40.77,40.78,40.73,40.74,18000.0,33.9153,33.9237,33.8821,33.8904,18000.0
2014-01-21 12:05:00,40.74,40.75,40.71,40.73,22500.0,33.8904,33.8987,33.8654,33.8821,22500.0
2014-01-21 12:10:00,40.74,40.79,40.73,40.79,23600.0,33.8904,33.932,33.8821,33.932,23600.0
2014-01-21 12:15:00,40.79,40.8,40.78,40.8,12400.0,33.932,33.9403,33.9237,33.9403,12400.0
2014-01-21 12:20:00,40.8,40.85,40.8,40.84,36000.0,33.9403,33.9819,33.9403,33.9736,36000.0
2014-01-21 12:25:00,40.83,40.83,40.77,40.78,31800.0,33.9653,33.9653,33.9153,33.9237,31800.0
2014-01-21 12:30:00,40.78,40.82,40.78,40.82,16100.0,33.9237,33.9569,33.9237,33.9569,16100.0
2014-01-21 12:35:00,40.82,40.85,40.82,40.85,18200.0,33.9569,33.9819,33.9569,33.9819,18200.0
2014-01-21 12:40:00,40.86,40.88,40.84,40.86,40200.0,33.9902,34.0069,33.9736,33.9902,40200.0
2014-01-21 12:45:00,40.85,40.86,40.85,40.86,7000.0,33.9819,33.9902,33.9819,33.9902,7000.0
2014-01-21 12:50:00,40.86,40.86,40.82,40.82,22600.0,33.9902,33.9902,33.9569,33.9569,22600.0
2014-01-21 12:55:00,40.81,40.82,40.78,40.81,18300.0,33.9486,33.9569,33.9237,33.9486,18300.0
2014-01-21 13:00:00,40.8,40.82,40.79,40.8,15500.0,33.9403,33.9569,33.932,33.9403,15500.0
2014-01-21 13:05:00,40.8,40.81,40.77,40.79,33900.0,33.9403,33.9486,33.9153,33.932,33900.0
2014-01-21 13:10:00,40.79,40.81,40.78,40.79,20600.0,33.932,33.9486,33.9237,33.932,20600.0
2014-01-21 13:15:00,40.79,40.81,40.77,40.8,13900.0,33.932,33.9486,33.9153,33.9403,13900.0
2014-01-21 13:20:00,40.8,40.8,40.77,40.78,15100.0,33.9403,33.9403,33.9153,33.9237,15100.0
2014-01-21 13:25:00,40.79,40.8,40.77,40.78,30800.0,33.932,33.9403,33.9153,33.9237,30800.0
2014-01-21 13:30:00,40.78,40.86,40.77,40.86,27400.0,33.9237,33.9902,33.9153,33.9902,27400.0
2014-01-21 13:35:00,40.86,40.86,40.85,40.85,3000.0,33.9902,33.9902,33.9819,33.9819,3000.0
2014-01-21 13:40:00,40.86,40.91,40.85,40.91,12500.0,33.9902,34.0318,33.9819,34.0318,12500.0
2014-01-21 13:45:00,40.91,40.92,40.86,40.87,25100.0,34.0318,34.0401,33.9902,33.9985,25100.0
2014-01-21 13:50:00,40.86,40.87,40.85,40.85,10200.0,33.9902,33.9985,33.9819,33.9819,10200.0
2014-01-21 13:55:00,40.86,40.87,40.81,40.82,74100.0,33.9902,33.9985,33.9486,33.9569,74100.0
2014-01-21 14:00:00,40.83,40.87,40.82,40.85,23800.0,33.9653,33.9985,33.9569,33.9819,23800.0
2014-01-21 14:05:00,40.84,40.86,40.84,40.85,10600.0,33.9736,33.9902,33.9736,33.9819,10600.0
2014-01-21 14:10:00,40.86,40.88,40.83,40.88,25100.0,33.9902,34.0069,33.9653,34.0069,25100.0
2014-01-21 14:15:00,40.87,40.88,40.83,40.84,23900.0,33.9985,34.0069,33.9653,33.9736,23900.0
2014-01-21 14:20:00,40.84,40.84,40.82,40.84,28400.0,33.9736,33.9736,33.9569,33.9736,28400.0
2014-01-21 14:25:00,40.85,40.88,40.84,40.87,8800.0,33.9819,34.0069,33.9736,33.9985,8800.0
2014-01-21 14:30:00,40.87,40.87,40.83,40.83,29900.0,33.9985,33.9985,33.9653,33.9653,29900.0
2014-01-21 14:35:00,40.83,40.91,40.83,40.91,20500.0,33.9653,34.0318,33.9653,34.0318,20500.0
2014-01-21 14:40:00,40.91,40.96,40.9,40.94,16600.0,34.0318,34.0734,34.0235,34.0568,16600.0
2014-01-21 14:45:00,40.94,40.95,40.87,40.88,18600.0,34.0568,34.0651,33.9985,34.0069,18600.0
2014-01-21 14:50:00,40.87,40.88,40.84,40.88,35900.0,33.9985,34.0069,33.9736,34.0069,35900.0
2014-01-21 14:55:00,40.88,40.91,40.87,40.91,9900.0,34.0069,34.0318,33.9985,34.0318,9900.0
2014-01-21 15:00:00,40.92,40.94,40.89,40.93,16100.0,34.0401,34.0568,34.0152,34.0484,16100.0
2014-01-21 15:05:00,40.94,40.94,40.87,40.91,33800.0,34.0568,34.0568,33.9985,34.0318,33800.0
2014-01-21 15:10:00,40.91,40.92,40.88,40.89,9900.0,34.0318,34.0401,34.0069,34.0152,9900.0
2014-01-21 15:15:00,40.88,40.9,40.86,40.9,24300.0,34.0069,34.0235,33.9902,34.0235,24300.0
2014-01-21 15:20:00,40.9,40.9,40.87,40.87,25100.0,34.0235,34.0235,33.9985,33.9985,25100.0
2014-01-21 15:25:00,40.88,40.88,40.82,40.82,44100.0,34.0069,34.0069,33.9569,33.9569,44100.0
2014-01-21 15:30:00,40.83,40.84,40.81,40.81,40800.0,33.9653,33.9736,33.9486,33.9486,40800.0
2014-01-21 15:35:00,40.81,40.82,40.78,40.8,73500.0,33.9486,33.9569,33.9237,33.9403,73500.0
2014-01-21 15:40:00,40.81,40.83,40.79,40.82,78400.0,33.9486,33.9653,33.932,33.9569,78400.0
2014-01-21 15:45:00,40.82,40.84,40.8,40.83,168800.0,33.9569,33.9736,33.9403,33.9653,168800.0
2014-01-21 15:50:00,40.83,40.83,40.8,40.8,127300.0,33.9653,33.9653,33.9403,33.9403,127300.0
2014-01-21 15:55:00,40.81,40.83,40.77,40.82,178700.0,33.9486,33.9653,33.9153,33.9569,178700.0
2014-01-22 09:30:00,41.22,41.3,41.17,41.22,110100.0,34.2897,34.3562,34.2481,34.2897,110100.0
2014-01-22 09:35:00,41.22,41.25,41.1,41.22,73500.0,34.2897,34.3146,34.1899,34.2897,73500.0
2014-01-22 09:40:00,41.23,41.27,41.16,41.26,47200.0,34.298,34.3313,34.2398,34.323,47200.0
2014-01-22 09:45:00,41.26,41.26,41.23,41.23,71100.0,34.323,34.323,34.298,34.298,71100.0
2014-01-22 09:50:00,41.22,41.26,41.18,41.26,58000.0,34.2897,34.323,34.2564,34.323,58000.0
2014-01-22 09:55:00,41.26,41.32,41.25,41.29,89200.0,34.323,34.3729,34.3146,34.3479,89200.0
2014-01-22 10:00:00,41.3,41.39,41.3,41.34,80700.0,34.3562,34.4311,34.3562,34.3895,80700.0
2014-01-22 10:05:00,41.34,41.38,41.33,41.33,25900.0,34.3895,34.4228,34.3812,34.3812,25900.0
2014-01-22 10:10:00,41.34,41.34,41.26,41.26,28300.0,34.3895,34.3895,34.323,34.323,28300.0
2014-01-22 10:15:00,41.26,41.29,41.26,41.28,35900.0,34.323,34.3479,34.323,34.3396,35900.0
2014-01-22 10:20:00,41.27,41.27,41.25,41.27,40500.0,34.3313,34.3313,34.3146,34.3313,40500.0
2014-01-22 10:25:00,41.27,41.34,41.27,41.33,23700.0,34.3313,34.3895,34.3313,34.3812,23700.0
2014-01-22 10:30:00,41.33,41.33,41.27,41.27,23700.0,34.3812,34.3812,34.3313,34.3313,23700.0
2014-01-22 10:35:00,41.27,41.29,41.26,41.27,19900.0,34.3313,34.3479,34.323,34.3313,19900.0
2014-01-22 10:40:00,41.26,41.3,41.26,41.28,20300.0,34.323,34.3562,34.323,34.3396,20300.0
2014-01-22 10:45:00,41.28,41.29,41.23,41.23,24800.0,34.3396,34.3479,34.298,34.298,24800.0
2014-01-22 10:50:00,41.22,41.24,41.21,41.21,18100.0,34.2897,34.3063,34.2814,34.2814,18100.0
2014-01-22 10:55:00,41.22,41.22,41.15,41.15,13000.0,34.2897,34.2897,34.2315,34.2315,13000.0
2014-01-22 11:00:00,41.16,41.16,41.13,41.14,22900.0,34.2398,34.2398,34.2148,34.2231,22900.0
2014-01-22 11:05:00,41.15,41.18,41.14,41.14,21800.0,34.2315,34.2564,34.2231,34.2231,21800.0
2014-01-22 11:10:00,41.14,41.18,41.13,41.15,24900.0,34.2231,34.2564,34.2148,34.2315,24900.0
2014-01-22 11:15:00,41.16,41.19,41.14,41.18,33700.0,34.2398,34.2647,34.2231,34.2564,33700.0
2014-01-22 11:20:00,41.18,41.2,41.16,41.16,19700.0,34.2564,34.273,34.2398,34.2398,19700.0
2014-01-22 11:25:00,41.15,41.19,41.15,41.19,15400.0,34.2315,34.2647,34.2315,34.2647,15400.0
2014-01-22 11:30:00,41.18,41.24,41.18,41.24,16400.0,34.2564,34.3063,34.2564,34.3063,16400.0
2014-01-22 11:35:00,41.24,41.24,41.17,41.19,8700.0,34.3063,34.3063,34.2481,34.2647,8700.0
2014-01-22 11:40:00,41.19,41.19,41.15,41.15,11000.0,34.2647,34.2647,34.2315,34.2315,11000.0
2014-01-22 11:45:00,41.15,41.17,41.15,41.17,6200.0,34.2315,34.2481,34.2315,34.2481,6200.0
2014-01-22 11:50:00,41.17,41.21,41.15,41.16,42500.0,34.2481,34.2814,34.2315,34.2398,42500.0
2014-01-22 11:55:00,41.16,41.17,41.12,41.12,11000.0,34.2398,34.2481,34.2065,34.2065,11000.0
2014-01-22 12:00:00,41.13,41.17,41.13,41.16,8900.0,34.2148,34.2481,34.2148,34.2398,8900.0
2014-01-22 12:05:00,41.16,41.2,41.15,41.2,4300.0,34.2398,34.273,34.2315,34.273,4300.0
2014-01-22 12:10:00,41.2,41.2,41.16,41.16,39700.0,34.273,34.273,34.2398,34.2398,39700.0
2014-01-22 12:15:00,41.16,41.18,41.14,41.17,9400.0,34.2398,34.2564,34.2231,34.2481,9400.0
2014-01-22 12:20:00,41.17,41.2,41.17,41.17,5200.0,34.2481,34.273,34.2481,34.2481,5200.0
2014-01-22 12:25:00,41.17,41.18,41.13,41.14,8900.0,34.2481,34.2564,34.2148,34.2231,8900.0
2014-01-22 12:30:00,41.14,41.15,41.14,41.14,5000.0,34.2231,34.2315,34.2231,34.2231,5000.0
2014-01-22 12:35:00,41.15,41.18,41.14,41.14,46600.0,34.2315,34.2564,34.2231,34.2231,46600.0
2014-01-22 12:40:00,41.14,41.16,41.09,41.09,45100.0,34.2231,34.2398,34.1815,34.1815,45100.0
2014-01-22 12:45:00,41.09,41.14,41.07,41.11,35500.0,34.1815,34.2231,34.1649,34.1982,35500.0
2014-01-22 12:50:00,41.11,41.11,41.06,41.07,49500.0,34.1982,34.1982,34.1566,34.1649,49500.0
2014-01-22 12:55:00,41.07,41.14,41.07,41.14,20000.0,34.1649,34.2231,34.1649,34.2231,20000.0
2014-01-22 13:00:00,41.13,41.16,41.08,41.08,20300.0,34.2148,34.2398,34.1732,34.1732,20300.0
2014-01-22 13:05:00,41.09,41.09,41.05,41.05,21400.0,34.1815,34.1815,34.1483,34.1483,21400.0
2014-01-22 13:10:00,41.05,41.1,41.05,41.09,20500.0,34.1483,34.1899,34.1483,34.1815,20500.0
2014-01-22 13:15:00,41.09,41.09,41.05,41.05,11800.0,34.1815,34.1815,34.1483,34.1483,11800.0
2014-01-22 13:20:00,41.05,41.06,41.02,41.02,21200.0,34.1483,34.1566,34.1233,34.1233,21200.0
2014-01-22 13:25:00,41.02,41.02,40.99,41.0,13500.0,34.1233,34.1233,34.0984,34.1067,13500.0
2014-01-22 13:30:00,40.99,41.0,40.95,40.95,15600.0,34.0984,34.1067,34.0651,34.0651,15600.0
2014-01-22 13:35:00,40.94,40.97,40.93,40.94,30000.0,34.0568,34.0817,34.0484,34.0568,30000.0
2014-01-22 13:40:00,40.94,40.95,40.92,40.93,31200.0,34.0568,34.0651,34.0401,34.0484,31200.0
2014-01-22 13:45:00,40.94,40.99,40.94,40.94,33100.0,34.0568,34.0984,34.0568,34.0568,33100.0
2014-01-22 13:50:00,40.95,40.95,40.92,40.92,41000.0,34.0651,34.0651,34.0401,34.0401,41000.0
2014-01-22 13:55:00,40.93,40.95,40.9,40.92,55200.0,34.0484,34.0651,34.0235,34.0401,55200.0
2014-01-22 14:00:00,40.92,40.94,40.88,40.89,60600.0,34.0401,34.0568,34.0069,34.0152,60600.0
2014-01-22 14:05:00,40.88,40.92,40.86,40.88,37200.0,34.0069,34.0401,33.9902,34.0069,37200.0
2014-01-22 14:10:00,40.87,40.9,40.85,40.85,35600.0,33.9985,34.0235,33.9819,33.9819,35600.0
2014-01-22 14:15:00,40.86,40.86,40.82,40.85,62400.0,33.9902,33.9902,33.9569,33.9819,62400.0
2014-01-22 14:20:00,40.85,40.85,40.79,40.8,59200.0,33.9819,33.9819,33.932,33.9403,59200.0
2014-01-22 14:25:00,40.81,40.81,40.78,40.79,30700.0,33.9486,33.9486,33.9237,33.932,30700.0
2014-01-22 14:30:00,40.79,40.8,40.76,40.77,55800.0,33.932,33.9403,33.907,33.9153,55800.0
2014-01-22 14:35:00,40.76,40.85,40.76,40.84,36100.0,33.907,33.9819,33.907,33.9736,36100.0
2014-01-22 14:40:00,40.86,40.94,40.86,40.93,30200.0,33.9902,34.0568,33.9902,34.0484,30200.0
2014-01-22 14:45:00,40.93,40.93,40.88,40.89,19300.0,34.0484,34.0484,34.0069,34.0152,19300.0
2014-01-22 14:50:00,40.88,41.01,40.88,40.98,76200.0,34.0069,34.115,34.0069,34.09,76200.0
2014-01-22 14:55:00,40.98,41.01,40.97,41.01,34100.0,34.09,34.115,34.0817,34.115,34100.0
2014-01-22 15:00:00,41.0,41.01,40.97,40.99,37800.0,34.1067,34.115,34.0817,34.0984,37800.0
2014-01-22 15:05:00,40.98,41.02,40.98,41.01,53500.0,34.09,34.1233,34.09,34.115,53500.0
2014-01-22 15:10:00,41.02,41.11,40.99,41.09,44400.0,34.1233,34.1982,34.0984,34.1815,44400.0
2014-01-22 15:15:00,41.09,41.17,41.09,41.14,24200.0,34.1815,34.2481,34.1815,34.2231,24200.0
2014-01-22 15:20:00,41.13,41.14,41.06,41.06,60700.0,34.2148,34.2231,34.1566,34.1566,60700.0
2014-01-22 15:25:00,41.07,41.07,41.02,41.06,42700.0,34.1649,34.1649,34.1233,34.1566,42700.0
2014-01-22 15:30:00,41.06,41.1,41.05,41.08,52700.0,34.1566,34.1899,34.1483,34.1732,52700.0
2014-01-22 15:35:00,41.08,41.11,41.07,41.11,29300.0,34.1732,34.1982,34.1649,34.1982,29300.0
2014-01-22 15:40:00,41.11,41.11,41.1,41.11,22600.0,34.1982,34.1982,34.1899,34.1982,22600.0
2014-01-22 15:45:00,41.11,41.13,41.06,41.06,89700.0,34.1982,34.2148,34.1566,34.1566,89700.0
2014-01-22 15:50:00,41.06,41.09,41.06,41.08,85800.0,34.1566,34.1815,34.1566,34.1732,85800.0
2014-01-22 15:55:00,41.09,41.1,41.05,41.07,198100.0,34.1815,34.1899,34.1483,34.1649,198100.0
2014-01-23 09:30:00,40.89,40.91,40.76,40.83,97200.0,34.0152,34.0318,33.907,33.9653,97200.0
2014-01-23 09:35:00,40.82,40.82,40.69,40.69,44000.0,33.9569,33.9569,33.8488,33.8488,44000.0
2014-01-23 09:40:00,40.68,40.69,40.6,40.69,47800.0,33.8405,33.8488,33.7739,33.8488,47800.0
2014-01-23 09:45:00,40.68,40.74,40.66,40.7,30400.0,33.8405,33.8904,33.8238,33.8571,30400.0
2014-01-23 09:50:00,40.7,40.7,40.62,40.65,29100.0,33.8571,33.8571,33.7906,33.8155,29100.0
2014-01-23 09:55:00,40.64,40.64,40.55,40.56,47000.0,33.8072,33.8072,33.7323,33.7407,47000.0
2014-01-23 10:00:00,40.55,40.58,40.5,40.5,39500.0,33.7323,33.7573,33.6907,33.6907,39500.0
2014-01-23 10:05:00,40.51,40.55,40.47,40.55,51200.0,33.6991,33.7323,33.6658,33.7323,51200.0
2014-01-23 10:10:00,40.54,40.56,40.52,40.55,35700.0,33.724,33.7407,33.7074,33.7323,35700.0
2014-01-23 10:15:00,40.54,40.54,40.5,40.52,50100.0,33.724,33.724,33.6907,33.7074,50100.0
2014-01-23 10:20:00,40.51,40.56,40.51,40.53,22100.0,33.6991,33.7407,33.6991,33.7157,22100.0
2014-01-23 10:25:00,40.54,40.54,40.45,40.47,38700.0,33.724,33.724,33.6491,33.6658,38700.0
2014-01-23 10:30:00,40.47,40.48,40.38,40.42,78000.0,33.6658,33.6741,33.5909,33.6242,78000.0
2014-01-23 10:35:00,40.41,40.42,40.37,40.39,63400.0,33.6159,33.6242,33.5826,33.5992,63400.0
2014-01-23 10:40:00,40.39,40.51,40.39,40.5,110900.0,33.5992,33.6991,33.5992,33.6907,110900.0
2014-01-23 10:45:00,40.5,40.52,40.47,40.52,46900.0,33.6907,33.7074,33.6658,33.7074,46900.0
2014-01-23 10:50:00,40.51,40.53,40.47,40.48,40700.0,33.6991,33.7157,33.6658,33.6741,40700.0
2014-01-23 10:55:00,40.48,40.51,40.47,40.48,16700.0,33.6741,33.6991,33.6658,33.6741,16700.0
2014-01-23 11:00:00,40.48,40.48,40.42,40.44,18900.0,33.6741,33.6741,33.6242,33.6408,18900.0
2014-01-23 11:05:00,40.43,40.48,40.43,40.46,15300.0,33.6325,33.6741,33.6325,33.6575,15300.0
2014-01-23 11:10:00,40.46,40.49,40.44,40.47,14900.0,33.6575,33.6824,33.6408,33.6658,14900.0
2014-01-23 11:15:00,40.47,40.5,40.46,40.48,23800.0,33.6658,33.6907,33.6575,33.6741,23800.0
2014-01-23 11:20:00,40.48,40.52,40.44,40.51,28700.0,33.6741,33.7074,33.6408,33.6991,28700.0
2014-01-23 11:25:00,40.52,40.52,40.49,40.5,13700.0,33.7074,33.7074,33.6824,33.6907,13700.0
2014-01-23 11:30:00,40.48,40.54,40.48,40.5,9500.0,33.6741,33.724,33.6741,33.6907,9500.0
2014-01-23 11:35:00,40.5,40.52,40.46,40.47,14300.0,33.6907,33.7074,33.6575,33.6658,14300.0
2014-01-23 11:40:00,40.47,40.48,40.45,40.45,14600.0,33.6658,33.6741,33.6491,33.6491,14600.0
2014-01-23 11:45:00,40.45,40.46,40.4,40.41,16700.0,33.6491,33.6575,33.6076,33.6159,16700.0
2014-01-23 11:50:00,40.41,40.44,40.4,40.41,19000.0,33.6159,33.6408,33.6076,33.6159,19000.0
2014-01-23 11:55:00,40.41,40.42,40.4,40.41,23200.0,33.6159,33.6242,33.6076,33.6159,23200.0
2014-01-23 12:00:00,40.42,40.42,40.35,40.36,37200.0,33.6242,33.6242,33.566,33.5743,37200.0
2014-01-23 12:05:00,40.36,40.45,40.35,40.44,63300.0,33.5743,33.6491,33.566,33.6408,63300.0
2014-01-23 12:10:00,40.44,40.45,40.41,40.42,10800.0,33.6408,33.6491,33.6159,33.6242,10800.0
2014-01-23 12:15:00,40.42,40.47,40.42,40.47,15100.0,33.6242,33.6658,33.6242,33.6658,15100.0
2014-01-23 12:20:00,40.47,40.47,40.4,40.4,52200.0,33.6658,33.6658,33.6076,33.6076,52200.0
2014-01-23 12:25:00,40.4,40.44,40.39,40.41,24500.0,33.6076,33.6408,33.5992,33.6159,24500.0
2014-01-23 12:30:00,40.42,40.44,40.41,40.43,23600.0,33.6242,33.6408,33.6159,33.6325,23600.0
2014-01-23 12:35:00,40.42,40.53,40.42,40.52,20000.0,33.6242,33.7157,33.6242,33.7074,20000.0
2014-01-23 12:40:00,40.52,40.57,40.52,40.54,15100.0,33.7074,33.749,33.7074,33.724,15100.0
2014-01-23 12:45:00,40.54,40.55,40.53,40.54,5800.0,33.724,33.7323,33.7157,33.724,5800.0
2014-01-23 12:50:00,40.54,40.54,40.48,40.5,12100.0,33.724,33.724,33.6741,33.6907,12100.0
2014-01-23 12:55:00,40.5,40.51,40.45,40.51,12800.0,33.6907,33.6991,33.6491,33.6991,12800.0
2014-01-23 13:00:00,40.5,40.5,40.42,40.43,21900.0,33.6907,33.6907,33.6242,33.6325,21900.0
2014-01-23 13:05:00,40.44,40.47,40.41,40.43,12800.0,33.6408,33.6658,33.6159,33.6325,12800.0
2014-01-23 13:10:00,40.44,40.45,40.41,40.43,22000.0,33.6408,33.6491,33.6159,33.6325,22000.0
2014-01-23 13:15:00,40.44,40.46,40.43,40.44,15000.0,33.6408,33.6575,33.6325,33.6408,15000.0
2014-01-23 13:20:00,40.43,40.47,40.43,40.45,10100.0,33.6325,33.6658,33.6325,33.6491,10100.0
2014-01-23 13:25:00,40.45,40.45,40.42,40.42,14200.0,33.6491,33.6491,33.6242,33.6242,14200.0
2014-01-23 13:30:00,40.41,40.44,40.4,40.44,13500.0,33.6159,33.6408,33.6076,33.6408,13500.0
2014-01-23 13:35:00,40.44,40.44,40.41,40.41,26100.0,33.6408,33.6408,33.6159,33.6159,26100.0
2014-01-23 13:40:00,40.41,40.45,40.4,40.4,18400.0,33.6159,33.6491,33.6076,33.6076,18400.0
2014-01-23 13:45:00,40.4,40.43,40.37,40.39,29000.0,33.6076,33.6325,33.5826,33.5992,29000.0
2014-01-23 13:50:00,40.39,40.46,40.39,40.46,11900.0,33.5992,33.6575,33.5992,33.6575,11900.0
2014-01-23 13:55:00,40.45,40.46,40.39,40.41,34000.0,33.6491,33.6575,33.5992,33.6159,34000.0
2014-01-23 14:00:00,40.41,40.44,40.41,40.44,19200.0,33.6159,33.6408,33.6159,33.6408,19200.0
2014-01-23 14:05:00,40.45,40.45,40.42,40.44,17700.0,33.6491,33.6491,33.6242,33.6408,17700.0
2014-01-23 14:10:00,40.44,40.48,40.41,40.47,40000.0,33.6408,33.6741,33.6159,33.6658,40000.0
2014-01-23 14:15:00,40.48,40.5,40.46,40.5,24800.0,33.6741,33.6907,33.6575,33.6907,24800.0
2014-01-23 14:20:00,40.49,40.53,40.49,40.51,24000.0,33.6824,33.7157,33.6824,33.6991,24000.0
2014-01-23 14:25:00,40.52,40.52,40.5,40.51,24000.0,33.7074,33.7074,33.6907,33.6991,24000.0
2014-01-23 14:30:00,40.51,40.52,40.5,40.52,8600.0,33.6991,33.7074,33.6907,33.7074,8600.0
2014-01-23 14:35:00,40.52,40.52,40.51,40.52,7600.0,33.7074,33.7074,33.6991,33.7074,7600.0
2014-01-23 14:40:00,40.51,40.53,40.49,40.53,11900.0,33.6991,33.7157,33.6824,33.7157,11900.0
2014-01-23 14:45:00,40.54,40.54,40.49,40.5,19500.0,33.724,33.724,33.6824,33.6907,19500.0
2014-01-23 14:50:00,40.5,40.52,40.48,40.48,29800.0,33.6907,33.7074,33.6741,33.6741,29800.0
2014-01-23 14:55:00,40.49,40.52,40.48,40.52,35200.0,33.6824,33.7074,33.6741,33.7074,35200.0
2014-01-23 15:00:00,40.51,40.55,40.51,40.55,16000.0,33.6991,33.7323,33.6991,33.7323,16000.0
2014-01-23 15:05:00,40.55,40.57,40.53,40.53,36700.0,33.7323,33.749,33.7157,33.7157,36700.0
2014-01-23 15:10:00,40.53,40.55,40.52,40.55,24300.0,33.7157,33.7323,33.7074,33.7323,24300.0
2014-01-23 15:15:00,40.55,40.57,40.54,40.56,36100.0,33.7323,33.749,33.724,33.7407,36100.0
2014-01-23 15:20:00,40.57,40.58,40.54,40.58,26300.0,33.749,33.7573,33.724,33.7573,26300.0
2014-01-23 15:25:00,40.58,40.61,40.54,40.55,49700.0,33.7573,33.7822,33.724,33.7323,49700.0
2014-01-23 15:30:00,40.54,40.55,40.51,40.54,50900.0,33.724,33.7323,33.6991,33.724,50900.0
2014-01-23 15:35:00,40.54,40.6,40.52,40.53,66200.0,33.724,33.7739,33.7074,33.7157,66200.0
2014-01-23 15:40:00,40.52,40.58,40.52,40.56,61400.0,33.7074,33.7573,33.7074,33.7407,61400.0
2014-01-23 15:45:00,40.55,40.6,40.55,40.59,78800.0,33.7323,33.7739,33.7323,33.7656,78800.0
2014-01-23 15:50:00,40.59,40.61,40.58,40.61,67000.0,33.7656,33.7822,33.7573,33.7822,67000.0
2014-01-23 15:55:00,40.61,40.65,40.6,40.65,133000.0,33.7822,33.8155,33.7739,33.8155,133000.0
2014-01-24 09:30:00,40.18,40.18,40.04,40.09,91000.0,33.4245,33.4245,33.3081,33.3497,91000.0
2014-01-24 09:35:00,40.08,40.12,39.96,39.97,85500.0,33.3414,33.3746,33.2415,33.2498,85500.0
2014-01-24 09:40:00,39.97,40.05,39.96,40.04,48500.0,33.2498,33.3164,33.2415,33.3081,48500.0
2014-01-24 09:45:00,40.03,40.03,39.97,39.97,65700.0,33.2998,33.2998,33.2498,33.2498,65700.0
2014-01-24 09:50:00,39.97,39.98,39.93,39.96,36200.0,33.2498,33.2582,33.2166,33.2415,36200.0
2014-01-24 09:55:00,39.96,39.97,39.87,39.9,54400.0,33.2415,33.2498,33.1667,33.1916,54400.0
2014-01-24 10:00:00,39.89,39.97,39.89,39.95,38700.0,33.1833,33.2498,33.1833,33.2332,38700.0
2014-01-24 10:05:00,39.95,39.95,39.83,39.85,53700.0,33.2332,33.2332,33.1334,33.15,53700.0
2014-01-24 10:10:00,39.84,39.84,39.71,39.72,70400.0,33.1417,33.1417,33.0336,33.0419,70400.0
2014-01-24 10:15:00,39.72,39.73,39.64,39.7,140500.0,33.0419,33.0502,32.9753,33.0252,140500.0
2014-01-24 10:20:00,39.71,39.77,39.65,39.71,59200.0,33.0336,33.0835,32.9837,33.0336,59200.0
2014-01-24 10:25:00,39.71,39.79,39.71,39.79,61200.0,33.0336,33.1001,33.0336,33.1001,61200.0
2014-01-24 10:30:00,39.79,39.79,39.68,39.72,68200.0,33.1001,33.1001,33.0086,33.0419,68200.0
2014-01-24 10:35:00,39.72,39.81,39.72,39.77,82800.0,33.0419,33.1168,33.0419,33.0835,82800.0
2014-01-24 10:40:00,39.76,39.76,39.69,39.71,83100.0,33.0752,33.0752,33.0169,33.0336,83100.0
2014-01-24 10:45:00,39.72,39.78,39.71,39.77,54300.0,33.0419,33.0918,33.0336,33.0835,54300.0
2014-01-24 10:50:00,39.76,39.78,39.74,39.77,31400.0,33.0752,33.0918,33.0585,33.0835,31400.0
2014-01-24 10:55:00,39.77,39.77,39.72,39.76,40400.0,33.0835,33.0835,33.0419,33.0752,40400.0
2014-01-24 11:00:00,39.76,39.83,39.76,39.82,36600.0,33.0752,33.1334,33.0752,33.1251,36600.0
2014-01-24 11:05:00,39.81,39.82,39.74,39.74,72200.0,33.1168,33.1251,33.0585,33.0585,72200.0
2014-01-24 11:10:00,39.74,39.79,39.73,39.76,87600.0,33.0585,33.1001,33.0502,33.0752,87600.0
2014-01-24 11:15:00,39.76,39.77,39.73,39.73,65400.0,33.0752,33.0835,33.0502,33.0502,65400.0
2014-01-24 11:20:00,39.73,39.73,39.67,39.68,51300.0,33.0502,33.0502,33.0003,33.0086,51300.0
2014-01-24 11:25:00,39.69,39.69,39.54,39.54,74100.0,33.0169,33.0169,32.8921,32.8921,74100.0
2014-01-24 11:30:00,39.54,39.56,39.52,39.54,64900.0,32.8921,32.9088,32.8755,32.8921,64900.0
2014-01-24 11:35:00,39.53,39.55,39.46,39.49,42500.0,32.8838,32.9005,32.8256,32.8506,42500.0
2014-01-24 11:40:00,39.49,39.62,39.48,39.6,33200.0,32.8506,32.9587,32.8422,32.9421,33200.0
2014-01-24 11:45:00,39.59,39.59,39.5,39.52,47800.0,32.9337,32.9337,32.8589,32.8755,47800.0
2014-01-24 11:50:00,39.52,39.55,39.51,39.54,29800.0,32.8755,32.9005,32.8672,32.8921,29800.0
2014-01-24 11:55:00,39.54,39.66,39.53,39.66,51300.0,32.8921,32.992,32.8838,32.992,51300.0
2014-01-24 12:00:00,39.65,39.68,39.63,39.65,59300.0,32.9837,33.0086,32.967,32.9837,59300.0
2014-01-24 12:05:00,39.64,39.76,39.63,39.74,30500.0,32.9753,33.0752,32.967,33.0585,30500.0
2014-01-24 12:10:00,39.74,39.85,39.74,39.85,265000.0,33.0585,33.15,33.0585,33.15,265000.0
2014-01-24 12:15:00,39.85,39.9,39.85,39.88,24400.0,33.15,33.1916,33.15,33.175,24400.0
2014-01-24 12:20:00,39.87,39.9,39.81,39.84,160300.0,33.1667,33.1916,33.1168,33.1417,160300.0
2014-01-24 12:25:00,39.84,39.86,39.81,39.84,129800.0,33.1417,33.1583,33.1168,33.1417,129800.0
2014-01-24 12:30:00,39.84,39.85,39.77,39.77,178300.0,33.1417,33.15,33.0835,33.0835,178300.0
2014-01-24 12:35:00,39.77,39.78,39.71,39.73,43900.0,33.0835,33.0918,33.0336,33.0502,43900.0
2014-01-24 12:40:00,39.73,39.76,39.7,39.74,64300.0,33.0502,33.0752,33.0252,33.0585,64300.0
2014-01-24 12:45:00,39.74,39.75,39.69,39.7,40200.0,33.0585,33.0668,33.0169,33.0252,40200.0
2014-01-24 12:50:00,39.69,39.71,39.69,39.7,19000.0,33.0169,33.0336,33.0169,33.0252,19000.0
2014-01-24 12:55:00,39.71,39.74,39.7,39.74,39000.0,33.0336,33.0585,33.0252,33.0585,39000.0
2014-01-24 13:00:00,39.74,39.75,39.71,39.73,39800.0,33.0585,33.0668,33.0336,33.0502,39800.0
2014-01-24 13:05:00,39.72,39.77,39.72,39.77,19300.0,33.0419,33.0835,33.0419,33.0835,19300.0
2014-01-24 13:10:00,39.77,39.84,39.77,39.84,31800.0,33.0835,33.1417,33.0835,33.1417,31800.0
2014-01-24 13:15:00,39.84,39.9,39.84,39.89,50300.0,33.1417,33.1916,33.1417,33.1833,50300.0
2014-01-24 13:20:00,39.89,39.93,39.84,39.87,82100.0,33.1833,33.2166,33.1417,33.1667,82100.0
2014-01-24 13:25:00,39.88,39.93,39.87,39.9,43600.0,33.175,33.2166,33.1667,33.1916,43600.0
2014-01-24 13:30:00,39.9,39.92,39.88,39.89,33700.0,33.1916,33.2083,33.175,33.1833,33700.0
2014-01-24 13:35:00,39.88,39.88,39.84,39.86,15100.0,33.175,33.175,33.1417,33.1583,15100.0
2014-01-24 13:40:00,39.85,39.85,39.79,39.79,32400.0,33.15,33.15,33.1001,33.1001,32400.0
2014-01-24 13:45:00,39.78,39.79,39.76,39.79,45600.0,33.0918,33.1001,33.0752,33.1001,45600.0
2014-01-24 13:50:00,39.79,39.81,39.77,39.79,44100.0,33.1001,33.1168,33.0835,33.1001,44100.0
2014-01-24 13:55:00,39.78,39.79,39.75,39.76,52600.0,33.0918,33.1001,33.0668,33.0752,52600.0
2014-01-24 14:00:00,39.76,39.78,39.65,39.67,58800.0,33.0752,33.0918,32.9837,33.0003,58800.0
2014-01-24 14:05:00,39.67,39.69,39.6,39.6,30100.0,33.0003,33.0169,32.9421,32.9421,30100.0
2014-01-24 14:10:00,39.61,39.61,39.54,39.54,39000.0,32.9504,32.9504,32.8921,32.8921,39000.0
2014-01-24 14:15:00,39.54,39.55,39.5,39.5,19500.0,32.8921,32.9005,32.8589,32.8589,19500.0
2014-01-24 14:20:00,39.5,39.52,39.44,39.47,39300.0,32.8589,32.8755,32.809,32.8339,39300.0
2014-01-24 14:25:00,39.46,39.52,39.46,39.48,28900.0,32.8256,32.8755,32.8256,32.8422,28900.0
2014-01-24 14:30:00,39.48,39.55,39.48,39.54,25500.0,32.8422,32.9005,32.8422,32.8921,25500.0
2014-01-24 14:35:00,39.54,39.55,39.52,39.55,16000.0,32.8921,32.9005,32.8755,32.9005,16000.0
2014-01-24 14:40:00,39.54,39.59,39.52,39.56,42900.0,32.8921,32.9337,32.8755,32.9088,42900.0
2014-01-24 14:45:00,39.56,39.56,39.49,39.49,40500.0,32.9088,32.9088,32.8506,32.8506,40500.0
2014-01-24 14:50:00,39.5,39.51,39.47,39.51,31400.0,32.8589,32.8672,32.8339,32.8672,31400.0
2014-01-24 14:55:00,39.5,39.59,39.49,39.58,55700.0,32.8589,32.9337,32.8506,32.9254,55700.0
2014-01-24 15:00:00,39.58,39.59,39.48,39.49,62700.0,32.9254,32.9337,32.8422,32.8506,62700.0
2014-01-24 15:05:00,39.48,39.5,39.43,39.46,68400.0,32.8422,32.8589,32.8006,32.8256,68400.0
2014-01-24 15:10:00,39.45,39.46,39.37,39.43,80500.0,32.8173,32.8256,32.7507,32.8006,80500.0
2014-01-24 15:15:00,39.42,39.43,39.34,39.35,78000.0,32.7923,32.8006,32.7258,32.7341,78000.0
2014-01-24 15:20:00,39.35,39.35,39.25,39.27,88400.0,32.7341,32.7341,32.6509,32.6675,88400.0
2014-01-24 15:25:00,39.27,39.29,39.25,39.27,86000.0,32.6675,32.6842,32.6509,32.6675,86000.0
2014-01-24 15:30:00,39.28,39.28,39.23,39.25,136600.0,32.6759,32.6759,32.6343,32.6509,136600.0
2014-01-24 15:35:00,39.25,39.28,39.21,39.23,100200.0,32.6509,32.6759,32.6176,32.6343,100200.0
2014-01-24 15:40:00,39.23,39.24,39.15,39.15,117200.0,32.6343,32.6426,32.5677,32.5677,117200.0
2014-01-24 15:45:00,39.15,39.19,39.11,39.17,265800.0,32.5677,32.601,32.5344,32.5844,265800.0
2014-01-24 15:50:00,39.17,39.25,39.16,39.22,200500.0,32.5844,32.6509,32.576,32.6259,200500.0
2014-01-24 15:55:00,39.22,39.25,39.15,39.15,374900.0,32.6259,32.6509,32.5677,32.5677,374900.0
2014-01-27 09:30:00,40.17,40.21,39.87,39.93,222200.0,33.4162,33.4495,33.1667,33.2166,222200.0
2014-01-27 09:35:00,39.92,40.11,39.92,40.11,149900.0,33.2083,33.3663,33.2083,33.3663,149900.0
2014-01-27 09:40:00,40.1,40.16,40.0,40.04,139000.0,33.358,33.4079,33.2748,33.3081,139000.0
2014-01-27 09:45:00,40.04,40.18,40.03,40.07,81000.0,33.3081,33.4245,33.2998,33.333,81000.0
2014-01-27 09:50:00,40.07,40.07,39.96,40.03,44400.0,33.333,33.333,33.2415,33.2998,44400.0
2014-01-27 09:55:00,40.03,40.05,39.93,39.94,130500.0,33.2998,33.3164,33.2166,33.2249,130500.0
2014-01-27 10:00:00,39.94,39.95,39.84,39.84,79000.0,33.2249,33.2332,33.1417,33.1417,79000.0
2014-01-27 10:05:00,39.84,39.93,39.82,39.9,141400.0,33.1417,33.2166,33.1251,33.1916,141400.0
2014-01-27 10:10:00,39.89,39.95,39.88,39.89,65800.0,33.1833,33.2332,33.175,33.1833,65800.0
2014-01-27 10:15:00,39.9,39.95,39.82,39.85,160700.0,33.1916,33.2332,33.1251,33.15,160700.0
2014-01-27 10:20:00,39.84,39.9,39.71,39.71,82400.0,33.1417,33.1916,33.0336,33.0336,82400.0
2014-01-27 10:25:00,39.72,39.82,39.66,39.66,53000.0,33.0419,33.1251,32.992,32.992,53000.0
2014-01-27 10:30:00,39.68,39.75,39.61,39.7,113900.0,33.0086,33.0668,32.9504,33.0252,113900.0
2014-01-27 10:35:00,39.71,39.72,39.45,39.5,135200.0,33.0336,33.0419,32.8173,32.8589,135200.0
2014-01-27 10:40:00,39.5,39.61,39.43,39.58,111600.0,32.8589,32.9504,32.8006,32.9254,111600.0
2014-01-27 10:45:00,39.58,39.66,39.57,39.66,46900.0,32.9254,32.992,32.9171,32.992,46900.0
2014-01-27 10:50:00,39.67,39.71,39.64,39.67,79600.0,33.0003,33.0336,32.9753,33.0003,79600.0
2014-01-27 10:55:00,39.67,39.71,39.65,39.68,82300.0,33.0003,33.0336,32.9837,33.0086,82300.0
2014-01-27 11:00:00,39.68,39.7,39.63,39.65,117100.0,33.0086,33.0252,32.967,32.9837,117100.0
2014-01-27 11:05:00,39.66,39.73,39.64,39.73,61600.0,32.992,33.0502,32.9753,33.0502,61600.0
2014-01-27 11:10:00,39.73,39.75,39.67,39.74,61000.0,33.0502,33.0668,33.0003,33.0585,61000.0
2014-01-27 11:15:00,39.75,39.87,39.74,39.84,69200.0,33.0668,33.1667,33.0585,33.1417,69200.0
2014-01-27 11:20:00,39.84,39.85,39.74,39.77,47800.0,33.1417,33.15,33.0585,33.0835,47800.0
2014-01-27 11:25:00,39.78,39.78,39.7,39.71,39800.0,33.0918,33.0918,33.0252,33.0336,39800.0
2014-01-27 11:30:00,39.7,39.7,39.48,39.52,131200.0,33.0252,33.0252,32.8422,32.8755,131200.0
2014-01-27 11:35:00,39.53,39.57,39.48,39.51,60200.0,32.8838,32.9171,32.8422,32.8672,60200.0
2014-01-27 11:40:00,39.51,39.52,39.45,39.45,45600.0,32.8672,32.8755,32.8173,32.8173,45600.0
2014-01-27 11:45:00,39.45,39.47,39.21,39.24,139200.0,32.8173,32.8339,32.6176,32.6426,139200.0
2014-01-27 11:50:00,39.24,39.31,39.21,39.24,59100.0,32.6426,32.7008,32.6176,32.6426,59100.0
2014-01-27 11:55:00,39.24,39.27,39.15,39.19,47400.0,32.6426,32.6675,32.5677,32.601,47400.0
2014-01-27 12:00:00,39.18,39.19,39.13,39.17,50200.0,32.5927,32.601,32.5511,32.5844,50200.0
2014-01-27 12:05:00,39.18,39.18,39.08,39.17,39400.0,32.5927,32.5927,32.5095,32.5844,39400.0
2014-01-27 12:10:00,39.17,39.24,39.15,39.24,39300.0,32.5844,32.6426,32.5677,32.6426,39300.0
2014-01-27 12:15:00,39.24,39.26,39.17,39.22,101100.0,32.6426,32.6592,32.5844,32.6259,101100.0
2014-01-27 12:20:00,39.21,39.22,39.15,39.18,51100.0,32.6176,32.6259,32.5677,32.5927,51100.0
2014-01-27 12:25:00,39.18,39.21,39.11,39.16,164300.0,32.5927,32.6176,32.5344,32.576,164300.0
2014-01-27 12:30:00,39.16,39.17,39.1,39.12,69500.0,32.576,32.5844,32.5261,32.5428,69500.0
2014-01-27 12:35:00,39.12,39.15,39.09,39.15,134500.0,32.5428,32.5677,32.5178,32.5677,134500.0
2014-01-27 12:40:00,39.15,39.16,39.11,39.14,83100.0,32.5677,32.576,32.5344,32.5594,83100.0
2014-01-27 12:45:00,39.14,39.16,39.09,39.09,61200.0,32.5594,32.576,32.5178,32.5178,61200.0
2014-01-27 12:50:00,39.1,39.11,39.02,39.04,67600.0,32.5261,32.5344,32.4596,32.4762,67600.0
2014-01-27 12:55:00,39.04,39.07,39.04,39.05,30200.0,32.4762,32.5012,32.4762,32.4845,30200.0
2014-01-27 13:00:00,39.05,39.11,39.05,39.11,38600.0,32.4845,32.5344,32.4845,32.5344,38600.0
2014-01-27 13:05:00,39.11,39.24,39.1,39.19,82500.0,32.5344,32.6426,32.5261,32.601,82500.0
2014-01-27 13:10:00,39.19,39.33,39.18,39.33,74900.0,32.601,32.7175,32.5927,32.7175,74900.0
2014-01-27 13:15:00,39.33,39.43,39.33,39.41,71300.0,32.7175,32.8006,32.7175,32.784,71300.0
2014-01-27 13:20:00,39.42,39.43,39.3,39.3,44000.0,32.7923,32.8006,32.6925,32.6925,44000.0
2014-01-27 13:25:00,39.29,39.4,39.29,39.39,37700.0,32.6842,32.7757,32.6842,32.7674,37700.0
2014-01-27 13:30:00,39.39,39.39,39.32,39.34,26900.0,32.7674,32.7674,32.7091,32.7258,26900.0
2014-01-27 13:35:00,39.33,39.37,39.3,39.34,32600.0,32.7175,32.7507,32.6925,32.7258,32600.0
2014-01-27 13:40:00,39.34,39.46,39.31,39.46,51200.0,32.7258,32.8256,32.7008,32.8256,51200.0
2014-01-27 13:45:00,39.45,39.51,39.44,39.5,39100.0,32.8173,32.8672,32.809,32.8589,39100.0
2014-01-27 13:50:00,39.5,39.51,39.43,39.45,31100.0,32.8589,32.8672,32.8006,32.8173,31100.0
2014-01-27 13:55:00,39.46,39.5,39.41,39.43,24500.0,32.8256,32.8589,32.784,32.8006,24500.0
2014-01-27 14:00:00,39.43,39.5,39.43,39.46,40500.0,32.8006,32.8589,32.8006,32.8256,40500.0
2014-01-27 14:05:00,39.46,39.47,39.45,39.45,14100.0,32.8256,32.8339,32.8173,32.8173,14100.0
2014-01-27 14:10:00,39.44,39.49,39.43,39.48,38900.0,32.809,32.8506,32.8006,32.8422,38900.0
2014-01-27 14:15:00,39.48,39.49,39.44,39.44,29700.0,32.8422,32.8506,32.809,32.809,29700.0
2014-01-27 14:20:00,39.44,39.48,39.44,39.45,24400.0,32.809,32.8422,32.809,32.8173,24400.0
2014-01-27 14:25:00,39.45,39.47,39.41,39.46,26100.0,32.8173,32.8339,32.784,32.8256,26100.0
2014-01-27 14:30:00,39.47,39.53,39.47,39.53,29500.0,32.8339,32.8838,32.8339,32.8838,29500.0
2014-01-27 14:35:00,39.53,39.61,39.52,39.6,29800.0,32.8838,32.9504,32.8755,32.9421,29800.0
2014-01-27 14:40:00,39.59,39.65,39.59,39.63,32800.0,32.9337,32.9837,32.9337,32.967,32800.0
2014-01-27 14:45:00,39.62,39.62,39.56,39.57,33400.0,32.9587,32.9587,32.9088,32.9171,33400.0
2014-01-27 14:50:00,39.57,39.58,39.54,39.57,38800.0,32.9171,32.9254,32.8921,32.9171,38800.0
2014-01-27 14:55:00,39.57,39.6,39.56,39.6,31000.0,32.9171,32.9421,32.9088,32.9421,31000.0
2014-01-27 15:00:00,39.59,39.59,39.57,39.58,21600.0,32.9337,32.9337,32.9171,32.9254,21600.0
2014-01-27 15:05:00,39.58,39.62,39.54,39.61,34100.0,32.9254,32.9587,32.8921,32.9504,34100.0
2014-01-27 15:10:00,39.6,39.62,39.57,39.61,30400.0,32.9421,32.9587,32.9171,32.9504,30400.0
2014-01-27 15:15:00,39.61,39.63,39.59,39.59,33700.0,32.9504,32.967,32.9337,32.9337,33700.0
2014-01-27 15:20:00,39.59,39.59,39.54,39.55,41500.0,32.9337,32.9337,32.8921,32.9005,41500.0
2014-01-27 15:25:00,39.54,39.55,39.5,39.51,32100.0,32.8921,32.9005,32.8589,32.8672,32100.0
2014-01-27 15:30:00,39.5,39.54,39.47,39.49,56300.0,32.8589,32.8921,32.8339,32.8506,56300.0
2014-01-27 15:35:00,39.49,39.53,39.47,39.52,42200.0,32.8506,32.8838,32.8339,32.8755,42200.0
2014-01-27 15:40:00,39.53,39.55,39.44,39.47,42000.0,32.8838,32.9005,32.809,32.8339,42000.0
2014-01-27 15:45:00,39.46,39.48,39.45,39.46,47800.0,32.8256,32.8422,32.8173,32.8256,47800.0
2014-01-27 15:50:00,39.46,39.5,39.41,39.41,70500.0,32.8256,32.8589,32.784,32.784,70500.0
2014-01-27 15:55:00,39.42,39.45,39.36,39.36,116900.0,32.7923,32.8173,32.7424,32.7424,116900.0
2014-01-28 09:30:00,40.28,40.58,40.27,40.4,332400.0,33.5077,33.7573,33.4994,33.6076,332400.0
2014-01-28 09:35:00,40.39,40.54,40.37,40.48,154100.0,33.5992,33.724,33.5826,33.6741,154100.0
2014-01-28 09:40:00,40.48,40.49,40.44,40.49,79000.0,33.6741,33.6824,33.6408,33.6824,79000.0
2014-01-28 09:45:00,40.49,40.56,40.46,40.46,116700.0,33.6824,33.7407,33.6575,33.6575,116700.0
2014-01-28 09:50:00,40.46,40.56,40.46,40.56,81000.0,33.6575,33.7407,33.6575,33.7407,81000.0
2014-01-28 09:55:00,40.56,40.59,40.48,40.54,103800.0,33.7407,33.7656,33.6741,33.724,103800.0
2014-01-28 10:00:00,40.54,40.64,40.53,40.62,78600.0,33.724,33.8072,33.7157,33.7906,78600.0
2014-01-28 10:05:00,40.62,40.65,40.58,40.61,64800.0,33.7906,33.8155,33.7573,33.7822,64800.0
2014-01-28 10:10:00,40.61,40.62,40.53,40.56,107700.0,33.7822,33.7906,33.7157,33.7407,107700.0
2014-01-28 10:15:00,40.55,40.64,40.52,40.64,95800.0,33.7323,33.8072,33.7074,33.8072,95800.0
2014-01-28 10:20:00,40.64,40.69,40.63,40.63,98200.0,33.8072,33.8488,33.7989,33.7989,98200.0
2014-01-28 10:25:00,40.64,40.64,40.58,40.6,88300.0,33.8072,33.8072,33.7573,33.7739,88300.0
2014-01-28 10:30:00,40.6,40.69,40.6,40.62,109000.0,33.7739,33.8488,33.7739,33.7906,109000.0
2014-01-28 10:35:00,40.62,40.73,40.61,40.71,73100.0,33.7906,33.8821,33.7822,33.8654,73100.0
2014-01-28 10:40:00,40.7,40.71,40.64,40.66,134100.0,33.8571,33.8654,33.8072,33.8238,134100.0
2014-01-28 10:45:00,40.67,40.76,40.67,40.67,137000.0,33.8322,33.907,33.8322,33.8322,137000.0
2014-01-28 10:50:00,40.67,40.71,40.64,40.68,118000.0,33.8322,33.8654,33.8072,33.8405,118000.0
2014-01-28 10:55:00,40.68,40.71,40.66,40.67,35200.0,33.8405,33.8654,33.8238,33.8322,35200.0
2014-01-28 11:00:00,40.67,40.78,40.66,40.69,135600.0,33.8322,33.9237,33.8238,33.8488,135600.0
2014-01-28 11:05:00,40.69,40.76,40.67,40.74,154200.0,33.8488,33.907,33.8322,33.8904,154200.0
2014-01-28 11:10:00,40.74,40.75,40.71,40.73,48400.0,33.8904,33.8987,33.8654,33.8821,48400.0
2014-01-28 11:15:00,40.73,40.73,40.68,40.7,58100.0,33.8821,33.8821,33.8405,33.8571,58100.0
2014-01-28 11:20:00,40.7,40.72,40.66,40.68,37300.0,33.8571,33.8738,33.8238,33.8405,37300.0
2014-01-28 11:25:00,40.68,40.7,40.66,40.69,66400.0,33.8405,33.8571,33.8238,33.8488,66400.0
2014-01-28 11:30:00,40.69,40.76,40.69,40.74,58800.0,33.8488,33.907,33.8488,33.8904,58800.0
2014-01-28 11:35:00,40.73,40.76,40.69,40.69,63800.0,33.8821,33.907,33.8488,33.8488,63800.0
2014-01-28 11:40:00,40.68,40.69,40.57,40.63,54700.0,33.8405,33.8488,33.749,33.7989,54700.0
2014-01-28 11:45:00,40.62,40.64,40.55,40.55,39700.0,33.7906,33.8072,33.7323,33.7323,39700.0
2014-01-28 11:50:00,40.55,40.63,40.55,40.62,27300.0,33.7323,33.7989,33.7323,33.7906,27300.0
2014-01-28 11:55:00,40.62,40.64,40.61,40.63,23000.0,33.7906,33.8072,33.7822,33.7989,23000.0
2014-01-28 12:00:00,40.63,40.64,40.61,40.63,24600.0,33.7989,33.8072,33.7822,33.7989,24600.0
2014-01-28 12:05:00,40.64,40.75,40.64,40.75,25000.0,33.8072,33.8987,33.8072,33.8987,25000.0
2014-01-28 12:10:00,40.74,40.77,40.69,40.71,38800.0,33.8904,33.9153,33.8488,33.8654,38800.0
2014-01-28 12:15:00,40.71,40.77,40.71,40.76,15800.0,33.8654,33.9153,33.8654,33.907,15800.0
2014-01-28 12:20:00,40.76,40.76,40.73,40.74,13600.0,33.907,33.907,33.8821,33.8904,13600.0
2014-01-28 12:25:00,40.73,40.74,40.71,40.72,24600.0,33.8821,33.8904,33.8654,33.8738,24600.0
2014-01-28 12:30:00,40.73,40.78,40.73,40.77,26100.0,33.8821,33.9237,33.8821,33.9153,26100.0
2014-01-28 12:35:00,40.78,40.81,40.71,40.71,104600.0,33.9237,33.9486,33.8654,33.8654,104600.0
2014-01-28 12:40:00,40.71,40.73,40.7,40.71,24600.0,33.8654,33.8821,33.8571,33.8654,24600.0
2014-01-28 12:45:00,40.72,40.72,40.7,40.7,15400.0,33.8738,33.8738,33.8571,33.8571,15400.0
2014-01-28 12:50:00,40.69,40.71,40.67,40.68,22600.0,33.8488,33.8654,33.8322,33.8405,22600.0
2014-01-28 12:55:00,40.68,40.7,40.67,40.69,15000.0,33.8405,33.8571,33.8322,33.8488,15000.0
2014-01-28 13:00:00,40.69,40.69,40.67,40.67,9300.0,33.8488,33.8488,33.8322,33.8322,9300.0
2014-01-28 13:05:00,40.68,40.69,40.67,40.67,31700.0,33.8405,33.8488,33.8322,33.8322,31700.0
2014-01-28 13:10:00,40.68,40.68,40.63,40.67,38600.0,33.8405,33.8405,33.7989,33.8322,38600.0
2014-01-28 13:15:00,40.67,40.67,40.65,40.65,27400.0,33.8322,33.8322,33.8155,33.8155,27400.0
2014-01-28 13:20:00,40.66,40.68,40.64,40.65,72300.0,33.8238,33.8405,33.8072,33.8155,72300.0
2014-01-28 13:25:00,40.65,40.65,40.54,40.59,121300.0,33.8155,33.8155,33.724,33.7656,121300.0
2014-01-28 13:30:00,40.58,40.58,40.54,40.55,43300.0,33.7573,33.7573,33.724,33.7323,43300.0
2014-01-28 13:35:00,40.55,40.55,40.48,40.49,27900.0,33.7323,33.7323,33.6741,33.6824,27900.0
2014-01-28 13:40:00,40.5,40.51,40.48,40.48,36100.0,33.6907,33.6991,33.6741,33.6741,36100.0
2014-01-28 13:45:00,40.49,40.5,40.47,40.48,26800.0,33.6824,33.6907,33.6658,33.6741,26800.0
2014-01-28 13:50:00,40.48,40.5,40.46,40.49,29100.0,33.6741,33.6907,33.6575,33.6824,29100.0
2014-01-28 13:55:00,40.5,40.53,40.5,40.52,13400.0,33.6907,33.7157,33.6907,33.7074,13400.0
2014-01-28 14:00:00,40.51,40.54,40.5,40.52,24900.0,33.6991,33.724,33.6907,33.7074,24900.0
2014-01-28 14:05:00,40.52,40.58,40.52,40.57,51100.0,33.7074,33.7573,33.7074,33.749,51100.0
2014-01-28 14:10:00,40.58,40.58,40.55,40.58,23700.0,33.7573,33.7573,33.7323,33.7573,23700.0
2014-01-28 14:15:00,40.57,40.58,40.57,40.58,43400.0,33.749,33.7573,33.749,33.7573,43400.0
2014-01-28 14:20:00,40.58,40.62,40.58,40.62,35300.0,33.7573,33.7906,33.7573,33.7906,35300.0
2014-01-28 14:25:00,40.62,40.63,40.59,40.6,41300.0,33.7906,33.7989,33.7656,33.7739,41300.0
2014-01-28 14:30:00,40.6,40.6,40.57,40.58,21800.0,33.7739,33.7739,33.749,33.7573,21800.0
2014-01-28 14:35:00,40.57,40.62,40.57,40.58,21700.0,33.749,33.7906,33.749,33.7573,21700.0
2014-01-28 14:40:00,40.58,40.59,40.57,40.57,24200.0,33.7573,33.7656,33.749,33.749,24200.0
2014-01-28 14:45:00,40.57,40.6,40.57,40.6,28400.0,33.749,33.7739,33.749,33.7739,28400.0
2014-01-28 14:50:00,40.6,40.63,40.58,40.6,36000.0,33.7739,33.7989,33.7573,33.7739,36000.0
2014-01-28 14:55:00,40.6,40.62,40.59,40.61,31100.0,33.7739,33.7906,33.7656,33.7822,31100.0
2014-01-28 15:00:00,40.62,40.63,40.56,40.57,22500.0,33.7906,33.7989,33.7407,33.749,22500.0
2014-01-28 15:05:00,40.58,40.6,40.58,40.6,27100.0,33.7573,33.7739,33.7573,33.7739,27100.0
2014-01-28 15:10:00,40.59,40.63,40.58,40.58,34700.0,33.7656,33.7989,33.7573,33.7573,34700.0
2014-01-28 15:15:00,40.58,40.6,40.57,40.57,28800.0,33.7573,33.7739,33.749,33.749,28800.0
2014-01-28 15:20:00,40.58,40.59,40.54,40.55,30300.0,33.7573,33.7656,33.724,33.7323,30300.0
2014-01-28 15:25:00,40.54,40.55,40.54,40.54,16100.0,33.724,33.7323,33.724,33.724,16100.0
2014-01-28 15:30:00,40.54,40.62,40.53,40.6,64000.0,33.724,33.7906,33.7157,33.7739,64000.0
2014-01-28 15:35:00,40.6,40.61,40.59,40.59,70600.0,33.7739,33.7822,33.7656,33.7656,70600.0
2014-01-28 15:40:00,40.59,40.6,40.58,40.59,66500.0,33.7656,33.7739,33.7573,33.7656,66500.0
2014-01-28 15:45:00,40.59,40.6,40.57,40.58,224900.0,33.7656,33.7739,33.749,33.7573,224900.0
2014-01-28 15:50:00,40.58,40.59,40.53,40.58,135200.0,33.7573,33.7656,33.7157,33.7573,135200.0
2014-01-28 15:55:00,40.57,40.59,40.56,40.58,236500.0,33.749,33.7656,33.7407,33.7573,236500.0
2014-01-29 09:30:00,40.24,40.27,40.05,40.17,107100.0,33.4745,33.4994,33.3164,33.4162,107100.0
2014-01-29 09:35:00,40.17,40.19,39.99,40.08,56100.0,33.4162,33.4329,33.2665,33.3414,56100.0
2014-01-29 09:40:00,40.07,40.14,40.03,40.11,32400.0,33.333,33.3913,33.2998,33.3663,32400.0
2014-01-29 09:45:00,40.12,40.22,40.0,40.02,123200.0,33.3746,33.4578,33.2748,33.2914,123200.0
2014-01-29 09:50:00,40.03,40.06,39.95,40.04,43800.0,33.2998,33.3247,33.2332,33.3081,43800.0
2014-01-29 09:55:00,40.04,40.08,39.94,39.96,45300.0,33.3081,33.3414,33.2249,33.2415,45300.0
2014-01-29 10:00:00,39.95,40.04,39.95,40.01,49900.0,33.2332,33.3081,33.2332,33.2831,49900.0
2014-01-29 10:05:00,40.0,40.05,39.99,40.01,36100.0,33.2748,33.3164,33.2665,33.2831,36100.0
2014-01-29 10:10:00,40.02,40.02,39.95,39.95,61300.0,33.2914,33.2914,33.2332,33.2332,61300.0
2014-01-29 10:15:00,39.95,40.0,39.94,39.94,42600.0,33.2332,33.2748,33.2249,33.2249,42600.0
2014-01-29 10:20:00,39.95,39.97,39.9,39.93,42100.0,33.2332,33.2498,33.1916,33.2166,42100.0
2014-01-29 10:25:00,39.93,39.99,39.93,39.96,46800.0,33.2166,33.2665,33.2166,33.2415,46800.0
2014-01-29 10:30:00,39.98,40.1,39.97,40.1,22700.0,33.2582,33.358,33.2498,33.358,22700.0
2014-01-29 10:35:00,40.11,40.11,40.02,40.1,28000.0,33.3663,33.3663,33.2914,33.358,28000.0
2014-01-29 10:40:00,40.09,40.21,40.06,40.21,30300.0,33.3497,33.4495,33.3247,33.4495,30300.0
2014-01-29 10:45:00,40.2,40.21,40.1,40.12,39300.0,33.4412,33.4495,33.358,33.3746,39300.0
2014-01-29 10:50:00,40.12,40.15,40.08,40.1,28200.0,33.3746,33.3996,33.3414,33.358,28200.0
2014-01-29 10:55:00,40.1,40.1,40.04,40.09,42000.0,33.358,33.358,33.3081,33.3497,42000.0
2014-01-29 11:00:00,40.1,40.15,40.1,40.15,16300.0,33.358,33.3996,33.358,33.3996,16300.0
2014-01-29 11:05:00,40.14,40.19,40.13,40.16,29300.0,33.3913,33.4329,33.3829,33.4079,29300.0
2014-01-29 11:10:00,40.16,40.22,40.16,40.2,24900.0,33.4079,33.4578,33.4079,33.4412,24900.0
2014-01-29 11:15:00,40.2,40.23,40.08,40.09,58600.0,33.4412,33.4661,33.3414,33.3497,58600.0
2014-01-29 11:20:00,40.09,40.11,40.05,40.09,28400.0,33.3497,33.3663,33.3164,33.3497,28400.0
2014-01-29 11:25:00,40.09,40.13,40.08,40.1,47600.0,33.3497,33.3829,33.3414,33.358,47600.0
2014-01-29 11:30:00,40.1,40.11,40.06,40.08,29000.0,33.358,33.3663,33.3247,33.3414,29000.0
2014-01-29 11:35:00,40.09,40.12,40.04,40.04,23500.0,33.3497,33.3746,33.3081,33.3081,23500.0
2014-01-29 11:40:00,40.05,40.07,40.0,40.01,25900.0,33.3164,33.333,33.2748,33.2831,25900.0
2014-01-29 11:45:00,40.01,40.03,39.98,40.02,17900.0,33.2831,33.2998,33.2582,33.2914,17900.0
2014-01-29 11:50:00,40.02,40.06,40.01,40.05,10300.0,33.2914,33.3247,33.2831,33.3164,10300.0
2014-01-29 11:55:00,40.06,40.11,40.06,40.07,14700.0,33.3247,33.3663,33.3247,33.333,14700.0
2014-01-29 12:00:00,40.07,40.08,40.02,40.04,18000.0,33.333,33.3414,33.2914,33.3081,18000.0
2014-01-29 12:05:00,40.04,40.05,39.98,40.0,27800.0,33.3081,33.3164,33.2582,33.2748,27800.0
2014-01-29 12:10:00,39.99,40.02,39.97,39.98,16400.0,33.2665,33.2914,33.2498,33.2582,16400.0
2014-01-29 12:15:00,39.97,39.99,39.94,39.97,18100.0,33.2498,33.2665,33.2249,33.2498,18100.0
2014-01-29 12:20:00,39.97,40.02,39.97,40.02,10600.0,33.2498,33.2914,33.2498,33.2914,10600.0
2014-01-29 12:25:00,40.01,40.01,39.97,39.99,25500.0,33.2831,33.2831,33.2498,33.2665,25500.0
2014-01-29 12:30:00,39.97,39.99,39.94,39.94,15800.0,33.2498,33.2665,33.2249,33.2249,15800.0
2014-01-29 12:35:00,39.96,39.96,39.9,39.93,29900.0,33.2415,33.2415,33.1916,33.2166,29900.0
2014-01-29 12:40:00,39.92,39.97,39.92,39.95,23000.0,33.2083,33.2498,33.2083,33.2332,23000.0
2014-01-29 12:45:00,39.94,39.97,39.94,39.97,7600.0,33.2249,33.2498,33.2249,33.2498,7600.0
2014-01-29 12:50:00,39.97,39.97,39.93,39.94,18000.0,33.2498,33.2498,33.2166,33.2249,18000.0
2014-01-29 12:55:00,39.94,39.94,39.91,39.92,17400.0,33.2249,33.2249,33.1999,33.2083,17400.0
2014-01-29 13:00:00,39.92,39.93,39.87,39.89,21300.0,33.2083,33.2166,33.1667,33.1833,21300.0
2014-01-29 13:05:00,39.89,39.94,39.86,39.94,39200.0,33.1833,33.2249,33.1583,33.2249,39200.0
2014-01-29 13:10:00,39.95,39.97,39.9,39.96,34400.0,33.2332,33.2498,33.1916,33.2415,34400.0
2014-01-29 13:15:00,39.96,39.97,39.94,39.96,22400.0,33.2415,33.2498,33.2249,33.2415,22400.0
2014-01-29 13:20:00,39.95,39.98,39.95,39.96,12200.0,33.2332,33.2582,33.2332,33.2415,12200.0
2014-01-29 13:25:00,39.96,39.97,39.89,39.93,49500.0,33.2415,33.2498,33.1833,33.2166,49500.0
2014-01-29 13:30:00,39.93,39.93,39.87,39.9,12100.0,33.2166,33.2166,33.1667,33.1916,12100.0
2014-01-29 13:35:00,39.9,39.92,39.89,39.89,7300.0,33.1916,33.2083,33.1833,33.1833,7300.0
2014-01-29 13:40:00,39.88,39.88,39.83,39.83,18100.0,33.175,33.175,33.1334,33.1334,18100.0
2014-01-29 13:45:00,39.83,39.86,39.8,39.86,26200.0,33.1334,33.1583,33.1084,33.1583,26200.0
2014-01-29 13:50:00,39.85,39.89,39.81,39.86,23600.0,33.15,33.1833,33.1168,33.1583,23600.0
2014-01-29 13:55:00,39.85,39.89,39.84,39.87,13800.0,33.15,33.1833,33.1417,33.1667,13800.0
2014-01-29 14:00:00,39.86,40.03,39.78,39.93,105500.0,33.1583,33.2998,33.0918,33.2166,105500.0
2014-01-29 14:05:00,39.93,39.94,39.71,39.83,52200.0,33.2166,33.2249,33.0336,33.1334,52200.0
2014-01-29 14:10:00,39.84,39.84,39.68,39.73,70700.0,33.1417,33.1417,33.0086,33.0502,70700.0
2014-01-29 14:15:00,39.76,39.76,39.5,39.51,116900.0,33.0752,33.0752,32.8589,32.8672,116900.0
2014-01-29 14:20:00,39.51,39.51,39.35,39.45,395200.0,32.8672,32.8672,32.7341,32.8173,395200.0
2014-01-29 14:25:00,39.45,39.55,39.43,39.54,179000.0,32.8173,32.9005,32.8006,32.8921,179000.0
2014-01-29 14:30:00,39.54,39.61,39.49,39.59,70900.0,32.8921,32.9504,32.8506,32.9337,70900.0
2014-01-29 14:35:00,39.6,39.63,39.51,39.62,90900.0,32.9421,32.967,32.8672,32.9587,90900.0
2014-01-29 14:40:00,39.62,39.68,39.6,39.67,58300.0,32.9587,33.0086,32.9421,33.0003,58300.0
2014-01-29 14:45:00,39.68,39.69,39.56,39.57,50900.0,33.0086,33.0169,32.9088,32.9171,50900.0
2014-01-29 14:50:00,39.57,39.63,39.55,39.58,40800.0,32.9171,32.967,32.9005,32.9254,40800.0
2014-01-29 14:55:00,39.58,39.66,39.55,39.56,53600.0,32.9254,32.992,32.9005,32.9088,53600.0
2014-01-29 15:00:00,39.55,39.6,39.52,39.59,51000.0,32.9005,32.9421,32.8755,32.9337,51000.0
2014-01-29 15:05:00,39.6,39.62,39.56,39.6,30100.0,32.9421,32.9587,32.9088,32.9421,30100.0
2014-01-29 15:10:00,39.61,39.61,39.49,39.53,62900.0,32.9504,32.9504,32.8506,32.8838,62900.0
2014-01-29 15:15:00,39.53,39.6,39.49,39.5,52200.0,32.8838,32.9421,32.8506,32.8589,52200.0
2014-01-29 15:20:00,39.51,39.57,39.5,39.55,48700.0,32.8672,32.9171,32.8589,32.9005,48700.0
2014-01-29 15:25:00,39.54,39.58,39.51,39.52,30500.0,32.8921,32.9254,32.8672,32.8755,30500.0
2014-01-29 15:30:00,39.52,39.52,39.44,39.46,63300.0,32.8755,32.8755,32.809,32.8256,63300.0
2014-01-29 15:35:00,39.47,39.55,39.44,39.52,51900.0,32.8339,32.9005,32.809,32.8755,51900.0
2014-01-29 15:40:00,39.52,39.59,39.5,39.57,93600.0,32.8755,32.9337,32.8589,32.9171,93600.0
2014-01-29 15:45:00,39.58,39.64,39.56,39.58,114400.0,32.9254,32.9753,32.9088,32.9254,114400.0
2014-01-29 15:50:00,39.58,39.59,39.53,39.58,129800.0,32.9254,32.9337,32.8838,32.9254,129800.0
2014-01-29 15:55:00,39.58,39.59,39.51,39.54,212700.0,32.9254,32.9337,32.8672,32.8921,212700.0
2014-01-30 09:30:00,39.99,40.01,39.85,39.93,79900.0,33.2665,33.2831,33.15,33.2166,79900.0
2014-01-30 09:35:00,39.92,39.96,39.86,39.9,17700.0,33.2083,33.2415,33.1583,33.1916,17700.0
2014-01-30 09:40:00,39.88,39.88,39.78,39.8,25600.0,33.175,33.175,33.0918,33.1084,25600.0
2014-01-30 09:45:00,39.77,39.86,39.73,39.85,10800.0,33.0835,33.1583,33.0502,33.15,10800.0
2014-01-30 09:50:00,39.84,39.89,39.81,39.83,23100.0,33.1417,33.1833,33.1168,33.1334,23100.0
2014-01-30 09:55:00,39.83,39.83,39.78,39.8,8400.0,33.1334,33.1334,33.0918,33.1084,8400.0
2014-01-30 10:00:00,39.8,39.84,39.74,39.84,21600.0,33.1084,33.1417,33.0585,33.1417,21600.0
2014-01-30 10:05:00,39.83,39.85,39.76,39.81,37200.0,33.1334,33.15,33.0752,33.1168,37200.0
2014-01-30 10:10:00,39.8,39.85,39.8,39.83,11300.0,33.1084,33.15,33.1084,33.1334,11300.0
2014-01-30 10:15:00,39.83,39.84,39.78,39.84,14000.0,33.1334,33.1417,33.0918,33.1417,14000.0
2014-01-30 10:20:00,39.83,39.86,39.82,39.83,38400.0,33.1334,33.1583,33.1251,33.1334,38400.0
2014-01-30 10:25:00,39.83,39.91,39.81,39.81,17100.0,33.1334,33.1999,33.1168,33.1168,17100.0
2014-01-30 10:30:00,39.82,39.86,39.82,39.83,12600.0,33.1251,33.1583,33.1251,33.1334,12600.0
2014-01-30 10:35:00,39.83,39.85,39.81,39.84,14100.0,33.1334,33.15,33.1168,33.1417,14100.0
2014-01-30 10:40:00,39.84,39.86,39.8,39.81,16600.0,33.1417,33.1583,33.1084,33.1168,16600.0
2014-01-30 10:45:00,39.81,39.85,39.79,39.79,17500.0,33.1168,33.15,33.1001,33.1001,17500.0
2014-01-30 10:50:00,39.78,39.82,39.77,39.77,19000.0,33.0918,33.1251,33.0835,33.0835,19000.0
2014-01-30 10:55:00,39.77,39.82,39.77,39.81,10700.0,33.0835,33.1251,33.0835,33.1168,10700.0
2014-01-30 11:00:00,39.81,39.84,39.81,39.83,8900.0,33.1168,33.1417,33.1168,33.1334,8900.0
2014-01-30 11:05:00,39.82,39.85,39.8,39.84,23600.0,33.1251,33.15,33.1084,33.1417,23600.0
2014-01-30 11:10:00,39.84,39.87,39.81,39.86,13700.0,33.1417,33.1667,33.1168,33.1583,13700.0
2014-01-30 11:15:00,39.86,39.91,39.85,39.88,29500.0,33.1583,33.1999,33.15,33.175,29500.0
2014-01-30 11:20:00,39.89,39.96,39.88,39.93,61200.0,33.1833,33.2415,33.175,33.2166,61200.0
2014-01-30 11:25:00,39.93,39.94,39.88,39.9,18600.0,33.2166,33.2249,33.175,33.1916,18600.0
2014-01-30 11:30:00,39.9,39.93,39.88,39.91,64900.0,33.1916,33.2166,33.175,33.1999,64900.0
2014-01-30 11:35:00,39.9,39.97,39.89,39.97,27500.0,33.1916,33.2498,33.1833,33.2498,27500.0
2014-01-30 11:40:00,39.97,40.08,39.97,40.05,16900.0,33.2498,33.3414,33.2498,33.3164,16900.0
2014-01-30 11:45:00,40.04,40.09,40.01,40.09,8200.0,33.3081,33.3497,33.2831,33.3497,8200.0
2014-01-30 11:50:00,40.09,40.13,40.07,40.13,16100.0,33.3497,33.3829,33.333,33.3829,16100.0
2014-01-30 11:55:00,40.13,40.18,40.1,40.13,10300.0,33.3829,33.4245,33.358,33.3829,10300.0
2014-01-30 12:00:00,40.12,40.19,40.11,40.17,10300.0,33.3746,33.4329,33.3663,33.4162,10300.0
2014-01-30 12:05:00,40.17,40.18,40.15,40.15,11700.0,33.4162,33.4245,33.3996,33.3996,11700.0
2014-01-30 12:10:00,40.16,40.21,40.16,40.18,11200.0,33.4079,33.4495,33.4079,33.4245,11200.0
2014-01-30 12:15:00,40.19,40.2,40.15,40.17,9300.0,33.4329,33.4412,33.3996,33.4162,9300.0
2014-01-30 12:20:00,40.17,40.19,40.14,40.17,9400.0,33.4162,33.4329,33.3913,33.4162,9400.0
2014-01-30 12:25:00,40.17,40.18,40.15,40.17,4700.0,33.4162,33.4245,33.3996,33.4162,4700.0
2014-01-30 12:30:00,40.18,40.21,40.17,40.17,13200.0,33.4245,33.4495,33.4162,33.4162,13200.0
2014-01-30 12:35:00,40.18,40.21,40.17,40.19,8800.0,33.4245,33.4495,33.4162,33.4329,8800.0
2014-01-30 12:40:00,40.19,40.22,40.18,40.19,10100.0,33.4329,33.4578,33.4245,33.4329,10100.0
2014-01-30 12:45:00,40.2,40.22,40.18,40.2,9100.0,33.4412,33.4578,33.4245,33.4412,9100.0
2014-01-30 12:50:00,40.2,40.21,40.19,40.2,4900.0,33.4412,33.4495,33.4329,33.4412,4900.0
2014-01-30 12:55:00,40.2,40.21,40.17,40.18,4600.0,33.4412,33.4495,33.4162,33.4245,4600.0
2014-01-30 13:00:00,40.17,40.18,40.11,40.12,7700.0,33.4162,33.4245,33.3663,33.3746,7700.0
2014-01-30 13:05:00,40.11,40.13,40.1,40.1,9100.0,33.3663,33.3829,33.358,33.358,9100.0
2014-01-30 13:10:00,40.1,40.1,40.05,40.06,18000.0,33.358,33.358,33.3164,33.3247,18000.0
2014-01-30 13:15:00,40.05,40.08,40.05,40.07,9200.0,33.3164,33.3414,33.3164,33.333,9200.0
2014-01-30 13:20:00,40.06,40.06,40.02,40.03,11000.0,33.3247,33.3247,33.2914,33.2998,11000.0
2014-01-30 13:25:00,40.02,40.04,40.01,40.01,18900.0,33.2914,33.3081,33.2831,33.2831,18900.0
2014-01-30 13:30:00,40.01,40.02,39.96,39.97,11800.0,33.2831,33.2914,33.2415,33.2498,11800.0
2014-01-30 13:35:00,39.97,40.01,39.95,40.01,21200.0,33.2498,33.2831,33.2332,33.2831,21200.0
2014-01-30 13:40:00,40.0,40.07,40.0,40.05,15200.0,33.2748,33.333,33.2748,33.3164,15200.0
2014-01-30 13:45:00,40.06,40.07,40.04,40.04,20300.0,33.3247,33.333,33.3081,33.3081,20300.0
2014-01-30 13:50:00,40.04,40.09,40.04,40.08,8200.0,33.3081,33.3497,33.3081,33.3414,8200.0
2014-01-30 13:55:00,40.08,40.08,40.05,40.08,30500.0,33.3414,33.3414,33.3164,33.3414,30500.0
2014-01-30 14:00:00,40.07,40.07,40.01,40.01,23800.0,33.333,33.333,33.2831,33.2831,23800.0
2014-01-30 14:05:00,39.99,40.01,39.94,39.95,26000.0,33.2665,33.2831,33.2249,33.2332,26000.0
2014-01-30 14:10:00,39.95,39.98,39.94,39.96,28600.0,33.2332,33.2582,33.2249,33.2415,28600.0
2014-01-30 14:15:00,39.95,39.97,39.95,39.97,12500.0,33.2332,33.2498,33.2332,33.2498,12500.0
2014-01-30 14:20:00,39.97,40.0,39.96,40.0,17100.0,33.2498,33.2748,33.2415,33.2748,17100.0
2014-01-30 14:25:00,40.0,40.02,39.99,40.01,16900.0,33.2748,33.2914,33.2665,33.2831,16900.0
2014-01-30 14:30:00,40.02,40.04,40.01,40.01,10200.0,33.2914,33.3081,33.2831,33.2831,10200.0
2014-01-30 14:35:00,40.01,40.05,40.0,40.05,14000.0,33.2831,33.3164,33.2748,33.3164,14000.0
2014-01-30 14:40:00,40.05,40.06,40.02,40.04,22500.0,33.3164,33.3247,33.2914,33.3081,22500.0
2014-01-30 14:45:00,40.04,40.05,40.02,40.04,27700.0,33.3081,33.3164,33.2914,33.3081,27700.0
2014-01-30 14:50:00,40.03,40.07,40.02,40.07,15200.0,33.2998,33.333,33.2914,33.333,15200.0
2014-01-30 14:55:00,40.06,40.07,40.05,40.07,13600.0,33.3247,33.333,33.3164,33.333,13600.0
2014-01-30 15:00:00,40.08,40.13,40.08,40.12,17100.0,33.3414,33.3829,33.3414,33.3746,17100.0
2014-01-30 15:05:00,40.13,40.13,40.11,40.11,13900.0,33.3829,33.3829,33.3663,33.3663,13900.0
2014-01-30 15:10:00,40.11,40.15,40.11,40.15,17000.0,33.3663,33.3996,33.3663,33.3996,17000.0
2014-01-30 15:15:00,40.15,40.17,40.14,40.15,36300.0,33.3996,33.4162,33.3913,33.3996,36300.0
2014-01-30 15:20:00,40.14,40.17,40.14,40.15,18300.0,33.3913,33.4162,33.3913,33.3996,18300.0
2014-01-30 15:25:00,40.16,40.16,40.08,40.09,97300.0,33.4079,33.4079,33.3414,33.3497,97300.0
2014-01-30 15:30:00,40.09,40.1,40.03,40.03,31800.0,33.3497,33.358,33.2998,33.2998,31800.0
2014-01-30 15:35:00,40.04,40.09,40.04,40.07,35500.0,33.3081,33.3497,33.3081,33.333,35500.0
2014-01-30 15:40:00,40.07,40.11,40.07,40.09,33300.0,33.333,33.3663,33.333,33.3497,33300.0
2014-01-30 15:45:00,40.09,40.1,40.02,40.03,54400.0,33.3497,33.358,33.2914,33.2998,54400.0
2014-01-30 15:50:00,40.04,40.11,40.04,40.09,51800.0,33.3081,33.3663,33.3081,33.3497,51800.0
2014-01-30 15:55:00,40.09,40.1,40.03,40.03,146500.0,33.3497,33.358,33.2998,33.2998,146500.0
2014-01-31 09:30:00,39.3,39.53,39.28,39.51,236500.0,32.6925,32.8838,32.6759,32.8672,236500.0
2014-01-31 09:35:00,39.51,39.53,39.39,39.45,40200.0,32.8672,32.8838,32.7674,32.8173,40200.0
2014-01-31 09:40:00,39.43,39.45,39.37,39.41,36800.0,32.8006,32.8173,32.7507,32.784,36800.0
2014-01-31 09:45:00,39.43,39.55,39.38,39.43,80800.0,32.8006,32.9005,32.759,32.8006,80800.0
2014-01-31 09:50:00,39.44,39.53,39.44,39.52,37800.0,32.809,32.8838,32.809,32.8755,37800.0
2014-01-31 09:55:00,39.54,39.55,39.48,39.51,9400.0,32.8921,32.9005,32.8422,32.8672,9400.0
2014-01-31 10:00:00,39.48,39.61,39.47,39.54,16300.0,32.8422,32.9504,32.8339,32.8921,16300.0
2014-01-31 10:05:00,39.53,39.56,39.51,39.52,39800.0,32.8838,32.9088,32.8672,32.8755,39800.0
2014-01-31 10:10:00,39.52,39.55,39.51,39.51,11900.0,32.8755,32.9005,32.8672,32.8672,11900.0
2014-01-31 10:15:00,39.5,39.54,39.46,39.51,20100.0,32.8589,32.8921,32.8256,32.8672,20100.0
2014-01-31 10:20:00,39.49,39.51,39.42,39.43,20600.0,32.8506,32.8672,32.7923,32.8006,20600.0
2014-01-31 10:25:00,39.43,39.43,39.38,39.39,27800.0,32.8006,32.8006,32.759,32.7674,27800.0
2014-01-31 10:30:00,39.38,39.45,39.38,39.42,12100.0,32.759,32.8173,32.759,32.7923,12100.0
2014-01-31 10:35:00,39.41,39.5,39.41,39.42,79900.0,32.784,32.8589,32.784,32.7923,79900.0
2014-01-31 10:40:00,39.43,39.45,39.4,39.41,35900.0,32.8006,32.8173,32.7757,32.784,35900.0
2014-01-31 10:45:00,39.41,39.5,39.39,39.5,26300.0,32.784,32.8589,32.7674,32.8589,26300.0
2014-01-31 10:50:00,39.5,39.52,39.45,39.45,51700.0,32.8589,32.8755,32.8173,32.8173,51700.0
2014-01-31 10:55:00,39.46,39.48,39.45,39.45,17600.0,32.8256,32.8422,32.8173,32.8173,17600.0
2014-01-31 11:00:00,39.45,39.46,39.4,39.46,37400.0,32.8173,32.8256,32.7757,32.8256,37400.0
2014-01-31 11:05:00,39.45,39.56,39.45,39.56,39000.0,32.8173,32.9088,32.8173,32.9088,39000.0
2014-01-31 11:10:00,39.56,39.59,39.54,39.57,34100.0,32.9088,32.9337,32.8921,32.9171,34100.0
2014-01-31 11:15:00,39.58,39.58,39.49,39.49,41100.0,32.9254,32.9254,32.8506,32.8506,41100.0
2014-01-31 11:20:00,39.49,39.55,39.48,39.55,39900.0,32.8506,32.9005,32.8422,32.9005,39900.0
2014-01-31 11:25:00,39.55,39.55,39.51,39.54,195000.0,32.9005,32.9005,32.8672,32.8921,195000.0
2014-01-31 11:30:00,39.54,39.59,39.54,39.59,24500.0,32.8921,32.9337,32.8921,32.9337,24500.0
2014-01-31 11:35:00,39.59,39.59,39.54,39.59,16600.0,32.9337,32.9337,32.8921,32.9337,16600.0
2014-01-31 11:40:00,39.59,39.62,39.55,39.62,26600.0,32.9337,32.9587,32.9005,32.9587,26600.0
2014-01-31 11:45:00,39.63,39.64,39.56,39.56,32300.0,32.967,32.9753,32.9088,32.9088,32300.0
2014-01-31 11:50:00,39.55,39.57,39.48,39.5,23100.0,32.9005,32.9171,32.8422,32.8589,23100.0
2014-01-31 11:55:00,39.49,39.51,39.48,39.5,22500.0,32.8506,32.8672,32.8422,32.8589,22500.0
2014-01-31 12:00:00,39.51,39.59,39.51,39.54,56000.0,32.8672,32.9337,32.8672,32.8921,56000.0
2014-01-31 12:05:00,39.55,39.55,39.52,39.54,37700.0,32.9005,32.9005,32.8755,32.8921,37700.0
2014-01-31 12:10:00,39.54,39.57,39.54,39.57,31200.0,32.8921,32.9171,32.8921,32.9171,31200.0
2014-01-31 12:15:00,39.57,39.57,39.54,39.55,24100.0,32.9171,32.9171,32.8921,32.9005,24100.0
2014-01-31 12:20:00,39.55,39.56,39.52,39.52,35600.0,32.9005,32.9088,32.8755,32.8755,35600.0
2014-01-31 12:25:00,39.52,39.57,39.52,39.55,23500.0,32.8755,32.9171,32.8755,32.9005,23500.0
2014-01-31 12:30:00,39.55,39.55,39.52,39.52,45400.0,32.9005,32.9005,32.8755,32.8755,45400.0
2014-01-31 12:35:00,39.52,39.55,39.51,39.53,25100.0,32.8755,32.9005,32.8672,32.8838,25100.0
2014-01-31 12:40:00,39.53,39.53,39.48,39.48,20000.0,32.8838,32.8838,32.8422,32.8422,20000.0
2014-01-31 12:45:00,39.48,39.51,39.48,39.49,11200.0,32.8422,32.8672,32.8422,32.8506,11200.0
2014-01-31 12:50:00,39.49,39.51,39.48,39.51,10900.0,32.8506,32.8672,32.8422,32.8672,10900.0
2014-01-31 12:55:00,39.51,39.52,39.48,39.5,17800.0,32.8672,32.8755,32.8422,32.8589,17800.0
2014-01-31 13:00:00,39.49,39.52,39.46,39.46,10900.0,32.8506,32.8755,32.8256,32.8256,10900.0
2014-01-31 13:05:00,39.46,39.47,39.4,39.45,14500.0,32.8256,32.8339,32.7757,32.8173,14500.0
2014-01-31 13:10:00,39.46,39.47,39.44,39.47,11100.0,32.8256,32.8339,32.809,32.8339,11100.0
2014-01-31 13:15:00,39.48,39.51,39.46,39.47,26800.0,32.8422,32.8672,32.8256,32.8339,26800.0
2014-01-31 13:20:00,39.47,39.5,39.47,39.48,13900.0,32.8339,32.8589,32.8339,32.8422,13900.0
2014-01-31 13:25:00,39.49,39.5,39.47,39.48,9800.0,32.8506,32.8589,32.8339,32.8422,9800.0
2014-01-31 13:30:00,39.48,39.51,39.46,39.47,16400.0,32.8422,32.8672,32.8256,32.8339,16400.0
2014-01-31 13:35:00,39.47,39.49,39.47,39.48,10600.0,32.8339,32.8506,32.8339,32.8422,10600.0
2014-01-31 13:40:00,39.48,39.51,39.47,39.47,31100.0,32.8422,32.8672,32.8339,32.8339,31100.0
2014-01-31 13:45:00,39.48,39.5,39.46,39.48,41700.0,32.8422,32.8589,32.8256,32.8422,41700.0
2014-01-31 13:50:00,39.48,39.51,39.47,39.51,20200.0,32.8422,32.8672,32.8339,32.8672,20200.0
2014-01-31 13:55:00,39.51,39.51,39.48,39.5,23600.0,32.8672,32.8672,32.8422,32.8589,23600.0
2014-01-31 14:00:00,39.5,39.53,39.5,39.5,18200.0,32.8589,32.8838,32.8589,32.8589,18200.0
2014-01-31 14:05:00,39.5,39.51,39.47,39.47,21300.0,32.8589,32.8672,32.8339,32.8339,21300.0
2014-01-31 14:10:00,39.48,39.48,39.43,39.45,37700.0,32.8422,32.8422,32.8006,32.8173,37700.0
2014-01-31 14:15:00,39.45,39.45,39.42,39.45,14300.0,32.8173,32.8173,32.7923,32.8173,14300.0
2014-01-31 14:20:00,39.45,39.48,39.44,39.46,19700.0,32.8173,32.8422,32.809,32.8256,19700.0
2014-01-31 14:25:00,39.47,39.5,39.46,39.48,16200.0,32.8339,32.8589,32.8256,32.8422,16200.0
2014-01-31 14:30:00,39.49,39.5,39.44,39.45,22000.0,32.8506,32.8589,32.809,32.8173,22000.0
2014-01-31 14:35:00,39.46,39.5,39.46,39.48,28700.0,32.8256,32.8589,32.8256,32.8422,28700.0
2014-01-31 14:40:00,39.48,39.5,39.47,39.5,15700.0,32.8422,32.8589,32.8339,32.8589,15700.0
2014-01-31 14:45:00,39.5,39.5,39.48,39.48,15800.0,32.8589,32.8589,32.8422,32.8422,15800.0
2014-01-31 14:50:00,39.49,39.49,39.41,39.41,31800.0,32.8506,32.8506,32.784,32.784,31800.0
2014-01-31 14:55:00,39.41,39.45,39.4,39.44,35900.0,32.784,32.8173,32.7757,32.809,35900.0
2014-01-31 15:00:00,39.44,39.44,39.34,39.37,23200.0,32.809,32.809,32.7258,32.7507,23200.0
2014-01-31 15:05:00,39.37,39.37,39.28,39.29,28800.0,32.7507,32.7507,32.6759,32.6842,28800.0
2014-01-31 15:10:00,39.28,39.3,39.25,39.3,34600.0,32.6759,32.6925,32.6509,32.6925,34600.0
2014-01-31 15:15:00,39.3,39.32,39.28,39.29,48900.0,32.6925,32.7091,32.6759,32.6842,48900.0
2014-01-31 15:20:00,39.29,39.32,39.29,39.32,55900.0,32.6842,32.7091,32.6842,32.7091,55900.0
2014-01-31 15:25:00,39.33,39.34,39.3,39.31,28900.0,32.7175,32.7258,32.6925,32.7008,28900.0
2014-01-31 15:30:00,39.32,39.38,39.3,39.32,26100.0,32.7091,32.759,32.6925,32.7091,26100.0
2014-01-31 15:35:00,39.32,39.35,39.27,39.29,41600.0,32.7091,32.7341,32.6675,32.6842,41600.0
2014-01-31 15:40:00,39.29,39.31,39.25,39.28,49100.0,32.6842,32.7008,32.6509,32.6759,49100.0
2014-01-31 15:45:00,39.28,39.28,39.21,39.26,82600.0,32.6759,32.6759,32.6176,32.6592,82600.0
2014-01-31 15:50:00,39.26,39.26,39.21,39.23,112500.0,32.6592,32.6592,32.6176,32.6343,112500.0
2014-01-31 15:55:00,39.22,39.22,39.15,39.19,138900.0,32.6259,32.6259,32.5677,32.601,138900.0
2014-02-03 09:30:00,39.42,39.43,39.2,39.2,140600.0,32.7923,32.8006,32.6093,32.6093,140600.0
2014-02-03 09:35:00,39.2,39.23,39.09,39.09,62600.0,32.6093,32.6343,32.5178,32.5178,62600.0
2014-02-03 09:40:00,39.09,39.15,38.89,38.93,125200.0,32.5178,32.5677,32.3514,32.3847,125200.0
2014-02-03 09:45:00,38.93,38.95,38.75,38.77,49600.0,32.3847,32.4013,32.235,32.2516,49600.0
2014-02-03 09:50:00,38.8,38.92,38.79,38.85,37700.0,32.2766,32.3764,32.2682,32.3182,37700.0
2014-02-03 09:55:00,38.86,38.92,38.85,38.9,49400.0,32.3265,32.3764,32.3182,32.3597,49400.0
2014-02-03 10:00:00,38.9,38.9,38.73,38.76,75400.0,32.3597,32.3597,32.2183,32.2433,75400.0
2014-02-03 10:05:00,38.76,38.81,38.75,38.77,86700.0,32.2433,32.2849,32.235,32.2516,86700.0
2014-02-03 10:10:00,38.75,38.76,38.6,38.66,84700.0,32.235,32.2433,32.1102,32.1601,84700.0
2014-02-03 10:15:00,38.66,38.68,38.47,38.49,77100.0,32.1601,32.1767,32.002,32.0187,77100.0
2014-02-03 10:20:00,38.49,38.58,38.47,38.53,70600.0,32.0187,32.0936,32.002,32.052,70600.0
2014-02-03 10:25:00,38.53,38.57,38.52,38.56,43700.0,32.052,32.0852,32.0436,32.0769,43700.0
2014-02-03 10:30:00,38.55,38.63,38.53,38.61,46500.0,32.0686,32.1351,32.052,32.1185,46500.0
2014-02-03 10:35:00,38.62,38.71,38.6,38.65,100300.0,32.1268,32.2017,32.1102,32.1518,100300.0
2014-02-03 10:40:00,38.66,38.67,38.62,38.64,48900.0,32.1601,32.1684,32.1268,32.1435,48900.0
2014-02-03 10:45:00,38.64,38.7,38.62,38.68,70100.0,32.1435,32.1934,32.1268,32.1767,70100.0
2014-02-03 10:50:00,38.69,38.75,38.65,38.65,61500.0,32.1851,32.235,32.1518,32.1518,61500.0
2014-02-03 10:55:00,38.64,38.68,38.62,38.66,48800.0,32.1435,32.1767,32.1268,32.1601,48800.0
2014-02-03 11:00:00,38.66,38.68,38.61,38.63,43300.0,32.1601,32.1767,32.1185,32.1351,43300.0
2014-02-03 11:05:00,38.63,38.64,38.57,38.58,48000.0,32.1351,32.1435,32.0852,32.0936,48000.0
2014-02-03 11:10:00,38.58,38.63,38.55,38.56,45900.0,32.0936,32.1351,32.0686,32.0769,45900.0
2014-02-03 11:15:00,38.57,38.6,38.52,38.53,53300.0,32.0852,32.1102,32.0436,32.052,53300.0
2014-02-03 11:20:00,38.54,38.54,38.5,38.51,22600.0,32.0603,32.0603,32.027,32.0353,22600.0
2014-02-03 11:25:00,38.5,38.52,38.47,38.48,74300.0,32.027,32.0436,32.002,32.0104,74300.0
2014-02-03 11:30:00,38.48,38.51,38.47,38.48,94700.0,32.0104,32.0353,32.002,32.0104,94700.0
2014-02-03 11:35:00,38.48,38.5,38.44,38.5,59600.0,32.0104,32.027,31.9771,32.027,59600.0
2014-02-03 11:40:00,38.5,38.51,38.48,38.48,59900.0,32.027,32.0353,32.0104,32.0104,59900.0
2014-02-03 11:45:00,38.48,38.5,38.41,38.43,70700.0,32.0104,32.027,31.9521,31.9688,70700.0
2014-02-03 11:50:00,38.43,38.48,38.42,38.48,26500.0,31.9688,32.0104,31.9605,32.0104,26500.0
2014-02-03 11:55:00,38.48,38.48,38.4,38.4,38500.0,32.0104,32.0104,31.9438,31.9438,38500.0
2014-02-03 12:00:00,38.41,38.42,38.37,38.38,33100.0,31.9521,31.9605,31.9189,31.9272,33100.0
2014-02-03 12:05:00,38.37,38.44,38.37,38.42,21000.0,31.9189,31.9771,31.9189,31.9605,21000.0
2014-02-03 12:10:00,38.41,38.41,38.37,38.41,45700.0,31.9521,31.9521,31.9189,31.9521,45700.0
2014-02-03 12:15:00,38.4,38.42,38.37,38.4,43800.0,31.9438,31.9605,31.9189,31.9438,43800.0
2014-02-03 12:20:00,38.4,38.42,38.38,38.42,33500.0,31.9438,31.9605,31.9272,31.9605,33500.0
2014-02-03 12:25:00,38.42,38.44,38.39,38.4,22900.0,31.9605,31.9771,31.9355,31.9438,22900.0
2014-02-03 12:30:00,38.4,38.44,38.38,38.41,14200.0,31.9438,31.9771,31.9272,31.9521,14200.0
2014-02-03 12:35:00,38.42,38.46,38.39,38.41,48000.0,31.9605,31.9937,31.9355,31.9521,48000.0
2014-02-03 12:40:00,38.42,38.46,38.41,38.44,17000.0,31.9605,31.9937,31.9521,31.9771,17000.0
2014-02-03 12:45:00,38.45,38.47,38.44,38.46,24300.0,31.9854,32.002,31.9771,31.9937,24300.0
2014-02-03 12:50:00,38.46,38.47,38.44,38.46,23400.0,31.9937,32.002,31.9771,31.9937,23400.0
2014-02-03 12:55:00,38.46,38.47,38.39,38.39,20300.0,31.9937,32.002,31.9355,31.9355,20300.0
2014-02-03 13:00:00,38.4,38.41,38.37,38.37,25300.0,31.9438,31.9521,31.9189,31.9189,25300.0
2014-02-03 13:05:00,38.38,38.38,38.35,38.36,49300.0,31.9272,31.9272,31.9022,31.9105,49300.0
2014-02-03 13:10:00,38.36,38.38,38.35,38.35,28200.0,31.9105,31.9272,31.9022,31.9022,28200.0
2014-02-03 13:15:00,38.35,38.37,38.26,38.26,81000.0,31.9022,31.9189,31.8274,31.8274,81000.0
2014-02-03 13:20:00,38.26,38.27,38.22,38.22,31100.0,31.8274,31.8357,31.7941,31.7941,31100.0
2014-02-03 13:25:00,38.22,38.22,38.13,38.16,67100.0,31.7941,31.7941,31.7192,31.7442,67100.0
2014-02-03 13:30:00,38.15,38.24,38.13,38.23,31300.0,31.7358,31.8107,31.7192,31.8024,31300.0
2014-02-03 13:35:00,38.23,38.23,38.14,38.14,19800.0,31.8024,31.8024,31.7275,31.7275,19800.0
2014-02-03 13:40:00,38.13,38.19,38.12,38.17,45000.0,31.7192,31.7691,31.7109,31.7525,45000.0
2014-02-03 13:45:00,38.16,38.16,38.04,38.06,65800.0,31.7442,31.7442,31.6443,31.661,65800.0
2014-02-03 13:50:00,38.06,38.09,38.02,38.04,57200.0,31.661,31.6859,31.6277,31.6443,57200.0
2014-02-03 13:55:00,38.05,38.1,37.96,37.97,85900.0,31.6527,31.6943,31.5778,31.5861,85900.0
2014-02-03 14:00:00,37.97,38.05,37.96,38.04,74200.0,31.5861,31.6527,31.5778,31.6443,74200.0
2014-02-03 14:05:00,38.04,38.09,38.03,38.05,27700.0,31.6443,31.6859,31.636,31.6527,27700.0
2014-02-03 14:10:00,38.05,38.14,38.05,38.13,65800.0,31.6527,31.7275,31.6527,31.7192,65800.0
2014-02-03 14:15:00,38.13,38.59,38.11,38.45,355100.0,31.7192,32.1019,31.7026,31.9854,355100.0
2014-02-03 14:20:00,38.45,38.77,38.35,38.77,663700.0,31.9854,32.2516,31.9022,32.2516,663700.0
2014-02-03 14:25:00,38.77,39.03,38.7,39.0,904500.0,32.2516,32.4679,32.1934,32.4429,904500.0
2014-02-03 14:30:00,39.0,39.03,38.66,38.66,350200.0,32.4429,32.4679,32.1601,32.1601,350200.0
2014-02-03 14:35:00,38.67,38.75,38.59,38.72,134600.0,32.1684,32.235,32.1019,32.21,134600.0
2014-02-03 14:40:00,38.72,38.77,38.63,38.65,123100.0,32.21,32.2516,32.1351,32.1518,123100.0
2014-02-03 14:45:00,38.66,38.75,38.64,38.64,108300.0,32.1601,32.235,32.1435,32.1435,108300.0
2014-02-03 14:50:00,38.64,38.66,38.51,38.53,49900.0,32.1435,32.1601,32.0353,32.052,49900.0
2014-02-03 14:55:00,38.53,38.53,38.47,38.47,56100.0,32.052,32.052,32.002,32.002,56100.0
2014-02-03 15:00:00,38.47,38.55,38.46,38.52,49600.0,32.002,32.0686,31.9937,32.0436,49600.0
2014-02-03 15:05:00,38.52,38.59,38.51,38.58,139400.0,32.0436,32.1019,32.0353,32.0936,139400.0
2014-02-03 15:10:00,38.57,38.71,38.57,38.67,105600.0,32.0852,32.2017,32.0852,32.1684,105600.0
2014-02-03 15:15:00,38.67,38.73,38.64,38.66,121900.0,32.1684,32.2183,32.1435,32.1601,121900.0
2014-02-03 15:20:00,38.66,38.72,38.61,38.67,204100.0,32.1601,32.21,32.1185,32.1684,204100.0
2014-02-03 15:25:00,38.66,38.66,38.63,38.64,144900.0,32.1601,32.1601,32.1351,32.1435,144900.0
2014-02-03 15:30:00,38.63,38.76,38.63,38.72,293900.0,32.1351,32.2433,32.1351,32.21,293900.0
2014-02-03 15:35:00,38.71,38.75,38.71,38.74,107900.0,32.2017,32.235,32.2017,32.2266,107900.0
2014-02-03 15:40:00,38.73,38.85,38.73,38.83,282800.0,32.2183,32.3182,32.2183,32.3015,282800.0
2014-02-03 15:45:00,38.84,38.84,38.78,38.81,366900.0,32.3098,32.3098,32.2599,32.2849,366900.0
2014-02-03 15:50:00,38.8,38.82,38.68,38.7,547200.0,32.2766,32.2932,32.1767,32.1934,547200.0
2014-02-03 15:55:00,38.7,38.77,38.65,38.76,610800.0,32.1934,32.2516,32.1518,32.2433,610800.0
2014-02-04 09:30:00,38.93,38.97,38.85,38.96,46300.0,32.3847,32.418,32.3182,32.4097,46300.0
2014-02-04 09:35:00,38.94,39.03,38.83,38.9,80500.0,32.393,32.4679,32.3015,32.3597,80500.0
2014-02-04 09:40:00,38.88,38.89,38.73,38.74,42100.0,32.3431,32.3514,32.2183,32.2266,42100.0
2014-02-04 09:45:00,38.74,38.9,38.74,38.9,21900.0,32.2266,32.3597,32.2266,32.3597,21900.0
2014-02-04 09:50:00,38.9,38.9,38.79,38.83,79300.0,32.3597,32.3597,32.2682,32.3015,79300.0
2014-02-04 09:55:00,38.85,38.94,38.83,38.9,43500.0,32.3182,32.393,32.3015,32.3597,43500.0
2014-02-04 10:00:00,38.9,38.94,38.87,38.92,32700.0,32.3597,32.393,32.3348,32.3764,32700.0
2014-02-04 10:05:00,38.91,38.93,38.85,38.88,27100.0,32.3681,32.3847,32.3182,32.3431,27100.0
2014-02-04 10:10:00,38.87,38.91,38.84,38.84,26700.0,32.3348,32.3681,32.3098,32.3098,26700.0
2014-02-04 10:15:00,38.84,38.9,38.8,38.81,24300.0,32.3098,32.3597,32.2766,32.2849,24300.0
2014-02-04 10:20:00,38.82,38.85,38.72,38.78,22800.0,32.2932,32.3182,32.21,32.2599,22800.0
2014-02-04 10:25:00,38.76,38.81,38.75,38.81,18400.0,32.2433,32.2849,32.235,32.2849,18400.0
2014-02-04 10:30:00,38.81,38.87,38.81,38.87,18900.0,32.2849,32.3348,32.2849,32.3348,18900.0
2014-02-04 10:35:00,38.87,38.94,38.87,38.93,27100.0,32.3348,32.393,32.3348,32.3847,27100.0
2014-02-04 10:40:00,38.93,38.96,38.88,38.88,21800.0,32.3847,32.4097,32.3431,32.3431,21800.0
2014-02-04 10:45:00,38.89,38.91,38.83,38.85,24100.0,32.3514,32.3681,32.3015,32.3182,24100.0
2014-02-04 10:50:00,38.86,38.86,38.76,38.78,24200.0,32.3265,32.3265,32.2433,32.2599,24200.0
2014-02-04 10:55:00,38.78,38.82,38.75,38.77,15500.0,32.2599,32.2932,32.235,32.2516,15500.0
2014-02-04 11:00:00,38.76,38.86,38.75,38.79,50500.0,32.2433,32.3265,32.235,32.2682,50500.0
2014-02-04 11:05:00,38.78,38.81,38.75,38.77,24600.0,32.2599,32.2849,32.235,32.2516,24600.0
2014-02-04 11:10:00,38.77,38.78,38.7,38.77,32700.0,32.2516,32.2599,32.1934,32.2516,32700.0
2014-02-04 11:15:00,38.77,38.77,38.69,38.71,37300.0,32.2516,32.2516,32.1851,32.2017,37300.0
2014-02-04 11:20:00,38.71,38.72,38.66,38.7,21100.0,32.2017,32.21,32.1601,32.1934,21100.0
2014-02-04 11:25:00,38.7,38.77,38.68,38.75,50000.0,32.1934,32.2516,32.1767,32.235,50000.0
2014-02-04 11:30:00,38.76,38.8,38.75,38.78,30000.0,32.2433,32.2766,32.235,32.2599,30000.0
2014-02-04 11:35:00,38.78,38.89,38.77,38.89,32400.0,32.2599,32.3514,32.2516,32.3514,32400.0
2014-02-04 11:40:00,38.88,38.92,38.85,38.92,32800.0,32.3431,32.3764,32.3182,32.3764,32800.0
2014-02-04 11:45:00,38.91,38.95,38.91,38.94,15700.0,32.3681,32.4013,32.3681,32.393,15700.0
2014-02-04 11:50:00,38.94,39.04,38.93,39.03,21000.0,32.393,32.4762,32.3847,32.4679,21000.0
2014-02-04 11:55:00,39.02,39.04,39.0,39.02,13000.0,32.4596,32.4762,32.4429,32.4596,13000.0
2014-02-04 12:00:00,39.02,39.05,39.01,39.01,21400.0,32.4596,32.4845,32.4513,32.4513,21400.0
2014-02-04 12:05:00,39.01,39.01,38.94,38.97,28500.0,32.4513,32.4513,32.393,32.418,28500.0
2014-02-04 12:10:00,38.96,39.01,38.94,38.98,17400.0,32.4097,32.4513,32.393,32.4263,17400.0
2014-02-04 12:15:00,38.98,39.0,38.96,38.96,15600.0,32.4263,32.4429,32.4097,32.4097,15600.0
2014-02-04 12:20:00,38.97,39.02,38.97,39.01,23600.0,32.418,32.4596,32.418,32.4513,23600.0
2014-02-04 12:25:00,39.01,39.07,38.98,39.0,29100.0,32.4513,32.5012,32.4263,32.4429,29100.0
2014-02-04 12:30:00,39.01,39.09,39.01,39.07,27900.0,32.4513,32.5178,32.4513,32.5012,27900.0
2014-02-04 12:35:00,39.08,39.08,39.01,39.03,8300.0,32.5095,32.5095,32.4513,32.4679,8300.0
2014-02-04 12:40:00,39.04,39.05,39.01,39.05,5500.0,32.4762,32.4845,32.4513,32.4845,5500.0
2014-02-04 12:45:00,39.06,39.08,39.04,39.04,5900.0,32.4928,32.5095,32.4762,32.4762,5900.0
2014-02-04 12:50:00,39.04,39.04,39.0,39.01,5800.0,32.4762,32.4762,32.4429,32.4513,5800.0
2014-02-04 12:55:00,39.01,39.05,39.0,39.02,13100.0,32.4513,32.4845,32.4429,32.4596,13100.0
2014-02-04 13:00:00,39.02,39.04,39.01,39.04,5100.0,32.4596,32.4762,32.4513,32.4762,5100.0
2014-02-04 13:05:00,39.04,39.06,39.02,39.04,12700.0,32.4762,32.4928,32.4596,32.4762,12700.0
2014-02-04 13:10:00,39.03,39.07,39.01,39.03,54600.0,32.4679,32.5012,32.4513,32.4679,54600.0
2014-02-04 13:15:00,39.04,39.09,39.02,39.06,24500.0,32.4762,32.5178,32.4596,32.4928,24500.0
2014-02-04 13:20:00,39.06,39.08,39.02,39.06,21000.0,32.4928,32.5095,32.4596,32.4928,21000.0
2014-02-04 13:25:00,39.05,39.11,39.05,39.11,42800.0,32.4845,32.5344,32.4845,32.5344,42800.0
2014-02-04 13:30:00,39.11,39.17,39.1,39.16,25400.0,32.5344,32.5844,32.5261,32.576,25400.0
2014-02-04 13:35:00,39.16,39.17,39.07,39.11,16100.0,32.576,32.5844,32.5012,32.5344,16100.0
2014-02-04 13:40:00,39.12,39.15,39.09,39.13,12200.0,32.5428,32.5677,32.5178,32.5511,12200.0
2014-02-04 13:45:00,39.13,39.13,39.09,39.09,13800.0,32.5511,32.5511,32.5178,32.5178,13800.0
2014-02-04 13:50:00,39.09,39.13,39.03,39.06,23600.0,32.5178,32.5511,32.4679,32.4928,23600.0
2014-02-04 13:55:00,39.07,39.08,39.0,39.05,21500.0,32.5012,32.5095,32.4429,32.4845,21500.0
2014-02-04 14:00:00,39.04,39.08,39.02,39.06,37700.0,32.4762,32.5095,32.4596,32.4928,37700.0
2014-02-04 14:05:00,39.05,39.08,39.04,39.05,16000.0,32.4845,32.5095,32.4762,32.4845,16000.0
2014-02-04 14:10:00,39.04,39.07,39.03,39.06,19900.0,32.4762,32.5012,32.4679,32.4928,19900.0
2014-02-04 14:15:00,39.05,39.06,39.03,39.04,17600.0,32.4845,32.4928,32.4679,32.4762,17600.0
2014-02-04 14:20:00,39.04,39.1,39.02,39.07,22300.0,32.4762,32.5261,32.4596,32.5012,22300.0
2014-02-04 14:25:00,39.07,39.08,39.04,39.05,14800.0,32.5012,32.5095,32.4762,32.4845,14800.0
2014-02-04 14:30:00,39.05,39.08,39.02,39.07,27900.0,32.4845,32.5095,32.4596,32.5012,27900.0
2014-02-04 14:35:00,39.07,39.07,39.02,39.03,15300.0,32.5012,32.5012,32.4596,32.4679,15300.0
2014-02-04 14:40:00,39.02,39.08,39.02,39.04,21900.0,32.4596,32.5095,32.4596,32.4762,21900.0
2014-02-04 14:45:00,39.04,39.09,39.04,39.07,18200.0,32.4762,32.5178,32.4762,32.5012,18200.0
2014-02-04 14:50:00,39.06,39.09,39.05,39.09,18300.0,32.4928,32.5178,32.4845,32.5178,18300.0
2014-02-04 14:55:00,39.08,39.09,39.04,39.08,18700.0,32.5095,32.5178,32.4762,32.5095,18700.0
2014-02-04 15:00:00,39.08,39.1,39.05,39.06,18100.0,32.5095,32.5261,32.4845,32.4928,18100.0
2014-02-04 15:05:00,39.06,39.09,39.04,39.09,23700.0,32.4928,32.5178,32.4762,32.5178,23700.0
2014-02-04 15:10:00,39.08,39.08,39.04,39.08,20900.0,32.5095,32.5095,32.4762,32.5095,20900.0
2014-02-04 15:15:00,39.07,39.08,39.02,39.07,39300.0,32.5012,32.5095,32.4596,32.5012,39300.0
2014-02-04 15:20:00,39.06,39.08,39.03,39.04,43700.0,32.4928,32.5095,32.4679,32.4762,43700.0
2014-02-04 15:25:00,39.04,39.04,38.94,38.95,50100.0,32.4762,32.4762,32.393,32.4013,50100.0
2014-02-04 15:30:00,38.95,39.03,38.92,39.01,74300.0,32.4013,32.4679,32.3764,32.4513,74300.0
2014-02-04 15:35:00,39.01,39.05,39.0,39.02,42800.0,32.4513,32.4845,32.4429,32.4596,42800.0
2014-02-04 15:40:00,39.03,39.06,39.0,39.03,42600.0,32.4679,32.4928,32.4429,32.4679,42600.0
2014-02-04 15:45:00,39.04,39.09,39.03,39.04,78900.0,32.4762,32.5178,32.4679,32.4762,78900.0
2014-02-04 15:50:00,39.03,39.11,39.01,39.1,81800.0,32.4679,32.5344,32.4513,32.5261,81800.0
2014-02-04 15:55:00,39.1,39.11,39.03,39.04,135700.0,32.5261,32.5344,32.4679,32.4762,135700.0
2014-02-05 09:30:00,38.93,39.03,38.71,38.92,98900.0,32.3847,32.4679,32.2017,32.3764,98900.0
2014-02-05 09:35:00,38.92,38.95,38.86,38.89,26600.0,32.3764,32.4013,32.3265,32.3514,26600.0
2014-02-05 09:40:00,38.87,38.91,38.77,38.83,23400.0,32.3348,32.3681,32.2516,32.3015,23400.0
2014-02-05 09:45:00,38.82,38.88,38.76,38.76,12000.0,32.2932,32.3431,32.2433,32.2433,12000.0
2014-02-05 09:50:00,38.79,38.84,38.76,38.84,21400.0,32.2682,32.3098,32.2433,32.3098,21400.0
2014-02-05 09:55:00,38.84,38.84,38.73,38.78,15600.0,32.3098,32.3098,32.2183,32.2599,15600.0
2014-02-05 10:00:00,38.8,38.99,38.79,38.96,24600.0,32.2766,32.4346,32.2682,32.4097,24600.0
2014-02-05 10:05:00,38.96,38.96,38.79,38.8,17200.0,32.4097,32.4097,32.2682,32.2766,17200.0
2014-02-05 10:10:00,38.8,38.82,38.68,38.77,59000.0,32.2766,32.2932,32.1767,32.2516,59000.0
2014-02-05 10:15:00,38.77,38.8,38.73,38.77,33600.0,32.2516,32.2766,32.2183,32.2516,33600.0
2014-02-05 10:20:00,38.78,38.79,38.61,38.61,33600.0,32.2599,32.2682,32.1185,32.1185,33600.0
2014-02-05 10:25:00,38.63,38.74,38.63,38.74,12300.0,32.1351,32.2266,32.1351,32.2266,12300.0
2014-02-05 10:30:00,38.75,38.87,38.72,38.87,23300.0,32.235,32.3348,32.21,32.3348,23300.0
2014-02-05 10:35:00,38.88,38.93,38.88,38.9,14800.0,32.3431,32.3847,32.3431,32.3597,14800.0
2014-02-05 10:40:00,38.89,38.94,38.86,38.87,28700.0,32.3514,32.393,32.3265,32.3348,28700.0
2014-02-05 10:45:00,38.88,38.9,38.83,38.86,12800.0,32.3431,32.3597,32.3015,32.3265,12800.0
2014-02-05 10:50:00,38.87,38.91,38.86,38.91,12600.0,32.3348,32.3681,32.3265,32.3681,12600.0
2014-02-05 10:55:00,38.9,38.98,38.89,38.91,16600.0,32.3597,32.4263,32.3514,32.3681,16600.0
2014-02-05 11:00:00,38.89,38.9,38.84,38.85,12600.0,32.3514,32.3597,32.3098,32.3182,12600.0
2014-02-05 11:05:00,38.85,38.86,38.78,38.82,22900.0,32.3182,32.3265,32.2599,32.2932,22900.0
2014-02-05 11:10:00,38.83,38.94,38.83,38.92,13700.0,32.3015,32.393,32.3015,32.3764,13700.0
2014-02-05 11:15:00,38.93,38.97,38.89,38.89,23700.0,32.3847,32.418,32.3514,32.3514,23700.0
2014-02-05 11:20:00,38.89,38.94,38.89,38.93,36600.0,32.3514,32.393,32.3514,32.3847,36600.0
2014-02-05 11:25:00,38.93,39.03,38.9,39.03,41300.0,32.3847,32.4679,32.3597,32.4679,41300.0
2014-02-05 11:30:00,39.04,39.05,38.96,38.96,26800.0,32.4762,32.4845,32.4097,32.4097,26800.0
2014-02-05 11:35:00,38.97,38.98,38.95,38.97,11100.0,32.418,32.4263,32.4013,32.418,11100.0
2014-02-05 11:40:00,38.97,38.99,38.95,38.96,8900.0,32.418,32.4346,32.4013,32.4097,8900.0
2014-02-05 11:45:00,38.97,39.01,38.95,38.97,57400.0,32.418,32.4513,32.4013,32.418,57400.0
2014-02-05 11:50:00,38.97,39.01,38.97,38.98,42000.0,32.418,32.4513,32.418,32.4263,42000.0
2014-02-05 11:55:00,38.98,39.0,38.95,38.97,28900.0,32.4263,32.4429,32.4013,32.418,28900.0
2014-02-05 12:00:00,38.97,38.99,38.95,38.95,15100.0,32.418,32.4346,32.4013,32.4013,15100.0
2014-02-05 12:05:00,38.95,38.97,38.94,38.94,13100.0,32.4013,32.418,32.393,32.393,13100.0
2014-02-05 12:10:00,38.94,38.94,38.89,38.9,11100.0,32.393,32.393,32.3514,32.3597,11100.0
2014-02-05 12:15:00,38.9,38.91,38.87,38.91,12600.0,32.3597,32.3681,32.3348,32.3681,12600.0
2014-02-05 12:20:00,38.92,38.98,38.91,38.97,12300.0,32.3764,32.4263,32.3681,32.418,12300.0
2014-02-05 12:25:00,38.96,38.96,38.89,38.89,10600.0,32.4097,32.4097,32.3514,32.3514,10600.0
2014-02-05 12:30:00,38.9,38.91,38.86,38.86,41500.0,32.3597,32.3681,32.3265,32.3265,41500.0
2014-02-05 12:35:00,38.87,38.87,38.8,38.8,24900.0,32.3348,32.3348,32.2766,32.2766,24900.0
2014-02-05 12:40:00,38.81,38.86,38.8,38.86,20000.0,32.2849,32.3265,32.2766,32.3265,20000.0
2014-02-05 12:45:00,38.87,38.88,38.84,38.85,14100.0,32.3348,32.3431,32.3098,32.3182,14100.0
2014-02-05 12:50:00,38.86,38.88,38.86,38.86,2600.0,32.3265,32.3431,32.3265,32.3265,2600.0
2014-02-05 12:55:00,38.86,38.9,38.84,38.86,27400.0,32.3265,32.3597,32.3098,32.3265,27400.0
2014-02-05 13:00:00,38.87,38.92,38.87,38.92,7700.0,32.3348,32.3764,32.3348,32.3764,7700.0
2014-02-05 13:05:00,38.91,38.98,38.91,38.98,10700.0,32.3681,32.4263,32.3681,32.4263,10700.0
2014-02-05 13:10:00,38.99,38.99,38.95,38.99,11200.0,32.4346,32.4346,32.4013,32.4346,11200.0
2014-02-05 13:15:00,38.99,39.0,38.98,38.99,4500.0,32.4346,32.4429,32.4263,32.4346,4500.0
2014-02-05 13:20:00,38.99,38.99,38.93,38.93,13900.0,32.4346,32.4346,32.3847,32.3847,13900.0
2014-02-05 13:25:00,38.93,38.93,38.87,38.89,17500.0,32.3847,32.3847,32.3348,32.3514,17500.0
2014-02-05 13:30:00,38.89,38.91,38.89,38.91,8900.0,32.3514,32.3681,32.3514,32.3681,8900.0
2014-02-05 13:35:00,38.91,38.92,38.9,38.92,4900.0,32.3681,32.3764,32.3597,32.3764,4900.0
2014-02-05 13:40:00,38.92,38.97,38.91,38.92,14100.0,32.3764,32.418,32.3681,32.3764,14100.0
2014-02-05 13:45:00,38.91,38.91,38.9,38.91,8900.0,32.3681,32.3681,32.3597,32.3681,8900.0
2014-02-05 13:50:00,38.91,38.95,38.91,38.91,9700.0,32.3681,32.4013,32.3681,32.3681,9700.0
2014-02-05 13:55:00,38.91,38.96,38.91,38.93,13900.0,32.3681,32.4097,32.3681,32.3847,13900.0
2014-02-05 14:00:00,38.93,38.95,38.91,38.95,11000.0,32.3847,32.4013,32.3681,32.4013,11000.0
2014-02-05 14:05:00,38.95,38.95,38.84,38.87,23500.0,32.4013,32.4013,32.3098,32.3348,23500.0
2014-02-05 14:10:00,38.87,38.88,38.82,38.85,19600.0,32.3348,32.3431,32.2932,32.3182,19600.0
2014-02-05 14:15:00,38.85,38.86,38.84,38.84,13600.0,32.3182,32.3265,32.3098,32.3098,13600.0
2014-02-05 14:20:00,38.85,38.86,38.84,38.84,10900.0,32.3182,32.3265,32.3098,32.3098,10900.0
2014-02-05 14:25:00,38.85,38.85,38.79,38.83,60300.0,32.3182,32.3182,32.2682,32.3015,60300.0
2014-02-05 14:30:00,38.83,38.87,38.81,38.87,19800.0,32.3015,32.3348,32.2849,32.3348,19800.0
2014-02-05 14:35:00,38.87,38.87,38.74,38.75,42100.0,32.3348,32.3348,32.2266,32.235,42100.0
2014-02-05 14:40:00,38.74,38.8,38.73,38.8,46600.0,32.2266,32.2766,32.2183,32.2766,46600.0
2014-02-05 14:45:00,38.79,38.85,38.78,38.83,86500.0,32.2682,32.3182,32.2599,32.3015,86500.0
2014-02-05 14:50:00,38.84,38.85,38.7,38.72,108100.0,32.3098,32.3182,32.1934,32.21,108100.0
2014-02-05 14:55:00,38.72,38.72,38.64,38.69,62900.0,32.21,32.21,32.1435,32.1851,62900.0
2014-02-05 15:00:00,38.7,38.77,38.7,38.77,21000.0,32.1934,32.2516,32.1934,32.2516,21000.0
2014-02-05 15:05:00,38.76,38.76,38.72,38.74,75500.0,32.2433,32.2433,32.21,32.2266,75500.0
2014-02-05 15:10:00,38.74,38.77,38.72,38.73,74200.0,32.2266,32.2516,32.21,32.2183,74200.0
2014-02-05 15:15:00,38.74,38.75,38.69,38.72,52100.0,32.2266,32.235,32.1851,32.21,52100.0
2014-02-05 15:20:00,38.72,38.75,38.69,38.7,72600.0,32.21,32.235,32.1851,32.1934,72600.0
2014-02-05 15:25:00,38.71,38.75,38.7,38.75,38400.0,32.2017,32.235,32.1934,32.235,38400.0
2014-02-05 15:30:00,38.75,38.76,38.69,38.72,65700.0,32.235,32.2433,32.1851,32.21,65700.0
2014-02-05 15:35:00,38.71,38.72,38.65,38.7,102200.0,32.2017,32.21,32.1518,32.1934,102200.0
2014-02-05 15:40:00,38.71,38.72,38.66,38.69,81700.0,32.2017,32.21,32.1601,32.1851,81700.0
2014-02-05 15:45:00,38.69,38.75,38.68,38.69,119000.0,32.1851,32.235,32.1767,32.1851,119000.0
2014-02-05 15:50:00,38.69,38.76,38.67,38.7,167800.0,32.1851,32.2433,32.1684,32.1934,167800.0
2014-02-05 15:55:00,38.7,38.72,38.6,38.63,406400.0,32.1934,32.21,32.1102,32.1351,406400.0
2014-02-06 09:30:00,39.26,39.48,39.18,39.48,237900.0,32.6592,32.8422,32.5927,32.8422,237900.0
2014-02-06 09:35:00,39.48,39.64,39.47,39.63,78500.0,32.8422,32.9753,32.8339,32.967,78500.0
2014-02-06 09:40:00,39.63,39.64,39.5,39.53,49000.0,32.967,32.9753,32.8589,32.8838,49000.0
2014-02-06 09:45:00,39.52,39.58,39.51,39.56,25400.0,32.8755,32.9254,32.8672,32.9088,25400.0
2014-02-06 09:50:00,39.57,39.67,39.57,39.66,31700.0,32.9171,33.0003,32.9171,32.992,31700.0
2014-02-06 09:55:00,39.66,39.78,39.64,39.78,44900.0,32.992,33.0918,32.9753,33.0918,44900.0
2014-02-06 10:00:00,39.77,39.8,39.7,39.78,28300.0,33.0835,33.1084,33.0252,33.0918,28300.0
2014-02-06 10:05:00,39.8,39.9,39.8,39.86,46400.0,33.1084,33.1916,33.1084,33.1583,46400.0
2014-02-06 10:10:00,39.86,39.87,39.74,39.8,36600.0,33.1583,33.1667,33.0585,33.1084,36600.0
2014-02-06 10:15:00,39.8,39.8,39.73,39.78,27500.0,33.1084,33.1084,33.0502,33.0918,27500.0
2014-02-06 10:20:00,39.78,39.78,39.71,39.75,34900.0,33.0918,33.0918,33.0336,33.0668,34900.0
2014-02-06 10:25:00,39.77,39.78,39.73,39.75,37100.0,33.0835,33.0918,33.0502,33.0668,37100.0
2014-02-06 10:30:00,39.74,39.8,39.74,39.77,23100.0,33.0585,33.1084,33.0585,33.0835,23100.0
2014-02-06 10:35:00,39.77,39.84,39.75,39.83,39200.0,33.0835,33.1417,33.0668,33.1334,39200.0
2014-02-06 10:40:00,39.84,39.87,39.83,39.84,26100.0,33.1417,33.1667,33.1334,33.1417,26100.0
2014-02-06 10:45:00,39.85,39.88,39.83,39.85,26800.0,33.15,33.175,33.1334,33.15,26800.0
2014-02-06 10:50:00,39.85,39.85,39.72,39.76,17000.0,33.15,33.15,33.0419,33.0752,17000.0
2014-02-06 10:55:00,39.75,39.79,39.73,39.79,38100.0,33.0668,33.1001,33.0502,33.1001,38100.0
2014-02-06 11:00:00,39.79,39.81,39.75,39.76,27000.0,33.1001,33.1168,33.0668,33.0752,27000.0
2014-02-06 11:05:00,39.76,39.79,39.76,39.77,29100.0,33.0752,33.1001,33.0752,33.0835,29100.0
2014-02-06 11:10:00,39.77,39.78,39.74,39.77,42100.0,33.0835,33.0918,33.0585,33.0835,42100.0
2014-02-06 11:15:00,39.77,39.79,39.73,39.75,37600.0,33.0835,33.1001,33.0502,33.0668,37600.0
2014-02-06 11:20:00,39.75,39.8,39.74,39.74,34300.0,33.0668,33.1084,33.0585,33.0585,34300.0
2014-02-06 11:25:00,39.73,39.78,39.7,39.71,37900.0,33.0502,33.0918,33.0252,33.0336,37900.0
2014-02-06 11:30:00,39.71,39.82,39.71,39.8,52900.0,33.0336,33.1251,33.0336,33.1084,52900.0
2014-02-06 11:35:00,39.8,39.88,39.8,39.88,52900.0,33.1084,33.175,33.1084,33.175,52900.0
2014-02-06 11:40:00,39.89,39.93,39.89,39.89,23500.0,33.1833,33.2166,33.1833,33.1833,23500.0
2014-02-06 11:45:00,39.89,39.91,39.88,39.9,9000.0,33.1833,33.1999,33.175,33.1916,9000.0
2014-02-06 11:50:00,39.9,39.9,39.84,39.85,21300.0,33.1916,33.1916,33.1417,33.15,21300.0
2014-02-06 11:55:00,39.83,39.84,39.8,39.83,15900.0,33.1334,33.1417,33.1084,33.1334,15900.0
2014-02-06 12:00:00,39.83,39.88,39.83,39.87,10600.0,33.1334,33.175,33.1334,33.1667,10600.0
2014-02-06 12:05:00,39.88,39.89,39.86,39.89,9500.0,33.175,33.1833,33.1583,33.1833,9500.0
2014-02-06 12:10:00,39.89,39.9,39.87,39.89,7000.0,33.1833,33.1916,33.1667,33.1833,7000.0
2014-02-06 12:15:00,39.89,39.9,39.85,39.85,10900.0,33.1833,33.1916,33.15,33.15,10900.0
2014-02-06 12:20:00,39.84,39.86,39.84,39.85,11600.0,33.1417,33.1583,33.1417,33.15,11600.0
2014-02-06 12:25:00,39.85,39.86,39.8,39.85,12500.0,33.15,33.1583,33.1084,33.15,12500.0
2014-02-06 12:30:00,39.85,39.86,39.82,39.83,13700.0,33.15,33.1583,33.1251,33.1334,13700.0
2014-02-06 12:35:00,39.84,39.86,39.82,39.85,23300.0,33.1417,33.1583,33.1251,33.15,23300.0
2014-02-06 12:40:00,39.85,39.9,39.85,39.9,17400.0,33.15,33.1916,33.15,33.1916,17400.0
2014-02-06 12:45:00,39.9,39.92,39.86,39.88,20300.0,33.1916,33.2083,33.1583,33.175,20300.0
2014-02-06 12:50:00,39.88,39.89,39.87,39.89,9000.0,33.175,33.1833,33.1667,33.1833,9000.0
2014-02-06 12:55:00,39.89,39.89,39.85,39.86,10400.0,33.1833,33.1833,33.15,33.1583,10400.0
2014-02-06 13:00:00,39.85,39.89,39.85,39.85,13900.0,33.15,33.1833,33.15,33.15,13900.0
2014-02-06 13:05:00,39.86,39.9,39.86,39.9,13900.0,33.1583,33.1916,33.1583,33.1916,13900.0
2014-02-06 13:10:00,39.9,39.91,39.89,39.9,40400.0,33.1916,33.1999,33.1833,33.1916,40400.0
2014-02-06 13:15:00,39.9,39.91,39.86,39.86,15600.0,33.1916,33.1999,33.1583,33.1583,15600.0
2014-02-06 13:20:00,39.87,39.9,39.87,39.88,39600.0,33.1667,33.1916,33.1667,33.175,39600.0
2014-02-06 13:25:00,39.88,39.91,39.87,39.9,18700.0,33.175,33.1999,33.1667,33.1916,18700.0
2014-02-06 13:30:00,39.91,39.94,39.91,39.93,21300.0,33.1999,33.2249,33.1999,33.2166,21300.0
2014-02-06 13:35:00,39.93,39.98,39.92,39.96,51500.0,33.2166,33.2582,33.2083,33.2415,51500.0
2014-02-06 13:40:00,39.96,39.97,39.91,39.92,14700.0,33.2415,33.2498,33.1999,33.2083,14700.0
2014-02-06 13:45:00,39.92,39.96,39.91,39.96,12300.0,33.2083,33.2415,33.1999,33.2415,12300.0
2014-02-06 13:50:00,39.96,39.96,39.89,39.89,15000.0,33.2415,33.2415,33.1833,33.1833,15000.0
2014-02-06 13:55:00,39.89,39.9,39.85,39.88,17400.0,33.1833,33.1916,33.15,33.175,17400.0
2014-02-06 14:00:00,39.89,39.94,39.89,39.93,23300.0,33.1833,33.2249,33.1833,33.2166,23300.0
2014-02-06 14:05:00,39.94,39.95,39.93,39.94,8500.0,33.2249,33.2332,33.2166,33.2249,8500.0
2014-02-06 14:10:00,39.95,39.95,39.94,39.94,10400.0,33.2332,33.2332,33.2249,33.2249,10400.0
2014-02-06 14:15:00,39.95,40.03,39.93,40.0,55200.0,33.2332,33.2998,33.2166,33.2748,55200.0
2014-02-06 14:20:00,40.0,40.03,40.0,40.02,18900.0,33.2748,33.2998,33.2748,33.2914,18900.0
2014-02-06 14:25:00,40.03,40.04,40.01,40.02,17100.0,33.2998,33.3081,33.2831,33.2914,17100.0
2014-02-06 14:30:00,40.03,40.03,40.0,40.01,14000.0,33.2998,33.2998,33.2748,33.2831,14000.0
2014-02-06 14:35:00,40.0,40.03,40.0,40.03,14200.0,33.2748,33.2998,33.2748,33.2998,14200.0
2014-02-06 14:40:00,40.03,40.03,40.01,40.01,11300.0,33.2998,33.2998,33.2831,33.2831,11300.0
2014-02-06 14:45:00,40.01,40.01,40.0,40.01,30800.0,33.2831,33.2831,33.2748,33.2831,30800.0
2014-02-06 14:50:00,40.01,40.02,39.99,40.01,34300.0,33.2831,33.2914,33.2665,33.2831,34300.0
2014-02-06 14:55:00,40.0,40.0,39.93,39.97,47400.0,33.2748,33.2748,33.2166,33.2498,47400.0
2014-02-06 15:00:00,39.97,39.99,39.96,39.99,16500.0,33.2498,33.2665,33.2415,33.2665,16500.0
2014-02-06 15:05:00,39.99,40.01,39.98,40.01,13000.0,33.2665,33.2831,33.2582,33.2831,13000.0
2014-02-06 15:10:00,40.01,40.01,39.94,39.95,29700.0,33.2831,33.2831,33.2249,33.2332,29700.0
2014-02-06 15:15:00,39.95,39.96,39.93,39.95,18500.0,33.2332,33.2415,33.2166,33.2332,18500.0
2014-02-06 15:20:00,39.96,39.96,39.91,39.92,18500.0,33.2415,33.2415,33.1999,33.2083,18500.0
2014-02-06 15:25:00,39.93,39.97,39.92,39.97,14000.0,33.2166,33.2498,33.2083,33.2498,14000.0
2014-02-06 15:30:00,39.97,39.99,39.94,39.96,34000.0,33.2498,33.2665,33.2249,33.2415,34000.0
2014-02-06 15:35:00,39.96,40.01,39.94,40.0,94900.0,33.2415,33.2831,33.2249,33.2748,94900.0
2014-02-06 15:40:00,40.01,40.04,40.0,40.03,73200.0,33.2831,33.3081,33.2748,33.2998,73200.0
2014-02-06 15:45:00,40.04,40.05,40.01,40.02,113700.0,33.3081,33.3164,33.2831,33.2914,113700.0
2014-02-06 15:50:00,40.02,40.08,40.02,40.08,137900.0,33.2914,33.3414,33.2914,33.3414,137900.0
2014-02-06 15:55:00,40.08,40.16,40.07,40.13,202900.0,33.3414,33.4079,33.333,33.3829,202900.0
2014-02-07 09:30:00,40.38,40.43,40.19,40.27,75000.0,33.5909,33.6325,33.4329,33.4994,75000.0
2014-02-07 09:35:00,40.28,40.33,40.17,40.21,39800.0,33.5077,33.5493,33.4162,33.4495,39800.0
2014-02-07 09:40:00,40.21,40.29,40.17,40.22,49300.0,33.4495,33.516,33.4162,33.4578,49300.0
2014-02-07 09:45:00,40.23,40.23,40.1,40.11,29100.0,33.4661,33.4661,33.358,33.3663,29100.0
2014-02-07 09:50:00,40.1,40.13,40.0,40.0,113600.0,33.358,33.3829,33.2748,33.2748,113600.0
2014-02-07 09:55:00,40.0,40.05,39.99,40.02,78100.0,33.2748,33.3164,33.2665,33.2914,78100.0
2014-02-07 10:00:00,40.03,40.08,40.0,40.01,42600.0,33.2998,33.3414,33.2748,33.2831,42600.0
2014-02-07 10:05:00,40.0,40.0,39.93,39.94,40600.0,33.2748,33.2748,33.2166,33.2249,40600.0
2014-02-07 10:10:00,39.93,39.93,39.79,39.8,35600.0,33.2166,33.2166,33.1001,33.1084,35600.0
2014-02-07 10:15:00,39.79,39.79,39.71,39.74,87700.0,33.1001,33.1001,33.0336,33.0585,87700.0
2014-02-07 10:20:00,39.74,39.8,39.72,39.76,86200.0,33.0585,33.1084,33.0419,33.0752,86200.0
2014-02-07 10:25:00,39.77,39.82,39.76,39.8,66100.0,33.0835,33.1251,33.0752,33.1084,66100.0
2014-02-07 10:30:00,39.8,39.84,39.8,39.84,39200.0,33.1084,33.1417,33.1084,33.1417,39200.0
2014-02-07 10:35:00,39.84,39.87,39.82,39.82,37000.0,33.1417,33.1667,33.1251,33.1251,37000.0
2014-02-07 10:40:00,39.81,39.81,39.75,39.75,21900.0,33.1168,33.1168,33.0668,33.0668,21900.0
2014-02-07 10:45:00,39.75,39.79,39.73,39.78,21800.0,33.0668,33.1001,33.0502,33.0918,21800.0
2014-02-07 10:50:00,39.78,39.78,39.71,39.72,93200.0,33.0918,33.0918,33.0336,33.0419,93200.0
2014-02-07 10:55:00,39.72,39.76,39.72,39.72,43500.0,33.0419,33.0752,33.0419,33.0419,43500.0
2014-02-07 11:00:00,39.71,39.71,39.66,39.67,44200.0,33.0336,33.0336,32.992,33.0003,44200.0
2014-02-07 11:05:00,39.67,39.69,39.66,39.66,36200.0,33.0003,33.0169,32.992,32.992,36200.0
2014-02-07 11:10:00,39.65,39.68,39.63,39.68,75200.0,32.9837,33.0086,32.967,33.0086,75200.0
2014-02-07 11:15:00,39.67,39.69,39.6,39.6,52500.0,33.0003,33.0169,32.9421,32.9421,52500.0
2014-02-07 11:20:00,39.6,39.63,39.59,39.61,76400.0,32.9421,32.967,32.9337,32.9504,76400.0
2014-02-07 11:25:00,39.61,39.67,39.61,39.67,22800.0,32.9504,33.0003,32.9504,33.0003,22800.0
2014-02-07 11:30:00,39.68,39.77,39.68,39.72,20700.0,33.0086,33.0835,33.0086,33.0419,20700.0
2014-02-07 11:35:00,39.73,39.77,39.73,39.73,10100.0,33.0502,33.0835,33.0502,33.0502,10100.0
2014-02-07 11:40:00,39.74,39.79,39.72,39.76,27500.0,33.0585,33.1001,33.0419,33.0752,27500.0
2014-02-07 11:45:00,39.75,39.88,39.74,39.87,28500.0,33.0668,33.175,33.0585,33.1667,28500.0
2014-02-07 11:50:00,39.88,39.9,39.85,39.89,15600.0,33.175,33.1916,33.15,33.1833,15600.0
2014-02-07 11:55:00,39.87,39.92,39.86,39.92,9700.0,33.1667,33.2083,33.1583,33.2083,9700.0
2014-02-07 12:00:00,39.92,39.92,39.86,39.87,15900.0,33.2083,33.2083,33.1583,33.1667,15900.0
2014-02-07 12:05:00,39.88,39.9,39.81,39.82,26700.0,33.175,33.1916,33.1168,33.1251,26700.0
2014-02-07 12:10:00,39.82,39.89,39.81,39.88,12600.0,33.1251,33.1833,33.1168,33.175,12600.0
2014-02-07 12:15:00,39.88,39.89,39.84,39.85,12700.0,33.175,33.1833,33.1417,33.15,12700.0
2014-02-07 12:20:00,39.85,39.87,39.84,39.87,7300.0,33.15,33.1667,33.1417,33.1667,7300.0
2014-02-07 12:25:00,39.87,39.89,39.81,39.81,6700.0,33.1667,33.1833,33.1168,33.1168,6700.0
2014-02-07 12:30:00,39.81,39.85,39.81,39.81,11300.0,33.1168,33.15,33.1168,33.1168,11300.0
2014-02-07 12:35:00,39.81,39.82,39.8,39.81,7400.0,33.1168,33.1251,33.1084,33.1168,7400.0
2014-02-07 12:40:00,39.81,39.84,39.8,39.83,7000.0,33.1168,33.1417,33.1084,33.1334,7000.0
2014-02-07 12:45:00,39.82,39.83,39.81,39.83,4900.0,33.1251,33.1334,33.1168,33.1334,4900.0
2014-02-07 12:50:00,39.82,39.87,39.82,39.86,14400.0,33.1251,33.1667,33.1251,33.1583,14400.0
2014-02-07 12:55:00,39.86,39.86,39.82,39.83,11300.0,33.1583,33.1583,33.1251,33.1334,11300.0
2014-02-07 13:00:00,39.84,39.86,39.84,39.84,3900.0,33.1417,33.1583,33.1417,33.1417,3900.0
2014-02-07 13:05:00,39.85,39.85,39.83,39.84,2300.0,33.15,33.15,33.1334,33.1417,2300.0
2014-02-07 13:10:00,39.84,39.88,39.84,39.88,5100.0,33.1417,33.175,33.1417,33.175,5100.0
2014-02-07 13:15:00,39.88,39.9,39.88,39.88,6600.0,33.175,33.1916,33.175,33.175,6600.0
2014-02-07 13:20:00,39.89,39.89,39.86,39.86,9400.0,33.1833,33.1833,33.1583,33.1583,9400.0
2014-02-07 13:25:00,39.87,39.87,39.85,39.86,7700.0,33.1667,33.1667,33.15,33.1583,7700.0
2014-02-07 13:30:00,39.85,39.86,39.84,39.85,5500.0,33.15,33.1583,33.1417,33.15,5500.0
2014-02-07 13:35:00,39.84,39.85,39.83,39.84,19600.0,33.1417,33.15,33.1334,33.1417,19600.0
2014-02-07 13:40:00,39.84,39.85,39.83,39.84,26400.0,33.1417,33.15,33.1334,33.1417,26400.0
2014-02-07 13:45:00,39.84,39.85,39.84,39.85,18500.0,33.1417,33.15,33.1417,33.15,18500.0
2014-02-07 13:50:00,39.85,39.85,39.82,39.82,13400.0,33.15,33.15,33.1251,33.1251,13400.0
2014-02-07 13:55:00,39.82,39.85,39.81,39.85,25700.0,33.1251,33.15,33.1168,33.15,25700.0
2014-02-07 14:00:00,39.85,39.85,39.84,39.85,18100.0,33.15,33.15,33.1417,33.15,18100.0
2014-02-07 14:05:00,39.85,39.85,39.83,39.85,22300.0,33.15,33.15,33.1334,33.15,22300.0
2014-02-07 14:10:00,39.85,39.85,39.83,39.84,18600.0,33.15,33.15,33.1334,33.1417,18600.0
2014-02-07 14:15:00,39.84,39.85,39.83,39.83,12000.0,33.1417,33.15,33.1334,33.1334,12000.0
2014-02-07 14:20:00,39.83,39.85,39.83,39.85,18900.0,33.1334,33.15,33.1334,33.15,18900.0
2014-02-07 14:25:00,39.85,39.85,39.82,39.83,14300.0,33.15,33.15,33.1251,33.1334,14300.0
2014-02-07 14:30:00,39.83,39.85,39.81,39.82,26700.0,33.1334,33.15,33.1168,33.1251,26700.0
2014-02-07 14:35:00,39.82,39.82,39.79,39.8,29000.0,33.1251,33.1251,33.1001,33.1084,29000.0
2014-02-07 14:40:00,39.8,39.84,39.79,39.83,23400.0,33.1084,33.1417,33.1001,33.1334,23400.0
2014-02-07 14:45:00,39.83,39.85,39.81,39.81,21500.0,33.1334,33.15,33.1168,33.1168,21500.0
2014-02-07 14:50:00,39.81,39.82,39.79,39.82,18300.0,33.1168,33.1251,33.1001,33.1251,18300.0
2014-02-07 14:55:00,39.82,39.84,39.79,39.83,14900.0,33.1251,33.1417,33.1001,33.1334,14900.0
2014-02-07 15:00:00,39.84,39.86,39.81,39.85,49600.0,33.1417,33.1583,33.1168,33.15,49600.0
2014-02-07 15:05:00,39.85,39.86,39.82,39.86,27100.0,33.15,33.1583,33.1251,33.1583,27100.0
2014-02-07 15:10:00,39.86,39.88,39.84,39.85,26300.0,33.1583,33.175,33.1417,33.15,26300.0
2014-02-07 15:15:00,39.84,39.88,39.84,39.87,31800.0,33.1417,33.175,33.1417,33.1667,31800.0
2014-02-07 15:20:00,39.88,39.89,39.85,39.88,21100.0,33.175,33.1833,33.15,33.175,21100.0
2014-02-07 15:25:00,39.88,39.88,39.84,39.87,18100.0,33.175,33.175,33.1417,33.1667,18100.0
2014-02-07 15:30:00,39.88,39.9,39.86,39.88,34200.0,33.175,33.1916,33.1583,33.175,34200.0
2014-02-07 15:35:00,39.89,39.91,39.89,39.9,25500.0,33.1833,33.1999,33.1833,33.1916,25500.0
2014-02-07 15:40:00,39.9,39.91,39.87,39.88,49200.0,33.1916,33.1999,33.1667,33.175,49200.0
2014-02-07 15:45:00,39.88,39.96,39.88,39.91,81100.0,33.175,33.2415,33.175,33.1999,81100.0
2014-02-07 15:50:00,39.92,39.94,39.88,39.94,74800.0,33.2083,33.2249,33.175,33.2249,74800.0
2014-02-07 15:55:00,39.94,39.95,39.89,39.9,94700.0,33.2249,33.2332,33.1833,33.1916,94700.0
2014-02-10 09:30:00,39.79,39.85,39.67,39.76,116800.0,33.1001,33.15,33.0003,33.0752,116800.0
2014-02-10 09:35:00,39.76,39.82,39.73,39.82,41900.0,33.0752,33.1251,33.0502,33.1251,41900.0
2014-02-10 09:40:00,39.82,39.88,39.76,39.83,32200.0,33.1251,33.175,33.0752,33.1334,32200.0
2014-02-10 09:45:00,39.85,39.92,39.8,39.91,31200.0,33.15,33.2083,33.1084,33.1999,31200.0
2014-02-10 09:50:00,39.92,39.94,39.89,39.91,49000.0,33.2083,33.2249,33.1833,33.1999,49000.0
2014-02-10 09:55:00,39.91,40.01,39.91,40.0,30300.0,33.1999,33.2831,33.1999,33.2748,30300.0
2014-02-10 10:00:00,39.99,40.0,39.89,39.92,40500.0,33.2665,33.2748,33.1833,33.2083,40500.0
2014-02-10 10:05:00,39.93,39.96,39.91,39.93,23600.0,33.2166,33.2415,33.1999,33.2166,23600.0
2014-02-10 10:10:00,39.92,40.01,39.92,39.98,17300.0,33.2083,33.2831,33.2083,33.2582,17300.0
2014-02-10 10:15:00,39.99,40.03,39.98,40.0,15900.0,33.2665,33.2998,33.2582,33.2748,15900.0
2014-02-10 10:20:00,40.01,40.06,40.01,40.05,15600.0,33.2831,33.3247,33.2831,33.3164,15600.0
2014-02-10 10:25:00,40.06,40.09,40.04,40.09,28100.0,33.3247,33.3497,33.3081,33.3497,28100.0
2014-02-10 10:30:00,40.08,40.11,40.03,40.06,30200.0,33.3414,33.3663,33.2998,33.3247,30200.0
2014-02-10 10:35:00,40.06,40.08,40.04,40.06,28700.0,33.3247,33.3414,33.3081,33.3247,28700.0
2014-02-10 10:40:00,40.07,40.07,40.04,40.06,13200.0,33.333,33.333,33.3081,33.3247,13200.0
2014-02-10 10:45:00,40.06,40.06,39.98,39.98,29800.0,33.3247,33.3247,33.2582,33.2582,29800.0
2014-02-10 10:50:00,39.97,40.04,39.97,40.03,15000.0,33.2498,33.3081,33.2498,33.2998,15000.0
2014-02-10 10:55:00,40.04,40.09,40.04,40.07,12000.0,33.3081,33.3497,33.3081,33.333,12000.0
2014-02-10 11:00:00,40.06,40.08,39.98,39.98,9600.0,33.3247,33.3414,33.2582,33.2582,9600.0
2014-02-10 11:05:00,39.98,40.02,39.98,39.99,17100.0,33.2582,33.2914,33.2582,33.2665,17100.0
2014-02-10 11:10:00,39.99,40.0,39.97,39.99,9600.0,33.2665,33.2748,33.2498,33.2665,9600.0
2014-02-10 11:15:00,39.99,40.02,39.98,40.01,11600.0,33.2665,33.2914,33.2582,33.2831,11600.0
2014-02-10 11:20:00,40.02,40.04,39.99,40.0,37900.0,33.2914,33.3081,33.2665,33.2748,37900.0
2014-02-10 11:25:00,40.01,40.08,40.01,40.08,21700.0,33.2831,33.3414,33.2831,33.3414,21700.0
2014-02-10 11:30:00,40.09,40.12,40.09,40.1,17000.0,33.3497,33.3746,33.3497,33.358,17000.0
2014-02-10 11:35:00,40.09,40.12,40.06,40.11,14000.0,33.3497,33.3746,33.3247,33.3663,14000.0
2014-02-10 11:40:00,40.12,40.17,40.12,40.13,29700.0,33.3746,33.4162,33.3746,33.3829,29700.0
2014-02-10 11:45:00,40.13,40.15,40.12,40.15,7600.0,33.3829,33.3996,33.3746,33.3996,7600.0
2014-02-10 11:50:00,40.15,40.18,40.11,40.11,16300.0,33.3996,33.4245,33.3663,33.3663,16300.0
2014-02-10 11:55:00,40.12,40.15,40.12,40.14,26700.0,33.3746,33.3996,33.3746,33.3913,26700.0
2014-02-10 12:00:00,40.14,40.15,40.13,40.15,17100.0,33.3913,33.3996,33.3829,33.3996,17100.0
2014-02-10 12:05:00,40.15,40.18,40.14,40.17,28400.0,33.3996,33.4245,33.3913,33.4162,28400.0
2014-02-10 12:10:00,40.17,40.19,40.16,40.19,15100.0,33.4162,33.4329,33.4079,33.4329,15100.0
2014-02-10 12:15:00,40.18,40.2,40.18,40.2,12600.0,33.4245,33.4412,33.4245,33.4412,12600.0
2014-02-10 12:20:00,40.2,40.22,40.19,40.2,21600.0,33.4412,33.4578,33.4329,33.4412,21600.0
2014-02-10 12:25:00,40.2,40.22,40.19,40.19,27400.0,33.4412,33.4578,33.4329,33.4329,27400.0
2014-02-10 12:30:00,40.2,40.22,40.19,40.21,21600.0,33.4412,33.4578,33.4329,33.4495,21600.0
2014-02-10 12:35:00,40.22,40.23,40.2,40.22,32400.0,33.4578,33.4661,33.4412,33.4578,32400.0
2014-02-10 12:40:00,40.23,40.26,40.22,40.26,42100.0,33.4661,33.4911,33.4578,33.4911,42100.0
2014-02-10 12:45:00,40.25,40.29,40.23,40.28,27100.0,33.4828,33.516,33.4661,33.5077,27100.0
2014-02-10 12:50:00,40.27,40.28,40.2,40.2,21800.0,33.4994,33.5077,33.4412,33.4412,21800.0
2014-02-10 12:55:00,40.21,40.22,40.2,40.21,15600.0,33.4495,33.4578,33.4412,33.4495,15600.0
2014-02-10 13:00:00,40.21,40.23,40.21,40.23,5700.0,33.4495,33.4661,33.4495,33.4661,5700.0
2014-02-10 13:05:00,40.23,40.23,40.16,40.16,36200.0,33.4661,33.4661,33.4079,33.4079,36200.0
2014-02-10 13:10:00,40.17,40.17,40.14,40.15,25700.0,33.4162,33.4162,33.3913,33.3996,25700.0
2014-02-10 13:15:00,40.15,40.19,40.13,40.16,25500.0,33.3996,33.4329,33.3829,33.4079,25500.0
2014-02-10 13:20:00,40.16,40.19,40.16,40.19,8700.0,33.4079,33.4329,33.4079,33.4329,8700.0
2014-02-10 13:25:00,40.18,40.19,40.15,40.16,16000.0,33.4245,33.4329,33.3996,33.4079,16000.0
2014-02-10 13:30:00,40.16,40.2,40.16,40.17,15500.0,33.4079,33.4412,33.4079,33.4162,15500.0
2014-02-10 13:35:00,40.17,40.19,40.17,40.19,19800.0,33.4162,33.4329,33.4162,33.4329,19800.0
2014-02-10 13:40:00,40.19,40.21,40.18,40.19,16500.0,33.4329,33.4495,33.4245,33.4329,16500.0
2014-02-10 13:45:00,40.18,40.21,40.18,40.2,17400.0,33.4245,33.4495,33.4245,33.4412,17400.0
2014-02-10 13:50:00,40.19,40.27,40.19,40.23,75000.0,33.4329,33.4994,33.4329,33.4661,75000.0
2014-02-10 13:55:00,40.24,40.3,40.24,40.3,25800.0,33.4745,33.5244,33.4745,33.5244,25800.0
2014-02-10 14:00:00,40.3,40.31,40.25,40.25,33900.0,33.5244,33.5327,33.4828,33.4828,33900.0
2014-02-10 14:05:00,40.25,40.25,40.22,40.23,26400.0,33.4828,33.4828,33.4578,33.4661,26400.0
2014-02-10 14:10:00,40.24,40.29,40.24,40.27,11600.0,33.4745,33.516,33.4745,33.4994,11600.0
2014-02-10 14:15:00,40.28,40.28,40.25,40.27,15300.0,33.5077,33.5077,33.4828,33.4994,15300.0
2014-02-10 14:20:00,40.28,40.32,40.27,40.3,28000.0,33.5077,33.541,33.4994,33.5244,28000.0
2014-02-10 14:25:00,40.3,40.32,40.29,40.3,29800.0,33.5244,33.541,33.516,33.5244,29800.0
2014-02-10 14:30:00,40.3,40.33,40.3,40.3,14000.0,33.5244,33.5493,33.5244,33.5244,14000.0
2014-02-10 14:35:00,40.3,40.36,40.3,40.32,24600.0,33.5244,33.5743,33.5244,33.541,24600.0
2014-02-10 14:40:00,40.31,40.32,40.28,40.28,18300.0,33.5327,33.541,33.5077,33.5077,18300.0
2014-02-10 14:45:00,40.27,40.3,40.27,40.3,16500.0,33.4994,33.5244,33.4994,33.5244,16500.0
2014-02-10 14:50:00,40.3,40.31,40.29,40.3,26000.0,33.5244,33.5327,33.516,33.5244,26000.0
2014-02-10 14:55:00,40.3,40.31,40.29,40.3,25100.0,33.5244,33.5327,33.516,33.5244,25100.0
2014-02-10 15:00:00,40.3,40.32,40.27,40.27,41900.0,33.5244,33.541,33.4994,33.4994,41900.0
2014-02-10 15:05:00,40.26,40.29,40.26,40.28,18200.0,33.4911,33.516,33.4911,33.5077,18200.0
2014-02-10 15:10:00,40.28,40.28,40.25,40.26,21800.0,33.5077,33.5077,33.4828,33.4911,21800.0
2014-02-10 15:15:00,40.25,40.26,40.25,40.26,12600.0,33.4828,33.4911,33.4828,33.4911,12600.0
2014-02-10 15:20:00,40.25,40.28,40.25,40.26,37700.0,33.4828,33.5077,33.4828,33.4911,37700.0
2014-02-10 15:25:00,40.26,40.28,40.24,40.27,33900.0,33.4911,33.5077,33.4745,33.4994,33900.0
2014-02-10 15:30:00,40.26,40.29,40.26,40.28,34100.0,33.4911,33.516,33.4911,33.5077,34100.0
2014-02-10 15:35:00,40.28,40.3,40.27,40.27,31400.0,33.5077,33.5244,33.4994,33.4994,31400.0
2014-02-10 15:40:00,40.27,40.31,40.27,40.28,70100.0,33.4994,33.5327,33.4994,33.5077,70100.0
2014-02-10 15:45:00,40.29,40.31,40.25,40.27,80900.0,33.516,33.5327,33.4828,33.4994,80900.0
2014-02-10 15:50:00,40.27,40.33,40.27,40.31,79100.0,33.4994,33.5493,33.4994,33.5327,79100.0
2014-02-10 15:55:00,40.31,40.33,40.3,40.32,74200.0,33.5327,33.5493,33.5244,33.541,74200.0
2014-02-11 09:30:00,39.79,39.9,39.75,39.89,151800.0,33.1001,33.1916,33.0668,33.1833,151800.0
2014-02-11 09:35:00,39.9,39.92,39.8,39.9,53400.0,33.1916,33.2083,33.1084,33.1916,53400.0
2014-02-11 09:40:00,39.9,39.99,39.86,39.97,56700.0,33.1916,33.2665,33.1583,33.2498,56700.0
2014-02-11 09:45:00,39.99,40.0,39.96,39.97,39400.0,33.2665,33.2748,33.2415,33.2498,39400.0
2014-02-11 09:50:00,39.97,40.12,39.97,40.1,67700.0,33.2498,33.3746,33.2498,33.358,67700.0
2014-02-11 09:55:00,40.11,40.19,40.1,40.15,40200.0,33.3663,33.4329,33.358,33.3996,40200.0
2014-02-11 10:00:00,40.15,40.24,40.14,40.16,40100.0,33.3996,33.4745,33.3913,33.4079,40100.0
2014-02-11 10:05:00,40.17,40.2,40.14,40.2,27100.0,33.4162,33.4412,33.3913,33.4412,27100.0
2014-02-11 10:10:00,40.2,40.27,40.19,40.25,49700.0,33.4412,33.4994,33.4329,33.4828,49700.0
2014-02-11 10:15:00,40.24,40.28,40.23,40.27,32500.0,33.4745,33.5077,33.4661,33.4994,32500.0
2014-02-11 10:20:00,40.26,40.31,40.23,40.3,57400.0,33.4911,33.5327,33.4661,33.5244,57400.0
2014-02-11 10:25:00,40.3,40.33,40.27,40.33,34500.0,33.5244,33.5493,33.4994,33.5493,34500.0
2014-02-11 10:30:00,40.33,40.42,40.32,40.41,42200.0,33.5493,33.6242,33.541,33.6159,42200.0
2014-02-11 10:35:00,40.42,40.45,40.4,40.44,38200.0,33.6242,33.6491,33.6076,33.6408,38200.0
2014-02-11 10:40:00,40.45,40.48,40.43,40.47,28700.0,33.6491,33.6741,33.6325,33.6658,28700.0
2014-02-11 10:45:00,40.46,40.48,40.44,40.46,18000.0,33.6575,33.6741,33.6408,33.6575,18000.0
2014-02-11 10:50:00,40.45,40.47,40.4,40.4,51600.0,33.6491,33.6658,33.6076,33.6076,51600.0
2014-02-11 10:55:00,40.39,40.42,40.35,40.4,59200.0,33.5992,33.6242,33.566,33.6076,59200.0
2014-02-11 11:00:00,40.41,40.48,40.41,40.44,34800.0,33.6159,33.6741,33.6159,33.6408,34800.0
2014-02-11 11:05:00,40.43,40.44,40.39,40.43,29100.0,33.6325,33.6408,33.5992,33.6325,29100.0
2014-02-11 11:10:00,40.44,40.44,40.42,40.42,10400.0,33.6408,33.6408,33.6242,33.6242,10400.0
2014-02-11 11:15:00,40.42,40.46,40.35,40.4,134600.0,33.6242,33.6575,33.566,33.6076,134600.0
2014-02-11 11:20:00,40.39,40.4,40.33,40.37,48400.0,33.5992,33.6076,33.5493,33.5826,48400.0
2014-02-11 11:25:00,40.37,40.47,40.37,40.47,56100.0,33.5826,33.6658,33.5826,33.6658,56100.0
2014-02-11 11:30:00,40.47,40.49,40.45,40.47,31400.0,33.6658,33.6824,33.6491,33.6658,31400.0
2014-02-11 11:35:00,40.46,40.48,40.4,40.4,12700.0,33.6575,33.6741,33.6076,33.6076,12700.0
2014-02-11 11:40:00,40.4,40.43,40.32,40.32,21900.0,33.6076,33.6325,33.541,33.541,21900.0
2014-02-11 11:45:00,40.32,40.35,40.31,40.34,12300.0,33.541,33.566,33.5327,33.5576,12300.0
2014-02-11 11:50:00,40.35,40.37,40.35,40.37,1600.0,33.566,33.5826,33.566,33.5826,1600.0
2014-02-11 11:55:00,40.37,40.37,40.32,40.32,19000.0,33.5826,33.5826,33.541,33.541,19000.0
2014-02-11 12:00:00,40.31,40.33,40.28,40.31,15000.0,33.5327,33.5493,33.5077,33.5327,15000.0
2014-02-11 12:05:00,40.31,40.31,40.26,40.26,10400.0,33.5327,33.5327,33.4911,33.4911,10400.0
2014-02-11 12:10:00,40.26,40.27,40.23,40.23,19000.0,33.4911,33.4994,33.4661,33.4661,19000.0
2014-02-11 12:15:00,40.24,40.24,40.19,40.2,17900.0,33.4745,33.4745,33.4329,33.4412,17900.0
2014-02-11 12:20:00,40.19,40.19,40.16,40.17,11200.0,33.4329,33.4329,33.4079,33.4162,11200.0
2014-02-11 12:25:00,40.16,40.2,40.16,40.19,11000.0,33.4079,33.4412,33.4079,33.4329,11000.0
2014-02-11 12:30:00,40.19,40.2,40.18,40.19,9900.0,33.4329,33.4412,33.4245,33.4329,9900.0
2014-02-11 12:35:00,40.19,40.19,40.14,40.14,15800.0,33.4329,33.4329,33.3913,33.3913,15800.0
2014-02-11 12:40:00,40.14,40.16,40.14,40.15,10600.0,33.3913,33.4079,33.3913,33.3996,10600.0
2014-02-11 12:45:00,40.15,40.17,40.15,40.16,19800.0,33.3996,33.4162,33.3996,33.4079,19800.0
2014-02-11 12:50:00,40.16,40.16,40.14,40.14,7600.0,33.4079,33.4079,33.3913,33.3913,7600.0
2014-02-11 12:55:00,40.13,40.16,40.12,40.16,17800.0,33.3829,33.4079,33.3746,33.4079,17800.0
2014-02-11 13:00:00,40.16,40.17,40.14,40.15,23700.0,33.4079,33.4162,33.3913,33.3996,23700.0
2014-02-11 13:05:00,40.14,40.14,40.13,40.13,24500.0,33.3913,33.3913,33.3829,33.3829,24500.0
2014-02-11 13:10:00,40.14,40.25,40.14,40.25,59400.0,33.3913,33.4828,33.3913,33.4828,59400.0
2014-02-11 13:15:00,40.25,40.28,40.23,40.27,16500.0,33.4828,33.5077,33.4661,33.4994,16500.0
2014-02-11 13:20:00,40.27,40.27,40.23,40.23,11000.0,33.4994,33.4994,33.4661,33.4661,11000.0
2014-02-11 13:25:00,40.23,40.23,40.18,40.19,19500.0,33.4661,33.4661,33.4245,33.4329,19500.0
2014-02-11 13:30:00,40.2,40.24,40.19,40.23,19100.0,33.4412,33.4745,33.4329,33.4661,19100.0
2014-02-11 13:35:00,40.22,40.22,40.21,40.21,5400.0,33.4578,33.4578,33.4495,33.4495,5400.0
2014-02-11 13:40:00,40.21,40.22,40.21,40.21,4300.0,33.4495,33.4578,33.4495,33.4495,4300.0
2014-02-11 13:45:00,40.21,40.22,40.17,40.17,51100.0,33.4495,33.4578,33.4162,33.4162,51100.0
2014-02-11 13:50:00,40.17,40.21,40.17,40.17,31800.0,33.4162,33.4495,33.4162,33.4162,31800.0
2014-02-11 13:55:00,40.17,40.22,40.14,40.14,39200.0,33.4162,33.4578,33.3913,33.3913,39200.0
2014-02-11 14:00:00,40.15,40.2,40.12,40.13,91700.0,33.3996,33.4412,33.3746,33.3829,91700.0
2014-02-11 14:05:00,40.16,40.19,40.15,40.18,33500.0,33.4079,33.4329,33.3996,33.4245,33500.0
2014-02-11 14:10:00,40.18,40.29,40.17,40.25,73400.0,33.4245,33.516,33.4162,33.4828,73400.0
2014-02-11 14:15:00,40.25,40.29,40.22,40.29,35100.0,33.4828,33.516,33.4578,33.516,35100.0
2014-02-11 14:20:00,40.29,40.36,40.28,40.36,35500.0,33.516,33.5743,33.5077,33.5743,35500.0
2014-02-11 14:25:00,40.36,40.36,40.33,40.36,70600.0,33.5743,33.5743,33.5493,33.5743,70600.0
2014-02-11 14:30:00,40.36,40.36,40.34,40.35,10100.0,33.5743,33.5743,33.5576,33.566,10100.0
2014-02-11 14:35:00,40.35,40.37,40.34,40.37,19900.0,33.566,33.5826,33.5576,33.5826,19900.0
2014-02-11 14:40:00,40.37,40.42,40.37,40.41,51200.0,33.5826,33.6242,33.5826,33.6159,51200.0
2014-02-11 14:45:00,40.4,40.4,40.34,40.34,40300.0,33.6076,33.6076,33.5576,33.5576,40300.0
2014-02-11 14:50:00,40.35,40.35,40.3,40.31,23900.0,33.566,33.566,33.5244,33.5327,23900.0
2014-02-11 14:55:00,40.3,40.35,40.29,40.35,13100.0,33.5244,33.566,33.516,33.566,13100.0
2014-02-11 15:00:00,40.35,40.4,40.35,40.39,16700.0,33.566,33.6076,33.566,33.5992,16700.0
2014-02-11 15:05:00,40.4,40.41,40.36,40.36,20800.0,33.6076,33.6159,33.5743,33.5743,20800.0
2014-02-11 15:10:00,40.36,40.38,40.35,40.38,12300.0,33.5743,33.5909,33.566,33.5909,12300.0
2014-02-11 15:15:00,40.37,40.43,40.37,40.43,11100.0,33.5826,33.6325,33.5826,33.6325,11100.0
2014-02-11 15:20:00,40.43,40.43,40.38,40.39,20600.0,33.6325,33.6325,33.5909,33.5992,20600.0
2014-02-11 15:25:00,40.38,40.38,40.32,40.32,10200.0,33.5909,33.5909,33.541,33.541,10200.0
2014-02-11 15:30:00,40.33,40.37,40.33,40.34,43600.0,33.5493,33.5826,33.5493,33.5576,43600.0
2014-02-11 15:35:00,40.34,40.35,40.29,40.29,32800.0,33.5576,33.566,33.516,33.516,32800.0
2014-02-11 15:40:00,40.29,40.31,40.28,40.3,35900.0,33.516,33.5327,33.5077,33.5244,35900.0
2014-02-11 15:45:00,40.3,40.31,40.27,40.27,56400.0,33.5244,33.5327,33.4994,33.4994,56400.0
2014-02-11 15:50:00,40.28,40.29,40.27,40.29,40000.0,33.5077,33.516,33.4994,33.516,40000.0
2014-02-11 15:55:00,40.29,40.29,40.25,40.27,103100.0,33.516,33.516,33.4828,33.4994,103100.0
2014-02-12 09:30:00,40.28,40.35,40.25,40.34,48600.0,33.5077,33.566,33.4828,33.5576,48600.0
2014-02-12 09:35:00,40.35,40.38,40.29,40.33,32900.0,33.566,33.5909,33.516,33.5493,32900.0
2014-02-12 09:40:00,40.33,40.39,40.33,40.33,17100.0,33.5493,33.5992,33.5493,33.5493,17100.0
2014-02-12 09:45:00,40.34,40.37,40.34,40.34,17000.0,33.5576,33.5826,33.5576,33.5576,17000.0
2014-02-12 09:50:00,40.34,40.35,40.29,40.32,12900.0,33.5576,33.566,33.516,33.541,12900.0
2014-02-12 09:55:00,40.32,40.4,40.29,40.31,22300.0,33.541,33.6076,33.516,33.5327,22300.0
2014-02-12 10:00:00,40.31,40.37,40.25,40.32,33800.0,33.5327,33.5826,33.4828,33.541,33800.0
2014-02-12 10:05:00,40.3,40.37,40.3,40.36,11200.0,33.5244,33.5826,33.5244,33.5743,11200.0
2014-02-12 10:10:00,40.37,40.39,40.33,40.33,18200.0,33.5826,33.5992,33.5493,33.5493,18200.0
2014-02-12 10:15:00,40.31,40.37,40.3,40.33,10300.0,33.5327,33.5826,33.5244,33.5493,10300.0
2014-02-12 10:20:00,40.33,40.34,40.27,40.28,19700.0,33.5493,33.5576,33.4994,33.5077,19700.0
2014-02-12 10:25:00,40.28,40.31,40.26,40.27,8000.0,33.5077,33.5327,33.4911,33.4994,8000.0
2014-02-12 10:30:00,40.26,40.3,40.22,40.23,31200.0,33.4911,33.5244,33.4578,33.4661,31200.0
2014-02-12 10:35:00,40.22,40.36,40.22,40.34,52100.0,33.4578,33.5743,33.4578,33.5576,52100.0
2014-02-12 10:40:00,40.33,40.33,40.25,40.25,6200.0,33.5493,33.5493,33.4828,33.4828,6200.0
2014-02-12 10:45:00,40.24,40.26,40.2,40.23,15600.0,33.4745,33.4911,33.4412,33.4661,15600.0
2014-02-12 10:50:00,40.23,40.27,40.21,40.25,30800.0,33.4661,33.4994,33.4495,33.4828,30800.0
2014-02-12 10:55:00,40.24,40.3,40.21,40.23,30400.0,33.4745,33.5244,33.4495,33.4661,30400.0
2014-02-12 11:00:00,40.23,40.32,40.23,40.31,67800.0,33.4661,33.541,33.4661,33.5327,67800.0
2014-02-12 11:05:00,40.31,40.39,40.3,40.37,61600.0,33.5327,33.5992,33.5244,33.5826,61600.0
2014-02-12 11:10:00,40.37,40.45,40.37,40.45,61400.0,33.5826,33.6491,33.5826,33.6491,61400.0
2014-02-12 11:15:00,40.45,40.48,40.45,40.45,21000.0,33.6491,33.6741,33.6491,33.6491,21000.0
2014-02-12 11:20:00,40.44,40.44,40.38,40.38,11000.0,33.6408,33.6408,33.5909,33.5909,11000.0
2014-02-12 11:25:00,40.37,40.37,40.34,40.36,9700.0,33.5826,33.5826,33.5576,33.5743,9700.0
2014-02-12 11:30:00,40.35,40.38,40.34,40.36,6000.0,33.566,33.5909,33.5576,33.5743,6000.0
2014-02-12 11:35:00,40.37,40.39,40.33,40.33,7100.0,33.5826,33.5992,33.5493,33.5493,7100.0
2014-02-12 11:40:00,40.34,40.41,40.34,40.41,11900.0,33.5576,33.6159,33.5576,33.6159,11900.0
2014-02-12 11:45:00,40.41,40.44,40.36,40.36,10600.0,33.6159,33.6408,33.5743,33.5743,10600.0
2014-02-12 11:50:00,40.36,40.38,40.34,40.37,4300.0,33.5743,33.5909,33.5576,33.5826,4300.0
2014-02-12 11:55:00,40.37,40.38,40.35,40.35,3000.0,33.5826,33.5909,33.566,33.566,3000.0
2014-02-12 12:00:00,40.35,40.38,40.3,40.38,10000.0,33.566,33.5909,33.5244,33.5909,10000.0
2014-02-12 12:05:00,40.38,40.4,40.37,40.4,2000.0,33.5909,33.6076,33.5826,33.6076,2000.0
2014-02-12 12:10:00,40.4,40.4,40.37,40.37,4500.0,33.6076,33.6076,33.5826,33.5826,4500.0
2014-02-12 12:15:00,40.37,40.38,40.34,40.35,4400.0,33.5826,33.5909,33.5576,33.566,4400.0
2014-02-12 12:20:00,40.36,40.37,40.33,40.34,6600.0,33.5743,33.5826,33.5493,33.5576,6600.0
2014-02-12 12:25:00,40.34,40.34,40.32,40.34,4500.0,33.5576,33.5576,33.541,33.5576,4500.0
2014-02-12 12:30:00,40.33,40.34,40.31,40.32,2900.0,33.5493,33.5576,33.5327,33.541,2900.0
2014-02-12 12:35:00,40.32,40.37,40.32,40.34,6200.0,33.541,33.5826,33.541,33.5576,6200.0
2014-02-12 12:40:00,40.33,40.38,40.33,40.37,8300.0,33.5493,33.5909,33.5493,33.5826,8300.0
2014-02-12 12:45:00,40.37,40.38,40.31,40.34,8800.0,33.5826,33.5909,33.5327,33.5576,8800.0
2014-02-12 12:50:00,40.35,40.4,40.34,40.4,8300.0,33.566,33.6076,33.5576,33.6076,8300.0
2014-02-12 12:55:00,40.41,40.41,40.35,40.38,6500.0,33.6159,33.6159,33.566,33.5909,6500.0
2014-02-12 13:00:00,40.38,40.38,40.34,40.35,4800.0,33.5909,33.5909,33.5576,33.566,4800.0
2014-02-12 13:05:00,40.35,40.37,40.34,40.37,4500.0,33.566,33.5826,33.5576,33.5826,4500.0
2014-02-12 13:10:00,40.38,40.4,40.37,40.39,7700.0,33.5909,33.6076,33.5826,33.5992,7700.0
2014-02-12 13:15:00,40.38,40.4,40.37,40.4,2300.0,33.5909,33.6076,33.5826,33.6076,2300.0
2014-02-12 13:20:00,40.4,40.43,40.4,40.43,10200.0,33.6076,33.6325,33.6076,33.6325,10200.0
2014-02-12 13:25:00,40.43,40.44,40.42,40.42,5100.0,33.6325,33.6408,33.6242,33.6242,5100.0
2014-02-12 13:30:00,40.42,40.44,40.41,40.42,9400.0,33.6242,33.6408,33.6159,33.6242,9400.0
2014-02-12 13:35:00,40.43,40.44,40.41,40.41,4800.0,33.6325,33.6408,33.6159,33.6159,4800.0
2014-02-12 13:40:00,40.41,40.43,40.41,40.42,12200.0,33.6159,33.6325,33.6159,33.6242,12200.0
2014-02-12 13:45:00,40.43,40.45,40.41,40.43,14600.0,33.6325,33.6491,33.6159,33.6325,14600.0
2014-02-12 13:50:00,40.44,40.45,40.39,40.39,9700.0,33.6408,33.6491,33.5992,33.5992,9700.0
2014-02-12 13:55:00,40.39,40.44,40.39,40.42,9100.0,33.5992,33.6408,33.5992,33.6242,9100.0
2014-02-12 14:00:00,40.42,40.43,40.4,40.4,4700.0,33.6242,33.6325,33.6076,33.6076,4700.0
2014-02-12 14:05:00,40.41,40.44,40.41,40.42,18400.0,33.6159,33.6408,33.6159,33.6242,18400.0
2014-02-12 14:10:00,40.41,40.44,40.38,40.39,19000.0,33.6159,33.6408,33.5909,33.5992,19000.0
2014-02-12 14:15:00,40.39,40.4,40.38,40.39,7000.0,33.5992,33.6076,33.5909,33.5992,7000.0
2014-02-12 14:20:00,40.39,40.41,40.37,40.37,7100.0,33.5992,33.6159,33.5826,33.5826,7100.0
2014-02-12 14:25:00,40.37,40.38,40.36,40.36,5200.0,33.5826,33.5909,33.5743,33.5743,5200.0
2014-02-12 14:30:00,40.35,40.36,40.31,40.34,15000.0,33.566,33.5743,33.5327,33.5576,15000.0
2014-02-12 14:35:00,40.35,40.35,40.3,40.3,12700.0,33.566,33.566,33.5244,33.5244,12700.0
2014-02-12 14:40:00,40.3,40.32,40.3,40.3,5100.0,33.5244,33.541,33.5244,33.5244,5100.0
2014-02-12 14:45:00,40.31,40.31,40.27,40.3,18300.0,33.5327,33.5327,33.4994,33.5244,18300.0
2014-02-12 14:50:00,40.29,40.31,40.28,40.31,15900.0,33.516,33.5327,33.5077,33.5327,15900.0
2014-02-12 14:55:00,40.3,40.33,40.3,40.31,19900.0,33.5244,33.5493,33.5244,33.5327,19900.0
2014-02-12 15:00:00,40.3,40.35,40.29,40.35,22300.0,33.5244,33.566,33.516,33.566,22300.0
2014-02-12 15:05:00,40.35,40.37,40.32,40.36,15200.0,33.566,33.5826,33.541,33.5743,15200.0
2014-02-12 15:10:00,40.36,40.37,40.33,40.36,28600.0,33.5743,33.5826,33.5493,33.5743,28600.0
2014-02-12 15:15:00,40.36,40.39,40.35,40.39,17300.0,33.5743,33.5992,33.566,33.5992,17300.0
2014-02-12 15:20:00,40.39,40.4,40.35,40.35,19400.0,33.5992,33.6076,33.566,33.566,19400.0
2014-02-12 15:25:00,40.36,40.37,40.34,40.34,15600.0,33.5743,33.5826,33.5576,33.5576,15600.0
2014-02-12 15:30:00,40.34,40.38,40.34,40.38,17000.0,33.5576,33.5909,33.5576,33.5909,17000.0
2014-02-12 15:35:00,40.38,40.38,40.34,40.36,65600.0,33.5909,33.5909,33.5576,33.5743,65600.0
2014-02-12 15:40:00,40.36,40.4,40.35,40.4,24100.0,33.5743,33.6076,33.566,33.6076,24100.0
2014-02-12 15:45:00,40.4,40.42,40.36,40.39,82200.0,33.6076,33.6242,33.5743,33.5992,82200.0
2014-02-12 15:50:00,40.39,40.39,40.33,40.33,40800.0,33.5992,33.5992,33.5493,33.5493,40800.0
2014-02-12 15:55:00,40.34,40.4,40.34,40.39,103400.0,33.5576,33.6076,33.5576,33.5992,103400.0
2014-02-13 09:30:00,40.0,40.03,39.95,39.97,43400.0,33.2748,33.2998,33.2332,33.2498,43400.0
2014-02-13 09:35:00,39.99,40.02,39.97,39.97,9800.0,33.2665,33.2914,33.2498,33.2498,9800.0
2014-02-13 09:40:00,39.99,40.01,39.91,39.95,15400.0,33.2665,33.2831,33.1999,33.2332,15400.0
2014-02-13 09:45:00,39.94,39.94,39.86,39.92,23100.0,33.2249,33.2249,33.1583,33.2083,23100.0
2014-02-13 09:50:00,39.92,40.01,39.92,39.96,15300.0,33.2083,33.2831,33.2083,33.2415,15300.0
2014-02-13 09:55:00,39.95,39.98,39.94,39.94,8300.0,33.2332,33.2582,33.2249,33.2249,8300.0
2014-02-13 10:00:00,39.95,39.98,39.94,39.94,16800.0,33.2332,33.2582,33.2249,33.2249,16800.0
2014-02-13 10:05:00,39.95,40.0,39.95,39.99,9800.0,33.2332,33.2748,33.2332,33.2665,9800.0
2014-02-13 10:10:00,39.99,40.08,39.99,40.03,29500.0,33.2665,33.3414,33.2665,33.2998,29500.0
2014-02-13 10:15:00,40.03,40.07,40.01,40.03,19000.0,33.2998,33.333,33.2831,33.2998,19000.0
2014-02-13 10:20:00,40.03,40.04,39.94,39.95,28500.0,33.2998,33.3081,33.2249,33.2332,28500.0
2014-02-13 10:25:00,39.95,39.98,39.94,39.95,17000.0,33.2332,33.2582,33.2249,33.2332,17000.0
2014-02-13 10:30:00,39.94,39.97,39.92,39.96,12500.0,33.2249,33.2498,33.2083,33.2415,12500.0
2014-02-13 10:35:00,39.96,39.99,39.95,39.99,25500.0,33.2415,33.2665,33.2332,33.2665,25500.0
2014-02-13 10:40:00,39.99,40.0,39.96,39.98,25100.0,33.2665,33.2748,33.2415,33.2582,25100.0
2014-02-13 10:45:00,39.98,39.99,39.94,39.96,10000.0,33.2582,33.2665,33.2249,33.2415,10000.0
2014-02-13 10:50:00,39.96,40.08,39.96,40.07,6300.0,33.2415,33.3414,33.2415,33.333,6300.0
2014-02-13 10:55:00,40.08,40.11,40.05,40.07,14400.0,33.3414,33.3663,33.3164,33.333,14400.0
2014-02-13 11:00:00,40.07,40.12,40.07,40.08,10400.0,33.333,33.3746,33.333,33.3414,10400.0
2014-02-13 11:05:00,40.09,40.1,40.08,40.09,23600.0,33.3497,33.358,33.3414,33.3497,23600.0
2014-02-13 11:10:00,40.1,40.12,40.07,40.09,8700.0,33.358,33.3746,33.333,33.3497,8700.0
2014-02-13 11:15:00,40.1,40.12,40.08,40.1,17300.0,33.358,33.3746,33.3414,33.358,17300.0
2014-02-13 11:20:00,40.1,40.12,40.1,40.1,15500.0,33.358,33.3746,33.358,33.358,15500.0
2014-02-13 11:25:00,40.11,40.15,40.11,40.14,13500.0,33.3663,33.3996,33.3663,33.3913,13500.0
2014-02-13 11:30:00,40.15,40.2,40.15,40.17,24900.0,33.3996,33.4412,33.3996,33.4162,24900.0
2014-02-13 11:35:00,40.17,40.17,40.13,40.13,6800.0,33.4162,33.4162,33.3829,33.3829,6800.0
2014-02-13 11:40:00,40.14,40.15,40.09,40.09,31400.0,33.3913,33.3996,33.3497,33.3497,31400.0
2014-02-13 11:45:00,40.08,40.11,40.08,40.08,16300.0,33.3414,33.3663,33.3414,33.3414,16300.0
2014-02-13 11:50:00,40.08,40.08,40.05,40.05,11700.0,33.3414,33.3414,33.3164,33.3164,11700.0
2014-02-13 11:55:00,40.06,40.06,40.0,40.01,36300.0,33.3247,33.3247,33.2748,33.2831,36300.0
2014-02-13 12:00:00,40.01,40.02,40.0,40.02,28900.0,33.2831,33.2914,33.2748,33.2914,28900.0
2014-02-13 12:05:00,40.01,40.02,40.0,40.0,10400.0,33.2831,33.2914,33.2748,33.2748,10400.0
2014-02-13 12:10:00,40.01,40.02,39.99,40.01,19200.0,33.2831,33.2914,33.2665,33.2831,19200.0
2014-02-13 12:15:00,40.01,40.02,39.99,40.0,16000.0,33.2831,33.2914,33.2665,33.2748,16000.0
2014-02-13 12:20:00,40.0,40.02,39.99,39.99,12000.0,33.2748,33.2914,33.2665,33.2665,12000.0
2014-02-13 12:25:00,39.99,40.0,39.98,39.98,8100.0,33.2665,33.2748,33.2582,33.2582,8100.0
2014-02-13 12:30:00,39.98,40.0,39.98,39.98,10800.0,33.2582,33.2748,33.2582,33.2582,10800.0
2014-02-13 12:35:00,39.98,40.01,39.98,39.98,7600.0,33.2582,33.2831,33.2582,33.2582,7600.0
2014-02-13 12:40:00,39.98,40.01,39.98,40.01,12300.0,33.2582,33.2831,33.2582,33.2831,12300.0
2014-02-13 12:45:00,40.01,40.04,40.0,40.04,8400.0,33.2831,33.3081,33.2748,33.3081,8400.0
2014-02-13 12:50:00,40.04,40.07,40.02,40.05,13000.0,33.3081,33.333,33.2914,33.3164,13000.0
2014-02-13 12:55:00,40.04,40.04,40.01,40.02,8900.0,33.3081,33.3081,33.2831,33.2914,8900.0
2014-02-13 13:00:00,40.02,40.03,40.01,40.02,8900.0,33.2914,33.2998,33.2831,33.2914,8900.0
2014-02-13 13:05:00,40.03,40.08,40.03,40.07,8000.0,33.2998,33.3414,33.2998,33.333,8000.0
2014-02-13 13:10:00,40.07,40.08,40.05,40.06,23200.0,33.333,33.3414,33.3164,33.3247,23200.0
2014-02-13 13:15:00,40.05,40.08,40.04,40.06,17600.0,33.3164,33.3414,33.3081,33.3247,17600.0
2014-02-13 13:20:00,40.06,40.06,40.04,40.05,12500.0,33.3247,33.3247,33.3081,33.3164,12500.0
2014-02-13 13:25:00,40.05,40.07,40.05,40.06,7200.0,33.3164,33.333,33.3164,33.3247,7200.0
2014-02-13 13:30:00,40.06,40.09,40.06,40.07,12500.0,33.3247,33.3497,33.3247,33.333,12500.0
2014-02-13 13:35:00,40.06,40.07,40.05,40.07,11600.0,33.3247,33.333,33.3164,33.333,11600.0
2014-02-13 13:40:00,40.07,40.12,40.07,40.12,14100.0,33.333,33.3746,33.333,33.3746,14100.0
2014-02-13 13:45:00,40.12,40.14,40.11,40.11,11200.0,33.3746,33.3913,33.3663,33.3663,11200.0
2014-02-13 13:50:00,40.11,40.13,40.11,40.12,13900.0,33.3663,33.3829,33.3663,33.3746,13900.0
2014-02-13 13:55:00,40.13,40.16,40.13,40.15,7500.0,33.3829,33.4079,33.3829,33.3996,7500.0
2014-02-13 14:00:00,40.15,40.2,40.14,40.19,11600.0,33.3996,33.4412,33.3913,33.4329,11600.0
2014-02-13 14:05:00,40.18,40.18,40.16,40.16,5100.0,33.4245,33.4245,33.4079,33.4079,5100.0
2014-02-13 14:10:00,40.17,40.17,40.15,40.16,11100.0,33.4162,33.4162,33.3996,33.4079,11100.0
2014-02-13 14:15:00,40.16,40.19,40.15,40.15,6200.0,33.4079,33.4329,33.3996,33.3996,6200.0
2014-02-13 14:20:00,40.15,40.16,40.13,40.13,9000.0,33.3996,33.4079,33.3829,33.3829,9000.0
2014-02-13 14:25:00,40.13,40.14,40.11,40.13,12200.0,33.3829,33.3913,33.3663,33.3829,12200.0
2014-02-13 14:30:00,40.12,40.15,40.12,40.14,9500.0,33.3746,33.3996,33.3746,33.3913,9500.0
2014-02-13 14:35:00,40.13,40.14,40.1,40.12,13600.0,33.3829,33.3913,33.358,33.3746,13600.0
2014-02-13 14:40:00,40.13,40.15,40.13,40.15,5000.0,33.3829,33.3996,33.3829,33.3996,5000.0
2014-02-13 14:45:00,40.15,40.18,40.15,40.17,4500.0,33.3996,33.4245,33.3996,33.4162,4500.0
2014-02-13 14:50:00,40.17,40.21,40.17,40.18,12100.0,33.4162,33.4495,33.4162,33.4245,12100.0
2014-02-13 14:55:00,40.18,40.19,40.16,40.19,11500.0,33.4245,33.4329,33.4079,33.4329,11500.0
2014-02-13 15:00:00,40.18,40.21,40.16,40.16,18800.0,33.4245,33.4495,33.4079,33.4079,18800.0
2014-02-13 15:05:00,40.17,40.19,40.17,40.18,8700.0,33.4162,33.4329,33.4162,33.4245,8700.0
2014-02-13 15:10:00,40.18,40.19,40.16,40.19,13200.0,33.4245,33.4329,33.4079,33.4329,13200.0
2014-02-13 15:15:00,40.19,40.21,40.19,40.2,11300.0,33.4329,33.4495,33.4329,33.4412,11300.0
2014-02-13 15:20:00,40.19,40.19,40.16,40.18,22100.0,33.4329,33.4329,33.4079,33.4245,22100.0
2014-02-13 15:25:00,40.17,40.21,40.16,40.21,15400.0,33.4162,33.4495,33.4079,33.4495,15400.0
2014-02-13 15:30:00,40.2,40.24,40.18,40.23,41900.0,33.4412,33.4745,33.4245,33.4661,41900.0
2014-02-13 15:35:00,40.23,40.23,40.2,40.23,21100.0,33.4661,33.4661,33.4412,33.4661,21100.0
2014-02-13 15:40:00,40.23,40.24,40.21,40.24,29300.0,33.4661,33.4745,33.4495,33.4745,29300.0
2014-02-13 15:45:00,40.24,40.25,40.21,40.24,53100.0,33.4745,33.4828,33.4495,33.4745,53100.0
2014-02-13 15:50:00,40.24,40.26,40.22,40.26,40600.0,33.4745,33.4911,33.4578,33.4911,40600.0
2014-02-13 15:55:00,40.26,40.26,40.22,40.25,65000.0,33.4911,33.4911,33.4578,33.4828,65000.0
2014-02-14 09:30:00,40.31,40.31,40.08,40.15,49200.0,33.5327,33.5327,33.3414,33.3996,49200.0
2014-02-14 09:35:00,40.17,40.3,40.16,40.27,14200.0,33.4162,33.5244,33.4079,33.4994,14200.0
2014-02-14 09:40:00,40.26,40.27,40.19,40.24,9800.0,33.4911,33.4994,33.4329,33.4745,9800.0
2014-02-14 09:45:00,40.26,40.3,40.26,40.3,10800.0,33.4911,33.5244,33.4911,33.5244,10800.0
2014-02-14 09:50:00,40.3,40.42,40.09,40.4,17500.0,33.5244,33.6242,33.3497,33.6076,17500.0
2014-02-14 09:55:00,40.4,40.41,40.32,40.37,19700.0,33.6076,33.6159,33.541,33.5826,19700.0
2014-02-14 10:00:00,40.37,40.42,40.33,40.33,23400.0,33.5826,33.6242,33.5493,33.5493,23400.0
2014-02-14 10:05:00,40.33,40.35,40.31,40.35,11700.0,33.5493,33.566,33.5327,33.566,11700.0
2014-02-14 10:10:00,40.37,40.46,40.37,40.46,25900.0,33.5826,33.6575,33.5826,33.6575,25900.0
2014-02-14 10:15:00,40.45,40.49,40.4,40.4,23300.0,33.6491,33.6824,33.6076,33.6076,23300.0
2014-02-14 10:20:00,40.4,40.46,40.4,40.45,12300.0,33.6076,33.6575,33.6076,33.6491,12300.0
2014-02-14 10:25:00,40.44,40.5,40.44,40.49,24000.0,33.6408,33.6907,33.6408,33.6824,24000.0
2014-02-14 10:30:00,40.49,40.55,40.47,40.54,26200.0,33.6824,33.7323,33.6658,33.724,26200.0
2014-02-14 10:35:00,40.54,40.54,40.49,40.51,11000.0,33.724,33.724,33.6824,33.6991,11000.0
2014-02-14 10:40:00,40.5,40.52,40.49,40.49,7100.0,33.6907,33.7074,33.6824,33.6824,7100.0
2014-02-14 10:45:00,40.5,40.55,40.5,40.54,11700.0,33.6907,33.7323,33.6907,33.724,11700.0
2014-02-14 10:50:00,40.54,40.55,40.52,40.52,9200.0,33.724,33.7323,33.7074,33.7074,9200.0
2014-02-14 10:55:00,40.53,40.55,40.48,40.49,25200.0,33.7157,33.7323,33.6741,33.6824,25200.0
2014-02-14 11:00:00,40.48,40.5,40.46,40.46,7900.0,33.6741,33.6907,33.6575,33.6575,7900.0
2014-02-14 11:05:00,40.46,40.48,40.45,40.47,15300.0,33.6575,33.6741,33.6491,33.6658,15300.0
2014-02-14 11:10:00,40.47,40.5,40.44,40.46,11500.0,33.6658,33.6907,33.6408,33.6575,11500.0
2014-02-14 11:15:00,40.45,40.48,40.45,40.48,20200.0,33.6491,33.6741,33.6491,33.6741,20200.0
2014-02-14 11:20:00,40.48,40.5,40.47,40.48,11100.0,33.6741,33.6907,33.6658,33.6741,11100.0
2014-02-14 11:25:00,40.48,40.52,40.48,40.5,12900.0,33.6741,33.7074,33.6741,33.6907,12900.0
2014-02-14 11:30:00,40.5,40.53,40.5,40.51,32300.0,33.6907,33.7157,33.6907,33.6991,32300.0
2014-02-14 11:35:00,40.52,40.55,40.52,40.53,11100.0,33.7074,33.7323,33.7074,33.7157,11100.0
2014-02-14 11:40:00,40.54,40.55,40.53,40.54,4500.0,33.724,33.7323,33.7157,33.724,4500.0
2014-02-14 11:45:00,40.53,40.54,40.51,40.51,6700.0,33.7157,33.724,33.6991,33.6991,6700.0
2014-02-14 11:50:00,40.5,40.54,40.49,40.5,9000.0,33.6907,33.724,33.6824,33.6907,9000.0
2014-02-14 11:55:00,40.51,40.58,40.51,40.56,9200.0,33.6991,33.7573,33.6991,33.7407,9200.0
2014-02-14 12:00:00,40.56,40.56,40.54,40.56,18700.0,33.7407,33.7407,33.724,33.7407,18700.0
2014-02-14 12:05:00,40.56,40.62,40.55,40.61,16700.0,33.7407,33.7906,33.7323,33.7822,16700.0
2014-02-14 12:10:00,40.62,40.68,40.62,40.65,22100.0,33.7906,33.8405,33.7906,33.8155,22100.0
2014-02-14 12:15:00,40.65,40.65,40.64,40.65,3500.0,33.8155,33.8155,33.8072,33.8155,3500.0
2014-02-14 12:20:00,40.65,40.66,40.64,40.66,8000.0,33.8155,33.8238,33.8072,33.8238,8000.0
2014-02-14 12:25:00,40.66,40.68,40.65,40.66,12600.0,33.8238,33.8405,33.8155,33.8238,12600.0
2014-02-14 12:30:00,40.66,40.69,40.65,40.69,16200.0,33.8238,33.8488,33.8155,33.8488,16200.0
2014-02-14 12:35:00,40.69,40.69,40.64,40.66,15100.0,33.8488,33.8488,33.8072,33.8238,15100.0
2014-02-14 12:40:00,40.66,40.67,40.64,40.67,8500.0,33.8238,33.8322,33.8072,33.8322,8500.0
2014-02-14 12:45:00,40.68,40.69,40.66,40.67,4000.0,33.8405,33.8488,33.8238,33.8322,4000.0
2014-02-14 12:50:00,40.67,40.67,40.64,40.64,5300.0,33.8322,33.8322,33.8072,33.8072,5300.0
2014-02-14 12:55:00,40.64,40.65,40.63,40.64,5900.0,33.8072,33.8155,33.7989,33.8072,5900.0
2014-02-14 13:00:00,40.64,40.65,40.62,40.62,9200.0,33.8072,33.8155,33.7906,33.7906,9200.0
2014-02-14 13:05:00,40.63,40.63,40.61,40.62,5100.0,33.7989,33.7989,33.7822,33.7906,5100.0
2014-02-14 13:10:00,40.61,40.62,40.58,40.58,10700.0,33.7822,33.7906,33.7573,33.7573,10700.0
2014-02-14 13:15:00,40.58,40.64,40.57,40.63,18300.0,33.7573,33.8072,33.749,33.7989,18300.0
2014-02-14 13:20:00,40.64,40.66,40.64,40.65,7100.0,33.8072,33.8238,33.8072,33.8155,7100.0
2014-02-14 13:25:00,40.66,40.69,40.65,40.68,9200.0,33.8238,33.8488,33.8155,33.8405,9200.0
2014-02-14 13:30:00,40.68,40.69,40.67,40.68,4600.0,33.8405,33.8488,33.8322,33.8405,4600.0
2014-02-14 13:35:00,40.67,40.69,40.66,40.69,3400.0,33.8322,33.8488,33.8238,33.8488,3400.0
2014-02-14 13:40:00,40.69,40.72,40.69,40.71,7200.0,33.8488,33.8738,33.8488,33.8654,7200.0
2014-02-14 13:45:00,40.7,40.73,40.69,40.71,9700.0,33.8571,33.8821,33.8488,33.8654,9700.0
2014-02-14 13:50:00,40.71,40.71,40.68,40.69,8300.0,33.8654,33.8654,33.8405,33.8488,8300.0
2014-02-14 13:55:00,40.69,40.7,40.64,40.64,14300.0,33.8488,33.8571,33.8072,33.8072,14300.0
2014-02-14 14:00:00,40.65,40.72,40.65,40.71,13800.0,33.8155,33.8738,33.8155,33.8654,13800.0
2014-02-14 14:05:00,40.7,40.71,40.68,40.7,7200.0,33.8571,33.8654,33.8405,33.8571,7200.0
2014-02-14 14:10:00,40.7,40.72,40.7,40.71,10100.0,33.8571,33.8738,33.8571,33.8654,10100.0
2014-02-14 14:15:00,40.71,40.73,40.71,40.71,11300.0,33.8654,33.8821,33.8654,33.8654,11300.0
2014-02-14 14:20:00,40.72,40.72,40.69,40.69,8600.0,33.8738,33.8738,33.8488,33.8488,8600.0
2014-02-14 14:25:00,40.69,40.74,40.69,40.71,18900.0,33.8488,33.8904,33.8488,33.8654,18900.0
2014-02-14 14:30:00,40.72,40.72,40.71,40.72,5200.0,33.8738,33.8738,33.8654,33.8738,5200.0
2014-02-14 14:35:00,40.72,40.72,40.7,40.7,3700.0,33.8738,33.8738,33.8571,33.8571,3700.0
2014-02-14 14:40:00,40.7,40.74,40.7,40.73,7800.0,33.8571,33.8904,33.8571,33.8821,7800.0
2014-02-14 14:45:00,40.74,40.77,40.74,40.76,9500.0,33.8904,33.9153,33.8904,33.907,9500.0
2014-02-14 14:50:00,40.76,40.77,40.72,40.73,22900.0,33.907,33.9153,33.8738,33.8821,22900.0
2014-02-14 14:55:00,40.72,40.76,40.71,40.73,15900.0,33.8738,33.907,33.8654,33.8821,15900.0
2014-02-14 15:00:00,40.72,40.75,40.71,40.74,16100.0,33.8738,33.8987,33.8654,33.8904,16100.0
2014-02-14 15:05:00,40.74,40.74,40.71,40.71,14700.0,33.8904,33.8904,33.8654,33.8654,14700.0
2014-02-14 15:10:00,40.71,40.72,40.69,40.69,7900.0,33.8654,33.8738,33.8488,33.8488,7900.0
2014-02-14 15:15:00,40.69,40.69,40.66,40.68,23700.0,33.8488,33.8488,33.8238,33.8405,23700.0
2014-02-14 15:20:00,40.67,40.7,40.66,40.68,15600.0,33.8322,33.8571,33.8238,33.8405,15600.0
2014-02-14 15:25:00,40.69,40.73,40.68,40.73,20600.0,33.8488,33.8821,33.8405,33.8821,20600.0
2014-02-14 15:30:00,40.73,40.74,40.72,40.73,22800.0,33.8821,33.8904,33.8738,33.8821,22800.0
2014-02-14 15:35:00,40.72,40.75,40.7,40.71,27300.0,33.8738,33.8987,33.8571,33.8654,27300.0
2014-02-14 15:40:00,40.7,40.72,40.69,40.72,25400.0,33.8571,33.8738,33.8488,33.8738,25400.0
2014-02-14 15:45:00,40.72,40.73,40.69,40.73,29200.0,33.8738,33.8821,33.8488,33.8821,29200.0
2014-02-14 15:50:00,40.73,40.73,40.71,40.71,53000.0,33.8821,33.8821,33.8654,33.8654,53000.0
2014-02-14 15:55:00,40.71,40.77,40.71,40.76,104700.0,33.8654,33.9153,33.8654,33.907,104700.0
2014-02-18 09:30:00,40.69,40.8,40.54,40.57,61500.0,33.8488,33.9403,33.724,33.749,61500.0
2014-02-18 09:35:00,40.56,40.74,40.55,40.71,30500.0,33.7407,33.8904,33.7323,33.8654,30500.0
2014-02-18 09:40:00,40.69,40.69,40.59,40.61,65700.0,33.8488,33.8488,33.7656,33.7822,65700.0
2014-02-18 09:45:00,40.61,40.63,40.55,40.58,35100.0,33.7822,33.7989,33.7323,33.7573,35100.0
2014-02-18 09:50:00,40.59,40.6,40.5,40.56,30000.0,33.7656,33.7739,33.6907,33.7407,30000.0
2014-02-18 09:55:00,40.56,40.56,40.37,40.37,33100.0,33.7407,33.7407,33.5826,33.5826,33100.0
2014-02-18 10:00:00,40.37,40.45,40.33,40.33,52600.0,33.5826,33.6491,33.5493,33.5493,52600.0
2014-02-18 10:05:00,40.33,40.38,40.27,40.37,20500.0,33.5493,33.5909,33.4994,33.5826,20500.0
2014-02-18 10:10:00,40.37,40.41,40.33,40.39,25300.0,33.5826,33.6159,33.5493,33.5992,25300.0
2014-02-18 10:15:00,40.38,40.47,40.38,40.45,15500.0,33.5909,33.6658,33.5909,33.6491,15500.0
2014-02-18 10:20:00,40.45,40.51,40.45,40.5,26100.0,33.6491,33.6991,33.6491,33.6907,26100.0
2014-02-18 10:25:00,40.51,40.55,40.5,40.53,17800.0,33.6991,33.7323,33.6907,33.7157,17800.0
2014-02-18 10:30:00,40.54,40.58,40.47,40.48,24800.0,33.724,33.7573,33.6658,33.6741,24800.0
2014-02-18 10:35:00,40.48,40.53,40.46,40.47,27800.0,33.6741,33.7157,33.6575,33.6658,27800.0
2014-02-18 10:40:00,40.47,40.54,40.46,40.53,15200.0,33.6658,33.724,33.6575,33.7157,15200.0
2014-02-18 10:45:00,40.54,40.59,40.52,40.52,18000.0,33.724,33.7656,33.7074,33.7074,18000.0
2014-02-18 10:50:00,40.52,40.52,40.47,40.52,21200.0,33.7074,33.7074,33.6658,33.7074,21200.0
2014-02-18 10:55:00,40.51,40.53,40.46,40.52,37100.0,33.6991,33.7157,33.6575,33.7074,37100.0
2014-02-18 11:00:00,40.52,40.54,40.5,40.53,11200.0,33.7074,33.724,33.6907,33.7157,11200.0
2014-02-18 11:05:00,40.53,40.56,40.52,40.52,12200.0,33.7157,33.7407,33.7074,33.7074,12200.0
2014-02-18 11:10:00,40.52,40.56,40.5,40.51,8000.0,33.7074,33.7407,33.6907,33.6991,8000.0
2014-02-18 11:15:00,40.51,40.54,40.51,40.54,11200.0,33.6991,33.724,33.6991,33.724,11200.0
2014-02-18 11:20:00,40.54,40.54,40.49,40.51,18200.0,33.724,33.724,33.6824,33.6991,18200.0
2014-02-18 11:25:00,40.49,40.5,40.4,40.44,89600.0,33.6824,33.6907,33.6076,33.6408,89600.0
2014-02-18 11:30:00,40.45,40.48,40.41,40.42,31900.0,33.6491,33.6741,33.6159,33.6242,31900.0
2014-02-18 11:35:00,40.41,40.42,40.31,40.33,21500.0,33.6159,33.6242,33.5327,33.5493,21500.0
2014-02-18 11:40:00,40.32,40.33,40.26,40.3,83600.0,33.541,33.5493,33.4911,33.5244,83600.0
2014-02-18 11:45:00,40.29,40.29,40.17,40.18,34100.0,33.516,33.516,33.4162,33.4245,34100.0
2014-02-18 11:50:00,40.18,40.2,40.15,40.16,32300.0,33.4245,33.4412,33.3996,33.4079,32300.0
2014-02-18 11:55:00,40.15,40.16,40.11,40.15,82500.0,33.3996,33.4079,33.3663,33.3996,82500.0
2014-02-18 12:00:00,40.13,40.15,40.06,40.06,98000.0,33.3829,33.3996,33.3247,33.3247,98000.0
2014-02-18 12:05:00,40.07,40.07,39.94,39.94,96200.0,33.333,33.333,33.2249,33.2249,96200.0
2014-02-18 12:10:00,39.94,39.97,39.87,39.89,143200.0,33.2249,33.2498,33.1667,33.1833,143200.0
2014-02-18 12:15:00,39.89,39.9,39.7,39.74,161000.0,33.1833,33.1916,33.0252,33.0585,161000.0
2014-02-18 12:20:00,39.75,39.96,39.75,39.93,91200.0,33.0668,33.2415,33.0668,33.2166,91200.0
2014-02-18 12:25:00,39.94,39.94,39.83,39.84,48700.0,33.2249,33.2249,33.1334,33.1417,48700.0
2014-02-18 12:30:00,39.84,39.92,39.84,39.9,25100.0,33.1417,33.2083,33.1417,33.1916,25100.0
2014-02-18 12:35:00,39.9,39.92,39.81,39.81,30800.0,33.1916,33.2083,33.1168,33.1168,30800.0
2014-02-18 12:40:00,39.82,39.82,39.76,39.81,42000.0,33.1251,33.1251,33.0752,33.1168,42000.0
2014-02-18 12:45:00,39.82,39.83,39.76,39.8,29400.0,33.1251,33.1334,33.0752,33.1084,29400.0
2014-02-18 12:50:00,39.8,39.81,39.72,39.72,33800.0,33.1084,33.1168,33.0419,33.0419,33800.0
2014-02-18 12:55:00,39.72,39.75,39.7,39.72,30700.0,33.0419,33.0668,33.0252,33.0419,30700.0
2014-02-18 13:00:00,39.72,39.73,39.66,39.68,51600.0,33.0419,33.0502,32.992,33.0086,51600.0
2014-02-18 13:05:00,39.68,39.73,39.68,39.72,19400.0,33.0086,33.0502,33.0086,33.0419,19400.0
2014-02-18 13:10:00,39.71,39.71,39.63,39.63,30200.0,33.0336,33.0336,32.967,32.967,30200.0
2014-02-18 13:15:00,39.64,39.65,39.6,39.63,41300.0,32.9753,32.9837,32.9421,32.967,41300.0
2014-02-18 13:20:00,39.64,39.68,39.57,39.59,51600.0,32.9753,33.0086,32.9171,32.9337,51600.0
2014-02-18 13:25:00,39.58,39.61,39.56,39.57,37500.0,32.9254,32.9504,32.9088,32.9171,37500.0
2014-02-18 13:30:00,39.56,39.6,39.55,39.57,40800.0,32.9088,32.9421,32.9005,32.9171,40800.0
2014-02-18 13:35:00,39.57,39.58,39.53,39.56,56100.0,32.9171,32.9254,32.8838,32.9088,56100.0
2014-02-18 13:40:00,39.55,39.57,39.55,39.55,17100.0,32.9005,32.9171,32.9005,32.9005,17100.0
2014-02-18 13:45:00,39.55,39.56,39.45,39.45,64500.0,32.9005,32.9088,32.8173,32.8173,64500.0
2014-02-18 13:50:00,39.44,39.47,39.4,39.43,97700.0,32.809,32.8339,32.7757,32.8006,97700.0
2014-02-18 13:55:00,39.43,39.45,39.39,39.43,96100.0,32.8006,32.8173,32.7674,32.8006,96100.0
2014-02-18 14:00:00,39.43,39.55,39.43,39.55,39500.0,32.8006,32.9005,32.8006,32.9005,39500.0
2014-02-18 14:05:00,39.56,39.62,39.54,39.55,58100.0,32.9088,32.9587,32.8921,32.9005,58100.0
2014-02-18 14:10:00,39.54,39.54,39.46,39.47,111300.0,32.8921,32.8921,32.8256,32.8339,111300.0
2014-02-18 14:15:00,39.48,39.58,39.48,39.56,94700.0,32.8422,32.9254,32.8422,32.9088,94700.0
2014-02-18 14:20:00,39.56,39.63,39.55,39.61,62800.0,32.9088,32.967,32.9005,32.9504,62800.0
2014-02-18 14:25:00,39.62,39.62,39.57,39.58,20500.0,32.9587,32.9587,32.9171,32.9254,20500.0
2014-02-18 14:30:00,39.58,39.58,39.53,39.55,37000.0,32.9254,32.9254,32.8838,32.9005,37000.0
2014-02-18 14:35:00,39.54,39.56,39.54,39.55,21400.0,32.8921,32.9088,32.8921,32.9005,21400.0
2014-02-18 14:40:00,39.54,39.58,39.51,39.58,24400.0,32.8921,32.9254,32.8672,32.9254,24400.0
2014-02-18 14:45:00,39.58,39.61,39.57,39.6,26300.0,32.9254,32.9504,32.9171,32.9421,26300.0
2014-02-18 14:50:00,39.61,39.73,39.6,39.73,99200.0,32.9504,33.0502,32.9421,33.0502,99200.0
2014-02-18 14:55:00,39.72,39.77,39.72,39.75,49700.0,33.0419,33.0835,33.0419,33.0668,49700.0
2014-02-18 15:00:00,39.76,39.77,39.72,39.72,22000.0,33.0752,33.0835,33.0419,33.0419,22000.0
2014-02-18 15:05:00,39.73,39.75,39.72,39.72,31800.0,33.0502,33.0668,33.0419,33.0419,31800.0
2014-02-18 15:10:00,39.72,39.75,39.67,39.75,42800.0,33.0419,33.0668,33.0003,33.0668,42800.0
2014-02-18 15:15:00,39.75,39.75,39.72,39.74,27300.0,33.0668,33.0668,33.0419,33.0585,27300.0
2014-02-18 15:20:00,39.74,39.83,39.74,39.82,80700.0,33.0585,33.1334,33.0585,33.1251,80700.0
2014-02-18 15:25:00,39.82,39.87,39.81,39.87,67300.0,33.1251,33.1667,33.1168,33.1667,67300.0
2014-02-18 15:30:00,39.87,39.87,39.8,39.8,47700.0,33.1667,33.1667,33.1084,33.1084,47700.0
2014-02-18 15:35:00,39.81,39.82,39.77,39.8,78000.0,33.1168,33.1251,33.0835,33.1084,78000.0
2014-02-18 15:40:00,39.8,39.83,39.8,39.8,39400.0,33.1084,33.1334,33.1084,33.1084,39400.0
2014-02-18 15:45:00,39.8,39.8,39.76,39.78,89200.0,33.1084,33.1084,33.0752,33.0918,89200.0
2014-02-18 15:50:00,39.79,39.84,39.79,39.8,108100.0,33.1001,33.1417,33.1001,33.1084,108100.0
2014-02-18 15:55:00,39.81,39.81,39.76,39.77,141000.0,33.1168,33.1168,33.0752,33.0835,141000.0
2014-02-19 09:30:00,39.67,39.67,39.46,39.5,119200.0,33.2109,33.2109,33.035,33.0685,119200.0
2014-02-19 09:35:00,39.5,39.54,39.43,39.5,41100.0,33.0685,33.102,33.0099,33.0685,41100.0
2014-02-19 09:40:00,39.5,39.53,39.39,39.39,34200.0,33.0685,33.0937,32.9764,32.9764,34200.0
2014-02-19 09:45:00,39.38,39.39,39.29,39.3,33800.0,32.9681,32.9764,32.8927,32.9011,33800.0
2014-02-19 09:50:00,39.3,39.31,39.27,39.27,34000.0,32.9011,32.9095,32.876,32.876,34000.0
2014-02-19 09:55:00,39.27,39.28,39.24,39.26,29300.0,32.876,32.8844,32.8509,32.8676,29300.0
2014-02-19 10:00:00,39.27,39.33,39.25,39.26,137100.0,32.876,32.9262,32.8592,32.8676,137100.0
2014-02-19 10:05:00,39.27,39.3,39.25,39.3,43200.0,32.876,32.9011,32.8592,32.9011,43200.0
2014-02-19 10:10:00,39.3,39.36,39.29,39.34,48000.0,32.9011,32.9513,32.8927,32.9346,48000.0
2014-02-19 10:15:00,39.34,39.46,39.33,39.44,54400.0,32.9346,33.035,32.9262,33.0183,54400.0
2014-02-19 10:20:00,39.43,39.48,39.43,39.46,37700.0,33.0099,33.0518,33.0099,33.035,37700.0
2014-02-19 10:25:00,39.47,39.52,39.47,39.52,30200.0,33.0434,33.0853,33.0434,33.0853,30200.0
2014-02-19 10:30:00,39.52,39.55,39.5,39.52,37100.0,33.0853,33.1104,33.0685,33.0853,37100.0
2014-02-19 10:35:00,39.53,39.54,39.5,39.52,45700.0,33.0937,33.102,33.0685,33.0853,45700.0
2014-02-19 10:40:00,39.52,39.54,39.52,39.53,26200.0,33.0853,33.102,33.0853,33.0937,26200.0
2014-02-19 10:45:00,39.53,39.58,39.53,39.56,18200.0,33.0937,33.1355,33.0937,33.1188,18200.0
2014-02-19 10:50:00,39.56,39.58,39.56,39.57,15700.0,33.1188,33.1355,33.1188,33.1271,15700.0
2014-02-19 10:55:00,39.56,39.61,39.55,39.59,25000.0,33.1188,33.1606,33.1104,33.1439,25000.0
2014-02-19 11:00:00,39.6,39.63,39.58,39.59,38300.0,33.1523,33.1774,33.1355,33.1439,38300.0
2014-02-19 11:05:00,39.58,39.6,39.56,39.57,17700.0,33.1355,33.1523,33.1188,33.1271,17700.0
2014-02-19 11:10:00,39.56,39.58,39.53,39.58,21700.0,33.1188,33.1355,33.0937,33.1355,21700.0
2014-02-19 11:15:00,39.59,39.63,39.58,39.61,19000.0,33.1439,33.1774,33.1355,33.1606,19000.0
2014-02-19 11:20:00,39.61,39.65,39.61,39.65,18000.0,33.1606,33.1941,33.1606,33.1941,18000.0
2014-02-19 11:25:00,39.66,39.67,39.61,39.61,28900.0,33.2025,33.2109,33.1606,33.1606,28900.0
2014-02-19 11:30:00,39.6,39.61,39.59,39.59,21600.0,33.1523,33.1606,33.1439,33.1439,21600.0
2014-02-19 11:35:00,39.59,39.6,39.56,39.58,28800.0,33.1439,33.1523,33.1188,33.1355,28800.0
2014-02-19 11:40:00,39.58,39.67,39.57,39.67,26100.0,33.1355,33.2109,33.1271,33.2109,26100.0
2014-02-19 11:45:00,39.67,39.67,39.62,39.62,15500.0,33.2109,33.2109,33.169,33.169,15500.0
2014-02-19 11:50:00,39.63,39.67,39.63,39.63,12100.0,33.1774,33.2109,33.1774,33.1774,12100.0
2014-02-19 11:55:00,39.63,39.67,39.57,39.57,57900.0,33.1774,33.2109,33.1271,33.1271,57900.0
2014-02-19 12:00:00,39.56,39.61,39.54,39.61,29300.0,33.1188,33.1606,33.102,33.1606,29300.0
2014-02-19 12:05:00,39.61,39.64,39.6,39.6,18200.0,33.1606,33.1857,33.1523,33.1523,18200.0
2014-02-19 12:10:00,39.61,39.63,39.58,39.61,36000.0,33.1606,33.1774,33.1355,33.1606,36000.0
2014-02-19 12:15:00,39.61,39.61,39.57,39.58,19200.0,33.1606,33.1606,33.1271,33.1355,19200.0
2014-02-19 12:20:00,39.56,39.58,39.51,39.55,24000.0,33.1188,33.1355,33.0769,33.1104,24000.0
2014-02-19 12:25:00,39.54,39.55,39.51,39.55,9100.0,33.102,33.1104,33.0769,33.1104,9100.0
2014-02-19 12:30:00,39.55,39.57,39.52,39.52,14600.0,33.1104,33.1271,33.0853,33.0853,14600.0
2014-02-19 12:35:00,39.52,39.53,39.5,39.53,11600.0,33.0853,33.0937,33.0685,33.0937,11600.0
2014-02-19 12:40:00,39.52,39.52,39.45,39.45,53700.0,33.0853,33.0853,33.0267,33.0267,53700.0
2014-02-19 12:45:00,39.44,39.45,39.38,39.4,15300.0,33.0183,33.0267,32.9681,32.9848,15300.0
2014-02-19 12:50:00,39.41,39.41,39.35,39.35,10900.0,32.9932,32.9932,32.943,32.943,10900.0
2014-02-19 12:55:00,39.35,39.43,39.34,39.43,28900.0,32.943,33.0099,32.9346,33.0099,28900.0
2014-02-19 13:00:00,39.43,39.45,39.41,39.41,8800.0,33.0099,33.0267,32.9932,32.9932,8800.0
2014-02-19 13:05:00,39.41,39.45,39.39,39.43,14600.0,32.9932,33.0267,32.9764,33.0099,14600.0
2014-02-19 13:10:00,39.43,39.49,39.43,39.48,7300.0,33.0099,33.0602,33.0099,33.0518,7300.0
2014-02-19 13:15:00,39.48,39.49,39.46,39.47,11700.0,33.0518,33.0602,33.035,33.0434,11700.0
2014-02-19 13:20:00,39.46,39.5,39.46,39.5,9200.0,33.035,33.0685,33.035,33.0685,9200.0
2014-02-19 13:25:00,39.5,39.51,39.48,39.48,6000.0,33.0685,33.0769,33.0518,33.0518,6000.0
2014-02-19 13:30:00,39.49,39.49,39.47,39.49,11800.0,33.0602,33.0602,33.0434,33.0602,11800.0
2014-02-19 13:35:00,39.48,39.48,39.44,39.44,9900.0,33.0518,33.0518,33.0183,33.0183,9900.0
2014-02-19 13:40:00,39.44,39.45,39.42,39.42,11000.0,33.0183,33.0267,33.0016,33.0016,11000.0
2014-02-19 13:45:00,39.43,39.45,39.42,39.44,8500.0,33.0099,33.0267,33.0016,33.0183,8500.0
2014-02-19 13:50:00,39.45,39.45,39.43,39.43,7300.0,33.0267,33.0267,33.0099,33.0099,7300.0
2014-02-19 13:55:00,39.43,39.43,39.34,39.35,14500.0,33.0099,33.0099,32.9346,32.943,14500.0
2014-02-19 14:00:00,39.35,39.44,39.34,39.36,28800.0,32.943,33.0183,32.9346,32.9513,28800.0
2014-02-19 14:05:00,39.36,39.44,39.35,39.44,13000.0,32.9513,33.0183,32.943,33.0183,13000.0
2014-02-19 14:10:00,39.44,39.44,39.37,39.37,17400.0,33.0183,33.0183,32.9597,32.9597,17400.0
2014-02-19 14:15:00,39.37,39.39,39.34,39.37,12900.0,32.9597,32.9764,32.9346,32.9597,12900.0
2014-02-19 14:20:00,39.37,39.37,39.29,39.34,20200.0,32.9597,32.9597,32.8927,32.9346,20200.0
2014-02-19 14:25:00,39.34,39.4,39.3,39.39,11700.0,32.9346,32.9848,32.9011,32.9764,11700.0
2014-02-19 14:30:00,39.39,39.4,39.32,39.38,16600.0,32.9764,32.9848,32.9178,32.9681,16600.0
2014-02-19 14:35:00,39.37,39.39,39.32,39.34,16000.0,32.9597,32.9764,32.9178,32.9346,16000.0
2014-02-19 14:40:00,39.33,39.38,39.32,39.32,15200.0,32.9262,32.9681,32.9178,32.9178,15200.0
2014-02-19 14:45:00,39.32,39.33,39.29,39.31,11300.0,32.9178,32.9262,32.8927,32.9095,11300.0
2014-02-19 14:50:00,39.31,39.34,39.29,39.33,11200.0,32.9095,32.9346,32.8927,32.9262,11200.0
2014-02-19 14:55:00,39.34,39.35,39.29,39.35,21500.0,32.9346,32.943,32.8927,32.943,21500.0
2014-02-19 15:00:00,39.35,39.38,39.33,39.34,15600.0,32.943,32.9681,32.9262,32.9346,15600.0
2014-02-19 15:05:00,39.34,39.36,39.33,39.34,10500.0,32.9346,32.9513,32.9262,32.9346,10500.0
2014-02-19 15:10:00,39.35,39.35,39.26,39.27,18900.0,32.943,32.943,32.8676,32.876,18900.0
2014-02-19 15:15:00,39.27,39.31,39.25,39.26,26600.0,32.876,32.9095,32.8592,32.8676,26600.0
2014-02-19 15:20:00,39.26,39.27,39.25,39.26,23000.0,32.8676,32.876,32.8592,32.8676,23000.0
2014-02-19 15:25:00,39.25,39.27,39.25,39.26,81400.0,32.8592,32.876,32.8592,32.8676,81400.0
2014-02-19 15:30:00,39.26,39.26,39.25,39.25,57900.0,32.8676,32.8676,32.8592,32.8592,57900.0
2014-02-19 15:35:00,39.26,39.26,39.19,39.23,96200.0,32.8676,32.8676,32.809,32.8425,96200.0
2014-02-19 15:40:00,39.23,39.24,39.21,39.22,45100.0,32.8425,32.8509,32.8258,32.8341,45100.0
2014-02-19 15:45:00,39.22,39.23,39.16,39.19,81600.0,32.8341,32.8425,32.7839,32.809,81600.0
2014-02-19 15:50:00,39.19,39.21,39.15,39.16,82000.0,32.809,32.8258,32.7755,32.7839,82000.0
2014-02-19 15:55:00,39.16,39.19,39.12,39.17,127400.0,32.7839,32.809,32.7504,32.7923,127400.0
2014-02-20 09:30:00,39.22,39.25,39.11,39.12,48000.0,32.8341,32.8592,32.742,32.7504,48000.0
2014-02-20 09:35:00,39.15,39.22,39.04,39.05,29600.0,32.7755,32.8341,32.6834,32.6918,29600.0
2014-02-20 09:40:00,39.04,39.07,39.03,39.05,19000.0,32.6834,32.7086,32.6751,32.6918,19000.0
2014-02-20 09:45:00,39.05,39.15,39.05,39.09,16300.0,32.6918,32.7755,32.6918,32.7253,16300.0
2014-02-20 09:50:00,39.08,39.09,38.98,39.0,41300.0,32.7169,32.7253,32.6332,32.6499,41300.0
2014-02-20 09:55:00,39.01,39.04,38.98,39.01,19900.0,32.6583,32.6834,32.6332,32.6583,19900.0
2014-02-20 10:00:00,39.01,39.05,38.89,39.04,50900.0,32.6583,32.6918,32.5579,32.6834,50900.0
2014-02-20 10:05:00,39.04,39.04,38.95,38.97,19000.0,32.6834,32.6834,32.6081,32.6248,19000.0
2014-02-20 10:10:00,38.98,39.09,38.98,39.02,30700.0,32.6332,32.7253,32.6332,32.6667,30700.0
2014-02-20 10:15:00,39.04,39.06,39.02,39.04,31700.0,32.6834,32.7002,32.6667,32.6834,31700.0
2014-02-20 10:20:00,39.04,39.06,39.0,39.01,13100.0,32.6834,32.7002,32.6499,32.6583,13100.0
2014-02-20 10:25:00,39.01,39.03,38.97,39.0,17400.0,32.6583,32.6751,32.6248,32.6499,17400.0
2014-02-20 10:30:00,39.0,39.07,38.99,39.04,28900.0,32.6499,32.7086,32.6416,32.6834,28900.0
2014-02-20 10:35:00,39.04,39.07,39.03,39.05,17400.0,32.6834,32.7086,32.6751,32.6918,17400.0
2014-02-20 10:40:00,39.06,39.11,39.05,39.07,39200.0,32.7002,32.742,32.6918,32.7086,39200.0
2014-02-20 10:45:00,39.08,39.1,39.08,39.09,16200.0,32.7169,32.7337,32.7169,32.7253,16200.0
2014-02-20 10:50:00,39.09,39.09,39.04,39.07,24300.0,32.7253,32.7253,32.6834,32.7086,24300.0
2014-02-20 10:55:00,39.08,39.11,39.05,39.09,35700.0,32.7169,32.742,32.6918,32.7253,35700.0
2014-02-20 11:00:00,39.1,39.13,39.07,39.11,35100.0,32.7337,32.7588,32.7086,32.742,35100.0
2014-02-20 11:05:00,39.12,39.14,39.11,39.13,21600.0,32.7504,32.7672,32.742,32.7588,21600.0
2014-02-20 11:10:00,39.12,39.13,39.08,39.09,12600.0,32.7504,32.7588,32.7169,32.7253,12600.0
2014-02-20 11:15:00,39.08,39.08,39.06,39.06,15300.0,32.7169,32.7169,32.7002,32.7002,15300.0
2014-02-20 11:20:00,39.06,39.1,39.06,39.09,16900.0,32.7002,32.7337,32.7002,32.7253,16900.0
2014-02-20 11:25:00,39.08,39.08,39.02,39.02,16100.0,32.7169,32.7169,32.6667,32.6667,16100.0
2014-02-20 11:30:00,39.02,39.1,39.02,39.1,27900.0,32.6667,32.7337,32.6667,32.7337,27900.0
2014-02-20 11:35:00,39.1,39.14,39.07,39.08,20100.0,32.7337,32.7672,32.7086,32.7169,20100.0
2014-02-20 11:40:00,39.09,39.14,39.09,39.13,29700.0,32.7253,32.7672,32.7253,32.7588,29700.0
2014-02-20 11:45:00,39.14,39.15,39.12,39.12,13800.0,32.7672,32.7755,32.7504,32.7504,13800.0
2014-02-20 11:50:00,39.13,39.13,39.08,39.09,13800.0,32.7588,32.7588,32.7169,32.7253,13800.0
2014-02-20 11:55:00,39.1,39.11,39.05,39.06,13800.0,32.7337,32.742,32.6918,32.7002,13800.0
2014-02-20 12:00:00,39.07,39.07,39.01,39.01,16300.0,32.7086,32.7086,32.6583,32.6583,16300.0
2014-02-20 12:05:00,39.02,39.03,38.99,39.02,22000.0,32.6667,32.6751,32.6416,32.6667,22000.0
2014-02-20 12:10:00,39.03,39.06,39.03,39.06,10500.0,32.6751,32.7002,32.6751,32.7002,10500.0
2014-02-20 12:15:00,39.05,39.07,39.04,39.05,45400.0,32.6918,32.7086,32.6834,32.6918,45400.0
2014-02-20 12:20:00,39.05,39.06,39.03,39.04,17200.0,32.6918,32.7002,32.6751,32.6834,17200.0
2014-02-20 12:25:00,39.04,39.07,39.04,39.05,25200.0,32.6834,32.7086,32.6834,32.6918,25200.0
2014-02-20 12:30:00,39.06,39.06,39.02,39.02,33200.0,32.7002,32.7002,32.6667,32.6667,33200.0
2014-02-20 12:35:00,39.02,39.04,39.02,39.04,11900.0,32.6667,32.6834,32.6667,32.6834,11900.0
2014-02-20 12:40:00,39.05,39.06,39.03,39.03,30100.0,32.6918,32.7002,32.6751,32.6751,30100.0
2014-02-20 12:45:00,39.03,39.05,39.03,39.04,17500.0,32.6751,32.6918,32.6751,32.6834,17500.0
2014-02-20 12:50:00,39.04,39.07,39.04,39.04,24500.0,32.6834,32.7086,32.6834,32.6834,24500.0
2014-02-20 12:55:00,39.05,39.06,39.03,39.03,25500.0,32.6918,32.7002,32.6751,32.6751,25500.0
2014-02-20 13:00:00,39.03,39.05,39.02,39.02,12800.0,32.6751,32.6918,32.6667,32.6667,12800.0
2014-02-20 13:05:00,39.03,39.03,39.0,39.0,12200.0,32.6751,32.6751,32.6499,32.6499,12200.0
2014-02-20 13:10:00,39.01,39.02,39.01,39.02,10800.0,32.6583,32.6667,32.6583,32.6667,10800.0
2014-02-20 13:15:00,39.02,39.02,38.95,38.95,17900.0,32.6667,32.6667,32.6081,32.6081,17900.0
2014-02-20 13:20:00,38.96,38.96,38.93,38.93,12700.0,32.6165,32.6165,32.5913,32.5913,12700.0
2014-02-20 13:25:00,38.94,38.94,38.93,38.93,11200.0,32.5997,32.5997,32.5913,32.5913,11200.0
2014-02-20 13:30:00,38.94,38.95,38.92,38.92,34300.0,32.5997,32.6081,32.583,32.583,34300.0
2014-02-20 13:35:00,38.93,38.93,38.9,38.9,28000.0,32.5913,32.5913,32.5662,32.5662,28000.0
2014-02-20 13:40:00,38.91,38.91,38.86,38.88,86600.0,32.5746,32.5746,32.5327,32.5495,86600.0
2014-02-20 13:45:00,38.87,38.9,38.85,38.9,34800.0,32.5411,32.5662,32.5244,32.5662,34800.0
2014-02-20 13:50:00,38.89,38.92,38.88,38.91,16300.0,32.5579,32.583,32.5495,32.5746,16300.0
2014-02-20 13:55:00,38.91,38.93,38.89,38.93,94400.0,32.5746,32.5913,32.5579,32.5913,94400.0
2014-02-20 14:00:00,38.93,38.96,38.93,38.94,49000.0,32.5913,32.6165,32.5913,32.5997,49000.0
2014-02-20 14:05:00,38.94,38.97,38.93,38.97,17900.0,32.5997,32.6248,32.5913,32.6248,17900.0
2014-02-20 14:10:00,38.98,39.01,38.97,38.98,39200.0,32.6332,32.6583,32.6248,32.6332,39200.0
2014-02-20 14:15:00,38.99,39.01,38.98,38.99,70000.0,32.6416,32.6583,32.6332,32.6416,70000.0
2014-02-20 14:20:00,39.0,39.0,38.97,38.98,11200.0,32.6499,32.6499,32.6248,32.6332,11200.0
2014-02-20 14:25:00,38.97,38.98,38.94,38.96,14100.0,32.6248,32.6332,32.5997,32.6165,14100.0
2014-02-20 14:30:00,38.96,38.99,38.96,38.97,23300.0,32.6165,32.6416,32.6165,32.6248,23300.0
2014-02-20 14:35:00,38.97,39.0,38.97,38.98,26200.0,32.6248,32.6499,32.6248,32.6332,26200.0
2014-02-20 14:40:00,38.98,39.01,38.98,39.0,36800.0,32.6332,32.6583,32.6332,32.6499,36800.0
2014-02-20 14:45:00,39.01,39.01,38.99,39.01,16800.0,32.6583,32.6583,32.6416,32.6583,16800.0
2014-02-20 14:50:00,39.02,39.03,38.99,38.99,22600.0,32.6667,32.6751,32.6416,32.6416,22600.0
2014-02-20 14:55:00,39.0,39.04,38.99,39.04,33100.0,32.6499,32.6834,32.6416,32.6834,33100.0
2014-02-20 15:00:00,39.05,39.08,39.01,39.04,50200.0,32.6918,32.7169,32.6583,32.6834,50200.0
2014-02-20 15:05:00,39.04,39.06,39.03,39.06,25200.0,32.6834,32.7002,32.6751,32.7002,25200.0
2014-02-20 15:10:00,39.05,39.07,39.03,39.04,38800.0,32.6918,32.7086,32.6751,32.6834,38800.0
2014-02-20 15:15:00,39.04,39.04,39.01,39.02,30100.0,32.6834,32.6834,32.6583,32.6667,30100.0
2014-02-20 15:20:00,39.03,39.05,39.02,39.02,36400.0,32.6751,32.6918,32.6667,32.6667,36400.0
2014-02-20 15:25:00,39.02,39.06,39.01,39.06,55500.0,32.6667,32.7002,32.6583,32.7002,55500.0
2014-02-20 15:30:00,39.06,39.07,39.02,39.02,60300.0,32.7002,32.7086,32.6667,32.6667,60300.0
2014-02-20 15:35:00,39.02,39.04,39.02,39.04,46800.0,32.6667,32.6834,32.6667,32.6834,46800.0
2014-02-20 15:40:00,39.03,39.08,39.02,39.02,56100.0,32.6751,32.7169,32.6667,32.6667,56100.0
2014-02-20 15:45:00,39.03,39.11,39.02,39.11,83200.0,32.6751,32.742,32.6667,32.742,83200.0
2014-02-20 15:50:00,39.1,39.13,39.08,39.09,75800.0,32.7337,32.7588,32.7169,32.7253,75800.0
2014-02-20 15:55:00,39.09,39.14,39.09,39.11,185300.0,32.7253,32.7672,32.7253,32.742,185300.0
2014-02-21 09:30:00,39.01,39.15,39.01,39.15,175400.0,32.6583,32.7755,32.6583,32.7755,175400.0
2014-02-21 09:35:00,39.14,39.16,39.09,39.11,45900.0,32.7672,32.7839,32.7253,32.742,45900.0
2014-02-21 09:40:00,39.1,39.25,39.1,39.23,21600.0,32.7337,32.8592,32.7337,32.8425,21600.0
2014-02-21 09:45:00,39.22,39.26,39.21,39.26,11900.0,32.8341,32.8676,32.8258,32.8676,11900.0
2014-02-21 09:50:00,39.27,39.38,39.26,39.37,15200.0,32.876,32.9681,32.8676,32.9597,15200.0
2014-02-21 09:55:00,39.38,39.38,39.3,39.3,11400.0,32.9681,32.9681,32.9011,32.9011,11400.0
2014-02-21 10:00:00,39.31,39.4,39.3,39.39,13600.0,32.9095,32.9848,32.9011,32.9764,13600.0
2014-02-21 10:05:00,39.39,39.43,39.38,39.43,12400.0,32.9764,33.0099,32.9681,33.0099,12400.0
2014-02-21 10:10:00,39.43,39.44,39.33,39.34,19400.0,33.0099,33.0183,32.9262,32.9346,19400.0
2014-02-21 10:15:00,39.33,39.37,39.33,39.35,22100.0,32.9262,32.9597,32.9262,32.943,22100.0
2014-02-21 10:20:00,39.34,39.34,39.27,39.3,17000.0,32.9346,32.9346,32.876,32.9011,17000.0
2014-02-21 10:25:00,39.31,39.33,39.29,39.32,6600.0,32.9095,32.9262,32.8927,32.9178,6600.0
2014-02-21 10:30:00,39.33,39.41,39.33,39.39,52700.0,32.9262,32.9932,32.9262,32.9764,52700.0
2014-02-21 10:35:00,39.39,39.46,39.39,39.46,23100.0,32.9764,33.035,32.9764,33.035,23100.0
2014-02-21 10:40:00,39.47,39.52,39.46,39.51,25200.0,33.0434,33.0853,33.035,33.0769,25200.0
2014-02-21 10:45:00,39.51,39.53,39.48,39.5,13300.0,33.0769,33.0937,33.0518,33.0685,13300.0
2014-02-21 10:50:00,39.51,39.55,39.48,39.49,102200.0,33.0769,33.1104,33.0518,33.0602,102200.0
2014-02-21 10:55:00,39.49,39.52,39.45,39.46,17700.0,33.0602,33.0853,33.0267,33.035,17700.0
2014-02-21 11:00:00,39.47,39.51,39.47,39.48,28600.0,33.0434,33.0769,33.0434,33.0518,28600.0
2014-02-21 11:05:00,39.47,39.48,39.4,39.4,26800.0,33.0434,33.0518,32.9848,32.9848,26800.0
2014-02-21 11:10:00,39.4,39.43,39.38,39.38,25900.0,32.9848,33.0099,32.9681,32.9681,25900.0
2014-02-21 11:15:00,39.38,39.41,39.38,39.4,16500.0,32.9681,32.9932,32.9681,32.9848,16500.0
2014-02-21 11:20:00,39.39,39.44,39.37,39.4,15900.0,32.9764,33.0183,32.9597,32.9848,15900.0
2014-02-21 11:25:00,39.4,39.41,39.37,39.39,13900.0,32.9848,32.9932,32.9597,32.9764,13900.0
2014-02-21 11:30:00,39.4,39.41,39.39,39.4,11900.0,32.9848,32.9932,32.9764,32.9848,11900.0
2014-02-21 11:35:00,39.41,39.41,39.39,39.39,3600.0,32.9932,32.9932,32.9764,32.9764,3600.0
2014-02-21 11:40:00,39.4,39.44,39.4,39.43,23800.0,32.9848,33.0183,32.9848,33.0099,23800.0
2014-02-21 11:45:00,39.42,39.43,39.41,39.43,4900.0,33.0016,33.0099,32.9932,33.0099,4900.0
2014-02-21 11:50:00,39.42,39.45,39.39,39.45,23400.0,33.0016,33.0267,32.9764,33.0267,23400.0
2014-02-21 11:55:00,39.45,39.46,39.43,39.45,10900.0,33.0267,33.035,33.0099,33.0267,10900.0
2014-02-21 12:00:00,39.45,39.47,39.44,39.47,8900.0,33.0267,33.0434,33.0183,33.0434,8900.0
2014-02-21 12:05:00,39.46,39.47,39.45,39.47,13500.0,33.035,33.0434,33.0267,33.0434,13500.0
2014-02-21 12:10:00,39.48,39.48,39.45,39.46,9700.0,33.0518,33.0518,33.0267,33.035,9700.0
2014-02-21 12:15:00,39.45,39.46,39.43,39.44,4700.0,33.0267,33.035,33.0099,33.0183,4700.0
2014-02-21 12:20:00,39.45,39.47,39.45,39.46,10100.0,33.0267,33.0434,33.0267,33.035,10100.0
2014-02-21 12:25:00,39.46,39.48,39.45,39.46,11900.0,33.035,33.0518,33.0267,33.035,11900.0
2014-02-21 12:30:00,39.45,39.45,39.38,39.4,12900.0,33.0267,33.0267,32.9681,32.9848,12900.0
2014-02-21 12:35:00,39.4,39.46,39.4,39.44,9400.0,32.9848,33.035,32.9848,33.0183,9400.0
2014-02-21 12:40:00,39.44,39.45,39.42,39.43,4700.0,33.0183,33.0267,33.0016,33.0099,4700.0
2014-02-21 12:45:00,39.43,39.43,39.38,39.41,6000.0,33.0099,33.0099,32.9681,32.9932,6000.0
2014-02-21 12:50:00,39.41,39.41,39.4,39.4,2700.0,32.9932,32.9932,32.9848,32.9848,2700.0
2014-02-21 12:55:00,39.4,39.41,39.39,39.4,3000.0,32.9848,32.9932,32.9764,32.9848,3000.0
2014-02-21 13:00:00,39.4,39.45,39.4,39.43,13900.0,32.9848,33.0267,32.9848,33.0099,13900.0
2014-02-21 13:05:00,39.43,39.47,39.43,39.47,38600.0,33.0099,33.0434,33.0099,33.0434,38600.0
2014-02-21 13:10:00,39.46,39.5,39.45,39.45,11900.0,33.035,33.0685,33.0267,33.0267,11900.0
2014-02-21 13:15:00,39.45,39.47,39.44,39.46,6900.0,33.0267,33.0434,33.0183,33.035,6900.0
2014-02-21 13:20:00,39.47,39.49,39.45,39.47,7800.0,33.0434,33.0602,33.0267,33.0434,7800.0
2014-02-21 13:25:00,39.47,39.48,39.43,39.45,6000.0,33.0434,33.0518,33.0099,33.0267,6000.0
2014-02-21 13:30:00,39.45,39.5,39.45,39.48,21700.0,33.0267,33.0685,33.0267,33.0518,21700.0
2014-02-21 13:35:00,39.49,39.49,39.43,39.44,12900.0,33.0602,33.0602,33.0099,33.0183,12900.0
2014-02-21 13:40:00,39.44,39.47,39.43,39.47,13800.0,33.0183,33.0434,33.0099,33.0434,13800.0
2014-02-21 13:45:00,39.48,39.48,39.45,39.47,8400.0,33.0518,33.0518,33.0267,33.0434,8400.0
2014-02-21 13:50:00,39.47,39.48,39.46,39.47,11800.0,33.0434,33.0518,33.035,33.0434,11800.0
2014-02-21 13:55:00,39.47,39.48,39.46,39.48,6500.0,33.0434,33.0518,33.035,33.0518,6500.0
2014-02-21 14:00:00,39.48,39.52,39.48,39.52,17000.0,33.0518,33.0853,33.0518,33.0853,17000.0
2014-02-21 14:05:00,39.53,39.55,39.52,39.55,17700.0,33.0937,33.1104,33.0853,33.1104,17700.0
2014-02-21 14:10:00,39.55,39.55,39.48,39.49,23400.0,33.1104,33.1104,33.0518,33.0602,23400.0
2014-02-21 14:15:00,39.49,39.51,39.49,39.5,6700.0,33.0602,33.0769,33.0602,33.0685,6700.0
2014-02-21 14:20:00,39.5,39.51,39.47,39.47,11600.0,33.0685,33.0769,33.0434,33.0434,11600.0
2014-02-21 14:25:00,39.47,39.51,39.47,39.47,17600.0,33.0434,33.0769,33.0434,33.0434,17600.0
2014-02-21 14:30:00,39.46,39.48,39.43,39.48,25600.0,33.035,33.0518,33.0099,33.0518,25600.0
2014-02-21 14:35:00,39.48,39.52,39.48,39.51,26100.0,33.0518,33.0853,33.0518,33.0769,26100.0
2014-02-21 14:40:00,39.51,39.52,39.48,39.52,12300.0,33.0769,33.0853,33.0518,33.0853,12300.0
2014-02-21 14:45:00,39.52,39.52,39.49,39.5,14500.0,33.0853,33.0853,33.0602,33.0685,14500.0
2014-02-21 14:50:00,39.5,39.51,39.5,39.51,6400.0,33.0685,33.0769,33.0685,33.0769,6400.0
2014-02-21 14:55:00,39.51,39.54,39.47,39.47,25300.0,33.0769,33.102,33.0434,33.0434,25300.0
2014-02-21 15:00:00,39.48,39.49,39.47,39.47,26700.0,33.0518,33.0602,33.0434,33.0434,26700.0
2014-02-21 15:05:00,39.48,39.5,39.48,39.5,17900.0,33.0518,33.0685,33.0518,33.0685,17900.0
2014-02-21 15:10:00,39.51,39.53,39.48,39.53,13200.0,33.0769,33.0937,33.0518,33.0937,13200.0
2014-02-21 15:15:00,39.53,39.55,39.52,39.53,28100.0,33.0937,33.1104,33.0853,33.0937,28100.0
2014-02-21 15:20:00,39.54,39.55,39.52,39.52,34700.0,33.102,33.1104,33.0853,33.0853,34700.0
2014-02-21 15:25:00,39.52,39.53,39.5,39.52,43200.0,33.0853,33.0937,33.0685,33.0853,43200.0
2014-02-21 15:30:00,39.51,39.52,39.48,39.5,38700.0,33.0769,33.0853,33.0518,33.0685,38700.0
2014-02-21 15:35:00,39.49,39.49,39.44,39.44,24700.0,33.0602,33.0602,33.0183,33.0183,24700.0
2014-02-21 15:40:00,39.44,39.51,39.44,39.49,48400.0,33.0183,33.0769,33.0183,33.0602,48400.0
2014-02-21 15:45:00,39.5,39.52,39.47,39.48,61200.0,33.0685,33.0853,33.0434,33.0518,61200.0
2014-02-21 15:50:00,39.47,39.48,39.43,39.47,121300.0,33.0434,33.0518,33.0099,33.0434,121300.0
2014-02-21 15:55:00,39.47,39.47,39.41,39.41,163000.0,33.0434,33.0434,32.9932,32.9932,163000.0
2014-02-24 09:30:00,39.27,39.45,39.27,39.45,70400.0,32.876,33.0267,32.876,33.0267,70400.0
2014-02-24 09:35:00,39.44,39.49,39.33,39.36,45200.0,33.0183,33.0602,32.9262,32.9513,45200.0
2014-02-24 09:40:00,39.36,39.38,39.3,39.33,17100.0,32.9513,32.9681,32.9011,32.9262,17100.0
2014-02-24 09:45:00,39.33,39.43,39.32,39.43,15800.0,32.9262,33.0099,32.9178,33.0099,15800.0
2014-02-24 09:50:00,39.44,39.53,39.44,39.53,19000.0,33.0183,33.0937,33.0183,33.0937,19000.0
2014-02-24 09:55:00,39.53,39.56,39.41,39.41,23100.0,33.0937,33.1188,32.9932,32.9932,23100.0
2014-02-24 10:00:00,39.42,39.46,39.41,39.42,14700.0,33.0016,33.035,32.9932,33.0016,14700.0
2014-02-24 10:05:00,39.43,39.47,39.37,39.47,14600.0,33.0099,33.0434,32.9597,33.0434,14600.0
2014-02-24 10:10:00,39.47,39.52,39.44,39.51,25800.0,33.0434,33.0853,33.0183,33.0769,25800.0
2014-02-24 10:15:00,39.51,39.57,39.5,39.54,42600.0,33.0769,33.1271,33.0685,33.102,42600.0
2014-02-24 10:20:00,39.54,39.59,39.52,39.59,53700.0,33.102,33.1439,33.0853,33.1439,53700.0
2014-02-24 10:25:00,39.59,39.67,39.59,39.67,21500.0,33.1439,33.2109,33.1439,33.2109,21500.0
2014-02-24 10:30:00,39.68,39.71,39.66,39.67,17500.0,33.2192,33.2443,33.2025,33.2109,17500.0
2014-02-24 10:35:00,39.68,39.75,39.65,39.73,35100.0,33.2192,33.2778,33.1941,33.2611,35100.0
2014-02-24 10:40:00,39.73,39.76,39.72,39.76,17600.0,33.2611,33.2862,33.2527,33.2862,17600.0
2014-02-24 10:45:00,39.75,39.79,39.74,39.75,22400.0,33.2778,33.3113,33.2695,33.2778,22400.0
2014-02-24 10:50:00,39.75,39.79,39.74,39.74,15600.0,33.2778,33.3113,33.2695,33.2695,15600.0
2014-02-24 10:55:00,39.76,39.78,39.75,39.75,8700.0,33.2862,33.3029,33.2778,33.2778,8700.0
2014-02-24 11:00:00,39.76,39.77,39.74,39.74,22300.0,33.2862,33.2946,33.2695,33.2695,22300.0
2014-02-24 11:05:00,39.75,39.79,39.75,39.78,15600.0,33.2778,33.3113,33.2778,33.3029,15600.0
2014-02-24 11:10:00,39.78,39.82,39.77,39.81,15300.0,33.3029,33.3364,33.2946,33.3281,15300.0
2014-02-24 11:15:00,39.8,39.82,39.79,39.79,15000.0,33.3197,33.3364,33.3113,33.3113,15000.0
2014-02-24 11:20:00,39.8,39.83,39.8,39.83,13100.0,33.3197,33.3448,33.3197,33.3448,13100.0
2014-02-24 11:25:00,39.83,39.91,39.83,39.91,21500.0,33.3448,33.4118,33.3448,33.4118,21500.0
2014-02-24 11:30:00,39.91,39.91,39.84,39.88,29800.0,33.4118,33.4118,33.3532,33.3867,29800.0
2014-02-24 11:35:00,39.88,39.91,39.87,39.89,11500.0,33.3867,33.4118,33.3783,33.395,11500.0
2014-02-24 11:40:00,39.89,39.9,39.88,39.9,9100.0,33.395,33.4034,33.3867,33.4034,9100.0
2014-02-24 11:45:00,39.9,39.9,39.86,39.88,8400.0,33.4034,33.4034,33.3699,33.3867,8400.0
2014-02-24 11:50:00,39.89,39.92,39.84,39.91,11300.0,33.395,33.4202,33.3532,33.4118,11300.0
2014-02-24 11:55:00,39.91,39.92,39.88,39.88,11200.0,33.4118,33.4202,33.3867,33.3867,11200.0
2014-02-24 12:00:00,39.89,39.96,39.89,39.96,10900.0,33.395,33.4536,33.395,33.4536,10900.0
2014-02-24 12:05:00,39.96,39.96,39.91,39.94,9800.0,33.4536,33.4536,33.4118,33.4369,9800.0
2014-02-24 12:10:00,39.94,39.95,39.91,39.91,13600.0,33.4369,33.4453,33.4118,33.4118,13600.0
2014-02-24 12:15:00,39.9,39.94,39.9,39.91,10200.0,33.4034,33.4369,33.4034,33.4118,10200.0
2014-02-24 12:20:00,39.92,39.94,39.9,39.93,7100.0,33.4202,33.4369,33.4034,33.4285,7100.0
2014-02-24 12:25:00,39.92,39.92,39.9,39.9,8000.0,33.4202,33.4202,33.4034,33.4034,8000.0
2014-02-24 12:30:00,39.9,39.91,39.89,39.9,9600.0,33.4034,33.4118,33.395,33.4034,9600.0
2014-02-24 12:35:00,39.9,39.93,39.89,39.91,11500.0,33.4034,33.4285,33.395,33.4118,11500.0
2014-02-24 12:40:00,39.91,39.91,39.89,39.91,15800.0,33.4118,33.4118,33.395,33.4118,15800.0
2014-02-24 12:45:00,39.9,39.91,39.86,39.87,9600.0,33.4034,33.4118,33.3699,33.3783,9600.0
2014-02-24 12:50:00,39.87,39.87,39.85,39.85,6300.0,33.3783,33.3783,33.3615,33.3615,6300.0
2014-02-24 12:55:00,39.85,39.86,39.84,39.85,6800.0,33.3615,33.3699,33.3532,33.3615,6800.0
2014-02-24 13:00:00,39.84,39.85,39.83,39.85,9900.0,33.3532,33.3615,33.3448,33.3615,9900.0
2014-02-24 13:05:00,39.85,39.87,39.84,39.86,6400.0,33.3615,33.3783,33.3532,33.3699,6400.0
2014-02-24 13:10:00,39.86,39.87,39.85,39.85,5500.0,33.3699,33.3783,33.3615,33.3615,5500.0
2014-02-24 13:15:00,39.85,39.86,39.84,39.86,4300.0,33.3615,33.3699,33.3532,33.3699,4300.0
2014-02-24 13:20:00,39.85,39.88,39.85,39.88,6300.0,33.3615,33.3867,33.3615,33.3867,6300.0
2014-02-24 13:25:00,39.88,39.89,39.84,39.84,11500.0,33.3867,33.395,33.3532,33.3532,11500.0
2014-02-24 13:30:00,39.84,39.88,39.83,39.87,8500.0,33.3532,33.3867,33.3448,33.3783,8500.0
2014-02-24 13:35:00,39.87,39.87,39.83,39.83,7100.0,33.3783,33.3783,33.3448,33.3448,7100.0
2014-02-24 13:40:00,39.82,39.84,39.82,39.83,7900.0,33.3364,33.3532,33.3364,33.3448,7900.0
2014-02-24 13:45:00,39.82,39.83,39.8,39.83,11300.0,33.3364,33.3448,33.3197,33.3448,11300.0
2014-02-24 13:50:00,39.84,39.84,39.81,39.82,7000.0,33.3532,33.3532,33.3281,33.3364,7000.0
2014-02-24 13:55:00,39.81,39.82,39.76,39.77,14400.0,33.3281,33.3364,33.2862,33.2946,14400.0
2014-02-24 14:00:00,39.76,39.84,39.76,39.82,14500.0,33.2862,33.3532,33.2862,33.3364,14500.0
2014-02-24 14:05:00,39.81,39.81,39.78,39.8,13000.0,33.3281,33.3281,33.3029,33.3197,13000.0
2014-02-24 14:10:00,39.79,39.8,39.78,39.78,7600.0,33.3113,33.3197,33.3029,33.3029,7600.0
2014-02-24 14:15:00,39.78,39.79,39.77,39.78,10400.0,33.3029,33.3113,33.2946,33.3029,10400.0
2014-02-24 14:20:00,39.77,39.78,39.77,39.78,4400.0,33.2946,33.3029,33.2946,33.3029,4400.0
2014-02-24 14:25:00,39.77,39.78,39.75,39.76,13900.0,33.2946,33.3029,33.2778,33.2862,13900.0
2014-02-24 14:30:00,39.75,39.77,39.75,39.77,19000.0,33.2778,33.2946,33.2778,33.2946,19000.0
2014-02-24 14:35:00,39.77,39.79,39.74,39.79,23200.0,33.2946,33.3113,33.2695,33.3113,23200.0
2014-02-24 14:40:00,39.79,39.81,39.79,39.8,9300.0,33.3113,33.3281,33.3113,33.3197,9300.0
2014-02-24 14:45:00,39.8,39.81,39.79,39.8,9200.0,33.3197,33.3281,33.3113,33.3197,9200.0
2014-02-24 14:50:00,39.8,39.82,39.79,39.81,17100.0,33.3197,33.3364,33.3113,33.3281,17100.0
2014-02-24 14:55:00,39.8,39.82,39.8,39.81,10800.0,33.3197,33.3364,33.3197,33.3281,10800.0
2014-02-24 15:00:00,39.81,39.81,39.77,39.79,16800.0,33.3281,33.3281,33.2946,33.3113,16800.0
2014-02-24 15:05:00,39.78,39.79,39.78,39.78,14000.0,33.3029,33.3113,33.3029,33.3029,14000.0
2014-02-24 15:10:00,39.78,39.79,39.74,39.75,18000.0,33.3029,33.3113,33.2695,33.2778,18000.0
2014-02-24 15:15:00,39.74,39.76,39.73,39.76,15400.0,33.2695,33.2862,33.2611,33.2862,15400.0
2014-02-24 15:20:00,39.76,39.77,39.75,39.77,8600.0,33.2862,33.2946,33.2778,33.2946,8600.0
2014-02-24 15:25:00,39.77,39.77,39.71,39.72,21800.0,33.2946,33.2946,33.2443,33.2527,21800.0
2014-02-24 15:30:00,39.72,39.76,39.7,39.73,30100.0,33.2527,33.2862,33.236,33.2611,30100.0
2014-02-24 15:35:00,39.73,39.76,39.73,39.74,23100.0,33.2611,33.2862,33.2611,33.2695,23100.0
2014-02-24 15:40:00,39.74,39.74,39.71,39.73,36300.0,33.2695,33.2695,33.2443,33.2611,36300.0
2014-02-24 15:45:00,39.74,39.78,39.73,39.78,40600.0,33.2695,33.3029,33.2611,33.3029,40600.0
2014-02-24 15:50:00,39.77,39.77,39.73,39.75,50600.0,33.2946,33.2946,33.2611,33.2778,50600.0
2014-02-24 15:55:00,39.75,39.77,39.68,39.68,128000.0,33.2778,33.2946,33.2192,33.2192,128000.0
2014-02-25 09:30:00,40.0,40.18,40.0,40.08,87200.0,33.4871,33.6378,33.4871,33.5541,87200.0
2014-02-25 09:35:00,40.09,40.09,39.94,40.08,34300.0,33.5625,33.5625,33.4369,33.5541,34300.0
2014-02-25 09:40:00,40.08,40.1,40.0,40.05,26400.0,33.5541,33.5708,33.4871,33.529,26400.0
2014-02-25 09:45:00,40.06,40.08,39.94,39.94,15900.0,33.5374,33.5541,33.4369,33.4369,15900.0
2014-02-25 09:50:00,39.93,39.94,39.86,39.86,22800.0,33.4285,33.4369,33.3699,33.3699,22800.0
2014-02-25 09:55:00,39.86,39.96,39.86,39.93,26000.0,33.3699,33.4536,33.3699,33.4285,26000.0
2014-02-25 10:00:00,39.93,39.93,39.74,39.75,17700.0,33.4285,33.4285,33.2695,33.2778,17700.0
2014-02-25 10:05:00,39.75,39.76,39.72,39.74,44000.0,33.2778,33.2862,33.2527,33.2695,44000.0
2014-02-25 10:10:00,39.74,39.74,39.66,39.66,20100.0,33.2695,33.2695,33.2025,33.2025,20100.0
2014-02-25 10:15:00,39.67,39.72,39.65,39.72,18200.0,33.2109,33.2527,33.1941,33.2527,18200.0
2014-02-25 10:20:00,39.73,39.81,39.7,39.81,67600.0,33.2611,33.3281,33.236,33.3281,67600.0
2014-02-25 10:25:00,39.82,39.87,39.76,39.8,26400.0,33.3364,33.3783,33.2862,33.3197,26400.0
2014-02-25 10:30:00,39.81,39.87,39.8,39.85,13000.0,33.3281,33.3783,33.3197,33.3615,13000.0
2014-02-25 10:35:00,39.86,39.99,39.86,39.98,34000.0,33.3699,33.4788,33.3699,33.4704,34000.0
2014-02-25 10:40:00,39.99,40.03,39.96,40.03,29100.0,33.4788,33.5122,33.4536,33.5122,29100.0
2014-02-25 10:45:00,40.02,40.04,39.99,40.01,16900.0,33.5039,33.5206,33.4788,33.4955,16900.0
2014-02-25 10:50:00,40.02,40.05,40.01,40.03,11900.0,33.5039,33.529,33.4955,33.5122,11900.0
2014-02-25 10:55:00,40.03,40.03,39.98,40.02,17200.0,33.5122,33.5122,33.4704,33.5039,17200.0
2014-02-25 11:00:00,40.02,40.04,39.99,40.01,26200.0,33.5039,33.5206,33.4788,33.4955,26200.0
2014-02-25 11:05:00,40.0,40.01,39.99,40.0,15100.0,33.4871,33.4955,33.4788,33.4871,15100.0
2014-02-25 11:10:00,40.01,40.15,40.01,40.14,25700.0,33.4955,33.6127,33.4955,33.6043,25700.0
2014-02-25 11:15:00,40.13,40.18,40.13,40.16,17700.0,33.596,33.6378,33.596,33.6211,17700.0
2014-02-25 11:20:00,40.16,40.2,40.16,40.18,10300.0,33.6211,33.6546,33.6211,33.6378,10300.0
2014-02-25 11:25:00,40.18,40.23,40.17,40.23,26100.0,33.6378,33.6797,33.6294,33.6797,26100.0
2014-02-25 11:30:00,40.22,40.23,40.18,40.18,11100.0,33.6713,33.6797,33.6378,33.6378,11100.0
2014-02-25 11:35:00,40.18,40.18,40.12,40.13,9000.0,33.6378,33.6378,33.5876,33.596,9000.0
2014-02-25 11:40:00,40.13,40.18,40.12,40.18,27600.0,33.596,33.6378,33.5876,33.6378,27600.0
2014-02-25 11:45:00,40.17,40.17,40.13,40.16,7000.0,33.6294,33.6294,33.596,33.6211,7000.0
2014-02-25 11:50:00,40.15,40.15,40.11,40.12,9100.0,33.6127,33.6127,33.5792,33.5876,9100.0
2014-02-25 11:55:00,40.12,40.14,40.08,40.09,16000.0,33.5876,33.6043,33.5541,33.5625,16000.0
2014-02-25 12:00:00,40.1,40.14,40.09,40.13,7400.0,33.5708,33.6043,33.5625,33.596,7400.0
2014-02-25 12:05:00,40.12,40.16,40.1,40.15,8600.0,33.5876,33.6211,33.5708,33.6127,8600.0
2014-02-25 12:10:00,40.15,40.16,40.13,40.14,11700.0,33.6127,33.6211,33.596,33.6043,11700.0
2014-02-25 12:15:00,40.14,40.18,40.14,40.17,7400.0,33.6043,33.6378,33.6043,33.6294,7400.0
2014-02-25 12:20:00,40.17,40.17,40.14,40.15,5500.0,33.6294,33.6294,33.6043,33.6127,5500.0
2014-02-25 12:25:00,40.16,40.2,40.16,40.19,6500.0,33.6211,33.6546,33.6211,33.6462,6500.0
2014-02-25 12:30:00,40.19,40.22,40.18,40.18,18500.0,33.6462,33.6713,33.6378,33.6378,18500.0
2014-02-25 12:35:00,40.18,40.19,40.17,40.18,12200.0,33.6378,33.6462,33.6294,33.6378,12200.0
2014-02-25 12:40:00,40.17,40.19,40.13,40.13,11500.0,33.6294,33.6462,33.596,33.596,11500.0
2014-02-25 12:45:00,40.12,40.17,40.12,40.17,8700.0,33.5876,33.6294,33.5876,33.6294,8700.0
2014-02-25 12:50:00,40.17,40.17,40.15,40.16,7600.0,33.6294,33.6294,33.6127,33.6211,7600.0
2014-02-25 12:55:00,40.17,40.18,40.16,40.16,8100.0,33.6294,33.6378,33.6211,33.6211,8100.0
2014-02-25 13:00:00,40.15,40.16,40.13,40.13,7900.0,33.6127,33.6211,33.596,33.596,7900.0
2014-02-25 13:05:00,40.14,40.15,40.13,40.14,11900.0,33.6043,33.6127,33.596,33.6043,11900.0
2014-02-25 13:10:00,40.14,40.14,40.12,40.13,7800.0,33.6043,33.6043,33.5876,33.596,7800.0
2014-02-25 13:15:00,40.11,40.13,40.1,40.11,8000.0,33.5792,33.596,33.5708,33.5792,8000.0
2014-02-25 13:20:00,40.11,40.12,40.1,40.12,17600.0,33.5792,33.5876,33.5708,33.5876,17600.0
2014-02-25 13:25:00,40.13,40.14,40.1,40.12,26500.0,33.596,33.6043,33.5708,33.5876,26500.0
2014-02-25 13:30:00,40.12,40.17,40.12,40.15,7500.0,33.5876,33.6294,33.5876,33.6127,7500.0
2014-02-25 13:35:00,40.15,40.15,40.09,40.1,8200.0,33.6127,33.6127,33.5625,33.5708,8200.0
2014-02-25 13:40:00,40.1,40.11,40.07,40.09,7300.0,33.5708,33.5792,33.5457,33.5625,7300.0
2014-02-25 13:45:00,40.09,40.12,40.09,40.09,8200.0,33.5625,33.5876,33.5625,33.5625,8200.0
2014-02-25 13:50:00,40.08,40.12,40.08,40.12,11900.0,33.5541,33.5876,33.5541,33.5876,11900.0
2014-02-25 13:55:00,40.11,40.11,40.1,40.11,3900.0,33.5792,33.5792,33.5708,33.5792,3900.0
2014-02-25 14:00:00,40.11,40.14,40.06,40.06,18500.0,33.5792,33.6043,33.5374,33.5374,18500.0
2014-02-25 14:05:00,40.06,40.11,40.03,40.1,43000.0,33.5374,33.5792,33.5122,33.5708,43000.0
2014-02-25 14:10:00,40.1,40.1,40.07,40.1,16000.0,33.5708,33.5708,33.5457,33.5708,16000.0
2014-02-25 14:15:00,40.1,40.11,40.09,40.1,14400.0,33.5708,33.5792,33.5625,33.5708,14400.0
2014-02-25 14:20:00,40.1,40.14,40.09,40.13,25400.0,33.5708,33.6043,33.5625,33.596,25400.0
2014-02-25 14:25:00,40.12,40.16,40.1,40.16,24000.0,33.5876,33.6211,33.5708,33.6211,24000.0
2014-02-25 14:30:00,40.16,40.18,40.15,40.15,8600.0,33.6211,33.6378,33.6127,33.6127,8600.0
2014-02-25 14:35:00,40.15,40.16,40.14,40.15,19400.0,33.6127,33.6211,33.6043,33.6127,19400.0
2014-02-25 14:40:00,40.15,40.17,40.14,40.16,15300.0,33.6127,33.6294,33.6043,33.6211,15300.0
2014-02-25 14:45:00,40.16,40.17,40.15,40.15,16700.0,33.6211,33.6294,33.6127,33.6127,16700.0
2014-02-25 14:50:00,40.16,40.16,40.1,40.11,9200.0,33.6211,33.6211,33.5708,33.5792,9200.0
2014-02-25 14:55:00,40.11,40.13,40.11,40.13,4500.0,33.5792,33.596,33.5792,33.596,4500.0
2014-02-25 15:00:00,40.13,40.13,40.11,40.13,40100.0,33.596,33.596,33.5792,33.596,40100.0
2014-02-25 15:05:00,40.13,40.13,40.1,40.1,17800.0,33.596,33.596,33.5708,33.5708,17800.0
2014-02-25 15:10:00,40.11,40.11,40.05,40.05,22000.0,33.5792,33.5792,33.529,33.529,22000.0
2014-02-25 15:15:00,40.05,40.06,40.02,40.06,27200.0,33.529,33.5374,33.5039,33.5374,27200.0
2014-02-25 15:20:00,40.05,40.08,40.04,40.08,26200.0,33.529,33.5541,33.5206,33.5541,26200.0
2014-02-25 15:25:00,40.08,40.11,40.05,40.06,74700.0,33.5541,33.5792,33.529,33.5374,74700.0
2014-02-25 15:30:00,40.06,40.09,40.06,40.06,18600.0,33.5374,33.5625,33.5374,33.5374,18600.0
2014-02-25 15:35:00,40.07,40.09,40.05,40.09,18600.0,33.5457,33.5625,33.529,33.5625,18600.0
2014-02-25 15:40:00,40.1,40.1,40.05,40.07,23300.0,33.5708,33.5708,33.529,33.5457,23300.0
2014-02-25 15:45:00,40.07,40.08,40.0,40.03,99800.0,33.5457,33.5541,33.4871,33.5122,99800.0
2014-02-25 15:50:00,40.03,40.06,40.02,40.02,61600.0,33.5122,33.5374,33.5039,33.5039,61600.0
2014-02-25 15:55:00,40.02,40.09,40.02,40.09,134400.0,33.5039,33.5625,33.5039,33.5625,134400.0
2014-02-26 09:30:00,40.1,40.1,39.91,39.94,81000.0,33.5708,33.5708,33.4118,33.4369,81000.0
2014-02-26 09:35:00,39.97,40.08,39.97,40.08,59800.0,33.462,33.5541,33.462,33.5541,59800.0
2014-02-26 09:40:00,40.07,40.13,40.06,40.1,26500.0,33.5457,33.596,33.5374,33.5708,26500.0
2014-02-26 09:45:00,40.11,40.15,40.09,40.11,43700.0,33.5792,33.6127,33.5625,33.5792,43700.0
2014-02-26 09:50:00,40.11,40.13,40.09,40.1,24100.0,33.5792,33.596,33.5625,33.5708,24100.0
2014-02-26 09:55:00,40.1,40.14,40.08,40.13,31100.0,33.5708,33.6043,33.5541,33.596,31100.0
2014-02-26 10:00:00,40.11,40.2,40.11,40.18,36900.0,33.5792,33.6546,33.5792,33.6378,36900.0
2014-02-26 10:05:00,40.19,40.25,40.14,40.16,53800.0,33.6462,33.6964,33.6043,33.6211,53800.0
2014-02-26 10:10:00,40.16,40.24,40.16,40.21,45900.0,33.6211,33.688,33.6211,33.6629,45900.0
2014-02-26 10:15:00,40.21,40.22,40.18,40.22,35400.0,33.6629,33.6713,33.6378,33.6713,35400.0
2014-02-26 10:20:00,40.21,40.26,40.21,40.25,19200.0,33.6629,33.7048,33.6629,33.6964,19200.0
2014-02-26 10:25:00,40.25,40.31,40.25,40.26,11200.0,33.6964,33.7467,33.6964,33.7048,11200.0
2014-02-26 10:30:00,40.26,40.29,40.26,40.26,13900.0,33.7048,33.7299,33.7048,33.7048,13900.0
2014-02-26 10:35:00,40.27,40.3,40.27,40.28,18400.0,33.7132,33.7383,33.7132,33.7215,18400.0
2014-02-26 10:40:00,40.28,40.3,40.26,40.27,27900.0,33.7215,33.7383,33.7048,33.7132,27900.0
2014-02-26 10:45:00,40.27,40.33,40.25,40.3,36400.0,33.7132,33.7634,33.6964,33.7383,36400.0
2014-02-26 10:50:00,40.29,40.33,40.28,40.33,11100.0,33.7299,33.7634,33.7215,33.7634,11100.0
2014-02-26 10:55:00,40.32,40.33,40.26,40.3,31500.0,33.755,33.7634,33.7048,33.7383,31500.0
2014-02-26 11:00:00,40.3,40.32,40.29,40.29,28300.0,33.7383,33.755,33.7299,33.7299,28300.0
2014-02-26 11:05:00,40.29,40.29,40.21,40.22,16700.0,33.7299,33.7299,33.6629,33.6713,16700.0
2014-02-26 11:10:00,40.22,40.26,40.22,40.24,15200.0,33.6713,33.7048,33.6713,33.688,15200.0
2014-02-26 11:15:00,40.23,40.28,40.23,40.27,53200.0,33.6797,33.7215,33.6797,33.7132,53200.0
2014-02-26 11:20:00,40.26,40.27,40.23,40.23,11400.0,33.7048,33.7132,33.6797,33.6797,11400.0
2014-02-26 11:25:00,40.24,40.25,40.22,40.25,30500.0,33.688,33.6964,33.6713,33.6964,30500.0
2014-02-26 11:30:00,40.24,40.27,40.23,40.23,23100.0,33.688,33.7132,33.6797,33.6797,23100.0
2014-02-26 11:35:00,40.23,40.23,40.21,40.22,8600.0,33.6797,33.6797,33.6629,33.6713,8600.0
2014-02-26 11:40:00,40.22,40.22,40.19,40.2,6300.0,33.6713,33.6713,33.6462,33.6546,6300.0
2014-02-26 11:45:00,40.2,40.2,40.15,40.15,12700.0,33.6546,33.6546,33.6127,33.6127,12700.0
2014-02-26 11:50:00,40.15,40.2,40.15,40.2,12900.0,33.6127,33.6546,33.6127,33.6546,12900.0
2014-02-26 11:55:00,40.2,40.25,40.2,40.24,8000.0,33.6546,33.6964,33.6546,33.688,8000.0
2014-02-26 12:00:00,40.25,40.27,40.24,40.27,7700.0,33.6964,33.7132,33.688,33.7132,7700.0
2014-02-26 12:05:00,40.27,40.28,40.24,40.25,14100.0,33.7132,33.7215,33.688,33.6964,14100.0
2014-02-26 12:10:00,40.25,40.26,40.23,40.23,24000.0,33.6964,33.7048,33.6797,33.6797,24000.0
2014-02-26 12:15:00,40.23,40.24,40.22,40.22,12600.0,33.6797,33.688,33.6713,33.6713,12600.0
2014-02-26 12:20:00,40.22,40.23,40.2,40.2,8500.0,33.6713,33.6797,33.6546,33.6546,8500.0
2014-02-26 12:25:00,40.2,40.21,40.19,40.2,5300.0,33.6546,33.6629,33.6462,33.6546,5300.0
2014-02-26 12:30:00,40.21,40.24,40.21,40.24,12100.0,33.6629,33.688,33.6629,33.688,12100.0
2014-02-26 12:35:00,40.23,40.23,40.21,40.22,14600.0,33.6797,33.6797,33.6629,33.6713,14600.0
2014-02-26 12:40:00,40.21,40.23,40.18,40.21,18900.0,33.6629,33.6797,33.6378,33.6629,18900.0
2014-02-26 12:45:00,40.22,40.22,40.2,40.21,5800.0,33.6713,33.6713,33.6546,33.6629,5800.0
2014-02-26 12:50:00,40.2,40.21,40.2,40.21,12300.0,33.6546,33.6629,33.6546,33.6629,12300.0
2014-02-26 12:55:00,40.21,40.22,40.2,40.2,8100.0,33.6629,33.6713,33.6546,33.6546,8100.0
2014-02-26 13:00:00,40.2,40.22,40.17,40.17,19800.0,33.6546,33.6713,33.6294,33.6294,19800.0
2014-02-26 13:05:00,40.16,40.2,40.16,40.2,7000.0,33.6211,33.6546,33.6211,33.6546,7000.0
2014-02-26 13:10:00,40.19,40.2,40.19,40.2,5200.0,33.6462,33.6546,33.6462,33.6546,5200.0
2014-02-26 13:15:00,40.19,40.2,40.16,40.16,11000.0,33.6462,33.6546,33.6211,33.6211,11000.0
2014-02-26 13:20:00,40.18,40.19,40.14,40.14,13000.0,33.6378,33.6462,33.6043,33.6043,13000.0
2014-02-26 13:25:00,40.15,40.16,40.13,40.16,7500.0,33.6127,33.6211,33.596,33.6211,7500.0
2014-02-26 13:30:00,40.16,40.16,40.14,40.14,9100.0,33.6211,33.6211,33.6043,33.6043,9100.0
2014-02-26 13:35:00,40.13,40.15,40.12,40.15,9200.0,33.596,33.6127,33.5876,33.6127,9200.0
2014-02-26 13:40:00,40.16,40.22,40.16,40.22,20900.0,33.6211,33.6713,33.6211,33.6713,20900.0
2014-02-26 13:45:00,40.22,40.24,40.22,40.24,16600.0,33.6713,33.688,33.6713,33.688,16600.0
2014-02-26 13:50:00,40.24,40.24,40.22,40.24,12100.0,33.688,33.688,33.6713,33.688,12100.0
2014-02-26 13:55:00,40.23,40.23,40.17,40.18,10600.0,33.6797,33.6797,33.6294,33.6378,10600.0
2014-02-26 14:00:00,40.19,40.23,40.19,40.2,10900.0,33.6462,33.6797,33.6462,33.6546,10900.0
2014-02-26 14:05:00,40.2,40.2,40.14,40.14,35800.0,33.6546,33.6546,33.6043,33.6043,35800.0
2014-02-26 14:10:00,40.13,40.13,40.08,40.11,54600.0,33.596,33.596,33.5541,33.5792,54600.0
2014-02-26 14:15:00,40.11,40.12,40.09,40.11,19600.0,33.5792,33.5876,33.5625,33.5792,19600.0
2014-02-26 14:20:00,40.1,40.17,40.09,40.14,31500.0,33.5708,33.6294,33.5625,33.6043,31500.0
2014-02-26 14:25:00,40.13,40.13,40.04,40.04,30800.0,33.596,33.596,33.5206,33.5206,30800.0
2014-02-26 14:30:00,40.04,40.06,39.99,40.05,107100.0,33.5206,33.5374,33.4788,33.529,107100.0
2014-02-26 14:35:00,40.05,40.09,40.05,40.09,55600.0,33.529,33.5625,33.529,33.5625,55600.0
2014-02-26 14:40:00,40.1,40.16,40.1,40.16,27300.0,33.5708,33.6211,33.5708,33.6211,27300.0
2014-02-26 14:45:00,40.15,40.15,40.12,40.13,30000.0,33.6127,33.6127,33.5876,33.596,30000.0
2014-02-26 14:50:00,40.13,40.14,40.11,40.11,28000.0,33.596,33.6043,33.5792,33.5792,28000.0
2014-02-26 14:55:00,40.11,40.14,40.1,40.12,33500.0,33.5792,33.6043,33.5708,33.5876,33500.0
2014-02-26 15:00:00,40.11,40.13,40.08,40.08,38900.0,33.5792,33.596,33.5541,33.5541,38900.0
2014-02-26 15:05:00,40.09,40.15,40.09,40.11,56000.0,33.5625,33.6127,33.5625,33.5792,56000.0
2014-02-26 15:10:00,40.1,40.1,40.03,40.08,49000.0,33.5708,33.5708,33.5122,33.5541,49000.0
2014-02-26 15:15:00,40.08,40.12,40.06,40.1,61700.0,33.5541,33.5876,33.5374,33.5708,61700.0
2014-02-26 15:20:00,40.1,40.14,40.1,40.12,32700.0,33.5708,33.6043,33.5708,33.5876,32700.0
2014-02-26 15:25:00,40.13,40.14,40.11,40.11,43200.0,33.596,33.6043,33.5792,33.5792,43200.0
2014-02-26 15:30:00,40.12,40.18,40.12,40.17,41200.0,33.5876,33.6378,33.5876,33.6294,41200.0
2014-02-26 15:35:00,40.17,40.18,40.13,40.13,45900.0,33.6294,33.6378,33.596,33.596,45900.0
2014-02-26 15:40:00,40.13,40.2,40.13,40.19,63000.0,33.596,33.6546,33.596,33.6462,63000.0
2014-02-26 15:45:00,40.18,40.19,40.14,40.17,63700.0,33.6378,33.6462,33.6043,33.6294,63700.0
2014-02-26 15:50:00,40.16,40.22,40.16,40.21,86400.0,33.6211,33.6713,33.6211,33.6629,86400.0
2014-02-26 15:55:00,40.2,40.24,40.19,40.22,144100.0,33.6546,33.688,33.6462,33.6713,144100.0
2014-02-27 09:30:00,40.26,40.43,40.22,40.41,65600.0,33.7048,33.8471,33.6713,33.8304,65600.0
2014-02-27 09:35:00,40.41,40.56,40.41,40.52,33400.0,33.8304,33.9559,33.8304,33.9225,33400.0
2014-02-27 09:40:00,40.53,40.56,40.46,40.53,47700.0,33.9308,33.9559,33.8722,33.9308,47700.0
2014-02-27 09:45:00,40.52,40.62,40.52,40.52,29200.0,33.9225,34.0062,33.9225,33.9225,29200.0
2014-02-27 09:50:00,40.52,40.53,40.34,40.41,63800.0,33.9225,33.9308,33.7718,33.8304,63800.0
2014-02-27 09:55:00,40.42,40.44,40.36,40.37,35700.0,33.8387,33.8555,33.7885,33.7969,35700.0
2014-02-27 10:00:00,40.37,40.42,40.34,40.36,48700.0,33.7969,33.8387,33.7718,33.7885,48700.0
2014-02-27 10:05:00,40.36,40.37,40.29,40.34,34000.0,33.7885,33.7969,33.7299,33.7718,34000.0
2014-02-27 10:10:00,40.34,40.38,40.34,40.35,17200.0,33.7718,33.8053,33.7718,33.7801,17200.0
2014-02-27 10:15:00,40.34,40.38,40.3,40.36,34100.0,33.7718,33.8053,33.7383,33.7885,34100.0
2014-02-27 10:20:00,40.37,40.42,40.33,40.41,33800.0,33.7969,33.8387,33.7634,33.8304,33800.0
2014-02-27 10:25:00,40.41,40.47,40.41,40.45,32700.0,33.8304,33.8806,33.8304,33.8639,32700.0
2014-02-27 10:30:00,40.44,40.45,40.35,40.36,41400.0,33.8555,33.8639,33.7801,33.7885,41400.0
2014-02-27 10:35:00,40.36,40.4,40.35,40.38,33600.0,33.7885,33.822,33.7801,33.8053,33600.0
2014-02-27 10:40:00,40.37,40.38,40.33,40.35,25000.0,33.7969,33.8053,33.7634,33.7801,25000.0
2014-02-27 10:45:00,40.34,40.36,40.33,40.34,18300.0,33.7718,33.7885,33.7634,33.7718,18300.0
2014-02-27 10:50:00,40.35,40.39,40.32,40.34,24400.0,33.7801,33.8136,33.755,33.7718,24400.0
2014-02-27 10:55:00,40.35,40.41,40.35,40.4,46400.0,33.7801,33.8304,33.7801,33.822,46400.0
2014-02-27 11:00:00,40.41,40.43,40.35,40.4,38800.0,33.8304,33.8471,33.7801,33.822,38800.0
2014-02-27 11:05:00,40.4,40.47,40.39,40.44,26000.0,33.822,33.8806,33.8136,33.8555,26000.0
2014-02-27 11:10:00,40.44,40.55,40.44,40.53,40000.0,33.8555,33.9476,33.8555,33.9308,40000.0
2014-02-27 11:15:00,40.55,40.55,40.48,40.48,21200.0,33.9476,33.9476,33.889,33.889,21200.0
2014-02-27 11:20:00,40.47,40.51,40.45,40.5,30700.0,33.8806,33.9141,33.8639,33.9057,30700.0
2014-02-27 11:25:00,40.51,40.52,40.46,40.46,34300.0,33.9141,33.9225,33.8722,33.8722,34300.0
2014-02-27 11:30:00,40.47,40.47,40.39,40.44,30200.0,33.8806,33.8806,33.8136,33.8555,30200.0
2014-02-27 11:35:00,40.44,40.49,40.4,40.47,17900.0,33.8555,33.8973,33.822,33.8806,17900.0
2014-02-27 11:40:00,40.47,40.51,40.46,40.5,16000.0,33.8806,33.9141,33.8722,33.9057,16000.0
2014-02-27 11:45:00,40.5,40.51,40.42,40.43,19800.0,33.9057,33.9141,33.8387,33.8471,19800.0
2014-02-27 11:50:00,40.43,40.5,40.43,40.5,17000.0,33.8471,33.9057,33.8471,33.9057,17000.0
2014-02-27 11:55:00,40.5,40.52,40.48,40.5,10700.0,33.9057,33.9225,33.889,33.9057,10700.0
2014-02-27 12:00:00,40.49,40.55,40.49,40.52,17600.0,33.8973,33.9476,33.8973,33.9225,17600.0
2014-02-27 12:05:00,40.53,40.53,40.45,40.48,23400.0,33.9308,33.9308,33.8639,33.889,23400.0
2014-02-27 12:10:00,40.49,40.55,40.49,40.55,17800.0,33.8973,33.9476,33.8973,33.9476,17800.0
2014-02-27 12:15:00,40.55,40.57,40.53,40.55,13600.0,33.9476,33.9643,33.9308,33.9476,13600.0
2014-02-27 12:20:00,40.56,40.57,40.52,40.54,12900.0,33.9559,33.9643,33.9225,33.9392,12900.0
2014-02-27 12:25:00,40.54,40.55,40.52,40.54,14500.0,33.9392,33.9476,33.9225,33.9392,14500.0
2014-02-27 12:30:00,40.54,40.55,40.46,40.49,19600.0,33.9392,33.9476,33.8722,33.8973,19600.0
2014-02-27 12:35:00,40.48,40.55,40.48,40.55,19600.0,33.889,33.9476,33.889,33.9476,19600.0
2014-02-27 12:40:00,40.55,40.58,40.55,40.56,14600.0,33.9476,33.9727,33.9476,33.9559,14600.0
2014-02-27 12:45:00,40.55,40.57,40.52,40.53,11300.0,33.9476,33.9643,33.9225,33.9308,11300.0
2014-02-27 12:50:00,40.54,40.54,40.51,40.54,12400.0,33.9392,33.9392,33.9141,33.9392,12400.0
2014-02-27 12:55:00,40.53,40.58,40.53,40.57,18100.0,33.9308,33.9727,33.9308,33.9643,18100.0
2014-02-27 13:00:00,40.57,40.61,40.55,40.59,161100.0,33.9643,33.9978,33.9476,33.9811,161100.0
2014-02-27 13:05:00,40.58,40.59,40.48,40.5,24000.0,33.9727,33.9811,33.889,33.9057,24000.0
2014-02-27 13:10:00,40.5,40.5,40.44,40.45,23200.0,33.9057,33.9057,33.8555,33.8639,23200.0
2014-02-27 13:15:00,40.46,40.46,40.45,40.45,11600.0,33.8722,33.8722,33.8639,33.8639,11600.0
2014-02-27 13:20:00,40.45,40.5,40.44,40.49,12200.0,33.8639,33.9057,33.8555,33.8973,12200.0
2014-02-27 13:25:00,40.48,40.49,40.46,40.48,98700.0,33.889,33.8973,33.8722,33.889,98700.0
2014-02-27 13:30:00,40.48,40.49,40.46,40.48,9000.0,33.889,33.8973,33.8722,33.889,9000.0
2014-02-27 13:35:00,40.49,40.5,40.48,40.48,46700.0,33.8973,33.9057,33.889,33.889,46700.0
2014-02-27 13:40:00,40.48,40.49,40.44,40.44,13200.0,33.889,33.8973,33.8555,33.8555,13200.0
2014-02-27 13:45:00,40.44,40.45,40.43,40.44,20500.0,33.8555,33.8639,33.8471,33.8555,20500.0
2014-02-27 13:50:00,40.44,40.45,40.41,40.41,16800.0,33.8555,33.8639,33.8304,33.8304,16800.0
2014-02-27 13:55:00,40.41,40.43,40.41,40.43,15300.0,33.8304,33.8471,33.8304,33.8471,15300.0
2014-02-27 14:00:00,40.42,40.52,40.42,40.49,24300.0,33.8387,33.9225,33.8387,33.8973,24300.0
2014-02-27 14:05:00,40.5,40.55,40.5,40.55,8900.0,33.9057,33.9476,33.9057,33.9476,8900.0
2014-02-27 14:10:00,40.55,40.61,40.55,40.61,14300.0,33.9476,33.9978,33.9476,33.9978,14300.0
2014-02-27 14:15:00,40.61,40.61,40.58,40.6,18600.0,33.9978,33.9978,33.9727,33.9894,18600.0
2014-02-27 14:20:00,40.6,40.63,40.6,40.61,43900.0,33.9894,34.0145,33.9894,33.9978,43900.0
2014-02-27 14:25:00,40.6,40.63,40.59,40.6,40100.0,33.9894,34.0145,33.9811,33.9894,40100.0
2014-02-27 14:30:00,40.59,40.62,40.58,40.59,24100.0,33.9811,34.0062,33.9727,33.9811,24100.0
2014-02-27 14:35:00,40.6,40.6,40.55,40.55,24800.0,33.9894,33.9894,33.9476,33.9476,24800.0
2014-02-27 14:40:00,40.55,40.56,40.53,40.54,22200.0,33.9476,33.9559,33.9308,33.9392,22200.0
2014-02-27 14:45:00,40.54,40.55,40.5,40.51,28100.0,33.9392,33.9476,33.9057,33.9141,28100.0
2014-02-27 14:50:00,40.51,40.56,40.5,40.56,77700.0,33.9141,33.9559,33.9057,33.9559,77700.0
2014-02-27 14:55:00,40.56,40.58,40.55,40.57,30600.0,33.9559,33.9727,33.9476,33.9643,30600.0
2014-02-27 15:00:00,40.57,40.57,40.53,40.53,54000.0,33.9643,33.9643,33.9308,33.9308,54000.0
2014-02-27 15:05:00,40.54,40.54,40.51,40.51,38500.0,33.9392,33.9392,33.9141,33.9141,38500.0
2014-02-27 15:10:00,40.52,40.52,40.49,40.5,29500.0,33.9225,33.9225,33.8973,33.9057,29500.0
2014-02-27 15:15:00,40.5,40.5,40.47,40.47,89100.0,33.9057,33.9057,33.8806,33.8806,89100.0
2014-02-27 15:20:00,40.47,40.49,40.47,40.48,53300.0,33.8806,33.8973,33.8806,33.889,53300.0
2014-02-27 15:25:00,40.48,40.49,40.47,40.47,66700.0,33.889,33.8973,33.8806,33.8806,66700.0
2014-02-27 15:30:00,40.47,40.49,40.47,40.48,86100.0,33.8806,33.8973,33.8806,33.889,86100.0
2014-02-27 15:35:00,40.48,40.49,40.47,40.49,65100.0,33.889,33.8973,33.8806,33.8973,65100.0
2014-02-27 15:40:00,40.49,40.49,40.48,40.49,62000.0,33.8973,33.8973,33.889,33.8973,62000.0
2014-02-27 15:45:00,40.48,40.49,40.41,40.42,230700.0,33.889,33.8973,33.8304,33.8387,230700.0
2014-02-27 15:50:00,40.43,40.43,40.41,40.42,89800.0,33.8471,33.8471,33.8304,33.8387,89800.0
2014-02-27 15:55:00,40.42,40.49,40.42,40.46,532900.0,33.8387,33.8973,33.8387,33.8722,532900.0
2014-02-28 09:30:00,39.97,39.98,39.82,39.89,196000.0,33.462,33.4704,33.3364,33.395,196000.0
2014-02-28 09:35:00,39.9,39.95,39.8,39.89,140900.0,33.4034,33.4453,33.3197,33.395,140900.0
2014-02-28 09:40:00,39.89,39.91,39.81,39.83,93900.0,33.395,33.4118,33.3281,33.3448,93900.0
2014-02-28 09:45:00,39.8,39.83,39.72,39.8,208600.0,33.3197,33.3448,33.2527,33.3197,208600.0
2014-02-28 09:50:00,39.8,39.88,39.79,39.87,103600.0,33.3197,33.3867,33.3113,33.3783,103600.0
2014-02-28 09:55:00,39.87,39.96,39.86,39.89,81200.0,33.3783,33.4536,33.3699,33.395,81200.0
2014-02-28 10:00:00,39.88,39.96,39.88,39.92,262800.0,33.3867,33.4536,33.3867,33.4202,262800.0
2014-02-28 10:05:00,39.92,39.96,39.89,39.92,57900.0,33.4202,33.4536,33.395,33.4202,57900.0
2014-02-28 10:10:00,39.92,39.96,39.86,39.88,145500.0,33.4202,33.4536,33.3699,33.3867,145500.0
2014-02-28 10:15:00,39.89,39.9,39.68,39.76,208400.0,33.395,33.4034,33.2192,33.2862,208400.0
2014-02-28 10:20:00,39.75,39.78,39.65,39.77,200500.0,33.2778,33.3029,33.1941,33.2946,200500.0
2014-02-28 10:25:00,39.77,39.8,39.75,39.79,65900.0,33.2946,33.3197,33.2778,33.3113,65900.0
2014-02-28 10:30:00,39.8,39.83,39.75,39.77,75700.0,33.3197,33.3448,33.2778,33.2946,75700.0
2014-02-28 10:35:00,39.77,39.8,39.73,39.74,63400.0,33.2946,33.3197,33.2611,33.2695,63400.0
2014-02-28 10:40:00,39.74,39.79,39.71,39.75,84900.0,33.2695,33.3113,33.2443,33.2778,84900.0
2014-02-28 10:45:00,39.74,39.81,39.73,39.8,59200.0,33.2695,33.3281,33.2611,33.3197,59200.0
2014-02-28 10:50:00,39.79,39.8,39.76,39.78,59200.0,33.3113,33.3197,33.2862,33.3029,59200.0
2014-02-28 10:55:00,39.79,39.86,39.79,39.83,62000.0,33.3113,33.3699,33.3113,33.3448,62000.0
2014-02-28 11:00:00,39.82,39.86,39.79,39.79,47900.0,33.3364,33.3699,33.3113,33.3113,47900.0
2014-02-28 11:05:00,39.79,39.82,39.78,39.82,29600.0,33.3113,33.3364,33.3029,33.3364,29600.0
2014-02-28 11:10:00,39.82,39.85,39.79,39.79,32600.0,33.3364,33.3615,33.3113,33.3113,32600.0
2014-02-28 11:15:00,39.79,39.87,39.78,39.83,54600.0,33.3113,33.3783,33.3029,33.3448,54600.0
2014-02-28 11:20:00,39.83,39.89,39.82,39.84,50000.0,33.3448,33.395,33.3364,33.3532,50000.0
2014-02-28 11:25:00,39.84,39.88,39.81,39.82,36000.0,33.3532,33.3867,33.3281,33.3364,36000.0
2014-02-28 11:30:00,39.83,39.88,39.83,39.85,23300.0,33.3448,33.3867,33.3448,33.3615,23300.0
2014-02-28 11:35:00,39.86,39.91,39.86,39.9,36500.0,33.3699,33.4118,33.3699,33.4034,36500.0
2014-02-28 11:40:00,39.89,39.94,39.88,39.9,45400.0,33.395,33.4369,33.3867,33.4034,45400.0
2014-02-28 11:45:00,39.89,39.98,39.89,39.96,181300.0,33.395,33.4704,33.395,33.4536,181300.0
2014-02-28 11:50:00,39.95,39.98,39.94,39.96,23800.0,33.4453,33.4704,33.4369,33.4536,23800.0
2014-02-28 11:55:00,39.95,39.97,39.94,39.96,25800.0,33.4453,33.462,33.4369,33.4536,25800.0
2014-02-28 12:00:00,39.96,39.97,39.93,39.95,19300.0,33.4536,33.462,33.4285,33.4453,19300.0
2014-02-28 12:05:00,39.95,39.96,39.94,39.96,12900.0,33.4453,33.4536,33.4369,33.4536,12900.0
2014-02-28 12:10:00,39.96,39.96,39.93,39.96,29000.0,33.4536,33.4536,33.4285,33.4536,29000.0
2014-02-28 12:15:00,39.96,39.96,39.94,39.95,17200.0,33.4536,33.4536,33.4369,33.4453,17200.0
2014-02-28 12:20:00,39.95,39.96,39.94,39.96,11500.0,33.4453,33.4536,33.4369,33.4536,11500.0
2014-02-28 12:25:00,39.96,39.96,39.93,39.93,26100.0,33.4536,33.4536,33.4285,33.4285,26100.0
2014-02-28 12:30:00,39.93,39.93,39.9,39.91,12100.0,33.4285,33.4285,33.4034,33.4118,12100.0
2014-02-28 12:35:00,39.91,39.91,39.89,39.9,128800.0,33.4118,33.4118,33.395,33.4034,128800.0
2014-02-28 12:40:00,39.91,39.96,39.9,39.96,18800.0,33.4118,33.4536,33.4034,33.4536,18800.0
2014-02-28 12:45:00,39.95,39.96,39.94,39.95,25300.0,33.4453,33.4536,33.4369,33.4453,25300.0
2014-02-28 12:50:00,39.94,39.95,39.93,39.94,9700.0,33.4369,33.4453,33.4285,33.4369,9700.0
2014-02-28 12:55:00,39.95,39.96,39.95,39.96,13400.0,33.4453,33.4536,33.4453,33.4536,13400.0
2014-02-28 13:00:00,39.96,39.97,39.95,39.97,39300.0,33.4536,33.462,33.4453,33.462,39300.0
2014-02-28 13:05:00,39.97,39.98,39.96,39.97,22000.0,33.462,33.4704,33.4536,33.462,22000.0
2014-02-28 13:10:00,39.97,39.98,39.96,39.96,15700.0,33.462,33.4704,33.4536,33.4536,15700.0
2014-02-28 13:15:00,39.96,39.98,39.95,39.97,116600.0,33.4536,33.4704,33.4453,33.462,116600.0
2014-02-28 13:20:00,39.96,39.97,39.94,39.94,33500.0,33.4536,33.462,33.4369,33.4369,33500.0
2014-02-28 13:25:00,39.95,39.95,39.93,39.95,15300.0,33.4453,33.4453,33.4285,33.4453,15300.0
2014-02-28 13:30:00,39.94,39.96,39.94,39.96,17900.0,33.4369,33.4536,33.4369,33.4536,17900.0
2014-02-28 13:35:00,39.95,39.96,39.95,39.95,27100.0,33.4453,33.4536,33.4453,33.4453,27100.0
2014-02-28 13:40:00,39.96,39.96,39.94,39.95,14400.0,33.4536,33.4536,33.4369,33.4453,14400.0
2014-02-28 13:45:00,39.94,39.95,39.89,39.93,29700.0,33.4369,33.4453,33.395,33.4285,29700.0
2014-02-28 13:50:00,39.93,39.93,39.88,39.89,20000.0,33.4285,33.4285,33.3867,33.395,20000.0
2014-02-28 13:55:00,39.89,39.89,39.88,39.88,21800.0,33.395,33.395,33.3867,33.3867,21800.0
2014-02-28 14:00:00,39.88,39.88,39.81,39.84,24700.0,33.3867,33.3867,33.3281,33.3532,24700.0
2014-02-28 14:05:00,39.84,39.84,39.83,39.84,9300.0,33.3532,33.3532,33.3448,33.3532,9300.0
2014-02-28 14:10:00,39.84,39.87,39.83,39.87,18300.0,33.3532,33.3783,33.3448,33.3783,18300.0
2014-02-28 14:15:00,39.87,39.91,39.87,39.9,29000.0,33.3783,33.4118,33.3783,33.4034,29000.0
2014-02-28 14:20:00,39.9,39.9,39.89,39.9,13700.0,33.4034,33.4034,33.395,33.4034,13700.0
2014-02-28 14:25:00,39.9,39.9,39.86,39.88,43700.0,33.4034,33.4034,33.3699,33.3867,43700.0
2014-02-28 14:30:00,39.88,39.91,39.87,39.91,77300.0,33.3867,33.4118,33.3783,33.4118,77300.0
2014-02-28 14:35:00,39.91,39.91,39.89,39.9,41800.0,33.4118,33.4118,33.395,33.4034,41800.0
2014-02-28 14:40:00,39.9,39.92,39.89,39.9,32400.0,33.4034,33.4202,33.395,33.4034,32400.0
2014-02-28 14:45:00,39.9,39.9,39.85,39.86,41000.0,33.4034,33.4034,33.3615,33.3699,41000.0
2014-02-28 14:50:00,39.86,39.89,39.85,39.87,60400.0,33.3699,33.395,33.3615,33.3783,60400.0
2014-02-28 14:55:00,39.87,39.88,39.84,39.85,71300.0,33.3783,33.3867,33.3532,33.3615,71300.0
2014-02-28 15:00:00,39.86,39.88,39.77,39.79,121600.0,33.3699,33.3867,33.2946,33.3113,121600.0
2014-02-28 15:05:00,39.8,39.81,39.71,39.71,52100.0,33.3197,33.3281,33.2443,33.2443,52100.0
2014-02-28 15:10:00,39.71,39.71,39.58,39.61,103700.0,33.2443,33.2443,33.1355,33.1606,103700.0
2014-02-28 15:15:00,39.61,39.63,39.56,39.56,114400.0,33.1606,33.1774,33.1188,33.1188,114400.0
2014-02-28 15:20:00,39.57,39.65,39.57,39.65,59300.0,33.1271,33.1941,33.1271,33.1941,59300.0
2014-02-28 15:25:00,39.65,39.71,39.63,39.69,55600.0,33.1941,33.2443,33.1774,33.2276,55600.0
2014-02-28 15:30:00,39.69,39.74,39.68,39.71,61600.0,33.2276,33.2695,33.2192,33.2443,61600.0
2014-02-28 15:35:00,39.71,39.72,39.68,39.69,78800.0,33.2443,33.2527,33.2192,33.2276,78800.0
2014-02-28 15:40:00,39.69,39.8,39.69,39.79,87800.0,33.2276,33.3197,33.2276,33.3113,87800.0
2014-02-28 15:45:00,39.79,39.79,39.7,39.7,115300.0,33.3113,33.3113,33.236,33.236,115300.0
2014-02-28 15:50:00,39.7,39.72,39.67,39.71,138800.0,33.236,33.2527,33.2109,33.2443,138800.0
2014-02-28 15:55:00,39.71,39.74,39.64,39.67,553500.0,33.2443,33.2695,33.1857,33.2109,553500.0
2014-03-03 09:30:00,38.68,38.85,38.68,38.78,172900.0,32.3821,32.5244,32.3821,32.4658,172900.0
2014-03-03 09:35:00,38.77,38.9,38.76,38.88,52800.0,32.4574,32.5662,32.449,32.5495,52800.0
2014-03-03 09:40:00,38.88,39.06,38.88,38.97,86000.0,32.5495,32.7002,32.5495,32.6248,86000.0
2014-03-03 09:45:00,38.97,38.98,38.88,38.89,52300.0,32.6248,32.6332,32.5495,32.5579,52300.0
2014-03-03 09:50:00,38.89,38.89,38.79,38.8,54400.0,32.5579,32.5579,32.4741,32.4825,54400.0
2014-03-03 09:55:00,38.8,38.8,38.68,38.75,44400.0,32.4825,32.4825,32.3821,32.4407,44400.0
2014-03-03 10:00:00,38.76,38.83,38.75,38.78,66500.0,32.449,32.5076,32.4407,32.4658,66500.0
2014-03-03 10:05:00,38.78,38.8,38.73,38.76,78700.0,32.4658,32.4825,32.4239,32.449,78700.0
2014-03-03 10:10:00,38.75,38.77,38.68,38.73,90200.0,32.4407,32.4574,32.3821,32.4239,90200.0
2014-03-03 10:15:00,38.73,38.75,38.68,38.71,117400.0,32.4239,32.4407,32.3821,32.4072,117400.0
2014-03-03 10:20:00,38.7,38.75,38.69,38.74,79400.0,32.3988,32.4407,32.3904,32.4323,79400.0
2014-03-03 10:25:00,38.74,38.9,38.74,38.87,70900.0,32.4323,32.5662,32.4323,32.5411,70900.0
2014-03-03 10:30:00,38.88,38.89,38.82,38.85,97700.0,32.5495,32.5579,32.4993,32.5244,97700.0
2014-03-03 10:35:00,38.86,38.94,38.85,38.91,65800.0,32.5327,32.5997,32.5244,32.5746,65800.0
2014-03-03 10:40:00,38.92,38.96,38.91,38.95,33500.0,32.583,32.6165,32.5746,32.6081,33500.0
2014-03-03 10:45:00,38.95,38.95,38.89,38.95,40200.0,32.6081,32.6081,32.5579,32.6081,40200.0
2014-03-03 10:50:00,38.95,38.99,38.94,38.94,30300.0,32.6081,32.6416,32.5997,32.5997,30300.0
2014-03-03 10:55:00,38.95,39.0,38.95,38.98,33900.0,32.6081,32.6499,32.6081,32.6332,33900.0
2014-03-03 11:00:00,38.99,39.0,38.95,38.96,39200.0,32.6416,32.6499,32.6081,32.6165,39200.0
2014-03-03 11:05:00,38.96,38.96,38.88,38.91,59400.0,32.6165,32.6165,32.5495,32.5746,59400.0
2014-03-03 11:10:00,38.91,38.91,38.86,38.9,42100.0,32.5746,32.5746,32.5327,32.5662,42100.0
2014-03-03 11:15:00,38.89,38.93,38.87,38.88,44800.0,32.5579,32.5913,32.5411,32.5495,44800.0
2014-03-03 11:20:00,38.88,38.91,38.87,38.9,14300.0,32.5495,32.5746,32.5411,32.5662,14300.0
2014-03-03 11:25:00,38.9,38.91,38.86,38.86,54600.0,32.5662,32.5746,32.5327,32.5327,54600.0
2014-03-03 11:30:00,38.86,38.86,38.77,38.77,42000.0,32.5327,32.5327,32.4574,32.4574,42000.0
2014-03-03 11:35:00,38.78,38.82,38.78,38.8,37600.0,32.4658,32.4993,32.4658,32.4825,37600.0
2014-03-03 11:40:00,38.8,38.86,38.79,38.81,69400.0,32.4825,32.5327,32.4741,32.4909,69400.0
2014-03-03 11:45:00,38.82,38.86,38.81,38.85,67100.0,32.4993,32.5327,32.4909,32.5244,67100.0
2014-03-03 11:50:00,38.84,38.86,38.83,38.84,33700.0,32.516,32.5327,32.5076,32.516,33700.0
2014-03-03 11:55:00,38.84,38.85,38.73,38.74,25400.0,32.516,32.5244,32.4239,32.4323,25400.0
2014-03-03 12:00:00,38.73,38.73,38.65,38.66,24500.0,32.4239,32.4239,32.3569,32.3653,24500.0
2014-03-03 12:05:00,38.66,38.68,38.61,38.62,17600.0,32.3653,32.3821,32.3234,32.3318,17600.0
2014-03-03 12:10:00,38.62,38.73,38.57,38.72,30900.0,32.3318,32.4239,32.29,32.4155,30900.0
2014-03-03 12:15:00,38.7,38.7,38.64,38.64,15800.0,32.3988,32.3988,32.3486,32.3486,15800.0
2014-03-03 12:20:00,38.64,38.71,38.64,38.69,17000.0,32.3486,32.4072,32.3486,32.3904,17000.0
2014-03-03 12:25:00,38.7,38.71,38.67,38.67,15300.0,32.3988,32.4072,32.3737,32.3737,15300.0
2014-03-03 12:30:00,38.67,38.67,38.62,38.64,19200.0,32.3737,32.3737,32.3318,32.3486,19200.0
2014-03-03 12:35:00,38.65,38.7,38.65,38.67,13000.0,32.3569,32.3988,32.3569,32.3737,13000.0
2014-03-03 12:40:00,38.68,38.68,38.62,38.63,11200.0,32.3821,32.3821,32.3318,32.3402,11200.0
2014-03-03 12:45:00,38.64,38.65,38.6,38.62,19100.0,32.3486,32.3569,32.3151,32.3318,19100.0
2014-03-03 12:50:00,38.63,38.64,38.62,38.62,12100.0,32.3402,32.3486,32.3318,32.3318,12100.0
2014-03-03 12:55:00,38.61,38.64,38.61,38.63,11600.0,32.3234,32.3486,32.3234,32.3402,11600.0
2014-03-03 13:00:00,38.64,38.74,38.64,38.74,17000.0,32.3486,32.4323,32.3486,32.4323,17000.0
2014-03-03 13:05:00,38.74,38.74,38.71,38.73,12500.0,32.4323,32.4323,32.4072,32.4239,12500.0
2014-03-03 13:10:00,38.73,38.75,38.72,38.75,16000.0,32.4239,32.4407,32.4155,32.4407,16000.0
2014-03-03 13:15:00,38.75,38.76,38.74,38.75,8600.0,32.4407,32.449,32.4323,32.4407,8600.0
2014-03-03 13:20:00,38.76,38.77,38.75,38.76,18600.0,32.449,32.4574,32.4407,32.449,18600.0
2014-03-03 13:25:00,38.76,38.76,38.71,38.71,36100.0,32.449,32.449,32.4072,32.4072,36100.0
2014-03-03 13:30:00,38.72,38.72,38.68,38.69,29000.0,32.4155,32.4155,32.3821,32.3904,29000.0
2014-03-03 13:35:00,38.69,38.7,38.69,38.7,8800.0,32.3904,32.3988,32.3904,32.3988,8800.0
2014-03-03 13:40:00,38.7,38.71,38.68,38.71,29900.0,32.3988,32.4072,32.3821,32.4072,29900.0
2014-03-03 13:45:00,38.7,38.7,38.66,38.68,8600.0,32.3988,32.3988,32.3653,32.3821,8600.0
2014-03-03 13:50:00,38.67,38.69,38.67,38.69,7600.0,32.3737,32.3904,32.3737,32.3904,7600.0
2014-03-03 13:55:00,38.7,38.73,38.68,38.68,64300.0,32.3988,32.4239,32.3821,32.3821,64300.0
2014-03-03 14:00:00,38.69,38.72,38.66,38.69,84900.0,32.3904,32.4155,32.3653,32.3904,84900.0
2014-03-03 14:05:00,38.68,38.69,38.65,38.67,42300.0,32.3821,32.3904,32.3569,32.3737,42300.0
2014-03-03 14:10:00,38.68,38.71,38.67,38.7,43100.0,32.3821,32.4072,32.3737,32.3988,43100.0
2014-03-03 14:15:00,38.7,38.71,38.67,38.67,27300.0,32.3988,32.4072,32.3737,32.3737,27300.0
2014-03-03 14:20:00,38.66,38.69,38.64,38.67,33400.0,32.3653,32.3904,32.3486,32.3737,33400.0
2014-03-03 14:25:00,38.66,38.68,38.64,38.64,37000.0,32.3653,32.3821,32.3486,32.3486,37000.0
2014-03-03 14:30:00,38.64,38.64,38.6,38.61,60800.0,32.3486,32.3486,32.3151,32.3234,60800.0
2014-03-03 14:35:00,38.61,38.62,38.59,38.62,45500.0,32.3234,32.3318,32.3067,32.3318,45500.0
2014-03-03 14:40:00,38.62,38.62,38.61,38.62,22700.0,32.3318,32.3318,32.3234,32.3318,22700.0
2014-03-03 14:45:00,38.61,38.63,38.59,38.61,60400.0,32.3234,32.3402,32.3067,32.3234,60400.0
2014-03-03 14:50:00,38.61,38.67,38.61,38.66,61900.0,32.3234,32.3737,32.3234,32.3653,61900.0
2014-03-03 14:55:00,38.66,38.66,38.63,38.63,28600.0,32.3653,32.3653,32.3402,32.3402,28600.0
2014-03-03 15:00:00,38.63,38.63,38.59,38.59,24300.0,32.3402,32.3402,32.3067,32.3067,24300.0
2014-03-03 15:05:00,38.59,38.62,38.56,38.61,54400.0,32.3067,32.3318,32.2816,32.3234,54400.0
2014-03-03 15:10:00,38.61,38.62,38.58,38.59,48200.0,32.3234,32.3318,32.2983,32.3067,48200.0
2014-03-03 15:15:00,38.6,38.6,38.57,38.6,27400.0,32.3151,32.3151,32.29,32.3151,27400.0
2014-03-03 15:20:00,38.6,38.61,38.55,38.55,26700.0,32.3151,32.3234,32.2732,32.2732,26700.0
2014-03-03 15:25:00,38.56,38.57,38.5,38.55,82900.0,32.2816,32.29,32.2314,32.2732,82900.0
2014-03-03 15:30:00,38.55,38.56,38.52,38.52,38200.0,32.2732,32.2816,32.2481,32.2481,38200.0
2014-03-03 15:35:00,38.53,38.57,38.52,38.53,38900.0,32.2565,32.29,32.2481,32.2565,38900.0
2014-03-03 15:40:00,38.54,38.59,38.52,38.58,71300.0,32.2648,32.3067,32.2481,32.2983,71300.0
2014-03-03 15:45:00,38.58,38.6,38.56,38.57,142100.0,32.2983,32.3151,32.2816,32.29,142100.0
2014-03-03 15:50:00,38.57,38.58,38.51,38.51,234000.0,32.29,32.2983,32.2397,32.2397,234000.0
2014-03-03 15:55:00,38.51,38.54,38.5,38.52,167100.0,32.2397,32.2648,32.2314,32.2481,167100.0
2014-03-04 09:30:00,39.15,39.2,39.12,39.16,89700.0,32.7755,32.8174,32.7504,32.7839,89700.0
2014-03-04 09:35:00,39.16,39.18,39.05,39.08,36400.0,32.7839,32.8006,32.6918,32.7169,36400.0
2014-03-04 09:40:00,39.08,39.09,38.97,39.06,68500.0,32.7169,32.7253,32.6248,32.7002,68500.0
2014-03-04 09:45:00,39.06,39.1,39.03,39.09,29700.0,32.7002,32.7337,32.6751,32.7253,29700.0
2014-03-04 09:50:00,39.1,39.2,39.08,39.2,52000.0,32.7337,32.8174,32.7169,32.8174,52000.0
2014-03-04 09:55:00,39.19,39.32,39.19,39.32,48300.0,32.809,32.9178,32.809,32.9178,48300.0
2014-03-04 10:00:00,39.32,39.34,39.21,39.21,107500.0,32.9178,32.9346,32.8258,32.8258,107500.0
2014-03-04 10:05:00,39.21,39.28,39.2,39.27,28800.0,32.8258,32.8844,32.8174,32.876,28800.0
2014-03-04 10:10:00,39.27,39.36,39.27,39.35,25900.0,32.876,32.9513,32.876,32.943,25900.0
2014-03-04 10:15:00,39.36,39.39,39.31,39.35,27300.0,32.9513,32.9764,32.9095,32.943,27300.0
2014-03-04 10:20:00,39.35,39.38,39.32,39.32,21700.0,32.943,32.9681,32.9178,32.9178,21700.0
2014-03-04 10:25:00,39.31,39.38,39.3,39.38,28900.0,32.9095,32.9681,32.9011,32.9681,28900.0
2014-03-04 10:30:00,39.38,39.41,39.37,39.4,30500.0,32.9681,32.9932,32.9597,32.9848,30500.0
2014-03-04 10:35:00,39.41,39.44,39.4,39.43,26100.0,32.9932,33.0183,32.9848,33.0099,26100.0
2014-03-04 10:40:00,39.44,39.47,39.42,39.42,26600.0,33.0183,33.0434,33.0016,33.0016,26600.0
2014-03-04 10:45:00,39.43,39.46,39.43,39.45,19700.0,33.0099,33.035,33.0099,33.0267,19700.0
2014-03-04 10:50:00,39.45,39.48,39.44,39.48,15400.0,33.0267,33.0518,33.0183,33.0518,15400.0
2014-03-04 10:55:00,39.48,39.49,39.46,39.48,27200.0,33.0518,33.0602,33.035,33.0518,27200.0
2014-03-04 11:00:00,39.47,39.48,39.46,39.47,18800.0,33.0434,33.0518,33.035,33.0434,18800.0
2014-03-04 11:05:00,39.48,39.5,39.43,39.43,27200.0,33.0518,33.0685,33.0099,33.0099,27200.0
2014-03-04 11:10:00,39.43,39.43,39.39,39.4,23400.0,33.0099,33.0099,32.9764,32.9848,23400.0
2014-03-04 11:15:00,39.41,39.41,39.37,39.4,17300.0,32.9932,32.9932,32.9597,32.9848,17300.0
2014-03-04 11:20:00,39.4,39.4,39.31,39.32,21500.0,32.9848,32.9848,32.9095,32.9178,21500.0
2014-03-04 11:25:00,39.32,39.34,39.29,39.33,27200.0,32.9178,32.9346,32.8927,32.9262,27200.0
2014-03-04 11:30:00,39.33,39.34,39.33,39.33,13900.0,32.9262,32.9346,32.9262,32.9262,13900.0
2014-03-04 11:35:00,39.33,39.38,39.33,39.36,30300.0,32.9262,32.9681,32.9262,32.9513,30300.0
2014-03-04 11:40:00,39.37,39.37,39.36,39.36,4800.0,32.9597,32.9597,32.9513,32.9513,4800.0
2014-03-04 11:45:00,39.37,39.4,39.36,39.4,19300.0,32.9597,32.9848,32.9513,32.9848,19300.0
2014-03-04 11:50:00,39.4,39.42,39.4,39.42,10100.0,32.9848,33.0016,32.9848,33.0016,10100.0
2014-03-04 11:55:00,39.42,39.43,39.41,39.41,14400.0,33.0016,33.0099,32.9932,32.9932,14400.0
2014-03-04 12:00:00,39.41,39.44,39.41,39.44,17500.0,32.9932,33.0183,32.9932,33.0183,17500.0
2014-03-04 12:05:00,39.44,39.46,39.43,39.46,12000.0,33.0183,33.035,33.0099,33.035,12000.0
2014-03-04 12:10:00,39.46,39.48,39.46,39.48,12200.0,33.035,33.0518,33.035,33.0518,12200.0
2014-03-04 12:15:00,39.48,39.49,39.44,39.48,44000.0,33.0518,33.0602,33.0183,33.0518,44000.0
2014-03-04 12:20:00,39.48,39.49,39.47,39.48,16300.0,33.0518,33.0602,33.0434,33.0518,16300.0
2014-03-04 12:25:00,39.47,39.5,39.47,39.49,7900.0,33.0434,33.0685,33.0434,33.0602,7900.0
2014-03-04 12:30:00,39.49,39.5,39.46,39.48,20000.0,33.0602,33.0685,33.035,33.0518,20000.0
2014-03-04 12:35:00,39.48,39.5,39.46,39.48,15700.0,33.0518,33.0685,33.035,33.0518,15700.0
2014-03-04 12:40:00,39.49,39.5,39.46,39.48,12200.0,33.0602,33.0685,33.035,33.0518,12200.0
2014-03-04 12:45:00,39.48,39.5,39.48,39.5,10300.0,33.0518,33.0685,33.0518,33.0685,10300.0
2014-03-04 12:50:00,39.5,39.53,39.48,39.48,29500.0,33.0685,33.0937,33.0518,33.0518,29500.0
2014-03-04 12:55:00,39.48,39.5,39.48,39.5,9700.0,33.0518,33.0685,33.0518,33.0685,9700.0
2014-03-04 13:00:00,39.5,39.53,39.5,39.52,17100.0,33.0685,33.0937,33.0685,33.0853,17100.0
2014-03-04 13:05:00,39.52,39.52,39.45,39.46,14200.0,33.0853,33.0853,33.0267,33.035,14200.0
2014-03-04 13:10:00,39.46,39.5,39.46,39.5,15500.0,33.035,33.0685,33.035,33.0685,15500.0
2014-03-04 13:15:00,39.49,39.51,39.45,39.48,39600.0,33.0602,33.0769,33.0267,33.0518,39600.0
2014-03-04 13:20:00,39.48,39.48,39.44,39.44,13700.0,33.0518,33.0518,33.0183,33.0183,13700.0
2014-03-04 13:25:00,39.44,39.48,39.43,39.47,15900.0,33.0183,33.0518,33.0099,33.0434,15900.0
2014-03-04 13:30:00,39.48,39.48,39.46,39.47,15600.0,33.0518,33.0518,33.035,33.0434,15600.0
2014-03-04 13:35:00,39.46,39.48,39.45,39.48,14000.0,33.035,33.0518,33.0267,33.0518,14000.0
2014-03-04 13:40:00,39.48,39.5,39.44,39.45,28500.0,33.0518,33.0685,33.0183,33.0267,28500.0
2014-03-04 13:45:00,39.44,39.47,39.38,39.38,32700.0,33.0183,33.0434,32.9681,32.9681,32700.0
2014-03-04 13:50:00,39.38,39.4,39.32,39.36,65200.0,32.9681,32.9848,32.9178,32.9513,65200.0
2014-03-04 13:55:00,39.36,39.43,39.36,39.42,27600.0,32.9513,33.0099,32.9513,33.0016,27600.0
2014-03-04 14:00:00,39.42,39.43,39.38,39.43,41800.0,33.0016,33.0099,32.9681,33.0099,41800.0
2014-03-04 14:05:00,39.43,39.43,39.38,39.43,33000.0,33.0099,33.0099,32.9681,33.0099,33000.0
2014-03-04 14:10:00,39.43,39.48,39.41,39.47,41100.0,33.0099,33.0518,32.9932,33.0434,41100.0
2014-03-04 14:15:00,39.47,39.48,39.43,39.44,19900.0,33.0434,33.0518,33.0099,33.0183,19900.0
2014-03-04 14:20:00,39.45,39.51,39.44,39.5,37900.0,33.0267,33.0769,33.0183,33.0685,37900.0
2014-03-04 14:25:00,39.5,39.51,39.49,39.51,8700.0,33.0685,33.0769,33.0602,33.0769,8700.0
2014-03-04 14:30:00,39.51,39.55,39.51,39.51,38400.0,33.0769,33.1104,33.0769,33.0769,38400.0
2014-03-04 14:35:00,39.51,39.52,39.48,39.48,23800.0,33.0769,33.0853,33.0518,33.0518,23800.0
2014-03-04 14:40:00,39.48,39.53,39.48,39.52,38100.0,33.0518,33.0937,33.0518,33.0853,38100.0
2014-03-04 14:45:00,39.53,39.58,39.52,39.54,71700.0,33.0937,33.1355,33.0853,33.102,71700.0
2014-03-04 14:50:00,39.54,39.55,39.5,39.5,23700.0,33.102,33.1104,33.0685,33.0685,23700.0
2014-03-04 14:55:00,39.51,39.53,39.47,39.5,47000.0,33.0769,33.0937,33.0434,33.0685,47000.0
2014-03-04 15:00:00,39.5,39.52,39.46,39.49,73900.0,33.0685,33.0853,33.035,33.0602,73900.0
2014-03-04 15:05:00,39.49,39.49,39.45,39.45,19000.0,33.0602,33.0602,33.0267,33.0267,19000.0
2014-03-04 15:10:00,39.45,39.54,39.44,39.52,53300.0,33.0267,33.102,33.0183,33.0853,53300.0
2014-03-04 15:15:00,39.52,39.57,39.52,39.55,39500.0,33.0853,33.1271,33.0853,33.1104,39500.0
2014-03-04 15:20:00,39.56,39.56,39.55,39.55,18700.0,33.1188,33.1188,33.1104,33.1104,18700.0
2014-03-04 15:25:00,39.56,39.57,39.54,39.55,54400.0,33.1188,33.1271,33.102,33.1104,54400.0
2014-03-04 15:30:00,39.55,39.55,39.52,39.54,29700.0,33.1104,33.1104,33.0853,33.102,29700.0
2014-03-04 15:35:00,39.54,39.59,39.54,39.56,75800.0,33.102,33.1439,33.102,33.1188,75800.0
2014-03-04 15:40:00,39.57,39.66,39.55,39.66,89900.0,33.1271,33.2025,33.1104,33.2025,89900.0
2014-03-04 15:45:00,39.66,39.66,39.59,39.59,65900.0,33.2025,33.2025,33.1439,33.1439,65900.0
2014-03-04 15:50:00,39.59,39.62,39.58,39.62,105700.0,33.1439,33.169,33.1355,33.169,105700.0
2014-03-04 15:55:00,39.62,39.64,39.6,39.61,270900.0,33.169,33.1857,33.1523,33.1606,270900.0
2014-03-05 09:30:00,39.26,39.37,39.26,39.32,98400.0,32.8676,32.9597,32.8676,32.9178,98400.0
2014-03-05 09:35:00,39.32,39.32,39.19,39.25,84200.0,32.9178,32.9178,32.809,32.8592,84200.0
2014-03-05 09:40:00,39.24,39.24,39.12,39.13,64200.0,32.8509,32.8509,32.7504,32.7588,64200.0
2014-03-05 09:45:00,39.12,39.14,39.04,39.13,84000.0,32.7504,32.7672,32.6834,32.7588,84000.0
2014-03-05 09:50:00,39.13,39.2,39.12,39.19,34000.0,32.7588,32.8174,32.7504,32.809,34000.0
2014-03-05 09:55:00,39.19,39.25,39.18,39.25,58100.0,32.809,32.8592,32.8006,32.8592,58100.0
2014-03-05 10:00:00,39.26,39.27,39.23,39.26,26700.0,32.8676,32.876,32.8425,32.8676,26700.0
2014-03-05 10:05:00,39.26,39.31,39.26,39.3,31900.0,32.8676,32.9095,32.8676,32.9011,31900.0
2014-03-05 10:10:00,39.31,39.32,39.25,39.29,29200.0,32.9095,32.9178,32.8592,32.8927,29200.0
2014-03-05 10:15:00,39.29,39.29,39.23,39.24,28400.0,32.8927,32.8927,32.8425,32.8509,28400.0
2014-03-05 10:20:00,39.24,39.25,39.21,39.23,32800.0,32.8509,32.8592,32.8258,32.8425,32800.0
2014-03-05 10:25:00,39.23,39.25,39.21,39.23,21700.0,32.8425,32.8592,32.8258,32.8425,21700.0
2014-03-05 10:30:00,39.22,39.23,39.18,39.19,22800.0,32.8341,32.8425,32.8006,32.809,22800.0
2014-03-05 10:35:00,39.18,39.18,39.15,39.15,20100.0,32.8006,32.8006,32.7755,32.7755,20100.0
2014-03-05 10:40:00,39.15,39.17,39.14,39.14,139200.0,32.7755,32.7923,32.7672,32.7672,139200.0
2014-03-05 10:45:00,39.14,39.15,39.07,39.07,54900.0,32.7672,32.7755,32.7086,32.7086,54900.0
2014-03-05 10:50:00,39.07,39.08,38.99,38.99,49800.0,32.7086,32.7169,32.6416,32.6416,49800.0
2014-03-05 10:55:00,39.0,39.01,39.0,39.0,16100.0,32.6499,32.6583,32.6499,32.6499,16100.0
2014-03-05 11:00:00,39.01,39.09,39.01,39.09,77800.0,32.6583,32.7253,32.6583,32.7253,77800.0
2014-03-05 11:05:00,39.09,39.12,39.05,39.06,70000.0,32.7253,32.7504,32.6918,32.7002,70000.0
2014-03-05 11:10:00,39.06,39.08,39.06,39.08,21700.0,32.7002,32.7169,32.7002,32.7169,21700.0
2014-03-05 11:15:00,39.08,39.09,39.06,39.07,28600.0,32.7169,32.7253,32.7002,32.7086,28600.0
2014-03-05 11:20:00,39.07,39.08,39.01,39.03,45700.0,32.7086,32.7169,32.6583,32.6751,45700.0
2014-03-05 11:25:00,39.02,39.03,38.95,38.97,40500.0,32.6667,32.6751,32.6081,32.6248,40500.0
2014-03-05 11:30:00,38.97,39.0,38.95,38.99,31600.0,32.6248,32.6499,32.6081,32.6416,31600.0
2014-03-05 11:35:00,38.98,39.02,38.98,39.02,17500.0,32.6332,32.6667,32.6332,32.6667,17500.0
2014-03-05 11:40:00,39.02,39.04,38.99,39.01,31700.0,32.6667,32.6834,32.6416,32.6583,31700.0
2014-03-05 11:45:00,39.01,39.04,39.01,39.02,9500.0,32.6583,32.6834,32.6583,32.6667,9500.0
2014-03-05 11:50:00,39.02,39.09,39.01,39.05,35800.0,32.6667,32.7253,32.6583,32.6918,35800.0
2014-03-05 11:55:00,39.06,39.06,39.05,39.05,2300.0,32.7002,32.7002,32.6918,32.6918,2300.0
2014-03-05 12:00:00,39.06,39.06,39.03,39.03,10900.0,32.7002,32.7002,32.6751,32.6751,10900.0
2014-03-05 12:05:00,39.03,39.04,39.0,39.0,9700.0,32.6751,32.6834,32.6499,32.6499,9700.0
2014-03-05 12:10:00,39.01,39.02,38.99,39.02,20000.0,32.6583,32.6667,32.6416,32.6667,20000.0
2014-03-05 12:15:00,39.01,39.02,39.0,39.0,7700.0,32.6583,32.6667,32.6499,32.6499,7700.0
2014-03-05 12:20:00,39.01,39.05,39.0,39.05,21100.0,32.6583,32.6918,32.6499,32.6918,21100.0
2014-03-05 12:25:00,39.05,39.05,39.03,39.03,9600.0,32.6918,32.6918,32.6751,32.6751,9600.0
2014-03-05 12:30:00,39.04,39.04,39.03,39.04,3500.0,32.6834,32.6834,32.6751,32.6834,3500.0
2014-03-05 12:35:00,39.04,39.07,39.04,39.07,15800.0,32.6834,32.7086,32.6834,32.7086,15800.0
2014-03-05 12:40:00,39.07,39.09,39.06,39.08,15900.0,32.7086,32.7253,32.7002,32.7169,15900.0
2014-03-05 12:45:00,39.09,39.11,39.08,39.11,11400.0,32.7253,32.742,32.7169,32.742,11400.0
2014-03-05 12:50:00,39.11,39.13,39.09,39.12,35500.0,32.742,32.7588,32.7253,32.7504,35500.0
2014-03-05 12:55:00,39.12,39.14,39.12,39.14,8100.0,32.7504,32.7672,32.7504,32.7672,8100.0
2014-03-05 13:00:00,39.14,39.16,39.14,39.15,31700.0,32.7672,32.7839,32.7672,32.7755,31700.0
2014-03-05 13:05:00,39.15,39.15,39.14,39.15,9600.0,32.7755,32.7755,32.7672,32.7755,9600.0
2014-03-05 13:10:00,39.15,39.15,39.14,39.15,13700.0,32.7755,32.7755,32.7672,32.7755,13700.0
2014-03-05 13:15:00,39.15,39.19,39.14,39.19,36700.0,32.7755,32.809,32.7672,32.809,36700.0
2014-03-05 13:20:00,39.19,39.19,39.18,39.19,13200.0,32.809,32.809,32.8006,32.809,13200.0
2014-03-05 13:25:00,39.19,39.22,39.18,39.18,49800.0,32.809,32.8341,32.8006,32.8006,49800.0
2014-03-05 13:30:00,39.18,39.21,39.17,39.21,19700.0,32.8006,32.8258,32.7923,32.8258,19700.0
2014-03-05 13:35:00,39.21,39.21,39.19,39.2,34400.0,32.8258,32.8258,32.809,32.8174,34400.0
2014-03-05 13:40:00,39.2,39.21,39.2,39.2,10000.0,32.8174,32.8258,32.8174,32.8174,10000.0
2014-03-05 13:45:00,39.21,39.22,39.19,39.2,30900.0,32.8258,32.8341,32.809,32.8174,30900.0
2014-03-05 13:50:00,39.2,39.21,39.19,39.21,19700.0,32.8174,32.8258,32.809,32.8258,19700.0
2014-03-05 13:55:00,39.2,39.21,39.19,39.2,18600.0,32.8174,32.8258,32.809,32.8174,18600.0
2014-03-05 14:00:00,39.19,39.23,39.19,39.22,32400.0,32.809,32.8425,32.809,32.8341,32400.0
2014-03-05 14:05:00,39.22,39.26,39.21,39.25,20100.0,32.8341,32.8676,32.8258,32.8592,20100.0
2014-03-05 14:10:00,39.25,39.26,39.23,39.23,23500.0,32.8592,32.8676,32.8425,32.8425,23500.0
2014-03-05 14:15:00,39.23,39.24,39.22,39.22,10100.0,32.8425,32.8509,32.8341,32.8341,10100.0
2014-03-05 14:20:00,39.22,39.23,39.22,39.22,17000.0,32.8341,32.8425,32.8341,32.8341,17000.0
2014-03-05 14:25:00,39.22,39.26,39.22,39.24,26500.0,32.8341,32.8676,32.8341,32.8509,26500.0
2014-03-05 14:30:00,39.24,39.25,39.23,39.23,13600.0,32.8509,32.8592,32.8425,32.8425,13600.0
2014-03-05 14:35:00,39.23,39.24,39.23,39.23,12400.0,32.8425,32.8509,32.8425,32.8425,12400.0
2014-03-05 14:40:00,39.23,39.24,39.22,39.22,31200.0,32.8425,32.8509,32.8341,32.8341,31200.0
2014-03-05 14:45:00,39.23,39.23,39.22,39.23,11700.0,32.8425,32.8425,32.8341,32.8425,11700.0
2014-03-05 14:50:00,39.23,39.25,39.22,39.24,33300.0,32.8425,32.8592,32.8341,32.8509,33300.0
2014-03-05 14:55:00,39.24,39.25,39.24,39.25,17400.0,32.8509,32.8592,32.8509,32.8592,17400.0
2014-03-05 15:00:00,39.25,39.25,39.2,39.2,48600.0,32.8592,32.8592,32.8174,32.8174,48600.0
2014-03-05 15:05:00,39.21,39.21,39.17,39.18,30800.0,32.8258,32.8258,32.7923,32.8006,30800.0
2014-03-05 15:10:00,39.17,39.19,39.16,39.19,76900.0,32.7923,32.809,32.7839,32.809,76900.0
2014-03-05 15:15:00,39.19,39.2,39.18,39.2,27600.0,32.809,32.8174,32.8006,32.8174,27600.0
2014-03-05 15:20:00,39.2,39.24,39.2,39.24,23500.0,32.8174,32.8509,32.8174,32.8509,23500.0
2014-03-05 15:25:00,39.23,39.24,39.23,39.23,43300.0,32.8425,32.8509,32.8425,32.8425,43300.0
2014-03-05 15:30:00,39.23,39.27,39.23,39.27,40200.0,32.8425,32.876,32.8425,32.876,40200.0
2014-03-05 15:35:00,39.27,39.27,39.23,39.25,74100.0,32.876,32.876,32.8425,32.8592,74100.0
2014-03-05 15:40:00,39.25,39.25,39.24,39.25,34600.0,32.8592,32.8592,32.8509,32.8592,34600.0
2014-03-05 15:45:00,39.24,39.25,39.24,39.24,37300.0,32.8509,32.8592,32.8509,32.8509,37300.0
2014-03-05 15:50:00,39.24,39.25,39.24,39.24,49800.0,32.8509,32.8592,32.8509,32.8509,49800.0
2014-03-05 15:55:00,39.24,39.25,39.24,39.25,121700.0,32.8509,32.8592,32.8509,32.8592,121700.0
2014-03-06 09:30:00,38.65,38.95,38.61,38.77,304900.0,32.3569,32.6081,32.3234,32.4574,304900.0
2014-03-06 09:35:00,38.79,38.86,38.73,38.81,144200.0,32.4741,32.5327,32.4239,32.4909,144200.0
2014-03-06 09:40:00,38.8,38.87,38.77,38.82,71300.0,32.4825,32.5411,32.4574,32.4993,71300.0
2014-03-06 09:45:00,38.84,38.85,38.81,38.81,51900.0,32.516,32.5244,32.4909,32.4909,51900.0
2014-03-06 09:50:00,38.82,38.9,38.82,38.89,59400.0,32.4993,32.5662,32.4993,32.5579,59400.0
2014-03-06 09:55:00,38.9,38.95,38.89,38.92,65800.0,32.5662,32.6081,32.5579,32.583,65800.0
2014-03-06 10:00:00,38.91,38.94,38.9,38.93,48600.0,32.5746,32.5997,32.5662,32.5913,48600.0
2014-03-06 10:05:00,38.94,38.98,38.92,38.94,49600.0,32.5997,32.6332,32.583,32.5997,49600.0
2014-03-06 10:10:00,38.93,38.95,38.87,38.91,72200.0,32.5913,32.6081,32.5411,32.5746,72200.0
2014-03-06 10:15:00,38.91,38.95,38.88,38.9,60500.0,32.5746,32.6081,32.5495,32.5662,60500.0
2014-03-06 10:20:00,38.91,38.95,38.9,38.93,34700.0,32.5746,32.6081,32.5662,32.5913,34700.0
2014-03-06 10:25:00,38.94,38.98,38.93,38.97,31800.0,32.5997,32.6332,32.5913,32.6248,31800.0
2014-03-06 10:30:00,38.97,39.02,38.94,39.02,90500.0,32.6248,32.6667,32.5997,32.6667,90500.0
2014-03-06 10:35:00,39.02,39.04,38.99,38.99,41900.0,32.6667,32.6834,32.6416,32.6416,41900.0
2014-03-06 10:40:00,38.99,39.01,38.97,39.0,60900.0,32.6416,32.6583,32.6248,32.6499,60900.0
2014-03-06 10:45:00,39.0,39.03,38.99,39.01,61700.0,32.6499,32.6751,32.6416,32.6583,61700.0
2014-03-06 10:50:00,39.02,39.02,38.99,39.01,67900.0,32.6667,32.6667,32.6416,32.6583,67900.0
2014-03-06 10:55:00,39.0,39.02,38.98,39.02,63000.0,32.6499,32.6667,32.6332,32.6667,63000.0
2014-03-06 11:00:00,39.03,39.03,38.99,39.0,37200.0,32.6751,32.6751,32.6416,32.6499,37200.0
2014-03-06 11:05:00,39.0,39.01,38.96,38.98,23400.0,32.6499,32.6583,32.6165,32.6332,23400.0
2014-03-06 11:10:00,38.97,39.01,38.95,38.96,170300.0,32.6248,32.6583,32.6081,32.6165,170300.0
2014-03-06 11:15:00,38.97,38.98,38.94,38.94,44900.0,32.6248,32.6332,32.5997,32.5997,44900.0
2014-03-06 11:20:00,38.94,38.96,38.89,38.94,48500.0,32.5997,32.6165,32.5579,32.5997,48500.0
2014-03-06 11:25:00,38.93,38.94,38.82,38.82,30500.0,32.5913,32.5997,32.4993,32.4993,30500.0
2014-03-06 11:30:00,38.82,38.89,38.82,38.84,55000.0,32.4993,32.5579,32.4993,32.516,55000.0
2014-03-06 11:35:00,38.83,38.83,38.8,38.81,37500.0,32.5076,32.5076,32.4825,32.4909,37500.0
2014-03-06 11:40:00,38.81,38.82,38.77,38.78,42600.0,32.4909,32.4993,32.4574,32.4658,42600.0
2014-03-06 11:45:00,38.79,38.82,38.78,38.81,20900.0,32.4741,32.4993,32.4658,32.4909,20900.0
2014-03-06 11:50:00,38.82,38.82,38.8,38.81,21700.0,32.4993,32.4993,32.4825,32.4909,21700.0
2014-03-06 11:55:00,38.8,38.86,38.8,38.83,57400.0,32.4825,32.5327,32.4825,32.5076,57400.0
2014-03-06 12:00:00,38.84,38.84,38.79,38.79,53500.0,32.516,32.516,32.4741,32.4741,53500.0
2014-03-06 12:05:00,38.79,38.8,38.78,38.79,24200.0,32.4741,32.4825,32.4658,32.4741,24200.0
2014-03-06 12:10:00,38.78,38.8,38.77,38.77,27500.0,32.4658,32.4825,32.4574,32.4574,27500.0
2014-03-06 12:15:00,38.77,38.8,38.77,38.79,37000.0,32.4574,32.4825,32.4574,32.4741,37000.0
2014-03-06 12:20:00,38.8,38.82,38.79,38.82,20700.0,32.4825,32.4993,32.4741,32.4993,20700.0
2014-03-06 12:25:00,38.81,38.84,38.81,38.83,31300.0,32.4909,32.516,32.4909,32.5076,31300.0
2014-03-06 12:30:00,38.84,38.88,38.84,38.87,44400.0,32.516,32.5495,32.516,32.5411,44400.0
2014-03-06 12:35:00,38.87,38.88,38.85,38.87,46500.0,32.5411,32.5495,32.5244,32.5411,46500.0
2014-03-06 12:40:00,38.87,38.88,38.83,38.83,35100.0,32.5411,32.5495,32.5076,32.5076,35100.0
2014-03-06 12:45:00,38.83,38.84,38.83,38.83,9900.0,32.5076,32.516,32.5076,32.5076,9900.0
2014-03-06 12:50:00,38.84,38.86,38.83,38.85,31500.0,32.516,32.5327,32.5076,32.5244,31500.0
2014-03-06 12:55:00,38.85,38.86,38.85,38.86,62100.0,32.5244,32.5327,32.5244,32.5327,62100.0
2014-03-06 13:00:00,38.86,38.88,38.85,38.85,36300.0,32.5327,32.5495,32.5244,32.5244,36300.0
2014-03-06 13:05:00,38.86,38.89,38.85,38.88,41700.0,32.5327,32.5579,32.5244,32.5495,41700.0
2014-03-06 13:10:00,38.89,38.91,38.86,38.86,31900.0,32.5579,32.5746,32.5327,32.5327,31900.0
2014-03-06 13:15:00,38.86,38.88,38.84,38.88,39000.0,32.5327,32.5495,32.516,32.5495,39000.0
2014-03-06 13:20:00,38.88,38.88,38.86,38.86,26300.0,32.5495,32.5495,32.5327,32.5327,26300.0
2014-03-06 13:25:00,38.86,38.88,38.85,38.85,35000.0,32.5327,32.5495,32.5244,32.5244,35000.0
2014-03-06 13:30:00,38.85,38.88,38.85,38.88,15300.0,32.5244,32.5495,32.5244,32.5495,15300.0
2014-03-06 13:35:00,38.87,38.9,38.87,38.88,32400.0,32.5411,32.5662,32.5411,32.5495,32400.0
2014-03-06 13:40:00,38.88,38.88,38.85,38.88,37700.0,32.5495,32.5495,32.5244,32.5495,37700.0
2014-03-06 13:45:00,38.87,38.89,38.83,38.83,23200.0,32.5411,32.5579,32.5076,32.5076,23200.0
2014-03-06 13:50:00,38.83,38.89,38.83,38.87,79800.0,32.5076,32.5579,32.5076,32.5411,79800.0
2014-03-06 13:55:00,38.87,38.89,38.86,38.88,47900.0,32.5411,32.5579,32.5327,32.5495,47900.0
2014-03-06 14:00:00,38.88,38.92,38.88,38.92,65900.0,32.5495,32.583,32.5495,32.583,65900.0
2014-03-06 14:05:00,38.92,38.99,38.92,38.99,25800.0,32.583,32.6416,32.583,32.6416,25800.0
2014-03-06 14:10:00,38.98,38.98,38.96,38.97,62300.0,32.6332,32.6332,32.6165,32.6248,62300.0
2014-03-06 14:15:00,38.96,38.99,38.96,38.99,30000.0,32.6165,32.6416,32.6165,32.6416,30000.0
2014-03-06 14:20:00,38.99,39.07,38.99,39.07,37900.0,32.6416,32.7086,32.6416,32.7086,37900.0
2014-03-06 14:25:00,39.06,39.11,39.06,39.11,36700.0,32.7002,32.742,32.7002,32.742,36700.0
2014-03-06 14:30:00,39.1,39.11,39.09,39.1,33400.0,32.7337,32.742,32.7253,32.7337,33400.0
2014-03-06 14:35:00,39.1,39.13,39.09,39.11,48700.0,32.7337,32.7588,32.7253,32.742,48700.0
2014-03-06 14:40:00,39.12,39.17,39.12,39.17,20700.0,32.7504,32.7923,32.7504,32.7923,20700.0
2014-03-06 14:45:00,39.16,39.17,39.1,39.1,42500.0,32.7839,32.7923,32.7337,32.7337,42500.0
2014-03-06 14:50:00,39.1,39.12,39.1,39.11,17600.0,32.7337,32.7504,32.7337,32.742,17600.0
2014-03-06 14:55:00,39.12,39.15,39.11,39.15,19200.0,32.7504,32.7755,32.742,32.7755,19200.0
2014-03-06 15:00:00,39.15,39.16,39.13,39.13,28000.0,32.7755,32.7839,32.7588,32.7588,28000.0
2014-03-06 15:05:00,39.14,39.26,39.13,39.25,63700.0,32.7672,32.8676,32.7588,32.8592,63700.0
2014-03-06 15:10:00,39.26,39.28,39.23,39.23,42300.0,32.8676,32.8844,32.8425,32.8425,42300.0
2014-03-06 15:15:00,39.24,39.31,39.23,39.3,80500.0,32.8509,32.9095,32.8425,32.9011,80500.0
2014-03-06 15:20:00,39.31,39.31,39.25,39.25,39900.0,32.9095,32.9095,32.8592,32.8592,39900.0
2014-03-06 15:25:00,39.25,39.26,39.24,39.25,29100.0,32.8592,32.8676,32.8509,32.8592,29100.0
2014-03-06 15:30:00,39.25,39.26,39.24,39.26,38300.0,32.8592,32.8676,32.8509,32.8676,38300.0
2014-03-06 15:35:00,39.26,39.32,39.26,39.3,74000.0,32.8676,32.9178,32.8676,32.9011,74000.0
2014-03-06 15:40:00,39.3,39.31,39.23,39.23,47900.0,32.9011,32.9095,32.8425,32.8425,47900.0
2014-03-06 15:45:00,39.23,39.24,39.16,39.17,221700.0,32.8425,32.8509,32.7839,32.7923,221700.0
2014-03-06 15:50:00,39.17,39.2,39.16,39.18,145500.0,32.7923,32.8174,32.7839,32.8006,145500.0
2014-03-06 15:55:00,39.18,39.22,39.17,39.2,235400.0,32.8006,32.8341,32.7923,32.8174,235400.0
2014-03-07 09:30:00,39.1,39.23,38.89,38.93,204000.0,32.7337,32.8425,32.5579,32.5913,204000.0
2014-03-07 09:35:00,38.97,39.11,38.96,39.08,38000.0,32.6248,32.742,32.6165,32.7169,38000.0
2014-03-07 09:40:00,39.08,39.25,39.05,39.24,49700.0,32.7169,32.8592,32.6918,32.8509,49700.0
2014-03-07 09:45:00,39.21,39.28,39.2,39.27,49600.0,32.8258,32.8844,32.8174,32.876,49600.0
2014-03-07 09:50:00,39.27,39.29,39.23,39.28,95200.0,32.876,32.8927,32.8425,32.8844,95200.0
2014-03-07 09:55:00,39.28,39.3,39.22,39.27,49500.0,32.8844,32.9011,32.8341,32.876,49500.0
2014-03-07 10:00:00,39.27,39.27,39.21,39.23,108700.0,32.876,32.876,32.8258,32.8425,108700.0
2014-03-07 10:05:00,39.22,39.22,39.18,39.21,64400.0,32.8341,32.8341,32.8006,32.8258,64400.0
2014-03-07 10:10:00,39.21,39.22,39.19,39.19,81400.0,32.8258,32.8341,32.809,32.809,81400.0
2014-03-07 10:15:00,39.2,39.22,39.17,39.19,44500.0,32.8174,32.8341,32.7923,32.809,44500.0
2014-03-07 10:20:00,39.18,39.21,39.12,39.15,52400.0,32.8006,32.8258,32.7504,32.7755,52400.0
2014-03-07 10:25:00,39.15,39.19,39.13,39.16,51100.0,32.7755,32.809,32.7588,32.7839,51100.0
2014-03-07 10:30:00,39.17,39.21,39.17,39.18,49400.0,32.7923,32.8258,32.7923,32.8006,49400.0
2014-03-07 10:35:00,39.17,39.21,39.17,39.2,44900.0,32.7923,32.8258,32.7923,32.8174,44900.0
2014-03-07 10:40:00,39.19,39.23,39.18,39.21,83800.0,32.809,32.8425,32.8006,32.8258,83800.0
2014-03-07 10:45:00,39.21,39.24,39.19,39.24,55600.0,32.8258,32.8509,32.809,32.8509,55600.0
2014-03-07 10:50:00,39.25,39.26,39.21,39.21,41300.0,32.8592,32.8676,32.8258,32.8258,41300.0
2014-03-07 10:55:00,39.21,39.24,39.21,39.21,33000.0,32.8258,32.8509,32.8258,32.8258,33000.0
2014-03-07 11:00:00,39.22,39.22,39.12,39.15,38200.0,32.8341,32.8341,32.7504,32.7755,38200.0
2014-03-07 11:05:00,39.15,39.2,39.12,39.2,19300.0,32.7755,32.8174,32.7504,32.8174,19300.0
2014-03-07 11:10:00,39.2,39.22,39.12,39.12,68900.0,32.8174,32.8341,32.7504,32.7504,68900.0
2014-03-07 11:15:00,39.12,39.13,39.07,39.09,46600.0,32.7504,32.7588,32.7086,32.7253,46600.0
2014-03-07 11:20:00,39.09,39.12,39.07,39.12,38900.0,32.7253,32.7504,32.7086,32.7504,38900.0
2014-03-07 11:25:00,39.12,39.14,39.08,39.1,99400.0,32.7504,32.7672,32.7169,32.7337,99400.0
2014-03-07 11:30:00,39.1,39.13,39.08,39.13,57100.0,32.7337,32.7588,32.7169,32.7588,57100.0
2014-03-07 11:35:00,39.13,39.17,39.13,39.16,25900.0,32.7588,32.7923,32.7588,32.7839,25900.0
2014-03-07 11:40:00,39.17,39.2,39.16,39.19,28900.0,32.7923,32.8174,32.7839,32.809,28900.0
2014-03-07 11:45:00,39.19,39.22,39.18,39.22,30500.0,32.809,32.8341,32.8006,32.8341,30500.0
2014-03-07 11:50:00,39.21,39.22,39.19,39.2,11600.0,32.8258,32.8341,32.809,32.8174,11600.0
2014-03-07 11:55:00,39.2,39.24,39.2,39.22,64900.0,32.8174,32.8509,32.8174,32.8341,64900.0
2014-03-07 12:00:00,39.22,39.22,39.19,39.19,42800.0,32.8341,32.8341,32.809,32.809,42800.0
2014-03-07 12:05:00,39.2,39.27,39.19,39.26,27400.0,32.8174,32.876,32.809,32.8676,27400.0
2014-03-07 12:10:00,39.26,39.28,39.26,39.28,13200.0,32.8676,32.8844,32.8676,32.8844,13200.0
2014-03-07 12:15:00,39.28,39.34,39.27,39.34,42400.0,32.8844,32.9346,32.876,32.9346,42400.0
2014-03-07 12:20:00,39.34,39.42,39.33,39.42,38300.0,32.9346,33.0016,32.9262,33.0016,38300.0
2014-03-07 12:25:00,39.41,39.47,39.41,39.47,17800.0,32.9932,33.0434,32.9932,33.0434,17800.0
2014-03-07 12:30:00,39.46,39.47,39.44,39.46,27800.0,33.035,33.0434,33.0183,33.035,27800.0
2014-03-07 12:35:00,39.45,39.55,39.44,39.54,35600.0,33.0267,33.1104,33.0183,33.102,35600.0
2014-03-07 12:40:00,39.54,39.54,39.52,39.52,58000.0,33.102,33.102,33.0853,33.0853,58000.0
2014-03-07 12:45:00,39.52,39.53,39.47,39.47,95400.0,33.0853,33.0937,33.0434,33.0434,95400.0
2014-03-07 12:50:00,39.48,39.5,39.46,39.47,24400.0,33.0518,33.0685,33.035,33.0434,24400.0
2014-03-07 12:55:00,39.47,39.51,39.47,39.51,28500.0,33.0434,33.0769,33.0434,33.0769,28500.0
2014-03-07 13:00:00,39.5,39.53,39.49,39.52,51700.0,33.0685,33.0937,33.0602,33.0853,51700.0
2014-03-07 13:05:00,39.52,39.53,39.49,39.53,14300.0,33.0853,33.0937,33.0602,33.0937,14300.0
2014-03-07 13:10:00,39.52,39.53,39.48,39.49,16100.0,33.0853,33.0937,33.0518,33.0602,16100.0
2014-03-07 13:15:00,39.49,39.55,39.49,39.54,46100.0,33.0602,33.1104,33.0602,33.102,46100.0
2014-03-07 13:20:00,39.54,39.56,39.54,39.54,19900.0,33.102,33.1188,33.102,33.102,19900.0
2014-03-07 13:25:00,39.53,39.53,39.49,39.5,51800.0,33.0937,33.0937,33.0602,33.0685,51800.0
2014-03-07 13:30:00,39.49,39.51,39.49,39.51,13300.0,33.0602,33.0769,33.0602,33.0769,13300.0
2014-03-07 13:35:00,39.51,39.51,39.39,39.41,31900.0,33.0769,33.0769,32.9764,32.9932,31900.0
2014-03-07 13:40:00,39.41,39.46,39.41,39.46,17300.0,32.9932,33.035,32.9932,33.035,17300.0
2014-03-07 13:45:00,39.46,39.46,39.45,39.46,8700.0,33.035,33.035,33.0267,33.035,8700.0
2014-03-07 13:50:00,39.46,39.5,39.45,39.5,14000.0,33.035,33.0685,33.0267,33.0685,14000.0
2014-03-07 13:55:00,39.5,39.54,39.5,39.51,26200.0,33.0685,33.102,33.0685,33.0769,26200.0
2014-03-07 14:00:00,39.52,39.52,39.46,39.47,38200.0,33.0853,33.0853,33.035,33.0434,38200.0
2014-03-07 14:05:00,39.46,39.46,39.41,39.41,16800.0,33.035,33.035,32.9932,32.9932,16800.0
2014-03-07 14:10:00,39.4,39.47,39.4,39.47,23800.0,32.9848,33.0434,32.9848,33.0434,23800.0
2014-03-07 14:15:00,39.47,39.47,39.43,39.44,14100.0,33.0434,33.0434,33.0099,33.0183,14100.0
2014-03-07 14:20:00,39.44,39.44,39.38,39.4,22900.0,33.0183,33.0183,32.9681,32.9848,22900.0
2014-03-07 14:25:00,39.39,39.43,39.39,39.43,17700.0,32.9764,33.0099,32.9764,33.0099,17700.0
2014-03-07 14:30:00,39.43,39.48,39.43,39.47,32400.0,33.0099,33.0518,33.0099,33.0434,32400.0
2014-03-07 14:35:00,39.47,39.47,39.44,39.45,13300.0,33.0434,33.0434,33.0183,33.0267,13300.0
2014-03-07 14:40:00,39.44,39.48,39.44,39.48,10400.0,33.0183,33.0518,33.0183,33.0518,10400.0
2014-03-07 14:45:00,39.47,39.54,39.47,39.54,18700.0,33.0434,33.102,33.0434,33.102,18700.0
2014-03-07 14:50:00,39.54,39.58,39.53,39.53,41000.0,33.102,33.1355,33.0937,33.0937,41000.0
2014-03-07 14:55:00,39.54,39.57,39.53,39.55,39600.0,33.102,33.1271,33.0937,33.1104,39600.0
2014-03-07 15:00:00,39.55,39.56,39.53,39.54,23700.0,33.1104,33.1188,33.0937,33.102,23700.0
2014-03-07 15:05:00,39.54,39.54,39.52,39.52,17400.0,33.102,33.102,33.0853,33.0853,17400.0
2014-03-07 15:10:00,39.52,39.53,39.51,39.52,12000.0,33.0853,33.0937,33.0769,33.0853,12000.0
2014-03-07 15:15:00,39.52,39.54,39.52,39.54,23700.0,33.0853,33.102,33.0853,33.102,23700.0
2014-03-07 15:20:00,39.53,39.54,39.5,39.5,27000.0,33.0937,33.102,33.0685,33.0685,27000.0
2014-03-07 15:25:00,39.5,39.51,39.48,39.5,25100.0,33.0685,33.0769,33.0518,33.0685,25100.0
2014-03-07 15:30:00,39.5,39.51,39.48,39.48,62300.0,33.0685,33.0769,33.0518,33.0518,62300.0
2014-03-07 15:35:00,39.48,39.49,39.46,39.47,27400.0,33.0518,33.0602,33.035,33.0434,27400.0
2014-03-07 15:40:00,39.46,39.51,39.46,39.51,43400.0,33.035,33.0769,33.035,33.0769,43400.0
2014-03-07 15:45:00,39.51,39.51,39.48,39.48,40400.0,33.0769,33.0769,33.0518,33.0518,40400.0
2014-03-07 15:50:00,39.48,39.51,39.48,39.51,102300.0,33.0518,33.0769,33.0518,33.0769,102300.0
2014-03-07 15:55:00,39.51,39.51,39.47,39.5,147200.0,33.0769,33.0769,33.0434,33.0685,147200.0
2014-03-10 09:30:00,39.16,39.2,39.07,39.16,82600.0,32.7839,32.8174,32.7086,32.7839,82600.0
2014-03-10 09:35:00,39.17,39.24,39.13,39.19,35500.0,32.7923,32.8509,32.7588,32.809,35500.0
2014-03-10 09:40:00,39.21,39.23,39.08,39.19,39900.0,32.8258,32.8425,32.7169,32.809,39900.0
2014-03-10 09:45:00,39.2,39.28,39.18,39.27,25900.0,32.8174,32.8844,32.8006,32.876,25900.0
2014-03-10 09:50:00,39.26,39.27,39.23,39.25,37100.0,32.8676,32.876,32.8425,32.8592,37100.0
2014-03-10 09:55:00,39.25,39.3,39.2,39.26,45100.0,32.8592,32.9011,32.8174,32.8676,45100.0
2014-03-10 10:00:00,39.26,39.26,39.16,39.16,53600.0,32.8676,32.8676,32.7839,32.7839,53600.0
2014-03-10 10:05:00,39.16,39.16,39.09,39.1,17500.0,32.7839,32.7839,32.7253,32.7337,17500.0
2014-03-10 10:10:00,39.1,39.1,38.98,38.98,36200.0,32.7337,32.7337,32.6332,32.6332,36200.0
2014-03-10 10:15:00,38.98,39.06,38.97,39.04,26900.0,32.6332,32.7002,32.6248,32.6834,26900.0
2014-03-10 10:20:00,39.04,39.08,39.04,39.07,15400.0,32.6834,32.7169,32.6834,32.7086,15400.0
2014-03-10 10:25:00,39.06,39.07,38.99,39.05,82300.0,32.7002,32.7086,32.6416,32.6918,82300.0
2014-03-10 10:30:00,39.05,39.05,38.96,38.97,14900.0,32.6918,32.6918,32.6165,32.6248,14900.0
2014-03-10 10:35:00,38.96,38.97,38.94,38.95,26600.0,32.6165,32.6248,32.5997,32.6081,26600.0
2014-03-10 10:40:00,38.94,38.94,38.83,38.85,41300.0,32.5997,32.5997,32.5076,32.5244,41300.0
2014-03-10 10:45:00,38.85,38.9,38.82,38.9,28400.0,32.5244,32.5662,32.4993,32.5662,28400.0
2014-03-10 10:50:00,38.89,38.91,38.86,38.86,17900.0,32.5579,32.5746,32.5327,32.5327,17900.0
2014-03-10 10:55:00,38.87,38.87,38.83,38.85,26600.0,32.5411,32.5411,32.5076,32.5244,26600.0
2014-03-10 11:00:00,38.86,38.86,38.83,38.83,19000.0,32.5327,32.5327,32.5076,32.5076,19000.0
2014-03-10 11:05:00,38.83,38.86,38.82,38.84,18100.0,32.5076,32.5327,32.4993,32.516,18100.0
2014-03-10 11:10:00,38.85,38.85,38.83,38.84,16400.0,32.5244,32.5244,32.5076,32.516,16400.0
2014-03-10 11:15:00,38.84,38.86,38.83,38.84,15100.0,32.516,32.5327,32.5076,32.516,15100.0
2014-03-10 11:20:00,38.85,38.89,38.82,38.88,26600.0,32.5244,32.5579,32.4993,32.5495,26600.0
2014-03-10 11:25:00,38.89,38.91,38.87,38.89,16300.0,32.5579,32.5746,32.5411,32.5579,16300.0
2014-03-10 11:30:00,38.88,38.89,38.87,38.88,30400.0,32.5495,32.5579,32.5411,32.5495,30400.0
2014-03-10 11:35:00,38.88,38.9,38.82,38.84,23100.0,32.5495,32.5662,32.4993,32.516,23100.0
2014-03-10 11:40:00,38.84,38.84,38.8,38.82,23700.0,32.516,32.516,32.4825,32.4993,23700.0
2014-03-10 11:45:00,38.82,38.82,38.8,38.8,18800.0,32.4993,32.4993,32.4825,32.4825,18800.0
2014-03-10 11:50:00,38.8,38.81,38.78,38.79,19000.0,32.4825,32.4909,32.4658,32.4741,19000.0
2014-03-10 11:55:00,38.79,38.82,38.78,38.8,8100.0,32.4741,32.4993,32.4658,32.4825,8100.0
2014-03-10 12:00:00,38.8,38.84,38.8,38.83,14100.0,32.4825,32.516,32.4825,32.5076,14100.0
2014-03-10 12:05:00,38.83,38.83,38.8,38.81,7200.0,32.5076,32.5076,32.4825,32.4909,7200.0
2014-03-10 12:10:00,38.82,38.86,38.82,38.84,13400.0,32.4993,32.5327,32.4993,32.516,13400.0
2014-03-10 12:15:00,38.83,38.87,38.83,38.87,5300.0,32.5076,32.5411,32.5076,32.5411,5300.0
2014-03-10 12:20:00,38.86,38.88,38.85,38.85,11900.0,32.5327,32.5495,32.5244,32.5244,11900.0
2014-03-10 12:25:00,38.85,38.92,38.85,38.88,78200.0,32.5244,32.583,32.5244,32.5495,78200.0
2014-03-10 12:30:00,38.88,38.93,38.88,38.89,24800.0,32.5495,32.5913,32.5495,32.5579,24800.0
2014-03-10 12:35:00,38.89,38.89,38.87,38.88,5600.0,32.5579,32.5579,32.5411,32.5495,5600.0
2014-03-10 12:40:00,38.87,38.88,38.87,38.88,4200.0,32.5411,32.5495,32.5411,32.5495,4200.0
2014-03-10 12:45:00,38.88,38.92,38.88,38.92,10400.0,32.5495,32.583,32.5495,32.583,10400.0
2014-03-10 12:50:00,38.92,38.93,38.91,38.92,11000.0,32.583,32.5913,32.5746,32.583,11000.0
2014-03-10 12:55:00,38.91,38.96,38.89,38.95,26300.0,32.5746,32.6165,32.5579,32.6081,26300.0
2014-03-10 13:00:00,38.95,38.97,38.93,38.94,10600.0,32.6081,32.6248,32.5913,32.5997,10600.0
2014-03-10 13:05:00,38.95,38.95,38.93,38.93,6300.0,32.6081,32.6081,32.5913,32.5913,6300.0
2014-03-10 13:10:00,38.94,38.94,38.92,38.92,12300.0,32.5997,32.5997,32.583,32.583,12300.0
2014-03-10 13:15:00,38.93,38.94,38.88,38.88,15800.0,32.5913,32.5997,32.5495,32.5495,15800.0
2014-03-10 13:20:00,38.89,38.89,38.88,38.89,7100.0,32.5579,32.5579,32.5495,32.5579,7100.0
2014-03-10 13:25:00,38.88,38.9,38.87,38.87,17300.0,32.5495,32.5662,32.5411,32.5411,17300.0
2014-03-10 13:30:00,38.87,38.87,38.83,38.83,16000.0,32.5411,32.5411,32.5076,32.5076,16000.0
2014-03-10 13:35:00,38.84,38.84,38.81,38.81,13500.0,32.516,32.516,32.4909,32.4909,13500.0
2014-03-10 13:40:00,38.82,38.82,38.81,38.82,2000.0,32.4993,32.4993,32.4909,32.4993,2000.0
2014-03-10 13:45:00,38.82,38.86,38.81,38.84,29800.0,32.4993,32.5327,32.4909,32.516,29800.0
2014-03-10 13:50:00,38.84,38.89,38.84,38.87,36400.0,32.516,32.5579,32.516,32.5411,36400.0
2014-03-10 13:55:00,38.86,38.89,38.86,38.88,18100.0,32.5327,32.5579,32.5327,32.5495,18100.0
2014-03-10 14:00:00,38.88,38.88,38.86,38.87,7000.0,32.5495,32.5495,32.5327,32.5411,7000.0
2014-03-10 14:05:00,38.87,38.88,38.86,38.88,9400.0,32.5411,32.5495,32.5327,32.5495,9400.0
2014-03-10 14:10:00,38.87,38.88,38.86,38.88,10800.0,32.5411,32.5495,32.5327,32.5495,10800.0
2014-03-10 14:15:00,38.88,38.88,38.86,38.86,8900.0,32.5495,32.5495,32.5327,32.5327,8900.0
2014-03-10 14:20:00,38.86,38.87,38.84,38.85,12000.0,32.5327,32.5411,32.516,32.5244,12000.0
2014-03-10 14:25:00,38.86,38.87,38.85,38.87,6100.0,32.5327,32.5411,32.5244,32.5411,6100.0
2014-03-10 14:30:00,38.87,38.89,38.87,38.88,16400.0,32.5411,32.5579,32.5411,32.5495,16400.0
2014-03-10 14:35:00,38.89,38.9,38.88,38.89,9500.0,32.5579,32.5662,32.5495,32.5579,9500.0
2014-03-10 14:40:00,38.89,38.9,38.89,38.89,5200.0,32.5579,32.5662,32.5579,32.5579,5200.0
2014-03-10 14:45:00,38.89,38.92,38.89,38.92,17100.0,32.5579,32.583,32.5579,32.583,17100.0
2014-03-10 14:50:00,38.91,38.95,38.91,38.94,16600.0,32.5746,32.6081,32.5746,32.5997,16600.0
2014-03-10 14:55:00,38.93,38.94,38.92,38.93,6900.0,32.5913,32.5997,32.583,32.5913,6900.0
2014-03-10 15:00:00,38.92,38.92,38.9,38.91,14400.0,32.583,32.583,32.5662,32.5746,14400.0
2014-03-10 15:05:00,38.9,38.91,38.9,38.91,11800.0,32.5662,32.5746,32.5662,32.5746,11800.0
2014-03-10 15:10:00,38.9,38.91,38.87,38.87,14700.0,32.5662,32.5746,32.5411,32.5411,14700.0
2014-03-10 15:15:00,38.88,38.89,38.87,38.88,32700.0,32.5495,32.5579,32.5411,32.5495,32700.0
2014-03-10 15:20:00,38.88,38.89,38.87,38.88,14600.0,32.5495,32.5579,32.5411,32.5495,14600.0
2014-03-10 15:25:00,38.89,38.89,38.86,38.87,19600.0,32.5579,32.5579,32.5327,32.5411,19600.0
2014-03-10 15:30:00,38.88,38.89,38.87,38.88,24000.0,32.5495,32.5579,32.5411,32.5495,24000.0
2014-03-10 15:35:00,38.87,38.9,38.87,38.9,23600.0,32.5411,32.5662,32.5411,32.5662,23600.0
2014-03-10 15:40:00,38.9,38.96,38.89,38.96,40100.0,32.5662,32.6165,32.5579,32.6165,40100.0
2014-03-10 15:45:00,38.96,39.01,38.96,38.98,89700.0,32.6165,32.6583,32.6165,32.6332,89700.0
2014-03-10 15:50:00,38.98,39.01,38.98,39.01,60600.0,32.6332,32.6583,32.6332,32.6583,60600.0
2014-03-10 15:55:00,39.01,39.02,38.98,39.01,214300.0,32.6583,32.6667,32.6332,32.6583,214300.0
2014-03-11 09:30:00,38.76,39.01,38.74,39.01,138500.0,32.449,32.6583,32.4323,32.6583,138500.0
2014-03-11 09:35:00,38.99,39.01,38.82,38.91,89900.0,32.6416,32.6583,32.4993,32.5746,89900.0
2014-03-11 09:40:00,38.91,38.95,38.88,38.91,36900.0,32.5746,32.6081,32.5495,32.5746,36900.0
2014-03-11 09:45:00,38.92,38.92,38.84,38.89,20000.0,32.583,32.583,32.516,32.5579,20000.0
2014-03-11 09:50:00,38.88,38.89,38.83,38.85,34400.0,32.5495,32.5579,32.5076,32.5244,34400.0
2014-03-11 09:55:00,38.85,38.89,38.85,38.86,40700.0,32.5244,32.5579,32.5244,32.5327,40700.0
2014-03-11 10:00:00,38.86,38.91,38.81,38.89,43600.0,32.5327,32.5746,32.4909,32.5579,43600.0
2014-03-11 10:05:00,38.9,38.96,38.88,38.95,30300.0,32.5662,32.6165,32.5495,32.6081,30300.0
2014-03-11 10:10:00,38.95,38.98,38.94,38.96,17300.0,32.6081,32.6332,32.5997,32.6165,17300.0
2014-03-11 10:15:00,38.97,38.98,38.94,38.95,14400.0,32.6248,32.6332,32.5997,32.6081,14400.0
2014-03-11 10:20:00,38.95,39.02,38.95,39.0,28000.0,32.6081,32.6667,32.6081,32.6499,28000.0
2014-03-11 10:25:00,39.0,39.06,38.98,39.05,24400.0,32.6499,32.7002,32.6332,32.6918,24400.0
2014-03-11 10:30:00,39.06,39.07,39.02,39.02,22800.0,32.7002,32.7086,32.6667,32.6667,22800.0
2014-03-11 10:35:00,39.02,39.02,38.96,38.96,21300.0,32.6667,32.6667,32.6165,32.6165,21300.0
2014-03-11 10:40:00,38.96,38.97,38.94,38.96,21500.0,32.6165,32.6248,32.5997,32.6165,21500.0
2014-03-11 10:45:00,38.96,38.98,38.95,38.97,114500.0,32.6165,32.6332,32.6081,32.6248,114500.0
2014-03-11 10:50:00,38.98,39.11,38.98,39.11,23000.0,32.6332,32.742,32.6332,32.742,23000.0
2014-03-11 10:55:00,39.11,39.17,39.11,39.15,35900.0,32.742,32.7923,32.742,32.7755,35900.0
2014-03-11 11:00:00,39.14,39.17,39.09,39.09,23000.0,32.7672,32.7923,32.7253,32.7253,23000.0
2014-03-11 11:05:00,39.09,39.1,39.06,39.06,12100.0,32.7253,32.7337,32.7002,32.7002,12100.0
2014-03-11 11:10:00,39.06,39.07,39.03,39.03,32500.0,32.7002,32.7086,32.6751,32.6751,32500.0
2014-03-11 11:15:00,39.04,39.04,38.99,38.99,8100.0,32.6834,32.6834,32.6416,32.6416,8100.0
2014-03-11 11:20:00,38.99,39.02,38.99,39.02,14600.0,32.6416,32.6667,32.6416,32.6667,14600.0
2014-03-11 11:25:00,39.02,39.05,39.01,39.05,25100.0,32.6667,32.6918,32.6583,32.6918,25100.0
2014-03-11 11:30:00,39.05,39.09,39.05,39.07,58100.0,32.6918,32.7253,32.6918,32.7086,58100.0
2014-03-11 11:35:00,39.07,39.1,39.06,39.09,125200.0,32.7086,32.7337,32.7002,32.7253,125200.0
2014-03-11 11:40:00,39.09,39.09,39.0,39.01,53300.0,32.7253,32.7253,32.6499,32.6583,53300.0
2014-03-11 11:45:00,39.0,39.02,38.98,39.01,46700.0,32.6499,32.6667,32.6332,32.6583,46700.0
2014-03-11 11:50:00,39.02,39.05,39.0,39.04,19700.0,32.6667,32.6918,32.6499,32.6834,19700.0
2014-03-11 11:55:00,39.04,39.07,39.04,39.04,19200.0,32.6834,32.7086,32.6834,32.6834,19200.0
2014-03-11 12:00:00,39.03,39.04,38.96,39.0,15900.0,32.6751,32.6834,32.6165,32.6499,15900.0
2014-03-11 12:05:00,39.0,39.02,38.96,38.96,19400.0,32.6499,32.6667,32.6165,32.6165,19400.0
2014-03-11 12:10:00,38.95,38.95,38.89,38.89,15800.0,32.6081,32.6081,32.5579,32.5579,15800.0
2014-03-11 12:15:00,38.88,38.88,38.8,38.83,46200.0,32.5495,32.5495,32.4825,32.5076,46200.0
2014-03-11 12:20:00,38.83,38.88,38.8,38.87,25000.0,32.5076,32.5495,32.4825,32.5411,25000.0
2014-03-11 12:25:00,38.87,38.91,38.86,38.9,13900.0,32.5411,32.5746,32.5327,32.5662,13900.0
2014-03-11 12:30:00,38.89,38.94,38.89,38.92,26300.0,32.5579,32.5997,32.5579,32.583,26300.0
2014-03-11 12:35:00,38.91,38.91,38.85,38.85,12900.0,32.5746,32.5746,32.5244,32.5244,12900.0
2014-03-11 12:40:00,38.85,38.85,38.83,38.84,6600.0,32.5244,32.5244,32.5076,32.516,6600.0
2014-03-11 12:45:00,38.85,38.87,38.84,38.84,7300.0,32.5244,32.5411,32.516,32.516,7300.0
2014-03-11 12:50:00,38.85,38.86,38.81,38.82,24000.0,32.5244,32.5327,32.4909,32.4993,24000.0
2014-03-11 12:55:00,38.81,38.83,38.78,38.8,46800.0,32.4909,32.5076,32.4658,32.4825,46800.0
2014-03-11 13:00:00,38.81,38.89,38.79,38.89,62700.0,32.4909,32.5579,32.4741,32.5579,62700.0
2014-03-11 13:05:00,38.88,38.91,38.86,38.91,20700.0,32.5495,32.5746,32.5327,32.5746,20700.0
2014-03-11 13:10:00,38.92,38.97,38.91,38.96,12700.0,32.583,32.6248,32.5746,32.6165,12700.0
2014-03-11 13:15:00,38.97,38.98,38.88,38.89,43100.0,32.6248,32.6332,32.5495,32.5579,43100.0
2014-03-11 13:20:00,38.9,38.92,38.86,38.89,41600.0,32.5662,32.583,32.5327,32.5579,41600.0
2014-03-11 13:25:00,38.89,38.9,38.85,38.85,15300.0,32.5579,32.5662,32.5244,32.5244,15300.0
2014-03-11 13:30:00,38.84,38.87,38.82,38.86,16000.0,32.516,32.5411,32.4993,32.5327,16000.0
2014-03-11 13:35:00,38.87,38.9,38.87,38.89,17800.0,32.5411,32.5662,32.5411,32.5579,17800.0
2014-03-11 13:40:00,38.88,38.9,38.88,38.89,17700.0,32.5495,32.5662,32.5495,32.5579,17700.0
2014-03-11 13:45:00,38.88,38.94,38.87,38.93,21400.0,32.5495,32.5997,32.5411,32.5913,21400.0
2014-03-11 13:50:00,38.92,38.94,38.91,38.92,80100.0,32.583,32.5997,32.5746,32.583,80100.0
2014-03-11 13:55:00,38.91,38.91,38.89,38.91,26100.0,32.5746,32.5746,32.5579,32.5746,26100.0
2014-03-11 14:00:00,38.9,38.91,38.86,38.86,20100.0,32.5662,32.5746,32.5327,32.5327,20100.0
2014-03-11 14:05:00,38.86,38.89,38.86,38.87,10300.0,32.5327,32.5579,32.5327,32.5411,10300.0
2014-03-11 14:10:00,38.87,38.91,38.87,38.89,12300.0,32.5411,32.5746,32.5411,32.5579,12300.0
2014-03-11 14:15:00,38.89,38.89,38.86,38.86,10900.0,32.5579,32.5579,32.5327,32.5327,10900.0
2014-03-11 14:20:00,38.86,38.87,38.83,38.85,23800.0,32.5327,32.5411,32.5076,32.5244,23800.0
2014-03-11 14:25:00,38.86,38.89,38.85,38.87,25300.0,32.5327,32.5579,32.5244,32.5411,25300.0
2014-03-11 14:30:00,38.86,38.86,38.8,38.8,32000.0,32.5327,32.5327,32.4825,32.4825,32000.0
2014-03-11 14:35:00,38.81,38.82,38.8,38.82,26100.0,32.4909,32.4993,32.4825,32.4993,26100.0
2014-03-11 14:40:00,38.82,38.82,38.78,38.79,40400.0,32.4993,32.4993,32.4658,32.4741,40400.0
2014-03-11 14:45:00,38.78,38.8,38.77,38.77,12400.0,32.4658,32.4825,32.4574,32.4574,12400.0
2014-03-11 14:50:00,38.77,38.79,38.75,38.79,28400.0,32.4574,32.4741,32.4407,32.4741,28400.0
2014-03-11 14:55:00,38.79,38.83,38.79,38.82,40100.0,32.4741,32.5076,32.4741,32.4993,40100.0
2014-03-11 15:00:00,38.82,38.85,38.81,38.82,109200.0,32.4993,32.5244,32.4909,32.4993,109200.0
2014-03-11 15:05:00,38.83,38.83,38.76,38.78,51100.0,32.5076,32.5076,32.449,32.4658,51100.0
2014-03-11 15:10:00,38.78,38.78,38.75,38.75,9000.0,32.4658,32.4658,32.4407,32.4407,9000.0
2014-03-11 15:15:00,38.76,38.79,38.75,38.76,32400.0,32.449,32.4741,32.4407,32.449,32400.0
2014-03-11 15:20:00,38.76,38.76,38.73,38.75,30500.0,32.449,32.449,32.4239,32.4407,30500.0
2014-03-11 15:25:00,38.74,38.79,38.74,38.79,35300.0,32.4323,32.4741,32.4323,32.4741,35300.0
2014-03-11 15:30:00,38.78,38.84,38.78,38.83,20700.0,32.4658,32.516,32.4658,32.5076,20700.0
2014-03-11 15:35:00,38.83,38.83,38.77,38.79,35200.0,32.5076,32.5076,32.4574,32.4741,35200.0
2014-03-11 15:40:00,38.79,38.81,38.78,38.79,31000.0,32.4741,32.4909,32.4658,32.4741,31000.0
2014-03-11 15:45:00,38.78,38.8,38.75,38.76,45500.0,32.4658,32.4825,32.4407,32.449,45500.0
2014-03-11 15:50:00,38.76,38.79,38.76,38.79,79100.0,32.449,32.4741,32.449,32.4741,79100.0
2014-03-11 15:55:00,38.79,38.79,38.74,38.74,193200.0,32.4741,32.4741,32.4323,32.4323,193200.0
2014-03-12 09:30:00,38.6,38.71,38.56,38.62,39000.0,32.3151,32.4072,32.2816,32.3318,39000.0
2014-03-12 09:35:00,38.61,38.69,38.55,38.59,37400.0,32.3234,32.3904,32.2732,32.3067,37400.0
2014-03-12 09:40:00,38.59,38.61,38.47,38.59,70400.0,32.3067,32.3234,32.2062,32.3067,70400.0
2014-03-12 09:45:00,38.59,38.61,38.45,38.52,53300.0,32.3067,32.3234,32.1895,32.2481,53300.0
2014-03-12 09:50:00,38.5,38.59,38.46,38.59,49800.0,32.2314,32.3067,32.1979,32.3067,49800.0
2014-03-12 09:55:00,38.6,38.69,38.6,38.69,33300.0,32.3151,32.3904,32.3151,32.3904,33300.0
2014-03-12 10:00:00,38.68,38.79,38.67,38.72,55400.0,32.3821,32.4741,32.3737,32.4155,55400.0
2014-03-12 10:05:00,38.72,38.74,38.69,38.74,60100.0,32.4155,32.4323,32.3904,32.4323,60100.0
2014-03-12 10:10:00,38.75,38.76,38.7,38.74,35400.0,32.4407,32.449,32.3988,32.4323,35400.0
2014-03-12 10:15:00,38.74,38.77,38.72,38.74,40800.0,32.4323,32.4574,32.4155,32.4323,40800.0
2014-03-12 10:20:00,38.75,38.82,38.75,38.77,32300.0,32.4407,32.4993,32.4407,32.4574,32300.0
2014-03-12 10:25:00,38.77,38.78,38.75,38.77,16500.0,32.4574,32.4658,32.4407,32.4574,16500.0
2014-03-12 10:30:00,38.77,38.78,38.74,38.75,338000.0,32.4574,32.4658,32.4323,32.4407,338000.0
2014-03-12 10:35:00,38.75,38.76,38.71,38.75,128600.0,32.4407,32.449,32.4072,32.4407,128600.0
2014-03-12 10:40:00,38.75,38.76,38.73,38.74,17700.0,32.4407,32.449,32.4239,32.4323,17700.0
2014-03-12 10:45:00,38.74,38.75,38.66,38.69,24300.0,32.4323,32.4407,32.3653,32.3904,24300.0
2014-03-12 10:50:00,38.69,38.73,38.67,38.71,19800.0,32.3904,32.4239,32.3737,32.4072,19800.0
2014-03-12 10:55:00,38.7,38.75,38.7,38.74,23600.0,32.3988,32.4407,32.3988,32.4323,23600.0
2014-03-12 11:00:00,38.74,38.75,38.71,38.74,23100.0,32.4323,32.4407,32.4072,32.4323,23100.0
2014-03-12 11:05:00,38.73,38.75,38.73,38.75,25900.0,32.4239,32.4407,32.4239,32.4407,25900.0
2014-03-12 11:10:00,38.74,38.77,38.73,38.73,202100.0,32.4323,32.4574,32.4239,32.4239,202100.0
2014-03-12 11:15:00,38.73,38.77,38.71,38.77,60600.0,32.4239,32.4574,32.4072,32.4574,60600.0
2014-03-12 11:20:00,38.77,38.82,38.77,38.78,62700.0,32.4574,32.4993,32.4574,32.4658,62700.0
2014-03-12 11:25:00,38.79,38.8,38.73,38.74,55500.0,32.4741,32.4825,32.4239,32.4323,55500.0
2014-03-12 11:30:00,38.75,38.76,38.74,38.76,31200.0,32.4407,32.449,32.4323,32.449,31200.0
2014-03-12 11:35:00,38.76,38.8,38.75,38.77,44600.0,32.449,32.4825,32.4407,32.4574,44600.0
2014-03-12 11:40:00,38.77,38.82,38.76,38.82,27400.0,32.4574,32.4993,32.449,32.4993,27400.0
2014-03-12 11:45:00,38.83,38.83,38.79,38.8,13300.0,32.5076,32.5076,32.4741,32.4825,13300.0
2014-03-12 11:50:00,38.8,38.88,38.8,38.88,18300.0,32.4825,32.5495,32.4825,32.5495,18300.0
2014-03-12 11:55:00,38.88,38.88,38.79,38.86,74300.0,32.5495,32.5495,32.4741,32.5327,74300.0
2014-03-12 12:00:00,38.86,38.92,38.86,38.91,18900.0,32.5327,32.583,32.5327,32.5746,18900.0
2014-03-12 12:05:00,38.92,38.98,38.9,38.95,68200.0,32.583,32.6332,32.5662,32.6081,68200.0
2014-03-12 12:10:00,38.95,38.97,38.95,38.96,18900.0,32.6081,32.6248,32.6081,32.6165,18900.0
2014-03-12 12:15:00,38.97,38.97,38.93,38.95,14800.0,32.6248,32.6248,32.5913,32.6081,14800.0
2014-03-12 12:20:00,38.96,38.99,38.96,38.98,11400.0,32.6165,32.6416,32.6165,32.6332,11400.0
2014-03-12 12:25:00,38.98,39.02,38.94,39.01,33300.0,32.6332,32.6667,32.5997,32.6583,33300.0
2014-03-12 12:30:00,39.02,39.04,38.99,39.03,38000.0,32.6667,32.6834,32.6416,32.6751,38000.0
2014-03-12 12:35:00,39.03,39.04,38.99,38.99,17800.0,32.6751,32.6834,32.6416,32.6416,17800.0
2014-03-12 12:40:00,38.99,39.08,38.98,39.06,20400.0,32.6416,32.7169,32.6332,32.7002,20400.0
2014-03-12 12:45:00,39.06,39.07,39.02,39.02,47200.0,32.7002,32.7086,32.6667,32.6667,47200.0
2014-03-12 12:50:00,39.02,39.1,39.01,39.1,70000.0,32.6667,32.7337,32.6583,32.7337,70000.0
2014-03-12 12:55:00,39.1,39.16,39.1,39.16,22800.0,32.7337,32.7839,32.7337,32.7839,22800.0
2014-03-12 13:00:00,39.15,39.18,39.14,39.17,34500.0,32.7755,32.8006,32.7672,32.7923,34500.0
2014-03-12 13:05:00,39.18,39.18,39.16,39.17,14000.0,32.8006,32.8006,32.7839,32.7923,14000.0
2014-03-12 13:10:00,39.16,39.17,39.14,39.15,30000.0,32.7839,32.7923,32.7672,32.7755,30000.0
2014-03-12 13:15:00,39.14,39.26,39.14,39.25,52600.0,32.7672,32.8676,32.7672,32.8592,52600.0
2014-03-12 13:20:00,39.25,39.26,39.19,39.19,32100.0,32.8592,32.8676,32.809,32.809,32100.0
2014-03-12 13:25:00,39.19,39.21,39.16,39.16,17000.0,32.809,32.8258,32.7839,32.7839,17000.0
2014-03-12 13:30:00,39.15,39.16,39.13,39.13,11800.0,32.7755,32.7839,32.7588,32.7588,11800.0
2014-03-12 13:35:00,39.14,39.15,39.1,39.15,16800.0,32.7672,32.7755,32.7337,32.7755,16800.0
2014-03-12 13:40:00,39.14,39.15,39.12,39.15,13000.0,32.7672,32.7755,32.7504,32.7755,13000.0
2014-03-12 13:45:00,39.15,39.2,39.15,39.19,17800.0,32.7755,32.8174,32.7755,32.809,17800.0
2014-03-12 13:50:00,39.19,39.22,39.19,39.2,15200.0,32.809,32.8341,32.809,32.8174,15200.0
2014-03-12 13:55:00,39.21,39.21,39.16,39.17,11400.0,32.8258,32.8258,32.7839,32.7923,11400.0
2014-03-12 14:00:00,39.16,39.22,39.15,39.2,26300.0,32.7839,32.8341,32.7755,32.8174,26300.0
2014-03-12 14:05:00,39.2,39.23,39.2,39.21,16300.0,32.8174,32.8425,32.8174,32.8258,16300.0
2014-03-12 14:10:00,39.21,39.25,39.21,39.23,32000.0,32.8258,32.8592,32.8258,32.8425,32000.0
2014-03-12 14:15:00,39.23,39.23,39.19,39.21,13500.0,32.8425,32.8425,32.809,32.8258,13500.0
2014-03-12 14:20:00,39.2,39.25,39.17,39.25,28200.0,32.8174,32.8592,32.7923,32.8592,28200.0
2014-03-12 14:25:00,39.24,39.33,39.22,39.32,71700.0,32.8509,32.9262,32.8341,32.9178,71700.0
2014-03-12 14:30:00,39.32,39.33,39.21,39.23,19200.0,32.9178,32.9262,32.8258,32.8425,19200.0
2014-03-12 14:35:00,39.22,39.23,39.16,39.16,25400.0,32.8341,32.8425,32.7839,32.7839,25400.0
2014-03-12 14:40:00,39.16,39.16,39.13,39.13,18400.0,32.7839,32.7839,32.7588,32.7588,18400.0
2014-03-12 14:45:00,39.14,39.14,39.1,39.12,37900.0,32.7672,32.7672,32.7337,32.7504,37900.0
2014-03-12 14:50:00,39.11,39.12,39.08,39.08,28900.0,32.742,32.7504,32.7169,32.7169,28900.0
2014-03-12 14:55:00,39.09,39.14,39.08,39.12,36700.0,32.7253,32.7672,32.7169,32.7504,36700.0
2014-03-12 15:00:00,39.12,39.15,39.11,39.14,25000.0,32.7504,32.7755,32.742,32.7672,25000.0
2014-03-12 15:05:00,39.14,39.16,39.13,39.15,14100.0,32.7672,32.7839,32.7588,32.7755,14100.0
2014-03-12 15:10:00,39.15,39.18,39.14,39.18,40000.0,32.7755,32.8006,32.7672,32.8006,40000.0
2014-03-12 15:15:00,39.17,39.18,39.17,39.17,14500.0,32.7923,32.8006,32.7923,32.7923,14500.0
2014-03-12 15:20:00,39.17,39.18,39.15,39.15,36300.0,32.7923,32.8006,32.7755,32.7755,36300.0
2014-03-12 15:25:00,39.16,39.16,39.15,39.15,16200.0,32.7839,32.7839,32.7755,32.7755,16200.0
2014-03-12 15:30:00,39.15,39.19,39.15,39.19,44300.0,32.7755,32.809,32.7755,32.809,44300.0
2014-03-12 15:35:00,39.19,39.21,39.16,39.2,131300.0,32.809,32.8258,32.7839,32.8174,131300.0
2014-03-12 15:40:00,39.2,39.25,39.19,39.25,61800.0,32.8174,32.8592,32.809,32.8592,61800.0
2014-03-12 15:45:00,39.24,39.29,39.23,39.27,112600.0,32.8509,32.8927,32.8425,32.876,112600.0
2014-03-12 15:50:00,39.27,39.34,39.26,39.32,166700.0,32.876,32.9346,32.8676,32.9178,166700.0
2014-03-12 15:55:00,39.32,39.33,39.26,39.3,173700.0,32.9178,32.9262,32.8676,32.9011,173700.0
2014-03-13 09:30:00,39.12,39.19,39.07,39.11,106400.0,32.7504,32.809,32.7086,32.742,106400.0
2014-03-13 09:35:00,39.12,39.26,39.1,39.23,50900.0,32.7504,32.8676,32.7337,32.8425,50900.0
2014-03-13 09:40:00,39.24,39.27,39.23,39.24,34700.0,32.8509,32.876,32.8425,32.8509,34700.0
2014-03-13 09:45:00,39.25,39.28,39.2,39.25,52800.0,32.8592,32.8844,32.8174,32.8592,52800.0
2014-03-13 09:50:00,39.24,39.27,39.17,39.19,36900.0,32.8509,32.876,32.7923,32.809,36900.0
2014-03-13 09:55:00,39.2,39.25,39.19,39.24,30200.0,32.8174,32.8592,32.809,32.8509,30200.0
2014-03-13 10:00:00,39.24,39.27,39.23,39.25,33100.0,32.8509,32.876,32.8425,32.8592,33100.0
2014-03-13 10:05:00,39.25,39.26,39.24,39.25,25700.0,32.8592,32.8676,32.8509,32.8592,25700.0
2014-03-13 10:10:00,39.25,39.27,39.23,39.24,47800.0,32.8592,32.876,32.8425,32.8509,47800.0
2014-03-13 10:15:00,39.25,39.27,39.18,39.19,23400.0,32.8592,32.876,32.8006,32.809,23400.0
2014-03-13 10:20:00,39.2,39.24,39.19,39.19,26600.0,32.8174,32.8509,32.809,32.809,26600.0
2014-03-13 10:25:00,39.19,39.22,39.16,39.21,57900.0,32.809,32.8341,32.7839,32.8258,57900.0
2014-03-13 10:30:00,39.21,39.23,39.2,39.21,72300.0,32.8258,32.8425,32.8174,32.8258,72300.0
2014-03-13 10:35:00,39.21,39.21,39.15,39.16,83100.0,32.8258,32.8258,32.7755,32.7839,83100.0
2014-03-13 10:40:00,39.16,39.16,39.13,39.15,65600.0,32.7839,32.7839,32.7588,32.7755,65600.0
2014-03-13 10:45:00,39.15,39.15,39.07,39.08,87600.0,32.7755,32.7755,32.7086,32.7169,87600.0
2014-03-13 10:50:00,39.08,39.13,39.07,39.09,50500.0,32.7169,32.7588,32.7086,32.7253,50500.0
2014-03-13 10:55:00,39.09,39.09,39.03,39.05,48100.0,32.7253,32.7253,32.6751,32.6918,48100.0
2014-03-13 11:00:00,39.05,39.1,39.01,39.08,46000.0,32.6918,32.7337,32.6583,32.7169,46000.0
2014-03-13 11:05:00,39.09,39.09,38.99,39.02,70600.0,32.7253,32.7253,32.6416,32.6667,70600.0
2014-03-13 11:10:00,39.02,39.03,38.97,38.97,52300.0,32.6667,32.6751,32.6248,32.6248,52300.0
2014-03-13 11:15:00,38.97,39.02,38.97,38.99,17200.0,32.6248,32.6667,32.6248,32.6416,17200.0
2014-03-13 11:20:00,38.99,38.99,38.9,38.9,19600.0,32.6416,32.6416,32.5662,32.5662,19600.0
2014-03-13 11:25:00,38.9,38.91,38.81,38.82,21500.0,32.5662,32.5746,32.4909,32.4993,21500.0
2014-03-13 11:30:00,38.82,38.82,38.78,38.81,22900.0,32.4993,32.4993,32.4658,32.4909,22900.0
2014-03-13 11:35:00,38.8,38.83,38.76,38.77,37300.0,32.4825,32.5076,32.449,32.4574,37300.0
2014-03-13 11:40:00,38.76,38.79,38.74,38.75,22800.0,32.449,32.4741,32.4323,32.4407,22800.0
2014-03-13 11:45:00,38.75,38.76,38.65,38.73,49900.0,32.4407,32.449,32.3569,32.4239,49900.0
2014-03-13 11:50:00,38.72,38.72,38.65,38.67,47600.0,32.4155,32.4155,32.3569,32.3737,47600.0
2014-03-13 11:55:00,38.68,38.7,38.64,38.69,87700.0,32.3821,32.3988,32.3486,32.3904,87700.0
2014-03-13 12:00:00,38.68,38.69,38.64,38.66,38400.0,32.3821,32.3904,32.3486,32.3653,38400.0
2014-03-13 12:05:00,38.66,38.72,38.63,38.72,73200.0,32.3653,32.4155,32.3402,32.4155,73200.0
2014-03-13 12:10:00,38.71,38.73,38.69,38.72,49500.0,32.4072,32.4239,32.3904,32.4155,49500.0
2014-03-13 12:15:00,38.72,38.73,38.68,38.69,45000.0,32.4155,32.4239,32.3821,32.3904,45000.0
2014-03-13 12:20:00,38.7,38.71,38.68,38.7,59000.0,32.3988,32.4072,32.3821,32.3988,59000.0
2014-03-13 12:25:00,38.7,38.71,38.66,38.68,41100.0,32.3988,32.4072,32.3653,32.3821,41100.0
2014-03-13 12:30:00,38.68,38.72,38.6,38.63,128400.0,32.3821,32.4155,32.3151,32.3402,128400.0
2014-03-13 12:35:00,38.63,38.63,38.46,38.47,72900.0,32.3402,32.3402,32.1979,32.2062,72900.0
2014-03-13 12:40:00,38.47,38.52,38.46,38.49,126800.0,32.2062,32.2481,32.1979,32.223,126800.0
2014-03-13 12:45:00,38.48,38.51,38.44,38.51,58800.0,32.2146,32.2397,32.1811,32.2397,58800.0
2014-03-13 12:50:00,38.52,38.55,38.51,38.54,31300.0,32.2481,32.2732,32.2397,32.2648,31300.0
2014-03-13 12:55:00,38.54,38.54,38.49,38.52,29300.0,32.2648,32.2648,32.223,32.2481,29300.0
2014-03-13 13:00:00,38.53,38.54,38.43,38.45,52900.0,32.2565,32.2648,32.1728,32.1895,52900.0
2014-03-13 13:05:00,38.45,38.47,38.4,38.46,29600.0,32.1895,32.2062,32.1476,32.1979,29600.0
2014-03-13 13:10:00,38.47,38.52,38.42,38.45,42100.0,32.2062,32.2481,32.1644,32.1895,42100.0
2014-03-13 13:15:00,38.45,38.47,38.41,38.41,44800.0,32.1895,32.2062,32.156,32.156,44800.0
2014-03-13 13:20:00,38.41,38.41,38.32,38.34,112600.0,32.156,32.156,32.0807,32.0974,112600.0
2014-03-13 13:25:00,38.35,38.39,38.34,38.37,39100.0,32.1058,32.1393,32.0974,32.1225,39100.0
2014-03-13 13:30:00,38.37,38.37,38.29,38.34,103700.0,32.1225,32.1225,32.0556,32.0974,103700.0
2014-03-13 13:35:00,38.34,38.41,38.34,38.39,64500.0,32.0974,32.156,32.0974,32.1393,64500.0
2014-03-13 13:40:00,38.39,38.4,38.36,38.36,32800.0,32.1393,32.1476,32.1142,32.1142,32800.0
2014-03-13 13:45:00,38.36,38.39,38.34,38.34,23800.0,32.1142,32.1393,32.0974,32.0974,23800.0
2014-03-13 13:50:00,38.34,38.36,38.33,38.35,19900.0,32.0974,32.1142,32.089,32.1058,19900.0
2014-03-13 13:55:00,38.34,38.34,38.24,38.29,52100.0,32.0974,32.0974,32.0137,32.0556,52100.0
2014-03-13 14:00:00,38.3,38.36,38.3,38.34,13900.0,32.0639,32.1142,32.0639,32.0974,13900.0
2014-03-13 14:05:00,38.33,38.34,38.27,38.28,15900.0,32.089,32.0974,32.0388,32.0472,15900.0
2014-03-13 14:10:00,38.28,38.33,38.27,38.33,21500.0,32.0472,32.089,32.0388,32.089,21500.0
2014-03-13 14:15:00,38.34,38.36,38.32,38.32,14200.0,32.0974,32.1142,32.0807,32.0807,14200.0
2014-03-13 14:20:00,38.33,38.43,38.33,38.42,76200.0,32.089,32.1728,32.089,32.1644,76200.0
2014-03-13 14:25:00,38.42,38.48,38.41,38.47,33900.0,32.1644,32.2146,32.156,32.2062,33900.0
2014-03-13 14:30:00,38.47,38.54,38.47,38.52,32000.0,32.2062,32.2648,32.2062,32.2481,32000.0
2014-03-13 14:35:00,38.51,38.52,38.45,38.47,63300.0,32.2397,32.2481,32.1895,32.2062,63300.0
2014-03-13 14:40:00,38.47,38.61,38.47,38.6,119100.0,32.2062,32.3234,32.2062,32.3151,119100.0
2014-03-13 14:45:00,38.59,38.62,38.49,38.51,36900.0,32.3067,32.3318,32.223,32.2397,36900.0
2014-03-13 14:50:00,38.52,38.54,38.45,38.45,26400.0,32.2481,32.2648,32.1895,32.1895,26400.0
2014-03-13 14:55:00,38.44,38.48,38.43,38.48,100200.0,32.1811,32.2146,32.1728,32.2146,100200.0
2014-03-13 15:00:00,38.48,38.54,38.48,38.51,62900.0,32.2146,32.2648,32.2146,32.2397,62900.0
2014-03-13 15:05:00,38.51,38.51,38.42,38.43,15400.0,32.2397,32.2397,32.1644,32.1728,15400.0
2014-03-13 15:10:00,38.42,38.46,38.42,38.43,17300.0,32.1644,32.1979,32.1644,32.1728,17300.0
2014-03-13 15:15:00,38.44,38.47,38.41,38.41,21800.0,32.1811,32.2062,32.156,32.156,21800.0
2014-03-13 15:20:00,38.41,38.5,38.41,38.46,54200.0,32.156,32.2314,32.156,32.1979,54200.0
2014-03-13 15:25:00,38.46,38.52,38.46,38.51,28000.0,32.1979,32.2481,32.1979,32.2397,28000.0
2014-03-13 15:30:00,38.52,38.52,38.45,38.45,28100.0,32.2481,32.2481,32.1895,32.1895,28100.0
2014-03-13 15:35:00,38.46,38.53,38.46,38.52,36900.0,32.1979,32.2565,32.1979,32.2481,36900.0
2014-03-13 15:40:00,38.52,38.58,38.52,38.56,56200.0,32.2481,32.2983,32.2481,32.2816,56200.0
2014-03-13 15:45:00,38.56,38.61,38.54,38.59,65400.0,32.2816,32.3234,32.2648,32.3067,65400.0
2014-03-13 15:50:00,38.59,38.59,38.53,38.54,73100.0,32.3067,32.3067,32.2565,32.2648,73100.0
2014-03-13 15:55:00,38.54,38.55,38.5,38.51,167900.0,32.2648,32.2732,32.2314,32.2397,167900.0
2014-03-14 09:30:00,38.42,38.56,38.4,38.51,113200.0,32.1644,32.2816,32.1476,32.2397,113200.0
2014-03-14 09:35:00,38.51,38.64,38.4,38.61,111800.0,32.2397,32.3486,32.1476,32.3234,111800.0
2014-03-14 09:40:00,38.61,38.63,38.52,38.55,40300.0,32.3234,32.3402,32.2481,32.2732,40300.0
2014-03-14 09:45:00,38.57,38.57,38.5,38.5,26100.0,32.29,32.29,32.2314,32.2314,26100.0
2014-03-14 09:50:00,38.5,38.57,38.5,38.55,45700.0,32.2314,32.29,32.2314,32.2732,45700.0
2014-03-14 09:55:00,38.54,38.61,38.51,38.53,37400.0,32.2648,32.3234,32.2397,32.2565,37400.0
2014-03-14 10:00:00,38.55,38.66,38.55,38.56,10700.0,32.2732,32.3653,32.2732,32.2816,10700.0
2014-03-14 10:05:00,38.57,38.7,38.57,38.69,25300.0,32.29,32.3988,32.29,32.3904,25300.0
2014-03-14 10:10:00,38.68,38.68,38.63,38.64,23600.0,32.3821,32.3821,32.3402,32.3486,23600.0
2014-03-14 10:15:00,38.64,38.65,38.6,38.61,73300.0,32.3486,32.3569,32.3151,32.3234,73300.0
2014-03-14 10:20:00,38.61,38.62,38.51,38.52,16200.0,32.3234,32.3318,32.2397,32.2481,16200.0
2014-03-14 10:25:00,38.52,38.62,38.52,38.56,68800.0,32.2481,32.3318,32.2481,32.2816,68800.0
2014-03-14 10:30:00,38.56,38.56,38.43,38.48,184200.0,32.2816,32.2816,32.1728,32.2146,184200.0
2014-03-14 10:35:00,38.48,38.5,38.45,38.46,20200.0,32.2146,32.2314,32.1895,32.1979,20200.0
2014-03-14 10:40:00,38.47,38.47,38.42,38.43,10400.0,32.2062,32.2062,32.1644,32.1728,10400.0
2014-03-14 10:45:00,38.43,38.44,38.36,38.41,46700.0,32.1728,32.1811,32.1142,32.156,46700.0
2014-03-14 10:50:00,38.4,38.4,38.31,38.31,26100.0,32.1476,32.1476,32.0723,32.0723,26100.0
2014-03-14 10:55:00,38.31,38.35,38.28,38.3,14500.0,32.0723,32.1058,32.0472,32.0639,14500.0
2014-03-14 11:00:00,38.3,38.35,38.29,38.31,20300.0,32.0639,32.1058,32.0556,32.0723,20300.0
2014-03-14 11:05:00,38.31,38.32,38.24,38.25,21400.0,32.0723,32.0807,32.0137,32.0221,21400.0
2014-03-14 11:10:00,38.26,38.26,38.22,38.22,7500.0,32.0304,32.0304,31.9969,31.9969,7500.0
2014-03-14 11:15:00,38.22,38.28,38.22,38.26,13400.0,31.9969,32.0472,31.9969,32.0304,13400.0
2014-03-14 11:20:00,38.24,38.26,38.18,38.19,9300.0,32.0137,32.0304,31.9635,31.9718,9300.0
2014-03-14 11:25:00,38.2,38.26,38.19,38.25,7900.0,31.9802,32.0304,31.9718,32.0221,7900.0
2014-03-14 11:30:00,38.25,38.31,38.25,38.3,9900.0,32.0221,32.0723,32.0221,32.0639,9900.0
2014-03-14 11:35:00,38.3,38.36,38.27,38.36,19400.0,32.0639,32.1142,32.0388,32.1142,19400.0
2014-03-14 11:40:00,38.36,38.42,38.34,38.41,15100.0,32.1142,32.1644,32.0974,32.156,15100.0
2014-03-14 11:45:00,38.41,38.54,38.4,38.54,41500.0,32.156,32.2648,32.1476,32.2648,41500.0
2014-03-14 11:50:00,38.55,38.59,38.53,38.58,46200.0,32.2732,32.3067,32.2565,32.2983,46200.0
2014-03-14 11:55:00,38.58,38.59,38.52,38.56,19400.0,32.2983,32.3067,32.2481,32.2816,19400.0
2014-03-14 12:00:00,38.56,38.58,38.45,38.45,25600.0,32.2816,32.2983,32.1895,32.1895,25600.0
2014-03-14 12:05:00,38.46,38.48,38.43,38.44,25600.0,32.1979,32.2146,32.1728,32.1811,25600.0
2014-03-14 12:10:00,38.46,38.54,38.45,38.5,39800.0,32.1979,32.2648,32.1895,32.2314,39800.0
2014-03-14 12:15:00,38.49,38.57,38.47,38.57,34200.0,32.223,32.29,32.2062,32.29,34200.0
2014-03-14 12:20:00,38.57,38.61,38.56,38.61,17600.0,32.29,32.3234,32.2816,32.3234,17600.0
2014-03-14 12:25:00,38.6,38.61,38.56,38.58,35200.0,32.3151,32.3234,32.2816,32.2983,35200.0
2014-03-14 12:30:00,38.57,38.61,38.57,38.6,34600.0,32.29,32.3234,32.29,32.3151,34600.0
2014-03-14 12:35:00,38.59,38.61,38.52,38.55,48900.0,32.3067,32.3234,32.2481,32.2732,48900.0
2014-03-14 12:40:00,38.55,38.57,38.53,38.55,9700.0,32.2732,32.29,32.2565,32.2732,9700.0
2014-03-14 12:45:00,38.56,38.57,38.52,38.56,5700.0,32.2816,32.29,32.2481,32.2816,5700.0
2014-03-14 12:50:00,38.55,38.55,38.5,38.52,6600.0,32.2732,32.2732,32.2314,32.2481,6600.0
2014-03-14 12:55:00,38.52,38.57,38.52,38.57,4900.0,32.2481,32.29,32.2481,32.29,4900.0
2014-03-14 13:00:00,38.57,38.58,38.52,38.52,9700.0,32.29,32.2983,32.2481,32.2481,9700.0
2014-03-14 13:05:00,38.52,38.53,38.48,38.51,15200.0,32.2481,32.2565,32.2146,32.2397,15200.0
2014-03-14 13:10:00,38.52,38.53,38.5,38.51,7600.0,32.2481,32.2565,32.2314,32.2397,7600.0
2014-03-14 13:15:00,38.51,38.51,38.47,38.49,18500.0,32.2397,32.2397,32.2062,32.223,18500.0
2014-03-14 13:20:00,38.49,38.49,38.44,38.44,9100.0,32.223,32.223,32.1811,32.1811,9100.0
2014-03-14 13:25:00,38.44,38.44,38.41,38.41,12300.0,32.1811,32.1811,32.156,32.156,12300.0
2014-03-14 13:30:00,38.42,38.45,38.41,38.44,11800.0,32.1644,32.1895,32.156,32.1811,11800.0
2014-03-14 13:35:00,38.45,38.46,38.41,38.41,12200.0,32.1895,32.1979,32.156,32.156,12200.0
2014-03-14 13:40:00,38.41,38.42,38.38,38.39,14800.0,32.156,32.1644,32.1309,32.1393,14800.0
2014-03-14 13:45:00,38.39,38.39,38.36,38.38,21900.0,32.1393,32.1393,32.1142,32.1309,21900.0
2014-03-14 13:50:00,38.4,38.43,38.4,38.41,18600.0,32.1476,32.1728,32.1476,32.156,18600.0
2014-03-14 13:55:00,38.41,38.43,38.38,38.42,19300.0,32.156,32.1728,32.1309,32.1644,19300.0
2014-03-14 14:00:00,38.42,38.42,38.41,38.41,4000.0,32.1644,32.1644,32.156,32.156,4000.0
2014-03-14 14:05:00,38.41,38.42,38.39,38.41,13500.0,32.156,32.1644,32.1393,32.156,13500.0
2014-03-14 14:10:00,38.41,38.43,38.39,38.42,12200.0,32.156,32.1728,32.1393,32.1644,12200.0
2014-03-14 14:15:00,38.43,38.51,38.43,38.51,9000.0,32.1728,32.2397,32.1728,32.2397,9000.0
2014-03-14 14:20:00,38.51,38.51,38.45,38.47,22900.0,32.2397,32.2397,32.1895,32.2062,22900.0
2014-03-14 14:25:00,38.47,38.5,38.45,38.49,40100.0,32.2062,32.2314,32.1895,32.223,40100.0
2014-03-14 14:30:00,38.5,38.5,38.46,38.5,28500.0,32.2314,32.2314,32.1979,32.2314,28500.0
2014-03-14 14:35:00,38.5,38.5,38.45,38.49,39500.0,32.2314,32.2314,32.1895,32.223,39500.0
2014-03-14 14:40:00,38.49,38.5,38.45,38.47,35800.0,32.223,32.2314,32.1895,32.2062,35800.0
2014-03-14 14:45:00,38.47,38.49,38.45,38.46,43800.0,32.2062,32.223,32.1895,32.1979,43800.0
2014-03-14 14:50:00,38.46,38.47,38.43,38.43,12000.0,32.1979,32.2062,32.1728,32.1728,12000.0
2014-03-14 14:55:00,38.44,38.44,38.37,38.39,34300.0,32.1811,32.1811,32.1225,32.1393,34300.0
2014-03-14 15:00:00,38.39,38.44,38.38,38.43,12100.0,32.1393,32.1811,32.1309,32.1728,12100.0
2014-03-14 15:05:00,38.42,38.44,38.4,38.41,16300.0,32.1644,32.1811,32.1476,32.156,16300.0
2014-03-14 15:10:00,38.4,38.42,38.38,38.39,8800.0,32.1476,32.1644,32.1309,32.1393,8800.0
2014-03-14 15:15:00,38.39,38.4,38.39,38.39,18100.0,32.1393,32.1476,32.1393,32.1393,18100.0
2014-03-14 15:20:00,38.4,38.44,38.39,38.42,25200.0,32.1476,32.1811,32.1393,32.1644,25200.0
2014-03-14 15:25:00,38.42,38.42,38.39,38.4,17500.0,32.1644,32.1644,32.1393,32.1476,17500.0
2014-03-14 15:30:00,38.4,38.43,38.37,38.4,32100.0,32.1476,32.1728,32.1225,32.1476,32100.0
2014-03-14 15:35:00,38.41,38.41,38.34,38.35,17200.0,32.156,32.156,32.0974,32.1058,17200.0
2014-03-14 15:40:00,38.35,38.42,38.34,38.42,37500.0,32.1058,32.1644,32.0974,32.1644,37500.0
2014-03-14 15:45:00,38.43,38.44,38.38,38.39,57300.0,32.1728,32.1811,32.1309,32.1393,57300.0
2014-03-14 15:50:00,38.38,38.39,38.35,38.37,64100.0,32.1309,32.1393,32.1058,32.1225,64100.0
2014-03-14 15:55:00,38.38,38.43,38.38,38.41,154900.0,32.1309,32.1728,32.1309,32.156,154900.0
2014-03-17 09:30:00,38.64,38.71,38.62,38.68,25900.0,32.3486,32.4072,32.3318,32.3821,25900.0
2014-03-17 09:35:00,38.66,38.71,38.59,38.68,39000.0,32.3653,32.4072,32.3067,32.3821,39000.0
2014-03-17 09:40:00,38.68,38.76,38.67,38.74,14900.0,32.3821,32.449,32.3737,32.4323,14900.0
2014-03-17 09:45:00,38.76,38.76,38.7,38.74,18900.0,32.449,32.449,32.3988,32.4323,18900.0
2014-03-17 09:50:00,38.73,38.77,38.69,38.71,19700.0,32.4239,32.4574,32.3904,32.4072,19700.0
2014-03-17 09:55:00,38.7,38.73,38.65,38.65,17100.0,32.3988,32.4239,32.3569,32.3569,17100.0
2014-03-17 10:00:00,38.67,38.78,38.65,38.75,34900.0,32.3737,32.4658,32.3569,32.4407,34900.0
2014-03-17 10:05:00,38.75,38.79,38.71,38.74,31700.0,32.4407,32.4741,32.4072,32.4323,31700.0
2014-03-17 10:10:00,38.75,38.8,38.73,38.79,24100.0,32.4407,32.4825,32.4239,32.4741,24100.0
2014-03-17 10:15:00,38.79,38.82,38.74,38.75,18400.0,32.4741,32.4993,32.4323,32.4407,18400.0
2014-03-17 10:20:00,38.75,38.8,38.75,38.8,24100.0,32.4407,32.4825,32.4407,32.4825,24100.0
2014-03-17 10:25:00,38.8,38.84,38.76,38.77,25400.0,32.4825,32.516,32.449,32.4574,25400.0
2014-03-17 10:30:00,38.79,38.81,38.76,38.81,24400.0,32.4741,32.4909,32.449,32.4909,24400.0
2014-03-17 10:35:00,38.81,38.84,38.79,38.81,20700.0,32.4909,32.516,32.4741,32.4909,20700.0
2014-03-17 10:40:00,38.81,38.82,38.72,38.72,19000.0,32.4909,32.4993,32.4155,32.4155,19000.0
2014-03-17 10:45:00,38.72,38.73,38.69,38.71,20400.0,32.4155,32.4239,32.3904,32.4072,20400.0
2014-03-17 10:50:00,38.71,38.77,38.69,38.7,25000.0,32.4072,32.4574,32.3904,32.3988,25000.0
2014-03-17 10:55:00,38.7,38.75,38.69,38.74,8200.0,32.3988,32.4407,32.3904,32.4323,8200.0
2014-03-17 11:00:00,38.73,38.81,38.72,38.79,10400.0,32.4239,32.4909,32.4155,32.4741,10400.0
2014-03-17 11:05:00,38.79,38.79,38.75,38.78,12300.0,32.4741,32.4741,32.4407,32.4658,12300.0
2014-03-17 11:10:00,38.77,38.8,38.75,38.76,7400.0,32.4574,32.4825,32.4407,32.449,7400.0
2014-03-17 11:15:00,38.77,38.81,38.76,38.79,7200.0,32.4574,32.4909,32.449,32.4741,7200.0
2014-03-17 11:20:00,38.79,38.79,38.74,38.76,12700.0,32.4741,32.4741,32.4323,32.449,12700.0
2014-03-17 11:25:00,38.75,38.75,38.73,38.75,18700.0,32.4407,32.4407,32.4239,32.4407,18700.0
2014-03-17 11:30:00,38.75,38.76,38.74,38.75,8400.0,32.4407,32.449,32.4323,32.4407,8400.0
2014-03-17 11:35:00,38.74,38.74,38.71,38.74,8800.0,32.4323,32.4323,32.4072,32.4323,8800.0
2014-03-17 11:40:00,38.74,38.74,38.71,38.73,5600.0,32.4323,32.4323,32.4072,32.4239,5600.0
2014-03-17 11:45:00,38.72,38.78,38.71,38.77,12100.0,32.4155,32.4658,32.4072,32.4574,12100.0
2014-03-17 11:50:00,38.77,38.79,38.75,38.76,10200.0,32.4574,32.4741,32.4407,32.449,10200.0
2014-03-17 11:55:00,38.76,38.81,38.76,38.79,4400.0,32.449,32.4909,32.449,32.4741,4400.0
2014-03-17 12:00:00,38.79,38.81,38.77,38.77,10400.0,32.4741,32.4909,32.4574,32.4574,10400.0
2014-03-17 12:05:00,38.76,38.77,38.74,38.75,6200.0,32.449,32.4574,32.4323,32.4407,6200.0
2014-03-17 12:10:00,38.76,38.83,38.76,38.83,6700.0,32.449,32.5076,32.449,32.5076,6700.0
2014-03-17 12:15:00,38.83,38.83,38.79,38.8,13300.0,32.5076,32.5076,32.4741,32.4825,13300.0
2014-03-17 12:20:00,38.81,38.81,38.79,38.8,3600.0,32.4909,32.4909,32.4741,32.4825,3600.0
2014-03-17 12:25:00,38.79,38.79,38.75,38.78,9800.0,32.4741,32.4741,32.4407,32.4658,9800.0
2014-03-17 12:30:00,38.78,38.82,38.76,38.76,7400.0,32.4658,32.4993,32.449,32.449,7400.0
2014-03-17 12:35:00,38.76,38.76,38.73,38.73,9600.0,32.449,32.449,32.4239,32.4239,9600.0
2014-03-17 12:40:00,38.73,38.75,38.72,38.73,15400.0,32.4239,32.4407,32.4155,32.4239,15400.0
2014-03-17 12:45:00,38.73,38.73,38.68,38.69,13400.0,32.4239,32.4239,32.3821,32.3904,13400.0
2014-03-17 12:50:00,38.69,38.72,38.69,38.72,35100.0,32.3904,32.4155,32.3904,32.4155,35100.0
2014-03-17 12:55:00,38.71,38.74,38.7,38.73,12200.0,32.4072,32.4323,32.3988,32.4239,12200.0
2014-03-17 13:00:00,38.72,38.76,38.72,38.73,7400.0,32.4155,32.449,32.4155,32.4239,7400.0
2014-03-17 13:05:00,38.74,38.74,38.71,38.71,5800.0,32.4323,32.4323,32.4072,32.4072,5800.0
2014-03-17 13:10:00,38.71,38.74,38.67,38.73,18400.0,32.4072,32.4323,32.3737,32.4239,18400.0
2014-03-17 13:15:00,38.73,38.74,38.7,38.74,9100.0,32.4239,32.4323,32.3988,32.4323,9100.0
2014-03-17 13:20:00,38.74,38.75,38.72,38.73,8600.0,32.4323,32.4407,32.4155,32.4239,8600.0
2014-03-17 13:25:00,38.72,38.74,38.72,38.73,11400.0,32.4155,32.4323,32.4155,32.4239,11400.0
2014-03-17 13:30:00,38.73,38.76,38.72,38.76,11100.0,32.4239,32.449,32.4155,32.449,11100.0
2014-03-17 13:35:00,38.75,38.79,38.75,38.79,14000.0,32.4407,32.4741,32.4407,32.4741,14000.0
2014-03-17 13:40:00,38.8,38.8,38.78,38.78,6700.0,32.4825,32.4825,32.4658,32.4658,6700.0
2014-03-17 13:45:00,38.79,38.83,38.78,38.83,12600.0,32.4741,32.5076,32.4658,32.5076,12600.0
2014-03-17 13:50:00,38.82,38.83,38.8,38.8,20100.0,32.4993,32.5076,32.4825,32.4825,20100.0
2014-03-17 13:55:00,38.8,38.86,38.8,38.85,24300.0,32.4825,32.5327,32.4825,32.5244,24300.0
2014-03-17 14:00:00,38.85,38.88,38.84,38.88,19200.0,32.5244,32.5495,32.516,32.5495,19200.0
2014-03-17 14:05:00,38.88,38.89,38.86,38.87,16300.0,32.5495,32.5579,32.5327,32.5411,16300.0
2014-03-17 14:10:00,38.86,38.87,38.83,38.86,18800.0,32.5327,32.5411,32.5076,32.5327,18800.0
2014-03-17 14:15:00,38.86,38.86,38.83,38.85,14800.0,32.5327,32.5327,32.5076,32.5244,14800.0
2014-03-17 14:20:00,38.86,38.91,38.86,38.91,8200.0,32.5327,32.5746,32.5327,32.5746,8200.0
2014-03-17 14:25:00,38.91,38.94,38.91,38.91,19300.0,32.5746,32.5997,32.5746,32.5746,19300.0
2014-03-17 14:30:00,38.91,38.91,38.85,38.85,9000.0,32.5746,32.5746,32.5244,32.5244,9000.0
2014-03-17 14:35:00,38.85,38.87,38.81,38.81,30900.0,32.5244,32.5411,32.4909,32.4909,30900.0
2014-03-17 14:40:00,38.81,38.85,38.8,38.85,16000.0,32.4909,32.5244,32.4825,32.5244,16000.0
2014-03-17 14:45:00,38.85,38.86,38.85,38.86,7300.0,32.5244,32.5327,32.5244,32.5327,7300.0
2014-03-17 14:50:00,38.85,38.89,38.85,38.87,19500.0,32.5244,32.5579,32.5244,32.5411,19500.0
2014-03-17 14:55:00,38.86,38.87,38.84,38.86,14300.0,32.5327,32.5411,32.516,32.5327,14300.0
2014-03-17 15:00:00,38.85,38.86,38.84,38.85,11800.0,32.5244,32.5327,32.516,32.5244,11800.0
2014-03-17 15:05:00,38.85,38.87,38.83,38.83,16200.0,32.5244,32.5411,32.5076,32.5076,16200.0
2014-03-17 15:10:00,38.83,38.83,38.81,38.81,9000.0,32.5076,32.5076,32.4909,32.4909,9000.0
2014-03-17 15:15:00,38.81,38.87,38.81,38.86,43600.0,32.4909,32.5411,32.4909,32.5327,43600.0
2014-03-17 15:20:00,38.87,38.87,38.85,38.87,29500.0,32.5411,32.5411,32.5244,32.5411,29500.0
2014-03-17 15:25:00,38.87,38.87,38.83,38.86,31500.0,32.5411,32.5411,32.5076,32.5327,31500.0
2014-03-17 15:30:00,38.86,38.87,38.82,38.82,15100.0,32.5327,32.5411,32.4993,32.4993,15100.0
2014-03-17 15:35:00,38.82,38.85,38.82,38.82,42000.0,32.4993,32.5244,32.4993,32.4993,42000.0
2014-03-17 15:40:00,38.83,38.83,38.79,38.82,41500.0,32.5076,32.5076,32.4741,32.4993,41500.0
2014-03-17 15:45:00,38.82,38.82,38.79,38.79,64900.0,32.4993,32.4993,32.4741,32.4741,64900.0
2014-03-17 15:50:00,38.8,38.82,38.78,38.78,50700.0,32.4825,32.4993,32.4658,32.4658,50700.0
2014-03-17 15:55:00,38.78,38.83,38.78,38.81,82200.0,32.4658,32.5076,32.4658,32.4909,82200.0
2014-03-18 09:30:00,39.19,39.36,39.06,39.29,115000.0,32.809,32.9513,32.7002,32.8927,115000.0
2014-03-18 09:35:00,39.28,39.59,39.27,39.58,86300.0,32.8844,33.1439,32.876,33.1355,86300.0
2014-03-18 09:40:00,39.59,39.71,39.55,39.57,65400.0,33.1439,33.2443,33.1104,33.1271,65400.0
2014-03-18 09:45:00,39.58,39.75,39.58,39.73,34200.0,33.1355,33.2778,33.1355,33.2611,34200.0
2014-03-18 09:50:00,39.73,39.73,39.6,39.65,36300.0,33.2611,33.2611,33.1523,33.1941,36300.0
2014-03-18 09:55:00,39.66,39.66,39.55,39.58,39100.0,33.2025,33.2025,33.1104,33.1355,39100.0
2014-03-18 10:00:00,39.58,39.66,39.57,39.63,50700.0,33.1355,33.2025,33.1271,33.1774,50700.0
2014-03-18 10:05:00,39.64,39.65,39.6,39.61,96100.0,33.1857,33.1941,33.1523,33.1606,96100.0
2014-03-18 10:10:00,39.61,39.75,39.61,39.72,57500.0,33.1606,33.2778,33.1606,33.2527,57500.0
2014-03-18 10:15:00,39.72,39.85,39.72,39.82,69000.0,33.2527,33.3615,33.2527,33.3364,69000.0
2014-03-18 10:20:00,39.82,39.83,39.78,39.8,36500.0,33.3364,33.3448,33.3029,33.3197,36500.0
2014-03-18 10:25:00,39.8,39.84,39.77,39.79,56300.0,33.3197,33.3532,33.2946,33.3113,56300.0
2014-03-18 10:30:00,39.79,39.82,39.73,39.75,40100.0,33.3113,33.3364,33.2611,33.2778,40100.0
2014-03-18 10:35:00,39.76,39.83,39.75,39.82,23900.0,33.2862,33.3448,33.2778,33.3364,23900.0
2014-03-18 10:40:00,39.83,39.85,39.77,39.79,41700.0,33.3448,33.3615,33.2946,33.3113,41700.0
2014-03-18 10:45:00,39.79,39.84,39.76,39.78,28800.0,33.3113,33.3532,33.2862,33.3029,28800.0
2014-03-18 10:50:00,39.78,39.78,39.68,39.7,46200.0,33.3029,33.3029,33.2192,33.236,46200.0
2014-03-18 10:55:00,39.69,39.71,39.65,39.66,37400.0,33.2276,33.2443,33.1941,33.2025,37400.0
2014-03-18 11:00:00,39.66,39.68,39.63,39.63,40000.0,33.2025,33.2192,33.1774,33.1774,40000.0
2014-03-18 11:05:00,39.63,39.66,39.61,39.64,50500.0,33.1774,33.2025,33.1606,33.1857,50500.0
2014-03-18 11:10:00,39.63,39.68,39.6,39.64,32700.0,33.1774,33.2192,33.1523,33.1857,32700.0
2014-03-18 11:15:00,39.64,39.64,39.56,39.62,34800.0,33.1857,33.1857,33.1188,33.169,34800.0
2014-03-18 11:20:00,39.62,39.65,39.62,39.63,21300.0,33.169,33.1941,33.169,33.1774,21300.0
2014-03-18 11:25:00,39.62,39.64,39.61,39.64,12100.0,33.169,33.1857,33.1606,33.1857,12100.0
2014-03-18 11:30:00,39.65,39.69,39.62,39.63,29900.0,33.1941,33.2276,33.169,33.1774,29900.0
2014-03-18 11:35:00,39.63,39.65,39.59,39.61,16900.0,33.1774,33.1941,33.1439,33.1606,16900.0
2014-03-18 11:40:00,39.61,39.61,39.52,39.56,45700.0,33.1606,33.1606,33.0853,33.1188,45700.0
2014-03-18 11:45:00,39.57,39.6,39.53,39.59,58100.0,33.1271,33.1523,33.0937,33.1439,58100.0
2014-03-18 11:50:00,39.59,39.62,39.57,39.6,43100.0,33.1439,33.169,33.1271,33.1523,43100.0
2014-03-18 11:55:00,39.61,39.65,39.6,39.62,21300.0,33.1606,33.1941,33.1523,33.169,21300.0
2014-03-18 12:00:00,39.62,39.64,39.59,39.64,17500.0,33.169,33.1857,33.1439,33.1857,17500.0
2014-03-18 12:05:00,39.63,39.67,39.62,39.62,21600.0,33.1774,33.2109,33.169,33.169,21600.0
2014-03-18 12:10:00,39.62,39.64,39.62,39.64,5400.0,33.169,33.1857,33.169,33.1857,5400.0
2014-03-18 12:15:00,39.64,39.65,39.57,39.59,16900.0,33.1857,33.1941,33.1271,33.1439,16900.0
2014-03-18 12:20:00,39.6,39.6,39.55,39.56,26100.0,33.1523,33.1523,33.1104,33.1188,26100.0
2014-03-18 12:25:00,39.56,39.6,39.56,39.57,12200.0,33.1188,33.1523,33.1188,33.1271,12200.0
2014-03-18 12:30:00,39.58,39.61,39.57,39.61,19700.0,33.1355,33.1606,33.1271,33.1606,19700.0
2014-03-18 12:35:00,39.59,39.6,39.57,39.6,10500.0,33.1439,33.1523,33.1271,33.1523,10500.0
2014-03-18 12:40:00,39.6,39.62,39.58,39.58,18600.0,33.1523,33.169,33.1355,33.1355,18600.0
2014-03-18 12:45:00,39.58,39.62,39.55,39.61,18300.0,33.1355,33.169,33.1104,33.1606,18300.0
2014-03-18 12:50:00,39.62,39.62,39.6,39.62,7300.0,33.169,33.169,33.1523,33.169,7300.0
2014-03-18 12:55:00,39.61,39.62,39.59,39.62,12100.0,33.1606,33.169,33.1439,33.169,12100.0
2014-03-18 13:00:00,39.62,39.62,39.6,39.61,8400.0,33.169,33.169,33.1523,33.1606,8400.0
2014-03-18 13:05:00,39.61,39.63,39.59,39.62,13400.0,33.1606,33.1774,33.1439,33.169,13400.0
2014-03-18 13:10:00,39.62,39.63,39.6,39.62,13100.0,33.169,33.1774,33.1523,33.169,13100.0
2014-03-18 13:15:00,39.61,39.63,39.61,39.62,7000.0,33.1606,33.1774,33.1606,33.169,7000.0
2014-03-18 13:20:00,39.62,39.63,39.6,39.62,15900.0,33.169,33.1774,33.1523,33.169,15900.0
2014-03-18 13:25:00,39.62,39.64,39.61,39.61,13700.0,33.169,33.1857,33.1606,33.1606,13700.0
2014-03-18 13:30:00,39.61,39.61,39.56,39.57,9000.0,33.1606,33.1606,33.1188,33.1271,9000.0
2014-03-18 13:35:00,39.57,39.57,39.52,39.52,11500.0,33.1271,33.1271,33.0853,33.0853,11500.0
2014-03-18 13:40:00,39.53,39.63,39.52,39.59,46000.0,33.0937,33.1774,33.0853,33.1439,46000.0
2014-03-18 13:45:00,39.59,39.6,39.57,39.58,7000.0,33.1439,33.1523,33.1271,33.1355,7000.0
2014-03-18 13:50:00,39.58,39.61,39.57,39.61,17000.0,33.1355,33.1606,33.1271,33.1606,17000.0
2014-03-18 13:55:00,39.61,39.61,39.59,39.6,16800.0,33.1606,33.1606,33.1439,33.1523,16800.0
2014-03-18 14:00:00,39.61,39.63,39.61,39.63,16600.0,33.1606,33.1774,33.1606,33.1774,16600.0
2014-03-18 14:05:00,39.63,39.64,39.61,39.64,18800.0,33.1774,33.1857,33.1606,33.1857,18800.0
2014-03-18 14:10:00,39.63,39.66,39.63,39.63,19200.0,33.1774,33.2025,33.1774,33.1774,19200.0
2014-03-18 14:15:00,39.64,39.67,39.63,39.65,16100.0,33.1857,33.2109,33.1774,33.1941,16100.0
2014-03-18 14:20:00,39.65,39.68,39.65,39.66,15400.0,33.1941,33.2192,33.1941,33.2025,15400.0
2014-03-18 14:25:00,39.67,39.67,39.65,39.66,11400.0,33.2109,33.2109,33.1941,33.2025,11400.0
2014-03-18 14:30:00,39.67,39.67,39.66,39.66,3600.0,33.2109,33.2109,33.2025,33.2025,3600.0
2014-03-18 14:35:00,39.67,39.72,39.66,39.71,31800.0,33.2109,33.2527,33.2025,33.2443,31800.0
2014-03-18 14:40:00,39.72,39.73,39.7,39.73,21400.0,33.2527,33.2611,33.236,33.2611,21400.0
2014-03-18 14:45:00,39.73,39.76,39.73,39.76,28300.0,33.2611,33.2862,33.2611,33.2862,28300.0
2014-03-18 14:50:00,39.75,39.79,39.75,39.79,10600.0,33.2778,33.3113,33.2778,33.3113,10600.0
2014-03-18 14:55:00,39.79,39.79,39.73,39.76,50900.0,33.3113,33.3113,33.2611,33.2862,50900.0
2014-03-18 15:00:00,39.76,39.76,39.68,39.69,39700.0,33.2862,33.2862,33.2192,33.2276,39700.0
2014-03-18 15:05:00,39.69,39.74,39.69,39.73,30900.0,33.2276,33.2695,33.2276,33.2611,30900.0
2014-03-18 15:10:00,39.73,39.74,39.7,39.71,25500.0,33.2611,33.2695,33.236,33.2443,25500.0
2014-03-18 15:15:00,39.7,39.71,39.69,39.71,49600.0,33.236,33.2443,33.2276,33.2443,49600.0
2014-03-18 15:20:00,39.71,39.72,39.64,39.67,73400.0,33.2443,33.2527,33.1857,33.2109,73400.0
2014-03-18 15:25:00,39.67,39.67,39.64,39.65,34100.0,33.2109,33.2109,33.1857,33.1941,34100.0
2014-03-18 15:30:00,39.64,39.66,39.63,39.65,67200.0,33.1857,33.2025,33.1774,33.1941,67200.0
2014-03-18 15:35:00,39.65,39.69,39.64,39.69,47900.0,33.1941,33.2276,33.1857,33.2276,47900.0
2014-03-18 15:40:00,39.69,39.69,39.63,39.65,91000.0,33.2276,33.2276,33.1774,33.1941,91000.0
2014-03-18 15:45:00,39.66,39.66,39.56,39.57,153700.0,33.2025,33.2025,33.1188,33.1271,153700.0
2014-03-18 15:50:00,39.57,39.63,39.57,39.61,136100.0,33.1271,33.1774,33.1271,33.1606,136100.0
2014-03-18 15:55:00,39.6,39.62,39.58,39.61,145300.0,33.1523,33.169,33.1355,33.1606,145300.0
2014-03-19 09:30:00,39.59,39.64,39.54,39.6,41600.0,33.1439,33.1857,33.102,33.1523,41600.0
2014-03-19 09:35:00,39.6,39.7,39.59,39.64,41000.0,33.1523,33.236,33.1439,33.1857,41000.0
2014-03-19 09:40:00,39.64,39.67,39.61,39.65,13800.0,33.1857,33.2109,33.1606,33.1941,13800.0
2014-03-19 09:45:00,39.66,39.72,39.64,39.71,15200.0,33.2025,33.2527,33.1857,33.2443,15200.0
2014-03-19 09:50:00,39.72,39.73,39.67,39.72,25500.0,33.2527,33.2611,33.2109,33.2527,25500.0
2014-03-19 09:55:00,39.74,39.77,39.71,39.76,25400.0,33.2695,33.2946,33.2443,33.2862,25400.0
2014-03-19 10:00:00,39.77,39.77,39.7,39.73,13200.0,33.2946,33.2946,33.236,33.2611,13200.0
2014-03-19 10:05:00,39.73,39.73,39.67,39.71,11100.0,33.2611,33.2611,33.2109,33.2443,11100.0
2014-03-19 10:10:00,39.72,39.75,39.69,39.69,14500.0,33.2527,33.2778,33.2276,33.2276,14500.0
2014-03-19 10:15:00,39.68,39.72,39.66,39.71,80200.0,33.2192,33.2527,33.2025,33.2443,80200.0
2014-03-19 10:20:00,39.72,39.72,39.66,39.69,135600.0,33.2527,33.2527,33.2025,33.2276,135600.0
2014-03-19 10:25:00,39.69,39.71,39.65,39.65,16700.0,33.2276,33.2443,33.1941,33.1941,16700.0
2014-03-19 10:30:00,39.65,39.68,39.63,39.65,26800.0,33.1941,33.2192,33.1774,33.1941,26800.0
2014-03-19 10:35:00,39.65,39.66,39.61,39.63,29100.0,33.1941,33.2025,33.1606,33.1774,29100.0
2014-03-19 10:40:00,39.63,39.63,39.59,39.61,42000.0,33.1774,33.1774,33.1439,33.1606,42000.0
2014-03-19 10:45:00,39.61,39.65,39.6,39.62,10500.0,33.1606,33.1941,33.1523,33.169,10500.0
2014-03-19 10:50:00,39.62,39.64,39.58,39.62,10700.0,33.169,33.1857,33.1355,33.169,10700.0
2014-03-19 10:55:00,39.61,39.62,39.57,39.57,12000.0,33.1606,33.169,33.1271,33.1271,12000.0
2014-03-19 11:00:00,39.58,39.61,39.56,39.6,8300.0,33.1355,33.1606,33.1188,33.1523,8300.0
2014-03-19 11:05:00,39.6,39.6,39.56,39.57,13200.0,33.1523,33.1523,33.1188,33.1271,13200.0
2014-03-19 11:10:00,39.56,39.57,39.54,39.55,8900.0,33.1188,33.1271,33.102,33.1104,8900.0
2014-03-19 11:15:00,39.55,39.6,39.55,39.58,9900.0,33.1104,33.1523,33.1104,33.1355,9900.0
2014-03-19 11:20:00,39.58,39.6,39.57,39.57,8200.0,33.1355,33.1523,33.1271,33.1271,8200.0
2014-03-19 11:25:00,39.57,39.57,39.56,39.57,6500.0,33.1271,33.1271,33.1188,33.1271,6500.0
2014-03-19 11:30:00,39.57,39.57,39.5,39.53,22200.0,33.1271,33.1271,33.0685,33.0937,22200.0
2014-03-19 11:35:00,39.53,39.54,39.46,39.47,20300.0,33.0937,33.102,33.035,33.0434,20300.0
2014-03-19 11:40:00,39.46,39.47,39.44,39.47,19100.0,33.035,33.0434,33.0183,33.0434,19100.0
2014-03-19 11:45:00,39.47,39.51,39.47,39.49,19800.0,33.0434,33.0769,33.0434,33.0602,19800.0
2014-03-19 11:50:00,39.5,39.52,39.49,39.51,29800.0,33.0685,33.0853,33.0602,33.0769,29800.0
2014-03-19 11:55:00,39.5,39.53,39.49,39.51,17300.0,33.0685,33.0937,33.0602,33.0769,17300.0
2014-03-19 12:00:00,39.51,39.51,39.47,39.48,33300.0,33.0769,33.0769,33.0434,33.0518,33300.0
2014-03-19 12:05:00,39.48,39.51,39.47,39.51,25200.0,33.0518,33.0769,33.0434,33.0769,25200.0
2014-03-19 12:10:00,39.51,39.52,39.49,39.5,9900.0,33.0769,33.0853,33.0602,33.0685,9900.0
2014-03-19 12:15:00,39.5,39.5,39.42,39.46,42700.0,33.0685,33.0685,33.0016,33.035,42700.0
2014-03-19 12:20:00,39.46,39.47,39.45,39.47,15300.0,33.035,33.0434,33.0267,33.0434,15300.0
2014-03-19 12:25:00,39.46,39.51,39.46,39.5,11700.0,33.035,33.0769,33.035,33.0685,11700.0
2014-03-19 12:30:00,39.5,39.55,39.5,39.52,27000.0,33.0685,33.1104,33.0685,33.0853,27000.0
2014-03-19 12:35:00,39.51,39.55,39.5,39.55,13400.0,33.0769,33.1104,33.0685,33.1104,13400.0
2014-03-19 12:40:00,39.56,39.58,39.55,39.57,6400.0,33.1188,33.1355,33.1104,33.1271,6400.0
2014-03-19 12:45:00,39.58,39.64,39.57,39.64,13800.0,33.1355,33.1857,33.1271,33.1857,13800.0
2014-03-19 12:50:00,39.65,39.66,39.59,39.63,16500.0,33.1941,33.2025,33.1439,33.1774,16500.0
2014-03-19 12:55:00,39.63,39.66,39.61,39.62,36200.0,33.1774,33.2025,33.1606,33.169,36200.0
2014-03-19 13:00:00,39.61,39.61,39.57,39.58,17500.0,33.1606,33.1606,33.1271,33.1355,17500.0
2014-03-19 13:05:00,39.57,39.57,39.51,39.51,32800.0,33.1271,33.1271,33.0769,33.0769,32800.0
2014-03-19 13:10:00,39.51,39.51,39.5,39.51,13200.0,33.0769,33.0769,33.0685,33.0769,13200.0
2014-03-19 13:15:00,39.5,39.51,39.5,39.51,33600.0,33.0685,33.0769,33.0685,33.0769,33600.0
2014-03-19 13:20:00,39.51,39.6,39.51,39.6,22700.0,33.0769,33.1523,33.0769,33.1523,22700.0
2014-03-19 13:25:00,39.6,39.64,39.6,39.64,5800.0,33.1523,33.1857,33.1523,33.1857,5800.0
2014-03-19 13:30:00,39.63,39.64,39.63,39.64,14600.0,33.1774,33.1857,33.1774,33.1857,14600.0
2014-03-19 13:35:00,39.63,39.64,39.62,39.64,12100.0,33.1774,33.1857,33.169,33.1857,12100.0
2014-03-19 13:40:00,39.64,39.66,39.64,39.64,9700.0,33.1857,33.2025,33.1857,33.1857,9700.0
2014-03-19 13:45:00,39.64,39.65,39.63,39.64,22100.0,33.1857,33.1941,33.1774,33.1857,22100.0
2014-03-19 13:50:00,39.64,39.66,39.64,39.66,19000.0,33.1857,33.2025,33.1857,33.2025,19000.0
2014-03-19 13:55:00,39.66,39.71,39.66,39.71,26000.0,33.2025,33.2443,33.2025,33.2443,26000.0
2014-03-19 14:00:00,39.71,39.71,39.53,39.58,86900.0,33.2443,33.2443,33.0937,33.1355,86900.0
2014-03-19 14:05:00,39.57,39.58,39.43,39.47,41400.0,33.1271,33.1355,33.0099,33.0434,41400.0
2014-03-19 14:10:00,39.48,39.53,39.47,39.51,32900.0,33.0518,33.0937,33.0434,33.0769,32900.0
2014-03-19 14:15:00,39.51,39.58,39.5,39.57,17400.0,33.0769,33.1355,33.0685,33.1271,17400.0
2014-03-19 14:20:00,39.57,39.62,39.56,39.61,27700.0,33.1271,33.169,33.1188,33.1606,27700.0
2014-03-19 14:25:00,39.61,39.64,39.59,39.61,34500.0,33.1606,33.1857,33.1439,33.1606,34500.0
2014-03-19 14:30:00,39.6,39.63,39.59,39.61,16500.0,33.1523,33.1774,33.1439,33.1606,16500.0
2014-03-19 14:35:00,39.61,39.62,39.51,39.52,29000.0,33.1606,33.169,33.0769,33.0853,29000.0
2014-03-19 14:40:00,39.53,39.53,39.44,39.5,22500.0,33.0937,33.0937,33.0183,33.0685,22500.0
2014-03-19 14:45:00,39.51,39.51,39.48,39.48,15400.0,33.0769,33.0769,33.0518,33.0518,15400.0
2014-03-19 14:50:00,39.48,39.56,39.48,39.51,31100.0,33.0518,33.1188,33.0518,33.0769,31100.0
2014-03-19 14:55:00,39.51,39.54,39.48,39.5,16100.0,33.0769,33.102,33.0518,33.0685,16100.0
2014-03-19 15:00:00,39.49,39.51,39.45,39.45,26800.0,33.0602,33.0769,33.0267,33.0267,26800.0
2014-03-19 15:05:00,39.45,39.45,39.24,39.24,55300.0,33.0267,33.0267,32.8509,32.8509,55300.0
2014-03-19 15:10:00,39.24,39.26,39.12,39.24,83000.0,32.8509,32.8676,32.7504,32.8509,83000.0
2014-03-19 15:15:00,39.25,39.26,39.2,39.24,44400.0,32.8592,32.8676,32.8174,32.8509,44400.0
2014-03-19 15:20:00,39.23,39.28,39.23,39.24,21800.0,32.8425,32.8844,32.8425,32.8509,21800.0
2014-03-19 15:25:00,39.25,39.31,39.24,39.29,31400.0,32.8592,32.9095,32.8509,32.8927,31400.0
2014-03-19 15:30:00,39.29,39.33,39.24,39.32,33400.0,32.8927,32.9262,32.8509,32.9178,33400.0
2014-03-19 15:35:00,39.32,39.36,39.32,39.36,34100.0,32.9178,32.9513,32.9178,32.9513,34100.0
2014-03-19 15:40:00,39.37,39.41,39.33,39.41,31500.0,32.9597,32.9932,32.9262,32.9932,31500.0
2014-03-19 15:45:00,39.41,39.43,39.37,39.37,53500.0,32.9932,33.0099,32.9597,32.9597,53500.0
2014-03-19 15:50:00,39.37,39.38,39.33,39.37,46100.0,32.9597,32.9681,32.9262,32.9597,46100.0
2014-03-19 15:55:00,39.37,39.42,39.32,39.36,159400.0,32.9597,33.0016,32.9178,32.9513,159400.0
2014-03-20 09:30:00,39.21,39.27,39.15,39.26,60000.0,32.8258,32.876,32.7755,32.8676,60000.0
2014-03-20 09:35:00,39.28,39.29,39.19,39.2,25600.0,32.8844,32.8927,32.809,32.8174,25600.0
2014-03-20 09:40:00,39.21,39.26,39.2,39.25,14300.0,32.8258,32.8676,32.8174,32.8592,14300.0
2014-03-20 09:45:00,39.26,39.27,39.06,39.1,27300.0,32.8676,32.876,32.7002,32.7337,27300.0
2014-03-20 09:50:00,39.1,39.2,39.06,39.17,19400.0,32.7337,32.8174,32.7002,32.7923,19400.0
2014-03-20 09:55:00,39.19,39.22,39.1,39.11,34900.0,32.809,32.8341,32.7337,32.742,34900.0
2014-03-20 10:00:00,39.14,39.2,39.08,39.14,19200.0,32.7672,32.8174,32.7169,32.7672,19200.0
2014-03-20 10:05:00,39.14,39.4,39.14,39.38,76700.0,32.7672,32.9848,32.7672,32.9681,76700.0
2014-03-20 10:10:00,39.38,39.52,39.35,39.49,51100.0,32.9681,33.0853,32.943,33.0602,51100.0
2014-03-20 10:15:00,39.5,39.57,39.5,39.55,31900.0,33.0685,33.1271,33.0685,33.1104,31900.0
2014-03-20 10:20:00,39.55,39.57,39.43,39.44,13500.0,33.1104,33.1271,33.0099,33.0183,13500.0
2014-03-20 10:25:00,39.45,39.52,39.45,39.52,15800.0,33.0267,33.0853,33.0267,33.0853,15800.0
2014-03-20 10:30:00,39.51,39.55,39.5,39.52,16400.0,33.0769,33.1104,33.0685,33.0853,16400.0
2014-03-20 10:35:00,39.52,39.52,39.48,39.5,12500.0,33.0853,33.0853,33.0518,33.0685,12500.0
2014-03-20 10:40:00,39.51,39.59,39.51,39.58,29100.0,33.0769,33.1439,33.0769,33.1355,29100.0
2014-03-20 10:45:00,39.58,39.6,39.55,39.59,17300.0,33.1355,33.1523,33.1104,33.1439,17300.0
2014-03-20 10:50:00,39.58,39.64,39.57,39.57,27700.0,33.1355,33.1857,33.1271,33.1271,27700.0
2014-03-20 10:55:00,39.58,39.59,39.57,39.59,14400.0,33.1355,33.1439,33.1271,33.1439,14400.0
2014-03-20 11:00:00,39.59,39.6,39.54,39.58,28400.0,33.1439,33.1523,33.102,33.1355,28400.0
2014-03-20 11:05:00,39.58,39.6,39.56,39.6,15000.0,33.1355,33.1523,33.1188,33.1523,15000.0
2014-03-20 11:10:00,39.6,39.66,39.6,39.64,33000.0,33.1523,33.2025,33.1523,33.1857,33000.0
2014-03-20 11:15:00,39.65,39.66,39.63,39.65,25000.0,33.1941,33.2025,33.1774,33.1941,25000.0
2014-03-20 11:20:00,39.65,39.67,39.64,39.67,44100.0,33.1941,33.2109,33.1857,33.2109,44100.0
2014-03-20 11:25:00,39.68,39.7,39.67,39.68,13600.0,33.2192,33.236,33.2109,33.2192,13600.0
2014-03-20 11:30:00,39.68,39.69,39.67,39.69,17100.0,33.2192,33.2276,33.2109,33.2276,17100.0
2014-03-20 11:35:00,39.69,39.7,39.65,39.67,23200.0,33.2276,33.236,33.1941,33.2109,23200.0
2014-03-20 11:40:00,39.68,39.71,39.66,39.71,23000.0,33.2192,33.2443,33.2025,33.2443,23000.0
2014-03-20 11:45:00,39.71,39.73,39.69,39.72,11000.0,33.2443,33.2611,33.2276,33.2527,11000.0
2014-03-20 11:50:00,39.72,39.72,39.69,39.7,6500.0,33.2527,33.2527,33.2276,33.236,6500.0
2014-03-20 11:55:00,39.7,39.75,39.68,39.74,23200.0,33.236,33.2778,33.2192,33.2695,23200.0
2014-03-20 12:00:00,39.74,39.75,39.7,39.72,17200.0,33.2695,33.2778,33.236,33.2527,17200.0
2014-03-20 12:05:00,39.72,39.74,39.71,39.73,10900.0,33.2527,33.2695,33.2443,33.2611,10900.0
2014-03-20 12:10:00,39.74,39.77,39.72,39.76,67300.0,33.2695,33.2946,33.2527,33.2862,67300.0
2014-03-20 12:15:00,39.77,39.8,39.77,39.8,14100.0,33.2946,33.3197,33.2946,33.3197,14100.0
2014-03-20 12:20:00,39.8,39.84,39.8,39.82,13500.0,33.3197,33.3532,33.3197,33.3364,13500.0
2014-03-20 12:25:00,39.81,39.86,39.8,39.84,36400.0,33.3281,33.3699,33.3197,33.3532,36400.0
2014-03-20 12:30:00,39.84,39.88,39.81,39.88,24100.0,33.3532,33.3867,33.3281,33.3867,24100.0
2014-03-20 12:35:00,39.88,39.89,39.81,39.85,19500.0,33.3867,33.395,33.3281,33.3615,19500.0
2014-03-20 12:40:00,39.85,39.88,39.83,39.85,9400.0,33.3615,33.3867,33.3448,33.3615,9400.0
2014-03-20 12:45:00,39.85,39.95,39.85,39.95,28500.0,33.3615,33.4453,33.3615,33.4453,28500.0
2014-03-20 12:50:00,39.94,39.98,39.92,39.97,27900.0,33.4369,33.4704,33.4202,33.462,27900.0
2014-03-20 12:55:00,39.97,39.97,39.94,39.95,15600.0,33.462,33.462,33.4369,33.4453,15600.0
2014-03-20 13:00:00,39.95,39.96,39.89,39.91,17900.0,33.4453,33.4536,33.395,33.4118,17900.0
2014-03-20 13:05:00,39.91,39.93,39.89,39.93,11300.0,33.4118,33.4285,33.395,33.4285,11300.0
2014-03-20 13:10:00,39.93,39.94,39.91,39.94,19400.0,33.4285,33.4369,33.4118,33.4369,19400.0
2014-03-20 13:15:00,39.94,39.96,39.93,39.94,10400.0,33.4369,33.4536,33.4285,33.4369,10400.0
2014-03-20 13:20:00,39.95,39.96,39.94,39.95,15600.0,33.4453,33.4536,33.4369,33.4453,15600.0
2014-03-20 13:25:00,39.95,39.95,39.91,39.93,38100.0,33.4453,33.4453,33.4118,33.4285,38100.0
2014-03-20 13:30:00,39.92,39.98,39.92,39.98,30600.0,33.4202,33.4704,33.4202,33.4704,30600.0
2014-03-20 13:35:00,39.98,40.0,39.97,39.98,20700.0,33.4704,33.4871,33.462,33.4704,20700.0
2014-03-20 13:40:00,39.98,40.02,39.98,39.99,26900.0,33.4704,33.5039,33.4704,33.4788,26900.0
2014-03-20 13:45:00,39.99,39.99,39.95,39.99,13600.0,33.4788,33.4788,33.4453,33.4788,13600.0
2014-03-20 13:50:00,39.99,40.02,39.97,40.01,70400.0,33.4788,33.5039,33.462,33.4955,70400.0
2014-03-20 13:55:00,40.01,40.05,39.99,40.02,68800.0,33.4955,33.529,33.4788,33.5039,68800.0
2014-03-20 14:00:00,40.02,40.03,39.99,40.0,45100.0,33.5039,33.5122,33.4788,33.4871,45100.0
2014-03-20 14:05:00,40.0,40.05,40.0,40.04,80700.0,33.4871,33.529,33.4871,33.5206,80700.0
2014-03-20 14:10:00,40.05,40.08,40.0,40.0,111400.0,33.529,33.5541,33.4871,33.4871,111400.0
2014-03-20 14:15:00,40.0,40.03,39.98,40.03,28500.0,33.4871,33.5122,33.4704,33.5122,28500.0
2014-03-20 14:20:00,40.03,40.04,40.02,40.03,24300.0,33.5122,33.5206,33.5039,33.5122,24300.0
2014-03-20 14:25:00,40.03,40.05,40.03,40.04,25100.0,33.5122,33.529,33.5122,33.5206,25100.0
2014-03-20 14:30:00,40.05,40.05,39.98,39.99,33000.0,33.529,33.529,33.4704,33.4788,33000.0
2014-03-20 14:35:00,39.98,40.0,39.98,40.0,5300.0,33.4704,33.4871,33.4704,33.4871,5300.0
2014-03-20 14:40:00,39.99,40.01,39.99,40.01,7600.0,33.4788,33.4955,33.4788,33.4955,7600.0
2014-03-20 14:45:00,40.0,40.01,40.0,40.0,11200.0,33.4871,33.4955,33.4871,33.4871,11200.0
2014-03-20 14:50:00,40.01,40.02,40.0,40.01,15300.0,33.4955,33.5039,33.4871,33.4955,15300.0
2014-03-20 14:55:00,40.0,40.01,39.98,39.99,16600.0,33.4871,33.4955,33.4704,33.4788,16600.0
2014-03-20 15:00:00,39.99,40.0,39.98,39.99,25100.0,33.4788,33.4871,33.4704,33.4788,25100.0
2014-03-20 15:05:00,39.99,40.0,39.98,40.0,38700.0,33.4788,33.4871,33.4704,33.4871,38700.0
2014-03-20 15:10:00,40.0,40.0,39.98,39.99,22600.0,33.4871,33.4871,33.4704,33.4788,22600.0
2014-03-20 15:15:00,40.0,40.0,39.98,40.0,13200.0,33.4871,33.4871,33.4704,33.4871,13200.0
2014-03-20 15:20:00,40.0,40.0,39.98,39.98,26100.0,33.4871,33.4871,33.4704,33.4704,26100.0
2014-03-20 15:25:00,39.98,39.99,39.96,39.98,52100.0,33.4704,33.4788,33.4536,33.4704,52100.0
2014-03-20 15:30:00,39.98,40.02,39.97,39.97,30600.0,33.4704,33.5039,33.462,33.462,30600.0
2014-03-20 15:35:00,39.97,39.97,39.93,39.93,51900.0,33.462,33.462,33.4285,33.4285,51900.0
2014-03-20 15:40:00,39.94,39.94,39.9,39.9,33500.0,33.4369,33.4369,33.4034,33.4034,33500.0
2014-03-20 15:45:00,39.9,39.96,39.9,39.95,73700.0,33.4034,33.4536,33.4034,33.4453,73700.0
2014-03-20 15:50:00,39.96,39.96,39.92,39.95,49600.0,33.4536,33.4536,33.4202,33.4453,49600.0
2014-03-20 15:55:00,39.94,40.01,39.94,40.0,141400.0,33.4369,33.4955,33.4369,33.4871,141400.0
2014-03-21 09:30:00,40.33,40.41,39.96,40.05,618700.0,33.7634,33.8304,33.4536,33.529,618700.0
2014-03-21 09:35:00,40.05,40.05,39.98,39.99,60800.0,33.529,33.529,33.4704,33.4788,60800.0
2014-03-21 09:40:00,39.99,40.06,39.98,40.05,61400.0,33.4788,33.5374,33.4704,33.529,61400.0
2014-03-21 09:45:00,40.05,40.16,40.05,40.15,63700.0,33.529,33.6211,33.529,33.6127,63700.0
2014-03-21 09:50:00,40.16,40.23,40.15,40.18,119100.0,33.6211,33.6797,33.6127,33.6378,119100.0
2014-03-21 09:55:00,40.19,40.24,40.15,40.21,212400.0,33.6462,33.688,33.6127,33.6629,212400.0
2014-03-21 10:00:00,40.21,40.22,40.16,40.21,105500.0,33.6629,33.6713,33.6211,33.6629,105500.0
2014-03-21 10:05:00,40.22,40.23,40.15,40.16,252500.0,33.6713,33.6797,33.6127,33.6211,252500.0
2014-03-21 10:10:00,40.16,40.24,40.16,40.23,58900.0,33.6211,33.688,33.6211,33.6797,58900.0
2014-03-21 10:15:00,40.23,40.25,40.16,40.16,63500.0,33.6797,33.6964,33.6211,33.6211,63500.0
2014-03-21 10:20:00,40.16,40.17,40.1,40.12,46200.0,33.6211,33.6294,33.5708,33.5876,46200.0
2014-03-21 10:25:00,40.11,40.2,40.09,40.2,31700.0,33.5792,33.6546,33.5625,33.6546,31700.0
2014-03-21 10:30:00,40.2,40.22,40.15,40.17,65400.0,33.6546,33.6713,33.6127,33.6294,65400.0
2014-03-21 10:35:00,40.17,40.18,40.15,40.15,34200.0,33.6294,33.6378,33.6127,33.6127,34200.0
2014-03-21 10:40:00,40.16,40.17,40.15,40.15,35800.0,33.6211,33.6294,33.6127,33.6127,35800.0
2014-03-21 10:45:00,40.15,40.19,40.13,40.18,51400.0,33.6127,33.6462,33.596,33.6378,51400.0
2014-03-21 10:50:00,40.19,40.28,40.18,40.27,94700.0,33.6462,33.7215,33.6378,33.7132,94700.0
2014-03-21 10:55:00,40.27,40.33,40.27,40.27,66700.0,33.7132,33.7634,33.7132,33.7132,66700.0
2014-03-21 11:00:00,40.27,40.29,40.27,40.27,31800.0,33.7132,33.7299,33.7132,33.7132,31800.0
2014-03-21 11:05:00,40.27,40.28,40.2,40.2,88600.0,33.7132,33.7215,33.6546,33.6546,88600.0
2014-03-21 11:10:00,40.21,40.25,40.2,40.25,27700.0,33.6629,33.6964,33.6546,33.6964,27700.0
2014-03-21 11:15:00,40.25,40.31,40.25,40.31,37800.0,33.6964,33.7467,33.6964,33.7467,37800.0
2014-03-21 11:20:00,40.31,40.34,40.29,40.33,19400.0,33.7467,33.7718,33.7299,33.7634,19400.0
2014-03-21 11:25:00,40.33,40.34,40.25,40.26,35300.0,33.7634,33.7718,33.6964,33.7048,35300.0
2014-03-21 11:30:00,40.25,40.26,40.23,40.24,29800.0,33.6964,33.7048,33.6797,33.688,29800.0
2014-03-21 11:35:00,40.24,40.25,40.21,40.22,11000.0,33.688,33.6964,33.6629,33.6713,11000.0
2014-03-21 11:40:00,40.21,40.25,40.21,40.22,26500.0,33.6629,33.6964,33.6629,33.6713,26500.0
2014-03-21 11:45:00,40.22,40.23,40.2,40.22,21500.0,33.6713,33.6797,33.6546,33.6713,21500.0
2014-03-21 11:50:00,40.21,40.23,40.2,40.22,19500.0,33.6629,33.6797,33.6546,33.6713,19500.0
2014-03-21 11:55:00,40.21,40.26,40.21,40.25,57100.0,33.6629,33.7048,33.6629,33.6964,57100.0
2014-03-21 12:00:00,40.25,40.29,40.25,40.29,21500.0,33.6964,33.7299,33.6964,33.7299,21500.0
2014-03-21 12:05:00,40.28,40.34,40.28,40.33,28400.0,33.7215,33.7718,33.7215,33.7634,28400.0
2014-03-21 12:10:00,40.34,40.35,40.24,40.24,63600.0,33.7718,33.7801,33.688,33.688,63600.0
2014-03-21 12:15:00,40.24,40.27,40.24,40.27,22200.0,33.688,33.7132,33.688,33.7132,22200.0
2014-03-21 12:20:00,40.26,40.27,40.25,40.25,12000.0,33.7048,33.7132,33.6964,33.6964,12000.0
2014-03-21 12:25:00,40.26,40.27,40.22,40.22,28600.0,33.7048,33.7132,33.6713,33.6713,28600.0
2014-03-21 12:30:00,40.22,40.22,40.12,40.12,48500.0,33.6713,33.6713,33.5876,33.5876,48500.0
2014-03-21 12:35:00,40.12,40.16,40.12,40.15,24100.0,33.5876,33.6211,33.5876,33.6127,24100.0
2014-03-21 12:40:00,40.15,40.2,40.15,40.19,7500.0,33.6127,33.6546,33.6127,33.6462,7500.0
2014-03-21 12:45:00,40.2,40.21,40.19,40.21,8200.0,33.6546,33.6629,33.6462,33.6629,8200.0
2014-03-21 12:50:00,40.21,40.22,40.2,40.2,39500.0,33.6629,33.6713,33.6546,33.6546,39500.0
2014-03-21 12:55:00,40.2,40.22,40.2,40.22,13000.0,33.6546,33.6713,33.6546,33.6713,13000.0
2014-03-21 13:00:00,40.23,40.24,40.19,40.2,60200.0,33.6797,33.688,33.6462,33.6546,60200.0
2014-03-21 13:05:00,40.2,40.21,40.18,40.2,19900.0,33.6546,33.6629,33.6378,33.6546,19900.0
2014-03-21 13:10:00,40.19,40.2,40.11,40.11,42400.0,33.6462,33.6546,33.5792,33.5792,42400.0
2014-03-21 13:15:00,40.11,40.11,40.05,40.06,24200.0,33.5792,33.5792,33.529,33.5374,24200.0
2014-03-21 13:20:00,40.06,40.08,40.05,40.07,15200.0,33.5374,33.5541,33.529,33.5457,15200.0
2014-03-21 13:25:00,40.06,40.07,40.03,40.06,41200.0,33.5374,33.5457,33.5122,33.5374,41200.0
2014-03-21 13:30:00,40.06,40.07,40.04,40.07,15900.0,33.5374,33.5457,33.5206,33.5457,15900.0
2014-03-21 13:35:00,40.06,40.07,40.04,40.06,22400.0,33.5374,33.5457,33.5206,33.5374,22400.0
2014-03-21 13:40:00,40.06,40.08,40.03,40.04,28000.0,33.5374,33.5541,33.5122,33.5206,28000.0
2014-03-21 13:45:00,40.03,40.04,40.0,40.04,16000.0,33.5122,33.5206,33.4871,33.5206,16000.0
2014-03-21 13:50:00,40.04,40.11,40.03,40.11,23300.0,33.5206,33.5792,33.5122,33.5792,23300.0
2014-03-21 13:55:00,40.11,40.13,40.07,40.08,46400.0,33.5792,33.596,33.5457,33.5541,46400.0
2014-03-21 14:00:00,40.07,40.09,40.04,40.08,25900.0,33.5457,33.5625,33.5206,33.5541,25900.0
2014-03-21 14:05:00,40.08,40.1,40.07,40.1,11500.0,33.5541,33.5708,33.5457,33.5708,11500.0
2014-03-21 14:10:00,40.1,40.1,40.06,40.06,44500.0,33.5708,33.5708,33.5374,33.5374,44500.0
2014-03-21 14:15:00,40.05,40.09,40.03,40.03,22300.0,33.529,33.5625,33.5122,33.5122,22300.0
2014-03-21 14:20:00,40.03,40.08,40.02,40.07,21000.0,33.5122,33.5541,33.5039,33.5457,21000.0
2014-03-21 14:25:00,40.07,40.08,40.01,40.02,23100.0,33.5457,33.5541,33.4955,33.5039,23100.0
2014-03-21 14:30:00,40.02,40.02,39.98,39.98,36800.0,33.5039,33.5039,33.4704,33.4704,36800.0
2014-03-21 14:35:00,39.98,40.05,39.98,40.05,33000.0,33.4704,33.529,33.4704,33.529,33000.0
2014-03-21 14:40:00,40.05,40.06,40.04,40.05,34500.0,33.529,33.5374,33.5206,33.529,34500.0
2014-03-21 14:45:00,40.06,40.09,40.06,40.08,24800.0,33.5374,33.5625,33.5374,33.5541,24800.0
2014-03-21 14:50:00,40.09,40.09,40.03,40.03,52900.0,33.5625,33.5625,33.5122,33.5122,52900.0
2014-03-21 14:55:00,40.03,40.04,40.01,40.03,17000.0,33.5122,33.5206,33.4955,33.5122,17000.0
2014-03-21 15:00:00,40.02,40.03,39.95,39.99,42100.0,33.5039,33.5122,33.4453,33.4788,42100.0
2014-03-21 15:05:00,40.0,40.03,39.98,40.0,43000.0,33.4871,33.5122,33.4704,33.4871,43000.0
2014-03-21 15:10:00,40.0,40.04,39.99,39.99,36200.0,33.4871,33.5206,33.4788,33.4788,36200.0
2014-03-21 15:15:00,39.99,40.01,39.97,39.99,33300.0,33.4788,33.4955,33.462,33.4788,33300.0
2014-03-21 15:20:00,39.99,40.03,39.97,40.01,57000.0,33.4788,33.5122,33.462,33.4955,57000.0
2014-03-21 15:25:00,40.0,40.04,40.0,40.04,45100.0,33.4871,33.5206,33.4871,33.5206,45100.0
2014-03-21 15:30:00,40.03,40.03,39.98,39.99,58200.0,33.5122,33.5122,33.4704,33.4788,58200.0
2014-03-21 15:35:00,39.99,40.0,39.93,39.96,52800.0,33.4788,33.4871,33.4285,33.4536,52800.0
2014-03-21 15:40:00,39.96,40.0,39.94,40.0,93400.0,33.4536,33.4871,33.4369,33.4871,93400.0
2014-03-21 15:45:00,40.0,40.0,39.9,39.91,179500.0,33.4871,33.4871,33.4034,33.4118,179500.0
2014-03-21 15:50:00,39.91,39.96,39.91,39.96,41500.0,33.4118,33.4536,33.4118,33.4536,41500.0
2014-03-21 15:55:00,39.96,40.01,39.95,39.99,299100.0,33.4536,33.4955,33.4453,33.4788,299100.0
2014-03-24 09:30:00,40.17,40.17,39.98,39.99,131000.0,33.6294,33.6294,33.4704,33.4788,131000.0
2014-03-24 09:35:00,39.98,40.0,39.87,39.93,70800.0,33.4704,33.4871,33.3783,33.4285,70800.0
2014-03-24 09:40:00,39.94,40.01,39.88,39.99,92100.0,33.4369,33.4955,33.3867,33.4788,92100.0
2014-03-24 09:45:00,39.99,40.03,39.96,40.0,47600.0,33.4788,33.5122,33.4536,33.4871,47600.0
2014-03-24 09:50:00,40.0,40.01,39.93,39.97,77700.0,33.4871,33.4955,33.4285,33.462,77700.0
2014-03-24 09:55:00,39.97,39.99,39.93,39.93,36000.0,33.462,33.4788,33.4285,33.4285,36000.0
2014-03-24 10:00:00,39.92,39.93,39.82,39.86,53800.0,33.4202,33.4285,33.3364,33.3699,53800.0
2014-03-24 10:05:00,39.87,39.87,39.82,39.86,30200.0,33.3783,33.3783,33.3364,33.3699,30200.0
2014-03-24 10:10:00,39.86,39.89,39.83,39.83,53400.0,33.3699,33.395,33.3448,33.3448,53400.0
2014-03-24 10:15:00,39.83,39.85,39.82,39.84,24300.0,33.3448,33.3615,33.3364,33.3532,24300.0
2014-03-24 10:20:00,39.84,39.84,39.8,39.83,38000.0,33.3532,33.3532,33.3197,33.3448,38000.0
2014-03-24 10:25:00,39.82,39.9,39.82,39.88,99900.0,33.3364,33.4034,33.3364,33.3867,99900.0
2014-03-24 10:30:00,39.87,39.87,39.75,39.75,49600.0,33.3783,33.3783,33.2778,33.2778,49600.0
2014-03-24 10:35:00,39.75,39.76,39.7,39.76,35400.0,33.2778,33.2862,33.236,33.2862,35400.0
2014-03-24 10:40:00,39.76,39.77,39.73,39.77,19500.0,33.2862,33.2946,33.2611,33.2946,19500.0
2014-03-24 10:45:00,39.77,39.84,39.77,39.83,16700.0,33.2946,33.3532,33.2946,33.3448,16700.0
2014-03-24 10:50:00,39.82,39.87,39.8,39.85,46000.0,33.3364,33.3783,33.3197,33.3615,46000.0
2014-03-24 10:55:00,39.85,39.9,39.84,39.88,40800.0,33.3615,33.4034,33.3532,33.3867,40800.0
2014-03-24 11:00:00,39.87,39.95,39.87,39.94,174000.0,33.3783,33.4453,33.3783,33.4369,174000.0
2014-03-24 11:05:00,39.93,40.01,39.91,39.97,97700.0,33.4285,33.4955,33.4118,33.462,97700.0
2014-03-24 11:10:00,39.97,39.98,39.89,39.92,67300.0,33.462,33.4704,33.395,33.4202,67300.0
2014-03-24 11:15:00,39.92,39.97,39.9,39.95,57100.0,33.4202,33.462,33.4034,33.4453,57100.0
2014-03-24 11:20:00,39.95,40.01,39.93,40.0,105200.0,33.4453,33.4955,33.4285,33.4871,105200.0
2014-03-24 11:25:00,40.0,40.03,39.99,40.01,52300.0,33.4871,33.5122,33.4788,33.4955,52300.0
2014-03-24 11:30:00,40.01,40.01,39.95,39.95,92300.0,33.4955,33.4955,33.4453,33.4453,92300.0
2014-03-24 11:35:00,39.95,39.97,39.94,39.96,40500.0,33.4453,33.462,33.4369,33.4536,40500.0
2014-03-24 11:40:00,39.96,40.01,39.94,39.99,45000.0,33.4536,33.4955,33.4369,33.4788,45000.0
2014-03-24 11:45:00,40.0,40.01,39.98,40.0,32500.0,33.4871,33.4955,33.4704,33.4871,32500.0
2014-03-24 11:50:00,40.0,40.03,39.96,40.02,56600.0,33.4871,33.5122,33.4536,33.5039,56600.0
2014-03-24 11:55:00,40.02,40.05,40.0,40.02,69800.0,33.5039,33.529,33.4871,33.5039,69800.0
2014-03-24 12:00:00,40.03,40.03,40.0,40.02,48800.0,33.5122,33.5122,33.4871,33.5039,48800.0
2014-03-24 12:05:00,40.02,40.03,40.02,40.02,16600.0,33.5039,33.5122,33.5039,33.5039,16600.0
2014-03-24 12:10:00,40.02,40.05,40.02,40.03,47200.0,33.5039,33.529,33.5039,33.5122,47200.0
2014-03-24 12:15:00,40.03,40.04,40.03,40.03,23700.0,33.5122,33.5206,33.5122,33.5122,23700.0
2014-03-24 12:20:00,40.04,40.07,40.01,40.02,66700.0,33.5206,33.5457,33.4955,33.5039,66700.0
2014-03-24 12:25:00,40.02,40.06,39.99,39.99,188100.0,33.5039,33.5374,33.4788,33.4788,188100.0
2014-03-24 12:30:00,40.0,40.0,39.97,39.99,51600.0,33.4871,33.4871,33.462,33.4788,51600.0
2014-03-24 12:35:00,39.99,40.03,39.98,40.02,112600.0,33.4788,33.5122,33.4704,33.5039,112600.0
2014-03-24 12:40:00,40.01,40.02,39.99,40.02,32200.0,33.4955,33.5039,33.4788,33.5039,32200.0
2014-03-24 12:45:00,40.02,40.02,40.01,40.01,42900.0,33.5039,33.5039,33.4955,33.4955,42900.0
2014-03-24 12:50:00,40.01,40.02,40.0,40.01,45400.0,33.4955,33.5039,33.4871,33.4955,45400.0
2014-03-24 12:55:00,40.0,40.03,40.0,40.01,64100.0,33.4871,33.5122,33.4871,33.4955,64100.0
2014-03-24 13:00:00,40.01,40.04,39.99,40.02,75600.0,33.4955,33.5206,33.4788,33.5039,75600.0
2014-03-24 13:05:00,40.02,40.03,40.0,40.01,30400.0,33.5039,33.5122,33.4871,33.4955,30400.0
2014-03-24 13:10:00,40.02,40.02,40.01,40.01,23500.0,33.5039,33.5039,33.4955,33.4955,23500.0
2014-03-24 13:15:00,40.0,40.03,40.0,40.01,40800.0,33.4871,33.5122,33.4871,33.4955,40800.0
2014-03-24 13:20:00,40.01,40.02,39.97,39.97,38400.0,33.4955,33.5039,33.462,33.462,38400.0
2014-03-24 13:25:00,39.97,40.03,39.97,40.01,49900.0,33.462,33.5122,33.462,33.4955,49900.0
2014-03-24 13:30:00,40.01,40.03,40.0,40.02,25300.0,33.4955,33.5122,33.4871,33.5039,25300.0
2014-03-24 13:35:00,40.02,40.03,40.0,40.02,47100.0,33.5039,33.5122,33.4871,33.5039,47100.0
2014-03-24 13:40:00,40.01,40.03,40.01,40.02,46200.0,33.4955,33.5122,33.4955,33.5039,46200.0
2014-03-24 13:45:00,40.01,40.03,40.0,40.02,32100.0,33.4955,33.5122,33.4871,33.5039,32100.0
2014-03-24 13:50:00,40.03,40.04,40.02,40.03,39200.0,33.5122,33.5206,33.5039,33.5122,39200.0
2014-03-24 13:55:00,40.03,40.15,40.03,40.14,91800.0,33.5122,33.6127,33.5122,33.6043,91800.0
2014-03-24 14:00:00,40.14,40.2,40.13,40.13,87900.0,33.6043,33.6546,33.596,33.596,87900.0
2014-03-24 14:05:00,40.12,40.13,40.07,40.07,45300.0,33.5876,33.596,33.5457,33.5457,45300.0
2014-03-24 14:10:00,40.07,40.08,40.04,40.06,51500.0,33.5457,33.5541,33.5206,33.5374,51500.0
2014-03-24 14:15:00,40.07,40.07,40.05,40.06,40100.0,33.5457,33.5457,33.529,33.5374,40100.0
2014-03-24 14:20:00,40.07,40.12,40.06,40.11,34200.0,33.5457,33.5876,33.5374,33.5792,34200.0
2014-03-24 14:25:00,40.11,40.11,40.08,40.1,68000.0,33.5792,33.5792,33.5541,33.5708,68000.0
2014-03-24 14:30:00,40.1,40.13,40.1,40.13,73000.0,33.5708,33.596,33.5708,33.596,73000.0
2014-03-24 14:35:00,40.12,40.14,40.12,40.13,34200.0,33.5876,33.6043,33.5876,33.596,34200.0
2014-03-24 14:40:00,40.13,40.16,40.13,40.15,68900.0,33.596,33.6211,33.596,33.6127,68900.0
2014-03-24 14:45:00,40.15,40.16,40.14,40.14,101900.0,33.6127,33.6211,33.6043,33.6043,101900.0
2014-03-24 14:50:00,40.14,40.15,40.07,40.07,81200.0,33.6043,33.6127,33.5457,33.5457,81200.0
2014-03-24 14:55:00,40.08,40.08,40.02,40.02,34800.0,33.5541,33.5541,33.5039,33.5039,34800.0
2014-03-24 15:00:00,40.02,40.03,40.02,40.02,22900.0,33.5039,33.5122,33.5039,33.5039,22900.0
2014-03-24 15:05:00,40.02,40.07,40.02,40.05,80200.0,33.5039,33.5457,33.5039,33.529,80200.0
2014-03-24 15:10:00,40.04,40.07,40.02,40.05,161100.0,33.5206,33.5457,33.5039,33.529,161100.0
2014-03-24 15:15:00,40.04,40.04,40.01,40.04,47800.0,33.5206,33.5206,33.4955,33.5206,47800.0
2014-03-24 15:20:00,40.04,40.08,40.03,40.08,50800.0,33.5206,33.5541,33.5122,33.5541,50800.0
2014-03-24 15:25:00,40.07,40.13,40.07,40.13,51900.0,33.5457,33.596,33.5457,33.596,51900.0
2014-03-24 15:30:00,40.12,40.16,40.12,40.15,103500.0,33.5876,33.6211,33.5876,33.6127,103500.0
2014-03-24 15:35:00,40.14,40.15,40.11,40.12,100300.0,33.6043,33.6127,33.5792,33.5876,100300.0
2014-03-24 15:40:00,40.11,40.11,40.08,40.08,81500.0,33.5792,33.5792,33.5541,33.5541,81500.0
2014-03-24 15:45:00,40.09,40.14,40.08,40.1,252600.0,33.5625,33.6043,33.5541,33.5708,252600.0
2014-03-24 15:50:00,40.09,40.09,40.03,40.04,187500.0,33.5625,33.5625,33.5122,33.5206,187500.0
2014-03-24 15:55:00,40.03,40.04,39.97,39.99,234700.0,33.5122,33.5206,33.462,33.4788,234700.0
2014-03-25 09:30:00,38.67,38.91,38.08,38.27,411800.0,32.3737,32.5746,31.8797,32.0388,411800.0
2014-03-25 09:35:00,38.32,38.49,38.11,38.37,313600.0,32.0807,32.223,31.9049,32.1225,313600.0
2014-03-25 09:40:00,38.33,39.13,38.32,38.94,426100.0,32.089,32.7588,32.0807,32.5997,426100.0
2014-03-25 09:45:00,38.91,39.36,38.84,39.09,358500.0,32.5746,32.9513,32.516,32.7253,358500.0
2014-03-25 09:50:00,39.06,39.32,38.92,38.93,371700.0,32.7002,32.9178,32.583,32.5913,371700.0
2014-03-25 09:55:00,38.9,39.18,38.71,38.84,251400.0,32.5662,32.8006,32.4072,32.516,251400.0
2014-03-25 10:00:00,38.82,38.85,38.67,38.78,134600.0,32.4993,32.5244,32.3737,32.4658,134600.0
2014-03-25 10:05:00,38.77,38.89,38.44,38.59,185500.0,32.4574,32.5579,32.1811,32.3067,185500.0
2014-03-25 10:10:00,38.57,38.78,38.56,38.68,159000.0,32.29,32.4658,32.2816,32.3821,159000.0
2014-03-25 10:15:00,38.67,38.88,38.63,38.72,173300.0,32.3737,32.5495,32.3402,32.4155,173300.0
2014-03-25 10:20:00,38.72,38.87,38.67,38.69,281700.0,32.4155,32.5411,32.3737,32.3904,281700.0
2014-03-25 10:25:00,38.68,38.9,38.6,38.78,276400.0,32.3821,32.5662,32.3151,32.4658,276400.0
2014-03-25 10:30:00,38.77,38.8,38.65,38.65,131600.0,32.4574,32.4825,32.3569,32.3569,131600.0
2014-03-25 10:35:00,38.66,38.76,38.47,38.49,203600.0,32.3653,32.449,32.2062,32.223,203600.0
2014-03-25 10:40:00,38.5,38.73,38.42,38.58,301800.0,32.2314,32.4239,32.1644,32.2983,301800.0
2014-03-25 10:45:00,38.57,38.61,38.42,38.45,91700.0,32.29,32.3234,32.1644,32.1895,91700.0
2014-03-25 10:50:00,38.45,38.57,38.42,38.45,137500.0,32.1895,32.29,32.1644,32.1895,137500.0
2014-03-25 10:55:00,38.45,38.45,38.22,38.3,166100.0,32.1895,32.1895,31.9969,32.0639,166100.0
2014-03-25 11:00:00,38.3,38.3,38.01,38.09,192100.0,32.0639,32.0639,31.8211,31.8881,192100.0
2014-03-25 11:05:00,38.08,38.09,37.62,37.92,393400.0,31.8797,31.8881,31.4946,31.7458,393400.0
2014-03-25 11:10:00,37.92,38.09,37.86,38.01,207300.0,31.7458,31.8881,31.6956,31.8211,207300.0
2014-03-25 11:15:00,38.0,38.15,37.98,38.08,178300.0,31.8128,31.9383,31.796,31.8797,178300.0
2014-03-25 11:20:00,38.08,38.09,37.99,38.0,107100.0,31.8797,31.8881,31.8044,31.8128,107100.0
2014-03-25 11:25:00,38.0,38.04,37.87,37.93,123000.0,31.8128,31.8463,31.7039,31.7542,123000.0
2014-03-25 11:30:00,37.93,37.97,37.63,37.63,133400.0,31.7542,31.7877,31.503,31.503,133400.0
2014-03-25 11:35:00,37.64,37.89,37.64,37.71,116300.0,31.5114,31.7207,31.5114,31.57,116300.0
2014-03-25 11:40:00,37.71,37.84,37.65,37.81,298900.0,31.57,31.6788,31.5198,31.6537,298900.0
2014-03-25 11:45:00,37.8,37.82,37.69,37.7,66600.0,31.6453,31.6621,31.5532,31.5616,66600.0
2014-03-25 11:50:00,37.69,37.97,37.66,37.91,160400.0,31.5532,31.7877,31.5281,31.7374,160400.0
2014-03-25 11:55:00,37.91,38.15,37.9,37.96,123400.0,31.7374,31.9383,31.7291,31.7793,123400.0
2014-03-25 12:00:00,37.95,37.95,37.84,37.85,62500.0,31.7709,31.7709,31.6788,31.6872,62500.0
2014-03-25 12:05:00,37.85,37.91,37.81,37.86,68400.0,31.6872,31.7374,31.6537,31.6956,68400.0
2014-03-25 12:10:00,37.86,37.91,37.8,37.83,80700.0,31.6956,31.7374,31.6453,31.6704,80700.0
2014-03-25 12:15:00,37.82,37.88,37.81,37.81,59000.0,31.6621,31.7123,31.6537,31.6537,59000.0
2014-03-25 12:20:00,37.82,37.91,37.8,37.85,82000.0,31.6621,31.7374,31.6453,31.6872,82000.0
2014-03-25 12:25:00,37.85,37.9,37.85,37.89,46300.0,31.6872,31.7291,31.6872,31.7207,46300.0
2014-03-25 12:30:00,37.89,37.97,37.87,37.92,85000.0,31.7207,31.7877,31.7039,31.7458,85000.0
2014-03-25 12:35:00,37.92,37.94,37.88,37.89,58500.0,31.7458,31.7625,31.7123,31.7207,58500.0
2014-03-25 12:40:00,37.89,38.01,37.89,37.94,103500.0,31.7207,31.8211,31.7207,31.7625,103500.0
2014-03-25 12:45:00,37.93,37.98,37.88,37.88,44800.0,31.7542,31.796,31.7123,31.7123,44800.0
2014-03-25 12:50:00,37.88,37.93,37.84,37.9,64300.0,31.7123,31.7542,31.6788,31.7291,64300.0
2014-03-25 12:55:00,37.9,38.02,37.89,38.0,70800.0,31.7291,31.8295,31.7207,31.8128,70800.0
2014-03-25 13:00:00,38.01,38.06,37.94,37.95,61600.0,31.8211,31.863,31.7625,31.7709,61600.0
2014-03-25 13:05:00,37.95,38.01,37.94,37.95,53600.0,31.7709,31.8211,31.7625,31.7709,53600.0
2014-03-25 13:10:00,37.94,37.95,37.89,37.91,39000.0,31.7625,31.7709,31.7207,31.7374,39000.0
2014-03-25 13:15:00,37.9,37.94,37.84,37.86,45800.0,31.7291,31.7625,31.6788,31.6956,45800.0
2014-03-25 13:20:00,37.86,37.95,37.86,37.95,106300.0,31.6956,31.7709,31.6956,31.7709,106300.0
2014-03-25 13:25:00,37.95,37.96,37.86,37.89,54100.0,31.7709,31.7793,31.6956,31.7207,54100.0
2014-03-25 13:30:00,37.89,37.95,37.88,37.95,88900.0,31.7207,31.7709,31.7123,31.7709,88900.0
2014-03-25 13:35:00,37.95,37.95,37.87,37.88,36900.0,31.7709,31.7709,31.7039,31.7123,36900.0
2014-03-25 13:40:00,37.88,37.96,37.82,37.93,95700.0,31.7123,31.7793,31.6621,31.7542,95700.0
2014-03-25 13:45:00,37.94,37.95,37.9,37.9,48200.0,31.7625,31.7709,31.7291,31.7291,48200.0
2014-03-25 13:50:00,37.9,37.91,37.84,37.87,75600.0,31.7291,31.7374,31.6788,31.7039,75600.0
2014-03-25 13:55:00,37.87,37.88,37.77,37.77,70400.0,31.7039,31.7123,31.6202,31.6202,70400.0
2014-03-25 14:00:00,37.77,37.81,37.75,37.76,56700.0,31.6202,31.6537,31.6035,31.6118,56700.0
2014-03-25 14:05:00,37.77,37.79,37.74,37.79,176500.0,31.6202,31.637,31.5951,31.637,176500.0
2014-03-25 14:10:00,37.79,37.87,37.77,37.78,64300.0,31.637,31.7039,31.6202,31.6286,64300.0
2014-03-25 14:15:00,37.78,37.82,37.77,37.78,71000.0,31.6286,31.6621,31.6202,31.6286,71000.0
2014-03-25 14:20:00,37.77,37.89,37.77,37.89,164100.0,31.6202,31.7207,31.6202,31.7207,164100.0
2014-03-25 14:25:00,37.88,37.91,37.87,37.9,97200.0,31.7123,31.7374,31.7039,31.7291,97200.0
2014-03-25 14:30:00,37.91,37.91,37.87,37.9,93400.0,31.7374,31.7374,31.7039,31.7291,93400.0
2014-03-25 14:35:00,37.9,37.99,37.89,37.97,141400.0,31.7291,31.8044,31.7207,31.7877,141400.0
2014-03-25 14:40:00,37.96,38.03,37.92,38.0,74000.0,31.7793,31.8379,31.7458,31.8128,74000.0
2014-03-25 14:45:00,38.0,38.28,37.99,38.14,165800.0,31.8128,32.0472,31.8044,31.93,165800.0
2014-03-25 14:50:00,38.14,38.14,38.02,38.05,82400.0,31.93,31.93,31.8295,31.8546,82400.0
2014-03-25 14:55:00,38.05,38.27,38.05,38.27,92300.0,31.8546,32.0388,31.8546,32.0388,92300.0
2014-03-25 15:00:00,38.27,38.37,38.2,38.25,174800.0,32.0388,32.1225,31.9802,32.0221,174800.0
2014-03-25 15:05:00,38.25,38.33,38.23,38.3,126600.0,32.0221,32.089,32.0053,32.0639,126600.0
2014-03-25 15:10:00,38.3,38.3,38.21,38.25,117500.0,32.0639,32.0639,31.9886,32.0221,117500.0
2014-03-25 15:15:00,38.25,38.27,38.17,38.21,146600.0,32.0221,32.0388,31.9551,31.9886,146600.0
2014-03-25 15:20:00,38.21,38.23,38.14,38.18,119000.0,31.9886,32.0053,31.93,31.9635,119000.0
2014-03-25 15:25:00,38.18,38.18,38.09,38.14,124300.0,31.9635,31.9635,31.8881,31.93,124300.0
2014-03-25 15:30:00,38.14,38.17,38.05,38.05,91700.0,31.93,31.9551,31.8546,31.8546,91700.0
2014-03-25 15:35:00,38.05,38.06,37.99,38.04,228400.0,31.8546,31.863,31.8044,31.8463,228400.0
2014-03-25 15:40:00,38.04,38.04,37.96,38.01,263600.0,31.8463,31.8463,31.7793,31.8211,263600.0
2014-03-25 15:45:00,38.0,38.01,37.93,37.97,212400.0,31.8128,31.8211,31.7542,31.7877,212400.0
2014-03-25 15:50:00,37.97,38.04,37.95,38.02,280300.0,31.7877,31.8463,31.7709,31.8295,280300.0
2014-03-25 15:55:00,38.02,38.03,37.99,38.02,374400.0,31.8295,31.8379,31.8044,31.8295,374400.0
2014-03-26 09:30:00,37.9,37.93,37.71,37.72,172700.0,31.7291,31.7542,31.57,31.5784,172700.0
2014-03-26 09:35:00,37.72,37.75,37.55,37.57,300700.0,31.5784,31.6035,31.436,31.4528,300700.0
2014-03-26 09:40:00,37.57,37.79,37.56,37.79,151700.0,31.4528,31.637,31.4444,31.637,151700.0
2014-03-26 09:45:00,37.79,37.98,37.79,37.97,148800.0,31.637,31.796,31.637,31.7877,148800.0
2014-03-26 09:50:00,37.96,38.07,37.89,38.05,106400.0,31.7793,31.8714,31.7207,31.8546,106400.0
2014-03-26 09:55:00,38.05,38.14,38.05,38.09,99000.0,31.8546,31.93,31.8546,31.8881,99000.0
2014-03-26 10:00:00,38.1,38.11,37.99,38.02,210000.0,31.8965,31.9049,31.8044,31.8295,210000.0
2014-03-26 10:05:00,38.02,38.06,37.98,38.04,116700.0,31.8295,31.863,31.796,31.8463,116700.0
2014-03-26 10:10:00,38.02,38.05,37.98,37.98,42800.0,31.8295,31.8546,31.796,31.796,42800.0
2014-03-26 10:15:00,37.99,38.02,37.9,38.02,107800.0,31.8044,31.8295,31.7291,31.8295,107800.0
2014-03-26 10:20:00,38.02,38.09,38.01,38.09,54400.0,31.8295,31.8881,31.8211,31.8881,54400.0
2014-03-26 10:25:00,38.09,38.13,38.05,38.11,35800.0,31.8881,31.9216,31.8546,31.9049,35800.0
2014-03-26 10:30:00,38.11,38.11,38.0,38.08,136500.0,31.9049,31.9049,31.8128,31.8797,136500.0
2014-03-26 10:35:00,38.08,38.08,38.0,38.01,48900.0,31.8797,31.8797,31.8128,31.8211,48900.0
2014-03-26 10:40:00,38.01,38.02,37.98,38.0,46600.0,31.8211,31.8295,31.796,31.8128,46600.0
2014-03-26 10:45:00,38.0,38.03,37.97,37.97,40300.0,31.8128,31.8379,31.7877,31.7877,40300.0
2014-03-26 10:50:00,37.97,38.02,37.93,37.95,52200.0,31.7877,31.8295,31.7542,31.7709,52200.0
2014-03-26 10:55:00,37.95,37.98,37.94,37.95,38200.0,31.7709,31.796,31.7625,31.7709,38200.0
2014-03-26 11:00:00,37.96,37.99,37.94,37.99,29600.0,31.7793,31.8044,31.7625,31.8044,29600.0
2014-03-26 11:05:00,37.99,38.0,37.96,37.99,52400.0,31.8044,31.8128,31.7793,31.8044,52400.0
2014-03-26 11:10:00,37.98,38.02,37.98,37.99,45300.0,31.796,31.8295,31.796,31.8044,45300.0
2014-03-26 11:15:00,38.0,38.0,37.95,37.97,27000.0,31.8128,31.8128,31.7709,31.7877,27000.0
2014-03-26 11:20:00,37.97,37.98,37.93,37.95,36300.0,31.7877,31.796,31.7542,31.7709,36300.0
2014-03-26 11:25:00,37.95,37.95,37.89,37.89,39600.0,31.7709,31.7709,31.7207,31.7207,39600.0
2014-03-26 11:30:00,37.89,37.93,37.87,37.93,58100.0,31.7207,31.7542,31.7039,31.7542,58100.0
2014-03-26 11:35:00,37.92,37.92,37.89,37.9,31800.0,31.7458,31.7458,31.7207,31.7291,31800.0
2014-03-26 11:40:00,37.9,37.9,37.85,37.85,29600.0,31.7291,31.7291,31.6872,31.6872,29600.0
2014-03-26 11:45:00,37.85,37.88,37.84,37.85,47100.0,31.6872,31.7123,31.6788,31.6872,47100.0
2014-03-26 11:50:00,37.85,37.87,37.84,37.85,39200.0,31.6872,31.7039,31.6788,31.6872,39200.0
2014-03-26 11:55:00,37.86,37.9,37.84,37.9,44500.0,31.6956,31.7291,31.6788,31.7291,44500.0
2014-03-26 12:00:00,37.91,37.91,37.88,37.9,28500.0,31.7374,31.7374,31.7123,31.7291,28500.0
2014-03-26 12:05:00,37.89,37.97,37.88,37.97,25100.0,31.7207,31.7877,31.7123,31.7877,25100.0
2014-03-26 12:10:00,37.97,37.99,37.95,37.98,43100.0,31.7877,31.8044,31.7709,31.796,43100.0
2014-03-26 12:15:00,37.98,38.0,37.92,37.92,23500.0,31.796,31.8128,31.7458,31.7458,23500.0
2014-03-26 12:20:00,37.92,37.94,37.91,37.91,30200.0,31.7458,31.7625,31.7374,31.7374,30200.0
2014-03-26 12:25:00,37.9,37.9,37.86,37.89,23600.0,31.7291,31.7291,31.6956,31.7207,23600.0
2014-03-26 12:30:00,37.89,37.93,37.84,37.87,63500.0,31.7207,31.7542,31.6788,31.7039,63500.0
2014-03-26 12:35:00,37.87,37.89,37.84,37.85,31600.0,31.7039,31.7207,31.6788,31.6872,31600.0
2014-03-26 12:40:00,37.86,37.9,37.84,37.85,23100.0,31.6956,31.7291,31.6788,31.6872,23100.0
2014-03-26 12:45:00,37.85,37.88,37.84,37.84,22000.0,31.6872,31.7123,31.6788,31.6788,22000.0
2014-03-26 12:50:00,37.84,37.89,37.84,37.87,19300.0,31.6788,31.7207,31.6788,31.7039,19300.0
2014-03-26 12:55:00,37.87,37.89,37.85,37.87,14300.0,31.7039,31.7207,31.6872,31.7039,14300.0
2014-03-26 13:00:00,37.87,37.91,37.86,37.86,21800.0,31.7039,31.7374,31.6956,31.6956,21800.0
2014-03-26 13:05:00,37.86,37.89,37.85,37.89,27300.0,31.6956,31.7207,31.6872,31.7207,27300.0
2014-03-26 13:10:00,37.88,37.92,37.87,37.92,28800.0,31.7123,31.7458,31.7039,31.7458,28800.0
2014-03-26 13:15:00,37.91,37.91,37.87,37.91,33200.0,31.7374,31.7374,31.7039,31.7374,33200.0
2014-03-26 13:20:00,37.91,37.94,37.9,37.9,40500.0,31.7374,31.7625,31.7291,31.7291,40500.0
2014-03-26 13:25:00,37.9,37.9,37.82,37.83,22000.0,31.7291,31.7291,31.6621,31.6704,22000.0
2014-03-26 13:30:00,37.82,37.82,37.77,37.78,44300.0,31.6621,31.6621,31.6202,31.6286,44300.0
2014-03-26 13:35:00,37.78,37.81,37.76,37.81,46100.0,31.6286,31.6537,31.6118,31.6537,46100.0
2014-03-26 13:40:00,37.8,37.84,37.77,37.84,81300.0,31.6453,31.6788,31.6202,31.6788,81300.0
2014-03-26 13:45:00,37.84,37.89,37.82,37.85,49500.0,31.6788,31.7207,31.6621,31.6872,49500.0
2014-03-26 13:50:00,37.84,37.86,37.82,37.82,41900.0,31.6788,31.6956,31.6621,31.6621,41900.0
2014-03-26 13:55:00,37.82,37.86,37.8,37.85,53500.0,31.6621,31.6956,31.6453,31.6872,53500.0
2014-03-26 14:00:00,37.85,37.88,37.84,37.86,46100.0,31.6872,31.7123,31.6788,31.6956,46100.0
2014-03-26 14:05:00,37.85,37.9,37.83,37.9,26000.0,31.6872,31.7291,31.6704,31.7291,26000.0
2014-03-26 14:10:00,37.9,37.9,37.82,37.82,25300.0,31.7291,31.7291,31.6621,31.6621,25300.0
2014-03-26 14:15:00,37.82,37.86,37.8,37.85,53000.0,31.6621,31.6956,31.6453,31.6872,53000.0
2014-03-26 14:20:00,37.84,37.91,37.82,37.91,41200.0,31.6788,31.7374,31.6621,31.7374,41200.0
2014-03-26 14:25:00,37.91,37.92,37.9,37.91,43000.0,31.7374,31.7458,31.7291,31.7374,43000.0
2014-03-26 14:30:00,37.91,37.91,37.81,37.83,81700.0,31.7374,31.7374,31.6537,31.6704,81700.0
2014-03-26 14:35:00,37.82,37.91,37.82,37.89,36600.0,31.6621,31.7374,31.6621,31.7207,36600.0
2014-03-26 14:40:00,37.89,37.97,37.89,37.96,38800.0,31.7207,31.7877,31.7207,31.7793,38800.0
2014-03-26 14:45:00,37.97,37.98,37.91,37.92,52500.0,31.7877,31.796,31.7374,31.7458,52500.0
2014-03-26 14:50:00,37.92,37.93,37.9,37.92,26000.0,31.7458,31.7542,31.7291,31.7458,26000.0
2014-03-26 14:55:00,37.93,37.96,37.92,37.95,20200.0,31.7542,31.7793,31.7458,31.7709,20200.0
2014-03-26 15:00:00,37.95,37.96,37.88,37.89,49400.0,31.7709,31.7793,31.7123,31.7207,49400.0
2014-03-26 15:05:00,37.88,37.9,37.88,37.88,66300.0,31.7123,31.7291,31.7123,31.7123,66300.0
2014-03-26 15:10:00,37.87,37.88,37.84,37.87,36100.0,31.7039,31.7123,31.6788,31.7039,36100.0
2014-03-26 15:15:00,37.87,37.91,37.84,37.86,49300.0,31.7039,31.7374,31.6788,31.6956,49300.0
2014-03-26 15:20:00,37.86,37.86,37.82,37.82,32700.0,31.6956,31.6956,31.6621,31.6621,32700.0
2014-03-26 15:25:00,37.83,37.83,37.76,37.76,52000.0,31.6704,31.6704,31.6118,31.6118,52000.0
2014-03-26 15:30:00,37.76,37.81,37.76,37.8,65600.0,31.6118,31.6537,31.6118,31.6453,65600.0
2014-03-26 15:35:00,37.81,37.85,37.8,37.82,104400.0,31.6537,31.6872,31.6453,31.6621,104400.0
2014-03-26 15:40:00,37.82,37.82,37.77,37.78,62000.0,31.6621,31.6621,31.6202,31.6286,62000.0
2014-03-26 15:45:00,37.78,37.8,37.69,37.69,153700.0,31.6286,31.6453,31.5532,31.5532,153700.0
2014-03-26 15:50:00,37.68,37.69,37.64,37.66,171800.0,31.5449,31.5532,31.5114,31.5281,171800.0
2014-03-26 15:55:00,37.66,37.66,37.62,37.63,188400.0,31.5281,31.5281,31.4946,31.503,188400.0
2014-03-27 09:30:00,37.68,37.71,37.55,37.55,57100.0,31.5449,31.57,31.436,31.436,57100.0
2014-03-27 09:35:00,37.56,37.56,37.45,37.47,81700.0,31.4444,31.4444,31.3523,31.3691,81700.0
2014-03-27 09:40:00,37.47,37.49,37.34,37.35,70700.0,31.3691,31.3858,31.2602,31.2686,70700.0
2014-03-27 09:45:00,37.36,37.43,37.36,37.4,64000.0,31.277,31.3356,31.277,31.3105,64000.0
2014-03-27 09:50:00,37.38,37.43,37.36,37.4,57700.0,31.2937,31.3356,31.277,31.3105,57700.0
2014-03-27 09:55:00,37.4,37.43,37.33,37.41,62700.0,31.3105,31.3356,31.2519,31.3188,62700.0
2014-03-27 10:00:00,37.41,37.43,37.34,37.4,36900.0,31.3188,31.3356,31.2602,31.3105,36900.0
2014-03-27 10:05:00,37.4,37.51,37.37,37.5,46800.0,31.3105,31.4026,31.2853,31.3942,46800.0
2014-03-27 10:10:00,37.51,37.51,37.38,37.41,90000.0,31.4026,31.4026,31.2937,31.3188,90000.0
2014-03-27 10:15:00,37.41,37.41,37.32,37.36,57300.0,31.3188,31.3188,31.2435,31.277,57300.0
2014-03-27 10:20:00,37.36,37.4,37.33,37.34,32100.0,31.277,31.3105,31.2519,31.2602,32100.0
2014-03-27 10:25:00,37.34,37.39,37.29,37.35,62600.0,31.2602,31.3021,31.2184,31.2686,62600.0
2014-03-27 10:30:00,37.35,37.42,37.34,37.42,55000.0,31.2686,31.3272,31.2602,31.3272,55000.0
2014-03-27 10:35:00,37.42,37.45,37.41,37.41,33600.0,31.3272,31.3523,31.3188,31.3188,33600.0
2014-03-27 10:40:00,37.41,37.41,37.32,37.35,42200.0,31.3188,31.3188,31.2435,31.2686,42200.0
2014-03-27 10:45:00,37.36,37.44,37.33,37.44,37900.0,31.277,31.3439,31.2519,31.3439,37900.0
2014-03-27 10:50:00,37.43,37.43,37.31,37.31,16900.0,31.3356,31.3356,31.2351,31.2351,16900.0
2014-03-27 10:55:00,37.32,37.34,37.27,37.29,33600.0,31.2435,31.2602,31.2016,31.2184,33600.0
2014-03-27 11:00:00,37.29,37.34,37.28,37.28,31500.0,31.2184,31.2602,31.21,31.21,31500.0
2014-03-27 11:05:00,37.29,37.31,37.27,37.29,98500.0,31.2184,31.2351,31.2016,31.2184,98500.0
2014-03-27 11:10:00,37.3,37.33,37.3,37.31,27600.0,31.2267,31.2519,31.2267,31.2351,27600.0
2014-03-27 11:15:00,37.32,37.33,37.26,37.27,51900.0,31.2435,31.2519,31.1933,31.2016,51900.0
2014-03-27 11:20:00,37.27,37.29,37.22,37.27,33600.0,31.2016,31.2184,31.1598,31.2016,33600.0
2014-03-27 11:25:00,37.27,37.3,37.23,37.25,21200.0,31.2016,31.2267,31.1681,31.1849,21200.0
2014-03-27 11:30:00,37.25,37.25,37.19,37.21,41300.0,31.1849,31.1849,31.1347,31.1514,41300.0
2014-03-27 11:35:00,37.22,37.23,37.18,37.23,20800.0,31.1598,31.1681,31.1263,31.1681,20800.0
2014-03-27 11:40:00,37.22,37.22,37.15,37.17,61800.0,31.1598,31.1598,31.1012,31.1179,61800.0
2014-03-27 11:45:00,37.17,37.18,37.14,37.16,23800.0,31.1179,31.1263,31.0928,31.1095,23800.0
2014-03-27 11:50:00,37.16,37.19,37.14,37.19,21700.0,31.1095,31.1347,31.0928,31.1347,21700.0
2014-03-27 11:55:00,37.19,37.25,37.19,37.23,24900.0,31.1347,31.1849,31.1347,31.1681,24900.0
2014-03-27 12:00:00,37.23,37.27,37.22,37.26,60600.0,31.1681,31.2016,31.1598,31.1933,60600.0
2014-03-27 12:05:00,37.27,37.31,37.23,37.28,30600.0,31.2016,31.2351,31.1681,31.21,30600.0
2014-03-27 12:10:00,37.28,37.34,37.27,37.33,21300.0,31.21,31.2602,31.2016,31.2519,21300.0
2014-03-27 12:15:00,37.33,37.36,37.29,37.3,15500.0,31.2519,31.277,31.2184,31.2267,15500.0
2014-03-27 12:20:00,37.3,37.32,37.29,37.3,25900.0,31.2267,31.2435,31.2184,31.2267,25900.0
2014-03-27 12:25:00,37.3,37.31,37.26,37.27,27000.0,31.2267,31.2351,31.1933,31.2016,27000.0
2014-03-27 12:30:00,37.28,37.3,37.2,37.24,54100.0,31.21,31.2267,31.143,31.1765,54100.0
2014-03-27 12:35:00,37.24,37.26,37.22,37.24,17800.0,31.1765,31.1933,31.1598,31.1765,17800.0
2014-03-27 12:40:00,37.23,37.24,37.2,37.22,28000.0,31.1681,31.1765,31.143,31.1598,28000.0
2014-03-27 12:45:00,37.22,37.27,37.21,37.23,17100.0,31.1598,31.2016,31.1514,31.1681,17100.0
2014-03-27 12:50:00,37.24,37.25,37.21,37.24,20900.0,31.1765,31.1849,31.1514,31.1765,20900.0
2014-03-27 12:55:00,37.23,37.24,37.21,37.23,11000.0,31.1681,31.1765,31.1514,31.1681,11000.0
2014-03-27 13:00:00,37.23,37.29,37.23,37.28,14500.0,31.1681,31.2184,31.1681,31.21,14500.0
2014-03-27 13:05:00,37.29,37.29,37.27,37.28,14300.0,31.2184,31.2184,31.2016,31.21,14300.0
2014-03-27 13:10:00,37.27,37.27,37.23,37.25,28600.0,31.2016,31.2016,31.1681,31.1849,28600.0
2014-03-27 13:15:00,37.25,37.27,37.23,37.25,45100.0,31.1849,31.2016,31.1681,31.1849,45100.0
2014-03-27 13:20:00,37.25,37.27,37.24,37.27,11100.0,31.1849,31.2016,31.1765,31.2016,11100.0
2014-03-27 13:25:00,37.27,37.3,37.25,37.29,26600.0,31.2016,31.2267,31.1849,31.2184,26600.0
2014-03-27 13:30:00,37.29,37.3,37.25,37.25,16200.0,31.2184,31.2267,31.1849,31.1849,16200.0
2014-03-27 13:35:00,37.25,37.27,37.22,37.23,18400.0,31.1849,31.2016,31.1598,31.1681,18400.0
2014-03-27 13:40:00,37.24,37.26,37.2,37.21,15500.0,31.1765,31.1933,31.143,31.1514,15500.0
2014-03-27 13:45:00,37.2,37.22,37.18,37.18,19100.0,31.143,31.1598,31.1263,31.1263,19100.0
2014-03-27 13:50:00,37.19,37.19,37.17,37.19,25100.0,31.1347,31.1347,31.1179,31.1347,25100.0
2014-03-27 13:55:00,37.18,37.18,37.14,37.14,21300.0,31.1263,31.1263,31.0928,31.0928,21300.0
2014-03-27 14:00:00,37.14,37.15,37.07,37.08,67200.0,31.0928,31.1012,31.0342,31.0426,67200.0
2014-03-27 14:05:00,37.08,37.13,37.07,37.12,42700.0,31.0426,31.0844,31.0342,31.0761,42700.0
2014-03-27 14:10:00,37.12,37.13,37.08,37.1,21400.0,31.0761,31.0844,31.0426,31.0593,21400.0
2014-03-27 14:15:00,37.1,37.12,37.09,37.11,31600.0,31.0593,31.0761,31.0509,31.0677,31600.0
2014-03-27 14:20:00,37.11,37.17,37.11,37.16,32200.0,31.0677,31.1179,31.0677,31.1095,32200.0
2014-03-27 14:25:00,37.16,37.19,37.15,37.16,17200.0,31.1095,31.1347,31.1012,31.1095,17200.0
2014-03-27 14:30:00,37.16,37.19,37.15,37.16,53400.0,31.1095,31.1347,31.1012,31.1095,53400.0
2014-03-27 14:35:00,37.16,37.19,37.14,37.19,49800.0,31.1095,31.1347,31.0928,31.1347,49800.0
2014-03-27 14:40:00,37.18,37.25,37.18,37.25,44300.0,31.1263,31.1849,31.1263,31.1849,44300.0
2014-03-27 14:45:00,37.24,37.27,37.2,37.27,168900.0,31.1765,31.2016,31.143,31.2016,168900.0
2014-03-27 14:50:00,37.27,37.3,37.22,37.22,68400.0,31.2016,31.2267,31.1598,31.1598,68400.0
2014-03-27 14:55:00,37.23,37.24,37.21,37.21,82700.0,31.1681,31.1765,31.1514,31.1514,82700.0
2014-03-27 15:00:00,37.21,37.24,37.2,37.23,27100.0,31.1514,31.1765,31.143,31.1681,27100.0
2014-03-27 15:05:00,37.24,37.24,37.2,37.24,48500.0,31.1765,31.1765,31.143,31.1765,48500.0
2014-03-27 15:10:00,37.24,37.27,37.2,37.22,48200.0,31.1765,31.2016,31.143,31.1598,48200.0
2014-03-27 15:15:00,37.22,37.27,37.21,37.21,100000.0,31.1598,31.2016,31.1514,31.1514,100000.0
2014-03-27 15:20:00,37.21,37.28,37.2,37.28,21500.0,31.1514,31.21,31.143,31.21,21500.0
2014-03-27 15:25:00,37.28,37.31,37.27,37.3,46300.0,31.21,31.2351,31.2016,31.2267,46300.0
2014-03-27 15:30:00,37.3,37.33,37.27,37.32,46000.0,31.2267,31.2519,31.2016,31.2435,46000.0
2014-03-27 15:35:00,37.33,37.36,37.3,37.36,58500.0,31.2519,31.277,31.2267,31.277,58500.0
2014-03-27 15:40:00,37.36,37.36,37.3,37.34,117400.0,31.277,31.277,31.2267,31.2602,117400.0
2014-03-27 15:45:00,37.34,37.34,37.29,37.3,75500.0,31.2602,31.2602,31.2184,31.2267,75500.0
2014-03-27 15:50:00,37.3,37.36,37.3,37.33,117500.0,31.2267,31.277,31.2267,31.2519,117500.0
2014-03-27 15:55:00,37.32,37.33,37.27,37.31,182900.0,31.2435,31.2519,31.2016,31.2351,182900.0
2014-03-28 09:30:00,37.28,37.32,37.18,37.22,107300.0,31.21,31.2435,31.1263,31.1598,107300.0
2014-03-28 09:35:00,37.22,37.53,37.22,37.51,105600.0,31.1598,31.4193,31.1598,31.4026,105600.0
2014-03-28 09:40:00,37.51,37.64,37.5,37.64,78800.0,31.4026,31.5114,31.3942,31.5114,78800.0
2014-03-28 09:45:00,37.64,37.68,37.61,37.63,118900.0,31.5114,31.5449,31.4863,31.503,118900.0
2014-03-28 09:50:00,37.64,37.68,37.54,37.58,83000.0,31.5114,31.5449,31.4277,31.4612,83000.0
2014-03-28 09:55:00,37.58,37.62,37.55,37.57,58800.0,31.4612,31.4946,31.436,31.4528,58800.0
2014-03-28 10:00:00,37.57,37.62,37.56,37.59,35100.0,31.4528,31.4946,31.4444,31.4695,35100.0
2014-03-28 10:05:00,37.59,37.6,37.52,37.55,46900.0,31.4695,31.4779,31.4109,31.436,46900.0
2014-03-28 10:10:00,37.55,37.57,37.51,37.52,34900.0,31.436,31.4528,31.4026,31.4109,34900.0
2014-03-28 10:15:00,37.52,37.53,37.48,37.48,35400.0,31.4109,31.4193,31.3774,31.3774,35400.0
2014-03-28 10:20:00,37.47,37.48,37.46,37.48,27800.0,31.3691,31.3774,31.3607,31.3774,27800.0
2014-03-28 10:25:00,37.49,37.51,37.48,37.5,21200.0,31.3858,31.4026,31.3774,31.3942,21200.0
2014-03-28 10:30:00,37.51,37.55,37.49,37.5,27300.0,31.4026,31.436,31.3858,31.3942,27300.0
2014-03-28 10:35:00,37.5,37.53,37.48,37.52,19300.0,31.3942,31.4193,31.3774,31.4109,19300.0
2014-03-28 10:40:00,37.52,37.52,37.47,37.5,16700.0,31.4109,31.4109,31.3691,31.3942,16700.0
2014-03-28 10:45:00,37.5,37.51,37.47,37.48,11500.0,31.3942,31.4026,31.3691,31.3774,11500.0
2014-03-28 10:50:00,37.48,37.5,37.46,37.46,19000.0,31.3774,31.3942,31.3607,31.3607,19000.0
2014-03-28 10:55:00,37.47,37.48,37.45,37.48,15300.0,31.3691,31.3774,31.3523,31.3774,15300.0
2014-03-28 11:00:00,37.48,37.49,37.46,37.49,16900.0,31.3774,31.3858,31.3607,31.3858,16900.0
2014-03-28 11:05:00,37.48,37.49,37.44,37.44,24300.0,31.3774,31.3858,31.3439,31.3439,24300.0
2014-03-28 11:10:00,37.44,37.44,37.4,37.41,24200.0,31.3439,31.3439,31.3105,31.3188,24200.0
2014-03-28 11:15:00,37.41,37.41,37.4,37.41,28000.0,31.3188,31.3188,31.3105,31.3188,28000.0
2014-03-28 11:20:00,37.41,37.42,37.38,37.41,53400.0,31.3188,31.3272,31.2937,31.3188,53400.0
2014-03-28 11:25:00,37.4,37.41,37.38,37.4,36800.0,31.3105,31.3188,31.2937,31.3105,36800.0
2014-03-28 11:30:00,37.4,37.45,37.4,37.42,37700.0,31.3105,31.3523,31.3105,31.3272,37700.0
2014-03-28 11:35:00,37.42,37.42,37.39,37.39,49800.0,31.3272,31.3272,31.3021,31.3021,49800.0
2014-03-28 11:40:00,37.4,37.4,37.36,37.37,37100.0,31.3105,31.3105,31.277,31.2853,37100.0
2014-03-28 11:45:00,37.37,37.37,37.32,37.32,33100.0,31.2853,31.2853,31.2435,31.2435,33100.0
2014-03-28 11:50:00,37.32,37.33,37.29,37.29,85900.0,31.2435,31.2519,31.2184,31.2184,85900.0
2014-03-28 11:55:00,37.3,37.36,37.27,37.36,57700.0,31.2267,31.277,31.2016,31.277,57700.0
2014-03-28 12:00:00,37.36,37.37,37.31,37.33,38200.0,31.277,31.2853,31.2351,31.2519,38200.0
2014-03-28 12:05:00,37.33,37.37,37.33,37.36,23800.0,31.2519,31.2853,31.2519,31.277,23800.0
2014-03-28 12:10:00,37.36,37.36,37.34,37.34,26700.0,31.277,31.277,31.2602,31.2602,26700.0
2014-03-28 12:15:00,37.35,37.41,37.34,37.41,94500.0,31.2686,31.3188,31.2602,31.3188,94500.0
2014-03-28 12:20:00,37.41,37.41,37.36,37.37,39700.0,31.3188,31.3188,31.277,31.2853,39700.0
2014-03-28 12:25:00,37.37,37.38,37.36,37.37,11500.0,31.2853,31.2937,31.277,31.2853,11500.0
2014-03-28 12:30:00,37.37,37.39,37.35,37.39,34600.0,31.2853,31.3021,31.2686,31.3021,34600.0
2014-03-28 12:35:00,37.39,37.39,37.32,37.34,27100.0,31.3021,31.3021,31.2435,31.2602,27100.0
2014-03-28 12:40:00,37.33,37.33,37.29,37.29,22500.0,31.2519,31.2519,31.2184,31.2184,22500.0
2014-03-28 12:45:00,37.3,37.3,37.29,37.29,5200.0,31.2267,31.2267,31.2184,31.2184,5200.0
2014-03-28 12:50:00,37.3,37.3,37.26,37.26,7800.0,31.2267,31.2267,31.1933,31.1933,7800.0
2014-03-28 12:55:00,37.27,37.28,37.23,37.27,41300.0,31.2016,31.21,31.1681,31.2016,41300.0
2014-03-28 13:00:00,37.28,37.29,37.27,37.29,18500.0,31.21,31.2184,31.2016,31.2184,18500.0
2014-03-28 13:05:00,37.29,37.3,37.28,37.3,59300.0,31.2184,31.2267,31.21,31.2267,59300.0
2014-03-28 13:10:00,37.3,37.3,37.26,37.28,82700.0,31.2267,31.2267,31.1933,31.21,82700.0
2014-03-28 13:15:00,37.28,37.28,37.25,37.25,13900.0,31.21,31.21,31.1849,31.1849,13900.0
2014-03-28 13:20:00,37.25,37.27,37.25,37.27,18900.0,31.1849,31.2016,31.1849,31.2016,18900.0
2014-03-28 13:25:00,37.27,37.27,37.24,37.26,14600.0,31.2016,31.2016,31.1765,31.1933,14600.0
2014-03-28 13:30:00,37.26,37.26,37.22,37.22,24700.0,31.1933,31.1933,31.1598,31.1598,24700.0
2014-03-28 13:35:00,37.23,37.23,37.21,37.22,13500.0,31.1681,31.1681,31.1514,31.1598,13500.0
2014-03-28 13:40:00,37.22,37.23,37.21,37.23,27300.0,31.1598,31.1681,31.1514,31.1681,27300.0
2014-03-28 13:45:00,37.23,37.23,37.22,37.23,10000.0,31.1681,31.1681,31.1598,31.1681,10000.0
2014-03-28 13:50:00,37.22,37.23,37.2,37.22,47200.0,31.1598,31.1681,31.143,31.1598,47200.0
2014-03-28 13:55:00,37.22,37.22,37.19,37.22,42400.0,31.1598,31.1598,31.1347,31.1598,42400.0
2014-03-28 14:00:00,37.22,37.22,37.18,37.19,46100.0,31.1598,31.1598,31.1263,31.1347,46100.0
2014-03-28 14:05:00,37.19,37.19,37.12,37.12,34900.0,31.1347,31.1347,31.0761,31.0761,34900.0
2014-03-28 14:10:00,37.12,37.13,37.07,37.11,92100.0,31.0761,31.0844,31.0342,31.0677,92100.0
2014-03-28 14:15:00,37.11,37.11,37.06,37.08,41400.0,31.0677,31.0677,31.0258,31.0426,41400.0
2014-03-28 14:20:00,37.08,37.09,37.08,37.09,21700.0,31.0426,31.0509,31.0426,31.0509,21700.0
2014-03-28 14:25:00,37.08,37.1,37.07,37.1,41500.0,31.0426,31.0593,31.0342,31.0593,41500.0
2014-03-28 14:30:00,37.09,37.16,37.09,37.16,42100.0,31.0509,31.1095,31.0509,31.1095,42100.0
2014-03-28 14:35:00,37.16,37.16,37.1,37.1,24600.0,31.1095,31.1095,31.0593,31.0593,24600.0
2014-03-28 14:40:00,37.1,37.11,37.08,37.09,36100.0,31.0593,31.0677,31.0426,31.0509,36100.0
2014-03-28 14:45:00,37.09,37.09,37.07,37.08,53400.0,31.0509,31.0509,31.0342,31.0426,53400.0
2014-03-28 14:50:00,37.08,37.1,37.06,37.07,53900.0,31.0426,31.0593,31.0258,31.0342,53900.0
2014-03-28 14:55:00,37.07,37.1,37.06,37.08,83800.0,31.0342,31.0593,31.0258,31.0426,83800.0
2014-03-28 15:00:00,37.08,37.1,37.07,37.09,40000.0,31.0426,31.0593,31.0342,31.0509,40000.0
2014-03-28 15:05:00,37.09,37.2,37.09,37.14,168500.0,31.0509,31.143,31.0509,31.0928,168500.0
2014-03-28 15:10:00,37.14,37.15,37.12,37.12,38500.0,31.0928,31.1012,31.0761,31.0761,38500.0
2014-03-28 15:15:00,37.13,37.18,37.12,37.18,37000.0,31.0844,31.1263,31.0761,31.1263,37000.0
2014-03-28 15:20:00,37.19,37.2,37.17,37.2,39600.0,31.1347,31.143,31.1179,31.143,39600.0
2014-03-28 15:25:00,37.2,37.23,37.14,37.23,184300.0,31.143,31.1681,31.0928,31.1681,184300.0
2014-03-28 15:30:00,37.22,37.23,37.18,37.2,55600.0,31.1598,31.1681,31.1263,31.143,55600.0
2014-03-28 15:35:00,37.2,37.2,37.19,37.2,29700.0,31.143,31.143,31.1347,31.143,29700.0
2014-03-28 15:40:00,37.2,37.23,37.19,37.23,32100.0,31.143,31.1681,31.1347,31.1681,32100.0
2014-03-28 15:45:00,37.23,37.24,37.19,37.19,82000.0,31.1681,31.1765,31.1347,31.1347,82000.0
2014-03-28 15:50:00,37.2,37.23,37.19,37.2,109800.0,31.143,31.1681,31.1347,31.143,109800.0
2014-03-28 15:55:00,37.21,37.23,37.2,37.23,120900.0,31.1514,31.1681,31.143,31.1681,120900.0
2014-03-31 09:30:00,37.55,37.63,37.55,37.55,72000.0,31.436,31.503,31.436,31.436,72000.0
2014-03-31 09:35:00,37.56,37.58,37.48,37.52,33700.0,31.4444,31.4612,31.3774,31.4109,33700.0
2014-03-31 09:40:00,37.51,37.52,37.42,37.52,24500.0,31.4026,31.4109,31.3272,31.4109,24500.0
2014-03-31 09:45:00,37.52,37.52,37.47,37.49,14800.0,31.4109,31.4109,31.3691,31.3858,14800.0
2014-03-31 09:50:00,37.49,37.52,37.45,37.52,50700.0,31.3858,31.4109,31.3523,31.4109,50700.0
2014-03-31 09:55:00,37.53,37.66,37.52,37.64,28900.0,31.4193,31.5281,31.4109,31.5114,28900.0
2014-03-31 10:00:00,37.65,37.66,37.58,37.62,31200.0,31.5198,31.5281,31.4612,31.4946,31200.0
2014-03-31 10:05:00,37.61,37.61,37.5,37.51,49700.0,31.4863,31.4863,31.3942,31.4026,49700.0
2014-03-31 10:10:00,37.51,37.55,37.5,37.52,12600.0,31.4026,31.436,31.3942,31.4109,12600.0
2014-03-31 10:15:00,37.52,37.56,37.5,37.5,22000.0,31.4109,31.4444,31.3942,31.3942,22000.0
2014-03-31 10:20:00,37.51,37.54,37.49,37.53,24300.0,31.4026,31.4277,31.3858,31.4193,24300.0
2014-03-31 10:25:00,37.53,37.56,37.48,37.52,16700.0,31.4193,31.4444,31.3774,31.4109,16700.0
2014-03-31 10:30:00,37.52,37.54,37.51,37.52,13000.0,31.4109,31.4277,31.4026,31.4109,13000.0
2014-03-31 10:35:00,37.51,37.52,37.48,37.52,30400.0,31.4026,31.4109,31.3774,31.4109,30400.0
2014-03-31 10:40:00,37.52,37.58,37.52,37.54,43600.0,31.4109,31.4612,31.4109,31.4277,43600.0
2014-03-31 10:45:00,37.54,37.61,37.54,37.61,73500.0,31.4277,31.4863,31.4277,31.4863,73500.0
2014-03-31 10:50:00,37.61,37.64,37.6,37.6,36300.0,31.4863,31.5114,31.4779,31.4779,36300.0
2014-03-31 10:55:00,37.6,37.61,37.58,37.59,29000.0,31.4779,31.4863,31.4612,31.4695,29000.0
2014-03-31 11:00:00,37.59,37.6,37.52,37.53,21800.0,31.4695,31.4779,31.4109,31.4193,21800.0
2014-03-31 11:05:00,37.52,37.56,37.52,37.54,10700.0,31.4109,31.4444,31.4109,31.4277,10700.0
2014-03-31 11:10:00,37.54,37.56,37.53,37.55,21000.0,31.4277,31.4444,31.4193,31.436,21000.0
2014-03-31 11:15:00,37.55,37.56,37.51,37.51,24000.0,31.436,31.4444,31.4026,31.4026,24000.0
2014-03-31 11:20:00,37.51,37.51,37.46,37.47,19300.0,31.4026,31.4026,31.3607,31.3691,19300.0
2014-03-31 11:25:00,37.46,37.51,37.46,37.51,10600.0,31.3607,31.4026,31.3607,31.4026,10600.0
2014-03-31 11:30:00,37.52,37.54,37.47,37.47,31300.0,31.4109,31.4277,31.3691,31.3691,31300.0
2014-03-31 11:35:00,37.47,37.5,37.45,37.45,10700.0,31.3691,31.3942,31.3523,31.3523,10700.0
2014-03-31 11:40:00,37.45,37.48,37.45,37.47,6500.0,31.3523,31.3774,31.3523,31.3691,6500.0
2014-03-31 11:45:00,37.47,37.49,37.45,37.48,14200.0,31.3691,31.3858,31.3523,31.3774,14200.0
2014-03-31 11:50:00,37.48,37.51,37.48,37.5,46100.0,31.3774,31.4026,31.3774,31.3942,46100.0
2014-03-31 11:55:00,37.5,37.53,37.5,37.53,11300.0,31.3942,31.4193,31.3942,31.4193,11300.0
2014-03-31 12:00:00,37.54,37.61,37.54,37.6,25000.0,31.4277,31.4863,31.4277,31.4779,25000.0
2014-03-31 12:05:00,37.6,37.65,37.59,37.64,18300.0,31.4779,31.5198,31.4695,31.5114,18300.0
2014-03-31 12:10:00,37.64,37.64,37.6,37.6,15900.0,31.5114,31.5114,31.4779,31.4779,15900.0
2014-03-31 12:15:00,37.59,37.62,37.58,37.6,24800.0,31.4695,31.4946,31.4612,31.4779,24800.0
2014-03-31 12:20:00,37.6,37.64,37.6,37.61,14000.0,31.4779,31.5114,31.4779,31.4863,14000.0
2014-03-31 12:25:00,37.61,37.62,37.6,37.62,5300.0,31.4863,31.4946,31.4779,31.4946,5300.0
2014-03-31 12:30:00,37.62,37.64,37.61,37.61,17200.0,31.4946,31.5114,31.4863,31.4863,17200.0
2014-03-31 12:35:00,37.62,37.65,37.61,37.61,18900.0,31.4946,31.5198,31.4863,31.4863,18900.0
2014-03-31 12:40:00,37.6,37.61,37.59,37.61,7300.0,31.4779,31.4863,31.4695,31.4863,7300.0
2014-03-31 12:45:00,37.6,37.63,37.6,37.63,7400.0,31.4779,31.503,31.4779,31.503,7400.0
2014-03-31 12:50:00,37.63,37.63,37.6,37.61,16500.0,31.503,31.503,31.4779,31.4863,16500.0
2014-03-31 12:55:00,37.6,37.61,37.58,37.59,13800.0,31.4779,31.4863,31.4612,31.4695,13800.0
2014-03-31 13:00:00,37.59,37.59,37.57,37.58,13100.0,31.4695,31.4695,31.4528,31.4612,13100.0
2014-03-31 13:05:00,37.58,37.61,37.58,37.61,8100.0,31.4612,31.4863,31.4612,31.4863,8100.0
2014-03-31 13:10:00,37.6,37.61,37.56,37.57,16800.0,31.4779,31.4863,31.4444,31.4528,16800.0
2014-03-31 13:15:00,37.57,37.6,37.57,37.6,3500.0,31.4528,31.4779,31.4528,31.4779,3500.0
2014-03-31 13:20:00,37.6,37.61,37.52,37.52,30600.0,31.4779,31.4863,31.4109,31.4109,30600.0
2014-03-31 13:25:00,37.53,37.57,37.52,37.57,13100.0,31.4193,31.4528,31.4109,31.4528,13100.0
2014-03-31 13:30:00,37.56,37.58,37.52,37.56,118400.0,31.4444,31.4612,31.4109,31.4444,118400.0
2014-03-31 13:35:00,37.55,37.59,37.55,37.58,11100.0,31.436,31.4695,31.436,31.4612,11100.0
2014-03-31 13:40:00,37.58,37.62,37.58,37.62,8900.0,31.4612,31.4946,31.4612,31.4946,8900.0
2014-03-31 13:45:00,37.63,37.64,37.59,37.59,14600.0,31.503,31.5114,31.4695,31.4695,14600.0
2014-03-31 13:50:00,37.59,37.63,37.57,37.62,15400.0,31.4695,31.503,31.4528,31.4946,15400.0
2014-03-31 13:55:00,37.62,37.63,37.58,37.62,21900.0,31.4946,31.503,31.4612,31.4946,21900.0
2014-03-31 14:00:00,37.61,37.66,37.59,37.66,57500.0,31.4863,31.5281,31.4695,31.5281,57500.0
2014-03-31 14:05:00,37.66,37.67,37.65,37.65,32900.0,31.5281,31.5365,31.5198,31.5198,32900.0
2014-03-31 14:10:00,37.65,37.66,37.62,37.63,33600.0,31.5198,31.5281,31.4946,31.503,33600.0
2014-03-31 14:15:00,37.62,37.66,37.61,37.61,54500.0,31.4946,31.5281,31.4863,31.4863,54500.0
2014-03-31 14:20:00,37.62,37.62,37.61,37.61,14600.0,31.4946,31.4946,31.4863,31.4863,14600.0
2014-03-31 14:25:00,37.62,37.65,37.59,37.6,133200.0,31.4946,31.5198,31.4695,31.4779,133200.0
2014-03-31 14:30:00,37.61,37.61,37.59,37.61,27100.0,31.4863,31.4863,31.4695,31.4863,27100.0
2014-03-31 14:35:00,37.61,37.63,37.59,37.62,31300.0,31.4863,31.503,31.4695,31.4946,31300.0
2014-03-31 14:40:00,37.62,37.65,37.61,37.63,22300.0,31.4946,31.5198,31.4863,31.503,22300.0
2014-03-31 14:45:00,37.64,37.67,37.63,37.67,9700.0,31.5114,31.5365,31.503,31.5365,9700.0
2014-03-31 14:50:00,37.67,37.69,37.66,37.69,24700.0,31.5365,31.5532,31.5281,31.5532,24700.0
2014-03-31 14:55:00,37.69,37.71,37.69,37.7,37300.0,31.5532,31.57,31.5532,31.5616,37300.0
2014-03-31 15:00:00,37.7,37.7,37.66,37.7,41000.0,31.5616,31.5616,31.5281,31.5616,41000.0
2014-03-31 15:05:00,37.7,37.74,37.69,37.73,70100.0,31.5616,31.5951,31.5532,31.5867,70100.0
2014-03-31 15:10:00,37.73,37.74,37.73,37.74,12300.0,31.5867,31.5951,31.5867,31.5951,12300.0
2014-03-31 15:15:00,37.74,37.76,37.73,37.76,39400.0,31.5951,31.6118,31.5867,31.6118,39400.0
2014-03-31 15:20:00,37.76,37.77,37.73,37.76,45500.0,31.6118,31.6202,31.5867,31.6118,45500.0
2014-03-31 15:25:00,37.76,37.78,37.75,37.76,36400.0,31.6118,31.6286,31.6035,31.6118,36400.0
2014-03-31 15:30:00,37.77,37.81,37.77,37.81,46600.0,31.6202,31.6537,31.6202,31.6537,46600.0
2014-03-31 15:35:00,37.81,37.84,37.8,37.81,65100.0,31.6537,31.6788,31.6453,31.6537,65100.0
2014-03-31 15:40:00,37.81,37.81,37.78,37.8,46500.0,31.6537,31.6537,31.6286,31.6453,46500.0
2014-03-31 15:45:00,37.8,37.83,37.79,37.79,74700.0,31.6453,31.6704,31.637,31.637,74700.0
2014-03-31 15:50:00,37.8,37.84,37.79,37.83,142400.0,31.6453,31.6788,31.637,31.6704,142400.0
2014-03-31 15:55:00,37.83,37.86,37.82,37.85,184600.0,31.6704,31.6956,31.6621,31.6872,184600.0
2014-04-01 09:30:00,37.83,38.04,37.83,38.03,106600.0,31.6704,31.8463,31.6704,31.8379,106600.0
2014-04-01 09:35:00,38.04,38.11,38.02,38.1,51000.0,31.8463,31.9049,31.8295,31.8965,51000.0
2014-04-01 09:40:00,38.11,38.13,38.03,38.09,52700.0,31.9049,31.9216,31.8379,31.8881,52700.0
2014-04-01 09:45:00,38.09,38.16,38.09,38.16,25400.0,31.8881,31.9467,31.8881,31.9467,25400.0
2014-04-01 09:50:00,38.15,38.18,38.1,38.17,46700.0,31.9383,31.9635,31.8965,31.9551,46700.0
2014-04-01 09:55:00,38.18,38.24,38.17,38.18,39300.0,31.9635,32.0137,31.9551,31.9635,39300.0
2014-04-01 10:00:00,38.18,38.23,38.16,38.19,33500.0,31.9635,32.0053,31.9467,31.9718,33500.0
2014-04-01 10:05:00,38.19,38.21,38.16,38.17,35500.0,31.9718,31.9886,31.9467,31.9551,35500.0
2014-04-01 10:10:00,38.18,38.19,38.11,38.13,24000.0,31.9635,31.9718,31.9049,31.9216,24000.0
2014-04-01 10:15:00,38.12,38.15,38.09,38.1,27800.0,31.9132,31.9383,31.8881,31.8965,27800.0
2014-04-01 10:20:00,38.11,38.13,38.09,38.12,10000.0,31.9049,31.9216,31.8881,31.9132,10000.0
2014-04-01 10:25:00,38.13,38.14,38.09,38.12,24200.0,31.9216,31.93,31.8881,31.9132,24200.0
2014-04-01 10:30:00,38.12,38.14,38.09,38.09,17100.0,31.9132,31.93,31.8881,31.8881,17100.0
2014-04-01 10:35:00,38.1,38.13,38.07,38.08,11800.0,31.8965,31.9216,31.8714,31.8797,11800.0
2014-04-01 10:40:00,38.09,38.12,38.07,38.12,11200.0,31.8881,31.9132,31.8714,31.9132,11200.0
2014-04-01 10:45:00,38.12,38.15,38.11,38.12,37000.0,31.9132,31.9383,31.9049,31.9132,37000.0
2014-04-01 10:50:00,38.12,38.14,38.08,38.08,12400.0,31.9132,31.93,31.8797,31.8797,12400.0
2014-04-01 10:55:00,38.08,38.15,38.08,38.13,10600.0,31.8797,31.9383,31.8797,31.9216,10600.0
2014-04-01 11:00:00,38.12,38.15,38.1,38.12,8700.0,31.9132,31.9383,31.8965,31.9132,8700.0
2014-04-01 11:05:00,38.11,38.13,38.09,38.09,5600.0,31.9049,31.9216,31.8881,31.8881,5600.0
2014-04-01 11:10:00,38.11,38.14,38.1,38.11,9000.0,31.9049,31.93,31.8965,31.9049,9000.0
2014-04-01 11:15:00,38.1,38.12,38.08,38.09,28100.0,31.8965,31.9132,31.8797,31.8881,28100.0
2014-04-01 11:20:00,38.09,38.11,38.06,38.11,23800.0,31.8881,31.9049,31.863,31.9049,23800.0
2014-04-01 11:25:00,38.12,38.12,38.06,38.06,16100.0,31.9132,31.9132,31.863,31.863,16100.0
2014-04-01 11:30:00,38.06,38.13,38.06,38.1,14700.0,31.863,31.9216,31.863,31.8965,14700.0
2014-04-01 11:35:00,38.1,38.13,38.08,38.09,13600.0,31.8965,31.9216,31.8797,31.8881,13600.0
2014-04-01 11:40:00,38.09,38.1,38.07,38.07,14900.0,31.8881,31.8965,31.8714,31.8714,14900.0
2014-04-01 11:45:00,38.08,38.09,38.03,38.04,15600.0,31.8797,31.8881,31.8379,31.8463,15600.0
2014-04-01 11:50:00,38.05,38.08,38.04,38.07,5000.0,31.8546,31.8797,31.8463,31.8714,5000.0
2014-04-01 11:55:00,38.06,38.07,38.04,38.05,13000.0,31.863,31.8714,31.8463,31.8546,13000.0
2014-04-01 12:00:00,38.06,38.09,38.04,38.04,24800.0,31.863,31.8881,31.8463,31.8463,24800.0
2014-04-01 12:05:00,38.05,38.13,38.04,38.13,11400.0,31.8546,31.9216,31.8463,31.9216,11400.0
2014-04-01 12:10:00,38.12,38.14,38.09,38.11,14800.0,31.9132,31.93,31.8881,31.9049,14800.0
2014-04-01 12:15:00,38.11,38.13,38.06,38.11,24300.0,31.9049,31.9216,31.863,31.9049,24300.0
2014-04-01 12:20:00,38.12,38.12,38.1,38.11,5500.0,31.9132,31.9132,31.8965,31.9049,5500.0
2014-04-01 12:25:00,38.12,38.14,38.12,38.14,5000.0,31.9132,31.93,31.9132,31.93,5000.0
2014-04-01 12:30:00,38.14,38.16,38.14,38.14,14400.0,31.93,31.9467,31.93,31.93,14400.0
2014-04-01 12:35:00,38.14,38.14,38.12,38.14,4200.0,31.93,31.93,31.9132,31.93,4200.0
2014-04-01 12:40:00,38.13,38.17,38.12,38.15,15000.0,31.9216,31.9551,31.9132,31.9383,15000.0
2014-04-01 12:45:00,38.15,38.17,38.14,38.17,9100.0,31.9383,31.9551,31.93,31.9551,9100.0
2014-04-01 12:50:00,38.16,38.16,38.14,38.15,4800.0,31.9467,31.9467,31.93,31.9383,4800.0
2014-04-01 12:55:00,38.15,38.16,38.15,38.16,2600.0,31.9383,31.9467,31.9383,31.9467,2600.0
2014-04-01 13:00:00,38.15,38.17,38.13,38.16,17500.0,31.9383,31.9551,31.9216,31.9467,17500.0
2014-04-01 13:05:00,38.16,38.17,38.13,38.15,11800.0,31.9467,31.9551,31.9216,31.9383,11800.0
2014-04-01 13:10:00,38.14,38.18,38.14,38.18,4300.0,31.93,31.9635,31.93,31.9635,4300.0
2014-04-01 13:15:00,38.17,38.2,38.17,38.2,9000.0,31.9551,31.9802,31.9551,31.9802,9000.0
2014-04-01 13:20:00,38.2,38.2,38.15,38.18,11300.0,31.9802,31.9802,31.9383,31.9635,11300.0
2014-04-01 13:25:00,38.18,38.19,38.18,38.19,6900.0,31.9635,31.9718,31.9635,31.9718,6900.0
2014-04-01 13:30:00,38.2,38.2,38.16,38.16,14700.0,31.9802,31.9802,31.9467,31.9467,14700.0
2014-04-01 13:35:00,38.16,38.2,38.15,38.2,12700.0,31.9467,31.9802,31.9383,31.9802,12700.0
2014-04-01 13:40:00,38.2,38.21,38.18,38.21,10000.0,31.9802,31.9886,31.9635,31.9886,10000.0
2014-04-01 13:45:00,38.22,38.23,38.18,38.23,12600.0,31.9969,32.0053,31.9635,32.0053,12600.0
2014-04-01 13:50:00,38.23,38.25,38.22,38.25,10200.0,32.0053,32.0221,31.9969,32.0221,10200.0
2014-04-01 13:55:00,38.25,38.27,38.23,38.26,29700.0,32.0221,32.0388,32.0053,32.0304,29700.0
2014-04-01 14:00:00,38.27,38.27,38.23,38.24,24000.0,32.0388,32.0388,32.0053,32.0137,24000.0
2014-04-01 14:05:00,38.24,38.27,38.24,38.25,14900.0,32.0137,32.0388,32.0137,32.0221,14900.0
2014-04-01 14:10:00,38.24,38.27,38.23,38.24,24600.0,32.0137,32.0388,32.0053,32.0137,24600.0
2014-04-01 14:15:00,38.25,38.25,38.19,38.19,31300.0,32.0221,32.0221,31.9718,31.9718,31300.0
2014-04-01 14:20:00,38.2,38.21,38.19,38.19,30000.0,31.9802,31.9886,31.9718,31.9718,30000.0
2014-04-01 14:25:00,38.19,38.22,38.19,38.2,97500.0,31.9718,31.9969,31.9718,31.9802,97500.0
2014-04-01 14:30:00,38.2,38.21,38.16,38.16,16500.0,31.9802,31.9886,31.9467,31.9467,16500.0
2014-04-01 14:35:00,38.16,38.16,38.09,38.11,20100.0,31.9467,31.9467,31.8881,31.9049,20100.0
2014-04-01 14:40:00,38.11,38.15,38.1,38.14,12900.0,31.9049,31.9383,31.8965,31.93,12900.0
2014-04-01 14:45:00,38.15,38.15,38.12,38.13,17100.0,31.9383,31.9383,31.9132,31.9216,17100.0
2014-04-01 14:50:00,38.13,38.13,38.1,38.11,15300.0,31.9216,31.9216,31.8965,31.9049,15300.0
2014-04-01 14:55:00,38.11,38.14,38.11,38.13,14100.0,31.9049,31.93,31.9049,31.9216,14100.0
2014-04-01 15:00:00,38.14,38.14,38.13,38.13,11200.0,31.93,31.93,31.9216,31.9216,11200.0
2014-04-01 15:05:00,38.14,38.14,38.11,38.14,31900.0,31.93,31.93,31.9049,31.93,31900.0
2014-04-01 15:10:00,38.14,38.2,38.14,38.19,21100.0,31.93,31.9802,31.93,31.9718,21100.0
2014-04-01 15:15:00,38.2,38.22,38.2,38.22,39900.0,31.9802,31.9969,31.9802,31.9969,39900.0
2014-04-01 15:20:00,38.22,38.26,38.21,38.26,51000.0,31.9969,32.0304,31.9886,32.0304,51000.0
2014-04-01 15:25:00,38.26,38.31,38.26,38.3,55100.0,32.0304,32.0723,32.0304,32.0639,55100.0
2014-04-01 15:30:00,38.29,38.3,38.25,38.27,43600.0,32.0556,32.0639,32.0221,32.0388,43600.0
2014-04-01 15:35:00,38.27,38.35,38.27,38.34,81100.0,32.0388,32.1058,32.0388,32.0974,81100.0
2014-04-01 15:40:00,38.34,38.35,38.32,38.34,54300.0,32.0974,32.1058,32.0807,32.0974,54300.0
2014-04-01 15:45:00,38.34,38.41,38.34,38.41,126500.0,32.0974,32.156,32.0974,32.156,126500.0
2014-04-01 15:50:00,38.41,38.42,38.38,38.4,149300.0,32.156,32.1644,32.1309,32.1476,149300.0
2014-04-01 15:55:00,38.4,38.42,38.37,38.4,196600.0,32.1476,32.1644,32.1225,32.1476,196600.0
2014-04-02 09:30:00,38.1,38.12,37.89,37.96,120200.0,31.8965,31.9132,31.7207,31.7793,120200.0
2014-04-02 09:35:00,37.95,37.95,37.78,37.83,82800.0,31.7709,31.7709,31.6286,31.6704,82800.0
2014-04-02 09:40:00,37.84,37.95,37.84,37.95,27900.0,31.6788,31.7709,31.6788,31.7709,27900.0
2014-04-02 09:45:00,37.94,37.97,37.88,37.9,41900.0,31.7625,31.7877,31.7123,31.7291,41900.0
2014-04-02 09:50:00,37.9,37.92,37.87,37.9,42200.0,31.7291,31.7458,31.7039,31.7291,42200.0
2014-04-02 09:55:00,37.91,37.92,37.87,37.9,20400.0,31.7374,31.7458,31.7039,31.7291,20400.0
2014-04-02 10:00:00,37.9,38.03,37.9,38.0,39200.0,31.7291,31.8379,31.7291,31.8128,39200.0
2014-04-02 10:05:00,37.99,38.11,37.99,38.1,38300.0,31.8044,31.9049,31.8044,31.8965,38300.0
2014-04-02 10:10:00,38.1,38.11,38.07,38.09,29400.0,31.8965,31.9049,31.8714,31.8881,29400.0
2014-04-02 10:15:00,38.1,38.18,38.08,38.15,23000.0,31.8965,31.9635,31.8797,31.9383,23000.0
2014-04-02 10:20:00,38.15,38.16,38.11,38.11,21600.0,31.9383,31.9467,31.9049,31.9049,21600.0
2014-04-02 10:25:00,38.12,38.15,38.1,38.14,60500.0,31.9132,31.9383,31.8965,31.93,60500.0
2014-04-02 10:30:00,38.15,38.15,38.11,38.12,33500.0,31.9383,31.9383,31.9049,31.9132,33500.0
2014-04-02 10:35:00,38.12,38.17,38.11,38.12,24200.0,31.9132,31.9551,31.9049,31.9132,24200.0
2014-04-02 10:40:00,38.13,38.15,38.09,38.1,12400.0,31.9216,31.9383,31.8881,31.8965,12400.0
2014-04-02 10:45:00,38.09,38.12,38.09,38.09,17900.0,31.8881,31.9132,31.8881,31.8881,17900.0
2014-04-02 10:50:00,38.09,38.13,38.09,38.11,232600.0,31.8881,31.9216,31.8881,31.9049,232600.0
2014-04-02 10:55:00,38.11,38.15,38.11,38.15,15300.0,31.9049,31.9383,31.9049,31.9383,15300.0
2014-04-02 11:00:00,38.14,38.17,38.12,38.14,15400.0,31.93,31.9551,31.9132,31.93,15400.0
2014-04-02 11:05:00,38.14,38.16,38.13,38.15,17700.0,31.93,31.9467,31.9216,31.9383,17700.0
2014-04-02 11:10:00,38.15,38.16,38.09,38.1,24700.0,31.9383,31.9467,31.8881,31.8965,24700.0
2014-04-02 11:15:00,38.1,38.12,38.08,38.09,41500.0,31.8965,31.9132,31.8797,31.8881,41500.0
2014-04-02 11:20:00,38.1,38.1,38.09,38.1,7300.0,31.8965,31.8965,31.8881,31.8965,7300.0
2014-04-02 11:25:00,38.09,38.13,38.09,38.1,34200.0,31.8881,31.9216,31.8881,31.8965,34200.0
2014-04-02 11:30:00,38.1,38.13,38.06,38.07,35000.0,31.8965,31.9216,31.863,31.8714,35000.0
2014-04-02 11:35:00,38.07,38.1,38.07,38.09,13800.0,31.8714,31.8965,31.8714,31.8881,13800.0
2014-04-02 11:40:00,38.08,38.13,38.08,38.13,8900.0,31.8797,31.9216,31.8797,31.9216,8900.0
2014-04-02 11:45:00,38.13,38.15,38.1,38.13,10400.0,31.9216,31.9383,31.8965,31.9216,10400.0
2014-04-02 11:50:00,38.12,38.15,38.12,38.14,7200.0,31.9132,31.9383,31.9132,31.93,7200.0
2014-04-02 11:55:00,38.15,38.18,38.14,38.17,115700.0,31.9383,31.9635,31.93,31.9551,115700.0
2014-04-02 12:00:00,38.17,38.18,38.11,38.13,18400.0,31.9551,31.9635,31.9049,31.9216,18400.0
2014-04-02 12:05:00,38.14,38.16,38.13,38.14,7400.0,31.93,31.9467,31.9216,31.93,7400.0
2014-04-02 12:10:00,38.14,38.15,38.1,38.11,11700.0,31.93,31.9383,31.8965,31.9049,11700.0
2014-04-02 12:15:00,38.1,38.11,38.09,38.09,18700.0,31.8965,31.9049,31.8881,31.8881,18700.0
2014-04-02 12:20:00,38.09,38.12,38.09,38.1,16700.0,31.8881,31.9132,31.8881,31.8965,16700.0
2014-04-02 12:25:00,38.09,38.1,38.06,38.06,14900.0,31.8881,31.8965,31.863,31.863,14900.0
2014-04-02 12:30:00,38.06,38.08,38.05,38.08,7700.0,31.863,31.8797,31.8546,31.8797,7700.0
2014-04-02 12:35:00,38.08,38.11,38.07,38.1,12500.0,31.8797,31.9049,31.8714,31.8965,12500.0
2014-04-02 12:40:00,38.09,38.1,38.07,38.08,9400.0,31.8881,31.8965,31.8714,31.8797,9400.0
2014-04-02 12:45:00,38.08,38.1,38.06,38.06,31600.0,31.8797,31.8965,31.863,31.863,31600.0
2014-04-02 12:50:00,38.05,38.09,38.04,38.05,29200.0,31.8546,31.8881,31.8463,31.8546,29200.0
2014-04-02 12:55:00,38.05,38.05,38.03,38.04,5400.0,31.8546,31.8546,31.8379,31.8463,5400.0
2014-04-02 13:00:00,38.04,38.05,38.04,38.05,5200.0,31.8463,31.8546,31.8463,31.8546,5200.0
2014-04-02 13:05:00,38.05,38.05,38.04,38.05,7000.0,31.8546,31.8546,31.8463,31.8546,7000.0
2014-04-02 13:10:00,38.05,38.05,37.99,38.0,31300.0,31.8546,31.8546,31.8044,31.8128,31300.0
2014-04-02 13:15:00,37.99,38.0,37.98,37.98,5600.0,31.8044,31.8128,31.796,31.796,5600.0
2014-04-02 13:20:00,37.98,37.99,37.95,37.98,32200.0,31.796,31.8044,31.7709,31.796,32200.0
2014-04-02 13:25:00,37.99,38.0,37.97,38.0,9100.0,31.8044,31.8128,31.7877,31.8128,9100.0
2014-04-02 13:30:00,37.99,38.0,37.99,38.0,4900.0,31.8044,31.8128,31.8044,31.8128,4900.0
2014-04-02 13:35:00,37.99,38.01,37.98,37.98,18600.0,31.8044,31.8211,31.796,31.796,18600.0
2014-04-02 13:40:00,37.99,37.99,37.95,37.95,31800.0,31.8044,31.8044,31.7709,31.7709,31800.0
2014-04-02 13:45:00,37.94,37.95,37.92,37.95,18500.0,31.7625,31.7709,31.7458,31.7709,18500.0
2014-04-02 13:50:00,37.95,37.95,37.94,37.94,10300.0,31.7709,31.7709,31.7625,31.7625,10300.0
2014-04-02 13:55:00,37.94,37.95,37.92,37.94,19200.0,31.7625,31.7709,31.7458,31.7625,19200.0
2014-04-02 14:00:00,37.94,37.96,37.93,37.95,13300.0,31.7625,31.7793,31.7542,31.7709,13300.0
2014-04-02 14:05:00,37.94,37.99,37.94,37.98,10000.0,31.7625,31.8044,31.7625,31.796,10000.0
2014-04-02 14:10:00,37.98,37.98,37.96,37.98,6600.0,31.796,31.796,31.7793,31.796,6600.0
2014-04-02 14:15:00,37.99,38.03,37.97,38.02,9700.0,31.8044,31.8379,31.7877,31.8295,9700.0
2014-04-02 14:20:00,38.02,38.04,38.02,38.03,7200.0,31.8295,31.8463,31.8295,31.8379,7200.0
2014-04-02 14:25:00,38.02,38.02,37.98,37.98,10300.0,31.8295,31.8295,31.796,31.796,10300.0
2014-04-02 14:30:00,37.98,37.98,37.96,37.98,15000.0,31.796,31.796,31.7793,31.796,15000.0
2014-04-02 14:35:00,37.98,37.99,37.95,37.96,16600.0,31.796,31.8044,31.7709,31.7793,16600.0
2014-04-02 14:40:00,37.97,37.97,37.92,37.93,25700.0,31.7877,31.7877,31.7458,31.7542,25700.0
2014-04-02 14:45:00,37.92,37.94,37.92,37.93,24100.0,31.7458,31.7625,31.7458,31.7542,24100.0
2014-04-02 14:50:00,37.93,37.95,37.91,37.92,33600.0,31.7542,31.7709,31.7374,31.7458,33600.0
2014-04-02 14:55:00,37.92,37.95,37.92,37.95,17600.0,31.7458,31.7709,31.7458,31.7709,17600.0
2014-04-02 15:00:00,37.95,37.98,37.92,37.97,65500.0,31.7709,31.796,31.7458,31.7877,65500.0
2014-04-02 15:05:00,37.98,37.98,37.94,37.97,31100.0,31.796,31.796,31.7625,31.7877,31100.0
2014-04-02 15:10:00,37.97,37.98,37.96,37.97,17400.0,31.7877,31.796,31.7793,31.7877,17400.0
2014-04-02 15:15:00,37.98,37.99,37.97,37.99,12900.0,31.796,31.8044,31.7877,31.8044,12900.0
2014-04-02 15:20:00,37.98,38.03,37.95,38.0,48300.0,31.796,31.8379,31.7709,31.8128,48300.0
2014-04-02 15:25:00,38.0,38.06,38.0,38.05,25700.0,31.8128,31.863,31.8128,31.8546,25700.0
2014-04-02 15:30:00,38.03,38.07,38.03,38.06,43500.0,31.8379,31.8714,31.8379,31.863,43500.0
2014-04-02 15:35:00,38.05,38.11,38.04,38.09,43800.0,31.8546,31.9049,31.8463,31.8881,43800.0
2014-04-02 15:40:00,38.09,38.1,38.08,38.1,24500.0,31.8881,31.8965,31.8797,31.8965,24500.0
2014-04-02 15:45:00,38.1,38.11,38.05,38.05,98900.0,31.8965,31.9049,31.8546,31.8546,98900.0
2014-04-02 15:50:00,38.05,38.06,38.05,38.05,82900.0,31.8546,31.863,31.8546,31.8546,82900.0
2014-04-02 15:55:00,38.05,38.06,38.03,38.03,148400.0,31.8546,31.863,31.8379,31.8379,148400.0
2014-04-03 09:30:00,38.42,38.47,38.18,38.3,230300.0,32.1644,32.2062,31.9635,32.0639,230300.0
2014-04-03 09:35:00,38.31,38.32,38.22,38.25,97400.0,32.0723,32.0807,31.9969,32.0221,97400.0
2014-04-03 09:40:00,38.25,38.32,38.25,38.27,114600.0,32.0221,32.0807,32.0221,32.0388,114600.0
2014-04-03 09:45:00,38.28,38.3,38.23,38.23,135900.0,32.0472,32.0639,32.0053,32.0053,135900.0
2014-04-03 09:50:00,38.23,38.28,38.2,38.28,137100.0,32.0053,32.0472,31.9802,32.0472,137100.0
2014-04-03 09:55:00,38.29,38.33,38.25,38.33,90500.0,32.0556,32.089,32.0221,32.089,90500.0
2014-04-03 10:00:00,38.33,38.34,38.25,38.25,24500.0,32.089,32.0974,32.0221,32.0221,24500.0
2014-04-03 10:05:00,38.25,38.29,38.21,38.23,53300.0,32.0221,32.0556,31.9886,32.0053,53300.0
2014-04-03 10:10:00,38.23,38.35,38.23,38.32,19200.0,32.0053,32.1058,32.0053,32.0807,19200.0
2014-04-03 10:15:00,38.33,38.4,38.33,38.38,45700.0,32.089,32.1476,32.089,32.1309,45700.0
2014-04-03 10:20:00,38.38,38.43,38.37,38.39,30300.0,32.1309,32.1728,32.1225,32.1393,30300.0
2014-04-03 10:25:00,38.39,38.41,38.36,38.41,26500.0,32.1393,32.156,32.1142,32.156,26500.0
2014-04-03 10:30:00,38.41,38.48,38.41,38.45,26100.0,32.156,32.2146,32.156,32.1895,26100.0
2014-04-03 10:35:00,38.45,38.46,38.31,38.31,41700.0,32.1895,32.1979,32.0723,32.0723,41700.0
2014-04-03 10:40:00,38.32,38.37,38.31,38.32,19700.0,32.0807,32.1225,32.0723,32.0807,19700.0
2014-04-03 10:45:00,38.31,38.4,38.3,38.38,29400.0,32.0723,32.1476,32.0639,32.1309,29400.0
2014-04-03 10:50:00,38.37,38.42,38.36,38.41,22000.0,32.1225,32.1644,32.1142,32.156,22000.0
2014-04-03 10:55:00,38.39,38.4,38.35,38.37,33700.0,32.1393,32.1476,32.1058,32.1225,33700.0
2014-04-03 11:00:00,38.37,38.39,38.36,38.39,10500.0,32.1225,32.1393,32.1142,32.1393,10500.0
2014-04-03 11:05:00,38.39,38.41,38.38,38.39,24400.0,32.1393,32.156,32.1309,32.1393,24400.0
2014-04-03 11:10:00,38.37,38.4,38.34,38.34,31500.0,32.1225,32.1476,32.0974,32.0974,31500.0
2014-04-03 11:15:00,38.35,38.35,38.3,38.31,15900.0,32.1058,32.1058,32.0639,32.0723,15900.0
2014-04-03 11:20:00,38.31,38.34,38.27,38.3,26400.0,32.0723,32.0974,32.0388,32.0639,26400.0
2014-04-03 11:25:00,38.29,38.34,38.29,38.31,38400.0,32.0556,32.0974,32.0556,32.0723,38400.0
2014-04-03 11:30:00,38.3,38.31,38.27,38.28,47800.0,32.0639,32.0723,32.0388,32.0472,47800.0
2014-04-03 11:35:00,38.28,38.32,38.26,38.31,24600.0,32.0472,32.0807,32.0304,32.0723,24600.0
2014-04-03 11:40:00,38.31,38.31,38.21,38.22,26900.0,32.0723,32.0723,31.9886,31.9969,26900.0
2014-04-03 11:45:00,38.21,38.23,38.16,38.23,27600.0,31.9886,32.0053,31.9467,32.0053,27600.0
2014-04-03 11:50:00,38.23,38.27,38.2,38.2,15800.0,32.0053,32.0388,31.9802,31.9802,15800.0
2014-04-03 11:55:00,38.2,38.26,38.2,38.23,13100.0,31.9802,32.0304,31.9802,32.0053,13100.0
2014-04-03 12:00:00,38.23,38.31,38.2,38.3,17800.0,32.0053,32.0723,31.9802,32.0639,17800.0
2014-04-03 12:05:00,38.3,38.32,38.25,38.25,26300.0,32.0639,32.0807,32.0221,32.0221,26300.0
2014-04-03 12:10:00,38.25,38.3,38.25,38.28,8100.0,32.0221,32.0639,32.0221,32.0472,8100.0
2014-04-03 12:15:00,38.29,38.29,38.23,38.26,17000.0,32.0556,32.0556,32.0053,32.0304,17000.0
2014-04-03 12:20:00,38.27,38.33,38.27,38.33,7100.0,32.0388,32.089,32.0388,32.089,7100.0
2014-04-03 12:25:00,38.33,38.33,38.31,38.33,23600.0,32.089,32.089,32.0723,32.089,23600.0
2014-04-03 12:30:00,38.33,38.33,38.29,38.3,14800.0,32.089,32.089,32.0556,32.0639,14800.0
2014-04-03 12:35:00,38.29,38.3,38.27,38.29,25000.0,32.0556,32.0639,32.0388,32.0556,25000.0
2014-04-03 12:40:00,38.29,38.31,38.27,38.3,27500.0,32.0556,32.0723,32.0388,32.0639,27500.0
2014-04-03 12:45:00,38.3,38.3,38.27,38.28,9800.0,32.0639,32.0639,32.0388,32.0472,9800.0
2014-04-03 12:50:00,38.27,38.3,38.25,38.3,20900.0,32.0388,32.0639,32.0221,32.0639,20900.0
2014-04-03 12:55:00,38.3,38.3,38.3,38.3,12400.0,32.0639,32.0639,32.0639,32.0639,12400.0
2014-04-03 13:00:00,38.3,38.32,38.3,38.32,25500.0,32.0639,32.0807,32.0639,32.0807,25500.0
2014-04-03 13:05:00,38.32,38.32,38.29,38.31,52700.0,32.0807,32.0807,32.0556,32.0723,52700.0
2014-04-03 13:10:00,38.31,38.33,38.28,38.32,23100.0,32.0723,32.089,32.0472,32.0807,23100.0
2014-04-03 13:15:00,38.32,38.35,38.31,38.35,11600.0,32.0807,32.1058,32.0723,32.1058,11600.0
2014-04-03 13:20:00,38.35,38.35,38.34,38.35,6900.0,32.1058,32.1058,32.0974,32.1058,6900.0
2014-04-03 13:25:00,38.35,38.36,38.34,38.35,46600.0,32.1058,32.1142,32.0974,32.1058,46600.0
2014-04-03 13:30:00,38.35,38.36,38.34,38.36,18300.0,32.1058,32.1142,32.0974,32.1142,18300.0
2014-04-03 13:35:00,38.36,38.38,38.36,38.38,15600.0,32.1142,32.1309,32.1142,32.1309,15600.0
2014-04-03 13:40:00,38.38,38.42,38.38,38.41,33700.0,32.1309,32.1644,32.1309,32.156,33700.0
2014-04-03 13:45:00,38.4,38.42,38.4,38.41,14000.0,32.1476,32.1644,32.1476,32.156,14000.0
2014-04-03 13:50:00,38.4,38.41,38.39,38.39,15500.0,32.1476,32.156,32.1393,32.1393,15500.0
2014-04-03 13:55:00,38.39,38.39,38.35,38.36,12100.0,32.1393,32.1393,32.1058,32.1142,12100.0
2014-04-03 14:00:00,38.36,38.38,38.36,38.38,7900.0,32.1142,32.1309,32.1142,32.1309,7900.0
2014-04-03 14:05:00,38.38,38.38,38.34,38.35,14300.0,32.1309,32.1309,32.0974,32.1058,14300.0
2014-04-03 14:10:00,38.35,38.36,38.32,38.34,24300.0,32.1058,32.1142,32.0807,32.0974,24300.0
2014-04-03 14:15:00,38.33,38.35,38.33,38.34,10600.0,32.089,32.1058,32.089,32.0974,10600.0
2014-04-03 14:20:00,38.35,38.37,38.34,38.37,17300.0,32.1058,32.1225,32.0974,32.1225,17300.0
2014-04-03 14:25:00,38.37,38.37,38.34,38.35,28900.0,32.1225,32.1225,32.0974,32.1058,28900.0
2014-04-03 14:30:00,38.34,38.35,38.32,38.33,57400.0,32.0974,32.1058,32.0807,32.089,57400.0
2014-04-03 14:35:00,38.34,38.34,38.26,38.27,73500.0,32.0974,32.0974,32.0304,32.0388,73500.0
2014-04-03 14:40:00,38.27,38.27,38.23,38.23,24800.0,32.0388,32.0388,32.0053,32.0053,24800.0
2014-04-03 14:45:00,38.24,38.27,38.24,38.27,17100.0,32.0137,32.0388,32.0137,32.0388,17100.0
2014-04-03 14:50:00,38.26,38.29,38.25,38.29,18900.0,32.0304,32.0556,32.0221,32.0556,18900.0
2014-04-03 14:55:00,38.29,38.33,38.28,38.32,50400.0,32.0556,32.089,32.0472,32.0807,50400.0
2014-04-03 15:00:00,38.32,38.35,38.32,38.35,23100.0,32.0807,32.1058,32.0807,32.1058,23100.0
2014-04-03 15:05:00,38.34,38.35,38.34,38.35,42600.0,32.0974,32.1058,32.0974,32.1058,42600.0
2014-04-03 15:10:00,38.35,38.35,38.34,38.35,100800.0,32.1058,32.1058,32.0974,32.1058,100800.0
2014-04-03 15:15:00,38.34,38.43,38.34,38.43,38400.0,32.0974,32.1728,32.0974,32.1728,38400.0
2014-04-03 15:20:00,38.43,38.46,38.42,38.44,48600.0,32.1728,32.1979,32.1644,32.1811,48600.0
2014-04-03 15:25:00,38.44,38.49,38.43,38.47,28500.0,32.1811,32.223,32.1728,32.2062,28500.0
2014-04-03 15:30:00,38.47,38.48,38.45,38.47,46300.0,32.2062,32.2146,32.1895,32.2062,46300.0
2014-04-03 15:35:00,38.47,38.48,38.45,38.46,80300.0,32.2062,32.2146,32.1895,32.1979,80300.0
2014-04-03 15:40:00,38.46,38.47,38.45,38.46,56100.0,32.1979,32.2062,32.1895,32.1979,56100.0
2014-04-03 15:45:00,38.46,38.5,38.46,38.5,59900.0,32.1979,32.2314,32.1979,32.2314,59900.0
2014-04-03 15:50:00,38.5,38.5,38.45,38.46,110700.0,32.2314,32.2314,32.1895,32.1979,110700.0
2014-04-03 15:55:00,38.47,38.48,38.44,38.44,134500.0,32.2062,32.2146,32.1811,32.1811,134500.0
2014-04-04 09:30:00,38.77,38.8,38.63,38.64,49400.0,32.4574,32.4825,32.3402,32.3486,49400.0
2014-04-04 09:35:00,38.65,38.73,38.64,38.7,26600.0,32.3569,32.4239,32.3486,32.3988,26600.0
2014-04-04 09:40:00,38.69,38.72,38.62,38.63,42300.0,32.3904,32.4155,32.3318,32.3402,42300.0
2014-04-04 09:45:00,38.62,38.8,38.62,38.71,40700.0,32.3318,32.4825,32.3318,32.4072,40700.0
2014-04-04 09:50:00,38.71,38.77,38.69,38.75,42400.0,32.4072,32.4574,32.3904,32.4407,42400.0
2014-04-04 09:55:00,38.74,38.84,38.69,38.81,46400.0,32.4323,32.516,32.3904,32.4909,46400.0
2014-04-04 10:00:00,38.82,38.84,38.81,38.84,49300.0,32.4993,32.516,32.4909,32.516,49300.0
2014-04-04 10:05:00,38.83,38.84,38.79,38.8,45600.0,32.5076,32.516,32.4741,32.4825,45600.0
2014-04-04 10:10:00,38.8,38.81,38.73,38.74,49300.0,32.4825,32.4909,32.4239,32.4323,49300.0
2014-04-04 10:15:00,38.75,38.79,38.74,38.76,33000.0,32.4407,32.4741,32.4323,32.449,33000.0
2014-04-04 10:20:00,38.77,38.81,38.74,38.81,56100.0,32.4574,32.4909,32.4323,32.4909,56100.0
2014-04-04 10:25:00,38.82,38.85,38.8,38.85,170400.0,32.4993,32.5244,32.4825,32.5244,170400.0
2014-04-04 10:30:00,38.84,38.9,38.84,38.85,72100.0,32.516,32.5662,32.516,32.5244,72100.0
2014-04-04 10:35:00,38.86,38.88,38.82,38.83,95000.0,32.5327,32.5495,32.4993,32.5076,95000.0
2014-04-04 10:40:00,38.84,38.86,38.76,38.76,35800.0,32.516,32.5327,32.449,32.449,35800.0
2014-04-04 10:45:00,38.77,38.79,38.76,38.76,31200.0,32.4574,32.4741,32.449,32.449,31200.0
2014-04-04 10:50:00,38.76,38.79,38.76,38.77,28900.0,32.449,32.4741,32.449,32.4574,28900.0
2014-04-04 10:55:00,38.77,38.8,38.76,38.77,44200.0,32.4574,32.4825,32.449,32.4574,44200.0
2014-04-04 11:00:00,38.77,38.77,38.69,38.72,106700.0,32.4574,32.4574,32.3904,32.4155,106700.0
2014-04-04 11:05:00,38.72,38.73,38.68,38.68,36400.0,32.4155,32.4239,32.3821,32.3821,36400.0
2014-04-04 11:10:00,38.68,38.73,38.68,38.69,19400.0,32.3821,32.4239,32.3821,32.3904,19400.0
2014-04-04 11:15:00,38.7,38.7,38.65,38.66,51500.0,32.3988,32.3988,32.3569,32.3653,51500.0
2014-04-04 11:20:00,38.67,38.71,38.67,38.68,33400.0,32.3737,32.4072,32.3737,32.3821,33400.0
2014-04-04 11:25:00,38.68,38.7,38.62,38.62,42500.0,32.3821,32.3988,32.3318,32.3318,42500.0
2014-04-04 11:30:00,38.62,38.66,38.6,38.65,44600.0,32.3318,32.3653,32.3151,32.3569,44600.0
2014-04-04 11:35:00,38.64,38.65,38.61,38.63,17000.0,32.3486,32.3569,32.3234,32.3402,17000.0
2014-04-04 11:40:00,38.62,38.62,38.5,38.52,48700.0,32.3318,32.3318,32.2314,32.2481,48700.0
2014-04-04 11:45:00,38.51,38.56,38.49,38.49,27200.0,32.2397,32.2816,32.223,32.223,27200.0
2014-04-04 11:50:00,38.5,38.51,38.41,38.41,23100.0,32.2314,32.2397,32.156,32.156,23100.0
2014-04-04 11:55:00,38.41,38.5,38.41,38.5,10100.0,32.156,32.2314,32.156,32.2314,10100.0
2014-04-04 12:00:00,38.49,38.49,38.35,38.36,39100.0,32.223,32.223,32.1058,32.1142,39100.0
2014-04-04 12:05:00,38.37,38.39,38.3,38.33,33900.0,32.1225,32.1393,32.0639,32.089,33900.0
2014-04-04 12:10:00,38.33,38.35,38.29,38.3,47500.0,32.089,32.1058,32.0556,32.0639,47500.0
2014-04-04 12:15:00,38.3,38.33,38.28,38.31,25100.0,32.0639,32.089,32.0472,32.0723,25100.0
2014-04-04 12:20:00,38.31,38.38,38.31,38.34,30000.0,32.0723,32.1309,32.0723,32.0974,30000.0
2014-04-04 12:25:00,38.33,38.35,38.3,38.31,22900.0,32.089,32.1058,32.0639,32.0723,22900.0
2014-04-04 12:30:00,38.31,38.34,38.29,38.3,13900.0,32.0723,32.0974,32.0556,32.0639,13900.0
2014-04-04 12:35:00,38.29,38.29,38.24,38.25,28400.0,32.0556,32.0556,32.0137,32.0221,28400.0
2014-04-04 12:40:00,38.26,38.26,38.2,38.2,28100.0,32.0304,32.0304,31.9802,31.9802,28100.0
2014-04-04 12:45:00,38.21,38.21,38.12,38.17,39900.0,31.9886,31.9886,31.9132,31.9551,39900.0
2014-04-04 12:50:00,38.17,38.19,38.14,38.16,17600.0,31.9551,31.9718,31.93,31.9467,17600.0
2014-04-04 12:55:00,38.15,38.18,38.11,38.16,25200.0,31.9383,31.9635,31.9049,31.9467,25200.0
2014-04-04 13:00:00,38.15,38.17,38.1,38.15,24800.0,31.9383,31.9551,31.8965,31.9383,24800.0
2014-04-04 13:05:00,38.13,38.18,38.11,38.18,28200.0,31.9216,31.9635,31.9049,31.9635,28200.0
2014-04-04 13:10:00,38.19,38.2,38.13,38.15,50300.0,31.9718,31.9802,31.9216,31.9383,50300.0
2014-04-04 13:15:00,38.14,38.18,38.13,38.16,19300.0,31.93,31.9635,31.9216,31.9467,19300.0
2014-04-04 13:20:00,38.17,38.18,38.11,38.12,29600.0,31.9551,31.9635,31.9049,31.9132,29600.0
2014-04-04 13:25:00,38.12,38.14,38.1,38.13,29900.0,31.9132,31.93,31.8965,31.9216,29900.0
2014-04-04 13:30:00,38.11,38.12,38.08,38.1,30900.0,31.9049,31.9132,31.8797,31.8965,30900.0
2014-04-04 13:35:00,38.09,38.14,38.09,38.1,25300.0,31.8881,31.93,31.8881,31.8965,25300.0
2014-04-04 13:40:00,38.1,38.12,38.04,38.04,76800.0,31.8965,31.9132,31.8463,31.8463,76800.0
2014-04-04 13:45:00,38.04,38.06,38.01,38.03,30500.0,31.8463,31.863,31.8211,31.8379,30500.0
2014-04-04 13:50:00,38.02,38.04,38.01,38.03,45400.0,31.8295,31.8463,31.8211,31.8379,45400.0
2014-04-04 13:55:00,38.02,38.05,38.0,38.05,24500.0,31.8295,31.8546,31.8128,31.8546,24500.0
2014-04-04 14:00:00,38.05,38.06,37.98,38.0,48600.0,31.8546,31.863,31.796,31.8128,48600.0
2014-04-04 14:05:00,38.0,38.02,37.78,37.89,200100.0,31.8128,31.8295,31.6286,31.7207,200100.0
2014-04-04 14:10:00,37.89,37.96,37.86,37.95,45000.0,31.7207,31.7793,31.6956,31.7709,45000.0
2014-04-04 14:15:00,37.96,38.06,37.96,38.02,51800.0,31.7793,31.863,31.7793,31.8295,51800.0
2014-04-04 14:20:00,38.02,38.02,37.95,37.99,20600.0,31.8295,31.8295,31.7709,31.8044,20600.0
2014-04-04 14:25:00,37.98,37.98,37.91,37.94,30800.0,31.796,31.796,31.7374,31.7625,30800.0
2014-04-04 14:30:00,37.94,37.95,37.91,37.91,31000.0,31.7625,31.7709,31.7374,31.7374,31000.0
2014-04-04 14:35:00,37.91,37.92,37.85,37.87,32400.0,31.7374,31.7458,31.6872,31.7039,32400.0
2014-04-04 14:40:00,37.88,37.93,37.88,37.9,29200.0,31.7123,31.7542,31.7123,31.7291,29200.0
2014-04-04 14:45:00,37.89,37.91,37.86,37.89,33100.0,31.7207,31.7374,31.6956,31.7207,33100.0
2014-04-04 14:50:00,37.89,37.91,37.88,37.9,28900.0,31.7207,31.7374,31.7123,31.7291,28900.0
2014-04-04 14:55:00,37.9,37.92,37.88,37.91,32800.0,31.7291,31.7458,31.7123,31.7374,32800.0
2014-04-04 15:00:00,37.91,37.91,37.86,37.89,30600.0,31.7374,31.7374,31.6956,31.7207,30600.0
2014-04-04 15:05:00,37.89,37.91,37.86,37.88,32000.0,31.7207,31.7374,31.6956,31.7123,32000.0
2014-04-04 15:10:00,37.87,37.91,37.86,37.91,41300.0,31.7039,31.7374,31.6956,31.7374,41300.0
2014-04-04 15:15:00,37.92,37.93,37.89,37.93,56200.0,31.7458,31.7542,31.7207,31.7542,56200.0
2014-04-04 15:20:00,37.93,37.95,37.89,37.93,70400.0,31.7542,31.7709,31.7207,31.7542,70400.0
2014-04-04 15:25:00,37.93,37.97,37.89,37.93,50400.0,31.7542,31.7877,31.7207,31.7542,50400.0
2014-04-04 15:30:00,37.93,37.94,37.88,37.91,75500.0,31.7542,31.7625,31.7123,31.7374,75500.0
2014-04-04 15:35:00,37.91,37.95,37.9,37.91,46000.0,31.7374,31.7709,31.7291,31.7374,46000.0
2014-04-04 15:40:00,37.92,37.94,37.9,37.93,35500.0,31.7458,31.7625,31.7291,31.7542,35500.0
2014-04-04 15:45:00,37.93,37.94,37.89,37.92,67400.0,31.7542,31.7625,31.7207,31.7458,67400.0
2014-04-04 15:50:00,37.93,37.93,37.9,37.93,71300.0,31.7542,31.7542,31.7291,31.7542,71300.0
2014-04-04 15:55:00,37.94,37.95,37.89,37.91,146400.0,31.7625,31.7709,31.7207,31.7374,146400.0
2014-04-07 09:30:00,38.13,38.15,38.02,38.11,106400.0,31.9216,31.9383,31.8295,31.9049,106400.0
2014-04-07 09:35:00,38.14,38.2,37.95,37.97,63800.0,31.93,31.9802,31.7709,31.7877,63800.0
2014-04-07 09:40:00,37.98,38.01,37.89,37.94,36400.0,31.796,31.8211,31.7207,31.7625,36400.0
2014-04-07 09:45:00,37.91,37.96,37.89,37.9,23200.0,31.7374,31.7793,31.7207,31.7291,23200.0
2014-04-07 09:50:00,37.91,38.02,37.91,38.0,102300.0,31.7374,31.8295,31.7374,31.8128,102300.0
2014-04-07 09:55:00,38.0,38.22,38.0,38.21,59200.0,31.8128,31.9969,31.8128,31.9886,59200.0
2014-04-07 10:00:00,38.2,38.2,38.09,38.11,49600.0,31.9802,31.9802,31.8881,31.9049,49600.0
2014-04-07 10:05:00,38.11,38.15,38.05,38.13,19600.0,31.9049,31.9383,31.8546,31.9216,19600.0
2014-04-07 10:10:00,38.12,38.16,38.1,38.13,20300.0,31.9132,31.9467,31.8965,31.9216,20300.0
2014-04-07 10:15:00,38.14,38.17,38.06,38.1,20100.0,31.93,31.9551,31.863,31.8965,20100.0
2014-04-07 10:20:00,38.11,38.11,38.04,38.06,12800.0,31.9049,31.9049,31.8463,31.863,12800.0
2014-04-07 10:25:00,38.06,38.08,38.01,38.02,30000.0,31.863,31.8797,31.8211,31.8295,30000.0
2014-04-07 10:30:00,38.0,38.05,37.99,38.05,26200.0,31.8128,31.8546,31.8044,31.8546,26200.0
2014-04-07 10:35:00,38.05,38.06,37.99,38.01,34500.0,31.8546,31.863,31.8044,31.8211,34500.0
2014-04-07 10:40:00,38.01,38.04,37.99,38.04,17100.0,31.8211,31.8463,31.8044,31.8463,17100.0
2014-04-07 10:45:00,38.03,38.04,37.99,38.02,38600.0,31.8379,31.8463,31.8044,31.8295,38600.0
2014-04-07 10:50:00,38.02,38.02,37.96,37.98,77100.0,31.8295,31.8295,31.7793,31.796,77100.0
2014-04-07 10:55:00,37.98,38.0,37.93,38.0,27700.0,31.796,31.8128,31.7542,31.8128,27700.0
2014-04-07 11:00:00,38.0,38.03,37.96,38.02,21200.0,31.8128,31.8379,31.7793,31.8295,21200.0
2014-04-07 11:05:00,38.02,38.02,37.97,37.99,10900.0,31.8295,31.8295,31.7877,31.8044,10900.0
2014-04-07 11:10:00,37.99,38.0,37.95,37.98,10500.0,31.8044,31.8128,31.7709,31.796,10500.0
2014-04-07 11:15:00,37.98,37.98,37.93,37.94,12100.0,31.796,31.796,31.7542,31.7625,12100.0
2014-04-07 11:20:00,37.95,37.97,37.92,37.95,31300.0,31.7709,31.7877,31.7458,31.7709,31300.0
2014-04-07 11:25:00,37.96,37.97,37.93,37.93,6300.0,31.7793,31.7877,31.7542,31.7542,6300.0
2014-04-07 11:30:00,37.92,37.97,37.89,37.95,30600.0,31.7458,31.7877,31.7207,31.7709,30600.0
2014-04-07 11:35:00,37.95,37.96,37.91,37.95,12000.0,31.7709,31.7793,31.7374,31.7709,12000.0
2014-04-07 11:40:00,37.94,37.94,37.87,37.89,44800.0,31.7625,31.7625,31.7039,31.7207,44800.0
2014-04-07 11:45:00,37.9,37.93,37.89,37.9,13700.0,31.7291,31.7542,31.7207,31.7291,13700.0
2014-04-07 11:50:00,37.9,37.9,37.84,37.86,7800.0,31.7291,31.7291,31.6788,31.6956,7800.0
2014-04-07 11:55:00,37.85,37.85,37.79,37.82,22700.0,31.6872,31.6872,31.637,31.6621,22700.0
2014-04-07 12:00:00,37.81,37.82,37.78,37.79,11700.0,31.6537,31.6621,31.6286,31.637,11700.0
2014-04-07 12:05:00,37.79,37.79,37.72,37.74,14600.0,31.637,31.637,31.5784,31.5951,14600.0
2014-04-07 12:10:00,37.73,37.75,37.71,37.72,27200.0,31.5867,31.6035,31.57,31.5784,27200.0
2014-04-07 12:15:00,37.73,37.77,37.72,37.74,29300.0,31.5867,31.6202,31.5784,31.5951,29300.0
2014-04-07 12:20:00,37.74,37.76,37.73,37.76,21800.0,31.5951,31.6118,31.5867,31.6118,21800.0
2014-04-07 12:25:00,37.75,37.8,37.75,37.79,9300.0,31.6035,31.6453,31.6035,31.637,9300.0
2014-04-07 12:30:00,37.79,37.8,37.74,37.8,35800.0,31.637,31.6453,31.5951,31.6453,35800.0
2014-04-07 12:35:00,37.79,37.85,37.79,37.84,18700.0,31.637,31.6872,31.637,31.6788,18700.0
2014-04-07 12:40:00,37.84,37.89,37.84,37.87,16400.0,31.6788,31.7207,31.6788,31.7039,16400.0
2014-04-07 12:45:00,37.88,37.89,37.86,37.86,10300.0,31.7123,31.7207,31.6956,31.6956,10300.0
2014-04-07 12:50:00,37.86,37.89,37.86,37.88,12800.0,31.6956,31.7207,31.6956,31.7123,12800.0
2014-04-07 12:55:00,37.87,37.92,37.87,37.91,43200.0,31.7039,31.7458,31.7039,31.7374,43200.0
2014-04-07 13:00:00,37.91,37.92,37.9,37.91,21500.0,31.7374,31.7458,31.7291,31.7374,21500.0
2014-04-07 13:05:00,37.91,37.91,37.87,37.87,55000.0,31.7374,31.7374,31.7039,31.7039,55000.0
2014-04-07 13:10:00,37.88,37.9,37.86,37.9,19300.0,31.7123,31.7291,31.6956,31.7291,19300.0
2014-04-07 13:15:00,37.89,37.9,37.88,37.89,46000.0,31.7207,31.7291,31.7123,31.7207,46000.0
2014-04-07 13:20:00,37.89,37.94,37.89,37.94,21600.0,31.7207,31.7625,31.7207,31.7625,21600.0
2014-04-07 13:25:00,37.93,37.95,37.87,37.88,26300.0,31.7542,31.7709,31.7039,31.7123,26300.0
2014-04-07 13:30:00,37.88,37.88,37.82,37.82,31600.0,31.7123,31.7123,31.6621,31.6621,31600.0
2014-04-07 13:35:00,37.83,37.84,37.77,37.78,19900.0,31.6704,31.6788,31.6202,31.6286,19900.0
2014-04-07 13:40:00,37.77,37.81,37.75,37.8,11200.0,31.6202,31.6537,31.6035,31.6453,11200.0
2014-04-07 13:45:00,37.8,37.82,37.77,37.79,10800.0,31.6453,31.6621,31.6202,31.637,10800.0
2014-04-07 13:50:00,37.79,37.8,37.75,37.75,18900.0,31.637,31.6453,31.6035,31.6035,18900.0
2014-04-07 13:55:00,37.75,37.75,37.69,37.74,25600.0,31.6035,31.6035,31.5532,31.5951,25600.0
2014-04-07 14:00:00,37.75,37.77,37.72,37.77,8500.0,31.6035,31.6202,31.5784,31.6202,8500.0
2014-04-07 14:05:00,37.76,37.8,37.75,37.79,17400.0,31.6118,31.6453,31.6035,31.637,17400.0
2014-04-07 14:10:00,37.78,37.79,37.7,37.71,20100.0,31.6286,31.637,31.5616,31.57,20100.0
2014-04-07 14:15:00,37.7,37.72,37.69,37.7,13900.0,31.5616,31.5784,31.5532,31.5616,13900.0
2014-04-07 14:20:00,37.7,37.73,37.69,37.7,13100.0,31.5616,31.5867,31.5532,31.5616,13100.0
2014-04-07 14:25:00,37.7,37.72,37.68,37.7,22800.0,31.5616,31.5784,31.5449,31.5616,22800.0
2014-04-07 14:30:00,37.69,37.69,37.66,37.66,16500.0,31.5532,31.5532,31.5281,31.5281,16500.0
2014-04-07 14:35:00,37.67,37.68,37.65,37.68,32200.0,31.5365,31.5449,31.5198,31.5449,32200.0
2014-04-07 14:40:00,37.68,37.78,37.68,37.78,43700.0,31.5449,31.6286,31.5449,31.6286,43700.0
2014-04-07 14:45:00,37.78,37.79,37.75,37.78,17400.0,31.6286,31.637,31.6035,31.6286,17400.0
2014-04-07 14:50:00,37.78,37.84,37.78,37.83,16800.0,31.6286,31.6788,31.6286,31.6704,16800.0
2014-04-07 14:55:00,37.84,37.88,37.82,37.85,18600.0,31.6788,31.7123,31.6621,31.6872,18600.0
2014-04-07 15:00:00,37.85,37.87,37.84,37.84,16100.0,31.6872,31.7039,31.6788,31.6788,16100.0
2014-04-07 15:05:00,37.84,37.87,37.83,37.87,23500.0,31.6788,31.7039,31.6704,31.7039,23500.0
2014-04-07 15:10:00,37.87,37.93,37.85,37.93,35300.0,31.7039,31.7542,31.6872,31.7542,35300.0
2014-04-07 15:15:00,37.92,37.93,37.88,37.89,24700.0,31.7458,31.7542,31.7123,31.7207,24700.0
2014-04-07 15:20:00,37.89,37.9,37.85,37.87,42800.0,31.7207,31.7291,31.6872,31.7039,42800.0
2014-04-07 15:25:00,37.88,37.91,37.88,37.89,16000.0,31.7123,31.7374,31.7123,31.7207,16000.0
2014-04-07 15:30:00,37.9,37.9,37.83,37.84,21400.0,31.7291,31.7291,31.6704,31.6788,21400.0
2014-04-07 15:35:00,37.84,37.85,37.81,37.82,31700.0,31.6788,31.6872,31.6537,31.6621,31700.0
2014-04-07 15:40:00,37.82,37.82,37.77,37.77,15100.0,31.6621,31.6621,31.6202,31.6202,15100.0
2014-04-07 15:45:00,37.77,37.77,37.73,37.73,49700.0,31.6202,31.6202,31.5867,31.5867,49700.0
2014-04-07 15:50:00,37.73,37.73,37.7,37.7,49700.0,31.5867,31.5867,31.5616,31.5616,49700.0
2014-04-07 15:55:00,37.7,37.72,37.65,37.68,234800.0,31.5616,31.5784,31.5198,31.5449,234800.0
2014-04-08 09:30:00,37.85,37.88,37.72,37.8,70900.0,31.6872,31.7123,31.5784,31.6453,70900.0
2014-04-08 09:35:00,37.83,37.87,37.8,37.81,17500.0,31.6704,31.7039,31.6453,31.6537,17500.0
2014-04-08 09:40:00,37.81,37.9,37.8,37.87,14000.0,31.6537,31.7291,31.6453,31.7039,14000.0
2014-04-08 09:45:00,37.87,37.87,37.78,37.78,25300.0,31.7039,31.7039,31.6286,31.6286,25300.0
2014-04-08 09:50:00,37.75,37.8,37.67,37.8,24600.0,31.6035,31.6453,31.5365,31.6453,24600.0
2014-04-08 09:55:00,37.8,37.86,37.77,37.82,36900.0,31.6453,31.6956,31.6202,31.6621,36900.0
2014-04-08 10:00:00,37.82,37.94,37.82,37.88,37400.0,31.6621,31.7625,31.6621,31.7123,37400.0
2014-04-08 10:05:00,37.87,37.9,37.85,37.87,15100.0,31.7039,31.7291,31.6872,31.7039,15100.0
2014-04-08 10:10:00,37.88,37.89,37.77,37.83,48100.0,31.7123,31.7207,31.6202,31.6704,48100.0
2014-04-08 10:15:00,37.82,37.86,37.79,37.82,43900.0,31.6621,31.6956,31.637,31.6621,43900.0
2014-04-08 10:20:00,37.81,37.82,37.78,37.79,66000.0,31.6537,31.6621,31.6286,31.637,66000.0
2014-04-08 10:25:00,37.78,37.87,37.78,37.8,89900.0,31.6286,31.7039,31.6286,31.6453,89900.0
2014-04-08 10:30:00,37.79,37.9,37.78,37.86,147700.0,31.637,31.7291,31.6286,31.6956,147700.0
2014-04-08 10:35:00,37.86,37.96,37.84,37.96,341000.0,31.6956,31.7793,31.6788,31.7793,341000.0
2014-04-08 10:40:00,37.95,37.99,37.92,37.95,55600.0,31.7709,31.8044,31.7458,31.7709,55600.0
2014-04-08 10:45:00,37.96,38.04,37.95,37.99,51000.0,31.7793,31.8463,31.7709,31.8044,51000.0
2014-04-08 10:50:00,37.99,38.04,37.98,37.98,21400.0,31.8044,31.8463,31.796,31.796,21400.0
2014-04-08 10:55:00,37.99,38.01,37.96,37.98,28800.0,31.8044,31.8211,31.7793,31.796,28800.0
2014-04-08 11:00:00,37.99,38.04,37.99,38.02,42600.0,31.8044,31.8463,31.8044,31.8295,42600.0
2014-04-08 11:05:00,38.02,38.05,38.0,38.02,37000.0,31.8295,31.8546,31.8128,31.8295,37000.0
2014-04-08 11:10:00,38.03,38.04,38.0,38.03,44100.0,31.8379,31.8463,31.8128,31.8379,44100.0
2014-04-08 11:15:00,38.02,38.05,38.0,38.03,118300.0,31.8295,31.8546,31.8128,31.8379,118300.0
2014-04-08 11:20:00,38.03,38.07,38.01,38.06,46600.0,31.8379,31.8714,31.8211,31.863,46600.0
2014-04-08 11:25:00,38.06,38.08,38.04,38.07,33700.0,31.863,31.8797,31.8463,31.8714,33700.0
2014-04-08 11:30:00,38.07,38.11,38.07,38.07,29900.0,31.8714,31.9049,31.8714,31.8714,29900.0
2014-04-08 11:35:00,38.08,38.08,38.02,38.07,22200.0,31.8797,31.8797,31.8295,31.8714,22200.0
2014-04-08 11:40:00,38.07,38.13,38.06,38.13,13100.0,31.8714,31.9216,31.863,31.9216,13100.0
2014-04-08 11:45:00,38.12,38.14,38.06,38.08,25600.0,31.9132,31.93,31.863,31.8797,25600.0
2014-04-08 11:50:00,38.08,38.1,38.08,38.08,12800.0,31.8797,31.8965,31.8797,31.8797,12800.0
2014-04-08 11:55:00,38.08,38.15,38.08,38.14,13800.0,31.8797,31.9383,31.8797,31.93,13800.0
2014-04-08 12:00:00,38.14,38.15,38.1,38.12,14300.0,31.93,31.9383,31.8965,31.9132,14300.0
2014-04-08 12:05:00,38.13,38.14,38.1,38.11,5900.0,31.9216,31.93,31.8965,31.9049,5900.0
2014-04-08 12:10:00,38.1,38.13,38.09,38.12,19900.0,31.8965,31.9216,31.8881,31.9132,19900.0
2014-04-08 12:15:00,38.12,38.13,38.08,38.09,13100.0,31.9132,31.9216,31.8797,31.8881,13100.0
2014-04-08 12:20:00,38.09,38.1,38.05,38.09,9900.0,31.8881,31.8965,31.8546,31.8881,9900.0
2014-04-08 12:25:00,38.09,38.09,38.07,38.08,8400.0,31.8881,31.8881,31.8714,31.8797,8400.0
2014-04-08 12:30:00,38.09,38.1,38.08,38.08,17900.0,31.8881,31.8965,31.8797,31.8797,17900.0
2014-04-08 12:35:00,38.08,38.09,38.06,38.06,11900.0,31.8797,31.8881,31.863,31.863,11900.0
2014-04-08 12:40:00,38.06,38.06,38.0,38.02,19300.0,31.863,31.863,31.8128,31.8295,19300.0
2014-04-08 12:45:00,38.02,38.02,38.0,38.0,10300.0,31.8295,31.8295,31.8128,31.8128,10300.0
2014-04-08 12:50:00,38.0,38.01,37.97,37.99,16900.0,31.8128,31.8211,31.7877,31.8044,16900.0
2014-04-08 12:55:00,37.98,37.99,37.95,37.95,16700.0,31.796,31.8044,31.7709,31.7709,16700.0
2014-04-08 13:00:00,37.95,37.97,37.94,37.94,16400.0,31.7709,31.7877,31.7625,31.7625,16400.0
2014-04-08 13:05:00,37.94,37.95,37.92,37.92,12700.0,31.7625,31.7709,31.7458,31.7458,12700.0
2014-04-08 13:10:00,37.92,37.95,37.92,37.95,19300.0,31.7458,31.7709,31.7458,31.7709,19300.0
2014-04-08 13:15:00,37.95,37.97,37.94,37.95,18200.0,31.7709,31.7877,31.7625,31.7709,18200.0
2014-04-08 13:20:00,37.95,37.97,37.92,37.97,22700.0,31.7709,31.7877,31.7458,31.7877,22700.0
2014-04-08 13:25:00,37.97,37.98,37.95,37.97,40300.0,31.7877,31.796,31.7709,31.7877,40300.0
2014-04-08 13:30:00,37.96,37.97,37.92,37.93,16300.0,31.7793,31.7877,31.7458,31.7542,16300.0
2014-04-08 13:35:00,37.93,37.93,37.9,37.92,13400.0,31.7542,31.7542,31.7291,31.7458,13400.0
2014-04-08 13:40:00,37.92,37.96,37.92,37.95,15400.0,31.7458,31.7793,31.7458,31.7709,15400.0
2014-04-08 13:45:00,37.95,37.95,37.9,37.91,21000.0,31.7709,31.7709,31.7291,31.7374,21000.0
2014-04-08 13:50:00,37.91,37.93,37.91,37.93,14500.0,31.7374,31.7542,31.7374,31.7542,14500.0
2014-04-08 13:55:00,37.92,37.98,37.92,37.97,13900.0,31.7458,31.796,31.7458,31.7877,13900.0
2014-04-08 14:00:00,37.98,38.01,37.93,37.93,24800.0,31.796,31.8211,31.7542,31.7542,24800.0
2014-04-08 14:05:00,37.93,37.94,37.88,37.91,22800.0,31.7542,31.7625,31.7123,31.7374,22800.0
2014-04-08 14:10:00,37.9,37.93,37.89,37.91,11100.0,31.7291,31.7542,31.7207,31.7374,11100.0
2014-04-08 14:15:00,37.91,37.91,37.86,37.88,13600.0,31.7374,31.7374,31.6956,31.7123,13600.0
2014-04-08 14:20:00,37.88,37.89,37.86,37.88,16800.0,31.7123,31.7207,31.6956,31.7123,16800.0
2014-04-08 14:25:00,37.87,37.88,37.84,37.85,51200.0,31.7039,31.7123,31.6788,31.6872,51200.0
2014-04-08 14:30:00,37.85,37.88,37.85,37.88,16100.0,31.6872,31.7123,31.6872,31.7123,16100.0
2014-04-08 14:35:00,37.88,37.89,37.85,37.87,20700.0,31.7123,31.7207,31.6872,31.7039,20700.0
2014-04-08 14:40:00,37.87,37.89,37.83,37.84,21300.0,31.7039,31.7207,31.6704,31.6788,21300.0
2014-04-08 14:45:00,37.84,37.92,37.84,37.91,58000.0,31.6788,31.7458,31.6788,31.7374,58000.0
2014-04-08 14:50:00,37.91,37.95,37.9,37.91,34500.0,31.7374,31.7709,31.7291,31.7374,34500.0
2014-04-08 14:55:00,37.92,37.95,37.89,37.93,23100.0,31.7458,31.7709,31.7207,31.7542,23100.0
2014-04-08 15:00:00,37.92,37.92,37.89,37.89,19700.0,31.7458,31.7458,31.7207,31.7207,19700.0
2014-04-08 15:05:00,37.9,37.94,37.9,37.9,18600.0,31.7291,31.7625,31.7291,31.7291,18600.0
2014-04-08 15:10:00,37.9,37.92,37.88,37.92,33400.0,31.7291,31.7458,31.7123,31.7458,33400.0
2014-04-08 15:15:00,37.91,37.95,37.91,37.93,36400.0,31.7374,31.7709,31.7374,31.7542,36400.0
2014-04-08 15:20:00,37.92,37.94,37.91,37.93,48500.0,31.7458,31.7625,31.7374,31.7542,48500.0
2014-04-08 15:25:00,37.93,37.96,37.92,37.95,16700.0,31.7542,31.7793,31.7458,31.7709,16700.0
2014-04-08 15:30:00,37.96,37.98,37.94,37.97,36800.0,31.7793,31.796,31.7625,31.7877,36800.0
2014-04-08 15:35:00,37.98,38.01,37.98,38.0,36200.0,31.796,31.8211,31.796,31.8128,36200.0
2014-04-08 15:40:00,38.01,38.01,37.96,37.96,32200.0,31.8211,31.8211,31.7793,31.7793,32200.0
2014-04-08 15:45:00,37.97,37.99,37.95,37.98,60900.0,31.7877,31.8044,31.7709,31.796,60900.0
2014-04-08 15:50:00,37.98,38.01,37.97,37.98,59400.0,31.796,31.8211,31.7877,31.796,59400.0
2014-04-08 15:55:00,37.97,38.02,37.97,38.01,88700.0,31.7877,31.8295,31.7877,31.8211,88700.0
2014-04-09 09:30:00,38.01,38.06,37.95,38.04,34400.0,31.8211,31.863,31.7709,31.8463,34400.0
2014-04-09 09:35:00,38.01,38.09,37.92,37.95,18300.0,31.8211,31.8881,31.7458,31.7709,18300.0
2014-04-09 09:40:00,37.96,37.97,37.87,37.89,24500.0,31.7793,31.7877,31.7039,31.7207,24500.0
2014-04-09 09:45:00,37.89,37.93,37.81,37.81,23100.0,31.7207,31.7542,31.6537,31.6537,23100.0
2014-04-09 09:50:00,37.83,37.92,37.79,37.91,35600.0,31.6704,31.7458,31.637,31.7374,35600.0
2014-04-09 09:55:00,37.92,37.97,37.91,37.91,10000.0,31.7458,31.7877,31.7374,31.7374,10000.0
2014-04-09 10:00:00,37.91,37.94,37.85,37.85,27900.0,31.7374,31.7625,31.6872,31.6872,27900.0
2014-04-09 10:05:00,37.85,37.88,37.81,37.83,28000.0,31.6872,31.7123,31.6537,31.6704,28000.0
2014-04-09 10:10:00,37.84,37.86,37.79,37.8,30200.0,31.6788,31.6956,31.637,31.6453,30200.0
2014-04-09 10:15:00,37.81,37.87,37.81,37.83,17200.0,31.6537,31.7039,31.6537,31.6704,17200.0
2014-04-09 10:20:00,37.83,37.93,37.83,37.91,33600.0,31.6704,31.7542,31.6704,31.7374,33600.0
2014-04-09 10:25:00,37.92,37.94,37.84,37.85,33800.0,31.7458,31.7625,31.6788,31.6872,33800.0
2014-04-09 10:30:00,37.85,37.91,37.85,37.86,12200.0,31.6872,31.7374,31.6872,31.6956,12200.0
2014-04-09 10:35:00,37.86,37.87,37.8,37.8,7100.0,31.6956,31.7039,31.6453,31.6453,7100.0
2014-04-09 10:40:00,37.81,37.87,37.81,37.85,7400.0,31.6537,31.7039,31.6537,31.6872,7400.0
2014-04-09 10:45:00,37.84,37.84,37.78,37.82,19500.0,31.6788,31.6788,31.6286,31.6621,19500.0
2014-04-09 10:50:00,37.81,37.83,37.8,37.82,13700.0,31.6537,31.6704,31.6453,31.6621,13700.0
2014-04-09 10:55:00,37.82,37.84,37.8,37.81,9400.0,31.6621,31.6788,31.6453,31.6537,9400.0
2014-04-09 11:00:00,37.81,37.82,37.79,37.8,19300.0,31.6537,31.6621,31.637,31.6453,19300.0
2014-04-09 11:05:00,37.81,37.84,37.8,37.84,12700.0,31.6537,31.6788,31.6453,31.6788,12700.0
2014-04-09 11:10:00,37.84,37.87,37.81,37.85,7800.0,31.6788,31.7039,31.6537,31.6872,7800.0
2014-04-09 11:15:00,37.84,37.87,37.84,37.87,3200.0,31.6788,31.7039,31.6788,31.7039,3200.0
2014-04-09 11:20:00,37.86,37.86,37.8,37.83,12900.0,31.6956,31.6956,31.6453,31.6704,12900.0
2014-04-09 11:25:00,37.83,37.83,37.78,37.8,18600.0,31.6704,31.6704,31.6286,31.6453,18600.0
2014-04-09 11:30:00,37.79,37.87,37.79,37.86,21000.0,31.637,31.7039,31.637,31.6956,21000.0
2014-04-09 11:35:00,37.85,37.87,37.84,37.85,5800.0,31.6872,31.7039,31.6788,31.6872,5800.0
2014-04-09 11:40:00,37.85,37.85,37.81,37.84,13600.0,31.6872,31.6872,31.6537,31.6788,13600.0
2014-04-09 11:45:00,37.84,37.84,37.8,37.81,16400.0,31.6788,31.6788,31.6453,31.6537,16400.0
2014-04-09 11:50:00,37.82,37.83,37.8,37.82,8200.0,31.6621,31.6704,31.6453,31.6621,8200.0
2014-04-09 11:55:00,37.81,37.82,37.79,37.8,15400.0,31.6537,31.6621,31.637,31.6453,15400.0
2014-04-09 12:00:00,37.79,37.84,37.79,37.84,62100.0,31.637,31.6788,31.637,31.6788,62100.0
2014-04-09 12:05:00,37.85,37.88,37.85,37.87,7400.0,31.6872,31.7123,31.6872,31.7039,7400.0
2014-04-09 12:10:00,37.87,37.89,37.86,37.86,4700.0,31.7039,31.7207,31.6956,31.6956,4700.0
2014-04-09 12:15:00,37.87,37.89,37.87,37.89,6100.0,31.7039,31.7207,31.7039,31.7207,6100.0
2014-04-09 12:20:00,37.89,37.91,37.88,37.91,18300.0,31.7207,31.7374,31.7123,31.7374,18300.0
2014-04-09 12:25:00,37.91,37.95,37.91,37.94,10900.0,31.7374,31.7709,31.7374,31.7625,10900.0
2014-04-09 12:30:00,37.94,37.96,37.9,37.94,66100.0,31.7625,31.7793,31.7291,31.7625,66100.0
2014-04-09 12:35:00,37.93,37.95,37.91,37.94,10500.0,31.7542,31.7709,31.7374,31.7625,10500.0
2014-04-09 12:40:00,37.93,37.94,37.91,37.92,4800.0,31.7542,31.7625,31.7374,31.7458,4800.0
2014-04-09 12:45:00,37.93,37.95,37.92,37.92,6100.0,31.7542,31.7709,31.7458,31.7458,6100.0
2014-04-09 12:50:00,37.92,37.94,37.89,37.92,46400.0,31.7458,31.7625,31.7207,31.7458,46400.0
2014-04-09 12:55:00,37.92,37.94,37.9,37.92,33600.0,31.7458,31.7625,31.7291,31.7458,33600.0
2014-04-09 13:00:00,37.91,37.95,37.91,37.95,12200.0,31.7374,31.7709,31.7374,31.7709,12200.0
2014-04-09 13:05:00,37.95,37.95,37.93,37.94,4100.0,31.7709,31.7709,31.7542,31.7625,4100.0
2014-04-09 13:10:00,37.94,37.94,37.93,37.93,2000.0,31.7625,31.7625,31.7542,31.7542,2000.0
2014-04-09 13:15:00,37.93,38.0,37.93,37.99,12800.0,31.7542,31.8128,31.7542,31.8044,12800.0
2014-04-09 13:20:00,37.99,38.01,37.98,37.99,10000.0,31.8044,31.8211,31.796,31.8044,10000.0
2014-04-09 13:25:00,37.99,38.0,37.99,37.99,3800.0,31.8044,31.8128,31.8044,31.8044,3800.0
2014-04-09 13:30:00,37.99,38.0,37.98,38.0,12600.0,31.8044,31.8128,31.796,31.8128,12600.0
2014-04-09 13:35:00,38.0,38.01,37.99,38.01,10000.0,31.8128,31.8211,31.8044,31.8211,10000.0
2014-04-09 13:40:00,38.01,38.04,38.0,38.04,17800.0,31.8211,31.8463,31.8128,31.8463,17800.0
2014-04-09 13:45:00,38.04,38.06,38.04,38.06,11300.0,31.8463,31.863,31.8463,31.863,11300.0
2014-04-09 13:50:00,38.06,38.09,38.05,38.08,16300.0,31.863,31.8881,31.8546,31.8797,16300.0
2014-04-09 13:55:00,38.08,38.09,38.05,38.07,15700.0,31.8797,31.8881,31.8546,31.8714,15700.0
2014-04-09 14:00:00,38.07,38.16,38.07,38.16,31500.0,31.8714,31.9467,31.8714,31.9467,31500.0
2014-04-09 14:05:00,38.16,38.19,38.15,38.18,18200.0,31.9467,31.9718,31.9383,31.9635,18200.0
2014-04-09 14:10:00,38.18,38.2,38.16,38.17,11900.0,31.9635,31.9802,31.9467,31.9551,11900.0
2014-04-09 14:15:00,38.18,38.27,38.18,38.26,20200.0,31.9635,32.0388,31.9635,32.0304,20200.0
2014-04-09 14:20:00,38.26,38.29,38.26,38.26,16800.0,32.0304,32.0556,32.0304,32.0304,16800.0
2014-04-09 14:25:00,38.25,38.27,38.19,38.19,37300.0,32.0221,32.0388,31.9718,31.9718,37300.0
2014-04-09 14:30:00,38.2,38.21,38.16,38.17,47100.0,31.9802,31.9886,31.9467,31.9551,47100.0
2014-04-09 14:35:00,38.18,38.18,38.14,38.15,16700.0,31.9635,31.9635,31.93,31.9383,16700.0
2014-04-09 14:40:00,38.15,38.16,38.12,38.13,15500.0,31.9383,31.9467,31.9132,31.9216,15500.0
2014-04-09 14:45:00,38.13,38.14,38.05,38.07,64100.0,31.9216,31.93,31.8546,31.8714,64100.0
2014-04-09 14:50:00,38.07,38.09,38.05,38.07,31000.0,31.8714,31.8881,31.8546,31.8714,31000.0
2014-04-09 14:55:00,38.06,38.07,38.01,38.03,23100.0,31.863,31.8714,31.8211,31.8379,23100.0
2014-04-09 15:00:00,38.03,38.05,38.01,38.05,38700.0,31.8379,31.8546,31.8211,31.8546,38700.0
2014-04-09 15:05:00,38.05,38.11,38.03,38.07,22300.0,31.8546,31.9049,31.8379,31.8714,22300.0
2014-04-09 15:10:00,38.08,38.08,38.07,38.08,9200.0,31.8797,31.8797,31.8714,31.8797,9200.0
2014-04-09 15:15:00,38.09,38.12,38.09,38.11,10100.0,31.8881,31.9132,31.8881,31.9049,10100.0
2014-04-09 15:20:00,38.1,38.11,38.07,38.09,22600.0,31.8965,31.9049,31.8714,31.8881,22600.0
2014-04-09 15:25:00,38.09,38.09,38.07,38.08,9800.0,31.8881,31.8881,31.8714,31.8797,9800.0
2014-04-09 15:30:00,38.09,38.1,38.04,38.07,96200.0,31.8881,31.8965,31.8463,31.8714,96200.0
2014-04-09 15:35:00,38.07,38.12,38.07,38.12,18900.0,31.8714,31.9132,31.8714,31.9132,18900.0
2014-04-09 15:40:00,38.11,38.12,38.09,38.11,27000.0,31.9049,31.9132,31.8881,31.9049,27000.0
2014-04-09 15:45:00,38.1,38.11,38.09,38.09,27100.0,31.8965,31.9049,31.8881,31.8881,27100.0
2014-04-09 15:50:00,38.1,38.11,38.05,38.08,47700.0,31.8965,31.9049,31.8546,31.8797,47700.0
2014-04-09 15:55:00,38.09,38.1,38.07,38.09,61400.0,31.8881,31.8965,31.8714,31.8881,61400.0
2014-04-10 09:30:00,38.0,38.09,37.94,38.07,55500.0,31.8128,31.8881,31.7625,31.8714,55500.0
2014-04-10 09:35:00,38.05,38.18,38.05,38.09,46200.0,31.8546,31.9635,31.8546,31.8881,46200.0
2014-04-10 09:40:00,38.11,38.16,38.09,38.12,28400.0,31.9049,31.9467,31.8881,31.9132,28400.0
2014-04-10 09:45:00,38.11,38.15,38.05,38.09,48900.0,31.9049,31.9383,31.8546,31.8881,48900.0
2014-04-10 09:50:00,38.08,38.12,38.06,38.11,25800.0,31.8797,31.9132,31.863,31.9049,25800.0
2014-04-10 09:55:00,38.11,38.16,38.07,38.15,27300.0,31.9049,31.9467,31.8714,31.9383,27300.0
2014-04-10 10:00:00,38.15,38.19,38.12,38.14,39400.0,31.9383,31.9718,31.9132,31.93,39400.0
2014-04-10 10:05:00,38.14,38.23,38.14,38.2,21900.0,31.93,32.0053,31.93,31.9802,21900.0
2014-04-10 10:10:00,38.2,38.26,38.2,38.21,18400.0,31.9802,32.0304,31.9802,31.9886,18400.0
2014-04-10 10:15:00,38.21,38.22,38.15,38.16,40300.0,31.9886,31.9969,31.9383,31.9467,40300.0
2014-04-10 10:20:00,38.17,38.18,38.1,38.12,32400.0,31.9551,31.9635,31.8965,31.9132,32400.0
2014-04-10 10:25:00,38.13,38.18,38.1,38.17,13700.0,31.9216,31.9635,31.8965,31.9551,13700.0
2014-04-10 10:30:00,38.18,38.23,38.18,38.2,31900.0,31.9635,32.0053,31.9635,31.9802,31900.0
2014-04-10 10:35:00,38.19,38.2,38.15,38.2,11800.0,31.9718,31.9802,31.9383,31.9802,11800.0
2014-04-10 10:40:00,38.2,38.2,38.14,38.14,16500.0,31.9802,31.9802,31.93,31.93,16500.0
2014-04-10 10:45:00,38.15,38.18,38.12,38.13,18400.0,31.9383,31.9635,31.9132,31.9216,18400.0
2014-04-10 10:50:00,38.13,38.15,38.11,38.15,13900.0,31.9216,31.9383,31.9049,31.9383,13900.0
2014-04-10 10:55:00,38.15,38.15,38.07,38.07,7700.0,31.9383,31.9383,31.8714,31.8714,7700.0
2014-04-10 11:00:00,38.07,38.07,37.99,37.99,13900.0,31.8714,31.8714,31.8044,31.8044,13900.0
2014-04-10 11:05:00,38.0,38.01,37.95,38.0,15700.0,31.8128,31.8211,31.7709,31.8128,15700.0
2014-04-10 11:10:00,37.99,38.02,37.96,38.0,11700.0,31.8044,31.8295,31.7793,31.8128,11700.0
2014-04-10 11:15:00,38.0,38.03,37.99,37.99,12400.0,31.8128,31.8379,31.8044,31.8044,12400.0
2014-04-10 11:20:00,37.99,38.02,37.97,37.97,10200.0,31.8044,31.8295,31.7877,31.7877,10200.0
2014-04-10 11:25:00,37.97,37.97,37.9,37.92,9500.0,31.7877,31.7877,31.7291,31.7458,9500.0
2014-04-10 11:30:00,37.93,37.97,37.89,37.89,25300.0,31.7542,31.7877,31.7207,31.7207,25300.0
2014-04-10 11:35:00,37.9,37.9,37.87,37.88,8000.0,31.7291,31.7291,31.7039,31.7123,8000.0
2014-04-10 11:40:00,37.88,37.95,37.87,37.95,10900.0,31.7123,31.7709,31.7039,31.7709,10900.0
2014-04-10 11:45:00,37.95,37.98,37.94,37.96,9100.0,31.7709,31.796,31.7625,31.7793,9100.0
2014-04-10 11:50:00,37.95,38.01,37.95,38.01,9600.0,31.7709,31.8211,31.7709,31.8211,9600.0
2014-04-10 11:55:00,38.02,38.02,37.99,38.01,10600.0,31.8295,31.8295,31.8044,31.8211,10600.0
2014-04-10 12:00:00,38.0,38.03,37.9,37.93,12800.0,31.8128,31.8379,31.7291,31.7542,12800.0
2014-04-10 12:05:00,37.93,37.93,37.86,37.86,4000.0,31.7542,31.7542,31.6956,31.6956,4000.0
2014-04-10 12:10:00,37.86,37.87,37.81,37.82,10200.0,31.6956,31.7039,31.6537,31.6621,10200.0
2014-04-10 12:15:00,37.84,37.91,37.84,37.87,8300.0,31.6788,31.7374,31.6788,31.7039,8300.0
2014-04-10 12:20:00,37.88,37.91,37.84,37.85,8200.0,31.7123,31.7374,31.6788,31.6872,8200.0
2014-04-10 12:25:00,37.85,37.86,37.83,37.84,4700.0,31.6872,31.6956,31.6704,31.6788,4700.0
2014-04-10 12:30:00,37.84,37.88,37.83,37.85,11300.0,31.6788,31.7123,31.6704,31.6872,11300.0
2014-04-10 12:35:00,37.85,37.88,37.82,37.82,10200.0,31.6872,31.7123,31.6621,31.6621,10200.0
2014-04-10 12:40:00,37.83,37.86,37.8,37.83,6800.0,31.6704,31.6956,31.6453,31.6704,6800.0
2014-04-10 12:45:00,37.83,37.84,37.81,37.83,4600.0,31.6704,31.6788,31.6537,31.6704,4600.0
2014-04-10 12:50:00,37.83,37.87,37.81,37.87,6300.0,31.6704,31.7039,31.6537,31.7039,6300.0
2014-04-10 12:55:00,37.88,37.88,37.82,37.83,8600.0,31.7123,31.7123,31.6621,31.6704,8600.0
2014-04-10 13:00:00,37.83,37.84,37.78,37.79,27800.0,31.6704,31.6788,31.6286,31.637,27800.0
2014-04-10 13:05:00,37.8,37.8,37.77,37.78,31200.0,31.6453,31.6453,31.6202,31.6286,31200.0
2014-04-10 13:10:00,37.78,37.8,37.76,37.77,14300.0,31.6286,31.6453,31.6118,31.6202,14300.0
2014-04-10 13:15:00,37.76,37.79,37.71,37.72,18300.0,31.6118,31.637,31.57,31.5784,18300.0
2014-04-10 13:20:00,37.71,37.73,37.68,37.7,21100.0,31.57,31.5867,31.5449,31.5616,21100.0
2014-04-10 13:25:00,37.7,37.74,37.68,37.74,17700.0,31.5616,31.5951,31.5449,31.5951,17700.0
2014-04-10 13:30:00,37.74,37.74,37.7,37.72,32200.0,31.5951,31.5951,31.5616,31.5784,32200.0
2014-04-10 13:35:00,37.72,37.76,37.72,37.74,12900.0,31.5784,31.6118,31.5784,31.5951,12900.0
2014-04-10 13:40:00,37.74,37.76,37.7,37.76,8900.0,31.5951,31.6118,31.5616,31.6118,8900.0
2014-04-10 13:45:00,37.75,37.75,37.72,37.73,4600.0,31.6035,31.6035,31.5784,31.5867,4600.0
2014-04-10 13:50:00,37.73,37.77,37.7,37.77,17800.0,31.5867,31.6202,31.5616,31.6202,17800.0
2014-04-10 13:55:00,37.77,37.79,37.74,37.79,11100.0,31.6202,31.637,31.5951,31.637,11100.0
2014-04-10 14:00:00,37.79,37.8,37.77,37.79,16400.0,31.637,31.6453,31.6202,31.637,16400.0
2014-04-10 14:05:00,37.79,37.8,37.77,37.78,22900.0,31.637,31.6453,31.6202,31.6286,22900.0
2014-04-10 14:10:00,37.79,37.8,37.76,37.79,20700.0,31.637,31.6453,31.6118,31.637,20700.0
2014-04-10 14:15:00,37.79,37.8,37.76,37.78,12800.0,31.637,31.6453,31.6118,31.6286,12800.0
2014-04-10 14:20:00,37.78,37.8,37.77,37.8,10200.0,31.6286,31.6453,31.6202,31.6453,10200.0
2014-04-10 14:25:00,37.79,37.79,37.74,37.76,17900.0,31.637,31.637,31.5951,31.6118,17900.0
2014-04-10 14:30:00,37.76,37.76,37.68,37.69,22600.0,31.6118,31.6118,31.5449,31.5532,22600.0
2014-04-10 14:35:00,37.69,37.69,37.6,37.66,25400.0,31.5532,31.5532,31.4779,31.5281,25400.0
2014-04-10 14:40:00,37.66,37.68,37.65,37.67,20600.0,31.5281,31.5449,31.5198,31.5365,20600.0
2014-04-10 14:45:00,37.67,37.69,37.6,37.6,27200.0,31.5365,31.5532,31.4779,31.4779,27200.0
2014-04-10 14:50:00,37.61,37.66,37.6,37.61,13300.0,31.4863,31.5281,31.4779,31.4863,13300.0
2014-04-10 14:55:00,37.61,37.62,37.58,37.61,23000.0,31.4863,31.4946,31.4612,31.4863,23000.0
2014-04-10 15:00:00,37.6,37.61,37.45,37.46,109800.0,31.4779,31.4863,31.3523,31.3607,109800.0
2014-04-10 15:05:00,37.45,37.45,37.37,37.38,48100.0,31.3523,31.3523,31.2853,31.2937,48100.0
2014-04-10 15:10:00,37.38,37.43,37.38,37.43,19100.0,31.2937,31.3356,31.2937,31.3356,19100.0
2014-04-10 15:15:00,37.43,37.49,37.43,37.49,22600.0,31.3356,31.3858,31.3356,31.3858,22600.0
2014-04-10 15:20:00,37.49,37.49,37.41,37.43,39400.0,31.3858,31.3858,31.3188,31.3356,39400.0
2014-04-10 15:25:00,37.44,37.48,37.42,37.45,24300.0,31.3439,31.3774,31.3272,31.3523,24300.0
2014-04-10 15:30:00,37.44,37.49,37.42,37.45,39500.0,31.3439,31.3858,31.3272,31.3523,39500.0
2014-04-10 15:35:00,37.46,37.49,37.43,37.45,55000.0,31.3607,31.3858,31.3356,31.3523,55000.0
2014-04-10 15:40:00,37.44,37.5,37.42,37.5,34800.0,31.3439,31.3942,31.3272,31.3942,34800.0
2014-04-10 15:45:00,37.5,37.54,37.48,37.53,75800.0,31.3942,31.4277,31.3774,31.4193,75800.0
2014-04-10 15:50:00,37.53,37.54,37.48,37.49,65800.0,31.4193,31.4277,31.3774,31.3858,65800.0
2014-04-10 15:55:00,37.5,37.52,37.43,37.43,117300.0,31.3942,31.4109,31.3356,31.3356,117300.0
2014-04-11 09:30:00,36.97,37.06,36.94,36.96,114600.0,30.9505,31.0258,30.9254,30.9421,114600.0
2014-04-11 09:35:00,36.95,37.02,36.95,37.02,33600.0,30.9337,30.9923,30.9337,30.9923,33600.0
2014-04-11 09:40:00,37.03,37.1,37.02,37.09,32600.0,31.0007,31.0593,30.9923,31.0509,32600.0
2014-04-11 09:45:00,37.1,37.16,37.05,37.08,63000.0,31.0593,31.1095,31.0175,31.0426,63000.0
2014-04-11 09:50:00,37.08,37.15,37.06,37.11,19300.0,31.0426,31.1012,31.0258,31.0677,19300.0
2014-04-11 09:55:00,37.11,37.13,37.03,37.04,23700.0,31.0677,31.0844,31.0007,31.0091,23700.0
2014-04-11 10:00:00,37.03,37.06,37.0,37.03,50100.0,31.0007,31.0258,30.9756,31.0007,50100.0
2014-04-11 10:05:00,37.03,37.07,37.01,37.03,67900.0,31.0007,31.0342,30.984,31.0007,67900.0
2014-04-11 10:10:00,37.04,37.07,37.02,37.05,172500.0,31.0091,31.0342,30.9923,31.0175,172500.0
2014-04-11 10:15:00,37.05,37.05,37.02,37.02,46500.0,31.0175,31.0175,30.9923,30.9923,46500.0
2014-04-11 10:20:00,37.03,37.07,37.03,37.05,61000.0,31.0007,31.0342,31.0007,31.0175,61000.0
2014-04-11 10:25:00,37.05,37.09,37.03,37.03,16800.0,31.0175,31.0509,31.0007,31.0007,16800.0
2014-04-11 10:30:00,37.03,37.15,37.03,37.12,35900.0,31.0007,31.1012,31.0007,31.0761,35900.0
2014-04-11 10:35:00,37.12,37.19,37.12,37.12,14200.0,31.0761,31.1347,31.0761,31.0761,14200.0
2014-04-11 10:40:00,37.12,37.14,37.08,37.09,34200.0,31.0761,31.0928,31.0426,31.0509,34200.0
2014-04-11 10:45:00,37.08,37.13,37.06,37.11,11100.0,31.0426,31.0844,31.0258,31.0677,11100.0
2014-04-11 10:50:00,37.1,37.19,37.08,37.18,10200.0,31.0593,31.1347,31.0426,31.1263,10200.0
2014-04-11 10:55:00,37.19,37.2,37.16,37.16,10800.0,31.1347,31.143,31.1095,31.1095,10800.0
2014-04-11 11:00:00,37.17,37.17,37.11,37.12,12200.0,31.1179,31.1179,31.0677,31.0761,12200.0
2014-04-11 11:05:00,37.11,37.11,37.06,37.06,12100.0,31.0677,31.0677,31.0258,31.0258,12100.0
2014-04-11 11:10:00,37.06,37.12,37.05,37.11,12700.0,31.0258,31.0761,31.0175,31.0677,12700.0
2014-04-11 11:15:00,37.12,37.2,37.12,37.16,12600.0,31.0761,31.143,31.0761,31.1095,12600.0
2014-04-11 11:20:00,37.16,37.16,37.08,37.1,11000.0,31.1095,31.1095,31.0426,31.0593,11000.0
2014-04-11 11:25:00,37.11,37.11,37.06,37.08,20300.0,31.0677,31.0677,31.0258,31.0426,20300.0
2014-04-11 11:30:00,37.08,37.08,37.03,37.03,18500.0,31.0426,31.0426,31.0007,31.0007,18500.0
2014-04-11 11:35:00,37.03,37.07,37.02,37.07,31700.0,31.0007,31.0342,30.9923,31.0342,31700.0
2014-04-11 11:40:00,37.07,37.08,37.03,37.05,15600.0,31.0342,31.0426,31.0007,31.0175,15600.0
2014-04-11 11:45:00,37.05,37.05,37.02,37.03,93800.0,31.0175,31.0175,30.9923,31.0007,93800.0
2014-04-11 11:50:00,37.03,37.05,36.98,36.98,82800.0,31.0007,31.0175,30.9588,30.9588,82800.0
2014-04-11 11:55:00,36.98,37.05,36.98,37.05,20100.0,30.9588,31.0175,30.9588,31.0175,20100.0
2014-04-11 12:00:00,37.06,37.11,37.05,37.06,16300.0,31.0258,31.0677,31.0175,31.0258,16300.0
2014-04-11 12:05:00,37.06,37.06,37.02,37.04,17900.0,31.0258,31.0258,30.9923,31.0091,17900.0
2014-04-11 12:10:00,37.03,37.04,36.97,36.97,14000.0,31.0007,31.0091,30.9505,30.9505,14000.0
2014-04-11 12:15:00,36.98,36.99,36.95,36.97,16600.0,30.9588,30.9672,30.9337,30.9505,16600.0
2014-04-11 12:20:00,36.96,36.96,36.92,36.94,19100.0,30.9421,30.9421,30.9086,30.9254,19100.0
2014-04-11 12:25:00,36.94,36.97,36.94,36.97,53200.0,30.9254,30.9505,30.9254,30.9505,53200.0
2014-04-11 12:30:00,36.97,36.98,36.94,36.95,13600.0,30.9505,30.9588,30.9254,30.9337,13600.0
2014-04-11 12:35:00,36.95,36.97,36.94,36.97,10200.0,30.9337,30.9505,30.9254,30.9505,10200.0
2014-04-11 12:40:00,36.97,37.0,36.95,36.97,45000.0,30.9505,30.9756,30.9337,30.9505,45000.0
2014-04-11 12:45:00,36.98,36.98,36.94,36.95,39800.0,30.9588,30.9588,30.9254,30.9337,39800.0
2014-04-11 12:50:00,36.95,36.95,36.89,36.9,42500.0,30.9337,30.9337,30.8835,30.8919,42500.0
2014-04-11 12:55:00,36.89,36.91,36.87,36.9,25700.0,30.8835,30.9002,30.8668,30.8919,25700.0
2014-04-11 13:00:00,36.9,36.91,36.89,36.89,7200.0,30.8919,30.9002,30.8835,30.8835,7200.0
2014-04-11 13:05:00,36.88,36.89,36.83,36.88,21000.0,30.8751,30.8835,30.8333,30.8751,21000.0
2014-04-11 13:10:00,36.88,36.92,36.86,36.86,13900.0,30.8751,30.9086,30.8584,30.8584,13900.0
2014-04-11 13:15:00,36.86,36.87,36.81,36.83,11900.0,30.8584,30.8668,30.8165,30.8333,11900.0
2014-04-11 13:20:00,36.83,36.84,36.8,36.82,17000.0,30.8333,30.8416,30.8082,30.8249,17000.0
2014-04-11 13:25:00,36.82,36.86,36.81,36.86,22700.0,30.8249,30.8584,30.8165,30.8584,22700.0
2014-04-11 13:30:00,36.86,36.9,36.84,36.9,64300.0,30.8584,30.8919,30.8416,30.8919,64300.0
2014-04-11 13:35:00,36.89,36.92,36.88,36.92,17100.0,30.8835,30.9086,30.8751,30.9086,17100.0
2014-04-11 13:40:00,36.92,36.99,36.91,36.98,22600.0,30.9086,30.9672,30.9002,30.9588,22600.0
2014-04-11 13:45:00,36.98,37.05,36.98,37.02,38000.0,30.9588,31.0175,30.9588,30.9923,38000.0
2014-04-11 13:50:00,37.02,37.03,37.02,37.02,24800.0,30.9923,31.0007,30.9923,30.9923,24800.0
2014-04-11 13:55:00,37.02,37.04,37.02,37.02,62600.0,30.9923,31.0091,30.9923,30.9923,62600.0
2014-04-11 14:00:00,37.02,37.06,37.02,37.03,25600.0,30.9923,31.0258,30.9923,31.0007,25600.0
2014-04-11 14:05:00,37.04,37.08,37.03,37.04,11700.0,31.0091,31.0426,31.0007,31.0091,11700.0
2014-04-11 14:10:00,37.04,37.04,37.02,37.02,23200.0,31.0091,31.0091,30.9923,30.9923,23200.0
2014-04-11 14:15:00,37.02,37.04,37.0,37.0,37700.0,30.9923,31.0091,30.9756,30.9756,37700.0
2014-04-11 14:20:00,37.01,37.01,36.98,37.0,34000.0,30.984,30.984,30.9588,30.9756,34000.0
2014-04-11 14:25:00,36.99,37.01,36.95,36.95,33800.0,30.9672,30.984,30.9337,30.9337,33800.0
2014-04-11 14:30:00,36.93,36.94,36.91,36.91,9700.0,30.917,30.9254,30.9002,30.9002,9700.0
2014-04-11 14:35:00,36.91,36.92,36.86,36.86,5800.0,30.9002,30.9086,30.8584,30.8584,5800.0
2014-04-11 14:40:00,36.86,36.87,36.84,36.86,13200.0,30.8584,30.8668,30.8416,30.8584,13200.0
2014-04-11 14:45:00,36.86,36.86,36.79,36.79,17200.0,30.8584,30.8584,30.7998,30.7998,17200.0
2014-04-11 14:50:00,36.8,36.86,36.8,36.86,16900.0,30.8082,30.8584,30.8082,30.8584,16900.0
2014-04-11 14:55:00,36.86,36.89,36.86,36.88,8700.0,30.8584,30.8835,30.8584,30.8751,8700.0
2014-04-11 15:00:00,36.88,36.94,36.87,36.94,60700.0,30.8751,30.9254,30.8668,30.9254,60700.0
2014-04-11 15:05:00,36.95,37.02,36.93,37.02,44000.0,30.9337,30.9923,30.917,30.9923,44000.0
2014-04-11 15:10:00,37.01,37.04,37.0,37.02,48500.0,30.984,31.0091,30.9756,30.9923,48500.0
2014-04-11 15:15:00,37.02,37.05,37.02,37.03,28500.0,30.9923,31.0175,30.9923,31.0007,28500.0
2014-04-11 15:20:00,37.04,37.14,37.04,37.12,30900.0,31.0091,31.0928,31.0091,31.0761,30900.0
2014-04-11 15:25:00,37.13,37.13,37.1,37.12,21300.0,31.0844,31.0844,31.0593,31.0761,21300.0
2014-04-11 15:30:00,37.13,37.13,37.07,37.09,41200.0,31.0844,31.0844,31.0342,31.0509,41200.0
2014-04-11 15:35:00,37.09,37.11,37.07,37.1,43600.0,31.0509,31.0677,31.0342,31.0593,43600.0
2014-04-11 15:40:00,37.11,37.13,37.08,37.08,74200.0,31.0677,31.0844,31.0426,31.0426,74200.0
2014-04-11 15:45:00,37.08,37.09,37.02,37.04,85900.0,31.0426,31.0509,30.9923,31.0091,85900.0
2014-04-11 15:50:00,37.03,37.04,36.96,36.97,100300.0,31.0007,31.0091,30.9421,30.9505,100300.0
2014-04-11 15:55:00,36.96,37.04,36.96,37.03,274700.0,30.9421,31.0091,30.9421,31.0007,274700.0
2014-04-14 09:30:00,36.61,36.78,36.59,36.67,251800.0,30.6491,30.7914,30.6323,30.6993,251800.0
2014-04-14 09:35:00,36.65,36.74,36.61,36.71,136400.0,30.6826,30.7579,30.6491,30.7328,136400.0
2014-04-14 09:40:00,36.73,36.76,36.66,36.69,44200.0,30.7496,30.7747,30.691,30.7161,44200.0
2014-04-14 09:45:00,36.69,36.72,36.65,36.69,79900.0,30.7161,30.7412,30.6826,30.7161,79900.0
2014-04-14 09:50:00,36.69,36.72,36.68,36.7,34400.0,30.7161,30.7412,30.7077,30.7244,34400.0
2014-04-14 09:55:00,36.69,36.7,36.66,36.69,29300.0,30.7161,30.7244,30.691,30.7161,29300.0
2014-04-14 10:00:00,36.69,36.77,36.69,36.73,35400.0,30.7161,30.783,30.7161,30.7496,35400.0
2014-04-14 10:05:00,36.73,36.8,36.73,36.76,37700.0,30.7496,30.8082,30.7496,30.7747,37700.0
2014-04-14 10:10:00,36.76,36.76,36.67,36.67,31700.0,30.7747,30.7747,30.6993,30.6993,31700.0
2014-04-14 10:15:00,36.67,36.72,36.66,36.67,33400.0,30.6993,30.7412,30.691,30.6993,33400.0
2014-04-14 10:20:00,36.67,36.69,36.63,36.66,83400.0,30.6993,30.7161,30.6658,30.691,83400.0
2014-04-14 10:25:00,36.66,36.66,36.6,36.61,41500.0,30.691,30.691,30.6407,30.6491,41500.0
2014-04-14 10:30:00,36.61,36.69,36.6,36.68,28800.0,30.6491,30.7161,30.6407,30.7077,28800.0
2014-04-14 10:35:00,36.67,36.77,36.67,36.77,88500.0,30.6993,30.783,30.6993,30.783,88500.0
2014-04-14 10:40:00,36.77,36.82,36.75,36.76,102500.0,30.783,30.8249,30.7663,30.7747,102500.0
2014-04-14 10:45:00,36.75,36.75,36.68,36.72,81600.0,30.7663,30.7663,30.7077,30.7412,81600.0
2014-04-14 10:50:00,36.73,36.74,36.69,36.73,44300.0,30.7496,30.7579,30.7161,30.7496,44300.0
2014-04-14 10:55:00,36.73,36.77,36.66,36.67,67400.0,30.7496,30.783,30.691,30.6993,67400.0
2014-04-14 11:00:00,36.66,36.67,36.58,36.59,74100.0,30.691,30.6993,30.624,30.6323,74100.0
2014-04-14 11:05:00,36.6,36.6,36.54,36.55,82100.0,30.6407,30.6407,30.5905,30.5989,82100.0
2014-04-14 11:10:00,36.55,36.55,36.47,36.5,48900.0,30.5989,30.5989,30.5319,30.557,48900.0
2014-04-14 11:15:00,36.51,36.58,36.51,36.56,24800.0,30.5654,30.624,30.5654,30.6072,24800.0
2014-04-14 11:20:00,36.56,36.59,36.5,36.5,30800.0,30.6072,30.6323,30.557,30.557,30800.0
2014-04-14 11:25:00,36.5,36.53,36.46,36.48,47800.0,30.557,30.5821,30.5235,30.5403,47800.0
2014-04-14 11:30:00,36.48,36.54,36.43,36.53,83900.0,30.5403,30.5905,30.4984,30.5821,83900.0
2014-04-14 11:35:00,36.53,36.53,36.49,36.51,54700.0,30.5821,30.5821,30.5486,30.5654,54700.0
2014-04-14 11:40:00,36.51,36.51,36.46,36.48,40100.0,30.5654,30.5654,30.5235,30.5403,40100.0
2014-04-14 11:45:00,36.48,36.48,36.45,36.46,56300.0,30.5403,30.5403,30.5151,30.5235,56300.0
2014-04-14 11:50:00,36.46,36.49,36.42,36.42,90200.0,30.5235,30.5486,30.49,30.49,90200.0
2014-04-14 11:55:00,36.42,36.46,36.42,36.44,46100.0,30.49,30.5235,30.49,30.5068,46100.0
2014-04-14 12:00:00,36.44,36.52,36.44,36.51,20200.0,30.5068,30.5737,30.5068,30.5654,20200.0
2014-04-14 12:05:00,36.52,36.54,36.5,36.51,26200.0,30.5737,30.5905,30.557,30.5654,26200.0
2014-04-14 12:10:00,36.52,36.58,36.51,36.57,47700.0,30.5737,30.624,30.5654,30.6156,47700.0
2014-04-14 12:15:00,36.57,36.64,36.57,36.58,43800.0,30.6156,30.6742,30.6156,30.624,43800.0
2014-04-14 12:20:00,36.57,36.57,36.53,36.53,9800.0,30.6156,30.6156,30.5821,30.5821,9800.0
2014-04-14 12:25:00,36.53,36.54,36.48,36.51,90400.0,30.5821,30.5905,30.5403,30.5654,90400.0
2014-04-14 12:30:00,36.51,36.56,36.48,36.56,19900.0,30.5654,30.6072,30.5403,30.6072,19900.0
2014-04-14 12:35:00,36.57,36.61,36.55,36.55,18000.0,30.6156,30.6491,30.5989,30.5989,18000.0
2014-04-14 12:40:00,36.55,36.58,36.51,36.51,29400.0,30.5989,30.624,30.5654,30.5654,29400.0
2014-04-14 12:45:00,36.51,36.52,36.47,36.5,40900.0,30.5654,30.5737,30.5319,30.557,40900.0
2014-04-14 12:50:00,36.5,36.5,36.42,36.43,42700.0,30.557,30.557,30.49,30.4984,42700.0
2014-04-14 12:55:00,36.43,36.45,36.38,36.45,51600.0,30.4984,30.5151,30.4565,30.5151,51600.0
2014-04-14 13:00:00,36.45,36.48,36.43,36.45,29200.0,30.5151,30.5403,30.4984,30.5151,29200.0
2014-04-14 13:05:00,36.46,36.49,36.46,36.49,5400.0,30.5235,30.5486,30.5235,30.5486,5400.0
2014-04-14 13:10:00,36.49,36.49,36.46,36.49,20300.0,30.5486,30.5486,30.5235,30.5486,20300.0
2014-04-14 13:15:00,36.49,36.5,36.48,36.49,21400.0,30.5486,30.557,30.5403,30.5486,21400.0
2014-04-14 13:20:00,36.49,36.5,36.48,36.48,32400.0,30.5486,30.557,30.5403,30.5403,32400.0
2014-04-14 13:25:00,36.48,36.51,36.42,36.42,52500.0,30.5403,30.5654,30.49,30.49,52500.0
2014-04-14 13:30:00,36.42,36.46,36.41,36.46,14500.0,30.49,30.5235,30.4817,30.5235,14500.0
2014-04-14 13:35:00,36.46,36.51,36.46,36.49,24400.0,30.5235,30.5654,30.5235,30.5486,24400.0
2014-04-14 13:40:00,36.49,36.54,36.49,36.51,22000.0,30.5486,30.5905,30.5486,30.5654,22000.0
2014-04-14 13:45:00,36.51,36.53,36.45,36.45,16600.0,30.5654,30.5821,30.5151,30.5151,16600.0
2014-04-14 13:50:00,36.45,36.47,36.45,36.47,6200.0,30.5151,30.5319,30.5151,30.5319,6200.0
2014-04-14 13:55:00,36.46,36.46,36.42,36.44,20300.0,30.5235,30.5235,30.49,30.5068,20300.0
2014-04-14 14:00:00,36.44,36.47,36.43,36.45,21800.0,30.5068,30.5319,30.4984,30.5151,21800.0
2014-04-14 14:05:00,36.46,36.49,36.45,36.46,23000.0,30.5235,30.5486,30.5151,30.5235,23000.0
2014-04-14 14:10:00,36.46,36.47,36.45,36.47,20700.0,30.5235,30.5319,30.5151,30.5319,20700.0
2014-04-14 14:15:00,36.47,36.5,36.46,36.46,14800.0,30.5319,30.557,30.5235,30.5235,14800.0
2014-04-14 14:20:00,36.46,36.48,36.42,36.42,64200.0,30.5235,30.5403,30.49,30.49,64200.0
2014-04-14 14:25:00,36.42,36.44,36.38,36.38,33400.0,30.49,30.5068,30.4565,30.4565,33400.0
2014-04-14 14:30:00,36.38,36.41,36.34,36.4,34000.0,30.4565,30.4817,30.4231,30.4733,34000.0
2014-04-14 14:35:00,36.39,36.42,36.38,36.42,11900.0,30.4649,30.49,30.4565,30.49,11900.0
2014-04-14 14:40:00,36.42,36.42,36.38,36.41,17600.0,30.49,30.49,30.4565,30.4817,17600.0
2014-04-14 14:45:00,36.41,36.42,36.39,36.41,23100.0,30.4817,30.49,30.4649,30.4817,23100.0
2014-04-14 14:50:00,36.41,36.45,36.41,36.45,30700.0,30.4817,30.5151,30.4817,30.5151,30700.0
2014-04-14 14:55:00,36.45,36.45,36.4,36.4,14500.0,30.5151,30.5151,30.4733,30.4733,14500.0
2014-04-14 15:00:00,36.4,36.43,36.34,36.36,27400.0,30.4733,30.4984,30.4231,30.4398,27400.0
2014-04-14 15:05:00,36.37,36.38,36.32,36.33,30300.0,30.4482,30.4565,30.4063,30.4147,30300.0
2014-04-14 15:10:00,36.32,36.35,36.23,36.23,55300.0,30.4063,30.4314,30.331,30.331,55300.0
2014-04-14 15:15:00,36.23,36.27,36.23,36.24,34500.0,30.331,30.3645,30.331,30.3393,34500.0
2014-04-14 15:20:00,36.25,36.29,36.24,36.27,31000.0,30.3477,30.3812,30.3393,30.3645,31000.0
2014-04-14 15:25:00,36.28,36.29,36.25,36.29,43900.0,30.3728,30.3812,30.3477,30.3812,43900.0
2014-04-14 15:30:00,36.29,36.36,36.28,36.35,57000.0,30.3812,30.4398,30.3728,30.4314,57000.0
2014-04-14 15:35:00,36.34,36.42,36.34,36.4,48500.0,30.4231,30.49,30.4231,30.4733,48500.0
2014-04-14 15:40:00,36.4,36.42,36.36,36.41,47900.0,30.4733,30.49,30.4398,30.4817,47900.0
2014-04-14 15:45:00,36.42,36.46,36.41,36.45,118100.0,30.49,30.5235,30.4817,30.5151,118100.0
2014-04-14 15:50:00,36.45,36.49,36.43,36.44,104200.0,30.5151,30.5486,30.4984,30.5068,104200.0
2014-04-14 15:55:00,36.45,36.5,36.44,36.49,150600.0,30.5151,30.557,30.5068,30.5486,150600.0
2014-04-15 09:30:00,36.43,36.49,36.38,36.42,53700.0,30.4984,30.5486,30.4565,30.49,53700.0
2014-04-15 09:35:00,36.41,36.44,36.4,36.42,41800.0,30.4817,30.5068,30.4733,30.49,41800.0
2014-04-15 09:40:00,36.44,36.5,36.44,36.49,28400.0,30.5068,30.557,30.5068,30.5486,28400.0
2014-04-15 09:45:00,36.49,36.5,36.45,36.47,24800.0,30.5486,30.557,30.5151,30.5319,24800.0
2014-04-15 09:50:00,36.47,36.53,36.44,36.45,27000.0,30.5319,30.5821,30.5068,30.5151,27000.0
2014-04-15 09:55:00,36.44,36.45,36.42,36.44,18000.0,30.5068,30.5151,30.49,30.5068,18000.0
2014-04-15 10:00:00,36.43,36.45,36.4,36.43,27800.0,30.4984,30.5151,30.4733,30.4984,27800.0
2014-04-15 10:05:00,36.43,36.44,36.4,36.41,27300.0,30.4984,30.5068,30.4733,30.4817,27300.0
2014-04-15 10:10:00,36.4,36.44,36.38,36.39,24600.0,30.4733,30.5068,30.4565,30.4649,24600.0
2014-04-15 10:15:00,36.4,36.46,36.37,36.39,31300.0,30.4733,30.5235,30.4482,30.4649,31300.0
2014-04-15 10:20:00,36.4,36.41,36.32,36.32,35300.0,30.4733,30.4817,30.4063,30.4063,35300.0
2014-04-15 10:25:00,36.32,36.37,36.29,36.29,39600.0,30.4063,30.4482,30.3812,30.3812,39600.0
2014-04-15 10:30:00,36.29,36.31,36.23,36.31,40900.0,30.3812,30.3979,30.331,30.3979,40900.0
2014-04-15 10:35:00,36.3,36.34,36.29,36.32,22700.0,30.3896,30.4231,30.3812,30.4063,22700.0
2014-04-15 10:40:00,36.32,36.36,36.3,36.3,40900.0,30.4063,30.4398,30.3896,30.3896,40900.0
2014-04-15 10:45:00,36.3,36.34,36.29,36.29,22300.0,30.3896,30.4231,30.3812,30.3812,22300.0
2014-04-15 10:50:00,36.3,36.33,36.19,36.21,53600.0,30.3896,30.4147,30.2975,30.3142,53600.0
2014-04-15 10:55:00,36.22,36.26,36.19,36.21,52900.0,30.3226,30.3561,30.2975,30.3142,52900.0
2014-04-15 11:00:00,36.2,36.22,36.14,36.16,64800.0,30.3058,30.3226,30.2556,30.2724,64800.0
2014-04-15 11:05:00,36.15,36.21,36.14,36.16,24400.0,30.264,30.3142,30.2556,30.2724,24400.0
2014-04-15 11:10:00,36.15,36.16,36.11,36.11,28800.0,30.264,30.2724,30.2305,30.2305,28800.0
2014-04-15 11:15:00,36.11,36.15,36.09,36.14,31300.0,30.2305,30.264,30.2138,30.2556,31300.0
2014-04-15 11:20:00,36.14,36.19,36.11,36.17,26400.0,30.2556,30.2975,30.2305,30.2807,26400.0
2014-04-15 11:25:00,36.17,36.19,36.14,36.18,69600.0,30.2807,30.2975,30.2556,30.2891,69600.0
2014-04-15 11:30:00,36.18,36.24,36.16,36.19,32500.0,30.2891,30.3393,30.2724,30.2975,32500.0
2014-04-15 11:35:00,36.19,36.26,36.19,36.2,20200.0,30.2975,30.3561,30.2975,30.3058,20200.0
2014-04-15 11:40:00,36.2,36.2,36.09,36.1,28900.0,30.3058,30.3058,30.2138,30.2221,28900.0
2014-04-15 11:45:00,36.09,36.1,36.01,36.03,29000.0,30.2138,30.2221,30.1468,30.1635,29000.0
2014-04-15 11:50:00,36.02,36.04,35.98,36.01,28500.0,30.1552,30.1719,30.1217,30.1468,28500.0
2014-04-15 11:55:00,36.02,36.04,35.96,35.99,30700.0,30.1552,30.1719,30.1049,30.13,30700.0
2014-04-15 12:00:00,35.99,35.99,35.9,35.93,26700.0,30.13,30.13,30.0547,30.0798,26700.0
2014-04-15 12:05:00,35.93,35.93,35.88,35.92,23300.0,30.0798,30.0798,30.038,30.0714,23300.0
2014-04-15 12:10:00,35.91,35.93,35.87,35.91,25500.0,30.0631,30.0798,30.0296,30.0631,25500.0
2014-04-15 12:15:00,35.92,35.93,35.9,35.9,13900.0,30.0714,30.0798,30.0547,30.0547,13900.0
2014-04-15 12:20:00,35.9,35.91,35.85,35.86,46800.0,30.0547,30.0631,30.0128,30.0212,46800.0
2014-04-15 12:25:00,35.87,35.91,35.84,35.91,44300.0,30.0296,30.0631,30.0045,30.0631,44300.0
2014-04-15 12:30:00,35.91,35.91,35.85,35.85,25900.0,30.0631,30.0631,30.0128,30.0128,25900.0
2014-04-15 12:35:00,35.84,35.88,35.83,35.84,20500.0,30.0045,30.038,29.9961,30.0045,20500.0
2014-04-15 12:40:00,35.83,35.86,35.82,35.83,29200.0,29.9961,30.0212,29.9877,29.9961,29200.0
2014-04-15 12:45:00,35.83,35.87,35.83,35.85,54800.0,29.9961,30.0296,29.9961,30.0128,54800.0
2014-04-15 12:50:00,35.84,35.86,35.79,35.83,34000.0,30.0045,30.0212,29.9626,29.9961,34000.0
2014-04-15 12:55:00,35.83,35.84,35.79,35.82,25000.0,29.9961,30.0045,29.9626,29.9877,25000.0
2014-04-15 13:00:00,35.82,35.91,35.8,35.91,26000.0,29.9877,30.0631,29.971,30.0631,26000.0
2014-04-15 13:05:00,35.91,35.91,35.88,35.89,16500.0,30.0631,30.0631,30.038,30.0463,16500.0
2014-04-15 13:10:00,35.89,35.89,35.83,35.87,17000.0,30.0463,30.0463,29.9961,30.0296,17000.0
2014-04-15 13:15:00,35.88,35.91,35.86,35.86,23700.0,30.038,30.0631,30.0212,30.0212,23700.0
2014-04-15 13:20:00,35.86,35.87,35.81,35.84,16400.0,30.0212,30.0296,29.9793,30.0045,16400.0
2014-04-15 13:25:00,35.84,35.87,35.8,35.87,25400.0,30.0045,30.0296,29.971,30.0296,25400.0
2014-04-15 13:30:00,35.88,35.95,35.86,35.94,29600.0,30.038,30.0966,30.0212,30.0882,29600.0
2014-04-15 13:35:00,35.95,36.0,35.92,35.93,27000.0,30.0966,30.1384,30.0714,30.0798,27000.0
2014-04-15 13:40:00,35.93,35.97,35.91,35.91,30500.0,30.0798,30.1133,30.0631,30.0631,30500.0
2014-04-15 13:45:00,35.91,35.91,35.85,35.87,49700.0,30.0631,30.0631,30.0128,30.0296,49700.0
2014-04-15 13:50:00,35.87,35.89,35.83,35.84,44700.0,30.0296,30.0463,29.9961,30.0045,44700.0
2014-04-15 13:55:00,35.84,35.94,35.84,35.94,51700.0,30.0045,30.0882,30.0045,30.0882,51700.0
2014-04-15 14:00:00,35.93,35.99,35.92,35.96,30700.0,30.0798,30.13,30.0714,30.1049,30700.0
2014-04-15 14:05:00,35.97,36.0,35.95,35.95,38100.0,30.1133,30.1384,30.0966,30.0966,38100.0
2014-04-15 14:10:00,35.95,36.02,35.95,36.0,65200.0,30.0966,30.1552,30.0966,30.1384,65200.0
2014-04-15 14:15:00,36.0,36.01,35.94,35.96,36700.0,30.1384,30.1468,30.0882,30.1049,36700.0
2014-04-15 14:20:00,35.97,35.98,35.94,35.97,35200.0,30.1133,30.1217,30.0882,30.1133,35200.0
2014-04-15 14:25:00,35.97,36.03,35.95,36.01,25600.0,30.1133,30.1635,30.0966,30.1468,25600.0
2014-04-15 14:30:00,36.0,36.09,35.99,36.07,41900.0,30.1384,30.2138,30.13,30.197,41900.0
2014-04-15 14:35:00,36.06,36.09,36.03,36.09,35700.0,30.1886,30.2138,30.1635,30.2138,35700.0
2014-04-15 14:40:00,36.09,36.1,36.04,36.07,30200.0,30.2138,30.2221,30.1719,30.197,30200.0
2014-04-15 14:45:00,36.06,36.13,36.06,36.09,30000.0,30.1886,30.2472,30.1886,30.2138,30000.0
2014-04-15 14:50:00,36.08,36.17,36.08,36.12,36000.0,30.2054,30.2807,30.2054,30.2389,36000.0
2014-04-15 14:55:00,36.11,36.11,36.07,36.07,33300.0,30.2305,30.2305,30.197,30.197,33300.0
2014-04-15 15:00:00,36.08,36.16,36.07,36.15,47100.0,30.2054,30.2724,30.197,30.264,47100.0
2014-04-15 15:05:00,36.15,36.15,36.1,36.14,39300.0,30.264,30.264,30.2221,30.2556,39300.0
2014-04-15 15:10:00,36.13,36.19,36.12,36.18,38900.0,30.2472,30.2975,30.2389,30.2891,38900.0
2014-04-15 15:15:00,36.17,36.25,36.15,36.24,28800.0,30.2807,30.3477,30.264,30.3393,28800.0
2014-04-15 15:20:00,36.24,36.26,36.2,36.2,28200.0,30.3393,30.3561,30.3058,30.3058,28200.0
2014-04-15 15:25:00,36.21,36.25,36.18,36.23,77100.0,30.3142,30.3477,30.2891,30.331,77100.0
2014-04-15 15:30:00,36.23,36.26,36.2,36.24,76400.0,30.331,30.3561,30.3058,30.3393,76400.0
2014-04-15 15:35:00,36.24,36.26,36.22,36.23,78500.0,30.3393,30.3561,30.3226,30.331,78500.0
2014-04-15 15:40:00,36.23,36.24,36.17,36.17,41400.0,30.331,30.3393,30.2807,30.2807,41400.0
2014-04-15 15:45:00,36.18,36.21,36.16,36.19,142000.0,30.2891,30.3142,30.2724,30.2975,142000.0
2014-04-15 15:50:00,36.19,36.24,36.18,36.24,152200.0,30.2975,30.3393,30.2891,30.3393,152200.0
2014-04-15 15:55:00,36.23,36.24,36.19,36.21,156800.0,30.331,30.3393,30.2975,30.3142,156800.0
2014-04-16 09:30:00,36.47,36.53,36.39,36.44,81400.0,30.5319,30.5821,30.4649,30.5068,81400.0
2014-04-16 09:35:00,36.44,36.47,36.38,36.45,62500.0,30.5068,30.5319,30.4565,30.5151,62500.0
2014-04-16 09:40:00,36.45,36.52,36.45,36.5,18500.0,30.5151,30.5737,30.5151,30.557,18500.0
2014-04-16 09:45:00,36.5,36.5,36.39,36.4,25600.0,30.557,30.557,30.4649,30.4733,25600.0
2014-04-16 09:50:00,36.4,36.49,36.4,36.44,19700.0,30.4733,30.5486,30.4733,30.5068,19700.0
2014-04-16 09:55:00,36.43,36.51,36.43,36.47,37500.0,30.4984,30.5654,30.4984,30.5319,37500.0
2014-04-16 10:00:00,36.48,36.48,36.41,36.45,29100.0,30.5403,30.5403,30.4817,30.5151,29100.0
2014-04-16 10:05:00,36.45,36.48,36.39,36.42,24200.0,30.5151,30.5403,30.4649,30.49,24200.0
2014-04-16 10:10:00,36.41,36.47,36.41,36.44,17800.0,30.4817,30.5319,30.4817,30.5068,17800.0
2014-04-16 10:15:00,36.44,36.45,36.39,36.42,27600.0,30.5068,30.5151,30.4649,30.49,27600.0
2014-04-16 10:20:00,36.42,36.45,36.4,36.4,20600.0,30.49,30.5151,30.4733,30.4733,20600.0
2014-04-16 10:25:00,36.4,36.42,36.37,36.37,13500.0,30.4733,30.49,30.4482,30.4482,13500.0
2014-04-16 10:30:00,36.37,36.39,36.37,36.38,23600.0,30.4482,30.4649,30.4482,30.4565,23600.0
2014-04-16 10:35:00,36.38,36.43,36.37,36.41,38300.0,30.4565,30.4984,30.4482,30.4817,38300.0
2014-04-16 10:40:00,36.41,36.41,36.35,36.35,27100.0,30.4817,30.4817,30.4314,30.4314,27100.0
2014-04-16 10:45:00,36.35,36.39,36.33,36.34,43000.0,30.4314,30.4649,30.4147,30.4231,43000.0
2014-04-16 10:50:00,36.35,36.37,36.33,36.34,30300.0,30.4314,30.4482,30.4147,30.4231,30300.0
2014-04-16 10:55:00,36.35,36.37,36.33,36.33,11000.0,30.4314,30.4482,30.4147,30.4147,11000.0
2014-04-16 11:00:00,36.33,36.34,36.31,36.32,16200.0,30.4147,30.4231,30.3979,30.4063,16200.0
2014-04-16 11:05:00,36.32,36.35,36.32,36.35,10100.0,30.4063,30.4314,30.4063,30.4314,10100.0
2014-04-16 11:10:00,36.34,36.36,36.34,36.35,11700.0,30.4231,30.4398,30.4231,30.4314,11700.0
2014-04-16 11:15:00,36.35,36.44,36.35,36.44,16300.0,30.4314,30.5068,30.4314,30.5068,16300.0
2014-04-16 11:20:00,36.43,36.47,36.42,36.47,21400.0,30.4984,30.5319,30.49,30.5319,21400.0
2014-04-16 11:25:00,36.46,36.46,36.4,36.4,33200.0,30.5235,30.5235,30.4733,30.4733,33200.0
2014-04-16 11:30:00,36.4,36.41,36.37,36.39,50300.0,30.4733,30.4817,30.4482,30.4649,50300.0
2014-04-16 11:35:00,36.4,36.42,36.38,36.38,19100.0,30.4733,30.49,30.4565,30.4565,19100.0
2014-04-16 11:40:00,36.39,36.41,36.38,36.39,14900.0,30.4649,30.4817,30.4565,30.4649,14900.0
2014-04-16 11:45:00,36.4,36.41,36.39,36.4,9300.0,30.4733,30.4817,30.4649,30.4733,9300.0
2014-04-16 11:50:00,36.4,36.42,36.39,36.41,14300.0,30.4733,30.49,30.4649,30.4817,14300.0
2014-04-16 11:55:00,36.41,36.41,36.39,36.41,9200.0,30.4817,30.4817,30.4649,30.4817,9200.0
2014-04-16 12:00:00,36.41,36.43,36.41,36.43,21900.0,30.4817,30.4984,30.4817,30.4984,21900.0
2014-04-16 12:05:00,36.43,36.48,36.43,36.48,11400.0,30.4984,30.5403,30.4984,30.5403,11400.0
2014-04-16 12:10:00,36.48,36.5,36.47,36.47,17500.0,30.5403,30.557,30.5319,30.5319,17500.0
2014-04-16 12:15:00,36.47,36.48,36.45,36.45,11200.0,30.5319,30.5403,30.5151,30.5151,11200.0
2014-04-16 12:20:00,36.44,36.45,36.43,36.43,10000.0,30.5068,30.5151,30.4984,30.4984,10000.0
2014-04-16 12:25:00,36.44,36.45,36.42,36.44,20200.0,30.5068,30.5151,30.49,30.5068,20200.0
2014-04-16 12:30:00,36.45,36.46,36.38,36.4,17500.0,30.5151,30.5235,30.4565,30.4733,17500.0
2014-04-16 12:35:00,36.4,36.43,36.39,36.43,15700.0,30.4733,30.4984,30.4649,30.4984,15700.0
2014-04-16 12:40:00,36.43,36.45,36.41,36.41,16300.0,30.4984,30.5151,30.4817,30.4817,16300.0
2014-04-16 12:45:00,36.41,36.42,36.4,36.41,8400.0,30.4817,30.49,30.4733,30.4817,8400.0
2014-04-16 12:50:00,36.41,36.41,36.39,36.4,30500.0,30.4817,30.4817,30.4649,30.4733,30500.0
2014-04-16 12:55:00,36.39,36.42,36.35,36.35,16400.0,30.4649,30.49,30.4314,30.4314,16400.0
2014-04-16 13:00:00,36.35,36.37,36.32,36.32,9300.0,30.4314,30.4482,30.4063,30.4063,9300.0
2014-04-16 13:05:00,36.32,36.33,36.28,36.32,36000.0,30.4063,30.4147,30.3728,30.4063,36000.0
2014-04-16 13:10:00,36.33,36.33,36.28,36.28,12100.0,30.4147,30.4147,30.3728,30.3728,12100.0
2014-04-16 13:15:00,36.29,36.36,36.29,36.32,14700.0,30.3812,30.4398,30.3812,30.4063,14700.0
2014-04-16 13:20:00,36.32,36.38,36.32,36.37,17800.0,30.4063,30.4565,30.4063,30.4482,17800.0
2014-04-16 13:25:00,36.37,36.4,36.37,36.39,9600.0,30.4482,30.4733,30.4482,30.4649,9600.0
2014-04-16 13:30:00,36.39,36.39,36.32,36.32,23700.0,30.4649,30.4649,30.4063,30.4063,23700.0
2014-04-16 13:35:00,36.32,36.35,36.31,36.33,21800.0,30.4063,30.4314,30.3979,30.4147,21800.0
2014-04-16 13:40:00,36.33,36.35,36.32,36.34,19700.0,30.4147,30.4314,30.4063,30.4231,19700.0
2014-04-16 13:45:00,36.33,36.35,36.33,36.33,21900.0,30.4147,30.4314,30.4147,30.4147,21900.0
2014-04-16 13:50:00,36.33,36.34,36.32,36.32,16100.0,30.4147,30.4231,30.4063,30.4063,16100.0
2014-04-16 13:55:00,36.32,36.35,36.31,36.34,13200.0,30.4063,30.4314,30.3979,30.4231,13200.0
2014-04-16 14:00:00,36.34,36.36,36.33,36.34,32000.0,30.4231,30.4398,30.4147,30.4231,32000.0
2014-04-16 14:05:00,36.33,36.34,36.32,36.33,17200.0,30.4147,30.4231,30.4063,30.4147,17200.0
2014-04-16 14:10:00,36.33,36.36,36.33,36.34,24200.0,30.4147,30.4398,30.4147,30.4231,24200.0
2014-04-16 14:15:00,36.34,36.34,36.3,36.33,23700.0,30.4231,30.4231,30.3896,30.4147,23700.0
2014-04-16 14:20:00,36.33,36.33,36.3,36.32,25200.0,30.4147,30.4147,30.3896,30.4063,25200.0
2014-04-16 14:25:00,36.32,36.33,36.31,36.32,14900.0,30.4063,30.4147,30.3979,30.4063,14900.0
2014-04-16 14:30:00,36.32,36.36,36.31,36.34,21500.0,30.4063,30.4398,30.3979,30.4231,21500.0
2014-04-16 14:35:00,36.35,36.39,36.35,36.39,7000.0,30.4314,30.4649,30.4314,30.4649,7000.0
2014-04-16 14:40:00,36.39,36.43,36.38,36.42,17000.0,30.4649,30.4984,30.4565,30.49,17000.0
2014-04-16 14:45:00,36.42,36.48,36.42,36.48,11400.0,30.49,30.5403,30.49,30.5403,11400.0
2014-04-16 14:50:00,36.48,36.51,36.48,36.51,18400.0,30.5403,30.5654,30.5403,30.5654,18400.0
2014-04-16 14:55:00,36.51,36.52,36.49,36.51,9400.0,30.5654,30.5737,30.5486,30.5654,9400.0
2014-04-16 15:00:00,36.51,36.52,36.45,36.46,108600.0,30.5654,30.5737,30.5151,30.5235,108600.0
2014-04-16 15:05:00,36.46,36.52,36.46,36.52,39700.0,30.5235,30.5737,30.5235,30.5737,39700.0
2014-04-16 15:10:00,36.51,36.52,36.5,36.51,14800.0,30.5654,30.5737,30.557,30.5654,14800.0
2014-04-16 15:15:00,36.51,36.52,36.49,36.5,19700.0,30.5654,30.5737,30.5486,30.557,19700.0
2014-04-16 15:20:00,36.5,36.51,36.49,36.51,18000.0,30.557,30.5654,30.5486,30.5654,18000.0
2014-04-16 15:25:00,36.51,36.51,36.48,36.48,21500.0,30.5654,30.5654,30.5403,30.5403,21500.0
2014-04-16 15:30:00,36.48,36.49,36.45,36.48,29800.0,30.5403,30.5486,30.5151,30.5403,29800.0
2014-04-16 15:35:00,36.48,36.48,36.46,36.48,33500.0,30.5403,30.5403,30.5235,30.5403,33500.0
2014-04-16 15:40:00,36.48,36.51,36.47,36.51,52400.0,30.5403,30.5654,30.5319,30.5654,52400.0
2014-04-16 15:45:00,36.51,36.53,36.5,36.51,58700.0,30.5654,30.5821,30.557,30.5654,58700.0
2014-04-16 15:50:00,36.51,36.54,36.51,36.54,74900.0,30.5654,30.5905,30.5654,30.5905,74900.0
2014-04-16 15:55:00,36.53,36.54,36.51,36.53,179400.0,30.5821,30.5905,30.5654,30.5821,179400.0
2014-04-17 09:30:00,36.76,36.97,36.68,36.94,232200.0,30.7747,30.9505,30.7077,30.9254,232200.0
2014-04-17 09:35:00,36.95,37.0,36.92,36.97,50500.0,30.9337,30.9756,30.9086,30.9505,50500.0
2014-04-17 09:40:00,36.98,37.01,36.94,36.95,35300.0,30.9588,30.984,30.9254,30.9337,35300.0
2014-04-17 09:45:00,36.95,36.99,36.92,36.94,44900.0,30.9337,30.9672,30.9086,30.9254,44900.0
2014-04-17 09:50:00,36.95,37.03,36.94,36.97,56400.0,30.9337,31.0007,30.9254,30.9505,56400.0
2014-04-17 09:55:00,36.97,37.0,36.96,36.98,12800.0,30.9505,30.9756,30.9421,30.9588,12800.0
2014-04-17 10:00:00,36.99,37.04,36.99,37.04,39800.0,30.9672,31.0091,30.9672,31.0091,39800.0
2014-04-17 10:05:00,37.05,37.05,37.0,37.05,36300.0,31.0175,31.0175,30.9756,31.0175,36300.0
2014-04-17 10:10:00,37.06,37.1,37.05,37.08,29200.0,31.0258,31.0593,31.0175,31.0426,29200.0
2014-04-17 10:15:00,37.08,37.12,37.07,37.1,85000.0,31.0426,31.0761,31.0342,31.0593,85000.0
2014-04-17 10:20:00,37.1,37.13,37.09,37.11,39200.0,31.0593,31.0844,31.0509,31.0677,39200.0
2014-04-17 10:25:00,37.12,37.16,37.12,37.15,31400.0,31.0761,31.1095,31.0761,31.1012,31400.0
2014-04-17 10:30:00,37.16,37.17,37.09,37.11,29800.0,31.1095,31.1179,31.0509,31.0677,29800.0
2014-04-17 10:35:00,37.1,37.16,37.1,37.16,29600.0,31.0593,31.1095,31.0593,31.1095,29600.0
2014-04-17 10:40:00,37.15,37.18,37.13,37.13,35000.0,31.1012,31.1263,31.0844,31.0844,35000.0
2014-04-17 10:45:00,37.13,37.17,37.12,37.17,23800.0,31.0844,31.1179,31.0761,31.1179,23800.0
2014-04-17 10:50:00,37.17,37.2,37.17,37.19,20300.0,31.1179,31.143,31.1179,31.1347,20300.0
2014-04-17 10:55:00,37.19,37.25,37.19,37.25,18100.0,31.1347,31.1849,31.1347,31.1849,18100.0
2014-04-17 11:00:00,37.25,37.29,37.24,37.25,53000.0,31.1849,31.2184,31.1765,31.1849,53000.0
2014-04-17 11:05:00,37.25,37.27,37.24,37.26,23800.0,31.1849,31.2016,31.1765,31.1933,23800.0
2014-04-17 11:10:00,37.26,37.27,37.23,37.26,26200.0,31.1933,31.2016,31.1681,31.1933,26200.0
2014-04-17 11:15:00,37.26,37.26,37.16,37.17,31800.0,31.1933,31.1933,31.1095,31.1179,31800.0
2014-04-17 11:20:00,37.17,37.18,37.14,37.18,14600.0,31.1179,31.1263,31.0928,31.1263,14600.0
2014-04-17 11:25:00,37.17,37.18,37.13,37.16,14400.0,31.1179,31.1263,31.0844,31.1095,14400.0
2014-04-17 11:30:00,37.16,37.18,37.13,37.18,25600.0,31.1095,31.1263,31.0844,31.1263,25600.0
2014-04-17 11:35:00,37.18,37.2,37.17,37.19,13800.0,31.1263,31.143,31.1179,31.1347,13800.0
2014-04-17 11:40:00,37.19,37.21,37.19,37.19,18900.0,31.1347,31.1514,31.1347,31.1347,18900.0
2014-04-17 11:45:00,37.19,37.21,37.19,37.19,10000.0,31.1347,31.1514,31.1347,31.1347,10000.0
2014-04-17 11:50:00,37.18,37.19,37.16,37.19,13200.0,31.1263,31.1347,31.1095,31.1347,13200.0
2014-04-17 11:55:00,37.19,37.21,37.18,37.2,23300.0,31.1347,31.1514,31.1263,31.143,23300.0
2014-04-17 12:00:00,37.21,37.21,37.18,37.2,11200.0,31.1514,31.1514,31.1263,31.143,11200.0
2014-04-17 12:05:00,37.2,37.21,37.14,37.14,8400.0,31.143,31.1514,31.0928,31.0928,8400.0
2014-04-17 12:10:00,37.14,37.18,37.14,37.18,17700.0,31.0928,31.1263,31.0928,31.1263,17700.0
2014-04-17 12:15:00,37.18,37.18,37.14,37.14,13800.0,31.1263,31.1263,31.0928,31.0928,13800.0
2014-04-17 12:20:00,37.14,37.15,37.1,37.12,11900.0,31.0928,31.1012,31.0593,31.0761,11900.0
2014-04-17 12:25:00,37.13,37.15,37.11,37.12,10700.0,31.0844,31.1012,31.0677,31.0761,10700.0
2014-04-17 12:30:00,37.12,37.12,37.09,37.11,14300.0,31.0761,31.0761,31.0509,31.0677,14300.0
2014-04-17 12:35:00,37.1,37.15,37.1,37.15,12400.0,31.0593,31.1012,31.0593,31.1012,12400.0
2014-04-17 12:40:00,37.15,37.17,37.13,37.15,12400.0,31.1012,31.1179,31.0844,31.1012,12400.0
2014-04-17 12:45:00,37.15,37.16,37.14,37.16,11000.0,31.1012,31.1095,31.0928,31.1095,11000.0
2014-04-17 12:50:00,37.16,37.19,37.16,37.18,16700.0,31.1095,31.1347,31.1095,31.1263,16700.0
2014-04-17 12:55:00,37.18,37.19,37.16,37.16,7200.0,31.1263,31.1347,31.1095,31.1095,7200.0
2014-04-17 13:00:00,37.17,37.25,37.16,37.23,29800.0,31.1179,31.1849,31.1095,31.1681,29800.0
2014-04-17 13:05:00,37.22,37.25,37.21,37.25,9200.0,31.1598,31.1849,31.1514,31.1849,9200.0
2014-04-17 13:10:00,37.26,37.29,37.25,37.28,16000.0,31.1933,31.2184,31.1849,31.21,16000.0
2014-04-17 13:15:00,37.27,37.3,37.27,37.29,13500.0,31.2016,31.2267,31.2016,31.2184,13500.0
2014-04-17 13:20:00,37.28,37.31,37.27,37.3,8700.0,31.21,31.2351,31.2016,31.2267,8700.0
2014-04-17 13:25:00,37.3,37.31,37.27,37.31,10300.0,31.2267,31.2351,31.2016,31.2351,10300.0
2014-04-17 13:30:00,37.3,37.3,37.29,37.29,10300.0,31.2267,31.2267,31.2184,31.2184,10300.0
2014-04-17 13:35:00,37.29,37.34,37.29,37.33,18800.0,31.2184,31.2602,31.2184,31.2519,18800.0
2014-04-17 13:40:00,37.32,37.35,37.32,37.34,20900.0,31.2435,31.2686,31.2435,31.2602,20900.0
2014-04-17 13:45:00,37.33,37.36,37.31,37.32,17000.0,31.2519,31.277,31.2351,31.2435,17000.0
2014-04-17 13:50:00,37.32,37.33,37.3,37.31,12500.0,31.2435,31.2519,31.2267,31.2351,12500.0
2014-04-17 13:55:00,37.31,37.31,37.28,37.3,12300.0,31.2351,31.2351,31.21,31.2267,12300.0
2014-04-17 14:00:00,37.3,37.3,37.24,37.24,19700.0,31.2267,31.2267,31.1765,31.1765,19700.0
2014-04-17 14:05:00,37.25,37.29,37.24,37.28,8600.0,31.1849,31.2184,31.1765,31.21,8600.0
2014-04-17 14:10:00,37.28,37.3,37.27,37.27,19600.0,31.21,31.2267,31.2016,31.2016,19600.0
2014-04-17 14:15:00,37.27,37.3,37.27,37.3,15400.0,31.2016,31.2267,31.2016,31.2267,15400.0
2014-04-17 14:20:00,37.3,37.34,37.3,37.32,19100.0,31.2267,31.2602,31.2267,31.2435,19100.0
2014-04-17 14:25:00,37.32,37.33,37.3,37.32,11300.0,31.2435,31.2519,31.2267,31.2435,11300.0
2014-04-17 14:30:00,37.32,37.33,37.29,37.29,19100.0,31.2435,31.2519,31.2184,31.2184,19100.0
2014-04-17 14:35:00,37.29,37.31,37.29,37.3,14800.0,31.2184,31.2351,31.2184,31.2267,14800.0
2014-04-17 14:40:00,37.31,37.32,37.3,37.3,16900.0,31.2351,31.2435,31.2267,31.2267,16900.0
2014-04-17 14:45:00,37.29,37.31,37.27,37.27,28700.0,31.2184,31.2351,31.2016,31.2016,28700.0
2014-04-17 14:50:00,37.27,37.29,37.27,37.28,26000.0,31.2016,31.2184,31.2016,31.21,26000.0
2014-04-17 14:55:00,37.27,37.29,37.25,37.29,18800.0,31.2016,31.2184,31.1849,31.2184,18800.0
2014-04-17 15:00:00,37.29,37.29,37.25,37.29,44500.0,31.2184,31.2184,31.1849,31.2184,44500.0
2014-04-17 15:05:00,37.28,37.33,37.28,37.33,29400.0,31.21,31.2519,31.21,31.2519,29400.0
2014-04-17 15:10:00,37.33,37.35,37.3,37.32,52400.0,31.2519,31.2686,31.2267,31.2435,52400.0
2014-04-17 15:15:00,37.32,37.32,37.27,37.3,72500.0,31.2435,31.2435,31.2016,31.2267,72500.0
2014-04-17 15:20:00,37.29,37.35,37.29,37.35,44800.0,31.2184,31.2686,31.2184,31.2686,44800.0
2014-04-17 15:25:00,37.36,37.37,37.33,37.34,36800.0,31.277,31.2853,31.2519,31.2602,36800.0
2014-04-17 15:30:00,37.35,37.36,37.31,37.34,57000.0,31.2686,31.277,31.2351,31.2602,57000.0
2014-04-17 15:35:00,37.34,37.39,37.34,37.38,66000.0,31.2602,31.3021,31.2602,31.2937,66000.0
2014-04-17 15:40:00,37.38,37.39,37.37,37.38,70900.0,31.2937,31.3021,31.2853,31.2937,70900.0
2014-04-17 15:45:00,37.38,37.38,37.34,37.36,96700.0,31.2937,31.2937,31.2602,31.277,96700.0
2014-04-17 15:50:00,37.35,37.36,37.33,37.33,87400.0,31.2686,31.277,31.2519,31.2519,87400.0
2014-04-17 15:55:00,37.34,37.35,37.32,37.33,146400.0,31.2602,31.2686,31.2435,31.2519,146400.0
2014-04-21 09:30:00,37.32,37.33,37.22,37.32,36700.0,31.2435,31.2519,31.1598,31.2435,36700.0
2014-04-21 09:35:00,37.3,37.3,37.16,37.24,38900.0,31.2267,31.2267,31.1095,31.1765,38900.0
2014-04-21 09:40:00,37.23,37.38,37.21,37.28,33700.0,31.1681,31.2937,31.1514,31.21,33700.0
2014-04-21 09:45:00,37.28,37.28,37.11,37.13,29400.0,31.21,31.21,31.0677,31.0844,29400.0
2014-04-21 09:50:00,37.11,37.16,37.1,37.14,17000.0,31.0677,31.1095,31.0593,31.0928,17000.0
2014-04-21 09:55:00,37.14,37.2,37.13,37.19,22900.0,31.0928,31.143,31.0844,31.1347,22900.0
2014-04-21 10:00:00,37.19,37.21,37.18,37.2,18300.0,31.1347,31.1514,31.1263,31.143,18300.0
2014-04-21 10:05:00,37.2,37.2,37.15,37.19,26800.0,31.143,31.143,31.1012,31.1347,26800.0
2014-04-21 10:10:00,37.19,37.22,37.17,37.21,24600.0,31.1347,31.1598,31.1179,31.1514,24600.0
2014-04-21 10:15:00,37.22,37.25,37.2,37.22,23100.0,31.1598,31.1849,31.143,31.1598,23100.0
2014-04-21 10:20:00,37.22,37.25,37.22,37.23,28300.0,31.1598,31.1849,31.1598,31.1681,28300.0
2014-04-21 10:25:00,37.23,37.25,37.22,37.25,20500.0,31.1681,31.1849,31.1598,31.1849,20500.0
2014-04-21 10:30:00,37.25,37.25,37.22,37.23,34300.0,31.1849,31.1849,31.1598,31.1681,34300.0
2014-04-21 10:35:00,37.22,37.26,37.2,37.24,39700.0,31.1598,31.1933,31.143,31.1765,39700.0
2014-04-21 10:40:00,37.24,37.29,37.24,37.25,21400.0,31.1765,31.2184,31.1765,31.1849,21400.0
2014-04-21 10:45:00,37.24,37.31,37.24,37.28,14300.0,31.1765,31.2351,31.1765,31.21,14300.0
2014-04-21 10:50:00,37.28,37.29,37.23,37.28,15500.0,31.21,31.2184,31.1681,31.21,15500.0
2014-04-21 10:55:00,37.27,37.3,37.24,37.26,17700.0,31.2016,31.2267,31.1765,31.1933,17700.0
2014-04-21 11:00:00,37.26,37.3,37.26,37.27,18400.0,31.1933,31.2267,31.1933,31.2016,18400.0
2014-04-21 11:05:00,37.27,37.28,37.24,37.26,16500.0,31.2016,31.21,31.1765,31.1933,16500.0
2014-04-21 11:10:00,37.27,37.3,37.26,37.28,17400.0,31.2016,31.2267,31.1933,31.21,17400.0
2014-04-21 11:15:00,37.28,37.3,37.26,37.28,16200.0,31.21,31.2267,31.1933,31.21,16200.0
2014-04-21 11:20:00,37.27,37.29,37.24,37.29,18500.0,31.2016,31.2184,31.1765,31.2184,18500.0
2014-04-21 11:25:00,37.28,37.29,37.25,37.27,15800.0,31.21,31.2184,31.1849,31.2016,15800.0
2014-04-21 11:30:00,37.26,37.28,37.25,37.25,6500.0,31.1933,31.21,31.1849,31.1849,6500.0
2014-04-21 11:35:00,37.25,37.27,37.23,37.27,16300.0,31.1849,31.2016,31.1681,31.2016,16300.0
2014-04-21 11:40:00,37.27,37.28,37.25,37.27,10800.0,31.2016,31.21,31.1849,31.2016,10800.0
2014-04-21 11:45:00,37.26,37.27,37.24,37.26,33500.0,31.1933,31.2016,31.1765,31.1933,33500.0
2014-04-21 11:50:00,37.25,37.32,37.25,37.31,18300.0,31.1849,31.2435,31.1849,31.2351,18300.0
2014-04-21 11:55:00,37.3,37.34,37.3,37.34,14800.0,31.2267,31.2602,31.2267,31.2602,14800.0
2014-04-21 12:00:00,37.34,37.38,37.32,37.37,34200.0,31.2602,31.2937,31.2435,31.2853,34200.0
2014-04-21 12:05:00,37.38,37.46,37.38,37.43,32200.0,31.2937,31.3607,31.2937,31.3356,32200.0
2014-04-21 12:10:00,37.43,37.45,37.41,37.45,22800.0,31.3356,31.3523,31.3188,31.3523,22800.0
2014-04-21 12:15:00,37.45,37.45,37.4,37.4,15500.0,31.3523,31.3523,31.3105,31.3105,15500.0
2014-04-21 12:20:00,37.4,37.41,37.37,37.37,10300.0,31.3105,31.3188,31.2853,31.2853,10300.0
2014-04-21 12:25:00,37.37,37.38,37.34,37.35,11100.0,31.2853,31.2937,31.2602,31.2686,11100.0
2014-04-21 12:30:00,37.35,37.36,37.32,37.32,10000.0,31.2686,31.277,31.2435,31.2435,10000.0
2014-04-21 12:35:00,37.32,37.37,37.32,37.37,18300.0,31.2435,31.2853,31.2435,31.2853,18300.0
2014-04-21 12:40:00,37.36,37.43,37.36,37.42,6700.0,31.277,31.3356,31.277,31.3272,6700.0
2014-04-21 12:45:00,37.42,37.45,37.41,37.44,20700.0,31.3272,31.3523,31.3188,31.3439,20700.0
2014-04-21 12:50:00,37.44,37.45,37.44,37.45,8200.0,31.3439,31.3523,31.3439,31.3523,8200.0
2014-04-21 12:55:00,37.45,37.45,37.41,37.41,12300.0,31.3523,31.3523,31.3188,31.3188,12300.0
2014-04-21 13:00:00,37.41,37.41,37.39,37.41,13700.0,31.3188,31.3188,31.3021,31.3188,13700.0
2014-04-21 13:05:00,37.41,37.42,37.39,37.39,9800.0,31.3188,31.3272,31.3021,31.3021,9800.0
2014-04-21 13:10:00,37.39,37.41,37.39,37.39,17100.0,31.3021,31.3188,31.3021,31.3021,17100.0
2014-04-21 13:15:00,37.39,37.41,37.39,37.4,96100.0,31.3021,31.3188,31.3021,31.3105,96100.0
2014-04-21 13:20:00,37.4,37.42,37.39,37.41,97600.0,31.3105,31.3272,31.3021,31.3188,97600.0
2014-04-21 13:25:00,37.42,37.47,37.42,37.47,20700.0,31.3272,31.3691,31.3272,31.3691,20700.0
2014-04-21 13:30:00,37.46,37.48,37.45,37.48,25800.0,31.3607,31.3774,31.3523,31.3774,25800.0
2014-04-21 13:35:00,37.47,37.48,37.43,37.45,14300.0,31.3691,31.3774,31.3356,31.3523,14300.0
2014-04-21 13:40:00,37.44,37.45,37.42,37.45,9200.0,31.3439,31.3523,31.3272,31.3523,9200.0
2014-04-21 13:45:00,37.45,37.51,37.45,37.47,31700.0,31.3523,31.4026,31.3523,31.3691,31700.0
2014-04-21 13:50:00,37.48,37.49,37.47,37.47,7900.0,31.3774,31.3858,31.3691,31.3691,7900.0
2014-04-21 13:55:00,37.47,37.48,37.44,37.45,14600.0,31.3691,31.3774,31.3439,31.3523,14600.0
2014-04-21 14:00:00,37.46,37.47,37.42,37.42,10900.0,31.3607,31.3691,31.3272,31.3272,10900.0
2014-04-21 14:05:00,37.42,37.44,37.39,37.41,9900.0,31.3272,31.3439,31.3021,31.3188,9900.0
2014-04-21 14:10:00,37.41,37.42,37.39,37.39,14200.0,31.3188,31.3272,31.3021,31.3021,14200.0
2014-04-21 14:15:00,37.39,37.41,37.38,37.38,20600.0,31.3021,31.3188,31.2937,31.2937,20600.0
2014-04-21 14:20:00,37.37,37.37,37.34,37.34,25200.0,31.2853,31.2853,31.2602,31.2602,25200.0
2014-04-21 14:25:00,37.34,37.35,37.33,37.33,7300.0,31.2602,31.2686,31.2519,31.2519,7300.0
2014-04-21 14:30:00,37.33,37.33,37.31,37.32,7600.0,31.2519,31.2519,31.2351,31.2435,7600.0
2014-04-21 14:35:00,37.31,37.36,37.31,37.36,10700.0,31.2351,31.277,31.2351,31.277,10700.0
2014-04-21 14:40:00,37.36,37.37,37.34,37.34,12200.0,31.277,31.2853,31.2602,31.2602,12200.0
2014-04-21 14:45:00,37.33,37.34,37.31,37.33,11300.0,31.2519,31.2602,31.2351,31.2519,11300.0
2014-04-21 14:50:00,37.34,37.35,37.31,37.32,9200.0,31.2602,31.2686,31.2351,31.2435,9200.0
2014-04-21 14:55:00,37.32,37.34,37.31,37.32,8700.0,31.2435,31.2602,31.2351,31.2435,8700.0
2014-04-21 15:00:00,37.32,37.32,37.29,37.29,9500.0,31.2435,31.2435,31.2184,31.2184,9500.0
2014-04-21 15:05:00,37.29,37.31,37.27,37.29,30400.0,31.2184,31.2351,31.2016,31.2184,30400.0
2014-04-21 15:10:00,37.28,37.31,37.27,37.3,57900.0,31.21,31.2351,31.2016,31.2267,57900.0
2014-04-21 15:15:00,37.29,37.31,37.27,37.29,17800.0,31.2184,31.2351,31.2016,31.2184,17800.0
2014-04-21 15:20:00,37.28,37.31,37.26,37.27,26500.0,31.21,31.2351,31.1933,31.2016,26500.0
2014-04-21 15:25:00,37.27,37.27,37.24,37.25,43400.0,31.2016,31.2016,31.1765,31.1849,43400.0
2014-04-21 15:30:00,37.25,37.26,37.23,37.26,26400.0,31.1849,31.1933,31.1681,31.1933,26400.0
2014-04-21 15:35:00,37.25,37.26,37.23,37.24,20500.0,31.1849,31.1933,31.1681,31.1765,20500.0
2014-04-21 15:40:00,37.24,37.25,37.21,37.21,21500.0,31.1765,31.1849,31.1514,31.1514,21500.0
2014-04-21 15:45:00,37.22,37.24,37.2,37.2,40600.0,31.1598,31.1765,31.143,31.143,40600.0
2014-04-21 15:50:00,37.2,37.22,37.2,37.21,71000.0,31.143,31.1598,31.143,31.1514,71000.0
2014-04-21 15:55:00,37.21,37.23,37.2,37.22,65200.0,31.1514,31.1681,31.143,31.1598,65200.0
2014-04-22 09:30:00,37.42,37.47,37.36,37.45,86900.0,31.3272,31.3691,31.277,31.3523,86900.0
2014-04-22 09:35:00,37.44,37.44,37.38,37.4,49400.0,31.3439,31.3439,31.2937,31.3105,49400.0
2014-04-22 09:40:00,37.39,37.43,37.37,37.4,21100.0,31.3021,31.3356,31.2853,31.3105,21100.0
2014-04-22 09:45:00,37.4,37.43,37.36,37.39,26200.0,31.3105,31.3356,31.277,31.3021,26200.0
2014-04-22 09:50:00,37.39,37.41,37.33,37.39,36400.0,31.3021,31.3188,31.2519,31.3021,36400.0
2014-04-22 09:55:00,37.39,37.42,37.39,37.39,13900.0,31.3021,31.3272,31.3021,31.3021,13900.0
2014-04-22 10:00:00,37.38,37.44,37.37,37.44,21100.0,31.2937,31.3439,31.2853,31.3439,21100.0
2014-04-22 10:05:00,37.44,37.45,37.41,37.44,16500.0,31.3439,31.3523,31.3188,31.3439,16500.0
2014-04-22 10:10:00,37.43,37.43,37.4,37.41,17300.0,31.3356,31.3356,31.3105,31.3188,17300.0
2014-04-22 10:15:00,37.4,37.41,37.38,37.39,17300.0,31.3105,31.3188,31.2937,31.3021,17300.0
2014-04-22 10:20:00,37.4,37.45,37.38,37.39,127200.0,31.3105,31.3523,31.2937,31.3021,127200.0
2014-04-22 10:25:00,37.39,37.41,37.38,37.39,21900.0,31.3021,31.3188,31.2937,31.3021,21900.0
2014-04-22 10:30:00,37.39,37.41,37.38,37.4,25300.0,31.3021,31.3188,31.2937,31.3105,25300.0
2014-04-22 10:35:00,37.4,37.4,37.34,37.35,21600.0,31.3105,31.3105,31.2602,31.2686,21600.0
2014-04-22 10:40:00,37.35,37.35,37.32,37.33,14400.0,31.2686,31.2686,31.2435,31.2519,14400.0
2014-04-22 10:45:00,37.33,37.35,37.3,37.3,25900.0,31.2519,31.2686,31.2267,31.2267,25900.0
2014-04-22 10:50:00,37.3,37.34,37.3,37.34,16100.0,31.2267,31.2602,31.2267,31.2602,16100.0
2014-04-22 10:55:00,37.34,37.39,37.33,37.39,37800.0,31.2602,31.3021,31.2519,31.3021,37800.0
2014-04-22 11:00:00,37.38,37.45,37.37,37.44,91400.0,31.2937,31.3523,31.2853,31.3439,91400.0
2014-04-22 11:05:00,37.44,37.45,37.41,37.43,12200.0,31.3439,31.3523,31.3188,31.3356,12200.0
2014-04-22 11:10:00,37.43,37.43,37.4,37.41,11400.0,31.3356,31.3356,31.3105,31.3188,11400.0
2014-04-22 11:15:00,37.42,37.42,37.38,37.38,13200.0,31.3272,31.3272,31.2937,31.2937,13200.0
2014-04-22 11:20:00,37.39,37.4,37.39,37.4,5900.0,31.3021,31.3105,31.3021,31.3105,5900.0
2014-04-22 11:25:00,37.4,37.41,37.37,37.4,23600.0,31.3105,31.3188,31.2853,31.3105,23600.0
2014-04-22 11:30:00,37.39,37.45,37.38,37.45,23200.0,31.3021,31.3523,31.2937,31.3523,23200.0
2014-04-22 11:35:00,37.45,37.45,37.44,37.45,11600.0,31.3523,31.3523,31.3439,31.3523,11600.0
2014-04-22 11:40:00,37.44,37.45,37.43,37.43,24700.0,31.3439,31.3523,31.3356,31.3356,24700.0
2014-04-22 11:45:00,37.43,37.49,37.43,37.48,38100.0,31.3356,31.3858,31.3356,31.3774,38100.0
2014-04-22 11:50:00,37.48,37.5,37.48,37.48,20600.0,31.3774,31.3942,31.3774,31.3774,20600.0
2014-04-22 11:55:00,37.47,37.48,37.45,37.47,19900.0,31.3691,31.3774,31.3523,31.3691,19900.0
2014-04-22 12:00:00,37.47,37.52,37.47,37.49,23700.0,31.3691,31.4109,31.3691,31.3858,23700.0
2014-04-22 12:05:00,37.49,37.51,37.48,37.48,13300.0,31.3858,31.4026,31.3774,31.3774,13300.0
2014-04-22 12:10:00,37.48,37.5,37.48,37.5,6900.0,31.3774,31.3942,31.3774,31.3942,6900.0
2014-04-22 12:15:00,37.5,37.5,37.48,37.48,5800.0,31.3942,31.3942,31.3774,31.3774,5800.0
2014-04-22 12:20:00,37.48,37.51,37.48,37.5,13000.0,31.3774,31.4026,31.3774,31.3942,13000.0
2014-04-22 12:25:00,37.49,37.49,37.47,37.47,6700.0,31.3858,31.3858,31.3691,31.3691,6700.0
2014-04-22 12:30:00,37.47,37.48,37.44,37.44,9900.0,31.3691,31.3774,31.3439,31.3439,9900.0
2014-04-22 12:35:00,37.45,37.45,37.44,37.45,7300.0,31.3523,31.3523,31.3439,31.3523,7300.0
2014-04-22 12:40:00,37.45,37.45,37.43,37.44,8200.0,31.3523,31.3523,31.3356,31.3439,8200.0
2014-04-22 12:45:00,37.45,37.46,37.44,37.45,6200.0,31.3523,31.3607,31.3439,31.3523,6200.0
2014-04-22 12:50:00,37.46,37.47,37.45,37.46,45100.0,31.3607,31.3691,31.3523,31.3607,45100.0
2014-04-22 12:55:00,37.46,37.49,37.45,37.48,102500.0,31.3607,31.3858,31.3523,31.3774,102500.0
2014-04-22 13:00:00,37.49,37.51,37.49,37.5,58000.0,31.3858,31.4026,31.3858,31.3942,58000.0
2014-04-22 13:05:00,37.49,37.52,37.49,37.5,48300.0,31.3858,31.4109,31.3858,31.3942,48300.0
2014-04-22 13:10:00,37.5,37.52,37.5,37.51,8000.0,31.3942,31.4109,31.3942,31.4026,8000.0
2014-04-22 13:15:00,37.51,37.52,37.5,37.51,13900.0,31.4026,31.4109,31.3942,31.4026,13900.0
2014-04-22 13:20:00,37.5,37.53,37.5,37.53,25900.0,31.3942,31.4193,31.3942,31.4193,25900.0
2014-04-22 13:25:00,37.53,37.57,37.53,37.56,5300.0,31.4193,31.4528,31.4193,31.4444,5300.0
2014-04-22 13:30:00,37.57,37.61,37.56,37.6,32200.0,31.4528,31.4863,31.4444,31.4779,32200.0
2014-04-22 13:35:00,37.6,37.61,37.59,37.61,14600.0,31.4779,31.4863,31.4695,31.4863,14600.0
2014-04-22 13:40:00,37.6,37.66,37.6,37.65,39400.0,31.4779,31.5281,31.4779,31.5198,39400.0
2014-04-22 13:45:00,37.65,37.74,37.65,37.67,142300.0,31.5198,31.5951,31.5198,31.5365,142300.0
2014-04-22 13:50:00,37.67,37.67,37.65,37.66,7500.0,31.5365,31.5365,31.5198,31.5281,7500.0
2014-04-22 13:55:00,37.65,37.65,37.62,37.63,10900.0,31.5198,31.5198,31.4946,31.503,10900.0
2014-04-22 14:00:00,37.64,37.65,37.63,37.63,10700.0,31.5114,31.5198,31.503,31.503,10700.0
2014-04-22 14:05:00,37.63,37.66,37.61,37.62,16700.0,31.503,31.5281,31.4863,31.4946,16700.0
2014-04-22 14:10:00,37.62,37.66,37.61,37.64,23300.0,31.4946,31.5281,31.4863,31.5114,23300.0
2014-04-22 14:15:00,37.64,37.66,37.6,37.6,38700.0,31.5114,31.5281,31.4779,31.4779,38700.0
2014-04-22 14:20:00,37.61,37.63,37.61,37.63,10300.0,31.4863,31.503,31.4863,31.503,10300.0
2014-04-22 14:25:00,37.62,37.63,37.58,37.59,28000.0,31.4946,31.503,31.4612,31.4695,28000.0
2014-04-22 14:30:00,37.59,37.61,37.57,37.61,37900.0,31.4695,31.4863,31.4528,31.4863,37900.0
2014-04-22 14:35:00,37.6,37.6,37.58,37.6,14800.0,31.4779,31.4779,31.4612,31.4779,14800.0
2014-04-22 14:40:00,37.6,37.62,37.59,37.6,16800.0,31.4779,31.4946,31.4695,31.4779,16800.0
2014-04-22 14:45:00,37.59,37.6,37.54,37.55,22300.0,31.4695,31.4779,31.4277,31.436,22300.0
2014-04-22 14:50:00,37.55,37.56,37.54,37.54,15000.0,31.436,31.4444,31.4277,31.4277,15000.0
2014-04-22 14:55:00,37.55,37.55,37.51,37.51,40400.0,31.436,31.436,31.4026,31.4026,40400.0
2014-04-22 15:00:00,37.52,37.52,37.51,37.51,21200.0,31.4109,31.4109,31.4026,31.4026,21200.0
2014-04-22 15:05:00,37.51,37.51,37.48,37.49,25200.0,31.4026,31.4026,31.3774,31.3858,25200.0
2014-04-22 15:10:00,37.49,37.51,37.46,37.51,19100.0,31.3858,31.4026,31.3607,31.4026,19100.0
2014-04-22 15:15:00,37.51,37.51,37.48,37.49,12200.0,31.4026,31.4026,31.3774,31.3858,12200.0
2014-04-22 15:20:00,37.5,37.5,37.47,37.47,27500.0,31.3942,31.3942,31.3691,31.3691,27500.0
2014-04-22 15:25:00,37.46,37.47,37.42,37.44,28800.0,31.3607,31.3691,31.3272,31.3439,28800.0
2014-04-22 15:30:00,37.44,37.48,37.43,37.46,29100.0,31.3439,31.3774,31.3356,31.3607,29100.0
2014-04-22 15:35:00,37.45,37.47,37.44,37.44,26500.0,31.3523,31.3691,31.3439,31.3439,26500.0
2014-04-22 15:40:00,37.44,37.45,37.42,37.43,44400.0,31.3439,31.3523,31.3272,31.3356,44400.0
2014-04-22 15:45:00,37.43,37.45,37.4,37.42,122000.0,31.3356,31.3523,31.3105,31.3272,122000.0
2014-04-22 15:50:00,37.43,37.45,37.43,37.44,71000.0,31.3356,31.3523,31.3356,31.3439,71000.0
2014-04-22 15:55:00,37.44,37.44,37.37,37.38,218000.0,31.3439,31.3439,31.2853,31.2937,218000.0
2014-04-23 09:30:00,37.56,37.6,37.52,37.6,64200.0,31.4444,31.4779,31.4109,31.4779,64200.0
2014-04-23 09:35:00,37.59,37.6,37.5,37.58,44600.0,31.4695,31.4779,31.3942,31.4612,44600.0
2014-04-23 09:40:00,37.58,37.63,37.57,37.61,30300.0,31.4612,31.503,31.4528,31.4863,30300.0
2014-04-23 09:45:00,37.62,37.66,37.6,37.66,56000.0,31.4946,31.5281,31.4779,31.5281,56000.0
2014-04-23 09:50:00,37.65,37.66,37.59,37.61,24300.0,31.5198,31.5281,31.4695,31.4863,24300.0
2014-04-23 09:55:00,37.59,37.65,37.59,37.63,16600.0,31.4695,31.5198,31.4695,31.503,16600.0
2014-04-23 10:00:00,37.63,37.64,37.59,37.61,40200.0,31.503,31.5114,31.4695,31.4863,40200.0
2014-04-23 10:05:00,37.61,37.7,37.59,37.68,39600.0,31.4863,31.5616,31.4695,31.5449,39600.0
2014-04-23 10:10:00,37.67,37.73,37.67,37.72,42900.0,31.5365,31.5867,31.5365,31.5784,42900.0
2014-04-23 10:15:00,37.72,37.75,37.72,37.75,16900.0,31.5784,31.6035,31.5784,31.6035,16900.0
2014-04-23 10:20:00,37.75,37.8,37.74,37.77,25700.0,31.6035,31.6453,31.5951,31.6202,25700.0
2014-04-23 10:25:00,37.77,37.78,37.75,37.75,13600.0,31.6202,31.6286,31.6035,31.6035,13600.0
2014-04-23 10:30:00,37.73,37.73,37.66,37.66,10800.0,31.5867,31.5867,31.5281,31.5281,10800.0
2014-04-23 10:35:00,37.65,37.66,37.64,37.64,5700.0,31.5198,31.5281,31.5114,31.5114,5700.0
2014-04-23 10:40:00,37.65,37.67,37.64,37.67,23200.0,31.5198,31.5365,31.5114,31.5365,23200.0
2014-04-23 10:45:00,37.67,37.7,37.67,37.69,16400.0,31.5365,31.5616,31.5365,31.5532,16400.0
2014-04-23 10:50:00,37.69,37.7,37.65,37.7,45200.0,31.5532,31.5616,31.5198,31.5616,45200.0
2014-04-23 10:55:00,37.7,37.75,37.7,37.75,23600.0,31.5616,31.6035,31.5616,31.6035,23600.0
2014-04-23 11:00:00,37.74,37.75,37.73,37.74,17900.0,31.5951,31.6035,31.5867,31.5951,17900.0
2014-04-23 11:05:00,37.75,37.78,37.74,37.78,18000.0,31.6035,31.6286,31.5951,31.6286,18000.0
2014-04-23 11:10:00,37.78,37.8,37.73,37.73,24200.0,31.6286,31.6453,31.5867,31.5867,24200.0
2014-04-23 11:15:00,37.73,37.74,37.71,37.73,17100.0,31.5867,31.5951,31.57,31.5867,17100.0
2014-04-23 11:20:00,37.73,37.74,37.7,37.73,22400.0,31.5867,31.5951,31.5616,31.5867,22400.0
2014-04-23 11:25:00,37.72,37.78,37.71,37.76,36300.0,31.5784,31.6286,31.57,31.6118,36300.0
2014-04-23 11:30:00,37.77,37.8,37.75,37.77,44500.0,31.6202,31.6453,31.6035,31.6202,44500.0
2014-04-23 11:35:00,37.77,37.8,37.7,37.7,108800.0,31.6202,31.6453,31.5616,31.5616,108800.0
2014-04-23 11:40:00,37.71,37.71,37.65,37.68,22500.0,31.57,31.57,31.5198,31.5449,22500.0
2014-04-23 11:45:00,37.68,37.68,37.64,37.66,9300.0,31.5449,31.5449,31.5114,31.5281,9300.0
2014-04-23 11:50:00,37.65,37.65,37.64,37.65,4300.0,31.5198,31.5198,31.5114,31.5198,4300.0
2014-04-23 11:55:00,37.66,37.68,37.65,37.68,6700.0,31.5281,31.5449,31.5198,31.5449,6700.0
2014-04-23 12:00:00,37.67,37.67,37.62,37.63,14000.0,31.5365,31.5365,31.4946,31.503,14000.0
2014-04-23 12:05:00,37.62,37.63,37.59,37.59,9000.0,31.4946,31.503,31.4695,31.4695,9000.0
2014-04-23 12:10:00,37.59,37.6,37.55,37.56,7600.0,31.4695,31.4779,31.436,31.4444,7600.0
2014-04-23 12:15:00,37.56,37.6,37.55,37.6,12200.0,31.4444,31.4779,31.436,31.4779,12200.0
2014-04-23 12:20:00,37.6,37.6,37.58,37.59,8900.0,31.4779,31.4779,31.4612,31.4695,8900.0
2014-04-23 12:25:00,37.59,37.6,37.57,37.59,10600.0,31.4695,31.4779,31.4528,31.4695,10600.0
2014-04-23 12:30:00,37.59,37.61,37.58,37.59,6800.0,31.4695,31.4863,31.4612,31.4695,6800.0
2014-04-23 12:35:00,37.59,37.63,37.59,37.63,6700.0,31.4695,31.503,31.4695,31.503,6700.0
2014-04-23 12:40:00,37.62,37.63,37.6,37.61,10900.0,31.4946,31.503,31.4779,31.4863,10900.0
2014-04-23 12:45:00,37.61,37.62,37.61,37.61,3400.0,31.4863,31.4946,31.4863,31.4863,3400.0
2014-04-23 12:50:00,37.61,37.62,37.6,37.61,6000.0,31.4863,31.4946,31.4779,31.4863,6000.0
2014-04-23 12:55:00,37.61,37.61,37.57,37.57,15900.0,31.4863,31.4863,31.4528,31.4528,15900.0
2014-04-23 13:00:00,37.57,37.58,37.57,37.58,3100.0,31.4528,31.4612,31.4528,31.4612,3100.0
2014-04-23 13:05:00,37.57,37.58,37.55,37.57,17100.0,31.4528,31.4612,31.436,31.4528,17100.0
2014-04-23 13:10:00,37.58,37.58,37.55,37.56,8500.0,31.4612,31.4612,31.436,31.4444,8500.0
2014-04-23 13:15:00,37.55,37.56,37.53,37.54,8700.0,31.436,31.4444,31.4193,31.4277,8700.0
2014-04-23 13:20:00,37.54,37.55,37.52,37.53,7200.0,31.4277,31.436,31.4109,31.4193,7200.0
2014-04-23 13:25:00,37.53,37.55,37.52,37.52,10900.0,31.4193,31.436,31.4109,31.4109,10900.0
2014-04-23 13:30:00,37.52,37.54,37.51,37.54,9100.0,31.4109,31.4277,31.4026,31.4277,9100.0
2014-04-23 13:35:00,37.54,37.54,37.51,37.51,7000.0,31.4277,31.4277,31.4026,31.4026,7000.0
2014-04-23 13:40:00,37.51,37.53,37.51,37.52,7500.0,31.4026,31.4193,31.4026,31.4109,7500.0
2014-04-23 13:45:00,37.52,37.52,37.51,37.52,6100.0,31.4109,31.4109,31.4026,31.4109,6100.0
2014-04-23 13:50:00,37.51,37.57,37.51,37.55,10600.0,31.4026,31.4528,31.4026,31.436,10600.0
2014-04-23 13:55:00,37.55,37.58,37.55,37.57,9700.0,31.436,31.4612,31.436,31.4528,9700.0
2014-04-23 14:00:00,37.56,37.56,37.54,37.55,9000.0,31.4444,31.4444,31.4277,31.436,9000.0
2014-04-23 14:05:00,37.55,37.56,37.52,37.55,9900.0,31.436,31.4444,31.4109,31.436,9900.0
2014-04-23 14:10:00,37.55,37.55,37.52,37.54,14100.0,31.436,31.436,31.4109,31.4277,14100.0
2014-04-23 14:15:00,37.53,37.53,37.47,37.47,26000.0,31.4193,31.4193,31.3691,31.3691,26000.0
2014-04-23 14:20:00,37.47,37.47,37.45,37.45,16900.0,31.3691,31.3691,31.3523,31.3523,16900.0
2014-04-23 14:25:00,37.45,37.46,37.44,37.45,16600.0,31.3523,31.3607,31.3439,31.3523,16600.0
2014-04-23 14:30:00,37.45,37.46,37.44,37.46,14200.0,31.3523,31.3607,31.3439,31.3607,14200.0
2014-04-23 14:35:00,37.47,37.47,37.44,37.47,21300.0,31.3691,31.3691,31.3439,31.3691,21300.0
2014-04-23 14:40:00,37.47,37.47,37.42,37.45,17700.0,31.3691,31.3691,31.3272,31.3523,17700.0
2014-04-23 14:45:00,37.45,37.47,37.44,37.45,16800.0,31.3523,31.3691,31.3439,31.3523,16800.0
2014-04-23 14:50:00,37.45,37.47,37.44,37.45,17800.0,31.3523,31.3691,31.3439,31.3523,17800.0
2014-04-23 14:55:00,37.44,37.48,37.44,37.47,24100.0,31.3439,31.3774,31.3439,31.3691,24100.0
2014-04-23 15:00:00,37.47,37.47,37.46,37.46,22500.0,31.3691,31.3691,31.3607,31.3607,22500.0
2014-04-23 15:05:00,37.47,37.48,37.46,37.47,28600.0,31.3691,31.3774,31.3607,31.3691,28600.0
2014-04-23 15:10:00,37.46,37.46,37.42,37.44,26100.0,31.3607,31.3607,31.3272,31.3439,26100.0
2014-04-23 15:15:00,37.44,37.45,37.42,37.45,30400.0,31.3439,31.3523,31.3272,31.3523,30400.0
2014-04-23 15:20:00,37.44,37.47,37.42,37.45,46600.0,31.3439,31.3691,31.3272,31.3523,46600.0
2014-04-23 15:25:00,37.45,37.45,37.42,37.42,27200.0,31.3523,31.3523,31.3272,31.3272,27200.0
2014-04-23 15:30:00,37.42,37.44,37.41,37.42,44900.0,31.3272,31.3439,31.3188,31.3272,44900.0
2014-04-23 15:35:00,37.43,37.44,37.41,37.42,39800.0,31.3356,31.3439,31.3188,31.3272,39800.0
2014-04-23 15:40:00,37.43,37.43,37.39,37.41,39300.0,31.3356,31.3356,31.3021,31.3188,39300.0
2014-04-23 15:45:00,37.41,37.43,37.4,37.41,66600.0,31.3188,31.3356,31.3105,31.3188,66600.0
2014-04-23 15:50:00,37.42,37.43,37.41,37.43,51100.0,31.3272,31.3356,31.3188,31.3356,51100.0
2014-04-23 15:55:00,37.43,37.44,37.42,37.43,136800.0,31.3356,31.3439,31.3272,31.3356,136800.0
2014-04-24 09:30:00,37.86,37.9,37.8,37.88,94500.0,31.6956,31.7291,31.6453,31.7123,94500.0
2014-04-24 09:35:00,37.87,37.89,37.74,37.78,61300.0,31.7039,31.7207,31.5951,31.6286,61300.0
2014-04-24 09:40:00,37.78,37.78,37.68,37.74,30300.0,31.6286,31.6286,31.5449,31.5951,30300.0
2014-04-24 09:45:00,37.72,37.74,37.56,37.63,64000.0,31.5784,31.5951,31.4444,31.503,64000.0
2014-04-24 09:50:00,37.62,37.77,37.62,37.73,35700.0,31.4946,31.6202,31.4946,31.5867,35700.0
2014-04-24 09:55:00,37.73,37.78,37.71,37.72,22600.0,31.5867,31.6286,31.57,31.5784,22600.0
2014-04-24 10:00:00,37.72,37.72,37.63,37.7,33400.0,31.5784,31.5784,31.503,31.5616,33400.0
2014-04-24 10:05:00,37.69,37.72,37.62,37.63,21600.0,31.5532,31.5784,31.4946,31.503,21600.0
2014-04-24 10:10:00,37.62,37.68,37.61,37.65,16500.0,31.4946,31.5449,31.4863,31.5198,16500.0
2014-04-24 10:15:00,37.65,37.75,37.65,37.75,16000.0,31.5198,31.6035,31.5198,31.6035,16000.0
2014-04-24 10:20:00,37.75,37.79,37.75,37.75,19900.0,31.6035,31.637,31.6035,31.6035,19900.0
2014-04-24 10:25:00,37.75,37.81,37.73,37.81,37900.0,31.6035,31.6537,31.5867,31.6537,37900.0
2014-04-24 10:30:00,37.81,37.85,37.8,37.8,25100.0,31.6537,31.6872,31.6453,31.6453,25100.0
2014-04-24 10:35:00,37.82,37.88,37.82,37.88,19500.0,31.6621,31.7123,31.6621,31.7123,19500.0
2014-04-24 10:40:00,37.87,37.88,37.82,37.83,15500.0,31.7039,31.7123,31.6621,31.6704,15500.0
2014-04-24 10:45:00,37.83,37.85,37.79,37.8,75700.0,31.6704,31.6872,31.637,31.6453,75700.0
2014-04-24 10:50:00,37.8,37.8,37.72,37.73,12900.0,31.6453,31.6453,31.5784,31.5867,12900.0
2014-04-24 10:55:00,37.72,37.75,37.7,37.74,12700.0,31.5784,31.6035,31.5616,31.5951,12700.0
2014-04-24 11:00:00,37.75,37.78,37.71,37.78,23600.0,31.6035,31.6286,31.57,31.6286,23600.0
2014-04-24 11:05:00,37.79,37.82,37.78,37.8,18400.0,31.637,31.6621,31.6286,31.6453,18400.0
2014-04-24 11:10:00,37.81,37.86,37.81,37.84,9500.0,31.6537,31.6956,31.6537,31.6788,9500.0
2014-04-24 11:15:00,37.83,37.88,37.83,37.87,9200.0,31.6704,31.7123,31.6704,31.7039,9200.0
2014-04-24 11:20:00,37.87,37.89,37.85,37.88,9400.0,31.7039,31.7207,31.6872,31.7123,9400.0
2014-04-24 11:25:00,37.88,37.9,37.84,37.88,37800.0,31.7123,31.7291,31.6788,31.7123,37800.0
2014-04-24 11:30:00,37.89,37.9,37.88,37.9,64800.0,31.7207,31.7291,31.7123,31.7291,64800.0
2014-04-24 11:35:00,37.9,37.99,37.89,37.98,25500.0,31.7291,31.8044,31.7207,31.796,25500.0
2014-04-24 11:40:00,37.99,38.02,37.98,38.02,37100.0,31.8044,31.8295,31.796,31.8295,37100.0
2014-04-24 11:45:00,38.02,38.07,38.01,38.05,38500.0,31.8295,31.8714,31.8211,31.8546,38500.0
2014-04-24 11:50:00,38.05,38.08,38.04,38.07,27400.0,31.8546,31.8797,31.8463,31.8714,27400.0
2014-04-24 11:55:00,38.06,38.09,38.05,38.08,17000.0,31.863,31.8881,31.8546,31.8797,17000.0
2014-04-24 12:00:00,38.08,38.08,38.02,38.04,24300.0,31.8797,31.8797,31.8295,31.8463,24300.0
2014-04-24 12:05:00,38.03,38.05,38.02,38.04,14900.0,31.8379,31.8546,31.8295,31.8463,14900.0
2014-04-24 12:10:00,38.04,38.04,38.01,38.01,9600.0,31.8463,31.8463,31.8211,31.8211,9600.0
2014-04-24 12:15:00,38.01,38.01,37.94,37.94,20000.0,31.8211,31.8211,31.7625,31.7625,20000.0
2014-04-24 12:20:00,37.94,37.95,37.91,37.92,21200.0,31.7625,31.7709,31.7374,31.7458,21200.0
2014-04-24 12:25:00,37.91,37.94,37.91,37.94,9700.0,31.7374,31.7625,31.7374,31.7625,9700.0
2014-04-24 12:30:00,37.93,37.94,37.9,37.91,10000.0,31.7542,31.7625,31.7291,31.7374,10000.0
2014-04-24 12:35:00,37.91,37.91,37.88,37.89,12500.0,31.7374,31.7374,31.7123,31.7207,12500.0
2014-04-24 12:40:00,37.89,37.89,37.87,37.88,7600.0,31.7207,31.7207,31.7039,31.7123,7600.0
2014-04-24 12:45:00,37.88,38.08,37.86,38.08,160100.0,31.7123,31.8797,31.6956,31.8797,160100.0
2014-04-24 12:50:00,38.08,38.23,38.08,38.16,91900.0,31.8797,32.0053,31.8797,31.9467,91900.0
2014-04-24 12:55:00,38.15,38.16,38.07,38.13,42600.0,31.9383,31.9467,31.8714,31.9216,42600.0
2014-04-24 13:00:00,38.13,38.18,38.11,38.16,15600.0,31.9216,31.9635,31.9049,31.9467,15600.0
2014-04-24 13:05:00,38.16,38.16,38.07,38.07,17000.0,31.9467,31.9467,31.8714,31.8714,17000.0
2014-04-24 13:10:00,38.08,38.14,38.08,38.11,9000.0,31.8797,31.93,31.8797,31.9049,9000.0
2014-04-24 13:15:00,38.12,38.13,38.09,38.11,9800.0,31.9132,31.9216,31.8881,31.9049,9800.0
2014-04-24 13:20:00,38.1,38.11,38.09,38.11,6900.0,31.8965,31.9049,31.8881,31.9049,6900.0
2014-04-24 13:25:00,38.11,38.11,38.0,38.01,20800.0,31.9049,31.9049,31.8128,31.8211,20800.0
2014-04-24 13:30:00,38.01,38.06,38.0,38.06,30100.0,31.8211,31.863,31.8128,31.863,30100.0
2014-04-24 13:35:00,38.05,38.07,38.04,38.05,25300.0,31.8546,31.8714,31.8463,31.8546,25300.0
2014-04-24 13:40:00,38.06,38.09,38.05,38.09,30700.0,31.863,31.8881,31.8546,31.8881,30700.0
2014-04-24 13:45:00,38.08,38.11,38.04,38.05,29700.0,31.8797,31.9049,31.8463,31.8546,29700.0
2014-04-24 13:50:00,38.05,38.1,38.05,38.06,21200.0,31.8546,31.8965,31.8546,31.863,21200.0
2014-04-24 13:55:00,38.06,38.07,38.04,38.06,31700.0,31.863,31.8714,31.8463,31.863,31700.0
2014-04-24 14:00:00,38.06,38.06,37.99,38.02,26300.0,31.863,31.863,31.8044,31.8295,26300.0
2014-04-24 14:05:00,38.01,38.04,37.98,38.0,14000.0,31.8211,31.8463,31.796,31.8128,14000.0
2014-04-24 14:10:00,38.0,38.04,38.0,38.04,24600.0,31.8128,31.8463,31.8128,31.8463,24600.0
2014-04-24 14:15:00,38.04,38.05,38.02,38.04,14500.0,31.8463,31.8546,31.8295,31.8463,14500.0
2014-04-24 14:20:00,38.04,38.05,38.03,38.05,17000.0,31.8463,31.8546,31.8379,31.8546,17000.0
2014-04-24 14:25:00,38.03,38.07,38.03,38.04,17300.0,31.8379,31.8714,31.8379,31.8463,17300.0
2014-04-24 14:30:00,38.03,38.05,38.03,38.05,31600.0,31.8379,31.8546,31.8379,31.8546,31600.0
2014-04-24 14:35:00,38.04,38.08,38.03,38.05,25500.0,31.8463,31.8797,31.8379,31.8546,25500.0
2014-04-24 14:40:00,38.06,38.07,38.04,38.04,13700.0,31.863,31.8714,31.8463,31.8463,13700.0
2014-04-24 14:45:00,38.04,38.1,38.04,38.09,23300.0,31.8463,31.8965,31.8463,31.8881,23300.0
2014-04-24 14:50:00,38.09,38.09,38.03,38.04,19500.0,31.8881,31.8881,31.8379,31.8463,19500.0
2014-04-24 14:55:00,38.03,38.07,38.03,38.07,48500.0,31.8379,31.8714,31.8379,31.8714,48500.0
2014-04-24 15:00:00,38.07,38.1,38.05,38.09,25600.0,31.8714,31.8965,31.8546,31.8881,25600.0
2014-04-24 15:05:00,38.09,38.1,38.06,38.07,19400.0,31.8881,31.8965,31.863,31.8714,19400.0
2014-04-24 15:10:00,38.06,38.09,38.06,38.09,19500.0,31.863,31.8881,31.863,31.8881,19500.0
2014-04-24 15:15:00,38.1,38.11,38.07,38.09,43000.0,31.8965,31.9049,31.8714,31.8881,43000.0
2014-04-24 15:20:00,38.09,38.14,38.07,38.14,40200.0,31.8881,31.93,31.8714,31.93,40200.0
2014-04-24 15:25:00,38.13,38.17,38.12,38.12,62900.0,31.9216,31.9551,31.9132,31.9132,62900.0
2014-04-24 15:30:00,38.13,38.16,38.11,38.13,45000.0,31.9216,31.9467,31.9049,31.9216,45000.0
2014-04-24 15:35:00,38.13,38.16,38.12,38.16,28100.0,31.9216,31.9467,31.9132,31.9467,28100.0
2014-04-24 15:40:00,38.16,38.19,38.15,38.16,55000.0,31.9467,31.9718,31.9383,31.9467,55000.0
2014-04-24 15:45:00,38.16,38.2,38.16,38.2,104400.0,31.9467,31.9802,31.9467,31.9802,104400.0
2014-04-24 15:50:00,38.2,38.22,38.18,38.19,118800.0,31.9802,31.9969,31.9635,31.9718,118800.0
2014-04-24 15:55:00,38.19,38.2,38.16,38.17,260400.0,31.9718,31.9802,31.9467,31.9551,260400.0
2014-04-25 09:30:00,38.15,38.22,38.09,38.2,52600.0,31.9383,31.9969,31.8881,31.9802,52600.0
2014-04-25 09:35:00,38.19,38.21,38.13,38.2,31700.0,31.9718,31.9886,31.9216,31.9802,31700.0
2014-04-25 09:40:00,38.2,38.3,38.17,38.3,34700.0,31.9802,32.0639,31.9551,32.0639,34700.0
2014-04-25 09:45:00,38.29,38.34,38.23,38.26,55600.0,32.0556,32.0974,32.0053,32.0304,55600.0
2014-04-25 09:50:00,38.26,38.26,38.11,38.22,51400.0,32.0304,32.0304,31.9049,31.9969,51400.0
2014-04-25 09:55:00,38.22,38.27,38.21,38.22,24100.0,31.9969,32.0388,31.9886,31.9969,24100.0
2014-04-25 10:00:00,38.24,38.25,38.19,38.22,29500.0,32.0137,32.0221,31.9718,31.9969,29500.0
2014-04-25 10:05:00,38.21,38.25,38.19,38.24,10800.0,31.9886,32.0221,31.9718,32.0137,10800.0
2014-04-25 10:10:00,38.23,38.25,38.18,38.19,26900.0,32.0053,32.0221,31.9635,31.9718,26900.0
2014-04-25 10:15:00,38.2,38.22,38.18,38.2,27100.0,31.9802,31.9969,31.9635,31.9802,27100.0
2014-04-25 10:20:00,38.2,38.2,38.11,38.12,27500.0,31.9802,31.9802,31.9049,31.9132,27500.0
2014-04-25 10:25:00,38.12,38.14,38.1,38.13,42000.0,31.9132,31.93,31.8965,31.9216,42000.0
2014-04-25 10:30:00,38.14,38.14,38.08,38.12,48200.0,31.93,31.93,31.8797,31.9132,48200.0
2014-04-25 10:35:00,38.13,38.13,38.02,38.08,15200.0,31.9216,31.9216,31.8295,31.8797,15200.0
2014-04-25 10:40:00,38.08,38.12,38.06,38.12,22300.0,31.8797,31.9132,31.863,31.9132,22300.0
2014-04-25 10:45:00,38.11,38.14,38.11,38.11,20000.0,31.9049,31.93,31.9049,31.9049,20000.0
2014-04-25 10:50:00,38.11,38.15,38.11,38.14,111500.0,31.9049,31.9383,31.9049,31.93,111500.0
2014-04-25 10:55:00,38.14,38.15,38.12,38.13,9400.0,31.93,31.9383,31.9132,31.9216,9400.0
2014-04-25 11:00:00,38.13,38.15,38.13,38.15,18500.0,31.9216,31.9383,31.9216,31.9383,18500.0
2014-04-25 11:05:00,38.15,38.16,38.13,38.14,37600.0,31.9383,31.9467,31.9216,31.93,37600.0
2014-04-25 11:10:00,38.13,38.14,38.12,38.13,11100.0,31.9216,31.93,31.9132,31.9216,11100.0
2014-04-25 11:15:00,38.13,38.19,38.1,38.16,23700.0,31.9216,31.9718,31.8965,31.9467,23700.0
2014-04-25 11:20:00,38.15,38.16,38.11,38.15,30400.0,31.9383,31.9467,31.9049,31.9383,30400.0
2014-04-25 11:25:00,38.15,38.21,38.14,38.18,42400.0,31.9383,31.9886,31.93,31.9635,42400.0
2014-04-25 11:30:00,38.18,38.19,38.13,38.15,42100.0,31.9635,31.9718,31.9216,31.9383,42100.0
2014-04-25 11:35:00,38.15,38.23,38.15,38.22,44800.0,31.9383,32.0053,31.9383,31.9969,44800.0
2014-04-25 11:40:00,38.21,38.22,38.1,38.1,35500.0,31.9886,31.9969,31.8965,31.8965,35500.0
2014-04-25 11:45:00,38.11,38.11,38.03,38.08,43900.0,31.9049,31.9049,31.8379,31.8797,43900.0
2014-04-25 11:50:00,38.07,38.11,38.05,38.11,72000.0,31.8714,31.9049,31.8546,31.9049,72000.0
2014-04-25 11:55:00,38.11,38.12,38.03,38.03,13900.0,31.9049,31.9132,31.8379,31.8379,13900.0
2014-04-25 12:00:00,38.04,38.05,38.03,38.05,17700.0,31.8463,31.8546,31.8379,31.8546,17700.0
2014-04-25 12:05:00,38.05,38.05,38.03,38.05,21400.0,31.8546,31.8546,31.8379,31.8546,21400.0
2014-04-25 12:10:00,38.05,38.08,38.05,38.06,12100.0,31.8546,31.8797,31.8546,31.863,12100.0
2014-04-25 12:15:00,38.06,38.08,38.05,38.05,10600.0,31.863,31.8797,31.8546,31.8546,10600.0
2014-04-25 12:20:00,38.06,38.09,38.03,38.09,31600.0,31.863,31.8881,31.8379,31.8881,31600.0
2014-04-25 12:25:00,38.09,38.13,38.08,38.09,9800.0,31.8881,31.9216,31.8797,31.8881,9800.0
2014-04-25 12:30:00,38.09,38.1,38.09,38.09,5600.0,31.8881,31.8965,31.8881,31.8881,5600.0
2014-04-25 12:35:00,38.09,38.09,38.05,38.09,10800.0,31.8881,31.8881,31.8546,31.8881,10800.0
2014-04-25 12:40:00,38.09,38.13,38.09,38.12,22000.0,31.8881,31.9216,31.8881,31.9132,22000.0
2014-04-25 12:45:00,38.12,38.12,38.08,38.1,12500.0,31.9132,31.9132,31.8797,31.8965,12500.0
2014-04-25 12:50:00,38.1,38.1,38.09,38.09,6200.0,31.8965,31.8965,31.8881,31.8881,6200.0
2014-04-25 12:55:00,38.09,38.11,38.09,38.1,12200.0,31.8881,31.9049,31.8881,31.8965,12200.0
2014-04-25 13:00:00,38.11,38.11,38.06,38.08,16300.0,31.9049,31.9049,31.863,31.8797,16300.0
2014-04-25 13:05:00,38.08,38.1,38.07,38.09,13900.0,31.8797,31.8965,31.8714,31.8881,13900.0
2014-04-25 13:10:00,38.09,38.1,38.08,38.1,9100.0,31.8881,31.8965,31.8797,31.8965,9100.0
2014-04-25 13:15:00,38.09,38.1,38.09,38.1,15800.0,31.8881,31.8965,31.8881,31.8965,15800.0
2014-04-25 13:20:00,38.1,38.12,38.09,38.12,17500.0,31.8965,31.9132,31.8881,31.9132,17500.0
2014-04-25 13:25:00,38.12,38.17,38.12,38.16,22300.0,31.9132,31.9551,31.9132,31.9467,22300.0
2014-04-25 13:30:00,38.16,38.17,38.11,38.12,42400.0,31.9467,31.9551,31.9049,31.9132,42400.0
2014-04-25 13:35:00,38.12,38.15,38.1,38.11,31800.0,31.9132,31.9383,31.8965,31.9049,31800.0
2014-04-25 13:40:00,38.11,38.15,38.1,38.15,24100.0,31.9049,31.9383,31.8965,31.9383,24100.0
2014-04-25 13:45:00,38.15,38.19,38.15,38.15,14000.0,31.9383,31.9718,31.9383,31.9383,14000.0
2014-04-25 13:50:00,38.15,38.16,38.12,38.16,32800.0,31.9383,31.9467,31.9132,31.9467,32800.0
2014-04-25 13:55:00,38.16,38.21,38.15,38.2,40200.0,31.9467,31.9886,31.9383,31.9802,40200.0
2014-04-25 14:00:00,38.21,38.21,38.14,38.14,16000.0,31.9886,31.9886,31.93,31.93,16000.0
2014-04-25 14:05:00,38.14,38.18,38.14,38.17,25800.0,31.93,31.9635,31.93,31.9551,25800.0
2014-04-25 14:10:00,38.16,38.2,38.16,38.17,27700.0,31.9467,31.9802,31.9467,31.9551,27700.0
2014-04-25 14:15:00,38.17,38.18,38.14,38.16,35100.0,31.9551,31.9635,31.93,31.9467,35100.0
2014-04-25 14:20:00,38.16,38.2,38.15,38.19,49700.0,31.9467,31.9802,31.9383,31.9718,49700.0
2014-04-25 14:25:00,38.19,38.19,38.14,38.16,20900.0,31.9718,31.9718,31.93,31.9467,20900.0
2014-04-25 14:30:00,38.15,38.19,38.1,38.18,52600.0,31.9383,31.9718,31.8965,31.9635,52600.0
2014-04-25 14:35:00,38.19,38.27,38.18,38.25,26500.0,31.9718,32.0388,31.9635,32.0221,26500.0
2014-04-25 14:40:00,38.25,38.29,38.23,38.23,20200.0,32.0221,32.0556,32.0053,32.0053,20200.0
2014-04-25 14:45:00,38.23,38.24,38.21,38.23,26200.0,32.0053,32.0137,31.9886,32.0053,26200.0
2014-04-25 14:50:00,38.23,38.25,38.21,38.21,27500.0,32.0053,32.0221,31.9886,31.9886,27500.0
2014-04-25 14:55:00,38.2,38.2,38.12,38.13,20300.0,31.9802,31.9802,31.9132,31.9216,20300.0
2014-04-25 15:00:00,38.12,38.16,38.11,38.16,20500.0,31.9132,31.9467,31.9049,31.9467,20500.0
2014-04-25 15:05:00,38.16,38.16,38.1,38.1,23900.0,31.9467,31.9467,31.8965,31.8965,23900.0
2014-04-25 15:10:00,38.1,38.11,38.08,38.09,16600.0,31.8965,31.9049,31.8797,31.8881,16600.0
2014-04-25 15:15:00,38.08,38.1,38.05,38.08,32500.0,31.8797,31.8965,31.8546,31.8797,32500.0
2014-04-25 15:20:00,38.08,38.08,38.03,38.06,37400.0,31.8797,31.8797,31.8379,31.863,37400.0
2014-04-25 15:25:00,38.06,38.12,38.05,38.1,64000.0,31.863,31.9132,31.8546,31.8965,64000.0
2014-04-25 15:30:00,38.1,38.13,38.08,38.09,62100.0,31.8965,31.9216,31.8797,31.8881,62100.0
2014-04-25 15:35:00,38.09,38.11,38.07,38.07,28300.0,31.8881,31.9049,31.8714,31.8714,28300.0
2014-04-25 15:40:00,38.07,38.1,38.06,38.08,34000.0,31.8714,31.8965,31.863,31.8797,34000.0
2014-04-25 15:45:00,38.08,38.14,38.07,38.1,95000.0,31.8797,31.93,31.8714,31.8965,95000.0
2014-04-25 15:50:00,38.1,38.12,38.09,38.09,92100.0,31.8965,31.9132,31.8881,31.8881,92100.0
2014-04-25 15:55:00,38.09,38.1,38.05,38.07,83400.0,31.8881,31.8965,31.8546,31.8714,83400.0
2014-04-28 09:30:00,38.04,38.11,37.92,37.94,93500.0,31.8463,31.9049,31.7458,31.7625,93500.0
2014-04-28 09:35:00,37.96,37.96,37.85,37.88,33400.0,31.7793,31.7793,31.6872,31.7123,33400.0
2014-04-28 09:40:00,37.88,37.93,37.84,37.9,33200.0,31.7123,31.7542,31.6788,31.7291,33200.0
2014-04-28 09:45:00,37.91,37.98,37.89,37.9,11000.0,31.7374,31.796,31.7207,31.7291,11000.0
2014-04-28 09:50:00,37.88,37.94,37.87,37.94,113400.0,31.7123,31.7625,31.7039,31.7625,113400.0
2014-04-28 09:55:00,37.95,37.96,37.93,37.93,20600.0,31.7709,31.7793,31.7542,31.7542,20600.0
2014-04-28 10:00:00,37.91,37.97,37.91,37.96,20300.0,31.7374,31.7877,31.7374,31.7793,20300.0
2014-04-28 10:05:00,37.95,38.0,37.92,37.92,45600.0,31.7709,31.8128,31.7458,31.7458,45600.0
2014-04-28 10:10:00,37.92,37.95,37.9,37.93,29600.0,31.7458,31.7709,31.7291,31.7542,29600.0
2014-04-28 10:15:00,37.93,37.96,37.91,37.93,60200.0,31.7542,31.7793,31.7374,31.7542,60200.0
2014-04-28 10:20:00,37.93,37.97,37.93,37.97,51600.0,31.7542,31.7877,31.7542,31.7877,51600.0
2014-04-28 10:25:00,37.98,38.02,37.95,38.0,19100.0,31.796,31.8295,31.7709,31.8128,19100.0
2014-04-28 10:30:00,37.99,38.04,37.99,38.01,15500.0,31.8044,31.8463,31.8044,31.8211,15500.0
2014-04-28 10:35:00,38.02,38.02,37.95,37.96,31000.0,31.8295,31.8295,31.7709,31.7793,31000.0
2014-04-28 10:40:00,37.96,38.04,37.96,38.04,15300.0,31.7793,31.8463,31.7793,31.8463,15300.0
2014-04-28 10:45:00,38.05,38.08,38.02,38.05,32600.0,31.8546,31.8797,31.8295,31.8546,32600.0
2014-04-28 10:50:00,38.05,38.08,38.02,38.04,17400.0,31.8546,31.8797,31.8295,31.8463,17400.0
2014-04-28 10:55:00,38.04,38.07,38.04,38.05,17900.0,31.8463,31.8714,31.8463,31.8546,17900.0
2014-04-28 11:00:00,38.06,38.09,38.05,38.06,12700.0,31.863,31.8881,31.8546,31.863,12700.0
2014-04-28 11:05:00,38.07,38.08,38.0,38.02,15100.0,31.8714,31.8797,31.8128,31.8295,15100.0
2014-04-28 11:10:00,38.02,38.02,37.89,37.9,12500.0,31.8295,31.8295,31.7207,31.7291,12500.0
2014-04-28 11:15:00,37.89,37.93,37.88,37.93,20100.0,31.7207,31.7542,31.7123,31.7542,20100.0
2014-04-28 11:20:00,37.93,37.99,37.93,37.96,79500.0,31.7542,31.8044,31.7542,31.7793,79500.0
2014-04-28 11:25:00,37.96,37.97,37.93,37.97,45700.0,31.7793,31.7877,31.7542,31.7877,45700.0
2014-04-28 11:30:00,37.96,38.0,37.95,37.96,34700.0,31.7793,31.8128,31.7709,31.7793,34700.0
2014-04-28 11:35:00,37.96,37.99,37.95,37.98,31700.0,31.7793,31.8044,31.7709,31.796,31700.0
2014-04-28 11:40:00,37.99,38.03,37.97,37.97,18900.0,31.8044,31.8379,31.7877,31.7877,18900.0
2014-04-28 11:45:00,37.97,38.0,37.96,38.0,9700.0,31.7877,31.8128,31.7793,31.8128,9700.0
2014-04-28 11:50:00,38.01,38.05,38.01,38.01,36300.0,31.8211,31.8546,31.8211,31.8211,36300.0
2014-04-28 11:55:00,38.0,38.0,37.93,37.95,19500.0,31.8128,31.8128,31.7542,31.7709,19500.0
2014-04-28 12:00:00,37.93,37.94,37.89,37.89,15300.0,31.7542,31.7625,31.7207,31.7207,15300.0
2014-04-28 12:05:00,37.9,37.92,37.89,37.9,17300.0,31.7291,31.7458,31.7207,31.7291,17300.0
2014-04-28 12:10:00,37.91,38.02,37.91,38.02,24800.0,31.7374,31.8295,31.7374,31.8295,24800.0
2014-04-28 12:15:00,38.02,38.05,38.02,38.05,15100.0,31.8295,31.8546,31.8295,31.8546,15100.0
2014-04-28 12:20:00,38.04,38.06,38.03,38.05,24400.0,31.8463,31.863,31.8379,31.8546,24400.0
2014-04-28 12:25:00,38.06,38.11,38.05,38.1,18700.0,31.863,31.9049,31.8546,31.8965,18700.0
2014-04-28 12:30:00,38.09,38.14,38.08,38.12,24300.0,31.8881,31.93,31.8797,31.9132,24300.0
2014-04-28 12:35:00,38.12,38.13,38.09,38.11,29500.0,31.9132,31.9216,31.8881,31.9049,29500.0
2014-04-28 12:40:00,38.11,38.14,38.11,38.14,15100.0,31.9049,31.93,31.9049,31.93,15100.0
2014-04-28 12:45:00,38.13,38.19,38.13,38.19,23200.0,31.9216,31.9718,31.9216,31.9718,23200.0
2014-04-28 12:50:00,38.19,38.19,38.15,38.17,15000.0,31.9718,31.9718,31.9383,31.9551,15000.0
2014-04-28 12:55:00,38.17,38.17,38.1,38.11,24700.0,31.9551,31.9551,31.8965,31.9049,24700.0
2014-04-28 13:00:00,38.11,38.11,38.01,38.02,12600.0,31.9049,31.9049,31.8211,31.8295,12600.0
2014-04-28 13:05:00,38.01,38.01,37.92,37.93,12800.0,31.8211,31.8211,31.7458,31.7542,12800.0
2014-04-28 13:10:00,37.93,38.0,37.93,37.97,49700.0,31.7542,31.8128,31.7542,31.7877,49700.0
2014-04-28 13:15:00,37.96,37.97,37.94,37.95,35300.0,31.7793,31.7877,31.7625,31.7709,35300.0
2014-04-28 13:20:00,37.95,37.97,37.92,37.96,60800.0,31.7709,31.7877,31.7458,31.7793,60800.0
2014-04-28 13:25:00,37.96,37.97,37.95,37.96,19700.0,31.7793,31.7877,31.7709,31.7793,19700.0
2014-04-28 13:30:00,37.97,37.97,37.91,37.94,79400.0,31.7877,31.7877,31.7374,31.7625,79400.0
2014-04-28 13:35:00,37.93,38.01,37.93,38.0,21900.0,31.7542,31.8211,31.7542,31.8128,21900.0
2014-04-28 13:40:00,38.0,38.01,37.95,37.95,17000.0,31.8128,31.8211,31.7709,31.7709,17000.0
2014-04-28 13:45:00,37.95,38.02,37.94,38.02,38100.0,31.7709,31.8295,31.7625,31.8295,38100.0
2014-04-28 13:50:00,38.02,38.1,38.02,38.07,65200.0,31.8295,31.8965,31.8295,31.8714,65200.0
2014-04-28 13:55:00,38.07,38.08,38.01,38.03,40000.0,31.8714,31.8797,31.8211,31.8379,40000.0
2014-04-28 14:00:00,38.03,38.05,38.0,38.02,19800.0,31.8379,31.8546,31.8128,31.8295,19800.0
2014-04-28 14:05:00,38.02,38.05,37.98,38.05,39200.0,31.8295,31.8546,31.796,31.8546,39200.0
2014-04-28 14:10:00,38.05,38.13,38.05,38.1,41400.0,31.8546,31.9216,31.8546,31.8965,41400.0
2014-04-28 14:15:00,38.11,38.13,38.08,38.13,24900.0,31.9049,31.9216,31.8797,31.9216,24900.0
2014-04-28 14:20:00,38.13,38.16,38.11,38.16,19700.0,31.9216,31.9467,31.9049,31.9467,19700.0
2014-04-28 14:25:00,38.16,38.24,38.16,38.23,56300.0,31.9467,32.0137,31.9467,32.0053,56300.0
2014-04-28 14:30:00,38.24,38.28,38.24,38.24,32000.0,32.0137,32.0472,32.0137,32.0137,32000.0
2014-04-28 14:35:00,38.25,38.28,38.25,38.27,39500.0,32.0221,32.0472,32.0221,32.0388,39500.0
2014-04-28 14:40:00,38.28,38.28,38.26,38.27,19900.0,32.0472,32.0472,32.0304,32.0388,19900.0
2014-04-28 14:45:00,38.27,38.34,38.27,38.34,28400.0,32.0388,32.0974,32.0388,32.0974,28400.0
2014-04-28 14:50:00,38.34,38.37,38.29,38.3,27600.0,32.0974,32.1225,32.0556,32.0639,27600.0
2014-04-28 14:55:00,38.3,38.31,38.28,38.28,20000.0,32.0639,32.0723,32.0472,32.0472,20000.0
2014-04-28 15:00:00,38.28,38.34,38.27,38.34,28300.0,32.0472,32.0974,32.0388,32.0974,28300.0
2014-04-28 15:05:00,38.34,38.38,38.33,38.36,38100.0,32.0974,32.1309,32.089,32.1142,38100.0
2014-04-28 15:10:00,38.36,38.45,38.36,38.45,29800.0,32.1142,32.1895,32.1142,32.1895,29800.0
2014-04-28 15:15:00,38.45,38.5,38.43,38.49,52800.0,32.1895,32.2314,32.1728,32.223,52800.0
2014-04-28 15:20:00,38.49,38.52,38.47,38.51,63900.0,32.223,32.2481,32.2062,32.2397,63900.0
2014-04-28 15:25:00,38.51,38.54,38.49,38.53,51400.0,32.2397,32.2648,32.223,32.2565,51400.0
2014-04-28 15:30:00,38.52,38.68,38.5,38.67,200300.0,32.2481,32.3821,32.2314,32.3737,200300.0
2014-04-28 15:35:00,38.67,38.67,38.61,38.65,203100.0,32.3737,32.3737,32.3234,32.3569,203100.0
2014-04-28 15:40:00,38.66,38.73,38.64,38.72,87700.0,32.3653,32.4239,32.3486,32.4155,87700.0
2014-04-28 15:45:00,38.72,38.72,38.64,38.64,157100.0,32.4155,32.4155,32.3486,32.3486,157100.0
2014-04-28 15:50:00,38.64,38.67,38.61,38.62,157000.0,32.3486,32.3737,32.3234,32.3318,157000.0
2014-04-28 15:55:00,38.62,38.65,38.62,38.63,275800.0,32.3318,32.3569,32.3318,32.3402,275800.0
2014-04-29 09:30:00,38.76,39.21,38.75,39.16,151500.0,32.449,32.8258,32.4407,32.7839,151500.0
2014-04-29 09:35:00,39.17,39.31,39.15,39.3,93900.0,32.7923,32.9095,32.7755,32.9011,93900.0
2014-04-29 09:40:00,39.3,39.51,39.3,39.42,164100.0,32.9011,33.0769,32.9011,33.0016,164100.0
2014-04-29 09:45:00,39.43,39.55,39.42,39.49,60500.0,33.0099,33.1104,33.0016,33.0602,60500.0
2014-04-29 09:50:00,39.49,39.53,39.39,39.41,65500.0,33.0602,33.0937,32.9764,32.9932,65500.0
2014-04-29 09:55:00,39.42,39.47,39.32,39.33,36700.0,33.0016,33.0434,32.9178,32.9262,36700.0
2014-04-29 10:00:00,39.33,39.35,39.24,39.25,58300.0,32.9262,32.943,32.8509,32.8592,58300.0
2014-04-29 10:05:00,39.25,39.3,39.19,39.2,100800.0,32.8592,32.9011,32.809,32.8174,100800.0
2014-04-29 10:10:00,39.21,39.22,39.09,39.1,48600.0,32.8258,32.8341,32.7253,32.7337,48600.0
2014-04-29 10:15:00,39.1,39.19,39.09,39.13,33700.0,32.7337,32.809,32.7253,32.7588,33700.0
2014-04-29 10:20:00,39.14,39.17,39.07,39.09,38100.0,32.7672,32.7923,32.7086,32.7253,38100.0
2014-04-29 10:25:00,39.09,39.09,39.02,39.05,32900.0,32.7253,32.7253,32.6667,32.6918,32900.0
2014-04-29 10:30:00,39.04,39.11,39.03,39.09,31200.0,32.6834,32.742,32.6751,32.7253,31200.0
2014-04-29 10:35:00,39.09,39.17,39.07,39.17,98800.0,32.7253,32.7923,32.7086,32.7923,98800.0
2014-04-29 10:40:00,39.17,39.18,39.15,39.16,84000.0,32.7923,32.8006,32.7755,32.7839,84000.0
2014-04-29 10:45:00,39.16,39.18,39.13,39.17,83200.0,32.7839,32.8006,32.7588,32.7923,83200.0
2014-04-29 10:50:00,39.16,39.18,39.11,39.12,59800.0,32.7839,32.8006,32.742,32.7504,59800.0
2014-04-29 10:55:00,39.12,39.21,39.1,39.16,68700.0,32.7504,32.8258,32.7337,32.7839,68700.0
2014-04-29 11:00:00,39.16,39.2,39.15,39.19,81500.0,32.7839,32.8174,32.7755,32.809,81500.0
2014-04-29 11:05:00,39.18,39.3,39.17,39.25,99200.0,32.8006,32.9011,32.7923,32.8592,99200.0
2014-04-29 11:10:00,39.25,39.32,39.22,39.22,38200.0,32.8592,32.9178,32.8341,32.8341,38200.0
2014-04-29 11:15:00,39.22,39.24,39.2,39.22,28700.0,32.8341,32.8509,32.8174,32.8341,28700.0
2014-04-29 11:20:00,39.21,39.32,39.21,39.32,32500.0,32.8258,32.9178,32.8258,32.9178,32500.0
2014-04-29 11:25:00,39.32,39.35,39.31,39.35,27500.0,32.9178,32.943,32.9095,32.943,27500.0
2014-04-29 11:30:00,39.36,39.39,39.35,39.38,45000.0,32.9513,32.9764,32.943,32.9681,45000.0
2014-04-29 11:35:00,39.38,39.44,39.38,39.41,21200.0,32.9681,33.0183,32.9681,32.9932,21200.0
2014-04-29 11:40:00,39.41,39.45,39.39,39.44,18800.0,32.9932,33.0267,32.9764,33.0183,18800.0
2014-04-29 11:45:00,39.44,39.51,39.44,39.48,67900.0,33.0183,33.0769,33.0183,33.0518,67900.0
2014-04-29 11:50:00,39.49,39.53,39.48,39.5,49100.0,33.0602,33.0937,33.0518,33.0685,49100.0
2014-04-29 11:55:00,39.51,39.56,39.5,39.55,38000.0,33.0769,33.1188,33.0685,33.1104,38000.0
2014-04-29 12:00:00,39.56,39.56,39.5,39.5,35400.0,33.1188,33.1188,33.0685,33.0685,35400.0
2014-04-29 12:05:00,39.5,39.54,39.5,39.53,19100.0,33.0685,33.102,33.0685,33.0937,19100.0
2014-04-29 12:10:00,39.53,39.59,39.52,39.58,28200.0,33.0937,33.1439,33.0853,33.1355,28200.0
2014-04-29 12:15:00,39.56,39.62,39.55,39.62,61400.0,33.1188,33.169,33.1104,33.169,61400.0
2014-04-29 12:20:00,39.61,39.64,39.59,39.59,20600.0,33.1606,33.1857,33.1439,33.1439,20600.0
2014-04-29 12:25:00,39.6,39.73,39.6,39.71,73500.0,33.1523,33.2611,33.1523,33.2443,73500.0
2014-04-29 12:30:00,39.71,39.74,39.66,39.73,30600.0,33.2443,33.2695,33.2025,33.2611,30600.0
2014-04-29 12:35:00,39.72,39.73,39.66,39.67,38700.0,33.2527,33.2611,33.2025,33.2109,38700.0
2014-04-29 12:40:00,39.67,39.69,39.65,39.67,24200.0,33.2109,33.2276,33.1941,33.2109,24200.0
2014-04-29 12:45:00,39.68,39.69,39.68,39.68,11500.0,33.2192,33.2276,33.2192,33.2192,11500.0
2014-04-29 12:50:00,39.69,39.69,39.65,39.66,25900.0,33.2276,33.2276,33.1941,33.2025,25900.0
2014-04-29 12:55:00,39.66,39.68,39.65,39.67,30100.0,33.2025,33.2192,33.1941,33.2109,30100.0
2014-04-29 13:00:00,39.68,39.68,39.64,39.65,15500.0,33.2192,33.2192,33.1857,33.1941,15500.0
2014-04-29 13:05:00,39.65,39.65,39.61,39.62,15100.0,33.1941,33.1941,33.1606,33.169,15100.0
2014-04-29 13:10:00,39.62,39.66,39.61,39.61,31200.0,33.169,33.2025,33.1606,33.1606,31200.0
2014-04-29 13:15:00,39.61,39.62,39.6,39.61,15800.0,33.1606,33.169,33.1523,33.1606,15800.0
2014-04-29 13:20:00,39.62,39.62,39.59,39.6,23400.0,33.169,33.169,33.1439,33.1523,23400.0
2014-04-29 13:25:00,39.6,39.61,39.59,39.59,10200.0,33.1523,33.1606,33.1439,33.1439,10200.0
2014-04-29 13:30:00,39.59,39.62,39.57,39.58,25800.0,33.1439,33.169,33.1271,33.1355,25800.0
2014-04-29 13:35:00,39.58,39.62,39.57,39.61,26200.0,33.1355,33.169,33.1271,33.1606,26200.0
2014-04-29 13:40:00,39.61,39.61,39.54,39.54,29500.0,33.1606,33.1606,33.102,33.102,29500.0
2014-04-29 13:45:00,39.54,39.56,39.53,39.56,67400.0,33.102,33.1188,33.0937,33.1188,67400.0
2014-04-29 13:50:00,39.56,39.58,39.52,39.52,32500.0,33.1188,33.1355,33.0853,33.0853,32500.0
2014-04-29 13:55:00,39.52,39.55,39.51,39.54,24300.0,33.0853,33.1104,33.0769,33.102,24300.0
2014-04-29 14:00:00,39.54,39.54,39.49,39.5,66800.0,33.102,33.102,33.0602,33.0685,66800.0
2014-04-29 14:05:00,39.49,39.49,39.43,39.43,28700.0,33.0602,33.0602,33.0099,33.0099,28700.0
2014-04-29 14:10:00,39.44,39.44,39.42,39.42,35400.0,33.0183,33.0183,33.0016,33.0016,35400.0
2014-04-29 14:15:00,39.42,39.43,39.39,39.42,46200.0,33.0016,33.0099,32.9764,33.0016,46200.0
2014-04-29 14:20:00,39.42,39.42,39.38,39.39,80000.0,33.0016,33.0016,32.9681,32.9764,80000.0
2014-04-29 14:25:00,39.39,39.41,39.38,39.39,34100.0,32.9764,32.9932,32.9681,32.9764,34100.0
2014-04-29 14:30:00,39.38,39.39,39.37,39.39,22700.0,32.9681,32.9764,32.9597,32.9764,22700.0
2014-04-29 14:35:00,39.39,39.41,39.38,39.41,21700.0,32.9764,32.9932,32.9681,32.9932,21700.0
2014-04-29 14:40:00,39.41,39.45,39.41,39.44,18500.0,32.9932,33.0267,32.9932,33.0183,18500.0
2014-04-29 14:45:00,39.44,39.48,39.43,39.48,23700.0,33.0183,33.0518,33.0099,33.0518,23700.0
2014-04-29 14:50:00,39.48,39.51,39.47,39.5,27800.0,33.0518,33.0769,33.0434,33.0685,27800.0
2014-04-29 14:55:00,39.5,39.5,39.44,39.44,29900.0,33.0685,33.0685,33.0183,33.0183,29900.0
2014-04-29 15:00:00,39.44,39.48,39.44,39.48,24600.0,33.0183,33.0518,33.0183,33.0518,24600.0
2014-04-29 15:05:00,39.48,39.5,39.48,39.5,19000.0,33.0518,33.0685,33.0518,33.0685,19000.0
2014-04-29 15:10:00,39.5,39.5,39.44,39.46,45900.0,33.0685,33.0685,33.0183,33.035,45900.0
2014-04-29 15:15:00,39.46,39.51,39.46,39.5,38000.0,33.035,33.0769,33.035,33.0685,38000.0
2014-04-29 15:20:00,39.5,39.51,39.49,39.5,46800.0,33.0685,33.0769,33.0602,33.0685,46800.0
2014-04-29 15:25:00,39.5,39.52,39.49,39.52,38700.0,33.0685,33.0853,33.0602,33.0853,38700.0
2014-04-29 15:30:00,39.52,39.53,39.5,39.51,64300.0,33.0853,33.0937,33.0685,33.0769,64300.0
2014-04-29 15:35:00,39.52,39.52,39.49,39.5,61400.0,33.0853,33.0853,33.0602,33.0685,61400.0
2014-04-29 15:40:00,39.51,39.51,39.49,39.49,46400.0,33.0769,33.0769,33.0602,33.0602,46400.0
2014-04-29 15:45:00,39.49,39.58,39.49,39.56,181700.0,33.0602,33.1355,33.0602,33.1188,181700.0
2014-04-29 15:50:00,39.56,39.57,39.53,39.53,140500.0,33.1188,33.1271,33.0937,33.0937,140500.0
2014-04-29 15:55:00,39.53,39.55,39.52,39.53,248900.0,33.0937,33.1104,33.0853,33.0937,248900.0
2014-04-30 09:30:00,39.55,39.55,39.46,39.54,62500.0,33.1104,33.1104,33.035,33.102,62500.0
2014-04-30 09:35:00,39.53,39.53,39.48,39.49,34000.0,33.0937,33.0937,33.0518,33.0602,34000.0
2014-04-30 09:40:00,39.5,39.5,39.43,39.45,22900.0,33.0685,33.0685,33.0099,33.0267,22900.0
2014-04-30 09:45:00,39.44,39.46,39.38,39.39,29600.0,33.0183,33.035,32.9681,32.9764,29600.0
2014-04-30 09:50:00,39.39,39.54,39.38,39.52,92000.0,32.9764,33.102,32.9681,33.0853,92000.0
2014-04-30 09:55:00,39.51,39.58,39.48,39.58,36300.0,33.0769,33.1355,33.0518,33.1355,36300.0
2014-04-30 10:00:00,39.57,39.59,39.49,39.52,48200.0,33.1271,33.1439,33.0602,33.0853,48200.0
2014-04-30 10:05:00,39.52,39.55,39.49,39.51,16300.0,33.0853,33.1104,33.0602,33.0769,16300.0
2014-04-30 10:10:00,39.52,39.53,39.48,39.5,20400.0,33.0853,33.0937,33.0518,33.0685,20400.0
2014-04-30 10:15:00,39.51,39.55,39.51,39.55,27800.0,33.0769,33.1104,33.0769,33.1104,27800.0
2014-04-30 10:20:00,39.55,39.56,39.49,39.51,33900.0,33.1104,33.1188,33.0602,33.0769,33900.0
2014-04-30 10:25:00,39.51,39.58,39.51,39.55,23300.0,33.0769,33.1355,33.0769,33.1104,23300.0
2014-04-30 10:30:00,39.56,39.57,39.49,39.49,31700.0,33.1188,33.1271,33.0602,33.0602,31700.0
2014-04-30 10:35:00,39.48,39.56,39.48,39.56,41400.0,33.0518,33.1188,33.0518,33.1188,41400.0
2014-04-30 10:40:00,39.57,39.6,39.55,39.55,35100.0,33.1271,33.1523,33.1104,33.1104,35100.0
2014-04-30 10:45:00,39.55,39.6,39.51,39.55,49000.0,33.1104,33.1523,33.0769,33.1104,49000.0
2014-04-30 10:50:00,39.55,39.58,39.54,39.56,22300.0,33.1104,33.1355,33.102,33.1188,22300.0
2014-04-30 10:55:00,39.55,39.55,39.5,39.51,13700.0,33.1104,33.1104,33.0685,33.0769,13700.0
2014-04-30 11:00:00,39.51,39.53,39.49,39.51,13700.0,33.0769,33.0937,33.0602,33.0769,13700.0
2014-04-30 11:05:00,39.51,39.52,39.45,39.45,16500.0,33.0769,33.0853,33.0267,33.0267,16500.0
2014-04-30 11:10:00,39.45,39.47,39.43,39.43,25200.0,33.0267,33.0434,33.0099,33.0099,25200.0
2014-04-30 11:15:00,39.44,39.45,39.41,39.43,13000.0,33.0183,33.0267,32.9932,33.0099,13000.0
2014-04-30 11:20:00,39.42,39.42,39.38,39.4,33000.0,33.0016,33.0016,32.9681,32.9848,33000.0
2014-04-30 11:25:00,39.39,39.41,39.38,39.4,14600.0,32.9764,32.9932,32.9681,32.9848,14600.0
2014-04-30 11:30:00,39.4,39.45,39.39,39.45,11600.0,32.9848,33.0267,32.9764,33.0267,11600.0
2014-04-30 11:35:00,39.46,39.46,39.45,39.45,7900.0,33.035,33.035,33.0267,33.0267,7900.0
2014-04-30 11:40:00,39.45,39.48,39.45,39.47,10700.0,33.0267,33.0518,33.0267,33.0434,10700.0
2014-04-30 11:45:00,39.47,39.48,39.41,39.41,13900.0,33.0434,33.0518,32.9932,32.9932,13900.0
2014-04-30 11:50:00,39.4,39.41,39.37,39.38,10100.0,32.9848,32.9932,32.9597,32.9681,10100.0
2014-04-30 11:55:00,39.38,39.38,39.33,39.34,16300.0,32.9681,32.9681,32.9262,32.9346,16300.0
2014-04-30 12:00:00,39.35,39.36,39.33,39.33,16100.0,32.943,32.9513,32.9262,32.9262,16100.0
2014-04-30 12:05:00,39.33,39.34,39.31,39.34,8600.0,32.9262,32.9346,32.9095,32.9346,8600.0
2014-04-30 12:10:00,39.34,39.37,39.34,39.36,20200.0,32.9346,32.9597,32.9346,32.9513,20200.0
2014-04-30 12:15:00,39.35,39.36,39.34,39.35,10800.0,32.943,32.9513,32.9346,32.943,10800.0
2014-04-30 12:20:00,39.35,39.38,39.34,39.37,14300.0,32.943,32.9681,32.9346,32.9597,14300.0
2014-04-30 12:25:00,39.37,39.37,39.36,39.36,2200.0,32.9597,32.9597,32.9513,32.9513,2200.0
2014-04-30 12:30:00,39.36,39.39,39.33,39.39,22200.0,32.9513,32.9764,32.9262,32.9764,22200.0
2014-04-30 12:35:00,39.38,39.39,39.36,39.37,10200.0,32.9681,32.9764,32.9513,32.9597,10200.0
2014-04-30 12:40:00,39.38,39.39,39.35,39.36,10300.0,32.9681,32.9764,32.943,32.9513,10300.0
2014-04-30 12:45:00,39.36,39.37,39.36,39.37,3800.0,32.9513,32.9597,32.9513,32.9597,3800.0
2014-04-30 12:50:00,39.37,39.37,39.36,39.36,4500.0,32.9597,32.9597,32.9513,32.9513,4500.0
2014-04-30 12:55:00,39.37,39.38,39.36,39.38,3000.0,32.9597,32.9681,32.9513,32.9681,3000.0
2014-04-30 13:00:00,39.38,39.41,39.37,39.38,16700.0,32.9681,32.9932,32.9597,32.9681,16700.0
2014-04-30 13:05:00,39.39,39.4,39.38,39.4,9100.0,32.9764,32.9848,32.9681,32.9848,9100.0
2014-04-30 13:10:00,39.4,39.42,39.38,39.41,10900.0,32.9848,33.0016,32.9681,32.9932,10900.0
2014-04-30 13:15:00,39.42,39.42,39.4,39.4,5600.0,33.0016,33.0016,32.9848,32.9848,5600.0
2014-04-30 13:20:00,39.39,39.41,39.38,39.41,7500.0,32.9764,32.9932,32.9681,32.9932,7500.0
2014-04-30 13:25:00,39.4,39.45,39.4,39.45,9100.0,32.9848,33.0267,32.9848,33.0267,9100.0
2014-04-30 13:30:00,39.45,39.46,39.44,39.46,9200.0,33.0267,33.035,33.0183,33.035,9200.0
2014-04-30 13:35:00,39.46,39.47,39.45,39.47,15400.0,33.035,33.0434,33.0267,33.0434,15400.0
2014-04-30 13:40:00,39.47,39.47,39.44,39.45,12400.0,33.0434,33.0434,33.0183,33.0267,12400.0
2014-04-30 13:45:00,39.45,39.46,39.42,39.43,10200.0,33.0267,33.035,33.0016,33.0099,10200.0
2014-04-30 13:50:00,39.43,39.44,39.42,39.43,7500.0,33.0099,33.0183,33.0016,33.0099,7500.0
2014-04-30 13:55:00,39.42,39.42,39.38,39.4,12600.0,33.0016,33.0016,32.9681,32.9848,12600.0
2014-04-30 14:00:00,39.4,39.45,39.36,39.43,29200.0,32.9848,33.0267,32.9513,33.0099,29200.0
2014-04-30 14:05:00,39.43,39.44,39.35,39.39,28200.0,33.0099,33.0183,32.943,32.9764,28200.0
2014-04-30 14:10:00,39.4,39.4,39.32,39.35,29000.0,32.9848,32.9848,32.9178,32.943,29000.0
2014-04-30 14:15:00,39.34,39.38,39.33,39.34,33200.0,32.9346,32.9681,32.9262,32.9346,33200.0
2014-04-30 14:20:00,39.34,39.35,39.3,39.33,52200.0,32.9346,32.943,32.9011,32.9262,52200.0
2014-04-30 14:25:00,39.33,39.34,39.32,39.33,30600.0,32.9262,32.9346,32.9178,32.9262,30600.0
2014-04-30 14:30:00,39.33,39.35,39.3,39.32,24200.0,32.9262,32.943,32.9011,32.9178,24200.0
2014-04-30 14:35:00,39.32,39.36,39.3,39.31,50000.0,32.9178,32.9513,32.9011,32.9095,50000.0
2014-04-30 14:40:00,39.3,39.32,39.27,39.27,36600.0,32.9011,32.9178,32.876,32.876,36600.0
2014-04-30 14:45:00,39.27,39.31,39.27,39.29,82400.0,32.876,32.9095,32.876,32.8927,82400.0
2014-04-30 14:50:00,39.28,39.34,39.28,39.32,34300.0,32.8844,32.9346,32.8844,32.9178,34300.0
2014-04-30 14:55:00,39.32,39.32,39.26,39.27,29600.0,32.9178,32.9178,32.8676,32.876,29600.0
2014-04-30 15:00:00,39.27,39.3,39.26,39.3,37600.0,32.876,32.9011,32.8676,32.9011,37600.0
2014-04-30 15:05:00,39.29,39.3,39.25,39.25,26300.0,32.8927,32.9011,32.8592,32.8592,26300.0
2014-04-30 15:10:00,39.25,39.31,39.25,39.29,34600.0,32.8592,32.9095,32.8592,32.8927,34600.0
2014-04-30 15:15:00,39.29,39.3,39.25,39.29,31200.0,32.8927,32.9011,32.8592,32.8927,31200.0
2014-04-30 15:20:00,39.3,39.3,39.26,39.26,55500.0,32.9011,32.9011,32.8676,32.8676,55500.0
2014-04-30 15:25:00,39.26,39.33,39.26,39.31,41800.0,32.8676,32.9262,32.8676,32.9095,41800.0
2014-04-30 15:30:00,39.31,39.33,39.29,39.3,84100.0,32.9095,32.9262,32.8927,32.9011,84100.0
2014-04-30 15:35:00,39.3,39.35,39.26,39.33,63500.0,32.9011,32.943,32.8676,32.9262,63500.0
2014-04-30 15:40:00,39.34,39.4,39.32,39.4,61800.0,32.9346,32.9848,32.9178,32.9848,61800.0
2014-04-30 15:45:00,39.4,39.4,39.25,39.27,123900.0,32.9848,32.9848,32.8592,32.876,123900.0
2014-04-30 15:50:00,39.27,39.3,39.26,39.26,151000.0,32.876,32.9011,32.8676,32.8676,151000.0
2014-04-30 15:55:00,39.27,39.34,39.27,39.31,201600.0,32.876,32.9346,32.876,32.9095,201600.0
2014-05-01 09:30:00,39.3,39.38,39.17,39.2,75300.0,32.9011,32.9681,32.7923,32.8174,75300.0
2014-05-01 09:35:00,39.19,39.26,39.18,39.23,33000.0,32.809,32.8676,32.8006,32.8425,33000.0
2014-05-01 09:40:00,39.23,39.24,39.19,39.23,36600.0,32.8425,32.8509,32.809,32.8425,36600.0
2014-05-01 09:45:00,39.25,39.26,39.15,39.2,22100.0,32.8592,32.8676,32.7755,32.8174,22100.0
2014-05-01 09:50:00,39.2,39.22,39.11,39.11,84200.0,32.8174,32.8341,32.742,32.742,84200.0
2014-05-01 09:55:00,39.11,39.11,38.98,38.99,53100.0,32.742,32.742,32.6332,32.6416,53100.0
2014-05-01 10:00:00,39.0,39.02,38.96,38.96,73200.0,32.6499,32.6667,32.6165,32.6165,73200.0
2014-05-01 10:05:00,38.96,39.08,38.96,39.07,59200.0,32.6165,32.7169,32.6165,32.7086,59200.0
2014-05-01 10:10:00,39.07,39.07,39.02,39.02,37900.0,32.7086,32.7086,32.6667,32.6667,37900.0
2014-05-01 10:15:00,39.02,39.03,38.97,38.98,17800.0,32.6667,32.6751,32.6248,32.6332,17800.0
2014-05-01 10:20:00,38.97,39.03,38.96,38.99,42600.0,32.6248,32.6751,32.6165,32.6416,42600.0
2014-05-01 10:25:00,39.0,39.0,38.92,38.92,82000.0,32.6499,32.6499,32.583,32.583,82000.0
2014-05-01 10:30:00,38.92,38.95,38.86,38.87,84400.0,32.583,32.6081,32.5327,32.5411,84400.0
2014-05-01 10:35:00,38.88,38.92,38.86,38.9,150600.0,32.5495,32.583,32.5327,32.5662,150600.0
2014-05-01 10:40:00,38.9,38.91,38.87,38.88,56800.0,32.5662,32.5746,32.5411,32.5495,56800.0
2014-05-01 10:45:00,38.88,38.89,38.82,38.83,46400.0,32.5495,32.5579,32.4993,32.5076,46400.0
2014-05-01 10:50:00,38.83,38.88,38.82,38.82,54300.0,32.5076,32.5495,32.4993,32.4993,54300.0
2014-05-01 10:55:00,38.83,38.87,38.78,38.82,94600.0,32.5076,32.5411,32.4658,32.4993,94600.0
2014-05-01 11:00:00,38.82,38.85,38.81,38.83,33200.0,32.4993,32.5244,32.4909,32.5076,33200.0
2014-05-01 11:05:00,38.83,38.84,38.8,38.82,18200.0,32.5076,32.516,32.4825,32.4993,18200.0
2014-05-01 11:10:00,38.83,38.85,38.75,38.75,82900.0,32.5076,32.5244,32.4407,32.4407,82900.0
2014-05-01 11:15:00,38.75,38.81,38.75,38.8,49700.0,32.4407,32.4909,32.4407,32.4825,49700.0
2014-05-01 11:20:00,38.81,38.84,38.77,38.8,51000.0,32.4909,32.516,32.4574,32.4825,51000.0
2014-05-01 11:25:00,38.8,38.82,38.77,38.82,115400.0,32.4825,32.4993,32.4574,32.4993,115400.0
2014-05-01 11:30:00,38.82,38.91,38.81,38.86,26000.0,32.4993,32.5746,32.4909,32.5327,26000.0
2014-05-01 11:35:00,38.86,38.87,38.83,38.83,12600.0,32.5327,32.5411,32.5076,32.5076,12600.0
2014-05-01 11:40:00,38.83,38.84,38.81,38.81,17300.0,32.5076,32.516,32.4909,32.4909,17300.0
2014-05-01 11:45:00,38.81,38.81,38.76,38.76,12200.0,32.4909,32.4909,32.449,32.449,12200.0
2014-05-01 11:50:00,38.75,38.78,38.74,38.78,17000.0,32.4407,32.4658,32.4323,32.4658,17000.0
2014-05-01 11:55:00,38.77,38.78,38.75,38.76,24200.0,32.4574,32.4658,32.4407,32.449,24200.0
2014-05-01 12:00:00,38.76,38.8,38.76,38.8,23500.0,32.449,32.4825,32.449,32.4825,23500.0
2014-05-01 12:05:00,38.8,38.81,38.79,38.81,5200.0,32.4825,32.4909,32.4741,32.4909,5200.0
2014-05-01 12:10:00,38.8,38.83,38.78,38.8,22600.0,32.4825,32.5076,32.4658,32.4825,22600.0
2014-05-01 12:15:00,38.79,38.8,38.77,38.77,10100.0,32.4741,32.4825,32.4574,32.4574,10100.0
2014-05-01 12:20:00,38.77,38.8,38.74,38.8,99200.0,32.4574,32.4825,32.4323,32.4825,99200.0
2014-05-01 12:25:00,38.8,38.84,38.8,38.81,15700.0,32.4825,32.516,32.4825,32.4909,15700.0
2014-05-01 12:30:00,38.81,38.82,38.79,38.82,20900.0,32.4909,32.4993,32.4741,32.4993,20900.0
2014-05-01 12:35:00,38.82,38.82,38.78,38.78,9800.0,32.4993,32.4993,32.4658,32.4658,9800.0
2014-05-01 12:40:00,38.78,38.84,38.78,38.83,14300.0,32.4658,32.516,32.4658,32.5076,14300.0
2014-05-01 12:45:00,38.82,38.83,38.79,38.83,18300.0,32.4993,32.5076,32.4741,32.5076,18300.0
2014-05-01 12:50:00,38.82,38.84,38.82,38.84,22800.0,32.4993,32.516,32.4993,32.516,22800.0
2014-05-01 12:55:00,38.83,38.84,38.81,38.82,23200.0,32.5076,32.516,32.4909,32.4993,23200.0
2014-05-01 13:00:00,38.81,38.84,38.8,38.84,43700.0,32.4909,32.516,32.4825,32.516,43700.0
2014-05-01 13:05:00,38.84,38.86,38.83,38.84,12500.0,32.516,32.5327,32.5076,32.516,12500.0
2014-05-01 13:10:00,38.85,38.86,38.82,38.86,27700.0,32.5244,32.5327,32.4993,32.5327,27700.0
2014-05-01 13:15:00,38.86,38.86,38.83,38.83,7300.0,32.5327,32.5327,32.5076,32.5076,7300.0
2014-05-01 13:20:00,38.84,38.86,38.82,38.86,23700.0,32.516,32.5327,32.4993,32.5327,23700.0
2014-05-01 13:25:00,38.86,38.88,38.85,38.86,25700.0,32.5327,32.5495,32.5244,32.5327,25700.0
2014-05-01 13:30:00,38.85,38.85,38.82,38.83,35600.0,32.5244,32.5244,32.4993,32.5076,35600.0
2014-05-01 13:35:00,38.83,38.84,38.8,38.8,18400.0,32.5076,32.516,32.4825,32.4825,18400.0
2014-05-01 13:40:00,38.81,38.82,38.75,38.77,70500.0,32.4909,32.4993,32.4407,32.4574,70500.0
2014-05-01 13:45:00,38.78,38.8,38.75,38.75,18800.0,32.4658,32.4825,32.4407,32.4407,18800.0
2014-05-01 13:50:00,38.74,38.77,38.72,38.77,19200.0,32.4323,32.4574,32.4155,32.4574,19200.0
2014-05-01 13:55:00,38.77,38.77,38.71,38.75,24100.0,32.4574,32.4574,32.4072,32.4407,24100.0
2014-05-01 14:00:00,38.75,38.76,38.71,38.73,28100.0,32.4407,32.449,32.4072,32.4239,28100.0
2014-05-01 14:05:00,38.73,38.75,38.72,38.72,14600.0,32.4239,32.4407,32.4155,32.4155,14600.0
2014-05-01 14:10:00,38.73,38.74,38.7,38.73,35100.0,32.4239,32.4323,32.3988,32.4239,35100.0
2014-05-01 14:15:00,38.74,38.74,38.68,38.69,72500.0,32.4323,32.4323,32.3821,32.3904,72500.0
2014-05-01 14:20:00,38.69,38.7,38.65,38.66,73100.0,32.3904,32.3988,32.3569,32.3653,73100.0
2014-05-01 14:25:00,38.67,38.67,38.64,38.64,17700.0,32.3737,32.3737,32.3486,32.3486,17700.0
2014-05-01 14:30:00,38.65,38.68,38.64,38.64,39400.0,32.3569,32.3821,32.3486,32.3486,39400.0
2014-05-01 14:35:00,38.64,38.65,38.62,38.64,27400.0,32.3486,32.3569,32.3318,32.3486,27400.0
2014-05-01 14:40:00,38.64,38.65,38.6,38.6,24700.0,32.3486,32.3569,32.3151,32.3151,24700.0
2014-05-01 14:45:00,38.61,38.65,38.59,38.65,50600.0,32.3234,32.3569,32.3067,32.3569,50600.0
2014-05-01 14:50:00,38.66,38.66,38.63,38.65,27000.0,32.3653,32.3653,32.3402,32.3569,27000.0
2014-05-01 14:55:00,38.64,38.67,38.64,38.67,35000.0,32.3486,32.3737,32.3486,32.3737,35000.0
2014-05-01 15:00:00,38.67,38.7,38.66,38.68,39900.0,32.3737,32.3988,32.3653,32.3821,39900.0
2014-05-01 15:05:00,38.69,38.69,38.63,38.66,48600.0,32.3904,32.3904,32.3402,32.3653,48600.0
2014-05-01 15:10:00,38.66,38.66,38.62,38.66,40800.0,32.3653,32.3653,32.3318,32.3653,40800.0
2014-05-01 15:15:00,38.67,38.71,38.64,38.68,41800.0,32.3737,32.4072,32.3486,32.3821,41800.0
2014-05-01 15:20:00,38.67,38.68,38.64,38.66,33800.0,32.3737,32.3821,32.3486,32.3653,33800.0
2014-05-01 15:25:00,38.66,38.67,38.62,38.62,52400.0,32.3653,32.3737,32.3318,32.3318,52400.0
2014-05-01 15:30:00,38.62,38.63,38.59,38.63,41100.0,32.3318,32.3402,32.3067,32.3402,41100.0
2014-05-01 15:35:00,38.63,38.65,38.61,38.63,61800.0,32.3402,32.3569,32.3234,32.3402,61800.0
2014-05-01 15:40:00,38.63,38.66,38.62,38.65,61900.0,32.3402,32.3653,32.3318,32.3569,61900.0
2014-05-01 15:45:00,38.65,38.65,38.59,38.61,89900.0,32.3569,32.3569,32.3067,32.3234,89900.0
2014-05-01 15:50:00,38.61,38.65,38.61,38.63,90800.0,32.3234,32.3569,32.3234,32.3402,90800.0
2014-05-01 15:55:00,38.63,38.66,38.61,38.65,246100.0,32.3402,32.3653,32.3234,32.3569,246100.0
2014-05-02 09:30:00,39.07,39.08,38.9,39.0,100000.0,32.7086,32.7169,32.5662,32.6499,100000.0
2014-05-02 09:35:00,38.96,39.02,38.92,38.96,42900.0,32.6165,32.6667,32.583,32.6165,42900.0
2014-05-02 09:40:00,38.96,38.99,38.92,38.93,31000.0,32.6165,32.6416,32.583,32.5913,31000.0
2014-05-02 09:45:00,38.94,39.04,38.87,38.88,41100.0,32.5997,32.6834,32.5411,32.5495,41100.0
2014-05-02 09:50:00,38.87,38.95,38.87,38.92,47700.0,32.5411,32.6081,32.5411,32.583,47700.0
2014-05-02 09:55:00,38.93,39.03,38.91,39.03,27700.0,32.5913,32.6751,32.5746,32.6751,27700.0
2014-05-02 10:00:00,39.02,39.03,38.93,38.98,75600.0,32.6667,32.6751,32.5913,32.6332,75600.0
2014-05-02 10:05:00,38.96,39.08,38.96,39.05,40800.0,32.6165,32.7169,32.6165,32.6918,40800.0
2014-05-02 10:10:00,39.05,39.09,39.03,39.05,39100.0,32.6918,32.7253,32.6751,32.6918,39100.0
2014-05-02 10:15:00,39.05,39.07,39.02,39.04,29400.0,32.6918,32.7086,32.6667,32.6834,29400.0
2014-05-02 10:20:00,39.03,39.08,39.03,39.08,18400.0,32.6751,32.7169,32.6751,32.7169,18400.0
2014-05-02 10:25:00,39.07,39.08,39.0,39.01,36900.0,32.7086,32.7169,32.6499,32.6583,36900.0
2014-05-02 10:30:00,39.01,39.02,38.98,39.02,54300.0,32.6583,32.6667,32.6332,32.6667,54300.0
2014-05-02 10:35:00,39.03,39.05,39.0,39.01,34900.0,32.6751,32.6918,32.6499,32.6583,34900.0
2014-05-02 10:40:00,39.0,39.01,38.94,38.97,92600.0,32.6499,32.6583,32.5997,32.6248,92600.0
2014-05-02 10:45:00,38.97,38.97,38.87,38.91,106800.0,32.6248,32.6248,32.5411,32.5746,106800.0
2014-05-02 10:50:00,38.91,38.94,38.88,38.93,34900.0,32.5746,32.5997,32.5495,32.5913,34900.0
2014-05-02 10:55:00,38.94,38.97,38.92,38.95,16000.0,32.5997,32.6248,32.583,32.6081,16000.0
2014-05-02 11:00:00,38.95,39.01,38.94,38.98,46100.0,32.6081,32.6583,32.5997,32.6332,46100.0
2014-05-02 11:05:00,38.99,39.01,38.98,38.98,22100.0,32.6416,32.6583,32.6332,32.6332,22100.0
2014-05-02 11:10:00,38.99,39.02,38.98,39.0,38500.0,32.6416,32.6667,32.6332,32.6499,38500.0
2014-05-02 11:15:00,39.0,39.0,38.97,39.0,16200.0,32.6499,32.6499,32.6248,32.6499,16200.0
2014-05-02 11:20:00,38.99,39.0,38.98,38.99,23200.0,32.6416,32.6499,32.6332,32.6416,23200.0
2014-05-02 11:25:00,38.98,39.0,38.96,38.97,19300.0,32.6332,32.6499,32.6165,32.6248,19300.0
2014-05-02 11:30:00,38.97,39.0,38.97,39.0,19600.0,32.6248,32.6499,32.6248,32.6499,19600.0
2014-05-02 11:35:00,39.01,39.03,39.0,39.02,69500.0,32.6583,32.6751,32.6499,32.6667,69500.0
2014-05-02 11:40:00,39.02,39.03,39.0,39.0,54100.0,32.6667,32.6751,32.6499,32.6499,54100.0
2014-05-02 11:45:00,39.0,39.03,39.0,39.02,23200.0,32.6499,32.6751,32.6499,32.6667,23200.0
2014-05-02 11:50:00,39.02,39.05,39.01,39.01,10600.0,32.6667,32.6918,32.6583,32.6583,10600.0
2014-05-02 11:55:00,39.02,39.02,38.96,38.98,74700.0,32.6667,32.6667,32.6165,32.6332,74700.0
2014-05-02 12:00:00,38.98,38.98,38.91,38.92,16300.0,32.6332,32.6332,32.5746,32.583,16300.0
2014-05-02 12:05:00,38.91,38.95,38.91,38.93,15300.0,32.5746,32.6081,32.5746,32.5913,15300.0
2014-05-02 12:10:00,38.94,38.95,38.93,38.95,14500.0,32.5997,32.6081,32.5913,32.6081,14500.0
2014-05-02 12:15:00,38.96,38.96,38.94,38.95,5500.0,32.6165,32.6165,32.5997,32.6081,5500.0
2014-05-02 12:20:00,38.96,38.97,38.93,38.93,51000.0,32.6165,32.6248,32.5913,32.5913,51000.0
2014-05-02 12:25:00,38.94,38.95,38.93,38.94,28300.0,32.5997,32.6081,32.5913,32.5997,28300.0
2014-05-02 12:30:00,38.94,38.96,38.93,38.95,24900.0,32.5997,32.6165,32.5913,32.6081,24900.0
2014-05-02 12:35:00,38.96,38.97,38.94,38.95,7900.0,32.6165,32.6248,32.5997,32.6081,7900.0
2014-05-02 12:40:00,38.95,38.97,38.94,38.95,15100.0,32.6081,32.6248,32.5997,32.6081,15100.0
2014-05-02 12:45:00,38.96,38.97,38.94,38.95,77500.0,32.6165,32.6248,32.5997,32.6081,77500.0
2014-05-02 12:50:00,38.96,38.96,38.89,38.89,13000.0,32.6165,32.6165,32.5579,32.5579,13000.0
2014-05-02 12:55:00,38.89,38.9,38.87,38.88,9000.0,32.5579,32.5662,32.5411,32.5495,9000.0
2014-05-02 13:00:00,38.88,38.89,38.86,38.87,17200.0,32.5495,32.5579,32.5327,32.5411,17200.0
2014-05-02 13:05:00,38.88,38.9,38.87,38.88,21600.0,32.5495,32.5662,32.5411,32.5495,21600.0
2014-05-02 13:10:00,38.89,38.91,38.88,38.88,13700.0,32.5579,32.5746,32.5495,32.5495,13700.0
2014-05-02 13:15:00,38.88,38.9,38.87,38.88,21300.0,32.5495,32.5662,32.5411,32.5495,21300.0
2014-05-02 13:20:00,38.88,38.9,38.88,38.9,6900.0,32.5495,32.5662,32.5495,32.5662,6900.0
2014-05-02 13:25:00,38.89,38.9,38.85,38.85,13400.0,32.5579,32.5662,32.5244,32.5244,13400.0
2014-05-02 13:30:00,38.85,38.87,38.83,38.86,12500.0,32.5244,32.5411,32.5076,32.5327,12500.0
2014-05-02 13:35:00,38.86,38.86,38.84,38.85,9100.0,32.5327,32.5327,32.516,32.5244,9100.0
2014-05-02 13:40:00,38.85,38.85,38.8,38.83,36300.0,32.5244,32.5244,32.4825,32.5076,36300.0
2014-05-02 13:45:00,38.82,38.83,38.8,38.81,8600.0,32.4993,32.5076,32.4825,32.4909,8600.0
2014-05-02 13:50:00,38.8,38.83,38.77,38.77,7300.0,32.4825,32.5076,32.4574,32.4574,7300.0
2014-05-02 13:55:00,38.77,38.78,38.72,38.72,21400.0,32.4574,32.4658,32.4155,32.4155,21400.0
2014-05-02 14:00:00,38.72,38.73,38.68,38.73,21700.0,32.4155,32.4239,32.3821,32.4239,21700.0
2014-05-02 14:05:00,38.73,38.76,38.72,38.74,22000.0,32.4239,32.449,32.4155,32.4323,22000.0
2014-05-02 14:10:00,38.73,38.75,38.72,38.72,16400.0,32.4239,32.4407,32.4155,32.4155,16400.0
2014-05-02 14:15:00,38.73,38.74,38.71,38.73,14800.0,32.4239,32.4323,32.4072,32.4239,14800.0
2014-05-02 14:20:00,38.73,38.74,38.71,38.71,13500.0,32.4239,32.4323,32.4072,32.4072,13500.0
2014-05-02 14:25:00,38.72,38.73,38.7,38.72,31900.0,32.4155,32.4239,32.3988,32.4155,31900.0
2014-05-02 14:30:00,38.71,38.75,38.71,38.75,40100.0,32.4072,32.4407,32.4072,32.4407,40100.0
2014-05-02 14:35:00,38.75,38.82,38.75,38.82,51800.0,32.4407,32.4993,32.4407,32.4993,51800.0
2014-05-02 14:40:00,38.82,38.82,38.8,38.8,7200.0,32.4993,32.4993,32.4825,32.4825,7200.0
2014-05-02 14:45:00,38.81,38.85,38.8,38.8,35400.0,32.4909,32.5244,32.4825,32.4825,35400.0
2014-05-02 14:50:00,38.8,38.83,38.8,38.83,23400.0,32.4825,32.5076,32.4825,32.5076,23400.0
2014-05-02 14:55:00,38.83,38.83,38.82,38.82,29600.0,32.5076,32.5076,32.4993,32.4993,29600.0
2014-05-02 15:00:00,38.82,38.86,38.82,38.86,19900.0,32.4993,32.5327,32.4993,32.5327,19900.0
2014-05-02 15:05:00,38.86,38.89,38.86,38.88,31000.0,32.5327,32.5579,32.5327,32.5495,31000.0
2014-05-02 15:10:00,38.88,38.91,38.88,38.9,53700.0,32.5495,32.5746,32.5495,32.5662,53700.0
2014-05-02 15:15:00,38.9,38.91,38.87,38.88,51700.0,32.5662,32.5746,32.5411,32.5495,51700.0
2014-05-02 15:20:00,38.89,38.89,38.84,38.85,19100.0,32.5579,32.5579,32.516,32.5244,19100.0
2014-05-02 15:25:00,38.84,38.84,38.81,38.82,22500.0,32.516,32.516,32.4909,32.4993,22500.0
2014-05-02 15:30:00,38.83,38.83,38.77,38.77,40700.0,32.5076,32.5076,32.4574,32.4574,40700.0
2014-05-02 15:35:00,38.78,38.79,38.73,38.73,63600.0,32.4658,32.4741,32.4239,32.4239,63600.0
2014-05-02 15:40:00,38.74,38.78,38.73,38.77,54500.0,32.4323,32.4658,32.4239,32.4574,54500.0
2014-05-02 15:45:00,38.78,38.82,38.77,38.82,104800.0,32.4658,32.4993,32.4574,32.4993,104800.0
2014-05-02 15:50:00,38.82,38.85,38.81,38.81,156400.0,32.4993,32.5244,32.4909,32.4909,156400.0
2014-05-02 15:55:00,38.81,38.85,38.78,38.8,459800.0,32.4909,32.5244,32.4658,32.4825,459800.0
2014-05-05 09:30:00,38.6,38.61,38.4,38.4,77800.0,32.3151,32.3234,32.1476,32.1476,77800.0
2014-05-05 09:35:00,38.38,38.38,38.31,38.33,44700.0,32.1309,32.1309,32.0723,32.089,44700.0
2014-05-05 09:40:00,38.32,38.32,38.23,38.23,64400.0,32.0807,32.0807,32.0053,32.0053,64400.0
2014-05-05 09:45:00,38.23,38.31,38.16,38.29,44200.0,32.0053,32.0723,31.9467,32.0556,44200.0
2014-05-05 09:50:00,38.29,38.47,38.27,38.44,34200.0,32.0556,32.2062,32.0388,32.1811,34200.0
2014-05-05 09:55:00,38.45,38.52,38.4,38.52,45700.0,32.1895,32.2481,32.1476,32.2481,45700.0
2014-05-05 10:00:00,38.52,38.55,38.41,38.44,64000.0,32.2481,32.2732,32.156,32.1811,64000.0
2014-05-05 10:05:00,38.43,38.43,38.37,38.37,22700.0,32.1728,32.1728,32.1225,32.1225,22700.0
2014-05-05 10:10:00,38.37,38.41,38.36,38.37,26500.0,32.1225,32.156,32.1142,32.1225,26500.0
2014-05-05 10:15:00,38.37,38.53,38.37,38.51,58700.0,32.1225,32.2565,32.1225,32.2397,58700.0
2014-05-05 10:20:00,38.52,38.59,38.52,38.57,27100.0,32.2481,32.3067,32.2481,32.29,27100.0
2014-05-05 10:25:00,38.57,38.58,38.46,38.46,20500.0,32.29,32.2983,32.1979,32.1979,20500.0
2014-05-05 10:30:00,38.46,38.51,38.46,38.51,20000.0,32.1979,32.2397,32.1979,32.2397,20000.0
2014-05-05 10:35:00,38.5,38.55,38.48,38.52,40900.0,32.2314,32.2732,32.2146,32.2481,40900.0
2014-05-05 10:40:00,38.54,38.6,38.53,38.6,16500.0,32.2648,32.3151,32.2565,32.3151,16500.0
2014-05-05 10:45:00,38.6,38.62,38.54,38.54,13100.0,32.3151,32.3318,32.2648,32.2648,13100.0
2014-05-05 10:50:00,38.53,38.56,38.52,38.56,11600.0,32.2565,32.2816,32.2481,32.2816,11600.0
2014-05-05 10:55:00,38.55,38.56,38.52,38.52,18900.0,32.2732,32.2816,32.2481,32.2481,18900.0
2014-05-05 11:00:00,38.53,38.55,38.51,38.53,18700.0,32.2565,32.2732,32.2397,32.2565,18700.0
2014-05-05 11:05:00,38.53,38.55,38.53,38.55,13800.0,32.2565,32.2732,32.2565,32.2732,13800.0
2014-05-05 11:10:00,38.55,38.65,38.53,38.63,18600.0,32.2732,32.3569,32.2565,32.3402,18600.0
2014-05-05 11:15:00,38.63,38.66,38.63,38.65,20300.0,32.3402,32.3653,32.3402,32.3569,20300.0
2014-05-05 11:20:00,38.66,38.71,38.66,38.7,24300.0,32.3653,32.4072,32.3653,32.3988,24300.0
2014-05-05 11:25:00,38.7,38.74,38.69,38.73,81900.0,32.3988,32.4323,32.3904,32.4239,81900.0
2014-05-05 11:30:00,38.74,38.79,38.74,38.77,17800.0,32.4323,32.4741,32.4323,32.4574,17800.0
2014-05-05 11:35:00,38.77,38.78,38.71,38.72,25200.0,32.4574,32.4658,32.4072,32.4155,25200.0
2014-05-05 11:40:00,38.72,38.77,38.72,38.74,27300.0,32.4155,32.4574,32.4155,32.4323,27300.0
2014-05-05 11:45:00,38.75,38.76,38.73,38.76,68500.0,32.4407,32.449,32.4239,32.449,68500.0
2014-05-05 11:50:00,38.76,38.79,38.76,38.79,7800.0,32.449,32.4741,32.449,32.4741,7800.0
2014-05-05 11:55:00,38.8,38.8,38.77,38.77,17500.0,32.4825,32.4825,32.4574,32.4574,17500.0
2014-05-05 12:00:00,38.76,38.76,38.73,38.75,21500.0,32.449,32.449,32.4239,32.4407,21500.0
2014-05-05 12:05:00,38.75,38.77,38.75,38.76,18000.0,32.4407,32.4574,32.4407,32.449,18000.0
2014-05-05 12:10:00,38.77,38.81,38.76,38.81,13400.0,32.4574,32.4909,32.449,32.4909,13400.0
2014-05-05 12:15:00,38.82,38.85,38.82,38.84,14900.0,32.4993,32.5244,32.4993,32.516,14900.0
2014-05-05 12:20:00,38.85,38.86,38.84,38.85,14800.0,32.5244,32.5327,32.516,32.5244,14800.0
2014-05-05 12:25:00,38.86,38.87,38.85,38.86,15300.0,32.5327,32.5411,32.5244,32.5327,15300.0
2014-05-05 12:30:00,38.86,38.89,38.84,38.88,42000.0,32.5327,32.5579,32.516,32.5495,42000.0
2014-05-05 12:35:00,38.88,38.9,38.87,38.89,10400.0,32.5495,32.5662,32.5411,32.5579,10400.0
2014-05-05 12:40:00,38.89,38.91,38.88,38.91,26700.0,32.5579,32.5746,32.5495,32.5746,26700.0
2014-05-05 12:45:00,38.9,38.91,38.81,38.83,34300.0,32.5662,32.5746,32.4909,32.5076,34300.0
2014-05-05 12:50:00,38.83,38.88,38.82,38.85,66100.0,32.5076,32.5495,32.4993,32.5244,66100.0
2014-05-05 12:55:00,38.84,38.85,38.78,38.78,9000.0,32.516,32.5244,32.4658,32.4658,9000.0
2014-05-05 13:00:00,38.78,38.83,38.78,38.83,15800.0,32.4658,32.5076,32.4658,32.5076,15800.0
2014-05-05 13:05:00,38.83,38.86,38.82,38.84,12600.0,32.5076,32.5327,32.4993,32.516,12600.0
2014-05-05 13:10:00,38.85,38.85,38.82,38.83,20600.0,32.5244,32.5244,32.4993,32.5076,20600.0
2014-05-05 13:15:00,38.83,38.83,38.78,38.79,9500.0,32.5076,32.5076,32.4658,32.4741,9500.0
2014-05-05 13:20:00,38.79,38.82,38.77,38.8,37800.0,32.4741,32.4993,32.4574,32.4825,37800.0
2014-05-05 13:25:00,38.8,38.82,38.8,38.8,12200.0,32.4825,32.4993,32.4825,32.4825,12200.0
2014-05-05 13:30:00,38.81,38.84,38.81,38.84,34700.0,32.4909,32.516,32.4909,32.516,34700.0
2014-05-05 13:35:00,38.84,38.84,38.81,38.83,19600.0,32.516,32.516,32.4909,32.5076,19600.0
2014-05-05 13:40:00,38.82,38.86,38.82,38.86,10200.0,32.4993,32.5327,32.4993,32.5327,10200.0
2014-05-05 13:45:00,38.86,38.86,38.85,38.86,6400.0,32.5327,32.5327,32.5244,32.5327,6400.0
2014-05-05 13:50:00,38.86,38.87,38.85,38.85,16400.0,32.5327,32.5411,32.5244,32.5244,16400.0
2014-05-05 13:55:00,38.86,38.86,38.83,38.84,19400.0,32.5327,32.5327,32.5076,32.516,19400.0
2014-05-05 14:00:00,38.83,38.86,38.83,38.83,22800.0,32.5076,32.5327,32.5076,32.5076,22800.0
2014-05-05 14:05:00,38.83,38.86,38.83,38.85,9100.0,32.5076,32.5327,32.5076,32.5244,9100.0
2014-05-05 14:10:00,38.85,38.87,38.83,38.85,20800.0,32.5244,32.5411,32.5076,32.5244,20800.0
2014-05-05 14:15:00,38.85,38.86,38.84,38.86,39700.0,32.5244,32.5327,32.516,32.5327,39700.0
2014-05-05 14:20:00,38.85,38.88,38.85,38.87,38300.0,32.5244,32.5495,32.5244,32.5411,38300.0
2014-05-05 14:25:00,38.87,38.88,38.85,38.85,21900.0,32.5411,32.5495,32.5244,32.5244,21900.0
2014-05-05 14:30:00,38.85,38.89,38.85,38.87,43900.0,32.5244,32.5579,32.5244,32.5411,43900.0
2014-05-05 14:35:00,38.88,38.88,38.83,38.85,62300.0,32.5495,32.5495,32.5076,32.5244,62300.0
2014-05-05 14:40:00,38.85,38.86,38.83,38.86,45500.0,32.5244,32.5327,32.5076,32.5327,45500.0
2014-05-05 14:45:00,38.86,38.91,38.85,38.9,51700.0,32.5327,32.5746,32.5244,32.5662,51700.0
2014-05-05 14:50:00,38.91,38.94,38.9,38.93,33500.0,32.5746,32.5997,32.5662,32.5913,33500.0
2014-05-05 14:55:00,38.92,38.95,38.92,38.93,31900.0,32.583,32.6081,32.583,32.5913,31900.0
2014-05-05 15:00:00,38.93,38.93,38.87,38.88,11000.0,32.5913,32.5913,32.5411,32.5495,11000.0
2014-05-05 15:05:00,38.89,38.89,38.87,38.87,14300.0,32.5579,32.5579,32.5411,32.5411,14300.0
2014-05-05 15:10:00,38.87,38.91,38.87,38.88,50700.0,32.5411,32.5746,32.5411,32.5495,50700.0
2014-05-05 15:15:00,38.89,38.89,38.85,38.86,21400.0,32.5579,32.5579,32.5244,32.5327,21400.0
2014-05-05 15:20:00,38.85,38.88,38.85,38.88,18100.0,32.5244,32.5495,32.5244,32.5495,18100.0
2014-05-05 15:25:00,38.87,38.89,38.86,38.87,35900.0,32.5411,32.5579,32.5327,32.5411,35900.0
2014-05-05 15:30:00,38.87,38.9,38.87,38.9,154100.0,32.5411,32.5662,32.5411,32.5662,154100.0
2014-05-05 15:35:00,38.9,38.91,38.89,38.9,26200.0,32.5662,32.5746,32.5579,32.5662,26200.0
2014-05-05 15:40:00,38.91,38.91,38.86,38.88,53500.0,32.5746,32.5746,32.5327,32.5495,53500.0
2014-05-05 15:45:00,38.88,38.9,38.86,38.87,51100.0,32.5495,32.5662,32.5327,32.5411,51100.0
2014-05-05 15:50:00,38.86,38.9,38.86,38.89,49200.0,32.5327,32.5662,32.5327,32.5579,49200.0
2014-05-05 15:55:00,38.9,38.92,38.88,38.91,153100.0,32.5662,32.583,32.5495,32.5746,153100.0
2014-05-06 09:30:00,39.66,39.67,39.44,39.45,246400.0,33.2025,33.2109,33.0183,33.0267,246400.0
2014-05-06 09:35:00,39.47,39.47,39.3,39.3,182600.0,33.0434,33.0434,32.9011,32.9011,182600.0
2014-05-06 09:40:00,39.3,39.41,39.3,39.41,69100.0,32.9011,32.9932,32.9011,32.9932,69100.0
2014-05-06 09:45:00,39.39,39.41,39.34,39.34,64200.0,32.9764,32.9932,32.9346,32.9346,64200.0
2014-05-06 09:50:00,39.34,39.4,39.3,39.39,110500.0,32.9346,32.9848,32.9011,32.9764,110500.0
2014-05-06 09:55:00,39.38,39.41,39.36,39.4,34200.0,32.9681,32.9932,32.9513,32.9848,34200.0
2014-05-06 10:00:00,39.4,39.46,39.36,39.42,103500.0,32.9848,33.035,32.9513,33.0016,103500.0
2014-05-06 10:05:00,39.42,39.45,39.39,39.41,53700.0,33.0016,33.0267,32.9764,32.9932,53700.0
2014-05-06 10:10:00,39.41,39.51,39.4,39.5,34400.0,32.9932,33.0769,32.9848,33.0685,34400.0
2014-05-06 10:15:00,39.5,39.52,39.45,39.46,64900.0,33.0685,33.0853,33.0267,33.035,64900.0
2014-05-06 10:20:00,39.46,39.46,39.4,39.41,48800.0,33.035,33.035,32.9848,32.9932,48800.0
2014-05-06 10:25:00,39.42,39.43,39.32,39.41,66000.0,33.0016,33.0099,32.9178,32.9932,66000.0
2014-05-06 10:30:00,39.41,39.46,39.41,39.44,21200.0,32.9932,33.035,32.9932,33.0183,21200.0
2014-05-06 10:35:00,39.44,39.44,39.38,39.39,18700.0,33.0183,33.0183,32.9681,32.9764,18700.0
2014-05-06 10:40:00,39.38,39.43,39.37,39.41,21900.0,32.9681,33.0099,32.9597,32.9932,21900.0
2014-05-06 10:45:00,39.41,39.41,39.32,39.36,15800.0,32.9932,32.9932,32.9178,32.9513,15800.0
2014-05-06 10:50:00,39.35,39.35,39.27,39.28,23800.0,32.943,32.943,32.876,32.8844,23800.0
2014-05-06 10:55:00,39.27,39.3,39.22,39.23,32900.0,32.876,32.9011,32.8341,32.8425,32900.0
2014-05-06 11:00:00,39.23,39.27,39.16,39.27,47600.0,32.8425,32.876,32.7839,32.876,47600.0
2014-05-06 11:05:00,39.27,39.28,39.26,39.28,11500.0,32.876,32.8844,32.8676,32.8844,11500.0
2014-05-06 11:10:00,39.28,39.33,39.28,39.32,26400.0,32.8844,32.9262,32.8844,32.9178,26400.0
2014-05-06 11:15:00,39.32,39.32,39.27,39.28,11500.0,32.9178,32.9178,32.876,32.8844,11500.0
2014-05-06 11:20:00,39.27,39.29,39.25,39.29,30100.0,32.876,32.8927,32.8592,32.8927,30100.0
2014-05-06 11:25:00,39.29,39.32,39.23,39.31,25200.0,32.8927,32.9178,32.8425,32.9095,25200.0
2014-05-06 11:30:00,39.3,39.3,39.25,39.3,23100.0,32.9011,32.9011,32.8592,32.9011,23100.0
2014-05-06 11:35:00,39.3,39.3,39.28,39.29,11100.0,32.9011,32.9011,32.8844,32.8927,11100.0
2014-05-06 11:40:00,39.28,39.29,39.26,39.26,5800.0,32.8844,32.8927,32.8676,32.8676,5800.0
2014-05-06 11:45:00,39.25,39.26,39.23,39.25,7600.0,32.8592,32.8676,32.8425,32.8592,7600.0
2014-05-06 11:50:00,39.25,39.25,39.21,39.22,6300.0,32.8592,32.8592,32.8258,32.8341,6300.0
2014-05-06 11:55:00,39.22,39.24,39.21,39.22,14800.0,32.8341,32.8509,32.8258,32.8341,14800.0
2014-05-06 12:00:00,39.22,39.24,39.21,39.24,18600.0,32.8341,32.8509,32.8258,32.8509,18600.0
2014-05-06 12:05:00,39.23,39.23,39.2,39.21,4300.0,32.8425,32.8425,32.8174,32.8258,4300.0
2014-05-06 12:10:00,39.21,39.21,39.17,39.18,13200.0,32.8258,32.8258,32.7923,32.8006,13200.0
2014-05-06 12:15:00,39.17,39.2,39.17,39.2,8700.0,32.7923,32.8174,32.7923,32.8174,8700.0
2014-05-06 12:20:00,39.2,39.21,39.17,39.18,8000.0,32.8174,32.8258,32.7923,32.8006,8000.0
2014-05-06 12:25:00,39.18,39.21,39.16,39.2,19200.0,32.8006,32.8258,32.7839,32.8174,19200.0
2014-05-06 12:30:00,39.2,39.2,39.19,39.2,2600.0,32.8174,32.8174,32.809,32.8174,2600.0
2014-05-06 12:35:00,39.19,39.22,39.18,39.19,15200.0,32.809,32.8341,32.8006,32.809,15200.0
2014-05-06 12:40:00,39.19,39.21,39.19,39.21,7500.0,32.809,32.8258,32.809,32.8258,7500.0
2014-05-06 12:45:00,39.2,39.23,39.2,39.23,11400.0,32.8174,32.8425,32.8174,32.8425,11400.0
2014-05-06 12:50:00,39.22,39.23,39.2,39.2,11000.0,32.8341,32.8425,32.8174,32.8174,11000.0
2014-05-06 12:55:00,39.2,39.21,39.19,39.2,9500.0,32.8174,32.8258,32.809,32.8174,9500.0
2014-05-06 13:00:00,39.19,39.2,39.17,39.17,7500.0,32.809,32.8174,32.7923,32.7923,7500.0
2014-05-06 13:05:00,39.17,39.18,39.16,39.16,15300.0,32.7923,32.8006,32.7839,32.7839,15300.0
2014-05-06 13:10:00,39.16,39.16,39.14,39.15,9600.0,32.7839,32.7839,32.7672,32.7755,9600.0
2014-05-06 13:15:00,39.14,39.2,39.14,39.18,9600.0,32.7672,32.8174,32.7672,32.8006,9600.0
2014-05-06 13:20:00,39.17,39.17,39.14,39.15,9700.0,32.7923,32.7923,32.7672,32.7755,9700.0
2014-05-06 13:25:00,39.15,39.16,39.13,39.14,24100.0,32.7755,32.7839,32.7588,32.7672,24100.0
2014-05-06 13:30:00,39.15,39.18,39.12,39.13,14900.0,32.7755,32.8006,32.7504,32.7588,14900.0
2014-05-06 13:35:00,39.13,39.14,39.09,39.1,12500.0,32.7588,32.7672,32.7253,32.7337,12500.0
2014-05-06 13:40:00,39.1,39.12,39.07,39.08,11700.0,32.7337,32.7504,32.7086,32.7169,11700.0
2014-05-06 13:45:00,39.07,39.09,39.07,39.08,11500.0,32.7086,32.7253,32.7086,32.7169,11500.0
2014-05-06 13:50:00,39.08,39.17,39.08,39.16,31600.0,32.7169,32.7923,32.7169,32.7839,31600.0
2014-05-06 13:55:00,39.16,39.16,39.12,39.13,24900.0,32.7839,32.7839,32.7504,32.7588,24900.0
2014-05-06 14:00:00,39.14,39.15,39.05,39.06,29900.0,32.7672,32.7755,32.6918,32.7002,29900.0
2014-05-06 14:05:00,39.05,39.06,39.02,39.05,13400.0,32.6918,32.7002,32.6667,32.6918,13400.0
2014-05-06 14:10:00,39.06,39.12,39.05,39.12,42700.0,32.7002,32.7504,32.6918,32.7504,42700.0
2014-05-06 14:15:00,39.13,39.17,39.13,39.15,21500.0,32.7588,32.7923,32.7588,32.7755,21500.0
2014-05-06 14:20:00,39.14,39.15,39.06,39.07,23300.0,32.7672,32.7755,32.7002,32.7086,23300.0
2014-05-06 14:25:00,39.07,39.12,39.07,39.1,14400.0,32.7086,32.7504,32.7086,32.7337,14400.0
2014-05-06 14:30:00,39.09,39.09,39.05,39.07,14700.0,32.7253,32.7253,32.6918,32.7086,14700.0
2014-05-06 14:35:00,39.06,39.09,39.05,39.08,19700.0,32.7002,32.7253,32.6918,32.7169,19700.0
2014-05-06 14:40:00,39.07,39.11,39.07,39.1,13500.0,32.7086,32.742,32.7086,32.7337,13500.0
2014-05-06 14:45:00,39.1,39.11,39.07,39.08,11900.0,32.7337,32.742,32.7086,32.7169,11900.0
2014-05-06 14:50:00,39.08,39.09,39.05,39.08,27000.0,32.7169,32.7253,32.6918,32.7169,27000.0
2014-05-06 14:55:00,39.09,39.09,39.04,39.06,10900.0,32.7253,32.7253,32.6834,32.7002,10900.0
2014-05-06 15:00:00,39.06,39.06,39.0,39.04,29800.0,32.7002,32.7002,32.6499,32.6834,29800.0
2014-05-06 15:05:00,39.04,39.07,39.03,39.07,19000.0,32.6834,32.7086,32.6751,32.7086,19000.0
2014-05-06 15:10:00,39.06,39.11,39.05,39.09,31200.0,32.7002,32.742,32.6918,32.7253,31200.0
2014-05-06 15:15:00,39.08,39.11,39.08,39.09,21000.0,32.7169,32.742,32.7169,32.7253,21000.0
2014-05-06 15:20:00,39.09,39.11,39.05,39.06,27300.0,32.7253,32.742,32.6918,32.7002,27300.0
2014-05-06 15:25:00,39.06,39.06,39.03,39.04,30400.0,32.7002,32.7002,32.6751,32.6834,30400.0
2014-05-06 15:30:00,39.04,39.05,39.01,39.04,48600.0,32.6834,32.6918,32.6583,32.6834,48600.0
2014-05-06 15:35:00,39.04,39.08,39.03,39.07,34100.0,32.6834,32.7169,32.6751,32.7086,34100.0
2014-05-06 15:40:00,39.07,39.07,39.02,39.06,60400.0,32.7086,32.7086,32.6667,32.7002,60400.0
2014-05-06 15:45:00,39.06,39.08,39.03,39.08,66400.0,32.7002,32.7169,32.6751,32.7169,66400.0
2014-05-06 15:50:00,39.07,39.07,39.04,39.06,102800.0,32.7086,32.7086,32.6834,32.7002,102800.0
2014-05-06 15:55:00,39.06,39.09,39.05,39.06,139200.0,32.7002,32.7253,32.6918,32.7002,139200.0
2014-05-07 09:30:00,39.18,39.32,39.13,39.3,41600.0,32.8006,32.9178,32.7588,32.9011,41600.0
2014-05-07 09:35:00,39.3,39.3,39.23,39.25,13000.0,32.9011,32.9011,32.8425,32.8592,13000.0
2014-05-07 09:40:00,39.25,39.38,39.22,39.37,31800.0,32.8592,32.9681,32.8341,32.9597,31800.0
2014-05-07 09:45:00,39.37,39.49,39.31,39.48,62900.0,32.9597,33.0602,32.9095,33.0518,62900.0
2014-05-07 09:50:00,39.48,39.49,39.31,39.37,37700.0,33.0518,33.0602,32.9095,32.9597,37700.0
2014-05-07 09:55:00,39.37,39.4,39.31,39.33,44500.0,32.9597,32.9848,32.9095,32.9262,44500.0
2014-05-07 10:00:00,39.33,39.46,39.33,39.46,100500.0,32.9262,33.035,32.9262,33.035,100500.0
2014-05-07 10:05:00,39.45,39.48,39.39,39.4,180900.0,33.0267,33.0518,32.9764,32.9848,180900.0
2014-05-07 10:10:00,39.4,39.41,39.34,39.37,244000.0,32.9848,32.9932,32.9346,32.9597,244000.0
2014-05-07 10:15:00,39.36,39.39,39.32,39.38,24400.0,32.9513,32.9764,32.9178,32.9681,24400.0
2014-05-07 10:20:00,39.38,39.43,39.37,39.39,30000.0,32.9681,33.0099,32.9597,32.9764,30000.0
2014-05-07 10:25:00,39.39,39.49,39.35,39.49,192100.0,32.9764,33.0602,32.943,33.0602,192100.0
2014-05-07 10:30:00,39.49,39.51,39.44,39.47,40800.0,33.0602,33.0769,33.0183,33.0434,40800.0
2014-05-07 10:35:00,39.47,39.54,39.45,39.51,28000.0,33.0434,33.102,33.0267,33.0769,28000.0
2014-05-07 10:40:00,39.51,39.51,39.48,39.49,19600.0,33.0769,33.0769,33.0518,33.0602,19600.0
2014-05-07 10:45:00,39.49,39.55,39.48,39.5,29800.0,33.0602,33.1104,33.0518,33.0685,29800.0
2014-05-07 10:50:00,39.49,39.53,39.44,39.45,65300.0,33.0602,33.0937,33.0183,33.0267,65300.0
2014-05-07 10:55:00,39.44,39.44,39.4,39.4,18800.0,33.0183,33.0183,32.9848,32.9848,18800.0
2014-05-07 11:00:00,39.4,39.41,39.35,39.36,23400.0,32.9848,32.9932,32.943,32.9513,23400.0
2014-05-07 11:05:00,39.35,39.38,39.34,39.38,77500.0,32.943,32.9681,32.9346,32.9681,77500.0
2014-05-07 11:10:00,39.38,39.38,39.33,39.35,15900.0,32.9681,32.9681,32.9262,32.943,15900.0
2014-05-07 11:15:00,39.35,39.35,39.3,39.3,31700.0,32.943,32.943,32.9011,32.9011,31700.0
2014-05-07 11:20:00,39.3,39.33,39.29,39.32,28600.0,32.9011,32.9262,32.8927,32.9178,28600.0
2014-05-07 11:25:00,39.32,39.34,39.29,39.3,13000.0,32.9178,32.9346,32.8927,32.9011,13000.0
2014-05-07 11:30:00,39.3,39.36,39.29,39.36,27200.0,32.9011,32.9513,32.8927,32.9513,27200.0
2014-05-07 11:35:00,39.35,39.38,39.34,39.37,23600.0,32.943,32.9681,32.9346,32.9597,23600.0
2014-05-07 11:40:00,39.36,39.41,39.35,39.4,14900.0,32.9513,32.9932,32.943,32.9848,14900.0
2014-05-07 11:45:00,39.41,39.43,39.4,39.41,8300.0,32.9932,33.0099,32.9848,32.9932,8300.0
2014-05-07 11:50:00,39.41,39.42,39.39,39.42,10000.0,32.9932,33.0016,32.9764,33.0016,10000.0
2014-05-07 11:55:00,39.43,39.44,39.39,39.39,4500.0,33.0099,33.0183,32.9764,32.9764,4500.0
2014-05-07 12:00:00,39.39,39.4,39.36,39.36,7400.0,32.9764,32.9848,32.9513,32.9513,7400.0
2014-05-07 12:05:00,39.36,39.39,39.36,39.37,4800.0,32.9513,32.9764,32.9513,32.9597,4800.0
2014-05-07 12:10:00,39.38,39.39,39.36,39.36,13000.0,32.9681,32.9764,32.9513,32.9513,13000.0
2014-05-07 12:15:00,39.37,39.42,39.37,39.42,4900.0,32.9597,33.0016,32.9597,33.0016,4900.0
2014-05-07 12:20:00,39.43,39.43,39.41,39.41,2800.0,33.0099,33.0099,32.9932,32.9932,2800.0
2014-05-07 12:25:00,39.42,39.42,39.4,39.4,7200.0,33.0016,33.0016,32.9848,32.9848,7200.0
2014-05-07 12:30:00,39.4,39.42,39.38,39.38,17400.0,32.9848,33.0016,32.9681,32.9681,17400.0
2014-05-07 12:35:00,39.38,39.38,39.33,39.33,6600.0,32.9681,32.9681,32.9262,32.9262,6600.0
2014-05-07 12:40:00,39.33,39.35,39.31,39.31,6000.0,32.9262,32.943,32.9095,32.9095,6000.0
2014-05-07 12:45:00,39.31,39.32,39.3,39.32,7900.0,32.9095,32.9178,32.9011,32.9178,7900.0
2014-05-07 12:50:00,39.32,39.32,39.3,39.31,4000.0,32.9178,32.9178,32.9011,32.9095,4000.0
2014-05-07 12:55:00,39.32,39.32,39.25,39.26,32800.0,32.9178,32.9178,32.8592,32.8676,32800.0
2014-05-07 13:00:00,39.26,39.28,39.24,39.28,9000.0,32.8676,32.8844,32.8509,32.8844,9000.0
2014-05-07 13:05:00,39.28,39.29,39.26,39.28,26800.0,32.8844,32.8927,32.8676,32.8844,26800.0
2014-05-07 13:10:00,39.27,39.32,39.27,39.3,22300.0,32.876,32.9178,32.876,32.9011,22300.0
2014-05-07 13:15:00,39.32,39.35,39.3,39.34,16400.0,32.9178,32.943,32.9011,32.9346,16400.0
2014-05-07 13:20:00,39.34,39.34,39.32,39.33,11000.0,32.9346,32.9346,32.9178,32.9262,11000.0
2014-05-07 13:25:00,39.33,39.34,39.33,39.33,24200.0,32.9262,32.9346,32.9262,32.9262,24200.0
2014-05-07 13:30:00,39.32,39.35,39.32,39.35,12300.0,32.9178,32.943,32.9178,32.943,12300.0
2014-05-07 13:35:00,39.35,39.41,39.35,39.36,22000.0,32.943,32.9932,32.943,32.9513,22000.0
2014-05-07 13:40:00,39.35,39.35,39.31,39.31,7600.0,32.943,32.943,32.9095,32.9095,7600.0
2014-05-07 13:45:00,39.3,39.3,39.27,39.28,8200.0,32.9011,32.9011,32.876,32.8844,8200.0
2014-05-07 13:50:00,39.28,39.29,39.23,39.23,2800.0,32.8844,32.8927,32.8425,32.8425,2800.0
2014-05-07 13:55:00,39.23,39.23,39.17,39.17,10100.0,32.8425,32.8425,32.7923,32.7923,10100.0
2014-05-07 14:00:00,39.17,39.21,39.15,39.19,6900.0,32.7923,32.8258,32.7755,32.809,6900.0
2014-05-07 14:05:00,39.19,39.23,39.19,39.23,23700.0,32.809,32.8425,32.809,32.8425,23700.0
2014-05-07 14:10:00,39.22,39.23,39.19,39.21,8000.0,32.8341,32.8425,32.809,32.8258,8000.0
2014-05-07 14:15:00,39.21,39.23,39.2,39.23,17600.0,32.8258,32.8425,32.8174,32.8425,17600.0
2014-05-07 14:20:00,39.22,39.23,39.2,39.2,8300.0,32.8341,32.8425,32.8174,32.8174,8300.0
2014-05-07 14:25:00,39.2,39.21,39.19,39.21,7800.0,32.8174,32.8258,32.809,32.8258,7800.0
2014-05-07 14:30:00,39.21,39.26,39.2,39.24,15100.0,32.8258,32.8676,32.8174,32.8509,15100.0
2014-05-07 14:35:00,39.25,39.25,39.2,39.2,8600.0,32.8592,32.8592,32.8174,32.8174,8600.0
2014-05-07 14:40:00,39.21,39.26,39.21,39.25,7100.0,32.8258,32.8676,32.8258,32.8592,7100.0
2014-05-07 14:45:00,39.25,39.27,39.24,39.27,22000.0,32.8592,32.876,32.8509,32.876,22000.0
2014-05-07 14:50:00,39.27,39.27,39.24,39.25,30100.0,32.876,32.876,32.8509,32.8592,30100.0
2014-05-07 14:55:00,39.25,39.28,39.24,39.26,9500.0,32.8592,32.8844,32.8509,32.8676,9500.0
2014-05-07 15:00:00,39.26,39.26,39.18,39.18,8900.0,32.8676,32.8676,32.8006,32.8006,8900.0
2014-05-07 15:05:00,39.18,39.2,39.17,39.2,12900.0,32.8006,32.8174,32.7923,32.8174,12900.0
2014-05-07 15:10:00,39.19,39.2,39.16,39.16,13000.0,32.809,32.8174,32.7839,32.7839,13000.0
2014-05-07 15:15:00,39.16,39.2,39.16,39.18,17700.0,32.7839,32.8174,32.7839,32.8006,17700.0
2014-05-07 15:20:00,39.18,39.18,39.13,39.15,14900.0,32.8006,32.8006,32.7588,32.7755,14900.0
2014-05-07 15:25:00,39.15,39.16,39.14,39.16,8300.0,32.7755,32.7839,32.7672,32.7839,8300.0
2014-05-07 15:30:00,39.15,39.18,39.14,39.17,13800.0,32.7755,32.8006,32.7672,32.7923,13800.0
2014-05-07 15:35:00,39.17,39.18,39.16,39.18,29500.0,32.7923,32.8006,32.7839,32.8006,29500.0
2014-05-07 15:40:00,39.19,39.25,39.18,39.23,33200.0,32.809,32.8592,32.8006,32.8425,33200.0
2014-05-07 15:45:00,39.24,39.25,39.19,39.24,74900.0,32.8509,32.8592,32.809,32.8509,74900.0
2014-05-07 15:50:00,39.24,39.27,39.22,39.23,39400.0,32.8509,32.876,32.8341,32.8425,39400.0
2014-05-07 15:55:00,39.23,39.27,39.23,39.26,84100.0,32.8425,32.876,32.8425,32.8676,84100.0
2014-05-08 09:30:00,39.29,39.37,39.22,39.28,46200.0,32.8927,32.9597,32.8341,32.8844,46200.0
2014-05-08 09:35:00,39.26,39.3,39.24,39.29,14700.0,32.8676,32.9011,32.8509,32.8927,14700.0
2014-05-08 09:40:00,39.28,39.39,39.28,39.38,14700.0,32.8844,32.9764,32.8844,32.9681,14700.0
2014-05-08 09:45:00,39.39,39.42,39.34,39.38,9500.0,32.9764,33.0016,32.9346,32.9681,9500.0
2014-05-08 09:50:00,39.37,39.43,39.37,39.38,9200.0,32.9597,33.0099,32.9597,32.9681,9200.0
2014-05-08 09:55:00,39.38,39.42,39.37,39.42,8100.0,32.9681,33.0016,32.9597,33.0016,8100.0
2014-05-08 10:00:00,39.41,39.45,39.39,39.44,9700.0,32.9932,33.0267,32.9764,33.0183,9700.0
2014-05-08 10:05:00,39.45,39.46,39.43,39.43,13700.0,33.0267,33.035,33.0099,33.0099,13700.0
2014-05-08 10:10:00,39.43,39.5,39.43,39.49,16000.0,33.0099,33.0685,33.0099,33.0602,16000.0
2014-05-08 10:15:00,39.49,39.5,39.46,39.47,11900.0,33.0602,33.0685,33.035,33.0434,11900.0
2014-05-08 10:20:00,39.47,39.49,39.46,39.48,16600.0,33.0434,33.0602,33.035,33.0518,16600.0
2014-05-08 10:25:00,39.47,39.48,39.43,39.45,6100.0,33.0434,33.0518,33.0099,33.0267,6100.0
2014-05-08 10:30:00,39.45,39.46,39.42,39.42,14500.0,33.0267,33.035,33.0016,33.0016,14500.0
2014-05-08 10:35:00,39.41,39.43,39.36,39.36,49700.0,32.9932,33.0099,32.9513,32.9513,49700.0
2014-05-08 10:40:00,39.36,39.4,39.36,39.37,9400.0,32.9513,32.9848,32.9513,32.9597,9400.0
2014-05-08 10:45:00,39.37,39.37,39.34,39.35,12300.0,32.9597,32.9597,32.9346,32.943,12300.0
2014-05-08 10:50:00,39.36,39.41,39.35,39.41,11700.0,32.9513,32.9932,32.943,32.9932,11700.0
2014-05-08 10:55:00,39.41,39.41,39.37,39.37,12500.0,32.9932,32.9932,32.9597,32.9597,12500.0
2014-05-08 11:00:00,39.37,39.42,39.37,39.41,5100.0,32.9597,33.0016,32.9597,32.9932,5100.0
2014-05-08 11:05:00,39.41,39.47,39.41,39.45,31500.0,32.9932,33.0434,32.9932,33.0267,31500.0
2014-05-08 11:10:00,39.46,39.47,39.41,39.41,13000.0,33.035,33.0434,32.9932,32.9932,13000.0
2014-05-08 11:15:00,39.42,39.45,39.41,39.44,24900.0,33.0016,33.0267,32.9932,33.0183,24900.0
2014-05-08 11:20:00,39.44,39.46,39.41,39.43,10300.0,33.0183,33.035,32.9932,33.0099,10300.0
2014-05-08 11:25:00,39.42,39.44,39.41,39.41,13300.0,33.0016,33.0183,32.9932,32.9932,13300.0
2014-05-08 11:30:00,39.41,39.47,39.41,39.44,18200.0,32.9932,33.0434,32.9932,33.0183,18200.0
2014-05-08 11:35:00,39.46,39.57,39.46,39.56,76200.0,33.035,33.1271,33.035,33.1188,76200.0
2014-05-08 11:40:00,39.56,39.59,39.56,39.58,6300.0,33.1188,33.1439,33.1188,33.1355,6300.0
2014-05-08 11:45:00,39.56,39.6,39.55,39.6,9400.0,33.1188,33.1523,33.1104,33.1523,9400.0
2014-05-08 11:50:00,39.6,39.63,39.6,39.61,13500.0,33.1523,33.1774,33.1523,33.1606,13500.0
2014-05-08 11:55:00,39.63,39.64,39.61,39.61,10500.0,33.1774,33.1857,33.1606,33.1606,10500.0
2014-05-08 12:00:00,39.61,39.62,39.61,39.62,4900.0,33.1606,33.169,33.1606,33.169,4900.0
2014-05-08 12:05:00,39.62,39.62,39.57,39.61,7400.0,33.169,33.169,33.1271,33.1606,7400.0
2014-05-08 12:10:00,39.61,39.61,39.58,39.58,4900.0,33.1606,33.1606,33.1355,33.1355,4900.0
2014-05-08 12:15:00,39.58,39.6,39.56,39.56,10500.0,33.1355,33.1523,33.1188,33.1188,10500.0
2014-05-08 12:20:00,39.56,39.58,39.56,39.57,3000.0,33.1188,33.1355,33.1188,33.1271,3000.0
2014-05-08 12:25:00,39.56,39.58,39.55,39.55,9100.0,33.1188,33.1355,33.1104,33.1104,9100.0
2014-05-08 12:30:00,39.55,39.56,39.55,39.55,16200.0,33.1104,33.1188,33.1104,33.1104,16200.0
2014-05-08 12:35:00,39.55,39.57,39.55,39.57,4600.0,33.1104,33.1271,33.1104,33.1271,4600.0
2014-05-08 12:40:00,39.57,39.57,39.54,39.55,17100.0,33.1271,33.1271,33.102,33.1104,17100.0
2014-05-08 12:45:00,39.55,39.55,39.54,39.55,6600.0,33.1104,33.1104,33.102,33.1104,6600.0
2014-05-08 12:50:00,39.55,39.55,39.49,39.5,12700.0,33.1104,33.1104,33.0602,33.0685,12700.0
2014-05-08 12:55:00,39.49,39.5,39.48,39.49,6500.0,33.0602,33.0685,33.0518,33.0602,6500.0
2014-05-08 13:00:00,39.49,39.5,39.48,39.5,3800.0,33.0602,33.0685,33.0518,33.0685,3800.0
2014-05-08 13:05:00,39.51,39.54,39.51,39.52,29300.0,33.0769,33.102,33.0769,33.0853,29300.0
2014-05-08 13:10:00,39.51,39.51,39.45,39.45,8600.0,33.0769,33.0769,33.0267,33.0267,8600.0
2014-05-08 13:15:00,39.44,39.45,39.39,39.39,7000.0,33.0183,33.0267,32.9764,32.9764,7000.0
2014-05-08 13:20:00,39.4,39.41,39.33,39.38,11100.0,32.9848,32.9932,32.9262,32.9681,11100.0
2014-05-08 13:25:00,39.38,39.39,39.38,39.38,8300.0,32.9681,32.9764,32.9681,32.9681,8300.0
2014-05-08 13:30:00,39.37,39.39,39.36,39.37,9200.0,32.9597,32.9764,32.9513,32.9597,9200.0
2014-05-08 13:35:00,39.38,39.41,39.38,39.39,12600.0,32.9681,32.9932,32.9681,32.9764,12600.0
2014-05-08 13:40:00,39.39,39.42,39.39,39.42,8200.0,32.9764,33.0016,32.9764,33.0016,8200.0
2014-05-08 13:45:00,39.43,39.43,39.4,39.4,10700.0,33.0099,33.0099,32.9848,32.9848,10700.0
2014-05-08 13:50:00,39.4,39.41,39.37,39.4,15700.0,32.9848,32.9932,32.9597,32.9848,15700.0
2014-05-08 13:55:00,39.4,39.4,39.37,39.4,16800.0,32.9848,32.9848,32.9597,32.9848,16800.0
2014-05-08 14:00:00,39.38,39.38,39.3,39.3,42700.0,32.9681,32.9681,32.9011,32.9011,42700.0
2014-05-08 14:05:00,39.3,39.32,39.29,39.29,14600.0,32.9011,32.9178,32.8927,32.8927,14600.0
2014-05-08 14:10:00,39.28,39.28,39.21,39.21,30500.0,32.8844,32.8844,32.8258,32.8258,30500.0
2014-05-08 14:15:00,39.21,39.21,39.18,39.2,20900.0,32.8258,32.8258,32.8006,32.8174,20900.0
2014-05-08 14:20:00,39.2,39.2,39.19,39.2,6100.0,32.8174,32.8174,32.809,32.8174,6100.0
2014-05-08 14:25:00,39.19,39.25,39.19,39.25,13100.0,32.809,32.8592,32.809,32.8592,13100.0
2014-05-08 14:30:00,39.25,39.25,39.23,39.25,5600.0,32.8592,32.8592,32.8425,32.8592,5600.0
2014-05-08 14:35:00,39.26,39.27,39.22,39.23,13400.0,32.8676,32.876,32.8341,32.8425,13400.0
2014-05-08 14:40:00,39.24,39.26,39.2,39.21,17700.0,32.8509,32.8676,32.8174,32.8258,17700.0
2014-05-08 14:45:00,39.21,39.21,39.18,39.18,11700.0,32.8258,32.8258,32.8006,32.8006,11700.0
2014-05-08 14:50:00,39.18,39.23,39.18,39.2,16700.0,32.8006,32.8425,32.8006,32.8174,16700.0
2014-05-08 14:55:00,39.19,39.25,39.18,39.21,18000.0,32.809,32.8592,32.8006,32.8258,18000.0
2014-05-08 15:00:00,39.21,39.21,39.12,39.12,30800.0,32.8258,32.8258,32.7504,32.7504,30800.0
2014-05-08 15:05:00,39.11,39.14,39.09,39.1,24700.0,32.742,32.7672,32.7253,32.7337,24700.0
2014-05-08 15:10:00,39.09,39.14,39.07,39.14,16800.0,32.7253,32.7672,32.7086,32.7672,16800.0
2014-05-08 15:15:00,39.15,39.2,39.13,39.19,23800.0,32.7755,32.8174,32.7588,32.809,23800.0
2014-05-08 15:20:00,39.21,39.25,39.2,39.22,29200.0,32.8258,32.8592,32.8174,32.8341,29200.0
2014-05-08 15:25:00,39.22,39.25,39.2,39.25,14600.0,32.8341,32.8592,32.8174,32.8592,14600.0
2014-05-08 15:30:00,39.25,39.27,39.24,39.27,13100.0,32.8592,32.876,32.8509,32.876,13100.0
2014-05-08 15:35:00,39.28,39.28,39.2,39.21,92800.0,32.8844,32.8844,32.8174,32.8258,92800.0
2014-05-08 15:40:00,39.2,39.21,39.17,39.17,25900.0,32.8174,32.8258,32.7923,32.7923,25900.0
2014-05-08 15:45:00,39.18,39.18,39.14,39.16,46500.0,32.8006,32.8006,32.7672,32.7839,46500.0
2014-05-08 15:50:00,39.16,39.21,39.15,39.21,80300.0,32.7839,32.8258,32.7755,32.8258,80300.0
2014-05-08 15:55:00,39.21,39.22,39.14,39.17,244000.0,32.8258,32.8341,32.7672,32.7923,244000.0
2014-05-09 09:30:00,39.19,39.32,39.04,39.13,100900.0,32.809,32.9178,32.6834,32.7588,100900.0
2014-05-09 09:35:00,39.12,39.16,39.0,39.01,25300.0,32.7504,32.7839,32.6499,32.6583,25300.0
2014-05-09 09:40:00,39.02,39.02,38.94,38.98,28400.0,32.6667,32.6667,32.5997,32.6332,28400.0
2014-05-09 09:45:00,38.98,39.04,38.98,39.03,28100.0,32.6332,32.6834,32.6332,32.6751,28100.0
2014-05-09 09:50:00,39.02,39.04,38.96,38.99,17900.0,32.6667,32.6834,32.6165,32.6416,17900.0
2014-05-09 09:55:00,38.98,39.01,38.9,38.9,30300.0,32.6332,32.6583,32.5662,32.5662,30300.0
2014-05-09 10:00:00,38.9,38.95,38.87,38.92,39700.0,32.5662,32.6081,32.5411,32.583,39700.0
2014-05-09 10:05:00,38.93,38.96,38.9,38.93,34400.0,32.5913,32.6165,32.5662,32.5913,34400.0
2014-05-09 10:10:00,38.92,39.01,38.92,39.0,29500.0,32.583,32.6583,32.583,32.6499,29500.0
2014-05-09 10:15:00,39.0,39.03,38.99,39.0,31700.0,32.6499,32.6751,32.6416,32.6499,31700.0
2014-05-09 10:20:00,39.0,39.02,38.99,39.0,35300.0,32.6499,32.6667,32.6416,32.6499,35300.0
2014-05-09 10:25:00,39.0,39.01,38.94,38.96,24800.0,32.6499,32.6583,32.5997,32.6165,24800.0
2014-05-09 10:30:00,38.96,38.98,38.93,38.96,29700.0,32.6165,32.6332,32.5913,32.6165,29700.0
2014-05-09 10:35:00,38.96,38.99,38.94,38.99,31200.0,32.6165,32.6416,32.5997,32.6416,31200.0
2014-05-09 10:40:00,38.99,39.0,38.97,38.98,20500.0,32.6416,32.6499,32.6248,32.6332,20500.0
2014-05-09 10:45:00,38.98,38.98,38.94,38.98,20200.0,32.6332,32.6332,32.5997,32.6332,20200.0
2014-05-09 10:50:00,38.97,38.98,38.97,38.98,14900.0,32.6248,32.6332,32.6248,32.6332,14900.0
2014-05-09 10:55:00,38.98,38.99,38.94,38.96,24300.0,32.6332,32.6416,32.5997,32.6165,24300.0
2014-05-09 11:00:00,38.95,39.0,38.95,38.99,14500.0,32.6081,32.6499,32.6081,32.6416,14500.0
2014-05-09 11:05:00,38.99,39.01,38.98,38.99,21700.0,32.6416,32.6583,32.6332,32.6416,21700.0
2014-05-09 11:10:00,38.98,39.0,38.98,38.98,25100.0,32.6332,32.6499,32.6332,32.6332,25100.0
2014-05-09 11:15:00,38.98,39.01,38.98,38.99,60700.0,32.6332,32.6583,32.6332,32.6416,60700.0
2014-05-09 11:20:00,38.98,39.02,38.97,39.0,80700.0,32.6332,32.6667,32.6248,32.6499,80700.0
2014-05-09 11:25:00,39.0,39.04,39.0,39.04,43800.0,32.6499,32.6834,32.6499,32.6834,43800.0
2014-05-09 11:30:00,39.04,39.04,39.0,39.03,24200.0,32.6834,32.6834,32.6499,32.6751,24200.0
2014-05-09 11:35:00,39.03,39.12,39.03,39.11,16800.0,32.6751,32.7504,32.6751,32.742,16800.0
2014-05-09 11:40:00,39.1,39.11,39.07,39.07,8600.0,32.7337,32.742,32.7086,32.7086,8600.0
2014-05-09 11:45:00,39.08,39.11,39.08,39.1,20100.0,32.7169,32.742,32.7169,32.7337,20100.0
2014-05-09 11:50:00,39.1,39.11,39.09,39.1,14200.0,32.7337,32.742,32.7253,32.7337,14200.0
2014-05-09 11:55:00,39.1,39.1,39.08,39.09,9400.0,32.7337,32.7337,32.7169,32.7253,9400.0
2014-05-09 12:00:00,39.09,39.1,39.09,39.1,10900.0,32.7253,32.7337,32.7253,32.7337,10900.0
2014-05-09 12:05:00,39.1,39.1,39.05,39.07,11400.0,32.7337,32.7337,32.6918,32.7086,11400.0
2014-05-09 12:10:00,39.07,39.11,39.07,39.1,13000.0,32.7086,32.742,32.7086,32.7337,13000.0
2014-05-09 12:15:00,39.1,39.11,39.08,39.1,30000.0,32.7337,32.742,32.7169,32.7337,30000.0
2014-05-09 12:20:00,39.1,39.11,39.08,39.08,33100.0,32.7337,32.742,32.7169,32.7169,33100.0
2014-05-09 12:25:00,39.09,39.11,39.08,39.1,21700.0,32.7253,32.742,32.7169,32.7337,21700.0
2014-05-09 12:30:00,39.1,39.1,39.09,39.1,21600.0,32.7337,32.7337,32.7253,32.7337,21600.0
2014-05-09 12:35:00,39.1,39.19,39.1,39.19,15600.0,32.7337,32.809,32.7337,32.809,15600.0
2014-05-09 12:40:00,39.19,39.22,39.19,39.21,19900.0,32.809,32.8341,32.809,32.8258,19900.0
2014-05-09 12:45:00,39.21,39.23,39.19,39.23,10100.0,32.8258,32.8425,32.809,32.8425,10100.0
2014-05-09 12:50:00,39.23,39.26,39.23,39.25,7500.0,32.8425,32.8676,32.8425,32.8592,7500.0
2014-05-09 12:55:00,39.24,39.26,39.24,39.25,21500.0,32.8509,32.8676,32.8509,32.8592,21500.0
2014-05-09 13:00:00,39.25,39.26,39.21,39.22,38700.0,32.8592,32.8676,32.8258,32.8341,38700.0
2014-05-09 13:05:00,39.21,39.21,39.19,39.19,4000.0,32.8258,32.8258,32.809,32.809,4000.0
2014-05-09 13:10:00,39.2,39.21,39.19,39.2,9900.0,32.8174,32.8258,32.809,32.8174,9900.0
2014-05-09 13:15:00,39.2,39.21,39.19,39.19,6900.0,32.8174,32.8258,32.809,32.809,6900.0
2014-05-09 13:20:00,39.19,39.19,39.14,39.15,18000.0,32.809,32.809,32.7672,32.7755,18000.0
2014-05-09 13:25:00,39.15,39.15,39.14,39.15,12000.0,32.7755,32.7755,32.7672,32.7755,12000.0
2014-05-09 13:30:00,39.15,39.16,39.1,39.1,24200.0,32.7755,32.7839,32.7337,32.7337,24200.0
2014-05-09 13:35:00,39.1,39.11,39.08,39.09,23900.0,32.7337,32.742,32.7169,32.7253,23900.0
2014-05-09 13:40:00,39.09,39.09,39.07,39.07,8400.0,32.7253,32.7253,32.7086,32.7086,8400.0
2014-05-09 13:45:00,39.07,39.09,39.06,39.09,7600.0,32.7086,32.7253,32.7002,32.7253,7600.0
2014-05-09 13:50:00,39.09,39.1,39.09,39.1,5000.0,32.7253,32.7337,32.7253,32.7337,5000.0
2014-05-09 13:55:00,39.1,39.1,39.07,39.08,16800.0,32.7337,32.7337,32.7086,32.7169,16800.0
2014-05-09 14:00:00,39.07,39.1,39.07,39.09,22900.0,32.7086,32.7337,32.7086,32.7253,22900.0
2014-05-09 14:05:00,39.09,39.1,39.08,39.09,22000.0,32.7253,32.7337,32.7169,32.7253,22000.0
2014-05-09 14:10:00,39.09,39.1,39.06,39.08,14900.0,32.7253,32.7337,32.7002,32.7169,14900.0
2014-05-09 14:15:00,39.07,39.07,39.02,39.04,11300.0,32.7086,32.7086,32.6667,32.6834,11300.0
2014-05-09 14:20:00,39.04,39.06,39.03,39.03,9400.0,32.6834,32.7002,32.6751,32.6751,9400.0
2014-05-09 14:25:00,39.03,39.04,39.01,39.02,12400.0,32.6751,32.6834,32.6583,32.6667,12400.0
2014-05-09 14:30:00,39.02,39.07,39.02,39.05,8700.0,32.6667,32.7086,32.6667,32.6918,8700.0
2014-05-09 14:35:00,39.04,39.07,39.04,39.07,5300.0,32.6834,32.7086,32.6834,32.7086,5300.0
2014-05-09 14:40:00,39.07,39.07,39.02,39.03,12900.0,32.7086,32.7086,32.6667,32.6751,12900.0
2014-05-09 14:45:00,39.03,39.07,39.03,39.07,5400.0,32.6751,32.7086,32.6751,32.7086,5400.0
2014-05-09 14:50:00,39.07,39.07,39.01,39.01,30200.0,32.7086,32.7086,32.6583,32.6583,30200.0
2014-05-09 14:55:00,39.0,39.01,38.99,39.0,94100.0,32.6499,32.6583,32.6416,32.6499,94100.0
2014-05-09 15:00:00,39.01,39.11,39.01,39.1,10800.0,32.6583,32.742,32.6583,32.7337,10800.0
2014-05-09 15:05:00,39.1,39.12,39.08,39.1,12500.0,32.7337,32.7504,32.7169,32.7337,12500.0
2014-05-09 15:10:00,39.1,39.1,39.08,39.09,18800.0,32.7337,32.7337,32.7169,32.7253,18800.0
2014-05-09 15:15:00,39.09,39.09,39.07,39.07,8500.0,32.7253,32.7253,32.7086,32.7086,8500.0
2014-05-09 15:20:00,39.08,39.08,39.05,39.06,13600.0,32.7169,32.7169,32.6918,32.7002,13600.0
2014-05-09 15:25:00,39.05,39.06,39.02,39.06,44100.0,32.6918,32.7002,32.6667,32.7002,44100.0
2014-05-09 15:30:00,39.06,39.08,39.05,39.05,17300.0,32.7002,32.7169,32.6918,32.6918,17300.0
2014-05-09 15:35:00,39.05,39.1,39.05,39.1,18300.0,32.6918,32.7337,32.6918,32.7337,18300.0
2014-05-09 15:40:00,39.1,39.11,39.09,39.1,53800.0,32.7337,32.742,32.7253,32.7337,53800.0
2014-05-09 15:45:00,39.1,39.13,39.08,39.09,53200.0,32.7337,32.7588,32.7169,32.7253,53200.0
2014-05-09 15:50:00,39.09,39.12,39.09,39.12,31300.0,32.7253,32.7504,32.7253,32.7504,31300.0
2014-05-09 15:55:00,39.12,39.13,39.1,39.13,94400.0,32.7504,32.7588,32.7337,32.7588,94400.0
2014-05-12 09:30:00,39.24,39.39,39.23,39.36,32300.0,32.8509,32.9764,32.8425,32.9513,32300.0
2014-05-12 09:35:00,39.37,39.39,39.31,39.36,13000.0,32.9597,32.9764,32.9095,32.9513,13000.0
2014-05-12 09:40:00,39.38,39.45,39.37,39.45,40300.0,32.9681,33.0267,32.9597,33.0267,40300.0
2014-05-12 09:45:00,39.45,39.46,39.4,39.44,24600.0,33.0267,33.035,32.9848,33.0183,24600.0
2014-05-12 09:50:00,39.43,39.47,39.42,39.47,45900.0,33.0099,33.0434,33.0016,33.0434,45900.0
2014-05-12 09:55:00,39.47,39.55,39.47,39.52,58300.0,33.0434,33.1104,33.0434,33.0853,58300.0
2014-05-12 10:00:00,39.53,39.57,39.52,39.56,23800.0,33.0937,33.1271,33.0853,33.1188,23800.0
2014-05-12 10:05:00,39.57,39.57,39.53,39.54,16600.0,33.1271,33.1271,33.0937,33.102,16600.0
2014-05-12 10:10:00,39.54,39.55,39.5,39.55,27300.0,33.102,33.1104,33.0685,33.1104,27300.0
2014-05-12 10:15:00,39.55,39.63,39.55,39.63,44500.0,33.1104,33.1774,33.1104,33.1774,44500.0
2014-05-12 10:20:00,39.63,39.7,39.62,39.65,44400.0,33.1774,33.236,33.169,33.1941,44400.0
2014-05-12 10:25:00,39.66,39.74,39.65,39.69,55300.0,33.2025,33.2695,33.1941,33.2276,55300.0
2014-05-12 10:30:00,39.7,39.75,39.7,39.75,27700.0,33.236,33.2778,33.236,33.2778,27700.0
2014-05-12 10:35:00,39.75,39.8,39.75,39.8,31100.0,33.2778,33.3197,33.2778,33.3197,31100.0
2014-05-12 10:40:00,39.8,39.84,39.77,39.84,32400.0,33.3197,33.3532,33.2946,33.3532,32400.0
2014-05-12 10:45:00,39.83,39.96,39.83,39.95,168700.0,33.3448,33.4536,33.3448,33.4453,168700.0
2014-05-12 10:50:00,39.95,39.96,39.85,39.86,28500.0,33.4453,33.4536,33.3615,33.3699,28500.0
2014-05-12 10:55:00,39.85,39.86,39.79,39.85,39900.0,33.3615,33.3699,33.3113,33.3615,39900.0
2014-05-12 11:00:00,39.85,39.92,39.84,39.91,22000.0,33.3615,33.4202,33.3532,33.4118,22000.0
2014-05-12 11:05:00,39.91,39.91,39.85,39.85,14600.0,33.4118,33.4118,33.3615,33.3615,14600.0
2014-05-12 11:10:00,39.86,39.9,39.82,39.87,73100.0,33.3699,33.4034,33.3364,33.3783,73100.0
2014-05-12 11:15:00,39.88,39.91,39.88,39.91,13500.0,33.3867,33.4118,33.3867,33.4118,13500.0
2014-05-12 11:20:00,39.9,39.94,39.88,39.88,12700.0,33.4034,33.4369,33.3867,33.3867,12700.0
2014-05-12 11:25:00,39.89,39.93,39.87,39.93,12900.0,33.395,33.4285,33.3783,33.4285,12900.0
2014-05-12 11:30:00,39.93,39.99,39.92,39.97,25000.0,33.4285,33.4788,33.4202,33.462,25000.0
2014-05-12 11:35:00,39.97,39.98,39.94,39.95,19400.0,33.462,33.4704,33.4369,33.4453,19400.0
2014-05-12 11:40:00,39.95,39.97,39.93,39.94,18700.0,33.4453,33.462,33.4285,33.4369,18700.0
2014-05-12 11:45:00,39.95,39.95,39.9,39.9,10200.0,33.4453,33.4453,33.4034,33.4034,10200.0
2014-05-12 11:50:00,39.91,39.91,39.85,39.89,22200.0,33.4118,33.4118,33.3615,33.395,22200.0
2014-05-12 11:55:00,39.88,39.88,39.85,39.85,8200.0,33.3867,33.3867,33.3615,33.3615,8200.0
2014-05-12 12:00:00,39.85,39.88,39.84,39.84,11100.0,33.3615,33.3867,33.3532,33.3532,11100.0
2014-05-12 12:05:00,39.84,39.84,39.8,39.83,19000.0,33.3532,33.3532,33.3197,33.3448,19000.0
2014-05-12 12:10:00,39.84,39.84,39.77,39.81,31500.0,33.3532,33.3532,33.2946,33.3281,31500.0
2014-05-12 12:15:00,39.81,39.84,39.81,39.82,4900.0,33.3281,33.3532,33.3281,33.3364,4900.0
2014-05-12 12:20:00,39.83,39.88,39.81,39.81,36800.0,33.3448,33.3867,33.3281,33.3281,36800.0
2014-05-12 12:25:00,39.82,39.82,39.81,39.82,3400.0,33.3364,33.3364,33.3281,33.3364,3400.0
2014-05-12 12:30:00,39.81,39.81,39.78,39.79,8100.0,33.3281,33.3281,33.3029,33.3113,8100.0
2014-05-12 12:35:00,39.8,39.82,39.76,39.76,9100.0,33.3197,33.3364,33.2862,33.2862,9100.0
2014-05-12 12:40:00,39.77,39.77,39.74,39.75,12000.0,33.2946,33.2946,33.2695,33.2778,12000.0
2014-05-12 12:45:00,39.76,39.79,39.76,39.77,8400.0,33.2862,33.3113,33.2862,33.2946,8400.0
2014-05-12 12:50:00,39.78,39.78,39.76,39.78,4800.0,33.3029,33.3029,33.2862,33.3029,4800.0
2014-05-12 12:55:00,39.77,39.77,39.74,39.75,5400.0,33.2946,33.2946,33.2695,33.2778,5400.0
2014-05-12 13:00:00,39.76,39.78,39.75,39.77,4800.0,33.2862,33.3029,33.2778,33.2946,4800.0
2014-05-12 13:05:00,39.77,39.78,39.72,39.74,22000.0,33.2946,33.3029,33.2527,33.2695,22000.0
2014-05-12 13:10:00,39.74,39.75,39.72,39.73,7900.0,33.2695,33.2778,33.2527,33.2611,7900.0
2014-05-12 13:15:00,39.73,39.75,39.72,39.75,9200.0,33.2611,33.2778,33.2527,33.2778,9200.0
2014-05-12 13:20:00,39.75,39.77,39.74,39.75,4600.0,33.2778,33.2946,33.2695,33.2778,4600.0
2014-05-12 13:25:00,39.75,39.76,39.74,39.75,6000.0,33.2778,33.2862,33.2695,33.2778,6000.0
2014-05-12 13:30:00,39.74,39.75,39.73,39.73,6400.0,33.2695,33.2778,33.2611,33.2611,6400.0
2014-05-12 13:35:00,39.74,39.78,39.74,39.78,18600.0,33.2695,33.3029,33.2695,33.3029,18600.0
2014-05-12 13:40:00,39.78,39.8,39.75,39.75,12700.0,33.3029,33.3197,33.2778,33.2778,12700.0
2014-05-12 13:45:00,39.76,39.76,39.74,39.74,8800.0,33.2862,33.2862,33.2695,33.2695,8800.0
2014-05-12 13:50:00,39.73,39.8,39.72,39.78,20800.0,33.2611,33.3197,33.2527,33.3029,20800.0
2014-05-12 13:55:00,39.79,39.8,39.77,39.78,10200.0,33.3113,33.3197,33.2946,33.3029,10200.0
2014-05-12 14:00:00,39.79,39.79,39.72,39.73,10600.0,33.3113,33.3113,33.2527,33.2611,10600.0
2014-05-12 14:05:00,39.72,39.77,39.72,39.74,41800.0,33.2527,33.2946,33.2527,33.2695,41800.0
2014-05-12 14:10:00,39.74,39.74,39.69,39.71,31000.0,33.2695,33.2695,33.2276,33.2443,31000.0
2014-05-12 14:15:00,39.71,39.72,39.68,39.69,12000.0,33.2443,33.2527,33.2192,33.2276,12000.0
2014-05-12 14:20:00,39.69,39.69,39.67,39.68,6500.0,33.2276,33.2276,33.2109,33.2192,6500.0
2014-05-12 14:25:00,39.69,39.72,39.68,39.71,11200.0,33.2276,33.2527,33.2192,33.2443,11200.0
2014-05-12 14:30:00,39.72,39.73,39.71,39.73,6700.0,33.2527,33.2611,33.2443,33.2611,6700.0
2014-05-12 14:35:00,39.73,39.73,39.71,39.72,7400.0,33.2611,33.2611,33.2443,33.2527,7400.0
2014-05-12 14:40:00,39.73,39.74,39.71,39.72,7000.0,33.2611,33.2695,33.2443,33.2527,7000.0
2014-05-12 14:45:00,39.72,39.73,39.72,39.73,4600.0,33.2527,33.2611,33.2527,33.2611,4600.0
2014-05-12 14:50:00,39.72,39.73,39.68,39.68,50900.0,33.2527,33.2611,33.2192,33.2192,50900.0
2014-05-12 14:55:00,39.69,39.71,39.68,39.71,17500.0,33.2276,33.2443,33.2192,33.2443,17500.0
2014-05-12 15:00:00,39.71,39.74,39.71,39.74,22700.0,33.2443,33.2695,33.2443,33.2695,22700.0
2014-05-12 15:05:00,39.75,39.75,39.72,39.74,13400.0,33.2778,33.2778,33.2527,33.2695,13400.0
2014-05-12 15:10:00,39.74,39.75,39.73,39.73,10500.0,33.2695,33.2778,33.2611,33.2611,10500.0
2014-05-12 15:15:00,39.73,39.75,39.72,39.74,25800.0,33.2611,33.2778,33.2527,33.2695,25800.0
2014-05-12 15:20:00,39.73,39.75,39.72,39.74,13100.0,33.2611,33.2778,33.2527,33.2695,13100.0
2014-05-12 15:25:00,39.73,39.75,39.72,39.72,25900.0,33.2611,33.2778,33.2527,33.2527,25900.0
2014-05-12 15:30:00,39.71,39.75,39.71,39.75,26700.0,33.2443,33.2778,33.2443,33.2778,26700.0
2014-05-12 15:35:00,39.75,39.76,39.73,39.73,78900.0,33.2778,33.2862,33.2611,33.2611,78900.0
2014-05-12 15:40:00,39.73,39.75,39.73,39.74,65200.0,33.2611,33.2778,33.2611,33.2695,65200.0
2014-05-12 15:45:00,39.75,39.76,39.74,39.75,62400.0,33.2778,33.2862,33.2695,33.2778,62400.0
2014-05-12 15:50:00,39.76,39.76,39.75,39.76,76200.0,33.2862,33.2862,33.2778,33.2862,76200.0
2014-05-12 15:55:00,39.75,39.76,39.74,39.74,87000.0,33.2778,33.2862,33.2695,33.2695,87000.0
2014-05-13 09:30:00,39.8,39.97,39.75,39.76,38600.0,33.3197,33.462,33.2778,33.2862,38600.0
2014-05-13 09:35:00,39.75,39.81,39.69,39.7,31700.0,33.2778,33.3281,33.2276,33.236,31700.0
2014-05-13 09:40:00,39.73,39.76,39.65,39.65,27900.0,33.2611,33.2862,33.1941,33.1941,27900.0
2014-05-13 09:45:00,39.66,39.68,39.62,39.63,35300.0,33.2025,33.2192,33.169,33.1774,35300.0
2014-05-13 09:50:00,39.63,39.63,39.49,39.5,45600.0,33.1774,33.1774,33.0602,33.0685,45600.0
2014-05-13 09:55:00,39.5,39.51,39.46,39.46,69200.0,33.0685,33.0769,33.035,33.035,69200.0
2014-05-13 10:00:00,39.46,39.56,39.46,39.56,14100.0,33.035,33.1188,33.035,33.1188,14100.0
2014-05-13 10:05:00,39.57,39.58,39.5,39.53,14700.0,33.1271,33.1355,33.0685,33.0937,14700.0
2014-05-13 10:10:00,39.55,39.55,39.51,39.52,10900.0,33.1104,33.1104,33.0769,33.0853,10900.0
2014-05-13 10:15:00,39.51,39.56,39.5,39.52,11800.0,33.0769,33.1188,33.0685,33.0853,11800.0
2014-05-13 10:20:00,39.52,39.54,39.49,39.49,16400.0,33.0853,33.102,33.0602,33.0602,16400.0
2014-05-13 10:25:00,39.5,39.53,39.5,39.5,14300.0,33.0685,33.0937,33.0685,33.0685,14300.0
2014-05-13 10:30:00,39.5,39.58,39.5,39.54,19300.0,33.0685,33.1355,33.0685,33.102,19300.0
2014-05-13 10:35:00,39.54,39.55,39.53,39.54,7700.0,33.102,33.1104,33.0937,33.102,7700.0
2014-05-13 10:40:00,39.54,39.55,39.52,39.52,23400.0,33.102,33.1104,33.0853,33.0853,23400.0
2014-05-13 10:45:00,39.51,39.52,39.48,39.49,5700.0,33.0769,33.0853,33.0518,33.0602,5700.0
2014-05-13 10:50:00,39.49,39.51,39.49,39.49,75300.0,33.0602,33.0769,33.0602,33.0602,75300.0
2014-05-13 10:55:00,39.5,39.5,39.42,39.42,39700.0,33.0685,33.0685,33.0016,33.0016,39700.0
2014-05-13 11:00:00,39.42,39.44,39.41,39.43,7600.0,33.0016,33.0183,32.9932,33.0099,7600.0
2014-05-13 11:05:00,39.43,39.44,39.42,39.44,18600.0,33.0099,33.0183,33.0016,33.0183,18600.0
2014-05-13 11:10:00,39.44,39.44,39.39,39.42,27500.0,33.0183,33.0183,32.9764,33.0016,27500.0
2014-05-13 11:15:00,39.42,39.42,39.38,39.38,24300.0,33.0016,33.0016,32.9681,32.9681,24300.0
2014-05-13 11:20:00,39.39,39.4,39.38,39.38,6700.0,32.9764,32.9848,32.9681,32.9681,6700.0
2014-05-13 11:25:00,39.37,39.42,39.37,39.41,7300.0,32.9597,33.0016,32.9597,32.9932,7300.0
2014-05-13 11:30:00,39.42,39.42,39.39,39.41,18900.0,33.0016,33.0016,32.9764,32.9932,18900.0
2014-05-13 11:35:00,39.4,39.4,39.31,39.31,11900.0,32.9848,32.9848,32.9095,32.9095,11900.0
2014-05-13 11:40:00,39.31,39.34,39.3,39.33,12900.0,32.9095,32.9346,32.9011,32.9262,12900.0
2014-05-13 11:45:00,39.32,39.32,39.26,39.26,31300.0,32.9178,32.9178,32.8676,32.8676,31300.0
2014-05-13 11:50:00,39.26,39.28,39.25,39.28,12300.0,32.8676,32.8844,32.8592,32.8844,12300.0
2014-05-13 11:55:00,39.28,39.28,39.25,39.26,9500.0,32.8844,32.8844,32.8592,32.8676,9500.0
2014-05-13 12:00:00,39.27,39.27,39.24,39.27,13700.0,32.876,32.876,32.8509,32.876,13700.0
2014-05-13 12:05:00,39.27,39.28,39.27,39.28,6200.0,32.876,32.8844,32.876,32.8844,6200.0
2014-05-13 12:10:00,39.28,39.31,39.27,39.3,8600.0,32.8844,32.9095,32.876,32.9011,8600.0
2014-05-13 12:15:00,39.3,39.31,39.3,39.31,4900.0,32.9011,32.9095,32.9011,32.9095,4900.0
2014-05-13 12:20:00,39.31,39.32,39.29,39.29,10500.0,32.9095,32.9178,32.8927,32.8927,10500.0
2014-05-13 12:25:00,39.3,39.3,39.29,39.3,1800.0,32.9011,32.9011,32.8927,32.9011,1800.0
2014-05-13 12:30:00,39.29,39.3,39.29,39.3,1100.0,32.8927,32.9011,32.8927,32.9011,1100.0
2014-05-13 12:35:00,39.3,39.3,39.29,39.29,4800.0,32.9011,32.9011,32.8927,32.8927,4800.0
2014-05-13 12:40:00,39.3,39.3,39.29,39.29,7500.0,32.9011,32.9011,32.8927,32.8927,7500.0
2014-05-13 12:45:00,39.3,39.3,39.29,39.3,11500.0,32.9011,32.9011,32.8927,32.9011,11500.0
2014-05-13 12:50:00,39.3,39.3,39.29,39.3,2500.0,32.9011,32.9011,32.8927,32.9011,2500.0
2014-05-13 12:55:00,39.3,39.3,39.3,39.3,800.0,32.9011,32.9011,32.9011,32.9011,800.0
2014-05-13 13:00:00,39.29,39.3,39.28,39.29,13100.0,32.8927,32.9011,32.8844,32.8927,13100.0
2014-05-13 13:05:00,39.29,39.29,39.26,39.27,15500.0,32.8927,32.8927,32.8676,32.876,15500.0
2014-05-13 13:10:00,39.27,39.27,39.25,39.26,7000.0,32.876,32.876,32.8592,32.8676,7000.0
2014-05-13 13:15:00,39.26,39.3,39.25,39.3,11000.0,32.8676,32.9011,32.8592,32.9011,11000.0
2014-05-13 13:20:00,39.3,39.32,39.29,39.31,10900.0,32.9011,32.9178,32.8927,32.9095,10900.0
2014-05-13 13:25:00,39.31,39.31,39.3,39.31,1400.0,32.9095,32.9095,32.9011,32.9095,1400.0
2014-05-13 13:30:00,39.31,39.31,39.3,39.3,1500.0,32.9095,32.9095,32.9011,32.9011,1500.0
2014-05-13 13:35:00,39.31,39.32,39.3,39.31,8300.0,32.9095,32.9178,32.9011,32.9095,8300.0
2014-05-13 13:40:00,39.31,39.31,39.27,39.28,14500.0,32.9095,32.9095,32.876,32.8844,14500.0
2014-05-13 13:45:00,39.28,39.29,39.27,39.29,6700.0,32.8844,32.8927,32.876,32.8927,6700.0
2014-05-13 13:50:00,39.29,39.3,39.29,39.29,3600.0,32.8927,32.9011,32.8927,32.8927,3600.0
2014-05-13 13:55:00,39.3,39.31,39.29,39.31,3000.0,32.9011,32.9095,32.8927,32.9095,3000.0
2014-05-13 14:00:00,39.32,39.34,39.31,39.33,3600.0,32.9178,32.9346,32.9095,32.9262,3600.0
2014-05-13 14:05:00,39.34,39.35,39.33,39.33,6300.0,32.9346,32.943,32.9262,32.9262,6300.0
2014-05-13 14:10:00,39.33,39.34,39.33,39.34,3000.0,32.9262,32.9346,32.9262,32.9346,3000.0
2014-05-13 14:15:00,39.34,39.34,39.32,39.32,11400.0,32.9346,32.9346,32.9178,32.9178,11400.0
2014-05-13 14:20:00,39.32,39.35,39.32,39.34,8400.0,32.9178,32.943,32.9178,32.9346,8400.0
2014-05-13 14:25:00,39.34,39.36,39.34,39.35,15700.0,32.9346,32.9513,32.9346,32.943,15700.0
2014-05-13 14:30:00,39.36,39.4,39.36,39.39,7600.0,32.9513,32.9848,32.9513,32.9764,7600.0
2014-05-13 14:35:00,39.39,39.4,39.39,39.4,9700.0,32.9764,32.9848,32.9764,32.9848,9700.0
2014-05-13 14:40:00,39.4,39.41,39.4,39.4,9100.0,32.9848,32.9932,32.9848,32.9848,9100.0
2014-05-13 14:45:00,39.41,39.41,39.38,39.38,12200.0,32.9932,32.9932,32.9681,32.9681,12200.0
2014-05-13 14:50:00,39.38,39.39,39.38,39.38,2400.0,32.9681,32.9764,32.9681,32.9681,2400.0
2014-05-13 14:55:00,39.39,39.39,39.38,39.38,5400.0,32.9764,32.9764,32.9681,32.9681,5400.0
2014-05-13 15:00:00,39.38,39.4,39.38,39.4,14600.0,32.9681,32.9848,32.9681,32.9848,14600.0
2014-05-13 15:05:00,39.4,39.4,39.35,39.35,33300.0,32.9848,32.9848,32.943,32.943,33300.0
2014-05-13 15:10:00,39.35,39.37,39.35,39.36,12800.0,32.943,32.9597,32.943,32.9513,12800.0
2014-05-13 15:15:00,39.35,39.35,39.33,39.34,14900.0,32.943,32.943,32.9262,32.9346,14900.0
2014-05-13 15:20:00,39.34,39.35,39.32,39.33,20200.0,32.9346,32.943,32.9178,32.9262,20200.0
2014-05-13 15:25:00,39.33,39.36,39.32,39.36,14000.0,32.9262,32.9513,32.9178,32.9513,14000.0
2014-05-13 15:30:00,39.36,39.36,39.32,39.32,31200.0,32.9513,32.9513,32.9178,32.9178,31200.0
2014-05-13 15:35:00,39.32,39.35,39.32,39.34,26800.0,32.9178,32.943,32.9178,32.9346,26800.0
2014-05-13 15:40:00,39.35,39.37,39.34,39.36,18700.0,32.943,32.9597,32.9346,32.9513,18700.0
2014-05-13 15:45:00,39.37,39.38,39.37,39.37,38300.0,32.9597,32.9681,32.9597,32.9597,38300.0
2014-05-13 15:50:00,39.38,39.38,39.35,39.35,49900.0,32.9681,32.9681,32.943,32.943,49900.0
2014-05-13 15:55:00,39.36,39.36,39.34,39.35,91600.0,32.9513,32.9513,32.9346,32.943,91600.0
2014-05-14 09:30:00,39.27,39.34,39.2,39.25,58300.0,32.876,32.9346,32.8174,32.8592,58300.0
2014-05-14 09:35:00,39.24,39.47,39.23,39.43,129500.0,32.8509,33.0434,32.8425,33.0099,129500.0
2014-05-14 09:40:00,39.42,39.47,39.39,39.42,36800.0,33.0016,33.0434,32.9764,33.0016,36800.0
2014-05-14 09:45:00,39.41,39.42,39.3,39.31,69000.0,32.9932,33.0016,32.9011,32.9095,69000.0
2014-05-14 09:50:00,39.31,39.32,39.27,39.3,114400.0,32.9095,32.9178,32.876,32.9011,114400.0
2014-05-14 09:55:00,39.3,39.32,39.28,39.28,135400.0,32.9011,32.9178,32.8844,32.8844,135400.0
2014-05-14 10:00:00,39.29,39.3,39.23,39.23,56100.0,32.8927,32.9011,32.8425,32.8425,56100.0
2014-05-14 10:05:00,39.23,39.23,39.18,39.18,44500.0,32.8425,32.8425,32.8006,32.8006,44500.0
2014-05-14 10:10:00,39.18,39.2,39.1,39.1,33700.0,32.8006,32.8174,32.7337,32.7337,33700.0
2014-05-14 10:15:00,39.11,39.11,39.01,39.03,34100.0,32.742,32.742,32.6583,32.6751,34100.0
2014-05-14 10:20:00,39.03,39.04,38.99,39.02,13000.0,32.6751,32.6834,32.6416,32.6667,13000.0
2014-05-14 10:25:00,39.02,39.03,38.99,39.03,31700.0,32.6667,32.6751,32.6416,32.6751,31700.0
2014-05-14 10:30:00,39.04,39.05,39.0,39.01,15600.0,32.6834,32.6918,32.6499,32.6583,15600.0
2014-05-14 10:35:00,39.01,39.03,38.98,39.03,22100.0,32.6583,32.6751,32.6332,32.6751,22100.0
2014-05-14 10:40:00,39.02,39.06,39.02,39.04,17700.0,32.6667,32.7002,32.6667,32.6834,17700.0
2014-05-14 10:45:00,39.03,39.09,39.03,39.09,13500.0,32.6751,32.7253,32.6751,32.7253,13500.0
2014-05-14 10:50:00,39.11,39.13,39.09,39.11,16600.0,32.742,32.7588,32.7253,32.742,16600.0
2014-05-14 10:55:00,39.11,39.15,39.1,39.14,20900.0,32.742,32.7755,32.7337,32.7672,20900.0
2014-05-14 11:00:00,39.15,39.16,39.06,39.06,32200.0,32.7755,32.7839,32.7002,32.7002,32200.0
2014-05-14 11:05:00,39.07,39.07,39.04,39.06,9400.0,32.7086,32.7086,32.6834,32.7002,9400.0
2014-05-14 11:10:00,39.05,39.06,39.04,39.04,8200.0,32.6918,32.7002,32.6834,32.6834,8200.0
2014-05-14 11:15:00,39.04,39.05,39.03,39.04,8400.0,32.6834,32.6918,32.6751,32.6834,8400.0
2014-05-14 11:20:00,39.04,39.04,39.02,39.02,14600.0,32.6834,32.6834,32.6667,32.6667,14600.0
2014-05-14 11:25:00,39.02,39.03,38.99,39.0,19600.0,32.6667,32.6751,32.6416,32.6499,19600.0
2014-05-14 11:30:00,39.0,39.02,38.95,38.96,23300.0,32.6499,32.6667,32.6081,32.6165,23300.0
2014-05-14 11:35:00,38.96,39.01,38.96,39.01,6200.0,32.6165,32.6583,32.6165,32.6583,6200.0
2014-05-14 11:40:00,39.02,39.09,39.02,39.09,4700.0,32.6667,32.7253,32.6667,32.7253,4700.0
2014-05-14 11:45:00,39.09,39.1,39.08,39.08,8600.0,32.7253,32.7337,32.7169,32.7169,8600.0
2014-05-14 11:50:00,39.08,39.1,39.07,39.07,14800.0,32.7169,32.7337,32.7086,32.7086,14800.0
2014-05-14 11:55:00,39.06,39.08,39.05,39.05,13000.0,32.7002,32.7169,32.6918,32.6918,13000.0
2014-05-14 12:00:00,39.06,39.09,39.06,39.09,3700.0,32.7002,32.7253,32.7002,32.7253,3700.0
2014-05-14 12:05:00,39.09,39.09,39.09,39.09,5700.0,32.7253,32.7253,32.7253,32.7253,5700.0
2014-05-14 12:10:00,39.09,39.11,39.08,39.11,20300.0,32.7253,32.742,32.7169,32.742,20300.0
2014-05-14 12:15:00,39.11,39.12,39.1,39.12,8500.0,32.742,32.7504,32.7337,32.7504,8500.0
2014-05-14 12:20:00,39.12,39.14,39.11,39.12,13100.0,32.7504,32.7672,32.742,32.7504,13100.0
2014-05-14 12:25:00,39.12,39.13,39.1,39.11,16900.0,32.7504,32.7588,32.7337,32.742,16900.0
2014-05-14 12:30:00,39.11,39.12,39.1,39.11,9200.0,32.742,32.7504,32.7337,32.742,9200.0
2014-05-14 12:35:00,39.11,39.13,39.09,39.12,32500.0,32.742,32.7588,32.7253,32.7504,32500.0
2014-05-14 12:40:00,39.13,39.14,39.12,39.14,6900.0,32.7588,32.7672,32.7504,32.7672,6900.0
2014-05-14 12:45:00,39.14,39.17,39.13,39.17,6800.0,32.7672,32.7923,32.7588,32.7923,6800.0
2014-05-14 12:50:00,39.16,39.16,39.14,39.16,11700.0,32.7839,32.7839,32.7672,32.7839,11700.0
2014-05-14 12:55:00,39.17,39.18,39.16,39.18,11700.0,32.7923,32.8006,32.7839,32.8006,11700.0
2014-05-14 13:00:00,39.18,39.22,39.18,39.22,9000.0,32.8006,32.8341,32.8006,32.8341,9000.0
2014-05-14 13:05:00,39.22,39.23,39.21,39.23,8500.0,32.8341,32.8425,32.8258,32.8425,8500.0
2014-05-14 13:10:00,39.23,39.24,39.22,39.23,9000.0,32.8425,32.8509,32.8341,32.8425,9000.0
2014-05-14 13:15:00,39.23,39.26,39.22,39.23,20200.0,32.8425,32.8676,32.8341,32.8425,20200.0
2014-05-14 13:20:00,39.23,39.23,39.22,39.22,4700.0,32.8425,32.8425,32.8341,32.8341,4700.0
2014-05-14 13:25:00,39.23,39.23,39.22,39.22,23700.0,32.8425,32.8425,32.8341,32.8341,23700.0
2014-05-14 13:30:00,39.23,39.24,39.22,39.24,9800.0,32.8425,32.8509,32.8341,32.8509,9800.0
2014-05-14 13:35:00,39.24,39.24,39.18,39.19,21700.0,32.8509,32.8509,32.8006,32.809,21700.0
2014-05-14 13:40:00,39.19,39.21,39.17,39.21,22200.0,32.809,32.8258,32.7923,32.8258,22200.0
2014-05-14 13:45:00,39.21,39.22,39.2,39.22,9900.0,32.8258,32.8341,32.8174,32.8341,9900.0
2014-05-14 13:50:00,39.22,39.22,39.19,39.19,9000.0,32.8341,32.8341,32.809,32.809,9000.0
2014-05-14 13:55:00,39.2,39.2,39.19,39.2,18300.0,32.8174,32.8174,32.809,32.8174,18300.0
2014-05-14 14:00:00,39.2,39.21,39.19,39.2,19900.0,32.8174,32.8258,32.809,32.8174,19900.0
2014-05-14 14:05:00,39.2,39.21,39.15,39.16,55400.0,32.8174,32.8258,32.7755,32.7839,55400.0
2014-05-14 14:10:00,39.16,39.18,39.15,39.15,19400.0,32.7839,32.8006,32.7755,32.7755,19400.0
2014-05-14 14:15:00,39.15,39.16,39.14,39.14,8600.0,32.7755,32.7839,32.7672,32.7672,8600.0
2014-05-14 14:20:00,39.15,39.15,39.14,39.15,10900.0,32.7755,32.7755,32.7672,32.7755,10900.0
2014-05-14 14:25:00,39.15,39.16,39.14,39.14,15700.0,32.7755,32.7839,32.7672,32.7672,15700.0
2014-05-14 14:30:00,39.15,39.16,39.09,39.1,31400.0,32.7755,32.7839,32.7253,32.7337,31400.0
2014-05-14 14:35:00,39.1,39.11,39.07,39.08,34400.0,32.7337,32.742,32.7086,32.7169,34400.0
2014-05-14 14:40:00,39.08,39.08,39.07,39.08,25700.0,32.7169,32.7169,32.7086,32.7169,25700.0
2014-05-14 14:45:00,39.08,39.08,39.06,39.07,39600.0,32.7169,32.7169,32.7002,32.7086,39600.0
2014-05-14 14:50:00,39.07,39.08,39.06,39.08,37400.0,32.7086,32.7169,32.7002,32.7169,37400.0
2014-05-14 14:55:00,39.08,39.08,39.05,39.05,26000.0,32.7169,32.7169,32.6918,32.6918,26000.0
2014-05-14 15:00:00,39.05,39.06,39.0,39.02,42900.0,32.6918,32.7002,32.6499,32.6667,42900.0
2014-05-14 15:05:00,39.02,39.03,38.97,38.97,32800.0,32.6667,32.6751,32.6248,32.6248,32800.0
2014-05-14 15:10:00,38.97,39.0,38.96,39.0,12900.0,32.6248,32.6499,32.6165,32.6499,12900.0
2014-05-14 15:15:00,38.99,39.02,38.99,39.02,47200.0,32.6416,32.6667,32.6416,32.6667,47200.0
2014-05-14 15:20:00,39.02,39.02,38.99,38.99,27600.0,32.6667,32.6667,32.6416,32.6416,27600.0
2014-05-14 15:25:00,39.0,39.01,39.0,39.0,59300.0,32.6499,32.6583,32.6499,32.6499,59300.0
2014-05-14 15:30:00,39.0,39.0,38.96,38.97,41800.0,32.6499,32.6499,32.6165,32.6248,41800.0
2014-05-14 15:35:00,38.96,38.98,38.96,38.98,51700.0,32.6165,32.6332,32.6165,32.6332,51700.0
2014-05-14 15:40:00,38.98,38.99,38.97,38.99,65900.0,32.6332,32.6416,32.6248,32.6416,65900.0
2014-05-14 15:45:00,39.0,39.0,38.93,38.95,185400.0,32.6499,32.6499,32.5913,32.6081,185400.0
2014-05-14 15:50:00,38.94,38.95,38.92,38.94,137100.0,32.5997,32.6081,32.583,32.5997,137100.0
2014-05-14 15:55:00,38.93,38.99,38.92,38.98,182100.0,32.5913,32.6416,32.583,32.6332,182100.0
2014-05-15 09:30:00,38.68,38.75,38.61,38.62,67800.0,32.3821,32.4407,32.3234,32.3318,67800.0
2014-05-15 09:35:00,38.61,38.62,38.53,38.57,91400.0,32.3234,32.3318,32.2565,32.29,91400.0
2014-05-15 09:40:00,38.57,38.58,38.5,38.54,54400.0,32.29,32.2983,32.2314,32.2648,54400.0
2014-05-15 09:45:00,38.54,38.55,38.52,38.52,20200.0,32.2648,32.2732,32.2481,32.2481,20200.0
2014-05-15 09:50:00,38.53,38.54,38.47,38.5,28500.0,32.2565,32.2648,32.2062,32.2314,28500.0
2014-05-15 09:55:00,38.5,38.5,38.43,38.49,36000.0,32.2314,32.2314,32.1728,32.223,36000.0
2014-05-15 10:00:00,38.49,38.52,38.44,38.44,46700.0,32.223,32.2481,32.1811,32.1811,46700.0
2014-05-15 10:05:00,38.44,38.46,38.38,38.39,45600.0,32.1811,32.1979,32.1309,32.1393,45600.0
2014-05-15 10:10:00,38.39,38.4,38.34,38.34,23500.0,32.1393,32.1476,32.0974,32.0974,23500.0
2014-05-15 10:15:00,38.35,38.42,38.34,38.42,22000.0,32.1058,32.1644,32.0974,32.1644,22000.0
2014-05-15 10:20:00,38.42,38.45,38.4,38.44,38600.0,32.1644,32.1895,32.1476,32.1811,38600.0
2014-05-15 10:25:00,38.44,38.45,38.39,38.4,20400.0,32.1811,32.1895,32.1393,32.1476,20400.0
2014-05-15 10:30:00,38.4,38.41,38.37,38.38,18600.0,32.1476,32.156,32.1225,32.1309,18600.0
2014-05-15 10:35:00,38.38,38.38,38.34,38.36,29000.0,32.1309,32.1309,32.0974,32.1142,29000.0
2014-05-15 10:40:00,38.36,38.45,38.34,38.45,21700.0,32.1142,32.1895,32.0974,32.1895,21700.0
2014-05-15 10:45:00,38.44,38.45,38.38,38.39,29500.0,32.1811,32.1895,32.1309,32.1393,29500.0
2014-05-15 10:50:00,38.4,38.43,38.4,38.42,13600.0,32.1476,32.1728,32.1476,32.1644,13600.0
2014-05-15 10:55:00,38.42,38.42,38.36,38.36,29000.0,32.1644,32.1644,32.1142,32.1142,29000.0
2014-05-15 11:00:00,38.37,38.41,38.36,38.38,22500.0,32.1225,32.156,32.1142,32.1309,22500.0
2014-05-15 11:05:00,38.38,38.41,38.36,38.36,15600.0,32.1309,32.156,32.1142,32.1142,15600.0
2014-05-15 11:10:00,38.36,38.39,38.36,38.36,10900.0,32.1142,32.1393,32.1142,32.1142,10900.0
2014-05-15 11:15:00,38.35,38.38,38.31,38.38,26800.0,32.1058,32.1309,32.0723,32.1309,26800.0
2014-05-15 11:20:00,38.37,38.37,38.32,38.33,38800.0,32.1225,32.1225,32.0807,32.089,38800.0
2014-05-15 11:25:00,38.33,38.34,38.31,38.32,20300.0,32.089,32.0974,32.0723,32.0807,20300.0
2014-05-15 11:30:00,38.32,38.39,38.32,38.38,16000.0,32.0807,32.1393,32.0807,32.1309,16000.0
2014-05-15 11:35:00,38.38,38.47,38.38,38.47,12500.0,32.1309,32.2062,32.1309,32.2062,12500.0
2014-05-15 11:40:00,38.47,38.47,38.41,38.41,20500.0,32.2062,32.2062,32.156,32.156,20500.0
2014-05-15 11:45:00,38.41,38.41,38.38,38.38,13000.0,32.156,32.156,32.1309,32.1309,13000.0
2014-05-15 11:50:00,38.38,38.4,38.36,38.37,11400.0,32.1309,32.1476,32.1142,32.1225,11400.0
2014-05-15 11:55:00,38.36,38.36,38.32,38.33,11600.0,32.1142,32.1142,32.0807,32.089,11600.0
2014-05-15 12:00:00,38.33,38.34,38.32,38.34,8400.0,32.089,32.0974,32.0807,32.0974,8400.0
2014-05-15 12:05:00,38.33,38.36,38.32,38.33,9400.0,32.089,32.1142,32.0807,32.089,9400.0
2014-05-15 12:10:00,38.33,38.34,38.33,38.33,8400.0,32.089,32.0974,32.089,32.089,8400.0
2014-05-15 12:15:00,38.32,38.32,38.29,38.3,22200.0,32.0807,32.0807,32.0556,32.0639,22200.0
2014-05-15 12:20:00,38.3,38.31,38.26,38.27,12300.0,32.0639,32.0723,32.0304,32.0388,12300.0
2014-05-15 12:25:00,38.28,38.31,38.26,38.31,15100.0,32.0472,32.0723,32.0304,32.0723,15100.0
2014-05-15 12:30:00,38.31,38.41,38.31,38.41,46200.0,32.0723,32.156,32.0723,32.156,46200.0
2014-05-15 12:35:00,38.42,38.45,38.41,38.45,27800.0,32.1644,32.1895,32.156,32.1895,27800.0
2014-05-15 12:40:00,38.44,38.45,38.42,38.42,29400.0,32.1811,32.1895,32.1644,32.1644,29400.0
2014-05-15 12:45:00,38.42,38.42,38.4,38.42,7600.0,32.1644,32.1644,32.1476,32.1644,7600.0
2014-05-15 12:50:00,38.41,38.47,38.4,38.45,17500.0,32.156,32.2062,32.1476,32.1895,17500.0
2014-05-15 12:55:00,38.45,38.48,38.44,38.48,21500.0,32.1895,32.2146,32.1811,32.2146,21500.0
2014-05-15 13:00:00,38.47,38.48,38.46,38.48,8300.0,32.2062,32.2146,32.1979,32.2146,8300.0
2014-05-15 13:05:00,38.47,38.48,38.44,38.46,21600.0,32.2062,32.2146,32.1811,32.1979,21600.0
2014-05-15 13:10:00,38.46,38.48,38.46,38.47,5500.0,32.1979,32.2146,32.1979,32.2062,5500.0
2014-05-15 13:15:00,38.47,38.47,38.43,38.45,7200.0,32.2062,32.2062,32.1728,32.1895,7200.0
2014-05-15 13:20:00,38.45,38.48,38.45,38.45,18600.0,32.1895,32.2146,32.1895,32.1895,18600.0
2014-05-15 13:25:00,38.45,38.46,38.42,38.46,8700.0,32.1895,32.1979,32.1644,32.1979,8700.0
2014-05-15 13:30:00,38.46,38.47,38.45,38.47,12800.0,32.1979,32.2062,32.1895,32.2062,12800.0
2014-05-15 13:35:00,38.47,38.48,38.44,38.45,9200.0,32.2062,32.2146,32.1811,32.1895,9200.0
2014-05-15 13:40:00,38.46,38.47,38.45,38.46,4900.0,32.1979,32.2062,32.1895,32.1979,4900.0
2014-05-15 13:45:00,38.45,38.45,38.42,38.44,10400.0,32.1895,32.1895,32.1644,32.1811,10400.0
2014-05-15 13:50:00,38.44,38.48,38.42,38.48,15000.0,32.1811,32.2146,32.1644,32.2146,15000.0
2014-05-15 13:55:00,38.48,38.5,38.48,38.5,2900.0,32.2146,32.2314,32.2146,32.2314,2900.0
2014-05-15 14:00:00,38.49,38.54,38.48,38.54,19200.0,32.223,32.2648,32.2146,32.2648,19200.0
2014-05-15 14:05:00,38.54,38.59,38.53,38.59,19400.0,32.2648,32.3067,32.2565,32.3067,19400.0
2014-05-15 14:10:00,38.58,38.61,38.55,38.55,27100.0,32.2983,32.3234,32.2732,32.2732,27100.0
2014-05-15 14:15:00,38.55,38.56,38.46,38.47,31300.0,32.2732,32.2816,32.1979,32.2062,31300.0
2014-05-15 14:20:00,38.47,38.48,38.43,38.47,15500.0,32.2062,32.2146,32.1728,32.2062,15500.0
2014-05-15 14:25:00,38.47,38.5,38.46,38.5,20400.0,32.2062,32.2314,32.1979,32.2314,20400.0
2014-05-15 14:30:00,38.5,38.52,38.48,38.51,16800.0,32.2314,32.2481,32.2146,32.2397,16800.0
2014-05-15 14:35:00,38.51,38.55,38.51,38.54,13700.0,32.2397,32.2732,32.2397,32.2648,13700.0
2014-05-15 14:40:00,38.54,38.54,38.51,38.52,13200.0,32.2648,32.2648,32.2397,32.2481,13200.0
2014-05-15 14:45:00,38.52,38.57,38.51,38.56,22300.0,32.2481,32.29,32.2397,32.2816,22300.0
2014-05-15 14:50:00,38.55,38.59,38.55,38.57,12800.0,32.2732,32.3067,32.2732,32.29,12800.0
2014-05-15 14:55:00,38.57,38.57,38.52,38.55,25700.0,32.29,32.29,32.2481,32.2732,25700.0
2014-05-15 15:00:00,38.56,38.57,38.54,38.55,14000.0,32.2816,32.29,32.2648,32.2732,14000.0
2014-05-15 15:05:00,38.55,38.55,38.5,38.53,22100.0,32.2732,32.2732,32.2314,32.2565,22100.0
2014-05-15 15:10:00,38.52,38.53,38.51,38.51,14800.0,32.2481,32.2565,32.2397,32.2397,14800.0
2014-05-15 15:15:00,38.52,38.54,38.5,38.5,28400.0,32.2481,32.2648,32.2314,32.2314,28400.0
2014-05-15 15:20:00,38.51,38.52,38.46,38.47,21500.0,32.2397,32.2481,32.1979,32.2062,21500.0
2014-05-15 15:25:00,38.46,38.49,38.46,38.49,25900.0,32.1979,32.223,32.1979,32.223,25900.0
2014-05-15 15:30:00,38.49,38.5,38.47,38.5,29900.0,32.223,32.2314,32.2062,32.2314,29900.0
2014-05-15 15:35:00,38.49,38.51,38.47,38.5,112100.0,32.223,32.2397,32.2062,32.2314,112100.0
2014-05-15 15:40:00,38.5,38.52,38.49,38.52,61500.0,32.2314,32.2481,32.223,32.2481,61500.0
2014-05-15 15:45:00,38.52,38.53,38.51,38.52,48400.0,32.2481,32.2565,32.2397,32.2481,48400.0
2014-05-15 15:50:00,38.52,38.55,38.51,38.55,64100.0,32.2481,32.2732,32.2397,32.2732,64100.0
2014-05-15 15:55:00,38.55,38.55,38.53,38.53,111800.0,32.2732,32.2732,32.2565,32.2565,111800.0
2014-05-16 09:30:00,38.04,38.12,38.0,38.06,374500.0,31.8463,31.9132,31.8128,31.863,374500.0
2014-05-16 09:35:00,38.05,38.15,38.04,38.07,128400.0,31.8546,31.9383,31.8463,31.8714,128400.0
2014-05-16 09:40:00,38.06,38.08,37.95,38.0,114600.0,31.863,31.8797,31.7709,31.8128,114600.0
2014-05-16 09:45:00,38.0,38.02,37.97,37.99,55500.0,31.8128,31.8295,31.7877,31.8044,55500.0
2014-05-16 09:50:00,37.98,38.02,37.98,38.01,61900.0,31.796,31.8295,31.796,31.8211,61900.0
2014-05-16 09:55:00,38.0,38.03,37.91,37.97,57300.0,31.8128,31.8379,31.7374,31.7877,57300.0
2014-05-16 10:00:00,37.96,37.97,37.91,37.91,40600.0,31.7793,31.7877,31.7374,31.7374,40600.0
2014-05-16 10:05:00,37.91,37.91,37.81,37.85,44200.0,31.7374,31.7374,31.6537,31.6872,44200.0
2014-05-16 10:10:00,37.85,37.88,37.82,37.87,24200.0,31.6872,31.7123,31.6621,31.7039,24200.0
2014-05-16 10:15:00,37.86,37.93,37.86,37.9,55900.0,31.6956,31.7542,31.6956,31.7291,55900.0
2014-05-16 10:20:00,37.89,37.92,37.87,37.88,56500.0,31.7207,31.7458,31.7039,31.7123,56500.0
2014-05-16 10:25:00,37.89,37.9,37.87,37.9,27300.0,31.7207,31.7291,31.7039,31.7291,27300.0
2014-05-16 10:30:00,37.9,37.95,37.9,37.94,33200.0,31.7291,31.7709,31.7291,31.7625,33200.0
2014-05-16 10:35:00,37.94,37.98,37.93,37.94,65700.0,31.7625,31.796,31.7542,31.7625,65700.0
2014-05-16 10:40:00,37.94,37.98,37.93,37.96,72400.0,31.7625,31.796,31.7542,31.7793,72400.0
2014-05-16 10:45:00,37.96,38.01,37.93,38.0,103600.0,31.7793,31.8211,31.7542,31.8128,103600.0
2014-05-16 10:50:00,38.0,38.05,38.0,38.03,51900.0,31.8128,31.8546,31.8128,31.8379,51900.0
2014-05-16 10:55:00,38.02,38.05,37.98,37.99,35700.0,31.8295,31.8546,31.796,31.8044,35700.0
2014-05-16 11:00:00,37.98,38.0,37.97,37.99,30500.0,31.796,31.8128,31.7877,31.8044,30500.0
2014-05-16 11:05:00,37.99,38.0,37.97,37.99,46900.0,31.8044,31.8128,31.7877,31.8044,46900.0
2014-05-16 11:10:00,37.99,38.01,37.96,37.97,62500.0,31.8044,31.8211,31.7793,31.7877,62500.0
2014-05-16 11:15:00,37.97,37.98,37.94,37.95,26200.0,31.7877,31.796,31.7625,31.7709,26200.0
2014-05-16 11:20:00,37.95,37.97,37.94,37.95,20500.0,31.7709,31.7877,31.7625,31.7709,20500.0
2014-05-16 11:25:00,37.95,37.97,37.92,37.93,37800.0,31.7709,31.7877,31.7458,31.7542,37800.0
2014-05-16 11:30:00,37.93,37.98,37.93,37.97,29600.0,31.7542,31.796,31.7542,31.7877,29600.0
2014-05-16 11:35:00,37.96,37.98,37.95,37.96,31300.0,31.7793,31.796,31.7709,31.7793,31300.0
2014-05-16 11:40:00,37.97,37.97,37.96,37.97,21800.0,31.7877,31.7877,31.7793,31.7877,21800.0
2014-05-16 11:45:00,37.97,37.98,37.96,37.98,13500.0,31.7877,31.796,31.7793,31.796,13500.0
2014-05-16 11:50:00,37.99,38.05,37.99,38.0,20700.0,31.8044,31.8546,31.8044,31.8128,20700.0
2014-05-16 11:55:00,37.99,38.05,37.98,38.04,19500.0,31.8044,31.8546,31.796,31.8463,19500.0
2014-05-16 12:00:00,38.04,38.05,38.02,38.04,9000.0,31.8463,31.8546,31.8295,31.8463,9000.0
2014-05-16 12:05:00,38.04,38.07,38.04,38.05,17500.0,31.8463,31.8714,31.8463,31.8546,17500.0
2014-05-16 12:10:00,38.06,38.07,38.05,38.05,8300.0,31.863,31.8714,31.8546,31.8546,8300.0
2014-05-16 12:15:00,38.06,38.08,38.04,38.08,17900.0,31.863,31.8797,31.8463,31.8797,17900.0
2014-05-16 12:20:00,38.08,38.09,38.07,38.07,9700.0,31.8797,31.8881,31.8714,31.8714,9700.0
2014-05-16 12:25:00,38.07,38.07,38.02,38.04,14000.0,31.8714,31.8714,31.8295,31.8463,14000.0
2014-05-16 12:30:00,38.05,38.05,38.01,38.04,8300.0,31.8546,31.8546,31.8211,31.8463,8300.0
2014-05-16 12:35:00,38.05,38.07,38.04,38.07,13800.0,31.8546,31.8714,31.8463,31.8714,13800.0
2014-05-16 12:40:00,38.06,38.1,38.05,38.1,21500.0,31.863,31.8965,31.8546,31.8965,21500.0
2014-05-16 12:45:00,38.1,38.1,38.08,38.09,17000.0,31.8965,31.8965,31.8797,31.8881,17000.0
2014-05-16 12:50:00,38.09,38.11,38.09,38.11,4700.0,31.8881,31.9049,31.8881,31.9049,4700.0
2014-05-16 12:55:00,38.11,38.15,38.11,38.15,5200.0,31.9049,31.9383,31.9049,31.9383,5200.0
2014-05-16 13:00:00,38.15,38.15,38.09,38.09,12400.0,31.9383,31.9383,31.8881,31.8881,12400.0
2014-05-16 13:05:00,38.1,38.13,38.1,38.11,16100.0,31.8965,31.9216,31.8965,31.9049,16100.0
2014-05-16 13:10:00,38.12,38.12,38.1,38.1,38000.0,31.9132,31.9132,31.8965,31.8965,38000.0
2014-05-16 13:15:00,38.11,38.12,38.11,38.12,7600.0,31.9049,31.9132,31.9049,31.9132,7600.0
2014-05-16 13:20:00,38.13,38.16,38.12,38.12,17200.0,31.9216,31.9467,31.9132,31.9132,17200.0
2014-05-16 13:25:00,38.12,38.12,38.11,38.12,6100.0,31.9132,31.9132,31.9049,31.9132,6100.0
2014-05-16 13:30:00,38.12,38.14,38.1,38.1,18400.0,31.9132,31.93,31.8965,31.8965,18400.0
2014-05-16 13:35:00,38.11,38.14,38.11,38.14,8700.0,31.9049,31.93,31.9049,31.93,8700.0
2014-05-16 13:40:00,38.14,38.14,38.09,38.1,27300.0,31.93,31.93,31.8881,31.8965,27300.0
2014-05-16 13:45:00,38.09,38.1,38.06,38.08,23400.0,31.8881,31.8965,31.863,31.8797,23400.0
2014-05-16 13:50:00,38.08,38.09,38.07,38.07,9100.0,31.8797,31.8881,31.8714,31.8714,9100.0
2014-05-16 13:55:00,38.07,38.08,38.05,38.05,12500.0,31.8714,31.8797,31.8546,31.8546,12500.0
2014-05-16 14:00:00,38.06,38.06,38.01,38.01,17900.0,31.863,31.863,31.8211,31.8211,17900.0
2014-05-16 14:05:00,38.02,38.03,38.01,38.02,13300.0,31.8295,31.8379,31.8211,31.8295,13300.0
2014-05-16 14:10:00,38.03,38.04,38.02,38.02,9000.0,31.8379,31.8463,31.8295,31.8295,9000.0
2014-05-16 14:15:00,38.03,38.06,38.02,38.03,19000.0,31.8379,31.863,31.8295,31.8379,19000.0
2014-05-16 14:20:00,38.03,38.08,38.03,38.08,30200.0,31.8379,31.8797,31.8379,31.8797,30200.0
2014-05-16 14:25:00,38.08,38.12,38.07,38.12,44200.0,31.8797,31.9132,31.8714,31.9132,44200.0
2014-05-16 14:30:00,38.12,38.12,38.11,38.12,13900.0,31.9132,31.9132,31.9049,31.9132,13900.0
2014-05-16 14:35:00,38.12,38.15,38.11,38.15,77400.0,31.9132,31.9383,31.9049,31.9383,77400.0
2014-05-16 14:40:00,38.14,38.19,38.14,38.19,11000.0,31.93,31.9718,31.93,31.9718,11000.0
2014-05-16 14:45:00,38.18,38.19,38.16,38.17,17500.0,31.9635,31.9718,31.9467,31.9551,17500.0
2014-05-16 14:50:00,38.17,38.17,38.15,38.17,21900.0,31.9551,31.9551,31.9383,31.9551,21900.0
2014-05-16 14:55:00,38.17,38.25,38.16,38.25,26600.0,31.9551,32.0221,31.9467,32.0221,26600.0
2014-05-16 15:00:00,38.25,38.31,38.25,38.29,25800.0,32.0221,32.0723,32.0221,32.0556,25800.0
2014-05-16 15:05:00,38.28,38.3,38.28,38.29,18200.0,32.0472,32.0639,32.0472,32.0556,18200.0
2014-05-16 15:10:00,38.3,38.34,38.29,38.32,54100.0,32.0639,32.0974,32.0556,32.0807,54100.0
2014-05-16 15:15:00,38.32,38.34,38.3,38.3,30600.0,32.0807,32.0974,32.0639,32.0639,30600.0
2014-05-16 15:20:00,38.31,38.31,38.25,38.25,22400.0,32.0723,32.0723,32.0221,32.0221,22400.0
2014-05-16 15:25:00,38.25,38.26,38.23,38.25,22200.0,32.0221,32.0304,32.0053,32.0221,22200.0
2014-05-16 15:30:00,38.24,38.26,38.24,38.24,45200.0,32.0137,32.0304,32.0137,32.0137,45200.0
2014-05-16 15:35:00,38.25,38.29,38.25,38.28,44400.0,32.0221,32.0556,32.0221,32.0472,44400.0
2014-05-16 15:40:00,38.27,38.28,38.26,38.26,23800.0,32.0388,32.0472,32.0304,32.0304,23800.0
2014-05-16 15:45:00,38.26,38.26,38.25,38.25,24800.0,32.0304,32.0304,32.0221,32.0221,24800.0
2014-05-16 15:50:00,38.26,38.26,38.24,38.26,97900.0,32.0304,32.0304,32.0137,32.0304,97900.0
2014-05-16 15:55:00,38.25,38.26,38.22,38.25,186400.0,32.0221,32.0304,31.9969,32.0221,186400.0
2014-05-19 09:30:00,38.06,38.2,37.92,38.13,213800.0,31.863,31.9802,31.7458,31.9216,213800.0
2014-05-19 09:35:00,38.13,38.3,38.0,38.3,170300.0,31.9216,32.0639,31.8128,32.0639,170300.0
2014-05-19 09:40:00,38.3,38.42,38.3,38.4,219000.0,32.0639,32.1644,32.0639,32.1476,219000.0
2014-05-19 09:45:00,38.4,38.47,38.27,38.33,166200.0,32.1476,32.2062,32.0388,32.089,166200.0
2014-05-19 09:50:00,38.33,38.33,38.21,38.28,247100.0,32.089,32.089,31.9886,32.0472,247100.0
2014-05-19 09:55:00,38.27,38.32,38.27,38.32,64400.0,32.0388,32.0807,32.0388,32.0807,64400.0
2014-05-19 10:00:00,38.31,38.36,38.26,38.3,62200.0,32.0723,32.1142,32.0304,32.0639,62200.0
2014-05-19 10:05:00,38.3,38.32,38.28,38.3,50100.0,32.0639,32.0807,32.0472,32.0639,50100.0
2014-05-19 10:10:00,38.31,38.31,38.24,38.25,71100.0,32.0723,32.0723,32.0137,32.0221,71100.0
2014-05-19 10:15:00,38.26,38.3,38.26,38.27,35700.0,32.0304,32.0639,32.0304,32.0388,35700.0
2014-05-19 10:20:00,38.29,38.31,38.27,38.31,27900.0,32.0556,32.0723,32.0388,32.0723,27900.0
2014-05-19 10:25:00,38.31,38.31,38.27,38.27,29600.0,32.0723,32.0723,32.0388,32.0388,29600.0
2014-05-19 10:30:00,38.27,38.3,38.25,38.28,35700.0,32.0388,32.0639,32.0221,32.0472,35700.0
2014-05-19 10:35:00,38.29,38.32,38.29,38.3,33400.0,32.0556,32.0807,32.0556,32.0639,33400.0
2014-05-19 10:40:00,38.3,38.31,38.26,38.3,31700.0,32.0639,32.0723,32.0304,32.0639,31700.0
2014-05-19 10:45:00,38.3,38.3,38.18,38.19,64000.0,32.0639,32.0639,31.9635,31.9718,64000.0
2014-05-19 10:50:00,38.2,38.23,38.19,38.21,24900.0,31.9802,32.0053,31.9718,31.9886,24900.0
2014-05-19 10:55:00,38.22,38.27,38.21,38.21,40100.0,31.9969,32.0388,31.9886,31.9886,40100.0
2014-05-19 11:00:00,38.21,38.29,38.21,38.27,23200.0,31.9886,32.0556,31.9886,32.0388,23200.0
2014-05-19 11:05:00,38.27,38.3,38.27,38.27,30300.0,32.0388,32.0639,32.0388,32.0388,30300.0
2014-05-19 11:10:00,38.28,38.37,38.28,38.35,49600.0,32.0472,32.1225,32.0472,32.1058,49600.0
2014-05-19 11:15:00,38.36,38.4,38.36,38.38,39700.0,32.1142,32.1476,32.1142,32.1309,39700.0
2014-05-19 11:20:00,38.39,38.41,38.29,38.39,71700.0,32.1393,32.156,32.0556,32.1393,71700.0
2014-05-19 11:25:00,38.4,38.41,38.36,38.38,26700.0,32.1476,32.156,32.1142,32.1309,26700.0
2014-05-19 11:30:00,38.38,38.41,38.37,38.39,21000.0,32.1309,32.156,32.1225,32.1393,21000.0
2014-05-19 11:35:00,38.39,38.44,38.39,38.44,10300.0,32.1393,32.1811,32.1393,32.1811,10300.0
2014-05-19 11:40:00,38.44,38.5,38.44,38.5,10500.0,32.1811,32.2314,32.1811,32.2314,10500.0
2014-05-19 11:45:00,38.5,38.53,38.5,38.52,23000.0,32.2314,32.2565,32.2314,32.2481,23000.0
2014-05-19 11:50:00,38.53,38.55,38.52,38.55,10800.0,32.2565,32.2732,32.2481,32.2732,10800.0
2014-05-19 11:55:00,38.54,38.57,38.54,38.56,25100.0,32.2648,32.29,32.2648,32.2816,25100.0
2014-05-19 12:00:00,38.56,38.58,38.55,38.57,24200.0,32.2816,32.2983,32.2732,32.29,24200.0
2014-05-19 12:05:00,38.58,38.62,38.57,38.61,17000.0,32.2983,32.3318,32.29,32.3234,17000.0
2014-05-19 12:10:00,38.61,38.65,38.44,38.65,38000.0,32.3234,32.3569,32.1811,32.3569,38000.0
2014-05-19 12:15:00,38.65,38.65,38.64,38.65,13800.0,32.3569,32.3569,32.3486,32.3569,13800.0
2014-05-19 12:20:00,38.65,38.65,38.64,38.65,12600.0,32.3569,32.3569,32.3486,32.3569,12600.0
2014-05-19 12:25:00,38.65,38.65,38.64,38.65,10600.0,32.3569,32.3569,32.3486,32.3569,10600.0
2014-05-19 12:30:00,38.65,38.65,38.64,38.64,20900.0,32.3569,32.3569,32.3486,32.3486,20900.0
2014-05-19 12:35:00,38.65,38.65,38.56,38.56,34200.0,32.3569,32.3569,32.2816,32.2816,34200.0
2014-05-19 12:40:00,38.56,38.62,38.55,38.61,28600.0,32.2816,32.3318,32.2732,32.3234,28600.0
2014-05-19 12:45:00,38.61,38.63,38.61,38.63,5800.0,32.3234,32.3402,32.3234,32.3402,5800.0
2014-05-19 12:50:00,38.63,38.63,38.62,38.62,4600.0,32.3402,32.3402,32.3318,32.3318,4600.0
2014-05-19 12:55:00,38.62,38.63,38.58,38.6,48300.0,32.3318,32.3402,32.2983,32.3151,48300.0
2014-05-19 13:00:00,38.6,38.64,38.6,38.61,18500.0,32.3151,32.3486,32.3151,32.3234,18500.0
2014-05-19 13:05:00,38.6,38.61,38.59,38.6,14000.0,32.3151,32.3234,32.3067,32.3151,14000.0
2014-05-19 13:10:00,38.61,38.61,38.6,38.6,5000.0,32.3234,32.3234,32.3151,32.3151,5000.0
2014-05-19 13:15:00,38.61,38.61,38.55,38.55,32000.0,32.3234,32.3234,32.2732,32.2732,32000.0
2014-05-19 13:20:00,38.55,38.58,38.55,38.58,47500.0,32.2732,32.2983,32.2732,32.2983,47500.0
2014-05-19 13:25:00,38.57,38.58,38.57,38.58,10800.0,32.29,32.2983,32.29,32.2983,10800.0
2014-05-19 13:30:00,38.58,38.59,38.58,38.59,8000.0,32.2983,32.3067,32.2983,32.3067,8000.0
2014-05-19 13:35:00,38.59,38.59,38.58,38.59,8200.0,32.3067,32.3067,32.2983,32.3067,8200.0
2014-05-19 13:40:00,38.59,38.64,38.58,38.64,33700.0,32.3067,32.3486,32.2983,32.3486,33700.0
2014-05-19 13:45:00,38.64,38.67,38.63,38.67,23400.0,32.3486,32.3737,32.3402,32.3737,23400.0
2014-05-19 13:50:00,38.67,38.72,38.64,38.65,125500.0,32.3737,32.4155,32.3486,32.3569,125500.0
2014-05-19 13:55:00,38.65,38.66,38.64,38.65,51700.0,32.3569,32.3653,32.3486,32.3569,51700.0
2014-05-19 14:00:00,38.65,38.66,38.59,38.63,59000.0,32.3569,32.3653,32.3067,32.3402,59000.0
2014-05-19 14:05:00,38.63,38.65,38.61,38.64,19000.0,32.3402,32.3569,32.3234,32.3486,19000.0
2014-05-19 14:10:00,38.65,38.73,38.64,38.73,19600.0,32.3569,32.4239,32.3486,32.4239,19600.0
2014-05-19 14:15:00,38.73,38.84,38.73,38.84,43600.0,32.4239,32.516,32.4239,32.516,43600.0
2014-05-19 14:20:00,38.83,38.85,38.77,38.8,82600.0,32.5076,32.5244,32.4574,32.4825,82600.0
2014-05-19 14:25:00,38.79,38.8,38.76,38.8,72300.0,32.4741,32.4825,32.449,32.4825,72300.0
2014-05-19 14:30:00,38.8,38.8,38.76,38.76,21300.0,32.4825,32.4825,32.449,32.449,21300.0
2014-05-19 14:35:00,38.77,38.8,38.76,38.8,21500.0,32.4574,32.4825,32.449,32.4825,21500.0
2014-05-19 14:40:00,38.8,38.8,38.78,38.79,27000.0,32.4825,32.4825,32.4658,32.4741,27000.0
2014-05-19 14:45:00,38.79,38.8,38.78,38.8,9400.0,32.4741,32.4825,32.4658,32.4825,9400.0
2014-05-19 14:50:00,38.8,38.8,38.79,38.8,11600.0,32.4825,32.4825,32.4741,32.4825,11600.0
2014-05-19 14:55:00,38.8,38.8,38.72,38.72,81900.0,32.4825,32.4825,32.4155,32.4155,81900.0
2014-05-19 15:00:00,38.72,38.78,38.72,38.78,35800.0,32.4155,32.4658,32.4155,32.4658,35800.0
2014-05-19 15:05:00,38.77,38.81,38.65,38.8,99100.0,32.4574,32.4909,32.3569,32.4825,99100.0
2014-05-19 15:10:00,38.8,38.85,38.8,38.84,56400.0,32.4825,32.5244,32.4825,32.516,56400.0
2014-05-19 15:15:00,38.83,38.84,38.77,38.81,36500.0,32.5076,32.516,32.4574,32.4909,36500.0
2014-05-19 15:20:00,38.8,38.84,38.8,38.82,36300.0,32.4825,32.516,32.4825,32.4993,36300.0
2014-05-19 15:25:00,38.81,38.84,38.81,38.84,18000.0,32.4909,32.516,32.4909,32.516,18000.0
2014-05-19 15:30:00,38.84,38.86,38.83,38.84,95100.0,32.516,32.5327,32.5076,32.516,95100.0
2014-05-19 15:35:00,38.84,38.85,38.84,38.84,26900.0,32.516,32.5244,32.516,32.516,26900.0
2014-05-19 15:40:00,38.85,38.87,38.84,38.86,83500.0,32.5244,32.5411,32.516,32.5327,83500.0
2014-05-19 15:45:00,38.87,38.92,38.87,38.9,252700.0,32.5411,32.583,32.5411,32.5662,252700.0
2014-05-19 15:50:00,38.91,38.91,38.84,38.87,221800.0,32.5746,32.5746,32.516,32.5411,221800.0
2014-05-19 15:55:00,38.86,38.87,38.83,38.83,193800.0,32.5327,32.5411,32.5076,32.5076,193800.0
2014-05-20 09:30:00,39.69,39.73,39.58,39.6,158300.0,33.2276,33.2611,33.1355,33.1523,158300.0
2014-05-20 09:35:00,39.59,39.62,39.51,39.56,100300.0,33.1439,33.169,33.0769,33.1188,100300.0
2014-05-20 09:40:00,39.56,39.6,39.47,39.47,74600.0,33.1188,33.1523,33.0434,33.0434,74600.0
2014-05-20 09:45:00,39.48,39.59,39.48,39.55,48700.0,33.0518,33.1439,33.0518,33.1104,48700.0
2014-05-20 09:50:00,39.56,39.65,39.54,39.55,65000.0,33.1188,33.1941,33.102,33.1104,65000.0
2014-05-20 09:55:00,39.55,39.59,39.51,39.55,49600.0,33.1104,33.1439,33.0769,33.1104,49600.0
2014-05-20 10:00:00,39.57,39.58,39.52,39.57,41800.0,33.1271,33.1355,33.0853,33.1271,41800.0
2014-05-20 10:05:00,39.57,39.6,39.53,39.53,37200.0,33.1271,33.1523,33.0937,33.0937,37200.0
2014-05-20 10:10:00,39.54,39.6,39.52,39.55,29000.0,33.102,33.1523,33.0853,33.1104,29000.0
2014-05-20 10:15:00,39.55,39.58,39.49,39.49,54800.0,33.1104,33.1355,33.0602,33.0602,54800.0
2014-05-20 10:20:00,39.48,39.51,39.35,39.36,68400.0,33.0518,33.0769,32.943,32.9513,68400.0
2014-05-20 10:25:00,39.35,39.4,39.32,39.34,32400.0,32.943,32.9848,32.9178,32.9346,32400.0
2014-05-20 10:30:00,39.35,39.38,39.32,39.34,35700.0,32.943,32.9681,32.9178,32.9346,35700.0
2014-05-20 10:35:00,39.33,39.37,39.28,39.3,52900.0,32.9262,32.9597,32.8844,32.9011,52900.0
2014-05-20 10:40:00,39.29,39.32,39.25,39.27,47100.0,32.8927,32.9178,32.8592,32.876,47100.0
2014-05-20 10:45:00,39.26,39.27,39.17,39.17,49200.0,32.8676,32.876,32.7923,32.7923,49200.0
2014-05-20 10:50:00,39.17,39.18,39.13,39.16,45900.0,32.7923,32.8006,32.7588,32.7839,45900.0
2014-05-20 10:55:00,39.17,39.33,39.17,39.32,32500.0,32.7923,32.9262,32.7923,32.9178,32500.0
2014-05-20 11:00:00,39.32,39.32,39.26,39.31,26400.0,32.9178,32.9178,32.8676,32.9095,26400.0
2014-05-20 11:05:00,39.31,39.33,39.28,39.33,31700.0,32.9095,32.9262,32.8844,32.9262,31700.0
2014-05-20 11:10:00,39.32,39.39,39.32,39.34,125400.0,32.9178,32.9764,32.9178,32.9346,125400.0
2014-05-20 11:15:00,39.34,39.39,39.34,39.36,26900.0,32.9346,32.9764,32.9346,32.9513,26900.0
2014-05-20 11:20:00,39.36,39.42,39.36,39.4,59200.0,32.9513,33.0016,32.9513,32.9848,59200.0
2014-05-20 11:25:00,39.41,39.44,39.36,39.36,81600.0,32.9932,33.0183,32.9513,32.9513,81600.0
2014-05-20 11:30:00,39.36,39.36,39.32,39.34,27500.0,32.9513,32.9513,32.9178,32.9346,27500.0
2014-05-20 11:35:00,39.33,39.37,39.33,39.36,17700.0,32.9262,32.9597,32.9262,32.9513,17700.0
2014-05-20 11:40:00,39.35,39.4,39.33,39.38,30000.0,32.943,32.9848,32.9262,32.9681,30000.0
2014-05-20 11:45:00,39.38,39.43,39.37,39.4,13800.0,32.9681,33.0099,32.9597,32.9848,13800.0
2014-05-20 11:50:00,39.41,39.41,39.29,39.3,117800.0,32.9932,32.9932,32.8927,32.9011,117800.0
2014-05-20 11:55:00,39.29,39.3,39.23,39.23,26500.0,32.8927,32.9011,32.8425,32.8425,26500.0
2014-05-20 12:00:00,39.24,39.24,39.13,39.17,75700.0,32.8509,32.8509,32.7588,32.7923,75700.0
2014-05-20 12:05:00,39.16,39.18,39.12,39.15,25300.0,32.7839,32.8006,32.7504,32.7755,25300.0
2014-05-20 12:10:00,39.15,39.15,39.03,39.08,29000.0,32.7755,32.7755,32.6751,32.7169,29000.0
2014-05-20 12:15:00,39.07,39.13,39.04,39.12,67500.0,32.7086,32.7588,32.6834,32.7504,67500.0
2014-05-20 12:20:00,39.12,39.19,39.12,39.18,16600.0,32.7504,32.809,32.7504,32.8006,16600.0
2014-05-20 12:25:00,39.17,39.18,39.15,39.16,22100.0,32.7923,32.8006,32.7755,32.7839,22100.0
2014-05-20 12:30:00,39.17,39.18,39.16,39.17,14500.0,32.7923,32.8006,32.7839,32.7923,14500.0
2014-05-20 12:35:00,39.18,39.22,39.13,39.21,78500.0,32.8006,32.8341,32.7588,32.8258,78500.0
2014-05-20 12:40:00,39.22,39.23,39.19,39.2,26100.0,32.8341,32.8425,32.809,32.8174,26100.0
2014-05-20 12:45:00,39.19,39.24,39.16,39.24,18500.0,32.809,32.8509,32.7839,32.8509,18500.0
2014-05-20 12:50:00,39.24,39.27,39.22,39.26,20500.0,32.8509,32.876,32.8341,32.8676,20500.0
2014-05-20 12:55:00,39.26,39.28,39.24,39.26,11300.0,32.8676,32.8844,32.8509,32.8676,11300.0
2014-05-20 13:00:00,39.27,39.3,39.23,39.3,24600.0,32.876,32.9011,32.8425,32.9011,24600.0
2014-05-20 13:05:00,39.3,39.31,39.27,39.28,13400.0,32.9011,32.9095,32.876,32.8844,13400.0
2014-05-20 13:10:00,39.28,39.28,39.2,39.21,15700.0,32.8844,32.8844,32.8174,32.8258,15700.0
2014-05-20 13:15:00,39.2,39.23,39.18,39.23,17800.0,32.8174,32.8425,32.8006,32.8425,17800.0
2014-05-20 13:20:00,39.22,39.24,39.2,39.2,16700.0,32.8341,32.8509,32.8174,32.8174,16700.0
2014-05-20 13:25:00,39.21,39.27,39.21,39.25,24600.0,32.8258,32.876,32.8258,32.8592,24600.0
2014-05-20 13:30:00,39.25,39.25,39.21,39.21,10600.0,32.8592,32.8592,32.8258,32.8258,10600.0
2014-05-20 13:35:00,39.2,39.21,39.1,39.14,41500.0,32.8174,32.8258,32.7337,32.7672,41500.0
2014-05-20 13:40:00,39.13,39.14,39.06,39.07,32600.0,32.7588,32.7672,32.7002,32.7086,32600.0
2014-05-20 13:45:00,39.07,39.14,39.06,39.11,43100.0,32.7086,32.7672,32.7002,32.742,43100.0
2014-05-20 13:50:00,39.1,39.13,39.09,39.09,34100.0,32.7337,32.7588,32.7253,32.7253,34100.0
2014-05-20 13:55:00,39.09,39.12,39.07,39.08,33400.0,32.7253,32.7504,32.7086,32.7169,33400.0
2014-05-20 14:00:00,39.08,39.11,39.06,39.11,25300.0,32.7169,32.742,32.7002,32.742,25300.0
2014-05-20 14:05:00,39.1,39.16,39.1,39.16,69100.0,32.7337,32.7839,32.7337,32.7839,69100.0
2014-05-20 14:10:00,39.16,39.19,39.16,39.19,28300.0,32.7839,32.809,32.7839,32.809,28300.0
2014-05-20 14:15:00,39.19,39.23,39.18,39.23,23400.0,32.809,32.8425,32.8006,32.8425,23400.0
2014-05-20 14:20:00,39.23,39.23,39.21,39.22,11700.0,32.8425,32.8425,32.8258,32.8341,11700.0
2014-05-20 14:25:00,39.22,39.23,39.2,39.21,26400.0,32.8341,32.8425,32.8174,32.8258,26400.0
2014-05-20 14:30:00,39.21,39.21,39.18,39.18,8800.0,32.8258,32.8258,32.8006,32.8006,8800.0
2014-05-20 14:35:00,39.18,39.18,39.12,39.13,20000.0,32.8006,32.8006,32.7504,32.7588,20000.0
2014-05-20 14:40:00,39.13,39.13,39.07,39.08,19400.0,32.7588,32.7588,32.7086,32.7169,19400.0
2014-05-20 14:45:00,39.09,39.1,39.08,39.08,25800.0,32.7253,32.7337,32.7169,32.7169,25800.0
2014-05-20 14:50:00,39.07,39.07,39.03,39.03,16200.0,32.7086,32.7086,32.6751,32.6751,16200.0
2014-05-20 14:55:00,39.03,39.06,39.02,39.03,22000.0,32.6751,32.7002,32.6667,32.6751,22000.0
2014-05-20 15:00:00,39.03,39.09,39.01,39.08,28800.0,32.6751,32.7253,32.6583,32.7169,28800.0
2014-05-20 15:05:00,39.08,39.1,39.06,39.07,21800.0,32.7169,32.7337,32.7002,32.7086,21800.0
2014-05-20 15:10:00,39.06,39.11,39.05,39.11,49000.0,32.7002,32.742,32.6918,32.742,49000.0
2014-05-20 15:15:00,39.12,39.2,39.12,39.17,97700.0,32.7504,32.8174,32.7504,32.7923,97700.0
2014-05-20 15:20:00,39.17,39.17,39.14,39.15,24700.0,32.7923,32.7923,32.7672,32.7755,24700.0
2014-05-20 15:25:00,39.15,39.2,39.14,39.15,30800.0,32.7755,32.8174,32.7672,32.7755,30800.0
2014-05-20 15:30:00,39.16,39.24,39.16,39.22,103800.0,32.7839,32.8509,32.7839,32.8341,103800.0
2014-05-20 15:35:00,39.21,39.27,39.2,39.23,37300.0,32.8258,32.876,32.8174,32.8425,37300.0
2014-05-20 15:40:00,39.23,39.3,39.22,39.26,113500.0,32.8425,32.9011,32.8341,32.8676,113500.0
2014-05-20 15:45:00,39.27,39.27,39.23,39.26,130100.0,32.876,32.876,32.8425,32.8676,130100.0
2014-05-20 15:50:00,39.26,39.27,39.2,39.2,86700.0,32.8676,32.876,32.8174,32.8174,86700.0
2014-05-20 15:55:00,39.2,39.21,39.16,39.18,186700.0,32.8174,32.8258,32.7839,32.8006,186700.0
2014-05-21 09:30:00,39.4,39.44,39.33,39.35,96400.0,33.1931,33.2268,33.1341,33.151,96400.0
2014-05-21 09:35:00,39.35,39.48,39.35,39.36,48800.0,33.151,33.2605,33.151,33.1594,48800.0
2014-05-21 09:40:00,39.36,39.41,39.34,39.35,37400.0,33.1594,33.2015,33.1426,33.151,37400.0
2014-05-21 09:45:00,39.36,39.38,39.32,39.32,32300.0,33.1594,33.1763,33.1257,33.1257,32300.0
2014-05-21 09:50:00,39.33,39.35,39.22,39.23,173000.0,33.1341,33.151,33.0415,33.0499,173000.0
2014-05-21 09:55:00,39.24,39.25,39.16,39.18,108900.0,33.0583,33.0667,32.9909,33.0078,108900.0
2014-05-21 10:00:00,39.18,39.2,39.09,39.12,74200.0,33.0078,33.0246,32.9319,32.9572,74200.0
2014-05-21 10:05:00,39.12,39.18,39.1,39.17,122500.0,32.9572,33.0078,32.9404,32.9993,122500.0
2014-05-21 10:10:00,39.17,39.34,39.17,39.3,107900.0,32.9993,33.1426,32.9993,33.1089,107900.0
2014-05-21 10:15:00,39.3,39.32,39.28,39.3,62200.0,33.1089,33.1257,33.092,33.1089,62200.0
2014-05-21 10:20:00,39.3,39.36,39.28,39.34,36600.0,33.1089,33.1594,33.092,33.1426,36600.0
2014-05-21 10:25:00,39.34,39.4,39.32,39.4,68300.0,33.1426,33.1931,33.1257,33.1931,68300.0
2014-05-21 10:30:00,39.39,39.46,39.37,39.46,74300.0,33.1847,33.2437,33.1678,33.2437,74300.0
2014-05-21 10:35:00,39.46,39.52,39.42,39.42,143000.0,33.2437,33.2942,33.21,33.21,143000.0
2014-05-21 10:40:00,39.42,39.44,39.37,39.41,48800.0,33.21,33.2268,33.1678,33.2015,48800.0
2014-05-21 10:45:00,39.41,39.46,39.4,39.43,76400.0,33.2015,33.2437,33.1931,33.2184,76400.0
2014-05-21 10:50:00,39.43,39.44,39.41,39.42,101200.0,33.2184,33.2268,33.2015,33.21,101200.0
2014-05-21 10:55:00,39.43,39.43,39.36,39.37,75100.0,33.2184,33.2184,33.1594,33.1678,75100.0
2014-05-21 11:00:00,39.36,39.37,39.32,39.35,91200.0,33.1594,33.1678,33.1257,33.151,91200.0
2014-05-21 11:05:00,39.34,39.37,39.33,39.36,88900.0,33.1426,33.1678,33.1341,33.1594,88900.0
2014-05-21 11:10:00,39.36,39.37,39.35,39.37,40700.0,33.1594,33.1678,33.151,33.1678,40700.0
2014-05-21 11:15:00,39.36,39.37,39.29,39.34,40200.0,33.1594,33.1678,33.1004,33.1426,40200.0
2014-05-21 11:20:00,39.34,39.35,39.31,39.32,14300.0,33.1426,33.151,33.1173,33.1257,14300.0
2014-05-21 11:25:00,39.32,39.32,39.29,39.3,10600.0,33.1257,33.1257,33.1004,33.1089,10600.0
2014-05-21 11:30:00,39.3,39.31,39.26,39.29,21600.0,33.1089,33.1173,33.0752,33.1004,21600.0
2014-05-21 11:35:00,39.29,39.31,39.28,39.29,5000.0,33.1004,33.1173,33.092,33.1004,5000.0
2014-05-21 11:40:00,39.29,39.3,39.25,39.3,39500.0,33.1004,33.1089,33.0667,33.1089,39500.0
2014-05-21 11:45:00,39.3,39.32,39.27,39.28,12400.0,33.1089,33.1257,33.0836,33.092,12400.0
2014-05-21 11:50:00,39.28,39.29,39.26,39.27,12100.0,33.092,33.1004,33.0752,33.0836,12100.0
2014-05-21 11:55:00,39.27,39.29,39.26,39.27,10500.0,33.0836,33.1004,33.0752,33.0836,10500.0
2014-05-21 12:00:00,39.27,39.28,39.25,39.28,18400.0,33.0836,33.092,33.0667,33.092,18400.0
2014-05-21 12:05:00,39.28,39.28,39.23,39.25,14900.0,33.092,33.092,33.0499,33.0667,14900.0
2014-05-21 12:10:00,39.24,39.27,39.22,39.25,11300.0,33.0583,33.0836,33.0415,33.0667,11300.0
2014-05-21 12:15:00,39.25,39.26,39.24,39.24,4900.0,33.0667,33.0752,33.0583,33.0583,4900.0
2014-05-21 12:20:00,39.24,39.25,39.23,39.24,2300.0,33.0583,33.0667,33.0499,33.0583,2300.0
2014-05-21 12:25:00,39.24,39.29,39.24,39.29,10600.0,33.0583,33.1004,33.0583,33.1004,10600.0
2014-05-21 12:30:00,39.29,39.29,39.25,39.27,32800.0,33.1004,33.1004,33.0667,33.0836,32800.0
2014-05-21 12:35:00,39.27,39.28,39.26,39.28,25900.0,33.0836,33.092,33.0752,33.092,25900.0
2014-05-21 12:40:00,39.28,39.28,39.26,39.27,13000.0,33.092,33.092,33.0752,33.0836,13000.0
2014-05-21 12:45:00,39.27,39.27,39.25,39.26,14200.0,33.0836,33.0836,33.0667,33.0752,14200.0
2014-05-21 12:50:00,39.26,39.27,39.26,39.27,28100.0,33.0752,33.0836,33.0752,33.0836,28100.0
2014-05-21 12:55:00,39.27,39.28,39.27,39.27,12600.0,33.0836,33.092,33.0836,33.0836,12600.0
2014-05-21 13:00:00,39.28,39.28,39.26,39.28,10700.0,33.092,33.092,33.0752,33.092,10700.0
2014-05-21 13:05:00,39.28,39.31,39.25,39.28,64200.0,33.092,33.1173,33.0667,33.092,64200.0
2014-05-21 13:10:00,39.29,39.3,39.27,39.27,13900.0,33.1004,33.1089,33.0836,33.0836,13900.0
2014-05-21 13:15:00,39.27,39.3,39.27,39.29,23300.0,33.0836,33.1089,33.0836,33.1004,23300.0
2014-05-21 13:20:00,39.29,39.29,39.26,39.28,6700.0,33.1004,33.1004,33.0752,33.092,6700.0
2014-05-21 13:25:00,39.29,39.3,39.28,39.29,16800.0,33.1004,33.1089,33.092,33.1004,16800.0
2014-05-21 13:30:00,39.29,39.3,39.26,39.29,15300.0,33.1004,33.1089,33.0752,33.1004,15300.0
2014-05-21 13:35:00,39.29,39.3,39.27,39.29,5700.0,33.1004,33.1089,33.0836,33.1004,5700.0
2014-05-21 13:40:00,39.28,39.3,39.27,39.28,10400.0,33.092,33.1089,33.0836,33.092,10400.0
2014-05-21 13:45:00,39.29,39.29,39.27,39.28,7000.0,33.1004,33.1004,33.0836,33.092,7000.0
2014-05-21 13:50:00,39.28,39.3,39.28,39.3,23700.0,33.092,33.1089,33.092,33.1089,23700.0
2014-05-21 13:55:00,39.29,39.31,39.28,39.3,15800.0,33.1004,33.1173,33.092,33.1089,15800.0
2014-05-21 14:00:00,39.3,39.4,39.28,39.4,20800.0,33.1089,33.1931,33.092,33.1931,20800.0
2014-05-21 14:05:00,39.4,39.43,39.34,39.35,22600.0,33.1931,33.2184,33.1426,33.151,22600.0
2014-05-21 14:10:00,39.35,39.35,39.3,39.34,19700.0,33.151,33.151,33.1089,33.1426,19700.0
2014-05-21 14:15:00,39.34,39.46,39.33,39.46,21900.0,33.1426,33.2437,33.1341,33.2437,21900.0
2014-05-21 14:20:00,39.46,39.51,39.45,39.47,48100.0,33.2437,33.2858,33.2352,33.2521,48100.0
2014-05-21 14:25:00,39.46,39.49,39.45,39.46,16600.0,33.2437,33.2689,33.2352,33.2437,16600.0
2014-05-21 14:30:00,39.47,39.51,39.46,39.51,24800.0,33.2521,33.2858,33.2437,33.2858,24800.0
2014-05-21 14:35:00,39.51,39.54,39.49,39.52,54400.0,33.2858,33.3111,33.2689,33.2942,54400.0
2014-05-21 14:40:00,39.52,39.59,39.52,39.58,33400.0,33.2942,33.3532,33.2942,33.3448,33400.0
2014-05-21 14:45:00,39.57,39.58,39.55,39.58,25100.0,33.3363,33.3448,33.3195,33.3448,25100.0
2014-05-21 14:50:00,39.58,39.58,39.55,39.57,30800.0,33.3448,33.3448,33.3195,33.3363,30800.0
2014-05-21 14:55:00,39.57,39.57,39.52,39.53,30500.0,33.3363,33.3363,33.2942,33.3026,30500.0
2014-05-21 15:00:00,39.52,39.52,39.51,39.52,38400.0,33.2942,33.2942,33.2858,33.2942,38400.0
2014-05-21 15:05:00,39.51,39.53,39.48,39.53,57400.0,33.2858,33.3026,33.2605,33.3026,57400.0
2014-05-21 15:10:00,39.53,39.58,39.53,39.56,68700.0,33.3026,33.3448,33.3026,33.3279,68700.0
2014-05-21 15:15:00,39.56,39.59,39.54,39.54,75000.0,33.3279,33.3532,33.3111,33.3111,75000.0
2014-05-21 15:20:00,39.55,39.59,39.53,39.58,56000.0,33.3195,33.3532,33.3026,33.3448,56000.0
2014-05-21 15:25:00,39.58,39.63,39.57,39.62,60500.0,33.3448,33.3869,33.3363,33.3785,60500.0
2014-05-21 15:30:00,39.61,39.61,39.57,39.58,44700.0,33.37,33.37,33.3363,33.3448,44700.0
2014-05-21 15:35:00,39.58,39.58,39.54,39.55,44300.0,33.3448,33.3448,33.3111,33.3195,44300.0
2014-05-21 15:40:00,39.55,39.57,39.54,39.57,50300.0,33.3195,33.3363,33.3111,33.3363,50300.0
2014-05-21 15:45:00,39.57,39.58,39.55,39.56,75200.0,33.3363,33.3448,33.3195,33.3279,75200.0
2014-05-21 15:50:00,39.56,39.61,39.55,39.6,138500.0,33.3279,33.37,33.3195,33.3616,138500.0
2014-05-21 15:55:00,39.59,39.61,39.58,39.59,185300.0,33.3532,33.37,33.3448,33.3532,185300.0
2014-05-22 09:30:00,39.61,39.61,39.48,39.5,41300.0,33.37,33.37,33.2605,33.2774,41300.0
2014-05-22 09:35:00,39.51,39.51,39.43,39.45,27700.0,33.2858,33.2858,33.2184,33.2352,27700.0
2014-05-22 09:40:00,39.45,39.48,39.42,39.42,26100.0,33.2352,33.2605,33.21,33.21,26100.0
2014-05-22 09:45:00,39.42,39.55,39.42,39.53,16900.0,33.21,33.3195,33.21,33.3026,16900.0
2014-05-22 09:50:00,39.54,39.59,39.54,39.58,14300.0,33.3111,33.3532,33.3111,33.3448,14300.0
2014-05-22 09:55:00,39.59,39.61,39.56,39.56,15500.0,33.3532,33.37,33.3279,33.3279,15500.0
2014-05-22 10:00:00,39.56,39.6,39.56,39.58,16400.0,33.3279,33.3616,33.3279,33.3448,16400.0
2014-05-22 10:05:00,39.57,39.6,39.55,39.6,22100.0,33.3363,33.3616,33.3195,33.3616,22100.0
2014-05-22 10:10:00,39.61,39.67,39.61,39.65,22300.0,33.37,33.4206,33.37,33.4037,22300.0
2014-05-22 10:15:00,39.66,39.69,39.64,39.69,27400.0,33.4121,33.4374,33.3953,33.4374,27400.0
2014-05-22 10:20:00,39.68,39.7,39.68,39.69,13200.0,33.429,33.4458,33.429,33.4374,13200.0
2014-05-22 10:25:00,39.69,39.7,39.66,39.69,55000.0,33.4374,33.4458,33.4121,33.4374,55000.0
2014-05-22 10:30:00,39.69,39.73,39.68,39.68,18700.0,33.4374,33.4711,33.429,33.429,18700.0
2014-05-22 10:35:00,39.68,39.74,39.68,39.73,11700.0,33.429,33.4795,33.429,33.4711,11700.0
2014-05-22 10:40:00,39.73,39.75,39.73,39.75,17300.0,33.4711,33.488,33.4711,33.488,17300.0
2014-05-22 10:45:00,39.75,39.77,39.74,39.77,23100.0,33.488,33.5048,33.4795,33.5048,23100.0
2014-05-22 10:50:00,39.76,39.8,39.76,39.79,16200.0,33.4964,33.5301,33.4964,33.5217,16200.0
2014-05-22 10:55:00,39.78,39.78,39.75,39.78,7300.0,33.5132,33.5132,33.488,33.5132,7300.0
2014-05-22 11:00:00,39.77,39.78,39.75,39.76,14700.0,33.5048,33.5132,33.488,33.4964,14700.0
2014-05-22 11:05:00,39.76,39.77,39.75,39.76,12700.0,33.4964,33.5048,33.488,33.4964,12700.0
2014-05-22 11:10:00,39.77,39.82,39.77,39.81,22100.0,33.5048,33.5469,33.5048,33.5385,22100.0
2014-05-22 11:15:00,39.81,39.83,39.8,39.82,29200.0,33.5385,33.5554,33.5301,33.5469,29200.0
2014-05-22 11:20:00,39.82,39.83,39.81,39.81,6400.0,33.5469,33.5554,33.5385,33.5385,6400.0
2014-05-22 11:25:00,39.82,39.83,39.82,39.83,6500.0,33.5469,33.5554,33.5469,33.5554,6500.0
2014-05-22 11:30:00,39.83,39.84,39.77,39.77,20700.0,33.5554,33.5638,33.5048,33.5048,20700.0
2014-05-22 11:35:00,39.77,39.78,39.74,39.75,4700.0,33.5048,33.5132,33.4795,33.488,4700.0
2014-05-22 11:40:00,39.74,39.75,39.74,39.75,5200.0,33.4795,33.488,33.4795,33.488,5200.0
2014-05-22 11:45:00,39.75,39.76,39.73,39.74,9700.0,33.488,33.4964,33.4711,33.4795,9700.0
2014-05-22 11:50:00,39.75,39.76,39.74,39.76,4700.0,33.488,33.4964,33.4795,33.4964,4700.0
2014-05-22 11:55:00,39.76,39.77,39.74,39.74,15500.0,33.4964,33.5048,33.4795,33.4795,15500.0
2014-05-22 12:00:00,39.74,39.74,39.71,39.72,9900.0,33.4795,33.4795,33.4543,33.4627,9900.0
2014-05-22 12:05:00,39.73,39.74,39.72,39.73,3800.0,33.4711,33.4795,33.4627,33.4711,3800.0
2014-05-22 12:10:00,39.73,39.73,39.69,39.69,15300.0,33.4711,33.4711,33.4374,33.4374,15300.0
2014-05-22 12:15:00,39.69,39.74,39.69,39.74,10700.0,33.4374,33.4795,33.4374,33.4795,10700.0
2014-05-22 12:20:00,39.74,39.74,39.72,39.73,10800.0,33.4795,33.4795,33.4627,33.4711,10800.0
2014-05-22 12:25:00,39.73,39.73,39.72,39.72,12200.0,33.4711,33.4711,33.4627,33.4627,12200.0
2014-05-22 12:30:00,39.73,39.73,39.72,39.73,7500.0,33.4711,33.4711,33.4627,33.4711,7500.0
2014-05-22 12:35:00,39.72,39.73,39.72,39.73,4300.0,33.4627,33.4711,33.4627,33.4711,4300.0
2014-05-22 12:40:00,39.73,39.73,39.69,39.7,13800.0,33.4711,33.4711,33.4374,33.4458,13800.0
2014-05-22 12:45:00,39.7,39.71,39.66,39.67,24500.0,33.4458,33.4543,33.4121,33.4206,24500.0
2014-05-22 12:50:00,39.66,39.68,39.65,39.68,11800.0,33.4121,33.429,33.4037,33.429,11800.0
2014-05-22 12:55:00,39.68,39.69,39.65,39.66,16500.0,33.429,33.4374,33.4037,33.4121,16500.0
2014-05-22 13:00:00,39.66,39.7,39.66,39.7,10200.0,33.4121,33.4458,33.4121,33.4458,10200.0
2014-05-22 13:05:00,39.7,39.7,39.69,39.69,4800.0,33.4458,33.4458,33.4374,33.4374,4800.0
2014-05-22 13:10:00,39.69,39.7,39.69,39.7,2100.0,33.4374,33.4458,33.4374,33.4458,2100.0
2014-05-22 13:15:00,39.69,39.69,39.66,39.66,7300.0,33.4374,33.4374,33.4121,33.4121,7300.0
2014-05-22 13:20:00,39.66,39.66,39.65,39.65,8600.0,33.4121,33.4121,33.4037,33.4037,8600.0
2014-05-22 13:25:00,39.65,39.68,39.65,39.68,18900.0,33.4037,33.429,33.4037,33.429,18900.0
2014-05-22 13:30:00,39.68,39.68,39.66,39.66,7700.0,33.429,33.429,33.4121,33.4121,7700.0
2014-05-22 13:35:00,39.67,39.67,39.64,39.65,14400.0,33.4206,33.4206,33.3953,33.4037,14400.0
2014-05-22 13:40:00,39.65,39.66,39.65,39.65,3800.0,33.4037,33.4121,33.4037,33.4037,3800.0
2014-05-22 13:45:00,39.65,39.66,39.63,39.64,29200.0,33.4037,33.4121,33.3869,33.3953,29200.0
2014-05-22 13:50:00,39.64,39.66,39.63,39.66,15900.0,33.3953,33.4121,33.3869,33.4121,15900.0
2014-05-22 13:55:00,39.66,39.66,39.65,39.65,2300.0,33.4121,33.4121,33.4037,33.4037,2300.0
2014-05-22 14:00:00,39.65,39.66,39.63,39.64,7800.0,33.4037,33.4121,33.3869,33.3953,7800.0
2014-05-22 14:05:00,39.64,39.64,39.62,39.62,17400.0,33.3953,33.3953,33.3785,33.3785,17400.0
2014-05-22 14:10:00,39.63,39.64,39.63,39.64,14800.0,33.3869,33.3953,33.3869,33.3953,14800.0
2014-05-22 14:15:00,39.64,39.64,39.61,39.62,7600.0,33.3953,33.3953,33.37,33.3785,7600.0
2014-05-22 14:20:00,39.61,39.62,39.6,39.6,9600.0,33.37,33.3785,33.3616,33.3616,9600.0
2014-05-22 14:25:00,39.6,39.62,39.6,39.61,21400.0,33.3616,33.3785,33.3616,33.37,21400.0
2014-05-22 14:30:00,39.62,39.63,39.59,39.6,54800.0,33.3785,33.3869,33.3532,33.3616,54800.0
2014-05-22 14:35:00,39.6,39.62,39.59,39.6,10300.0,33.3616,33.3785,33.3532,33.3616,10300.0
2014-05-22 14:40:00,39.61,39.63,39.59,39.63,40800.0,33.37,33.3869,33.3532,33.3869,40800.0
2014-05-22 14:45:00,39.63,39.67,39.62,39.67,15200.0,33.3869,33.4206,33.3785,33.4206,15200.0
2014-05-22 14:50:00,39.67,39.69,39.66,39.69,16700.0,33.4206,33.4374,33.4121,33.4374,16700.0
2014-05-22 14:55:00,39.69,39.71,39.69,39.71,13400.0,33.4374,33.4543,33.4374,33.4543,13400.0
2014-05-22 15:00:00,39.71,39.73,39.69,39.72,27100.0,33.4543,33.4711,33.4374,33.4627,27100.0
2014-05-22 15:05:00,39.73,39.73,39.69,39.7,43400.0,33.4711,33.4711,33.4374,33.4458,43400.0
2014-05-22 15:10:00,39.69,39.7,39.69,39.7,9300.0,33.4374,33.4458,33.4374,33.4458,9300.0
2014-05-22 15:15:00,39.7,39.72,39.69,39.71,21800.0,33.4458,33.4627,33.4374,33.4543,21800.0
2014-05-22 15:20:00,39.71,39.72,39.7,39.71,19000.0,33.4543,33.4627,33.4458,33.4543,19000.0
2014-05-22 15:25:00,39.71,39.72,39.7,39.7,27100.0,33.4543,33.4627,33.4458,33.4458,27100.0
2014-05-22 15:30:00,39.7,39.71,39.68,39.71,60400.0,33.4458,33.4543,33.429,33.4543,60400.0
2014-05-22 15:35:00,39.71,39.73,39.7,39.73,61800.0,33.4543,33.4711,33.4458,33.4711,61800.0
2014-05-22 15:40:00,39.73,39.74,39.71,39.73,48600.0,33.4711,33.4795,33.4543,33.4711,48600.0
2014-05-22 15:45:00,39.73,39.75,39.72,39.72,84600.0,33.4711,33.488,33.4627,33.4627,84600.0
2014-05-22 15:50:00,39.72,39.73,39.71,39.73,81200.0,33.4627,33.4711,33.4543,33.4711,81200.0
2014-05-22 15:55:00,39.73,39.73,39.71,39.72,371300.0,33.4711,33.4711,33.4543,33.4627,371300.0
2014-05-23 09:30:00,39.66,39.78,39.63,39.78,59200.0,33.4121,33.5132,33.3869,33.5132,59200.0
2014-05-23 09:35:00,39.78,39.81,39.72,39.77,38400.0,33.5132,33.5385,33.4627,33.5048,38400.0
2014-05-23 09:40:00,39.76,39.81,39.72,39.76,34100.0,33.4964,33.5385,33.4627,33.4964,34100.0
2014-05-23 09:45:00,39.77,39.82,39.76,39.78,25100.0,33.5048,33.5469,33.4964,33.5132,25100.0
2014-05-23 09:50:00,39.78,39.84,39.76,39.81,39900.0,33.5132,33.5638,33.4964,33.5385,39900.0
2014-05-23 09:55:00,39.81,39.84,39.8,39.84,21000.0,33.5385,33.5638,33.5301,33.5638,21000.0
2014-05-23 10:00:00,39.83,39.88,39.82,39.87,32000.0,33.5554,33.5975,33.5469,33.5891,32000.0
2014-05-23 10:05:00,39.87,39.88,39.81,39.83,32400.0,33.5891,33.5975,33.5385,33.5554,32400.0
2014-05-23 10:10:00,39.83,39.87,39.83,39.85,7000.0,33.5554,33.5891,33.5554,33.5722,7000.0
2014-05-23 10:15:00,39.85,39.89,39.85,39.88,16600.0,33.5722,33.6059,33.5722,33.5975,16600.0
2014-05-23 10:20:00,39.89,39.9,39.86,39.88,23600.0,33.6059,33.6143,33.5806,33.5975,23600.0
2014-05-23 10:25:00,39.88,39.89,39.86,39.86,5700.0,33.5975,33.6059,33.5806,33.5806,5700.0
2014-05-23 10:30:00,39.86,39.89,39.82,39.85,49400.0,33.5806,33.6059,33.5469,33.5722,49400.0
2014-05-23 10:35:00,39.85,39.89,39.84,39.86,24500.0,33.5722,33.6059,33.5638,33.5806,24500.0
2014-05-23 10:40:00,39.87,39.87,39.82,39.86,20800.0,33.5891,33.5891,33.5469,33.5806,20800.0
2014-05-23 10:45:00,39.87,39.87,39.84,39.86,17100.0,33.5891,33.5891,33.5638,33.5806,17100.0
2014-05-23 10:50:00,39.86,39.86,39.84,39.85,14700.0,33.5806,33.5806,33.5638,33.5722,14700.0
2014-05-23 10:55:00,39.85,39.87,39.84,39.86,11800.0,33.5722,33.5891,33.5638,33.5806,11800.0
2014-05-23 11:00:00,39.86,39.87,39.85,39.87,9600.0,33.5806,33.5891,33.5722,33.5891,9600.0
2014-05-23 11:05:00,39.87,39.9,39.87,39.9,28600.0,33.5891,33.6143,33.5891,33.6143,28600.0
2014-05-23 11:10:00,39.89,39.91,39.88,39.91,37300.0,33.6059,33.6228,33.5975,33.6228,37300.0
2014-05-23 11:15:00,39.9,39.94,39.88,39.92,29400.0,33.6143,33.648,33.5975,33.6312,29400.0
2014-05-23 11:20:00,39.91,39.95,39.91,39.92,23600.0,33.6228,33.6565,33.6228,33.6312,23600.0
2014-05-23 11:25:00,39.92,39.93,39.88,39.88,25100.0,33.6312,33.6396,33.5975,33.5975,25100.0
2014-05-23 11:30:00,39.89,39.92,39.89,39.91,21200.0,33.6059,33.6312,33.6059,33.6228,21200.0
2014-05-23 11:35:00,39.91,39.91,39.9,39.91,9200.0,33.6228,33.6228,33.6143,33.6228,9200.0
2014-05-23 11:40:00,39.91,39.94,39.91,39.94,8200.0,33.6228,33.648,33.6228,33.648,8200.0
2014-05-23 11:45:00,39.94,39.97,39.94,39.95,8700.0,33.648,33.6733,33.648,33.6565,8700.0
2014-05-23 11:50:00,39.96,39.96,39.95,39.96,8300.0,33.6649,33.6649,33.6565,33.6649,8300.0
2014-05-23 11:55:00,39.96,39.97,39.95,39.95,15400.0,33.6649,33.6733,33.6565,33.6565,15400.0
2014-05-23 12:00:00,39.96,39.98,39.96,39.98,9400.0,33.6649,33.6817,33.6649,33.6817,9400.0
2014-05-23 12:05:00,39.98,39.98,39.96,39.97,12300.0,33.6817,33.6817,33.6649,33.6733,12300.0
2014-05-23 12:10:00,39.97,39.98,39.96,39.97,8000.0,33.6733,33.6817,33.6649,33.6733,8000.0
2014-05-23 12:15:00,39.96,39.98,39.96,39.96,12000.0,33.6649,33.6817,33.6649,33.6649,12000.0
2014-05-23 12:20:00,39.95,39.97,39.94,39.97,18200.0,33.6565,33.6733,33.648,33.6733,18200.0
2014-05-23 12:25:00,39.97,40.0,39.97,39.98,23100.0,33.6733,33.6986,33.6733,33.6817,23100.0
2014-05-23 12:30:00,39.99,40.0,39.98,39.99,7300.0,33.6902,33.6986,33.6817,33.6902,7300.0
2014-05-23 12:35:00,39.98,40.0,39.98,40.0,3600.0,33.6817,33.6986,33.6817,33.6986,3600.0
2014-05-23 12:40:00,40.0,40.0,39.99,39.99,13900.0,33.6986,33.6986,33.6902,33.6902,13900.0
2014-05-23 12:45:00,39.99,40.0,39.99,39.99,5100.0,33.6902,33.6986,33.6902,33.6902,5100.0
2014-05-23 12:50:00,40.0,40.01,39.99,40.0,50100.0,33.6986,33.707,33.6902,33.6986,50100.0
2014-05-23 12:55:00,40.01,40.01,39.98,39.99,13700.0,33.707,33.707,33.6817,33.6902,13700.0
2014-05-23 13:00:00,39.99,40.01,39.99,40.0,17900.0,33.6902,33.707,33.6902,33.6986,17900.0
2014-05-23 13:05:00,40.0,40.01,39.99,40.01,9400.0,33.6986,33.707,33.6902,33.707,9400.0
2014-05-23 13:10:00,40.01,40.01,39.99,40.0,7600.0,33.707,33.707,33.6902,33.6986,7600.0
2014-05-23 13:15:00,39.99,40.0,39.99,39.99,30200.0,33.6902,33.6986,33.6902,33.6902,30200.0
2014-05-23 13:20:00,40.0,40.0,39.99,40.0,7800.0,33.6986,33.6986,33.6902,33.6986,7800.0
2014-05-23 13:25:00,40.0,40.0,39.98,39.98,9800.0,33.6986,33.6986,33.6817,33.6817,9800.0
2014-05-23 13:30:00,39.98,40.0,39.98,40.0,6000.0,33.6817,33.6986,33.6817,33.6986,6000.0
2014-05-23 13:35:00,39.98,40.0,39.97,40.0,22300.0,33.6817,33.6986,33.6733,33.6986,22300.0
2014-05-23 13:40:00,40.0,40.0,39.98,39.99,10100.0,33.6986,33.6986,33.6817,33.6902,10100.0
2014-05-23 13:45:00,40.0,40.01,39.99,40.01,15900.0,33.6986,33.707,33.6902,33.707,15900.0
2014-05-23 13:50:00,40.0,40.02,39.99,40.01,14200.0,33.6986,33.7154,33.6902,33.707,14200.0
2014-05-23 13:55:00,40.01,40.02,40.0,40.02,13800.0,33.707,33.7154,33.6986,33.7154,13800.0
2014-05-23 14:00:00,40.02,40.03,40.01,40.02,11900.0,33.7154,33.7239,33.707,33.7154,11900.0
2014-05-23 14:05:00,40.02,40.03,40.01,40.03,8200.0,33.7154,33.7239,33.707,33.7239,8200.0
2014-05-23 14:10:00,40.03,40.03,40.02,40.03,4400.0,33.7239,33.7239,33.7154,33.7239,4400.0
2014-05-23 14:15:00,40.03,40.04,40.0,40.0,24200.0,33.7239,33.7323,33.6986,33.6986,24200.0
2014-05-23 14:20:00,40.0,40.02,40.0,40.01,11500.0,33.6986,33.7154,33.6986,33.707,11500.0
2014-05-23 14:25:00,40.01,40.02,40.0,40.02,9000.0,33.707,33.7154,33.6986,33.7154,9000.0
2014-05-23 14:30:00,40.02,40.03,40.01,40.02,9400.0,33.7154,33.7239,33.707,33.7154,9400.0
2014-05-23 14:35:00,40.02,40.03,40.01,40.02,33500.0,33.7154,33.7239,33.707,33.7154,33500.0
2014-05-23 14:40:00,40.02,40.02,40.01,40.02,8000.0,33.7154,33.7154,33.707,33.7154,8000.0
2014-05-23 14:45:00,40.02,40.04,40.02,40.02,15700.0,33.7154,33.7323,33.7154,33.7154,15700.0
2014-05-23 14:50:00,40.03,40.03,40.02,40.02,18300.0,33.7239,33.7239,33.7154,33.7154,18300.0
2014-05-23 14:55:00,40.02,40.03,40.01,40.02,8800.0,33.7154,33.7239,33.707,33.7154,8800.0
2014-05-23 15:00:00,40.02,40.02,40.01,40.02,8400.0,33.7154,33.7154,33.707,33.7154,8400.0
2014-05-23 15:05:00,40.02,40.02,40.01,40.02,10300.0,33.7154,33.7154,33.707,33.7154,10300.0
2014-05-23 15:10:00,40.02,40.03,40.01,40.03,17200.0,33.7154,33.7239,33.707,33.7239,17200.0
2014-05-23 15:15:00,40.02,40.03,40.02,40.02,10000.0,33.7154,33.7239,33.7154,33.7154,10000.0
2014-05-23 15:20:00,40.02,40.03,40.02,40.03,8700.0,33.7154,33.7239,33.7154,33.7239,8700.0
2014-05-23 15:25:00,40.03,40.03,40.0,40.02,27900.0,33.7239,33.7239,33.6986,33.7154,27900.0
2014-05-23 15:30:00,40.02,40.03,40.01,40.02,15700.0,33.7154,33.7239,33.707,33.7154,15700.0
2014-05-23 15:35:00,40.01,40.02,40.0,40.01,27000.0,33.707,33.7154,33.6986,33.707,27000.0
2014-05-23 15:40:00,40.01,40.01,40.0,40.01,13500.0,33.707,33.707,33.6986,33.707,13500.0
2014-05-23 15:45:00,40.0,40.01,40.0,40.0,23500.0,33.6986,33.707,33.6986,33.6986,23500.0
2014-05-23 15:50:00,40.0,40.02,40.0,40.02,52100.0,33.6986,33.7154,33.6986,33.7154,52100.0
2014-05-23 15:55:00,40.01,40.02,40.01,40.02,61600.0,33.707,33.7154,33.707,33.7154,61600.0
2014-05-27 09:30:00,40.16,40.24,40.09,40.12,35300.0,33.8334,33.9008,33.7744,33.7997,35300.0
2014-05-27 09:35:00,40.11,40.18,40.03,40.03,23000.0,33.7913,33.8502,33.7239,33.7239,23000.0
2014-05-27 09:40:00,40.03,40.03,39.99,40.03,49800.0,33.7239,33.7239,33.6902,33.7239,49800.0
2014-05-27 09:45:00,40.04,40.06,40.02,40.03,31500.0,33.7323,33.7491,33.7154,33.7239,31500.0
2014-05-27 09:50:00,40.03,40.03,40.0,40.01,10000.0,33.7239,33.7239,33.6986,33.707,10000.0
2014-05-27 09:55:00,40.02,40.02,39.98,39.98,76200.0,33.7154,33.7154,33.6817,33.6817,76200.0
2014-05-27 10:00:00,39.99,40.02,39.95,40.0,47700.0,33.6902,33.7154,33.6565,33.6986,47700.0
2014-05-27 10:05:00,40.01,40.03,40.0,40.02,30900.0,33.707,33.7239,33.6986,33.7154,30900.0
2014-05-27 10:10:00,40.02,40.05,40.02,40.05,18600.0,33.7154,33.7407,33.7154,33.7407,18600.0
2014-05-27 10:15:00,40.05,40.09,40.04,40.06,14100.0,33.7407,33.7744,33.7323,33.7491,14100.0
2014-05-27 10:20:00,40.07,40.08,40.05,40.07,25800.0,33.7576,33.766,33.7407,33.7576,25800.0
2014-05-27 10:25:00,40.06,40.06,40.01,40.04,35900.0,33.7491,33.7491,33.707,33.7323,35900.0
2014-05-27 10:30:00,40.05,40.05,40.03,40.05,20600.0,33.7407,33.7407,33.7239,33.7407,20600.0
2014-05-27 10:35:00,40.05,40.06,40.02,40.02,12200.0,33.7407,33.7491,33.7154,33.7154,12200.0
2014-05-27 10:40:00,40.02,40.05,40.0,40.02,14000.0,33.7154,33.7407,33.6986,33.7154,14000.0
2014-05-27 10:45:00,40.03,40.04,40.0,40.0,20100.0,33.7239,33.7323,33.6986,33.6986,20100.0
2014-05-27 10:50:00,40.0,40.01,39.99,40.0,15600.0,33.6986,33.707,33.6902,33.6986,15600.0
2014-05-27 10:55:00,39.99,40.01,39.99,40.0,12900.0,33.6902,33.707,33.6902,33.6986,12900.0
2014-05-27 11:00:00,40.0,40.02,39.99,40.0,66900.0,33.6986,33.7154,33.6902,33.6986,66900.0
2014-05-27 11:05:00,40.0,40.01,39.94,39.94,61300.0,33.6986,33.707,33.648,33.648,61300.0
2014-05-27 11:10:00,39.94,39.95,39.93,39.93,14900.0,33.648,33.6565,33.6396,33.6396,14900.0
2014-05-27 11:15:00,39.93,39.94,39.86,39.87,17900.0,33.6396,33.648,33.5806,33.5891,17900.0
2014-05-27 11:20:00,39.86,39.88,39.85,39.87,15900.0,33.5806,33.5975,33.5722,33.5891,15900.0
2014-05-27 11:25:00,39.88,39.89,39.85,39.85,7900.0,33.5975,33.6059,33.5722,33.5722,7900.0
2014-05-27 11:30:00,39.86,39.87,39.86,39.87,13800.0,33.5806,33.5891,33.5806,33.5891,13800.0
2014-05-27 11:35:00,39.87,39.87,39.83,39.84,10800.0,33.5891,33.5891,33.5554,33.5638,10800.0
2014-05-27 11:40:00,39.86,39.87,39.84,39.85,6700.0,33.5806,33.5891,33.5638,33.5722,6700.0
2014-05-27 11:45:00,39.84,39.87,39.84,39.86,13900.0,33.5638,33.5891,33.5638,33.5806,13900.0
2014-05-27 11:50:00,39.86,39.87,39.84,39.86,9800.0,33.5806,33.5891,33.5638,33.5806,9800.0
2014-05-27 11:55:00,39.87,39.91,39.85,39.91,10700.0,33.5891,33.6228,33.5722,33.6228,10700.0
2014-05-27 12:00:00,39.91,39.93,39.89,39.92,10500.0,33.6228,33.6396,33.6059,33.6312,10500.0
2014-05-27 12:05:00,39.93,39.94,39.91,39.92,10100.0,33.6396,33.648,33.6228,33.6312,10100.0
2014-05-27 12:10:00,39.93,39.94,39.91,39.92,38500.0,33.6396,33.648,33.6228,33.6312,38500.0
2014-05-27 12:15:00,39.92,39.94,39.91,39.91,8400.0,33.6312,33.648,33.6228,33.6228,8400.0
2014-05-27 12:20:00,39.92,39.92,39.86,39.86,50500.0,33.6312,33.6312,33.5806,33.5806,50500.0
2014-05-27 12:25:00,39.87,39.87,39.84,39.87,32900.0,33.5891,33.5891,33.5638,33.5891,32900.0
2014-05-27 12:30:00,39.87,39.87,39.86,39.87,37000.0,33.5891,33.5891,33.5806,33.5891,37000.0
2014-05-27 12:35:00,39.87,39.87,39.83,39.83,15300.0,33.5891,33.5891,33.5554,33.5554,15300.0
2014-05-27 12:40:00,39.83,39.83,39.8,39.8,10000.0,33.5554,33.5554,33.5301,33.5301,10000.0
2014-05-27 12:45:00,39.8,39.82,39.8,39.82,8900.0,33.5301,33.5469,33.5301,33.5469,8900.0
2014-05-27 12:50:00,39.82,39.82,39.79,39.79,10300.0,33.5469,33.5469,33.5217,33.5217,10300.0
2014-05-27 12:55:00,39.79,39.79,39.76,39.77,54700.0,33.5217,33.5217,33.4964,33.5048,54700.0
2014-05-27 13:00:00,39.77,39.77,39.74,39.75,18500.0,33.5048,33.5048,33.4795,33.488,18500.0
2014-05-27 13:05:00,39.74,39.74,39.72,39.72,9000.0,33.4795,33.4795,33.4627,33.4627,9000.0
2014-05-27 13:10:00,39.72,39.72,39.7,39.7,12900.0,33.4627,33.4627,33.4458,33.4458,12900.0
2014-05-27 13:15:00,39.7,39.71,39.68,39.69,30200.0,33.4458,33.4543,33.429,33.4374,30200.0
2014-05-27 13:20:00,39.69,39.7,39.68,39.69,16400.0,33.4374,33.4458,33.429,33.4374,16400.0
2014-05-27 13:25:00,39.7,39.71,39.68,39.68,19500.0,33.4458,33.4543,33.429,33.429,19500.0
2014-05-27 13:30:00,39.69,39.74,39.69,39.7,77100.0,33.4374,33.4795,33.4374,33.4458,77100.0
2014-05-27 13:35:00,39.69,39.74,39.68,39.68,102200.0,33.4374,33.4795,33.429,33.429,102200.0
2014-05-27 13:40:00,39.68,39.7,39.68,39.69,9000.0,33.429,33.4458,33.429,33.4374,9000.0
2014-05-27 13:45:00,39.7,39.71,39.68,39.69,17300.0,33.4458,33.4543,33.429,33.4374,17300.0
2014-05-27 13:50:00,39.69,39.7,39.69,39.69,6900.0,33.4374,33.4458,33.4374,33.4374,6900.0
2014-05-27 13:55:00,39.69,39.7,39.68,39.68,8200.0,33.4374,33.4458,33.429,33.429,8200.0
2014-05-27 14:00:00,39.68,39.69,39.68,39.68,5100.0,33.429,33.4374,33.429,33.429,5100.0
2014-05-27 14:05:00,39.68,39.69,39.64,39.64,32100.0,33.429,33.4374,33.3953,33.3953,32100.0
2014-05-27 14:10:00,39.64,39.65,39.61,39.62,37100.0,33.3953,33.4037,33.37,33.3785,37100.0
2014-05-27 14:15:00,39.62,39.63,39.62,39.62,10800.0,33.3785,33.3869,33.3785,33.3785,10800.0
2014-05-27 14:20:00,39.63,39.66,39.62,39.65,40700.0,33.3869,33.4121,33.3785,33.4037,40700.0
2014-05-27 14:25:00,39.66,39.72,39.62,39.71,76100.0,33.4121,33.4627,33.3785,33.4543,76100.0
2014-05-27 14:30:00,39.71,39.71,39.64,39.64,40100.0,33.4543,33.4543,33.3953,33.3953,40100.0
2014-05-27 14:35:00,39.64,39.65,39.6,39.6,18600.0,33.3953,33.4037,33.3616,33.3616,18600.0
2014-05-27 14:40:00,39.6,39.62,39.6,39.61,23100.0,33.3616,33.3785,33.3616,33.37,23100.0
2014-05-27 14:45:00,39.61,39.7,39.6,39.67,68200.0,33.37,33.4458,33.3616,33.4206,68200.0
2014-05-27 14:50:00,39.67,39.7,39.67,39.67,16800.0,33.4206,33.4458,33.4206,33.4206,16800.0
2014-05-27 14:55:00,39.67,39.68,39.66,39.66,18100.0,33.4206,33.429,33.4121,33.4121,18100.0
2014-05-27 15:00:00,39.66,39.66,39.62,39.63,32200.0,33.4121,33.4121,33.3785,33.3869,32200.0
2014-05-27 15:05:00,39.63,39.63,39.61,39.63,22300.0,33.3869,33.3869,33.37,33.3869,22300.0
2014-05-27 15:10:00,39.62,39.64,39.61,39.64,34100.0,33.3785,33.3953,33.37,33.3953,34100.0
2014-05-27 15:15:00,39.64,39.67,39.64,39.66,14900.0,33.3953,33.4206,33.3953,33.4121,14900.0
2014-05-27 15:20:00,39.67,39.67,39.65,39.66,24800.0,33.4206,33.4206,33.4037,33.4121,24800.0
2014-05-27 15:25:00,39.65,39.69,39.64,39.69,58800.0,33.4037,33.4374,33.3953,33.4374,58800.0
2014-05-27 15:30:00,39.68,39.69,39.65,39.66,32400.0,33.429,33.4374,33.4037,33.4121,32400.0
2014-05-27 15:35:00,39.66,39.66,39.62,39.63,54500.0,33.4121,33.4121,33.3785,33.3869,54500.0
2014-05-27 15:40:00,39.64,39.69,39.64,39.69,43700.0,33.3953,33.4374,33.3953,33.4374,43700.0
2014-05-27 15:45:00,39.69,39.69,39.67,39.67,72100.0,33.4374,33.4374,33.4206,33.4206,72100.0
2014-05-27 15:50:00,39.67,39.7,39.65,39.66,99300.0,33.4206,33.4458,33.4037,33.4121,99300.0
2014-05-27 15:55:00,39.66,39.67,39.63,39.64,169600.0,33.4121,33.4206,33.3869,33.3953,169600.0
2014-05-28 09:30:00,39.61,39.62,39.54,39.55,28400.0,33.37,33.3785,33.3111,33.3195,28400.0
2014-05-28 09:35:00,39.55,39.55,39.4,39.41,19900.0,33.3195,33.3195,33.1931,33.2015,19900.0
2014-05-28 09:40:00,39.42,39.42,39.33,39.41,39400.0,33.21,33.21,33.1341,33.2015,39400.0
2014-05-28 09:45:00,39.41,39.41,39.33,39.36,15100.0,33.2015,33.2015,33.1341,33.1594,15100.0
2014-05-28 09:50:00,39.36,39.42,39.32,39.4,16500.0,33.1594,33.21,33.1257,33.1931,16500.0
2014-05-28 09:55:00,39.41,39.41,39.36,39.4,15700.0,33.2015,33.2015,33.1594,33.1931,15700.0
2014-05-28 10:00:00,39.39,39.4,39.34,39.4,24900.0,33.1847,33.1931,33.1426,33.1931,24900.0
2014-05-28 10:05:00,39.4,39.48,39.39,39.47,27000.0,33.1931,33.2605,33.1847,33.2521,27000.0
2014-05-28 10:10:00,39.46,39.46,39.43,39.45,15900.0,33.2437,33.2437,33.2184,33.2352,15900.0
2014-05-28 10:15:00,39.45,39.45,39.43,39.43,14800.0,33.2352,33.2352,33.2184,33.2184,14800.0
2014-05-28 10:20:00,39.43,39.45,39.41,39.45,19300.0,33.2184,33.2352,33.2015,33.2352,19300.0
2014-05-28 10:25:00,39.45,39.46,39.43,39.43,16700.0,33.2352,33.2437,33.2184,33.2184,16700.0
2014-05-28 10:30:00,39.43,39.43,39.4,39.41,12500.0,33.2184,33.2184,33.1931,33.2015,12500.0
2014-05-28 10:35:00,39.41,39.42,39.37,39.38,26800.0,33.2015,33.21,33.1678,33.1763,26800.0
2014-05-28 10:40:00,39.39,39.4,39.37,39.39,15700.0,33.1847,33.1931,33.1678,33.1847,15700.0
2014-05-28 10:45:00,39.39,39.39,39.35,39.38,20800.0,33.1847,33.1847,33.151,33.1763,20800.0
2014-05-28 10:50:00,39.37,39.37,39.34,39.35,17100.0,33.1678,33.1678,33.1426,33.151,17100.0
2014-05-28 10:55:00,39.35,39.38,39.33,39.33,65700.0,33.151,33.1763,33.1341,33.1341,65700.0
2014-05-28 11:00:00,39.34,39.36,39.3,39.32,55800.0,33.1426,33.1594,33.1089,33.1257,55800.0
2014-05-28 11:05:00,39.32,39.33,39.3,39.33,12400.0,33.1257,33.1341,33.1089,33.1341,12400.0
2014-05-28 11:10:00,39.31,39.33,39.31,39.31,15100.0,33.1173,33.1341,33.1173,33.1173,15100.0
2014-05-28 11:15:00,39.31,39.31,39.29,39.3,10800.0,33.1173,33.1173,33.1004,33.1089,10800.0
2014-05-28 11:20:00,39.3,39.3,39.29,39.3,13300.0,33.1089,33.1089,33.1004,33.1089,13300.0
2014-05-28 11:25:00,39.29,39.3,39.25,39.25,10300.0,33.1004,33.1089,33.0667,33.0667,10300.0
2014-05-28 11:30:00,39.25,39.3,39.25,39.29,34100.0,33.0667,33.1089,33.0667,33.1004,34100.0
2014-05-28 11:35:00,39.28,39.29,39.26,39.26,8000.0,33.092,33.1004,33.0752,33.0752,8000.0
2014-05-28 11:40:00,39.26,39.3,39.26,39.3,12600.0,33.0752,33.1089,33.0752,33.1089,12600.0
2014-05-28 11:45:00,39.3,39.3,39.28,39.3,9200.0,33.1089,33.1089,33.092,33.1089,9200.0
2014-05-28 11:50:00,39.3,39.3,39.27,39.29,19800.0,33.1089,33.1089,33.0836,33.1004,19800.0
2014-05-28 11:55:00,39.28,39.3,39.28,39.3,16200.0,33.092,33.1089,33.092,33.1089,16200.0
2014-05-28 12:00:00,39.3,39.34,39.3,39.31,25700.0,33.1089,33.1426,33.1089,33.1173,25700.0
2014-05-28 12:05:00,39.31,39.34,39.3,39.34,14100.0,33.1173,33.1426,33.1089,33.1426,14100.0
2014-05-28 12:10:00,39.34,39.34,39.32,39.32,11300.0,33.1426,33.1426,33.1257,33.1257,11300.0
2014-05-28 12:15:00,39.33,39.33,39.28,39.31,26900.0,33.1341,33.1341,33.092,33.1173,26900.0
2014-05-28 12:20:00,39.31,39.31,39.29,39.29,8100.0,33.1173,33.1173,33.1004,33.1004,8100.0
2014-05-28 12:25:00,39.28,39.29,39.28,39.28,2500.0,33.092,33.1004,33.092,33.092,2500.0
2014-05-28 12:30:00,39.28,39.28,39.26,39.26,15300.0,33.092,33.092,33.0752,33.0752,15300.0
2014-05-28 12:35:00,39.27,39.33,39.26,39.31,17200.0,33.0836,33.1341,33.0752,33.1173,17200.0
2014-05-28 12:40:00,39.32,39.33,39.3,39.32,12200.0,33.1257,33.1341,33.1089,33.1257,12200.0
2014-05-28 12:45:00,39.32,39.37,39.32,39.34,13200.0,33.1257,33.1678,33.1257,33.1426,13200.0
2014-05-28 12:50:00,39.34,39.35,39.33,39.35,8700.0,33.1426,33.151,33.1341,33.151,8700.0
2014-05-28 12:55:00,39.35,39.36,39.34,39.36,20300.0,33.151,33.1594,33.1426,33.1594,20300.0
2014-05-28 13:00:00,39.36,39.38,39.36,39.38,10400.0,33.1594,33.1763,33.1594,33.1763,10400.0
2014-05-28 13:05:00,39.38,39.41,39.37,39.41,7900.0,33.1763,33.2015,33.1678,33.2015,7900.0
2014-05-28 13:10:00,39.41,39.42,39.41,39.42,3900.0,33.2015,33.21,33.2015,33.21,3900.0
2014-05-28 13:15:00,39.41,39.43,39.41,39.43,7300.0,33.2015,33.2184,33.2015,33.2184,7300.0
2014-05-28 13:20:00,39.42,39.43,39.4,39.41,16600.0,33.21,33.2184,33.1931,33.2015,16600.0
2014-05-28 13:25:00,39.41,39.43,39.41,39.43,8800.0,33.2015,33.2184,33.2015,33.2184,8800.0
2014-05-28 13:30:00,39.43,39.43,39.41,39.42,12000.0,33.2184,33.2184,33.2015,33.21,12000.0
2014-05-28 13:35:00,39.43,39.44,39.42,39.44,15300.0,33.2184,33.2268,33.21,33.2268,15300.0
2014-05-28 13:40:00,39.43,39.44,39.42,39.44,14000.0,33.2184,33.2268,33.21,33.2268,14000.0
2014-05-28 13:45:00,39.44,39.46,39.42,39.45,26900.0,33.2268,33.2437,33.21,33.2352,26900.0
2014-05-28 13:50:00,39.45,39.48,39.44,39.47,29700.0,33.2352,33.2605,33.2268,33.2521,29700.0
2014-05-28 13:55:00,39.47,39.47,39.46,39.47,3400.0,33.2521,33.2521,33.2437,33.2521,3400.0
2014-05-28 14:00:00,39.47,39.48,39.45,39.46,17600.0,33.2521,33.2605,33.2352,33.2437,17600.0
2014-05-28 14:05:00,39.45,39.47,39.41,39.43,11900.0,33.2352,33.2521,33.2015,33.2184,11900.0
2014-05-28 14:10:00,39.43,39.44,39.4,39.4,6800.0,33.2184,33.2268,33.1931,33.1931,6800.0
2014-05-28 14:15:00,39.4,39.43,39.4,39.41,16000.0,33.1931,33.2184,33.1931,33.2015,16000.0
2014-05-28 14:20:00,39.42,39.44,39.41,39.43,19300.0,33.21,33.2268,33.2015,33.2184,19300.0
2014-05-28 14:25:00,39.44,39.44,39.43,39.44,5500.0,33.2268,33.2268,33.2184,33.2268,5500.0
2014-05-28 14:30:00,39.44,39.44,39.41,39.44,25200.0,33.2268,33.2268,33.2015,33.2268,25200.0
2014-05-28 14:35:00,39.44,39.44,39.43,39.44,18700.0,33.2268,33.2268,33.2184,33.2268,18700.0
2014-05-28 14:40:00,39.43,39.46,39.42,39.46,39800.0,33.2184,33.2437,33.21,33.2437,39800.0
2014-05-28 14:45:00,39.46,39.47,39.45,39.46,18600.0,33.2437,33.2521,33.2352,33.2437,18600.0
2014-05-28 14:50:00,39.46,39.49,39.46,39.48,25300.0,33.2437,33.2689,33.2437,33.2605,25300.0
2014-05-28 14:55:00,39.48,39.49,39.47,39.49,11600.0,33.2605,33.2689,33.2521,33.2689,11600.0
2014-05-28 15:00:00,39.48,39.51,39.48,39.49,31800.0,33.2605,33.2858,33.2605,33.2689,31800.0
2014-05-28 15:05:00,39.49,39.51,39.49,39.51,13300.0,33.2689,33.2858,33.2689,33.2858,13300.0
2014-05-28 15:10:00,39.51,39.52,39.5,39.52,26200.0,33.2858,33.2942,33.2774,33.2942,26200.0
2014-05-28 15:15:00,39.51,39.54,39.5,39.54,56100.0,33.2858,33.3111,33.2774,33.3111,56100.0
2014-05-28 15:20:00,39.54,39.57,39.52,39.56,47200.0,33.3111,33.3363,33.2942,33.3279,47200.0
2014-05-28 15:25:00,39.57,39.57,39.55,39.55,49300.0,33.3363,33.3363,33.3195,33.3195,49300.0
2014-05-28 15:30:00,39.55,39.55,39.53,39.55,42000.0,33.3195,33.3195,33.3026,33.3195,42000.0
2014-05-28 15:35:00,39.55,39.56,39.53,39.55,38100.0,33.3195,33.3279,33.3026,33.3195,38100.0
2014-05-28 15:40:00,39.54,39.56,39.54,39.55,36900.0,33.3111,33.3279,33.3111,33.3195,36900.0
2014-05-28 15:45:00,39.55,39.56,39.52,39.53,57400.0,33.3195,33.3279,33.2942,33.3026,57400.0
2014-05-28 15:50:00,39.54,39.54,39.5,39.5,92700.0,33.3111,33.3111,33.2774,33.2774,92700.0
2014-05-28 15:55:00,39.51,39.52,39.48,39.51,169900.0,33.2858,33.2942,33.2605,33.2858,169900.0
2014-05-29 09:30:00,39.37,39.47,39.33,39.46,69100.0,33.1678,33.2521,33.1341,33.2437,69100.0
2014-05-29 09:35:00,39.47,39.54,39.46,39.54,44500.0,33.2521,33.3111,33.2437,33.3111,44500.0
2014-05-29 09:40:00,39.54,39.61,39.54,39.61,23000.0,33.3111,33.37,33.3111,33.37,23000.0
2014-05-29 09:45:00,39.61,39.63,39.59,39.61,18000.0,33.37,33.3869,33.3532,33.37,18000.0
2014-05-29 09:50:00,39.6,39.61,39.56,39.57,28100.0,33.3616,33.37,33.3279,33.3363,28100.0
2014-05-29 09:55:00,39.58,39.64,39.57,39.62,40200.0,33.3448,33.3953,33.3363,33.3785,40200.0
2014-05-29 10:00:00,39.62,39.67,39.62,39.66,25400.0,33.3785,33.4206,33.3785,33.4121,25400.0
2014-05-29 10:05:00,39.66,39.68,39.61,39.61,24400.0,33.4121,33.429,33.37,33.37,24400.0
2014-05-29 10:10:00,39.61,39.62,39.57,39.58,11900.0,33.37,33.3785,33.3363,33.3448,11900.0
2014-05-29 10:15:00,39.58,39.59,39.55,39.55,9600.0,33.3448,33.3532,33.3195,33.3195,9600.0
2014-05-29 10:20:00,39.55,39.62,39.55,39.62,10500.0,33.3195,33.3785,33.3195,33.3785,10500.0
2014-05-29 10:25:00,39.62,39.64,39.57,39.59,12900.0,33.3785,33.3953,33.3363,33.3532,12900.0
2014-05-29 10:30:00,39.59,39.63,39.58,39.6,13600.0,33.3532,33.3869,33.3448,33.3616,13600.0
2014-05-29 10:35:00,39.6,39.64,39.59,39.64,19400.0,33.3616,33.3953,33.3532,33.3953,19400.0
2014-05-29 10:40:00,39.64,39.66,39.6,39.65,11300.0,33.3953,33.4121,33.3616,33.4037,11300.0
2014-05-29 10:45:00,39.65,39.72,39.65,39.69,49700.0,33.4037,33.4627,33.4037,33.4374,49700.0
2014-05-29 10:50:00,39.68,39.71,39.65,39.67,25300.0,33.429,33.4543,33.4037,33.4206,25300.0
2014-05-29 10:55:00,39.68,39.71,39.68,39.7,14800.0,33.429,33.4543,33.429,33.4458,14800.0
2014-05-29 11:00:00,39.69,39.73,39.69,39.73,47200.0,33.4374,33.4711,33.4374,33.4711,47200.0
2014-05-29 11:05:00,39.72,39.73,39.68,39.69,19400.0,33.4627,33.4711,33.429,33.4374,19400.0
2014-05-29 11:10:00,39.68,39.69,39.65,39.67,14500.0,33.429,33.4374,33.4037,33.4206,14500.0
2014-05-29 11:15:00,39.68,39.73,39.68,39.71,10400.0,33.429,33.4711,33.429,33.4543,10400.0
2014-05-29 11:20:00,39.71,39.71,39.64,39.64,40800.0,33.4543,33.4543,33.3953,33.3953,40800.0
2014-05-29 11:25:00,39.65,39.69,39.64,39.64,98300.0,33.4037,33.4374,33.3953,33.3953,98300.0
2014-05-29 11:30:00,39.64,39.66,39.61,39.61,17600.0,33.3953,33.4121,33.37,33.37,17600.0
2014-05-29 11:35:00,39.6,39.65,39.6,39.64,28100.0,33.3616,33.4037,33.3616,33.3953,28100.0
2014-05-29 11:40:00,39.65,39.65,39.61,39.64,23700.0,33.4037,33.4037,33.37,33.3953,23700.0
2014-05-29 11:45:00,39.64,39.65,39.6,39.6,20000.0,33.3953,33.4037,33.3616,33.3616,20000.0
2014-05-29 11:50:00,39.59,39.6,39.57,39.59,9100.0,33.3532,33.3616,33.3363,33.3532,9100.0
2014-05-29 11:55:00,39.59,39.59,39.57,39.58,6800.0,33.3532,33.3532,33.3363,33.3448,6800.0
2014-05-29 12:00:00,39.58,39.59,39.57,39.59,10700.0,33.3448,33.3532,33.3363,33.3532,10700.0
2014-05-29 12:05:00,39.59,39.6,39.58,39.59,11900.0,33.3532,33.3616,33.3448,33.3532,11900.0
2014-05-29 12:10:00,39.59,39.59,39.58,39.58,32400.0,33.3532,33.3532,33.3448,33.3448,32400.0
2014-05-29 12:15:00,39.58,39.59,39.58,39.58,6800.0,33.3448,33.3532,33.3448,33.3448,6800.0
2014-05-29 12:20:00,39.58,39.62,39.58,39.6,16400.0,33.3448,33.3785,33.3448,33.3616,16400.0
2014-05-29 12:25:00,39.6,39.62,39.59,39.62,22200.0,33.3616,33.3785,33.3532,33.3785,22200.0
2014-05-29 12:30:00,39.62,39.62,39.6,39.6,7700.0,33.3785,33.3785,33.3616,33.3616,7700.0
2014-05-29 12:35:00,39.6,39.61,39.6,39.6,7300.0,33.3616,33.37,33.3616,33.3616,7300.0
2014-05-29 12:40:00,39.6,39.61,39.6,39.6,2500.0,33.3616,33.37,33.3616,33.3616,2500.0
2014-05-29 12:45:00,39.61,39.61,39.6,39.6,10000.0,33.37,33.37,33.3616,33.3616,10000.0
2014-05-29 12:50:00,39.61,39.61,39.6,39.6,3300.0,33.37,33.37,33.3616,33.3616,3300.0
2014-05-29 12:55:00,39.6,39.62,39.59,39.62,10700.0,33.3616,33.3785,33.3532,33.3785,10700.0
2014-05-29 13:00:00,39.61,39.62,39.6,39.6,5100.0,33.37,33.3785,33.3616,33.3616,5100.0
2014-05-29 13:05:00,39.6,39.61,39.59,39.6,11300.0,33.3616,33.37,33.3532,33.3616,11300.0
2014-05-29 13:10:00,39.61,39.64,39.6,39.63,27800.0,33.37,33.3953,33.3616,33.3869,27800.0
2014-05-29 13:15:00,39.64,39.66,39.62,39.64,33700.0,33.3953,33.4121,33.3785,33.3953,33700.0
2014-05-29 13:20:00,39.63,39.64,39.61,39.61,9600.0,33.3869,33.3953,33.37,33.37,9600.0
2014-05-29 13:25:00,39.6,39.61,39.59,39.59,5200.0,33.3616,33.37,33.3532,33.3532,5200.0
2014-05-29 13:30:00,39.59,39.6,39.57,39.57,8300.0,33.3532,33.3616,33.3363,33.3363,8300.0
2014-05-29 13:35:00,39.57,39.58,39.57,39.58,2200.0,33.3363,33.3448,33.3363,33.3448,2200.0
2014-05-29 13:40:00,39.58,39.58,39.54,39.55,13400.0,33.3448,33.3448,33.3111,33.3195,13400.0
2014-05-29 13:45:00,39.56,39.59,39.55,39.57,14500.0,33.3279,33.3532,33.3195,33.3363,14500.0
2014-05-29 13:50:00,39.57,39.58,39.55,39.58,6300.0,33.3363,33.3448,33.3195,33.3448,6300.0
2014-05-29 13:55:00,39.58,39.58,39.55,39.55,10200.0,33.3448,33.3448,33.3195,33.3195,10200.0
2014-05-29 14:00:00,39.55,39.55,39.54,39.54,6300.0,33.3195,33.3195,33.3111,33.3111,6300.0
2014-05-29 14:05:00,39.54,39.57,39.54,39.56,15400.0,33.3111,33.3363,33.3111,33.3279,15400.0
2014-05-29 14:10:00,39.56,39.57,39.55,39.55,9100.0,33.3279,33.3363,33.3195,33.3195,9100.0
2014-05-29 14:15:00,39.55,39.56,39.55,39.55,6900.0,33.3195,33.3279,33.3195,33.3195,6900.0
2014-05-29 14:20:00,39.55,39.56,39.54,39.56,22400.0,33.3195,33.3279,33.3111,33.3279,22400.0
2014-05-29 14:25:00,39.55,39.56,39.55,39.55,12200.0,33.3195,33.3279,33.3195,33.3195,12200.0
2014-05-29 14:30:00,39.55,39.56,39.55,39.56,18000.0,33.3195,33.3279,33.3195,33.3279,18000.0
2014-05-29 14:35:00,39.56,39.63,39.55,39.6,46900.0,33.3279,33.3869,33.3195,33.3616,46900.0
2014-05-29 14:40:00,39.6,39.61,39.6,39.61,12600.0,33.3616,33.37,33.3616,33.37,12600.0
2014-05-29 14:45:00,39.61,39.63,39.61,39.62,30600.0,33.37,33.3869,33.37,33.3785,30600.0
2014-05-29 14:50:00,39.63,39.63,39.59,39.6,17700.0,33.3869,33.3869,33.3532,33.3616,17700.0
2014-05-29 14:55:00,39.61,39.65,39.6,39.65,12500.0,33.37,33.4037,33.3616,33.4037,12500.0
2014-05-29 15:00:00,39.65,39.69,39.64,39.67,27300.0,33.4037,33.4374,33.3953,33.4206,27300.0
2014-05-29 15:05:00,39.67,39.67,39.64,39.67,18500.0,33.4206,33.4206,33.3953,33.4206,18500.0
2014-05-29 15:10:00,39.67,39.71,39.67,39.7,26600.0,33.4206,33.4543,33.4206,33.4458,26600.0
2014-05-29 15:15:00,39.7,39.71,39.7,39.71,11300.0,33.4458,33.4543,33.4458,33.4543,11300.0
2014-05-29 15:20:00,39.7,39.72,39.7,39.72,20300.0,33.4458,33.4627,33.4458,33.4627,20300.0
2014-05-29 15:25:00,39.72,39.73,39.72,39.73,12000.0,33.4627,33.4711,33.4627,33.4711,12000.0
2014-05-29 15:30:00,39.73,39.73,39.7,39.7,31000.0,33.4711,33.4711,33.4458,33.4458,31000.0
2014-05-29 15:35:00,39.7,39.72,39.7,39.7,41800.0,33.4458,33.4627,33.4458,33.4458,41800.0
2014-05-29 15:40:00,39.7,39.71,39.69,39.69,48600.0,33.4458,33.4543,33.4374,33.4374,48600.0
2014-05-29 15:45:00,39.7,39.74,39.7,39.74,58600.0,33.4458,33.4795,33.4458,33.4795,58600.0
2014-05-29 15:50:00,39.74,39.76,39.71,39.71,62400.0,33.4795,33.4964,33.4543,33.4543,62400.0
2014-05-29 15:55:00,39.72,39.75,39.71,39.74,84900.0,33.4627,33.488,33.4543,33.4795,84900.0
2014-05-30 09:30:00,39.64,39.7,39.58,39.66,26200.0,33.3953,33.4458,33.3448,33.4121,26200.0
2014-05-30 09:35:00,39.66,39.7,39.65,39.68,18700.0,33.4121,33.4458,33.4037,33.429,18700.0
2014-05-30 09:40:00,39.71,39.77,39.7,39.76,11900.0,33.4543,33.5048,33.4458,33.4964,11900.0
2014-05-30 09:45:00,39.77,39.83,39.76,39.77,11000.0,33.5048,33.5554,33.4964,33.5048,11000.0
2014-05-30 09:50:00,39.76,39.79,39.73,39.79,7300.0,33.4964,33.5217,33.4711,33.5217,7300.0
2014-05-30 09:55:00,39.79,39.8,39.76,39.79,10100.0,33.5217,33.5301,33.4964,33.5217,10100.0
2014-05-30 10:00:00,39.79,39.86,39.78,39.85,30300.0,33.5217,33.5806,33.5132,33.5722,30300.0
2014-05-30 10:05:00,39.84,39.87,39.83,39.85,19400.0,33.5638,33.5891,33.5554,33.5722,19400.0
2014-05-30 10:10:00,39.86,39.89,39.86,39.87,9800.0,33.5806,33.6059,33.5806,33.5891,9800.0
2014-05-30 10:15:00,39.88,39.9,39.87,39.9,18900.0,33.5975,33.6143,33.5891,33.6143,18900.0
2014-05-30 10:20:00,39.89,39.92,39.87,39.92,13200.0,33.6059,33.6312,33.5891,33.6312,13200.0
2014-05-30 10:25:00,39.91,39.95,39.91,39.93,63500.0,33.6228,33.6565,33.6228,33.6396,63500.0
2014-05-30 10:30:00,39.92,39.93,39.84,39.87,34800.0,33.6312,33.6396,33.5638,33.5891,34800.0
2014-05-30 10:35:00,39.87,39.88,39.83,39.86,24000.0,33.5891,33.5975,33.5554,33.5806,24000.0
2014-05-30 10:40:00,39.85,39.87,39.83,39.87,9400.0,33.5722,33.5891,33.5554,33.5891,9400.0
2014-05-30 10:45:00,39.87,39.9,39.86,39.9,11000.0,33.5891,33.6143,33.5806,33.6143,11000.0
2014-05-30 10:50:00,39.89,39.95,39.89,39.94,9900.0,33.6059,33.6565,33.6059,33.648,9900.0
2014-05-30 10:55:00,39.95,39.95,39.9,39.94,27500.0,33.6565,33.6565,33.6143,33.648,27500.0
2014-05-30 11:00:00,39.94,39.98,39.94,39.98,7600.0,33.648,33.6817,33.648,33.6817,7600.0
2014-05-30 11:05:00,39.98,40.0,39.98,40.0,13300.0,33.6817,33.6986,33.6817,33.6986,13300.0
2014-05-30 11:10:00,40.0,40.05,40.0,40.04,26500.0,33.6986,33.7407,33.6986,33.7323,26500.0
2014-05-30 11:15:00,40.05,40.05,40.02,40.02,20900.0,33.7407,33.7407,33.7154,33.7154,20900.0
2014-05-30 11:20:00,40.02,40.04,40.02,40.03,13000.0,33.7154,33.7323,33.7154,33.7239,13000.0
2014-05-30 11:25:00,40.04,40.09,40.03,40.09,52500.0,33.7323,33.7744,33.7239,33.7744,52500.0
2014-05-30 11:30:00,40.08,40.18,40.07,40.18,138700.0,33.766,33.8502,33.7576,33.8502,138700.0
2014-05-30 11:35:00,40.18,40.3,40.18,40.19,246700.0,33.8502,33.9513,33.8502,33.8587,246700.0
2014-05-30 11:40:00,40.19,40.19,40.09,40.12,69300.0,33.8587,33.8587,33.7744,33.7997,69300.0
2014-05-30 11:45:00,40.13,40.13,40.09,40.1,15300.0,33.8081,33.8081,33.7744,33.7828,15300.0
2014-05-30 11:50:00,40.1,40.11,40.05,40.07,52400.0,33.7828,33.7913,33.7407,33.7576,52400.0
2014-05-30 11:55:00,40.07,40.13,40.04,40.06,35700.0,33.7576,33.8081,33.7323,33.7491,35700.0
2014-05-30 12:00:00,40.06,40.06,40.0,40.01,4700.0,33.7491,33.7491,33.6986,33.707,4700.0
2014-05-30 12:05:00,40.0,40.02,39.99,40.01,8400.0,33.6986,33.7154,33.6902,33.707,8400.0
2014-05-30 12:10:00,40.01,40.04,40.0,40.03,20300.0,33.707,33.7323,33.6986,33.7239,20300.0
2014-05-30 12:15:00,40.03,40.03,40.01,40.03,16500.0,33.7239,33.7239,33.707,33.7239,16500.0
2014-05-30 12:20:00,40.02,40.03,40.0,40.02,11000.0,33.7154,33.7239,33.6986,33.7154,11000.0
2014-05-30 12:25:00,40.02,40.02,39.96,39.98,9100.0,33.7154,33.7154,33.6649,33.6817,9100.0
2014-05-30 12:30:00,39.98,39.98,39.94,39.94,6400.0,33.6817,33.6817,33.648,33.648,6400.0
2014-05-30 12:35:00,39.94,39.94,39.91,39.91,10900.0,33.648,33.648,33.6228,33.6228,10900.0
2014-05-30 12:40:00,39.91,39.93,39.9,39.92,10500.0,33.6228,33.6396,33.6143,33.6312,10500.0
2014-05-30 12:45:00,39.93,39.93,39.91,39.92,4500.0,33.6396,33.6396,33.6228,33.6312,4500.0
2014-05-30 12:50:00,39.92,39.94,39.9,39.91,9900.0,33.6312,33.648,33.6143,33.6228,9900.0
2014-05-30 12:55:00,39.91,39.92,39.9,39.91,4900.0,33.6228,33.6312,33.6143,33.6228,4900.0
2014-05-30 13:00:00,39.91,39.91,39.89,39.91,9200.0,33.6228,33.6228,33.6059,33.6228,9200.0
2014-05-30 13:05:00,39.91,39.96,39.91,39.95,12700.0,33.6228,33.6649,33.6228,33.6565,12700.0
2014-05-30 13:10:00,39.95,39.95,39.94,39.95,4000.0,33.6565,33.6565,33.648,33.6565,4000.0
2014-05-30 13:15:00,39.95,39.96,39.93,39.93,14300.0,33.6565,33.6649,33.6396,33.6396,14300.0
2014-05-30 13:20:00,39.93,39.95,39.91,39.94,10100.0,33.6396,33.6565,33.6228,33.648,10100.0
2014-05-30 13:25:00,39.94,39.97,39.94,39.94,6000.0,33.648,33.6733,33.648,33.648,6000.0
2014-05-30 13:30:00,39.94,39.96,39.93,39.95,14600.0,33.648,33.6649,33.6396,33.6565,14600.0
2014-05-30 13:35:00,39.95,39.95,39.92,39.94,6700.0,33.6565,33.6565,33.6312,33.648,6700.0
2014-05-30 13:40:00,39.93,39.94,39.91,39.92,7400.0,33.6396,33.648,33.6228,33.6312,7400.0
2014-05-30 13:45:00,39.92,39.98,39.92,39.96,10900.0,33.6312,33.6817,33.6312,33.6649,10900.0
2014-05-30 13:50:00,39.96,39.97,39.93,39.93,5500.0,33.6649,33.6733,33.6396,33.6396,5500.0
2014-05-30 13:55:00,39.94,39.95,39.92,39.92,10500.0,33.648,33.6565,33.6312,33.6312,10500.0
2014-05-30 14:00:00,39.92,39.92,39.89,39.9,11900.0,33.6312,33.6312,33.6059,33.6143,11900.0
2014-05-30 14:05:00,39.9,39.94,39.89,39.93,20000.0,33.6143,33.648,33.6059,33.6396,20000.0
2014-05-30 14:10:00,39.94,39.98,39.94,39.96,6800.0,33.648,33.6817,33.648,33.6649,6800.0
2014-05-30 14:15:00,39.96,39.97,39.96,39.96,2800.0,33.6649,33.6733,33.6649,33.6649,2800.0
2014-05-30 14:20:00,39.96,39.97,39.94,39.95,10200.0,33.6649,33.6733,33.648,33.6565,10200.0
2014-05-30 14:25:00,39.95,40.0,39.94,40.0,30700.0,33.6565,33.6986,33.648,33.6986,30700.0
2014-05-30 14:30:00,40.0,40.01,39.97,39.98,17200.0,33.6986,33.707,33.6733,33.6817,17200.0
2014-05-30 14:35:00,39.98,39.99,39.97,39.97,9500.0,33.6817,33.6902,33.6733,33.6733,9500.0
2014-05-30 14:40:00,39.96,39.98,39.95,39.97,13300.0,33.6649,33.6817,33.6565,33.6733,13300.0
2014-05-30 14:45:00,39.97,39.99,39.96,39.99,9400.0,33.6733,33.6902,33.6649,33.6902,9400.0
2014-05-30 14:50:00,39.98,39.98,39.97,39.98,3800.0,33.6817,33.6817,33.6733,33.6817,3800.0
2014-05-30 14:55:00,39.97,39.98,39.95,39.96,22800.0,33.6733,33.6817,33.6565,33.6649,22800.0
2014-05-30 15:00:00,39.96,39.99,39.96,39.99,15100.0,33.6649,33.6902,33.6649,33.6902,15100.0
2014-05-30 15:05:00,39.99,40.0,39.98,39.99,22100.0,33.6902,33.6986,33.6817,33.6902,22100.0
2014-05-30 15:10:00,39.99,40.0,39.99,40.0,32600.0,33.6902,33.6986,33.6902,33.6986,32600.0
2014-05-30 15:15:00,40.0,40.01,39.99,40.0,24600.0,33.6986,33.707,33.6902,33.6986,24600.0
2014-05-30 15:20:00,39.99,40.0,39.97,39.97,15400.0,33.6902,33.6986,33.6733,33.6733,15400.0
2014-05-30 15:25:00,39.97,39.98,39.95,39.95,15600.0,33.6733,33.6817,33.6565,33.6565,15600.0
2014-05-30 15:30:00,39.96,39.98,39.95,39.98,56000.0,33.6649,33.6817,33.6565,33.6817,56000.0
2014-05-30 15:35:00,39.98,40.02,39.97,40.01,42800.0,33.6817,33.7154,33.6733,33.707,42800.0
2014-05-30 15:40:00,40.01,40.04,40.01,40.04,31100.0,33.707,33.7323,33.707,33.7323,31100.0
2014-05-30 15:45:00,40.05,40.06,40.02,40.03,60400.0,33.7407,33.7491,33.7154,33.7239,60400.0
2014-05-30 15:50:00,40.03,40.05,40.02,40.03,110000.0,33.7239,33.7407,33.7154,33.7239,110000.0
2014-05-30 15:55:00,40.03,40.04,40.02,40.02,194200.0,33.7239,33.7323,33.7154,33.7154,194200.0
2014-06-02 09:30:00,40.09,40.16,40.04,40.12,68200.0,33.7744,33.8334,33.7323,33.7997,68200.0
2014-06-02 09:35:00,40.12,40.16,40.07,40.15,34300.0,33.7997,33.8334,33.7576,33.825,34300.0
2014-06-02 09:40:00,40.16,40.32,40.16,40.29,61500.0,33.8334,33.9682,33.8334,33.9429,61500.0
2014-06-02 09:45:00,40.3,40.37,40.17,40.18,75400.0,33.9513,34.0103,33.8418,33.8502,75400.0
2014-06-02 09:50:00,40.18,40.2,40.02,40.05,63000.0,33.8502,33.8671,33.7154,33.7407,63000.0
2014-06-02 09:55:00,40.05,40.08,40.02,40.07,10300.0,33.7407,33.766,33.7154,33.7576,10300.0
2014-06-02 10:00:00,40.07,40.08,39.99,40.05,28000.0,33.7576,33.766,33.6902,33.7407,28000.0
2014-06-02 10:05:00,40.02,40.02,39.95,39.97,61800.0,33.7154,33.7154,33.6565,33.6733,61800.0
2014-06-02 10:10:00,39.97,40.05,39.97,40.05,62200.0,33.6733,33.7407,33.6733,33.7407,62200.0
2014-06-02 10:15:00,40.05,40.06,40.03,40.03,59800.0,33.7407,33.7491,33.7239,33.7239,59800.0
2014-06-02 10:20:00,40.03,40.05,39.99,39.99,9700.0,33.7239,33.7407,33.6902,33.6902,9700.0
2014-06-02 10:25:00,39.99,39.99,39.97,39.97,12500.0,33.6902,33.6902,33.6733,33.6733,12500.0
2014-06-02 10:30:00,39.98,39.98,39.95,39.98,12500.0,33.6817,33.6817,33.6565,33.6817,12500.0
2014-06-02 10:35:00,39.98,40.0,39.97,39.98,14700.0,33.6817,33.6986,33.6733,33.6817,14700.0
2014-06-02 10:40:00,39.98,39.98,39.93,39.96,10800.0,33.6817,33.6817,33.6396,33.6649,10800.0
2014-06-02 10:45:00,39.96,39.98,39.94,39.95,8300.0,33.6649,33.6817,33.648,33.6565,8300.0
2014-06-02 10:50:00,39.96,39.96,39.93,39.95,2300.0,33.6649,33.6649,33.6396,33.6565,2300.0
2014-06-02 10:55:00,39.96,39.97,39.94,39.97,10300.0,33.6649,33.6733,33.648,33.6733,10300.0
2014-06-02 11:00:00,39.98,39.98,39.96,39.97,6400.0,33.6817,33.6817,33.6649,33.6733,6400.0
2014-06-02 11:05:00,39.98,40.03,39.97,40.03,14800.0,33.6817,33.7239,33.6733,33.7239,14800.0
2014-06-02 11:10:00,40.03,40.04,40.02,40.02,5300.0,33.7239,33.7323,33.7154,33.7154,5300.0
2014-06-02 11:15:00,40.02,40.02,39.99,39.99,10900.0,33.7154,33.7154,33.6902,33.6902,10900.0
2014-06-02 11:20:00,40.0,40.01,39.99,39.99,11600.0,33.6986,33.707,33.6902,33.6902,11600.0
2014-06-02 11:25:00,39.99,40.06,39.99,40.02,28900.0,33.6902,33.7491,33.6902,33.7154,28900.0
2014-06-02 11:30:00,40.02,40.02,39.95,39.95,31100.0,33.7154,33.7154,33.6565,33.6565,31100.0
2014-06-02 11:35:00,39.96,39.99,39.96,39.99,26600.0,33.6649,33.6902,33.6649,33.6902,26600.0
2014-06-02 11:40:00,39.99,40.02,39.99,40.01,18800.0,33.6902,33.7154,33.6902,33.707,18800.0
2014-06-02 11:45:00,40.01,40.01,39.99,40.0,6700.0,33.707,33.707,33.6902,33.6986,6700.0
2014-06-02 11:50:00,40.0,40.02,39.99,40.02,5900.0,33.6986,33.7154,33.6902,33.7154,5900.0
2014-06-02 11:55:00,40.01,40.05,40.01,40.04,9100.0,33.707,33.7407,33.707,33.7323,9100.0
2014-06-02 12:00:00,40.04,40.05,40.01,40.01,16800.0,33.7323,33.7407,33.707,33.707,16800.0
2014-06-02 12:05:00,40.01,40.02,39.99,40.0,9100.0,33.707,33.7154,33.6902,33.6986,9100.0
2014-06-02 12:10:00,40.0,40.02,39.99,40.0,14700.0,33.6986,33.7154,33.6902,33.6986,14700.0
2014-06-02 12:15:00,39.99,40.01,39.98,40.0,3900.0,33.6902,33.707,33.6817,33.6986,3900.0
2014-06-02 12:20:00,40.0,40.01,40.0,40.01,8300.0,33.6986,33.707,33.6986,33.707,8300.0
2014-06-02 12:25:00,40.02,40.03,40.0,40.01,8200.0,33.7154,33.7239,33.6986,33.707,8200.0
2014-06-02 12:30:00,40.01,40.04,40.0,40.01,14000.0,33.707,33.7323,33.6986,33.707,14000.0
2014-06-02 12:35:00,40.01,40.02,39.98,39.98,4500.0,33.707,33.7154,33.6817,33.6817,4500.0
2014-06-02 12:40:00,39.99,40.03,39.99,40.0,19400.0,33.6902,33.7239,33.6902,33.6986,19400.0
2014-06-02 12:45:00,39.99,40.01,39.99,40.0,5400.0,33.6902,33.707,33.6902,33.6986,5400.0
2014-06-02 12:50:00,40.0,40.01,39.98,39.99,11000.0,33.6986,33.707,33.6817,33.6902,11000.0
2014-06-02 12:55:00,40.0,40.0,39.99,39.99,1200.0,33.6986,33.6986,33.6902,33.6902,1200.0
2014-06-02 13:00:00,39.99,40.02,39.99,40.02,8400.0,33.6902,33.7154,33.6902,33.7154,8400.0
2014-06-02 13:05:00,40.02,40.02,39.99,40.0,8300.0,33.7154,33.7154,33.6902,33.6986,8300.0
2014-06-02 13:10:00,40.01,40.02,39.99,39.99,10400.0,33.707,33.7154,33.6902,33.6902,10400.0
2014-06-02 13:15:00,39.98,39.99,39.96,39.98,9600.0,33.6817,33.6902,33.6649,33.6817,9600.0
2014-06-02 13:20:00,39.98,39.98,39.96,39.98,6600.0,33.6817,33.6817,33.6649,33.6817,6600.0
2014-06-02 13:25:00,39.98,40.0,39.97,39.99,20500.0,33.6817,33.6986,33.6733,33.6902,20500.0
2014-06-02 13:30:00,39.99,40.0,39.98,39.98,6500.0,33.6902,33.6986,33.6817,33.6817,6500.0
2014-06-02 13:35:00,39.98,40.0,39.97,39.97,3800.0,33.6817,33.6986,33.6733,33.6733,3800.0
2014-06-02 13:40:00,39.97,39.98,39.96,39.97,3600.0,33.6733,33.6817,33.6649,33.6733,3600.0
2014-06-02 13:45:00,39.96,39.98,39.96,39.98,3600.0,33.6649,33.6817,33.6649,33.6817,3600.0
2014-06-02 13:50:00,39.98,40.0,39.98,40.0,13100.0,33.6817,33.6986,33.6817,33.6986,13100.0
2014-06-02 13:55:00,40.0,40.03,40.0,40.01,24500.0,33.6986,33.7239,33.6986,33.707,24500.0
2014-06-02 14:00:00,40.02,40.04,39.98,40.03,33300.0,33.7154,33.7323,33.6817,33.7239,33300.0
2014-06-02 14:05:00,40.04,40.04,40.02,40.02,16400.0,33.7323,33.7323,33.7154,33.7154,16400.0
2014-06-02 14:10:00,40.02,40.04,40.01,40.01,23900.0,33.7154,33.7323,33.707,33.707,23900.0
2014-06-02 14:15:00,40.02,40.08,40.02,40.08,9400.0,33.7154,33.766,33.7154,33.766,9400.0
2014-06-02 14:20:00,40.08,40.1,40.08,40.08,7000.0,33.766,33.7828,33.766,33.766,7000.0
2014-06-02 14:25:00,40.08,40.09,40.06,40.07,14100.0,33.766,33.7744,33.7491,33.7576,14100.0
2014-06-02 14:30:00,40.07,40.08,40.02,40.03,42100.0,33.7576,33.766,33.7154,33.7239,42100.0
2014-06-02 14:35:00,40.04,40.05,40.03,40.05,6200.0,33.7323,33.7407,33.7239,33.7407,6200.0
2014-06-02 14:40:00,40.04,40.05,40.0,40.02,29000.0,33.7323,33.7407,33.6986,33.7154,29000.0
2014-06-02 14:45:00,40.02,40.04,40.02,40.04,3800.0,33.7154,33.7323,33.7154,33.7323,3800.0
2014-06-02 14:50:00,40.03,40.05,40.01,40.05,12400.0,33.7239,33.7407,33.707,33.7407,12400.0
2014-06-02 14:55:00,40.04,40.04,40.01,40.02,9500.0,33.7323,33.7323,33.707,33.7154,9500.0
2014-06-02 15:00:00,40.02,40.05,40.0,40.02,17100.0,33.7154,33.7407,33.6986,33.7154,17100.0
2014-06-02 15:05:00,40.03,40.03,40.02,40.02,2600.0,33.7239,33.7239,33.7154,33.7154,2600.0
2014-06-02 15:10:00,40.02,40.03,39.97,39.97,14700.0,33.7154,33.7239,33.6733,33.6733,14700.0
2014-06-02 15:15:00,39.98,40.01,39.98,40.0,15900.0,33.6817,33.707,33.6817,33.6986,15900.0
2014-06-02 15:20:00,40.01,40.01,40.0,40.0,3500.0,33.707,33.707,33.6986,33.6986,3500.0
2014-06-02 15:25:00,40.0,40.01,39.99,40.0,17000.0,33.6986,33.707,33.6902,33.6986,17000.0
2014-06-02 15:30:00,40.01,40.01,40.0,40.01,10700.0,33.707,33.707,33.6986,33.707,10700.0
2014-06-02 15:35:00,40.01,40.04,40.01,40.03,21200.0,33.707,33.7323,33.707,33.7239,21200.0
2014-06-02 15:40:00,40.03,40.06,40.02,40.05,32100.0,33.7239,33.7491,33.7154,33.7407,32100.0
2014-06-02 15:45:00,40.05,40.07,40.02,40.03,51600.0,33.7407,33.7576,33.7154,33.7239,51600.0
2014-06-02 15:50:00,40.03,40.03,40.01,40.02,37900.0,33.7239,33.7239,33.707,33.7154,37900.0
2014-06-02 15:55:00,40.02,40.03,40.01,40.02,31700.0,33.7154,33.7239,33.707,33.7154,31700.0
2014-06-03 09:30:00,39.88,39.94,39.84,39.9,56200.0,33.5975,33.648,33.5638,33.6143,56200.0
2014-06-03 09:35:00,39.9,39.93,39.85,39.92,21900.0,33.6143,33.6396,33.5722,33.6312,21900.0
2014-06-03 09:40:00,39.91,39.91,39.84,39.86,12000.0,33.6228,33.6228,33.5638,33.5806,12000.0
2014-06-03 09:45:00,39.87,39.87,39.85,39.87,15900.0,33.5891,33.5891,33.5722,33.5891,15900.0
2014-06-03 09:50:00,39.87,39.98,39.87,39.98,38300.0,33.5891,33.6817,33.5891,33.6817,38300.0
2014-06-03 09:55:00,39.98,40.02,39.96,40.0,55700.0,33.6817,33.7154,33.6649,33.6986,55700.0
2014-06-03 10:00:00,40.0,40.01,39.97,40.01,62100.0,33.6986,33.707,33.6733,33.707,62100.0
2014-06-03 10:05:00,40.02,40.04,40.01,40.03,47000.0,33.7154,33.7323,33.707,33.7239,47000.0
2014-06-03 10:10:00,40.04,40.07,40.02,40.07,59800.0,33.7323,33.7576,33.7154,33.7576,59800.0
2014-06-03 10:15:00,40.06,40.08,40.05,40.06,27700.0,33.7491,33.766,33.7407,33.7491,27700.0
2014-06-03 10:20:00,40.05,40.15,40.04,40.05,133000.0,33.7407,33.825,33.7323,33.7407,133000.0
2014-06-03 10:25:00,40.05,40.08,40.02,40.06,83400.0,33.7407,33.766,33.7154,33.7491,83400.0
2014-06-03 10:30:00,40.08,40.13,40.07,40.1,109300.0,33.766,33.8081,33.7576,33.7828,109300.0
2014-06-03 10:35:00,40.1,40.1,40.05,40.08,70200.0,33.7828,33.7828,33.7407,33.766,70200.0
2014-06-03 10:40:00,40.08,40.1,40.05,40.06,57100.0,33.766,33.7828,33.7407,33.7491,57100.0
2014-06-03 10:45:00,40.05,40.09,40.05,40.09,47200.0,33.7407,33.7744,33.7407,33.7744,47200.0
2014-06-03 10:50:00,40.09,40.09,40.06,40.06,39200.0,33.7744,33.7744,33.7491,33.7491,39200.0
2014-06-03 10:55:00,40.07,40.1,40.05,40.09,35500.0,33.7576,33.7828,33.7407,33.7744,35500.0
2014-06-03 11:00:00,40.08,40.09,40.07,40.07,14600.0,33.766,33.7744,33.7576,33.7576,14600.0
2014-06-03 11:05:00,40.07,40.08,40.06,40.08,7900.0,33.7576,33.766,33.7491,33.766,7900.0
2014-06-03 11:10:00,40.07,40.08,40.07,40.08,2300.0,33.7576,33.766,33.7576,33.766,2300.0
2014-06-03 11:15:00,40.08,40.09,40.07,40.09,19200.0,33.766,33.7744,33.7576,33.7744,19200.0
2014-06-03 11:20:00,40.09,40.09,40.05,40.08,57600.0,33.7744,33.7744,33.7407,33.766,57600.0
2014-06-03 11:25:00,40.08,40.09,40.07,40.09,14700.0,33.766,33.7744,33.7576,33.7744,14700.0
2014-06-03 11:30:00,40.08,40.09,40.07,40.07,54900.0,33.766,33.7744,33.7576,33.7576,54900.0
2014-06-03 11:35:00,40.09,40.09,40.05,40.05,60500.0,33.7744,33.7744,33.7407,33.7407,60500.0
2014-06-03 11:40:00,40.05,40.05,40.01,40.03,10000.0,33.7407,33.7407,33.707,33.7239,10000.0
2014-06-03 11:45:00,40.03,40.05,40.03,40.05,3400.0,33.7239,33.7407,33.7239,33.7407,3400.0
2014-06-03 11:50:00,40.05,40.06,40.04,40.05,20500.0,33.7407,33.7491,33.7323,33.7407,20500.0
2014-06-03 11:55:00,40.05,40.06,40.05,40.06,6500.0,33.7407,33.7491,33.7407,33.7491,6500.0
2014-06-03 12:00:00,40.05,40.1,40.04,40.04,139500.0,33.7407,33.7828,33.7323,33.7323,139500.0
2014-06-03 12:05:00,40.04,40.08,40.04,40.06,72900.0,33.7323,33.766,33.7323,33.7491,72900.0
2014-06-03 12:10:00,40.06,40.14,40.06,40.12,42800.0,33.7491,33.8165,33.7491,33.7997,42800.0
2014-06-03 12:15:00,40.11,40.13,40.07,40.09,85100.0,33.7913,33.8081,33.7576,33.7744,85100.0
2014-06-03 12:20:00,40.09,40.14,40.09,40.14,36100.0,33.7744,33.8165,33.7744,33.8165,36100.0
2014-06-03 12:25:00,40.14,40.15,40.13,40.13,21500.0,33.8165,33.825,33.8081,33.8081,21500.0
2014-06-03 12:30:00,40.13,40.15,40.13,40.14,31100.0,33.8081,33.825,33.8081,33.8165,31100.0
2014-06-03 12:35:00,40.14,40.14,40.11,40.14,23900.0,33.8165,33.8165,33.7913,33.8165,23900.0
2014-06-03 12:40:00,40.14,40.14,40.11,40.14,79700.0,33.8165,33.8165,33.7913,33.8165,79700.0
2014-06-03 12:45:00,40.14,40.14,40.13,40.14,6500.0,33.8165,33.8165,33.8081,33.8165,6500.0
2014-06-03 12:50:00,40.14,40.15,40.11,40.12,54100.0,33.8165,33.825,33.7913,33.7997,54100.0
2014-06-03 12:55:00,40.12,40.14,40.12,40.14,18100.0,33.7997,33.8165,33.7997,33.8165,18100.0
2014-06-03 13:00:00,40.13,40.14,40.13,40.14,1800.0,33.8081,33.8165,33.8081,33.8165,1800.0
2014-06-03 13:05:00,40.14,40.15,40.13,40.14,36100.0,33.8165,33.825,33.8081,33.8165,36100.0
2014-06-03 13:10:00,40.14,40.15,40.13,40.14,53800.0,33.8165,33.825,33.8081,33.8165,53800.0
2014-06-03 13:15:00,40.13,40.14,40.1,40.12,60000.0,33.8081,33.8165,33.7828,33.7997,60000.0
2014-06-03 13:20:00,40.11,40.11,40.09,40.09,18200.0,33.7913,33.7913,33.7744,33.7744,18200.0
2014-06-03 13:25:00,40.09,40.1,40.07,40.08,84100.0,33.7744,33.7828,33.7576,33.766,84100.0
2014-06-03 13:30:00,40.08,40.08,40.05,40.06,37500.0,33.766,33.766,33.7407,33.7491,37500.0
2014-06-03 13:35:00,40.07,40.07,40.05,40.07,25300.0,33.7576,33.7576,33.7407,33.7576,25300.0
2014-06-03 13:40:00,40.06,40.07,40.04,40.04,34500.0,33.7491,33.7576,33.7323,33.7323,34500.0
2014-06-03 13:45:00,40.05,40.06,40.04,40.04,21600.0,33.7407,33.7491,33.7323,33.7323,21600.0
2014-06-03 13:50:00,40.04,40.04,40.02,40.03,52200.0,33.7323,33.7323,33.7154,33.7239,52200.0
2014-06-03 13:55:00,40.03,40.03,40.0,40.01,35200.0,33.7239,33.7239,33.6986,33.707,35200.0
2014-06-03 14:00:00,40.02,40.03,40.02,40.02,15600.0,33.7154,33.7239,33.7154,33.7154,15600.0
2014-06-03 14:05:00,40.01,40.03,40.01,40.02,11300.0,33.707,33.7239,33.707,33.7154,11300.0
2014-06-03 14:10:00,40.02,40.04,40.02,40.02,17200.0,33.7154,33.7323,33.7154,33.7154,17200.0
2014-06-03 14:15:00,40.03,40.05,40.02,40.04,23000.0,33.7239,33.7407,33.7154,33.7323,23000.0
2014-06-03 14:20:00,40.05,40.09,40.05,40.06,58800.0,33.7407,33.7744,33.7407,33.7491,58800.0
2014-06-03 14:25:00,40.07,40.09,40.06,40.07,10700.0,33.7576,33.7744,33.7491,33.7576,10700.0
2014-06-03 14:30:00,40.07,40.08,40.07,40.08,8000.0,33.7576,33.766,33.7576,33.766,8000.0
2014-06-03 14:35:00,40.09,40.14,40.09,40.12,40700.0,33.7744,33.8165,33.7744,33.7997,40700.0
2014-06-03 14:40:00,40.12,40.14,40.09,40.12,83300.0,33.7997,33.8165,33.7744,33.7997,83300.0
2014-06-03 14:45:00,40.12,40.15,40.12,40.14,18400.0,33.7997,33.825,33.7997,33.8165,18400.0
2014-06-03 14:50:00,40.14,40.16,40.11,40.13,47500.0,33.8165,33.8334,33.7913,33.8081,47500.0
2014-06-03 14:55:00,40.13,40.13,40.12,40.13,4200.0,33.8081,33.8081,33.7997,33.8081,4200.0
2014-06-03 15:00:00,40.13,40.13,40.11,40.12,15100.0,33.8081,33.8081,33.7913,33.7997,15100.0
2014-06-03 15:05:00,40.12,40.12,40.03,40.04,67000.0,33.7997,33.7997,33.7239,33.7323,67000.0
2014-06-03 15:10:00,40.04,40.07,40.02,40.05,78000.0,33.7323,33.7576,33.7154,33.7407,78000.0
2014-06-03 15:15:00,40.04,40.08,40.04,40.07,129100.0,33.7323,33.766,33.7323,33.7576,129100.0
2014-06-03 15:20:00,40.08,40.14,40.07,40.13,33200.0,33.766,33.8165,33.7576,33.8081,33200.0
2014-06-03 15:25:00,40.14,40.15,40.1,40.1,71100.0,33.8165,33.825,33.7828,33.7828,71100.0
2014-06-03 15:30:00,40.09,40.13,40.08,40.12,83500.0,33.7744,33.8081,33.766,33.7997,83500.0
2014-06-03 15:35:00,40.11,40.15,40.11,40.13,63900.0,33.7913,33.825,33.7913,33.8081,63900.0
2014-06-03 15:40:00,40.14,40.16,40.12,40.14,116200.0,33.8165,33.8334,33.7997,33.8165,116200.0
2014-06-03 15:45:00,40.14,40.15,40.14,40.15,62900.0,33.8165,33.825,33.8165,33.825,62900.0
2014-06-03 15:50:00,40.15,40.15,40.14,40.15,81400.0,33.825,33.825,33.8165,33.825,81400.0
2014-06-03 15:55:00,40.15,40.16,40.14,40.15,173000.0,33.825,33.8334,33.8165,33.825,173000.0
2014-06-04 09:30:00,40.08,40.17,39.95,40.16,49000.0,33.766,33.8418,33.6565,33.8334,49000.0
2014-06-04 09:35:00,40.17,40.17,40.02,40.15,55300.0,33.8418,33.8418,33.7154,33.825,55300.0
2014-06-04 09:40:00,40.16,40.17,40.04,40.04,79200.0,33.8334,33.8418,33.7323,33.7323,79200.0
2014-06-04 09:45:00,40.04,40.23,40.03,40.22,163700.0,33.7323,33.8924,33.7239,33.8839,163700.0
2014-06-04 09:50:00,40.21,40.22,40.09,40.12,129800.0,33.8755,33.8839,33.7744,33.7997,129800.0
2014-06-04 09:55:00,40.12,40.15,40.11,40.12,69000.0,33.7997,33.825,33.7913,33.7997,69000.0
2014-06-04 10:00:00,40.12,40.19,40.12,40.15,80800.0,33.7997,33.8587,33.7997,33.825,80800.0
2014-06-04 10:05:00,40.16,40.16,40.12,40.14,39100.0,33.8334,33.8334,33.7997,33.8165,39100.0
2014-06-04 10:10:00,40.14,40.18,40.12,40.18,78300.0,33.8165,33.8502,33.7997,33.8502,78300.0
2014-06-04 10:15:00,40.18,40.19,40.13,40.18,94300.0,33.8502,33.8587,33.8081,33.8502,94300.0
2014-06-04 10:20:00,40.17,40.18,40.14,40.17,38100.0,33.8418,33.8502,33.8165,33.8418,38100.0
2014-06-04 10:25:00,40.17,40.18,40.15,40.17,24700.0,33.8418,33.8502,33.825,33.8418,24700.0
2014-06-04 10:30:00,40.16,40.18,40.15,40.17,34600.0,33.8334,33.8502,33.825,33.8418,34600.0
2014-06-04 10:35:00,40.17,40.18,40.15,40.18,38600.0,33.8418,33.8502,33.825,33.8502,38600.0
2014-06-04 10:40:00,40.18,40.18,40.14,40.17,59100.0,33.8502,33.8502,33.8165,33.8418,59100.0
2014-06-04 10:45:00,40.16,40.18,40.14,40.18,35300.0,33.8334,33.8502,33.8165,33.8502,35300.0
2014-06-04 10:50:00,40.18,40.18,40.16,40.18,53200.0,33.8502,33.8502,33.8334,33.8502,53200.0
2014-06-04 10:55:00,40.18,40.18,40.15,40.18,48600.0,33.8502,33.8502,33.825,33.8502,48600.0
2014-06-04 11:00:00,40.17,40.18,40.16,40.16,45000.0,33.8418,33.8502,33.8334,33.8334,45000.0
2014-06-04 11:05:00,40.16,40.18,40.15,40.18,32400.0,33.8334,33.8502,33.825,33.8502,32400.0
2014-06-04 11:10:00,40.18,40.18,40.17,40.18,8800.0,33.8502,33.8502,33.8418,33.8502,8800.0
2014-06-04 11:15:00,40.18,40.2,40.16,40.18,75200.0,33.8502,33.8671,33.8334,33.8502,75200.0
2014-06-04 11:20:00,40.18,40.19,40.16,40.19,126900.0,33.8502,33.8587,33.8334,33.8587,126900.0
2014-06-04 11:25:00,40.19,40.22,40.18,40.21,95300.0,33.8587,33.8839,33.8502,33.8755,95300.0
2014-06-04 11:30:00,40.21,40.24,40.2,40.23,51800.0,33.8755,33.9008,33.8671,33.8924,51800.0
2014-06-04 11:35:00,40.23,40.23,40.21,40.23,14400.0,33.8924,33.8924,33.8755,33.8924,14400.0
2014-06-04 11:40:00,40.23,40.23,40.21,40.22,12000.0,33.8924,33.8924,33.8755,33.8839,12000.0
2014-06-04 11:45:00,40.22,40.23,40.21,40.23,9100.0,33.8839,33.8924,33.8755,33.8924,9100.0
2014-06-04 11:50:00,40.23,40.23,40.13,40.14,71400.0,33.8924,33.8924,33.8081,33.8165,71400.0
2014-06-04 11:55:00,40.14,40.17,40.12,40.13,42900.0,33.8165,33.8418,33.7997,33.8081,42900.0
2014-06-04 12:00:00,40.13,40.16,40.13,40.15,39400.0,33.8081,33.8334,33.8081,33.825,39400.0
2014-06-04 12:05:00,40.15,40.15,40.14,40.15,4500.0,33.825,33.825,33.8165,33.825,4500.0
2014-06-04 12:10:00,40.15,40.15,40.1,40.14,54500.0,33.825,33.825,33.7828,33.8165,54500.0
2014-06-04 12:15:00,40.14,40.15,40.11,40.13,51600.0,33.8165,33.825,33.7913,33.8081,51600.0
2014-06-04 12:20:00,40.13,40.16,40.11,40.14,100700.0,33.8081,33.8334,33.7913,33.8165,100700.0
2014-06-04 12:25:00,40.14,40.17,40.13,40.17,34200.0,33.8165,33.8418,33.8081,33.8418,34200.0
2014-06-04 12:30:00,40.17,40.18,40.13,40.14,46400.0,33.8418,33.8502,33.8081,33.8165,46400.0
2014-06-04 12:35:00,40.15,40.15,40.13,40.15,42800.0,33.825,33.825,33.8081,33.825,42800.0
2014-06-04 12:40:00,40.14,40.16,40.13,40.15,43500.0,33.8165,33.8334,33.8081,33.825,43500.0
2014-06-04 12:45:00,40.16,40.18,40.14,40.14,36400.0,33.8334,33.8502,33.8165,33.8165,36400.0
2014-06-04 12:50:00,40.14,40.19,40.14,40.19,64900.0,33.8165,33.8587,33.8165,33.8587,64900.0
2014-06-04 12:55:00,40.19,40.21,40.17,40.2,38800.0,33.8587,33.8755,33.8418,33.8671,38800.0
2014-06-04 13:00:00,40.19,40.21,40.18,40.18,13200.0,33.8587,33.8755,33.8502,33.8502,13200.0
2014-06-04 13:05:00,40.18,40.2,40.17,40.2,16500.0,33.8502,33.8671,33.8418,33.8671,16500.0
2014-06-04 13:10:00,40.2,40.2,40.18,40.19,13600.0,33.8671,33.8671,33.8502,33.8587,13600.0
2014-06-04 13:15:00,40.18,40.2,40.17,40.17,31500.0,33.8502,33.8671,33.8418,33.8418,31500.0
2014-06-04 13:20:00,40.18,40.2,40.17,40.18,36300.0,33.8502,33.8671,33.8418,33.8502,36300.0
2014-06-04 13:25:00,40.17,40.2,40.17,40.19,40100.0,33.8418,33.8671,33.8418,33.8587,40100.0
2014-06-04 13:30:00,40.18,40.19,40.16,40.17,18000.0,33.8502,33.8587,33.8334,33.8418,18000.0
2014-06-04 13:35:00,40.17,40.17,40.13,40.13,27100.0,33.8418,33.8418,33.8081,33.8081,27100.0
2014-06-04 13:40:00,40.13,40.16,40.12,40.12,35300.0,33.8081,33.8334,33.7997,33.7997,35300.0
2014-06-04 13:45:00,40.12,40.14,40.12,40.12,24600.0,33.7997,33.8165,33.7997,33.7997,24600.0
2014-06-04 13:50:00,40.12,40.15,40.12,40.14,20500.0,33.7997,33.825,33.7997,33.8165,20500.0
2014-06-04 13:55:00,40.14,40.15,40.14,40.14,13400.0,33.8165,33.825,33.8165,33.8165,13400.0
2014-06-04 14:00:00,40.15,40.16,40.12,40.13,23900.0,33.825,33.8334,33.7997,33.8081,23900.0
2014-06-04 14:05:00,40.12,40.15,40.12,40.13,12800.0,33.7997,33.825,33.7997,33.8081,12800.0
2014-06-04 14:10:00,40.14,40.15,40.14,40.15,14700.0,33.8165,33.825,33.8165,33.825,14700.0
2014-06-04 14:15:00,40.15,40.17,40.14,40.16,41100.0,33.825,33.8418,33.8165,33.8334,41100.0
2014-06-04 14:20:00,40.16,40.16,40.13,40.13,29700.0,33.8334,33.8334,33.8081,33.8081,29700.0
2014-06-04 14:25:00,40.14,40.16,40.13,40.16,25400.0,33.8165,33.8334,33.8081,33.8334,25400.0
2014-06-04 14:30:00,40.15,40.17,40.13,40.15,22200.0,33.825,33.8418,33.8081,33.825,22200.0
2014-06-04 14:35:00,40.16,40.17,40.14,40.14,12700.0,33.8334,33.8418,33.8165,33.8165,12700.0
2014-06-04 14:40:00,40.14,40.15,40.13,40.15,20900.0,33.8165,33.825,33.8081,33.825,20900.0
2014-06-04 14:45:00,40.15,40.15,40.11,40.12,18300.0,33.825,33.825,33.7913,33.7997,18300.0
2014-06-04 14:50:00,40.12,40.13,40.11,40.12,7800.0,33.7997,33.8081,33.7913,33.7997,7800.0
2014-06-04 14:55:00,40.12,40.15,40.11,40.14,15200.0,33.7997,33.825,33.7913,33.8165,15200.0
2014-06-04 15:00:00,40.14,40.16,40.11,40.14,63500.0,33.8165,33.8334,33.7913,33.8165,63500.0
2014-06-04 15:05:00,40.14,40.15,40.12,40.13,25200.0,33.8165,33.825,33.7997,33.8081,25200.0
2014-06-04 15:10:00,40.13,40.13,40.09,40.09,62300.0,33.8081,33.8081,33.7744,33.7744,62300.0
2014-06-04 15:15:00,40.09,40.09,40.07,40.08,38000.0,33.7744,33.7744,33.7576,33.766,38000.0
2014-06-04 15:20:00,40.07,40.07,40.02,40.05,75600.0,33.7576,33.7576,33.7154,33.7407,75600.0
2014-06-04 15:25:00,40.05,40.06,40.04,40.04,31100.0,33.7407,33.7491,33.7323,33.7323,31100.0
2014-06-04 15:30:00,40.05,40.05,40.04,40.05,22300.0,33.7407,33.7407,33.7323,33.7407,22300.0
2014-06-04 15:35:00,40.06,40.06,40.04,40.06,83000.0,33.7491,33.7491,33.7323,33.7491,83000.0
2014-06-04 15:40:00,40.05,40.06,40.05,40.05,17500.0,33.7407,33.7491,33.7407,33.7407,17500.0
2014-06-04 15:45:00,40.06,40.09,40.06,40.08,52400.0,33.7491,33.7744,33.7491,33.766,52400.0
2014-06-04 15:50:00,40.09,40.09,40.07,40.07,31900.0,33.7744,33.7744,33.7576,33.7576,31900.0
2014-06-04 15:55:00,40.08,40.09,40.07,40.08,74400.0,33.766,33.7744,33.7576,33.766,74400.0
2014-06-05 09:30:00,40.12,40.13,40.01,40.05,27200.0,33.7997,33.8081,33.707,33.7407,27200.0
2014-06-05 09:35:00,40.02,40.06,40.0,40.02,8000.0,33.7154,33.7491,33.6986,33.7154,8000.0
2014-06-05 09:40:00,40.01,40.07,39.95,40.07,25700.0,33.707,33.7576,33.6565,33.7576,25700.0
2014-06-05 09:45:00,40.07,40.11,40.06,40.08,15000.0,33.7576,33.7913,33.7491,33.766,15000.0
2014-06-05 09:50:00,40.08,40.08,40.01,40.01,12900.0,33.766,33.766,33.707,33.707,12900.0
2014-06-05 09:55:00,40.01,40.07,40.0,40.07,12200.0,33.707,33.7576,33.6986,33.7576,12200.0
2014-06-05 10:00:00,40.06,40.07,40.02,40.03,13100.0,33.7491,33.7576,33.7154,33.7239,13100.0
2014-06-05 10:05:00,40.03,40.07,40.0,40.03,25800.0,33.7239,33.7576,33.6986,33.7239,25800.0
2014-06-05 10:10:00,40.03,40.05,40.01,40.04,15700.0,33.7239,33.7407,33.707,33.7323,15700.0
2014-06-05 10:15:00,40.04,40.06,40.0,40.05,20500.0,33.7323,33.7491,33.6986,33.7407,20500.0
2014-06-05 10:20:00,40.05,40.12,40.05,40.09,59900.0,33.7407,33.7997,33.7407,33.7744,59900.0
2014-06-05 10:25:00,40.09,40.13,40.09,40.12,48500.0,33.7744,33.8081,33.7744,33.7997,48500.0
2014-06-05 10:30:00,40.12,40.12,40.08,40.1,19400.0,33.7997,33.7997,33.766,33.7828,19400.0
2014-06-05 10:35:00,40.1,40.1,40.07,40.1,11200.0,33.7828,33.7828,33.7576,33.7828,11200.0
2014-06-05 10:40:00,40.09,40.14,40.09,40.11,28600.0,33.7744,33.8165,33.7744,33.7913,28600.0
2014-06-05 10:45:00,40.11,40.13,40.1,40.12,33200.0,33.7913,33.8081,33.7828,33.7997,33200.0
2014-06-05 10:50:00,40.12,40.12,40.09,40.09,22400.0,33.7997,33.7997,33.7744,33.7744,22400.0
2014-06-05 10:55:00,40.1,40.12,40.08,40.11,17600.0,33.7828,33.7997,33.766,33.7913,17600.0
2014-06-05 11:00:00,40.11,40.15,40.1,40.13,25000.0,33.7913,33.825,33.7828,33.8081,25000.0
2014-06-05 11:05:00,40.14,40.16,40.1,40.13,58900.0,33.8165,33.8334,33.7828,33.8081,58900.0
2014-06-05 11:10:00,40.13,40.14,40.11,40.12,35000.0,33.8081,33.8165,33.7913,33.7997,35000.0
2014-06-05 11:15:00,40.12,40.15,40.12,40.14,32900.0,33.7997,33.825,33.7997,33.8165,32900.0
2014-06-05 11:20:00,40.15,40.15,40.12,40.14,76000.0,33.825,33.825,33.7997,33.8165,76000.0
2014-06-05 11:25:00,40.13,40.15,40.11,40.11,68100.0,33.8081,33.825,33.7913,33.7913,68100.0
2014-06-05 11:30:00,40.11,40.12,40.07,40.11,27500.0,33.7913,33.7997,33.7576,33.7913,27500.0
2014-06-05 11:35:00,40.11,40.12,40.08,40.1,25100.0,33.7913,33.7997,33.766,33.7828,25100.0
2014-06-05 11:40:00,40.09,40.14,40.09,40.12,56900.0,33.7744,33.8165,33.7744,33.7997,56900.0
2014-06-05 11:45:00,40.11,40.17,40.1,40.14,115600.0,33.7913,33.8418,33.7828,33.8165,115600.0
2014-06-05 11:50:00,40.14,40.15,40.12,40.15,23300.0,33.8165,33.825,33.7997,33.825,23300.0
2014-06-05 11:55:00,40.15,40.15,40.12,40.15,48200.0,33.825,33.825,33.7997,33.825,48200.0
2014-06-05 12:00:00,40.15,40.15,40.12,40.14,49300.0,33.825,33.825,33.7997,33.8165,49300.0
2014-06-05 12:05:00,40.13,40.14,40.12,40.13,9000.0,33.8081,33.8165,33.7997,33.8081,9000.0
2014-06-05 12:10:00,40.13,40.14,40.12,40.13,9800.0,33.8081,33.8165,33.7997,33.8081,9800.0
2014-06-05 12:15:00,40.13,40.13,40.04,40.07,72700.0,33.8081,33.8081,33.7323,33.7576,72700.0
2014-06-05 12:20:00,40.07,40.11,40.07,40.11,12100.0,33.7576,33.7913,33.7576,33.7913,12100.0
2014-06-05 12:25:00,40.11,40.12,40.05,40.08,64200.0,33.7913,33.7997,33.7407,33.766,64200.0
2014-06-05 12:30:00,40.08,40.09,40.07,40.07,27200.0,33.766,33.7744,33.7576,33.7576,27200.0
2014-06-05 12:35:00,40.08,40.11,40.08,40.09,22100.0,33.766,33.7913,33.766,33.7744,22100.0
2014-06-05 12:40:00,40.08,40.12,40.07,40.11,33000.0,33.766,33.7997,33.7576,33.7913,33000.0
2014-06-05 12:45:00,40.1,40.11,40.09,40.1,8500.0,33.7828,33.7913,33.7744,33.7828,8500.0
2014-06-05 12:50:00,40.09,40.12,40.08,40.1,22700.0,33.7744,33.7997,33.766,33.7828,22700.0
2014-06-05 12:55:00,40.1,40.11,40.07,40.07,19600.0,33.7828,33.7913,33.7576,33.7576,19600.0
2014-06-05 13:00:00,40.08,40.1,40.08,40.09,15300.0,33.766,33.7828,33.766,33.7744,15300.0
2014-06-05 13:05:00,40.1,40.12,40.1,40.11,22700.0,33.7828,33.7997,33.7828,33.7913,22700.0
2014-06-05 13:10:00,40.1,40.12,40.1,40.12,6000.0,33.7828,33.7997,33.7828,33.7997,6000.0
2014-06-05 13:15:00,40.12,40.12,40.11,40.11,12500.0,33.7997,33.7997,33.7913,33.7913,12500.0
2014-06-05 13:20:00,40.12,40.13,40.09,40.12,25300.0,33.7997,33.8081,33.7744,33.7997,25300.0
2014-06-05 13:25:00,40.13,40.13,40.09,40.11,21300.0,33.8081,33.8081,33.7744,33.7913,21300.0
2014-06-05 13:30:00,40.11,40.12,40.1,40.12,18300.0,33.7913,33.7997,33.7828,33.7997,18300.0
2014-06-05 13:35:00,40.12,40.12,40.11,40.12,14900.0,33.7997,33.7997,33.7913,33.7997,14900.0
2014-06-05 13:40:00,40.13,40.13,40.11,40.12,9300.0,33.8081,33.8081,33.7913,33.7997,9300.0
2014-06-05 13:45:00,40.12,40.12,40.11,40.12,9600.0,33.7997,33.7997,33.7913,33.7997,9600.0
2014-06-05 13:50:00,40.12,40.12,40.11,40.12,12000.0,33.7997,33.7997,33.7913,33.7997,12000.0
2014-06-05 13:55:00,40.12,40.13,40.12,40.13,15200.0,33.7997,33.8081,33.7997,33.8081,15200.0
2014-06-05 14:00:00,40.13,40.14,40.13,40.14,20100.0,33.8081,33.8165,33.8081,33.8165,20100.0
2014-06-05 14:05:00,40.14,40.14,40.13,40.14,14200.0,33.8165,33.8165,33.8081,33.8165,14200.0
2014-06-05 14:10:00,40.14,40.15,40.14,40.15,11000.0,33.8165,33.825,33.8165,33.825,11000.0
2014-06-05 14:15:00,40.15,40.15,40.12,40.13,29700.0,33.825,33.825,33.7997,33.8081,29700.0
2014-06-05 14:20:00,40.13,40.14,40.13,40.14,18300.0,33.8081,33.8165,33.8081,33.8165,18300.0
2014-06-05 14:25:00,40.14,40.14,40.12,40.14,16200.0,33.8165,33.8165,33.7997,33.8165,16200.0
2014-06-05 14:30:00,40.14,40.14,40.13,40.14,3600.0,33.8165,33.8165,33.8081,33.8165,3600.0
2014-06-05 14:35:00,40.14,40.14,40.11,40.14,38700.0,33.8165,33.8165,33.7913,33.8165,38700.0
2014-06-05 14:40:00,40.14,40.14,40.13,40.14,10300.0,33.8165,33.8165,33.8081,33.8165,10300.0
2014-06-05 14:45:00,40.14,40.15,40.12,40.14,41000.0,33.8165,33.825,33.7997,33.8165,41000.0
2014-06-05 14:50:00,40.14,40.14,40.12,40.13,17000.0,33.8165,33.8165,33.7997,33.8081,17000.0
2014-06-05 14:55:00,40.12,40.13,40.11,40.12,8500.0,33.7997,33.8081,33.7913,33.7997,8500.0
2014-06-05 15:00:00,40.11,40.15,40.1,40.14,36700.0,33.7913,33.825,33.7828,33.8165,36700.0
2014-06-05 15:05:00,40.14,40.14,40.12,40.14,15900.0,33.8165,33.8165,33.7997,33.8165,15900.0
2014-06-05 15:10:00,40.14,40.15,40.12,40.14,34300.0,33.8165,33.825,33.7997,33.8165,34300.0
2014-06-05 15:15:00,40.14,40.17,40.13,40.17,17700.0,33.8165,33.8418,33.8081,33.8418,17700.0
2014-06-05 15:20:00,40.17,40.18,40.16,40.16,34400.0,33.8418,33.8502,33.8334,33.8334,34400.0
2014-06-05 15:25:00,40.16,40.17,40.14,40.17,41700.0,33.8334,33.8418,33.8165,33.8418,41700.0
2014-06-05 15:30:00,40.17,40.17,40.14,40.16,33300.0,33.8418,33.8418,33.8165,33.8334,33300.0
2014-06-05 15:35:00,40.16,40.17,40.15,40.16,25600.0,33.8334,33.8418,33.825,33.8334,25600.0
2014-06-05 15:40:00,40.17,40.17,40.16,40.17,25300.0,33.8418,33.8418,33.8334,33.8418,25300.0
2014-06-05 15:45:00,40.17,40.19,40.11,40.11,182500.0,33.8418,33.8587,33.7913,33.7913,182500.0
2014-06-05 15:50:00,40.11,40.18,40.11,40.18,114500.0,33.7913,33.8502,33.7913,33.8502,114500.0
2014-06-05 15:55:00,40.18,40.19,40.18,40.19,84600.0,33.8502,33.8587,33.8502,33.8587,84600.0
2014-06-06 09:30:00,40.55,40.58,40.25,40.29,218000.0,34.1619,34.1872,33.9092,33.9429,218000.0
2014-06-06 09:35:00,40.27,40.4,40.27,40.34,192000.0,33.9261,34.0356,33.9261,33.985,192000.0
2014-06-06 09:40:00,40.34,40.46,40.34,40.41,284700.0,33.985,34.0861,33.985,34.044,284700.0
2014-06-06 09:45:00,40.41,40.45,40.37,40.38,157100.0,34.044,34.0777,34.0103,34.0187,157100.0
2014-06-06 09:50:00,40.38,40.43,40.35,40.36,63500.0,34.0187,34.0608,33.9935,34.0019,63500.0
2014-06-06 09:55:00,40.37,40.46,40.36,40.46,40000.0,34.0103,34.0861,34.0019,34.0861,40000.0
2014-06-06 10:00:00,40.47,40.47,40.41,40.42,81000.0,34.0945,34.0945,34.044,34.0524,81000.0
2014-06-06 10:05:00,40.42,40.43,40.39,40.41,45900.0,34.0524,34.0608,34.0271,34.044,45900.0
2014-06-06 10:10:00,40.41,40.42,40.37,40.39,41400.0,34.044,34.0524,34.0103,34.0271,41400.0
2014-06-06 10:15:00,40.39,40.42,40.39,40.4,31300.0,34.0271,34.0524,34.0271,34.0356,31300.0
2014-06-06 10:20:00,40.4,40.4,40.36,40.38,136300.0,34.0356,34.0356,34.0019,34.0187,136300.0
2014-06-06 10:25:00,40.38,40.39,40.35,40.36,55000.0,34.0187,34.0271,33.9935,34.0019,55000.0
2014-06-06 10:30:00,40.36,40.36,40.31,40.34,144400.0,34.0019,34.0019,33.9598,33.985,144400.0
2014-06-06 10:35:00,40.34,40.35,40.3,40.3,243000.0,33.985,33.9935,33.9513,33.9513,243000.0
2014-06-06 10:40:00,40.3,40.3,40.27,40.27,59100.0,33.9513,33.9513,33.9261,33.9261,59100.0
2014-06-06 10:45:00,40.28,40.33,40.27,40.29,63800.0,33.9345,33.9766,33.9261,33.9429,63800.0
2014-06-06 10:50:00,40.29,40.32,40.27,40.3,67300.0,33.9429,33.9682,33.9261,33.9513,67300.0
2014-06-06 10:55:00,40.3,40.32,40.23,40.3,199200.0,33.9513,33.9682,33.8924,33.9513,199200.0
2014-06-06 11:00:00,40.3,40.31,40.27,40.3,35200.0,33.9513,33.9598,33.9261,33.9513,35200.0
2014-06-06 11:05:00,40.3,40.3,40.28,40.29,46200.0,33.9513,33.9513,33.9345,33.9429,46200.0
2014-06-06 11:10:00,40.29,40.3,40.25,40.27,98500.0,33.9429,33.9513,33.9092,33.9261,98500.0
2014-06-06 11:15:00,40.28,40.31,40.27,40.3,66900.0,33.9345,33.9598,33.9261,33.9513,66900.0
2014-06-06 11:20:00,40.3,40.34,40.29,40.32,40900.0,33.9513,33.985,33.9429,33.9682,40900.0
2014-06-06 11:25:00,40.31,40.31,40.3,40.3,10400.0,33.9598,33.9598,33.9513,33.9513,10400.0
2014-06-06 11:30:00,40.3,40.33,40.3,40.3,26600.0,33.9513,33.9766,33.9513,33.9513,26600.0
2014-06-06 11:35:00,40.3,40.31,40.3,40.31,900.0,33.9513,33.9598,33.9513,33.9598,900.0
2014-06-06 11:40:00,40.31,40.32,40.3,40.32,15800.0,33.9598,33.9682,33.9513,33.9682,15800.0
2014-06-06 11:45:00,40.32,40.34,40.3,40.34,29700.0,33.9682,33.985,33.9513,33.985,29700.0
2014-06-06 11:50:00,40.34,40.38,40.33,40.34,39800.0,33.985,34.0187,33.9766,33.985,39800.0
2014-06-06 11:55:00,40.35,40.39,40.35,40.37,52900.0,33.9935,34.0271,33.9935,34.0103,52900.0
2014-06-06 12:00:00,40.37,40.43,40.37,40.43,30600.0,34.0103,34.0608,34.0103,34.0608,30600.0
2014-06-06 12:05:00,40.44,40.48,40.44,40.47,18300.0,34.0693,34.103,34.0693,34.0945,18300.0
2014-06-06 12:10:00,40.47,40.48,40.46,40.47,13300.0,34.0945,34.103,34.0861,34.0945,13300.0
2014-06-06 12:15:00,40.47,40.52,40.47,40.51,9000.0,34.0945,34.1367,34.0945,34.1282,9000.0
2014-06-06 12:20:00,40.52,40.53,40.46,40.46,44800.0,34.1367,34.1451,34.0861,34.0861,44800.0
2014-06-06 12:25:00,40.46,40.49,40.46,40.47,26900.0,34.0861,34.1114,34.0861,34.0945,26900.0
2014-06-06 12:30:00,40.47,40.51,40.47,40.49,66200.0,34.0945,34.1282,34.0945,34.1114,66200.0
2014-06-06 12:35:00,40.49,40.5,40.45,40.48,54800.0,34.1114,34.1198,34.0777,34.103,54800.0
2014-06-06 12:40:00,40.48,40.48,40.41,40.43,93300.0,34.103,34.103,34.044,34.0608,93300.0
2014-06-06 12:45:00,40.43,40.44,40.34,40.35,39700.0,34.0608,34.0693,33.985,33.9935,39700.0
2014-06-06 12:50:00,40.34,40.35,40.27,40.3,48900.0,33.985,33.9935,33.9261,33.9513,48900.0
2014-06-06 12:55:00,40.29,40.3,40.23,40.26,99000.0,33.9429,33.9513,33.8924,33.9176,99000.0
2014-06-06 13:00:00,40.26,40.27,40.21,40.23,33700.0,33.9176,33.9261,33.8755,33.8924,33700.0
2014-06-06 13:05:00,40.22,40.24,40.21,40.24,6800.0,33.8839,33.9008,33.8755,33.9008,6800.0
2014-06-06 13:10:00,40.25,40.25,40.21,40.22,11200.0,33.9092,33.9092,33.8755,33.8839,11200.0
2014-06-06 13:15:00,40.23,40.25,40.22,40.24,24400.0,33.8924,33.9092,33.8839,33.9008,24400.0
2014-06-06 13:20:00,40.24,40.26,40.23,40.26,31500.0,33.9008,33.9176,33.8924,33.9176,31500.0
2014-06-06 13:25:00,40.26,40.3,40.23,40.3,21800.0,33.9176,33.9513,33.8924,33.9513,21800.0
2014-06-06 13:30:00,40.31,40.35,40.21,40.22,65200.0,33.9598,33.9935,33.8755,33.8839,65200.0
2014-06-06 13:35:00,40.21,40.23,40.2,40.2,23400.0,33.8755,33.8924,33.8671,33.8671,23400.0
2014-06-06 13:40:00,40.2,40.23,40.19,40.2,26000.0,33.8671,33.8924,33.8587,33.8671,26000.0
2014-06-06 13:45:00,40.2,40.25,40.19,40.25,31700.0,33.8671,33.9092,33.8587,33.9092,31700.0
2014-06-06 13:50:00,40.25,40.25,40.16,40.18,78600.0,33.9092,33.9092,33.8334,33.8502,78600.0
2014-06-06 13:55:00,40.17,40.2,40.13,40.16,56200.0,33.8418,33.8671,33.8081,33.8334,56200.0
2014-06-06 14:00:00,40.17,40.22,40.17,40.18,45300.0,33.8418,33.8839,33.8418,33.8502,45300.0
2014-06-06 14:05:00,40.18,40.22,40.18,40.21,9900.0,33.8502,33.8839,33.8502,33.8755,9900.0
2014-06-06 14:10:00,40.21,40.23,40.18,40.18,39900.0,33.8755,33.8924,33.8502,33.8502,39900.0
2014-06-06 14:15:00,40.19,40.21,40.19,40.21,19300.0,33.8587,33.8755,33.8587,33.8755,19300.0
2014-06-06 14:20:00,40.21,40.22,40.18,40.21,21200.0,33.8755,33.8839,33.8502,33.8755,21200.0
2014-06-06 14:25:00,40.21,40.22,40.21,40.22,9800.0,33.8755,33.8839,33.8755,33.8839,9800.0
2014-06-06 14:30:00,40.22,40.23,40.21,40.22,10000.0,33.8839,33.8924,33.8755,33.8839,10000.0
2014-06-06 14:35:00,40.23,40.23,40.2,40.21,26400.0,33.8924,33.8924,33.8671,33.8755,26400.0
2014-06-06 14:40:00,40.21,40.22,40.21,40.22,7900.0,33.8755,33.8839,33.8755,33.8839,7900.0
2014-06-06 14:45:00,40.22,40.22,40.21,40.22,10200.0,33.8839,33.8839,33.8755,33.8839,10200.0
2014-06-06 14:50:00,40.22,40.22,40.19,40.19,23900.0,33.8839,33.8839,33.8587,33.8587,23900.0
2014-06-06 14:55:00,40.2,40.21,40.19,40.2,25000.0,33.8671,33.8755,33.8587,33.8671,25000.0
2014-06-06 15:00:00,40.2,40.2,40.17,40.2,33000.0,33.8671,33.8671,33.8418,33.8671,33000.0
2014-06-06 15:05:00,40.2,40.21,40.19,40.2,16800.0,33.8671,33.8755,33.8587,33.8671,16800.0
2014-06-06 15:10:00,40.2,40.23,40.19,40.23,41900.0,33.8671,33.8924,33.8587,33.8924,41900.0
2014-06-06 15:15:00,40.23,40.23,40.2,40.23,31300.0,33.8924,33.8924,33.8671,33.8924,31300.0
2014-06-06 15:20:00,40.23,40.23,40.22,40.23,17300.0,33.8924,33.8924,33.8839,33.8924,17300.0
2014-06-06 15:25:00,40.23,40.23,40.22,40.23,9600.0,33.8924,33.8924,33.8839,33.8924,9600.0
2014-06-06 15:30:00,40.23,40.23,40.21,40.23,18800.0,33.8924,33.8924,33.8755,33.8924,18800.0
2014-06-06 15:35:00,40.23,40.23,40.22,40.23,22600.0,33.8924,33.8924,33.8839,33.8924,22600.0
2014-06-06 15:40:00,40.23,40.25,40.2,40.25,70400.0,33.8924,33.9092,33.8671,33.9092,70400.0
2014-06-06 15:45:00,40.24,40.25,40.23,40.24,46800.0,33.9008,33.9092,33.8924,33.9008,46800.0
2014-06-06 15:50:00,40.24,40.24,40.23,40.23,43100.0,33.9008,33.9008,33.8924,33.8924,43100.0
2014-06-06 15:55:00,40.23,40.26,40.23,40.25,143100.0,33.8924,33.9176,33.8924,33.9092,143100.0
2014-06-09 09:30:00,40.59,40.59,40.27,40.34,216600.0,34.1956,34.1956,33.9261,33.985,216600.0
2014-06-09 09:35:00,40.33,40.38,40.21,40.26,83700.0,33.9766,34.0187,33.8755,33.9176,83700.0
2014-06-09 09:40:00,40.26,40.26,40.19,40.23,49100.0,33.9176,33.9176,33.8587,33.8924,49100.0
2014-06-09 09:45:00,40.23,40.33,40.14,40.31,95500.0,33.8924,33.9766,33.8165,33.9598,95500.0
2014-06-09 09:50:00,40.31,40.31,40.19,40.23,51400.0,33.9598,33.9598,33.8587,33.8924,51400.0
2014-06-09 09:55:00,40.25,40.25,40.2,40.2,26600.0,33.9092,33.9092,33.8671,33.8671,26600.0
2014-06-09 10:00:00,40.21,40.29,40.21,40.26,50700.0,33.8755,33.9429,33.8755,33.9176,50700.0
2014-06-09 10:05:00,40.26,40.31,40.25,40.28,27900.0,33.9176,33.9598,33.9092,33.9345,27900.0
2014-06-09 10:10:00,40.28,40.29,40.26,40.27,37500.0,33.9345,33.9429,33.9176,33.9261,37500.0
2014-06-09 10:15:00,40.28,40.29,40.23,40.26,60900.0,33.9345,33.9429,33.8924,33.9176,60900.0
2014-06-09 10:20:00,40.25,40.29,40.23,40.26,44900.0,33.9092,33.9429,33.8924,33.9176,44900.0
2014-06-09 10:25:00,40.25,40.28,40.24,40.28,27200.0,33.9092,33.9345,33.9008,33.9345,27200.0
2014-06-09 10:30:00,40.27,40.28,40.23,40.27,34400.0,33.9261,33.9345,33.8924,33.9261,34400.0
2014-06-09 10:35:00,40.26,40.28,40.25,40.27,40300.0,33.9176,33.9345,33.9092,33.9261,40300.0
2014-06-09 10:40:00,40.27,40.28,40.25,40.26,37400.0,33.9261,33.9345,33.9092,33.9176,37400.0
2014-06-09 10:45:00,40.26,40.37,40.24,40.37,60500.0,33.9176,34.0103,33.9008,34.0103,60500.0
2014-06-09 10:50:00,40.36,40.37,40.31,40.34,65600.0,34.0019,34.0103,33.9598,33.985,65600.0
2014-06-09 10:55:00,40.34,40.37,40.34,40.37,28700.0,33.985,34.0103,33.985,34.0103,28700.0
2014-06-09 11:00:00,40.37,40.37,40.34,40.36,56000.0,34.0103,34.0103,33.985,34.0019,56000.0
2014-06-09 11:05:00,40.36,40.44,40.35,40.44,72000.0,34.0019,34.0693,33.9935,34.0693,72000.0
2014-06-09 11:10:00,40.44,40.45,40.43,40.45,18900.0,34.0693,34.0777,34.0608,34.0777,18900.0
2014-06-09 11:15:00,40.45,40.53,40.45,40.53,87700.0,34.0777,34.1451,34.0777,34.1451,87700.0
2014-06-09 11:20:00,40.52,40.53,40.4,40.44,131700.0,34.1367,34.1451,34.0356,34.0693,131700.0
2014-06-09 11:25:00,40.44,40.49,40.41,40.49,95500.0,34.0693,34.1114,34.044,34.1114,95500.0
2014-06-09 11:30:00,40.48,40.53,40.46,40.52,65200.0,34.103,34.1451,34.0861,34.1367,65200.0
2014-06-09 11:35:00,40.52,40.58,40.5,40.57,150100.0,34.1367,34.1872,34.1198,34.1788,150100.0
2014-06-09 11:40:00,40.57,40.57,40.54,40.57,46800.0,34.1788,34.1788,34.1535,34.1788,46800.0
2014-06-09 11:45:00,40.57,40.59,40.57,40.58,49000.0,34.1788,34.1956,34.1788,34.1872,49000.0
2014-06-09 11:50:00,40.58,40.59,40.55,40.56,80200.0,34.1872,34.1956,34.1619,34.1704,80200.0
2014-06-09 11:55:00,40.55,40.58,40.55,40.56,48600.0,34.1619,34.1872,34.1619,34.1704,48600.0
2014-06-09 12:00:00,40.56,40.58,40.55,40.58,27700.0,34.1704,34.1872,34.1619,34.1872,27700.0
2014-06-09 12:05:00,40.58,40.58,40.56,40.58,19000.0,34.1872,34.1872,34.1704,34.1872,19000.0
2014-06-09 12:10:00,40.57,40.59,40.55,40.57,69700.0,34.1788,34.1956,34.1619,34.1788,69700.0
2014-06-09 12:15:00,40.57,40.63,40.57,40.61,94300.0,34.1788,34.2293,34.1788,34.2125,94300.0
2014-06-09 12:20:00,40.61,40.64,40.59,40.62,47100.0,34.2125,34.2378,34.1956,34.2209,47100.0
2014-06-09 12:25:00,40.63,40.65,40.6,40.62,45500.0,34.2293,34.2462,34.2041,34.2209,45500.0
2014-06-09 12:30:00,40.61,40.62,40.61,40.62,8600.0,34.2125,34.2209,34.2125,34.2209,8600.0
2014-06-09 12:35:00,40.62,40.62,40.59,40.61,29900.0,34.2209,34.2209,34.1956,34.2125,29900.0
2014-06-09 12:40:00,40.61,40.62,40.6,40.61,17500.0,34.2125,34.2209,34.2041,34.2125,17500.0
2014-06-09 12:45:00,40.61,40.61,40.58,40.61,49900.0,34.2125,34.2125,34.1872,34.2125,49900.0
2014-06-09 12:50:00,40.61,40.61,40.57,40.59,51000.0,34.2125,34.2125,34.1788,34.1956,51000.0
2014-06-09 12:55:00,40.58,40.58,40.52,40.55,47300.0,34.1872,34.1872,34.1367,34.1619,47300.0
2014-06-09 13:00:00,40.54,40.55,40.52,40.54,39800.0,34.1535,34.1619,34.1367,34.1535,39800.0
2014-06-09 13:05:00,40.54,40.54,40.51,40.53,31300.0,34.1535,34.1535,34.1282,34.1451,31300.0
2014-06-09 13:10:00,40.53,40.56,40.52,40.54,66400.0,34.1451,34.1704,34.1367,34.1535,66400.0
2014-06-09 13:15:00,40.54,40.55,40.52,40.54,39400.0,34.1535,34.1619,34.1367,34.1535,39400.0
2014-06-09 13:20:00,40.54,40.55,40.52,40.52,28400.0,34.1535,34.1619,34.1367,34.1367,28400.0
2014-06-09 13:25:00,40.52,40.53,40.5,40.5,43100.0,34.1367,34.1451,34.1198,34.1198,43100.0
2014-06-09 13:30:00,40.5,40.51,40.46,40.46,68000.0,34.1198,34.1282,34.0861,34.0861,68000.0
2014-06-09 13:35:00,40.46,40.49,40.43,40.48,61700.0,34.0861,34.1114,34.0608,34.103,61700.0
2014-06-09 13:40:00,40.48,40.51,40.47,40.5,49100.0,34.103,34.1282,34.0945,34.1198,49100.0
2014-06-09 13:45:00,40.5,40.5,40.43,40.45,41500.0,34.1198,34.1198,34.0608,34.0777,41500.0
2014-06-09 13:50:00,40.45,40.45,40.41,40.42,41300.0,34.0777,34.0777,34.044,34.0524,41300.0
2014-06-09 13:55:00,40.41,40.43,40.39,40.39,46700.0,34.044,34.0608,34.0271,34.0271,46700.0
2014-06-09 14:00:00,40.4,40.45,40.38,40.45,43000.0,34.0356,34.0777,34.0187,34.0777,43000.0
2014-06-09 14:05:00,40.45,40.47,40.42,40.45,42000.0,34.0777,34.0945,34.0524,34.0777,42000.0
2014-06-09 14:10:00,40.46,40.47,40.41,40.41,50700.0,34.0861,34.0945,34.044,34.044,50700.0
2014-06-09 14:15:00,40.43,40.47,40.41,40.44,42400.0,34.0608,34.0945,34.044,34.0693,42400.0
2014-06-09 14:20:00,40.44,40.44,40.41,40.41,35900.0,34.0693,34.0693,34.044,34.044,35900.0
2014-06-09 14:25:00,40.41,40.46,40.41,40.44,24300.0,34.044,34.0861,34.044,34.0693,24300.0
2014-06-09 14:30:00,40.45,40.47,40.43,40.45,43300.0,34.0777,34.0945,34.0608,34.0777,43300.0
2014-06-09 14:35:00,40.46,40.46,40.44,40.44,26300.0,34.0861,34.0861,34.0693,34.0693,26300.0
2014-06-09 14:40:00,40.44,40.46,40.41,40.46,48900.0,34.0693,34.0861,34.044,34.0861,48900.0
2014-06-09 14:45:00,40.45,40.47,40.43,40.46,73800.0,34.0777,34.0945,34.0608,34.0861,73800.0
2014-06-09 14:50:00,40.46,40.47,40.44,40.46,39800.0,34.0861,34.0945,34.0693,34.0861,39800.0
2014-06-09 14:55:00,40.46,40.52,40.45,40.52,48000.0,34.0861,34.1367,34.0777,34.1367,48000.0
2014-06-09 15:00:00,40.52,40.56,40.5,40.55,48500.0,34.1367,34.1704,34.1198,34.1619,48500.0
2014-06-09 15:05:00,40.56,40.6,40.55,40.59,56200.0,34.1704,34.2041,34.1619,34.1956,56200.0
2014-06-09 15:10:00,40.6,40.62,40.59,40.61,104200.0,34.2041,34.2209,34.1956,34.2125,104200.0
2014-06-09 15:15:00,40.6,40.61,40.54,40.55,98000.0,34.2041,34.2125,34.1535,34.1619,98000.0
2014-06-09 15:20:00,40.55,40.57,40.54,40.57,129700.0,34.1619,34.1788,34.1535,34.1788,129700.0
2014-06-09 15:25:00,40.57,40.59,40.48,40.5,157900.0,34.1788,34.1956,34.103,34.1198,157900.0
2014-06-09 15:30:00,40.51,40.52,40.48,40.51,78500.0,34.1282,34.1367,34.103,34.1282,78500.0
2014-06-09 15:35:00,40.51,40.51,40.48,40.48,59600.0,34.1282,34.1282,34.103,34.103,59600.0
2014-06-09 15:40:00,40.48,40.52,40.48,40.52,62400.0,34.103,34.1367,34.103,34.1367,62400.0
2014-06-09 15:45:00,40.52,40.55,40.52,40.54,117100.0,34.1367,34.1619,34.1367,34.1535,117100.0
2014-06-09 15:50:00,40.54,40.54,40.52,40.54,94700.0,34.1535,34.1535,34.1367,34.1535,94700.0
2014-06-09 15:55:00,40.54,40.55,40.53,40.54,151800.0,34.1535,34.1619,34.1451,34.1535,151800.0
2014-06-10 09:30:00,40.24,40.32,39.93,40.0,141200.0,33.9008,33.9682,33.6396,33.6986,141200.0
2014-06-10 09:35:00,40.01,40.01,39.8,39.92,90900.0,33.707,33.707,33.5301,33.6312,90900.0
2014-06-10 09:40:00,39.89,40.0,39.7,39.7,112100.0,33.6059,33.6986,33.4458,33.4458,112100.0
2014-06-10 09:45:00,39.69,39.75,39.66,39.68,120900.0,33.4374,33.488,33.4121,33.429,120900.0
2014-06-10 09:50:00,39.68,39.87,39.68,39.84,52900.0,33.429,33.5891,33.429,33.5638,52900.0
2014-06-10 09:55:00,39.84,40.02,39.82,40.02,23700.0,33.5638,33.7154,33.5469,33.7154,23700.0
2014-06-10 10:00:00,40.01,40.03,39.96,39.96,46700.0,33.707,33.7239,33.6649,33.6649,46700.0
2014-06-10 10:05:00,39.96,40.0,39.93,39.99,22600.0,33.6649,33.6986,33.6396,33.6902,22600.0
2014-06-10 10:10:00,39.99,40.06,39.93,40.05,40400.0,33.6902,33.7491,33.6396,33.7407,40400.0
2014-06-10 10:15:00,40.05,40.11,40.02,40.08,27800.0,33.7407,33.7913,33.7154,33.766,27800.0
2014-06-10 10:20:00,40.07,40.1,40.06,40.07,56300.0,33.7576,33.7828,33.7491,33.7576,56300.0
2014-06-10 10:25:00,40.06,40.06,40.02,40.04,55200.0,33.7491,33.7491,33.7154,33.7323,55200.0
2014-06-10 10:30:00,40.04,40.06,40.03,40.05,55000.0,33.7323,33.7491,33.7239,33.7407,55000.0
2014-06-10 10:35:00,40.06,40.07,40.02,40.04,49900.0,33.7491,33.7576,33.7154,33.7323,49900.0
2014-06-10 10:40:00,40.04,40.09,40.03,40.07,57700.0,33.7323,33.7744,33.7239,33.7576,57700.0
2014-06-10 10:45:00,40.07,40.09,40.04,40.08,131000.0,33.7576,33.7744,33.7323,33.766,131000.0
2014-06-10 10:50:00,40.08,40.2,40.07,40.19,182400.0,33.766,33.8671,33.7576,33.8587,182400.0
2014-06-10 10:55:00,40.19,40.2,40.16,40.18,36700.0,33.8587,33.8671,33.8334,33.8502,36700.0
2014-06-10 11:00:00,40.17,40.18,40.15,40.17,33100.0,33.8418,33.8502,33.825,33.8418,33100.0
2014-06-10 11:05:00,40.18,40.2,40.16,40.19,34200.0,33.8502,33.8671,33.8334,33.8587,34200.0
2014-06-10 11:10:00,40.19,40.2,40.16,40.19,82000.0,33.8587,33.8671,33.8334,33.8587,82000.0
2014-06-10 11:15:00,40.18,40.19,40.11,40.15,40500.0,33.8502,33.8587,33.7913,33.825,40500.0
2014-06-10 11:20:00,40.14,40.16,40.12,40.16,17600.0,33.8165,33.8334,33.7997,33.8334,17600.0
2014-06-10 11:25:00,40.16,40.16,40.14,40.14,32100.0,33.8334,33.8334,33.8165,33.8165,32100.0
2014-06-10 11:30:00,40.15,40.16,40.13,40.15,30000.0,33.825,33.8334,33.8081,33.825,30000.0
2014-06-10 11:35:00,40.15,40.18,40.15,40.18,16300.0,33.825,33.8502,33.825,33.8502,16300.0
2014-06-10 11:40:00,40.17,40.18,40.16,40.16,17900.0,33.8418,33.8502,33.8334,33.8334,17900.0
2014-06-10 11:45:00,40.16,40.17,40.13,40.14,19200.0,33.8334,33.8418,33.8081,33.8165,19200.0
2014-06-10 11:50:00,40.14,40.14,40.09,40.12,13800.0,33.8165,33.8165,33.7744,33.7997,13800.0
2014-06-10 11:55:00,40.12,40.12,40.04,40.04,28000.0,33.7997,33.7997,33.7323,33.7323,28000.0
2014-06-10 12:00:00,40.05,40.06,40.02,40.04,11600.0,33.7407,33.7491,33.7154,33.7323,11600.0
2014-06-10 12:05:00,40.04,40.11,40.04,40.09,23800.0,33.7323,33.7913,33.7323,33.7744,23800.0
2014-06-10 12:10:00,40.09,40.12,40.09,40.11,9100.0,33.7744,33.7997,33.7744,33.7913,9100.0
2014-06-10 12:15:00,40.12,40.16,40.11,40.14,29800.0,33.7997,33.8334,33.7913,33.8165,29800.0
2014-06-10 12:20:00,40.14,40.16,40.13,40.14,23700.0,33.8165,33.8334,33.8081,33.8165,23700.0
2014-06-10 12:25:00,40.13,40.15,40.13,40.15,7600.0,33.8081,33.825,33.8081,33.825,7600.0
2014-06-10 12:30:00,40.15,40.15,40.14,40.14,5800.0,33.825,33.825,33.8165,33.8165,5800.0
2014-06-10 12:35:00,40.14,40.15,40.14,40.15,9700.0,33.8165,33.825,33.8165,33.825,9700.0
2014-06-10 12:40:00,40.14,40.15,40.14,40.15,11000.0,33.8165,33.825,33.8165,33.825,11000.0
2014-06-10 12:45:00,40.14,40.14,40.1,40.11,37200.0,33.8165,33.8165,33.7828,33.7913,37200.0
2014-06-10 12:50:00,40.11,40.12,40.1,40.12,6900.0,33.7913,33.7997,33.7828,33.7997,6900.0
2014-06-10 12:55:00,40.12,40.14,40.11,40.12,38500.0,33.7997,33.8165,33.7913,33.7997,38500.0
2014-06-10 13:00:00,40.12,40.12,40.11,40.12,9400.0,33.7997,33.7997,33.7913,33.7997,9400.0
2014-06-10 13:05:00,40.12,40.12,40.08,40.09,32200.0,33.7997,33.7997,33.766,33.7744,32200.0
2014-06-10 13:10:00,40.09,40.11,40.04,40.09,48700.0,33.7744,33.7913,33.7323,33.7744,48700.0
2014-06-10 13:15:00,40.09,40.13,40.07,40.12,32700.0,33.7744,33.8081,33.7576,33.7997,32700.0
2014-06-10 13:20:00,40.11,40.12,40.11,40.12,15600.0,33.7913,33.7997,33.7913,33.7997,15600.0
2014-06-10 13:25:00,40.12,40.13,40.11,40.13,23200.0,33.7997,33.8081,33.7913,33.8081,23200.0
2014-06-10 13:30:00,40.12,40.13,40.11,40.12,20500.0,33.7997,33.8081,33.7913,33.7997,20500.0
2014-06-10 13:35:00,40.12,40.13,40.11,40.13,3100.0,33.7997,33.8081,33.7913,33.8081,3100.0
2014-06-10 13:40:00,40.13,40.13,40.12,40.12,3300.0,33.8081,33.8081,33.7997,33.7997,3300.0
2014-06-10 13:45:00,40.12,40.14,40.09,40.14,41500.0,33.7997,33.8165,33.7744,33.8165,41500.0
2014-06-10 13:50:00,40.15,40.15,40.15,40.15,4400.0,33.825,33.825,33.825,33.825,4400.0
2014-06-10 13:55:00,40.15,40.16,40.13,40.13,37900.0,33.825,33.8334,33.8081,33.8081,37900.0
2014-06-10 14:00:00,40.13,40.15,40.12,40.15,26300.0,33.8081,33.825,33.7997,33.825,26300.0
2014-06-10 14:05:00,40.15,40.15,40.14,40.15,7700.0,33.825,33.825,33.8165,33.825,7700.0
2014-06-10 14:10:00,40.15,40.15,40.15,40.15,6400.0,33.825,33.825,33.825,33.825,6400.0
2014-06-10 14:15:00,40.15,40.18,40.14,40.18,21600.0,33.825,33.8502,33.8165,33.8502,21600.0
2014-06-10 14:20:00,40.18,40.2,40.18,40.2,6600.0,33.8502,33.8671,33.8502,33.8671,6600.0
2014-06-10 14:25:00,40.2,40.2,40.19,40.2,6800.0,33.8671,33.8671,33.8587,33.8671,6800.0
2014-06-10 14:30:00,40.2,40.2,40.18,40.19,20100.0,33.8671,33.8671,33.8502,33.8587,20100.0
2014-06-10 14:35:00,40.19,40.19,40.18,40.19,6700.0,33.8587,33.8587,33.8502,33.8587,6700.0
2014-06-10 14:40:00,40.19,40.19,40.18,40.19,9300.0,33.8587,33.8587,33.8502,33.8587,9300.0
2014-06-10 14:45:00,40.19,40.19,40.13,40.15,43300.0,33.8587,33.8587,33.8081,33.825,43300.0
2014-06-10 14:50:00,40.15,40.15,40.13,40.13,11500.0,33.825,33.825,33.8081,33.8081,11500.0
2014-06-10 14:55:00,40.14,40.15,40.13,40.15,9100.0,33.8165,33.825,33.8081,33.825,9100.0
2014-06-10 15:00:00,40.15,40.15,40.11,40.13,35900.0,33.825,33.825,33.7913,33.8081,35900.0
2014-06-10 15:05:00,40.13,40.14,40.12,40.12,36800.0,33.8081,33.8165,33.7997,33.7997,36800.0
2014-06-10 15:10:00,40.13,40.14,40.12,40.13,50400.0,33.8081,33.8165,33.7997,33.8081,50400.0
2014-06-10 15:15:00,40.12,40.14,40.12,40.14,16800.0,33.7997,33.8165,33.7997,33.8165,16800.0
2014-06-10 15:20:00,40.14,40.16,40.14,40.16,23400.0,33.8165,33.8334,33.8165,33.8334,23400.0
2014-06-10 15:25:00,40.16,40.19,40.13,40.19,76600.0,33.8334,33.8587,33.8081,33.8587,76600.0
2014-06-10 15:30:00,40.18,40.19,40.17,40.17,20700.0,33.8502,33.8587,33.8418,33.8418,20700.0
2014-06-10 15:35:00,40.18,40.19,40.16,40.17,29400.0,33.8502,33.8587,33.8334,33.8418,29400.0
2014-06-10 15:40:00,40.17,40.17,40.13,40.13,90000.0,33.8418,33.8418,33.8081,33.8081,90000.0
2014-06-10 15:45:00,40.14,40.17,40.13,40.16,122900.0,33.8165,33.8418,33.8081,33.8334,122900.0
2014-06-10 15:50:00,40.17,40.18,40.16,40.18,82600.0,33.8418,33.8502,33.8334,33.8502,82600.0
2014-06-10 15:55:00,40.18,40.19,40.17,40.18,145400.0,33.8502,33.8587,33.8418,33.8502,145400.0
2014-06-11 09:30:00,40.13,40.18,40.04,40.18,43100.0,33.8081,33.8502,33.7323,33.8502,43100.0
2014-06-11 09:35:00,40.18,40.18,40.08,40.12,26100.0,33.8502,33.8502,33.766,33.7997,26100.0
2014-06-11 09:40:00,40.12,40.15,40.02,40.08,83200.0,33.7997,33.825,33.7154,33.766,83200.0
2014-06-11 09:45:00,40.08,40.09,40.04,40.05,32100.0,33.766,33.7744,33.7323,33.7407,32100.0
2014-06-11 09:50:00,40.05,40.1,40.05,40.05,66400.0,33.7407,33.7828,33.7407,33.7407,66400.0
2014-06-11 09:55:00,40.05,40.07,40.03,40.05,41500.0,33.7407,33.7576,33.7239,33.7407,41500.0
2014-06-11 10:00:00,40.05,40.05,40.02,40.05,15900.0,33.7407,33.7407,33.7154,33.7407,15900.0
2014-06-11 10:05:00,40.05,40.07,40.05,40.05,16800.0,33.7407,33.7576,33.7407,33.7407,16800.0
2014-06-11 10:10:00,40.05,40.06,40.0,40.03,21500.0,33.7407,33.7491,33.6986,33.7239,21500.0
2014-06-11 10:15:00,40.04,40.04,40.01,40.03,7000.0,33.7323,33.7323,33.707,33.7239,7000.0
2014-06-11 10:20:00,40.04,40.06,40.04,40.05,13700.0,33.7323,33.7491,33.7323,33.7407,13700.0
2014-06-11 10:25:00,40.05,40.06,40.01,40.06,23500.0,33.7407,33.7491,33.707,33.7491,23500.0
2014-06-11 10:30:00,40.05,40.07,40.04,40.07,68600.0,33.7407,33.7576,33.7323,33.7576,68600.0
2014-06-11 10:35:00,40.05,40.07,40.04,40.06,23500.0,33.7407,33.7576,33.7323,33.7491,23500.0
2014-06-11 10:40:00,40.05,40.08,40.04,40.08,57500.0,33.7407,33.766,33.7323,33.766,57500.0
2014-06-11 10:45:00,40.09,40.13,40.07,40.12,30100.0,33.7744,33.8081,33.7576,33.7997,30100.0
2014-06-11 10:50:00,40.12,40.13,40.11,40.12,13300.0,33.7997,33.8081,33.7913,33.7997,13300.0
2014-06-11 10:55:00,40.12,40.13,40.12,40.13,5800.0,33.7997,33.8081,33.7997,33.8081,5800.0
2014-06-11 11:00:00,40.13,40.13,40.12,40.13,11600.0,33.8081,33.8081,33.7997,33.8081,11600.0
2014-06-11 11:05:00,40.13,40.22,40.12,40.21,81700.0,33.8081,33.8839,33.7997,33.8755,81700.0
2014-06-11 11:10:00,40.21,40.22,40.21,40.21,16900.0,33.8755,33.8839,33.8755,33.8755,16900.0
2014-06-11 11:15:00,40.21,40.21,40.14,40.16,47700.0,33.8755,33.8755,33.8165,33.8334,47700.0
2014-06-11 11:20:00,40.16,40.16,40.14,40.14,14300.0,33.8334,33.8334,33.8165,33.8165,14300.0
2014-06-11 11:25:00,40.15,40.15,40.13,40.13,31200.0,33.825,33.825,33.8081,33.8081,31200.0
2014-06-11 11:30:00,40.13,40.13,40.1,40.12,49200.0,33.8081,33.8081,33.7828,33.7997,49200.0
2014-06-11 11:35:00,40.12,40.13,40.08,40.1,27100.0,33.7997,33.8081,33.766,33.7828,27100.0
2014-06-11 11:40:00,40.1,40.1,40.09,40.09,3100.0,33.7828,33.7828,33.7744,33.7744,3100.0
2014-06-11 11:45:00,40.1,40.1,40.09,40.1,16500.0,33.7828,33.7828,33.7744,33.7828,16500.0
2014-06-11 11:50:00,40.1,40.1,40.09,40.1,8600.0,33.7828,33.7828,33.7744,33.7828,8600.0
2014-06-11 11:55:00,40.09,40.14,40.09,40.14,14900.0,33.7744,33.8165,33.7744,33.8165,14900.0
2014-06-11 12:00:00,40.14,40.21,40.14,40.21,81700.0,33.8165,33.8755,33.8165,33.8755,81700.0
2014-06-11 12:05:00,40.21,40.23,40.2,40.23,67400.0,33.8755,33.8924,33.8671,33.8924,67400.0
2014-06-11 12:10:00,40.24,40.26,40.21,40.23,174800.0,33.9008,33.9176,33.8755,33.8924,174800.0
2014-06-11 12:15:00,40.23,40.23,40.13,40.18,116200.0,33.8924,33.8924,33.8081,33.8502,116200.0
2014-06-11 12:20:00,40.18,40.19,40.14,40.19,53700.0,33.8502,33.8587,33.8165,33.8587,53700.0
2014-06-11 12:25:00,40.19,40.19,40.18,40.19,6900.0,33.8587,33.8587,33.8502,33.8587,6900.0
2014-06-11 12:30:00,40.19,40.19,40.15,40.19,31600.0,33.8587,33.8587,33.825,33.8587,31600.0
2014-06-11 12:35:00,40.19,40.19,40.19,40.19,9800.0,33.8587,33.8587,33.8587,33.8587,9800.0
2014-06-11 12:40:00,40.19,40.19,40.15,40.19,18800.0,33.8587,33.8587,33.825,33.8587,18800.0
2014-06-11 12:45:00,40.19,40.19,40.17,40.18,4600.0,33.8587,33.8587,33.8418,33.8502,4600.0
2014-06-11 12:50:00,40.18,40.19,40.17,40.19,49800.0,33.8502,33.8587,33.8418,33.8587,49800.0
2014-06-11 12:55:00,40.19,40.19,40.17,40.18,6600.0,33.8587,33.8587,33.8418,33.8502,6600.0
2014-06-11 13:00:00,40.17,40.18,40.11,40.12,46800.0,33.8418,33.8502,33.7913,33.7997,46800.0
2014-06-11 13:05:00,40.12,40.12,40.09,40.11,47300.0,33.7997,33.7997,33.7744,33.7913,47300.0
2014-06-11 13:10:00,40.12,40.15,40.09,40.13,55200.0,33.7997,33.825,33.7744,33.8081,55200.0
2014-06-11 13:15:00,40.12,40.14,40.12,40.13,9000.0,33.7997,33.8165,33.7997,33.8081,9000.0
2014-06-11 13:20:00,40.14,40.15,40.11,40.14,44300.0,33.8165,33.825,33.7913,33.8165,44300.0
2014-06-11 13:25:00,40.13,40.17,40.13,40.17,39400.0,33.8081,33.8418,33.8081,33.8418,39400.0
2014-06-11 13:30:00,40.16,40.2,40.15,40.19,30100.0,33.8334,33.8671,33.825,33.8587,30100.0
2014-06-11 13:35:00,40.19,40.21,40.18,40.2,98500.0,33.8587,33.8755,33.8502,33.8671,98500.0
2014-06-11 13:40:00,40.2,40.26,40.17,40.19,250000.0,33.8671,33.9176,33.8418,33.8587,250000.0
2014-06-11 13:45:00,40.18,40.19,40.16,40.17,29400.0,33.8502,33.8587,33.8334,33.8418,29400.0
2014-06-11 13:50:00,40.16,40.17,40.15,40.16,20800.0,33.8334,33.8418,33.825,33.8334,20800.0
2014-06-11 13:55:00,40.16,40.18,40.15,40.18,88100.0,33.8334,33.8502,33.825,33.8502,88100.0
2014-06-11 14:00:00,40.18,40.18,40.13,40.17,40600.0,33.8502,33.8502,33.8081,33.8418,40600.0
2014-06-11 14:05:00,40.16,40.18,40.14,40.17,68400.0,33.8334,33.8502,33.8165,33.8418,68400.0
2014-06-11 14:10:00,40.16,40.18,40.16,40.16,20500.0,33.8334,33.8502,33.8334,33.8334,20500.0
2014-06-11 14:15:00,40.17,40.18,40.16,40.17,36100.0,33.8418,33.8502,33.8334,33.8418,36100.0
2014-06-11 14:20:00,40.17,40.17,40.11,40.13,32600.0,33.8418,33.8418,33.7913,33.8081,32600.0
2014-06-11 14:25:00,40.13,40.13,40.12,40.13,9400.0,33.8081,33.8081,33.7997,33.8081,9400.0
2014-06-11 14:30:00,40.12,40.13,40.08,40.09,33300.0,33.7997,33.8081,33.766,33.7744,33300.0
2014-06-11 14:35:00,40.08,40.1,40.06,40.1,30300.0,33.766,33.7828,33.7491,33.7828,30300.0
2014-06-11 14:40:00,40.1,40.12,40.08,40.12,44600.0,33.7828,33.7997,33.766,33.7997,44600.0
2014-06-11 14:45:00,40.11,40.17,40.1,40.16,56700.0,33.7913,33.8418,33.7828,33.8334,56700.0
2014-06-11 14:50:00,40.16,40.18,40.14,40.17,43200.0,33.8334,33.8502,33.8165,33.8418,43200.0
2014-06-11 14:55:00,40.17,40.18,40.15,40.18,30300.0,33.8418,33.8502,33.825,33.8502,30300.0
2014-06-11 15:00:00,40.17,40.19,40.17,40.18,22800.0,33.8418,33.8587,33.8418,33.8502,22800.0
2014-06-11 15:05:00,40.17,40.18,40.15,40.17,19400.0,33.8418,33.8502,33.825,33.8418,19400.0
2014-06-11 15:10:00,40.16,40.2,40.16,40.18,60500.0,33.8334,33.8671,33.8334,33.8502,60500.0
2014-06-11 15:15:00,40.19,40.19,40.18,40.19,4100.0,33.8587,33.8587,33.8502,33.8587,4100.0
2014-06-11 15:20:00,40.19,40.22,40.19,40.21,103600.0,33.8587,33.8839,33.8587,33.8755,103600.0
2014-06-11 15:25:00,40.22,40.23,40.2,40.22,29400.0,33.8839,33.8924,33.8671,33.8839,29400.0
2014-06-11 15:30:00,40.22,40.24,40.2,40.22,59100.0,33.8839,33.9008,33.8671,33.8839,59100.0
2014-06-11 15:35:00,40.22,40.24,40.2,40.21,78400.0,33.8839,33.9008,33.8671,33.8755,78400.0
2014-06-11 15:40:00,40.21,40.22,40.2,40.22,34000.0,33.8755,33.8839,33.8671,33.8839,34000.0
2014-06-11 15:45:00,40.22,40.24,40.21,40.24,73600.0,33.8839,33.9008,33.8755,33.9008,73600.0
2014-06-11 15:50:00,40.23,40.23,40.17,40.17,104300.0,33.8924,33.8924,33.8418,33.8418,104300.0
2014-06-11 15:55:00,40.17,40.18,40.14,40.16,124600.0,33.8418,33.8502,33.8165,33.8334,124600.0
2014-06-12 09:30:00,40.0,40.06,39.91,39.93,50800.0,33.6986,33.7491,33.6228,33.6396,50800.0
2014-06-12 09:35:00,39.93,39.94,39.78,39.78,49700.0,33.6396,33.648,33.5132,33.5132,49700.0
2014-06-12 09:40:00,39.78,39.85,39.77,39.79,67500.0,33.5132,33.5722,33.5048,33.5217,67500.0
2014-06-12 09:45:00,39.8,39.82,39.71,39.71,49700.0,33.5301,33.5469,33.4543,33.4543,49700.0
2014-06-12 09:50:00,39.71,39.72,39.64,39.64,180500.0,33.4543,33.4627,33.3953,33.3953,180500.0
2014-06-12 09:55:00,39.64,39.64,39.55,39.61,91500.0,33.3953,33.3953,33.3195,33.37,91500.0
2014-06-12 10:00:00,39.61,39.67,39.6,39.63,22900.0,33.37,33.4206,33.3616,33.3869,22900.0
2014-06-12 10:05:00,39.64,39.64,39.59,39.59,28300.0,33.3953,33.3953,33.3532,33.3532,28300.0
2014-06-12 10:10:00,39.59,39.61,39.5,39.51,66600.0,33.3532,33.37,33.2774,33.2858,66600.0
2014-06-12 10:15:00,39.5,39.8,39.43,39.43,87600.0,33.2774,33.5301,33.2184,33.2184,87600.0
2014-06-12 10:20:00,39.43,39.44,39.38,39.39,41000.0,33.2184,33.2268,33.1763,33.1847,41000.0
2014-06-12 10:25:00,39.39,39.39,39.32,39.33,42600.0,33.1847,33.1847,33.1257,33.1341,42600.0
2014-06-12 10:30:00,39.33,39.37,39.32,39.33,25500.0,33.1341,33.1678,33.1257,33.1341,25500.0
2014-06-12 10:35:00,39.32,39.33,39.3,39.3,34500.0,33.1257,33.1341,33.1089,33.1089,34500.0
2014-06-12 10:40:00,39.3,39.35,39.29,39.35,16700.0,33.1089,33.151,33.1004,33.151,16700.0
2014-06-12 10:45:00,39.36,39.43,39.36,39.43,26000.0,33.1594,33.2184,33.1594,33.2184,26000.0
2014-06-12 10:50:00,39.42,39.48,39.42,39.43,36800.0,33.21,33.2605,33.21,33.2184,36800.0
2014-06-12 10:55:00,39.42,39.43,39.36,39.41,41000.0,33.21,33.2184,33.1594,33.2015,41000.0
2014-06-12 11:00:00,39.41,39.41,39.33,39.36,89000.0,33.2015,33.2015,33.1341,33.1594,89000.0
2014-06-12 11:05:00,39.36,39.41,39.35,39.4,16000.0,33.1594,33.2015,33.151,33.1931,16000.0
2014-06-12 11:10:00,39.4,39.47,39.4,39.46,16700.0,33.1931,33.2521,33.1931,33.2437,16700.0
2014-06-12 11:15:00,39.46,39.48,39.44,39.48,20600.0,33.2437,33.2605,33.2268,33.2605,20600.0
2014-06-12 11:20:00,39.48,39.54,39.47,39.53,19300.0,33.2605,33.3111,33.2521,33.3026,19300.0
2014-06-12 11:25:00,39.54,39.58,39.54,39.58,22400.0,33.3111,33.3448,33.3111,33.3448,22400.0
2014-06-12 11:30:00,39.58,39.58,39.53,39.54,31800.0,33.3448,33.3448,33.3026,33.3111,31800.0
2014-06-12 11:35:00,39.54,39.57,39.53,39.57,11600.0,33.3111,33.3363,33.3026,33.3363,11600.0
2014-06-12 11:40:00,39.57,39.6,39.56,39.59,19500.0,33.3363,33.3616,33.3279,33.3532,19500.0
2014-06-12 11:45:00,39.59,39.61,39.58,39.59,24700.0,33.3532,33.37,33.3448,33.3532,24700.0
2014-06-12 11:50:00,39.59,39.59,39.56,39.59,18300.0,33.3532,33.3532,33.3279,33.3532,18300.0
2014-06-12 11:55:00,39.58,39.61,39.57,39.59,20900.0,33.3448,33.37,33.3363,33.3532,20900.0
2014-06-12 12:00:00,39.58,39.59,39.56,39.57,18300.0,33.3448,33.3532,33.3279,33.3363,18300.0
2014-06-12 12:05:00,39.57,39.58,39.53,39.53,36100.0,33.3363,33.3448,33.3026,33.3026,36100.0
2014-06-12 12:10:00,39.54,39.55,39.54,39.55,5000.0,33.3111,33.3195,33.3111,33.3195,5000.0
2014-06-12 12:15:00,39.55,39.55,39.52,39.52,14800.0,33.3195,33.3195,33.2942,33.2942,14800.0
2014-06-12 12:20:00,39.52,39.53,39.52,39.53,17100.0,33.2942,33.3026,33.2942,33.3026,17100.0
2014-06-12 12:25:00,39.53,39.55,39.52,39.52,34900.0,33.3026,33.3195,33.2942,33.2942,34900.0
2014-06-12 12:30:00,39.52,39.53,39.52,39.53,8500.0,33.2942,33.3026,33.2942,33.3026,8500.0
2014-06-12 12:35:00,39.53,39.54,39.53,39.54,6500.0,33.3026,33.3111,33.3026,33.3111,6500.0
2014-06-12 12:40:00,39.54,39.54,39.5,39.5,21500.0,33.3111,33.3111,33.2774,33.2774,21500.0
2014-06-12 12:45:00,39.51,39.51,39.5,39.51,15700.0,33.2858,33.2858,33.2774,33.2858,15700.0
2014-06-12 12:50:00,39.5,39.51,39.45,39.46,20200.0,33.2774,33.2858,33.2352,33.2437,20200.0
2014-06-12 12:55:00,39.45,39.47,39.43,39.43,46800.0,33.2352,33.2521,33.2184,33.2184,46800.0
2014-06-12 13:00:00,39.43,39.44,39.41,39.41,18200.0,33.2184,33.2268,33.2015,33.2015,18200.0
2014-06-12 13:05:00,39.41,39.42,39.41,39.41,18200.0,33.2015,33.21,33.2015,33.2015,18200.0
2014-06-12 13:10:00,39.41,39.42,39.38,39.38,19700.0,33.2015,33.21,33.1763,33.1763,19700.0
2014-06-12 13:15:00,39.39,39.39,39.37,39.38,12000.0,33.1847,33.1847,33.1678,33.1763,12000.0
2014-06-12 13:20:00,39.38,39.38,39.36,39.36,13100.0,33.1763,33.1763,33.1594,33.1594,13100.0
2014-06-12 13:25:00,39.36,39.37,39.36,39.36,22600.0,33.1594,33.1678,33.1594,33.1594,22600.0
2014-06-12 13:30:00,39.35,39.36,39.31,39.34,49400.0,33.151,33.1594,33.1173,33.1426,49400.0
2014-06-12 13:35:00,39.33,39.34,39.32,39.33,13200.0,33.1341,33.1426,33.1257,33.1341,13200.0
2014-06-12 13:40:00,39.33,39.35,39.32,39.34,34100.0,33.1341,33.151,33.1257,33.1426,34100.0
2014-06-12 13:45:00,39.35,39.35,39.32,39.34,24600.0,33.151,33.151,33.1257,33.1426,24600.0
2014-06-12 13:50:00,39.34,39.35,39.32,39.34,18400.0,33.1426,33.151,33.1257,33.1426,18400.0
2014-06-12 13:55:00,39.34,39.35,39.32,39.34,33100.0,33.1426,33.151,33.1257,33.1426,33100.0
2014-06-12 14:00:00,39.34,39.34,39.32,39.34,14300.0,33.1426,33.1426,33.1257,33.1426,14300.0
2014-06-12 14:05:00,39.34,39.34,39.29,39.29,26800.0,33.1426,33.1426,33.1004,33.1004,26800.0
2014-06-12 14:10:00,39.29,39.3,39.26,39.29,18000.0,33.1004,33.1089,33.0752,33.1004,18000.0
2014-06-12 14:15:00,39.29,39.34,39.29,39.32,23600.0,33.1004,33.1426,33.1004,33.1257,23600.0
2014-06-12 14:20:00,39.32,39.32,39.25,39.26,14700.0,33.1257,33.1257,33.0667,33.0752,14700.0
2014-06-12 14:25:00,39.26,39.27,39.21,39.22,41400.0,33.0752,33.0836,33.033,33.0415,41400.0
2014-06-12 14:30:00,39.21,39.22,39.18,39.19,42400.0,33.033,33.0415,33.0078,33.0162,42400.0
2014-06-12 14:35:00,39.19,39.19,39.13,39.13,92500.0,33.0162,33.0162,32.9656,32.9656,92500.0
2014-06-12 14:40:00,39.13,39.17,39.1,39.17,62100.0,32.9656,32.9993,32.9404,32.9993,62100.0
2014-06-12 14:45:00,39.17,39.19,39.14,39.17,41000.0,32.9993,33.0162,32.9741,32.9993,41000.0
2014-06-12 14:50:00,39.17,39.19,39.17,39.18,17800.0,32.9993,33.0162,32.9993,33.0078,17800.0
2014-06-12 14:55:00,39.19,39.2,39.16,39.16,19500.0,33.0162,33.0246,32.9909,32.9909,19500.0
2014-06-12 15:00:00,39.16,39.17,39.15,39.16,22600.0,32.9909,32.9993,32.9825,32.9909,22600.0
2014-06-12 15:05:00,39.16,39.16,39.13,39.14,35500.0,32.9909,32.9909,32.9656,32.9741,35500.0
2014-06-12 15:10:00,39.14,39.14,39.08,39.13,47200.0,32.9741,32.9741,32.9235,32.9656,47200.0
2014-06-12 15:15:00,39.13,39.14,39.13,39.14,20000.0,32.9656,32.9741,32.9656,32.9741,20000.0
2014-06-12 15:20:00,39.14,39.16,39.12,39.13,39800.0,32.9741,32.9909,32.9572,32.9656,39800.0
2014-06-12 15:25:00,39.12,39.13,39.07,39.08,32200.0,32.9572,32.9656,32.9151,32.9235,32200.0
2014-06-12 15:30:00,39.08,39.09,39.04,39.04,63400.0,32.9235,32.9319,32.8898,32.8898,63400.0
2014-06-12 15:35:00,39.04,39.05,38.99,38.99,52000.0,32.8898,32.8982,32.8477,32.8477,52000.0
2014-06-12 15:40:00,39.0,39.05,38.99,39.05,77700.0,32.8561,32.8982,32.8477,32.8982,77700.0
2014-06-12 15:45:00,39.04,39.09,39.04,39.08,82700.0,32.8898,32.9319,32.8898,32.9235,82700.0
2014-06-12 15:50:00,39.08,39.12,39.07,39.12,61100.0,32.9235,32.9572,32.9151,32.9572,61100.0
2014-06-12 15:55:00,39.12,39.12,39.06,39.08,226500.0,32.9572,32.9572,32.9067,32.9235,226500.0
2014-06-13 09:30:00,38.88,38.89,38.78,38.81,77500.0,32.755,32.7635,32.6708,32.6961,77500.0
2014-06-13 09:35:00,38.8,38.86,38.76,38.84,58400.0,32.6876,32.7382,32.6539,32.7213,58400.0
2014-06-13 09:40:00,38.84,38.89,38.81,38.87,19000.0,32.7213,32.7635,32.6961,32.7466,19000.0
2014-06-13 09:45:00,38.88,38.94,38.87,38.92,23000.0,32.755,32.8056,32.7466,32.7887,23000.0
2014-06-13 09:50:00,38.93,38.96,38.91,38.91,16900.0,32.7972,32.8224,32.7803,32.7803,16900.0
2014-06-13 09:55:00,38.9,38.9,38.8,38.83,46500.0,32.7719,32.7719,32.6876,32.7129,46500.0
2014-06-13 10:00:00,38.83,38.84,38.72,38.73,32200.0,32.7129,32.7213,32.6202,32.6287,32200.0
2014-06-13 10:05:00,38.72,38.74,38.67,38.69,25000.0,32.6202,32.6371,32.5781,32.595,25000.0
2014-06-13 10:10:00,38.7,38.71,38.66,38.66,42800.0,32.6034,32.6118,32.5697,32.5697,42800.0
2014-06-13 10:15:00,38.66,38.69,38.63,38.65,23000.0,32.5697,32.595,32.5444,32.5613,23000.0
2014-06-13 10:20:00,38.66,38.72,38.62,38.71,25800.0,32.5697,32.6202,32.536,32.6118,25800.0
2014-06-13 10:25:00,38.71,38.75,38.71,38.72,20900.0,32.6118,32.6455,32.6118,32.6202,20900.0
2014-06-13 10:30:00,38.72,38.86,38.72,38.86,30000.0,32.6202,32.7382,32.6202,32.7382,30000.0
2014-06-13 10:35:00,38.86,38.91,38.86,38.91,60300.0,32.7382,32.7803,32.7382,32.7803,60300.0
2014-06-13 10:40:00,38.91,38.94,38.9,38.91,31000.0,32.7803,32.8056,32.7719,32.7803,31000.0
2014-06-13 10:45:00,38.91,38.91,38.87,38.9,26000.0,32.7803,32.7803,32.7466,32.7719,26000.0
2014-06-13 10:50:00,38.91,38.93,38.89,38.92,15800.0,32.7803,32.7972,32.7635,32.7887,15800.0
2014-06-13 10:55:00,38.92,38.96,38.89,38.96,25800.0,32.7887,32.8224,32.7635,32.8224,25800.0
2014-06-13 11:00:00,38.96,38.99,38.96,38.99,16100.0,32.8224,32.8477,32.8224,32.8477,16100.0
2014-06-13 11:05:00,38.99,39.02,38.95,38.96,37600.0,32.8477,32.873,32.814,32.8224,37600.0
2014-06-13 11:10:00,38.97,39.0,38.94,38.98,34700.0,32.8308,32.8561,32.8056,32.8393,34700.0
2014-06-13 11:15:00,38.98,39.0,38.96,38.97,10400.0,32.8393,32.8561,32.8224,32.8308,10400.0
2014-06-13 11:20:00,38.97,39.02,38.97,39.02,9100.0,32.8308,32.873,32.8308,32.873,9100.0
2014-06-13 11:25:00,39.01,39.02,38.98,38.99,12800.0,32.8645,32.873,32.8393,32.8477,12800.0
2014-06-13 11:30:00,38.99,39.02,38.99,39.0,35700.0,32.8477,32.873,32.8477,32.8561,35700.0
2014-06-13 11:35:00,39.01,39.03,39.0,39.02,8000.0,32.8645,32.8814,32.8561,32.873,8000.0
2014-06-13 11:40:00,39.02,39.04,38.99,39.0,13000.0,32.873,32.8898,32.8477,32.8561,13000.0
2014-06-13 11:45:00,39.0,39.01,38.95,38.99,17700.0,32.8561,32.8645,32.814,32.8477,17700.0
2014-06-13 11:50:00,38.99,39.0,38.99,39.0,7500.0,32.8477,32.8561,32.8477,32.8561,7500.0
2014-06-13 11:55:00,39.0,39.0,38.98,38.99,8400.0,32.8561,32.8561,32.8393,32.8477,8400.0
2014-06-13 12:00:00,38.99,38.99,38.96,38.97,17900.0,32.8477,32.8477,32.8224,32.8308,17900.0
2014-06-13 12:05:00,38.97,38.97,38.92,38.92,43900.0,32.8308,32.8308,32.7887,32.7887,43900.0
2014-06-13 12:10:00,38.93,38.93,38.88,38.9,75900.0,32.7972,32.7972,32.755,32.7719,75900.0
2014-06-13 12:15:00,38.9,38.94,38.9,38.94,8100.0,32.7719,32.8056,32.7719,32.8056,8100.0
2014-06-13 12:20:00,38.94,38.96,38.94,38.95,6800.0,32.8056,32.8224,32.8056,32.814,6800.0
2014-06-13 12:25:00,38.96,38.97,38.96,38.96,6900.0,32.8224,32.8308,32.8224,32.8224,6900.0
2014-06-13 12:30:00,38.97,38.98,38.97,38.97,10300.0,32.8308,32.8393,32.8308,32.8308,10300.0
2014-06-13 12:35:00,38.97,39.02,38.96,39.01,17600.0,32.8308,32.873,32.8224,32.8645,17600.0
2014-06-13 12:40:00,39.01,39.02,39.0,39.01,12100.0,32.8645,32.873,32.8561,32.8645,12100.0
2014-06-13 12:45:00,39.01,39.02,39.0,39.01,15400.0,32.8645,32.873,32.8561,32.8645,15400.0
2014-06-13 12:50:00,39.01,39.02,39.0,39.0,11700.0,32.8645,32.873,32.8561,32.8561,11700.0
2014-06-13 12:55:00,39.0,39.03,39.0,39.03,21100.0,32.8561,32.8814,32.8561,32.8814,21100.0
2014-06-13 13:00:00,39.02,39.04,39.0,39.04,24200.0,32.873,32.8898,32.8561,32.8898,24200.0
2014-06-13 13:05:00,39.04,39.08,39.02,39.08,44700.0,32.8898,32.9235,32.873,32.9235,44700.0
2014-06-13 13:10:00,39.08,39.1,39.06,39.06,18200.0,32.9235,32.9404,32.9067,32.9067,18200.0
2014-06-13 13:15:00,39.07,39.08,39.02,39.05,19300.0,32.9151,32.9235,32.873,32.8982,19300.0
2014-06-13 13:20:00,39.05,39.06,39.03,39.04,9600.0,32.8982,32.9067,32.8814,32.8898,9600.0
2014-06-13 13:25:00,39.04,39.11,39.02,39.11,15200.0,32.8898,32.9488,32.873,32.9488,15200.0
2014-06-13 13:30:00,39.11,39.12,39.06,39.06,23900.0,32.9488,32.9572,32.9067,32.9067,23900.0
2014-06-13 13:35:00,39.06,39.07,39.05,39.05,12700.0,32.9067,32.9151,32.8982,32.8982,12700.0
2014-06-13 13:40:00,39.04,39.05,39.02,39.02,13100.0,32.8898,32.8982,32.873,32.873,13100.0
2014-06-13 13:45:00,39.03,39.06,39.02,39.04,14100.0,32.8814,32.9067,32.873,32.8898,14100.0
2014-06-13 13:50:00,39.04,39.07,39.04,39.06,12300.0,32.8898,32.9151,32.8898,32.9067,12300.0
2014-06-13 13:55:00,39.05,39.07,39.04,39.07,9500.0,32.8982,32.9151,32.8898,32.9151,9500.0
2014-06-13 14:00:00,39.07,39.07,39.04,39.05,17000.0,32.9151,32.9151,32.8898,32.8982,17000.0
2014-06-13 14:05:00,39.04,39.08,39.04,39.08,23300.0,32.8898,32.9235,32.8898,32.9235,23300.0
2014-06-13 14:10:00,39.08,39.1,39.06,39.1,13800.0,32.9235,32.9404,32.9067,32.9404,13800.0
2014-06-13 14:15:00,39.1,39.11,39.08,39.1,16200.0,32.9404,32.9488,32.9235,32.9404,16200.0
2014-06-13 14:20:00,39.11,39.11,39.05,39.05,10900.0,32.9488,32.9488,32.8982,32.8982,10900.0
2014-06-13 14:25:00,39.06,39.07,39.04,39.07,14600.0,32.9067,32.9151,32.8898,32.9151,14600.0
2014-06-13 14:30:00,39.06,39.08,39.03,39.05,12400.0,32.9067,32.9235,32.8814,32.8982,12400.0
2014-06-13 14:35:00,39.04,39.05,39.03,39.04,10800.0,32.8898,32.8982,32.8814,32.8898,10800.0
2014-06-13 14:40:00,39.04,39.05,39.02,39.04,19500.0,32.8898,32.8982,32.873,32.8898,19500.0
2014-06-13 14:45:00,39.03,39.05,39.02,39.04,11400.0,32.8814,32.8982,32.873,32.8898,11400.0
2014-06-13 14:50:00,39.04,39.04,39.02,39.03,8100.0,32.8898,32.8898,32.873,32.8814,8100.0
2014-06-13 14:55:00,39.03,39.03,39.01,39.01,13300.0,32.8814,32.8814,32.8645,32.8645,13300.0
2014-06-13 15:00:00,39.02,39.05,39.02,39.03,22600.0,32.873,32.8982,32.873,32.8814,22600.0
2014-06-13 15:05:00,39.03,39.07,39.03,39.05,18100.0,32.8814,32.9151,32.8814,32.8982,18100.0
2014-06-13 15:10:00,39.05,39.06,39.02,39.02,17800.0,32.8982,32.9067,32.873,32.873,17800.0
2014-06-13 15:15:00,39.02,39.03,38.98,38.98,22900.0,32.873,32.8814,32.8393,32.8393,22900.0
2014-06-13 15:20:00,38.98,38.98,38.93,38.93,27700.0,32.8393,32.8393,32.7972,32.7972,27700.0
2014-06-13 15:25:00,38.93,38.93,38.89,38.9,31400.0,32.7972,32.7972,32.7635,32.7719,31400.0
2014-06-13 15:30:00,38.89,38.9,38.86,38.88,24800.0,32.7635,32.7719,32.7382,32.755,24800.0
2014-06-13 15:35:00,38.88,38.91,38.87,38.91,34600.0,32.755,32.7803,32.7466,32.7803,34600.0
2014-06-13 15:40:00,38.9,38.91,38.84,38.84,60500.0,32.7719,32.7803,32.7213,32.7213,60500.0
2014-06-13 15:45:00,38.84,38.88,38.82,38.85,82900.0,32.7213,32.755,32.7045,32.7298,82900.0
2014-06-13 15:50:00,38.86,38.88,38.85,38.87,77200.0,32.7382,32.755,32.7298,32.7466,77200.0
2014-06-13 15:55:00,38.87,38.92,38.85,38.91,166700.0,32.7466,32.7887,32.7298,32.7803,166700.0
2014-06-16 09:30:00,38.52,38.66,38.49,38.64,159600.0,32.4517,32.5697,32.4265,32.5528,159600.0
2014-06-16 09:35:00,38.65,38.73,38.64,38.67,41500.0,32.5613,32.6287,32.5528,32.5781,41500.0
2014-06-16 09:40:00,38.68,38.7,38.64,38.65,65000.0,32.5865,32.6034,32.5528,32.5613,65000.0
2014-06-16 09:45:00,38.65,38.67,38.55,38.6,50300.0,32.5613,32.5781,32.477,32.5191,50300.0
2014-06-16 09:50:00,38.61,38.61,38.55,38.57,45800.0,32.5276,32.5276,32.477,32.4939,45800.0
2014-06-16 09:55:00,38.57,38.6,38.56,38.59,36300.0,32.4939,32.5191,32.4854,32.5107,36300.0
2014-06-16 10:00:00,38.59,38.66,38.58,38.65,28900.0,32.5107,32.5697,32.5023,32.5613,28900.0
2014-06-16 10:05:00,38.65,38.65,38.58,38.58,25000.0,32.5613,32.5613,32.5023,32.5023,25000.0
2014-06-16 10:10:00,38.58,38.67,38.58,38.65,40200.0,32.5023,32.5781,32.5023,32.5613,40200.0
2014-06-16 10:15:00,38.65,38.67,38.62,38.62,29800.0,32.5613,32.5781,32.536,32.536,29800.0
2014-06-16 10:20:00,38.62,38.66,38.59,38.66,27300.0,32.536,32.5697,32.5107,32.5697,27300.0
2014-06-16 10:25:00,38.66,38.69,38.66,38.66,30500.0,32.5697,32.595,32.5697,32.5697,30500.0
2014-06-16 10:30:00,38.67,38.67,38.63,38.64,24800.0,32.5781,32.5781,32.5444,32.5528,24800.0
2014-06-16 10:35:00,38.63,38.66,38.62,38.65,20700.0,32.5444,32.5697,32.536,32.5613,20700.0
2014-06-16 10:40:00,38.65,38.67,38.64,38.65,19900.0,32.5613,32.5781,32.5528,32.5613,19900.0
2014-06-16 10:45:00,38.65,38.67,38.63,38.66,30600.0,32.5613,32.5781,32.5444,32.5697,30600.0
2014-06-16 10:50:00,38.66,38.69,38.65,38.67,31800.0,32.5697,32.595,32.5613,32.5781,31800.0
2014-06-16 10:55:00,38.67,38.67,38.64,38.65,19000.0,32.5781,32.5781,32.5528,32.5613,19000.0
2014-06-16 11:00:00,38.65,38.65,38.59,38.6,35500.0,32.5613,32.5613,32.5107,32.5191,35500.0
2014-06-16 11:05:00,38.59,38.59,38.56,38.59,37100.0,32.5107,32.5107,32.4854,32.5107,37100.0
2014-06-16 11:10:00,38.58,38.61,38.58,38.6,39700.0,32.5023,32.5276,32.5023,32.5191,39700.0
2014-06-16 11:15:00,38.6,38.6,38.57,38.57,37200.0,32.5191,32.5191,32.4939,32.4939,37200.0
2014-06-16 11:20:00,38.58,38.58,38.56,38.57,20700.0,32.5023,32.5023,32.4854,32.4939,20700.0
2014-06-16 11:25:00,38.57,38.59,38.56,38.57,27600.0,32.4939,32.5107,32.4854,32.4939,27600.0
2014-06-16 11:30:00,38.57,38.57,38.51,38.52,58300.0,32.4939,32.4939,32.4433,32.4517,58300.0
2014-06-16 11:35:00,38.51,38.52,38.49,38.51,91900.0,32.4433,32.4517,32.4265,32.4433,91900.0
2014-06-16 11:40:00,38.51,38.52,38.51,38.52,24400.0,32.4433,32.4517,32.4433,32.4517,24400.0
2014-06-16 11:45:00,38.52,38.52,38.51,38.51,21100.0,32.4517,32.4517,32.4433,32.4433,21100.0
2014-06-16 11:50:00,38.51,38.51,38.44,38.45,25700.0,32.4433,32.4433,32.3843,32.3928,25700.0
2014-06-16 11:55:00,38.45,38.45,38.44,38.45,9300.0,32.3928,32.3928,32.3843,32.3928,9300.0
2014-06-16 12:00:00,38.45,38.45,38.44,38.45,14700.0,32.3928,32.3928,32.3843,32.3928,14700.0
2014-06-16 12:05:00,38.45,38.45,38.4,38.41,54700.0,32.3928,32.3928,32.3506,32.3591,54700.0
2014-06-16 12:10:00,38.41,38.43,38.41,38.43,22600.0,32.3591,32.3759,32.3591,32.3759,22600.0
2014-06-16 12:15:00,38.43,38.43,38.41,38.42,12500.0,32.3759,32.3759,32.3591,32.3675,12500.0
2014-06-16 12:20:00,38.42,38.45,38.41,38.45,17000.0,32.3675,32.3928,32.3591,32.3928,17000.0
2014-06-16 12:25:00,38.45,38.45,38.44,38.45,7600.0,32.3928,32.3928,32.3843,32.3928,7600.0
2014-06-16 12:30:00,38.44,38.45,38.41,38.42,18800.0,32.3843,32.3928,32.3591,32.3675,18800.0
2014-06-16 12:35:00,38.42,38.44,38.41,38.44,12000.0,32.3675,32.3843,32.3591,32.3843,12000.0
2014-06-16 12:40:00,38.44,38.45,38.43,38.45,14100.0,32.3843,32.3928,32.3759,32.3928,14100.0
2014-06-16 12:45:00,38.45,38.45,38.41,38.42,16600.0,32.3928,32.3928,32.3591,32.3675,16600.0
2014-06-16 12:50:00,38.42,38.43,38.41,38.43,19300.0,32.3675,32.3759,32.3591,32.3759,19300.0
2014-06-16 12:55:00,38.43,38.44,38.42,38.44,7900.0,32.3759,32.3843,32.3675,32.3843,7900.0
2014-06-16 13:00:00,38.44,38.45,38.42,38.45,29400.0,32.3843,32.3928,32.3675,32.3928,29400.0
2014-06-16 13:05:00,38.45,38.47,38.45,38.46,16900.0,32.3928,32.4096,32.3928,32.4012,16900.0
2014-06-16 13:10:00,38.46,38.47,38.44,38.45,15700.0,32.4012,32.4096,32.3843,32.3928,15700.0
2014-06-16 13:15:00,38.45,38.45,38.42,38.44,19100.0,32.3928,32.3928,32.3675,32.3843,19100.0
2014-06-16 13:20:00,38.44,38.44,38.43,38.44,5100.0,32.3843,32.3843,32.3759,32.3843,5100.0
2014-06-16 13:25:00,38.44,38.45,38.43,38.44,18200.0,32.3843,32.3928,32.3759,32.3843,18200.0
2014-06-16 13:30:00,38.44,38.45,38.43,38.44,19000.0,32.3843,32.3928,32.3759,32.3843,19000.0
2014-06-16 13:35:00,38.44,38.46,38.43,38.43,22800.0,32.3843,32.4012,32.3759,32.3759,22800.0
2014-06-16 13:40:00,38.43,38.43,38.42,38.43,3600.0,32.3759,32.3759,32.3675,32.3759,3600.0
2014-06-16 13:45:00,38.42,38.43,38.42,38.43,3800.0,32.3675,32.3759,32.3675,32.3759,3800.0
2014-06-16 13:50:00,38.43,38.43,38.37,38.37,42200.0,32.3759,32.3759,32.3254,32.3254,42200.0
2014-06-16 13:55:00,38.38,38.38,38.36,38.37,15800.0,32.3338,32.3338,32.3169,32.3254,15800.0
2014-06-16 14:00:00,38.38,38.4,38.37,38.4,19400.0,32.3338,32.3506,32.3254,32.3506,19400.0
2014-06-16 14:05:00,38.4,38.42,38.39,38.42,15100.0,32.3506,32.3675,32.3422,32.3675,15100.0
2014-06-16 14:10:00,38.42,38.43,38.42,38.43,8900.0,32.3675,32.3759,32.3675,32.3759,8900.0
2014-06-16 14:15:00,38.43,38.43,38.4,38.41,29000.0,32.3759,32.3759,32.3506,32.3591,29000.0
2014-06-16 14:20:00,38.41,38.43,38.41,38.43,14300.0,32.3591,32.3759,32.3591,32.3759,14300.0
2014-06-16 14:25:00,38.43,38.45,38.43,38.45,14600.0,32.3759,32.3928,32.3759,32.3928,14600.0
2014-06-16 14:30:00,38.45,38.45,38.38,38.4,52700.0,32.3928,32.3928,32.3338,32.3506,52700.0
2014-06-16 14:35:00,38.4,38.42,38.39,38.41,15800.0,32.3506,32.3675,32.3422,32.3591,15800.0
2014-06-16 14:40:00,38.42,38.42,38.37,38.37,29700.0,32.3675,32.3675,32.3254,32.3254,29700.0
2014-06-16 14:45:00,38.37,38.39,38.37,38.39,15900.0,32.3254,32.3422,32.3254,32.3422,15900.0
2014-06-16 14:50:00,38.39,38.39,38.37,38.38,16400.0,32.3422,32.3422,32.3254,32.3338,16400.0
2014-06-16 14:55:00,38.38,38.38,38.34,38.34,32900.0,32.3338,32.3338,32.3001,32.3001,32900.0
2014-06-16 15:00:00,38.34,38.34,38.3,38.32,44300.0,32.3001,32.3001,32.2664,32.2832,44300.0
2014-06-16 15:05:00,38.32,38.38,38.31,38.38,21600.0,32.2832,32.3338,32.2748,32.3338,21600.0
2014-06-16 15:10:00,38.37,38.38,38.37,38.38,18800.0,32.3254,32.3338,32.3254,32.3338,18800.0
2014-06-16 15:15:00,38.37,38.38,38.34,38.35,25800.0,32.3254,32.3338,32.3001,32.3085,25800.0
2014-06-16 15:20:00,38.36,38.38,38.36,38.38,24600.0,32.3169,32.3338,32.3169,32.3338,24600.0
2014-06-16 15:25:00,38.38,38.4,38.37,38.37,44600.0,32.3338,32.3506,32.3254,32.3254,44600.0
2014-06-16 15:30:00,38.38,38.38,38.36,38.37,24600.0,32.3338,32.3338,32.3169,32.3254,24600.0
2014-06-16 15:35:00,38.37,38.38,38.37,38.38,26000.0,32.3254,32.3338,32.3254,32.3338,26000.0
2014-06-16 15:40:00,38.38,38.39,38.37,38.38,36100.0,32.3338,32.3422,32.3254,32.3338,36100.0
2014-06-16 15:45:00,38.39,38.39,38.38,38.38,25100.0,32.3422,32.3422,32.3338,32.3338,25100.0
2014-06-16 15:50:00,38.39,38.4,38.39,38.4,39200.0,32.3422,32.3506,32.3422,32.3506,39200.0
2014-06-16 15:55:00,38.4,38.42,38.38,38.42,159500.0,32.3506,32.3675,32.3338,32.3675,159500.0
2014-06-17 09:30:00,38.09,38.2,38.06,38.19,37800.0,32.0895,32.1822,32.0642,32.1737,37800.0
2014-06-17 09:35:00,38.18,38.19,38.01,38.02,125000.0,32.1653,32.1737,32.0221,32.0305,125000.0
2014-06-17 09:40:00,38.02,38.2,38.0,38.18,68800.0,32.0305,32.1822,32.0137,32.1653,68800.0
2014-06-17 09:45:00,38.18,38.2,38.15,38.17,43300.0,32.1653,32.1822,32.14,32.1569,43300.0
2014-06-17 09:50:00,38.17,38.25,38.17,38.22,56300.0,32.1569,32.2243,32.1569,32.199,56300.0
2014-06-17 09:55:00,38.23,38.26,38.23,38.24,41400.0,32.2074,32.2327,32.2074,32.2158,41400.0
2014-06-17 10:00:00,38.24,38.28,38.22,38.28,48800.0,32.2158,32.2495,32.199,32.2495,48800.0
2014-06-17 10:05:00,38.28,38.31,38.26,38.31,93000.0,32.2495,32.2748,32.2327,32.2748,93000.0
2014-06-17 10:10:00,38.3,38.38,38.3,38.37,60200.0,32.2664,32.3338,32.2664,32.3254,60200.0
2014-06-17 10:15:00,38.38,38.41,38.37,38.41,32400.0,32.3338,32.3591,32.3254,32.3591,32400.0
2014-06-17 10:20:00,38.41,38.45,38.41,38.45,24200.0,32.3591,32.3928,32.3591,32.3928,24200.0
2014-06-17 10:25:00,38.44,38.44,38.41,38.43,28400.0,32.3843,32.3843,32.3591,32.3759,28400.0
2014-06-17 10:30:00,38.42,38.44,38.36,38.36,29100.0,32.3675,32.3843,32.3169,32.3169,29100.0
2014-06-17 10:35:00,38.37,38.41,38.36,38.4,16200.0,32.3254,32.3591,32.3169,32.3506,16200.0
2014-06-17 10:40:00,38.4,38.41,38.36,38.38,49700.0,32.3506,32.3591,32.3169,32.3338,49700.0
2014-06-17 10:45:00,38.38,38.38,38.34,38.36,13200.0,32.3338,32.3338,32.3001,32.3169,13200.0
2014-06-17 10:50:00,38.35,38.37,38.32,38.35,23900.0,32.3085,32.3254,32.2832,32.3085,23900.0
2014-06-17 10:55:00,38.34,38.37,38.32,38.34,26900.0,32.3001,32.3254,32.2832,32.3001,26900.0
2014-06-17 11:00:00,38.34,38.35,38.33,38.34,21300.0,32.3001,32.3085,32.2917,32.3001,21300.0
2014-06-17 11:05:00,38.34,38.34,38.32,38.33,12100.0,32.3001,32.3001,32.2832,32.2917,12100.0
2014-06-17 11:10:00,38.32,38.34,38.31,38.32,18500.0,32.2832,32.3001,32.2748,32.2832,18500.0
2014-06-17 11:15:00,38.32,38.4,38.32,38.37,130200.0,32.2832,32.3506,32.2832,32.3254,130200.0
2014-06-17 11:20:00,38.37,38.4,38.37,38.37,26900.0,32.3254,32.3506,32.3254,32.3254,26900.0
2014-06-17 11:25:00,38.37,38.4,38.36,38.39,27600.0,32.3254,32.3506,32.3169,32.3422,27600.0
2014-06-17 11:30:00,38.4,38.47,38.4,38.44,90500.0,32.3506,32.4096,32.3506,32.3843,90500.0
2014-06-17 11:35:00,38.44,38.46,38.44,38.46,31500.0,32.3843,32.4012,32.3843,32.4012,31500.0
2014-06-17 11:40:00,38.46,38.47,38.44,38.45,20000.0,32.4012,32.4096,32.3843,32.3928,20000.0
2014-06-17 11:45:00,38.46,38.5,38.46,38.49,12500.0,32.4012,32.4349,32.4012,32.4265,12500.0
2014-06-17 11:50:00,38.5,38.51,38.49,38.5,7000.0,32.4349,32.4433,32.4265,32.4349,7000.0
2014-06-17 11:55:00,38.5,38.51,38.5,38.51,5300.0,32.4349,32.4433,32.4349,32.4433,5300.0
2014-06-17 12:00:00,38.51,38.54,38.51,38.54,17900.0,32.4433,32.4686,32.4433,32.4686,17900.0
2014-06-17 12:05:00,38.54,38.58,38.54,38.58,19600.0,32.4686,32.5023,32.4686,32.5023,19600.0
2014-06-17 12:10:00,38.58,38.62,38.57,38.61,21600.0,32.5023,32.536,32.4939,32.5276,21600.0
2014-06-17 12:15:00,38.62,38.62,38.6,38.6,8300.0,32.536,32.536,32.5191,32.5191,8300.0
2014-06-17 12:20:00,38.6,38.62,38.59,38.61,10300.0,32.5191,32.536,32.5107,32.5276,10300.0
2014-06-17 12:25:00,38.61,38.62,38.6,38.62,6900.0,32.5276,32.536,32.5191,32.536,6900.0
2014-06-17 12:30:00,38.61,38.62,38.6,38.61,12400.0,32.5276,32.536,32.5191,32.5276,12400.0
2014-06-17 12:35:00,38.61,38.62,38.61,38.62,3800.0,32.5276,32.536,32.5276,32.536,3800.0
2014-06-17 12:40:00,38.62,38.66,38.61,38.63,16100.0,32.536,32.5697,32.5276,32.5444,16100.0
2014-06-17 12:45:00,38.62,38.63,38.6,38.61,8500.0,32.536,32.5444,32.5191,32.5276,8500.0
2014-06-17 12:50:00,38.61,38.61,38.57,38.58,11100.0,32.5276,32.5276,32.4939,32.5023,11100.0
2014-06-17 12:55:00,38.58,38.58,38.55,38.57,17800.0,32.5023,32.5023,32.477,32.4939,17800.0
2014-06-17 13:00:00,38.57,38.58,38.54,38.56,12200.0,32.4939,32.5023,32.4686,32.4854,12200.0
2014-06-17 13:05:00,38.56,38.56,38.55,38.56,2400.0,32.4854,32.4854,32.477,32.4854,2400.0
2014-06-17 13:10:00,38.56,38.59,38.55,38.58,9900.0,32.4854,32.5107,32.477,32.5023,9900.0
2014-06-17 13:15:00,38.58,38.59,38.58,38.58,5200.0,32.5023,32.5107,32.5023,32.5023,5200.0
2014-06-17 13:20:00,38.59,38.59,38.57,38.58,11500.0,32.5107,32.5107,32.4939,32.5023,11500.0
2014-06-17 13:25:00,38.58,38.58,38.54,38.57,75600.0,32.5023,32.5023,32.4686,32.4939,75600.0
2014-06-17 13:30:00,38.56,38.59,38.54,38.59,37200.0,32.4854,32.5107,32.4686,32.5107,37200.0
2014-06-17 13:35:00,38.59,38.59,38.58,38.59,8700.0,32.5107,32.5107,32.5023,32.5107,8700.0
2014-06-17 13:40:00,38.59,38.62,38.59,38.62,9300.0,32.5107,32.536,32.5107,32.536,9300.0
2014-06-17 13:45:00,38.62,38.66,38.62,38.66,16100.0,32.536,32.5697,32.536,32.5697,16100.0
2014-06-17 13:50:00,38.66,38.67,38.65,38.66,35900.0,32.5697,32.5781,32.5613,32.5697,35900.0
2014-06-17 13:55:00,38.66,38.66,38.65,38.66,8200.0,32.5697,32.5697,32.5613,32.5697,8200.0
2014-06-17 14:00:00,38.67,38.67,38.61,38.62,25100.0,32.5781,32.5781,32.5276,32.536,25100.0
2014-06-17 14:05:00,38.62,38.62,38.6,38.61,10000.0,32.536,32.536,32.5191,32.5276,10000.0
2014-06-17 14:10:00,38.6,38.63,38.6,38.63,8100.0,32.5191,32.5444,32.5191,32.5444,8100.0
2014-06-17 14:15:00,38.63,38.65,38.63,38.64,15200.0,32.5444,32.5613,32.5444,32.5528,15200.0
2014-06-17 14:20:00,38.64,38.69,38.64,38.68,19600.0,32.5528,32.595,32.5528,32.5865,19600.0
2014-06-17 14:25:00,38.67,38.69,38.67,38.69,19900.0,32.5781,32.595,32.5781,32.595,19900.0
2014-06-17 14:30:00,38.68,38.69,38.67,38.67,13100.0,32.5865,32.595,32.5781,32.5781,13100.0
2014-06-17 14:35:00,38.67,38.68,38.67,38.68,3200.0,32.5781,32.5865,32.5781,32.5865,3200.0
2014-06-17 14:40:00,38.68,38.68,38.64,38.66,36400.0,32.5865,32.5865,32.5528,32.5697,36400.0
2014-06-17 14:45:00,38.66,38.67,38.66,38.66,5600.0,32.5697,32.5781,32.5697,32.5697,5600.0
2014-06-17 14:50:00,38.66,38.67,38.66,38.66,4900.0,32.5697,32.5781,32.5697,32.5697,4900.0
2014-06-17 14:55:00,38.67,38.69,38.66,38.69,15200.0,32.5781,32.595,32.5697,32.595,15200.0
2014-06-17 15:00:00,38.69,38.7,38.64,38.64,50000.0,32.595,32.6034,32.5528,32.5528,50000.0
2014-06-17 15:05:00,38.65,38.65,38.61,38.63,17300.0,32.5613,32.5613,32.5276,32.5444,17300.0
2014-06-17 15:10:00,38.63,38.65,38.63,38.64,9100.0,32.5444,32.5613,32.5444,32.5528,9100.0
2014-06-17 15:15:00,38.64,38.66,38.63,38.64,24100.0,32.5528,32.5697,32.5444,32.5528,24100.0
2014-06-17 15:20:00,38.64,38.64,38.63,38.63,16800.0,32.5528,32.5528,32.5444,32.5444,16800.0
2014-06-17 15:25:00,38.63,38.67,38.62,38.66,28900.0,32.5444,32.5781,32.536,32.5697,28900.0
2014-06-17 15:30:00,38.66,38.67,38.65,38.66,28500.0,32.5697,32.5781,32.5613,32.5697,28500.0
2014-06-17 15:35:00,38.66,38.67,38.65,38.66,18300.0,32.5697,32.5781,32.5613,32.5697,18300.0
2014-06-17 15:40:00,38.67,38.68,38.66,38.67,38400.0,32.5781,32.5865,32.5697,32.5781,38400.0
2014-06-17 15:45:00,38.68,38.7,38.68,38.7,62000.0,32.5865,32.6034,32.5865,32.6034,62000.0
2014-06-17 15:50:00,38.7,38.71,38.65,38.7,101400.0,32.6034,32.6118,32.5613,32.6034,101400.0
2014-06-17 15:55:00,38.7,38.72,38.69,38.72,83700.0,32.6034,32.6202,32.595,32.6202,83700.0
2014-06-18 09:30:00,38.34,38.49,38.34,38.45,149600.0,32.3001,32.4265,32.3001,32.3928,149600.0
2014-06-18 09:35:00,38.45,38.48,38.41,38.44,35600.0,32.3928,32.418,32.3591,32.3843,35600.0
2014-06-18 09:40:00,38.44,38.44,38.35,38.43,36400.0,32.3843,32.3843,32.3085,32.3759,36400.0
2014-06-18 09:45:00,38.44,38.47,38.43,38.45,58800.0,32.3843,32.4096,32.3759,32.3928,58800.0
2014-06-18 09:50:00,38.45,38.46,38.38,38.39,32000.0,32.3928,32.4012,32.3338,32.3422,32000.0
2014-06-18 09:55:00,38.39,38.4,38.3,38.31,46200.0,32.3422,32.3506,32.2664,32.2748,46200.0
2014-06-18 10:00:00,38.32,38.34,38.28,38.29,55800.0,32.2832,32.3001,32.2495,32.258,55800.0
2014-06-18 10:05:00,38.29,38.32,38.22,38.27,65600.0,32.258,32.2832,32.199,32.2411,65600.0
2014-06-18 10:10:00,38.27,38.28,38.24,38.27,49500.0,32.2411,32.2495,32.2158,32.2411,49500.0
2014-06-18 10:15:00,38.28,38.36,38.28,38.36,46200.0,32.2495,32.3169,32.2495,32.3169,46200.0
2014-06-18 10:20:00,38.36,38.36,38.3,38.31,35100.0,32.3169,32.3169,32.2664,32.2748,35100.0
2014-06-18 10:25:00,38.31,38.37,38.31,38.36,38600.0,32.2748,32.3254,32.2748,32.3169,38600.0
2014-06-18 10:30:00,38.36,38.38,38.35,38.38,37100.0,32.3169,32.3338,32.3085,32.3338,37100.0
2014-06-18 10:35:00,38.38,38.4,38.35,38.35,59700.0,32.3338,32.3506,32.3085,32.3085,59700.0
2014-06-18 10:40:00,38.34,38.36,38.31,38.34,125000.0,32.3001,32.3169,32.2748,32.3001,125000.0
2014-06-18 10:45:00,38.33,38.34,38.31,38.33,36900.0,32.2917,32.3001,32.2748,32.2917,36900.0
2014-06-18 10:50:00,38.33,38.34,38.3,38.32,57300.0,32.2917,32.3001,32.2664,32.2832,57300.0
2014-06-18 10:55:00,38.32,38.33,38.25,38.26,60800.0,32.2832,32.2917,32.2243,32.2327,60800.0
2014-06-18 11:00:00,38.25,38.28,38.23,38.25,70400.0,32.2243,32.2495,32.2074,32.2243,70400.0
2014-06-18 11:05:00,38.25,38.31,38.25,38.3,37300.0,32.2243,32.2748,32.2243,32.2664,37300.0
2014-06-18 11:10:00,38.29,38.31,38.29,38.3,27200.0,32.258,32.2748,32.258,32.2664,27200.0
2014-06-18 11:15:00,38.3,38.31,38.26,38.26,34300.0,32.2664,32.2748,32.2327,32.2327,34300.0
2014-06-18 11:20:00,38.27,38.31,38.26,38.28,30000.0,32.2411,32.2748,32.2327,32.2495,30000.0
2014-06-18 11:25:00,38.29,38.29,38.24,38.25,61900.0,32.258,32.258,32.2158,32.2243,61900.0
2014-06-18 11:30:00,38.25,38.26,38.19,38.19,75100.0,32.2243,32.2327,32.1737,32.1737,75100.0
2014-06-18 11:35:00,38.2,38.24,38.19,38.23,13900.0,32.1822,32.2158,32.1737,32.2074,13900.0
2014-06-18 11:40:00,38.23,38.3,38.23,38.3,21200.0,32.2074,32.2664,32.2074,32.2664,21200.0
2014-06-18 11:45:00,38.3,38.33,38.3,38.33,18100.0,32.2664,32.2917,32.2664,32.2917,18100.0
2014-06-18 11:50:00,38.32,38.33,38.26,38.26,28000.0,32.2832,32.2917,32.2327,32.2327,28000.0
2014-06-18 11:55:00,38.27,38.27,38.24,38.24,16000.0,32.2411,32.2411,32.2158,32.2158,16000.0
2014-06-18 12:00:00,38.24,38.27,38.22,38.27,32800.0,32.2158,32.2411,32.199,32.2411,32800.0
2014-06-18 12:05:00,38.26,38.27,38.26,38.27,2700.0,32.2327,32.2411,32.2327,32.2411,2700.0
2014-06-18 12:10:00,38.27,38.27,38.2,38.2,30000.0,32.2411,32.2411,32.1822,32.1822,30000.0
2014-06-18 12:15:00,38.2,38.23,38.2,38.23,10600.0,32.1822,32.2074,32.1822,32.2074,10600.0
2014-06-18 12:20:00,38.23,38.25,38.22,38.25,4900.0,32.2074,32.2243,32.199,32.2243,4900.0
2014-06-18 12:25:00,38.25,38.29,38.24,38.29,9500.0,32.2243,32.258,32.2158,32.258,9500.0
2014-06-18 12:30:00,38.29,38.31,38.29,38.3,42300.0,32.258,32.2748,32.258,32.2664,42300.0
2014-06-18 12:35:00,38.3,38.32,38.3,38.32,5800.0,32.2664,32.2832,32.2664,32.2832,5800.0
2014-06-18 12:40:00,38.31,38.32,38.31,38.32,2100.0,32.2748,32.2832,32.2748,32.2832,2100.0
2014-06-18 12:45:00,38.32,38.34,38.32,38.34,12700.0,32.2832,32.3001,32.2832,32.3001,12700.0
2014-06-18 12:50:00,38.34,38.35,38.34,38.35,15300.0,32.3001,32.3085,32.3001,32.3085,15300.0
2014-06-18 12:55:00,38.35,38.37,38.35,38.37,7300.0,32.3085,32.3254,32.3085,32.3254,7300.0
2014-06-18 13:00:00,38.37,38.37,38.35,38.36,5600.0,32.3254,32.3254,32.3085,32.3169,5600.0
2014-06-18 13:05:00,38.37,38.37,38.36,38.37,5900.0,32.3254,32.3254,32.3169,32.3254,5900.0
2014-06-18 13:10:00,38.37,38.37,38.32,38.32,26700.0,32.3254,32.3254,32.2832,32.2832,26700.0
2014-06-18 13:15:00,38.3,38.32,38.3,38.32,12900.0,32.2664,32.2832,32.2664,32.2832,12900.0
2014-06-18 13:20:00,38.32,38.35,38.32,38.34,20600.0,32.2832,32.3085,32.2832,32.3001,20600.0
2014-06-18 13:25:00,38.34,38.35,38.34,38.34,8900.0,32.3001,32.3085,32.3001,32.3001,8900.0
2014-06-18 13:30:00,38.33,38.33,38.29,38.31,12700.0,32.2917,32.2917,32.258,32.2748,12700.0
2014-06-18 13:35:00,38.3,38.33,38.29,38.32,9100.0,32.2664,32.2917,32.258,32.2832,9100.0
2014-06-18 13:40:00,38.32,38.32,38.3,38.31,8400.0,32.2832,32.2832,32.2664,32.2748,8400.0
2014-06-18 13:45:00,38.31,38.32,38.3,38.32,13700.0,32.2748,32.2832,32.2664,32.2832,13700.0
2014-06-18 13:50:00,38.32,38.34,38.3,38.33,8800.0,32.2832,32.3001,32.2664,32.2917,8800.0
2014-06-18 13:55:00,38.33,38.33,38.3,38.32,27100.0,32.2917,32.2917,32.2664,32.2832,27100.0
2014-06-18 14:00:00,38.31,38.44,38.29,38.39,87600.0,32.2748,32.3843,32.258,32.3422,87600.0
2014-06-18 14:05:00,38.4,38.41,38.28,38.41,36400.0,32.3506,32.3591,32.2495,32.3591,36400.0
2014-06-18 14:10:00,38.4,38.43,38.39,38.43,34600.0,32.3506,32.3759,32.3422,32.3759,34600.0
2014-06-18 14:15:00,38.44,38.46,38.4,38.45,28300.0,32.3843,32.4012,32.3506,32.3928,28300.0
2014-06-18 14:20:00,38.45,38.45,38.43,38.44,32200.0,32.3928,32.3928,32.3759,32.3843,32200.0
2014-06-18 14:25:00,38.44,38.45,38.44,38.45,5000.0,32.3843,32.3928,32.3843,32.3928,5000.0
2014-06-18 14:30:00,38.45,38.49,38.44,38.47,88800.0,32.3928,32.4265,32.3843,32.4096,88800.0
2014-06-18 14:35:00,38.47,38.5,38.47,38.48,22300.0,32.4096,32.4349,32.4096,32.418,22300.0
2014-06-18 14:40:00,38.48,38.48,38.43,38.46,28700.0,32.418,32.418,32.3759,32.4012,28700.0
2014-06-18 14:45:00,38.45,38.48,38.44,38.48,19800.0,32.3928,32.418,32.3843,32.418,19800.0
2014-06-18 14:50:00,38.48,38.54,38.48,38.53,21300.0,32.418,32.4686,32.418,32.4602,21300.0
2014-06-18 14:55:00,38.53,38.57,38.5,38.5,61900.0,32.4602,32.4939,32.4349,32.4349,61900.0
2014-06-18 15:00:00,38.5,38.57,38.5,38.55,34000.0,32.4349,32.4939,32.4349,32.477,34000.0
2014-06-18 15:05:00,38.55,38.59,38.54,38.59,15300.0,32.477,32.5107,32.4686,32.5107,15300.0
2014-06-18 15:10:00,38.59,38.59,38.53,38.53,32000.0,32.5107,32.5107,32.4602,32.4602,32000.0
2014-06-18 15:15:00,38.54,38.59,38.53,38.58,26000.0,32.4686,32.5107,32.4602,32.5023,26000.0
2014-06-18 15:20:00,38.58,38.59,38.56,38.59,30700.0,32.5023,32.5107,32.4854,32.5107,30700.0
2014-06-18 15:25:00,38.58,38.64,38.58,38.63,41700.0,32.5023,32.5528,32.5023,32.5444,41700.0
2014-06-18 15:30:00,38.63,38.64,38.59,38.63,62200.0,32.5444,32.5528,32.5107,32.5444,62200.0
2014-06-18 15:35:00,38.63,38.66,38.63,38.66,34200.0,32.5444,32.5697,32.5444,32.5697,34200.0
2014-06-18 15:40:00,38.66,38.7,38.65,38.69,41300.0,32.5697,32.6034,32.5613,32.595,41300.0
2014-06-18 15:45:00,38.68,38.69,38.62,38.62,96300.0,32.5865,32.595,32.536,32.536,96300.0
2014-06-18 15:50:00,38.63,38.64,38.62,38.63,44800.0,32.5444,32.5528,32.536,32.5444,44800.0
2014-06-18 15:55:00,38.63,38.65,38.61,38.61,186400.0,32.5444,32.5613,32.5276,32.5276,186400.0
2014-06-19 09:30:00,38.43,38.62,38.42,38.57,145400.0,32.3759,32.536,32.3675,32.4939,145400.0
2014-06-19 09:35:00,38.57,38.65,38.54,38.6,121800.0,32.4939,32.5613,32.4686,32.5191,121800.0
2014-06-19 09:40:00,38.59,38.8,38.59,38.75,200800.0,32.5107,32.6876,32.5107,32.6455,200800.0
2014-06-19 09:45:00,38.75,38.76,38.67,38.69,51700.0,32.6455,32.6539,32.5781,32.595,51700.0
2014-06-19 09:50:00,38.69,38.73,38.68,38.71,53800.0,32.595,32.6287,32.5865,32.6118,53800.0
2014-06-19 09:55:00,38.71,38.75,38.68,38.73,33500.0,32.6118,32.6455,32.5865,32.6287,33500.0
2014-06-19 10:00:00,38.74,38.77,38.69,38.71,31800.0,32.6371,32.6624,32.595,32.6118,31800.0
2014-06-19 10:05:00,38.71,38.76,38.7,38.71,54200.0,32.6118,32.6539,32.6034,32.6118,54200.0
2014-06-19 10:10:00,38.7,38.72,38.67,38.71,39100.0,32.6034,32.6202,32.5781,32.6118,39100.0
2014-06-19 10:15:00,38.71,38.75,38.63,38.73,133000.0,32.6118,32.6455,32.5444,32.6287,133000.0
2014-06-19 10:20:00,38.73,38.75,38.68,38.72,66000.0,32.6287,32.6455,32.5865,32.6202,66000.0
2014-06-19 10:25:00,38.71,38.72,38.68,38.69,41800.0,32.6118,32.6202,32.5865,32.595,41800.0
2014-06-19 10:30:00,38.7,38.75,38.69,38.75,54700.0,32.6034,32.6455,32.595,32.6455,54700.0
2014-06-19 10:35:00,38.74,38.77,38.73,38.77,38300.0,32.6371,32.6624,32.6287,32.6624,38300.0
2014-06-19 10:40:00,38.77,38.83,38.77,38.82,58800.0,32.6624,32.7129,32.6624,32.7045,58800.0
2014-06-19 10:45:00,38.83,38.83,38.79,38.8,46300.0,32.7129,32.7129,32.6792,32.6876,46300.0
2014-06-19 10:50:00,38.8,38.8,38.77,38.77,8800.0,32.6876,32.6876,32.6624,32.6624,8800.0
2014-06-19 10:55:00,38.76,38.76,38.72,38.74,14000.0,32.6539,32.6539,32.6202,32.6371,14000.0
2014-06-19 11:00:00,38.74,38.76,38.74,38.75,5000.0,32.6371,32.6539,32.6371,32.6455,5000.0
2014-06-19 11:05:00,38.75,38.76,38.73,38.74,9000.0,32.6455,32.6539,32.6287,32.6371,9000.0
2014-06-19 11:10:00,38.74,38.76,38.69,38.7,19000.0,32.6371,32.6539,32.595,32.6034,19000.0
2014-06-19 11:15:00,38.7,38.71,38.68,38.71,13000.0,32.6034,32.6118,32.5865,32.6118,13000.0
2014-06-19 11:20:00,38.7,38.7,38.68,38.68,13600.0,32.6034,32.6034,32.5865,32.5865,13600.0
2014-06-19 11:25:00,38.67,38.68,38.64,38.64,25900.0,32.5781,32.5865,32.5528,32.5528,25900.0
2014-06-19 11:30:00,38.64,38.67,38.64,38.67,12300.0,32.5528,32.5781,32.5528,32.5781,12300.0
2014-06-19 11:35:00,38.68,38.71,38.68,38.7,4500.0,32.5865,32.6118,32.5865,32.6034,4500.0
2014-06-19 11:40:00,38.7,38.7,38.68,38.69,4600.0,32.6034,32.6034,32.5865,32.595,4600.0
2014-06-19 11:45:00,38.68,38.72,38.68,38.72,4800.0,32.5865,32.6202,32.5865,32.6202,4800.0
2014-06-19 11:50:00,38.71,38.72,38.71,38.71,5200.0,32.6118,32.6202,32.6118,32.6118,5200.0
2014-06-19 11:55:00,38.72,38.73,38.67,38.68,13500.0,32.6202,32.6287,32.5781,32.5865,13500.0
2014-06-19 12:00:00,38.69,38.69,38.63,38.63,22400.0,32.595,32.595,32.5444,32.5444,22400.0
2014-06-19 12:05:00,38.63,38.66,38.63,38.65,34100.0,32.5444,32.5697,32.5444,32.5613,34100.0
2014-06-19 12:10:00,38.64,38.68,38.64,38.68,8400.0,32.5528,32.5865,32.5528,32.5865,8400.0
2014-06-19 12:15:00,38.68,38.7,38.67,38.69,23400.0,32.5865,32.6034,32.5781,32.595,23400.0
2014-06-19 12:20:00,38.69,38.69,38.65,38.67,10000.0,32.595,32.595,32.5613,32.5781,10000.0
2014-06-19 12:25:00,38.67,38.67,38.63,38.63,7800.0,32.5781,32.5781,32.5444,32.5444,7800.0
2014-06-19 12:30:00,38.63,38.64,38.62,38.64,18700.0,32.5444,32.5528,32.536,32.5528,18700.0
2014-06-19 12:35:00,38.63,38.68,38.63,38.68,10600.0,32.5444,32.5865,32.5444,32.5865,10600.0
2014-06-19 12:40:00,38.68,38.69,38.67,38.68,6100.0,32.5865,32.595,32.5781,32.5865,6100.0
2014-06-19 12:45:00,38.68,38.68,38.65,38.68,11800.0,32.5865,32.5865,32.5613,32.5865,11800.0
2014-06-19 12:50:00,38.67,38.69,38.66,38.68,29900.0,32.5781,32.595,32.5697,32.5865,29900.0
2014-06-19 12:55:00,38.69,38.71,38.69,38.7,3300.0,32.595,32.6118,32.595,32.6034,3300.0
2014-06-19 13:00:00,38.69,38.7,38.67,38.68,7900.0,32.595,32.6034,32.5781,32.5865,7900.0
2014-06-19 13:05:00,38.68,38.7,38.67,38.7,4600.0,32.5865,32.6034,32.5781,32.6034,4600.0
2014-06-19 13:10:00,38.7,38.71,38.67,38.67,14900.0,32.6034,32.6118,32.5781,32.5781,14900.0
2014-06-19 13:15:00,38.67,38.68,38.63,38.64,17900.0,32.5781,32.5865,32.5444,32.5528,17900.0
2014-06-19 13:20:00,38.63,38.66,38.62,38.65,18300.0,32.5444,32.5697,32.536,32.5613,18300.0
2014-06-19 13:25:00,38.66,38.67,38.65,38.66,14500.0,32.5697,32.5781,32.5613,32.5697,14500.0
2014-06-19 13:30:00,38.66,38.67,38.64,38.66,9700.0,32.5697,32.5781,32.5528,32.5697,9700.0
2014-06-19 13:35:00,38.66,38.67,38.63,38.64,14800.0,32.5697,32.5781,32.5444,32.5528,14800.0
2014-06-19 13:40:00,38.63,38.65,38.63,38.65,7600.0,32.5444,32.5613,32.5444,32.5613,7600.0
2014-06-19 13:45:00,38.65,38.68,38.64,38.67,15200.0,32.5613,32.5865,32.5528,32.5781,15200.0
2014-06-19 13:50:00,38.67,38.68,38.66,38.66,10400.0,32.5781,32.5865,32.5697,32.5697,10400.0
2014-06-19 13:55:00,38.66,38.69,38.65,38.69,11800.0,32.5697,32.595,32.5613,32.595,11800.0
2014-06-19 14:00:00,38.68,38.68,38.65,38.66,10600.0,32.5865,32.5865,32.5613,32.5697,10600.0
2014-06-19 14:05:00,38.67,38.68,38.64,38.64,10100.0,32.5781,32.5865,32.5528,32.5528,10100.0
2014-06-19 14:10:00,38.65,38.66,38.64,38.65,8100.0,32.5613,32.5697,32.5528,32.5613,8100.0
2014-06-19 14:15:00,38.65,38.66,38.64,38.64,2600.0,32.5613,32.5697,32.5528,32.5528,2600.0
2014-06-19 14:20:00,38.65,38.7,38.64,38.69,21300.0,32.5613,32.6034,32.5528,32.595,21300.0
2014-06-19 14:25:00,38.69,38.71,38.67,38.7,27400.0,32.595,32.6118,32.5781,32.6034,27400.0
2014-06-19 14:30:00,38.7,38.71,38.69,38.7,20500.0,32.6034,32.6118,32.595,32.6034,20500.0
2014-06-19 14:35:00,38.7,38.73,38.7,38.72,20500.0,32.6034,32.6287,32.6034,32.6202,20500.0
2014-06-19 14:40:00,38.73,38.77,38.72,38.77,20500.0,32.6287,32.6624,32.6202,32.6624,20500.0
2014-06-19 14:45:00,38.77,38.77,38.75,38.75,10100.0,32.6624,32.6624,32.6455,32.6455,10100.0
2014-06-19 14:50:00,38.76,38.76,38.75,38.75,12900.0,32.6539,32.6539,32.6455,32.6455,12900.0
2014-06-19 14:55:00,38.75,38.76,38.75,38.76,6800.0,32.6455,32.6539,32.6455,32.6539,6800.0
2014-06-19 15:00:00,38.76,38.8,38.75,38.79,17100.0,32.6539,32.6876,32.6455,32.6792,17100.0
2014-06-19 15:05:00,38.8,38.8,38.77,38.78,20200.0,32.6876,32.6876,32.6624,32.6708,20200.0
2014-06-19 15:10:00,38.79,38.79,38.77,38.79,21300.0,32.6792,32.6792,32.6624,32.6792,21300.0
2014-06-19 15:15:00,38.79,38.81,38.78,38.8,25400.0,32.6792,32.6961,32.6708,32.6876,25400.0
2014-06-19 15:20:00,38.8,38.86,38.8,38.86,103900.0,32.6876,32.7382,32.6876,32.7382,103900.0
2014-06-19 15:25:00,38.86,38.86,38.83,38.83,32200.0,32.7382,32.7382,32.7129,32.7129,32200.0
2014-06-19 15:30:00,38.84,38.84,38.82,38.84,28400.0,32.7213,32.7213,32.7045,32.7213,28400.0
2014-06-19 15:35:00,38.84,38.86,38.83,38.86,37300.0,32.7213,32.7382,32.7129,32.7382,37300.0
2014-06-19 15:40:00,38.86,38.87,38.84,38.85,59000.0,32.7382,32.7466,32.7213,32.7298,59000.0
2014-06-19 15:45:00,38.85,38.85,38.82,38.84,49700.0,32.7298,32.7298,32.7045,32.7213,49700.0
2014-06-19 15:50:00,38.84,38.84,38.79,38.8,92500.0,32.7213,32.7213,32.6792,32.6876,92500.0
2014-06-19 15:55:00,38.8,38.82,38.8,38.82,132200.0,32.6876,32.7045,32.6876,32.7045,132200.0
2014-06-20 09:30:00,38.87,38.93,38.81,38.93,558600.0,32.7466,32.7972,32.6961,32.7972,558600.0
2014-06-20 09:35:00,38.93,39.01,38.91,39.0,138000.0,32.7972,32.8645,32.7803,32.8561,138000.0
2014-06-20 09:40:00,38.99,39.03,38.99,39.01,192100.0,32.8477,32.8814,32.8477,32.8645,192100.0
2014-06-20 09:45:00,39.02,39.05,38.99,39.02,71600.0,32.873,32.8982,32.8477,32.873,71600.0
2014-06-20 09:50:00,39.02,39.03,38.99,39.02,70600.0,32.873,32.8814,32.8477,32.873,70600.0
2014-06-20 09:55:00,39.03,39.19,39.03,39.19,85000.0,32.8814,33.0162,32.8814,33.0162,85000.0
2014-06-20 10:00:00,39.18,39.24,39.18,39.21,69700.0,33.0078,33.0583,33.0078,33.033,69700.0
2014-06-20 10:05:00,39.2,39.22,39.14,39.17,108500.0,33.0246,33.0415,32.9741,32.9993,108500.0
2014-06-20 10:10:00,39.17,39.26,39.17,39.23,90900.0,32.9993,33.0752,32.9993,33.0499,90900.0
2014-06-20 10:15:00,39.23,39.39,39.22,39.37,228500.0,33.0499,33.1847,33.0415,33.1678,228500.0
2014-06-20 10:20:00,39.37,39.43,39.34,39.35,155700.0,33.1678,33.2184,33.1426,33.151,155700.0
2014-06-20 10:25:00,39.36,39.38,39.31,39.36,54700.0,33.1594,33.1763,33.1173,33.1594,54700.0
2014-06-20 10:30:00,39.35,39.39,39.35,39.36,88400.0,33.151,33.1847,33.151,33.1594,88400.0
2014-06-20 10:35:00,39.36,39.37,39.28,39.3,70500.0,33.1594,33.1678,33.092,33.1089,70500.0
2014-06-20 10:40:00,39.29,39.29,39.21,39.21,35100.0,33.1004,33.1004,33.033,33.033,35100.0
2014-06-20 10:45:00,39.21,39.22,39.18,39.19,26300.0,33.033,33.0415,33.0078,33.0162,26300.0
2014-06-20 10:50:00,39.18,39.21,39.17,39.21,39400.0,33.0078,33.033,32.9993,33.033,39400.0
2014-06-20 10:55:00,39.2,39.26,39.19,39.24,24900.0,33.0246,33.0752,33.0162,33.0583,24900.0
2014-06-20 11:00:00,39.23,39.24,39.21,39.22,41100.0,33.0499,33.0583,33.033,33.0415,41100.0
2014-06-20 11:05:00,39.21,39.22,39.18,39.18,20000.0,33.033,33.0415,33.0078,33.0078,20000.0
2014-06-20 11:10:00,39.18,39.19,39.15,39.15,20100.0,33.0078,33.0162,32.9825,32.9825,20100.0
2014-06-20 11:15:00,39.15,39.16,39.13,39.16,20200.0,32.9825,32.9909,32.9656,32.9909,20200.0
2014-06-20 11:20:00,39.15,39.24,39.15,39.18,82400.0,32.9825,33.0583,32.9825,33.0078,82400.0
2014-06-20 11:25:00,39.18,39.19,39.15,39.15,17900.0,33.0078,33.0162,32.9825,32.9825,17900.0
2014-06-20 11:30:00,39.15,39.16,39.1,39.1,24900.0,32.9825,32.9909,32.9404,32.9404,24900.0
2014-06-20 11:35:00,39.11,39.15,39.1,39.15,15400.0,32.9488,32.9825,32.9404,32.9825,15400.0
2014-06-20 11:40:00,39.15,39.21,39.14,39.21,11300.0,32.9825,33.033,32.9741,33.033,11300.0
2014-06-20 11:45:00,39.21,39.24,39.21,39.23,10900.0,33.033,33.0583,33.033,33.0499,10900.0
2014-06-20 11:50:00,39.23,39.23,39.16,39.19,15700.0,33.0499,33.0499,32.9909,33.0162,15700.0
2014-06-20 11:55:00,39.2,39.21,39.16,39.18,12700.0,33.0246,33.033,32.9909,33.0078,12700.0
2014-06-20 12:00:00,39.17,39.18,39.15,39.16,8900.0,32.9993,33.0078,32.9825,32.9909,8900.0
2014-06-20 12:05:00,39.16,39.17,39.15,39.16,9200.0,32.9909,32.9993,32.9825,32.9909,9200.0
2014-06-20 12:10:00,39.16,39.16,39.09,39.09,43600.0,32.9909,32.9909,32.9319,32.9319,43600.0
2014-06-20 12:15:00,39.1,39.12,39.09,39.12,9800.0,32.9404,32.9572,32.9319,32.9572,9800.0
2014-06-20 12:20:00,39.13,39.15,39.11,39.11,7700.0,32.9656,32.9825,32.9488,32.9488,7700.0
2014-06-20 12:25:00,39.12,39.12,39.1,39.1,9800.0,32.9572,32.9572,32.9404,32.9404,9800.0
2014-06-20 12:30:00,39.1,39.12,39.1,39.11,22300.0,32.9404,32.9572,32.9404,32.9488,22300.0
2014-06-20 12:35:00,39.11,39.11,39.09,39.09,11000.0,32.9488,32.9488,32.9319,32.9319,11000.0
2014-06-20 12:40:00,39.1,39.1,39.06,39.06,47000.0,32.9404,32.9404,32.9067,32.9067,47000.0
2014-06-20 12:45:00,39.06,39.07,39.01,39.01,16900.0,32.9067,32.9151,32.8645,32.8645,16900.0
2014-06-20 12:50:00,39.02,39.02,38.99,38.99,21100.0,32.873,32.873,32.8477,32.8477,21100.0
2014-06-20 12:55:00,38.99,39.05,38.99,39.05,80300.0,32.8477,32.8982,32.8477,32.8982,80300.0
2014-06-20 13:00:00,39.04,39.08,39.04,39.05,23300.0,32.8898,32.9235,32.8898,32.8982,23300.0
2014-06-20 13:05:00,39.05,39.07,39.05,39.07,12600.0,32.8982,32.9151,32.8982,32.9151,12600.0
2014-06-20 13:10:00,39.07,39.07,39.03,39.04,35600.0,32.9151,32.9151,32.8814,32.8898,35600.0
2014-06-20 13:15:00,39.03,39.04,39.01,39.02,19600.0,32.8814,32.8898,32.8645,32.873,19600.0
2014-06-20 13:20:00,39.01,39.05,39.01,39.05,12500.0,32.8645,32.8982,32.8645,32.8982,12500.0
2014-06-20 13:25:00,39.05,39.09,39.05,39.08,20600.0,32.8982,32.9319,32.8982,32.9235,20600.0
2014-06-20 13:30:00,39.09,39.09,39.08,39.09,8100.0,32.9319,32.9319,32.9235,32.9319,8100.0
2014-06-20 13:35:00,39.08,39.09,39.08,39.09,16500.0,32.9235,32.9319,32.9235,32.9319,16500.0
2014-06-20 13:40:00,39.09,39.12,39.05,39.05,37000.0,32.9319,32.9572,32.8982,32.8982,37000.0
2014-06-20 13:45:00,39.05,39.06,39.05,39.06,13300.0,32.8982,32.9067,32.8982,32.9067,13300.0
2014-06-20 13:50:00,39.05,39.06,39.05,39.06,12800.0,32.8982,32.9067,32.8982,32.9067,12800.0
2014-06-20 13:55:00,39.07,39.08,39.06,39.08,8700.0,32.9151,32.9235,32.9067,32.9235,8700.0
2014-06-20 14:00:00,39.07,39.1,39.07,39.1,14100.0,32.9151,32.9404,32.9151,32.9404,14100.0
2014-06-20 14:05:00,39.1,39.1,39.09,39.1,8500.0,32.9404,32.9404,32.9319,32.9404,8500.0
2014-06-20 14:10:00,39.1,39.12,39.09,39.12,16200.0,32.9404,32.9572,32.9319,32.9572,16200.0
2014-06-20 14:15:00,39.11,39.12,39.1,39.1,20600.0,32.9488,32.9572,32.9404,32.9404,20600.0
2014-06-20 14:20:00,39.1,39.11,39.1,39.11,6500.0,32.9404,32.9488,32.9404,32.9488,6500.0
2014-06-20 14:25:00,39.11,39.11,39.1,39.1,6800.0,32.9488,32.9488,32.9404,32.9404,6800.0
2014-06-20 14:30:00,39.11,39.12,39.1,39.12,28200.0,32.9488,32.9572,32.9404,32.9572,28200.0
2014-06-20 14:35:00,39.11,39.12,39.09,39.09,38700.0,32.9488,32.9572,32.9319,32.9319,38700.0
2014-06-20 14:40:00,39.09,39.1,39.09,39.1,13500.0,32.9319,32.9404,32.9319,32.9404,13500.0
2014-06-20 14:45:00,39.1,39.11,39.09,39.1,31100.0,32.9404,32.9488,32.9319,32.9404,31100.0
2014-06-20 14:50:00,39.1,39.12,39.1,39.11,28400.0,32.9404,32.9572,32.9404,32.9488,28400.0
2014-06-20 14:55:00,39.12,39.12,39.11,39.11,9900.0,32.9572,32.9572,32.9488,32.9488,9900.0
2014-06-20 15:00:00,39.11,39.12,39.03,39.05,42300.0,32.9488,32.9572,32.8814,32.8982,42300.0
2014-06-20 15:05:00,39.05,39.08,39.04,39.08,34700.0,32.8982,32.9235,32.8898,32.9235,34700.0
2014-06-20 15:10:00,39.07,39.08,39.07,39.08,30600.0,32.9151,32.9235,32.9151,32.9235,30600.0
2014-06-20 15:15:00,39.08,39.08,39.05,39.05,59800.0,32.9235,32.9235,32.8982,32.8982,59800.0
2014-06-20 15:20:00,39.04,39.05,39.03,39.05,50800.0,32.8898,32.8982,32.8814,32.8982,50800.0
2014-06-20 15:25:00,39.05,39.07,39.04,39.06,35900.0,32.8982,32.9151,32.8898,32.9067,35900.0
2014-06-20 15:30:00,39.06,39.09,39.05,39.08,22300.0,32.9067,32.9319,32.8982,32.9235,22300.0
2014-06-20 15:35:00,39.08,39.1,39.05,39.06,147400.0,32.9235,32.9404,32.8982,32.9067,147400.0
2014-06-20 15:40:00,39.06,39.06,39.04,39.06,46700.0,32.9067,32.9067,32.8898,32.9067,46700.0
2014-06-20 15:45:00,39.06,39.11,39.05,39.11,86000.0,32.9067,32.9488,32.8982,32.9488,86000.0
2014-06-20 15:50:00,39.11,39.12,39.09,39.11,110800.0,32.9488,32.9572,32.9319,32.9488,110800.0
2014-06-20 15:55:00,39.1,39.11,39.09,39.1,198000.0,32.9404,32.9488,32.9319,32.9404,198000.0
2014-06-23 09:30:00,39.0,39.18,38.92,39.12,127800.0,32.8561,33.0078,32.7887,32.9572,127800.0
2014-06-23 09:35:00,39.11,39.22,39.1,39.22,86400.0,32.9488,33.0415,32.9404,33.0415,86400.0
2014-06-23 09:40:00,39.21,39.36,39.2,39.35,114100.0,33.033,33.1594,33.0246,33.151,114100.0
2014-06-23 09:45:00,39.36,39.37,39.21,39.33,101900.0,33.1594,33.1678,33.033,33.1341,101900.0
2014-06-23 09:50:00,39.33,39.39,39.32,39.39,91700.0,33.1341,33.1847,33.1257,33.1847,91700.0
2014-06-23 09:55:00,39.39,39.45,39.37,39.45,62200.0,33.1847,33.2352,33.1678,33.2352,62200.0
2014-06-23 10:00:00,39.44,39.48,39.44,39.45,81700.0,33.2268,33.2605,33.2268,33.2352,81700.0
2014-06-23 10:05:00,39.46,39.5,39.43,39.48,113000.0,33.2437,33.2774,33.2184,33.2605,113000.0
2014-06-23 10:10:00,39.48,39.53,39.47,39.52,115600.0,33.2605,33.3026,33.2521,33.2942,115600.0
2014-06-23 10:15:00,39.52,39.52,39.46,39.51,116800.0,33.2942,33.2942,33.2437,33.2858,116800.0
2014-06-23 10:20:00,39.51,39.62,39.51,39.61,143200.0,33.2858,33.3785,33.2858,33.37,143200.0
2014-06-23 10:25:00,39.61,39.61,39.51,39.51,68400.0,33.37,33.37,33.2858,33.2858,68400.0
2014-06-23 10:30:00,39.51,39.56,39.46,39.46,78700.0,33.2858,33.3279,33.2437,33.2437,78700.0
2014-06-23 10:35:00,39.46,39.46,39.33,39.33,49900.0,33.2437,33.2437,33.1341,33.1341,49900.0
2014-06-23 10:40:00,39.34,39.38,39.33,39.37,55000.0,33.1426,33.1763,33.1341,33.1678,55000.0
2014-06-23 10:45:00,39.37,39.4,39.33,39.36,70400.0,33.1678,33.1931,33.1341,33.1594,70400.0
2014-06-23 10:50:00,39.35,39.36,39.28,39.28,37500.0,33.151,33.1594,33.092,33.092,37500.0
2014-06-23 10:55:00,39.29,39.33,39.28,39.31,42500.0,33.1004,33.1341,33.092,33.1173,42500.0
2014-06-23 11:00:00,39.31,39.41,39.3,39.4,68300.0,33.1173,33.2015,33.1089,33.1931,68300.0
2014-06-23 11:05:00,39.4,39.4,39.34,39.37,29200.0,33.1931,33.1931,33.1426,33.1678,29200.0
2014-06-23 11:10:00,39.36,39.41,39.36,39.39,19600.0,33.1594,33.2015,33.1594,33.1847,19600.0
2014-06-23 11:15:00,39.39,39.4,39.35,39.39,32000.0,33.1847,33.1931,33.151,33.1847,32000.0
2014-06-23 11:20:00,39.39,39.4,39.37,39.39,40100.0,33.1847,33.1931,33.1678,33.1847,40100.0
2014-06-23 11:25:00,39.4,39.4,39.35,39.35,54500.0,33.1931,33.1931,33.151,33.151,54500.0
2014-06-23 11:30:00,39.35,39.42,39.32,39.39,58500.0,33.151,33.21,33.1257,33.1847,58500.0
2014-06-23 11:35:00,39.4,39.4,39.36,39.4,17600.0,33.1931,33.1931,33.1594,33.1931,17600.0
2014-06-23 11:40:00,39.39,39.41,39.38,39.41,39100.0,33.1847,33.2015,33.1763,33.2015,39100.0
2014-06-23 11:45:00,39.42,39.44,39.42,39.43,19100.0,33.21,33.2268,33.21,33.2184,19100.0
2014-06-23 11:50:00,39.44,39.46,39.42,39.42,26500.0,33.2268,33.2437,33.21,33.21,26500.0
2014-06-23 11:55:00,39.43,39.43,39.34,39.42,40800.0,33.2184,33.2184,33.1426,33.21,40800.0
2014-06-23 12:00:00,39.41,39.42,39.35,39.36,32000.0,33.2015,33.21,33.151,33.1594,32000.0
2014-06-23 12:05:00,39.35,39.4,39.35,39.38,18300.0,33.151,33.1931,33.151,33.1763,18300.0
2014-06-23 12:10:00,39.39,39.43,39.38,39.42,20500.0,33.1847,33.2184,33.1763,33.21,20500.0
2014-06-23 12:15:00,39.42,39.43,39.42,39.43,13100.0,33.21,33.2184,33.21,33.2184,13100.0
2014-06-23 12:20:00,39.42,39.48,39.42,39.48,23400.0,33.21,33.2605,33.21,33.2605,23400.0
2014-06-23 12:25:00,39.48,39.54,39.48,39.54,39200.0,33.2605,33.3111,33.2605,33.3111,39200.0
2014-06-23 12:30:00,39.53,39.54,39.53,39.53,41400.0,33.3026,33.3111,33.3026,33.3026,41400.0
2014-06-23 12:35:00,39.53,39.54,39.53,39.54,33500.0,33.3026,33.3111,33.3026,33.3111,33500.0
2014-06-23 12:40:00,39.54,39.54,39.52,39.52,25300.0,33.3111,33.3111,33.2942,33.2942,25300.0
2014-06-23 12:45:00,39.52,39.53,39.52,39.52,11600.0,33.2942,33.3026,33.2942,33.2942,11600.0
2014-06-23 12:50:00,39.52,39.53,39.49,39.5,32200.0,33.2942,33.3026,33.2689,33.2774,32200.0
2014-06-23 12:55:00,39.5,39.5,39.49,39.5,10400.0,33.2774,33.2774,33.2689,33.2774,10400.0
2014-06-23 13:00:00,39.5,39.5,39.46,39.46,24100.0,33.2774,33.2774,33.2437,33.2437,24100.0
2014-06-23 13:05:00,39.46,39.47,39.45,39.47,28000.0,33.2437,33.2521,33.2352,33.2521,28000.0
2014-06-23 13:10:00,39.47,39.47,39.46,39.47,83600.0,33.2521,33.2521,33.2437,33.2521,83600.0
2014-06-23 13:15:00,39.46,39.5,39.46,39.5,82100.0,33.2437,33.2774,33.2437,33.2774,82100.0
2014-06-23 13:20:00,39.49,39.5,39.46,39.47,23600.0,33.2689,33.2774,33.2437,33.2521,23600.0
2014-06-23 13:25:00,39.47,39.47,39.46,39.47,70500.0,33.2521,33.2521,33.2437,33.2521,70500.0
2014-06-23 13:30:00,39.47,39.5,39.47,39.5,42700.0,33.2521,33.2774,33.2521,33.2774,42700.0
2014-06-23 13:35:00,39.49,39.5,39.49,39.5,34600.0,33.2689,33.2774,33.2689,33.2774,34600.0
2014-06-23 13:40:00,39.5,39.5,39.44,39.45,69100.0,33.2774,33.2774,33.2268,33.2352,69100.0
2014-06-23 13:45:00,39.45,39.49,39.41,39.42,43900.0,33.2352,33.2689,33.2015,33.21,43900.0
2014-06-23 13:50:00,39.42,39.45,39.41,39.44,24900.0,33.21,33.2352,33.2015,33.2268,24900.0
2014-06-23 13:55:00,39.44,39.45,39.43,39.44,16500.0,33.2268,33.2352,33.2184,33.2268,16500.0
2014-06-23 14:00:00,39.44,39.47,39.43,39.46,35600.0,33.2268,33.2521,33.2184,33.2437,35600.0
2014-06-23 14:05:00,39.46,39.47,39.46,39.46,65500.0,33.2437,33.2521,33.2437,33.2437,65500.0
2014-06-23 14:10:00,39.46,39.47,39.45,39.45,25100.0,33.2437,33.2521,33.2352,33.2352,25100.0
2014-06-23 14:15:00,39.45,39.46,39.43,39.44,51000.0,33.2352,33.2437,33.2184,33.2268,51000.0
2014-06-23 14:20:00,39.44,39.44,39.43,39.43,92200.0,33.2268,33.2268,33.2184,33.2184,92200.0
2014-06-23 14:25:00,39.44,39.44,39.43,39.44,26200.0,33.2268,33.2268,33.2184,33.2268,26200.0
2014-06-23 14:30:00,39.44,39.44,39.43,39.43,70500.0,33.2268,33.2268,33.2184,33.2184,70500.0
2014-06-23 14:35:00,39.44,39.44,39.43,39.43,29900.0,33.2268,33.2268,33.2184,33.2184,29900.0
2014-06-23 14:40:00,39.43,39.44,39.42,39.43,31300.0,33.2184,33.2268,33.21,33.2184,31300.0
2014-06-23 14:45:00,39.43,39.45,39.42,39.45,46600.0,33.2184,33.2352,33.21,33.2352,46600.0
2014-06-23 14:50:00,39.45,39.45,39.44,39.45,15300.0,33.2352,33.2352,33.2268,33.2352,15300.0
2014-06-23 14:55:00,39.45,39.45,39.44,39.44,13900.0,33.2352,33.2352,33.2268,33.2268,13900.0
2014-06-23 15:00:00,39.45,39.45,39.44,39.45,25700.0,33.2352,33.2352,33.2268,33.2352,25700.0
2014-06-23 15:05:00,39.45,39.45,39.41,39.41,54900.0,33.2352,33.2352,33.2015,33.2015,54900.0
2014-06-23 15:10:00,39.41,39.44,39.41,39.44,60500.0,33.2015,33.2268,33.2015,33.2268,60500.0
2014-06-23 15:15:00,39.44,39.44,39.43,39.44,26400.0,33.2268,33.2268,33.2184,33.2268,26400.0
2014-06-23 15:20:00,39.44,39.44,39.43,39.43,34800.0,33.2268,33.2268,33.2184,33.2184,34800.0
2014-06-23 15:25:00,39.44,39.44,39.42,39.42,36900.0,33.2268,33.2268,33.21,33.21,36900.0
2014-06-23 15:30:00,39.43,39.43,39.42,39.43,91500.0,33.2184,33.2184,33.21,33.2184,91500.0
2014-06-23 15:35:00,39.43,39.43,39.4,39.41,99300.0,33.2184,33.2184,33.1931,33.2015,99300.0
2014-06-23 15:40:00,39.41,39.44,39.41,39.44,166700.0,33.2015,33.2268,33.2015,33.2268,166700.0
2014-06-23 15:45:00,39.44,39.44,39.43,39.43,79700.0,33.2268,33.2268,33.2184,33.2184,79700.0
2014-06-23 15:50:00,39.44,39.45,39.43,39.44,227600.0,33.2268,33.2352,33.2184,33.2268,227600.0
2014-06-23 15:55:00,39.43,39.44,39.41,39.42,226200.0,33.2184,33.2268,33.2015,33.21,226200.0
2014-06-24 09:30:00,38.62,39.26,38.28,39.15,443100.0,32.536,33.0752,32.2495,32.9825,443100.0
2014-06-24 09:35:00,39.15,39.15,38.85,38.89,232500.0,32.9825,32.9825,32.7298,32.7635,232500.0
2014-06-24 09:40:00,38.89,38.89,38.52,38.64,225000.0,32.7635,32.7635,32.4517,32.5528,225000.0
2014-06-24 09:45:00,38.63,38.71,38.61,38.63,114900.0,32.5444,32.6118,32.5276,32.5444,114900.0
2014-06-24 09:50:00,38.62,38.64,38.27,38.46,277800.0,32.536,32.5528,32.2411,32.4012,277800.0
2014-06-24 09:55:00,38.46,38.58,38.2,38.21,216400.0,32.4012,32.5023,32.1822,32.1906,216400.0
2014-06-24 10:00:00,38.22,38.52,38.21,38.28,275000.0,32.199,32.4517,32.1906,32.2495,275000.0
2014-06-24 10:05:00,38.27,38.53,38.27,38.52,120100.0,32.2411,32.4602,32.2411,32.4517,120100.0
2014-06-24 10:10:00,38.52,38.81,38.49,38.68,387600.0,32.4517,32.6961,32.4265,32.5865,387600.0
2014-06-24 10:15:00,38.67,38.71,38.52,38.63,83200.0,32.5781,32.6118,32.4517,32.5444,83200.0
2014-06-24 10:20:00,38.63,38.79,38.63,38.63,133700.0,32.5444,32.6792,32.5444,32.5444,133700.0
2014-06-24 10:25:00,38.62,38.72,38.51,38.63,121400.0,32.536,32.6202,32.4433,32.5444,121400.0
2014-06-24 10:30:00,38.65,38.73,38.6,38.69,71100.0,32.5613,32.6287,32.5191,32.595,71100.0
2014-06-24 10:35:00,38.69,38.72,38.55,38.57,117700.0,32.595,32.6202,32.477,32.4939,117700.0
2014-06-24 10:40:00,38.56,38.58,38.41,38.57,106600.0,32.4854,32.5023,32.3591,32.4939,106600.0
2014-06-24 10:45:00,38.57,38.57,38.43,38.45,137300.0,32.4939,32.4939,32.3759,32.3928,137300.0
2014-06-24 10:50:00,38.45,38.48,38.31,38.37,99800.0,32.3928,32.418,32.2748,32.3254,99800.0
2014-06-24 10:55:00,38.37,38.51,38.34,38.47,111100.0,32.3254,32.4433,32.3001,32.4096,111100.0
2014-06-24 11:00:00,38.47,38.72,38.47,38.66,167100.0,32.4096,32.6202,32.4096,32.5697,167100.0
2014-06-24 11:05:00,38.66,38.9,38.65,38.86,160600.0,32.5697,32.7719,32.5613,32.7382,160600.0
2014-06-24 11:10:00,38.85,38.88,38.59,38.59,126600.0,32.7298,32.755,32.5107,32.5107,126600.0
2014-06-24 11:15:00,38.59,38.65,38.55,38.65,121900.0,32.5107,32.5613,32.477,32.5613,121900.0
2014-06-24 11:20:00,38.64,38.79,38.61,38.68,124700.0,32.5528,32.6792,32.5276,32.5865,124700.0
2014-06-24 11:25:00,38.67,38.8,38.65,38.72,94300.0,32.5781,32.6876,32.5613,32.6202,94300.0
2014-06-24 11:30:00,38.72,38.79,38.65,38.75,67400.0,32.6202,32.6792,32.5613,32.6455,67400.0
2014-06-24 11:35:00,38.75,38.77,38.69,38.72,50100.0,32.6455,32.6624,32.595,32.6202,50100.0
2014-06-24 11:40:00,38.71,38.91,38.71,38.9,82800.0,32.6118,32.7803,32.6118,32.7719,82800.0
2014-06-24 11:45:00,38.91,38.97,38.86,38.9,106500.0,32.7803,32.8308,32.7382,32.7719,106500.0
2014-06-24 11:50:00,38.9,39.01,38.89,38.95,64300.0,32.7719,32.8645,32.7635,32.814,64300.0
2014-06-24 11:55:00,38.95,38.98,38.91,38.94,33300.0,32.814,32.8393,32.7803,32.8056,33300.0
2014-06-24 12:00:00,38.94,38.98,38.81,38.81,127900.0,32.8056,32.8393,32.6961,32.6961,127900.0
2014-06-24 12:05:00,38.81,38.81,38.73,38.74,28400.0,32.6961,32.6961,32.6287,32.6371,28400.0
2014-06-24 12:10:00,38.74,38.86,38.74,38.86,18700.0,32.6371,32.7382,32.6371,32.7382,18700.0
2014-06-24 12:15:00,38.88,38.92,38.8,38.85,35200.0,32.755,32.7887,32.6876,32.7298,35200.0
2014-06-24 12:20:00,38.85,38.9,38.81,38.87,20500.0,32.7298,32.7719,32.6961,32.7466,20500.0
2014-06-24 12:25:00,38.87,38.87,38.79,38.82,32500.0,32.7466,32.7466,32.6792,32.7045,32500.0
2014-06-24 12:30:00,38.82,38.87,38.77,38.77,35300.0,32.7045,32.7466,32.6624,32.6624,35300.0
2014-06-24 12:35:00,38.78,38.86,38.77,38.82,40500.0,32.6708,32.7382,32.6624,32.7045,40500.0
2014-06-24 12:40:00,38.81,38.84,38.81,38.81,13800.0,32.6961,32.7213,32.6961,32.6961,13800.0
2014-06-24 12:45:00,38.82,38.84,38.81,38.83,14900.0,32.7045,32.7213,32.6961,32.7129,14900.0
2014-06-24 12:50:00,38.83,38.84,38.76,38.76,23700.0,32.7129,32.7213,32.6539,32.6539,23700.0
2014-06-24 12:55:00,38.76,38.77,38.62,38.64,83900.0,32.6539,32.6624,32.536,32.5528,83900.0
2014-06-24 13:00:00,38.64,38.69,38.56,38.57,239100.0,32.5528,32.595,32.4854,32.4939,239100.0
2014-06-24 13:05:00,38.56,38.58,38.52,38.53,103600.0,32.4854,32.5023,32.4517,32.4602,103600.0
2014-06-24 13:10:00,38.53,38.53,38.41,38.45,105700.0,32.4602,32.4602,32.3591,32.3928,105700.0
2014-06-24 13:15:00,38.45,38.53,38.41,38.52,58300.0,32.3928,32.4602,32.3591,32.4517,58300.0
2014-06-24 13:20:00,38.52,38.7,38.52,38.55,99800.0,32.4517,32.6034,32.4517,32.477,99800.0
2014-06-24 13:25:00,38.56,38.65,38.54,38.64,22200.0,32.4854,32.5613,32.4686,32.5528,22200.0
2014-06-24 13:30:00,38.65,38.65,38.52,38.64,43700.0,32.5613,32.5613,32.4517,32.5528,43700.0
2014-06-24 13:35:00,38.64,38.65,38.64,38.65,21600.0,32.5528,32.5613,32.5528,32.5613,21600.0
2014-06-24 13:40:00,38.65,38.82,38.64,38.82,100500.0,32.5613,32.7045,32.5528,32.7045,100500.0
2014-06-24 13:45:00,38.82,38.89,38.79,38.87,85300.0,32.7045,32.7635,32.6792,32.7466,85300.0
2014-06-24 13:50:00,38.86,38.91,38.83,38.89,102700.0,32.7382,32.7803,32.7129,32.7635,102700.0
2014-06-24 13:55:00,38.89,38.9,38.75,38.76,113800.0,32.7635,32.7719,32.6455,32.6539,113800.0
2014-06-24 14:00:00,38.75,38.87,38.75,38.83,97600.0,32.6455,32.7466,32.6455,32.7129,97600.0
2014-06-24 14:05:00,38.82,38.86,38.8,38.81,21600.0,32.7045,32.7382,32.6876,32.6961,21600.0
2014-06-24 14:10:00,38.82,38.91,38.81,38.86,24200.0,32.7045,32.7803,32.6961,32.7382,24200.0
2014-06-24 14:15:00,38.86,38.9,38.86,38.89,17200.0,32.7382,32.7719,32.7382,32.7635,17200.0
2014-06-24 14:20:00,38.9,38.9,38.89,38.9,15100.0,32.7719,32.7719,32.7635,32.7719,15100.0
2014-06-24 14:25:00,38.9,38.9,38.76,38.78,48200.0,32.7719,32.7719,32.6539,32.6708,48200.0
2014-06-24 14:30:00,38.77,38.77,38.74,38.74,28900.0,32.6624,32.6624,32.6371,32.6371,28900.0
2014-06-24 14:35:00,38.74,38.82,38.74,38.75,53200.0,32.6371,32.7045,32.6371,32.6455,53200.0
2014-06-24 14:40:00,38.75,38.82,38.75,38.77,29200.0,32.6455,32.7045,32.6455,32.6624,29200.0
2014-06-24 14:45:00,38.77,38.8,38.76,38.76,20800.0,32.6624,32.6876,32.6539,32.6539,20800.0
2014-06-24 14:50:00,38.76,38.77,38.71,38.74,26700.0,32.6539,32.6624,32.6118,32.6371,26700.0
2014-06-24 14:55:00,38.73,38.83,38.73,38.8,41400.0,32.6287,32.7129,32.6287,32.6876,41400.0
2014-06-24 15:00:00,38.8,38.8,38.56,38.57,108400.0,32.6876,32.6876,32.4854,32.4939,108400.0
2014-06-24 15:05:00,38.57,38.59,38.48,38.49,61100.0,32.4939,32.5107,32.418,32.4265,61100.0
2014-06-24 15:10:00,38.49,38.5,38.33,38.34,167200.0,32.4265,32.4349,32.2917,32.3001,167200.0
2014-06-24 15:15:00,38.34,38.39,38.31,38.34,84800.0,32.3001,32.3422,32.2748,32.3001,84800.0
2014-06-24 15:20:00,38.34,38.34,38.25,38.28,125500.0,32.3001,32.3001,32.2243,32.2495,125500.0
2014-06-24 15:25:00,38.27,38.38,38.24,38.24,180600.0,32.2411,32.3338,32.2158,32.2158,180600.0
2014-06-24 15:30:00,38.25,38.25,38.22,38.24,79100.0,32.2243,32.2243,32.199,32.2158,79100.0
2014-06-24 15:35:00,38.24,38.25,38.16,38.24,126000.0,32.2158,32.2243,32.1485,32.2158,126000.0
2014-06-24 15:40:00,38.25,38.3,38.24,38.27,203600.0,32.2243,32.2664,32.2158,32.2411,203600.0
2014-06-24 15:45:00,38.26,38.27,38.25,38.25,114700.0,32.2327,32.2411,32.2243,32.2243,114700.0
2014-06-24 15:50:00,38.26,38.28,38.25,38.27,173100.0,32.2327,32.2495,32.2243,32.2411,173100.0
2014-06-24 15:55:00,38.27,38.28,38.16,38.24,446700.0,32.2411,32.2495,32.1485,32.2158,446700.0
2014-06-25 09:30:00,37.92,38.0,37.87,37.93,172600.0,31.9463,32.0137,31.9041,31.9547,172600.0
2014-06-25 09:35:00,37.93,37.93,37.83,37.84,136000.0,31.9547,31.9547,31.8704,31.8789,136000.0
2014-06-25 09:40:00,37.86,37.89,37.8,37.87,102200.0,31.8957,31.921,31.8452,31.9041,102200.0
2014-06-25 09:45:00,37.88,37.93,37.84,37.89,97000.0,31.9126,31.9547,31.8789,31.921,97000.0
2014-06-25 09:50:00,37.89,37.91,37.87,37.88,82000.0,31.921,31.9378,31.9041,31.9126,82000.0
2014-06-25 09:55:00,37.88,37.88,37.77,37.84,200300.0,31.9126,31.9126,31.8199,31.8789,200300.0
2014-06-25 10:00:00,37.85,37.88,37.79,37.86,172800.0,31.8873,31.9126,31.8367,31.8957,172800.0
2014-06-25 10:05:00,37.86,37.94,37.84,37.94,120700.0,31.8957,31.9631,31.8789,31.9631,120700.0
2014-06-25 10:10:00,37.94,38.2,37.94,38.2,144200.0,31.9631,32.1822,31.9631,32.1822,144200.0
2014-06-25 10:15:00,38.2,38.21,38.04,38.04,41700.0,32.1822,32.1906,32.0474,32.0474,41700.0
2014-06-25 10:20:00,38.05,38.09,37.98,37.98,72800.0,32.0558,32.0895,31.9968,31.9968,72800.0
2014-06-25 10:25:00,37.99,38.05,37.99,38.04,61200.0,32.0052,32.0558,32.0052,32.0474,61200.0
2014-06-25 10:30:00,38.04,38.05,37.98,37.99,83800.0,32.0474,32.0558,31.9968,32.0052,83800.0
2014-06-25 10:35:00,37.98,38.0,37.93,37.97,75300.0,31.9968,32.0137,31.9547,31.9884,75300.0
2014-06-25 10:40:00,37.97,38.03,37.96,38.0,68100.0,31.9884,32.0389,31.98,32.0137,68100.0
2014-06-25 10:45:00,38.02,38.02,37.95,37.99,51700.0,32.0305,32.0305,31.9715,32.0052,51700.0
2014-06-25 10:50:00,37.98,38.05,37.97,38.0,75800.0,31.9968,32.0558,31.9884,32.0137,75800.0
2014-06-25 10:55:00,37.99,38.0,37.96,37.99,77300.0,32.0052,32.0137,31.98,32.0052,77300.0
2014-06-25 11:00:00,38.0,38.02,37.98,38.0,60600.0,32.0137,32.0305,31.9968,32.0137,60600.0
2014-06-25 11:05:00,38.0,38.01,37.9,37.95,96200.0,32.0137,32.0221,31.9294,31.9715,96200.0
2014-06-25 11:10:00,37.95,37.97,37.93,37.95,76100.0,31.9715,31.9884,31.9547,31.9715,76100.0
2014-06-25 11:15:00,37.95,37.96,37.86,37.96,93600.0,31.9715,31.98,31.8957,31.98,93600.0
2014-06-25 11:20:00,37.96,38.01,37.95,38.0,78600.0,31.98,32.0221,31.9715,32.0137,78600.0
2014-06-25 11:25:00,37.99,38.0,37.88,37.89,101900.0,32.0052,32.0137,31.9126,31.921,101900.0
2014-06-25 11:30:00,37.89,38.02,37.88,37.99,80900.0,31.921,32.0305,31.9126,32.0052,80900.0
2014-06-25 11:35:00,37.99,38.01,37.96,38.01,85200.0,32.0052,32.0221,31.98,32.0221,85200.0
2014-06-25 11:40:00,38.0,38.08,38.0,38.07,48600.0,32.0137,32.0811,32.0137,32.0726,48600.0
2014-06-25 11:45:00,38.07,38.08,37.99,38.0,27100.0,32.0726,32.0811,32.0052,32.0137,27100.0
2014-06-25 11:50:00,37.99,38.04,37.99,38.04,26600.0,32.0052,32.0474,32.0052,32.0474,26600.0
2014-06-25 11:55:00,38.04,38.06,38.03,38.05,29100.0,32.0474,32.0642,32.0389,32.0558,29100.0
2014-06-25 12:00:00,38.05,38.06,38.04,38.06,35600.0,32.0558,32.0642,32.0474,32.0642,35600.0
2014-06-25 12:05:00,38.06,38.06,38.02,38.05,32800.0,32.0642,32.0642,32.0305,32.0558,32800.0
2014-06-25 12:10:00,38.05,38.06,38.04,38.04,28300.0,32.0558,32.0642,32.0474,32.0474,28300.0
2014-06-25 12:15:00,38.03,38.12,38.03,38.08,36000.0,32.0389,32.1148,32.0389,32.0811,36000.0
2014-06-25 12:20:00,38.08,38.09,38.07,38.09,19600.0,32.0811,32.0895,32.0726,32.0895,19600.0
2014-06-25 12:25:00,38.09,38.09,38.06,38.07,20700.0,32.0895,32.0895,32.0642,32.0726,20700.0
2014-06-25 12:30:00,38.06,38.07,38.03,38.04,15600.0,32.0642,32.0726,32.0389,32.0474,15600.0
2014-06-25 12:35:00,38.03,38.07,38.03,38.07,13400.0,32.0389,32.0726,32.0389,32.0726,13400.0
2014-06-25 12:40:00,38.07,38.1,38.06,38.1,26000.0,32.0726,32.0979,32.0642,32.0979,26000.0
2014-06-25 12:45:00,38.1,38.1,38.08,38.09,23500.0,32.0979,32.0979,32.0811,32.0895,23500.0
2014-06-25 12:50:00,38.09,38.13,38.09,38.13,38500.0,32.0895,32.1232,32.0895,32.1232,38500.0
2014-06-25 12:55:00,38.13,38.13,38.1,38.11,29000.0,32.1232,32.1232,32.0979,32.1063,29000.0
2014-06-25 13:00:00,38.11,38.15,38.1,38.14,27100.0,32.1063,32.14,32.0979,32.1316,27100.0
2014-06-25 13:05:00,38.15,38.16,38.14,38.15,26500.0,32.14,32.1485,32.1316,32.14,26500.0
2014-06-25 13:10:00,38.14,38.15,38.09,38.11,25100.0,32.1316,32.14,32.0895,32.1063,25100.0
2014-06-25 13:15:00,38.1,38.12,38.09,38.11,25200.0,32.0979,32.1148,32.0895,32.1063,25200.0
2014-06-25 13:20:00,38.11,38.11,38.1,38.11,7800.0,32.1063,32.1063,32.0979,32.1063,7800.0
2014-06-25 13:25:00,38.11,38.11,38.08,38.1,28900.0,32.1063,32.1063,32.0811,32.0979,28900.0
2014-06-25 13:30:00,38.1,38.11,38.09,38.1,91000.0,32.0979,32.1063,32.0895,32.0979,91000.0
2014-06-25 13:35:00,38.1,38.11,38.09,38.1,31300.0,32.0979,32.1063,32.0895,32.0979,31300.0
2014-06-25 13:40:00,38.1,38.11,38.09,38.09,34200.0,32.0979,32.1063,32.0895,32.0895,34200.0
2014-06-25 13:45:00,38.1,38.1,38.04,38.04,38600.0,32.0979,32.0979,32.0474,32.0474,38600.0
2014-06-25 13:50:00,38.05,38.06,38.02,38.04,55300.0,32.0558,32.0642,32.0305,32.0474,55300.0
2014-06-25 13:55:00,38.04,38.05,38.03,38.05,24200.0,32.0474,32.0558,32.0389,32.0558,24200.0
2014-06-25 14:00:00,38.06,38.06,38.04,38.05,13000.0,32.0642,32.0642,32.0474,32.0558,13000.0
2014-06-25 14:05:00,38.04,38.05,38.03,38.04,24100.0,32.0474,32.0558,32.0389,32.0474,24100.0
2014-06-25 14:10:00,38.04,38.05,38.03,38.05,32900.0,32.0474,32.0558,32.0389,32.0558,32900.0
2014-06-25 14:15:00,38.05,38.05,38.04,38.05,11100.0,32.0558,32.0558,32.0474,32.0558,11100.0
2014-06-25 14:20:00,38.05,38.08,38.04,38.07,136300.0,32.0558,32.0811,32.0474,32.0726,136300.0
2014-06-25 14:25:00,38.07,38.08,38.04,38.04,83300.0,32.0726,32.0811,32.0474,32.0474,83300.0
2014-06-25 14:30:00,38.05,38.09,38.04,38.09,56500.0,32.0558,32.0895,32.0474,32.0895,56500.0
2014-06-25 14:35:00,38.09,38.1,38.08,38.1,38500.0,32.0895,32.0979,32.0811,32.0979,38500.0
2014-06-25 14:40:00,38.09,38.1,38.09,38.1,31100.0,32.0895,32.0979,32.0895,32.0979,31100.0
2014-06-25 14:45:00,38.1,38.1,38.06,38.06,43800.0,32.0979,32.0979,32.0642,32.0642,43800.0
2014-06-25 14:50:00,38.07,38.08,38.03,38.04,71700.0,32.0726,32.0811,32.0389,32.0474,71700.0
2014-06-25 14:55:00,38.03,38.04,38.02,38.03,273800.0,32.0389,32.0474,32.0305,32.0389,273800.0
2014-06-25 15:00:00,38.03,38.04,38.01,38.02,52800.0,32.0389,32.0474,32.0221,32.0305,52800.0
2014-06-25 15:05:00,38.02,38.02,38.01,38.02,29200.0,32.0305,32.0305,32.0221,32.0305,29200.0
2014-06-25 15:10:00,38.01,38.03,38.01,38.02,58100.0,32.0221,32.0389,32.0221,32.0305,58100.0
2014-06-25 15:15:00,38.03,38.03,38.02,38.02,32800.0,32.0389,32.0389,32.0305,32.0305,32800.0
2014-06-25 15:20:00,38.03,38.03,38.02,38.02,33500.0,32.0389,32.0389,32.0305,32.0305,33500.0
2014-06-25 15:25:00,38.03,38.03,38.02,38.02,27000.0,32.0389,32.0389,32.0305,32.0305,27000.0
2014-06-25 15:30:00,38.03,38.03,37.99,38.01,68300.0,32.0389,32.0389,32.0052,32.0221,68300.0
2014-06-25 15:35:00,38.01,38.08,38.01,38.08,91200.0,32.0221,32.0811,32.0221,32.0811,91200.0
2014-06-25 15:40:00,38.08,38.11,38.08,38.11,66700.0,32.0811,32.1063,32.0811,32.1063,66700.0
2014-06-25 15:45:00,38.11,38.12,38.05,38.05,136500.0,32.1063,32.1148,32.0558,32.0558,136500.0
2014-06-25 15:50:00,38.05,38.06,38.03,38.03,151200.0,32.0558,32.0642,32.0389,32.0389,151200.0
2014-06-25 15:55:00,38.03,38.08,38.02,38.02,398700.0,32.0389,32.0811,32.0305,32.0305,398700.0
2014-06-26 09:30:00,37.99,38.1,37.97,38.02,106500.0,32.0052,32.0979,31.9884,32.0305,106500.0
2014-06-26 09:35:00,38.02,38.05,37.98,38.05,79400.0,32.0305,32.0558,31.9968,32.0558,79400.0
2014-06-26 09:40:00,38.04,38.05,37.96,38.01,74100.0,32.0474,32.0558,31.98,32.0221,74100.0
2014-06-26 09:45:00,38.02,38.02,37.92,37.96,71600.0,32.0305,32.0305,31.9463,31.98,71600.0
2014-06-26 09:50:00,37.96,38.0,37.91,38.0,57000.0,31.98,32.0137,31.9378,32.0137,57000.0
2014-06-26 09:55:00,38.0,38.01,37.93,38.01,47100.0,32.0137,32.0221,31.9547,32.0221,47100.0
2014-06-26 10:00:00,38.01,38.06,38.01,38.06,70300.0,32.0221,32.0642,32.0221,32.0642,70300.0
2014-06-26 10:05:00,38.05,38.08,38.02,38.05,73000.0,32.0558,32.0811,32.0305,32.0558,73000.0
2014-06-26 10:10:00,38.05,38.11,38.05,38.05,91500.0,32.0558,32.1063,32.0558,32.0558,91500.0
2014-06-26 10:15:00,38.05,38.08,38.05,38.07,67700.0,32.0558,32.0811,32.0558,32.0726,67700.0
2014-06-26 10:20:00,38.07,38.13,38.07,38.12,46000.0,32.0726,32.1232,32.0726,32.1148,46000.0
2014-06-26 10:25:00,38.11,38.12,38.07,38.1,66700.0,32.1063,32.1148,32.0726,32.0979,66700.0
2014-06-26 10:30:00,38.1,38.14,38.09,38.14,59400.0,32.0979,32.1316,32.0895,32.1316,59400.0
2014-06-26 10:35:00,38.15,38.16,38.1,38.15,54700.0,32.14,32.1485,32.0979,32.14,54700.0
2014-06-26 10:40:00,38.14,38.18,38.12,38.17,66200.0,32.1316,32.1653,32.1148,32.1569,66200.0
2014-06-26 10:45:00,38.17,38.17,38.12,38.13,59600.0,32.1569,32.1569,32.1148,32.1232,59600.0
2014-06-26 10:50:00,38.11,38.12,38.07,38.07,60200.0,32.1063,32.1148,32.0726,32.0726,60200.0
2014-06-26 10:55:00,38.07,38.07,37.97,37.97,41900.0,32.0726,32.0726,31.9884,31.9884,41900.0
2014-06-26 11:00:00,37.98,38.04,37.98,38.04,50000.0,31.9968,32.0474,31.9968,32.0474,50000.0
2014-06-26 11:05:00,38.04,38.07,37.95,37.95,78400.0,32.0474,32.0726,31.9715,31.9715,78400.0
2014-06-26 11:10:00,37.95,37.97,37.92,37.92,26900.0,31.9715,31.9884,31.9463,31.9463,26900.0
2014-06-26 11:15:00,37.92,37.92,37.85,37.86,54500.0,31.9463,31.9463,31.8873,31.8957,54500.0
2014-06-26 11:20:00,37.86,37.95,37.86,37.94,19200.0,31.8957,31.9715,31.8957,31.9631,19200.0
2014-06-26 11:25:00,37.95,37.96,37.85,37.85,42700.0,31.9715,31.98,31.8873,31.8873,42700.0
2014-06-26 11:30:00,37.85,37.89,37.8,37.84,72100.0,31.8873,31.921,31.8452,31.8789,72100.0
2014-06-26 11:35:00,37.84,37.92,37.84,37.92,116000.0,31.8789,31.9463,31.8789,31.9463,116000.0
2014-06-26 11:40:00,37.92,37.94,37.89,37.94,31100.0,31.9463,31.9631,31.921,31.9631,31100.0
2014-06-26 11:45:00,37.94,37.98,37.93,37.98,9100.0,31.9631,31.9968,31.9547,31.9968,9100.0
2014-06-26 11:50:00,37.99,38.0,37.97,38.0,21000.0,32.0052,32.0137,31.9884,32.0137,21000.0
2014-06-26 11:55:00,38.0,38.01,37.99,38.01,16900.0,32.0137,32.0221,32.0052,32.0221,16900.0
2014-06-26 12:00:00,38.0,38.03,38.0,38.03,25800.0,32.0137,32.0389,32.0137,32.0389,25800.0
2014-06-26 12:05:00,38.03,38.04,38.02,38.04,24800.0,32.0389,32.0474,32.0305,32.0474,24800.0
2014-06-26 12:10:00,38.04,38.05,38.01,38.01,26400.0,32.0474,32.0558,32.0221,32.0221,26400.0
2014-06-26 12:15:00,38.02,38.02,38.01,38.01,13700.0,32.0305,32.0305,32.0221,32.0221,13700.0
2014-06-26 12:20:00,38.02,38.05,38.01,38.05,16500.0,32.0305,32.0558,32.0221,32.0558,16500.0
2014-06-26 12:25:00,38.05,38.05,38.02,38.02,22100.0,32.0558,32.0558,32.0305,32.0305,22100.0
2014-06-26 12:30:00,38.02,38.02,37.98,38.0,18200.0,32.0305,32.0305,31.9968,32.0137,18200.0
2014-06-26 12:35:00,38.01,38.01,37.98,37.99,12600.0,32.0221,32.0221,31.9968,32.0052,12600.0
2014-06-26 12:40:00,38.0,38.01,37.99,38.01,9600.0,32.0137,32.0221,32.0052,32.0221,9600.0
2014-06-26 12:45:00,38.01,38.02,37.99,38.01,11200.0,32.0221,32.0305,32.0052,32.0221,11200.0
2014-06-26 12:50:00,38.02,38.06,38.02,38.06,11300.0,32.0305,32.0642,32.0305,32.0642,11300.0
2014-06-26 12:55:00,38.06,38.08,38.06,38.08,11200.0,32.0642,32.0811,32.0642,32.0811,11200.0
2014-06-26 13:00:00,38.08,38.09,38.07,38.09,16200.0,32.0811,32.0895,32.0726,32.0895,16200.0
2014-06-26 13:05:00,38.08,38.1,38.07,38.09,41600.0,32.0811,32.0979,32.0726,32.0895,41600.0
2014-06-26 13:10:00,38.09,38.09,38.07,38.08,17600.0,32.0895,32.0895,32.0726,32.0811,17600.0
2014-06-26 13:15:00,38.08,38.08,38.07,38.07,14700.0,32.0811,32.0811,32.0726,32.0726,14700.0
2014-06-26 13:20:00,38.08,38.09,38.07,38.09,30500.0,32.0811,32.0895,32.0726,32.0895,30500.0
2014-06-26 13:25:00,38.09,38.1,38.08,38.1,15500.0,32.0895,32.0979,32.0811,32.0979,15500.0
2014-06-26 13:30:00,38.11,38.14,38.11,38.14,17300.0,32.1063,32.1316,32.1063,32.1316,17300.0
2014-06-26 13:35:00,38.14,38.19,38.14,38.19,29300.0,32.1316,32.1737,32.1316,32.1737,29300.0
2014-06-26 13:40:00,38.2,38.22,38.17,38.17,33200.0,32.1822,32.199,32.1569,32.1569,33200.0
2014-06-26 13:45:00,38.18,38.18,38.14,38.15,11800.0,32.1653,32.1653,32.1316,32.14,11800.0
2014-06-26 13:50:00,38.15,38.16,38.11,38.11,14200.0,32.14,32.1485,32.1063,32.1063,14200.0
2014-06-26 13:55:00,38.11,38.11,38.08,38.08,19200.0,32.1063,32.1063,32.0811,32.0811,19200.0
2014-06-26 14:00:00,38.09,38.1,38.08,38.1,10800.0,32.0895,32.0979,32.0811,32.0979,10800.0
2014-06-26 14:05:00,38.1,38.12,38.09,38.12,31200.0,32.0979,32.1148,32.0895,32.1148,31200.0
2014-06-26 14:10:00,38.12,38.13,38.11,38.12,22000.0,32.1148,32.1232,32.1063,32.1148,22000.0
2014-06-26 14:15:00,38.12,38.12,38.09,38.11,13700.0,32.1148,32.1148,32.0895,32.1063,13700.0
2014-06-26 14:20:00,38.11,38.11,38.1,38.11,18600.0,32.1063,32.1063,32.0979,32.1063,18600.0
2014-06-26 14:25:00,38.11,38.14,38.11,38.14,21000.0,32.1063,32.1316,32.1063,32.1316,21000.0
2014-06-26 14:30:00,38.14,38.15,38.08,38.09,33500.0,32.1316,32.14,32.0811,32.0895,33500.0
2014-06-26 14:35:00,38.09,38.09,38.08,38.09,15200.0,32.0895,32.0895,32.0811,32.0895,15200.0
2014-06-26 14:40:00,38.09,38.11,38.07,38.08,30400.0,32.0895,32.1063,32.0726,32.0811,30400.0
2014-06-26 14:45:00,38.07,38.08,38.06,38.07,10200.0,32.0726,32.0811,32.0642,32.0726,10200.0
2014-06-26 14:50:00,38.06,38.06,38.03,38.04,21200.0,32.0642,32.0642,32.0389,32.0474,21200.0
2014-06-26 14:55:00,38.03,38.05,38.03,38.05,9500.0,32.0389,32.0558,32.0389,32.0558,9500.0
2014-06-26 15:00:00,38.05,38.06,38.02,38.02,31400.0,32.0558,32.0642,32.0305,32.0305,31400.0
2014-06-26 15:05:00,38.03,38.04,38.02,38.04,39100.0,32.0389,32.0474,32.0305,32.0474,39100.0
2014-06-26 15:10:00,38.03,38.04,38.0,38.0,29000.0,32.0389,32.0474,32.0137,32.0137,29000.0
2014-06-26 15:15:00,38.0,38.04,38.0,38.03,20600.0,32.0137,32.0474,32.0137,32.0389,20600.0
2014-06-26 15:20:00,38.04,38.05,38.04,38.05,16900.0,32.0474,32.0558,32.0474,32.0558,16900.0
2014-06-26 15:25:00,38.05,38.05,38.01,38.02,36100.0,32.0558,32.0558,32.0221,32.0305,36100.0
2014-06-26 15:30:00,38.01,38.03,38.01,38.02,59900.0,32.0221,32.0389,32.0221,32.0305,59900.0
2014-06-26 15:35:00,38.03,38.04,37.98,37.99,85200.0,32.0389,32.0474,31.9968,32.0052,85200.0
2014-06-26 15:40:00,37.99,38.01,37.99,37.99,42200.0,32.0052,32.0221,32.0052,32.0052,42200.0
2014-06-26 15:45:00,38.0,38.0,37.96,37.97,81500.0,32.0137,32.0137,31.98,31.9884,81500.0
2014-06-26 15:50:00,37.97,37.97,37.94,37.95,102200.0,31.9884,31.9884,31.9631,31.9715,102200.0
2014-06-26 15:55:00,37.95,37.98,37.94,37.98,170900.0,31.9715,31.9968,31.9631,31.9968,170900.0
2014-06-27 09:30:00,37.87,38.07,37.87,38.0,81400.0,31.9041,32.0726,31.9041,32.0137,81400.0
2014-06-27 09:35:00,38.0,38.03,37.91,37.97,42900.0,32.0137,32.0389,31.9378,31.9884,42900.0
2014-06-27 09:40:00,37.97,37.99,37.95,37.95,29700.0,31.9884,32.0052,31.9715,31.9715,29700.0
2014-06-27 09:45:00,37.96,38.0,37.96,37.99,16500.0,31.98,32.0137,31.98,32.0052,16500.0
2014-06-27 09:50:00,38.0,38.04,37.99,38.04,20200.0,32.0137,32.0474,32.0052,32.0474,20200.0
2014-06-27 09:55:00,38.03,38.05,38.0,38.0,21600.0,32.0389,32.0558,32.0137,32.0137,21600.0
2014-06-27 10:00:00,38.0,38.01,37.97,37.98,40900.0,32.0137,32.0221,31.9884,31.9968,40900.0
2014-06-27 10:05:00,37.98,38.01,37.98,38.01,26800.0,31.9968,32.0221,31.9968,32.0221,26800.0
2014-06-27 10:10:00,38.01,38.04,37.98,38.03,21100.0,32.0221,32.0474,31.9968,32.0389,21100.0
2014-06-27 10:15:00,38.03,38.06,38.02,38.02,14800.0,32.0389,32.0642,32.0305,32.0305,14800.0
2014-06-27 10:20:00,38.02,38.05,38.0,38.0,29700.0,32.0305,32.0558,32.0137,32.0137,29700.0
2014-06-27 10:25:00,38.0,38.01,37.95,37.96,21000.0,32.0137,32.0221,31.9715,31.98,21000.0
2014-06-27 10:30:00,37.95,37.97,37.95,37.95,23400.0,31.9715,31.9884,31.9715,31.9715,23400.0
2014-06-27 10:35:00,37.95,37.98,37.94,37.98,36500.0,31.9715,31.9968,31.9631,31.9968,36500.0
2014-06-27 10:40:00,37.97,38.01,37.97,38.0,28100.0,31.9884,32.0221,31.9884,32.0137,28100.0
2014-06-27 10:45:00,38.01,38.03,38.0,38.03,20900.0,32.0221,32.0389,32.0137,32.0389,20900.0
2014-06-27 10:50:00,38.01,38.05,37.98,37.98,26500.0,32.0221,32.0558,31.9968,31.9968,26500.0
2014-06-27 10:55:00,37.98,38.05,37.98,38.05,15800.0,31.9968,32.0558,31.9968,32.0558,15800.0
2014-06-27 11:00:00,38.04,38.09,38.04,38.09,18300.0,32.0474,32.0895,32.0474,32.0895,18300.0
2014-06-27 11:05:00,38.1,38.1,38.05,38.05,23100.0,32.0979,32.0979,32.0558,32.0558,23100.0
2014-06-27 11:10:00,38.05,38.05,37.98,37.98,20900.0,32.0558,32.0558,31.9968,31.9968,20900.0
2014-06-27 11:15:00,37.98,37.98,37.96,37.97,22100.0,31.9968,31.9968,31.98,31.9884,22100.0
2014-06-27 11:20:00,37.97,38.02,37.96,38.01,23600.0,31.9884,32.0305,31.98,32.0221,23600.0
2014-06-27 11:25:00,38.0,38.02,38.0,38.0,20800.0,32.0137,32.0305,32.0137,32.0137,20800.0
2014-06-27 11:30:00,38.01,38.06,38.01,38.03,19500.0,32.0221,32.0642,32.0221,32.0389,19500.0
2014-06-27 11:35:00,38.03,38.04,38.01,38.01,16700.0,32.0389,32.0474,32.0221,32.0221,16700.0
2014-06-27 11:40:00,38.01,38.02,38.01,38.02,4900.0,32.0221,32.0305,32.0221,32.0305,4900.0
2014-06-27 11:45:00,38.02,38.02,38.01,38.01,4200.0,32.0305,32.0305,32.0221,32.0221,4200.0
2014-06-27 11:50:00,38.01,38.04,38.0,38.0,24800.0,32.0221,32.0474,32.0137,32.0137,24800.0
2014-06-27 11:55:00,38.01,38.01,38.0,38.0,6500.0,32.0221,32.0221,32.0137,32.0137,6500.0
2014-06-27 12:00:00,38.0,38.03,38.0,38.02,14400.0,32.0137,32.0389,32.0137,32.0305,14400.0
2014-06-27 12:05:00,38.03,38.03,38.0,38.01,26600.0,32.0389,32.0389,32.0137,32.0221,26600.0
2014-06-27 12:10:00,38.01,38.02,37.98,37.98,30100.0,32.0221,32.0305,31.9968,31.9968,30100.0
2014-06-27 12:15:00,37.98,38.0,37.98,37.99,11500.0,31.9968,32.0137,31.9968,32.0052,11500.0
2014-06-27 12:20:00,38.0,38.0,37.98,37.98,10900.0,32.0137,32.0137,31.9968,31.9968,10900.0
2014-06-27 12:25:00,37.99,37.99,37.95,37.96,18100.0,32.0052,32.0052,31.9715,31.98,18100.0
2014-06-27 12:30:00,37.95,37.95,37.94,37.95,20300.0,31.9715,31.9715,31.9631,31.9715,20300.0
2014-06-27 12:35:00,37.95,37.95,37.92,37.92,12700.0,31.9715,31.9715,31.9463,31.9463,12700.0
2014-06-27 12:40:00,37.92,37.93,37.89,37.89,13500.0,31.9463,31.9547,31.921,31.921,13500.0
2014-06-27 12:45:00,37.89,37.91,37.87,37.87,22000.0,31.921,31.9378,31.9041,31.9041,22000.0
2014-06-27 12:50:00,37.87,37.88,37.84,37.84,21400.0,31.9041,31.9126,31.8789,31.8789,21400.0
2014-06-27 12:55:00,37.84,37.86,37.84,37.85,16300.0,31.8789,31.8957,31.8789,31.8873,16300.0
2014-06-27 13:00:00,37.84,37.86,37.83,37.85,13400.0,31.8789,31.8957,31.8704,31.8873,13400.0
2014-06-27 13:05:00,37.86,37.86,37.77,37.78,93500.0,31.8957,31.8957,31.8199,31.8283,93500.0
2014-06-27 13:10:00,37.77,37.82,37.77,37.8,51000.0,31.8199,31.862,31.8199,31.8452,51000.0
2014-06-27 13:15:00,37.8,37.8,37.75,37.75,34700.0,31.8452,31.8452,31.803,31.803,34700.0
2014-06-27 13:20:00,37.75,37.76,37.74,37.75,62000.0,31.803,31.8115,31.7946,31.803,62000.0
2014-06-27 13:25:00,37.75,37.77,37.73,37.76,26700.0,31.803,31.8199,31.7862,31.8115,26700.0
2014-06-27 13:30:00,37.76,37.84,37.76,37.84,20900.0,31.8115,31.8789,31.8115,31.8789,20900.0
2014-06-27 13:35:00,37.84,37.88,37.84,37.86,45300.0,31.8789,31.9126,31.8789,31.8957,45300.0
2014-06-27 13:40:00,37.87,37.88,37.86,37.86,17500.0,31.9041,31.9126,31.8957,31.8957,17500.0
2014-06-27 13:45:00,37.87,37.87,37.83,37.85,27100.0,31.9041,31.9041,31.8704,31.8873,27100.0
2014-06-27 13:50:00,37.85,37.86,37.84,37.85,13600.0,31.8873,31.8957,31.8789,31.8873,13600.0
2014-06-27 13:55:00,37.84,37.89,37.84,37.88,26900.0,31.8789,31.921,31.8789,31.9126,26900.0
2014-06-27 14:00:00,37.88,37.92,37.85,37.92,17000.0,31.9126,31.9463,31.8873,31.9463,17000.0
2014-06-27 14:05:00,37.92,37.93,37.9,37.92,8800.0,31.9463,31.9547,31.9294,31.9463,8800.0
2014-06-27 14:10:00,37.91,37.92,37.89,37.89,5300.0,31.9378,31.9463,31.921,31.921,5300.0
2014-06-27 14:15:00,37.9,37.93,37.9,37.92,15900.0,31.9294,31.9547,31.9294,31.9463,15900.0
2014-06-27 14:20:00,37.92,37.95,37.9,37.95,18000.0,31.9463,31.9715,31.9294,31.9715,18000.0
2014-06-27 14:25:00,37.94,37.95,37.93,37.93,17200.0,31.9631,31.9715,31.9547,31.9547,17200.0
2014-06-27 14:30:00,37.94,37.95,37.89,37.9,43000.0,31.9631,31.9715,31.921,31.9294,43000.0
2014-06-27 14:35:00,37.89,37.92,37.87,37.92,37500.0,31.921,31.9463,31.9041,31.9463,37500.0
2014-06-27 14:40:00,37.92,37.92,37.89,37.9,11500.0,31.9463,31.9463,31.921,31.9294,11500.0
2014-06-27 14:45:00,37.9,37.9,37.88,37.89,7700.0,31.9294,31.9294,31.9126,31.921,7700.0
2014-06-27 14:50:00,37.88,37.89,37.87,37.88,7300.0,31.9126,31.921,31.9041,31.9126,7300.0
2014-06-27 14:55:00,37.88,37.88,37.84,37.85,16500.0,31.9126,31.9126,31.8789,31.8873,16500.0
2014-06-27 15:00:00,37.84,37.9,37.84,37.88,42000.0,31.8789,31.9294,31.8789,31.9126,42000.0
2014-06-27 15:05:00,37.87,37.88,37.87,37.88,12900.0,31.9041,31.9126,31.9041,31.9126,12900.0
2014-06-27 15:10:00,37.88,37.9,37.87,37.9,19600.0,31.9126,31.9294,31.9041,31.9294,19600.0
2014-06-27 15:15:00,37.91,37.92,37.9,37.92,13100.0,31.9378,31.9463,31.9294,31.9463,13100.0
2014-06-27 15:20:00,37.92,37.94,37.91,37.91,30300.0,31.9463,31.9631,31.9378,31.9378,30300.0
2014-06-27 15:25:00,37.92,37.97,37.91,37.97,28100.0,31.9463,31.9884,31.9378,31.9884,28100.0
2014-06-27 15:30:00,37.96,38.02,37.95,38.02,49600.0,31.98,32.0305,31.9715,32.0305,49600.0
2014-06-27 15:35:00,38.02,38.02,37.99,37.99,22700.0,32.0305,32.0305,32.0052,32.0052,22700.0
2014-06-27 15:40:00,38.0,38.02,37.98,37.99,39600.0,32.0137,32.0305,31.9968,32.0052,39600.0
2014-06-27 15:45:00,37.99,38.0,37.94,37.97,73600.0,32.0052,32.0137,31.9631,31.9884,73600.0
2014-06-27 15:50:00,37.97,37.99,37.95,37.95,74900.0,31.9884,32.0052,31.9715,31.9715,74900.0
2014-06-27 15:55:00,37.96,38.0,37.9,37.91,522300.0,31.98,32.0137,31.9294,31.9378,522300.0
2014-06-30 09:30:00,37.97,38.04,37.85,37.88,48600.0,31.9884,32.0474,31.8873,31.9126,48600.0
2014-06-30 09:35:00,37.88,37.93,37.81,37.85,28200.0,31.9126,31.9547,31.8536,31.8873,28200.0
2014-06-30 09:40:00,37.86,37.89,37.74,37.74,38000.0,31.8957,31.921,31.7946,31.7946,38000.0
2014-06-30 09:45:00,37.74,37.77,37.67,37.67,53300.0,31.7946,31.8199,31.7356,31.7356,53300.0
2014-06-30 09:50:00,37.68,37.68,37.56,37.56,94700.0,31.7441,31.7441,31.643,31.643,94700.0
2014-06-30 09:55:00,37.56,37.65,37.55,37.64,40600.0,31.643,31.7188,31.6345,31.7104,40600.0
2014-06-30 10:00:00,37.66,37.66,37.58,37.6,99100.0,31.7272,31.7272,31.6598,31.6767,99100.0
2014-06-30 10:05:00,37.62,37.62,37.56,37.56,49900.0,31.6935,31.6935,31.643,31.643,49900.0
2014-06-30 10:10:00,37.56,37.57,37.5,37.51,98700.0,31.643,31.6514,31.5924,31.6009,98700.0
2014-06-30 10:15:00,37.51,37.55,37.5,37.55,34900.0,31.6009,31.6345,31.5924,31.6345,34900.0
2014-06-30 10:20:00,37.55,37.59,37.54,37.59,21200.0,31.6345,31.6682,31.6261,31.6682,21200.0
2014-06-30 10:25:00,37.59,37.61,37.57,37.59,12300.0,31.6682,31.6851,31.6514,31.6682,12300.0
2014-06-30 10:30:00,37.58,37.62,37.57,37.6,47700.0,31.6598,31.6935,31.6514,31.6767,47700.0
2014-06-30 10:35:00,37.6,37.6,37.55,37.59,24600.0,31.6767,31.6767,31.6345,31.6682,24600.0
2014-06-30 10:40:00,37.59,37.61,37.58,37.59,22800.0,31.6682,31.6851,31.6598,31.6682,22800.0
2014-06-30 10:45:00,37.59,37.61,37.55,37.55,30200.0,31.6682,31.6851,31.6345,31.6345,30200.0
2014-06-30 10:50:00,37.55,37.55,37.46,37.49,131700.0,31.6345,31.6345,31.5587,31.584,131700.0
2014-06-30 10:55:00,37.48,37.56,37.46,37.56,64000.0,31.5756,31.643,31.5587,31.643,64000.0
2014-06-30 11:00:00,37.55,37.59,37.54,37.58,21200.0,31.6345,31.6682,31.6261,31.6598,21200.0
2014-06-30 11:05:00,37.58,37.58,37.53,37.57,13700.0,31.6598,31.6598,31.6177,31.6514,13700.0
2014-06-30 11:10:00,37.57,37.66,37.56,37.65,24800.0,31.6514,31.7272,31.643,31.7188,24800.0
2014-06-30 11:15:00,37.65,37.68,37.63,37.68,12700.0,31.7188,31.7441,31.7019,31.7441,12700.0
2014-06-30 11:20:00,37.67,37.72,37.67,37.7,25100.0,31.7356,31.7778,31.7356,31.7609,25100.0
2014-06-30 11:25:00,37.71,37.76,37.7,37.71,22000.0,31.7693,31.8115,31.7609,31.7693,22000.0
2014-06-30 11:30:00,37.72,37.72,37.64,37.64,32000.0,31.7778,31.7778,31.7104,31.7104,32000.0
2014-06-30 11:35:00,37.64,37.66,37.63,37.66,17000.0,31.7104,31.7272,31.7019,31.7272,17000.0
2014-06-30 11:40:00,37.65,37.74,37.64,37.74,55800.0,31.7188,31.7946,31.7104,31.7946,55800.0
2014-06-30 11:45:00,37.75,37.76,37.66,37.66,22800.0,31.803,31.8115,31.7272,31.7272,22800.0
2014-06-30 11:50:00,37.66,37.69,37.65,37.67,8400.0,31.7272,31.7525,31.7188,31.7356,8400.0
2014-06-30 11:55:00,37.67,37.7,37.65,37.7,8100.0,31.7356,31.7609,31.7188,31.7609,8100.0
2014-06-30 12:00:00,37.69,37.69,37.67,37.67,8500.0,31.7525,31.7525,31.7356,31.7356,8500.0
2014-06-30 12:05:00,37.66,37.68,37.64,37.66,8200.0,31.7272,31.7441,31.7104,31.7272,8200.0
2014-06-30 12:10:00,37.66,37.7,37.66,37.68,7200.0,31.7272,31.7609,31.7272,31.7441,7200.0
2014-06-30 12:15:00,37.67,37.69,37.65,37.66,8200.0,31.7356,31.7525,31.7188,31.7272,8200.0
2014-06-30 12:20:00,37.66,37.67,37.65,37.66,4900.0,31.7272,31.7356,31.7188,31.7272,4900.0
2014-06-30 12:25:00,37.67,37.67,37.65,37.66,4500.0,31.7356,31.7356,31.7188,31.7272,4500.0
2014-06-30 12:30:00,37.65,37.68,37.64,37.68,7100.0,31.7188,31.7441,31.7104,31.7441,7100.0
2014-06-30 12:35:00,37.68,37.7,37.68,37.68,5600.0,31.7441,31.7609,31.7441,31.7441,5600.0
2014-06-30 12:40:00,37.68,37.68,37.66,37.66,7300.0,31.7441,31.7441,31.7272,31.7272,7300.0
2014-06-30 12:45:00,37.67,37.67,37.66,37.67,14500.0,31.7356,31.7356,31.7272,31.7356,14500.0
2014-06-30 12:50:00,37.67,37.67,37.64,37.64,5300.0,31.7356,31.7356,31.7104,31.7104,5300.0
2014-06-30 12:55:00,37.64,37.65,37.63,37.63,6300.0,31.7104,31.7188,31.7019,31.7019,6300.0
2014-06-30 13:00:00,37.63,37.67,37.63,37.67,6500.0,31.7019,31.7356,31.7019,31.7356,6500.0
2014-06-30 13:05:00,37.66,37.68,37.66,37.68,9100.0,31.7272,31.7441,31.7272,31.7441,9100.0
2014-06-30 13:10:00,37.67,37.69,37.67,37.69,5600.0,31.7356,31.7525,31.7356,31.7525,5600.0
2014-06-30 13:15:00,37.69,37.7,37.69,37.7,13300.0,31.7525,31.7609,31.7525,31.7609,13300.0
2014-06-30 13:20:00,37.69,37.7,37.66,37.66,9000.0,31.7525,31.7609,31.7272,31.7272,9000.0
2014-06-30 13:25:00,37.67,37.68,37.65,37.67,9200.0,31.7356,31.7441,31.7188,31.7356,9200.0
2014-06-30 13:30:00,37.67,37.67,37.65,37.66,5700.0,31.7356,31.7356,31.7188,31.7272,5700.0
2014-06-30 13:35:00,37.67,37.68,37.66,37.67,7000.0,31.7356,31.7441,31.7272,31.7356,7000.0
2014-06-30 13:40:00,37.66,37.69,37.66,37.69,11400.0,31.7272,31.7525,31.7272,31.7525,11400.0
2014-06-30 13:45:00,37.69,37.69,37.68,37.69,5000.0,31.7525,31.7525,31.7441,31.7525,5000.0
2014-06-30 13:50:00,37.68,37.69,37.65,37.66,29900.0,31.7441,31.7525,31.7188,31.7272,29900.0
2014-06-30 13:55:00,37.67,37.68,37.66,37.66,9200.0,31.7356,31.7441,31.7272,31.7272,9200.0
2014-06-30 14:00:00,37.67,37.68,37.66,37.68,9400.0,31.7356,31.7441,31.7272,31.7441,9400.0
2014-06-30 14:05:00,37.68,37.7,37.68,37.69,12500.0,31.7441,31.7609,31.7441,31.7525,12500.0
2014-06-30 14:10:00,37.69,37.74,37.67,37.73,21200.0,31.7525,31.7946,31.7356,31.7862,21200.0
2014-06-30 14:15:00,37.73,37.73,37.69,37.69,9000.0,31.7862,31.7862,31.7525,31.7525,9000.0
2014-06-30 14:20:00,37.68,37.69,37.65,37.67,25500.0,31.7441,31.7525,31.7188,31.7356,25500.0
2014-06-30 14:25:00,37.67,37.69,37.66,37.69,11100.0,31.7356,31.7525,31.7272,31.7525,11100.0
2014-06-30 14:30:00,37.69,37.69,37.68,37.69,9100.0,31.7525,31.7525,31.7441,31.7525,9100.0
2014-06-30 14:35:00,37.69,37.7,37.69,37.7,16200.0,31.7525,31.7609,31.7525,31.7609,16200.0
2014-06-30 14:40:00,37.7,37.7,37.63,37.64,31200.0,31.7609,31.7609,31.7019,31.7104,31200.0
2014-06-30 14:45:00,37.64,37.69,37.63,37.69,35200.0,31.7104,31.7525,31.7019,31.7525,35200.0
2014-06-30 14:50:00,37.69,37.7,37.67,37.67,21700.0,31.7525,31.7609,31.7356,31.7356,21700.0
2014-06-30 14:55:00,37.68,37.68,37.63,37.64,11800.0,31.7441,31.7441,31.7019,31.7104,11800.0
2014-06-30 15:00:00,37.63,37.65,37.62,37.63,18200.0,31.7019,31.7188,31.6935,31.7019,18200.0
2014-06-30 15:05:00,37.64,37.66,37.64,37.64,11300.0,31.7104,31.7272,31.7104,31.7104,11300.0
2014-06-30 15:10:00,37.64,37.66,37.64,37.66,20500.0,31.7104,31.7272,31.7104,31.7272,20500.0
2014-06-30 15:15:00,37.65,37.68,37.65,37.68,17000.0,31.7188,31.7441,31.7188,31.7441,17000.0
2014-06-30 15:20:00,37.68,37.69,37.65,37.65,24300.0,31.7441,31.7525,31.7188,31.7188,24300.0
2014-06-30 15:25:00,37.65,37.66,37.63,37.66,27000.0,31.7188,31.7272,31.7019,31.7272,27000.0
2014-06-30 15:30:00,37.66,37.66,37.62,37.62,35200.0,31.7272,31.7272,31.6935,31.6935,35200.0
2014-06-30 15:35:00,37.62,37.63,37.59,37.61,62600.0,31.6935,31.7019,31.6682,31.6851,62600.0
2014-06-30 15:40:00,37.6,37.62,37.59,37.59,71100.0,31.6767,31.6935,31.6682,31.6682,71100.0
2014-06-30 15:45:00,37.59,37.65,37.59,37.63,135800.0,31.6682,31.7188,31.6682,31.7019,135800.0
2014-06-30 15:50:00,37.64,37.66,37.62,37.62,111700.0,31.7104,31.7272,31.6935,31.6935,111700.0
2014-06-30 15:55:00,37.63,37.66,37.62,37.65,194700.0,31.7019,31.7272,31.6935,31.7188,194700.0
2014-07-01 09:30:00,37.76,37.81,37.72,37.76,60300.0,31.8115,31.8536,31.7778,31.8115,60300.0
2014-07-01 09:35:00,37.76,37.76,37.68,37.68,32100.0,31.8115,31.8115,31.7441,31.7441,32100.0
2014-07-01 09:40:00,37.69,37.69,37.63,37.66,15900.0,31.7525,31.7525,31.7019,31.7272,15900.0
2014-07-01 09:45:00,37.67,37.76,37.66,37.75,22700.0,31.7356,31.8115,31.7272,31.803,22700.0
2014-07-01 09:50:00,37.76,37.83,37.76,37.78,52100.0,31.8115,31.8704,31.8115,31.8283,52100.0
2014-07-01 09:55:00,37.78,37.79,37.75,37.77,29500.0,31.8283,31.8367,31.803,31.8199,29500.0
2014-07-01 10:00:00,37.77,37.78,37.74,37.75,28200.0,31.8199,31.8283,31.7946,31.803,28200.0
2014-07-01 10:05:00,37.75,37.77,37.7,37.71,57200.0,31.803,31.8199,31.7609,31.7693,57200.0
2014-07-01 10:10:00,37.7,37.81,37.7,37.7,115900.0,31.7609,31.8536,31.7609,31.7609,115900.0
2014-07-01 10:15:00,37.71,37.73,37.71,37.73,16400.0,31.7693,31.7862,31.7693,31.7862,16400.0
2014-07-01 10:20:00,37.73,37.73,37.68,37.68,27700.0,31.7862,31.7862,31.7441,31.7441,27700.0
2014-07-01 10:25:00,37.68,37.7,37.49,37.49,178300.0,31.7441,31.7609,31.584,31.584,178300.0
2014-07-01 10:30:00,37.5,37.63,37.5,37.62,39200.0,31.5924,31.7019,31.5924,31.6935,39200.0
2014-07-01 10:35:00,37.63,37.63,37.6,37.61,63600.0,31.7019,31.7019,31.6767,31.6851,63600.0
2014-07-01 10:40:00,37.6,37.61,37.57,37.58,39900.0,31.6767,31.6851,31.6514,31.6598,39900.0
2014-07-01 10:45:00,37.57,37.62,37.57,37.61,19800.0,31.6514,31.6935,31.6514,31.6851,19800.0
2014-07-01 10:50:00,37.61,37.61,37.58,37.59,22500.0,31.6851,31.6851,31.6598,31.6682,22500.0
2014-07-01 10:55:00,37.59,37.64,37.59,37.63,189400.0,31.6682,31.7104,31.6682,31.7019,189400.0
2014-07-01 11:00:00,37.62,37.63,37.62,37.63,5900.0,31.6935,31.7019,31.6935,31.7019,5900.0
2014-07-01 11:05:00,37.63,37.64,37.62,37.63,51100.0,31.7019,31.7104,31.6935,31.7019,51100.0
2014-07-01 11:10:00,37.63,37.63,37.56,37.59,63900.0,31.7019,31.7019,31.643,31.6682,63900.0
2014-07-01 11:15:00,37.59,37.61,37.58,37.6,39600.0,31.6682,31.6851,31.6598,31.6767,39600.0
2014-07-01 11:20:00,37.6,37.6,37.58,37.59,7300.0,31.6767,31.6767,31.6598,31.6682,7300.0
2014-07-01 11:25:00,37.58,37.58,37.57,37.58,23600.0,31.6598,31.6598,31.6514,31.6598,23600.0
2014-07-01 11:30:00,37.58,37.58,37.56,37.58,21700.0,31.6598,31.6598,31.643,31.6598,21700.0
2014-07-01 11:35:00,37.57,37.57,37.52,37.53,67200.0,31.6514,31.6514,31.6093,31.6177,67200.0
2014-07-01 11:40:00,37.53,37.53,37.51,37.53,32600.0,31.6177,31.6177,31.6009,31.6177,32600.0
2014-07-01 11:45:00,37.53,37.55,37.52,37.54,16600.0,31.6177,31.6345,31.6093,31.6261,16600.0
2014-07-01 11:50:00,37.53,37.55,37.53,37.54,10300.0,31.6177,31.6345,31.6177,31.6261,10300.0
2014-07-01 11:55:00,37.55,37.55,37.51,37.53,33400.0,31.6345,31.6345,31.6009,31.6177,33400.0
2014-07-01 12:00:00,37.53,37.54,37.52,37.54,12600.0,31.6177,31.6261,31.6093,31.6261,12600.0
2014-07-01 12:05:00,37.54,37.55,37.52,37.52,23500.0,31.6261,31.6345,31.6093,31.6093,23500.0
2014-07-01 12:10:00,37.53,37.53,37.52,37.52,7500.0,31.6177,31.6177,31.6093,31.6093,7500.0
2014-07-01 12:15:00,37.52,37.58,37.52,37.58,24500.0,31.6093,31.6598,31.6093,31.6598,24500.0
2014-07-01 12:20:00,37.58,37.59,37.57,37.58,14800.0,31.6598,31.6682,31.6514,31.6598,14800.0
2014-07-01 12:25:00,37.58,37.58,37.56,37.56,13000.0,31.6598,31.6598,31.643,31.643,13000.0
2014-07-01 12:30:00,37.57,37.57,37.55,37.55,9300.0,31.6514,31.6514,31.6345,31.6345,9300.0
2014-07-01 12:35:00,37.56,37.58,37.55,37.57,25200.0,31.643,31.6598,31.6345,31.6514,25200.0
2014-07-01 12:40:00,37.58,37.58,37.55,37.55,23900.0,31.6598,31.6598,31.6345,31.6345,23900.0
2014-07-01 12:45:00,37.56,37.56,37.53,37.55,31900.0,31.643,31.643,31.6177,31.6345,31900.0
2014-07-01 12:50:00,37.55,37.62,37.54,37.62,20100.0,31.6345,31.6935,31.6261,31.6935,20100.0
2014-07-01 12:55:00,37.62,37.63,37.61,37.63,9300.0,31.6935,31.7019,31.6851,31.7019,9300.0
2014-07-01 13:00:00,37.63,37.67,37.62,37.67,22500.0,31.7019,31.7356,31.6935,31.7356,22500.0
2014-07-01 13:05:00,37.67,37.67,37.65,37.66,24800.0,31.7356,31.7356,31.7188,31.7272,24800.0
2014-07-01 13:10:00,37.65,37.7,37.64,37.68,72700.0,31.7188,31.7609,31.7104,31.7441,72700.0
2014-07-01 13:15:00,37.68,37.71,37.68,37.7,33200.0,31.7441,31.7693,31.7441,31.7609,33200.0
2014-07-01 13:20:00,37.7,37.73,37.7,37.73,35600.0,31.7609,31.7862,31.7609,31.7862,35600.0
2014-07-01 13:25:00,37.72,37.73,37.7,37.7,19600.0,31.7778,31.7862,31.7609,31.7609,19600.0
2014-07-01 13:30:00,37.7,37.7,37.64,37.64,33500.0,31.7609,31.7609,31.7104,31.7104,33500.0
2014-07-01 13:35:00,37.64,37.65,37.64,37.64,11600.0,31.7104,31.7188,31.7104,31.7104,11600.0
2014-07-01 13:40:00,37.65,37.66,37.64,37.65,21100.0,31.7188,31.7272,31.7104,31.7188,21100.0
2014-07-01 13:45:00,37.66,37.66,37.65,37.65,23900.0,31.7272,31.7272,31.7188,31.7188,23900.0
2014-07-01 13:50:00,37.66,37.66,37.65,37.65,8300.0,31.7272,31.7272,31.7188,31.7188,8300.0
2014-07-01 13:55:00,37.66,37.66,37.63,37.64,30100.0,31.7272,31.7272,31.7019,31.7104,30100.0
2014-07-01 14:00:00,37.64,37.65,37.62,37.63,19500.0,31.7104,31.7188,31.6935,31.7019,19500.0
2014-07-01 14:05:00,37.63,37.63,37.59,37.6,48900.0,31.7019,31.7019,31.6682,31.6767,48900.0
2014-07-01 14:10:00,37.6,37.67,37.6,37.64,36800.0,31.6767,31.7356,31.6767,31.7104,36800.0
2014-07-01 14:15:00,37.64,37.65,37.63,37.64,10100.0,31.7104,31.7188,31.7019,31.7104,10100.0
2014-07-01 14:20:00,37.63,37.64,37.61,37.63,39900.0,31.7019,31.7104,31.6851,31.7019,39900.0
2014-07-01 14:25:00,37.63,37.64,37.62,37.63,15100.0,31.7019,31.7104,31.6935,31.7019,15100.0
2014-07-01 14:30:00,37.63,37.63,37.62,37.63,20700.0,31.7019,31.7019,31.6935,31.7019,20700.0
2014-07-01 14:35:00,37.62,37.63,37.6,37.61,41600.0,31.6935,31.7019,31.6767,31.6851,41600.0
2014-07-01 14:40:00,37.61,37.64,37.58,37.58,53500.0,31.6851,31.7104,31.6598,31.6598,53500.0
2014-07-01 14:45:00,37.59,37.6,37.58,37.59,24700.0,31.6682,31.6767,31.6598,31.6682,24700.0
2014-07-01 14:50:00,37.6,37.6,37.57,37.58,27800.0,31.6767,31.6767,31.6514,31.6598,27800.0
2014-07-01 14:55:00,37.58,37.64,37.57,37.64,48300.0,31.6598,31.7104,31.6514,31.7104,48300.0
2014-07-01 15:00:00,37.63,37.64,37.61,37.64,26800.0,31.7019,31.7104,31.6851,31.7104,26800.0
2014-07-01 15:05:00,37.63,37.64,37.62,37.63,30700.0,31.7019,31.7104,31.6935,31.7019,30700.0
2014-07-01 15:10:00,37.63,37.63,37.61,37.62,27800.0,31.7019,31.7019,31.6851,31.6935,27800.0
2014-07-01 15:15:00,37.61,37.65,37.61,37.65,44500.0,31.6851,31.7188,31.6851,31.7188,44500.0
2014-07-01 15:20:00,37.65,37.66,37.64,37.66,44600.0,31.7188,31.7272,31.7104,31.7272,44600.0
2014-07-01 15:25:00,37.66,37.66,37.62,37.65,85500.0,31.7272,31.7272,31.6935,31.7188,85500.0
2014-07-01 15:30:00,37.64,37.65,37.63,37.65,47200.0,31.7104,31.7188,31.7019,31.7188,47200.0
2014-07-01 15:35:00,37.65,37.65,37.61,37.61,71500.0,31.7188,31.7188,31.6851,31.6851,71500.0
2014-07-01 15:40:00,37.62,37.62,37.58,37.59,100600.0,31.6935,31.6935,31.6598,31.6682,100600.0
2014-07-01 15:45:00,37.59,37.6,37.54,37.54,177700.0,31.6682,31.6767,31.6261,31.6261,177700.0
2014-07-01 15:50:00,37.55,37.57,37.53,37.54,162600.0,31.6345,31.6514,31.6177,31.6261,162600.0
2014-07-01 15:55:00,37.53,37.54,37.52,37.53,221200.0,31.6177,31.6261,31.6093,31.6177,221200.0
2014-07-02 09:30:00,37.64,37.64,37.5,37.5,100500.0,31.7104,31.7104,31.5924,31.5924,100500.0
2014-07-02 09:35:00,37.5,37.62,37.48,37.58,79700.0,31.5924,31.6935,31.5756,31.6598,79700.0
2014-07-02 09:40:00,37.58,37.62,37.52,37.57,69000.0,31.6598,31.6935,31.6093,31.6514,69000.0
2014-07-02 09:45:00,37.57,37.61,37.57,37.58,51300.0,31.6514,31.6851,31.6514,31.6598,51300.0
2014-07-02 09:50:00,37.58,37.59,37.54,37.55,33200.0,31.6598,31.6682,31.6261,31.6345,33200.0
2014-07-02 09:55:00,37.57,37.61,37.57,37.59,14200.0,31.6514,31.6851,31.6514,31.6682,14200.0
2014-07-02 10:00:00,37.6,37.61,37.59,37.6,88400.0,31.6767,31.6851,31.6682,31.6767,88400.0
2014-07-02 10:05:00,37.61,37.63,37.57,37.59,65500.0,31.6851,31.7019,31.6514,31.6682,65500.0
2014-07-02 10:10:00,37.59,37.61,37.57,37.58,24800.0,31.6682,31.6851,31.6514,31.6598,24800.0
2014-07-02 10:15:00,37.59,37.62,37.59,37.61,23900.0,31.6682,31.6935,31.6682,31.6851,23900.0
2014-07-02 10:20:00,37.61,37.65,37.59,37.61,23100.0,31.6851,31.7188,31.6682,31.6851,23100.0
2014-07-02 10:25:00,37.61,37.65,37.6,37.65,20400.0,31.6851,31.7188,31.6767,31.7188,20400.0
2014-07-02 10:30:00,37.65,37.68,37.65,37.68,9000.0,31.7188,31.7441,31.7188,31.7441,9000.0
2014-07-02 10:35:00,37.68,37.74,37.68,37.73,13700.0,31.7441,31.7946,31.7441,31.7862,13700.0
2014-07-02 10:40:00,37.73,37.76,37.72,37.74,55600.0,31.7862,31.8115,31.7778,31.7946,55600.0
2014-07-02 10:45:00,37.75,37.76,37.74,37.76,52400.0,31.803,31.8115,31.7946,31.8115,52400.0
2014-07-02 10:50:00,37.76,37.77,37.73,37.74,28200.0,31.8115,31.8199,31.7862,31.7946,28200.0
2014-07-02 10:55:00,37.75,37.75,37.73,37.75,10900.0,31.803,31.803,31.7862,31.803,10900.0
2014-07-02 11:00:00,37.75,37.8,37.74,37.77,34300.0,31.803,31.8452,31.7946,31.8199,34300.0
2014-07-02 11:05:00,37.77,37.78,37.74,37.76,47400.0,31.8199,31.8283,31.7946,31.8115,47400.0
2014-07-02 11:10:00,37.77,37.77,37.74,37.75,21000.0,31.8199,31.8199,31.7946,31.803,21000.0
2014-07-02 11:15:00,37.75,37.75,37.73,37.73,4000.0,31.803,31.803,31.7862,31.7862,4000.0
2014-07-02 11:20:00,37.73,37.73,37.7,37.71,31800.0,31.7862,31.7862,31.7609,31.7693,31800.0
2014-07-02 11:25:00,37.71,37.74,37.7,37.72,17600.0,31.7693,31.7946,31.7609,31.7778,17600.0
2014-07-02 11:30:00,37.73,37.73,37.7,37.71,12400.0,31.7862,31.7862,31.7609,31.7693,12400.0
2014-07-02 11:35:00,37.71,37.72,37.7,37.72,8600.0,31.7693,31.7778,31.7609,31.7778,8600.0
2014-07-02 11:40:00,37.72,37.72,37.67,37.7,47100.0,31.7778,31.7778,31.7356,31.7609,47100.0
2014-07-02 11:45:00,37.7,37.71,37.67,37.68,31300.0,31.7609,31.7693,31.7356,31.7441,31300.0
2014-07-02 11:50:00,37.68,37.68,37.66,37.68,8800.0,31.7441,31.7441,31.7272,31.7441,8800.0
2014-07-02 11:55:00,37.67,37.68,37.67,37.68,4200.0,31.7356,31.7441,31.7356,31.7441,4200.0
2014-07-02 12:00:00,37.68,37.68,37.67,37.68,2800.0,31.7441,31.7441,31.7356,31.7441,2800.0
2014-07-02 12:05:00,37.68,37.68,37.67,37.68,3200.0,31.7441,31.7441,31.7356,31.7441,3200.0
2014-07-02 12:10:00,37.68,37.68,37.67,37.68,3000.0,31.7441,31.7441,31.7356,31.7441,3000.0
2014-07-02 12:15:00,37.68,37.71,37.68,37.69,52700.0,31.7441,31.7693,31.7441,31.7525,52700.0
2014-07-02 12:20:00,37.68,37.68,37.65,37.66,8300.0,31.7441,31.7441,31.7188,31.7272,8300.0
2014-07-02 12:25:00,37.66,37.66,37.65,37.66,2500.0,31.7272,31.7272,31.7188,31.7272,2500.0
2014-07-02 12:30:00,37.66,37.66,37.63,37.64,10100.0,31.7272,31.7272,31.7019,31.7104,10100.0
2014-07-02 12:35:00,37.64,37.64,37.63,37.64,5100.0,31.7104,31.7104,31.7019,31.7104,5100.0
2014-07-02 12:40:00,37.64,37.64,37.63,37.64,11200.0,31.7104,31.7104,31.7019,31.7104,11200.0
2014-07-02 12:45:00,37.64,37.64,37.63,37.64,6600.0,31.7104,31.7104,31.7019,31.7104,6600.0
2014-07-02 12:50:00,37.63,37.64,37.61,37.61,20800.0,31.7019,31.7104,31.6851,31.6851,20800.0
2014-07-02 12:55:00,37.62,37.64,37.61,37.64,55100.0,31.6935,31.7104,31.6851,31.7104,55100.0
2014-07-02 13:00:00,37.63,37.64,37.63,37.64,2400.0,31.7019,31.7104,31.7019,31.7104,2400.0
2014-07-02 13:05:00,37.63,37.63,37.61,37.63,33500.0,31.7019,31.7019,31.6851,31.7019,33500.0
2014-07-02 13:10:00,37.62,37.64,37.62,37.64,18300.0,31.6935,31.7104,31.6935,31.7104,18300.0
2014-07-02 13:15:00,37.64,37.66,37.63,37.66,23100.0,31.7104,31.7272,31.7019,31.7272,23100.0
2014-07-02 13:20:00,37.66,37.69,37.66,37.69,24300.0,31.7272,31.7525,31.7272,31.7525,24300.0
2014-07-02 13:25:00,37.69,37.71,37.69,37.71,12400.0,31.7525,31.7693,31.7525,31.7693,12400.0
2014-07-02 13:30:00,37.71,37.76,37.7,37.72,79900.0,31.7693,31.8115,31.7609,31.7778,79900.0
2014-07-02 13:35:00,37.72,37.72,37.68,37.68,15800.0,31.7778,31.7778,31.7441,31.7441,15800.0
2014-07-02 13:40:00,37.69,37.69,37.66,37.67,16200.0,31.7525,31.7525,31.7272,31.7356,16200.0
2014-07-02 13:45:00,37.66,37.67,37.66,37.66,7100.0,31.7272,31.7356,31.7272,31.7272,7100.0
2014-07-02 13:50:00,37.67,37.67,37.66,37.66,2700.0,31.7356,31.7356,31.7272,31.7272,2700.0
2014-07-02 13:55:00,37.66,37.68,37.66,37.68,21500.0,31.7272,31.7441,31.7272,31.7441,21500.0
2014-07-02 14:00:00,37.68,37.69,37.67,37.69,18300.0,31.7441,31.7525,31.7356,31.7525,18300.0
2014-07-02 14:05:00,37.69,37.69,37.66,37.67,34400.0,31.7525,31.7525,31.7272,31.7356,34400.0
2014-07-02 14:10:00,37.66,37.7,37.66,37.7,46900.0,31.7272,31.7609,31.7272,31.7609,46900.0
2014-07-02 14:15:00,37.7,37.71,37.69,37.71,14100.0,31.7609,31.7693,31.7525,31.7693,14100.0
2014-07-02 14:20:00,37.71,37.71,37.67,37.67,22100.0,31.7693,31.7693,31.7356,31.7356,22100.0
2014-07-02 14:25:00,37.67,37.67,37.66,37.67,30900.0,31.7356,31.7356,31.7272,31.7356,30900.0
2014-07-02 14:30:00,37.66,37.67,37.66,37.66,5600.0,31.7272,31.7356,31.7272,31.7272,5600.0
2014-07-02 14:35:00,37.67,37.68,37.66,37.68,13000.0,31.7356,31.7441,31.7272,31.7441,13000.0
2014-07-02 14:40:00,37.68,37.68,37.66,37.66,10500.0,31.7441,31.7441,31.7272,31.7272,10500.0
2014-07-02 14:45:00,37.67,37.68,37.66,37.66,18800.0,31.7356,31.7441,31.7272,31.7272,18800.0
2014-07-02 14:50:00,37.66,37.67,37.62,37.62,18400.0,31.7272,31.7356,31.6935,31.6935,18400.0
2014-07-02 14:55:00,37.62,37.64,37.61,37.64,33200.0,31.6935,31.7104,31.6851,31.7104,33200.0
2014-07-02 15:00:00,37.64,37.65,37.63,37.65,11700.0,31.7104,31.7188,31.7019,31.7188,11700.0
2014-07-02 15:05:00,37.65,37.68,37.64,37.66,20500.0,31.7188,31.7441,31.7104,31.7272,20500.0
2014-07-02 15:10:00,37.67,37.67,37.66,37.66,6700.0,31.7356,31.7356,31.7272,31.7272,6700.0
2014-07-02 15:15:00,37.67,37.67,37.65,37.66,18900.0,31.7356,31.7356,31.7188,31.7272,18900.0
2014-07-02 15:20:00,37.66,37.66,37.65,37.65,2700.0,31.7272,31.7272,31.7188,31.7188,2700.0
2014-07-02 15:25:00,37.66,37.66,37.65,37.66,10900.0,31.7272,31.7272,31.7188,31.7272,10900.0
2014-07-02 15:30:00,37.66,37.66,37.65,37.66,18000.0,31.7272,31.7272,31.7188,31.7272,18000.0
2014-07-02 15:35:00,37.66,37.66,37.61,37.63,54200.0,31.7272,31.7272,31.6851,31.7019,54200.0
2014-07-02 15:40:00,37.62,37.63,37.59,37.6,75600.0,31.6935,31.7019,31.6682,31.6767,75600.0
2014-07-02 15:45:00,37.59,37.61,37.59,37.6,96700.0,31.6682,31.6851,31.6682,31.6767,96700.0
2014-07-02 15:50:00,37.59,37.6,37.58,37.58,126400.0,31.6682,31.6767,31.6598,31.6598,126400.0
2014-07-02 15:55:00,37.59,37.6,37.54,37.55,493200.0,31.6682,31.6767,31.6261,31.6345,493200.0
2014-07-03 09:30:00,37.65,37.71,37.6,37.68,61800.0,31.7188,31.7693,31.6767,31.7441,61800.0
2014-07-03 09:35:00,37.68,37.7,37.66,37.7,37000.0,31.7441,31.7609,31.7272,31.7609,37000.0
2014-07-03 09:40:00,37.7,37.77,37.68,37.76,84500.0,31.7609,31.8199,31.7441,31.8115,84500.0
2014-07-03 09:45:00,37.77,37.77,37.72,37.72,36200.0,31.8199,31.8199,31.7778,31.7778,36200.0
2014-07-03 09:50:00,37.73,37.76,37.73,37.76,66800.0,31.7862,31.8115,31.7862,31.8115,66800.0
2014-07-03 09:55:00,37.76,37.78,37.74,37.77,38200.0,31.8115,31.8283,31.7946,31.8199,38200.0
2014-07-03 10:00:00,37.78,37.8,37.75,37.77,56500.0,31.8283,31.8452,31.803,31.8199,56500.0
2014-07-03 10:05:00,37.77,37.78,37.75,37.77,168200.0,31.8199,31.8283,31.803,31.8199,168200.0
2014-07-03 10:10:00,37.77,37.79,37.76,37.78,39000.0,31.8199,31.8367,31.8115,31.8283,39000.0
2014-07-03 10:15:00,37.78,37.85,37.78,37.83,36800.0,31.8283,31.8873,31.8283,31.8704,36800.0
2014-07-03 10:20:00,37.83,37.85,37.81,37.82,41600.0,31.8704,31.8873,31.8536,31.862,41600.0
2014-07-03 10:25:00,37.82,37.85,37.76,37.83,76600.0,31.862,31.8873,31.8115,31.8704,76600.0
2014-07-03 10:30:00,37.83,37.83,37.81,37.83,56600.0,31.8704,31.8704,31.8536,31.8704,56600.0
2014-07-03 10:35:00,37.83,37.83,37.78,37.82,105000.0,31.8704,31.8704,31.8283,31.862,105000.0
2014-07-03 10:40:00,37.82,37.83,37.8,37.82,29200.0,31.862,31.8704,31.8452,31.862,29200.0
2014-07-03 10:45:00,37.82,37.83,37.8,37.83,21600.0,31.862,31.8704,31.8452,31.8704,21600.0
2014-07-03 10:50:00,37.82,37.87,37.82,37.84,20600.0,31.862,31.9041,31.862,31.8789,20600.0
2014-07-03 10:55:00,37.83,37.86,37.82,37.86,17800.0,31.8704,31.8957,31.862,31.8957,17800.0
2014-07-03 11:00:00,37.86,37.89,37.85,37.87,41300.0,31.8957,31.921,31.8873,31.9041,41300.0
2014-07-03 11:05:00,37.87,37.89,37.86,37.87,27000.0,31.9041,31.921,31.8957,31.9041,27000.0
2014-07-03 11:10:00,37.87,37.88,37.84,37.86,33600.0,31.9041,31.9126,31.8789,31.8957,33600.0
2014-07-03 11:15:00,37.85,37.89,37.85,37.86,32200.0,31.8873,31.921,31.8873,31.8957,32200.0
2014-07-03 11:20:00,37.86,37.88,37.85,37.85,33600.0,31.8957,31.9126,31.8873,31.8873,33600.0
2014-07-03 11:25:00,37.85,37.88,37.85,37.88,21000.0,31.8873,31.9126,31.8873,31.9126,21000.0
2014-07-03 11:30:00,37.88,37.9,37.87,37.9,22600.0,31.9126,31.9294,31.9041,31.9294,22600.0
2014-07-03 11:35:00,37.89,37.9,37.86,37.89,12100.0,31.921,31.9294,31.8957,31.921,12100.0
2014-07-03 11:40:00,37.89,37.89,37.87,37.88,30200.0,31.921,31.921,31.9041,31.9126,30200.0
2014-07-03 11:45:00,37.87,37.89,37.85,37.85,25700.0,31.9041,31.921,31.8873,31.8873,25700.0
2014-07-03 11:50:00,37.85,37.86,37.85,37.86,2600.0,31.8873,31.8957,31.8873,31.8957,2600.0
2014-07-03 11:55:00,37.86,37.89,37.84,37.88,27500.0,31.8957,31.921,31.8789,31.9126,27500.0
2014-07-03 12:00:00,37.88,37.89,37.86,37.86,14900.0,31.9126,31.921,31.8957,31.8957,14900.0
2014-07-03 12:05:00,37.86,37.88,37.86,37.87,12600.0,31.8957,31.9126,31.8957,31.9041,12600.0
2014-07-03 12:10:00,37.88,37.88,37.85,37.85,7300.0,31.9126,31.9126,31.8873,31.8873,7300.0
2014-07-03 12:15:00,37.85,37.87,37.84,37.84,23000.0,31.8873,31.9041,31.8789,31.8789,23000.0
2014-07-03 12:20:00,37.84,37.89,37.84,37.89,48000.0,31.8789,31.921,31.8789,31.921,48000.0
2014-07-03 12:25:00,37.89,37.9,37.88,37.89,14100.0,31.921,31.9294,31.9126,31.921,14100.0
2014-07-03 12:30:00,37.88,37.89,37.86,37.86,29500.0,31.9126,31.921,31.8957,31.8957,29500.0
2014-07-03 12:35:00,37.87,37.87,37.84,37.85,148200.0,31.9041,31.9041,31.8789,31.8873,148200.0
2014-07-03 12:40:00,37.85,37.86,37.84,37.85,55700.0,31.8873,31.8957,31.8789,31.8873,55700.0
2014-07-03 12:45:00,37.85,37.91,37.84,37.89,158600.0,31.8873,31.9378,31.8789,31.921,158600.0
2014-07-03 12:50:00,37.89,37.95,37.89,37.94,200100.0,31.921,31.9715,31.921,31.9631,200100.0
2014-07-03 12:55:00,37.94,37.95,37.86,37.86,322500.0,31.9631,31.9715,31.8957,31.8957,322500.0
2014-07-07 09:30:00,37.8,37.85,37.73,37.81,44900.0,31.8452,31.8873,31.7862,31.8536,44900.0
2014-07-07 09:35:00,37.81,37.84,37.78,37.79,23700.0,31.8536,31.8789,31.8283,31.8367,23700.0
2014-07-07 09:40:00,37.78,37.82,37.76,37.82,21400.0,31.8283,31.862,31.8115,31.862,21400.0
2014-07-07 09:45:00,37.82,37.83,37.78,37.78,20800.0,31.862,31.8704,31.8283,31.8283,20800.0
2014-07-07 09:50:00,37.78,37.79,37.77,37.78,21900.0,31.8283,31.8367,31.8199,31.8283,21900.0
2014-07-07 09:55:00,37.77,37.77,37.68,37.68,43000.0,31.8199,31.8199,31.7441,31.7441,43000.0
2014-07-07 10:00:00,37.68,37.69,37.64,37.65,38400.0,31.7441,31.7525,31.7104,31.7188,38400.0
2014-07-07 10:05:00,37.64,37.7,37.63,37.67,47400.0,31.7104,31.7609,31.7019,31.7356,47400.0
2014-07-07 10:10:00,37.67,37.75,37.67,37.74,14200.0,31.7356,31.803,31.7356,31.7946,14200.0
2014-07-07 10:15:00,37.75,37.79,37.74,37.79,17300.0,31.803,31.8367,31.7946,31.8367,17300.0
2014-07-07 10:20:00,37.79,37.79,37.76,37.76,14000.0,31.8367,31.8367,31.8115,31.8115,14000.0
2014-07-07 10:25:00,37.77,37.77,37.72,37.72,21200.0,31.8199,31.8199,31.7778,31.7778,21200.0
2014-07-07 10:30:00,37.73,37.73,37.67,37.67,16800.0,31.7862,31.7862,31.7356,31.7356,16800.0
2014-07-07 10:35:00,37.66,37.68,37.66,37.67,9500.0,31.7272,31.7441,31.7272,31.7356,9500.0
2014-07-07 10:40:00,37.68,37.7,37.68,37.7,8800.0,31.7441,31.7609,31.7441,31.7609,8800.0
2014-07-07 10:45:00,37.7,37.7,37.69,37.7,4900.0,31.7609,31.7609,31.7525,31.7609,4900.0
2014-07-07 10:50:00,37.69,37.7,37.67,37.67,16600.0,31.7525,31.7609,31.7356,31.7356,16600.0
2014-07-07 10:55:00,37.67,37.68,37.61,37.64,22100.0,31.7356,31.7441,31.6851,31.7104,22100.0
2014-07-07 11:00:00,37.64,37.64,37.62,37.64,19000.0,31.7104,31.7104,31.6935,31.7104,19000.0
2014-07-07 11:05:00,37.64,37.65,37.63,37.63,5400.0,31.7104,31.7188,31.7019,31.7019,5400.0
2014-07-07 11:10:00,37.63,37.64,37.62,37.63,14400.0,31.7019,31.7104,31.6935,31.7019,14400.0
2014-07-07 11:15:00,37.64,37.67,37.63,37.67,15000.0,31.7104,31.7356,31.7019,31.7356,15000.0
2014-07-07 11:20:00,37.68,37.68,37.62,37.63,16400.0,31.7441,31.7441,31.6935,31.7019,16400.0
2014-07-07 11:25:00,37.63,37.66,37.62,37.65,17100.0,31.7019,31.7272,31.6935,31.7188,17100.0
2014-07-07 11:30:00,37.66,37.66,37.63,37.65,14300.0,31.7272,31.7272,31.7019,31.7188,14300.0
2014-07-07 11:35:00,37.65,37.68,37.65,37.67,15800.0,31.7188,31.7441,31.7188,31.7356,15800.0
2014-07-07 11:40:00,37.68,37.68,37.62,37.62,15100.0,31.7441,31.7441,31.6935,31.6935,15100.0
2014-07-07 11:45:00,37.62,37.62,37.59,37.59,9000.0,31.6935,31.6935,31.6682,31.6682,9000.0
2014-07-07 11:50:00,37.59,37.61,37.59,37.61,7200.0,31.6682,31.6851,31.6682,31.6851,7200.0
2014-07-07 11:55:00,37.61,37.61,37.6,37.61,1500.0,31.6851,31.6851,31.6767,31.6851,1500.0
2014-07-07 12:00:00,37.6,37.65,37.6,37.65,17000.0,31.6767,31.7188,31.6767,31.7188,17000.0
2014-07-07 12:05:00,37.65,37.66,37.65,37.66,4500.0,31.7188,31.7272,31.7188,31.7272,4500.0
2014-07-07 12:10:00,37.65,37.66,37.63,37.63,20700.0,31.7188,31.7272,31.7019,31.7019,20700.0
2014-07-07 12:15:00,37.63,37.64,37.61,37.64,46400.0,31.7019,31.7104,31.6851,31.7104,46400.0
2014-07-07 12:20:00,37.64,37.64,37.62,37.62,14000.0,31.7104,31.7104,31.6935,31.6935,14000.0
2014-07-07 12:25:00,37.63,37.63,37.62,37.62,2500.0,31.7019,31.7019,31.6935,31.6935,2500.0
2014-07-07 12:30:00,37.63,37.64,37.61,37.61,28900.0,31.7019,31.7104,31.6851,31.6851,28900.0
2014-07-07 12:35:00,37.61,37.62,37.6,37.6,3800.0,31.6851,31.6935,31.6767,31.6767,3800.0
2014-07-07 12:40:00,37.6,37.61,37.57,37.59,39500.0,31.6767,31.6851,31.6514,31.6682,39500.0
2014-07-07 12:45:00,37.58,37.59,37.56,37.57,34600.0,31.6598,31.6682,31.643,31.6514,34600.0
2014-07-07 12:50:00,37.57,37.58,37.56,37.57,14800.0,31.6514,31.6598,31.643,31.6514,14800.0
2014-07-07 12:55:00,37.57,37.58,37.57,37.57,9300.0,31.6514,31.6598,31.6514,31.6514,9300.0
2014-07-07 13:00:00,37.58,37.59,37.56,37.58,11300.0,31.6598,31.6682,31.643,31.6598,11300.0
2014-07-07 13:05:00,37.57,37.59,37.56,37.58,12000.0,31.6514,31.6682,31.643,31.6598,12000.0
2014-07-07 13:10:00,37.58,37.58,37.55,37.55,22200.0,31.6598,31.6598,31.6345,31.6345,22200.0
2014-07-07 13:15:00,37.56,37.57,37.55,37.55,10100.0,31.643,31.6514,31.6345,31.6345,10100.0
2014-07-07 13:20:00,37.55,37.55,37.53,37.54,13800.0,31.6345,31.6345,31.6177,31.6261,13800.0
2014-07-07 13:25:00,37.54,37.55,37.53,37.55,10000.0,31.6261,31.6345,31.6177,31.6345,10000.0
2014-07-07 13:30:00,37.55,37.55,37.53,37.54,8900.0,31.6345,31.6345,31.6177,31.6261,8900.0
2014-07-07 13:35:00,37.55,37.57,37.55,37.55,27000.0,31.6345,31.6514,31.6345,31.6345,27000.0
2014-07-07 13:40:00,37.54,37.55,37.54,37.54,12300.0,31.6261,31.6345,31.6261,31.6261,12300.0
2014-07-07 13:45:00,37.55,37.61,37.54,37.61,26500.0,31.6345,31.6851,31.6261,31.6851,26500.0
2014-07-07 13:50:00,37.61,37.64,37.61,37.64,10200.0,31.6851,31.7104,31.6851,31.7104,10200.0
2014-07-07 13:55:00,37.64,37.64,37.62,37.63,18500.0,31.7104,31.7104,31.6935,31.7019,18500.0
2014-07-07 14:00:00,37.63,37.65,37.62,37.64,9700.0,31.7019,31.7188,31.6935,31.7104,9700.0
2014-07-07 14:05:00,37.65,37.65,37.63,37.65,14300.0,31.7188,31.7188,31.7019,31.7188,14300.0
2014-07-07 14:10:00,37.65,37.65,37.62,37.62,26600.0,31.7188,31.7188,31.6935,31.6935,26600.0
2014-07-07 14:15:00,37.63,37.65,37.62,37.64,17100.0,31.7019,31.7188,31.6935,31.7104,17100.0
2014-07-07 14:20:00,37.65,37.65,37.63,37.64,15200.0,31.7188,31.7188,31.7019,31.7104,15200.0
2014-07-07 14:25:00,37.63,37.64,37.61,37.61,22300.0,31.7019,31.7104,31.6851,31.6851,22300.0
2014-07-07 14:30:00,37.61,37.62,37.57,37.58,23800.0,31.6851,31.6935,31.6514,31.6598,23800.0
2014-07-07 14:35:00,37.58,37.59,37.57,37.58,10000.0,31.6598,31.6682,31.6514,31.6598,10000.0
2014-07-07 14:40:00,37.58,37.6,37.58,37.6,4200.0,31.6598,31.6767,31.6598,31.6767,4200.0
2014-07-07 14:45:00,37.6,37.62,37.59,37.62,9900.0,31.6767,31.6935,31.6682,31.6935,9900.0
2014-07-07 14:50:00,37.62,37.65,37.61,37.64,8600.0,31.6935,31.7188,31.6851,31.7104,8600.0
2014-07-07 14:55:00,37.65,37.67,37.64,37.66,10200.0,31.7188,31.7356,31.7104,31.7272,10200.0
2014-07-07 15:00:00,37.67,37.68,37.66,37.68,6800.0,31.7356,31.7441,31.7272,31.7441,6800.0
2014-07-07 15:05:00,37.68,37.69,37.67,37.69,16300.0,31.7441,31.7525,31.7356,31.7525,16300.0
2014-07-07 15:10:00,37.69,37.69,37.66,37.66,31000.0,31.7525,31.7525,31.7272,31.7272,31000.0
2014-07-07 15:15:00,37.67,37.7,37.66,37.68,36200.0,31.7356,31.7609,31.7272,31.7441,36200.0
2014-07-07 15:20:00,37.67,37.68,37.67,37.67,8800.0,31.7356,31.7441,31.7356,31.7356,8800.0
2014-07-07 15:25:00,37.68,37.68,37.65,37.67,36500.0,31.7441,31.7441,31.7188,31.7356,36500.0
2014-07-07 15:30:00,37.66,37.67,37.66,37.66,14900.0,31.7272,31.7356,31.7272,31.7272,14900.0
2014-07-07 15:35:00,37.66,37.67,37.66,37.66,19000.0,31.7272,31.7356,31.7272,31.7272,19000.0
2014-07-07 15:40:00,37.66,37.68,37.66,37.68,90400.0,31.7272,31.7441,31.7272,31.7441,90400.0
2014-07-07 15:45:00,37.68,37.7,37.68,37.68,83800.0,31.7441,31.7609,31.7441,31.7441,83800.0
2014-07-07 15:50:00,37.69,37.69,37.66,37.66,86300.0,31.7525,31.7525,31.7272,31.7272,86300.0
2014-07-07 15:55:00,37.67,37.69,37.64,37.65,335700.0,31.7356,31.7525,31.7104,31.7188,335700.0
2014-07-08 09:30:00,37.5,37.59,37.37,37.38,109300.0,31.5924,31.6682,31.4829,31.4913,109300.0
2014-07-08 09:35:00,37.37,37.39,37.29,37.32,57200.0,31.4829,31.4998,31.4155,31.4408,57200.0
2014-07-08 09:40:00,37.31,37.31,37.24,37.25,78800.0,31.4324,31.4324,31.3734,31.3818,78800.0
2014-07-08 09:45:00,37.25,37.25,37.19,37.19,56900.0,31.3818,31.3818,31.3313,31.3313,56900.0
2014-07-08 09:50:00,37.18,37.22,37.18,37.19,73000.0,31.3228,31.3565,31.3228,31.3313,73000.0
2014-07-08 09:55:00,37.19,37.22,37.16,37.21,47600.0,31.3313,31.3565,31.306,31.3481,47600.0
2014-07-08 10:00:00,37.2,37.22,37.15,37.15,140500.0,31.3397,31.3565,31.2976,31.2976,140500.0
2014-07-08 10:05:00,37.15,37.16,37.11,37.11,44200.0,31.2976,31.306,31.2639,31.2639,44200.0
2014-07-08 10:10:00,37.11,37.13,37.09,37.09,64400.0,31.2639,31.2807,31.247,31.247,64400.0
2014-07-08 10:15:00,37.09,37.09,37.02,37.05,81400.0,31.247,31.247,31.188,31.2133,81400.0
2014-07-08 10:20:00,37.05,37.06,37.01,37.05,97400.0,31.2133,31.2217,31.1796,31.2133,97400.0
2014-07-08 10:25:00,37.05,37.08,37.02,37.05,85600.0,31.2133,31.2386,31.188,31.2133,85600.0
2014-07-08 10:30:00,37.06,37.13,37.05,37.12,58100.0,31.2217,31.2807,31.2133,31.2723,58100.0
2014-07-08 10:35:00,37.13,37.18,37.07,37.17,90700.0,31.2807,31.3228,31.2302,31.3144,90700.0
2014-07-08 10:40:00,37.18,37.24,37.18,37.24,63200.0,31.3228,31.3734,31.3228,31.3734,63200.0
2014-07-08 10:45:00,37.23,37.32,37.23,37.31,71800.0,31.365,31.4408,31.365,31.4324,71800.0
2014-07-08 10:50:00,37.3,37.31,37.28,37.28,25600.0,31.4239,31.4324,31.4071,31.4071,25600.0
2014-07-08 10:55:00,37.27,37.27,37.23,37.26,45400.0,31.3987,31.3987,31.365,31.3902,45400.0
2014-07-08 11:00:00,37.26,37.27,37.25,37.26,38300.0,31.3902,31.3987,31.3818,31.3902,38300.0
2014-07-08 11:05:00,37.26,37.26,37.22,37.25,48200.0,31.3902,31.3902,31.3565,31.3818,48200.0
2014-07-08 11:10:00,37.25,37.26,37.21,37.22,33500.0,31.3818,31.3902,31.3481,31.3565,33500.0
2014-07-08 11:15:00,37.22,37.22,37.15,37.16,49200.0,31.3565,31.3565,31.2976,31.306,49200.0
2014-07-08 11:20:00,37.16,37.16,37.12,37.12,25900.0,31.306,31.306,31.2723,31.2723,25900.0
2014-07-08 11:25:00,37.12,37.13,37.06,37.07,44400.0,31.2723,31.2807,31.2217,31.2302,44400.0
2014-07-08 11:30:00,37.07,37.14,37.07,37.13,24100.0,31.2302,31.2891,31.2302,31.2807,24100.0
2014-07-08 11:35:00,37.13,37.25,37.13,37.25,24500.0,31.2807,31.3818,31.2807,31.3818,24500.0
2014-07-08 11:40:00,37.25,37.27,37.24,37.25,28600.0,31.3818,31.3987,31.3734,31.3818,28600.0
2014-07-08 11:45:00,37.25,37.29,37.24,37.29,42100.0,31.3818,31.4155,31.3734,31.4155,42100.0
2014-07-08 11:50:00,37.3,37.32,37.28,37.28,68800.0,31.4239,31.4408,31.4071,31.4071,68800.0
2014-07-08 11:55:00,37.29,37.35,37.28,37.33,30600.0,31.4155,31.4661,31.4071,31.4492,30600.0
2014-07-08 12:00:00,37.34,37.37,37.28,37.3,25800.0,31.4576,31.4829,31.4071,31.4239,25800.0
2014-07-08 12:05:00,37.3,37.3,37.27,37.27,9400.0,31.4239,31.4239,31.3987,31.3987,9400.0
2014-07-08 12:10:00,37.28,37.28,37.21,37.25,19200.0,31.4071,31.4071,31.3481,31.3818,19200.0
2014-07-08 12:15:00,37.25,37.25,37.2,37.22,11700.0,31.3818,31.3818,31.3397,31.3565,11700.0
2014-07-08 12:20:00,37.22,37.27,37.2,37.26,15900.0,31.3565,31.3987,31.3397,31.3902,15900.0
2014-07-08 12:25:00,37.27,37.28,37.25,37.28,10500.0,31.3987,31.4071,31.3818,31.4071,10500.0
2014-07-08 12:30:00,37.28,37.33,37.27,37.27,16600.0,31.4071,31.4492,31.3987,31.3987,16600.0
2014-07-08 12:35:00,37.28,37.28,37.26,37.27,26700.0,31.4071,31.4071,31.3902,31.3987,26700.0
2014-07-08 12:40:00,37.26,37.31,37.26,37.31,21000.0,31.3902,31.4324,31.3902,31.4324,21000.0
2014-07-08 12:45:00,37.31,37.31,37.25,37.28,28500.0,31.4324,31.4324,31.3818,31.4071,28500.0
2014-07-08 12:50:00,37.28,37.32,37.28,37.32,14400.0,31.4071,31.4408,31.4071,31.4408,14400.0
2014-07-08 12:55:00,37.32,37.32,37.27,37.28,14400.0,31.4408,31.4408,31.3987,31.4071,14400.0
2014-07-08 13:00:00,37.29,37.29,37.28,37.28,15200.0,31.4155,31.4155,31.4071,31.4071,15200.0
2014-07-08 13:05:00,37.28,37.29,37.27,37.27,10500.0,31.4071,31.4155,31.3987,31.3987,10500.0
2014-07-08 13:10:00,37.27,37.33,37.27,37.33,21600.0,31.3987,31.4492,31.3987,31.4492,21600.0
2014-07-08 13:15:00,37.33,37.35,37.32,37.35,9500.0,31.4492,31.4661,31.4408,31.4661,9500.0
2014-07-08 13:20:00,37.35,37.39,37.34,37.38,27800.0,31.4661,31.4998,31.4576,31.4913,27800.0
2014-07-08 13:25:00,37.39,37.41,37.38,37.41,18700.0,31.4998,31.5166,31.4913,31.5166,18700.0
2014-07-08 13:30:00,37.41,37.42,37.4,37.42,9300.0,31.5166,31.525,31.5082,31.525,9300.0
2014-07-08 13:35:00,37.41,37.43,37.4,37.41,20200.0,31.5166,31.5335,31.5082,31.5166,20200.0
2014-07-08 13:40:00,37.41,37.42,37.39,37.4,37600.0,31.5166,31.525,31.4998,31.5082,37600.0
2014-07-08 13:45:00,37.41,37.41,37.34,37.38,36200.0,31.5166,31.5166,31.4576,31.4913,36200.0
2014-07-08 13:50:00,37.38,37.38,37.37,37.38,14600.0,31.4913,31.4913,31.4829,31.4913,14600.0
2014-07-08 13:55:00,37.38,37.39,37.35,37.36,35800.0,31.4913,31.4998,31.4661,31.4745,35800.0
2014-07-08 14:00:00,37.36,37.36,37.31,37.32,20200.0,31.4745,31.4745,31.4324,31.4408,20200.0
2014-07-08 14:05:00,37.31,37.32,37.29,37.3,42200.0,31.4324,31.4408,31.4155,31.4239,42200.0
2014-07-08 14:10:00,37.3,37.3,37.28,37.28,23000.0,31.4239,31.4239,31.4071,31.4071,23000.0
2014-07-08 14:15:00,37.28,37.29,37.24,37.25,10200.0,31.4071,31.4155,31.3734,31.3818,10200.0
2014-07-08 14:20:00,37.24,37.24,37.22,37.22,37000.0,31.3734,31.3734,31.3565,31.3565,37000.0
2014-07-08 14:25:00,37.23,37.25,37.22,37.25,20200.0,31.365,31.3818,31.3565,31.3818,20200.0
2014-07-08 14:30:00,37.25,37.26,37.22,37.22,21500.0,31.3818,31.3902,31.3565,31.3565,21500.0
2014-07-08 14:35:00,37.22,37.23,37.21,37.23,14200.0,31.3565,31.365,31.3481,31.365,14200.0
2014-07-08 14:40:00,37.22,37.23,37.19,37.23,60100.0,31.3565,31.365,31.3313,31.365,60100.0
2014-07-08 14:45:00,37.23,37.24,37.21,37.21,10600.0,31.365,31.3734,31.3481,31.3481,10600.0
2014-07-08 14:50:00,37.21,37.22,37.2,37.2,19800.0,31.3481,31.3565,31.3397,31.3397,19800.0
2014-07-08 14:55:00,37.2,37.21,37.18,37.19,28900.0,31.3397,31.3481,31.3228,31.3313,28900.0
2014-07-08 15:00:00,37.18,37.18,37.1,37.12,39500.0,31.3228,31.3228,31.2554,31.2723,39500.0
2014-07-08 15:05:00,37.12,37.14,37.11,37.13,37000.0,31.2723,31.2891,31.2639,31.2807,37000.0
2014-07-08 15:10:00,37.13,37.14,37.11,37.13,48400.0,31.2807,31.2891,31.2639,31.2807,48400.0
2014-07-08 15:15:00,37.13,37.16,37.12,37.12,46300.0,31.2807,31.306,31.2723,31.2723,46300.0
2014-07-08 15:20:00,37.11,37.13,37.1,37.13,49400.0,31.2639,31.2807,31.2554,31.2807,49400.0
2014-07-08 15:25:00,37.13,37.14,37.12,37.13,73700.0,31.2807,31.2891,31.2723,31.2807,73700.0
2014-07-08 15:30:00,37.14,37.15,37.13,37.15,27400.0,31.2891,31.2976,31.2807,31.2976,27400.0
2014-07-08 15:35:00,37.15,37.15,37.11,37.13,61000.0,31.2976,31.2976,31.2639,31.2807,61000.0
2014-07-08 15:40:00,37.12,37.15,37.12,37.15,42100.0,31.2723,31.2976,31.2723,31.2976,42100.0
2014-07-08 15:45:00,37.15,37.15,37.12,37.13,73100.0,31.2976,31.2976,31.2723,31.2807,73100.0
2014-07-08 15:50:00,37.13,37.15,37.11,37.12,62700.0,31.2807,31.2976,31.2639,31.2723,62700.0
2014-07-08 15:55:00,37.11,37.13,37.09,37.1,334300.0,31.2639,31.2807,31.247,31.2554,334300.0
2014-07-09 09:30:00,36.87,36.91,36.76,36.83,161900.0,31.0617,31.0954,30.969,31.028,161900.0
2014-07-09 09:35:00,36.83,36.84,36.71,36.83,76600.0,31.028,31.0364,30.9269,31.028,76600.0
2014-07-09 09:40:00,36.84,36.88,36.8,36.82,99600.0,31.0364,31.0701,31.0027,31.0196,99600.0
2014-07-09 09:45:00,36.83,36.85,36.8,36.81,31600.0,31.028,31.0448,31.0027,31.0111,31600.0
2014-07-09 09:50:00,36.81,36.82,36.72,36.77,78300.0,31.0111,31.0196,30.9353,30.9774,78300.0
2014-07-09 09:55:00,36.77,36.82,36.74,36.81,44900.0,30.9774,31.0196,30.9522,31.0111,44900.0
2014-07-09 10:00:00,36.82,36.88,36.82,36.84,73800.0,31.0196,31.0701,31.0196,31.0364,73800.0
2014-07-09 10:05:00,36.84,36.88,36.83,36.86,65700.0,31.0364,31.0701,31.028,31.0532,65700.0
2014-07-09 10:10:00,36.87,36.92,36.84,36.9,259200.0,31.0617,31.1038,31.0364,31.0869,259200.0
2014-07-09 10:15:00,36.89,36.95,36.87,36.9,69800.0,31.0785,31.1291,31.0617,31.0869,69800.0
2014-07-09 10:20:00,36.89,36.92,36.87,36.91,52700.0,31.0785,31.1038,31.0617,31.0954,52700.0
2014-07-09 10:25:00,36.91,36.91,36.86,36.86,38400.0,31.0954,31.0954,31.0532,31.0532,38400.0
2014-07-09 10:30:00,36.87,36.88,36.81,36.82,183000.0,31.0617,31.0701,31.0111,31.0196,183000.0
2014-07-09 10:35:00,36.82,36.86,36.81,36.85,24200.0,31.0196,31.0532,31.0111,31.0448,24200.0
2014-07-09 10:40:00,36.84,36.85,36.78,36.84,39200.0,31.0364,31.0448,30.9859,31.0364,39200.0
2014-07-09 10:45:00,36.84,36.85,36.78,36.78,42200.0,31.0364,31.0448,30.9859,30.9859,42200.0
2014-07-09 10:50:00,36.78,36.79,36.74,36.75,74700.0,30.9859,30.9943,30.9522,30.9606,74700.0
2014-07-09 10:55:00,36.76,36.79,36.72,36.78,59400.0,30.969,30.9943,30.9353,30.9859,59400.0
2014-07-09 11:00:00,36.77,36.83,36.77,36.82,32900.0,30.9774,31.028,30.9774,31.0196,32900.0
2014-07-09 11:05:00,36.82,36.85,36.82,36.85,43900.0,31.0196,31.0448,31.0196,31.0448,43900.0
2014-07-09 11:10:00,36.84,36.86,36.8,36.8,83200.0,31.0364,31.0532,31.0027,31.0027,83200.0
2014-07-09 11:15:00,36.8,36.86,36.8,36.85,33900.0,31.0027,31.0532,31.0027,31.0448,33900.0
2014-07-09 11:20:00,36.85,36.88,36.84,36.84,43500.0,31.0448,31.0701,31.0364,31.0364,43500.0
2014-07-09 11:25:00,36.85,36.86,36.79,36.8,66000.0,31.0448,31.0532,30.9943,31.0027,66000.0
2014-07-09 11:30:00,36.8,36.8,36.76,36.79,89000.0,31.0027,31.0027,30.969,30.9943,89000.0
2014-07-09 11:35:00,36.79,36.84,36.78,36.83,42100.0,30.9943,31.0364,30.9859,31.028,42100.0
2014-07-09 11:40:00,36.84,36.86,36.83,36.84,20000.0,31.0364,31.0532,31.028,31.0364,20000.0
2014-07-09 11:45:00,36.84,36.84,36.79,36.8,11800.0,31.0364,31.0364,30.9943,31.0027,11800.0
2014-07-09 11:50:00,36.8,36.81,36.8,36.8,3000.0,31.0027,31.0111,31.0027,31.0027,3000.0
2014-07-09 11:55:00,36.81,36.85,36.8,36.84,10700.0,31.0111,31.0448,31.0027,31.0364,10700.0
2014-07-09 12:00:00,36.85,36.87,36.85,36.86,21700.0,31.0448,31.0617,31.0448,31.0532,21700.0
2014-07-09 12:05:00,36.86,36.92,36.86,36.91,11300.0,31.0532,31.1038,31.0532,31.0954,11300.0
2014-07-09 12:10:00,36.92,36.92,36.84,36.85,16300.0,31.1038,31.1038,31.0364,31.0448,16300.0
2014-07-09 12:15:00,36.85,36.85,36.79,36.79,23600.0,31.0448,31.0448,30.9943,30.9943,23600.0
2014-07-09 12:20:00,36.79,36.83,36.79,36.82,9700.0,30.9943,31.028,30.9943,31.0196,9700.0
2014-07-09 12:25:00,36.83,36.84,36.81,36.81,12500.0,31.028,31.0364,31.0111,31.0111,12500.0
2014-07-09 12:30:00,36.82,36.83,36.8,36.82,8900.0,31.0196,31.028,31.0027,31.0196,8900.0
2014-07-09 12:35:00,36.83,36.84,36.82,36.84,6700.0,31.028,31.0364,31.0196,31.0364,6700.0
2014-07-09 12:40:00,36.85,36.86,36.82,36.84,11800.0,31.0448,31.0532,31.0196,31.0364,11800.0
2014-07-09 12:45:00,36.84,36.89,36.83,36.88,12500.0,31.0364,31.0785,31.028,31.0701,12500.0
2014-07-09 12:50:00,36.88,36.88,36.88,36.88,1800.0,31.0701,31.0701,31.0701,31.0701,1800.0
2014-07-09 12:55:00,36.88,36.91,36.87,36.91,8800.0,31.0701,31.0954,31.0617,31.0954,8800.0
2014-07-09 13:00:00,36.91,36.91,36.89,36.9,12700.0,31.0954,31.0954,31.0785,31.0869,12700.0
2014-07-09 13:05:00,36.89,36.9,36.89,36.89,2300.0,31.0785,31.0869,31.0785,31.0785,2300.0
2014-07-09 13:10:00,36.89,36.9,36.88,36.9,17700.0,31.0785,31.0869,31.0701,31.0869,17700.0
2014-07-09 13:15:00,36.9,36.92,36.9,36.92,11300.0,31.0869,31.1038,31.0869,31.1038,11300.0
2014-07-09 13:20:00,36.92,36.92,36.88,36.89,27300.0,31.1038,31.1038,31.0701,31.0785,27300.0
2014-07-09 13:25:00,36.88,36.89,36.88,36.88,9400.0,31.0701,31.0785,31.0701,31.0701,9400.0
2014-07-09 13:30:00,36.89,36.89,36.87,36.88,6700.0,31.0785,31.0785,31.0617,31.0701,6700.0
2014-07-09 13:35:00,36.88,36.89,36.86,36.88,19400.0,31.0701,31.0785,31.0532,31.0701,19400.0
2014-07-09 13:40:00,36.88,36.88,36.87,36.88,6100.0,31.0701,31.0701,31.0617,31.0701,6100.0
2014-07-09 13:45:00,36.88,36.88,36.84,36.85,14400.0,31.0701,31.0701,31.0364,31.0448,14400.0
2014-07-09 13:50:00,36.85,36.85,36.84,36.84,1400.0,31.0448,31.0448,31.0364,31.0364,1400.0
2014-07-09 13:55:00,36.84,36.85,36.82,36.82,11300.0,31.0364,31.0448,31.0196,31.0196,11300.0
2014-07-09 14:00:00,36.83,36.85,36.77,36.83,38600.0,31.028,31.0448,30.9774,31.028,38600.0
2014-07-09 14:05:00,36.83,36.84,36.77,36.83,18200.0,31.028,31.0364,30.9774,31.028,18200.0
2014-07-09 14:10:00,36.83,36.86,36.81,36.84,159200.0,31.028,31.0532,31.0111,31.0364,159200.0
2014-07-09 14:15:00,36.83,36.92,36.83,36.91,88300.0,31.028,31.1038,31.028,31.0954,88300.0
2014-07-09 14:20:00,36.91,36.93,36.89,36.92,17100.0,31.0954,31.1122,31.0785,31.1038,17100.0
2014-07-09 14:25:00,36.92,36.96,36.92,36.95,23400.0,31.1038,31.1375,31.1038,31.1291,23400.0
2014-07-09 14:30:00,36.95,36.99,36.93,36.98,16900.0,31.1291,31.1628,31.1122,31.1543,16900.0
2014-07-09 14:35:00,36.99,37.01,36.94,36.95,17900.0,31.1628,31.1796,31.1206,31.1291,17900.0
2014-07-09 14:40:00,36.95,36.95,36.91,36.94,15000.0,31.1291,31.1291,31.0954,31.1206,15000.0
2014-07-09 14:45:00,36.94,36.94,36.89,36.89,26200.0,31.1206,31.1206,31.0785,31.0785,26200.0
2014-07-09 14:50:00,36.9,36.93,36.89,36.91,34800.0,31.0869,31.1122,31.0785,31.0954,34800.0
2014-07-09 14:55:00,36.9,36.91,36.89,36.9,7900.0,31.0869,31.0954,31.0785,31.0869,7900.0
2014-07-09 15:00:00,36.89,36.89,36.87,36.88,20900.0,31.0785,31.0785,31.0617,31.0701,20900.0
2014-07-09 15:05:00,36.89,36.92,36.89,36.89,32000.0,31.0785,31.1038,31.0785,31.0785,32000.0
2014-07-09 15:10:00,36.9,36.91,36.87,36.89,63600.0,31.0869,31.0954,31.0617,31.0785,63600.0
2014-07-09 15:15:00,36.9,36.9,36.88,36.89,84000.0,31.0869,31.0869,31.0701,31.0785,84000.0
2014-07-09 15:20:00,36.89,36.9,36.84,36.86,87400.0,31.0785,31.0869,31.0364,31.0532,87400.0
2014-07-09 15:25:00,36.86,36.87,36.84,36.85,86900.0,31.0532,31.0617,31.0364,31.0448,86900.0
2014-07-09 15:30:00,36.86,36.91,36.86,36.9,46100.0,31.0532,31.0954,31.0532,31.0869,46100.0
2014-07-09 15:35:00,36.9,36.96,36.9,36.95,52300.0,31.0869,31.1375,31.0869,31.1291,52300.0
2014-07-09 15:40:00,36.96,36.98,36.92,36.95,88200.0,31.1375,31.1543,31.1038,31.1291,88200.0
2014-07-09 15:45:00,36.95,36.99,36.95,36.99,195300.0,31.1291,31.1628,31.1291,31.1628,195300.0
2014-07-09 15:50:00,36.99,37.0,36.95,37.0,203200.0,31.1628,31.1712,31.1291,31.1712,203200.0
2014-07-09 15:55:00,37.0,37.03,36.96,36.97,378200.0,31.1712,31.1965,31.1375,31.1459,378200.0
2014-07-10 09:30:00,36.13,36.32,36.13,36.3,235400.0,30.4382,30.5983,30.4382,30.5815,235400.0
2014-07-10 09:35:00,36.31,36.32,36.25,36.3,95700.0,30.5899,30.5983,30.5393,30.5815,95700.0
2014-07-10 09:40:00,36.31,36.39,36.29,36.37,85100.0,30.5899,30.6573,30.573,30.6404,85100.0
2014-07-10 09:45:00,36.37,36.46,36.34,36.42,143900.0,30.6404,30.7163,30.6152,30.6826,143900.0
2014-07-10 09:50:00,36.42,36.5,36.4,36.46,84800.0,30.6826,30.75,30.6657,30.7163,84800.0
2014-07-10 09:55:00,36.46,36.52,36.4,36.46,82600.0,30.7163,30.7668,30.6657,30.7163,82600.0
2014-07-10 10:00:00,36.46,36.51,36.43,36.44,78300.0,30.7163,30.7584,30.691,30.6994,78300.0
2014-07-10 10:05:00,36.44,36.45,36.4,36.41,129200.0,30.6994,30.7078,30.6657,30.6741,129200.0
2014-07-10 10:10:00,36.41,36.46,36.38,36.46,45400.0,30.6741,30.7163,30.6489,30.7163,45400.0
2014-07-10 10:15:00,36.46,36.48,36.44,36.46,114800.0,30.7163,30.7331,30.6994,30.7163,114800.0
2014-07-10 10:20:00,36.45,36.5,36.45,36.5,34500.0,30.7078,30.75,30.7078,30.75,34500.0
2014-07-10 10:25:00,36.49,36.52,36.48,36.51,70700.0,30.7415,30.7668,30.7331,30.7584,70700.0
2014-07-10 10:30:00,36.5,36.54,36.5,36.52,25900.0,30.75,30.7837,30.75,30.7668,25900.0
2014-07-10 10:35:00,36.53,36.55,36.51,36.52,14300.0,30.7752,30.7921,30.7584,30.7668,14300.0
2014-07-10 10:40:00,36.51,36.51,36.46,36.47,24300.0,30.7584,30.7584,30.7163,30.7247,24300.0
2014-07-10 10:45:00,36.48,36.55,36.48,36.51,18900.0,30.7331,30.7921,30.7331,30.7584,18900.0
2014-07-10 10:50:00,36.51,36.52,36.49,36.51,16100.0,30.7584,30.7668,30.7415,30.7584,16100.0
2014-07-10 10:55:00,36.51,36.59,36.51,36.55,22700.0,30.7584,30.8258,30.7584,30.7921,22700.0
2014-07-10 11:00:00,36.55,36.56,36.53,36.55,39700.0,30.7921,30.8005,30.7752,30.7921,39700.0
2014-07-10 11:05:00,36.55,36.57,36.52,36.54,47500.0,30.7921,30.8089,30.7668,30.7837,47500.0
2014-07-10 11:10:00,36.54,36.57,36.52,36.57,51400.0,30.7837,30.8089,30.7668,30.8089,51400.0
2014-07-10 11:15:00,36.57,36.62,36.55,36.62,35200.0,30.8089,30.8511,30.7921,30.8511,35200.0
2014-07-10 11:20:00,36.61,36.61,36.58,36.6,37600.0,30.8426,30.8426,30.8174,30.8342,37600.0
2014-07-10 11:25:00,36.6,36.6,36.54,36.55,19700.0,30.8342,30.8342,30.7837,30.7921,19700.0
2014-07-10 11:30:00,36.55,36.57,36.53,36.56,33300.0,30.7921,30.8089,30.7752,30.8005,33300.0
2014-07-10 11:35:00,36.57,36.59,36.54,36.57,153000.0,30.8089,30.8258,30.7837,30.8089,153000.0
2014-07-10 11:40:00,36.57,36.59,36.49,36.51,29400.0,30.8089,30.8258,30.7415,30.7584,29400.0
2014-07-10 11:45:00,36.52,36.56,36.51,36.53,37300.0,30.7668,30.8005,30.7584,30.7752,37300.0
2014-07-10 11:50:00,36.54,36.57,36.54,36.56,9600.0,30.7837,30.8089,30.7837,30.8005,9600.0
2014-07-10 11:55:00,36.55,36.59,36.55,36.59,9100.0,30.7921,30.8258,30.7921,30.8258,9100.0
2014-07-10 12:00:00,36.59,36.61,36.58,36.59,11700.0,30.8258,30.8426,30.8174,30.8258,11700.0
2014-07-10 12:05:00,36.59,36.61,36.58,36.59,14800.0,30.8258,30.8426,30.8174,30.8258,14800.0
2014-07-10 12:10:00,36.6,36.61,36.57,36.58,56900.0,30.8342,30.8426,30.8089,30.8174,56900.0
2014-07-10 12:15:00,36.58,36.61,36.56,36.57,22100.0,30.8174,30.8426,30.8005,30.8089,22100.0
2014-07-10 12:20:00,36.58,36.6,36.56,36.56,12100.0,30.8174,30.8342,30.8005,30.8005,12100.0
2014-07-10 12:25:00,36.57,36.59,36.55,36.56,8100.0,30.8089,30.8258,30.7921,30.8005,8100.0
2014-07-10 12:30:00,36.56,36.61,36.56,36.61,12400.0,30.8005,30.8426,30.8005,30.8426,12400.0
2014-07-10 12:35:00,36.6,36.61,36.59,36.6,14800.0,30.8342,30.8426,30.8258,30.8342,14800.0
2014-07-10 12:40:00,36.6,36.61,36.6,36.6,3200.0,30.8342,30.8426,30.8342,30.8342,3200.0
2014-07-10 12:45:00,36.6,36.61,36.57,36.58,10700.0,30.8342,30.8426,30.8089,30.8174,10700.0
2014-07-10 12:50:00,36.58,36.6,36.58,36.6,12900.0,30.8174,30.8342,30.8174,30.8342,12900.0
2014-07-10 12:55:00,36.6,36.62,36.59,36.59,18900.0,30.8342,30.8511,30.8258,30.8258,18900.0
2014-07-10 13:00:00,36.59,36.6,36.58,36.59,8600.0,30.8258,30.8342,30.8174,30.8258,8600.0
2014-07-10 13:05:00,36.59,36.62,36.58,36.62,32100.0,30.8258,30.8511,30.8174,30.8511,32100.0
2014-07-10 13:10:00,36.61,36.62,36.59,36.59,13300.0,30.8426,30.8511,30.8258,30.8258,13300.0
2014-07-10 13:15:00,36.6,36.61,36.58,36.58,28200.0,30.8342,30.8426,30.8174,30.8174,28200.0
2014-07-10 13:20:00,36.58,36.62,36.57,36.61,25600.0,30.8174,30.8511,30.8089,30.8426,25600.0
2014-07-10 13:25:00,36.62,36.63,36.59,36.61,25400.0,30.8511,30.8595,30.8258,30.8426,25400.0
2014-07-10 13:30:00,36.61,36.62,36.59,36.59,40900.0,30.8426,30.8511,30.8258,30.8258,40900.0
2014-07-10 13:35:00,36.59,36.61,36.58,36.61,20700.0,30.8258,30.8426,30.8174,30.8426,20700.0
2014-07-10 13:40:00,36.61,36.62,36.58,36.6,40000.0,30.8426,30.8511,30.8174,30.8342,40000.0
2014-07-10 13:45:00,36.6,36.64,36.59,36.6,21400.0,30.8342,30.8679,30.8258,30.8342,21400.0
2014-07-10 13:50:00,36.59,36.61,36.58,36.59,10700.0,30.8258,30.8426,30.8174,30.8258,10700.0
2014-07-10 13:55:00,36.59,36.63,36.59,36.61,12400.0,30.8258,30.8595,30.8258,30.8426,12400.0
2014-07-10 14:00:00,36.61,36.63,36.59,36.61,26900.0,30.8426,30.8595,30.8258,30.8426,26900.0
2014-07-10 14:05:00,36.6,36.62,36.59,36.59,10100.0,30.8342,30.8511,30.8258,30.8258,10100.0
2014-07-10 14:10:00,36.6,36.62,36.57,36.61,17500.0,30.8342,30.8511,30.8089,30.8426,17500.0
2014-07-10 14:15:00,36.61,36.64,36.58,36.59,76700.0,30.8426,30.8679,30.8174,30.8258,76700.0
2014-07-10 14:20:00,36.61,36.65,36.6,36.63,50800.0,30.8426,30.8763,30.8342,30.8595,50800.0
2014-07-10 14:25:00,36.63,36.64,36.62,36.64,4500.0,30.8595,30.8679,30.8511,30.8679,4500.0
2014-07-10 14:30:00,36.64,36.65,36.59,36.61,88200.0,30.8679,30.8763,30.8258,30.8426,88200.0
2014-07-10 14:35:00,36.61,36.61,36.61,36.61,3300.0,30.8426,30.8426,30.8426,30.8426,3300.0
2014-07-10 14:40:00,36.61,36.61,36.54,36.55,23300.0,30.8426,30.8426,30.7837,30.7921,23300.0
2014-07-10 14:45:00,36.55,36.59,36.55,36.55,16200.0,30.7921,30.8258,30.7921,30.7921,16200.0
2014-07-10 14:50:00,36.55,36.58,36.54,36.58,12200.0,30.7921,30.8174,30.7837,30.8174,12200.0
2014-07-10 14:55:00,36.58,36.58,36.53,36.55,38900.0,30.8174,30.8174,30.7752,30.7921,38900.0
2014-07-10 15:00:00,36.54,36.56,36.52,36.55,28000.0,30.7837,30.8005,30.7668,30.7921,28000.0
2014-07-10 15:05:00,36.55,36.55,36.52,36.52,32400.0,30.7921,30.7921,30.7668,30.7668,32400.0
2014-07-10 15:10:00,36.52,36.52,36.5,36.5,12100.0,30.7668,30.7668,30.75,30.75,12100.0
2014-07-10 15:15:00,36.51,36.54,36.51,36.53,17600.0,30.7584,30.7837,30.7584,30.7752,17600.0
2014-07-10 15:20:00,36.53,36.53,36.5,36.51,50600.0,30.7752,30.7752,30.75,30.7584,50600.0
2014-07-10 15:25:00,36.51,36.55,36.51,36.54,53400.0,30.7584,30.7921,30.7584,30.7837,53400.0
2014-07-10 15:30:00,36.53,36.54,36.5,36.51,52700.0,30.7752,30.7837,30.75,30.7584,52700.0
2014-07-10 15:35:00,36.51,36.52,36.5,36.5,43200.0,30.7584,30.7668,30.75,30.75,43200.0
2014-07-10 15:40:00,36.5,36.53,36.49,36.52,80500.0,30.75,30.7752,30.7415,30.7668,80500.0
2014-07-10 15:45:00,36.52,36.53,36.5,36.5,94100.0,30.7668,30.7752,30.75,30.75,94100.0
2014-07-10 15:50:00,36.5,36.51,36.47,36.5,123500.0,30.75,30.7584,30.7247,30.75,123500.0
2014-07-10 15:55:00,36.5,36.5,36.39,36.42,556400.0,30.75,30.75,30.6573,30.6826,556400.0
2014-07-11 09:30:00,36.35,36.45,36.31,36.44,199100.0,30.6236,30.7078,30.5899,30.6994,199100.0
2014-07-11 09:35:00,36.44,36.47,36.31,36.34,71000.0,30.6994,30.7247,30.5899,30.6152,71000.0
2014-07-11 09:40:00,36.35,36.38,36.31,36.34,81000.0,30.6236,30.6489,30.5899,30.6152,81000.0
2014-07-11 09:45:00,36.33,36.34,36.29,36.32,46900.0,30.6067,30.6152,30.573,30.5983,46900.0
2014-07-11 09:50:00,36.32,36.37,36.32,36.36,62000.0,30.5983,30.6404,30.5983,30.632,62000.0
2014-07-11 09:55:00,36.36,36.38,36.33,36.37,52300.0,30.632,30.6489,30.6067,30.6404,52300.0
2014-07-11 10:00:00,36.36,36.39,36.35,36.39,103700.0,30.632,30.6573,30.6236,30.6573,103700.0
2014-07-11 10:05:00,36.39,36.41,36.35,36.38,83200.0,30.6573,30.6741,30.6236,30.6489,83200.0
2014-07-11 10:10:00,36.38,36.45,36.38,36.45,51400.0,30.6489,30.7078,30.6489,30.7078,51400.0
2014-07-11 10:15:00,36.45,36.54,36.45,36.52,184200.0,30.7078,30.7837,30.7078,30.7668,184200.0
2014-07-11 10:20:00,36.53,36.6,36.52,36.58,129300.0,30.7752,30.8342,30.7668,30.8174,129300.0
2014-07-11 10:25:00,36.58,36.64,36.58,36.6,92200.0,30.8174,30.8679,30.8174,30.8342,92200.0
2014-07-11 10:30:00,36.6,36.61,36.52,36.52,77500.0,30.8342,30.8426,30.7668,30.7668,77500.0
2014-07-11 10:35:00,36.52,36.52,36.46,36.47,62400.0,30.7668,30.7668,30.7163,30.7247,62400.0
2014-07-11 10:40:00,36.48,36.55,36.48,36.52,45200.0,30.7331,30.7921,30.7331,30.7668,45200.0
2014-07-11 10:45:00,36.53,36.63,36.51,36.63,114000.0,30.7752,30.8595,30.7584,30.8595,114000.0
2014-07-11 10:50:00,36.63,36.66,36.61,36.63,40400.0,30.8595,30.8848,30.8426,30.8595,40400.0
2014-07-11 10:55:00,36.63,36.63,36.58,36.59,36700.0,30.8595,30.8595,30.8174,30.8258,36700.0
2014-07-11 11:00:00,36.59,36.6,36.55,36.59,28900.0,30.8258,30.8342,30.7921,30.8258,28900.0
2014-07-11 11:05:00,36.59,36.63,36.59,36.6,27600.0,30.8258,30.8595,30.8258,30.8342,27600.0
2014-07-11 11:10:00,36.61,36.63,36.6,36.61,22900.0,30.8426,30.8595,30.8342,30.8426,22900.0
2014-07-11 11:15:00,36.61,36.63,36.6,36.61,23000.0,30.8426,30.8595,30.8342,30.8426,23000.0
2014-07-11 11:20:00,36.61,36.65,36.6,36.61,33600.0,30.8426,30.8763,30.8342,30.8426,33600.0
2014-07-11 11:25:00,36.61,36.61,36.57,36.58,27600.0,30.8426,30.8426,30.8089,30.8174,27600.0
2014-07-11 11:30:00,36.58,36.64,36.58,36.64,36300.0,30.8174,30.8679,30.8174,30.8679,36300.0
2014-07-11 11:35:00,36.63,36.65,36.62,36.64,18400.0,30.8595,30.8763,30.8511,30.8679,18400.0
2014-07-11 11:40:00,36.65,36.68,36.65,36.67,13000.0,30.8763,30.9016,30.8763,30.8932,13000.0
2014-07-11 11:45:00,36.66,36.69,36.66,36.66,27800.0,30.8848,30.91,30.8848,30.8848,27800.0
2014-07-11 11:50:00,36.66,36.7,36.65,36.66,25200.0,30.8848,30.9185,30.8763,30.8848,25200.0
2014-07-11 11:55:00,36.66,36.7,36.65,36.7,13700.0,30.8848,30.9185,30.8763,30.9185,13700.0
2014-07-11 12:00:00,36.69,36.75,36.69,36.74,47600.0,30.91,30.9606,30.91,30.9522,47600.0
2014-07-11 12:05:00,36.75,36.77,36.74,36.77,26600.0,30.9606,30.9774,30.9522,30.9774,26600.0
2014-07-11 12:10:00,36.78,36.8,36.77,36.78,44200.0,30.9859,31.0027,30.9774,30.9859,44200.0
2014-07-11 12:15:00,36.78,36.79,36.77,36.77,10900.0,30.9859,30.9943,30.9774,30.9774,10900.0
2014-07-11 12:20:00,36.77,36.77,36.72,36.73,25100.0,30.9774,30.9774,30.9353,30.9437,25100.0
2014-07-11 12:25:00,36.73,36.73,36.71,36.73,20700.0,30.9437,30.9437,30.9269,30.9437,20700.0
2014-07-11 12:30:00,36.73,36.77,36.72,36.76,19200.0,30.9437,30.9774,30.9353,30.969,19200.0
2014-07-11 12:35:00,36.76,36.76,36.72,36.73,12900.0,30.969,30.969,30.9353,30.9437,12900.0
2014-07-11 12:40:00,36.73,36.74,36.72,36.73,10500.0,30.9437,30.9522,30.9353,30.9437,10500.0
2014-07-11 12:45:00,36.73,36.74,36.72,36.73,7300.0,30.9437,30.9522,30.9353,30.9437,7300.0
2014-07-11 12:50:00,36.74,36.76,36.73,36.76,11700.0,30.9522,30.969,30.9437,30.969,11700.0
2014-07-11 12:55:00,36.75,36.78,36.74,36.77,20100.0,30.9606,30.9859,30.9522,30.9774,20100.0
2014-07-11 13:00:00,36.78,36.78,36.77,36.78,7000.0,30.9859,30.9859,30.9774,30.9859,7000.0
2014-07-11 13:05:00,36.77,36.8,36.77,36.77,39300.0,30.9774,31.0027,30.9774,30.9774,39300.0
2014-07-11 13:10:00,36.77,36.78,36.76,36.77,9600.0,30.9774,30.9859,30.969,30.9774,9600.0
2014-07-11 13:15:00,36.77,36.8,36.76,36.77,18500.0,30.9774,31.0027,30.969,30.9774,18500.0
2014-07-11 13:20:00,36.78,36.8,36.78,36.78,11200.0,30.9859,31.0027,30.9859,30.9859,11200.0
2014-07-11 13:25:00,36.78,36.8,36.78,36.79,15600.0,30.9859,31.0027,30.9859,30.9943,15600.0
2014-07-11 13:30:00,36.79,36.8,36.77,36.77,12400.0,30.9943,31.0027,30.9774,30.9774,12400.0
2014-07-11 13:35:00,36.77,36.8,36.77,36.77,45500.0,30.9774,31.0027,30.9774,30.9774,45500.0
2014-07-11 13:40:00,36.77,36.8,36.77,36.8,12100.0,30.9774,31.0027,30.9774,31.0027,12100.0
2014-07-11 13:45:00,36.8,36.81,36.79,36.81,14400.0,31.0027,31.0111,30.9943,31.0111,14400.0
2014-07-11 13:50:00,36.81,36.82,36.8,36.82,14400.0,31.0111,31.0196,31.0027,31.0196,14400.0
2014-07-11 13:55:00,36.82,36.9,36.82,36.89,170000.0,31.0196,31.0869,31.0196,31.0785,170000.0
2014-07-11 14:00:00,36.89,36.9,36.85,36.89,45400.0,31.0785,31.0869,31.0448,31.0785,45400.0
2014-07-11 14:05:00,36.89,36.91,36.84,36.85,58400.0,31.0785,31.0954,31.0364,31.0448,58400.0
2014-07-11 14:10:00,36.86,36.87,36.85,36.87,14600.0,31.0532,31.0617,31.0448,31.0617,14600.0
2014-07-11 14:15:00,36.87,36.91,36.86,36.89,33100.0,31.0617,31.0954,31.0532,31.0785,33100.0
2014-07-11 14:20:00,36.89,36.94,36.85,36.94,66500.0,31.0785,31.1206,31.0448,31.1206,66500.0
2014-07-11 14:25:00,36.93,36.94,36.91,36.93,30800.0,31.1122,31.1206,31.0954,31.1122,30800.0
2014-07-11 14:30:00,36.94,36.94,36.88,36.9,46900.0,31.1206,31.1206,31.0701,31.0869,46900.0
2014-07-11 14:35:00,36.89,36.91,36.89,36.91,16100.0,31.0785,31.0954,31.0785,31.0954,16100.0
2014-07-11 14:40:00,36.91,36.94,36.91,36.93,59500.0,31.0954,31.1206,31.0954,31.1122,59500.0
2014-07-11 14:45:00,36.93,36.93,36.86,36.87,50000.0,31.1122,31.1122,31.0532,31.0617,50000.0
2014-07-11 14:50:00,36.87,36.88,36.84,36.85,75600.0,31.0617,31.0701,31.0364,31.0448,75600.0
2014-07-11 14:55:00,36.85,36.88,36.82,36.88,49400.0,31.0448,31.0701,31.0196,31.0701,49400.0
2014-07-11 15:00:00,36.88,36.88,36.84,36.86,58100.0,31.0701,31.0701,31.0364,31.0532,58100.0
2014-07-11 15:05:00,36.86,36.88,36.86,36.88,54500.0,31.0532,31.0701,31.0532,31.0701,54500.0
2014-07-11 15:10:00,36.88,36.88,36.82,36.83,49600.0,31.0701,31.0701,31.0196,31.028,49600.0
2014-07-11 15:15:00,36.83,36.85,36.8,36.83,64500.0,31.028,31.0448,31.0027,31.028,64500.0
2014-07-11 15:20:00,36.83,36.83,36.8,36.82,34400.0,31.028,31.028,31.0027,31.0196,34400.0
2014-07-11 15:25:00,36.82,36.85,36.8,36.82,59200.0,31.0196,31.0448,31.0027,31.0196,59200.0
2014-07-11 15:30:00,36.82,36.83,36.81,36.82,68900.0,31.0196,31.028,31.0111,31.0196,68900.0
2014-07-11 15:35:00,36.82,36.84,36.79,36.81,106000.0,31.0196,31.0364,30.9943,31.0111,106000.0
2014-07-11 15:40:00,36.81,36.83,36.8,36.83,56900.0,31.0111,31.028,31.0027,31.028,56900.0
2014-07-11 15:45:00,36.82,36.83,36.81,36.83,87300.0,31.0196,31.028,31.0111,31.028,87300.0
2014-07-11 15:50:00,36.83,36.84,36.82,36.82,144200.0,31.028,31.0364,31.0196,31.0196,144200.0
2014-07-11 15:55:00,36.82,36.84,36.78,36.8,344100.0,31.0196,31.0364,30.9859,31.0027,344100.0
2014-07-14 09:30:00,36.9,36.97,36.89,36.89,66300.0,31.0869,31.1459,31.0785,31.0785,66300.0
2014-07-14 09:35:00,36.89,36.97,36.88,36.93,35500.0,31.0785,31.1459,31.0701,31.1122,35500.0
2014-07-14 09:40:00,36.93,36.93,36.84,36.87,26900.0,31.1122,31.1122,31.0364,31.0617,26900.0
2014-07-14 09:45:00,36.88,36.91,36.86,36.86,40100.0,31.0701,31.0954,31.0532,31.0532,40100.0
2014-07-14 09:50:00,36.87,36.89,36.84,36.84,17800.0,31.0617,31.0785,31.0364,31.0364,17800.0
2014-07-14 09:55:00,36.84,36.86,36.84,36.84,33800.0,31.0364,31.0532,31.0364,31.0364,33800.0
2014-07-14 10:00:00,36.85,36.9,36.84,36.9,42200.0,31.0448,31.0869,31.0364,31.0869,42200.0
2014-07-14 10:05:00,36.9,36.91,36.88,36.88,62200.0,31.0869,31.0954,31.0701,31.0701,62200.0
2014-07-14 10:10:00,36.89,36.91,36.87,36.89,39800.0,31.0785,31.0954,31.0617,31.0785,39800.0
2014-07-14 10:15:00,36.88,36.89,36.84,36.84,24600.0,31.0701,31.0785,31.0364,31.0364,24600.0
2014-07-14 10:20:00,36.83,36.87,36.82,36.87,61700.0,31.028,31.0617,31.0196,31.0617,61700.0
2014-07-14 10:25:00,36.87,36.9,36.86,36.88,116900.0,31.0617,31.0869,31.0532,31.0701,116900.0
2014-07-14 10:30:00,36.88,36.88,36.83,36.83,22100.0,31.0701,31.0701,31.028,31.028,22100.0
2014-07-14 10:35:00,36.83,36.83,36.82,36.83,11900.0,31.028,31.028,31.0196,31.028,11900.0
2014-07-14 10:40:00,36.83,36.83,36.82,36.82,21400.0,31.028,31.028,31.0196,31.0196,21400.0
2014-07-14 10:45:00,36.82,36.83,36.8,36.81,21200.0,31.0196,31.028,31.0027,31.0111,21200.0
2014-07-14 10:50:00,36.8,36.82,36.79,36.79,39000.0,31.0027,31.0196,30.9943,30.9943,39000.0
2014-07-14 10:55:00,36.8,36.81,36.75,36.76,26500.0,31.0027,31.0111,30.9606,30.969,26500.0
2014-07-14 11:00:00,36.76,36.77,36.76,36.77,9400.0,30.969,30.9774,30.969,30.9774,9400.0
2014-07-14 11:05:00,36.77,36.81,36.77,36.8,13800.0,30.9774,31.0111,30.9774,31.0027,13800.0
2014-07-14 11:10:00,36.8,36.81,36.77,36.77,34000.0,31.0027,31.0111,30.9774,30.9774,34000.0
2014-07-14 11:15:00,36.77,36.79,36.76,36.78,33700.0,30.9774,30.9943,30.969,30.9859,33700.0
2014-07-14 11:20:00,36.79,36.81,36.78,36.79,26700.0,30.9943,31.0111,30.9859,30.9943,26700.0
2014-07-14 11:25:00,36.79,36.8,36.76,36.8,18400.0,30.9943,31.0027,30.969,31.0027,18400.0
2014-07-14 11:30:00,36.79,36.8,36.75,36.75,21800.0,30.9943,31.0027,30.9606,30.9606,21800.0
2014-07-14 11:35:00,36.75,36.75,36.71,36.71,8600.0,30.9606,30.9606,30.9269,30.9269,8600.0
2014-07-14 11:40:00,36.71,36.75,36.71,36.75,15200.0,30.9269,30.9606,30.9269,30.9606,15200.0
2014-07-14 11:45:00,36.75,36.78,36.75,36.78,9900.0,30.9606,30.9859,30.9606,30.9859,9900.0
2014-07-14 11:50:00,36.78,36.8,36.78,36.78,24400.0,30.9859,31.0027,30.9859,30.9859,24400.0
2014-07-14 11:55:00,36.78,36.78,36.74,36.74,37100.0,30.9859,30.9859,30.9522,30.9522,37100.0
2014-07-14 12:00:00,36.74,36.74,36.72,36.72,9300.0,30.9522,30.9522,30.9353,30.9353,9300.0
2014-07-14 12:05:00,36.72,36.76,36.72,36.75,23100.0,30.9353,30.969,30.9353,30.9606,23100.0
2014-07-14 12:10:00,36.75,36.77,36.74,36.77,12700.0,30.9606,30.9774,30.9522,30.9774,12700.0
2014-07-14 12:15:00,36.77,36.79,36.76,36.79,10600.0,30.9774,30.9943,30.969,30.9943,10600.0
2014-07-14 12:20:00,36.79,36.8,36.79,36.8,10400.0,30.9943,31.0027,30.9943,31.0027,10400.0
2014-07-14 12:25:00,36.8,36.81,36.79,36.8,17300.0,31.0027,31.0111,30.9943,31.0027,17300.0
2014-07-14 12:30:00,36.81,36.82,36.8,36.82,10500.0,31.0111,31.0196,31.0027,31.0196,10500.0
2014-07-14 12:35:00,36.82,36.84,36.81,36.81,62100.0,31.0196,31.0364,31.0111,31.0111,62100.0
2014-07-14 12:40:00,36.81,36.83,36.81,36.83,9600.0,31.0111,31.028,31.0111,31.028,9600.0
2014-07-14 12:45:00,36.83,36.83,36.82,36.83,8200.0,31.028,31.028,31.0196,31.028,8200.0
2014-07-14 12:50:00,36.83,36.83,36.78,36.78,19400.0,31.028,31.028,30.9859,30.9859,19400.0
2014-07-14 12:55:00,36.78,36.78,36.77,36.78,2300.0,30.9859,30.9859,30.9774,30.9859,2300.0
2014-07-14 13:00:00,36.78,36.79,36.78,36.79,7600.0,30.9859,30.9943,30.9859,30.9943,7600.0
2014-07-14 13:05:00,36.79,36.8,36.78,36.79,17700.0,30.9943,31.0027,30.9859,30.9943,17700.0
2014-07-14 13:10:00,36.78,36.79,36.78,36.79,4700.0,30.9859,30.9943,30.9859,30.9943,4700.0
2014-07-14 13:15:00,36.79,36.8,36.79,36.8,6000.0,30.9943,31.0027,30.9943,31.0027,6000.0
2014-07-14 13:20:00,36.8,36.81,36.78,36.78,28800.0,31.0027,31.0111,30.9859,30.9859,28800.0
2014-07-14 13:25:00,36.78,36.79,36.78,36.79,6800.0,30.9859,30.9943,30.9859,30.9943,6800.0
2014-07-14 13:30:00,36.79,36.79,36.78,36.79,14200.0,30.9943,30.9943,30.9859,30.9943,14200.0
2014-07-14 13:35:00,36.79,36.8,36.78,36.79,13700.0,30.9943,31.0027,30.9859,30.9943,13700.0
2014-07-14 13:40:00,36.79,36.8,36.78,36.8,15100.0,30.9943,31.0027,30.9859,31.0027,15100.0
2014-07-14 13:45:00,36.8,36.8,36.74,36.74,26500.0,31.0027,31.0027,30.9522,30.9522,26500.0
2014-07-14 13:50:00,36.74,36.78,36.74,36.77,25300.0,30.9522,30.9859,30.9522,30.9774,25300.0
2014-07-14 13:55:00,36.78,36.8,36.77,36.8,24300.0,30.9859,31.0027,30.9774,31.0027,24300.0
2014-07-14 14:00:00,36.8,36.81,36.79,36.8,38700.0,31.0027,31.0111,30.9943,31.0027,38700.0
2014-07-14 14:05:00,36.81,36.82,36.8,36.82,41600.0,31.0111,31.0196,31.0027,31.0196,41600.0
2014-07-14 14:10:00,36.82,36.82,36.81,36.82,12700.0,31.0196,31.0196,31.0111,31.0196,12700.0
2014-07-14 14:15:00,36.82,36.82,36.79,36.81,34400.0,31.0196,31.0196,30.9943,31.0111,34400.0
2014-07-14 14:20:00,36.8,36.83,36.8,36.83,15300.0,31.0027,31.028,31.0027,31.028,15300.0
2014-07-14 14:25:00,36.82,36.83,36.82,36.83,17500.0,31.0196,31.028,31.0196,31.028,17500.0
2014-07-14 14:30:00,36.82,36.83,36.8,36.81,34400.0,31.0196,31.028,31.0027,31.0111,34400.0
2014-07-14 14:35:00,36.81,36.83,36.8,36.83,29400.0,31.0111,31.028,31.0027,31.028,29400.0
2014-07-14 14:40:00,36.82,36.83,36.82,36.83,10900.0,31.0196,31.028,31.0196,31.028,10900.0
2014-07-14 14:45:00,36.83,36.84,36.82,36.84,14000.0,31.028,31.0364,31.0196,31.0364,14000.0
2014-07-14 14:50:00,36.84,36.85,36.83,36.85,37300.0,31.0364,31.0448,31.028,31.0448,37300.0
2014-07-14 14:55:00,36.85,36.86,36.84,36.86,32500.0,31.0448,31.0532,31.0364,31.0532,32500.0
2014-07-14 15:00:00,36.86,36.86,36.85,36.85,9600.0,31.0532,31.0532,31.0448,31.0448,9600.0
2014-07-14 15:05:00,36.86,36.86,36.85,36.86,15600.0,31.0532,31.0532,31.0448,31.0532,15600.0
2014-07-14 15:10:00,36.86,36.86,36.83,36.83,87100.0,31.0532,31.0532,31.028,31.028,87100.0
2014-07-14 15:15:00,36.82,36.85,36.82,36.84,35000.0,31.0196,31.0448,31.0196,31.0364,35000.0
2014-07-14 15:20:00,36.85,36.85,36.84,36.85,27600.0,31.0448,31.0448,31.0364,31.0448,27600.0
2014-07-14 15:25:00,36.85,36.86,36.84,36.86,62200.0,31.0448,31.0532,31.0364,31.0532,62200.0
2014-07-14 15:30:00,36.86,36.88,36.85,36.88,40700.0,31.0532,31.0701,31.0448,31.0701,40700.0
2014-07-14 15:35:00,36.88,36.88,36.85,36.86,79200.0,31.0701,31.0701,31.0448,31.0532,79200.0
2014-07-14 15:40:00,36.86,36.9,36.86,36.89,156600.0,31.0532,31.0869,31.0532,31.0785,156600.0
2014-07-14 15:45:00,36.89,36.91,36.88,36.9,141000.0,31.0785,31.0954,31.0701,31.0869,141000.0
2014-07-14 15:50:00,36.9,36.91,36.87,36.87,131600.0,31.0869,31.0954,31.0617,31.0617,131600.0
2014-07-14 15:55:00,36.88,36.89,36.86,36.88,197900.0,31.0701,31.0785,31.0532,31.0701,197900.0
2014-07-15 09:30:00,36.86,36.97,36.86,36.88,86200.0,31.0532,31.1459,31.0532,31.0701,86200.0
2014-07-15 09:35:00,36.88,36.94,36.84,36.85,64700.0,31.0701,31.1206,31.0364,31.0448,64700.0
2014-07-15 09:40:00,36.86,36.9,36.83,36.87,31100.0,31.0532,31.0869,31.028,31.0617,31100.0
2014-07-15 09:45:00,36.87,36.93,36.86,36.92,78800.0,31.0617,31.1122,31.0532,31.1038,78800.0
2014-07-15 09:50:00,36.92,36.93,36.87,36.9,77400.0,31.1038,31.1122,31.0617,31.0869,77400.0
2014-07-15 09:55:00,36.91,36.94,36.89,36.94,62200.0,31.0954,31.1206,31.0785,31.1206,62200.0
2014-07-15 10:00:00,36.94,36.96,36.9,36.91,175700.0,31.1206,31.1375,31.0869,31.0954,175700.0
2014-07-15 10:05:00,36.91,36.96,36.89,36.89,115700.0,31.0954,31.1375,31.0785,31.0785,115700.0
2014-07-15 10:10:00,36.9,36.91,36.82,36.82,46200.0,31.0869,31.0954,31.0196,31.0196,46200.0
2014-07-15 10:15:00,36.83,36.85,36.82,36.82,39500.0,31.028,31.0448,31.0196,31.0196,39500.0
2014-07-15 10:20:00,36.82,36.83,36.78,36.78,19100.0,31.0196,31.028,30.9859,30.9859,19100.0
2014-07-15 10:25:00,36.78,36.8,36.77,36.8,26700.0,30.9859,31.0027,30.9774,31.0027,26700.0
2014-07-15 10:30:00,36.79,36.81,36.78,36.79,36700.0,30.9943,31.0111,30.9859,30.9943,36700.0
2014-07-15 10:35:00,36.79,36.8,36.77,36.77,33200.0,30.9943,31.0027,30.9774,30.9774,33200.0
2014-07-15 10:40:00,36.77,36.81,36.75,36.81,41000.0,30.9774,31.0111,30.9606,31.0111,41000.0
2014-07-15 10:45:00,36.8,36.83,36.78,36.78,105600.0,31.0027,31.028,30.9859,30.9859,105600.0
2014-07-15 10:50:00,36.78,36.81,36.76,36.81,38800.0,30.9859,31.0111,30.969,31.0111,38800.0
2014-07-15 10:55:00,36.81,36.85,36.8,36.83,88000.0,31.0111,31.0448,31.0027,31.028,88000.0
2014-07-15 11:00:00,36.82,36.83,36.78,36.79,27400.0,31.0196,31.028,30.9859,30.9943,27400.0
2014-07-15 11:05:00,36.78,36.79,36.78,36.79,10700.0,30.9859,30.9943,30.9859,30.9943,10700.0
2014-07-15 11:10:00,36.79,36.84,36.78,36.82,65000.0,30.9943,31.0364,30.9859,31.0196,65000.0
2014-07-15 11:15:00,36.82,36.85,36.81,36.84,77500.0,31.0196,31.0448,31.0111,31.0364,77500.0
2014-07-15 11:20:00,36.84,36.86,36.84,36.84,53900.0,31.0364,31.0532,31.0364,31.0364,53900.0
2014-07-15 11:25:00,36.85,36.86,36.84,36.84,29600.0,31.0448,31.0532,31.0364,31.0364,29600.0
2014-07-15 11:30:00,36.84,36.84,36.79,36.81,38700.0,31.0364,31.0364,30.9943,31.0111,38700.0
2014-07-15 11:35:00,36.81,36.82,36.8,36.8,12200.0,31.0111,31.0196,31.0027,31.0027,12200.0
2014-07-15 11:40:00,36.8,36.81,36.75,36.76,36000.0,31.0027,31.0111,30.9606,30.969,36000.0
2014-07-15 11:45:00,36.77,36.77,36.75,36.76,10100.0,30.9774,30.9774,30.9606,30.969,10100.0
2014-07-15 11:50:00,36.76,36.79,36.76,36.78,16100.0,30.969,30.9943,30.969,30.9859,16100.0
2014-07-15 11:55:00,36.78,36.78,36.7,36.7,27400.0,30.9859,30.9859,30.9185,30.9185,27400.0
2014-07-15 12:00:00,36.7,36.71,36.63,36.64,19000.0,30.9185,30.9269,30.8595,30.8679,19000.0
2014-07-15 12:05:00,36.64,36.71,36.64,36.68,32400.0,30.8679,30.9269,30.8679,30.9016,32400.0
2014-07-15 12:10:00,36.67,36.7,36.67,36.68,17800.0,30.8932,30.9185,30.8932,30.9016,17800.0
2014-07-15 12:15:00,36.68,36.7,36.68,36.69,11900.0,30.9016,30.9185,30.9016,30.91,11900.0
2014-07-15 12:20:00,36.69,36.7,36.67,36.68,15300.0,30.91,30.9185,30.8932,30.9016,15300.0
2014-07-15 12:25:00,36.68,36.71,36.68,36.68,10700.0,30.9016,30.9269,30.9016,30.9016,10700.0
2014-07-15 12:30:00,36.69,36.69,36.67,36.67,11600.0,30.91,30.91,30.8932,30.8932,11600.0
2014-07-15 12:35:00,36.67,36.68,36.66,36.68,11900.0,30.8932,30.9016,30.8848,30.9016,11900.0
2014-07-15 12:40:00,36.67,36.71,36.67,36.7,8100.0,30.8932,30.9269,30.8932,30.9185,8100.0
2014-07-15 12:45:00,36.71,36.71,36.69,36.7,14500.0,30.9269,30.9269,30.91,30.9185,14500.0
2014-07-15 12:50:00,36.69,36.69,36.67,36.67,7900.0,30.91,30.91,30.8932,30.8932,7900.0
2014-07-15 12:55:00,36.67,36.68,36.64,36.64,26700.0,30.8932,30.9016,30.8679,30.8679,26700.0
2014-07-15 13:00:00,36.63,36.65,36.63,36.63,16200.0,30.8595,30.8763,30.8595,30.8595,16200.0
2014-07-15 13:05:00,36.63,36.67,36.63,36.67,25800.0,30.8595,30.8932,30.8595,30.8932,25800.0
2014-07-15 13:10:00,36.66,36.69,36.65,36.69,17100.0,30.8848,30.91,30.8763,30.91,17100.0
2014-07-15 13:15:00,36.69,36.72,36.69,36.71,17100.0,30.91,30.9353,30.91,30.9269,17100.0
2014-07-15 13:20:00,36.71,36.72,36.69,36.69,8700.0,30.9269,30.9353,30.91,30.91,8700.0
2014-07-15 13:25:00,36.69,36.7,36.69,36.69,4000.0,30.91,30.9185,30.91,30.91,4000.0
2014-07-15 13:30:00,36.69,36.7,36.69,36.7,13600.0,30.91,30.9185,30.91,30.9185,13600.0
2014-07-15 13:35:00,36.7,36.75,36.69,36.72,31900.0,30.9185,30.9606,30.91,30.9353,31900.0
2014-07-15 13:40:00,36.72,36.73,36.69,36.7,20200.0,30.9353,30.9437,30.91,30.9185,20200.0
2014-07-15 13:45:00,36.7,36.74,36.7,36.74,19400.0,30.9185,30.9522,30.9185,30.9522,19400.0
2014-07-15 13:50:00,36.74,36.75,36.71,36.71,22400.0,30.9522,30.9606,30.9269,30.9269,22400.0
2014-07-15 13:55:00,36.71,36.71,36.7,36.7,12500.0,30.9269,30.9269,30.9185,30.9185,12500.0
2014-07-15 14:00:00,36.7,36.71,36.7,36.7,9900.0,30.9185,30.9269,30.9185,30.9185,9900.0
2014-07-15 14:05:00,36.7,36.71,36.7,36.7,20700.0,30.9185,30.9269,30.9185,30.9185,20700.0
2014-07-15 14:10:00,36.71,36.73,36.7,36.71,20800.0,30.9269,30.9437,30.9185,30.9269,20800.0
2014-07-15 14:15:00,36.72,36.73,36.71,36.73,24200.0,30.9353,30.9437,30.9269,30.9437,24200.0
2014-07-15 14:20:00,36.73,36.73,36.7,36.7,21900.0,30.9437,30.9437,30.9185,30.9185,21900.0
2014-07-15 14:25:00,36.7,36.7,36.67,36.68,23200.0,30.9185,30.9185,30.8932,30.9016,23200.0
2014-07-15 14:30:00,36.68,36.69,36.67,36.67,16800.0,30.9016,30.91,30.8932,30.8932,16800.0
2014-07-15 14:35:00,36.67,36.71,36.67,36.68,27500.0,30.8932,30.9269,30.8932,30.9016,27500.0
2014-07-15 14:40:00,36.69,36.69,36.67,36.67,15300.0,30.91,30.91,30.8932,30.8932,15300.0
2014-07-15 14:45:00,36.67,36.68,36.66,36.66,6900.0,30.8932,30.9016,30.8848,30.8848,6900.0
2014-07-15 14:50:00,36.66,36.67,36.66,36.66,9300.0,30.8848,30.8932,30.8848,30.8848,9300.0
2014-07-15 14:55:00,36.66,36.69,36.65,36.69,45900.0,30.8848,30.91,30.8763,30.91,45900.0
2014-07-15 15:00:00,36.69,36.7,36.66,36.66,14600.0,30.91,30.9185,30.8848,30.8848,14600.0
2014-07-15 15:05:00,36.67,36.67,36.63,36.63,16500.0,30.8932,30.8932,30.8595,30.8595,16500.0
2014-07-15 15:10:00,36.63,36.63,36.6,36.61,28400.0,30.8595,30.8595,30.8342,30.8426,28400.0
2014-07-15 15:15:00,36.6,36.61,36.59,36.59,55200.0,30.8342,30.8426,30.8258,30.8258,55200.0
2014-07-15 15:20:00,36.59,36.61,36.59,36.59,27200.0,30.8258,30.8426,30.8258,30.8258,27200.0
2014-07-15 15:25:00,36.6,36.6,36.59,36.6,16300.0,30.8342,30.8342,30.8258,30.8342,16300.0
2014-07-15 15:30:00,36.59,36.6,36.58,36.59,32600.0,30.8258,30.8342,30.8174,30.8258,32600.0
2014-07-15 15:35:00,36.58,36.61,36.58,36.59,56900.0,30.8174,30.8426,30.8174,30.8258,56900.0
2014-07-15 15:40:00,36.59,36.6,36.59,36.59,27600.0,30.8258,30.8342,30.8258,30.8258,27600.0
2014-07-15 15:45:00,36.6,36.62,36.6,36.6,84100.0,30.8342,30.8511,30.8342,30.8342,84100.0
2014-07-15 15:50:00,36.61,36.61,36.6,36.6,32400.0,30.8426,30.8426,30.8342,30.8342,32400.0
2014-07-15 15:55:00,36.61,36.63,36.6,36.62,166900.0,30.8426,30.8595,30.8342,30.8511,166900.0
2014-07-16 09:30:00,36.94,36.97,36.82,36.96,106200.0,31.1206,31.1459,31.0196,31.1375,106200.0
2014-07-16 09:35:00,36.95,37.01,36.94,36.99,37200.0,31.1291,31.1796,31.1206,31.1628,37200.0
2014-07-16 09:40:00,36.99,36.99,36.85,36.87,27300.0,31.1628,31.1628,31.0448,31.0617,27300.0
2014-07-16 09:45:00,36.87,36.88,36.79,36.82,36100.0,31.0617,31.0701,30.9943,31.0196,36100.0
2014-07-16 09:50:00,36.82,36.84,36.77,36.78,28200.0,31.0196,31.0364,30.9774,30.9859,28200.0
2014-07-16 09:55:00,36.79,36.82,36.77,36.82,22000.0,30.9943,31.0196,30.9774,31.0196,22000.0
2014-07-16 10:00:00,36.83,36.89,36.81,36.87,165900.0,31.028,31.0785,31.0111,31.0617,165900.0
2014-07-16 10:05:00,36.88,36.91,36.82,36.83,126000.0,31.0701,31.0954,31.0196,31.028,126000.0
2014-07-16 10:10:00,36.82,36.86,36.8,36.83,94200.0,31.0196,31.0532,31.0027,31.028,94200.0
2014-07-16 10:15:00,36.82,36.85,36.79,36.82,76700.0,31.0196,31.0448,30.9943,31.0196,76700.0
2014-07-16 10:20:00,36.82,36.82,36.77,36.78,34800.0,31.0196,31.0196,30.9774,30.9859,34800.0
2014-07-16 10:25:00,36.78,36.8,36.76,36.8,13500.0,30.9859,31.0027,30.969,31.0027,13500.0
2014-07-16 10:30:00,36.82,36.82,36.79,36.81,21500.0,31.0196,31.0196,30.9943,31.0111,21500.0
2014-07-16 10:35:00,36.8,36.82,36.78,36.81,17500.0,31.0027,31.0196,30.9859,31.0111,17500.0
2014-07-16 10:40:00,36.81,36.83,36.79,36.81,25600.0,31.0111,31.028,30.9943,31.0111,25600.0
2014-07-16 10:45:00,36.81,36.82,36.77,36.78,15700.0,31.0111,31.0196,30.9774,30.9859,15700.0
2014-07-16 10:50:00,36.79,36.79,36.76,36.79,24500.0,30.9943,30.9943,30.969,30.9943,24500.0
2014-07-16 10:55:00,36.79,36.79,36.73,36.73,25600.0,30.9943,30.9943,30.9437,30.9437,25600.0
2014-07-16 11:00:00,36.73,36.77,36.73,36.77,16700.0,30.9437,30.9774,30.9437,30.9774,16700.0
2014-07-16 11:05:00,36.78,36.79,36.75,36.75,18900.0,30.9859,30.9943,30.9606,30.9606,18900.0
2014-07-16 11:10:00,36.75,36.77,36.73,36.73,22200.0,30.9606,30.9774,30.9437,30.9437,22200.0
2014-07-16 11:15:00,36.73,36.75,36.72,36.75,28500.0,30.9437,30.9606,30.9353,30.9606,28500.0
2014-07-16 11:20:00,36.75,36.76,36.72,36.72,33200.0,30.9606,30.969,30.9353,30.9353,33200.0
2014-07-16 11:25:00,36.72,36.74,36.72,36.74,15800.0,30.9353,30.9522,30.9353,30.9522,15800.0
2014-07-16 11:30:00,36.73,36.73,36.69,36.72,14800.0,30.9437,30.9437,30.91,30.9353,14800.0
2014-07-16 11:35:00,36.73,36.73,36.66,36.66,12000.0,30.9437,30.9437,30.8848,30.8848,12000.0
2014-07-16 11:40:00,36.65,36.7,36.65,36.69,11300.0,30.8763,30.9185,30.8763,30.91,11300.0
2014-07-16 11:45:00,36.68,36.68,36.65,36.67,7700.0,30.9016,30.9016,30.8763,30.8932,7700.0
2014-07-16 11:50:00,36.67,36.69,36.66,36.69,9400.0,30.8932,30.91,30.8848,30.91,9400.0
2014-07-16 11:55:00,36.69,36.71,36.69,36.71,8900.0,30.91,30.9269,30.91,30.9269,8900.0
2014-07-16 12:00:00,36.71,36.71,36.68,36.7,39700.0,30.9269,30.9269,30.9016,30.9185,39700.0
2014-07-16 12:05:00,36.71,36.76,36.71,36.75,24000.0,30.9269,30.969,30.9269,30.9606,24000.0
2014-07-16 12:10:00,36.74,36.76,36.74,36.75,14200.0,30.9522,30.969,30.9522,30.9606,14200.0
2014-07-16 12:15:00,36.74,36.75,36.71,36.72,14000.0,30.9522,30.9606,30.9269,30.9353,14000.0
2014-07-16 12:20:00,36.72,36.72,36.7,36.7,9600.0,30.9353,30.9353,30.9185,30.9185,9600.0
2014-07-16 12:25:00,36.71,36.72,36.69,36.71,15900.0,30.9269,30.9353,30.91,30.9269,15900.0
2014-07-16 12:30:00,36.72,36.76,36.72,36.76,9300.0,30.9353,30.969,30.9353,30.969,9300.0
2014-07-16 12:35:00,36.76,36.77,36.75,36.75,33100.0,30.969,30.9774,30.9606,30.9606,33100.0
2014-07-16 12:40:00,36.75,36.77,36.74,36.74,29200.0,30.9606,30.9774,30.9522,30.9522,29200.0
2014-07-16 12:45:00,36.73,36.74,36.73,36.74,12200.0,30.9437,30.9522,30.9437,30.9522,12200.0
2014-07-16 12:50:00,36.74,36.77,36.74,36.75,23700.0,30.9522,30.9774,30.9522,30.9606,23700.0
2014-07-16 12:55:00,36.76,36.77,36.75,36.75,8100.0,30.969,30.9774,30.9606,30.9606,8100.0
2014-07-16 13:00:00,36.76,36.78,36.75,36.78,6700.0,30.969,30.9859,30.9606,30.9859,6700.0
2014-07-16 13:05:00,36.77,36.78,36.73,36.74,17300.0,30.9774,30.9859,30.9437,30.9522,17300.0
2014-07-16 13:10:00,36.74,36.75,36.74,36.75,3700.0,30.9522,30.9606,30.9522,30.9606,3700.0
2014-07-16 13:15:00,36.74,36.74,36.71,36.73,13500.0,30.9522,30.9522,30.9269,30.9437,13500.0
2014-07-16 13:20:00,36.73,36.73,36.7,36.72,10200.0,30.9437,30.9437,30.9185,30.9353,10200.0
2014-07-16 13:25:00,36.71,36.75,36.7,36.74,11400.0,30.9269,30.9606,30.9185,30.9522,11400.0
2014-07-16 13:30:00,36.73,36.75,36.73,36.73,4300.0,30.9437,30.9606,30.9437,30.9437,4300.0
2014-07-16 13:35:00,36.73,36.74,36.72,36.74,6500.0,30.9437,30.9522,30.9353,30.9522,6500.0
2014-07-16 13:40:00,36.74,36.74,36.72,36.73,11700.0,30.9522,30.9522,30.9353,30.9437,11700.0
2014-07-16 13:45:00,36.73,36.79,36.73,36.78,50300.0,30.9437,30.9943,30.9437,30.9859,50300.0
2014-07-16 13:50:00,36.78,36.78,36.77,36.77,5000.0,30.9859,30.9859,30.9774,30.9774,5000.0
2014-07-16 13:55:00,36.78,36.79,36.77,36.79,5300.0,30.9859,30.9943,30.9774,30.9943,5300.0
2014-07-16 14:00:00,36.78,36.8,36.77,36.79,22600.0,30.9859,31.0027,30.9774,30.9943,22600.0
2014-07-16 14:05:00,36.79,36.8,36.78,36.79,20100.0,30.9943,31.0027,30.9859,30.9943,20100.0
2014-07-16 14:10:00,36.79,36.8,36.79,36.8,11100.0,30.9943,31.0027,30.9943,31.0027,11100.0
2014-07-16 14:15:00,36.79,36.8,36.79,36.79,8500.0,30.9943,31.0027,30.9943,30.9943,8500.0
2014-07-16 14:20:00,36.79,36.8,36.73,36.74,24400.0,30.9943,31.0027,30.9437,30.9522,24400.0
2014-07-16 14:25:00,36.74,36.75,36.72,36.75,14000.0,30.9522,30.9606,30.9353,30.9606,14000.0
2014-07-16 14:30:00,36.74,36.75,36.72,36.73,17000.0,30.9522,30.9606,30.9353,30.9437,17000.0
2014-07-16 14:35:00,36.73,36.74,36.7,36.7,19600.0,30.9437,30.9522,30.9185,30.9185,19600.0
2014-07-16 14:40:00,36.7,36.71,36.7,36.7,14400.0,30.9185,30.9269,30.9185,30.9185,14400.0
2014-07-16 14:45:00,36.7,36.73,36.7,36.73,34600.0,30.9185,30.9437,30.9185,30.9437,34600.0
2014-07-16 14:50:00,36.73,36.73,36.66,36.66,23900.0,30.9437,30.9437,30.8848,30.8848,23900.0
2014-07-16 14:55:00,36.66,36.66,36.65,36.65,8800.0,30.8848,30.8848,30.8763,30.8763,8800.0
2014-07-16 15:00:00,36.65,36.66,36.62,36.63,44900.0,30.8763,30.8848,30.8511,30.8595,44900.0
2014-07-16 15:05:00,36.63,36.64,36.63,36.64,7600.0,30.8595,30.8679,30.8595,30.8679,7600.0
2014-07-16 15:10:00,36.64,36.65,36.63,36.65,11400.0,30.8679,30.8763,30.8595,30.8763,11400.0
2014-07-16 15:15:00,36.65,36.66,36.64,36.65,19400.0,30.8763,30.8848,30.8679,30.8763,19400.0
2014-07-16 15:20:00,36.65,36.68,36.64,36.66,28400.0,30.8763,30.9016,30.8679,30.8848,28400.0
2014-07-16 15:25:00,36.66,36.69,36.66,36.69,14000.0,30.8848,30.91,30.8848,30.91,14000.0
2014-07-16 15:30:00,36.68,36.7,36.67,36.7,70100.0,30.9016,30.9185,30.8932,30.9185,70100.0
2014-07-16 15:35:00,36.7,36.72,36.7,36.7,76500.0,30.9185,30.9353,30.9185,30.9185,76500.0
2014-07-16 15:40:00,36.7,36.71,36.68,36.69,74000.0,30.9185,30.9269,30.9016,30.91,74000.0
2014-07-16 15:45:00,36.69,36.72,36.69,36.71,181400.0,30.91,30.9353,30.91,30.9269,181400.0
2014-07-16 15:50:00,36.71,36.74,36.71,36.73,97200.0,30.9269,30.9522,30.9269,30.9437,97200.0
2014-07-16 15:55:00,36.73,36.74,36.71,36.73,229600.0,30.9437,30.9522,30.9269,30.9437,229600.0
2014-07-17 09:30:00,36.49,36.51,36.43,36.44,42700.0,30.7415,30.7584,30.691,30.6994,42700.0
2014-07-17 09:35:00,36.44,36.51,36.44,36.51,25300.0,30.6994,30.7584,30.6994,30.7584,25300.0
2014-07-17 09:40:00,36.51,36.54,36.49,36.5,19200.0,30.7584,30.7837,30.7415,30.75,19200.0
2014-07-17 09:45:00,36.49,36.51,36.47,36.49,21700.0,30.7415,30.7584,30.7247,30.7415,21700.0
2014-07-17 09:50:00,36.48,36.53,36.48,36.5,25500.0,30.7331,30.7752,30.7331,30.75,25500.0
2014-07-17 09:55:00,36.49,36.51,36.48,36.48,14500.0,30.7415,30.7584,30.7331,30.7331,14500.0
2014-07-17 10:00:00,36.5,36.55,36.48,36.51,45400.0,30.75,30.7921,30.7331,30.7584,45400.0
2014-07-17 10:05:00,36.5,36.52,36.47,36.51,14000.0,30.75,30.7668,30.7247,30.7584,14000.0
2014-07-17 10:10:00,36.51,36.51,36.46,36.48,11500.0,30.7584,30.7584,30.7163,30.7331,11500.0
2014-07-17 10:15:00,36.47,36.5,36.47,36.49,7600.0,30.7247,30.75,30.7247,30.7415,7600.0
2014-07-17 10:20:00,36.49,36.51,36.47,36.47,19900.0,30.7415,30.7584,30.7247,30.7247,19900.0
2014-07-17 10:25:00,36.47,36.51,36.46,36.51,15600.0,30.7247,30.7584,30.7163,30.7584,15600.0
2014-07-17 10:30:00,36.51,36.55,36.48,36.52,91300.0,30.7584,30.7921,30.7331,30.7668,91300.0
2014-07-17 10:35:00,36.51,36.54,36.49,36.51,51900.0,30.7584,30.7837,30.7415,30.7584,51900.0
2014-07-17 10:40:00,36.51,36.52,36.49,36.5,13600.0,30.7584,30.7668,30.7415,30.75,13600.0
2014-07-17 10:45:00,36.49,36.5,36.49,36.49,10100.0,30.7415,30.75,30.7415,30.7415,10100.0
2014-07-17 10:50:00,36.49,36.53,36.48,36.52,14100.0,30.7415,30.7752,30.7331,30.7668,14100.0
2014-07-17 10:55:00,36.52,36.55,36.51,36.55,10000.0,30.7668,30.7921,30.7584,30.7921,10000.0
2014-07-17 11:00:00,36.55,36.56,36.52,36.52,14700.0,30.7921,30.8005,30.7668,30.7668,14700.0
2014-07-17 11:05:00,36.52,36.54,36.49,36.49,20800.0,30.7668,30.7837,30.7415,30.7415,20800.0
2014-07-17 11:10:00,36.49,36.49,36.39,36.39,8900.0,30.7415,30.7415,30.6573,30.6573,8900.0
2014-07-17 11:15:00,36.39,36.42,36.34,36.41,17400.0,30.6573,30.6826,30.6152,30.6741,17400.0
2014-07-17 11:20:00,36.39,36.39,36.35,36.35,20400.0,30.6573,30.6573,30.6236,30.6236,20400.0
2014-07-17 11:25:00,36.34,36.37,36.3,36.3,9500.0,30.6152,30.6404,30.5815,30.5815,9500.0
2014-07-17 11:30:00,36.3,36.31,36.27,36.31,27000.0,30.5815,30.5899,30.5562,30.5899,27000.0
2014-07-17 11:35:00,36.32,36.34,36.3,36.3,12300.0,30.5983,30.6152,30.5815,30.5815,12300.0
2014-07-17 11:40:00,36.3,36.3,36.27,36.27,11300.0,30.5815,30.5815,30.5562,30.5562,11300.0
2014-07-17 11:45:00,36.27,36.33,36.25,36.32,36200.0,30.5562,30.6067,30.5393,30.5983,36200.0
2014-07-17 11:50:00,36.31,36.34,36.29,36.29,26900.0,30.5899,30.6152,30.573,30.573,26900.0
2014-07-17 11:55:00,36.3,36.31,36.26,36.26,7800.0,30.5815,30.5899,30.5478,30.5478,7800.0
2014-07-17 12:00:00,36.26,36.26,36.19,36.24,20500.0,30.5478,30.5478,30.4888,30.5309,20500.0
2014-07-17 12:05:00,36.23,36.26,36.23,36.24,20000.0,30.5225,30.5478,30.5225,30.5309,20000.0
2014-07-17 12:10:00,36.25,36.29,36.25,36.29,10400.0,30.5393,30.573,30.5393,30.573,10400.0
2014-07-17 12:15:00,36.28,36.28,36.24,36.25,12200.0,30.5646,30.5646,30.5309,30.5393,12200.0
2014-07-17 12:20:00,36.24,36.24,36.21,36.24,15100.0,30.5309,30.5309,30.5056,30.5309,15100.0
2014-07-17 12:25:00,36.23,36.25,36.23,36.25,6800.0,30.5225,30.5393,30.5225,30.5393,6800.0
2014-07-17 12:30:00,36.25,36.27,36.24,36.26,13400.0,30.5393,30.5562,30.5309,30.5478,13400.0
2014-07-17 12:35:00,36.27,36.31,36.26,36.29,17400.0,30.5562,30.5899,30.5478,30.573,17400.0
2014-07-17 12:40:00,36.28,36.29,36.25,36.27,25800.0,30.5646,30.573,30.5393,30.5562,25800.0
2014-07-17 12:45:00,36.27,36.27,36.26,36.27,6000.0,30.5562,30.5562,30.5478,30.5562,6000.0
2014-07-17 12:50:00,36.27,36.27,36.25,36.27,5900.0,30.5562,30.5562,30.5393,30.5562,5900.0
2014-07-17 12:55:00,36.27,36.31,36.27,36.3,7800.0,30.5562,30.5899,30.5562,30.5815,7800.0
2014-07-17 13:00:00,36.3,36.32,36.29,36.3,28800.0,30.5815,30.5983,30.573,30.5815,28800.0
2014-07-17 13:05:00,36.3,36.31,36.28,36.28,16800.0,30.5815,30.5899,30.5646,30.5646,16800.0
2014-07-17 13:10:00,36.29,36.32,36.28,36.3,35100.0,30.573,30.5983,30.5646,30.5815,35100.0
2014-07-17 13:15:00,36.3,36.36,36.3,36.33,22800.0,30.5815,30.632,30.5815,30.6067,22800.0
2014-07-17 13:20:00,36.34,36.35,36.3,36.32,11900.0,30.6152,30.6236,30.5815,30.5983,11900.0
2014-07-17 13:25:00,36.31,36.33,36.3,36.32,4800.0,30.5899,30.6067,30.5815,30.5983,4800.0
2014-07-17 13:30:00,36.32,36.35,36.32,36.33,19500.0,30.5983,30.6236,30.5983,30.6067,19500.0
2014-07-17 13:35:00,36.33,36.33,36.27,36.27,26700.0,30.6067,30.6067,30.5562,30.5562,26700.0
2014-07-17 13:40:00,36.27,36.27,36.24,36.25,15100.0,30.5562,30.5562,30.5309,30.5393,15100.0
2014-07-17 13:45:00,36.24,36.27,36.24,36.25,13900.0,30.5309,30.5562,30.5309,30.5393,13900.0
2014-07-17 13:50:00,36.25,36.28,36.24,36.26,26100.0,30.5393,30.5646,30.5309,30.5478,26100.0
2014-07-17 13:55:00,36.26,36.26,36.22,36.25,12400.0,30.5478,30.5478,30.5141,30.5393,12400.0
2014-07-17 14:00:00,36.25,36.26,36.21,36.23,18300.0,30.5393,30.5478,30.5056,30.5225,18300.0
2014-07-17 14:05:00,36.23,36.23,36.21,36.21,14700.0,30.5225,30.5225,30.5056,30.5056,14700.0
2014-07-17 14:10:00,36.2,36.23,36.2,36.23,26800.0,30.4972,30.5225,30.4972,30.5225,26800.0
2014-07-17 14:15:00,36.23,36.24,36.2,36.2,23700.0,30.5225,30.5309,30.4972,30.4972,23700.0
2014-07-17 14:20:00,36.2,36.21,36.18,36.19,35000.0,30.4972,30.5056,30.4804,30.4888,35000.0
2014-07-17 14:25:00,36.19,36.19,36.16,36.18,25600.0,30.4888,30.4888,30.4635,30.4804,25600.0
2014-07-17 14:30:00,36.19,36.26,36.18,36.25,88800.0,30.4888,30.5478,30.4804,30.5393,88800.0
2014-07-17 14:35:00,36.25,36.26,36.21,36.23,30600.0,30.5393,30.5478,30.5056,30.5225,30600.0
2014-07-17 14:40:00,36.24,36.26,36.22,36.22,14000.0,30.5309,30.5478,30.5141,30.5141,14000.0
2014-07-17 14:45:00,36.22,36.22,36.19,36.19,11900.0,30.5141,30.5141,30.4888,30.4888,11900.0
2014-07-17 14:50:00,36.18,36.21,36.17,36.21,23700.0,30.4804,30.5056,30.4719,30.5056,23700.0
2014-07-17 14:55:00,36.2,36.23,36.2,36.22,19600.0,30.4972,30.5225,30.4972,30.5141,19600.0
2014-07-17 15:00:00,36.2,36.2,36.16,36.2,24700.0,30.4972,30.4972,30.4635,30.4972,24700.0
2014-07-17 15:05:00,36.19,36.2,36.16,36.16,53200.0,30.4888,30.4972,30.4635,30.4635,53200.0
2014-07-17 15:10:00,36.17,36.19,36.14,36.17,23000.0,30.4719,30.4888,30.4467,30.4719,23000.0
2014-07-17 15:15:00,36.16,36.17,36.07,36.08,38000.0,30.4635,30.4719,30.3877,30.3961,38000.0
2014-07-17 15:20:00,36.08,36.13,36.08,36.12,59600.0,30.3961,30.4382,30.3961,30.4298,59600.0
2014-07-17 15:25:00,36.12,36.13,36.09,36.1,19500.0,30.4298,30.4382,30.4046,30.413,19500.0
2014-07-17 15:30:00,36.09,36.1,36.05,36.05,71000.0,30.4046,30.413,30.3709,30.3709,71000.0
2014-07-17 15:35:00,36.05,36.07,36.03,36.04,33600.0,30.3709,30.3877,30.354,30.3624,33600.0
2014-07-17 15:40:00,36.04,36.06,35.99,35.99,115800.0,30.3624,30.3793,30.3203,30.3203,115800.0
2014-07-17 15:45:00,36.0,36.03,35.96,36.03,121000.0,30.3287,30.354,30.295,30.354,121000.0
2014-07-17 15:50:00,36.02,36.11,36.02,36.07,396700.0,30.3456,30.4214,30.3456,30.3877,396700.0
2014-07-17 15:55:00,36.07,36.09,36.03,36.04,155900.0,30.3877,30.4046,30.354,30.3624,155900.0
2014-07-18 09:30:00,36.2,36.29,36.17,36.27,184300.0,30.4972,30.573,30.4719,30.5562,184300.0
2014-07-18 09:35:00,36.28,36.38,36.28,36.37,58100.0,30.5646,30.6489,30.5646,30.6404,58100.0
2014-07-18 09:40:00,36.36,36.39,36.33,36.34,60900.0,30.632,30.6573,30.6067,30.6152,60900.0
2014-07-18 09:45:00,36.34,36.36,36.3,36.34,24200.0,30.6152,30.632,30.5815,30.6152,24200.0
2014-07-18 09:50:00,36.33,36.36,36.29,36.31,203600.0,30.6067,30.632,30.573,30.5899,203600.0
2014-07-18 09:55:00,36.31,36.39,36.31,36.38,20800.0,30.5899,30.6573,30.5899,30.6489,20800.0
2014-07-18 10:00:00,36.37,36.41,36.36,36.39,20600.0,30.6404,30.6741,30.632,30.6573,20600.0
2014-07-18 10:05:00,36.39,36.46,36.37,36.46,36100.0,30.6573,30.7163,30.6404,30.7163,36100.0
2014-07-18 10:10:00,36.45,36.49,36.42,36.49,61300.0,30.7078,30.7415,30.6826,30.7415,61300.0
2014-07-18 10:15:00,36.48,36.48,36.4,36.41,21800.0,30.7331,30.7331,30.6657,30.6741,21800.0
2014-07-18 10:20:00,36.41,36.46,36.41,36.46,36200.0,30.6741,30.7163,30.6741,30.7163,36200.0
2014-07-18 10:25:00,36.47,36.48,36.45,36.46,35200.0,30.7247,30.7331,30.7078,30.7163,35200.0
2014-07-18 10:30:00,36.46,36.47,36.43,36.46,8400.0,30.7163,30.7247,30.691,30.7163,8400.0
2014-07-18 10:35:00,36.47,36.49,36.47,36.48,12400.0,30.7247,30.7415,30.7247,30.7331,12400.0
2014-07-18 10:40:00,36.47,36.48,36.45,36.48,13600.0,30.7247,30.7331,30.7078,30.7331,13600.0
2014-07-18 10:45:00,36.48,36.49,36.48,36.48,11200.0,30.7331,30.7415,30.7331,30.7331,11200.0
2014-07-18 10:50:00,36.48,36.55,36.48,36.55,44600.0,30.7331,30.7921,30.7331,30.7921,44600.0
2014-07-18 10:55:00,36.54,36.6,36.54,36.6,13000.0,30.7837,30.8342,30.7837,30.8342,13000.0
2014-07-18 11:00:00,36.6,36.6,36.57,36.58,21000.0,30.8342,30.8342,30.8089,30.8174,21000.0
2014-07-18 11:05:00,36.58,36.61,36.58,36.59,20700.0,30.8174,30.8426,30.8174,30.8258,20700.0
2014-07-18 11:10:00,36.59,36.6,36.57,36.59,13200.0,30.8258,30.8342,30.8089,30.8258,13200.0
2014-07-18 11:15:00,36.59,36.61,36.59,36.6,22800.0,30.8258,30.8426,30.8258,30.8342,22800.0
2014-07-18 11:20:00,36.59,36.61,36.59,36.6,14100.0,30.8258,30.8426,30.8258,30.8342,14100.0
2014-07-18 11:25:00,36.6,36.61,36.59,36.61,11100.0,30.8342,30.8426,30.8258,30.8426,11100.0
2014-07-18 11:30:00,36.6,36.63,36.59,36.61,30900.0,30.8342,30.8595,30.8258,30.8426,30900.0
2014-07-18 11:35:00,36.62,36.65,36.61,36.64,20900.0,30.8511,30.8763,30.8426,30.8679,20900.0
2014-07-18 11:40:00,36.64,36.69,36.63,36.69,54900.0,30.8679,30.91,30.8595,30.91,54900.0
2014-07-18 11:45:00,36.69,36.69,36.65,36.67,27500.0,30.91,30.91,30.8763,30.8932,27500.0
2014-07-18 11:50:00,36.67,36.69,36.64,36.64,30200.0,30.8932,30.91,30.8679,30.8679,30200.0
2014-07-18 11:55:00,36.64,36.65,36.6,36.6,28500.0,30.8679,30.8763,30.8342,30.8342,28500.0
2014-07-18 12:00:00,36.59,36.6,36.56,36.57,64800.0,30.8258,30.8342,30.8005,30.8089,64800.0
2014-07-18 12:05:00,36.57,36.58,36.57,36.57,3200.0,30.8089,30.8174,30.8089,30.8089,3200.0
2014-07-18 12:10:00,36.57,36.58,36.57,36.58,3100.0,30.8089,30.8174,30.8089,30.8174,3100.0
2014-07-18 12:15:00,36.57,36.58,36.55,36.56,17500.0,30.8089,30.8174,30.7921,30.8005,17500.0
2014-07-18 12:20:00,36.57,36.59,36.53,36.58,58600.0,30.8089,30.8258,30.7752,30.8174,58600.0
2014-07-18 12:25:00,36.58,36.63,36.58,36.62,7300.0,30.8174,30.8595,30.8174,30.8511,7300.0
2014-07-18 12:30:00,36.63,36.64,36.6,36.61,10400.0,30.8595,30.8679,30.8342,30.8426,10400.0
2014-07-18 12:35:00,36.61,36.63,36.6,36.61,7100.0,30.8426,30.8595,30.8342,30.8426,7100.0
2014-07-18 12:40:00,36.62,36.62,36.6,36.6,6100.0,30.8511,30.8511,30.8342,30.8342,6100.0
2014-07-18 12:45:00,36.6,36.62,36.6,36.61,5000.0,30.8342,30.8511,30.8342,30.8426,5000.0
2014-07-18 12:50:00,36.61,36.62,36.6,36.61,9300.0,30.8426,30.8511,30.8342,30.8426,9300.0
2014-07-18 12:55:00,36.61,36.62,36.6,36.62,3300.0,30.8426,30.8511,30.8342,30.8511,3300.0
2014-07-18 13:00:00,36.62,36.62,36.57,36.59,22700.0,30.8511,30.8511,30.8089,30.8258,22700.0
2014-07-18 13:05:00,36.59,36.59,36.58,36.58,2400.0,30.8258,30.8258,30.8174,30.8174,2400.0
2014-07-18 13:10:00,36.58,36.59,36.57,36.58,15700.0,30.8174,30.8258,30.8089,30.8174,15700.0
2014-07-18 13:15:00,36.57,36.59,36.56,36.58,12900.0,30.8089,30.8258,30.8005,30.8174,12900.0
2014-07-18 13:20:00,36.57,36.58,36.57,36.58,1500.0,30.8089,30.8174,30.8089,30.8174,1500.0
2014-07-18 13:25:00,36.57,36.58,36.54,36.54,18100.0,30.8089,30.8174,30.7837,30.7837,18100.0
2014-07-18 13:30:00,36.55,36.56,36.54,36.55,9900.0,30.7921,30.8005,30.7837,30.7921,9900.0
2014-07-18 13:35:00,36.56,36.57,36.55,36.57,10700.0,30.8005,30.8089,30.7921,30.8089,10700.0
2014-07-18 13:40:00,36.57,36.59,36.56,36.58,25000.0,30.8089,30.8258,30.8005,30.8174,25000.0
2014-07-18 13:45:00,36.57,36.58,36.57,36.58,11600.0,30.8089,30.8174,30.8089,30.8174,11600.0
2014-07-18 13:50:00,36.58,36.59,36.56,36.59,27200.0,30.8174,30.8258,30.8005,30.8258,27200.0
2014-07-18 13:55:00,36.59,36.6,36.58,36.58,31700.0,30.8258,30.8342,30.8174,30.8174,31700.0
2014-07-18 14:00:00,36.57,36.58,36.55,36.55,39500.0,30.8089,30.8174,30.7921,30.7921,39500.0
2014-07-18 14:05:00,36.55,36.56,36.55,36.55,3600.0,30.7921,30.8005,30.7921,30.7921,3600.0
2014-07-18 14:10:00,36.55,36.58,36.55,36.58,26100.0,30.7921,30.8174,30.7921,30.8174,26100.0
2014-07-18 14:15:00,36.57,36.58,36.56,36.56,5100.0,30.8089,30.8174,30.8005,30.8005,5100.0
2014-07-18 14:20:00,36.56,36.61,36.56,36.61,23200.0,30.8005,30.8426,30.8005,30.8426,23200.0
2014-07-18 14:25:00,36.6,36.61,36.59,36.59,20000.0,30.8342,30.8426,30.8258,30.8258,20000.0
2014-07-18 14:30:00,36.6,36.61,36.59,36.59,15300.0,30.8342,30.8426,30.8258,30.8258,15300.0
2014-07-18 14:35:00,36.59,36.6,36.58,36.6,19100.0,30.8258,30.8342,30.8174,30.8342,19100.0
2014-07-18 14:40:00,36.59,36.59,36.58,36.59,2000.0,30.8258,30.8258,30.8174,30.8258,2000.0
2014-07-18 14:45:00,36.59,36.59,36.55,36.55,57600.0,30.8258,30.8258,30.7921,30.7921,57600.0
2014-07-18 14:50:00,36.55,36.56,36.53,36.54,40400.0,30.7921,30.8005,30.7752,30.7837,40400.0
2014-07-18 14:55:00,36.54,36.54,36.52,36.52,11300.0,30.7837,30.7837,30.7668,30.7668,11300.0
2014-07-18 15:00:00,36.52,36.53,36.51,36.51,21800.0,30.7668,30.7752,30.7584,30.7584,21800.0
2014-07-18 15:05:00,36.51,36.54,36.51,36.54,46800.0,30.7584,30.7837,30.7584,30.7837,46800.0
2014-07-18 15:10:00,36.54,36.54,36.53,36.54,8400.0,30.7837,30.7837,30.7752,30.7837,8400.0
2014-07-18 15:15:00,36.54,36.54,36.5,36.51,113500.0,30.7837,30.7837,30.75,30.7584,113500.0
2014-07-18 15:20:00,36.5,36.51,36.5,36.5,66100.0,30.75,30.7584,30.75,30.75,66100.0
2014-07-18 15:25:00,36.5,36.5,36.49,36.5,30200.0,30.75,30.75,30.7415,30.75,30200.0
2014-07-18 15:30:00,36.49,36.51,36.48,36.5,40400.0,30.7415,30.7584,30.7331,30.75,40400.0
2014-07-18 15:35:00,36.5,36.5,36.47,36.47,47000.0,30.75,30.75,30.7247,30.7247,47000.0
2014-07-18 15:40:00,36.47,36.49,36.47,36.48,33800.0,30.7247,30.7415,30.7247,30.7331,33800.0
2014-07-18 15:45:00,36.48,36.5,36.48,36.49,53200.0,30.7331,30.75,30.7331,30.7415,53200.0
2014-07-18 15:50:00,36.5,36.54,36.49,36.54,103800.0,30.75,30.7837,30.7415,30.7837,103800.0
2014-07-18 15:55:00,36.53,36.54,36.51,36.51,133500.0,30.7752,30.7837,30.7584,30.7584,133500.0
2014-07-21 09:30:00,36.25,36.31,36.22,36.28,38700.0,30.5393,30.5899,30.5141,30.5646,38700.0
2014-07-21 09:35:00,36.28,36.29,36.16,36.22,33500.0,30.5646,30.573,30.4635,30.5141,33500.0
2014-07-21 09:40:00,36.19,36.25,36.17,36.25,9900.0,30.4888,30.5393,30.4719,30.5393,9900.0
2014-07-21 09:45:00,36.24,36.24,36.12,36.14,60400.0,30.5309,30.5309,30.4298,30.4467,60400.0
2014-07-21 09:50:00,36.15,36.17,36.11,36.12,10500.0,30.4551,30.4719,30.4214,30.4298,10500.0
2014-07-21 09:55:00,36.13,36.16,36.12,36.16,14700.0,30.4382,30.4635,30.4298,30.4635,14700.0
2014-07-21 10:00:00,36.16,36.16,36.09,36.12,70300.0,30.4635,30.4635,30.4046,30.4298,70300.0
2014-07-21 10:05:00,36.11,36.12,36.07,36.07,16800.0,30.4214,30.4298,30.3877,30.3877,16800.0
2014-07-21 10:10:00,36.08,36.08,36.02,36.08,76800.0,30.3961,30.3961,30.3456,30.3961,76800.0
2014-07-21 10:15:00,36.08,36.1,36.06,36.06,92100.0,30.3961,30.413,30.3793,30.3793,92100.0
2014-07-21 10:20:00,36.07,36.09,36.06,36.09,7200.0,30.3877,30.4046,30.3793,30.4046,7200.0
2014-07-21 10:25:00,36.09,36.09,36.07,36.09,14700.0,30.4046,30.4046,30.3877,30.4046,14700.0
2014-07-21 10:30:00,36.08,36.08,36.04,36.05,9200.0,30.3961,30.3961,30.3624,30.3709,9200.0
2014-07-21 10:35:00,36.04,36.05,36.0,36.01,31900.0,30.3624,30.3709,30.3287,30.3372,31900.0
2014-07-21 10:40:00,36.01,36.05,35.92,35.93,125600.0,30.3372,30.3709,30.2613,30.2698,125600.0
2014-07-21 10:45:00,35.94,35.96,35.91,35.93,102300.0,30.2782,30.295,30.2529,30.2698,102300.0
2014-07-21 10:50:00,35.93,35.94,35.88,35.89,112800.0,30.2698,30.2782,30.2276,30.2361,112800.0
2014-07-21 10:55:00,35.9,35.93,35.9,35.91,13600.0,30.2445,30.2698,30.2445,30.2529,13600.0
2014-07-21 11:00:00,35.91,35.91,35.89,35.91,13900.0,30.2529,30.2529,30.2361,30.2529,13900.0
2014-07-21 11:05:00,35.91,35.92,35.89,35.89,16400.0,30.2529,30.2613,30.2361,30.2361,16400.0
2014-07-21 11:10:00,35.9,35.9,35.88,35.89,19400.0,30.2445,30.2445,30.2276,30.2361,19400.0
2014-07-21 11:15:00,35.88,35.9,35.88,35.89,20900.0,30.2276,30.2445,30.2276,30.2361,20900.0
2014-07-21 11:20:00,35.89,35.92,35.88,35.91,64400.0,30.2361,30.2613,30.2276,30.2529,64400.0
2014-07-21 11:25:00,35.91,35.96,35.91,35.95,91200.0,30.2529,30.295,30.2529,30.2866,91200.0
2014-07-21 11:30:00,35.95,35.97,35.93,35.94,49500.0,30.2866,30.3035,30.2698,30.2782,49500.0
2014-07-21 11:35:00,35.94,35.96,35.94,35.95,21800.0,30.2782,30.295,30.2782,30.2866,21800.0
2014-07-21 11:40:00,35.95,35.98,35.94,35.94,37400.0,30.2866,30.3119,30.2782,30.2782,37400.0
2014-07-21 11:45:00,35.94,35.97,35.93,35.97,36600.0,30.2782,30.3035,30.2698,30.3035,36600.0
2014-07-21 11:50:00,35.97,35.98,35.95,35.95,10100.0,30.3035,30.3119,30.2866,30.2866,10100.0
2014-07-21 11:55:00,35.95,36.0,35.94,35.99,17300.0,30.2866,30.3287,30.2782,30.3203,17300.0
2014-07-21 12:00:00,35.99,35.99,35.96,35.98,12800.0,30.3203,30.3203,30.295,30.3119,12800.0
2014-07-21 12:05:00,35.98,35.98,35.94,35.95,16600.0,30.3119,30.3119,30.2782,30.2866,16600.0
2014-07-21 12:10:00,35.95,35.96,35.95,35.96,6100.0,30.2866,30.295,30.2866,30.295,6100.0
2014-07-21 12:15:00,35.97,35.97,35.95,35.95,3200.0,30.3035,30.3035,30.2866,30.2866,3200.0
2014-07-21 12:20:00,35.96,35.96,35.95,35.95,11100.0,30.295,30.295,30.2866,30.2866,11100.0
2014-07-21 12:25:00,35.94,35.97,35.93,35.96,42200.0,30.2782,30.3035,30.2698,30.295,42200.0
2014-07-21 12:30:00,35.97,35.98,35.96,35.97,8600.0,30.3035,30.3119,30.295,30.3035,8600.0
2014-07-21 12:35:00,35.97,35.97,35.94,35.96,15400.0,30.3035,30.3035,30.2782,30.295,15400.0
2014-07-21 12:40:00,35.95,35.97,35.95,35.97,19700.0,30.2866,30.3035,30.2866,30.3035,19700.0
2014-07-21 12:45:00,35.97,36.0,35.96,36.0,26900.0,30.3035,30.3287,30.295,30.3287,26900.0
2014-07-21 12:50:00,36.0,36.02,35.99,36.01,24500.0,30.3287,30.3456,30.3203,30.3372,24500.0
2014-07-21 12:55:00,36.02,36.03,36.0,36.03,20800.0,30.3456,30.354,30.3287,30.354,20800.0
2014-07-21 13:00:00,36.02,36.05,36.02,36.05,15200.0,30.3456,30.3709,30.3456,30.3709,15200.0
2014-07-21 13:05:00,36.05,36.06,36.04,36.05,7500.0,30.3709,30.3793,30.3624,30.3709,7500.0
2014-07-21 13:10:00,36.05,36.1,36.05,36.1,9200.0,30.3709,30.413,30.3709,30.413,9200.0
2014-07-21 13:15:00,36.1,36.13,36.1,36.11,24200.0,30.413,30.4382,30.413,30.4214,24200.0
2014-07-21 13:20:00,36.12,36.16,36.11,36.14,53800.0,30.4298,30.4635,30.4214,30.4467,53800.0
2014-07-21 13:25:00,36.15,36.15,36.13,36.14,4800.0,30.4551,30.4551,30.4382,30.4467,4800.0
2014-07-21 13:30:00,36.13,36.14,36.12,36.13,2800.0,30.4382,30.4467,30.4298,30.4382,2800.0
2014-07-21 13:35:00,36.13,36.14,36.12,36.14,6000.0,30.4382,30.4467,30.4298,30.4467,6000.0
2014-07-21 13:40:00,36.14,36.17,36.13,36.17,13600.0,30.4467,30.4719,30.4382,30.4719,13600.0
2014-07-21 13:45:00,36.17,36.18,36.16,36.18,9000.0,30.4719,30.4804,30.4635,30.4804,9000.0
2014-07-21 13:50:00,36.18,36.19,36.18,36.19,9300.0,30.4804,30.4888,30.4804,30.4888,9300.0
2014-07-21 13:55:00,36.19,36.2,36.18,36.19,11800.0,30.4888,30.4972,30.4804,30.4888,11800.0
2014-07-21 14:00:00,36.19,36.26,36.19,36.26,77700.0,30.4888,30.5478,30.4888,30.5478,77700.0
2014-07-21 14:05:00,36.26,36.28,36.25,36.27,26200.0,30.5478,30.5646,30.5393,30.5562,26200.0
2014-07-21 14:10:00,36.27,36.29,36.27,36.29,40100.0,30.5562,30.573,30.5562,30.573,40100.0
2014-07-21 14:15:00,36.29,36.31,36.28,36.3,61600.0,30.573,30.5899,30.5646,30.5815,61600.0
2014-07-21 14:20:00,36.3,36.31,36.29,36.29,20200.0,30.5815,30.5899,30.573,30.573,20200.0
2014-07-21 14:25:00,36.29,36.3,36.26,36.27,20300.0,30.573,30.5815,30.5478,30.5562,20300.0
2014-07-21 14:30:00,36.26,36.27,36.23,36.23,13900.0,30.5478,30.5562,30.5225,30.5225,13900.0
2014-07-21 14:35:00,36.23,36.23,36.22,36.23,6100.0,30.5225,30.5225,30.5141,30.5225,6100.0
2014-07-21 14:40:00,36.22,36.23,36.21,36.22,21700.0,30.5141,30.5225,30.5056,30.5141,21700.0
2014-07-21 14:45:00,36.23,36.23,36.21,36.21,14700.0,30.5225,30.5225,30.5056,30.5056,14700.0
2014-07-21 14:50:00,36.21,36.22,36.21,36.22,15400.0,30.5056,30.5141,30.5056,30.5141,15400.0
2014-07-21 14:55:00,36.21,36.22,36.21,36.22,11600.0,30.5056,30.5141,30.5056,30.5141,11600.0
2014-07-21 15:00:00,36.21,36.29,36.21,36.28,92000.0,30.5056,30.573,30.5056,30.5646,92000.0
2014-07-21 15:05:00,36.29,36.31,36.27,36.27,73800.0,30.573,30.5899,30.5562,30.5562,73800.0
2014-07-21 15:10:00,36.28,36.29,36.24,36.29,58500.0,30.5646,30.573,30.5309,30.573,58500.0
2014-07-21 15:15:00,36.29,36.31,36.28,36.31,30200.0,30.573,30.5899,30.5646,30.5899,30200.0
2014-07-21 15:20:00,36.31,36.33,36.3,36.3,38800.0,30.5899,30.6067,30.5815,30.5815,38800.0
2014-07-21 15:25:00,36.31,36.33,36.3,36.32,41600.0,30.5899,30.6067,30.5815,30.5983,41600.0
2014-07-21 15:30:00,36.31,36.34,36.3,36.33,104400.0,30.5899,30.6152,30.5815,30.6067,104400.0
2014-07-21 15:35:00,36.33,36.35,36.32,36.34,63600.0,30.6067,30.6236,30.5983,30.6152,63600.0
2014-07-21 15:40:00,36.34,36.36,36.31,36.32,60600.0,30.6152,30.632,30.5899,30.5983,60600.0
2014-07-21 15:45:00,36.31,36.32,36.28,36.29,42600.0,30.5899,30.5983,30.5646,30.573,42600.0
2014-07-21 15:50:00,36.29,36.3,36.27,36.27,69500.0,30.573,30.5815,30.5562,30.5562,69500.0
2014-07-21 15:55:00,36.28,36.28,36.24,36.26,163700.0,30.5646,30.5646,30.5309,30.5478,163700.0
2014-07-22 09:30:00,36.47,36.49,36.43,36.46,47700.0,30.7247,30.7415,30.691,30.7163,47700.0
2014-07-22 09:35:00,36.46,36.48,36.33,36.36,48600.0,30.7163,30.7331,30.6067,30.632,48600.0
2014-07-22 09:40:00,36.36,36.38,36.28,36.29,23900.0,30.632,30.6489,30.5646,30.573,23900.0
2014-07-22 09:45:00,36.3,36.39,36.29,36.37,102000.0,30.5815,30.6573,30.573,30.6404,102000.0
2014-07-22 09:50:00,36.38,36.42,36.38,36.4,34600.0,30.6489,30.6826,30.6489,30.6657,34600.0
2014-07-22 09:55:00,36.41,36.42,36.36,36.37,17700.0,30.6741,30.6826,30.632,30.6404,17700.0
2014-07-22 10:00:00,36.38,36.39,36.34,36.34,22200.0,30.6489,30.6573,30.6152,30.6152,22200.0
2014-07-22 10:05:00,36.35,36.43,36.35,36.41,68500.0,30.6236,30.691,30.6236,30.6741,68500.0
2014-07-22 10:10:00,36.42,36.45,36.39,36.39,14000.0,30.6826,30.7078,30.6573,30.6573,14000.0
2014-07-22 10:15:00,36.39,36.42,36.39,36.4,19900.0,30.6573,30.6826,30.6573,30.6657,19900.0
2014-07-22 10:20:00,36.41,36.41,36.38,36.39,12900.0,30.6741,30.6741,30.6489,30.6573,12900.0
2014-07-22 10:25:00,36.39,36.41,36.38,36.39,20600.0,30.6573,30.6741,30.6489,30.6573,20600.0
2014-07-22 10:30:00,36.39,36.41,36.37,36.38,18300.0,30.6573,30.6741,30.6404,30.6489,18300.0
2014-07-22 10:35:00,36.37,36.37,36.33,36.33,37100.0,30.6404,30.6404,30.6067,30.6067,37100.0
2014-07-22 10:40:00,36.34,36.39,36.32,36.39,9100.0,30.6152,30.6573,30.5983,30.6573,9100.0
2014-07-22 10:45:00,36.39,36.39,36.37,36.39,32900.0,30.6573,30.6573,30.6404,30.6573,32900.0
2014-07-22 10:50:00,36.39,36.39,36.36,36.37,22300.0,30.6573,30.6573,30.632,30.6404,22300.0
2014-07-22 10:55:00,36.37,36.37,36.34,36.35,19000.0,30.6404,30.6404,30.6152,30.6236,19000.0
2014-07-22 11:00:00,36.35,36.37,36.34,36.37,28800.0,30.6236,30.6404,30.6152,30.6404,28800.0
2014-07-22 11:05:00,36.37,36.41,36.37,36.4,53800.0,30.6404,30.6741,30.6404,30.6657,53800.0
2014-07-22 11:10:00,36.4,36.4,36.36,36.38,9300.0,30.6657,30.6657,30.632,30.6489,9300.0
2014-07-22 11:15:00,36.38,36.39,36.37,36.39,5200.0,30.6489,30.6573,30.6404,30.6573,5200.0
2014-07-22 11:20:00,36.39,36.39,36.37,36.37,18700.0,30.6573,30.6573,30.6404,30.6404,18700.0
2014-07-22 11:25:00,36.36,36.37,36.33,36.36,14100.0,30.632,30.6404,30.6067,30.632,14100.0
2014-07-22 11:30:00,36.36,36.37,36.34,36.36,16300.0,30.632,30.6404,30.6152,30.632,16300.0
2014-07-22 11:35:00,36.36,36.36,36.32,36.33,20500.0,30.632,30.632,30.5983,30.6067,20500.0
2014-07-22 11:40:00,36.33,36.33,36.32,36.33,14100.0,30.6067,30.6067,30.5983,30.6067,14100.0
2014-07-22 11:45:00,36.33,36.33,36.29,36.29,13800.0,30.6067,30.6067,30.573,30.573,13800.0
2014-07-22 11:50:00,36.29,36.3,36.26,36.26,9000.0,30.573,30.5815,30.5478,30.5478,9000.0
2014-07-22 11:55:00,36.27,36.3,36.26,36.28,29200.0,30.5562,30.5815,30.5478,30.5646,29200.0
2014-07-22 12:00:00,36.28,36.29,36.28,36.28,15800.0,30.5646,30.573,30.5646,30.5646,15800.0
2014-07-22 12:05:00,36.28,36.28,36.27,36.27,2300.0,30.5646,30.5646,30.5562,30.5562,2300.0
2014-07-22 12:10:00,36.27,36.28,36.25,36.25,12500.0,30.5562,30.5646,30.5393,30.5393,12500.0
2014-07-22 12:15:00,36.25,36.25,36.22,36.23,27900.0,30.5393,30.5393,30.5141,30.5225,27900.0
2014-07-22 12:20:00,36.24,36.24,36.22,36.24,5500.0,30.5309,30.5309,30.5141,30.5309,5500.0
2014-07-22 12:25:00,36.23,36.26,36.23,36.26,7900.0,30.5225,30.5478,30.5225,30.5478,7900.0
2014-07-22 12:30:00,36.25,36.27,36.25,36.27,8800.0,30.5393,30.5562,30.5393,30.5562,8800.0
2014-07-22 12:35:00,36.27,36.27,36.24,36.25,9300.0,30.5562,30.5562,30.5309,30.5393,9300.0
2014-07-22 12:40:00,36.24,36.29,36.24,36.29,32000.0,30.5309,30.573,30.5309,30.573,32000.0
2014-07-22 12:45:00,36.29,36.32,36.29,36.3,101900.0,30.573,30.5983,30.573,30.5815,101900.0
2014-07-22 12:50:00,36.3,36.3,36.25,36.25,10900.0,30.5815,30.5815,30.5393,30.5393,10900.0
2014-07-22 12:55:00,36.25,36.27,36.25,36.27,11700.0,30.5393,30.5562,30.5393,30.5562,11700.0
2014-07-22 13:00:00,36.27,36.27,36.24,36.26,25200.0,30.5562,30.5562,30.5309,30.5478,25200.0
2014-07-22 13:05:00,36.25,36.28,36.24,36.27,37900.0,30.5393,30.5646,30.5309,30.5562,37900.0
2014-07-22 13:10:00,36.27,36.27,36.25,36.25,2400.0,30.5562,30.5562,30.5393,30.5393,2400.0
2014-07-22 13:15:00,36.26,36.27,36.26,36.26,14000.0,30.5478,30.5562,30.5478,30.5478,14000.0
2014-07-22 13:20:00,36.27,36.34,36.26,36.34,32800.0,30.5562,30.6152,30.5478,30.6152,32800.0
2014-07-22 13:25:00,36.33,36.34,36.3,36.31,25300.0,30.6067,30.6152,30.5815,30.5899,25300.0
2014-07-22 13:30:00,36.31,36.33,36.3,36.33,43000.0,30.5899,30.6067,30.5815,30.6067,43000.0
2014-07-22 13:35:00,36.33,36.33,36.29,36.29,30100.0,30.6067,30.6067,30.573,30.573,30100.0
2014-07-22 13:40:00,36.29,36.32,36.29,36.32,64600.0,30.573,30.5983,30.573,30.5983,64600.0
2014-07-22 13:45:00,36.32,36.36,36.3,36.36,20300.0,30.5983,30.632,30.5815,30.632,20300.0
2014-07-22 13:50:00,36.36,36.39,36.36,36.39,13400.0,30.632,30.6573,30.632,30.6573,13400.0
2014-07-22 13:55:00,36.39,36.4,36.38,36.39,23700.0,30.6573,30.6657,30.6489,30.6573,23700.0
2014-07-22 14:00:00,36.38,36.39,36.35,36.36,54000.0,30.6489,30.6573,30.6236,30.632,54000.0
2014-07-22 14:05:00,36.36,36.39,36.35,36.39,8900.0,30.632,30.6573,30.6236,30.6573,8900.0
2014-07-22 14:10:00,36.39,36.39,36.36,36.37,4700.0,30.6573,30.6573,30.632,30.6404,4700.0
2014-07-22 14:15:00,36.37,36.39,36.37,36.39,10000.0,30.6404,30.6573,30.6404,30.6573,10000.0
2014-07-22 14:20:00,36.38,36.38,36.37,36.37,5100.0,30.6489,30.6489,30.6404,30.6404,5100.0
2014-07-22 14:25:00,36.37,36.39,36.36,36.36,12600.0,30.6404,30.6573,30.632,30.632,12600.0
2014-07-22 14:30:00,36.36,36.37,36.35,36.35,7100.0,30.632,30.6404,30.6236,30.6236,7100.0
2014-07-22 14:35:00,36.35,36.36,36.34,36.34,9300.0,30.6236,30.632,30.6152,30.6152,9300.0
2014-07-22 14:40:00,36.35,36.35,36.28,36.29,9800.0,30.6236,30.6236,30.5646,30.573,9800.0
2014-07-22 14:45:00,36.28,36.28,36.25,36.26,11800.0,30.5646,30.5646,30.5393,30.5478,11800.0
2014-07-22 14:50:00,36.25,36.27,36.23,36.26,18400.0,30.5393,30.5562,30.5225,30.5478,18400.0
2014-07-22 14:55:00,36.26,36.31,36.26,36.31,5600.0,30.5478,30.5899,30.5478,30.5899,5600.0
2014-07-22 15:00:00,36.3,36.32,36.29,36.32,18600.0,30.5815,30.5983,30.573,30.5983,18600.0
2014-07-22 15:05:00,36.32,36.33,36.31,36.32,8300.0,30.5983,30.6067,30.5899,30.5983,8300.0
2014-07-22 15:10:00,36.31,36.33,36.31,36.33,17000.0,30.5899,30.6067,30.5899,30.6067,17000.0
2014-07-22 15:15:00,36.33,36.33,36.3,36.31,16400.0,30.6067,30.6067,30.5815,30.5899,16400.0
2014-07-22 15:20:00,36.32,36.32,36.31,36.32,7200.0,30.5983,30.5983,30.5899,30.5983,7200.0
2014-07-22 15:25:00,36.31,36.34,36.31,36.34,34500.0,30.5899,30.6152,30.5899,30.6152,34500.0
2014-07-22 15:30:00,36.34,36.35,36.34,36.34,24500.0,30.6152,30.6236,30.6152,30.6152,24500.0
2014-07-22 15:35:00,36.34,36.35,36.34,36.35,13700.0,30.6152,30.6236,30.6152,30.6236,13700.0
2014-07-22 15:40:00,36.34,36.41,36.34,36.41,99200.0,30.6152,30.6741,30.6152,30.6741,99200.0
2014-07-22 15:45:00,36.41,36.42,36.35,36.35,155000.0,30.6741,30.6826,30.6236,30.6236,155000.0
2014-07-22 15:50:00,36.35,36.36,36.35,36.35,37800.0,30.6236,30.632,30.6236,30.6236,37800.0
2014-07-22 15:55:00,36.36,36.36,36.33,36.35,171200.0,30.632,30.632,30.6067,30.6236,171200.0
2014-07-23 09:30:00,36.38,36.44,36.28,36.32,29600.0,30.6489,30.6994,30.5646,30.5983,29600.0
2014-07-23 09:35:00,36.32,36.32,36.23,36.25,23900.0,30.5983,30.5983,30.5225,30.5393,23900.0
2014-07-23 09:40:00,36.24,36.27,36.2,36.22,18600.0,30.5309,30.5562,30.4972,30.5141,18600.0
2014-07-23 09:45:00,36.21,36.24,36.21,36.22,16100.0,30.5056,30.5309,30.5056,30.5141,16100.0
2014-07-23 09:50:00,36.22,36.26,36.21,36.26,9400.0,30.5141,30.5478,30.5056,30.5478,9400.0
2014-07-23 09:55:00,36.27,36.27,36.23,36.24,22700.0,30.5562,30.5562,30.5225,30.5309,22700.0
2014-07-23 10:00:00,36.25,36.26,36.22,36.22,20000.0,30.5393,30.5478,30.5141,30.5141,20000.0
2014-07-23 10:05:00,36.23,36.29,36.22,36.27,37000.0,30.5225,30.573,30.5141,30.5562,37000.0
2014-07-23 10:10:00,36.28,36.32,36.28,36.32,37800.0,30.5646,30.5983,30.5646,30.5983,37800.0
2014-07-23 10:15:00,36.31,36.38,36.3,36.37,29200.0,30.5899,30.6489,30.5815,30.6404,29200.0
2014-07-23 10:20:00,36.37,36.4,36.37,36.39,18600.0,30.6404,30.6657,30.6404,30.6573,18600.0
2014-07-23 10:25:00,36.39,36.44,36.39,36.44,23700.0,30.6573,30.6994,30.6573,30.6994,23700.0
2014-07-23 10:30:00,36.45,36.47,36.41,36.41,24800.0,30.7078,30.7247,30.6741,30.6741,24800.0
2014-07-23 10:35:00,36.41,36.42,36.4,36.41,25100.0,30.6741,30.6826,30.6657,30.6741,25100.0
2014-07-23 10:40:00,36.41,36.42,36.39,36.39,11200.0,30.6741,30.6826,30.6573,30.6573,11200.0
2014-07-23 10:45:00,36.4,36.45,36.4,36.43,18500.0,30.6657,30.7078,30.6657,30.691,18500.0
2014-07-23 10:50:00,36.43,36.47,36.42,36.47,29300.0,30.691,30.7247,30.6826,30.7247,29300.0
2014-07-23 10:55:00,36.46,36.49,36.45,36.49,31200.0,30.7163,30.7415,30.7078,30.7415,31200.0
2014-07-23 11:00:00,36.49,36.53,36.49,36.53,49100.0,30.7415,30.7752,30.7415,30.7752,49100.0
2014-07-23 11:05:00,36.53,36.56,36.52,36.56,43500.0,30.7752,30.8005,30.7668,30.8005,43500.0
2014-07-23 11:10:00,36.55,36.56,36.5,36.5,16400.0,30.7921,30.8005,30.75,30.75,16400.0
2014-07-23 11:15:00,36.5,36.51,36.48,36.49,8200.0,30.75,30.7584,30.7331,30.7415,8200.0
2014-07-23 11:20:00,36.48,36.5,36.46,36.47,11400.0,30.7331,30.75,30.7163,30.7247,11400.0
2014-07-23 11:25:00,36.47,36.48,36.46,36.46,8000.0,30.7247,30.7331,30.7163,30.7163,8000.0
2014-07-23 11:30:00,36.45,36.47,36.45,36.46,7800.0,30.7078,30.7247,30.7078,30.7163,7800.0
2014-07-23 11:35:00,36.46,36.49,36.46,36.47,19300.0,30.7163,30.7415,30.7163,30.7247,19300.0
2014-07-23 11:40:00,36.47,36.51,36.47,36.5,40200.0,30.7247,30.7584,30.7247,30.75,40200.0
2014-07-23 11:45:00,36.5,36.52,36.5,36.52,11000.0,30.75,30.7668,30.75,30.7668,11000.0
2014-07-23 11:50:00,36.51,36.56,36.51,36.56,12200.0,30.7584,30.8005,30.7584,30.8005,12200.0
2014-07-23 11:55:00,36.56,36.62,36.55,36.62,58700.0,30.8005,30.8511,30.7921,30.8511,58700.0
2014-07-23 12:00:00,36.61,36.61,36.56,36.56,24300.0,30.8426,30.8426,30.8005,30.8005,24300.0
2014-07-23 12:05:00,36.56,36.61,36.55,36.61,19400.0,30.8005,30.8426,30.7921,30.8426,19400.0
2014-07-23 12:10:00,36.61,36.61,36.52,36.55,28700.0,30.8426,30.8426,30.7668,30.7921,28700.0
2014-07-23 12:15:00,36.54,36.57,36.54,36.55,12700.0,30.7837,30.8089,30.7837,30.7921,12700.0
2014-07-23 12:20:00,36.55,36.59,36.55,36.57,25800.0,30.7921,30.8258,30.7921,30.8089,25800.0
2014-07-23 12:25:00,36.57,36.57,36.53,36.54,7800.0,30.8089,30.8089,30.7752,30.7837,7800.0
2014-07-23 12:30:00,36.53,36.53,36.5,36.51,6500.0,30.7752,30.7752,30.75,30.7584,6500.0
2014-07-23 12:35:00,36.5,36.51,36.48,36.49,26300.0,30.75,30.7584,30.7331,30.7415,26300.0
2014-07-23 12:40:00,36.48,36.48,36.47,36.47,2600.0,30.7331,30.7331,30.7247,30.7247,2600.0
2014-07-23 12:45:00,36.47,36.49,36.47,36.47,9300.0,30.7247,30.7415,30.7247,30.7247,9300.0
2014-07-23 12:50:00,36.47,36.48,36.46,36.46,11600.0,30.7247,30.7331,30.7163,30.7163,11600.0
2014-07-23 12:55:00,36.47,36.51,36.46,36.5,12700.0,30.7247,30.7584,30.7163,30.75,12700.0
2014-07-23 13:00:00,36.5,36.54,36.5,36.53,79100.0,30.75,30.7837,30.75,30.7752,79100.0
2014-07-23 13:05:00,36.54,36.55,36.54,36.54,5100.0,30.7837,30.7921,30.7837,30.7837,5100.0
2014-07-23 13:10:00,36.54,36.55,36.52,36.53,14500.0,30.7837,30.7921,30.7668,30.7752,14500.0
2014-07-23 13:15:00,36.52,36.55,36.52,36.55,12700.0,30.7668,30.7921,30.7668,30.7921,12700.0
2014-07-23 13:20:00,36.54,36.55,36.54,36.55,5700.0,30.7837,30.7921,30.7837,30.7921,5700.0
2014-07-23 13:25:00,36.54,36.55,36.51,36.51,12800.0,30.7837,30.7921,30.7584,30.7584,12800.0
2014-07-23 13:30:00,36.52,36.52,36.48,36.52,15600.0,30.7668,30.7668,30.7331,30.7668,15600.0
2014-07-23 13:35:00,36.52,36.52,36.49,36.52,16100.0,30.7668,30.7668,30.7415,30.7668,16100.0
2014-07-23 13:40:00,36.52,36.55,36.51,36.54,11600.0,30.7668,30.7921,30.7584,30.7837,11600.0
2014-07-23 13:45:00,36.53,36.55,36.52,36.55,14500.0,30.7752,30.7921,30.7668,30.7921,14500.0
2014-07-23 13:50:00,36.55,36.55,36.53,36.53,4700.0,30.7921,30.7921,30.7752,30.7752,4700.0
2014-07-23 13:55:00,36.53,36.54,36.53,36.54,2600.0,30.7752,30.7837,30.7752,30.7837,2600.0
2014-07-23 14:00:00,36.53,36.55,36.53,36.55,12400.0,30.7752,30.7921,30.7752,30.7921,12400.0
2014-07-23 14:05:00,36.54,36.56,36.54,36.56,15100.0,30.7837,30.8005,30.7837,30.8005,15100.0
2014-07-23 14:10:00,36.55,36.56,36.55,36.55,15500.0,30.7921,30.8005,30.7921,30.7921,15500.0
2014-07-23 14:15:00,36.56,36.56,36.54,36.54,21600.0,30.8005,30.8005,30.7837,30.7837,21600.0
2014-07-23 14:20:00,36.54,36.55,36.54,36.55,11200.0,30.7837,30.7921,30.7837,30.7921,11200.0
2014-07-23 14:25:00,36.55,36.55,36.52,36.52,27600.0,30.7921,30.7921,30.7668,30.7668,27600.0
2014-07-23 14:30:00,36.52,36.52,36.51,36.51,3200.0,30.7668,30.7668,30.7584,30.7584,3200.0
2014-07-23 14:35:00,36.51,36.52,36.51,36.51,3200.0,30.7584,30.7668,30.7584,30.7584,3200.0
2014-07-23 14:40:00,36.51,36.52,36.49,36.49,10200.0,30.7584,30.7668,30.7415,30.7415,10200.0
2014-07-23 14:45:00,36.49,36.52,36.49,36.5,25600.0,30.7415,30.7668,30.7415,30.75,25600.0
2014-07-23 14:50:00,36.49,36.5,36.48,36.48,6700.0,30.7415,30.75,30.7331,30.7331,6700.0
2014-07-23 14:55:00,36.48,36.51,36.48,36.5,14300.0,30.7331,30.7584,30.7331,30.75,14300.0
2014-07-23 15:00:00,36.5,36.5,36.48,36.48,9700.0,30.75,30.75,30.7331,30.7331,9700.0
2014-07-23 15:05:00,36.48,36.51,36.48,36.5,21900.0,30.7331,30.7584,30.7331,30.75,21900.0
2014-07-23 15:10:00,36.5,36.51,36.49,36.5,25000.0,30.75,30.7584,30.7415,30.75,25000.0
2014-07-23 15:15:00,36.49,36.5,36.49,36.5,12100.0,30.7415,30.75,30.7415,30.75,12100.0
2014-07-23 15:20:00,36.5,36.51,36.49,36.5,37900.0,30.75,30.7584,30.7415,30.75,37900.0
2014-07-23 15:25:00,36.5,36.51,36.49,36.51,18900.0,30.75,30.7584,30.7415,30.7584,18900.0
2014-07-23 15:30:00,36.51,36.51,36.49,36.5,22600.0,30.7584,30.7584,30.7415,30.75,22600.0
2014-07-23 15:35:00,36.49,36.51,36.49,36.5,34300.0,30.7415,30.7584,30.7415,30.75,34300.0
2014-07-23 15:40:00,36.49,36.5,36.49,36.5,48100.0,30.7415,30.75,30.7415,30.75,48100.0
2014-07-23 15:45:00,36.49,36.5,36.48,36.48,71800.0,30.7415,30.75,30.7331,30.7331,71800.0
2014-07-23 15:50:00,36.48,36.51,36.48,36.48,134100.0,30.7331,30.7584,30.7331,30.7331,134100.0
2014-07-23 15:55:00,36.48,36.51,36.48,36.5,271200.0,30.7331,30.7584,30.7331,30.75,271200.0
2014-07-24 09:30:00,37.01,37.39,37.01,37.36,433800.0,31.1796,31.4998,31.1796,31.4745,433800.0
2014-07-24 09:35:00,37.36,37.4,37.26,37.28,133500.0,31.4745,31.5082,31.3902,31.4071,133500.0
2014-07-24 09:40:00,37.27,37.45,37.27,37.43,229600.0,31.3987,31.5503,31.3987,31.5335,229600.0
2014-07-24 09:45:00,37.43,37.46,37.35,37.45,149500.0,31.5335,31.5587,31.4661,31.5503,149500.0
2014-07-24 09:50:00,37.45,37.46,37.4,37.46,127400.0,31.5503,31.5587,31.5082,31.5587,127400.0
2014-07-24 09:55:00,37.45,37.46,37.43,37.45,146000.0,31.5503,31.5587,31.5335,31.5503,146000.0
2014-07-24 10:00:00,37.45,37.52,37.43,37.45,257900.0,31.5503,31.6093,31.5335,31.5503,257900.0
2014-07-24 10:05:00,37.45,37.45,37.35,37.35,196400.0,31.5503,31.5503,31.4661,31.4661,196400.0
2014-07-24 10:10:00,37.36,37.43,37.35,37.42,149600.0,31.4745,31.5335,31.4661,31.525,149600.0
2014-07-24 10:15:00,37.42,37.43,37.36,37.39,133100.0,31.525,31.5335,31.4745,31.4998,133100.0
2014-07-24 10:20:00,37.38,37.4,37.36,37.38,72300.0,31.4913,31.5082,31.4745,31.4913,72300.0
2014-07-24 10:25:00,37.39,37.41,37.38,37.4,73500.0,31.4998,31.5166,31.4913,31.5082,73500.0
2014-07-24 10:30:00,37.4,37.4,37.37,37.39,56100.0,31.5082,31.5082,31.4829,31.4998,56100.0
2014-07-24 10:35:00,37.39,37.41,37.37,37.38,50700.0,31.4998,31.5166,31.4829,31.4913,50700.0
2014-07-24 10:40:00,37.37,37.4,37.36,37.4,17300.0,31.4829,31.5082,31.4745,31.5082,17300.0
2014-07-24 10:45:00,37.39,37.4,37.37,37.4,47300.0,31.4998,31.5082,31.4829,31.5082,47300.0
2014-07-24 10:50:00,37.39,37.39,37.27,37.3,44800.0,31.4998,31.4998,31.3987,31.4239,44800.0
2014-07-24 10:55:00,37.3,37.3,37.25,37.26,33100.0,31.4239,31.4239,31.3818,31.3902,33100.0
2014-07-24 11:00:00,37.26,37.27,37.19,37.26,36500.0,31.3902,31.3987,31.3313,31.3902,36500.0
2014-07-24 11:05:00,37.26,37.26,37.19,37.19,18500.0,31.3902,31.3902,31.3313,31.3313,18500.0
2014-07-24 11:10:00,37.2,37.2,37.14,37.15,58700.0,31.3397,31.3397,31.2891,31.2976,58700.0
2014-07-24 11:15:00,37.16,37.16,37.08,37.08,52700.0,31.306,31.306,31.2386,31.2386,52700.0
2014-07-24 11:20:00,37.09,37.19,37.08,37.19,46600.0,31.247,31.3313,31.2386,31.3313,46600.0
2014-07-24 11:25:00,37.19,37.23,37.18,37.22,26600.0,31.3313,31.365,31.3228,31.3565,26600.0
2014-07-24 11:30:00,37.21,37.24,37.2,37.24,31700.0,31.3481,31.3734,31.3397,31.3734,31700.0
2014-07-24 11:35:00,37.23,37.24,37.19,37.19,26900.0,31.365,31.3734,31.3313,31.3313,26900.0
2014-07-24 11:40:00,37.2,37.22,37.19,37.21,11700.0,31.3397,31.3565,31.3313,31.3481,11700.0
2014-07-24 11:45:00,37.22,37.25,37.21,37.25,20400.0,31.3565,31.3818,31.3481,31.3818,20400.0
2014-07-24 11:50:00,37.25,37.29,37.25,37.28,23000.0,31.3818,31.4155,31.3818,31.4071,23000.0
2014-07-24 11:55:00,37.28,37.3,37.28,37.3,36000.0,31.4071,31.4239,31.4071,31.4239,36000.0
2014-07-24 12:00:00,37.29,37.34,37.29,37.33,21700.0,31.4155,31.4576,31.4155,31.4492,21700.0
2014-07-24 12:05:00,37.34,37.34,37.23,37.23,19900.0,31.4576,31.4576,31.365,31.365,19900.0
2014-07-24 12:10:00,37.23,37.28,37.23,37.27,10900.0,31.365,31.4071,31.365,31.3987,10900.0
2014-07-24 12:15:00,37.26,37.26,37.21,37.21,14900.0,31.3902,31.3902,31.3481,31.3481,14900.0
2014-07-24 12:20:00,37.22,37.22,37.18,37.18,21500.0,31.3565,31.3565,31.3228,31.3228,21500.0
2014-07-24 12:25:00,37.18,37.18,37.16,37.17,13500.0,31.3228,31.3228,31.306,31.3144,13500.0
2014-07-24 12:30:00,37.16,37.2,37.13,37.2,58800.0,31.306,31.3397,31.2807,31.3397,58800.0
2014-07-24 12:35:00,37.2,37.23,37.19,37.23,18600.0,31.3397,31.365,31.3313,31.365,18600.0
2014-07-24 12:40:00,37.23,37.23,37.2,37.2,12100.0,31.365,31.365,31.3397,31.3397,12100.0
2014-07-24 12:45:00,37.2,37.24,37.2,37.24,20200.0,31.3397,31.3734,31.3397,31.3734,20200.0
2014-07-24 12:50:00,37.24,37.27,37.23,37.26,26100.0,31.3734,31.3987,31.365,31.3902,26100.0
2014-07-24 12:55:00,37.26,37.26,37.24,37.25,14100.0,31.3902,31.3902,31.3734,31.3818,14100.0
2014-07-24 13:00:00,37.24,37.25,37.21,37.21,14800.0,31.3734,31.3818,31.3481,31.3481,14800.0
2014-07-24 13:05:00,37.21,37.23,37.18,37.19,20900.0,31.3481,31.365,31.3228,31.3313,20900.0
2014-07-24 13:10:00,37.18,37.22,37.18,37.22,12600.0,31.3228,31.3565,31.3228,31.3565,12600.0
2014-07-24 13:15:00,37.23,37.26,37.23,37.26,12800.0,31.365,31.3902,31.365,31.3902,12800.0
2014-07-24 13:20:00,37.25,37.27,37.24,37.27,26200.0,31.3818,31.3987,31.3734,31.3987,26200.0
2014-07-24 13:25:00,37.27,37.28,37.26,37.27,30100.0,31.3987,31.4071,31.3902,31.3987,30100.0
2014-07-24 13:30:00,37.27,37.27,37.22,37.23,24700.0,31.3987,31.3987,31.3565,31.365,24700.0
2014-07-24 13:35:00,37.24,37.24,37.22,37.24,12800.0,31.3734,31.3734,31.3565,31.3734,12800.0
2014-07-24 13:40:00,37.23,37.23,37.2,37.2,10600.0,31.365,31.365,31.3397,31.3397,10600.0
2014-07-24 13:45:00,37.21,37.21,37.2,37.2,2500.0,31.3481,31.3481,31.3397,31.3397,2500.0
2014-07-24 13:50:00,37.2,37.26,37.2,37.26,33200.0,31.3397,31.3902,31.3397,31.3902,33200.0
2014-07-24 13:55:00,37.26,37.28,37.25,37.28,25800.0,31.3902,31.4071,31.3818,31.4071,25800.0
2014-07-24 14:00:00,37.27,37.28,37.27,37.27,12300.0,31.3987,31.4071,31.3987,31.3987,12300.0
2014-07-24 14:05:00,37.27,37.28,37.27,37.27,10700.0,31.3987,31.4071,31.3987,31.3987,10700.0
2014-07-24 14:10:00,37.27,37.28,37.26,37.27,33100.0,31.3987,31.4071,31.3902,31.3987,33100.0
2014-07-24 14:15:00,37.27,37.28,37.26,37.27,23300.0,31.3987,31.4071,31.3902,31.3987,23300.0
2014-07-24 14:20:00,37.27,37.29,37.25,37.29,34800.0,31.3987,31.4155,31.3818,31.4155,34800.0
2014-07-24 14:25:00,37.29,37.29,37.26,37.26,28500.0,31.4155,31.4155,31.3902,31.3902,28500.0
2014-07-24 14:30:00,37.26,37.27,37.2,37.21,38400.0,31.3902,31.3987,31.3397,31.3481,38400.0
2014-07-24 14:35:00,37.2,37.24,37.2,37.23,14600.0,31.3397,31.3734,31.3397,31.365,14600.0
2014-07-24 14:40:00,37.23,37.25,37.23,37.25,11700.0,31.365,31.3818,31.365,31.3818,11700.0
2014-07-24 14:45:00,37.25,37.26,37.24,37.26,18500.0,31.3818,31.3902,31.3734,31.3902,18500.0
2014-07-24 14:50:00,37.26,37.26,37.25,37.26,8300.0,31.3902,31.3902,31.3818,31.3902,8300.0
2014-07-24 14:55:00,37.25,37.28,37.23,37.23,42300.0,31.3818,31.4071,31.365,31.365,42300.0
2014-07-24 15:00:00,37.23,37.25,37.22,37.23,38400.0,31.365,31.3818,31.3565,31.365,38400.0
2014-07-24 15:05:00,37.24,37.24,37.22,37.23,22200.0,31.3734,31.3734,31.3565,31.365,22200.0
2014-07-24 15:10:00,37.22,37.24,37.22,37.24,33700.0,31.3565,31.3734,31.3565,31.3734,33700.0
2014-07-24 15:15:00,37.24,37.26,37.23,37.25,29900.0,31.3734,31.3902,31.365,31.3818,29900.0
2014-07-24 15:20:00,37.25,37.25,37.24,37.25,12400.0,31.3818,31.3818,31.3734,31.3818,12400.0
2014-07-24 15:25:00,37.25,37.29,37.24,37.25,101800.0,31.3818,31.4155,31.3734,31.3818,101800.0
2014-07-24 15:30:00,37.24,37.25,37.21,37.21,93600.0,31.3734,31.3818,31.3481,31.3481,93600.0
2014-07-24 15:35:00,37.21,37.22,37.21,37.21,22100.0,31.3481,31.3565,31.3481,31.3481,22100.0
2014-07-24 15:40:00,37.22,37.24,37.21,37.23,71400.0,31.3565,31.3734,31.3481,31.365,71400.0
2014-07-24 15:45:00,37.23,37.25,37.22,37.25,65300.0,31.365,31.3818,31.3565,31.3818,65300.0
2014-07-24 15:50:00,37.25,37.25,37.2,37.2,108700.0,31.3818,31.3818,31.3397,31.3397,108700.0
2014-07-24 15:55:00,37.2,37.22,37.19,37.21,175400.0,31.3397,31.3565,31.3313,31.3481,175400.0
2014-07-25 09:30:00,36.83,36.9,36.72,36.74,113000.0,31.028,31.0869,30.9353,30.9522,113000.0
2014-07-25 09:35:00,36.74,36.81,36.72,36.81,54500.0,30.9522,31.0111,30.9353,31.0111,54500.0
2014-07-25 09:40:00,36.8,36.83,36.74,36.76,59500.0,31.0027,31.028,30.9522,30.969,59500.0
2014-07-25 09:45:00,36.76,36.78,36.67,36.68,64200.0,30.969,30.9859,30.8932,30.9016,64200.0
2014-07-25 09:50:00,36.68,36.76,36.68,36.76,53500.0,30.9016,30.969,30.9016,30.969,53500.0
2014-07-25 09:55:00,36.75,36.76,36.68,36.7,29500.0,30.9606,30.969,30.9016,30.9185,29500.0
2014-07-25 10:00:00,36.7,36.76,36.68,36.76,76700.0,30.9185,30.969,30.9016,30.969,76700.0
2014-07-25 10:05:00,36.76,36.79,36.72,36.75,118700.0,30.969,30.9943,30.9353,30.9606,118700.0
2014-07-25 10:10:00,36.75,36.77,36.74,36.74,26700.0,30.9606,30.9774,30.9522,30.9522,26700.0
2014-07-25 10:15:00,36.75,36.76,36.74,36.74,28900.0,30.9606,30.969,30.9522,30.9522,28900.0
2014-07-25 10:20:00,36.74,36.76,36.71,36.73,57000.0,30.9522,30.969,30.9269,30.9437,57000.0
2014-07-25 10:25:00,36.72,36.74,36.71,36.73,11700.0,30.9353,30.9522,30.9269,30.9437,11700.0
2014-07-25 10:30:00,36.73,36.79,36.73,36.77,29500.0,30.9437,30.9943,30.9437,30.9774,29500.0
2014-07-25 10:35:00,36.78,36.78,36.75,36.77,15200.0,30.9859,30.9859,30.9606,30.9774,15200.0
2014-07-25 10:40:00,36.77,36.79,36.75,36.75,37500.0,30.9774,30.9943,30.9606,30.9606,37500.0
2014-07-25 10:45:00,36.75,36.77,36.74,36.77,38700.0,30.9606,30.9774,30.9522,30.9774,38700.0
2014-07-25 10:50:00,36.77,36.77,36.74,36.74,9700.0,30.9774,30.9774,30.9522,30.9522,9700.0
2014-07-25 10:55:00,36.74,36.75,36.69,36.69,23900.0,30.9522,30.9606,30.91,30.91,23900.0
2014-07-25 11:00:00,36.7,36.7,36.62,36.66,28300.0,30.9185,30.9185,30.8511,30.8848,28300.0
2014-07-25 11:05:00,36.67,36.69,36.63,36.69,46900.0,30.8932,30.91,30.8595,30.91,46900.0
2014-07-25 11:10:00,36.69,36.7,36.67,36.7,12600.0,30.91,30.9185,30.8932,30.9185,12600.0
2014-07-25 11:15:00,36.7,36.72,36.68,36.7,22600.0,30.9185,30.9353,30.9016,30.9185,22600.0
2014-07-25 11:20:00,36.7,36.7,36.65,36.66,24600.0,30.9185,30.9185,30.8763,30.8848,24600.0
2014-07-25 11:25:00,36.67,36.71,36.67,36.71,15700.0,30.8932,30.9269,30.8932,30.9269,15700.0
2014-07-25 11:30:00,36.71,36.73,36.7,36.72,12800.0,30.9269,30.9437,30.9185,30.9353,12800.0
2014-07-25 11:35:00,36.72,36.72,36.7,36.7,2600.0,30.9353,30.9353,30.9185,30.9185,2600.0
2014-07-25 11:40:00,36.7,36.72,36.68,36.72,13700.0,30.9185,30.9353,30.9016,30.9353,13700.0
2014-07-25 11:45:00,36.71,36.71,36.69,36.69,5800.0,30.9269,30.9269,30.91,30.91,5800.0
2014-07-25 11:50:00,36.69,36.72,36.69,36.71,9700.0,30.91,30.9353,30.91,30.9269,9700.0
2014-07-25 11:55:00,36.71,36.72,36.68,36.71,14100.0,30.9269,30.9353,30.9016,30.9269,14100.0
2014-07-25 12:00:00,36.7,36.72,36.7,36.7,3900.0,30.9185,30.9353,30.9185,30.9185,3900.0
2014-07-25 12:05:00,36.71,36.76,36.7,36.76,30600.0,30.9269,30.969,30.9185,30.969,30600.0
2014-07-25 12:10:00,36.76,36.76,36.75,36.75,3900.0,30.969,30.969,30.9606,30.9606,3900.0
2014-07-25 12:15:00,36.75,36.76,36.75,36.75,2400.0,30.9606,30.969,30.9606,30.9606,2400.0
2014-07-25 12:20:00,36.75,36.78,36.75,36.77,25100.0,30.9606,30.9859,30.9606,30.9774,25100.0
2014-07-25 12:25:00,36.77,36.78,36.75,36.77,19300.0,30.9774,30.9859,30.9606,30.9774,19300.0
2014-07-25 12:30:00,36.77,36.79,36.77,36.77,7700.0,30.9774,30.9943,30.9774,30.9774,7700.0
2014-07-25 12:35:00,36.76,36.82,36.76,36.82,14300.0,30.969,31.0196,30.969,31.0196,14300.0
2014-07-25 12:40:00,36.81,36.83,36.8,36.81,15800.0,31.0111,31.028,31.0027,31.0111,15800.0
2014-07-25 12:45:00,36.82,36.83,36.79,36.81,12300.0,31.0196,31.028,30.9943,31.0111,12300.0
2014-07-25 12:50:00,36.8,36.83,36.8,36.81,14700.0,31.0027,31.028,31.0027,31.0111,14700.0
2014-07-25 12:55:00,36.81,36.81,36.8,36.8,12900.0,31.0111,31.0111,31.0027,31.0027,12900.0
2014-07-25 13:00:00,36.8,36.8,36.79,36.8,3300.0,31.0027,31.0027,30.9943,31.0027,3300.0
2014-07-25 13:05:00,36.8,36.8,36.77,36.79,7600.0,31.0027,31.0027,30.9774,30.9943,7600.0
2014-07-25 13:10:00,36.79,36.8,36.78,36.78,9900.0,30.9943,31.0027,30.9859,30.9859,9900.0
2014-07-25 13:15:00,36.78,36.79,36.76,36.79,10200.0,30.9859,30.9943,30.969,30.9943,10200.0
2014-07-25 13:20:00,36.79,36.79,36.76,36.77,7400.0,30.9943,30.9943,30.969,30.9774,7400.0
2014-07-25 13:25:00,36.77,36.78,36.76,36.76,7600.0,30.9774,30.9859,30.969,30.969,7600.0
2014-07-25 13:30:00,36.77,36.77,36.73,36.75,10000.0,30.9774,30.9774,30.9437,30.9606,10000.0
2014-07-25 13:35:00,36.76,36.77,36.74,36.77,14700.0,30.969,30.9774,30.9522,30.9774,14700.0
2014-07-25 13:40:00,36.76,36.79,36.76,36.76,12000.0,30.969,30.9943,30.969,30.969,12000.0
2014-07-25 13:45:00,36.76,36.8,36.76,36.78,9200.0,30.969,31.0027,30.969,30.9859,9200.0
2014-07-25 13:50:00,36.77,36.8,36.77,36.8,5900.0,30.9774,31.0027,30.9774,31.0027,5900.0
2014-07-25 13:55:00,36.8,36.8,36.77,36.77,26500.0,31.0027,31.0027,30.9774,30.9774,26500.0
2014-07-25 14:00:00,36.77,36.79,36.74,36.79,18300.0,30.9774,30.9943,30.9522,30.9943,18300.0
2014-07-25 14:05:00,36.79,36.8,36.77,36.79,10500.0,30.9943,31.0027,30.9774,30.9943,10500.0
2014-07-25 14:10:00,36.79,36.79,36.75,36.75,11400.0,30.9943,30.9943,30.9606,30.9606,11400.0
2014-07-25 14:15:00,36.76,36.8,36.76,36.8,11900.0,30.969,31.0027,30.969,31.0027,11900.0
2014-07-25 14:20:00,36.79,36.79,36.76,36.79,22900.0,30.9943,30.9943,30.969,30.9943,22900.0
2014-07-25 14:25:00,36.78,36.79,36.76,36.78,19700.0,30.9859,30.9943,30.969,30.9859,19700.0
2014-07-25 14:30:00,36.78,36.8,36.77,36.78,19100.0,30.9859,31.0027,30.9774,30.9859,19100.0
2014-07-25 14:35:00,36.79,36.8,36.78,36.8,4300.0,30.9943,31.0027,30.9859,31.0027,4300.0
2014-07-25 14:40:00,36.8,36.8,36.79,36.8,16500.0,31.0027,31.0027,30.9943,31.0027,16500.0
2014-07-25 14:45:00,36.79,36.83,36.79,36.8,95400.0,30.9943,31.028,30.9943,31.0027,95400.0
2014-07-25 14:50:00,36.8,36.8,36.73,36.74,15900.0,31.0027,31.0027,30.9437,30.9522,15900.0
2014-07-25 14:55:00,36.74,36.76,36.73,36.76,6800.0,30.9522,30.969,30.9437,30.969,6800.0
2014-07-25 15:00:00,36.76,36.76,36.71,36.73,20300.0,30.969,30.969,30.9269,30.9437,20300.0
2014-07-25 15:05:00,36.72,36.73,36.69,36.7,26700.0,30.9353,30.9437,30.91,30.9185,26700.0
2014-07-25 15:10:00,36.69,36.7,36.67,36.68,21000.0,30.91,30.9185,30.8932,30.9016,21000.0
2014-07-25 15:15:00,36.67,36.69,36.66,36.68,32200.0,30.8932,30.91,30.8848,30.9016,32200.0
2014-07-25 15:20:00,36.68,36.69,36.67,36.67,29600.0,30.9016,30.91,30.8932,30.8932,29600.0
2014-07-25 15:25:00,36.66,36.69,36.65,36.68,23500.0,30.8848,30.91,30.8763,30.9016,23500.0
2014-07-25 15:30:00,36.68,36.69,36.66,36.67,19000.0,30.9016,30.91,30.8848,30.8932,19000.0
2014-07-25 15:35:00,36.67,36.69,36.66,36.66,32300.0,30.8932,30.91,30.8848,30.8848,32300.0
2014-07-25 15:40:00,36.66,36.7,36.66,36.69,35300.0,30.8848,30.9185,30.8848,30.91,35300.0
2014-07-25 15:45:00,36.67,36.68,36.66,36.67,72500.0,30.8932,30.9016,30.8848,30.8932,72500.0
2014-07-25 15:50:00,36.67,36.69,36.67,36.69,82400.0,30.8932,30.91,30.8932,30.91,82400.0
2014-07-25 15:55:00,36.69,36.69,36.67,36.68,134300.0,30.91,30.91,30.8932,30.9016,134300.0
2014-07-28 09:30:00,36.32,36.5,36.32,36.45,139300.0,30.5983,30.75,30.5983,30.7078,139300.0
2014-07-28 09:35:00,36.46,36.53,36.45,36.49,69100.0,30.7163,30.7752,30.7078,30.7415,69100.0
2014-07-28 09:40:00,36.49,36.49,36.39,36.39,77600.0,30.7415,30.7415,30.6573,30.6573,77600.0
2014-07-28 09:45:00,36.38,36.38,36.32,36.36,40600.0,30.6489,30.6489,30.5983,30.632,40600.0
2014-07-28 09:50:00,36.37,36.37,36.3,36.32,149900.0,30.6404,30.6404,30.5815,30.5983,149900.0
2014-07-28 09:55:00,36.31,36.36,36.27,36.33,355200.0,30.5899,30.632,30.5562,30.6067,355200.0
2014-07-28 10:00:00,36.33,36.35,36.29,36.31,389900.0,30.6067,30.6236,30.573,30.5899,389900.0
2014-07-28 10:05:00,36.31,36.44,36.31,36.38,87000.0,30.5899,30.6994,30.5899,30.6489,87000.0
2014-07-28 10:10:00,36.36,36.45,36.33,36.44,81700.0,30.632,30.7078,30.6067,30.6994,81700.0
2014-07-28 10:15:00,36.45,36.46,36.43,36.44,25300.0,30.7078,30.7163,30.691,30.6994,25300.0
2014-07-28 10:20:00,36.44,36.49,36.43,36.48,171200.0,30.6994,30.7415,30.691,30.7331,171200.0
2014-07-28 10:25:00,36.48,36.52,36.46,36.52,22100.0,30.7331,30.7668,30.7163,30.7668,22100.0
2014-07-28 10:30:00,36.52,36.55,36.5,36.54,56800.0,30.7668,30.7921,30.75,30.7837,56800.0
2014-07-28 10:35:00,36.53,36.55,36.51,36.52,46100.0,30.7752,30.7921,30.7584,30.7668,46100.0
2014-07-28 10:40:00,36.52,36.54,36.5,36.54,47000.0,30.7668,30.7837,30.75,30.7837,47000.0
2014-07-28 10:45:00,36.55,36.67,36.54,36.67,123200.0,30.7921,30.8932,30.7837,30.8932,123200.0
2014-07-28 10:50:00,36.67,36.7,36.63,36.64,64400.0,30.8932,30.9185,30.8595,30.8679,64400.0
2014-07-28 10:55:00,36.63,36.64,36.57,36.58,36300.0,30.8595,30.8679,30.8089,30.8174,36300.0
2014-07-28 11:00:00,36.58,36.6,36.56,36.6,35000.0,30.8174,30.8342,30.8005,30.8342,35000.0
2014-07-28 11:05:00,36.6,36.64,36.59,36.6,50700.0,30.8342,30.8679,30.8258,30.8342,50700.0
2014-07-28 11:10:00,36.6,36.63,36.58,36.63,35600.0,30.8342,30.8595,30.8174,30.8595,35600.0
2014-07-28 11:15:00,36.62,36.63,36.59,36.59,23900.0,30.8511,30.8595,30.8258,30.8258,23900.0
2014-07-28 11:20:00,36.6,36.61,36.59,36.6,31700.0,30.8342,30.8426,30.8258,30.8342,31700.0
2014-07-28 11:25:00,36.6,36.6,36.56,36.57,41100.0,30.8342,30.8342,30.8005,30.8089,41100.0
2014-07-28 11:30:00,36.58,36.62,36.58,36.6,32000.0,30.8174,30.8511,30.8174,30.8342,32000.0
2014-07-28 11:35:00,36.61,36.61,36.59,36.61,13000.0,30.8426,30.8426,30.8258,30.8426,13000.0
2014-07-28 11:40:00,36.6,36.63,36.6,36.63,11200.0,30.8342,30.8595,30.8342,30.8595,11200.0
2014-07-28 11:45:00,36.63,36.64,36.62,36.63,68400.0,30.8595,30.8679,30.8511,30.8595,68400.0
2014-07-28 11:50:00,36.63,36.64,36.62,36.63,21200.0,30.8595,30.8679,30.8511,30.8595,21200.0
2014-07-28 11:55:00,36.63,36.64,36.62,36.63,66900.0,30.8595,30.8679,30.8511,30.8595,66900.0
2014-07-28 12:00:00,36.63,36.64,36.62,36.63,24600.0,30.8595,30.8679,30.8511,30.8595,24600.0
2014-07-28 12:05:00,36.63,36.63,36.63,36.63,11600.0,30.8595,30.8595,30.8595,30.8595,11600.0
2014-07-28 12:10:00,36.63,36.63,36.62,36.63,22400.0,30.8595,30.8595,30.8511,30.8595,22400.0
2014-07-28 12:15:00,36.63,36.64,36.6,36.6,72500.0,30.8595,30.8679,30.8342,30.8342,72500.0
2014-07-28 12:20:00,36.61,36.65,36.58,36.59,66100.0,30.8426,30.8763,30.8174,30.8258,66100.0
2014-07-28 12:25:00,36.58,36.58,36.56,36.56,11700.0,30.8174,30.8174,30.8005,30.8005,11700.0
2014-07-28 12:30:00,36.57,36.57,36.54,36.54,22400.0,30.8089,30.8089,30.7837,30.7837,22400.0
2014-07-28 12:35:00,36.54,36.54,36.52,36.52,10700.0,30.7837,30.7837,30.7668,30.7668,10700.0
2014-07-28 12:40:00,36.52,36.54,36.52,36.54,18500.0,30.7668,30.7837,30.7668,30.7837,18500.0
2014-07-28 12:45:00,36.54,36.54,36.5,36.51,31100.0,30.7837,30.7837,30.75,30.7584,31100.0
2014-07-28 12:50:00,36.51,36.51,36.48,36.48,53100.0,30.7584,30.7584,30.7331,30.7331,53100.0
2014-07-28 12:55:00,36.48,36.5,36.48,36.5,29500.0,30.7331,30.75,30.7331,30.75,29500.0
2014-07-28 13:00:00,36.5,36.5,36.47,36.48,33300.0,30.75,30.75,30.7247,30.7331,33300.0
2014-07-28 13:05:00,36.48,36.48,36.47,36.47,30800.0,30.7331,30.7331,30.7247,30.7247,30800.0
2014-07-28 13:10:00,36.47,36.51,36.44,36.45,128000.0,30.7247,30.7584,30.6994,30.7078,128000.0
2014-07-28 13:15:00,36.46,36.51,36.45,36.51,24400.0,30.7163,30.7584,30.7078,30.7584,24400.0
2014-07-28 13:20:00,36.51,36.51,36.5,36.5,48700.0,30.7584,30.7584,30.75,30.75,48700.0
2014-07-28 13:25:00,36.51,36.51,36.48,36.51,47300.0,30.7584,30.7584,30.7331,30.7584,47300.0
2014-07-28 13:30:00,36.51,36.52,36.49,36.51,56300.0,30.7584,30.7668,30.7415,30.7584,56300.0
2014-07-28 13:35:00,36.51,36.52,36.49,36.52,70100.0,30.7584,30.7668,30.7415,30.7668,70100.0
2014-07-28 13:40:00,36.52,36.53,36.51,36.52,45800.0,30.7668,30.7752,30.7584,30.7668,45800.0
2014-07-28 13:45:00,36.52,36.53,36.45,36.51,128600.0,30.7668,30.7752,30.7078,30.7584,128600.0
2014-07-28 13:50:00,36.51,36.51,36.5,36.51,57500.0,30.7584,30.7584,30.75,30.7584,57500.0
2014-07-28 13:55:00,36.51,36.51,36.5,36.51,20100.0,30.7584,30.7584,30.75,30.7584,20100.0
2014-07-28 14:00:00,36.51,36.51,36.49,36.5,80100.0,30.7584,30.7584,30.7415,30.75,80100.0
2014-07-28 14:05:00,36.49,36.51,36.49,36.5,50100.0,30.7415,30.7584,30.7415,30.75,50100.0
2014-07-28 14:10:00,36.5,36.51,36.49,36.5,43500.0,30.75,30.7584,30.7415,30.75,43500.0
2014-07-28 14:15:00,36.5,36.51,36.5,36.5,36900.0,30.75,30.7584,30.75,30.75,36900.0
2014-07-28 14:20:00,36.5,36.51,36.5,36.51,30200.0,30.75,30.7584,30.75,30.7584,30200.0
2014-07-28 14:25:00,36.51,36.51,36.5,36.51,17200.0,30.7584,30.7584,30.75,30.7584,17200.0
2014-07-28 14:30:00,36.51,36.51,36.5,36.51,25000.0,30.7584,30.7584,30.75,30.7584,25000.0
2014-07-28 14:35:00,36.51,36.53,36.5,36.53,28700.0,30.7584,30.7752,30.75,30.7752,28700.0
2014-07-28 14:40:00,36.53,36.57,36.52,36.57,118300.0,30.7752,30.8089,30.7668,30.8089,118300.0
2014-07-28 14:45:00,36.56,36.59,36.55,36.55,62000.0,30.8005,30.8258,30.7921,30.7921,62000.0
2014-07-28 14:50:00,36.55,36.57,36.55,36.57,23200.0,30.7921,30.8089,30.7921,30.8089,23200.0
2014-07-28 14:55:00,36.57,36.57,36.54,36.57,115100.0,30.8089,30.8089,30.7837,30.8089,115100.0
2014-07-28 15:00:00,36.57,36.57,36.55,36.55,44500.0,30.8089,30.8089,30.7921,30.7921,44500.0
2014-07-28 15:05:00,36.56,36.57,36.55,36.56,24700.0,30.8005,30.8089,30.7921,30.8005,24700.0
2014-07-28 15:10:00,36.55,36.56,36.54,36.55,78000.0,30.7921,30.8005,30.7837,30.7921,78000.0
2014-07-28 15:15:00,36.55,36.55,36.49,36.51,95000.0,30.7921,30.7921,30.7415,30.7584,95000.0
2014-07-28 15:20:00,36.51,36.51,36.49,36.5,42600.0,30.7584,30.7584,30.7415,30.75,42600.0
2014-07-28 15:25:00,36.5,36.58,36.48,36.49,185500.0,30.75,30.8174,30.7331,30.7415,185500.0
2014-07-28 15:30:00,36.48,36.51,36.48,36.51,34600.0,30.7331,30.7584,30.7331,30.7584,34600.0
2014-07-28 15:35:00,36.5,36.51,36.5,36.51,16400.0,30.75,30.7584,30.75,30.7584,16400.0
2014-07-28 15:40:00,36.51,36.51,36.46,36.48,141900.0,30.7584,30.7584,30.7163,30.7331,141900.0
2014-07-28 15:45:00,36.49,36.51,36.48,36.5,81600.0,30.7415,30.7584,30.7331,30.75,81600.0
2014-07-28 15:50:00,36.51,36.54,36.5,36.53,149000.0,30.7584,30.7837,30.75,30.7752,149000.0
2014-07-28 15:55:00,36.53,36.54,36.49,36.49,175600.0,30.7752,30.7837,30.7415,30.7415,175600.0
2014-07-29 09:30:00,36.61,36.67,36.52,36.66,78300.0,30.8426,30.8932,30.7668,30.8848,78300.0
2014-07-29 09:35:00,36.64,36.7,36.61,36.63,27400.0,30.8679,30.9185,30.8426,30.8595,27400.0
2014-07-29 09:40:00,36.63,36.64,36.56,36.59,52800.0,30.8595,30.8679,30.8005,30.8258,52800.0
2014-07-29 09:45:00,36.59,36.63,36.57,36.6,56900.0,30.8258,30.8595,30.8089,30.8342,56900.0
2014-07-29 09:50:00,36.61,36.63,36.58,36.63,25600.0,30.8426,30.8595,30.8174,30.8595,25600.0
2014-07-29 09:55:00,36.64,36.71,36.64,36.67,182600.0,30.8679,30.9269,30.8679,30.8932,182600.0
2014-07-29 10:00:00,36.69,36.7,36.63,36.65,33200.0,30.91,30.9185,30.8595,30.8763,33200.0
2014-07-29 10:05:00,36.66,36.68,36.62,36.67,42000.0,30.8848,30.9016,30.8511,30.8932,42000.0
2014-07-29 10:10:00,36.67,36.69,36.66,36.66,27600.0,30.8932,30.91,30.8848,30.8848,27600.0
2014-07-29 10:15:00,36.66,36.68,36.61,36.61,48000.0,30.8848,30.9016,30.8426,30.8426,48000.0
2014-07-29 10:20:00,36.62,36.62,36.54,36.54,85800.0,30.8511,30.8511,30.7837,30.7837,85800.0
2014-07-29 10:25:00,36.55,36.56,36.55,36.55,57800.0,30.7921,30.8005,30.7921,30.7921,57800.0
2014-07-29 10:30:00,36.56,36.57,36.53,36.53,32700.0,30.8005,30.8089,30.7752,30.7752,32700.0
2014-07-29 10:35:00,36.54,36.54,36.5,36.5,30400.0,30.7837,30.7837,30.75,30.75,30400.0
2014-07-29 10:40:00,36.5,36.51,36.48,36.5,27500.0,30.75,30.7584,30.7331,30.75,27500.0
2014-07-29 10:45:00,36.49,36.5,36.48,36.49,67500.0,30.7415,30.75,30.7331,30.7415,67500.0
2014-07-29 10:50:00,36.49,36.5,36.38,36.38,37400.0,30.7415,30.75,30.6489,30.6489,37400.0
2014-07-29 10:55:00,36.38,36.4,36.38,36.4,18900.0,30.6489,30.6657,30.6489,30.6657,18900.0
2014-07-29 11:00:00,36.4,36.4,36.34,36.34,38600.0,30.6657,30.6657,30.6152,30.6152,38600.0
2014-07-29 11:05:00,36.35,36.37,36.3,36.3,31000.0,30.6236,30.6404,30.5815,30.5815,31000.0
2014-07-29 11:10:00,36.29,36.33,36.27,36.33,11900.0,30.573,30.6067,30.5562,30.6067,11900.0
2014-07-29 11:15:00,36.32,36.36,36.32,36.35,16400.0,30.5983,30.632,30.5983,30.6236,16400.0
2014-07-29 11:20:00,36.35,36.38,36.34,36.38,14000.0,30.6236,30.6489,30.6152,30.6489,14000.0
2014-07-29 11:25:00,36.38,36.42,36.37,36.38,28000.0,30.6489,30.6826,30.6404,30.6489,28000.0
2014-07-29 11:30:00,36.37,36.38,36.32,36.32,15600.0,30.6404,30.6489,30.5983,30.5983,15600.0
2014-07-29 11:35:00,36.32,36.37,36.3,36.34,16600.0,30.5983,30.6404,30.5815,30.6152,16600.0
2014-07-29 11:40:00,36.34,36.37,36.33,36.37,12200.0,30.6152,30.6404,30.6067,30.6404,12200.0
2014-07-29 11:45:00,36.37,36.38,36.36,36.36,15700.0,30.6404,30.6489,30.632,30.632,15700.0
2014-07-29 11:50:00,36.36,36.37,36.36,36.37,5100.0,30.632,30.6404,30.632,30.6404,5100.0
2014-07-29 11:55:00,36.37,36.41,36.35,36.41,23100.0,30.6404,30.6741,30.6236,30.6741,23100.0
2014-07-29 12:00:00,36.41,36.44,36.39,36.42,29800.0,30.6741,30.6994,30.6573,30.6826,29800.0
2014-07-29 12:05:00,36.42,36.42,36.4,36.41,18000.0,30.6826,30.6826,30.6657,30.6741,18000.0
2014-07-29 12:10:00,36.42,36.48,36.41,36.48,27100.0,30.6826,30.7331,30.6741,30.7331,27100.0
2014-07-29 12:15:00,36.48,36.49,36.45,36.47,80500.0,30.7331,30.7415,30.7078,30.7247,80500.0
2014-07-29 12:20:00,36.46,36.53,36.44,36.51,68500.0,30.7163,30.7752,30.6994,30.7584,68500.0
2014-07-29 12:25:00,36.52,36.52,36.5,36.5,14700.0,30.7668,30.7668,30.75,30.75,14700.0
2014-07-29 12:30:00,36.5,36.5,36.49,36.49,9700.0,30.75,30.75,30.7415,30.7415,9700.0
2014-07-29 12:35:00,36.5,36.52,36.48,36.49,119200.0,30.75,30.7668,30.7331,30.7415,119200.0
2014-07-29 12:40:00,36.49,36.5,36.48,36.49,11600.0,30.7415,30.75,30.7331,30.7415,11600.0
2014-07-29 12:45:00,36.49,36.5,36.46,36.47,27900.0,30.7415,30.75,30.7163,30.7247,27900.0
2014-07-29 12:50:00,36.47,36.48,36.45,36.45,30300.0,30.7247,30.7331,30.7078,30.7078,30300.0
2014-07-29 12:55:00,36.45,36.47,36.42,36.42,28500.0,30.7078,30.7247,30.6826,30.6826,28500.0
2014-07-29 13:00:00,36.43,36.45,36.43,36.43,18900.0,30.691,30.7078,30.691,30.691,18900.0
2014-07-29 13:05:00,36.44,36.47,36.43,36.45,235500.0,30.6994,30.7247,30.691,30.7078,235500.0
2014-07-29 13:10:00,36.45,36.46,36.43,36.45,13300.0,30.7078,30.7163,30.691,30.7078,13300.0
2014-07-29 13:15:00,36.45,36.46,36.44,36.45,14300.0,30.7078,30.7163,30.6994,30.7078,14300.0
2014-07-29 13:20:00,36.45,36.48,36.44,36.44,39900.0,30.7078,30.7331,30.6994,30.6994,39900.0
2014-07-29 13:25:00,36.45,36.46,36.44,36.45,23700.0,30.7078,30.7163,30.6994,30.7078,23700.0
2014-07-29 13:30:00,36.45,36.47,36.44,36.47,30700.0,30.7078,30.7247,30.6994,30.7247,30700.0
2014-07-29 13:35:00,36.47,36.49,36.45,36.46,50800.0,30.7247,30.7415,30.7078,30.7163,50800.0
2014-07-29 13:40:00,36.46,36.47,36.45,36.45,5400.0,30.7163,30.7247,30.7078,30.7078,5400.0
2014-07-29 13:45:00,36.45,36.46,36.44,36.45,20000.0,30.7078,30.7163,30.6994,30.7078,20000.0
2014-07-29 13:50:00,36.45,36.46,36.44,36.45,16300.0,30.7078,30.7163,30.6994,30.7078,16300.0
2014-07-29 13:55:00,36.45,36.46,36.45,36.45,15300.0,30.7078,30.7163,30.7078,30.7078,15300.0
2014-07-29 14:00:00,36.45,36.48,36.44,36.48,16000.0,30.7078,30.7331,30.6994,30.7331,16000.0
2014-07-29 14:05:00,36.48,36.48,36.46,36.46,11600.0,30.7331,30.7331,30.7163,30.7163,11600.0
2014-07-29 14:10:00,36.46,36.46,36.44,36.45,10800.0,30.7163,30.7163,30.6994,30.7078,10800.0
2014-07-29 14:15:00,36.45,36.48,36.42,36.42,144700.0,30.7078,30.7331,30.6826,30.6826,144700.0
2014-07-29 14:20:00,36.42,36.43,36.39,36.39,11200.0,30.6826,30.691,30.6573,30.6573,11200.0
2014-07-29 14:25:00,36.38,36.39,36.36,36.39,13600.0,30.6489,30.6573,30.632,30.6573,13600.0
2014-07-29 14:30:00,36.39,36.42,36.39,36.41,15300.0,30.6573,30.6826,30.6573,30.6741,15300.0
2014-07-29 14:35:00,36.41,36.41,36.39,36.4,11600.0,30.6741,30.6741,30.6573,30.6657,11600.0
2014-07-29 14:40:00,36.39,36.42,36.39,36.41,12600.0,30.6573,30.6826,30.6573,30.6741,12600.0
2014-07-29 14:45:00,36.41,36.44,36.4,36.44,12900.0,30.6741,30.6994,30.6657,30.6994,12900.0
2014-07-29 14:50:00,36.43,36.44,36.4,36.4,18100.0,30.691,30.6994,30.6657,30.6657,18100.0
2014-07-29 14:55:00,36.4,36.42,36.4,36.4,13200.0,30.6657,30.6826,30.6657,30.6657,13200.0
2014-07-29 15:00:00,36.4,36.42,36.38,36.42,14700.0,30.6657,30.6826,30.6489,30.6826,14700.0
2014-07-29 15:05:00,36.41,36.43,36.4,36.42,15700.0,30.6741,30.691,30.6657,30.6826,15700.0
2014-07-29 15:10:00,36.42,36.43,36.4,36.43,33200.0,30.6826,30.691,30.6657,30.691,33200.0
2014-07-29 15:15:00,36.43,36.45,36.42,36.45,28500.0,30.691,30.7078,30.6826,30.7078,28500.0
2014-07-29 15:20:00,36.45,36.45,36.41,36.41,25900.0,30.7078,30.7078,30.6741,30.6741,25900.0
2014-07-29 15:25:00,36.41,36.43,36.4,36.41,26600.0,30.6741,30.691,30.6657,30.6741,26600.0
2014-07-29 15:30:00,36.41,36.41,36.38,36.39,24900.0,30.6741,30.6741,30.6489,30.6573,24900.0
2014-07-29 15:35:00,36.39,36.41,36.38,36.39,39000.0,30.6573,30.6741,30.6489,30.6573,39000.0
2014-07-29 15:40:00,36.4,36.4,36.35,36.36,87100.0,30.6657,30.6657,30.6236,30.632,87100.0
2014-07-29 15:45:00,36.36,36.37,36.3,36.37,80700.0,30.632,30.6404,30.5815,30.6404,80700.0
2014-07-29 15:50:00,36.37,36.37,36.34,36.36,53000.0,30.6404,30.6404,30.6152,30.632,53000.0
2014-07-29 15:55:00,36.35,36.37,36.33,36.34,156300.0,30.6236,30.6404,30.6067,30.6152,156300.0
2014-07-30 09:30:00,36.71,36.79,36.58,36.6,93300.0,30.9269,30.9943,30.8174,30.8342,93300.0
2014-07-30 09:35:00,36.6,36.62,36.57,36.59,45600.0,30.8342,30.8511,30.8089,30.8258,45600.0
2014-07-30 09:40:00,36.59,36.66,36.58,36.64,39800.0,30.8258,30.8848,30.8174,30.8679,39800.0
2014-07-30 09:45:00,36.64,36.64,36.59,36.6,59700.0,30.8679,30.8679,30.8258,30.8342,59700.0
2014-07-30 09:50:00,36.6,36.63,36.56,36.57,73000.0,30.8342,30.8595,30.8005,30.8089,73000.0
2014-07-30 09:55:00,36.57,36.62,36.55,36.56,39300.0,30.8089,30.8511,30.7921,30.8005,39300.0
2014-07-30 10:00:00,36.55,36.58,36.49,36.52,57000.0,30.7921,30.8174,30.7415,30.7668,57000.0
2014-07-30 10:05:00,36.52,36.52,36.44,36.46,79600.0,30.7668,30.7668,30.6994,30.7163,79600.0
2014-07-30 10:10:00,36.46,36.51,36.46,36.5,37600.0,30.7163,30.7584,30.7163,30.75,37600.0
2014-07-30 10:15:00,36.49,36.54,36.49,36.54,16900.0,30.7415,30.7837,30.7415,30.7837,16900.0
2014-07-30 10:20:00,36.53,36.55,36.49,36.49,20300.0,30.7752,30.7921,30.7415,30.7415,20300.0
2014-07-30 10:25:00,36.48,36.51,36.45,36.45,21900.0,30.7331,30.7584,30.7078,30.7078,21900.0
2014-07-30 10:30:00,36.46,36.48,36.45,36.46,15300.0,30.7163,30.7331,30.7078,30.7163,15300.0
2014-07-30 10:35:00,36.45,36.47,36.38,36.38,16000.0,30.7078,30.7247,30.6489,30.6489,16000.0
2014-07-30 10:40:00,36.39,36.41,36.35,36.35,12800.0,30.6573,30.6741,30.6236,30.6236,12800.0
2014-07-30 10:45:00,36.34,36.37,36.32,36.36,16700.0,30.6152,30.6404,30.5983,30.632,16700.0
2014-07-30 10:50:00,36.36,36.4,36.36,36.4,15000.0,30.632,30.6657,30.632,30.6657,15000.0
2014-07-30 10:55:00,36.4,36.42,36.38,36.41,11100.0,30.6657,30.6826,30.6489,30.6741,11100.0
2014-07-30 11:00:00,36.41,36.42,36.36,36.39,28600.0,30.6741,30.6826,30.632,30.6573,28600.0
2014-07-30 11:05:00,36.39,36.41,36.35,36.4,16100.0,30.6573,30.6741,30.6236,30.6657,16100.0
2014-07-30 11:10:00,36.41,36.46,36.41,36.45,19200.0,30.6741,30.7163,30.6741,30.7078,19200.0
2014-07-30 11:15:00,36.45,36.49,36.45,36.49,10500.0,30.7078,30.7415,30.7078,30.7415,10500.0
2014-07-30 11:20:00,36.48,36.52,36.47,36.51,18900.0,30.7331,30.7668,30.7247,30.7584,18900.0
2014-07-30 11:25:00,36.5,36.51,36.48,36.5,7600.0,30.75,30.7584,30.7331,30.75,7600.0
2014-07-30 11:30:00,36.49,36.5,36.45,36.5,19800.0,30.7415,30.75,30.7078,30.75,19800.0
2014-07-30 11:35:00,36.5,36.5,36.46,36.48,17000.0,30.75,30.75,30.7163,30.7331,17000.0
2014-07-30 11:40:00,36.47,36.48,36.44,36.45,15700.0,30.7247,30.7331,30.6994,30.7078,15700.0
2014-07-30 11:45:00,36.44,36.44,36.39,36.41,21700.0,30.6994,30.6994,30.6573,30.6741,21700.0
2014-07-30 11:50:00,36.41,36.43,36.4,36.4,23000.0,30.6741,30.691,30.6657,30.6657,23000.0
2014-07-30 11:55:00,36.4,36.41,36.36,36.39,14300.0,30.6657,30.6741,30.632,30.6573,14300.0
2014-07-30 12:00:00,36.39,36.4,36.37,36.4,7700.0,30.6573,30.6657,30.6404,30.6657,7700.0
2014-07-30 12:05:00,36.39,36.43,36.39,36.42,82700.0,30.6573,30.691,30.6573,30.6826,82700.0
2014-07-30 12:10:00,36.43,36.48,36.42,36.47,12900.0,30.691,30.7331,30.6826,30.7247,12900.0
2014-07-30 12:15:00,36.47,36.48,36.44,36.44,11300.0,30.7247,30.7331,30.6994,30.6994,11300.0
2014-07-30 12:20:00,36.43,36.48,36.43,36.47,10000.0,30.691,30.7331,30.691,30.7247,10000.0
2014-07-30 12:25:00,36.47,36.48,36.46,36.47,9200.0,30.7247,30.7331,30.7163,30.7247,9200.0
2014-07-30 12:30:00,36.48,36.48,36.42,36.42,17200.0,30.7331,30.7331,30.6826,30.6826,17200.0
2014-07-30 12:35:00,36.42,36.48,36.42,36.47,15600.0,30.6826,30.7331,30.6826,30.7247,15600.0
2014-07-30 12:40:00,36.47,36.47,36.43,36.43,51300.0,30.7247,30.7247,30.691,30.691,51300.0
2014-07-30 12:45:00,36.43,36.45,36.42,36.43,14300.0,30.691,30.7078,30.6826,30.691,14300.0
2014-07-30 12:50:00,36.43,36.44,36.42,36.43,12200.0,30.691,30.6994,30.6826,30.691,12200.0
2014-07-30 12:55:00,36.43,36.45,36.42,36.43,12400.0,30.691,30.7078,30.6826,30.691,12400.0
2014-07-30 13:00:00,36.44,36.45,36.4,36.4,15900.0,30.6994,30.7078,30.6657,30.6657,15900.0
2014-07-30 13:05:00,36.4,36.42,36.4,36.41,14900.0,30.6657,30.6826,30.6657,30.6741,14900.0
2014-07-30 13:10:00,36.41,36.41,36.37,36.38,16100.0,30.6741,30.6741,30.6404,30.6489,16100.0
2014-07-30 13:15:00,36.37,36.38,36.35,36.35,9200.0,30.6404,30.6489,30.6236,30.6236,9200.0
2014-07-30 13:20:00,36.36,36.41,36.36,36.41,9100.0,30.632,30.6741,30.632,30.6741,9100.0
2014-07-30 13:25:00,36.41,36.41,36.38,36.4,46400.0,30.6741,30.6741,30.6489,30.6657,46400.0
2014-07-30 13:30:00,36.4,36.42,36.39,36.41,50900.0,30.6657,30.6826,30.6573,30.6741,50900.0
2014-07-30 13:35:00,36.41,36.42,36.4,36.41,16500.0,30.6741,30.6826,30.6657,30.6741,16500.0
2014-07-30 13:40:00,36.41,36.42,36.39,36.41,62300.0,30.6741,30.6826,30.6573,30.6741,62300.0
2014-07-30 13:45:00,36.41,36.41,36.38,36.39,16800.0,30.6741,30.6741,30.6489,30.6573,16800.0
2014-07-30 13:50:00,36.4,36.43,36.39,36.39,58800.0,30.6657,30.691,30.6573,30.6573,58800.0
2014-07-30 13:55:00,36.39,36.42,36.38,36.42,16000.0,30.6573,30.6826,30.6489,30.6826,16000.0
2014-07-30 14:00:00,36.41,36.47,36.36,36.41,86900.0,30.6741,30.7247,30.632,30.6741,86900.0
2014-07-30 14:05:00,36.41,36.46,36.38,36.45,68200.0,30.6741,30.7163,30.6489,30.7078,68200.0
2014-07-30 14:10:00,36.45,36.53,36.45,36.52,36000.0,30.7078,30.7752,30.7078,30.7668,36000.0
2014-07-30 14:15:00,36.51,36.54,36.49,36.5,34800.0,30.7584,30.7837,30.7415,30.75,34800.0
2014-07-30 14:20:00,36.5,36.51,36.46,36.5,19600.0,30.75,30.7584,30.7163,30.75,19600.0
2014-07-30 14:25:00,36.51,36.53,36.5,36.53,18800.0,30.7584,30.7752,30.75,30.7752,18800.0
2014-07-30 14:30:00,36.54,36.55,36.52,36.52,31800.0,30.7837,30.7921,30.7668,30.7668,31800.0
2014-07-30 14:35:00,36.53,36.53,36.49,36.53,15300.0,30.7752,30.7752,30.7415,30.7752,15300.0
2014-07-30 14:40:00,36.53,36.54,36.51,36.53,25700.0,30.7752,30.7837,30.7584,30.7752,25700.0
2014-07-30 14:45:00,36.53,36.53,36.48,36.51,37600.0,30.7752,30.7752,30.7331,30.7584,37600.0
2014-07-30 14:50:00,36.52,36.53,36.48,36.5,35600.0,30.7668,30.7752,30.7331,30.75,35600.0
2014-07-30 14:55:00,36.51,36.53,36.49,36.53,48800.0,30.7584,30.7752,30.7415,30.7752,48800.0
2014-07-30 15:00:00,36.53,36.54,36.47,36.48,39100.0,30.7752,30.7837,30.7247,30.7331,39100.0
2014-07-30 15:05:00,36.48,36.51,36.48,36.5,42200.0,30.7331,30.7584,30.7331,30.75,42200.0
2014-07-30 15:10:00,36.5,36.51,36.48,36.49,57400.0,30.75,30.7584,30.7331,30.7415,57400.0
2014-07-30 15:15:00,36.49,36.52,36.49,36.5,56700.0,30.7415,30.7668,30.7415,30.75,56700.0
2014-07-30 15:20:00,36.5,36.52,36.5,36.5,65800.0,30.75,30.7668,30.75,30.75,65800.0
2014-07-30 15:25:00,36.5,36.52,36.49,36.52,56800.0,30.75,30.7668,30.7415,30.7668,56800.0
2014-07-30 15:30:00,36.52,36.6,36.52,36.6,56800.0,30.7668,30.8342,30.7668,30.8342,56800.0
2014-07-30 15:35:00,36.6,36.62,36.56,36.59,56300.0,30.8342,30.8511,30.8005,30.8258,56300.0
2014-07-30 15:40:00,36.59,36.62,36.59,36.61,35800.0,30.8258,30.8511,30.8258,30.8426,35800.0
2014-07-30 15:45:00,36.6,36.61,36.58,36.61,40500.0,30.8342,30.8426,30.8174,30.8426,40500.0
2014-07-30 15:50:00,36.61,36.61,36.59,36.61,92800.0,30.8426,30.8426,30.8258,30.8426,92800.0
2014-07-30 15:55:00,36.61,36.62,36.54,36.55,331700.0,30.8426,30.8511,30.7837,30.7921,331700.0
2014-07-31 09:30:00,36.34,36.39,36.25,36.32,72100.0,30.6152,30.6573,30.5393,30.5983,72100.0
2014-07-31 09:35:00,36.34,36.43,36.34,36.36,34100.0,30.6152,30.691,30.6152,30.632,34100.0
2014-07-31 09:40:00,36.36,36.41,36.32,36.34,32400.0,30.632,30.6741,30.5983,30.6152,32400.0
2014-07-31 09:45:00,36.34,36.53,36.34,36.51,56800.0,30.6152,30.7752,30.6152,30.7584,56800.0
2014-07-31 09:50:00,36.51,36.54,36.44,36.52,39300.0,30.7584,30.7837,30.6994,30.7668,39300.0
2014-07-31 09:55:00,36.52,36.55,36.51,36.53,20700.0,30.7668,30.7921,30.7584,30.7752,20700.0
2014-07-31 10:00:00,36.52,36.58,36.48,36.58,49400.0,30.7668,30.8174,30.7331,30.8174,49400.0
2014-07-31 10:05:00,36.57,36.66,36.56,36.65,105500.0,30.8089,30.8848,30.8005,30.8763,105500.0
2014-07-31 10:10:00,36.65,36.77,36.63,36.77,106700.0,30.8763,30.9774,30.8595,30.9774,106700.0
2014-07-31 10:15:00,36.77,36.78,36.7,36.7,113300.0,30.9774,30.9859,30.9185,30.9185,113300.0
2014-07-31 10:20:00,36.69,36.7,36.64,36.66,24100.0,30.91,30.9185,30.8679,30.8848,24100.0
2014-07-31 10:25:00,36.66,36.68,36.61,36.67,57900.0,30.8848,30.9016,30.8426,30.8932,57900.0
2014-07-31 10:30:00,36.66,36.68,36.57,36.58,47700.0,30.8848,30.9016,30.8089,30.8174,47700.0
2014-07-31 10:35:00,36.58,36.66,36.57,36.64,49200.0,30.8174,30.8848,30.8089,30.8679,49200.0
2014-07-31 10:40:00,36.64,36.65,36.6,36.65,34100.0,30.8679,30.8763,30.8342,30.8763,34100.0
2014-07-31 10:45:00,36.64,36.65,36.53,36.54,61600.0,30.8679,30.8763,30.7752,30.7837,61600.0
2014-07-31 10:50:00,36.54,36.57,36.5,36.52,108200.0,30.7837,30.8089,30.75,30.7668,108200.0
2014-07-31 10:55:00,36.52,36.56,36.5,36.55,189800.0,30.7668,30.8005,30.75,30.7921,189800.0
2014-07-31 11:00:00,36.55,36.6,36.55,36.59,100700.0,30.7921,30.8342,30.7921,30.8258,100700.0
2014-07-31 11:05:00,36.59,36.59,36.54,36.57,35400.0,30.8258,30.8258,30.7837,30.8089,35400.0
2014-07-31 11:10:00,36.57,36.6,36.54,36.54,65400.0,30.8089,30.8342,30.7837,30.7837,65400.0
2014-07-31 11:15:00,36.53,36.59,36.52,36.56,53600.0,30.7752,30.8258,30.7668,30.8005,53600.0
2014-07-31 11:20:00,36.56,36.6,36.54,36.55,60000.0,30.8005,30.8342,30.7837,30.7921,60000.0
2014-07-31 11:25:00,36.55,36.57,36.5,36.5,32200.0,30.7921,30.8089,30.75,30.75,32200.0
2014-07-31 11:30:00,36.5,36.53,36.49,36.53,19100.0,30.75,30.7752,30.7415,30.7752,19100.0
2014-07-31 11:35:00,36.53,36.54,36.49,36.53,59700.0,30.7752,30.7837,30.7415,30.7752,59700.0
2014-07-31 11:40:00,36.53,36.54,36.46,36.46,21900.0,30.7752,30.7837,30.7163,30.7163,21900.0
2014-07-31 11:45:00,36.47,36.48,36.43,36.45,16900.0,30.7247,30.7331,30.691,30.7078,16900.0
2014-07-31 11:50:00,36.45,36.46,36.41,36.44,16400.0,30.7078,30.7163,30.6741,30.6994,16400.0
2014-07-31 11:55:00,36.44,36.47,36.42,36.44,23000.0,30.6994,30.7247,30.6826,30.6994,23000.0
2014-07-31 12:00:00,36.45,36.48,36.42,36.48,58100.0,30.7078,30.7331,30.6826,30.7331,58100.0
2014-07-31 12:05:00,36.48,36.49,36.44,36.47,53000.0,30.7331,30.7415,30.6994,30.7247,53000.0
2014-07-31 12:10:00,36.47,36.48,36.42,36.45,20000.0,30.7247,30.7331,30.6826,30.7078,20000.0
2014-07-31 12:15:00,36.45,36.47,36.41,36.43,18700.0,30.7078,30.7247,30.6741,30.691,18700.0
2014-07-31 12:20:00,36.43,36.45,36.41,36.43,17900.0,30.691,30.7078,30.6741,30.691,17900.0
2014-07-31 12:25:00,36.42,36.43,36.37,36.39,16300.0,30.6826,30.691,30.6404,30.6573,16300.0
2014-07-31 12:30:00,36.39,36.41,36.36,36.41,16800.0,30.6573,30.6741,30.632,30.6741,16800.0
2014-07-31 12:35:00,36.4,36.43,36.39,36.41,18900.0,30.6657,30.691,30.6573,30.6741,18900.0
2014-07-31 12:40:00,36.42,36.43,36.39,36.4,51600.0,30.6826,30.691,30.6573,30.6657,51600.0
2014-07-31 12:45:00,36.4,36.43,36.38,36.39,38100.0,30.6657,30.691,30.6489,30.6573,38100.0
2014-07-31 12:50:00,36.4,36.42,36.39,36.4,6900.0,30.6657,30.6826,30.6573,30.6657,6900.0
2014-07-31 12:55:00,36.39,36.45,36.39,36.4,54900.0,30.6573,30.7078,30.6573,30.6657,54900.0
2014-07-31 13:00:00,36.41,36.46,36.41,36.45,39300.0,30.6741,30.7163,30.6741,30.7078,39300.0
2014-07-31 13:05:00,36.45,36.45,36.4,36.41,41000.0,30.7078,30.7078,30.6657,30.6741,41000.0
2014-07-31 13:10:00,36.41,36.45,36.4,36.44,54000.0,30.6741,30.7078,30.6657,30.6994,54000.0
2014-07-31 13:15:00,36.45,36.45,36.41,36.41,31800.0,30.7078,30.7078,30.6741,30.6741,31800.0
2014-07-31 13:20:00,36.41,36.41,36.36,36.36,34800.0,30.6741,30.6741,30.632,30.632,34800.0
2014-07-31 13:25:00,36.36,36.43,36.36,36.43,38900.0,30.632,30.691,30.632,30.691,38900.0
2014-07-31 13:30:00,36.43,36.47,36.42,36.47,15700.0,30.691,30.7247,30.6826,30.7247,15700.0
2014-07-31 13:35:00,36.46,36.47,36.4,36.4,61600.0,30.7163,30.7247,30.6657,30.6657,61600.0
2014-07-31 13:40:00,36.41,36.45,36.39,36.39,53600.0,30.6741,30.7078,30.6573,30.6573,53600.0
2014-07-31 13:45:00,36.39,36.4,36.36,36.4,20500.0,30.6573,30.6657,30.632,30.6657,20500.0
2014-07-31 13:50:00,36.4,36.43,36.39,36.41,22900.0,30.6657,30.691,30.6573,30.6741,22900.0
2014-07-31 13:55:00,36.41,36.45,36.4,36.42,18100.0,30.6741,30.7078,30.6657,30.6826,18100.0
2014-07-31 14:00:00,36.42,36.45,36.4,36.44,22800.0,30.6826,30.7078,30.6657,30.6994,22800.0
2014-07-31 14:05:00,36.44,36.51,36.44,36.51,27200.0,30.6994,30.7584,30.6994,30.7584,27200.0
2014-07-31 14:10:00,36.51,36.53,36.48,36.49,45100.0,30.7584,30.7752,30.7331,30.7415,45100.0
2014-07-31 14:15:00,36.49,36.51,36.45,36.5,21300.0,30.7415,30.7584,30.7078,30.75,21300.0
2014-07-31 14:20:00,36.5,36.5,36.45,36.45,35600.0,30.75,30.75,30.7078,30.7078,35600.0
2014-07-31 14:25:00,36.45,36.49,36.45,36.49,22500.0,30.7078,30.7415,30.7078,30.7415,22500.0
2014-07-31 14:30:00,36.49,36.5,36.45,36.5,31900.0,30.7415,30.75,30.7078,30.75,31900.0
2014-07-31 14:35:00,36.5,36.5,36.44,36.48,23100.0,30.75,30.75,30.6994,30.7331,23100.0
2014-07-31 14:40:00,36.48,36.49,36.46,36.46,40700.0,30.7331,30.7415,30.7163,30.7163,40700.0
2014-07-31 14:45:00,36.47,36.49,36.42,36.44,55000.0,30.7247,30.7415,30.6826,30.6994,55000.0
2014-07-31 14:50:00,36.45,36.48,36.43,36.43,45800.0,30.7078,30.7331,30.691,30.691,45800.0
2014-07-31 14:55:00,36.43,36.45,36.38,36.41,21900.0,30.691,30.7078,30.6489,30.6741,21900.0
2014-07-31 15:00:00,36.4,36.45,36.39,36.39,46900.0,30.6657,30.7078,30.6573,30.6573,46900.0
2014-07-31 15:05:00,36.4,36.4,36.34,36.34,49800.0,30.6657,30.6657,30.6152,30.6152,49800.0
2014-07-31 15:10:00,36.34,36.34,36.27,36.27,62200.0,30.6152,30.6152,30.5562,30.5562,62200.0
2014-07-31 15:15:00,36.27,36.29,36.26,36.26,37900.0,30.5562,30.573,30.5478,30.5478,37900.0
2014-07-31 15:20:00,36.27,36.27,36.23,36.23,60900.0,30.5562,30.5562,30.5225,30.5225,60900.0
2014-07-31 15:25:00,36.24,36.25,36.2,36.2,88700.0,30.5309,30.5393,30.4972,30.4972,88700.0
2014-07-31 15:30:00,36.21,36.22,36.18,36.2,122500.0,30.5056,30.5141,30.4804,30.4972,122500.0
2014-07-31 15:35:00,36.2,36.27,36.2,36.25,42900.0,30.4972,30.5562,30.4972,30.5393,42900.0
2014-07-31 15:40:00,36.25,36.26,36.21,36.21,44200.0,30.5393,30.5478,30.5056,30.5056,44200.0
2014-07-31 15:45:00,36.21,36.25,36.2,36.23,133200.0,30.5056,30.5393,30.4972,30.5225,133200.0
2014-07-31 15:50:00,36.23,36.23,36.21,36.23,75200.0,30.5225,30.5225,30.5056,30.5225,75200.0
2014-07-31 15:55:00,36.23,36.24,36.22,36.23,231300.0,30.5225,30.5309,30.5141,30.5225,231300.0
2014-08-01 09:30:00,36.14,36.43,36.1,36.43,196000.0,30.4467,30.691,30.413,30.691,196000.0
2014-08-01 09:35:00,36.43,36.53,36.39,36.5,97400.0,30.691,30.7752,30.6573,30.75,97400.0
2014-08-01 09:40:00,36.51,36.52,36.44,36.47,68000.0,30.7584,30.7668,30.6994,30.7247,68000.0
2014-08-01 09:45:00,36.47,36.51,36.46,36.48,60700.0,30.7247,30.7584,30.7163,30.7331,60700.0
2014-08-01 09:50:00,36.47,36.48,36.42,36.47,70300.0,30.7247,30.7331,30.6826,30.7247,70300.0
2014-08-01 09:55:00,36.47,36.58,36.46,36.58,56800.0,30.7247,30.8174,30.7163,30.8174,56800.0
2014-08-01 10:00:00,36.58,36.63,36.55,36.59,82200.0,30.8174,30.8595,30.7921,30.8258,82200.0
2014-08-01 10:05:00,36.59,36.61,36.51,36.55,104200.0,30.8258,30.8426,30.7584,30.7921,104200.0
2014-08-01 10:10:00,36.55,36.59,36.48,36.49,45600.0,30.7921,30.8258,30.7331,30.7415,45600.0
2014-08-01 10:15:00,36.48,36.55,36.47,36.48,52500.0,30.7331,30.7921,30.7247,30.7331,52500.0
2014-08-01 10:20:00,36.48,36.58,36.47,36.57,61400.0,30.7331,30.8174,30.7247,30.8089,61400.0
2014-08-01 10:25:00,36.57,36.65,36.55,36.64,132300.0,30.8089,30.8763,30.7921,30.8679,132300.0
2014-08-01 10:30:00,36.64,36.65,36.55,36.58,36500.0,30.8679,30.8763,30.7921,30.8174,36500.0
2014-08-01 10:35:00,36.57,36.59,36.55,36.59,46800.0,30.8089,30.8258,30.7921,30.8258,46800.0
2014-08-01 10:40:00,36.59,36.61,36.54,36.54,43400.0,30.8258,30.8426,30.7837,30.7837,43400.0
2014-08-01 10:45:00,36.54,36.54,36.43,36.43,25600.0,30.7837,30.7837,30.691,30.691,25600.0
2014-08-01 10:50:00,36.44,36.47,36.42,36.45,26600.0,30.6994,30.7247,30.6826,30.7078,26600.0
2014-08-01 10:55:00,36.46,36.48,36.44,36.48,23300.0,30.7163,30.7331,30.6994,30.7331,23300.0
2014-08-01 11:00:00,36.48,36.53,36.45,36.52,102000.0,30.7331,30.7752,30.7078,30.7668,102000.0
2014-08-01 11:05:00,36.52,36.54,36.5,36.51,112500.0,30.7668,30.7837,30.75,30.7584,112500.0
2014-08-01 11:10:00,36.51,36.51,36.48,36.5,45500.0,30.7584,30.7584,30.7331,30.75,45500.0
2014-08-01 11:15:00,36.51,36.52,36.5,36.52,32100.0,30.7584,30.7668,30.75,30.7668,32100.0
2014-08-01 11:20:00,36.51,36.56,36.51,36.56,20500.0,30.7584,30.8005,30.7584,30.8005,20500.0
2014-08-01 11:25:00,36.56,36.56,36.52,36.54,28400.0,30.8005,30.8005,30.7668,30.7837,28400.0
2014-08-01 11:30:00,36.54,36.55,36.52,36.52,17400.0,30.7837,30.7921,30.7668,30.7668,17400.0
2014-08-01 11:35:00,36.52,36.52,36.46,36.47,25300.0,30.7668,30.7668,30.7163,30.7247,25300.0
2014-08-01 11:40:00,36.47,36.48,36.45,36.46,49800.0,30.7247,30.7331,30.7078,30.7163,49800.0
2014-08-01 11:45:00,36.46,36.47,36.43,36.44,52900.0,30.7163,30.7247,30.691,30.6994,52900.0
2014-08-01 11:50:00,36.44,36.45,36.39,36.39,37500.0,30.6994,30.7078,30.6573,30.6573,37500.0
2014-08-01 11:55:00,36.39,36.4,36.37,36.4,20700.0,30.6573,30.6657,30.6404,30.6657,20700.0
2014-08-01 12:00:00,36.41,36.51,36.4,36.42,85900.0,30.6741,30.7584,30.6657,30.6826,85900.0
2014-08-01 12:05:00,36.42,36.42,36.38,36.38,30900.0,30.6826,30.6826,30.6489,30.6489,30900.0
2014-08-01 12:10:00,36.39,36.42,36.39,36.42,39600.0,30.6573,30.6826,30.6573,30.6826,39600.0
2014-08-01 12:15:00,36.41,36.45,36.41,36.44,23000.0,30.6741,30.7078,30.6741,30.6994,23000.0
2014-08-01 12:20:00,36.43,36.44,36.43,36.43,15800.0,30.691,30.6994,30.691,30.691,15800.0
2014-08-01 12:25:00,36.42,36.43,36.39,36.41,30800.0,30.6826,30.691,30.6573,30.6741,30800.0
2014-08-01 12:30:00,36.42,36.43,36.4,36.4,24000.0,30.6826,30.691,30.6657,30.6657,24000.0
2014-08-01 12:35:00,36.4,36.41,36.37,36.39,15300.0,30.6657,30.6741,30.6404,30.6573,15300.0
2014-08-01 12:40:00,36.38,36.41,36.38,36.39,24300.0,30.6489,30.6741,30.6489,30.6573,24300.0
2014-08-01 12:45:00,36.38,36.4,36.37,36.37,15800.0,30.6489,30.6657,30.6404,30.6404,15800.0
2014-08-01 12:50:00,36.36,36.41,36.36,36.4,35300.0,30.632,30.6741,30.632,30.6657,35300.0
2014-08-01 12:55:00,36.4,36.43,36.39,36.41,30300.0,30.6657,30.691,30.6573,30.6741,30300.0
2014-08-01 13:00:00,36.41,36.43,36.37,36.39,35300.0,30.6741,30.691,30.6404,30.6573,35300.0
2014-08-01 13:05:00,36.4,36.43,36.39,36.42,70400.0,30.6657,30.691,30.6573,30.6826,70400.0
2014-08-01 13:10:00,36.43,36.51,36.43,36.5,35500.0,30.691,30.7584,30.691,30.75,35500.0
2014-08-01 13:15:00,36.51,36.54,36.48,36.54,22300.0,30.7584,30.7837,30.7331,30.7837,22300.0
2014-08-01 13:20:00,36.54,36.55,36.49,36.53,40000.0,30.7837,30.7921,30.7415,30.7752,40000.0
2014-08-01 13:25:00,36.54,36.65,36.52,36.64,34100.0,30.7837,30.8763,30.7668,30.8679,34100.0
2014-08-01 13:30:00,36.64,36.64,36.56,36.56,29500.0,30.8679,30.8679,30.8005,30.8005,29500.0
2014-08-01 13:35:00,36.55,36.59,36.54,36.57,39600.0,30.7921,30.8258,30.7837,30.8089,39600.0
2014-08-01 13:40:00,36.57,36.58,36.53,36.58,20600.0,30.8089,30.8174,30.7752,30.8174,20600.0
2014-08-01 13:45:00,36.57,36.59,36.55,36.58,20700.0,30.8089,30.8258,30.7921,30.8174,20700.0
2014-08-01 13:50:00,36.58,36.59,36.57,36.59,13800.0,30.8174,30.8258,30.8089,30.8258,13800.0
2014-08-01 13:55:00,36.59,36.64,36.57,36.62,42600.0,30.8258,30.8679,30.8089,30.8511,42600.0
2014-08-01 14:00:00,36.62,36.64,36.6,36.61,32800.0,30.8511,30.8679,30.8342,30.8426,32800.0
2014-08-01 14:05:00,36.61,36.64,36.59,36.64,31500.0,30.8426,30.8679,30.8258,30.8679,31500.0
2014-08-01 14:10:00,36.64,36.66,36.62,36.64,72800.0,30.8679,30.8848,30.8511,30.8679,72800.0
2014-08-01 14:15:00,36.64,36.67,36.63,36.67,39000.0,30.8679,30.8932,30.8595,30.8932,39000.0
2014-08-01 14:20:00,36.67,36.69,36.65,36.66,35500.0,30.8932,30.91,30.8763,30.8848,35500.0
2014-08-01 14:25:00,36.65,36.66,36.63,36.63,51000.0,30.8763,30.8848,30.8595,30.8595,51000.0
2014-08-01 14:30:00,36.64,36.64,36.61,36.62,19900.0,30.8679,30.8679,30.8426,30.8511,19900.0
2014-08-01 14:35:00,36.62,36.62,36.6,36.62,18700.0,30.8511,30.8511,30.8342,30.8511,18700.0
2014-08-01 14:40:00,36.62,36.68,36.61,36.63,57200.0,30.8511,30.9016,30.8426,30.8595,57200.0
2014-08-01 14:45:00,36.63,36.63,36.58,36.59,37400.0,30.8595,30.8595,30.8174,30.8258,37400.0
2014-08-01 14:50:00,36.58,36.59,36.57,36.57,31000.0,30.8174,30.8258,30.8089,30.8089,31000.0
2014-08-01 14:55:00,36.57,36.58,36.55,36.56,24300.0,30.8089,30.8174,30.7921,30.8005,24300.0
2014-08-01 15:00:00,36.56,36.57,36.53,36.55,28400.0,30.8005,30.8089,30.7752,30.7921,28400.0
2014-08-01 15:05:00,36.55,36.58,36.53,36.53,43900.0,30.7921,30.8174,30.7752,30.7752,43900.0
2014-08-01 15:10:00,36.54,36.55,36.51,36.51,35400.0,30.7837,30.7921,30.7584,30.7584,35400.0
2014-08-01 15:15:00,36.52,36.55,36.51,36.52,57500.0,30.7668,30.7921,30.7584,30.7668,57500.0
2014-08-01 15:20:00,36.52,36.56,36.52,36.52,44400.0,30.7668,30.8005,30.7668,30.7668,44400.0
2014-08-01 15:25:00,36.52,36.53,36.49,36.5,36100.0,30.7668,30.7752,30.7415,30.75,36100.0
2014-08-01 15:30:00,36.49,36.55,36.49,36.5,62900.0,30.7415,30.7921,30.7415,30.75,62900.0
2014-08-01 15:35:00,36.5,36.51,36.48,36.48,62700.0,30.75,30.7584,30.7331,30.7331,62700.0
2014-08-01 15:40:00,36.48,36.51,36.48,36.49,57800.0,30.7331,30.7584,30.7331,30.7415,57800.0
2014-08-01 15:45:00,36.49,36.53,36.47,36.49,197200.0,30.7415,30.7752,30.7247,30.7415,197200.0
2014-08-01 15:50:00,36.49,36.49,36.45,36.48,91100.0,30.7415,30.7415,30.7078,30.7331,91100.0
2014-08-01 15:55:00,36.47,36.49,36.45,36.45,125500.0,30.7247,30.7415,30.7078,30.7078,125500.0
2014-08-04 09:30:00,36.21,36.23,36.15,36.16,119200.0,30.5056,30.5225,30.4551,30.4635,119200.0
2014-08-04 09:35:00,36.17,36.23,36.16,36.2,57900.0,30.4719,30.5225,30.4635,30.4972,57900.0
2014-08-04 09:40:00,36.2,36.26,36.2,36.22,31100.0,30.4972,30.5478,30.4972,30.5141,31100.0
2014-08-04 09:45:00,36.23,36.29,36.21,36.28,97700.0,30.5225,30.573,30.5056,30.5646,97700.0
2014-08-04 09:50:00,36.28,36.33,36.27,36.3,138200.0,30.5646,30.6067,30.5562,30.5815,138200.0
2014-08-04 09:55:00,36.28,36.29,36.15,36.15,46400.0,30.5646,30.573,30.4551,30.4551,46400.0
2014-08-04 10:00:00,36.16,36.16,36.11,36.12,54800.0,30.4635,30.4635,30.4214,30.4298,54800.0
2014-08-04 10:05:00,36.13,36.15,36.12,36.13,47400.0,30.4382,30.4551,30.4298,30.4382,47400.0
2014-08-04 10:10:00,36.13,36.15,36.04,36.07,72600.0,30.4382,30.4551,30.3624,30.3877,72600.0
2014-08-04 10:15:00,36.07,36.08,36.04,36.04,29000.0,30.3877,30.3961,30.3624,30.3624,29000.0
2014-08-04 10:20:00,36.04,36.09,36.04,36.09,24900.0,30.3624,30.4046,30.3624,30.4046,24900.0
2014-08-04 10:25:00,36.08,36.1,36.07,36.08,22700.0,30.3961,30.413,30.3877,30.3961,22700.0
2014-08-04 10:30:00,36.07,36.11,36.06,36.07,18100.0,30.3877,30.4214,30.3793,30.3877,18100.0
2014-08-04 10:35:00,36.07,36.08,36.06,36.08,20500.0,30.3877,30.3961,30.3793,30.3961,20500.0
2014-08-04 10:40:00,36.07,36.09,36.05,36.06,17800.0,30.3877,30.4046,30.3709,30.3793,17800.0
2014-08-04 10:45:00,36.05,36.09,36.05,36.08,12500.0,30.3709,30.4046,30.3709,30.3961,12500.0
2014-08-04 10:50:00,36.09,36.09,36.05,36.09,10500.0,30.4046,30.4046,30.3709,30.4046,10500.0
2014-08-04 10:55:00,36.08,36.08,36.0,36.03,36300.0,30.3961,30.3961,30.3287,30.354,36300.0
2014-08-04 11:00:00,36.02,36.04,35.96,35.96,36900.0,30.3456,30.3624,30.295,30.295,36900.0
2014-08-04 11:05:00,35.96,36.01,35.95,36.0,21100.0,30.295,30.3372,30.2866,30.3287,21100.0
2014-08-04 11:10:00,36.0,36.05,36.0,36.03,25700.0,30.3287,30.3709,30.3287,30.354,25700.0
2014-08-04 11:15:00,36.03,36.07,36.03,36.06,28800.0,30.354,30.3877,30.354,30.3793,28800.0
2014-08-04 11:20:00,36.06,36.09,36.06,36.08,9500.0,30.3793,30.4046,30.3793,30.3961,9500.0
2014-08-04 11:25:00,36.09,36.15,36.08,36.13,52400.0,30.4046,30.4551,30.3961,30.4382,52400.0
2014-08-04 11:30:00,36.13,36.15,36.09,36.13,35300.0,30.4382,30.4551,30.4046,30.4382,35300.0
2014-08-04 11:35:00,36.13,36.16,36.1,36.13,24100.0,30.4382,30.4635,30.413,30.4382,24100.0
2014-08-04 11:40:00,36.13,36.14,36.09,36.1,10100.0,30.4382,30.4467,30.4046,30.413,10100.0
2014-08-04 11:45:00,36.1,36.14,36.1,36.14,10300.0,30.413,30.4467,30.413,30.4467,10300.0
2014-08-04 11:50:00,36.15,36.15,36.13,36.15,7800.0,30.4551,30.4551,30.4382,30.4551,7800.0
2014-08-04 11:55:00,36.15,36.16,36.15,36.15,7200.0,30.4551,30.4635,30.4551,30.4551,7200.0
2014-08-04 12:00:00,36.15,36.16,36.13,36.16,19600.0,30.4551,30.4635,30.4382,30.4635,19600.0
2014-08-04 12:05:00,36.16,36.18,36.15,36.18,10500.0,30.4635,30.4804,30.4551,30.4804,10500.0
2014-08-04 12:10:00,36.18,36.19,36.18,36.19,13300.0,30.4804,30.4888,30.4804,30.4888,13300.0
2014-08-04 12:15:00,36.19,36.19,36.16,36.16,22200.0,30.4888,30.4888,30.4635,30.4635,22200.0
2014-08-04 12:20:00,36.16,36.23,36.16,36.23,12800.0,30.4635,30.5225,30.4635,30.5225,12800.0
2014-08-04 12:25:00,36.23,36.24,36.21,36.23,9400.0,30.5225,30.5309,30.5056,30.5225,9400.0
2014-08-04 12:30:00,36.24,36.24,36.21,36.24,14800.0,30.5309,30.5309,30.5056,30.5309,14800.0
2014-08-04 12:35:00,36.23,36.24,36.22,36.23,6300.0,30.5225,30.5309,30.5141,30.5225,6300.0
2014-08-04 12:40:00,36.22,36.25,36.22,36.25,7800.0,30.5141,30.5393,30.5141,30.5393,7800.0
2014-08-04 12:45:00,36.25,36.26,36.25,36.25,11400.0,30.5393,30.5478,30.5393,30.5393,11400.0
2014-08-04 12:50:00,36.26,36.27,36.26,36.27,12000.0,30.5478,30.5562,30.5478,30.5562,12000.0
2014-08-04 12:55:00,36.27,36.29,36.27,36.28,8700.0,30.5562,30.573,30.5562,30.5646,8700.0
2014-08-04 13:00:00,36.28,36.29,36.25,36.25,15300.0,30.5646,30.573,30.5393,30.5393,15300.0
2014-08-04 13:05:00,36.26,36.27,36.25,36.26,12500.0,30.5478,30.5562,30.5393,30.5478,12500.0
2014-08-04 13:10:00,36.25,36.26,36.2,36.2,14000.0,30.5393,30.5478,30.4972,30.4972,14000.0
2014-08-04 13:15:00,36.19,36.22,36.19,36.21,13300.0,30.4888,30.5141,30.4888,30.5056,13300.0
2014-08-04 13:20:00,36.22,36.23,36.2,36.23,29500.0,30.5141,30.5225,30.4972,30.5225,29500.0
2014-08-04 13:25:00,36.23,36.24,36.22,36.23,9700.0,30.5225,30.5309,30.5141,30.5225,9700.0
2014-08-04 13:30:00,36.23,36.25,36.22,36.23,12700.0,30.5225,30.5393,30.5141,30.5225,12700.0
2014-08-04 13:35:00,36.23,36.25,36.23,36.25,6700.0,30.5225,30.5393,30.5225,30.5393,6700.0
2014-08-04 13:40:00,36.25,36.25,36.22,36.23,15300.0,30.5393,30.5393,30.5141,30.5225,15300.0
2014-08-04 13:45:00,36.23,36.27,36.22,36.26,19700.0,30.5225,30.5562,30.5141,30.5478,19700.0
2014-08-04 13:50:00,36.26,36.29,36.26,36.27,13900.0,30.5478,30.573,30.5478,30.5562,13900.0
2014-08-04 13:55:00,36.27,36.28,36.25,36.25,16800.0,30.5562,30.5646,30.5393,30.5393,16800.0
2014-08-04 14:00:00,36.25,36.29,36.25,36.29,30000.0,30.5393,30.573,30.5393,30.573,30000.0
2014-08-04 14:05:00,36.29,36.29,36.28,36.29,6800.0,30.573,30.573,30.5646,30.573,6800.0
2014-08-04 14:10:00,36.29,36.3,36.28,36.3,13000.0,30.573,30.5815,30.5646,30.5815,13000.0
2014-08-04 14:15:00,36.3,36.3,36.29,36.3,6700.0,30.5815,30.5815,30.573,30.5815,6700.0
2014-08-04 14:20:00,36.3,36.3,36.27,36.28,19900.0,30.5815,30.5815,30.5562,30.5646,19900.0
2014-08-04 14:25:00,36.28,36.29,36.26,36.27,12800.0,30.5646,30.573,30.5478,30.5562,12800.0
2014-08-04 14:30:00,36.27,36.27,36.26,36.27,11200.0,30.5562,30.5562,30.5478,30.5562,11200.0
2014-08-04 14:35:00,36.27,36.3,36.26,36.29,19100.0,30.5562,30.5815,30.5478,30.573,19100.0
2014-08-04 14:40:00,36.3,36.33,36.29,36.31,15200.0,30.5815,30.6067,30.573,30.5899,15200.0
2014-08-04 14:45:00,36.31,36.34,36.31,36.34,11300.0,30.5899,30.6152,30.5899,30.6152,11300.0
2014-08-04 14:50:00,36.34,36.36,36.32,36.32,21600.0,30.6152,30.632,30.5983,30.5983,21600.0
2014-08-04 14:55:00,36.33,36.36,36.33,36.34,25200.0,30.6067,30.632,30.6067,30.6152,25200.0
2014-08-04 15:00:00,36.34,36.39,36.33,36.38,31200.0,30.6152,30.6573,30.6067,30.6489,31200.0
2014-08-04 15:05:00,36.38,36.38,36.33,36.34,29400.0,30.6489,30.6489,30.6067,30.6152,29400.0
2014-08-04 15:10:00,36.35,36.36,36.34,36.36,14300.0,30.6236,30.632,30.6152,30.632,14300.0
2014-08-04 15:15:00,36.36,36.4,36.36,36.38,36200.0,30.632,30.6657,30.632,30.6489,36200.0
2014-08-04 15:20:00,36.39,36.39,36.37,36.37,37400.0,30.6573,30.6573,30.6404,30.6404,37400.0
2014-08-04 15:25:00,36.37,36.39,36.37,36.39,40600.0,30.6404,30.6573,30.6404,30.6573,40600.0
2014-08-04 15:30:00,36.39,36.4,36.37,36.39,55700.0,30.6573,30.6657,30.6404,30.6573,55700.0
2014-08-04 15:35:00,36.39,36.42,36.39,36.41,33100.0,30.6573,30.6826,30.6573,30.6741,33100.0
2014-08-04 15:40:00,36.41,36.42,36.4,36.41,46100.0,30.6741,30.6826,30.6657,30.6741,46100.0
2014-08-04 15:45:00,36.41,36.41,36.38,36.39,45300.0,30.6741,30.6741,30.6489,30.6573,45300.0
2014-08-04 15:50:00,36.39,36.41,36.38,36.39,80500.0,30.6573,30.6741,30.6489,30.6573,80500.0
2014-08-04 15:55:00,36.4,36.41,36.3,36.31,554500.0,30.6657,30.6741,30.5815,30.5899,554500.0
2014-08-05 09:30:00,36.17,36.18,36.03,36.08,87800.0,30.4719,30.4804,30.354,30.3961,87800.0
2014-08-05 09:35:00,36.08,36.08,35.99,36.01,53400.0,30.3961,30.3961,30.3203,30.3372,53400.0
2014-08-05 09:40:00,36.0,36.03,35.95,35.99,27900.0,30.3287,30.354,30.2866,30.3203,27900.0
2014-08-05 09:45:00,35.98,36.01,35.93,35.93,59700.0,30.3119,30.3372,30.2698,30.2698,59700.0
2014-08-05 09:50:00,35.93,35.97,35.91,35.93,31700.0,30.2698,30.3035,30.2529,30.2698,31700.0
2014-08-05 09:55:00,35.94,35.96,35.9,35.91,43100.0,30.2782,30.295,30.2445,30.2529,43100.0
2014-08-05 10:00:00,35.92,35.95,35.86,35.87,121600.0,30.2613,30.2866,30.2108,30.2192,121600.0
2014-08-05 10:05:00,35.87,35.9,35.84,35.89,67600.0,30.2192,30.2445,30.1939,30.2361,67600.0
2014-08-05 10:10:00,35.89,35.92,35.84,35.85,44400.0,30.2361,30.2613,30.1939,30.2024,44400.0
2014-08-05 10:15:00,35.84,35.87,35.81,35.83,46300.0,30.1939,30.2192,30.1687,30.1855,46300.0
2014-08-05 10:20:00,35.83,35.89,35.81,35.84,70500.0,30.1855,30.2361,30.1687,30.1939,70500.0
2014-08-05 10:25:00,35.84,35.88,35.82,35.88,37700.0,30.1939,30.2276,30.1771,30.2276,37700.0
2014-08-05 10:30:00,35.88,35.96,35.87,35.95,31700.0,30.2276,30.295,30.2192,30.2866,31700.0
2014-08-05 10:35:00,35.96,35.97,35.91,35.91,19300.0,30.295,30.3035,30.2529,30.2529,19300.0
2014-08-05 10:40:00,35.92,35.96,35.91,35.93,40700.0,30.2613,30.295,30.2529,30.2698,40700.0
2014-08-05 10:45:00,35.93,35.96,35.92,35.94,40600.0,30.2698,30.295,30.2613,30.2782,40600.0
2014-08-05 10:50:00,35.94,35.94,35.85,35.88,40800.0,30.2782,30.2782,30.2024,30.2276,40800.0
2014-08-05 10:55:00,35.87,35.9,35.82,35.85,62000.0,30.2192,30.2445,30.1771,30.2024,62000.0
2014-08-05 11:00:00,35.86,35.86,35.8,35.82,34200.0,30.2108,30.2108,30.1602,30.1771,34200.0
2014-08-05 11:05:00,35.82,35.86,35.78,35.78,36900.0,30.1771,30.2108,30.1434,30.1434,36900.0
2014-08-05 11:10:00,35.79,35.81,35.77,35.8,97000.0,30.1518,30.1687,30.135,30.1602,97000.0
2014-08-05 11:15:00,35.8,35.85,35.77,35.82,96200.0,30.1602,30.2024,30.135,30.1771,96200.0
2014-08-05 11:20:00,35.82,35.82,35.78,35.79,34100.0,30.1771,30.1771,30.1434,30.1518,34100.0
2014-08-05 11:25:00,35.79,35.82,35.78,35.79,54700.0,30.1518,30.1771,30.1434,30.1518,54700.0
2014-08-05 11:30:00,35.78,35.82,35.78,35.78,14400.0,30.1434,30.1771,30.1434,30.1434,14400.0
2014-08-05 11:35:00,35.78,35.82,35.75,35.75,18700.0,30.1434,30.1771,30.1181,30.1181,18700.0
2014-08-05 11:40:00,35.75,35.78,35.75,35.78,10200.0,30.1181,30.1434,30.1181,30.1434,10200.0
2014-08-05 11:45:00,35.77,35.77,35.74,35.75,24000.0,30.135,30.135,30.1097,30.1181,24000.0
2014-08-05 11:50:00,35.76,35.8,35.76,35.79,37600.0,30.1265,30.1602,30.1265,30.1518,37600.0
2014-08-05 11:55:00,35.79,35.87,35.78,35.86,54000.0,30.1518,30.2192,30.1434,30.2108,54000.0
2014-08-05 12:00:00,35.86,35.91,35.86,35.91,20700.0,30.2108,30.2529,30.2108,30.2529,20700.0
2014-08-05 12:05:00,35.91,35.95,35.9,35.95,45300.0,30.2529,30.2866,30.2445,30.2866,45300.0
2014-08-05 12:10:00,35.95,35.96,35.95,35.95,23600.0,30.2866,30.295,30.2866,30.2866,23600.0
2014-08-05 12:15:00,35.95,36.0,35.95,35.99,24900.0,30.2866,30.3287,30.2866,30.3203,24900.0
2014-08-05 12:20:00,35.99,36.02,35.94,35.94,27400.0,30.3203,30.3456,30.2782,30.2782,27400.0
2014-08-05 12:25:00,35.93,35.95,35.9,35.95,16500.0,30.2698,30.2866,30.2445,30.2866,16500.0
2014-08-05 12:30:00,35.95,35.99,35.94,35.97,24200.0,30.2866,30.3203,30.2782,30.3035,24200.0
2014-08-05 12:35:00,35.97,35.97,35.84,35.88,141300.0,30.3035,30.3035,30.1939,30.2276,141300.0
2014-08-05 12:40:00,35.88,35.88,35.82,35.83,65600.0,30.2276,30.2276,30.1771,30.1855,65600.0
2014-08-05 12:45:00,35.84,35.86,35.79,35.8,54700.0,30.1939,30.2108,30.1518,30.1602,54700.0
2014-08-05 12:50:00,35.81,35.88,35.81,35.82,56900.0,30.1687,30.2276,30.1687,30.1771,56900.0
2014-08-05 12:55:00,35.83,35.84,35.76,35.78,47100.0,30.1855,30.1939,30.1265,30.1434,47100.0
2014-08-05 13:00:00,35.78,35.8,35.78,35.78,17800.0,30.1434,30.1602,30.1434,30.1434,17800.0
2014-08-05 13:05:00,35.77,35.81,35.76,35.8,16100.0,30.135,30.1687,30.1265,30.1602,16100.0
2014-08-05 13:10:00,35.81,35.81,35.79,35.79,7300.0,30.1687,30.1687,30.1518,30.1518,7300.0
2014-08-05 13:15:00,35.79,35.88,35.79,35.83,33100.0,30.1518,30.2276,30.1518,30.1855,33100.0
2014-08-05 13:20:00,35.82,35.85,35.82,35.84,15400.0,30.1771,30.2024,30.1771,30.1939,15400.0
2014-08-05 13:25:00,35.85,35.88,35.82,35.82,12100.0,30.2024,30.2276,30.1771,30.1771,12100.0
2014-08-05 13:30:00,35.82,35.82,35.77,35.82,28800.0,30.1771,30.1771,30.135,30.1771,28800.0
2014-08-05 13:35:00,35.81,35.82,35.7,35.7,42500.0,30.1687,30.1771,30.076,30.076,42500.0
2014-08-05 13:40:00,35.71,35.82,35.7,35.73,204600.0,30.0844,30.1771,30.076,30.1013,204600.0
2014-08-05 13:45:00,35.72,35.83,35.72,35.78,49100.0,30.0928,30.1855,30.0928,30.1434,49100.0
2014-08-05 13:50:00,35.78,35.81,35.75,35.79,24800.0,30.1434,30.1687,30.1181,30.1518,24800.0
2014-08-05 13:55:00,35.8,35.83,35.78,35.78,42100.0,30.1602,30.1855,30.1434,30.1434,42100.0
2014-08-05 14:00:00,35.79,35.8,35.75,35.78,83600.0,30.1518,30.1602,30.1181,30.1434,83600.0
2014-08-05 14:05:00,35.77,35.77,35.7,35.72,69700.0,30.135,30.135,30.076,30.0928,69700.0
2014-08-05 14:10:00,35.73,35.76,35.72,35.76,54600.0,30.1013,30.1265,30.0928,30.1265,54600.0
2014-08-05 14:15:00,35.76,35.76,35.71,35.74,66500.0,30.1265,30.1265,30.0844,30.1097,66500.0
2014-08-05 14:20:00,35.74,35.78,35.74,35.76,42900.0,30.1097,30.1434,30.1097,30.1265,42900.0
2014-08-05 14:25:00,35.76,35.8,35.73,35.8,30700.0,30.1265,30.1602,30.1013,30.1602,30700.0
2014-08-05 14:30:00,35.8,35.85,35.8,35.84,39300.0,30.1602,30.2024,30.1602,30.1939,39300.0
2014-08-05 14:35:00,35.83,35.86,35.82,35.83,32000.0,30.1855,30.2108,30.1771,30.1855,32000.0
2014-08-05 14:40:00,35.83,35.84,35.8,35.8,45600.0,30.1855,30.1939,30.1602,30.1602,45600.0
2014-08-05 14:45:00,35.81,35.86,35.81,35.83,44600.0,30.1687,30.2108,30.1687,30.1855,44600.0
2014-08-05 14:50:00,35.82,35.85,35.81,35.84,26200.0,30.1771,30.2024,30.1687,30.1939,26200.0
2014-08-05 14:55:00,35.83,35.88,35.83,35.83,34600.0,30.1855,30.2276,30.1855,30.1855,34600.0
2014-08-05 15:00:00,35.82,35.83,35.8,35.8,33200.0,30.1771,30.1855,30.1602,30.1602,33200.0
2014-08-05 15:05:00,35.8,35.83,35.79,35.81,67800.0,30.1602,30.1855,30.1518,30.1687,67800.0
2014-08-05 15:10:00,35.81,35.81,35.75,35.79,81300.0,30.1687,30.1687,30.1181,30.1518,81300.0
2014-08-05 15:15:00,35.78,35.85,35.77,35.85,53600.0,30.1434,30.2024,30.135,30.2024,53600.0
2014-08-05 15:20:00,35.84,35.87,35.82,35.86,57100.0,30.1939,30.2192,30.1771,30.2108,57100.0
2014-08-05 15:25:00,35.86,35.91,35.85,35.87,104500.0,30.2108,30.2529,30.2024,30.2192,104500.0
2014-08-05 15:30:00,35.87,35.93,35.86,35.91,76200.0,30.2192,30.2698,30.2108,30.2529,76200.0
2014-08-05 15:35:00,35.92,35.97,35.92,35.95,72800.0,30.2613,30.3035,30.2613,30.2866,72800.0
2014-08-05 15:40:00,35.95,35.99,35.94,35.98,92500.0,30.2866,30.3203,30.2782,30.3119,92500.0
2014-08-05 15:45:00,35.99,36.0,35.96,35.99,118200.0,30.3203,30.3287,30.295,30.3203,118200.0
2014-08-05 15:50:00,35.98,36.01,35.96,36.01,205000.0,30.3119,30.3372,30.295,30.3372,205000.0
2014-08-05 15:55:00,36.0,36.06,36.0,36.0,249600.0,30.3287,30.3793,30.3287,30.3287,249600.0
2014-08-06 09:30:00,35.85,35.89,35.76,35.85,87300.0,30.2024,30.2361,30.1265,30.2024,87300.0
2014-08-06 09:35:00,35.86,35.97,35.86,35.96,43400.0,30.2108,30.3035,30.2108,30.295,43400.0
2014-08-06 09:40:00,35.97,36.07,35.95,36.07,46100.0,30.3035,30.3877,30.2866,30.3877,46100.0
2014-08-06 09:45:00,36.07,36.14,36.06,36.14,77800.0,30.3877,30.4467,30.3793,30.4467,77800.0
2014-08-06 09:50:00,36.14,36.16,36.1,36.1,59200.0,30.4467,30.4635,30.413,30.413,59200.0
2014-08-06 09:55:00,36.11,36.13,36.1,36.12,63100.0,30.4214,30.4382,30.413,30.4298,63100.0
2014-08-06 10:00:00,36.12,36.14,36.11,36.13,45700.0,30.4298,30.4467,30.4214,30.4382,45700.0
2014-08-06 10:05:00,36.13,36.19,36.13,36.19,68500.0,30.4382,30.4888,30.4382,30.4888,68500.0
2014-08-06 10:10:00,36.19,36.2,36.14,36.15,60800.0,30.4888,30.4972,30.4467,30.4551,60800.0
2014-08-06 10:15:00,36.16,36.2,36.15,36.2,45800.0,30.4635,30.4972,30.4551,30.4972,45800.0
2014-08-06 10:20:00,36.19,36.29,36.19,36.29,63700.0,30.4888,30.573,30.4888,30.573,63700.0
2014-08-06 10:25:00,36.29,36.34,36.29,36.34,45500.0,30.573,30.6152,30.573,30.6152,45500.0
2014-08-06 10:30:00,36.34,36.35,36.3,36.33,43100.0,30.6152,30.6236,30.5815,30.6067,43100.0
2014-08-06 10:35:00,36.33,36.36,36.32,36.35,42300.0,30.6067,30.632,30.5983,30.6236,42300.0
2014-08-06 10:40:00,36.36,36.39,36.34,36.39,32900.0,30.632,30.6573,30.6152,30.6573,32900.0
2014-08-06 10:45:00,36.38,36.45,36.38,36.45,47500.0,30.6489,30.7078,30.6489,30.7078,47500.0
2014-08-06 10:50:00,36.45,36.49,36.44,36.49,42400.0,30.7078,30.7415,30.6994,30.7415,42400.0
2014-08-06 10:55:00,36.49,36.53,36.48,36.52,41000.0,30.7415,30.7752,30.7331,30.7668,41000.0
2014-08-06 11:00:00,36.52,36.53,36.49,36.49,34900.0,30.7668,30.7752,30.7415,30.7415,34900.0
2014-08-06 11:05:00,36.49,36.52,36.48,36.49,25500.0,30.7415,30.7668,30.7331,30.7415,25500.0
2014-08-06 11:10:00,36.49,36.49,36.43,36.43,17500.0,30.7415,30.7415,30.691,30.691,17500.0
2014-08-06 11:15:00,36.43,36.44,36.41,36.43,17900.0,30.691,30.6994,30.6741,30.691,17900.0
2014-08-06 11:20:00,36.43,36.46,36.42,36.46,21300.0,30.691,30.7163,30.6826,30.7163,21300.0
2014-08-06 11:25:00,36.46,36.49,36.46,36.47,57800.0,30.7163,30.7415,30.7163,30.7247,57800.0
2014-08-06 11:30:00,36.47,36.47,36.44,36.45,89600.0,30.7247,30.7247,30.6994,30.7078,89600.0
2014-08-06 11:35:00,36.45,36.49,36.44,36.48,68000.0,30.7078,30.7415,30.6994,30.7331,68000.0
2014-08-06 11:40:00,36.47,36.5,36.47,36.5,13800.0,30.7247,30.75,30.7247,30.75,13800.0
2014-08-06 11:45:00,36.5,36.52,36.48,36.48,34400.0,30.75,30.7668,30.7331,30.7331,34400.0
2014-08-06 11:50:00,36.48,36.52,36.47,36.5,20100.0,30.7331,30.7668,30.7247,30.75,20100.0
2014-08-06 11:55:00,36.49,36.5,36.49,36.5,7100.0,30.7415,30.75,30.7415,30.75,7100.0
2014-08-06 12:00:00,36.5,36.52,36.49,36.51,18400.0,30.75,30.7668,30.7415,30.7584,18400.0
2014-08-06 12:05:00,36.52,36.52,36.5,36.51,8400.0,30.7668,30.7668,30.75,30.7584,8400.0
2014-08-06 12:10:00,36.51,36.51,36.5,36.5,15400.0,30.7584,30.7584,30.75,30.75,15400.0
2014-08-06 12:15:00,36.51,36.52,36.45,36.48,34000.0,30.7584,30.7668,30.7078,30.7331,34000.0
2014-08-06 12:20:00,36.47,36.53,36.45,36.52,44000.0,30.7247,30.7752,30.7078,30.7668,44000.0
2014-08-06 12:25:00,36.51,36.52,36.46,36.48,14000.0,30.7584,30.7668,30.7163,30.7331,14000.0
2014-08-06 12:30:00,36.47,36.52,36.47,36.51,24900.0,30.7247,30.7668,30.7247,30.7584,24900.0
2014-08-06 12:35:00,36.5,36.52,36.5,36.51,16200.0,30.75,30.7668,30.75,30.7584,16200.0
2014-08-06 12:40:00,36.51,36.52,36.47,36.48,18700.0,30.7584,30.7668,30.7247,30.7331,18700.0
2014-08-06 12:45:00,36.48,36.49,36.47,36.47,15300.0,30.7331,30.7415,30.7247,30.7247,15300.0
2014-08-06 12:50:00,36.47,36.47,36.44,36.44,44000.0,30.7247,30.7247,30.6994,30.6994,44000.0
2014-08-06 12:55:00,36.45,36.45,36.41,36.42,16400.0,30.7078,30.7078,30.6741,30.6826,16400.0
2014-08-06 13:00:00,36.42,36.44,36.41,36.41,12800.0,30.6826,30.6994,30.6741,30.6741,12800.0
2014-08-06 13:05:00,36.41,36.41,36.4,36.41,18800.0,30.6741,30.6741,30.6657,30.6741,18800.0
2014-08-06 13:10:00,36.42,36.5,36.4,36.4,34700.0,30.6826,30.75,30.6657,30.6657,34700.0
2014-08-06 13:15:00,36.41,36.41,36.38,36.4,20600.0,30.6741,30.6741,30.6489,30.6657,20600.0
2014-08-06 13:20:00,36.4,36.4,36.37,36.4,15200.0,30.6657,30.6657,30.6404,30.6657,15200.0
2014-08-06 13:25:00,36.4,36.4,36.37,36.37,10800.0,30.6657,30.6657,30.6404,30.6404,10800.0
2014-08-06 13:30:00,36.38,36.39,36.38,36.38,12700.0,30.6489,30.6573,30.6489,30.6489,12700.0
2014-08-06 13:35:00,36.38,36.4,36.38,36.39,22400.0,30.6489,30.6657,30.6489,30.6573,22400.0
2014-08-06 13:40:00,36.4,36.4,36.38,36.38,12700.0,30.6657,30.6657,30.6489,30.6489,12700.0
2014-08-06 13:45:00,36.38,36.38,36.35,36.36,15500.0,30.6489,30.6489,30.6236,30.632,15500.0
2014-08-06 13:50:00,36.36,36.43,36.36,36.38,49500.0,30.632,30.691,30.632,30.6489,49500.0
2014-08-06 13:55:00,36.37,36.39,36.36,36.37,11500.0,30.6404,30.6573,30.632,30.6404,11500.0
2014-08-06 14:00:00,36.36,36.39,36.35,36.39,16100.0,30.632,30.6573,30.6236,30.6573,16100.0
2014-08-06 14:05:00,36.39,36.39,36.36,36.38,20100.0,30.6573,30.6573,30.632,30.6489,20100.0
2014-08-06 14:10:00,36.38,36.39,36.37,36.37,18000.0,30.6489,30.6573,30.6404,30.6404,18000.0
2014-08-06 14:15:00,36.37,36.39,36.37,36.38,23200.0,30.6404,30.6573,30.6404,30.6489,23200.0
2014-08-06 14:20:00,36.38,36.39,36.37,36.39,11600.0,30.6489,30.6573,30.6404,30.6573,11600.0
2014-08-06 14:25:00,36.39,36.4,36.38,36.39,33400.0,30.6573,30.6657,30.6489,30.6573,33400.0
2014-08-06 14:30:00,36.38,36.39,36.35,36.36,21800.0,30.6489,30.6573,30.6236,30.632,21800.0
2014-08-06 14:35:00,36.34,36.35,36.33,36.34,28700.0,30.6152,30.6236,30.6067,30.6152,28700.0
2014-08-06 14:40:00,36.33,36.38,36.31,36.34,65800.0,30.6067,30.6489,30.5899,30.6152,65800.0
2014-08-06 14:45:00,36.34,36.34,36.31,36.33,21500.0,30.6152,30.6152,30.5899,30.6067,21500.0
2014-08-06 14:50:00,36.34,36.34,36.32,36.32,14200.0,30.6152,30.6152,30.5983,30.5983,14200.0
2014-08-06 14:55:00,36.31,36.32,36.29,36.29,25700.0,30.5899,30.5983,30.573,30.573,25700.0
2014-08-06 15:00:00,36.29,36.34,36.29,36.34,32300.0,30.573,30.6152,30.573,30.6152,32300.0
2014-08-06 15:05:00,36.34,36.34,36.32,36.33,19200.0,30.6152,30.6152,30.5983,30.6067,19200.0
2014-08-06 15:10:00,36.33,36.33,36.28,36.28,23200.0,30.6067,30.6067,30.5646,30.5646,23200.0
2014-08-06 15:15:00,36.28,36.3,36.28,36.29,28500.0,30.5646,30.5815,30.5646,30.573,28500.0
2014-08-06 15:20:00,36.3,36.3,36.26,36.26,26800.0,30.5815,30.5815,30.5478,30.5478,26800.0
2014-08-06 15:25:00,36.27,36.27,36.24,36.25,31600.0,30.5562,30.5562,30.5309,30.5393,31600.0
2014-08-06 15:30:00,36.24,36.25,36.21,36.23,56900.0,30.5309,30.5393,30.5056,30.5225,56900.0
2014-08-06 15:35:00,36.23,36.24,36.21,36.23,34900.0,30.5225,30.5309,30.5056,30.5225,34900.0
2014-08-06 15:40:00,36.23,36.24,36.22,36.23,39500.0,30.5225,30.5309,30.5141,30.5225,39500.0
2014-08-06 15:45:00,36.23,36.23,36.2,36.2,73400.0,30.5225,30.5225,30.4972,30.4972,73400.0
2014-08-06 15:50:00,36.2,36.23,36.18,36.18,129300.0,30.4972,30.5225,30.4804,30.4804,129300.0
2014-08-06 15:55:00,36.19,36.24,36.18,36.23,248100.0,30.4888,30.5309,30.4804,30.5225,248100.0
2014-08-07 09:30:00,37.34,37.35,37.11,37.18,183400.0,31.4576,31.4661,31.2639,31.3228,183400.0
2014-08-07 09:35:00,37.17,37.2,37.13,37.14,87100.0,31.3144,31.3397,31.2807,31.2891,87100.0
2014-08-07 09:40:00,37.13,37.17,37.11,37.11,130000.0,31.2807,31.3144,31.2639,31.2639,130000.0
2014-08-07 09:45:00,37.11,37.12,36.98,37.04,73600.0,31.2639,31.2723,31.1543,31.2049,73600.0
2014-08-07 09:50:00,37.05,37.13,37.05,37.11,153200.0,31.2133,31.2807,31.2133,31.2639,153200.0
2014-08-07 09:55:00,37.11,37.16,37.11,37.15,58100.0,31.2639,31.306,31.2639,31.2976,58100.0
2014-08-07 10:00:00,37.15,37.17,37.08,37.14,75400.0,31.2976,31.3144,31.2386,31.2891,75400.0
2014-08-07 10:05:00,37.14,37.18,37.13,37.18,70500.0,31.2891,31.3228,31.2807,31.3228,70500.0
2014-08-07 10:10:00,37.18,37.19,37.13,37.15,77200.0,31.3228,31.3313,31.2807,31.2976,77200.0
2014-08-07 10:15:00,37.16,37.17,37.14,37.15,37700.0,31.306,31.3144,31.2891,31.2976,37700.0
2014-08-07 10:20:00,37.15,37.19,37.14,37.19,48500.0,31.2976,31.3313,31.2891,31.3313,48500.0
2014-08-07 10:25:00,37.18,37.19,37.08,37.09,30400.0,31.3228,31.3313,31.2386,31.247,30400.0
2014-08-07 10:30:00,37.1,37.1,37.06,37.09,23900.0,31.2554,31.2554,31.2217,31.247,23900.0
2014-08-07 10:35:00,37.09,37.11,37.07,37.07,31500.0,31.247,31.2639,31.2302,31.2302,31500.0
2014-08-07 10:40:00,37.08,37.08,37.02,37.02,81400.0,31.2386,31.2386,31.188,31.188,81400.0
2014-08-07 10:45:00,37.01,37.02,36.95,36.97,38500.0,31.1796,31.188,31.1291,31.1459,38500.0
2014-08-07 10:50:00,36.97,36.98,36.93,36.94,37900.0,31.1459,31.1543,31.1122,31.1206,37900.0
2014-08-07 10:55:00,36.94,36.99,36.94,36.97,24000.0,31.1206,31.1628,31.1206,31.1459,24000.0
2014-08-07 11:00:00,36.96,36.96,36.87,36.89,56400.0,31.1375,31.1375,31.0617,31.0785,56400.0
2014-08-07 11:05:00,36.88,36.9,36.81,36.86,64400.0,31.0701,31.0869,31.0111,31.0532,64400.0
2014-08-07 11:10:00,36.86,36.91,36.85,36.89,35800.0,31.0532,31.0954,31.0448,31.0785,35800.0
2014-08-07 11:15:00,36.89,36.91,36.87,36.9,63100.0,31.0785,31.0954,31.0617,31.0869,63100.0
2014-08-07 11:20:00,36.89,36.95,36.89,36.94,35700.0,31.0785,31.1291,31.0785,31.1206,35700.0
2014-08-07 11:25:00,36.95,36.96,36.93,36.94,38900.0,31.1291,31.1375,31.1122,31.1206,38900.0
2014-08-07 11:30:00,36.93,36.98,36.93,36.97,22400.0,31.1122,31.1543,31.1122,31.1459,22400.0
2014-08-07 11:35:00,36.97,36.97,36.95,36.96,19500.0,31.1459,31.1459,31.1291,31.1375,19500.0
2014-08-07 11:40:00,36.97,36.97,36.91,36.91,15200.0,31.1459,31.1459,31.0954,31.0954,15200.0
2014-08-07 11:45:00,36.91,36.92,36.8,36.84,53400.0,31.0954,31.1038,31.0027,31.0364,53400.0
2014-08-07 11:50:00,36.84,36.85,36.77,36.78,27100.0,31.0364,31.0448,30.9774,30.9859,27100.0
2014-08-07 11:55:00,36.79,36.83,36.75,36.82,29400.0,30.9943,31.028,30.9606,31.0196,29400.0
2014-08-07 12:00:00,36.81,36.83,36.79,36.82,17200.0,31.0111,31.028,30.9943,31.0196,17200.0
2014-08-07 12:05:00,36.82,36.85,36.81,36.85,23500.0,31.0196,31.0448,31.0111,31.0448,23500.0
2014-08-07 12:10:00,36.85,36.86,36.8,36.8,27000.0,31.0448,31.0532,31.0027,31.0027,27000.0
2014-08-07 12:15:00,36.8,36.8,36.68,36.69,34700.0,31.0027,31.0027,30.9016,30.91,34700.0
2014-08-07 12:20:00,36.68,36.68,36.59,36.67,123000.0,30.9016,30.9016,30.8258,30.8932,123000.0
2014-08-07 12:25:00,36.67,36.78,36.66,36.71,39800.0,30.8932,30.9859,30.8848,30.9269,39800.0
2014-08-07 12:30:00,36.71,36.71,36.66,36.66,11600.0,30.9269,30.9269,30.8848,30.8848,11600.0
2014-08-07 12:35:00,36.66,36.66,36.6,36.65,24000.0,30.8848,30.8848,30.8342,30.8763,24000.0
2014-08-07 12:40:00,36.65,36.66,36.62,36.63,17600.0,30.8763,30.8848,30.8511,30.8595,17600.0
2014-08-07 12:45:00,36.64,36.66,36.64,36.66,29700.0,30.8679,30.8848,30.8679,30.8848,29700.0
2014-08-07 12:50:00,36.66,36.67,36.63,36.64,9400.0,30.8848,30.8932,30.8595,30.8679,9400.0
2014-08-07 12:55:00,36.64,36.65,36.63,36.65,13100.0,30.8679,30.8763,30.8595,30.8763,13100.0
2014-08-07 13:00:00,36.65,36.69,36.64,36.68,49700.0,30.8763,30.91,30.8679,30.9016,49700.0
2014-08-07 13:05:00,36.67,36.7,36.66,36.68,55200.0,30.8932,30.9185,30.8848,30.9016,55200.0
2014-08-07 13:10:00,36.68,36.71,36.67,36.71,21900.0,30.9016,30.9269,30.8932,30.9269,21900.0
2014-08-07 13:15:00,36.71,36.72,36.69,36.69,14900.0,30.9269,30.9353,30.91,30.91,14900.0
2014-08-07 13:20:00,36.69,36.71,36.68,36.69,30100.0,30.91,30.9269,30.9016,30.91,30100.0
2014-08-07 13:25:00,36.68,36.7,36.67,36.69,14900.0,30.9016,30.9185,30.8932,30.91,14900.0
2014-08-07 13:30:00,36.68,36.69,36.68,36.68,16500.0,30.9016,30.91,30.9016,30.9016,16500.0
2014-08-07 13:35:00,36.68,36.69,36.68,36.69,6000.0,30.9016,30.91,30.9016,30.91,6000.0
2014-08-07 13:40:00,36.69,36.7,36.67,36.67,33700.0,30.91,30.9185,30.8932,30.8932,33700.0
2014-08-07 13:45:00,36.67,36.68,36.65,36.66,14100.0,30.8932,30.9016,30.8763,30.8848,14100.0
2014-08-07 13:50:00,36.66,36.66,36.64,36.65,19300.0,30.8848,30.8848,30.8679,30.8763,19300.0
2014-08-07 13:55:00,36.64,36.65,36.64,36.65,3400.0,30.8679,30.8763,30.8679,30.8763,3400.0
2014-08-07 14:00:00,36.64,36.65,36.57,36.59,42400.0,30.8679,30.8763,30.8089,30.8258,42400.0
2014-08-07 14:05:00,36.59,36.6,36.58,36.59,13400.0,30.8258,30.8342,30.8174,30.8258,13400.0
2014-08-07 14:10:00,36.58,36.59,36.56,36.57,17600.0,30.8174,30.8258,30.8005,30.8089,17600.0
2014-08-07 14:15:00,36.56,36.57,36.52,36.52,22400.0,30.8005,30.8089,30.7668,30.7668,22400.0
2014-08-07 14:20:00,36.52,36.57,36.51,36.55,31100.0,30.7668,30.8089,30.7584,30.7921,31100.0
2014-08-07 14:25:00,36.55,36.56,36.53,36.55,25500.0,30.7921,30.8005,30.7752,30.7921,25500.0
2014-08-07 14:30:00,36.54,36.55,36.52,36.54,22100.0,30.7837,30.7921,30.7668,30.7837,22100.0
2014-08-07 14:35:00,36.54,36.55,36.52,36.52,19500.0,30.7837,30.7921,30.7668,30.7668,19500.0
2014-08-07 14:40:00,36.52,36.55,36.52,36.54,30300.0,30.7668,30.7921,30.7668,30.7837,30300.0
2014-08-07 14:45:00,36.53,36.55,36.51,36.51,15400.0,30.7752,30.7921,30.7584,30.7584,15400.0
2014-08-07 14:50:00,36.51,36.53,36.51,36.52,24700.0,30.7584,30.7752,30.7584,30.7668,24700.0
2014-08-07 14:55:00,36.51,36.51,36.46,36.47,17800.0,30.7584,30.7584,30.7163,30.7247,17800.0
2014-08-07 15:00:00,36.47,36.51,36.46,36.48,38100.0,30.7247,30.7584,30.7163,30.7331,38100.0
2014-08-07 15:05:00,36.48,36.5,36.43,36.43,31300.0,30.7331,30.75,30.691,30.691,31300.0
2014-08-07 15:10:00,36.44,36.46,36.42,36.42,40900.0,30.6994,30.7163,30.6826,30.6826,40900.0
2014-08-07 15:15:00,36.42,36.42,36.34,36.35,110400.0,30.6826,30.6826,30.6152,30.6236,110400.0
2014-08-07 15:20:00,36.34,36.35,36.32,36.32,109600.0,30.6152,30.6236,30.5983,30.5983,109600.0
2014-08-07 15:25:00,36.33,36.35,36.29,36.35,55100.0,30.6067,30.6236,30.573,30.6236,55100.0
2014-08-07 15:30:00,36.35,36.37,36.32,36.33,58900.0,30.6236,30.6404,30.5983,30.6067,58900.0
2014-08-07 15:35:00,36.32,36.32,36.29,36.3,137000.0,30.5983,30.5983,30.573,30.5815,137000.0
2014-08-07 15:40:00,36.3,36.32,36.29,36.31,91800.0,30.5815,30.5983,30.573,30.5899,91800.0
2014-08-07 15:45:00,36.32,36.34,36.31,36.33,98100.0,30.5983,30.6152,30.5899,30.6067,98100.0
2014-08-07 15:50:00,36.34,36.37,36.34,36.35,166700.0,30.6152,30.6404,30.6152,30.6236,166700.0
2014-08-07 15:55:00,36.35,36.35,36.32,36.33,271300.0,30.6236,30.6236,30.5983,30.6067,271300.0
2014-08-08 09:30:00,36.43,36.46,36.32,36.32,46900.0,30.691,30.7163,30.5983,30.5983,46900.0
2014-08-08 09:35:00,36.32,36.39,36.32,36.33,24200.0,30.5983,30.6573,30.5983,30.6067,24200.0
2014-08-08 09:40:00,36.33,36.38,36.31,36.32,32700.0,30.6067,30.6489,30.5899,30.5983,32700.0
2014-08-08 09:45:00,36.31,36.45,36.3,36.45,55700.0,30.5899,30.7078,30.5815,30.7078,55700.0
2014-08-08 09:50:00,36.46,36.52,36.4,36.51,121600.0,30.7163,30.7668,30.6657,30.7584,121600.0
2014-08-08 09:55:00,36.52,36.53,36.41,36.44,44100.0,30.7668,30.7752,30.6741,30.6994,44100.0
2014-08-08 10:00:00,36.43,36.45,36.37,36.41,36800.0,30.691,30.7078,30.6404,30.6741,36800.0
2014-08-08 10:05:00,36.41,36.43,36.37,36.43,33800.0,30.6741,30.691,30.6404,30.691,33800.0
2014-08-08 10:10:00,36.43,36.49,36.42,36.47,88000.0,30.691,30.7415,30.6826,30.7247,88000.0
2014-08-08 10:15:00,36.47,36.51,36.47,36.51,31200.0,30.7247,30.7584,30.7247,30.7584,31200.0
2014-08-08 10:20:00,36.51,36.57,36.48,36.55,40000.0,30.7584,30.8089,30.7331,30.7921,40000.0
2014-08-08 10:25:00,36.55,36.55,36.48,36.52,34300.0,30.7921,30.7921,30.7331,30.7668,34300.0
2014-08-08 10:30:00,36.52,36.55,36.51,36.54,54100.0,30.7668,30.7921,30.7584,30.7837,54100.0
2014-08-08 10:35:00,36.54,36.57,36.52,36.56,28200.0,30.7837,30.8089,30.7668,30.8005,28200.0
2014-08-08 10:40:00,36.55,36.61,36.55,36.57,30700.0,30.7921,30.8426,30.7921,30.8089,30700.0
2014-08-08 10:45:00,36.56,36.6,36.55,36.57,19700.0,30.8005,30.8342,30.7921,30.8089,19700.0
2014-08-08 10:50:00,36.56,36.57,36.52,36.52,12800.0,30.8005,30.8089,30.7668,30.7668,12800.0
2014-08-08 10:55:00,36.53,36.54,36.48,36.5,73400.0,30.7752,30.7837,30.7331,30.75,73400.0
2014-08-08 11:00:00,36.5,36.51,36.48,36.51,10300.0,30.75,30.7584,30.7331,30.7584,10300.0
2014-08-08 11:05:00,36.51,36.55,36.5,36.51,20600.0,30.7584,30.7921,30.75,30.7584,20600.0
2014-08-08 11:10:00,36.51,36.56,36.51,36.54,20500.0,30.7584,30.8005,30.7584,30.7837,20500.0
2014-08-08 11:15:00,36.54,36.56,36.51,36.56,15500.0,30.7837,30.8005,30.7584,30.8005,15500.0
2014-08-08 11:20:00,36.56,36.56,36.53,36.54,12400.0,30.8005,30.8005,30.7752,30.7837,12400.0
2014-08-08 11:25:00,36.53,36.53,36.5,36.52,10800.0,30.7752,30.7752,30.75,30.7668,10800.0
2014-08-08 11:30:00,36.52,36.54,36.51,36.52,13100.0,30.7668,30.7837,30.7584,30.7668,13100.0
2014-08-08 11:35:00,36.51,36.52,36.5,36.5,10000.0,30.7584,30.7668,30.75,30.75,10000.0
2014-08-08 11:40:00,36.51,36.52,36.49,36.5,7800.0,30.7584,30.7668,30.7415,30.75,7800.0
2014-08-08 11:45:00,36.49,36.5,36.47,36.47,8000.0,30.7415,30.75,30.7247,30.7247,8000.0
2014-08-08 11:50:00,36.47,36.5,36.47,36.48,16000.0,30.7247,30.75,30.7247,30.7331,16000.0
2014-08-08 11:55:00,36.49,36.51,36.48,36.51,39800.0,30.7415,30.7584,30.7331,30.7584,39800.0
2014-08-08 12:00:00,36.51,36.51,36.5,36.51,24800.0,30.7584,30.7584,30.75,30.7584,24800.0
2014-08-08 12:05:00,36.51,36.52,36.49,36.52,50400.0,30.7584,30.7668,30.7415,30.7668,50400.0
2014-08-08 12:10:00,36.52,36.54,36.51,36.52,30300.0,30.7668,30.7837,30.7584,30.7668,30300.0
2014-08-08 12:15:00,36.52,36.52,36.48,36.49,6000.0,30.7668,30.7668,30.7331,30.7415,6000.0
2014-08-08 12:20:00,36.48,36.48,36.45,36.46,14700.0,30.7331,30.7331,30.7078,30.7163,14700.0
2014-08-08 12:25:00,36.45,36.45,36.43,36.45,20100.0,30.7078,30.7078,30.691,30.7078,20100.0
2014-08-08 12:30:00,36.45,36.45,36.43,36.45,12700.0,30.7078,30.7078,30.691,30.7078,12700.0
2014-08-08 12:35:00,36.44,36.45,36.4,36.41,9200.0,30.6994,30.7078,30.6657,30.6741,9200.0
2014-08-08 12:40:00,36.42,36.45,36.42,36.44,15100.0,30.6826,30.7078,30.6826,30.6994,15100.0
2014-08-08 12:45:00,36.43,36.44,36.41,36.43,8100.0,30.691,30.6994,30.6741,30.691,8100.0
2014-08-08 12:50:00,36.44,36.44,36.42,36.43,4700.0,30.6994,30.6994,30.6826,30.691,4700.0
2014-08-08 12:55:00,36.43,36.45,36.42,36.44,6600.0,30.691,30.7078,30.6826,30.6994,6600.0
2014-08-08 13:00:00,36.45,36.46,36.42,36.46,16700.0,30.7078,30.7163,30.6826,30.7163,16700.0
2014-08-08 13:05:00,36.46,36.48,36.44,36.47,8600.0,30.7163,30.7331,30.6994,30.7247,8600.0
2014-08-08 13:10:00,36.47,36.49,36.47,36.47,15000.0,30.7247,30.7415,30.7247,30.7247,15000.0
2014-08-08 13:15:00,36.47,36.53,36.47,36.53,34400.0,30.7247,30.7752,30.7247,30.7752,34400.0
2014-08-08 13:20:00,36.53,36.55,36.52,36.55,41500.0,30.7752,30.7921,30.7668,30.7921,41500.0
2014-08-08 13:25:00,36.56,36.61,36.56,36.6,32500.0,30.8005,30.8426,30.8005,30.8342,32500.0
2014-08-08 13:30:00,36.59,36.6,36.55,36.59,31300.0,30.8258,30.8342,30.7921,30.8258,31300.0
2014-08-08 13:35:00,36.59,36.6,36.57,36.59,12000.0,30.8258,30.8342,30.8089,30.8258,12000.0
2014-08-08 13:40:00,36.59,36.63,36.59,36.61,21200.0,30.8258,30.8595,30.8258,30.8426,21200.0
2014-08-08 13:45:00,36.62,36.63,36.61,36.61,10000.0,30.8511,30.8595,30.8426,30.8426,10000.0
2014-08-08 13:50:00,36.61,36.62,36.57,36.57,9200.0,30.8426,30.8511,30.8089,30.8089,9200.0
2014-08-08 13:55:00,36.57,36.58,36.55,36.55,20500.0,30.8089,30.8174,30.7921,30.7921,20500.0
2014-08-08 14:00:00,36.55,36.58,36.54,36.57,125400.0,30.7921,30.8174,30.7837,30.8089,125400.0
2014-08-08 14:05:00,36.57,36.59,36.55,36.56,26900.0,30.8089,30.8258,30.7921,30.8005,26900.0
2014-08-08 14:10:00,36.55,36.56,36.53,36.54,10100.0,30.7921,30.8005,30.7752,30.7837,10100.0
2014-08-08 14:15:00,36.53,36.54,36.51,36.52,10400.0,30.7752,30.7837,30.7584,30.7668,10400.0
2014-08-08 14:20:00,36.52,36.54,36.52,36.53,19800.0,30.7668,30.7837,30.7668,30.7752,19800.0
2014-08-08 14:25:00,36.53,36.55,36.53,36.55,18400.0,30.7752,30.7921,30.7752,30.7921,18400.0
2014-08-08 14:30:00,36.55,36.55,36.53,36.54,33700.0,30.7921,30.7921,30.7752,30.7837,33700.0
2014-08-08 14:35:00,36.54,36.57,36.53,36.57,19600.0,30.7837,30.8089,30.7752,30.8089,19600.0
2014-08-08 14:40:00,36.57,36.57,36.53,36.53,29100.0,30.8089,30.8089,30.7752,30.7752,29100.0
2014-08-08 14:45:00,36.53,36.55,36.52,36.52,11200.0,30.7752,30.7921,30.7668,30.7668,11200.0
2014-08-08 14:50:00,36.52,36.52,36.5,36.51,19300.0,30.7668,30.7668,30.75,30.7584,19300.0
2014-08-08 14:55:00,36.5,36.51,36.48,36.49,11800.0,30.75,30.7584,30.7331,30.7415,11800.0
2014-08-08 15:00:00,36.48,36.48,36.46,36.48,8800.0,30.7331,30.7331,30.7163,30.7331,8800.0
2014-08-08 15:05:00,36.47,36.49,36.45,36.46,18100.0,30.7247,30.7415,30.7078,30.7163,18100.0
2014-08-08 15:10:00,36.46,36.47,36.45,36.46,20600.0,30.7163,30.7247,30.7078,30.7163,20600.0
2014-08-08 15:15:00,36.45,36.47,36.44,36.45,38500.0,30.7078,30.7247,30.6994,30.7078,38500.0
2014-08-08 15:20:00,36.46,36.46,36.45,36.46,32500.0,30.7163,30.7163,30.7078,30.7163,32500.0
2014-08-08 15:25:00,36.46,36.52,36.46,36.5,69600.0,30.7163,30.7668,30.7163,30.75,69600.0
2014-08-08 15:30:00,36.5,36.52,36.5,36.51,17100.0,30.75,30.7668,30.75,30.7584,17100.0
2014-08-08 15:35:00,36.51,36.51,36.47,36.48,42000.0,30.7584,30.7584,30.7247,30.7331,42000.0
2014-08-08 15:40:00,36.48,36.5,36.47,36.48,94400.0,30.7331,30.75,30.7247,30.7331,94400.0
2014-08-08 15:45:00,36.49,36.5,36.47,36.47,68100.0,30.7415,30.75,30.7247,30.7247,68100.0
2014-08-08 15:50:00,36.48,36.5,36.47,36.48,56000.0,30.7331,30.75,30.7247,30.7331,56000.0
2014-08-08 15:55:00,36.49,36.55,36.44,36.45,337900.0,30.7415,30.7921,30.6994,30.7078,337900.0
2014-08-11 09:30:00,36.88,36.99,36.82,36.92,110500.0,31.0701,31.1628,31.0196,31.1038,110500.0
2014-08-11 09:35:00,36.95,36.96,36.79,36.83,108600.0,31.1291,31.1375,30.9943,31.028,108600.0
2014-08-11 09:40:00,36.83,36.89,36.8,36.82,136200.0,31.028,31.0785,31.0027,31.0196,136200.0
2014-08-11 09:45:00,36.83,36.83,36.76,36.77,22400.0,31.028,31.028,30.969,30.9774,22400.0
2014-08-11 09:50:00,36.77,36.82,36.76,36.81,207100.0,30.9774,31.0196,30.969,31.0111,207100.0
2014-08-11 09:55:00,36.82,36.82,36.76,36.78,43200.0,31.0196,31.0196,30.969,30.9859,43200.0
2014-08-11 10:00:00,36.79,36.8,36.76,36.78,16900.0,30.9943,31.0027,30.969,30.9859,16900.0
2014-08-11 10:05:00,36.79,36.84,36.79,36.83,21000.0,30.9943,31.0364,30.9943,31.028,21000.0
2014-08-11 10:10:00,36.83,36.83,36.78,36.79,25900.0,31.028,31.028,30.9859,30.9943,25900.0
2014-08-11 10:15:00,36.8,36.87,36.79,36.85,75700.0,31.0027,31.0617,30.9943,31.0448,75700.0
2014-08-11 10:20:00,36.85,36.85,36.82,36.84,16800.0,31.0448,31.0448,31.0196,31.0364,16800.0
2014-08-11 10:25:00,36.83,36.88,36.82,36.88,71200.0,31.028,31.0701,31.0196,31.0701,71200.0
2014-08-11 10:30:00,36.88,36.9,36.87,36.89,33100.0,31.0701,31.0869,31.0617,31.0785,33100.0
2014-08-11 10:35:00,36.89,36.91,36.87,36.89,38900.0,31.0785,31.0954,31.0617,31.0785,38900.0
2014-08-11 10:40:00,36.9,36.91,36.87,36.89,31600.0,31.0869,31.0954,31.0617,31.0785,31600.0
2014-08-11 10:45:00,36.88,36.92,36.88,36.91,17000.0,31.0701,31.1038,31.0701,31.0954,17000.0
2014-08-11 10:50:00,36.91,36.91,36.86,36.9,60400.0,31.0954,31.0954,31.0532,31.0869,60400.0
2014-08-11 10:55:00,36.91,36.93,36.88,36.91,16700.0,31.0954,31.1122,31.0701,31.0954,16700.0
2014-08-11 11:00:00,36.9,36.92,36.88,36.92,36700.0,31.0869,31.1038,31.0701,31.1038,36700.0
2014-08-11 11:05:00,36.92,36.95,36.9,36.95,34100.0,31.1038,31.1291,31.0869,31.1291,34100.0
2014-08-11 11:10:00,36.95,36.97,36.93,36.96,22300.0,31.1291,31.1459,31.1122,31.1375,22300.0
2014-08-11 11:15:00,36.97,37.04,36.97,36.99,67700.0,31.1459,31.2049,31.1459,31.1628,67700.0
2014-08-11 11:20:00,36.99,36.99,36.93,36.93,21200.0,31.1628,31.1628,31.1122,31.1122,21200.0
2014-08-11 11:25:00,36.93,36.94,36.9,36.91,10000.0,31.1122,31.1206,31.0869,31.0954,10000.0
2014-08-11 11:30:00,36.9,36.92,36.9,36.91,12700.0,31.0869,31.1038,31.0869,31.0954,12700.0
2014-08-11 11:35:00,36.9,36.91,36.87,36.87,10800.0,31.0869,31.0954,31.0617,31.0617,10800.0
2014-08-11 11:40:00,36.87,36.88,36.84,36.87,18000.0,31.0617,31.0701,31.0364,31.0617,18000.0
2014-08-11 11:45:00,36.87,36.88,36.85,36.86,6500.0,31.0617,31.0701,31.0448,31.0532,6500.0
2014-08-11 11:50:00,36.86,36.88,36.84,36.84,14900.0,31.0532,31.0701,31.0364,31.0364,14900.0
2014-08-11 11:55:00,36.84,36.88,36.84,36.87,11300.0,31.0364,31.0701,31.0364,31.0617,11300.0
2014-08-11 12:00:00,36.88,36.88,36.82,36.82,6700.0,31.0701,31.0701,31.0196,31.0196,6700.0
2014-08-11 12:05:00,36.83,36.84,36.81,36.82,12900.0,31.028,31.0364,31.0111,31.0196,12900.0
2014-08-11 12:10:00,36.82,36.83,36.81,36.81,4900.0,31.0196,31.028,31.0111,31.0111,4900.0
2014-08-11 12:15:00,36.82,36.82,36.79,36.82,10100.0,31.0196,31.0196,30.9943,31.0196,10100.0
2014-08-11 12:20:00,36.82,36.82,36.81,36.82,4300.0,31.0196,31.0196,31.0111,31.0196,4300.0
2014-08-11 12:25:00,36.81,36.82,36.8,36.81,12000.0,31.0111,31.0196,31.0027,31.0111,12000.0
2014-08-11 12:30:00,36.82,36.84,36.82,36.83,8000.0,31.0196,31.0364,31.0196,31.028,8000.0
2014-08-11 12:35:00,36.83,36.85,36.83,36.84,4200.0,31.028,31.0448,31.028,31.0364,4200.0
2014-08-11 12:40:00,36.84,36.85,36.84,36.84,13600.0,31.0364,31.0448,31.0364,31.0364,13600.0
2014-08-11 12:45:00,36.84,36.85,36.83,36.84,12200.0,31.0364,31.0448,31.028,31.0364,12200.0
2014-08-11 12:50:00,36.84,36.84,36.83,36.84,7800.0,31.0364,31.0364,31.028,31.0364,7800.0
2014-08-11 12:55:00,36.83,36.86,36.82,36.84,12400.0,31.028,31.0532,31.0196,31.0364,12400.0
2014-08-11 13:00:00,36.84,36.85,36.83,36.84,8200.0,31.0364,31.0448,31.028,31.0364,8200.0
2014-08-11 13:05:00,36.84,36.86,36.83,36.86,15900.0,31.0364,31.0532,31.028,31.0532,15900.0
2014-08-11 13:10:00,36.86,36.86,36.85,36.86,2200.0,31.0532,31.0532,31.0448,31.0532,2200.0
2014-08-11 13:15:00,36.85,36.86,36.83,36.83,6900.0,31.0448,31.0532,31.028,31.028,6900.0
2014-08-11 13:20:00,36.84,36.89,36.83,36.87,133100.0,31.0364,31.0785,31.028,31.0617,133100.0
2014-08-11 13:25:00,36.86,36.86,36.83,36.83,11800.0,31.0532,31.0532,31.028,31.028,11800.0
2014-08-11 13:30:00,36.84,36.85,36.83,36.84,13700.0,31.0364,31.0448,31.028,31.0364,13700.0
2014-08-11 13:35:00,36.83,36.85,36.83,36.83,8300.0,31.028,31.0448,31.028,31.028,8300.0
2014-08-11 13:40:00,36.84,36.84,36.82,36.83,3400.0,31.0364,31.0364,31.0196,31.028,3400.0
2014-08-11 13:45:00,36.82,36.84,36.82,36.83,21300.0,31.0196,31.0364,31.0196,31.028,21300.0
2014-08-11 13:50:00,36.84,36.84,36.78,36.8,17700.0,31.0364,31.0364,30.9859,31.0027,17700.0
2014-08-11 13:55:00,36.79,36.79,36.76,36.78,63000.0,30.9943,30.9943,30.969,30.9859,63000.0
2014-08-11 14:00:00,36.78,36.78,36.74,36.75,33900.0,30.9859,30.9859,30.9522,30.9606,33900.0
2014-08-11 14:05:00,36.75,36.8,36.75,36.8,7200.0,30.9606,31.0027,30.9606,31.0027,7200.0
2014-08-11 14:10:00,36.8,36.81,36.78,36.79,7200.0,31.0027,31.0111,30.9859,30.9943,7200.0
2014-08-11 14:15:00,36.79,36.84,36.78,36.83,23600.0,30.9943,31.0364,30.9859,31.028,23600.0
2014-08-11 14:20:00,36.82,36.83,36.81,36.83,4900.0,31.0196,31.028,31.0111,31.028,4900.0
2014-08-11 14:25:00,36.83,36.83,36.8,36.81,4900.0,31.028,31.028,31.0027,31.0111,4900.0
2014-08-11 14:30:00,36.8,36.8,36.77,36.77,9000.0,31.0027,31.0027,30.9774,30.9774,9000.0
2014-08-11 14:35:00,36.78,36.83,36.77,36.83,10700.0,30.9859,31.028,30.9774,31.028,10700.0
2014-08-11 14:40:00,36.82,36.85,36.8,36.84,19300.0,31.0196,31.0448,31.0027,31.0364,19300.0
2014-08-11 14:45:00,36.84,36.86,36.83,36.84,18400.0,31.0364,31.0532,31.028,31.0364,18400.0
2014-08-11 14:50:00,36.84,36.86,36.83,36.83,37300.0,31.0364,31.0532,31.028,31.028,37300.0
2014-08-11 14:55:00,36.83,36.87,36.83,36.86,34700.0,31.028,31.0617,31.028,31.0532,34700.0
2014-08-11 15:00:00,36.86,36.89,36.85,36.88,62700.0,31.0532,31.0785,31.0448,31.0701,62700.0
2014-08-11 15:05:00,36.88,36.91,36.88,36.9,30400.0,31.0701,31.0954,31.0701,31.0869,30400.0
2014-08-11 15:10:00,36.9,36.93,36.89,36.93,23800.0,31.0869,31.1122,31.0785,31.1122,23800.0
2014-08-11 15:15:00,36.93,36.94,36.92,36.93,76500.0,31.1122,31.1206,31.1038,31.1122,76500.0
2014-08-11 15:20:00,36.92,36.93,36.91,36.91,16000.0,31.1038,31.1122,31.0954,31.0954,16000.0
2014-08-11 15:25:00,36.91,36.93,36.89,36.89,36700.0,31.0954,31.1122,31.0785,31.0785,36700.0
2014-08-11 15:30:00,36.9,36.91,36.89,36.91,21500.0,31.0869,31.0954,31.0785,31.0954,21500.0
2014-08-11 15:35:00,36.91,36.92,36.9,36.92,29600.0,31.0954,31.1038,31.0869,31.1038,29600.0
2014-08-11 15:40:00,36.92,36.92,36.9,36.9,74400.0,31.1038,31.1038,31.0869,31.0869,74400.0
2014-08-11 15:45:00,36.9,36.91,36.89,36.9,84900.0,31.0869,31.0954,31.0785,31.0869,84900.0
2014-08-11 15:50:00,36.9,36.92,36.89,36.89,191200.0,31.0869,31.1038,31.0785,31.0785,191200.0
2014-08-11 15:55:00,36.9,36.91,36.84,36.86,297800.0,31.0869,31.0954,31.0364,31.0532,297800.0
2014-08-12 09:30:00,37.15,37.15,37.05,37.06,89500.0,31.2976,31.2976,31.2133,31.2217,89500.0
2014-08-12 09:35:00,37.06,37.23,37.06,37.21,55400.0,31.2217,31.365,31.2217,31.3481,55400.0
2014-08-12 09:40:00,37.22,37.27,37.19,37.21,39000.0,31.3565,31.3987,31.3313,31.3481,39000.0
2014-08-12 09:45:00,37.21,37.25,37.18,37.25,31900.0,31.3481,31.3818,31.3228,31.3818,31900.0
2014-08-12 09:50:00,37.25,37.31,37.16,37.17,49900.0,31.3818,31.4324,31.306,31.3144,49900.0
2014-08-12 09:55:00,37.17,37.19,37.13,37.19,44500.0,31.3144,31.3313,31.2807,31.3313,44500.0
2014-08-12 10:00:00,37.2,37.2,37.13,37.16,24000.0,31.3397,31.3397,31.2807,31.306,24000.0
2014-08-12 10:05:00,37.16,37.2,37.11,37.11,26100.0,31.306,31.3397,31.2639,31.2639,26100.0
2014-08-12 10:10:00,37.1,37.11,37.05,37.09,42400.0,31.2554,31.2639,31.2133,31.247,42400.0
2014-08-12 10:15:00,37.1,37.1,37.06,37.09,24800.0,31.2554,31.2554,31.2217,31.247,24800.0
2014-08-12 10:20:00,37.1,37.13,37.07,37.13,32000.0,31.2554,31.2807,31.2302,31.2807,32000.0
2014-08-12 10:25:00,37.12,37.13,37.08,37.1,10600.0,31.2723,31.2807,31.2386,31.2554,10600.0
2014-08-12 10:30:00,37.1,37.11,37.08,37.11,32900.0,31.2554,31.2639,31.2386,31.2639,32900.0
2014-08-12 10:35:00,37.11,37.13,37.09,37.12,24900.0,31.2639,31.2807,31.247,31.2723,24900.0
2014-08-12 10:40:00,37.11,37.14,37.08,37.08,13400.0,31.2639,31.2891,31.2386,31.2386,13400.0
2014-08-12 10:45:00,37.08,37.09,37.04,37.05,21200.0,31.2386,31.247,31.2049,31.2133,21200.0
2014-08-12 10:50:00,37.05,37.07,37.04,37.07,13800.0,31.2133,31.2302,31.2049,31.2302,13800.0
2014-08-12 10:55:00,37.07,37.08,37.05,37.05,30900.0,31.2302,31.2386,31.2133,31.2133,30900.0
2014-08-12 11:00:00,37.06,37.06,36.99,37.03,33600.0,31.2217,31.2217,31.1628,31.1965,33600.0
2014-08-12 11:05:00,37.03,37.04,37.01,37.02,26900.0,31.1965,31.2049,31.1796,31.188,26900.0
2014-08-12 11:10:00,37.02,37.04,37.0,37.03,25000.0,31.188,31.2049,31.1712,31.1965,25000.0
2014-08-12 11:15:00,37.04,37.04,37.01,37.02,14900.0,31.2049,31.2049,31.1796,31.188,14900.0
2014-08-12 11:20:00,37.02,37.04,37.01,37.02,22100.0,31.188,31.2049,31.1796,31.188,22100.0
2014-08-12 11:25:00,37.02,37.04,37.01,37.01,14600.0,31.188,31.2049,31.1796,31.1796,14600.0
2014-08-12 11:30:00,37.01,37.03,37.01,37.03,13700.0,31.1796,31.1965,31.1796,31.1965,13700.0
2014-08-12 11:35:00,37.03,37.03,37.0,37.0,7300.0,31.1965,31.1965,31.1712,31.1712,7300.0
2014-08-12 11:40:00,37.01,37.02,36.99,36.99,7300.0,31.1796,31.188,31.1628,31.1628,7300.0
2014-08-12 11:45:00,36.99,37.02,36.99,37.0,8000.0,31.1628,31.188,31.1628,31.1712,8000.0
2014-08-12 11:50:00,36.99,37.01,36.99,36.99,8500.0,31.1628,31.1796,31.1628,31.1628,8500.0
2014-08-12 11:55:00,36.99,37.0,36.97,36.97,3900.0,31.1628,31.1712,31.1459,31.1459,3900.0
2014-08-12 12:00:00,36.96,36.96,36.94,36.95,6800.0,31.1375,31.1375,31.1206,31.1291,6800.0
2014-08-12 12:05:00,36.96,36.98,36.92,36.98,7300.0,31.1375,31.1543,31.1038,31.1543,7300.0
2014-08-12 12:10:00,36.97,37.0,36.96,36.99,20300.0,31.1459,31.1712,31.1375,31.1628,20300.0
2014-08-12 12:15:00,37.0,37.0,36.97,36.97,13700.0,31.1712,31.1712,31.1459,31.1459,13700.0
2014-08-12 12:20:00,36.98,37.0,36.95,36.98,9100.0,31.1543,31.1712,31.1291,31.1543,9100.0
2014-08-12 12:25:00,36.99,37.01,36.97,36.98,15600.0,31.1628,31.1796,31.1459,31.1543,15600.0
2014-08-12 12:30:00,36.97,37.0,36.97,36.99,5100.0,31.1459,31.1712,31.1459,31.1628,5100.0
2014-08-12 12:35:00,36.99,37.03,36.99,37.01,14800.0,31.1628,31.1965,31.1628,31.1796,14800.0
2014-08-12 12:40:00,37.0,37.02,36.99,37.0,8100.0,31.1712,31.188,31.1628,31.1712,8100.0
2014-08-12 12:45:00,37.0,37.01,37.0,37.0,4200.0,31.1712,31.1796,31.1712,31.1712,4200.0
2014-08-12 12:50:00,36.99,36.99,36.97,36.98,2000.0,31.1628,31.1628,31.1459,31.1543,2000.0
2014-08-12 12:55:00,36.98,37.02,36.97,36.97,11000.0,31.1543,31.188,31.1459,31.1459,11000.0
2014-08-12 13:00:00,36.97,36.98,36.96,36.98,4600.0,31.1459,31.1543,31.1375,31.1543,4600.0
2014-08-12 13:05:00,36.97,36.99,36.97,36.98,19000.0,31.1459,31.1628,31.1459,31.1543,19000.0
2014-08-12 13:10:00,36.98,37.0,36.97,36.97,15000.0,31.1543,31.1712,31.1459,31.1459,15000.0
2014-08-12 13:15:00,36.96,36.96,36.94,36.96,3800.0,31.1375,31.1375,31.1206,31.1375,3800.0
2014-08-12 13:20:00,36.96,36.96,36.93,36.93,5700.0,31.1375,31.1375,31.1122,31.1122,5700.0
2014-08-12 13:25:00,36.93,36.96,36.93,36.93,5200.0,31.1122,31.1375,31.1122,31.1122,5200.0
2014-08-12 13:30:00,36.93,36.95,36.9,36.91,8500.0,31.1122,31.1291,31.0869,31.0954,8500.0
2014-08-12 13:35:00,36.9,36.92,36.9,36.92,7900.0,31.0869,31.1038,31.0869,31.1038,7900.0
2014-08-12 13:40:00,36.93,36.93,36.91,36.92,6200.0,31.1122,31.1122,31.0954,31.1038,6200.0
2014-08-12 13:45:00,36.92,36.93,36.9,36.92,10700.0,31.1038,31.1122,31.0869,31.1038,10700.0
2014-08-12 13:50:00,36.92,36.95,36.91,36.94,31200.0,31.1038,31.1291,31.0954,31.1206,31200.0
2014-08-12 13:55:00,36.93,36.95,36.93,36.94,14400.0,31.1122,31.1291,31.1122,31.1206,14400.0
2014-08-12 14:00:00,36.94,36.95,36.92,36.94,11700.0,31.1206,31.1291,31.1038,31.1206,11700.0
2014-08-12 14:05:00,36.95,36.95,36.91,36.91,13500.0,31.1291,31.1291,31.0954,31.0954,13500.0
2014-08-12 14:10:00,36.92,36.93,36.89,36.9,39500.0,31.1038,31.1122,31.0785,31.0869,39500.0
2014-08-12 14:15:00,36.89,36.95,36.89,36.95,21400.0,31.0785,31.1291,31.0785,31.1291,21400.0
2014-08-12 14:20:00,36.95,36.96,36.94,36.95,35900.0,31.1291,31.1375,31.1206,31.1291,35900.0
2014-08-12 14:25:00,36.95,36.96,36.91,36.92,25900.0,31.1291,31.1375,31.0954,31.1038,25900.0
2014-08-12 14:30:00,36.92,36.92,36.9,36.91,22100.0,31.1038,31.1038,31.0869,31.0954,22100.0
2014-08-12 14:35:00,36.92,36.94,36.87,36.94,73700.0,31.1038,31.1206,31.0617,31.1206,73700.0
2014-08-12 14:40:00,36.93,36.95,36.91,36.94,28900.0,31.1122,31.1291,31.0954,31.1206,28900.0
2014-08-12 14:45:00,36.94,36.95,36.93,36.94,46800.0,31.1206,31.1291,31.1122,31.1206,46800.0
2014-08-12 14:50:00,36.94,36.96,36.94,36.96,10300.0,31.1206,31.1375,31.1206,31.1375,10300.0
2014-08-12 14:55:00,36.96,36.98,36.95,36.97,31900.0,31.1375,31.1543,31.1291,31.1459,31900.0
2014-08-12 15:00:00,36.97,36.97,36.96,36.97,12000.0,31.1459,31.1459,31.1375,31.1459,12000.0
2014-08-12 15:05:00,36.97,37.0,36.97,37.0,53900.0,31.1459,31.1712,31.1459,31.1712,53900.0
2014-08-12 15:10:00,37.0,37.01,36.99,37.0,15900.0,31.1712,31.1796,31.1628,31.1712,15900.0
2014-08-12 15:15:00,37.0,37.01,36.97,36.98,38800.0,31.1712,31.1796,31.1459,31.1543,38800.0
2014-08-12 15:20:00,36.97,36.99,36.97,36.98,20500.0,31.1459,31.1628,31.1459,31.1543,20500.0
2014-08-12 15:25:00,36.98,36.98,36.95,36.95,41200.0,31.1543,31.1543,31.1291,31.1291,41200.0
2014-08-12 15:30:00,36.96,36.96,36.94,36.95,54700.0,31.1375,31.1375,31.1206,31.1291,54700.0
2014-08-12 15:35:00,36.94,36.97,36.94,36.95,37200.0,31.1206,31.1459,31.1206,31.1291,37200.0
2014-08-12 15:40:00,36.96,36.99,36.95,36.99,40000.0,31.1375,31.1628,31.1291,31.1628,40000.0
2014-08-12 15:45:00,36.99,37.0,36.97,36.98,71500.0,31.1628,31.1712,31.1459,31.1543,71500.0
2014-08-12 15:50:00,36.98,37.0,36.97,37.0,76200.0,31.1543,31.1712,31.1459,31.1712,76200.0
2014-08-12 15:55:00,36.99,37.01,36.94,36.94,237300.0,31.1628,31.1796,31.1206,31.1206,237300.0
2014-08-13 09:30:00,37.13,37.15,37.01,37.07,47100.0,31.2807,31.2976,31.1796,31.2302,47100.0
2014-08-13 09:35:00,37.08,37.09,37.02,37.03,14200.0,31.2386,31.247,31.188,31.1965,14200.0
2014-08-13 09:40:00,37.05,37.06,37.03,37.03,6700.0,31.2133,31.2217,31.1965,31.1965,6700.0
2014-08-13 09:45:00,37.04,37.06,37.0,37.02,23300.0,31.2049,31.2217,31.1712,31.188,23300.0
2014-08-13 09:50:00,37.03,37.04,37.0,37.02,24400.0,31.1965,31.2049,31.1712,31.188,24400.0
2014-08-13 09:55:00,37.02,37.03,36.99,36.99,9500.0,31.188,31.1965,31.1628,31.1628,9500.0
2014-08-13 10:00:00,36.99,37.05,36.99,37.05,29600.0,31.1628,31.2133,31.1628,31.2133,29600.0
2014-08-13 10:05:00,37.04,37.09,37.03,37.08,31900.0,31.2049,31.247,31.1965,31.2386,31900.0
2014-08-13 10:10:00,37.07,37.07,36.98,37.0,14400.0,31.2302,31.2302,31.1543,31.1712,14400.0
2014-08-13 10:15:00,36.99,36.99,36.96,36.98,8400.0,31.1628,31.1628,31.1375,31.1543,8400.0
2014-08-13 10:20:00,36.98,36.99,36.97,36.99,7200.0,31.1543,31.1628,31.1459,31.1628,7200.0
2014-08-13 10:25:00,37.0,37.03,36.99,36.99,25500.0,31.1712,31.1965,31.1628,31.1628,25500.0
2014-08-13 10:30:00,36.99,37.0,36.96,36.97,10800.0,31.1628,31.1712,31.1375,31.1459,10800.0
2014-08-13 10:35:00,36.97,36.99,36.96,36.99,13600.0,31.1459,31.1628,31.1375,31.1628,13600.0
2014-08-13 10:40:00,37.0,37.02,36.97,36.99,15900.0,31.1712,31.188,31.1459,31.1628,15900.0
2014-08-13 10:45:00,36.99,36.99,36.95,36.96,7100.0,31.1628,31.1628,31.1291,31.1375,7100.0
2014-08-13 10:50:00,36.97,37.0,36.96,36.96,8700.0,31.1459,31.1712,31.1375,31.1375,8700.0
2014-08-13 10:55:00,36.97,36.99,36.95,36.99,12100.0,31.1459,31.1628,31.1291,31.1628,12100.0
2014-08-13 11:00:00,36.99,37.03,36.99,37.02,30700.0,31.1628,31.1965,31.1628,31.188,30700.0
2014-08-13 11:05:00,37.02,37.08,37.02,37.08,45400.0,31.188,31.2386,31.188,31.2386,45400.0
2014-08-13 11:10:00,37.08,37.09,37.05,37.06,25800.0,31.2386,31.247,31.2133,31.2217,25800.0
2014-08-13 11:15:00,37.06,37.07,37.04,37.06,59200.0,31.2217,31.2302,31.2049,31.2217,59200.0
2014-08-13 11:20:00,37.06,37.07,37.06,37.07,5900.0,31.2217,31.2302,31.2217,31.2302,5900.0
2014-08-13 11:25:00,37.07,37.07,37.05,37.06,16500.0,31.2302,31.2302,31.2133,31.2217,16500.0
2014-08-13 11:30:00,37.07,37.07,37.05,37.07,25900.0,31.2302,31.2302,31.2133,31.2302,25900.0
2014-08-13 11:35:00,37.08,37.09,37.07,37.07,40500.0,31.2386,31.247,31.2302,31.2302,40500.0
2014-08-13 11:40:00,37.06,37.06,37.04,37.04,8500.0,31.2217,31.2217,31.2049,31.2049,8500.0
2014-08-13 11:45:00,37.05,37.06,37.04,37.06,2400.0,31.2133,31.2217,31.2049,31.2217,2400.0
2014-08-13 11:50:00,37.06,37.06,37.03,37.04,6300.0,31.2217,31.2217,31.1965,31.2049,6300.0
2014-08-13 11:55:00,37.03,37.04,37.01,37.02,6800.0,31.1965,31.2049,31.1796,31.188,6800.0
2014-08-13 12:00:00,37.01,37.04,37.01,37.02,5000.0,31.1796,31.2049,31.1796,31.188,5000.0
2014-08-13 12:05:00,37.02,37.03,37.0,37.01,22400.0,31.188,31.1965,31.1712,31.1796,22400.0
2014-08-13 12:10:00,37.01,37.02,37.0,37.01,55700.0,31.1796,31.188,31.1712,31.1796,55700.0
2014-08-13 12:15:00,37.0,37.02,37.0,37.02,11700.0,31.1712,31.188,31.1712,31.188,11700.0
2014-08-13 12:20:00,37.02,37.02,37.01,37.02,4800.0,31.188,31.188,31.1796,31.188,4800.0
2014-08-13 12:25:00,37.01,37.02,37.01,37.02,13000.0,31.1796,31.188,31.1796,31.188,13000.0
2014-08-13 12:30:00,37.01,37.02,37.0,37.0,6900.0,31.1796,31.188,31.1712,31.1712,6900.0
2014-08-13 12:35:00,37.01,37.01,36.99,37.0,134200.0,31.1796,31.1796,31.1628,31.1712,134200.0
2014-08-13 12:40:00,37.0,37.02,37.0,37.02,7000.0,31.1712,31.188,31.1712,31.188,7000.0
2014-08-13 12:45:00,37.02,37.04,37.01,37.02,12700.0,31.188,31.2049,31.1796,31.188,12700.0
2014-08-13 12:50:00,37.03,37.04,37.01,37.01,8700.0,31.1965,31.2049,31.1796,31.1796,8700.0
2014-08-13 12:55:00,37.02,37.03,37.01,37.02,3600.0,31.188,31.1965,31.1796,31.188,3600.0
2014-08-13 13:00:00,37.02,37.02,37.01,37.02,2100.0,31.188,31.188,31.1796,31.188,2100.0
2014-08-13 13:05:00,37.02,37.03,37.0,37.01,13700.0,31.188,31.1965,31.1712,31.1796,13700.0
2014-08-13 13:10:00,37.01,37.03,37.01,37.02,38500.0,31.1796,31.1965,31.1796,31.188,38500.0
2014-08-13 13:15:00,37.03,37.03,37.02,37.02,6100.0,31.1965,31.1965,31.188,31.188,6100.0
2014-08-13 13:20:00,37.02,37.04,37.02,37.04,21900.0,31.188,31.2049,31.188,31.2049,21900.0
2014-08-13 13:25:00,37.04,37.04,37.03,37.04,4000.0,31.2049,31.2049,31.1965,31.2049,4000.0
2014-08-13 13:30:00,37.03,37.05,37.03,37.05,26300.0,31.1965,31.2133,31.1965,31.2133,26300.0
2014-08-13 13:35:00,37.04,37.06,37.04,37.04,19000.0,31.2049,31.2217,31.2049,31.2049,19000.0
2014-08-13 13:40:00,37.04,37.06,37.04,37.05,1800.0,31.2049,31.2217,31.2049,31.2133,1800.0
2014-08-13 13:45:00,37.05,37.05,37.03,37.04,11200.0,31.2133,31.2133,31.1965,31.2049,11200.0
2014-08-13 13:50:00,37.04,37.04,37.03,37.03,7500.0,31.2049,31.2049,31.1965,31.1965,7500.0
2014-08-13 13:55:00,37.04,37.04,37.02,37.02,4600.0,31.2049,31.2049,31.188,31.188,4600.0
2014-08-13 14:00:00,37.03,37.04,37.01,37.01,22200.0,31.1965,31.2049,31.1796,31.1796,22200.0
2014-08-13 14:05:00,37.01,37.02,36.99,37.0,33000.0,31.1796,31.188,31.1628,31.1712,33000.0
2014-08-13 14:10:00,37.01,37.02,37.0,37.01,38100.0,31.1796,31.188,31.1712,31.1796,38100.0
2014-08-13 14:15:00,37.01,37.02,37.0,37.01,23100.0,31.1796,31.188,31.1712,31.1796,23100.0
2014-08-13 14:20:00,37.01,37.03,37.0,37.01,34200.0,31.1796,31.1965,31.1712,31.1796,34200.0
2014-08-13 14:25:00,37.0,37.02,36.99,36.99,11600.0,31.1712,31.188,31.1628,31.1628,11600.0
2014-08-13 14:30:00,36.99,37.01,36.99,37.01,10800.0,31.1628,31.1796,31.1628,31.1796,10800.0
2014-08-13 14:35:00,37.01,37.03,37.01,37.01,11300.0,31.1796,31.1965,31.1796,31.1796,11300.0
2014-08-13 14:40:00,37.01,37.01,37.0,37.0,4500.0,31.1796,31.1796,31.1712,31.1712,4500.0
2014-08-13 14:45:00,37.0,37.01,36.99,36.99,16800.0,31.1712,31.1796,31.1628,31.1628,16800.0
2014-08-13 14:50:00,37.0,37.01,36.99,37.01,12700.0,31.1712,31.1796,31.1628,31.1796,12700.0
2014-08-13 14:55:00,37.02,37.03,37.01,37.01,11800.0,31.188,31.1965,31.1796,31.1796,11800.0
2014-08-13 15:00:00,37.02,37.03,37.0,37.01,9900.0,31.188,31.1965,31.1712,31.1796,9900.0
2014-08-13 15:05:00,37.0,37.0,36.99,37.0,30000.0,31.1712,31.1712,31.1628,31.1712,30000.0
2014-08-13 15:10:00,37.0,37.01,36.99,37.01,18600.0,31.1712,31.1796,31.1628,31.1796,18600.0
2014-08-13 15:15:00,37.0,37.01,36.99,37.0,23300.0,31.1712,31.1796,31.1628,31.1712,23300.0
2014-08-13 15:20:00,37.0,37.01,36.99,37.01,40300.0,31.1712,31.1796,31.1628,31.1796,40300.0
2014-08-13 15:25:00,37.0,37.03,37.0,37.02,18600.0,31.1712,31.1965,31.1712,31.188,18600.0
2014-08-13 15:30:00,37.02,37.03,37.0,37.0,11400.0,31.188,31.1965,31.1712,31.1712,11400.0
2014-08-13 15:35:00,37.0,37.02,37.0,37.01,27400.0,31.1712,31.188,31.1712,31.1796,27400.0
2014-08-13 15:40:00,37.02,37.04,37.01,37.03,23900.0,31.188,31.2049,31.1796,31.1965,23900.0
2014-08-13 15:45:00,37.03,37.04,37.02,37.03,31600.0,31.1965,31.2049,31.188,31.1965,31600.0
2014-08-13 15:50:00,37.03,37.05,37.03,37.05,48100.0,31.1965,31.2133,31.1965,31.2133,48100.0
2014-08-13 15:55:00,37.04,37.05,37.02,37.03,104300.0,31.2049,31.2133,31.188,31.1965,104300.0
2014-08-14 09:30:00,37.27,37.31,37.2,37.24,73200.0,31.3987,31.4324,31.3397,31.3734,73200.0
2014-08-14 09:35:00,37.23,37.26,37.17,37.21,32700.0,31.365,31.3902,31.3144,31.3481,32700.0
2014-08-14 09:40:00,37.21,37.22,37.14,37.19,18000.0,31.3481,31.3565,31.2891,31.3313,18000.0
2014-08-14 09:45:00,37.19,37.24,37.18,37.18,30700.0,31.3313,31.3734,31.3228,31.3228,30700.0
2014-08-14 09:50:00,37.19,37.28,37.19,37.28,22100.0,31.3313,31.4071,31.3313,31.4071,22100.0
2014-08-14 09:55:00,37.27,37.29,37.25,37.26,23300.0,31.3987,31.4155,31.3818,31.3902,23300.0
2014-08-14 10:00:00,37.27,37.27,37.22,37.22,33300.0,31.3987,31.3987,31.3565,31.3565,33300.0
2014-08-14 10:05:00,37.22,37.23,37.16,37.17,8500.0,31.3565,31.365,31.306,31.3144,8500.0
2014-08-14 10:10:00,37.17,37.19,37.13,37.13,27200.0,31.3144,31.3313,31.2807,31.2807,27200.0
2014-08-14 10:15:00,37.12,37.16,37.12,37.14,18600.0,31.2723,31.306,31.2723,31.2891,18600.0
2014-08-14 10:20:00,37.15,37.18,37.14,37.16,15300.0,31.2976,31.3228,31.2891,31.306,15300.0
2014-08-14 10:25:00,37.17,37.2,37.16,37.17,15000.0,31.3144,31.3397,31.306,31.3144,15000.0
2014-08-14 10:30:00,37.17,37.2,37.16,37.16,20500.0,31.3144,31.3397,31.306,31.306,20500.0
2014-08-14 10:35:00,37.17,37.17,37.14,37.15,9400.0,31.3144,31.3144,31.2891,31.2976,9400.0
2014-08-14 10:40:00,37.15,37.15,37.09,37.1,15100.0,31.2976,31.2976,31.247,31.2554,15100.0
2014-08-14 10:45:00,37.09,37.11,37.08,37.08,22900.0,31.247,31.2639,31.2386,31.2386,22900.0
2014-08-14 10:50:00,37.08,37.09,37.06,37.06,12300.0,31.2386,31.247,31.2217,31.2217,12300.0
2014-08-14 10:55:00,37.06,37.09,37.05,37.08,13300.0,31.2217,31.247,31.2133,31.2386,13300.0
2014-08-14 11:00:00,37.09,37.11,37.09,37.1,7500.0,31.247,31.2639,31.247,31.2554,7500.0
2014-08-14 11:05:00,37.11,37.11,37.07,37.1,24300.0,31.2639,31.2639,31.2302,31.2554,24300.0
2014-08-14 11:10:00,37.1,37.12,37.1,37.12,7600.0,31.2554,31.2723,31.2554,31.2723,7600.0
2014-08-14 11:15:00,37.11,37.15,37.1,37.15,15200.0,31.2639,31.2976,31.2554,31.2976,15200.0
2014-08-14 11:20:00,37.14,37.16,37.12,37.15,16300.0,31.2891,31.306,31.2723,31.2976,16300.0
2014-08-14 11:25:00,37.15,37.15,37.11,37.12,7300.0,31.2976,31.2976,31.2639,31.2723,7300.0
2014-08-14 11:30:00,37.12,37.15,37.12,37.14,24200.0,31.2723,31.2976,31.2723,31.2891,24200.0
2014-08-14 11:35:00,37.14,37.14,37.12,37.12,5600.0,31.2891,31.2891,31.2723,31.2723,5600.0
2014-08-14 11:40:00,37.12,37.13,37.11,37.12,3300.0,31.2723,31.2807,31.2639,31.2723,3300.0
2014-08-14 11:45:00,37.12,37.13,37.11,37.12,8400.0,31.2723,31.2807,31.2639,31.2723,8400.0
2014-08-14 11:50:00,37.12,37.13,37.09,37.11,18500.0,31.2723,31.2807,31.247,31.2639,18500.0
2014-08-14 11:55:00,37.12,37.15,37.12,37.15,48100.0,31.2723,31.2976,31.2723,31.2976,48100.0
2014-08-14 12:00:00,37.15,37.16,37.13,37.16,31400.0,31.2976,31.306,31.2807,31.306,31400.0
2014-08-14 12:05:00,37.16,37.17,37.15,37.16,10500.0,31.306,31.3144,31.2976,31.306,10500.0
2014-08-14 12:10:00,37.17,37.18,37.16,37.16,18300.0,31.3144,31.3228,31.306,31.306,18300.0
2014-08-14 12:15:00,37.16,37.18,37.16,37.17,17700.0,31.306,31.3228,31.306,31.3144,17700.0
2014-08-14 12:20:00,37.17,37.18,37.17,37.18,3000.0,31.3144,31.3228,31.3144,31.3228,3000.0
2014-08-14 12:25:00,37.17,37.18,37.17,37.18,3900.0,31.3144,31.3228,31.3144,31.3228,3900.0
2014-08-14 12:30:00,37.18,37.18,37.17,37.18,5400.0,31.3228,31.3228,31.3144,31.3228,5400.0
2014-08-14 12:35:00,37.17,37.18,37.17,37.18,3600.0,31.3144,31.3228,31.3144,31.3228,3600.0
2014-08-14 12:40:00,37.18,37.22,37.18,37.22,81800.0,31.3228,31.3565,31.3228,31.3565,81800.0
2014-08-14 12:45:00,37.22,37.22,37.2,37.2,12400.0,31.3565,31.3565,31.3397,31.3397,12400.0
2014-08-14 12:50:00,37.21,37.22,37.2,37.21,5400.0,31.3481,31.3565,31.3397,31.3481,5400.0
2014-08-14 12:55:00,37.21,37.21,37.2,37.2,10700.0,31.3481,31.3481,31.3397,31.3397,10700.0
2014-08-14 13:00:00,37.2,37.22,37.18,37.21,17200.0,31.3397,31.3565,31.3228,31.3481,17200.0
2014-08-14 13:05:00,37.22,37.24,37.2,37.23,31800.0,31.3565,31.3734,31.3397,31.365,31800.0
2014-08-14 13:10:00,37.23,37.24,37.22,37.24,18800.0,31.365,31.3734,31.3565,31.3734,18800.0
2014-08-14 13:15:00,37.23,37.24,37.23,37.23,4400.0,31.365,31.3734,31.365,31.365,4400.0
2014-08-14 13:20:00,37.24,37.26,37.23,37.25,100900.0,31.3734,31.3902,31.365,31.3818,100900.0
2014-08-14 13:25:00,37.26,37.26,37.25,37.25,13600.0,31.3902,31.3902,31.3818,31.3818,13600.0
2014-08-14 13:30:00,37.24,37.26,37.24,37.26,6700.0,31.3734,31.3902,31.3734,31.3902,6700.0
2014-08-14 13:35:00,37.26,37.27,37.24,37.25,18500.0,31.3902,31.3987,31.3734,31.3818,18500.0
2014-08-14 13:40:00,37.25,37.28,37.24,37.25,11300.0,31.3818,31.4071,31.3734,31.3818,11300.0
2014-08-14 13:45:00,37.25,37.27,37.25,37.27,6700.0,31.3818,31.3987,31.3818,31.3987,6700.0
2014-08-14 13:50:00,37.26,37.27,37.24,37.25,14000.0,31.3902,31.3987,31.3734,31.3818,14000.0
2014-08-14 13:55:00,37.25,37.26,37.24,37.25,24200.0,31.3818,31.3902,31.3734,31.3818,24200.0
2014-08-14 14:00:00,37.25,37.27,37.25,37.27,12500.0,31.3818,31.3987,31.3818,31.3987,12500.0
2014-08-14 14:05:00,37.27,37.27,37.26,37.27,15000.0,31.3987,31.3987,31.3902,31.3987,15000.0
2014-08-14 14:10:00,37.28,37.29,37.26,37.27,29500.0,31.4071,31.4155,31.3902,31.3987,29500.0
2014-08-14 14:15:00,37.28,37.28,37.26,37.27,21400.0,31.4071,31.4071,31.3902,31.3987,21400.0
2014-08-14 14:20:00,37.28,37.28,37.27,37.27,9900.0,31.4071,31.4071,31.3987,31.3987,9900.0
2014-08-14 14:25:00,37.27,37.3,37.27,37.29,6400.0,31.3987,31.4239,31.3987,31.4155,6400.0
2014-08-14 14:30:00,37.3,37.32,37.29,37.32,27200.0,31.4239,31.4408,31.4155,31.4408,27200.0
2014-08-14 14:35:00,37.32,37.38,37.32,37.35,171900.0,31.4408,31.4913,31.4408,31.4661,171900.0
2014-08-14 14:40:00,37.34,37.36,37.32,37.33,60700.0,31.4576,31.4745,31.4408,31.4492,60700.0
2014-08-14 14:45:00,37.33,37.34,37.32,37.33,32300.0,31.4492,31.4576,31.4408,31.4492,32300.0
2014-08-14 14:50:00,37.33,37.33,37.29,37.29,28000.0,31.4492,31.4492,31.4155,31.4155,28000.0
2014-08-14 14:55:00,37.29,37.3,37.28,37.29,19800.0,31.4155,31.4239,31.4071,31.4155,19800.0
2014-08-14 15:00:00,37.29,37.31,37.28,37.31,108100.0,31.4155,31.4324,31.4071,31.4324,108100.0
2014-08-14 15:05:00,37.31,37.34,37.3,37.33,42800.0,31.4324,31.4576,31.4239,31.4492,42800.0
2014-08-14 15:10:00,37.33,37.37,37.33,37.37,44200.0,31.4492,31.4829,31.4492,31.4829,44200.0
2014-08-14 15:15:00,37.37,37.39,37.36,37.38,43900.0,31.4829,31.4998,31.4745,31.4913,43900.0
2014-08-14 15:20:00,37.37,37.39,37.36,37.38,46000.0,31.4829,31.4998,31.4745,31.4913,46000.0
2014-08-14 15:25:00,37.38,37.39,37.37,37.39,42200.0,31.4913,31.4998,31.4829,31.4998,42200.0
2014-08-14 15:30:00,37.39,37.41,37.38,37.41,25400.0,31.4998,31.5166,31.4913,31.5166,25400.0
2014-08-14 15:35:00,37.4,37.43,37.4,37.42,44700.0,31.5082,31.5335,31.5082,31.525,44700.0
2014-08-14 15:40:00,37.43,37.45,37.42,37.44,38900.0,31.5335,31.5503,31.525,31.5419,38900.0
2014-08-14 15:45:00,37.44,37.46,37.44,37.45,64700.0,31.5419,31.5587,31.5419,31.5503,64700.0
2014-08-14 15:50:00,37.45,37.47,37.44,37.47,118800.0,31.5503,31.5672,31.5419,31.5672,118800.0
2014-08-14 15:55:00,37.47,37.49,37.46,37.48,160700.0,31.5672,31.584,31.5587,31.5756,160700.0
2014-08-15 09:30:00,37.69,37.85,37.68,37.81,226100.0,31.7525,31.8873,31.7441,31.8536,226100.0
2014-08-15 09:35:00,37.8,37.8,37.65,37.69,26600.0,31.8452,31.8452,31.7188,31.7525,26600.0
2014-08-15 09:40:00,37.7,37.7,37.62,37.65,32500.0,31.7609,31.7609,31.6935,31.7188,32500.0
2014-08-15 09:45:00,37.64,37.69,37.62,37.62,26400.0,31.7104,31.7525,31.6935,31.6935,26400.0
2014-08-15 09:50:00,37.63,37.7,37.63,37.63,16300.0,31.7019,31.7609,31.7019,31.7019,16300.0
2014-08-15 09:55:00,37.64,37.65,37.61,37.62,12200.0,31.7104,31.7188,31.6851,31.6935,12200.0
2014-08-15 10:00:00,37.62,37.65,37.61,37.63,15600.0,31.6935,31.7188,31.6851,31.7019,15600.0
2014-08-15 10:05:00,37.63,37.65,37.61,37.63,17400.0,31.7019,31.7188,31.6851,31.7019,17400.0
2014-08-15 10:10:00,37.63,37.64,37.57,37.57,15100.0,31.7019,31.7104,31.6514,31.6514,15100.0
2014-08-15 10:15:00,37.58,37.61,37.55,37.61,32900.0,31.6598,31.6851,31.6345,31.6851,32900.0
2014-08-15 10:20:00,37.6,37.61,37.59,37.59,16300.0,31.6767,31.6851,31.6682,31.6682,16300.0
2014-08-15 10:25:00,37.59,37.62,37.58,37.62,11700.0,31.6682,31.6935,31.6598,31.6935,11700.0
2014-08-15 10:30:00,37.62,37.64,37.61,37.62,21200.0,31.6935,31.7104,31.6851,31.6935,21200.0
2014-08-15 10:35:00,37.62,37.65,37.62,37.64,13900.0,31.6935,31.7188,31.6935,31.7104,13900.0
2014-08-15 10:40:00,37.64,37.65,37.51,37.52,23500.0,31.7104,31.7188,31.6009,31.6093,23500.0
2014-08-15 10:45:00,37.52,37.53,37.46,37.48,55500.0,31.6093,31.6177,31.5587,31.5756,55500.0
2014-08-15 10:50:00,37.48,37.48,37.33,37.33,41200.0,31.5756,31.5756,31.4492,31.4492,41200.0
2014-08-15 10:55:00,37.33,37.36,37.24,37.34,47600.0,31.4492,31.4745,31.3734,31.4576,47600.0
2014-08-15 11:00:00,37.35,37.39,37.3,37.3,28600.0,31.4661,31.4998,31.4239,31.4239,28600.0
2014-08-15 11:05:00,37.3,37.36,37.29,37.35,25900.0,31.4239,31.4745,31.4155,31.4661,25900.0
2014-08-15 11:10:00,37.35,37.42,37.35,37.41,21400.0,31.4661,31.525,31.4661,31.5166,21400.0
2014-08-15 11:15:00,37.41,37.45,37.39,37.41,37100.0,31.5166,31.5503,31.4998,31.5166,37100.0
2014-08-15 11:20:00,37.4,37.4,37.32,37.32,35900.0,31.5082,31.5082,31.4408,31.4408,35900.0
2014-08-15 11:25:00,37.32,37.33,37.24,37.24,23800.0,31.4408,31.4492,31.3734,31.3734,23800.0
2014-08-15 11:30:00,37.25,37.27,37.19,37.19,35100.0,31.3818,31.3987,31.3313,31.3313,35100.0
2014-08-15 11:35:00,37.2,37.28,37.2,37.27,11100.0,31.3397,31.4071,31.3397,31.3987,11100.0
2014-08-15 11:40:00,37.27,37.29,37.26,37.29,5200.0,31.3987,31.4155,31.3902,31.4155,5200.0
2014-08-15 11:45:00,37.28,37.29,37.22,37.23,10200.0,31.4071,31.4155,31.3565,31.365,10200.0
2014-08-15 11:50:00,37.23,37.23,37.12,37.13,22900.0,31.365,31.365,31.2723,31.2807,22900.0
2014-08-15 11:55:00,37.13,37.18,37.09,37.18,16100.0,31.2807,31.3228,31.247,31.3228,16100.0
2014-08-15 12:00:00,37.18,37.18,37.11,37.15,17400.0,31.3228,31.3228,31.2639,31.2976,17400.0
2014-08-15 12:05:00,37.17,37.2,37.16,37.2,7700.0,31.3144,31.3397,31.306,31.3397,7700.0
2014-08-15 12:10:00,37.19,37.21,37.18,37.19,6200.0,31.3313,31.3481,31.3228,31.3313,6200.0
2014-08-15 12:15:00,37.19,37.2,37.15,37.18,11100.0,31.3313,31.3397,31.2976,31.3228,11100.0
2014-08-15 12:20:00,37.17,37.2,37.15,37.2,5200.0,31.3144,31.3397,31.2976,31.3397,5200.0
2014-08-15 12:25:00,37.21,37.26,37.2,37.26,12000.0,31.3481,31.3902,31.3397,31.3902,12000.0
2014-08-15 12:30:00,37.26,37.26,37.2,37.21,9300.0,31.3902,31.3902,31.3397,31.3481,9300.0
2014-08-15 12:35:00,37.21,37.25,37.21,37.22,7700.0,31.3481,31.3818,31.3481,31.3565,7700.0
2014-08-15 12:40:00,37.22,37.26,37.22,37.26,7600.0,31.3565,31.3902,31.3565,31.3902,7600.0
2014-08-15 12:45:00,37.26,37.26,37.23,37.24,6400.0,31.3902,31.3902,31.365,31.3734,6400.0
2014-08-15 12:50:00,37.23,37.23,37.21,37.23,4000.0,31.365,31.365,31.3481,31.365,4000.0
2014-08-15 12:55:00,37.23,37.23,37.2,37.2,9100.0,31.365,31.365,31.3397,31.3397,9100.0
2014-08-15 13:00:00,37.2,37.2,37.18,37.18,11600.0,31.3397,31.3397,31.3228,31.3228,11600.0
2014-08-15 13:05:00,37.18,37.23,37.18,37.21,14200.0,31.3228,31.365,31.3228,31.3481,14200.0
2014-08-15 13:10:00,37.22,37.26,37.22,37.25,6800.0,31.3565,31.3902,31.3565,31.3818,6800.0
2014-08-15 13:15:00,37.26,37.26,37.23,37.24,8100.0,31.3902,31.3902,31.365,31.3734,8100.0
2014-08-15 13:20:00,37.25,37.27,37.23,37.27,7600.0,31.3818,31.3987,31.365,31.3987,7600.0
2014-08-15 13:25:00,37.26,37.27,37.25,37.25,4500.0,31.3902,31.3987,31.3818,31.3818,4500.0
2014-08-15 13:30:00,37.26,37.26,37.21,37.22,6900.0,31.3902,31.3902,31.3481,31.3565,6900.0
2014-08-15 13:35:00,37.21,37.22,37.2,37.21,9700.0,31.3481,31.3565,31.3397,31.3481,9700.0
2014-08-15 13:40:00,37.21,37.25,37.21,37.25,7600.0,31.3481,31.3818,31.3481,31.3818,7600.0
2014-08-15 13:45:00,37.25,37.25,37.22,37.22,10100.0,31.3818,31.3818,31.3565,31.3565,10100.0
2014-08-15 13:50:00,37.23,37.23,37.18,37.2,14400.0,31.365,31.365,31.3228,31.3397,14400.0
2014-08-15 13:55:00,37.2,37.2,37.18,37.19,9100.0,31.3397,31.3397,31.3228,31.3313,9100.0
2014-08-15 14:00:00,37.2,37.23,37.2,37.22,12500.0,31.3397,31.365,31.3397,31.3565,12500.0
2014-08-15 14:05:00,37.22,37.25,37.22,37.24,10900.0,31.3565,31.3818,31.3565,31.3734,10900.0
2014-08-15 14:10:00,37.23,37.27,37.23,37.25,13000.0,31.365,31.3987,31.365,31.3818,13000.0
2014-08-15 14:15:00,37.24,37.27,37.24,37.27,7800.0,31.3734,31.3987,31.3734,31.3987,7800.0
2014-08-15 14:20:00,37.27,37.31,37.26,37.31,14800.0,31.3987,31.4324,31.3902,31.4324,14800.0
2014-08-15 14:25:00,37.31,37.36,37.31,37.35,18900.0,31.4324,31.4745,31.4324,31.4661,18900.0
2014-08-15 14:30:00,37.36,37.38,37.34,37.34,21000.0,31.4745,31.4913,31.4576,31.4576,21000.0
2014-08-15 14:35:00,37.34,37.36,37.34,37.34,11500.0,31.4576,31.4745,31.4576,31.4576,11500.0
2014-08-15 14:40:00,37.34,37.39,37.34,37.36,18100.0,31.4576,31.4998,31.4576,31.4745,18100.0
2014-08-15 14:45:00,37.36,37.39,37.36,37.38,8400.0,31.4745,31.4998,31.4745,31.4913,8400.0
2014-08-15 14:50:00,37.38,37.39,37.37,37.37,22300.0,31.4913,31.4998,31.4829,31.4829,22300.0
2014-08-15 14:55:00,37.37,37.37,37.35,37.37,13000.0,31.4829,31.4829,31.4661,31.4829,13000.0
2014-08-15 15:00:00,37.36,37.38,37.35,37.36,18900.0,31.4745,31.4913,31.4661,31.4745,18900.0
2014-08-15 15:05:00,37.36,37.38,37.34,37.37,15900.0,31.4745,31.4913,31.4576,31.4829,15900.0
2014-08-15 15:10:00,37.36,37.37,37.35,37.35,7100.0,31.4745,31.4829,31.4661,31.4661,7100.0
2014-08-15 15:15:00,37.35,37.36,37.32,37.32,21900.0,31.4661,31.4745,31.4408,31.4408,21900.0
2014-08-15 15:20:00,37.32,37.32,37.3,37.31,16100.0,31.4408,31.4408,31.4239,31.4324,16100.0
2014-08-15 15:25:00,37.3,37.32,37.3,37.3,13000.0,31.4239,31.4408,31.4239,31.4239,13000.0
2014-08-15 15:30:00,37.3,37.34,37.3,37.33,21500.0,31.4239,31.4576,31.4239,31.4492,21500.0
2014-08-15 15:35:00,37.33,37.37,37.33,37.33,18000.0,31.4492,31.4829,31.4492,31.4492,18000.0
2014-08-15 15:40:00,37.32,37.34,37.32,37.33,22400.0,31.4408,31.4576,31.4408,31.4492,22400.0
2014-08-15 15:45:00,37.33,37.34,37.31,37.33,31600.0,31.4492,31.4576,31.4324,31.4492,31600.0
2014-08-15 15:50:00,37.34,37.38,37.34,37.38,45800.0,31.4576,31.4913,31.4576,31.4913,45800.0
2014-08-15 15:55:00,37.37,37.37,37.34,37.34,76300.0,31.4829,31.4829,31.4576,31.4576,76300.0
2014-08-18 09:30:00,37.83,37.88,37.73,37.77,65100.0,31.8704,31.9126,31.7862,31.8199,65100.0
2014-08-18 09:35:00,37.75,37.83,37.74,37.77,18500.0,31.803,31.8704,31.7946,31.8199,18500.0
2014-08-18 09:40:00,37.77,37.83,37.76,37.81,21600.0,31.8199,31.8704,31.8115,31.8536,21600.0
2014-08-18 09:45:00,37.81,37.84,37.79,37.84,21300.0,31.8536,31.8789,31.8367,31.8789,21300.0
2014-08-18 09:50:00,37.84,37.86,37.84,37.84,31000.0,31.8789,31.8957,31.8789,31.8789,31000.0
2014-08-18 09:55:00,37.85,37.93,37.84,37.92,29100.0,31.8873,31.9547,31.8789,31.9463,29100.0
2014-08-18 10:00:00,37.92,37.93,37.88,37.88,17200.0,31.9463,31.9547,31.9126,31.9126,17200.0
2014-08-18 10:05:00,37.89,37.9,37.87,37.87,17800.0,31.921,31.9294,31.9041,31.9041,17800.0
2014-08-18 10:10:00,37.87,37.88,37.85,37.86,12200.0,31.9041,31.9126,31.8873,31.8957,12200.0
2014-08-18 10:15:00,37.87,37.88,37.84,37.84,14800.0,31.9041,31.9126,31.8789,31.8789,14800.0
2014-08-18 10:20:00,37.85,37.87,37.85,37.87,5500.0,31.8873,31.9041,31.8873,31.9041,5500.0
2014-08-18 10:25:00,37.88,37.88,37.83,37.83,5000.0,31.9126,31.9126,31.8704,31.8704,5000.0
2014-08-18 10:30:00,37.83,37.85,37.83,37.84,5200.0,31.8704,31.8873,31.8704,31.8789,5200.0
2014-08-18 10:35:00,37.84,37.9,37.83,37.9,15100.0,31.8789,31.9294,31.8704,31.9294,15100.0
2014-08-18 10:40:00,37.9,37.9,37.84,37.85,11600.0,31.9294,31.9294,31.8789,31.8873,11600.0
2014-08-18 10:45:00,37.86,37.87,37.84,37.85,11000.0,31.8957,31.9041,31.8789,31.8873,11000.0
2014-08-18 10:50:00,37.85,37.86,37.84,37.86,8200.0,31.8873,31.8957,31.8789,31.8957,8200.0
2014-08-18 10:55:00,37.86,37.87,37.83,37.86,10100.0,31.8957,31.9041,31.8704,31.8957,10100.0
2014-08-18 11:00:00,37.86,37.86,37.84,37.85,8800.0,31.8957,31.8957,31.8789,31.8873,8800.0
2014-08-18 11:05:00,37.85,37.85,37.82,37.84,20300.0,31.8873,31.8873,31.862,31.8789,20300.0
2014-08-18 11:10:00,37.84,37.87,37.83,37.85,15900.0,31.8789,31.9041,31.8704,31.8873,15900.0
2014-08-18 11:15:00,37.85,37.86,37.83,37.84,15000.0,31.8873,31.8957,31.8704,31.8789,15000.0
2014-08-18 11:20:00,37.85,37.87,37.83,37.87,9700.0,31.8873,31.9041,31.8704,31.9041,9700.0
2014-08-18 11:25:00,37.87,37.9,37.86,37.9,16500.0,31.9041,31.9294,31.8957,31.9294,16500.0
2014-08-18 11:30:00,37.9,37.92,37.9,37.92,20300.0,31.9294,31.9463,31.9294,31.9463,20300.0
2014-08-18 11:35:00,37.92,37.93,37.91,37.92,5600.0,31.9463,31.9547,31.9378,31.9463,5600.0
2014-08-18 11:40:00,37.92,37.92,37.9,37.9,13600.0,31.9463,31.9463,31.9294,31.9294,13600.0
2014-08-18 11:45:00,37.91,37.91,37.87,37.89,4800.0,31.9378,31.9378,31.9041,31.921,4800.0
2014-08-18 11:50:00,37.89,37.92,37.89,37.91,17100.0,31.921,31.9463,31.921,31.9378,17100.0
2014-08-18 11:55:00,37.91,37.91,37.9,37.91,2900.0,31.9378,31.9378,31.9294,31.9378,2900.0
2014-08-18 12:00:00,37.91,37.94,37.91,37.94,15500.0,31.9378,31.9631,31.9378,31.9631,15500.0
2014-08-18 12:05:00,37.94,37.94,37.92,37.94,9400.0,31.9631,31.9631,31.9463,31.9631,9400.0
2014-08-18 12:10:00,37.93,37.94,37.88,37.88,11800.0,31.9547,31.9631,31.9126,31.9126,11800.0
2014-08-18 12:15:00,37.87,37.88,37.85,37.85,10400.0,31.9041,31.9126,31.8873,31.8873,10400.0
2014-08-18 12:20:00,37.85,37.86,37.83,37.83,12100.0,31.8873,31.8957,31.8704,31.8704,12100.0
2014-08-18 12:25:00,37.83,37.84,37.78,37.78,19400.0,31.8704,31.8789,31.8283,31.8283,19400.0
2014-08-18 12:30:00,37.78,37.79,37.78,37.78,6000.0,31.8283,31.8367,31.8283,31.8283,6000.0
2014-08-18 12:35:00,37.78,37.82,37.78,37.8,13700.0,31.8283,31.862,31.8283,31.8452,13700.0
2014-08-18 12:40:00,37.8,37.8,37.77,37.79,11100.0,31.8452,31.8452,31.8199,31.8367,11100.0
2014-08-18 12:45:00,37.78,37.79,37.77,37.79,13900.0,31.8283,31.8367,31.8199,31.8367,13900.0
2014-08-18 12:50:00,37.8,37.82,37.8,37.82,7000.0,31.8452,31.862,31.8452,31.862,7000.0
2014-08-18 12:55:00,37.81,37.82,37.77,37.78,18300.0,31.8536,31.862,31.8199,31.8283,18300.0
2014-08-18 13:00:00,37.77,37.77,37.75,37.75,3600.0,31.8199,31.8199,31.803,31.803,3600.0
2014-08-18 13:05:00,37.75,37.76,37.75,37.75,2500.0,31.803,31.8115,31.803,31.803,2500.0
2014-08-18 13:10:00,37.75,37.77,37.75,37.77,7800.0,31.803,31.8199,31.803,31.8199,7800.0
2014-08-18 13:15:00,37.77,37.77,37.75,37.77,10300.0,31.8199,31.8199,31.803,31.8199,10300.0
2014-08-18 13:20:00,37.78,37.78,37.76,37.76,8300.0,31.8283,31.8283,31.8115,31.8115,8300.0
2014-08-18 13:25:00,37.76,37.77,37.76,37.77,5000.0,31.8115,31.8199,31.8115,31.8199,5000.0
2014-08-18 13:30:00,37.77,37.8,37.77,37.77,13900.0,31.8199,31.8452,31.8199,31.8199,13900.0
2014-08-18 13:35:00,37.77,37.8,37.77,37.78,32000.0,31.8199,31.8452,31.8199,31.8283,32000.0
2014-08-18 13:40:00,37.78,37.79,37.77,37.77,21900.0,31.8283,31.8367,31.8199,31.8199,21900.0
2014-08-18 13:45:00,37.77,37.78,37.77,37.77,18600.0,31.8199,31.8283,31.8199,31.8199,18600.0
2014-08-18 13:50:00,37.78,37.78,37.77,37.77,5600.0,31.8283,31.8283,31.8199,31.8199,5600.0
2014-08-18 13:55:00,37.77,37.78,37.77,37.77,5500.0,31.8199,31.8283,31.8199,31.8199,5500.0
2014-08-18 14:00:00,37.77,37.79,37.77,37.79,10000.0,31.8199,31.8367,31.8199,31.8367,10000.0
2014-08-18 14:05:00,37.78,37.82,37.78,37.8,16800.0,31.8283,31.862,31.8283,31.8452,16800.0
2014-08-18 14:10:00,37.8,37.83,37.8,37.83,9900.0,31.8452,31.8704,31.8452,31.8704,9900.0
2014-08-18 14:15:00,37.83,37.84,37.82,37.83,10900.0,31.8704,31.8789,31.862,31.8704,10900.0
2014-08-18 14:20:00,37.83,37.83,37.81,37.83,16400.0,31.8704,31.8704,31.8536,31.8704,16400.0
2014-08-18 14:25:00,37.83,37.85,37.83,37.83,8100.0,31.8704,31.8873,31.8704,31.8704,8100.0
2014-08-18 14:30:00,37.83,37.84,37.81,37.81,14800.0,31.8704,31.8789,31.8536,31.8536,14800.0
2014-08-18 14:35:00,37.81,37.82,37.79,37.8,7200.0,31.8536,31.862,31.8367,31.8452,7200.0
2014-08-18 14:40:00,37.79,37.83,37.79,37.82,15000.0,31.8367,31.8704,31.8367,31.862,15000.0
2014-08-18 14:45:00,37.83,37.83,37.8,37.8,13000.0,31.8704,31.8704,31.8452,31.8452,13000.0
2014-08-18 14:50:00,37.8,37.82,37.8,37.8,13900.0,31.8452,31.862,31.8452,31.8452,13900.0
2014-08-18 14:55:00,37.8,37.84,37.8,37.83,12600.0,31.8452,31.8789,31.8452,31.8704,12600.0
2014-08-18 15:00:00,37.83,37.85,37.83,37.85,8300.0,31.8704,31.8873,31.8704,31.8873,8300.0
2014-08-18 15:05:00,37.85,37.85,37.84,37.85,6000.0,31.8873,31.8873,31.8789,31.8873,6000.0
2014-08-18 15:10:00,37.85,37.89,37.84,37.86,33100.0,31.8873,31.921,31.8789,31.8957,33100.0
2014-08-18 15:15:00,37.85,37.86,37.84,37.86,9400.0,31.8873,31.8957,31.8789,31.8957,9400.0
2014-08-18 15:20:00,37.85,37.86,37.85,37.85,11800.0,31.8873,31.8957,31.8873,31.8873,11800.0
2014-08-18 15:25:00,37.84,37.84,37.81,37.81,20600.0,31.8789,31.8789,31.8536,31.8536,20600.0
2014-08-18 15:30:00,37.82,37.82,37.81,37.82,17600.0,31.862,31.862,31.8536,31.862,17600.0
2014-08-18 15:35:00,37.81,37.82,37.8,37.8,13200.0,31.8536,31.862,31.8452,31.8452,13200.0
2014-08-18 15:40:00,37.8,37.83,37.8,37.83,21400.0,31.8452,31.8704,31.8452,31.8704,21400.0
2014-08-18 15:45:00,37.83,37.85,37.83,37.84,41600.0,31.8704,31.8873,31.8704,31.8789,41600.0
2014-08-18 15:50:00,37.84,37.86,37.84,37.84,47400.0,31.8789,31.8957,31.8789,31.8789,47400.0
2014-08-18 15:55:00,37.84,37.87,37.84,37.86,91700.0,31.8789,31.9041,31.8789,31.8957,91700.0
2014-08-19 09:30:00,38.08,38.08,37.95,37.97,67400.0,32.0811,32.0811,31.9715,31.9884,67400.0
2014-08-19 09:35:00,37.96,37.97,37.83,37.84,26800.0,31.98,31.9884,31.8704,31.8789,26800.0
2014-08-19 09:40:00,37.84,37.89,37.84,37.85,11200.0,31.8789,31.921,31.8789,31.8873,11200.0
2014-08-19 09:45:00,37.85,37.86,37.79,37.81,25900.0,31.8873,31.8957,31.8367,31.8536,25900.0
2014-08-19 09:50:00,37.81,37.85,37.8,37.84,20600.0,31.8536,31.8873,31.8452,31.8789,20600.0
2014-08-19 09:55:00,37.84,37.88,37.84,37.86,48200.0,31.8789,31.9126,31.8789,31.8957,48200.0
2014-08-19 10:00:00,37.86,37.95,37.85,37.95,64100.0,31.8957,31.9715,31.8873,31.9715,64100.0
2014-08-19 10:05:00,37.94,38.0,37.94,37.99,21500.0,31.9631,32.0137,31.9631,32.0052,21500.0
2014-08-19 10:10:00,38.0,38.0,37.97,38.0,28900.0,32.0137,32.0137,31.9884,32.0137,28900.0
2014-08-19 10:15:00,38.0,38.0,37.95,38.0,22000.0,32.0137,32.0137,31.9715,32.0137,22000.0
2014-08-19 10:20:00,38.0,38.0,37.91,37.91,40800.0,32.0137,32.0137,31.9378,31.9378,40800.0
2014-08-19 10:25:00,37.92,37.95,37.91,37.92,14700.0,31.9463,31.9715,31.9378,31.9463,14700.0
2014-08-19 10:30:00,37.93,37.94,37.91,37.91,23200.0,31.9547,31.9631,31.9378,31.9378,23200.0
2014-08-19 10:35:00,37.91,37.94,37.91,37.93,42500.0,31.9378,31.9631,31.9378,31.9547,42500.0
2014-08-19 10:40:00,37.93,37.94,37.91,37.93,34900.0,31.9547,31.9631,31.9378,31.9547,34900.0
2014-08-19 10:45:00,37.93,37.94,37.92,37.92,35800.0,31.9547,31.9631,31.9463,31.9463,35800.0
2014-08-19 10:50:00,37.93,37.93,37.91,37.91,22400.0,31.9547,31.9547,31.9378,31.9378,22400.0
2014-08-19 10:55:00,37.91,37.94,37.91,37.93,42800.0,31.9378,31.9631,31.9378,31.9547,42800.0
2014-08-19 11:00:00,37.93,37.93,37.9,37.9,11600.0,31.9547,31.9547,31.9294,31.9294,11600.0
2014-08-19 11:05:00,37.91,37.93,37.89,37.93,12300.0,31.9378,31.9547,31.921,31.9547,12300.0
2014-08-19 11:10:00,37.93,38.01,37.92,38.01,51300.0,31.9547,32.0221,31.9463,32.0221,51300.0
2014-08-19 11:15:00,38.01,38.02,37.99,38.0,18100.0,32.0221,32.0305,32.0052,32.0137,18100.0
2014-08-19 11:20:00,38.0,38.01,37.98,37.98,11500.0,32.0137,32.0221,31.9968,31.9968,11500.0
2014-08-19 11:25:00,37.98,38.04,37.98,38.04,22100.0,31.9968,32.0474,31.9968,32.0474,22100.0
2014-08-19 11:30:00,38.03,38.04,38.01,38.01,25100.0,32.0389,32.0474,32.0221,32.0221,25100.0
2014-08-19 11:35:00,38.01,38.01,37.97,38.0,12700.0,32.0221,32.0221,31.9884,32.0137,12700.0
2014-08-19 11:40:00,37.99,38.02,37.99,38.01,8600.0,32.0052,32.0305,32.0052,32.0221,8600.0
2014-08-19 11:45:00,38.01,38.02,37.99,38.01,11300.0,32.0221,32.0305,32.0052,32.0221,11300.0
2014-08-19 11:50:00,38.01,38.03,38.0,38.01,10600.0,32.0221,32.0389,32.0137,32.0221,10600.0
2014-08-19 11:55:00,38.01,38.03,37.99,37.99,10600.0,32.0221,32.0389,32.0052,32.0052,10600.0
2014-08-19 12:00:00,37.99,38.0,37.97,37.97,10600.0,32.0052,32.0137,31.9884,31.9884,10600.0
2014-08-19 12:05:00,37.98,37.98,37.96,37.96,19400.0,31.9968,31.9968,31.98,31.98,19400.0
2014-08-19 12:10:00,37.95,37.96,37.95,37.95,6900.0,31.9715,31.98,31.9715,31.9715,6900.0
2014-08-19 12:15:00,37.95,37.96,37.93,37.93,15800.0,31.9715,31.98,31.9547,31.9547,15800.0
2014-08-19 12:20:00,37.94,37.95,37.93,37.93,12700.0,31.9631,31.9715,31.9547,31.9547,12700.0
2014-08-19 12:25:00,37.93,37.95,37.93,37.94,16200.0,31.9547,31.9715,31.9547,31.9631,16200.0
2014-08-19 12:30:00,37.94,37.94,37.89,37.9,19200.0,31.9631,31.9631,31.921,31.9294,19200.0
2014-08-19 12:35:00,37.9,37.91,37.89,37.9,9200.0,31.9294,31.9378,31.921,31.9294,9200.0
2014-08-19 12:40:00,37.9,37.9,37.89,37.89,2400.0,31.9294,31.9294,31.921,31.921,2400.0
2014-08-19 12:45:00,37.89,37.91,37.89,37.9,8300.0,31.921,31.9378,31.921,31.9294,8300.0
2014-08-19 12:50:00,37.9,37.91,37.86,37.86,17300.0,31.9294,31.9378,31.8957,31.8957,17300.0
2014-08-19 12:55:00,37.86,37.89,37.86,37.87,13500.0,31.8957,31.921,31.8957,31.9041,13500.0
2014-08-19 13:00:00,37.87,37.9,37.87,37.88,25900.0,31.9041,31.9294,31.9041,31.9126,25900.0
2014-08-19 13:05:00,37.88,37.88,37.86,37.86,20800.0,31.9126,31.9126,31.8957,31.8957,20800.0
2014-08-19 13:10:00,37.86,37.87,37.84,37.84,17600.0,31.8957,31.9041,31.8789,31.8789,17600.0
2014-08-19 13:15:00,37.85,37.87,37.85,37.86,20600.0,31.8873,31.9041,31.8873,31.8957,20600.0
2014-08-19 13:20:00,37.86,37.87,37.84,37.84,13300.0,31.8957,31.9041,31.8789,31.8789,13300.0
2014-08-19 13:25:00,37.84,37.85,37.82,37.82,20400.0,31.8789,31.8873,31.862,31.862,20400.0
2014-08-19 13:30:00,37.82,37.84,37.82,37.82,9600.0,31.862,31.8789,31.862,31.862,9600.0
2014-08-19 13:35:00,37.82,37.83,37.8,37.81,14300.0,31.862,31.8704,31.8452,31.8536,14300.0
2014-08-19 13:40:00,37.81,37.81,37.78,37.79,43600.0,31.8536,31.8536,31.8283,31.8367,43600.0
2014-08-19 13:45:00,37.79,37.8,37.78,37.79,7300.0,31.8367,31.8452,31.8283,31.8367,7300.0
2014-08-19 13:50:00,37.8,37.82,37.79,37.82,33000.0,31.8452,31.862,31.8367,31.862,33000.0
2014-08-19 13:55:00,37.81,37.82,37.79,37.79,16500.0,31.8536,31.862,31.8367,31.8367,16500.0
2014-08-19 14:00:00,37.8,37.82,37.79,37.82,36700.0,31.8452,31.862,31.8367,31.862,36700.0
2014-08-19 14:05:00,37.82,37.82,37.79,37.79,20800.0,31.862,31.862,31.8367,31.8367,20800.0
2014-08-19 14:10:00,37.8,37.84,37.8,37.84,11600.0,31.8452,31.8789,31.8452,31.8789,11600.0
2014-08-19 14:15:00,37.84,37.84,37.82,37.83,16300.0,31.8789,31.8789,31.862,31.8704,16300.0
2014-08-19 14:20:00,37.83,37.84,37.82,37.82,14100.0,31.8704,31.8789,31.862,31.862,14100.0
2014-08-19 14:25:00,37.82,37.85,37.82,37.83,20500.0,31.862,31.8873,31.862,31.8704,20500.0
2014-08-19 14:30:00,37.83,37.83,37.81,37.82,13500.0,31.8704,31.8704,31.8536,31.862,13500.0
2014-08-19 14:35:00,37.81,37.83,37.81,37.83,15300.0,31.8536,31.8704,31.8536,31.8704,15300.0
2014-08-19 14:40:00,37.83,37.83,37.81,37.82,12100.0,31.8704,31.8704,31.8536,31.862,12100.0
2014-08-19 14:45:00,37.82,37.82,37.8,37.82,12400.0,31.862,31.862,31.8452,31.862,12400.0
2014-08-19 14:50:00,37.82,37.82,37.81,37.82,10100.0,31.862,31.862,31.8536,31.862,10100.0
2014-08-19 14:55:00,37.82,37.82,37.79,37.8,29700.0,31.862,31.862,31.8367,31.8452,29700.0
2014-08-19 15:00:00,37.8,37.81,37.78,37.81,32200.0,31.8452,31.8536,31.8283,31.8536,32200.0
2014-08-19 15:05:00,37.82,37.82,37.81,37.82,8100.0,31.862,31.862,31.8536,31.862,8100.0
2014-08-19 15:10:00,37.82,37.82,37.79,37.8,23600.0,31.862,31.862,31.8367,31.8452,23600.0
2014-08-19 15:15:00,37.81,37.81,37.8,37.81,12000.0,31.8536,31.8536,31.8452,31.8536,12000.0
2014-08-19 15:20:00,37.8,37.81,37.79,37.79,16700.0,31.8452,31.8536,31.8367,31.8367,16700.0
2014-08-19 15:25:00,37.8,37.8,37.78,37.78,22800.0,31.8452,31.8452,31.8283,31.8283,22800.0
2014-08-19 15:30:00,37.79,37.79,37.77,37.77,22100.0,31.8367,31.8367,31.8199,31.8199,22100.0
2014-08-19 15:35:00,37.77,37.78,37.77,37.77,20800.0,31.8199,31.8283,31.8199,31.8199,20800.0
2014-08-19 15:40:00,37.77,37.78,37.77,37.77,53900.0,31.8199,31.8283,31.8199,31.8199,53900.0
2014-08-19 15:45:00,37.77,37.81,37.77,37.8,72400.0,31.8199,31.8536,31.8199,31.8452,72400.0
2014-08-19 15:50:00,37.8,37.81,37.79,37.79,76800.0,31.8452,31.8536,31.8367,31.8367,76800.0
2014-08-19 15:55:00,37.8,37.8,37.78,37.78,103300.0,31.8452,31.8452,31.8283,31.8283,103300.0
2014-08-20 09:30:00,37.56,37.57,37.46,37.57,66100.0,31.8526,31.8611,31.7678,31.8611,66100.0
2014-08-20 09:35:00,37.56,37.56,37.52,37.55,16200.0,31.8526,31.8526,31.8187,31.8441,16200.0
2014-08-20 09:40:00,37.56,37.59,37.56,37.57,20100.0,31.8526,31.878,31.8526,31.8611,20100.0
2014-08-20 09:45:00,37.58,37.63,37.54,37.63,34200.0,31.8695,31.9119,31.8356,31.9119,34200.0
2014-08-20 09:50:00,37.62,37.67,37.6,37.67,15100.0,31.9035,31.9459,31.8865,31.9459,15100.0
2014-08-20 09:55:00,37.68,37.69,37.66,37.67,19400.0,31.9544,31.9628,31.9374,31.9459,19400.0
2014-08-20 10:00:00,37.68,37.69,37.64,37.65,12100.0,31.9544,31.9628,31.9204,31.9289,12100.0
2014-08-20 10:05:00,37.66,37.7,37.66,37.69,12800.0,31.9374,31.9713,31.9374,31.9628,12800.0
2014-08-20 10:10:00,37.7,37.72,37.69,37.7,15400.0,31.9713,31.9883,31.9628,31.9713,15400.0
2014-08-20 10:15:00,37.7,37.72,37.69,37.7,15300.0,31.9713,31.9883,31.9628,31.9713,15300.0
2014-08-20 10:20:00,37.7,37.7,37.66,37.66,42200.0,31.9713,31.9713,31.9374,31.9374,42200.0
2014-08-20 10:25:00,37.66,37.66,37.63,37.65,33800.0,31.9374,31.9374,31.9119,31.9289,33800.0
2014-08-20 10:30:00,37.65,37.67,37.64,37.64,20500.0,31.9289,31.9459,31.9204,31.9204,20500.0
2014-08-20 10:35:00,37.64,37.64,37.62,37.62,6100.0,31.9204,31.9204,31.9035,31.9035,6100.0
2014-08-20 10:40:00,37.62,37.62,37.59,37.6,29900.0,31.9035,31.9035,31.878,31.8865,29900.0
2014-08-20 10:45:00,37.6,37.63,37.6,37.63,5800.0,31.8865,31.9119,31.8865,31.9119,5800.0
2014-08-20 10:50:00,37.63,37.66,37.62,37.66,9100.0,31.9119,31.9374,31.9035,31.9374,9100.0
2014-08-20 10:55:00,37.66,37.68,37.64,37.65,7800.0,31.9374,31.9544,31.9204,31.9289,7800.0
2014-08-20 11:00:00,37.65,37.66,37.61,37.62,16500.0,31.9289,31.9374,31.895,31.9035,16500.0
2014-08-20 11:05:00,37.61,37.62,37.58,37.59,8800.0,31.895,31.9035,31.8695,31.878,8800.0
2014-08-20 11:10:00,37.59,37.6,37.59,37.59,4400.0,31.878,31.8865,31.878,31.878,4400.0
2014-08-20 11:15:00,37.6,37.63,37.59,37.62,34300.0,31.8865,31.9119,31.878,31.9035,34300.0
2014-08-20 11:20:00,37.62,37.64,37.6,37.62,33100.0,31.9035,31.9204,31.8865,31.9035,33100.0
2014-08-20 11:25:00,37.62,37.65,37.61,37.64,27700.0,31.9035,31.9289,31.895,31.9204,27700.0
2014-08-20 11:30:00,37.65,37.67,37.65,37.65,9800.0,31.9289,31.9459,31.9289,31.9289,9800.0
2014-08-20 11:35:00,37.66,37.66,37.64,37.66,4500.0,31.9374,31.9374,31.9204,31.9374,4500.0
2014-08-20 11:40:00,37.66,37.69,37.66,37.68,6900.0,31.9374,31.9628,31.9374,31.9544,6900.0
2014-08-20 11:45:00,37.67,37.7,37.67,37.7,5000.0,31.9459,31.9713,31.9459,31.9713,5000.0
2014-08-20 11:50:00,37.69,37.69,37.68,37.68,6600.0,31.9628,31.9628,31.9544,31.9544,6600.0
2014-08-20 11:55:00,37.69,37.7,37.66,37.68,28500.0,31.9628,31.9713,31.9374,31.9544,28500.0
2014-08-20 12:00:00,37.68,37.68,37.65,37.65,4600.0,31.9544,31.9544,31.9289,31.9289,4600.0
2014-08-20 12:05:00,37.65,37.66,37.64,37.65,10100.0,31.9289,31.9374,31.9204,31.9289,10100.0
2014-08-20 12:10:00,37.65,37.65,37.64,37.64,3800.0,31.9289,31.9289,31.9204,31.9204,3800.0
2014-08-20 12:15:00,37.65,37.67,37.65,37.66,6400.0,31.9289,31.9459,31.9289,31.9374,6400.0
2014-08-20 12:20:00,37.66,37.66,37.64,37.66,8900.0,31.9374,31.9374,31.9204,31.9374,8900.0
2014-08-20 12:25:00,37.66,37.67,37.65,37.66,6500.0,31.9374,31.9459,31.9289,31.9374,6500.0
2014-08-20 12:30:00,37.67,37.68,37.67,37.68,3800.0,31.9459,31.9544,31.9459,31.9544,3800.0
2014-08-20 12:35:00,37.68,37.68,37.67,37.68,3300.0,31.9544,31.9544,31.9459,31.9544,3300.0
2014-08-20 12:40:00,37.68,37.68,37.68,37.68,6700.0,31.9544,31.9544,31.9544,31.9544,6700.0
2014-08-20 12:45:00,37.67,37.68,37.66,37.67,4200.0,31.9459,31.9544,31.9374,31.9459,4200.0
2014-08-20 12:50:00,37.66,37.67,37.65,37.65,5100.0,31.9374,31.9459,31.9289,31.9289,5100.0
2014-08-20 12:55:00,37.65,37.66,37.64,37.64,3500.0,31.9289,31.9374,31.9204,31.9204,3500.0
2014-08-20 13:00:00,37.64,37.64,37.63,37.64,10400.0,31.9204,31.9204,31.9119,31.9204,10400.0
2014-08-20 13:05:00,37.64,37.65,37.63,37.65,3700.0,31.9204,31.9289,31.9119,31.9289,3700.0
2014-08-20 13:10:00,37.64,37.64,37.62,37.62,5500.0,31.9204,31.9204,31.9035,31.9035,5500.0
2014-08-20 13:15:00,37.63,37.66,37.63,37.66,7700.0,31.9119,31.9374,31.9119,31.9374,7700.0
2014-08-20 13:20:00,37.66,37.66,37.64,37.64,6000.0,31.9374,31.9374,31.9204,31.9204,6000.0
2014-08-20 13:25:00,37.64,37.65,37.63,37.63,5300.0,31.9204,31.9289,31.9119,31.9119,5300.0
2014-08-20 13:30:00,37.64,37.66,37.63,37.66,10800.0,31.9204,31.9374,31.9119,31.9374,10800.0
2014-08-20 13:35:00,37.66,37.66,37.65,37.66,6900.0,31.9374,31.9374,31.9289,31.9374,6900.0
2014-08-20 13:40:00,37.66,37.69,37.66,37.68,6600.0,31.9374,31.9628,31.9374,31.9544,6600.0
2014-08-20 13:45:00,37.68,37.68,37.66,37.66,3700.0,31.9544,31.9544,31.9374,31.9374,3700.0
2014-08-20 13:50:00,37.66,37.68,37.66,37.66,6400.0,31.9374,31.9544,31.9374,31.9374,6400.0
2014-08-20 13:55:00,37.66,37.67,37.66,37.66,3500.0,31.9374,31.9459,31.9374,31.9374,3500.0
2014-08-20 14:00:00,37.66,37.66,37.61,37.61,20000.0,31.9374,31.9374,31.895,31.895,20000.0
2014-08-20 14:05:00,37.61,37.62,37.58,37.6,11100.0,31.895,31.9035,31.8695,31.8865,11100.0
2014-08-20 14:10:00,37.61,37.64,37.55,37.56,17700.0,31.895,31.9204,31.8441,31.8526,17700.0
2014-08-20 14:15:00,37.55,37.6,37.55,37.59,24300.0,31.8441,31.8865,31.8441,31.878,24300.0
2014-08-20 14:20:00,37.58,37.63,37.58,37.63,7900.0,31.8695,31.9119,31.8695,31.9119,7900.0
2014-08-20 14:25:00,37.63,37.64,37.61,37.63,5400.0,31.9119,31.9204,31.895,31.9119,5400.0
2014-08-20 14:30:00,37.64,37.66,37.64,37.66,12500.0,31.9204,31.9374,31.9204,31.9374,12500.0
2014-08-20 14:35:00,37.66,37.68,37.65,37.68,8800.0,31.9374,31.9544,31.9289,31.9544,8800.0
2014-08-20 14:40:00,37.68,37.68,37.66,37.66,3100.0,31.9544,31.9544,31.9374,31.9374,3100.0
2014-08-20 14:45:00,37.67,37.69,37.67,37.68,16200.0,31.9459,31.9628,31.9459,31.9544,16200.0
2014-08-20 14:50:00,37.68,37.69,37.67,37.68,13900.0,31.9544,31.9628,31.9459,31.9544,13900.0
2014-08-20 14:55:00,37.68,37.7,37.68,37.69,11800.0,31.9544,31.9713,31.9544,31.9628,11800.0
2014-08-20 15:00:00,37.69,37.72,37.68,37.7,11400.0,31.9628,31.9883,31.9544,31.9713,11400.0
2014-08-20 15:05:00,37.71,37.73,37.71,37.71,13500.0,31.9798,31.9968,31.9798,31.9798,13500.0
2014-08-20 15:10:00,37.71,37.73,37.69,37.69,13100.0,31.9798,31.9968,31.9628,31.9628,13100.0
2014-08-20 15:15:00,37.69,37.71,37.69,37.7,23700.0,31.9628,31.9798,31.9628,31.9713,23700.0
2014-08-20 15:20:00,37.71,37.73,37.69,37.7,13400.0,31.9798,31.9968,31.9628,31.9713,13400.0
2014-08-20 15:25:00,37.71,37.72,37.7,37.71,12200.0,31.9798,31.9883,31.9713,31.9798,12200.0
2014-08-20 15:30:00,37.71,37.74,37.7,37.73,11400.0,31.9798,32.0052,31.9713,31.9968,11400.0
2014-08-20 15:35:00,37.74,37.76,37.72,37.76,29300.0,32.0052,32.0222,31.9883,32.0222,29300.0
2014-08-20 15:40:00,37.76,37.78,37.75,37.76,30600.0,32.0222,32.0392,32.0137,32.0222,30600.0
2014-08-20 15:45:00,37.76,37.77,37.75,37.76,29000.0,32.0222,32.0307,32.0137,32.0222,29000.0
2014-08-20 15:50:00,37.76,37.76,37.75,37.76,21500.0,32.0222,32.0222,32.0137,32.0222,21500.0
2014-08-20 15:55:00,37.76,37.76,37.73,37.74,65600.0,32.0222,32.0222,31.9968,32.0052,65600.0
2014-08-21 09:30:00,37.92,37.96,37.88,37.91,51500.0,32.1579,32.1918,32.124,32.1494,51500.0
2014-08-21 09:35:00,37.9,37.95,37.89,37.93,46400.0,32.1409,32.1833,32.1324,32.1664,46400.0
2014-08-21 09:40:00,37.93,38.0,37.93,37.98,36700.0,32.1664,32.2257,32.1664,32.2088,36700.0
2014-08-21 09:45:00,37.98,38.0,37.97,37.99,12500.0,32.2088,32.2257,32.2003,32.2172,12500.0
2014-08-21 09:50:00,37.99,38.01,37.97,38.01,25400.0,32.2172,32.2342,32.2003,32.2342,25400.0
2014-08-21 09:55:00,38.01,38.03,38.0,38.03,15400.0,32.2342,32.2512,32.2257,32.2512,15400.0
2014-08-21 10:00:00,38.04,38.06,37.97,37.97,15800.0,32.2596,32.2766,32.2003,32.2003,15800.0
2014-08-21 10:05:00,37.96,37.98,37.91,37.91,22500.0,32.1918,32.2088,32.1494,32.1494,22500.0
2014-08-21 10:10:00,37.91,37.93,37.89,37.91,12500.0,32.1494,32.1664,32.1324,32.1494,12500.0
2014-08-21 10:15:00,37.91,37.94,37.9,37.93,19500.0,32.1494,32.1748,32.1409,32.1664,19500.0
2014-08-21 10:20:00,37.92,37.94,37.9,37.93,13800.0,32.1579,32.1748,32.1409,32.1664,13800.0
2014-08-21 10:25:00,37.93,37.94,37.9,37.93,11900.0,32.1664,32.1748,32.1409,32.1664,11900.0
2014-08-21 10:30:00,37.92,37.92,37.89,37.9,7700.0,32.1579,32.1579,32.1324,32.1409,7700.0
2014-08-21 10:35:00,37.9,37.93,37.89,37.89,10200.0,32.1409,32.1664,32.1324,32.1324,10200.0
2014-08-21 10:40:00,37.9,37.92,37.89,37.89,8300.0,32.1409,32.1579,32.1324,32.1324,8300.0
2014-08-21 10:45:00,37.89,37.91,37.88,37.89,10700.0,32.1324,32.1494,32.124,32.1324,10700.0
2014-08-21 10:50:00,37.89,37.89,37.87,37.88,8000.0,32.1324,32.1324,32.1155,32.124,8000.0
2014-08-21 10:55:00,37.89,37.89,37.86,37.86,28200.0,32.1324,32.1324,32.107,32.107,28200.0
2014-08-21 11:00:00,37.87,37.91,37.87,37.91,9100.0,32.1155,32.1494,32.1155,32.1494,9100.0
2014-08-21 11:05:00,37.91,37.91,37.89,37.9,12100.0,32.1494,32.1494,32.1324,32.1409,12100.0
2014-08-21 11:10:00,37.9,37.91,37.89,37.91,11000.0,32.1409,32.1494,32.1324,32.1494,11000.0
2014-08-21 11:15:00,37.91,37.91,37.9,37.91,5400.0,32.1494,32.1494,32.1409,32.1494,5400.0
2014-08-21 11:20:00,37.91,37.92,37.89,37.92,11800.0,32.1494,32.1579,32.1324,32.1579,11800.0
2014-08-21 11:25:00,37.92,37.93,37.91,37.92,11900.0,32.1579,32.1664,32.1494,32.1579,11900.0
2014-08-21 11:30:00,37.92,37.93,37.9,37.91,6900.0,32.1579,32.1664,32.1409,32.1494,6900.0
2014-08-21 11:35:00,37.91,37.91,37.88,37.88,9200.0,32.1494,32.1494,32.124,32.124,9200.0
2014-08-21 11:40:00,37.89,37.91,37.88,37.89,14200.0,32.1324,32.1494,32.124,32.1324,14200.0
2014-08-21 11:45:00,37.9,37.91,37.84,37.84,33000.0,32.1409,32.1494,32.09,32.09,33000.0
2014-08-21 11:50:00,37.84,37.86,37.83,37.86,15100.0,32.09,32.107,32.0816,32.107,15100.0
2014-08-21 11:55:00,37.85,37.86,37.8,37.82,43900.0,32.0985,32.107,32.0561,32.0731,43900.0
2014-08-21 12:00:00,37.81,37.83,37.81,37.83,5000.0,32.0646,32.0816,32.0646,32.0816,5000.0
2014-08-21 12:05:00,37.82,37.83,37.81,37.82,9700.0,32.0731,32.0816,32.0646,32.0731,9700.0
2014-08-21 12:10:00,37.82,37.82,37.81,37.82,2200.0,32.0731,32.0731,32.0646,32.0731,2200.0
2014-08-21 12:15:00,37.82,37.83,37.81,37.81,7800.0,32.0731,32.0816,32.0646,32.0646,7800.0
2014-08-21 12:20:00,37.82,37.82,37.8,37.8,5900.0,32.0731,32.0731,32.0561,32.0561,5900.0
2014-08-21 12:25:00,37.8,37.81,37.8,37.8,10900.0,32.0561,32.0646,32.0561,32.0561,10900.0
2014-08-21 12:30:00,37.8,37.81,37.79,37.79,8900.0,32.0561,32.0646,32.0476,32.0476,8900.0
2014-08-21 12:35:00,37.79,37.8,37.77,37.8,17200.0,32.0476,32.0561,32.0307,32.0561,17200.0
2014-08-21 12:40:00,37.8,37.8,37.78,37.79,7800.0,32.0561,32.0561,32.0392,32.0476,7800.0
2014-08-21 12:45:00,37.78,37.8,37.77,37.77,4300.0,32.0392,32.0561,32.0307,32.0307,4300.0
2014-08-21 12:50:00,37.78,37.78,37.76,37.78,6200.0,32.0392,32.0392,32.0222,32.0392,6200.0
2014-08-21 12:55:00,37.77,37.78,37.74,37.75,12500.0,32.0307,32.0392,32.0052,32.0137,12500.0
2014-08-21 13:00:00,37.75,37.76,37.74,37.74,13400.0,32.0137,32.0222,32.0052,32.0052,13400.0
2014-08-21 13:05:00,37.75,37.76,37.73,37.74,15100.0,32.0137,32.0222,31.9968,32.0052,15100.0
2014-08-21 13:10:00,37.75,37.75,37.73,37.73,12900.0,32.0137,32.0137,31.9968,31.9968,12900.0
2014-08-21 13:15:00,37.74,37.77,37.73,37.77,15400.0,32.0052,32.0307,31.9968,32.0307,15400.0
2014-08-21 13:20:00,37.78,37.79,37.76,37.77,23800.0,32.0392,32.0476,32.0222,32.0307,23800.0
2014-08-21 13:25:00,37.77,37.77,37.75,37.77,11500.0,32.0307,32.0307,32.0137,32.0307,11500.0
2014-08-21 13:30:00,37.76,37.79,37.76,37.77,25800.0,32.0222,32.0476,32.0222,32.0307,25800.0
2014-08-21 13:35:00,37.78,37.81,37.77,37.81,8300.0,32.0392,32.0646,32.0307,32.0646,8300.0
2014-08-21 13:40:00,37.81,37.81,37.76,37.77,21400.0,32.0646,32.0646,32.0222,32.0307,21400.0
2014-08-21 13:45:00,37.78,37.81,37.77,37.8,9400.0,32.0392,32.0646,32.0307,32.0561,9400.0
2014-08-21 13:50:00,37.8,37.8,37.78,37.79,14000.0,32.0561,32.0561,32.0392,32.0476,14000.0
2014-08-21 13:55:00,37.79,37.8,37.78,37.8,6000.0,32.0476,32.0561,32.0392,32.0561,6000.0
2014-08-21 14:00:00,37.79,37.8,37.78,37.78,16800.0,32.0476,32.0561,32.0392,32.0392,16800.0
2014-08-21 14:05:00,37.78,37.8,37.76,37.77,22400.0,32.0392,32.0561,32.0222,32.0307,22400.0
2014-08-21 14:10:00,37.77,37.77,37.74,37.74,7900.0,32.0307,32.0307,32.0052,32.0052,7900.0
2014-08-21 14:15:00,37.75,37.75,37.73,37.73,16600.0,32.0137,32.0137,31.9968,31.9968,16600.0
2014-08-21 14:20:00,37.73,37.75,37.72,37.72,11200.0,31.9968,32.0137,31.9883,31.9883,11200.0
2014-08-21 14:25:00,37.73,37.75,37.73,37.74,8700.0,31.9968,32.0137,31.9968,32.0052,8700.0
2014-08-21 14:30:00,37.74,37.74,37.72,37.73,8800.0,32.0052,32.0052,31.9883,31.9968,8800.0
2014-08-21 14:35:00,37.73,37.74,37.72,37.73,13600.0,31.9968,32.0052,31.9883,31.9968,13600.0
2014-08-21 14:40:00,37.73,37.74,37.73,37.73,3100.0,31.9968,32.0052,31.9968,31.9968,3100.0
2014-08-21 14:45:00,37.73,37.73,37.71,37.73,20500.0,31.9968,31.9968,31.9798,31.9968,20500.0
2014-08-21 14:50:00,37.73,37.75,37.73,37.75,21700.0,31.9968,32.0137,31.9968,32.0137,21700.0
2014-08-21 14:55:00,37.75,37.75,37.73,37.73,12100.0,32.0137,32.0137,31.9968,31.9968,12100.0
2014-08-21 15:00:00,37.74,37.75,37.73,37.73,24600.0,32.0052,32.0137,31.9968,31.9968,24600.0
2014-08-21 15:05:00,37.74,37.75,37.73,37.73,31600.0,32.0052,32.0137,31.9968,31.9968,31600.0
2014-08-21 15:10:00,37.72,37.76,37.72,37.76,23300.0,31.9883,32.0222,31.9883,32.0222,23300.0
2014-08-21 15:15:00,37.76,37.77,37.75,37.76,22100.0,32.0222,32.0307,32.0137,32.0222,22100.0
2014-08-21 15:20:00,37.76,37.78,37.75,37.77,26000.0,32.0222,32.0392,32.0137,32.0307,26000.0
2014-08-21 15:25:00,37.78,37.78,37.76,37.77,30900.0,32.0392,32.0392,32.0222,32.0307,30900.0
2014-08-21 15:30:00,37.77,37.81,37.76,37.79,43400.0,32.0307,32.0646,32.0222,32.0476,43400.0
2014-08-21 15:35:00,37.8,37.81,37.79,37.79,33900.0,32.0561,32.0646,32.0476,32.0476,33900.0
2014-08-21 15:40:00,37.79,37.8,37.78,37.79,39900.0,32.0476,32.0561,32.0392,32.0476,39900.0
2014-08-21 15:45:00,37.79,37.8,37.79,37.79,43700.0,32.0476,32.0561,32.0476,32.0476,43700.0
2014-08-21 15:50:00,37.8,37.8,37.77,37.77,68600.0,32.0561,32.0561,32.0307,32.0307,68600.0
2014-08-21 15:55:00,37.77,37.79,37.76,37.77,168400.0,32.0307,32.0476,32.0222,32.0307,168400.0
2014-08-22 09:30:00,37.75,37.84,37.74,37.79,44500.0,32.0137,32.09,32.0052,32.0476,44500.0
2014-08-22 09:35:00,37.79,37.84,37.73,37.82,35200.0,32.0476,32.09,31.9968,32.0731,35200.0
2014-08-22 09:40:00,37.81,37.82,37.73,37.76,29900.0,32.0646,32.0731,31.9968,32.0222,29900.0
2014-08-22 09:45:00,37.76,37.8,37.76,37.8,12700.0,32.0222,32.0561,32.0222,32.0561,12700.0
2014-08-22 09:50:00,37.8,37.84,37.8,37.82,26100.0,32.0561,32.09,32.0561,32.0731,26100.0
2014-08-22 09:55:00,37.81,37.83,37.8,37.83,9800.0,32.0646,32.0816,32.0561,32.0816,9800.0
2014-08-22 10:00:00,37.83,37.87,37.81,37.81,30400.0,32.0816,32.1155,32.0646,32.0646,30400.0
2014-08-22 10:05:00,37.81,37.9,37.81,37.9,21200.0,32.0646,32.1409,32.0646,32.1409,21200.0
2014-08-22 10:10:00,37.9,37.92,37.86,37.86,11600.0,32.1409,32.1579,32.107,32.107,11600.0
2014-08-22 10:15:00,37.88,37.88,37.81,37.82,9300.0,32.124,32.124,32.0646,32.0731,9300.0
2014-08-22 10:20:00,37.81,37.82,37.79,37.82,8500.0,32.0646,32.0731,32.0476,32.0731,8500.0
2014-08-22 10:25:00,37.82,37.82,37.79,37.81,6900.0,32.0731,32.0731,32.0476,32.0646,6900.0
2014-08-22 10:30:00,37.81,37.83,37.81,37.83,4300.0,32.0646,32.0816,32.0646,32.0816,4300.0
2014-08-22 10:35:00,37.83,37.83,37.75,37.77,13500.0,32.0816,32.0816,32.0137,32.0307,13500.0
2014-08-22 10:40:00,37.77,37.78,37.73,37.78,18700.0,32.0307,32.0392,31.9968,32.0392,18700.0
2014-08-22 10:45:00,37.77,37.78,37.76,37.78,3000.0,32.0307,32.0392,32.0222,32.0392,3000.0
2014-08-22 10:50:00,37.78,37.78,37.72,37.72,7900.0,32.0392,32.0392,31.9883,31.9883,7900.0
2014-08-22 10:55:00,37.72,37.73,37.68,37.68,13300.0,31.9883,31.9968,31.9544,31.9544,13300.0
2014-08-22 11:00:00,37.68,37.71,37.66,37.71,9200.0,31.9544,31.9798,31.9374,31.9798,9200.0
2014-08-22 11:05:00,37.71,37.77,37.68,37.76,69800.0,31.9798,32.0307,31.9544,32.0222,69800.0
2014-08-22 11:10:00,37.75,37.77,37.72,37.73,7100.0,32.0137,32.0307,31.9883,31.9968,7100.0
2014-08-22 11:15:00,37.73,37.75,37.71,37.75,10800.0,31.9968,32.0137,31.9798,32.0137,10800.0
2014-08-22 11:20:00,37.75,37.76,37.72,37.75,10400.0,32.0137,32.0222,31.9883,32.0137,10400.0
2014-08-22 11:25:00,37.75,37.82,37.75,37.82,10100.0,32.0137,32.0731,32.0137,32.0731,10100.0
2014-08-22 11:30:00,37.82,37.85,37.82,37.85,10200.0,32.0731,32.0985,32.0731,32.0985,10200.0
2014-08-22 11:35:00,37.86,37.87,37.83,37.83,15100.0,32.107,32.1155,32.0816,32.0816,15100.0
2014-08-22 11:40:00,37.83,37.88,37.83,37.86,10800.0,32.0816,32.124,32.0816,32.107,10800.0
2014-08-22 11:45:00,37.87,37.88,37.85,37.87,10200.0,32.1155,32.124,32.0985,32.1155,10200.0
2014-08-22 11:50:00,37.87,37.89,37.86,37.88,8400.0,32.1155,32.1324,32.107,32.124,8400.0
2014-08-22 11:55:00,37.88,37.89,37.88,37.89,11500.0,32.124,32.1324,32.124,32.1324,11500.0
2014-08-22 12:00:00,37.88,37.89,37.87,37.87,8300.0,32.124,32.1324,32.1155,32.1155,8300.0
2014-08-22 12:05:00,37.86,37.87,37.84,37.85,8400.0,32.107,32.1155,32.09,32.0985,8400.0
2014-08-22 12:10:00,37.84,37.85,37.83,37.84,9800.0,32.09,32.0985,32.0816,32.09,9800.0
2014-08-22 12:15:00,37.84,37.85,37.83,37.83,4600.0,32.09,32.0985,32.0816,32.0816,4600.0
2014-08-22 12:20:00,37.84,37.86,37.83,37.86,14300.0,32.09,32.107,32.0816,32.107,14300.0
2014-08-22 12:25:00,37.87,37.88,37.86,37.88,9500.0,32.1155,32.124,32.107,32.124,9500.0
2014-08-22 12:30:00,37.88,37.89,37.87,37.88,5700.0,32.124,32.1324,32.1155,32.124,5700.0
2014-08-22 12:35:00,37.88,37.89,37.85,37.85,7800.0,32.124,32.1324,32.0985,32.0985,7800.0
2014-08-22 12:40:00,37.85,37.87,37.85,37.87,3300.0,32.0985,32.1155,32.0985,32.1155,3300.0
2014-08-22 12:45:00,37.87,37.87,37.85,37.85,4000.0,32.1155,32.1155,32.0985,32.0985,4000.0
2014-08-22 12:50:00,37.85,37.85,37.83,37.85,14100.0,32.0985,32.0985,32.0816,32.0985,14100.0
2014-08-22 12:55:00,37.85,37.87,37.85,37.87,3600.0,32.0985,32.1155,32.0985,32.1155,3600.0
2014-08-22 13:00:00,37.87,37.88,37.87,37.88,5100.0,32.1155,32.124,32.1155,32.124,5100.0
2014-08-22 13:05:00,37.88,37.89,37.88,37.88,6500.0,32.124,32.1324,32.124,32.124,6500.0
2014-08-22 13:10:00,37.88,37.88,37.86,37.87,6600.0,32.124,32.124,32.107,32.1155,6600.0
2014-08-22 13:15:00,37.86,37.9,37.86,37.9,9300.0,32.107,32.1409,32.107,32.1409,9300.0
2014-08-22 13:20:00,37.9,37.9,37.89,37.89,12000.0,32.1409,32.1409,32.1324,32.1324,12000.0
2014-08-22 13:25:00,37.9,37.94,37.9,37.94,21700.0,32.1409,32.1748,32.1409,32.1748,21700.0
2014-08-22 13:30:00,37.94,37.94,37.93,37.94,3600.0,32.1748,32.1748,32.1664,32.1748,3600.0
2014-08-22 13:35:00,37.94,37.94,37.91,37.93,13600.0,32.1748,32.1748,32.1494,32.1664,13600.0
2014-08-22 13:40:00,37.93,37.94,37.93,37.94,5100.0,32.1664,32.1748,32.1664,32.1748,5100.0
2014-08-22 13:45:00,37.94,37.94,37.92,37.94,13000.0,32.1748,32.1748,32.1579,32.1748,13000.0
2014-08-22 13:50:00,37.94,37.94,37.93,37.94,5900.0,32.1748,32.1748,32.1664,32.1748,5900.0
2014-08-22 13:55:00,37.94,37.95,37.93,37.95,14600.0,32.1748,32.1833,32.1664,32.1833,14600.0
2014-08-22 14:00:00,37.95,37.97,37.94,37.95,21600.0,32.1833,32.2003,32.1748,32.1833,21600.0
2014-08-22 14:05:00,37.95,37.95,37.91,37.93,12400.0,32.1833,32.1833,32.1494,32.1664,12400.0
2014-08-22 14:10:00,37.93,37.93,37.92,37.93,6400.0,32.1664,32.1664,32.1579,32.1664,6400.0
2014-08-22 14:15:00,37.93,37.94,37.92,37.94,13500.0,32.1664,32.1748,32.1579,32.1748,13500.0
2014-08-22 14:20:00,37.94,37.95,37.93,37.94,13600.0,32.1748,32.1833,32.1664,32.1748,13600.0
2014-08-22 14:25:00,37.94,37.96,37.94,37.96,33800.0,32.1748,32.1918,32.1748,32.1918,33800.0
2014-08-22 14:30:00,37.96,37.96,37.92,37.94,21800.0,32.1918,32.1918,32.1579,32.1748,21800.0
2014-08-22 14:35:00,37.93,37.93,37.9,37.91,10900.0,32.1664,32.1664,32.1409,32.1494,10900.0
2014-08-22 14:40:00,37.9,37.92,37.9,37.92,12500.0,32.1409,32.1579,32.1409,32.1579,12500.0
2014-08-22 14:45:00,37.92,37.92,37.9,37.91,10200.0,32.1579,32.1579,32.1409,32.1494,10200.0
2014-08-22 14:50:00,37.91,37.94,37.9,37.94,18100.0,32.1494,32.1748,32.1409,32.1748,18100.0
2014-08-22 14:55:00,37.93,37.95,37.93,37.95,13600.0,32.1664,32.1833,32.1664,32.1833,13600.0
2014-08-22 15:00:00,37.95,37.96,37.94,37.95,34700.0,32.1833,32.1918,32.1748,32.1833,34700.0
2014-08-22 15:05:00,37.95,37.98,37.95,37.98,27200.0,32.1833,32.2088,32.1833,32.2088,27200.0
2014-08-22 15:10:00,37.98,38.0,37.97,37.97,47300.0,32.2088,32.2257,32.2003,32.2003,47300.0
2014-08-22 15:15:00,37.97,37.98,37.97,37.98,9600.0,32.2003,32.2088,32.2003,32.2088,9600.0
2014-08-22 15:20:00,37.97,37.98,37.97,37.98,6700.0,32.2003,32.2088,32.2003,32.2088,6700.0
2014-08-22 15:25:00,37.98,37.98,37.96,37.97,19700.0,32.2088,32.2088,32.1918,32.2003,19700.0
2014-08-22 15:30:00,37.96,37.97,37.95,37.96,87700.0,32.1918,32.2003,32.1833,32.1918,87700.0
2014-08-22 15:35:00,37.96,37.97,37.96,37.97,15400.0,32.1918,32.2003,32.1918,32.2003,15400.0
2014-08-22 15:40:00,37.97,37.97,37.96,37.97,40100.0,32.2003,32.2003,32.1918,32.2003,40100.0
2014-08-22 15:45:00,37.96,37.97,37.92,37.92,63600.0,32.1918,32.2003,32.1579,32.1579,63600.0
2014-08-22 15:50:00,37.92,37.93,37.92,37.92,32200.0,32.1579,32.1664,32.1579,32.1579,32200.0
2014-08-22 15:55:00,37.93,37.93,37.91,37.92,82300.0,32.1664,32.1664,32.1494,32.1579,82300.0
2014-08-25 09:30:00,38.0,38.05,37.87,37.9,64000.0,32.2257,32.2681,32.1155,32.1409,64000.0
2014-08-25 09:35:00,37.9,37.9,37.84,37.87,70800.0,32.1409,32.1409,32.09,32.1155,70800.0
2014-08-25 09:40:00,37.87,37.9,37.86,37.9,17900.0,32.1155,32.1409,32.107,32.1409,17900.0
2014-08-25 09:45:00,37.89,37.9,37.85,37.86,19800.0,32.1324,32.1409,32.0985,32.107,19800.0
2014-08-25 09:50:00,37.86,37.88,37.77,37.79,46200.0,32.107,32.124,32.0307,32.0476,46200.0
2014-08-25 09:55:00,37.79,37.8,37.76,37.8,35900.0,32.0476,32.0561,32.0222,32.0561,35900.0
2014-08-25 10:00:00,37.79,37.83,37.77,37.83,16900.0,32.0476,32.0816,32.0307,32.0816,16900.0
2014-08-25 10:05:00,37.83,37.86,37.83,37.83,9700.0,32.0816,32.107,32.0816,32.0816,9700.0
2014-08-25 10:10:00,37.84,37.84,37.82,37.83,4000.0,32.09,32.09,32.0731,32.0816,4000.0
2014-08-25 10:15:00,37.83,37.83,37.81,37.82,22600.0,32.0816,32.0816,32.0646,32.0731,22600.0
2014-08-25 10:20:00,37.82,37.88,37.8,37.88,54900.0,32.0731,32.124,32.0561,32.124,54900.0
2014-08-25 10:25:00,37.87,37.87,37.82,37.82,11100.0,32.1155,32.1155,32.0731,32.0731,11100.0
2014-08-25 10:30:00,37.82,37.85,37.82,37.84,10400.0,32.0731,32.0985,32.0731,32.09,10400.0
2014-08-25 10:35:00,37.84,37.89,37.84,37.89,9900.0,32.09,32.1324,32.09,32.1324,9900.0
2014-08-25 10:40:00,37.89,37.91,37.87,37.87,35200.0,32.1324,32.1494,32.1155,32.1155,35200.0
2014-08-25 10:45:00,37.86,37.87,37.8,37.8,71900.0,32.107,32.1155,32.0561,32.0561,71900.0
2014-08-25 10:50:00,37.81,37.82,37.8,37.81,12200.0,32.0646,32.0731,32.0561,32.0646,12200.0
2014-08-25 10:55:00,37.81,37.84,37.81,37.82,27300.0,32.0646,32.09,32.0646,32.0731,27300.0
2014-08-25 11:00:00,37.83,37.84,37.82,37.83,22100.0,32.0816,32.09,32.0731,32.0816,22100.0
2014-08-25 11:05:00,37.82,37.84,37.82,37.82,7500.0,32.0731,32.09,32.0731,32.0731,7500.0
2014-08-25 11:10:00,37.82,37.82,37.8,37.8,7600.0,32.0731,32.0731,32.0561,32.0561,7600.0
2014-08-25 11:15:00,37.8,37.8,37.79,37.8,3100.0,32.0561,32.0561,32.0476,32.0561,3100.0
2014-08-25 11:20:00,37.79,37.81,37.75,37.75,26800.0,32.0476,32.0646,32.0137,32.0137,26800.0
2014-08-25 11:25:00,37.76,37.81,37.76,37.81,24700.0,32.0222,32.0646,32.0222,32.0646,24700.0
2014-08-25 11:30:00,37.81,37.83,37.8,37.82,12400.0,32.0646,32.0816,32.0561,32.0731,12400.0
2014-08-25 11:35:00,37.82,37.83,37.82,37.82,7600.0,32.0731,32.0816,32.0731,32.0731,7600.0
2014-08-25 11:40:00,37.82,37.85,37.79,37.85,44000.0,32.0731,32.0985,32.0476,32.0985,44000.0
2014-08-25 11:45:00,37.85,37.88,37.85,37.88,31400.0,32.0985,32.124,32.0985,32.124,31400.0
2014-08-25 11:50:00,37.88,37.9,37.87,37.89,38500.0,32.124,32.1409,32.1155,32.1324,38500.0
2014-08-25 11:55:00,37.89,37.9,37.89,37.9,5600.0,32.1324,32.1409,32.1324,32.1409,5600.0
2014-08-25 12:00:00,37.9,37.9,37.89,37.9,2200.0,32.1409,32.1409,32.1324,32.1409,2200.0
2014-08-25 12:05:00,37.9,37.9,37.87,37.89,31900.0,32.1409,32.1409,32.1155,32.1324,31900.0
2014-08-25 12:10:00,37.89,37.89,37.83,37.83,19700.0,32.1324,32.1324,32.0816,32.0816,19700.0
2014-08-25 12:15:00,37.84,37.84,37.82,37.82,19800.0,32.09,32.09,32.0731,32.0731,19800.0
2014-08-25 12:20:00,37.82,37.83,37.82,37.82,14100.0,32.0731,32.0816,32.0731,32.0731,14100.0
2014-08-25 12:25:00,37.82,37.82,37.78,37.8,21900.0,32.0731,32.0731,32.0392,32.0561,21900.0
2014-08-25 12:30:00,37.79,37.8,37.78,37.78,23700.0,32.0476,32.0561,32.0392,32.0392,23700.0
2014-08-25 12:35:00,37.78,37.78,37.75,37.77,18300.0,32.0392,32.0392,32.0137,32.0307,18300.0
2014-08-25 12:40:00,37.77,37.79,37.76,37.77,7000.0,32.0307,32.0476,32.0222,32.0307,7000.0
2014-08-25 12:45:00,37.77,37.78,37.77,37.78,5000.0,32.0307,32.0392,32.0307,32.0392,5000.0
2014-08-25 12:50:00,37.78,37.78,37.76,37.76,8300.0,32.0392,32.0392,32.0222,32.0222,8300.0
2014-08-25 12:55:00,37.77,37.77,37.75,37.75,6100.0,32.0307,32.0307,32.0137,32.0137,6100.0
2014-08-25 13:00:00,37.75,37.75,37.69,37.7,35700.0,32.0137,32.0137,31.9628,31.9713,35700.0
2014-08-25 13:05:00,37.7,37.71,37.68,37.68,8400.0,31.9713,31.9798,31.9544,31.9544,8400.0
2014-08-25 13:10:00,37.69,37.7,37.68,37.7,14500.0,31.9628,31.9713,31.9544,31.9713,14500.0
2014-08-25 13:15:00,37.7,37.7,37.69,37.7,6700.0,31.9713,31.9713,31.9628,31.9713,6700.0
2014-08-25 13:20:00,37.7,37.7,37.68,37.7,11900.0,31.9713,31.9713,31.9544,31.9713,11900.0
2014-08-25 13:25:00,37.69,37.71,37.69,37.69,11600.0,31.9628,31.9798,31.9628,31.9628,11600.0
2014-08-25 13:30:00,37.7,37.72,37.68,37.71,7700.0,31.9713,31.9883,31.9544,31.9798,7700.0
2014-08-25 13:35:00,37.72,37.72,37.7,37.7,5700.0,31.9883,31.9883,31.9713,31.9713,5700.0
2014-08-25 13:40:00,37.7,37.71,37.7,37.71,1900.0,31.9713,31.9798,31.9713,31.9798,1900.0
2014-08-25 13:45:00,37.71,37.74,37.7,37.73,13700.0,31.9798,32.0052,31.9713,31.9968,13700.0
2014-08-25 13:50:00,37.73,37.76,37.73,37.76,9000.0,31.9968,32.0222,31.9968,32.0222,9000.0
2014-08-25 13:55:00,37.76,37.77,37.75,37.76,7300.0,32.0222,32.0307,32.0137,32.0222,7300.0
2014-08-25 14:00:00,37.76,37.77,37.75,37.76,20200.0,32.0222,32.0307,32.0137,32.0222,20200.0
2014-08-25 14:05:00,37.76,37.78,37.76,37.77,16800.0,32.0222,32.0392,32.0222,32.0307,16800.0
2014-08-25 14:10:00,37.78,37.79,37.78,37.79,8800.0,32.0392,32.0476,32.0392,32.0476,8800.0
2014-08-25 14:15:00,37.79,37.79,37.78,37.78,11100.0,32.0476,32.0476,32.0392,32.0392,11100.0
2014-08-25 14:20:00,37.79,37.8,37.78,37.8,12900.0,32.0476,32.0561,32.0392,32.0561,12900.0
2014-08-25 14:25:00,37.8,37.8,37.77,37.8,29000.0,32.0561,32.0561,32.0307,32.0561,29000.0
2014-08-25 14:30:00,37.79,37.8,37.74,37.74,13200.0,32.0476,32.0561,32.0052,32.0052,13200.0
2014-08-25 14:35:00,37.75,37.75,37.74,37.75,6000.0,32.0137,32.0137,32.0052,32.0137,6000.0
2014-08-25 14:40:00,37.74,37.75,37.74,37.75,8300.0,32.0052,32.0137,32.0052,32.0137,8300.0
2014-08-25 14:45:00,37.75,37.75,37.73,37.73,12200.0,32.0137,32.0137,31.9968,31.9968,12200.0
2014-08-25 14:50:00,37.73,37.75,37.73,37.75,16000.0,31.9968,32.0137,31.9968,32.0137,16000.0
2014-08-25 14:55:00,37.75,37.75,37.7,37.71,65800.0,32.0137,32.0137,31.9713,31.9798,65800.0
2014-08-25 15:00:00,37.71,37.73,37.71,37.72,18900.0,31.9798,31.9968,31.9798,31.9883,18900.0
2014-08-25 15:05:00,37.72,37.74,37.7,37.74,46400.0,31.9883,32.0052,31.9713,32.0052,46400.0
2014-08-25 15:10:00,37.74,37.74,37.71,37.71,36300.0,32.0052,32.0052,31.9798,31.9798,36300.0
2014-08-25 15:15:00,37.7,37.75,37.7,37.74,60300.0,31.9713,32.0137,31.9713,32.0052,60300.0
2014-08-25 15:20:00,37.75,37.79,37.74,37.79,30200.0,32.0137,32.0476,32.0052,32.0476,30200.0
2014-08-25 15:25:00,37.79,37.81,37.79,37.81,14800.0,32.0476,32.0646,32.0476,32.0646,14800.0
2014-08-25 15:30:00,37.8,37.81,37.79,37.8,59900.0,32.0561,32.0646,32.0476,32.0561,59900.0
2014-08-25 15:35:00,37.8,37.82,37.8,37.82,16500.0,32.0561,32.0731,32.0561,32.0731,16500.0
2014-08-25 15:40:00,37.82,37.83,37.8,37.8,32300.0,32.0731,32.0816,32.0561,32.0561,32300.0
2014-08-25 15:45:00,37.81,37.81,37.8,37.8,18600.0,32.0646,32.0646,32.0561,32.0561,18600.0
2014-08-25 15:50:00,37.8,37.81,37.78,37.8,44600.0,32.0561,32.0646,32.0392,32.0561,44600.0
2014-08-25 15:55:00,37.8,37.81,37.79,37.81,60300.0,32.0561,32.0646,32.0476,32.0646,60300.0
2014-08-26 09:30:00,37.85,37.94,37.81,37.85,41300.0,32.0985,32.1748,32.0646,32.0985,41300.0
2014-08-26 09:35:00,37.86,37.88,37.72,37.73,44200.0,32.107,32.124,31.9883,31.9968,44200.0
2014-08-26 09:40:00,37.73,37.76,37.7,37.71,19700.0,31.9968,32.0222,31.9713,31.9798,19700.0
2014-08-26 09:45:00,37.71,37.74,37.7,37.73,15000.0,31.9798,32.0052,31.9713,31.9968,15000.0
2014-08-26 09:50:00,37.74,37.77,37.73,37.76,17300.0,32.0052,32.0307,31.9968,32.0222,17300.0
2014-08-26 09:55:00,37.77,37.82,37.77,37.81,14600.0,32.0307,32.0731,32.0307,32.0646,14600.0
2014-08-26 10:00:00,37.81,37.89,37.8,37.89,31100.0,32.0646,32.1324,32.0561,32.1324,31100.0
2014-08-26 10:05:00,37.88,37.91,37.88,37.9,48300.0,32.124,32.1494,32.124,32.1409,48300.0
2014-08-26 10:10:00,37.9,37.9,37.88,37.89,6200.0,32.1409,32.1409,32.124,32.1324,6200.0
2014-08-26 10:15:00,37.89,37.91,37.88,37.88,13500.0,32.1324,32.1494,32.124,32.124,13500.0
2014-08-26 10:20:00,37.89,37.91,37.89,37.89,24300.0,32.1324,32.1494,32.1324,32.1324,24300.0
2014-08-26 10:25:00,37.89,37.89,37.79,37.82,137900.0,32.1324,32.1324,32.0476,32.0731,137900.0
2014-08-26 10:30:00,37.82,37.88,37.81,37.88,44700.0,32.0731,32.124,32.0646,32.124,44700.0
2014-08-26 10:35:00,37.88,37.89,37.87,37.89,21800.0,32.124,32.1324,32.1155,32.1324,21800.0
2014-08-26 10:40:00,37.89,37.95,37.89,37.93,39200.0,32.1324,32.1833,32.1324,32.1664,39200.0
2014-08-26 10:45:00,37.94,37.99,37.94,37.98,30600.0,32.1748,32.2172,32.1748,32.2088,30600.0
2014-08-26 10:50:00,37.99,37.99,37.95,37.99,64100.0,32.2172,32.2172,32.1833,32.2172,64100.0
2014-08-26 10:55:00,37.98,38.03,37.98,38.03,107900.0,32.2088,32.2512,32.2088,32.2512,107900.0
2014-08-26 11:00:00,38.03,38.04,38.02,38.04,69700.0,32.2512,32.2596,32.2427,32.2596,69700.0
2014-08-26 11:05:00,38.04,38.04,38.03,38.04,5600.0,32.2596,32.2596,32.2512,32.2596,5600.0
2014-08-26 11:10:00,38.03,38.04,37.98,38.0,41200.0,32.2512,32.2596,32.2088,32.2257,41200.0
2014-08-26 11:15:00,37.99,38.02,37.99,38.0,18700.0,32.2172,32.2427,32.2172,32.2257,18700.0
2014-08-26 11:20:00,37.99,38.01,37.99,38.01,3000.0,32.2172,32.2342,32.2172,32.2342,3000.0
2014-08-26 11:25:00,38.01,38.01,37.99,38.01,22300.0,32.2342,32.2342,32.2172,32.2342,22300.0
2014-08-26 11:30:00,38.0,38.01,37.98,37.99,22100.0,32.2257,32.2342,32.2088,32.2172,22100.0
2014-08-26 11:35:00,37.98,37.99,37.9,37.9,14400.0,32.2088,32.2172,32.1409,32.1409,14400.0
2014-08-26 11:40:00,37.9,37.9,37.84,37.85,18500.0,32.1409,32.1409,32.09,32.0985,18500.0
2014-08-26 11:45:00,37.84,37.84,37.82,37.82,16300.0,32.09,32.09,32.0731,32.0731,16300.0
2014-08-26 11:50:00,37.82,37.82,37.81,37.81,8500.0,32.0731,32.0731,32.0646,32.0646,8500.0
2014-08-26 11:55:00,37.81,37.9,37.81,37.9,101600.0,32.0646,32.1409,32.0646,32.1409,101600.0
2014-08-26 12:00:00,37.9,37.92,37.89,37.89,15700.0,32.1409,32.1579,32.1324,32.1324,15700.0
2014-08-26 12:05:00,37.88,37.89,37.85,37.88,39800.0,32.124,32.1324,32.0985,32.124,39800.0
2014-08-26 12:10:00,37.88,37.88,37.86,37.86,9800.0,32.124,32.124,32.107,32.107,9800.0
2014-08-26 12:15:00,37.86,37.87,37.86,37.86,6700.0,32.107,32.1155,32.107,32.107,6700.0
2014-08-26 12:20:00,37.86,37.88,37.86,37.88,6600.0,32.107,32.124,32.107,32.124,6600.0
2014-08-26 12:25:00,37.88,37.88,37.86,37.86,13900.0,32.124,32.124,32.107,32.107,13900.0
2014-08-26 12:30:00,37.86,37.88,37.86,37.88,10600.0,32.107,32.124,32.107,32.124,10600.0
2014-08-26 12:35:00,37.88,37.9,37.88,37.9,20700.0,32.124,32.1409,32.124,32.1409,20700.0
2014-08-26 12:40:00,37.9,37.91,37.89,37.89,21900.0,32.1409,32.1494,32.1324,32.1324,21900.0
2014-08-26 12:45:00,37.9,37.9,37.89,37.89,9400.0,32.1409,32.1409,32.1324,32.1324,9400.0
2014-08-26 12:50:00,37.89,37.91,37.89,37.91,4100.0,32.1324,32.1494,32.1324,32.1494,4100.0
2014-08-26 12:55:00,37.91,37.92,37.9,37.92,5800.0,32.1494,32.1579,32.1409,32.1579,5800.0
2014-08-26 13:00:00,37.92,37.93,37.91,37.93,9600.0,32.1579,32.1664,32.1494,32.1664,9600.0
2014-08-26 13:05:00,37.92,37.94,37.92,37.92,8400.0,32.1579,32.1748,32.1579,32.1579,8400.0
2014-08-26 13:10:00,37.92,37.94,37.92,37.94,13000.0,32.1579,32.1748,32.1579,32.1748,13000.0
2014-08-26 13:15:00,37.94,37.94,37.93,37.93,5300.0,32.1748,32.1748,32.1664,32.1664,5300.0
2014-08-26 13:20:00,37.94,37.95,37.93,37.94,30100.0,32.1748,32.1833,32.1664,32.1748,30100.0
2014-08-26 13:25:00,37.95,37.97,37.95,37.97,5100.0,32.1833,32.2003,32.1833,32.2003,5100.0
2014-08-26 13:30:00,37.97,37.97,37.96,37.97,4200.0,32.2003,32.2003,32.1918,32.2003,4200.0
2014-08-26 13:35:00,37.97,37.98,37.96,37.98,4100.0,32.2003,32.2088,32.1918,32.2088,4100.0
2014-08-26 13:40:00,37.97,37.98,37.97,37.98,8000.0,32.2003,32.2088,32.2003,32.2088,8000.0
2014-08-26 13:45:00,37.98,37.98,37.95,37.96,20200.0,32.2088,32.2088,32.1833,32.1918,20200.0
2014-08-26 13:50:00,37.96,37.97,37.95,37.96,10300.0,32.1918,32.2003,32.1833,32.1918,10300.0
2014-08-26 13:55:00,37.96,37.98,37.96,37.98,5000.0,32.1918,32.2088,32.1918,32.2088,5000.0
2014-08-26 14:00:00,37.98,37.99,37.98,37.99,4400.0,32.2088,32.2172,32.2088,32.2172,4400.0
2014-08-26 14:05:00,37.99,37.99,37.95,37.97,22500.0,32.2172,32.2172,32.1833,32.2003,22500.0
2014-08-26 14:10:00,37.97,38.0,37.97,38.0,4500.0,32.2003,32.2257,32.2003,32.2257,4500.0
2014-08-26 14:15:00,38.0,38.03,37.99,38.02,98400.0,32.2257,32.2512,32.2172,32.2427,98400.0
2014-08-26 14:20:00,38.03,38.04,38.02,38.04,10200.0,32.2512,32.2596,32.2427,32.2596,10200.0
2014-08-26 14:25:00,38.03,38.05,38.03,38.05,16800.0,32.2512,32.2681,32.2512,32.2681,16800.0
2014-08-26 14:30:00,38.04,38.06,38.03,38.05,52000.0,32.2596,32.2766,32.2512,32.2681,52000.0
2014-08-26 14:35:00,38.05,38.05,38.03,38.04,27400.0,32.2681,32.2681,32.2512,32.2596,27400.0
2014-08-26 14:40:00,38.04,38.05,38.03,38.04,24900.0,32.2596,32.2681,32.2512,32.2596,24900.0
2014-08-26 14:45:00,38.04,38.04,38.03,38.04,4300.0,32.2596,32.2596,32.2512,32.2596,4300.0
2014-08-26 14:50:00,38.04,38.06,38.03,38.04,39300.0,32.2596,32.2766,32.2512,32.2596,39300.0
2014-08-26 14:55:00,38.04,38.04,38.03,38.04,8800.0,32.2596,32.2596,32.2512,32.2596,8800.0
2014-08-26 15:00:00,38.04,38.04,38.02,38.04,18700.0,32.2596,32.2596,32.2427,32.2596,18700.0
2014-08-26 15:05:00,38.04,38.05,38.03,38.04,22400.0,32.2596,32.2681,32.2512,32.2596,22400.0
2014-08-26 15:10:00,38.04,38.05,38.02,38.03,51100.0,32.2596,32.2681,32.2427,32.2512,51100.0
2014-08-26 15:15:00,38.04,38.05,38.03,38.05,26000.0,32.2596,32.2681,32.2512,32.2681,26000.0
2014-08-26 15:20:00,38.06,38.06,38.05,38.06,39600.0,32.2766,32.2766,32.2681,32.2766,39600.0
2014-08-26 15:25:00,38.06,38.06,38.02,38.02,40100.0,32.2766,32.2766,32.2427,32.2427,40100.0
2014-08-26 15:30:00,38.02,38.04,38.02,38.03,51800.0,32.2427,32.2596,32.2427,32.2512,51800.0
2014-08-26 15:35:00,38.04,38.04,38.03,38.04,29300.0,32.2596,32.2596,32.2512,32.2596,29300.0
2014-08-26 15:40:00,38.04,38.04,38.02,38.02,16400.0,32.2596,32.2596,32.2427,32.2427,16400.0
2014-08-26 15:45:00,38.02,38.02,38.01,38.02,16100.0,32.2427,32.2427,32.2342,32.2427,16100.0
2014-08-26 15:50:00,38.01,38.02,38.01,38.02,17100.0,32.2342,32.2427,32.2342,32.2427,17100.0
2014-08-26 15:55:00,38.02,38.03,38.01,38.02,85000.0,32.2427,32.2512,32.2342,32.2427,85000.0
2014-08-27 09:30:00,37.92,38.09,37.92,38.09,55900.0,32.1579,32.302,32.1579,32.302,55900.0
2014-08-27 09:35:00,38.09,38.09,38.01,38.05,23000.0,32.302,32.302,32.2342,32.2681,23000.0
2014-08-27 09:40:00,38.05,38.1,38.04,38.08,20600.0,32.2681,32.3105,32.2596,32.2936,20600.0
2014-08-27 09:45:00,38.08,38.12,38.05,38.05,79000.0,32.2936,32.3275,32.2681,32.2681,79000.0
2014-08-27 09:50:00,38.05,38.12,38.05,38.12,63900.0,32.2681,32.3275,32.2681,32.3275,63900.0
2014-08-27 09:55:00,38.11,38.11,38.01,38.03,36700.0,32.319,32.319,32.2342,32.2512,36700.0
2014-08-27 10:00:00,38.03,38.05,38.01,38.02,22100.0,32.2512,32.2681,32.2342,32.2427,22100.0
2014-08-27 10:05:00,38.02,38.02,37.97,37.97,35900.0,32.2427,32.2427,32.2003,32.2003,35900.0
2014-08-27 10:10:00,37.98,38.04,37.98,38.04,12900.0,32.2088,32.2596,32.2088,32.2596,12900.0
2014-08-27 10:15:00,38.04,38.05,38.01,38.03,19300.0,32.2596,32.2681,32.2342,32.2512,19300.0
2014-08-27 10:20:00,38.03,38.05,38.03,38.05,7500.0,32.2512,32.2681,32.2512,32.2681,7500.0
2014-08-27 10:25:00,38.05,38.05,37.97,37.98,11300.0,32.2681,32.2681,32.2003,32.2088,11300.0
2014-08-27 10:30:00,37.97,38.0,37.96,37.97,11100.0,32.2003,32.2257,32.1918,32.2003,11100.0
2014-08-27 10:35:00,37.98,37.98,37.91,37.92,34800.0,32.2088,32.2088,32.1494,32.1579,34800.0
2014-08-27 10:40:00,37.93,37.97,37.93,37.97,6800.0,32.1664,32.2003,32.1664,32.2003,6800.0
2014-08-27 10:45:00,37.97,37.99,37.96,37.98,21700.0,32.2003,32.2172,32.1918,32.2088,21700.0
2014-08-27 10:50:00,37.99,37.99,37.97,37.98,11700.0,32.2172,32.2172,32.2003,32.2088,11700.0
2014-08-27 10:55:00,37.98,37.98,37.91,37.92,30800.0,32.2088,32.2088,32.1494,32.1579,30800.0
2014-08-27 11:00:00,37.93,37.95,37.93,37.94,15500.0,32.1664,32.1833,32.1664,32.1748,15500.0
2014-08-27 11:05:00,37.95,37.95,37.92,37.93,21600.0,32.1833,32.1833,32.1579,32.1664,21600.0
2014-08-27 11:10:00,37.94,37.98,37.94,37.98,29600.0,32.1748,32.2088,32.1748,32.2088,29600.0
2014-08-27 11:15:00,37.98,37.98,37.97,37.98,25800.0,32.2088,32.2088,32.2003,32.2088,25800.0
2014-08-27 11:20:00,37.98,37.98,37.97,37.98,7400.0,32.2088,32.2088,32.2003,32.2088,7400.0
2014-08-27 11:25:00,37.98,37.98,37.96,37.97,18700.0,32.2088,32.2088,32.1918,32.2003,18700.0
2014-08-27 11:30:00,37.96,37.97,37.95,37.96,7200.0,32.1918,32.2003,32.1833,32.1918,7200.0
2014-08-27 11:35:00,37.95,37.96,37.94,37.95,5900.0,32.1833,32.1918,32.1748,32.1833,5900.0
2014-08-27 11:40:00,37.96,37.96,37.93,37.93,12000.0,32.1918,32.1918,32.1664,32.1664,12000.0
2014-08-27 11:45:00,37.94,37.94,37.93,37.94,2300.0,32.1748,32.1748,32.1664,32.1748,2300.0
2014-08-27 11:50:00,37.93,37.94,37.91,37.91,11800.0,32.1664,32.1748,32.1494,32.1494,11800.0
2014-08-27 11:55:00,37.92,37.92,37.88,37.88,12100.0,32.1579,32.1579,32.124,32.124,12100.0
2014-08-27 12:00:00,37.89,37.89,37.88,37.89,5400.0,32.1324,32.1324,32.124,32.1324,5400.0
2014-08-27 12:05:00,37.88,37.89,37.87,37.89,10800.0,32.124,32.1324,32.1155,32.1324,10800.0
2014-08-27 12:10:00,37.89,37.9,37.88,37.9,7100.0,32.1324,32.1409,32.124,32.1409,7100.0
2014-08-27 12:15:00,37.9,37.91,37.89,37.91,2900.0,32.1409,32.1494,32.1324,32.1494,2900.0
2014-08-27 12:20:00,37.91,37.96,37.91,37.96,15400.0,32.1494,32.1918,32.1494,32.1918,15400.0
2014-08-27 12:25:00,37.95,37.95,37.9,37.9,30800.0,32.1833,32.1833,32.1409,32.1409,30800.0
2014-08-27 12:30:00,37.9,37.91,37.89,37.89,12000.0,32.1409,32.1494,32.1324,32.1324,12000.0
2014-08-27 12:35:00,37.89,37.89,37.87,37.88,7500.0,32.1324,32.1324,32.1155,32.124,7500.0
2014-08-27 12:40:00,37.88,37.88,37.86,37.88,19800.0,32.124,32.124,32.107,32.124,19800.0
2014-08-27 12:45:00,37.88,37.88,37.87,37.88,3600.0,32.124,32.124,32.1155,32.124,3600.0
2014-08-27 12:50:00,37.87,37.88,37.87,37.87,1600.0,32.1155,32.124,32.1155,32.1155,1600.0
2014-08-27 12:55:00,37.87,37.88,37.87,37.88,2200.0,32.1155,32.124,32.1155,32.124,2200.0
2014-08-27 13:00:00,37.87,37.9,37.85,37.85,40800.0,32.1155,32.1409,32.0985,32.0985,40800.0
2014-08-27 13:05:00,37.85,37.85,37.81,37.82,43900.0,32.0985,32.0985,32.0646,32.0731,43900.0
2014-08-27 13:10:00,37.82,37.82,37.78,37.8,47100.0,32.0731,32.0731,32.0392,32.0561,47100.0
2014-08-27 13:15:00,37.8,37.81,37.8,37.8,20200.0,32.0561,32.0646,32.0561,32.0561,20200.0
2014-08-27 13:20:00,37.8,37.8,37.79,37.8,5500.0,32.0561,32.0561,32.0476,32.0561,5500.0
2014-08-27 13:25:00,37.8,37.8,37.79,37.8,10500.0,32.0561,32.0561,32.0476,32.0561,10500.0
2014-08-27 13:30:00,37.8,37.8,37.79,37.8,4300.0,32.0561,32.0561,32.0476,32.0561,4300.0
2014-08-27 13:35:00,37.8,37.8,37.79,37.8,4800.0,32.0561,32.0561,32.0476,32.0561,4800.0
2014-08-27 13:40:00,37.8,37.8,37.79,37.8,7000.0,32.0561,32.0561,32.0476,32.0561,7000.0
2014-08-27 13:45:00,37.8,37.8,37.78,37.78,13100.0,32.0561,32.0561,32.0392,32.0392,13100.0
2014-08-27 13:50:00,37.78,37.79,37.78,37.79,11700.0,32.0392,32.0476,32.0392,32.0476,11700.0
2014-08-27 13:55:00,37.79,37.8,37.78,37.8,12600.0,32.0476,32.0561,32.0392,32.0561,12600.0
2014-08-27 14:00:00,37.8,37.8,37.77,37.77,17300.0,32.0561,32.0561,32.0307,32.0307,17300.0
2014-08-27 14:05:00,37.77,37.78,37.76,37.76,14100.0,32.0307,32.0392,32.0222,32.0222,14100.0
2014-08-27 14:10:00,37.77,37.79,37.76,37.78,22700.0,32.0307,32.0476,32.0222,32.0392,22700.0
2014-08-27 14:15:00,37.78,37.79,37.76,37.76,23300.0,32.0392,32.0476,32.0222,32.0222,23300.0
2014-08-27 14:20:00,37.76,37.76,37.75,37.75,10900.0,32.0222,32.0222,32.0137,32.0137,10900.0
2014-08-27 14:25:00,37.76,37.76,37.75,37.75,6000.0,32.0222,32.0222,32.0137,32.0137,6000.0
2014-08-27 14:30:00,37.76,37.76,37.75,37.75,5400.0,32.0222,32.0222,32.0137,32.0137,5400.0
2014-08-27 14:35:00,37.76,37.76,37.75,37.75,5900.0,32.0222,32.0222,32.0137,32.0137,5900.0
2014-08-27 14:40:00,37.75,37.76,37.74,37.76,25100.0,32.0137,32.0222,32.0052,32.0222,25100.0
2014-08-27 14:45:00,37.76,37.81,37.75,37.81,38000.0,32.0222,32.0646,32.0137,32.0646,38000.0
2014-08-27 14:50:00,37.8,37.84,37.8,37.84,33900.0,32.0561,32.09,32.0561,32.09,33900.0
2014-08-27 14:55:00,37.84,37.84,37.78,37.78,87200.0,32.09,32.09,32.0392,32.0392,87200.0
2014-08-27 15:00:00,37.78,37.8,37.78,37.79,20300.0,32.0392,32.0561,32.0392,32.0476,20300.0
2014-08-27 15:05:00,37.79,37.8,37.79,37.8,10600.0,32.0476,32.0561,32.0476,32.0561,10600.0
2014-08-27 15:10:00,37.8,37.81,37.78,37.8,31800.0,32.0561,32.0646,32.0392,32.0561,31800.0
2014-08-27 15:15:00,37.79,37.81,37.79,37.79,63600.0,32.0476,32.0646,32.0476,32.0476,63600.0
2014-08-27 15:20:00,37.8,37.81,37.79,37.81,38800.0,32.0561,32.0646,32.0476,32.0646,38800.0
2014-08-27 15:25:00,37.81,37.81,37.8,37.8,15200.0,32.0646,32.0646,32.0561,32.0561,15200.0
2014-08-27 15:30:00,37.81,37.82,37.79,37.81,28900.0,32.0646,32.0731,32.0476,32.0646,28900.0
2014-08-27 15:35:00,37.81,37.82,37.8,37.81,39100.0,32.0646,32.0731,32.0561,32.0646,39100.0
2014-08-27 15:40:00,37.81,37.83,37.81,37.82,32800.0,32.0646,32.0816,32.0646,32.0731,32800.0
2014-08-27 15:45:00,37.83,37.87,37.82,37.87,73100.0,32.0816,32.1155,32.0731,32.1155,73100.0
2014-08-27 15:50:00,37.87,37.89,37.86,37.88,68200.0,32.1155,32.1324,32.107,32.124,68200.0
2014-08-27 15:55:00,37.88,37.89,37.87,37.87,104500.0,32.124,32.1324,32.1155,32.1155,104500.0
2014-08-28 09:30:00,37.47,37.56,37.45,37.53,119000.0,31.7763,31.8526,31.7593,31.8271,119000.0
2014-08-28 09:35:00,37.54,37.56,37.43,37.44,35200.0,31.8356,31.8526,31.7423,31.7508,35200.0
2014-08-28 09:40:00,37.43,37.43,37.29,37.29,84100.0,31.7423,31.7423,31.6236,31.6236,84100.0
2014-08-28 09:45:00,37.29,37.39,37.27,37.37,28900.0,31.6236,31.7084,31.6067,31.6915,28900.0
2014-08-28 09:50:00,37.38,37.42,37.37,37.42,7500.0,31.6999,31.7339,31.6915,31.7339,7500.0
2014-08-28 09:55:00,37.42,37.52,37.41,37.5,54500.0,31.7339,31.8187,31.7254,31.8017,54500.0
2014-08-28 10:00:00,37.5,37.51,37.49,37.5,35000.0,31.8017,31.8102,31.7932,31.8017,35000.0
2014-08-28 10:05:00,37.49,37.5,37.43,37.44,38400.0,31.7932,31.8017,31.7423,31.7508,38400.0
2014-08-28 10:10:00,37.44,37.44,37.38,37.38,25900.0,31.7508,31.7508,31.6999,31.6999,25900.0
2014-08-28 10:15:00,37.38,37.39,37.31,37.32,24800.0,31.6999,31.7084,31.6406,31.6491,24800.0
2014-08-28 10:20:00,37.31,37.4,37.3,37.38,33600.0,31.6406,31.7169,31.6321,31.6999,33600.0
2014-08-28 10:25:00,37.38,37.41,37.38,37.41,10100.0,31.6999,31.7254,31.6999,31.7254,10100.0
2014-08-28 10:30:00,37.41,37.41,37.39,37.4,12900.0,31.7254,31.7254,31.7084,31.7169,12900.0
2014-08-28 10:35:00,37.4,37.42,37.38,37.38,5800.0,31.7169,31.7339,31.6999,31.6999,5800.0
2014-08-28 10:40:00,37.38,37.41,37.38,37.39,9700.0,31.6999,31.7254,31.6999,31.7084,9700.0
2014-08-28 10:45:00,37.4,37.42,37.39,37.4,13400.0,31.7169,31.7339,31.7084,31.7169,13400.0
2014-08-28 10:50:00,37.4,37.41,37.39,37.41,22600.0,31.7169,31.7254,31.7084,31.7254,22600.0
2014-08-28 10:55:00,37.41,37.42,37.36,37.38,29400.0,31.7254,31.7339,31.683,31.6999,29400.0
2014-08-28 11:00:00,37.37,37.4,37.37,37.39,25700.0,31.6915,31.7169,31.6915,31.7084,25700.0
2014-08-28 11:05:00,37.4,37.4,37.39,37.39,13900.0,31.7169,31.7169,31.7084,31.7084,13900.0
2014-08-28 11:10:00,37.38,37.4,37.38,37.4,12400.0,31.6999,31.7169,31.6999,31.7169,12400.0
2014-08-28 11:15:00,37.4,37.4,37.36,37.37,12400.0,31.7169,31.7169,31.683,31.6915,12400.0
2014-08-28 11:20:00,37.37,37.39,37.37,37.38,8400.0,31.6915,31.7084,31.6915,31.6999,8400.0
2014-08-28 11:25:00,37.37,37.39,37.37,37.37,9600.0,31.6915,31.7084,31.6915,31.6915,9600.0
2014-08-28 11:30:00,37.38,37.39,37.36,37.37,34100.0,31.6999,31.7084,31.683,31.6915,34100.0
2014-08-28 11:35:00,37.37,37.38,37.36,37.36,9300.0,31.6915,31.6999,31.683,31.683,9300.0
2014-08-28 11:40:00,37.36,37.37,37.35,37.36,8300.0,31.683,31.6915,31.6745,31.683,8300.0
2014-08-28 11:45:00,37.37,37.39,37.36,37.37,11700.0,31.6915,31.7084,31.683,31.6915,11700.0
2014-08-28 11:50:00,37.37,37.38,37.34,37.34,20800.0,31.6915,31.6999,31.666,31.666,20800.0
2014-08-28 11:55:00,37.34,37.35,37.31,37.31,21200.0,31.666,31.6745,31.6406,31.6406,21200.0
2014-08-28 12:00:00,37.3,37.32,37.3,37.31,31800.0,31.6321,31.6491,31.6321,31.6406,31800.0
2014-08-28 12:05:00,37.3,37.34,37.3,37.33,25000.0,31.6321,31.666,31.6321,31.6575,25000.0
2014-08-28 12:10:00,37.33,37.38,37.33,37.38,27300.0,31.6575,31.6999,31.6575,31.6999,27300.0
2014-08-28 12:15:00,37.38,37.39,37.37,37.39,25200.0,31.6999,31.7084,31.6915,31.7084,25200.0
2014-08-28 12:20:00,37.39,37.39,37.38,37.39,2400.0,31.7084,31.7084,31.6999,31.7084,2400.0
2014-08-28 12:25:00,37.38,37.39,37.38,37.39,10300.0,31.6999,31.7084,31.6999,31.7084,10300.0
2014-08-28 12:30:00,37.39,37.39,37.38,37.38,12000.0,31.7084,31.7084,31.6999,31.6999,12000.0
2014-08-28 12:35:00,37.38,37.39,37.35,37.35,9800.0,31.6999,31.7084,31.6745,31.6745,9800.0
2014-08-28 12:40:00,37.35,37.36,37.35,37.35,5400.0,31.6745,31.683,31.6745,31.6745,5400.0
2014-08-28 12:45:00,37.35,37.38,37.35,37.37,10900.0,31.6745,31.6999,31.6745,31.6915,10900.0
2014-08-28 12:50:00,37.37,37.38,37.35,37.35,16300.0,31.6915,31.6999,31.6745,31.6745,16300.0
2014-08-28 12:55:00,37.36,37.37,37.36,37.36,7800.0,31.683,31.6915,31.683,31.683,7800.0
2014-08-28 13:00:00,37.36,37.37,37.36,37.36,4000.0,31.683,31.6915,31.683,31.683,4000.0
2014-08-28 13:05:00,37.36,37.37,37.34,37.36,12100.0,31.683,31.6915,31.666,31.683,12100.0
2014-08-28 13:10:00,37.37,37.38,37.36,37.37,9900.0,31.6915,31.6999,31.683,31.6915,9900.0
2014-08-28 13:15:00,37.38,37.39,37.36,37.36,12000.0,31.6999,31.7084,31.683,31.683,12000.0
2014-08-28 13:20:00,37.36,37.36,37.34,37.36,17000.0,31.683,31.683,31.666,31.683,17000.0
2014-08-28 13:25:00,37.36,37.36,37.33,37.33,22400.0,31.683,31.683,31.6575,31.6575,22400.0
2014-08-28 13:30:00,37.34,37.34,37.33,37.34,19500.0,31.666,31.666,31.6575,31.666,19500.0
2014-08-28 13:35:00,37.34,37.34,37.32,37.32,13300.0,31.666,31.666,31.6491,31.6491,13300.0
2014-08-28 13:40:00,37.32,37.35,37.32,37.34,17700.0,31.6491,31.6745,31.6491,31.666,17700.0
2014-08-28 13:45:00,37.35,37.36,37.33,37.34,20900.0,31.6745,31.683,31.6575,31.666,20900.0
2014-08-28 13:50:00,37.33,37.35,37.33,37.34,16100.0,31.6575,31.6745,31.6575,31.666,16100.0
2014-08-28 13:55:00,37.35,37.35,37.32,37.32,13600.0,31.6745,31.6745,31.6491,31.6491,13600.0
2014-08-28 14:00:00,37.33,37.37,37.33,37.36,29900.0,31.6575,31.6915,31.6575,31.683,29900.0
2014-08-28 14:05:00,37.37,37.38,37.36,37.36,16300.0,31.6915,31.6999,31.683,31.683,16300.0
2014-08-28 14:10:00,37.36,37.37,37.36,37.37,13600.0,31.683,31.6915,31.683,31.6915,13600.0
2014-08-28 14:15:00,37.38,37.38,37.37,37.38,4500.0,31.6999,31.6999,31.6915,31.6999,4500.0
2014-08-28 14:20:00,37.38,37.38,37.36,37.36,12800.0,31.6999,31.6999,31.683,31.683,12800.0
2014-08-28 14:25:00,37.36,37.36,37.35,37.36,10200.0,31.683,31.683,31.6745,31.683,10200.0
2014-08-28 14:30:00,37.36,37.36,37.35,37.36,7400.0,31.683,31.683,31.6745,31.683,7400.0
2014-08-28 14:35:00,37.36,37.36,37.34,37.34,8900.0,31.683,31.683,31.666,31.666,8900.0
2014-08-28 14:40:00,37.34,37.34,37.32,37.33,14700.0,31.666,31.666,31.6491,31.6575,14700.0
2014-08-28 14:45:00,37.33,37.33,37.31,37.31,9100.0,31.6575,31.6575,31.6406,31.6406,9100.0
2014-08-28 14:50:00,37.31,37.32,37.31,37.31,8000.0,31.6406,31.6491,31.6406,31.6406,8000.0
2014-08-28 14:55:00,37.31,37.32,37.3,37.3,19800.0,31.6406,31.6491,31.6321,31.6321,19800.0
2014-08-28 15:00:00,37.3,37.31,37.3,37.3,8900.0,31.6321,31.6406,31.6321,31.6321,8900.0
2014-08-28 15:05:00,37.3,37.31,37.3,37.31,6100.0,31.6321,31.6406,31.6321,31.6406,6100.0
2014-08-28 15:10:00,37.31,37.31,37.3,37.3,6800.0,31.6406,31.6406,31.6321,31.6321,6800.0
2014-08-28 15:15:00,37.3,37.31,37.28,37.28,75900.0,31.6321,31.6406,31.6151,31.6151,75900.0
2014-08-28 15:20:00,37.28,37.29,37.28,37.29,8800.0,31.6151,31.6236,31.6151,31.6236,8800.0
2014-08-28 15:25:00,37.28,37.29,37.25,37.25,77300.0,31.6151,31.6236,31.5897,31.5897,77300.0
2014-08-28 15:30:00,37.26,37.26,37.25,37.26,11900.0,31.5982,31.5982,31.5897,31.5982,11900.0
2014-08-28 15:35:00,37.26,37.26,37.25,37.25,22900.0,31.5982,31.5982,31.5897,31.5897,22900.0
2014-08-28 15:40:00,37.25,37.26,37.25,37.26,13200.0,31.5897,31.5982,31.5897,31.5982,13200.0
2014-08-28 15:45:00,37.25,37.26,37.25,37.26,38800.0,31.5897,31.5982,31.5897,31.5982,38800.0
2014-08-28 15:50:00,37.25,37.26,37.23,37.24,68300.0,31.5897,31.5982,31.5727,31.5812,68300.0
2014-08-28 15:55:00,37.24,37.27,37.23,37.27,186400.0,31.5812,31.6067,31.5727,31.6067,186400.0
2014-08-29 09:30:00,37.35,37.41,37.19,37.19,50700.0,31.6745,31.7254,31.5388,31.5388,50700.0
2014-08-29 09:35:00,37.21,37.26,37.2,37.21,14000.0,31.5558,31.5982,31.5473,31.5558,14000.0
2014-08-29 09:40:00,37.2,37.2,37.13,37.16,25500.0,31.5473,31.5473,31.4879,31.5134,25500.0
2014-08-29 09:45:00,37.18,37.19,37.12,37.15,22700.0,31.5303,31.5388,31.4794,31.5049,22700.0
2014-08-29 09:50:00,37.15,37.16,37.11,37.15,16200.0,31.5049,31.5134,31.471,31.5049,16200.0
2014-08-29 09:55:00,37.16,37.19,37.14,37.18,6400.0,31.5134,31.5388,31.4964,31.5303,6400.0
2014-08-29 10:00:00,37.18,37.18,37.15,37.15,14500.0,31.5303,31.5303,31.5049,31.5049,14500.0
2014-08-29 10:05:00,37.15,37.2,37.15,37.17,21100.0,31.5049,31.5473,31.5049,31.5218,21100.0
2014-08-29 10:10:00,37.18,37.18,37.13,37.16,20100.0,31.5303,31.5303,31.4879,31.5134,20100.0
2014-08-29 10:15:00,37.17,37.22,37.17,37.22,17300.0,31.5218,31.5643,31.5218,31.5643,17300.0
2014-08-29 10:20:00,37.21,37.24,37.2,37.22,15500.0,31.5558,31.5812,31.5473,31.5643,15500.0
2014-08-29 10:25:00,37.22,37.24,37.19,37.19,17800.0,31.5643,31.5812,31.5388,31.5388,17800.0
2014-08-29 10:30:00,37.18,37.21,37.16,37.2,42600.0,31.5303,31.5558,31.5134,31.5473,42600.0
2014-08-29 10:35:00,37.2,37.26,37.2,37.23,34500.0,31.5473,31.5982,31.5473,31.5727,34500.0
2014-08-29 10:40:00,37.23,37.26,37.23,37.24,16000.0,31.5727,31.5982,31.5727,31.5812,16000.0
2014-08-29 10:45:00,37.25,37.26,37.24,37.26,14500.0,31.5897,31.5982,31.5812,31.5982,14500.0
2014-08-29 10:50:00,37.26,37.26,37.25,37.26,7800.0,31.5982,31.5982,31.5897,31.5982,7800.0
2014-08-29 10:55:00,37.26,37.32,37.25,37.32,24800.0,31.5982,31.6491,31.5897,31.6491,24800.0
2014-08-29 11:00:00,37.33,37.37,37.33,37.36,11700.0,31.6575,31.6915,31.6575,31.683,11700.0
2014-08-29 11:05:00,37.36,37.38,37.35,37.37,19200.0,31.683,31.6999,31.6745,31.6915,19200.0
2014-08-29 11:10:00,37.37,37.41,37.36,37.41,18100.0,31.6915,31.7254,31.683,31.7254,18100.0
2014-08-29 11:15:00,37.41,37.44,37.4,37.44,37700.0,31.7254,31.7508,31.7169,31.7508,37700.0
2014-08-29 11:20:00,37.44,37.45,37.4,37.41,20900.0,31.7508,31.7593,31.7169,31.7254,20900.0
2014-08-29 11:25:00,37.41,37.42,37.38,37.41,9400.0,31.7254,31.7339,31.6999,31.7254,9400.0
2014-08-29 11:30:00,37.41,37.44,37.4,37.44,8100.0,31.7254,31.7508,31.7169,31.7508,8100.0
2014-08-29 11:35:00,37.45,37.49,37.44,37.49,21500.0,31.7593,31.7932,31.7508,31.7932,21500.0
2014-08-29 11:40:00,37.49,37.52,37.49,37.51,49200.0,31.7932,31.8187,31.7932,31.8102,49200.0
2014-08-29 11:45:00,37.51,37.55,37.5,37.55,14400.0,31.8102,31.8441,31.8017,31.8441,14400.0
2014-08-29 11:50:00,37.55,37.57,37.54,37.57,22900.0,31.8441,31.8611,31.8356,31.8611,22900.0
2014-08-29 11:55:00,37.57,37.58,37.56,37.56,13900.0,31.8611,31.8695,31.8526,31.8526,13900.0
2014-08-29 12:00:00,37.57,37.6,37.56,37.58,30100.0,31.8611,31.8865,31.8526,31.8695,30100.0
2014-08-29 12:05:00,37.58,37.58,37.57,37.58,10000.0,31.8695,31.8695,31.8611,31.8695,10000.0
2014-08-29 12:10:00,37.58,37.58,37.55,37.56,14900.0,31.8695,31.8695,31.8441,31.8526,14900.0
2014-08-29 12:15:00,37.56,37.56,37.55,37.55,8300.0,31.8526,31.8526,31.8441,31.8441,8300.0
2014-08-29 12:20:00,37.56,37.56,37.55,37.56,10200.0,31.8526,31.8526,31.8441,31.8526,10200.0
2014-08-29 12:25:00,37.56,37.57,37.55,37.57,24300.0,31.8526,31.8611,31.8441,31.8611,24300.0
2014-08-29 12:30:00,37.57,37.61,37.56,37.61,31100.0,31.8611,31.895,31.8526,31.895,31100.0
2014-08-29 12:35:00,37.61,37.64,37.61,37.64,32900.0,31.895,31.9204,31.895,31.9204,32900.0
2014-08-29 12:40:00,37.64,37.65,37.62,37.64,20700.0,31.9204,31.9289,31.9035,31.9204,20700.0
2014-08-29 12:45:00,37.64,37.67,37.63,37.67,26600.0,31.9204,31.9459,31.9119,31.9459,26600.0
2014-08-29 12:50:00,37.67,37.69,37.67,37.69,19900.0,31.9459,31.9628,31.9459,31.9628,19900.0
2014-08-29 12:55:00,37.69,37.71,37.68,37.71,25800.0,31.9628,31.9798,31.9544,31.9798,25800.0
2014-08-29 13:00:00,37.71,37.78,37.7,37.77,99100.0,31.9798,32.0392,31.9713,32.0307,99100.0
2014-08-29 13:05:00,37.78,37.79,37.7,37.7,57200.0,32.0392,32.0476,31.9713,31.9713,57200.0
2014-08-29 13:10:00,37.7,37.71,37.67,37.68,27000.0,31.9713,31.9798,31.9459,31.9544,27000.0
2014-08-29 13:15:00,37.68,37.71,37.65,37.65,32200.0,31.9544,31.9798,31.9289,31.9289,32200.0
2014-08-29 13:20:00,37.66,37.66,37.65,37.66,8400.0,31.9374,31.9374,31.9289,31.9374,8400.0
2014-08-29 13:25:00,37.66,37.68,37.65,37.66,33500.0,31.9374,31.9544,31.9289,31.9374,33500.0
2014-08-29 13:30:00,37.65,37.66,37.65,37.65,8800.0,31.9289,31.9374,31.9289,31.9289,8800.0
2014-08-29 13:35:00,37.66,37.67,37.65,37.67,19700.0,31.9374,31.9459,31.9289,31.9459,19700.0
2014-08-29 13:40:00,37.67,37.67,37.65,37.65,10300.0,31.9459,31.9459,31.9289,31.9289,10300.0
2014-08-29 13:45:00,37.66,37.66,37.65,37.66,9800.0,31.9374,31.9374,31.9289,31.9374,9800.0
2014-08-29 13:50:00,37.66,37.67,37.66,37.66,8900.0,31.9374,31.9459,31.9374,31.9374,8900.0
2014-08-29 13:55:00,37.67,37.67,37.65,37.67,20100.0,31.9459,31.9459,31.9289,31.9459,20100.0
2014-08-29 14:00:00,37.67,37.69,37.66,37.69,15100.0,31.9459,31.9628,31.9374,31.9628,15100.0
2014-08-29 14:05:00,37.69,37.72,37.68,37.72,21800.0,31.9628,31.9883,31.9544,31.9883,21800.0
2014-08-29 14:10:00,37.72,37.72,37.67,37.67,32800.0,31.9883,31.9883,31.9459,31.9459,32800.0
2014-08-29 14:15:00,37.68,37.68,37.63,37.64,35200.0,31.9544,31.9544,31.9119,31.9204,35200.0
2014-08-29 14:20:00,37.63,37.67,37.63,37.66,18900.0,31.9119,31.9459,31.9119,31.9374,18900.0
2014-08-29 14:25:00,37.66,37.67,37.66,37.67,4700.0,31.9374,31.9459,31.9374,31.9459,4700.0
2014-08-29 14:30:00,37.67,37.69,37.65,37.65,36100.0,31.9459,31.9628,31.9289,31.9289,36100.0
2014-08-29 14:35:00,37.65,37.68,37.65,37.68,11300.0,31.9289,31.9544,31.9289,31.9544,11300.0
2014-08-29 14:40:00,37.68,37.68,37.66,37.67,11700.0,31.9544,31.9544,31.9374,31.9459,11700.0
2014-08-29 14:45:00,37.67,37.68,37.67,37.67,7500.0,31.9459,31.9544,31.9459,31.9459,7500.0
2014-08-29 14:50:00,37.68,37.68,37.66,37.66,13800.0,31.9544,31.9544,31.9374,31.9374,13800.0
2014-08-29 14:55:00,37.67,37.68,37.66,37.68,14600.0,31.9459,31.9544,31.9374,31.9544,14600.0
2014-08-29 15:00:00,37.68,37.7,37.66,37.7,55400.0,31.9544,31.9713,31.9374,31.9713,55400.0
2014-08-29 15:05:00,37.7,37.7,37.69,37.7,27400.0,31.9713,31.9713,31.9628,31.9713,27400.0
2014-08-29 15:10:00,37.7,37.73,37.69,37.72,63600.0,31.9713,31.9968,31.9628,31.9883,63600.0
2014-08-29 15:15:00,37.72,37.78,37.71,37.78,42300.0,31.9883,32.0392,31.9798,32.0392,42300.0
2014-08-29 15:20:00,37.78,37.8,37.77,37.8,73600.0,32.0392,32.0561,32.0307,32.0561,73600.0
2014-08-29 15:25:00,37.8,37.8,37.76,37.77,67400.0,32.0561,32.0561,32.0222,32.0307,67400.0
2014-08-29 15:30:00,37.77,37.8,37.76,37.8,75100.0,32.0307,32.0561,32.0222,32.0561,75100.0
2014-08-29 15:35:00,37.8,37.82,37.79,37.82,45000.0,32.0561,32.0731,32.0476,32.0731,45000.0
2014-08-29 15:40:00,37.82,37.83,37.81,37.82,99000.0,32.0731,32.0816,32.0646,32.0731,99000.0
2014-08-29 15:45:00,37.82,37.86,37.82,37.86,120100.0,32.0731,32.107,32.0731,32.107,120100.0
2014-08-29 15:50:00,37.86,37.88,37.85,37.87,142900.0,32.107,32.124,32.0985,32.1155,142900.0
2014-08-29 15:55:00,37.88,37.9,37.87,37.88,202600.0,32.124,32.1409,32.1155,32.124,202600.0
2014-09-02 09:30:00,37.73,37.87,37.73,37.83,118400.0,31.9968,32.1155,31.9968,32.0816,118400.0
2014-09-02 09:35:00,37.82,37.82,37.71,37.71,43100.0,32.0731,32.0731,31.9798,31.9798,43100.0
2014-09-02 09:40:00,37.71,37.71,37.63,37.7,37700.0,31.9798,31.9798,31.9119,31.9713,37700.0
2014-09-02 09:45:00,37.69,37.7,37.64,37.69,25800.0,31.9628,31.9713,31.9204,31.9628,25800.0
2014-09-02 09:50:00,37.7,37.74,37.7,37.73,15200.0,31.9713,32.0052,31.9713,31.9968,15200.0
2014-09-02 09:55:00,37.73,37.73,37.66,37.7,21500.0,31.9968,31.9968,31.9374,31.9713,21500.0
2014-09-02 10:00:00,37.7,37.71,37.64,37.7,33400.0,31.9713,31.9798,31.9204,31.9713,33400.0
2014-09-02 10:05:00,37.7,37.73,37.67,37.68,27900.0,31.9713,31.9968,31.9459,31.9544,27900.0
2014-09-02 10:10:00,37.68,37.7,37.67,37.67,19700.0,31.9544,31.9713,31.9459,31.9459,19700.0
2014-09-02 10:15:00,37.68,37.7,37.66,37.66,21200.0,31.9544,31.9713,31.9374,31.9374,21200.0
2014-09-02 10:20:00,37.66,37.7,37.65,37.7,31400.0,31.9374,31.9713,31.9289,31.9713,31400.0
2014-09-02 10:25:00,37.69,37.72,37.66,37.72,28100.0,31.9628,31.9883,31.9374,31.9883,28100.0
2014-09-02 10:30:00,37.72,37.72,37.69,37.71,9400.0,31.9883,31.9883,31.9628,31.9798,9400.0
2014-09-02 10:35:00,37.71,37.72,37.7,37.72,8800.0,31.9798,31.9883,31.9713,31.9883,8800.0
2014-09-02 10:40:00,37.72,37.77,37.72,37.76,58100.0,31.9883,32.0307,31.9883,32.0222,58100.0
2014-09-02 10:45:00,37.76,37.82,37.76,37.81,110200.0,32.0222,32.0731,32.0222,32.0646,110200.0
2014-09-02 10:50:00,37.81,37.83,37.81,37.82,13700.0,32.0646,32.0816,32.0646,32.0731,13700.0
2014-09-02 10:55:00,37.82,37.82,37.77,37.79,32600.0,32.0731,32.0731,32.0307,32.0476,32600.0
2014-09-02 11:00:00,37.79,37.8,37.76,37.76,5100.0,32.0476,32.0561,32.0222,32.0222,5100.0
2014-09-02 11:05:00,37.76,37.77,37.73,37.74,11300.0,32.0222,32.0307,31.9968,32.0052,11300.0
2014-09-02 11:10:00,37.75,37.77,37.73,37.73,19800.0,32.0137,32.0307,31.9968,31.9968,19800.0
2014-09-02 11:15:00,37.74,37.76,37.72,37.72,12200.0,32.0052,32.0222,31.9883,31.9883,12200.0
2014-09-02 11:20:00,37.71,37.74,37.71,37.72,33000.0,31.9798,32.0052,31.9798,31.9883,33000.0
2014-09-02 11:25:00,37.71,37.73,37.7,37.72,8500.0,31.9798,31.9968,31.9713,31.9883,8500.0
2014-09-02 11:30:00,37.71,37.75,37.71,37.73,12000.0,31.9798,32.0137,31.9798,31.9968,12000.0
2014-09-02 11:35:00,37.73,37.75,37.72,37.73,29300.0,31.9968,32.0137,31.9883,31.9968,29300.0
2014-09-02 11:40:00,37.73,37.74,37.7,37.73,29400.0,31.9968,32.0052,31.9713,31.9968,29400.0
2014-09-02 11:45:00,37.74,37.75,37.69,37.69,52900.0,32.0052,32.0137,31.9628,31.9628,52900.0
2014-09-02 11:50:00,37.69,37.7,37.63,37.64,11100.0,31.9628,31.9713,31.9119,31.9204,11100.0
2014-09-02 11:55:00,37.64,37.65,37.6,37.62,14200.0,31.9204,31.9289,31.8865,31.9035,14200.0
2014-09-02 12:00:00,37.62,37.66,37.61,37.66,10400.0,31.9035,31.9374,31.895,31.9374,10400.0
2014-09-02 12:05:00,37.66,37.68,37.65,37.65,10100.0,31.9374,31.9544,31.9289,31.9289,10100.0
2014-09-02 12:10:00,37.65,37.7,37.65,37.7,26100.0,31.9289,31.9713,31.9289,31.9713,26100.0
2014-09-02 12:15:00,37.68,37.71,37.67,37.71,20400.0,31.9544,31.9798,31.9459,31.9798,20400.0
2014-09-02 12:20:00,37.72,37.73,37.72,37.73,3800.0,31.9883,31.9968,31.9883,31.9968,3800.0
2014-09-02 12:25:00,37.73,37.75,37.72,37.72,18200.0,31.9968,32.0137,31.9883,31.9883,18200.0
2014-09-02 12:30:00,37.72,37.72,37.69,37.7,42300.0,31.9883,31.9883,31.9628,31.9713,42300.0
2014-09-02 12:35:00,37.69,37.7,37.68,37.68,18100.0,31.9628,31.9713,31.9544,31.9544,18100.0
2014-09-02 12:40:00,37.68,37.69,37.68,37.69,15000.0,31.9544,31.9628,31.9544,31.9628,15000.0
2014-09-02 12:45:00,37.69,37.7,37.68,37.7,14000.0,31.9628,31.9713,31.9544,31.9713,14000.0
2014-09-02 12:50:00,37.69,37.71,37.69,37.71,20000.0,31.9628,31.9798,31.9628,31.9798,20000.0
2014-09-02 12:55:00,37.7,37.71,37.68,37.69,14900.0,31.9713,31.9798,31.9544,31.9628,14900.0
2014-09-02 13:00:00,37.68,37.69,37.63,37.63,33100.0,31.9544,31.9628,31.9119,31.9119,33100.0
2014-09-02 13:05:00,37.63,37.66,37.63,37.66,21400.0,31.9119,31.9374,31.9119,31.9374,21400.0
2014-09-02 13:10:00,37.66,37.66,37.65,37.66,5900.0,31.9374,31.9374,31.9289,31.9374,5900.0
2014-09-02 13:15:00,37.65,37.66,37.65,37.66,8300.0,31.9289,31.9374,31.9289,31.9374,8300.0
2014-09-02 13:20:00,37.66,37.66,37.65,37.66,6500.0,31.9374,31.9374,31.9289,31.9374,6500.0
2014-09-02 13:25:00,37.66,37.66,37.64,37.65,18600.0,31.9374,31.9374,31.9204,31.9289,18600.0
2014-09-02 13:30:00,37.64,37.65,37.64,37.65,10700.0,31.9204,31.9289,31.9204,31.9289,10700.0
2014-09-02 13:35:00,37.64,37.67,37.64,37.67,23100.0,31.9204,31.9459,31.9204,31.9459,23100.0
2014-09-02 13:40:00,37.67,37.68,37.66,37.66,17200.0,31.9459,31.9544,31.9374,31.9374,17200.0
2014-09-02 13:45:00,37.67,37.67,37.66,37.67,8000.0,31.9459,31.9459,31.9374,31.9459,8000.0
2014-09-02 13:50:00,37.67,37.7,37.67,37.7,16100.0,31.9459,31.9713,31.9459,31.9713,16100.0
2014-09-02 13:55:00,37.69,37.7,37.69,37.7,5600.0,31.9628,31.9713,31.9628,31.9713,5600.0
2014-09-02 14:00:00,37.7,37.71,37.69,37.7,16800.0,31.9713,31.9798,31.9628,31.9713,16800.0
2014-09-02 14:05:00,37.71,37.78,37.71,37.78,22000.0,31.9798,32.0392,31.9798,32.0392,22000.0
2014-09-02 14:10:00,37.78,37.79,37.77,37.78,21300.0,32.0392,32.0476,32.0307,32.0392,21300.0
2014-09-02 14:15:00,37.78,37.78,37.77,37.78,7700.0,32.0392,32.0392,32.0307,32.0392,7700.0
2014-09-02 14:20:00,37.77,37.78,37.77,37.77,9600.0,32.0307,32.0392,32.0307,32.0307,9600.0
2014-09-02 14:25:00,37.78,37.8,37.77,37.8,22500.0,32.0392,32.0561,32.0307,32.0561,22500.0
2014-09-02 14:30:00,37.8,37.81,37.8,37.81,40800.0,32.0561,32.0646,32.0561,32.0646,40800.0
2014-09-02 14:35:00,37.81,37.81,37.8,37.81,11600.0,32.0646,32.0646,32.0561,32.0646,11600.0
2014-09-02 14:40:00,37.81,37.82,37.8,37.82,18000.0,32.0646,32.0731,32.0561,32.0731,18000.0
2014-09-02 14:45:00,37.82,37.89,37.82,37.87,129000.0,32.0731,32.1324,32.0731,32.1155,129000.0
2014-09-02 14:50:00,37.87,37.93,37.87,37.93,59400.0,32.1155,32.1664,32.1155,32.1664,59400.0
2014-09-02 14:55:00,37.92,37.93,37.91,37.92,50300.0,32.1579,32.1664,32.1494,32.1579,50300.0
2014-09-02 15:00:00,37.92,37.92,37.89,37.89,25100.0,32.1579,32.1579,32.1324,32.1324,25100.0
2014-09-02 15:05:00,37.89,37.89,37.86,37.87,14400.0,32.1324,32.1324,32.107,32.1155,14400.0
2014-09-02 15:10:00,37.87,37.91,37.86,37.91,30000.0,32.1155,32.1494,32.107,32.1494,30000.0
2014-09-02 15:15:00,37.92,37.92,37.89,37.9,28600.0,32.1579,32.1579,32.1324,32.1409,28600.0
2014-09-02 15:20:00,37.89,37.9,37.89,37.9,9700.0,32.1324,32.1409,32.1324,32.1409,9700.0
2014-09-02 15:25:00,37.9,37.91,37.89,37.91,26400.0,32.1409,32.1494,32.1324,32.1494,26400.0
2014-09-02 15:30:00,37.9,37.91,37.89,37.89,68200.0,32.1409,32.1494,32.1324,32.1324,68200.0
2014-09-02 15:35:00,37.89,37.93,37.89,37.93,58800.0,32.1324,32.1664,32.1324,32.1664,58800.0
2014-09-02 15:40:00,37.93,38.0,37.93,38.0,151500.0,32.1664,32.2257,32.1664,32.2257,151500.0
2014-09-02 15:45:00,38.0,38.02,37.99,38.02,75600.0,32.2257,32.2427,32.2172,32.2427,75600.0
2014-09-02 15:50:00,38.02,38.02,37.96,37.96,135200.0,32.2427,32.2427,32.1918,32.1918,135200.0
2014-09-02 15:55:00,37.97,37.97,37.93,37.95,188900.0,32.2003,32.2003,32.1664,32.1833,188900.0
2014-09-03 09:30:00,38.08,38.22,38.08,38.17,56000.0,32.2936,32.4123,32.2936,32.3699,56000.0
2014-09-03 09:35:00,38.19,38.27,38.19,38.22,67200.0,32.3869,32.4547,32.3869,32.4123,67200.0
2014-09-03 09:40:00,38.22,38.37,38.22,38.36,80000.0,32.4123,32.5395,32.4123,32.531,80000.0
2014-09-03 09:45:00,38.36,38.38,38.32,38.35,46900.0,32.531,32.548,32.4971,32.5225,46900.0
2014-09-03 09:50:00,38.35,38.35,38.28,38.32,36400.0,32.5225,32.5225,32.4632,32.4971,36400.0
2014-09-03 09:55:00,38.33,38.33,38.29,38.31,19800.0,32.5056,32.5056,32.4717,32.4886,19800.0
2014-09-03 10:00:00,38.3,38.31,38.27,38.3,35900.0,32.4801,32.4886,32.4547,32.4801,35900.0
2014-09-03 10:05:00,38.31,38.32,38.28,38.3,61500.0,32.4886,32.4971,32.4632,32.4801,61500.0
2014-09-03 10:10:00,38.29,38.32,38.28,38.29,22700.0,32.4717,32.4971,32.4632,32.4717,22700.0
2014-09-03 10:15:00,38.29,38.29,38.19,38.19,24800.0,32.4717,32.4717,32.3869,32.3869,24800.0
2014-09-03 10:20:00,38.19,38.19,38.16,38.18,14300.0,32.3869,32.3869,32.3614,32.3784,14300.0
2014-09-03 10:25:00,38.18,38.19,38.17,38.19,19900.0,32.3784,32.3869,32.3699,32.3869,19900.0
2014-09-03 10:30:00,38.2,38.22,38.19,38.2,8300.0,32.3953,32.4123,32.3869,32.3953,8300.0
2014-09-03 10:35:00,38.2,38.21,38.19,38.2,23800.0,32.3953,32.4038,32.3869,32.3953,23800.0
2014-09-03 10:40:00,38.21,38.23,38.2,38.23,20300.0,32.4038,32.4208,32.3953,32.4208,20300.0
2014-09-03 10:45:00,38.23,38.23,38.19,38.23,23000.0,32.4208,32.4208,32.3869,32.4208,23000.0
2014-09-03 10:50:00,38.23,38.23,38.2,38.2,20900.0,32.4208,32.4208,32.3953,32.3953,20900.0
2014-09-03 10:55:00,38.2,38.21,38.19,38.21,17700.0,32.3953,32.4038,32.3869,32.4038,17700.0
2014-09-03 11:00:00,38.21,38.22,38.2,38.2,9700.0,32.4038,32.4123,32.3953,32.3953,9700.0
2014-09-03 11:05:00,38.2,38.21,38.19,38.2,17800.0,32.3953,32.4038,32.3869,32.3953,17800.0
2014-09-03 11:10:00,38.2,38.2,38.19,38.19,9200.0,32.3953,32.3953,32.3869,32.3869,9200.0
2014-09-03 11:15:00,38.2,38.2,38.19,38.19,30200.0,32.3953,32.3953,32.3869,32.3869,30200.0
2014-09-03 11:20:00,38.19,38.19,38.15,38.15,15000.0,32.3869,32.3869,32.3529,32.3529,15000.0
2014-09-03 11:25:00,38.15,38.15,38.09,38.09,22800.0,32.3529,32.3529,32.302,32.302,22800.0
2014-09-03 11:30:00,38.1,38.11,38.08,38.1,20900.0,32.3105,32.319,32.2936,32.3105,20900.0
2014-09-03 11:35:00,38.1,38.13,38.09,38.1,41200.0,32.3105,32.336,32.302,32.3105,41200.0
2014-09-03 11:40:00,38.09,38.11,38.09,38.11,13000.0,32.302,32.319,32.302,32.319,13000.0
2014-09-03 11:45:00,38.12,38.15,38.12,38.14,23000.0,32.3275,32.3529,32.3275,32.3445,23000.0
2014-09-03 11:50:00,38.13,38.17,38.13,38.17,7100.0,32.336,32.3699,32.336,32.3699,7100.0
2014-09-03 11:55:00,38.17,38.17,38.16,38.16,14100.0,32.3699,32.3699,32.3614,32.3614,14100.0
2014-09-03 12:00:00,38.17,38.19,38.15,38.18,26000.0,32.3699,32.3869,32.3529,32.3784,26000.0
2014-09-03 12:05:00,38.18,38.19,38.18,38.19,7400.0,32.3784,32.3869,32.3784,32.3869,7400.0
2014-09-03 12:10:00,38.19,38.2,38.18,38.2,4500.0,32.3869,32.3953,32.3784,32.3953,4500.0
2014-09-03 12:15:00,38.2,38.23,38.19,38.23,12400.0,32.3953,32.4208,32.3869,32.4208,12400.0
2014-09-03 12:20:00,38.23,38.23,38.22,38.23,6600.0,32.4208,32.4208,32.4123,32.4208,6600.0
2014-09-03 12:25:00,38.23,38.24,38.22,38.23,12900.0,32.4208,32.4293,32.4123,32.4208,12900.0
2014-09-03 12:30:00,38.23,38.25,38.22,38.25,12400.0,32.4208,32.4377,32.4123,32.4377,12400.0
2014-09-03 12:35:00,38.25,38.25,38.21,38.22,14900.0,32.4377,32.4377,32.4038,32.4123,14900.0
2014-09-03 12:40:00,38.21,38.22,38.2,38.2,12200.0,32.4038,32.4123,32.3953,32.3953,12200.0
2014-09-03 12:45:00,38.2,38.2,38.18,38.19,6200.0,32.3953,32.3953,32.3784,32.3869,6200.0
2014-09-03 12:50:00,38.19,38.19,38.18,38.18,3500.0,32.3869,32.3869,32.3784,32.3784,3500.0
2014-09-03 12:55:00,38.18,38.2,38.18,38.2,7100.0,32.3784,32.3953,32.3784,32.3953,7100.0
2014-09-03 13:00:00,38.2,38.21,38.19,38.21,7200.0,32.3953,32.4038,32.3869,32.4038,7200.0
2014-09-03 13:05:00,38.21,38.21,38.2,38.2,5500.0,32.4038,32.4038,32.3953,32.3953,5500.0
2014-09-03 13:10:00,38.21,38.21,38.18,38.18,9000.0,32.4038,32.4038,32.3784,32.3784,9000.0
2014-09-03 13:15:00,38.18,38.18,38.14,38.15,10500.0,32.3784,32.3784,32.3445,32.3529,10500.0
2014-09-03 13:20:00,38.14,38.18,38.13,38.18,14100.0,32.3445,32.3784,32.336,32.3784,14100.0
2014-09-03 13:25:00,38.18,38.19,38.16,38.16,8000.0,32.3784,32.3869,32.3614,32.3614,8000.0
2014-09-03 13:30:00,38.16,38.17,38.14,38.14,7100.0,32.3614,32.3699,32.3445,32.3445,7100.0
2014-09-03 13:35:00,38.13,38.18,38.12,38.16,56400.0,32.336,32.3784,32.3275,32.3614,56400.0
2014-09-03 13:40:00,38.16,38.16,38.15,38.16,12600.0,32.3614,32.3614,32.3529,32.3614,12600.0
2014-09-03 13:45:00,38.16,38.17,38.16,38.17,5400.0,32.3614,32.3699,32.3614,32.3699,5400.0
2014-09-03 13:50:00,38.16,38.18,38.16,38.18,18800.0,32.3614,32.3784,32.3614,32.3784,18800.0
2014-09-03 13:55:00,38.18,38.2,38.17,38.2,16000.0,32.3784,32.3953,32.3699,32.3953,16000.0
2014-09-03 14:00:00,38.2,38.22,38.2,38.21,11600.0,32.3953,32.4123,32.3953,32.4038,11600.0
2014-09-03 14:05:00,38.22,38.26,38.22,38.25,25700.0,32.4123,32.4462,32.4123,32.4377,25700.0
2014-09-03 14:10:00,38.25,38.27,38.25,38.26,31300.0,32.4377,32.4547,32.4377,32.4462,31300.0
2014-09-03 14:15:00,38.26,38.26,38.24,38.24,12200.0,32.4462,32.4462,32.4293,32.4293,12200.0
2014-09-03 14:20:00,38.23,38.23,38.19,38.19,35000.0,32.4208,32.4208,32.3869,32.3869,35000.0
2014-09-03 14:25:00,38.2,38.2,38.17,38.19,18200.0,32.3953,32.3953,32.3699,32.3869,18200.0
2014-09-03 14:30:00,38.19,38.22,38.19,38.22,12500.0,32.3869,32.4123,32.3869,32.4123,12500.0
2014-09-03 14:35:00,38.21,38.22,38.2,38.2,13900.0,32.4038,32.4123,32.3953,32.3953,13900.0
2014-09-03 14:40:00,38.21,38.22,38.21,38.22,15000.0,32.4038,32.4123,32.4038,32.4123,15000.0
2014-09-03 14:45:00,38.21,38.22,38.21,38.21,19800.0,32.4038,32.4123,32.4038,32.4038,19800.0
2014-09-03 14:50:00,38.22,38.22,38.2,38.22,19100.0,32.4123,32.4123,32.3953,32.4123,19100.0
2014-09-03 14:55:00,38.22,38.22,38.21,38.22,18200.0,32.4123,32.4123,32.4038,32.4123,18200.0
2014-09-03 15:00:00,38.22,38.22,38.17,38.19,31800.0,32.4123,32.4123,32.3699,32.3869,31800.0
2014-09-03 15:05:00,38.18,38.19,38.15,38.18,23500.0,32.3784,32.3869,32.3529,32.3784,23500.0
2014-09-03 15:10:00,38.18,38.18,38.15,38.17,19800.0,32.3784,32.3784,32.3529,32.3699,19800.0
2014-09-03 15:15:00,38.16,38.22,38.16,38.21,59100.0,32.3614,32.4123,32.3614,32.4038,59100.0
2014-09-03 15:20:00,38.21,38.22,38.21,38.22,18100.0,32.4038,32.4123,32.4038,32.4123,18100.0
2014-09-03 15:25:00,38.22,38.26,38.22,38.26,44200.0,32.4123,32.4462,32.4123,32.4462,44200.0
2014-09-03 15:30:00,38.25,38.27,38.25,38.26,48200.0,32.4377,32.4547,32.4377,32.4462,48200.0
2014-09-03 15:35:00,38.26,38.31,38.25,38.3,83600.0,32.4462,32.4886,32.4377,32.4801,83600.0
2014-09-03 15:40:00,38.3,38.3,38.26,38.26,31100.0,32.4801,32.4801,32.4462,32.4462,31100.0
2014-09-03 15:45:00,38.26,38.26,38.21,38.21,51700.0,32.4462,32.4462,32.4038,32.4038,51700.0
2014-09-03 15:50:00,38.21,38.23,38.21,38.23,74800.0,32.4038,32.4208,32.4038,32.4208,74800.0
2014-09-03 15:55:00,38.22,38.23,38.21,38.22,104400.0,32.4123,32.4208,32.4038,32.4123,104400.0
2014-09-04 09:30:00,38.42,38.58,38.41,38.57,90800.0,32.5819,32.7176,32.5734,32.7091,90800.0
2014-09-04 09:35:00,38.59,38.62,38.54,38.62,38300.0,32.7261,32.7515,32.6837,32.7515,38300.0
2014-09-04 09:40:00,38.62,38.78,38.62,38.76,50000.0,32.7515,32.8872,32.7515,32.8702,50000.0
2014-09-04 09:45:00,38.79,38.79,38.69,38.69,26700.0,32.8957,32.8957,32.8109,32.8109,26700.0
2014-09-04 09:50:00,38.7,38.78,38.7,38.77,18100.0,32.8194,32.8872,32.8194,32.8787,18100.0
2014-09-04 09:55:00,38.77,38.77,38.72,38.73,37400.0,32.8787,32.8787,32.8363,32.8448,37400.0
2014-09-04 10:00:00,38.74,38.79,38.74,38.78,55900.0,32.8533,32.8957,32.8533,32.8872,55900.0
2014-09-04 10:05:00,38.79,38.85,38.78,38.84,82100.0,32.8957,32.9466,32.8872,32.9381,82100.0
2014-09-04 10:10:00,38.84,38.89,38.84,38.87,31600.0,32.9381,32.9805,32.9381,32.9635,31600.0
2014-09-04 10:15:00,38.87,38.87,38.84,38.84,26400.0,32.9635,32.9635,32.9381,32.9381,26400.0
2014-09-04 10:20:00,38.84,38.91,38.84,38.91,30800.0,32.9381,32.9974,32.9381,32.9974,30800.0
2014-09-04 10:25:00,38.91,38.94,38.9,38.94,38400.0,32.9974,33.0229,32.989,33.0229,38400.0
2014-09-04 10:30:00,38.94,38.98,38.93,38.95,37700.0,33.0229,33.0568,33.0144,33.0314,37700.0
2014-09-04 10:35:00,38.95,38.96,38.93,38.94,47500.0,33.0314,33.0398,33.0144,33.0229,47500.0
2014-09-04 10:40:00,38.94,38.98,38.94,38.98,21100.0,33.0229,33.0568,33.0229,33.0568,21100.0
2014-09-04 10:45:00,38.98,38.99,38.95,38.98,78300.0,33.0568,33.0653,33.0314,33.0568,78300.0
2014-09-04 10:50:00,38.97,38.97,38.96,38.97,6200.0,33.0483,33.0483,33.0398,33.0483,6200.0
2014-09-04 10:55:00,38.97,38.97,38.95,38.97,25700.0,33.0483,33.0483,33.0314,33.0483,25700.0
2014-09-04 11:00:00,38.98,39.0,38.97,39.0,54900.0,33.0568,33.0738,33.0483,33.0738,54900.0
2014-09-04 11:05:00,38.99,39.03,38.98,39.01,29400.0,33.0653,33.0992,33.0568,33.0823,29400.0
2014-09-04 11:10:00,39.02,39.05,39.01,39.05,32200.0,33.0907,33.1162,33.0823,33.1162,32200.0
2014-09-04 11:15:00,39.04,39.06,39.02,39.06,28300.0,33.1077,33.1247,33.0907,33.1247,28300.0
2014-09-04 11:20:00,39.06,39.09,39.05,39.07,22000.0,33.1247,33.1501,33.1162,33.1331,22000.0
2014-09-04 11:25:00,39.07,39.15,39.07,39.1,67100.0,33.1331,33.201,33.1331,33.1586,67100.0
2014-09-04 11:30:00,39.09,39.13,39.08,39.1,33800.0,33.1501,33.184,33.1416,33.1586,33800.0
2014-09-04 11:35:00,39.09,39.16,39.08,39.15,42000.0,33.1501,33.2095,33.1416,33.201,42000.0
2014-09-04 11:40:00,39.15,39.15,39.1,39.12,46400.0,33.201,33.201,33.1586,33.1755,46400.0
2014-09-04 11:45:00,39.11,39.18,39.11,39.18,30100.0,33.1671,33.2264,33.1671,33.2264,30100.0
2014-09-04 11:50:00,39.17,39.22,39.17,39.21,30100.0,33.2179,33.2603,33.2179,33.2519,30100.0
2014-09-04 11:55:00,39.21,39.23,39.19,39.2,35800.0,33.2519,33.2688,33.2349,33.2434,35800.0
2014-09-04 12:00:00,39.19,39.23,39.18,39.22,36200.0,33.2349,33.2688,33.2264,33.2603,36200.0
2014-09-04 12:05:00,39.23,39.24,39.21,39.24,36600.0,33.2688,33.2773,33.2519,33.2773,36600.0
2014-09-04 12:10:00,39.24,39.27,39.23,39.26,49200.0,33.2773,33.3027,33.2688,33.2943,49200.0
2014-09-04 12:15:00,39.25,39.33,39.25,39.32,91900.0,33.2858,33.3536,33.2858,33.3451,91900.0
2014-09-04 12:20:00,39.32,39.32,39.3,39.32,77400.0,33.3451,33.3451,33.3282,33.3451,77400.0
2014-09-04 12:25:00,39.31,39.34,39.18,39.22,108100.0,33.3367,33.3621,33.2264,33.2603,108100.0
2014-09-04 12:30:00,39.21,39.21,39.16,39.19,70800.0,33.2519,33.2519,33.2095,33.2349,70800.0
2014-09-04 12:35:00,39.2,39.2,39.18,39.18,20300.0,33.2434,33.2434,33.2264,33.2264,20300.0
2014-09-04 12:40:00,39.19,39.23,39.18,39.23,46000.0,33.2349,33.2688,33.2264,33.2688,46000.0
2014-09-04 12:45:00,39.23,39.23,39.17,39.18,62000.0,33.2688,33.2688,33.2179,33.2264,62000.0
2014-09-04 12:50:00,39.17,39.18,39.12,39.13,104000.0,33.2179,33.2264,33.1755,33.184,104000.0
2014-09-04 12:55:00,39.12,39.13,39.1,39.13,31200.0,33.1755,33.184,33.1586,33.184,31200.0
2014-09-04 13:00:00,39.13,39.17,39.13,39.16,20100.0,33.184,33.2179,33.184,33.2095,20100.0
2014-09-04 13:05:00,39.16,39.19,39.16,39.17,29800.0,33.2095,33.2349,33.2095,33.2179,29800.0
2014-09-04 13:10:00,39.16,39.16,39.14,39.16,17900.0,33.2095,33.2095,33.1925,33.2095,17900.0
2014-09-04 13:15:00,39.17,39.18,39.15,39.16,22300.0,33.2179,33.2264,33.201,33.2095,22300.0
2014-09-04 13:20:00,39.16,39.18,39.15,39.18,29200.0,33.2095,33.2264,33.201,33.2264,29200.0
2014-09-04 13:25:00,39.18,39.22,39.16,39.16,35500.0,33.2264,33.2603,33.2095,33.2095,35500.0
2014-09-04 13:30:00,39.17,39.17,39.11,39.11,41200.0,33.2179,33.2179,33.1671,33.1671,41200.0
2014-09-04 13:35:00,39.12,39.12,39.06,39.07,18400.0,33.1755,33.1755,33.1247,33.1331,18400.0
2014-09-04 13:40:00,39.06,39.07,39.02,39.05,56600.0,33.1247,33.1331,33.0907,33.1162,56600.0
2014-09-04 13:45:00,39.05,39.09,39.05,39.06,39100.0,33.1162,33.1501,33.1162,33.1247,39100.0
2014-09-04 13:50:00,39.07,39.08,39.06,39.06,17000.0,33.1331,33.1416,33.1247,33.1247,17000.0
2014-09-04 13:55:00,39.05,39.05,39.03,39.04,24800.0,33.1162,33.1162,33.0992,33.1077,24800.0
2014-09-04 14:00:00,39.04,39.13,39.03,39.12,46900.0,33.1077,33.184,33.0992,33.1755,46900.0
2014-09-04 14:05:00,39.13,39.13,39.08,39.08,33400.0,33.184,33.184,33.1416,33.1416,33400.0
2014-09-04 14:10:00,39.08,39.09,39.08,39.09,17400.0,33.1416,33.1501,33.1416,33.1501,17400.0
2014-09-04 14:15:00,39.09,39.11,39.05,39.05,51700.0,33.1501,33.1671,33.1162,33.1162,51700.0
2014-09-04 14:20:00,39.05,39.09,39.05,39.08,21900.0,33.1162,33.1501,33.1162,33.1416,21900.0
2014-09-04 14:25:00,39.07,39.1,39.07,39.08,38200.0,33.1331,33.1586,33.1331,33.1416,38200.0
2014-09-04 14:30:00,39.07,39.07,38.98,38.98,100800.0,33.1331,33.1331,33.0568,33.0568,100800.0
2014-09-04 14:35:00,38.99,39.02,38.96,38.96,84100.0,33.0653,33.0907,33.0398,33.0398,84100.0
2014-09-04 14:40:00,38.97,39.02,38.96,39.02,17200.0,33.0483,33.0907,33.0398,33.0907,17200.0
2014-09-04 14:45:00,39.02,39.05,39.02,39.04,47000.0,33.0907,33.1162,33.0907,33.1077,47000.0
2014-09-04 14:50:00,39.04,39.07,39.04,39.05,46100.0,33.1077,33.1331,33.1077,33.1162,46100.0
2014-09-04 14:55:00,39.05,39.09,39.01,39.01,41800.0,33.1162,33.1501,33.0823,33.0823,41800.0
2014-09-04 15:00:00,39.01,39.01,38.98,39.0,41600.0,33.0823,33.0823,33.0568,33.0738,41600.0
2014-09-04 15:05:00,38.99,39.0,38.96,38.98,38400.0,33.0653,33.0738,33.0398,33.0568,38400.0
2014-09-04 15:10:00,38.98,38.98,38.95,38.96,51100.0,33.0568,33.0568,33.0314,33.0398,51100.0
2014-09-04 15:15:00,38.95,38.98,38.89,38.89,56300.0,33.0314,33.0568,32.9805,32.9805,56300.0
2014-09-04 15:20:00,38.89,38.95,38.87,38.95,63900.0,32.9805,33.0314,32.9635,33.0314,63900.0
2014-09-04 15:25:00,38.95,38.99,38.95,38.96,39400.0,33.0314,33.0653,33.0314,33.0398,39400.0
2014-09-04 15:30:00,38.97,39.01,38.97,38.98,61200.0,33.0483,33.0823,33.0483,33.0568,61200.0
2014-09-04 15:35:00,38.97,39.02,38.97,39.0,43400.0,33.0483,33.0907,33.0483,33.0738,43400.0
2014-09-04 15:40:00,39.01,39.03,38.99,39.01,81300.0,33.0823,33.0992,33.0653,33.0823,81300.0
2014-09-04 15:45:00,39.02,39.08,39.02,39.07,77600.0,33.0907,33.1416,33.0907,33.1331,77600.0
2014-09-04 15:50:00,39.07,39.1,39.06,39.09,105900.0,33.1331,33.1586,33.1247,33.1501,105900.0
2014-09-04 15:55:00,39.09,39.1,39.07,39.09,184900.0,33.1501,33.1586,33.1331,33.1501,184900.0
2014-09-05 09:30:00,38.92,38.93,38.86,38.89,76600.0,33.0059,33.0144,32.955,32.9805,76600.0
2014-09-05 09:35:00,38.88,38.89,38.76,38.77,37500.0,32.972,32.9805,32.8702,32.8787,37500.0
2014-09-05 09:40:00,38.76,38.82,38.74,38.82,35400.0,32.8702,32.9211,32.8533,32.9211,35400.0
2014-09-05 09:45:00,38.81,38.88,38.8,38.84,25000.0,32.9126,32.972,32.9042,32.9381,25000.0
2014-09-05 09:50:00,38.84,38.89,38.83,38.88,88400.0,32.9381,32.9805,32.9296,32.972,88400.0
2014-09-05 09:55:00,38.88,38.94,38.87,38.94,22700.0,32.972,33.0229,32.9635,33.0229,22700.0
2014-09-05 10:00:00,38.94,39.01,38.94,39.0,59900.0,33.0229,33.0823,33.0229,33.0738,59900.0
2014-09-05 10:05:00,38.99,39.04,38.98,39.0,41300.0,33.0653,33.1077,33.0568,33.0738,41300.0
2014-09-05 10:10:00,39.0,39.01,38.94,38.98,26200.0,33.0738,33.0823,33.0229,33.0568,26200.0
2014-09-05 10:15:00,38.98,38.98,38.96,38.97,29200.0,33.0568,33.0568,33.0398,33.0483,29200.0
2014-09-05 10:20:00,38.97,38.99,38.96,38.98,13000.0,33.0483,33.0653,33.0398,33.0568,13000.0
2014-09-05 10:25:00,38.99,39.02,38.98,39.01,19200.0,33.0653,33.0907,33.0568,33.0823,19200.0
2014-09-05 10:30:00,39.02,39.02,38.96,39.01,94600.0,33.0907,33.0907,33.0398,33.0823,94600.0
2014-09-05 10:35:00,39.0,39.06,38.99,39.03,53100.0,33.0738,33.1247,33.0653,33.0992,53100.0
2014-09-05 10:40:00,39.03,39.08,38.99,39.05,44100.0,33.0992,33.1416,33.0653,33.1162,44100.0
2014-09-05 10:45:00,39.05,39.07,39.02,39.06,31700.0,33.1162,33.1331,33.0907,33.1247,31700.0
2014-09-05 10:50:00,39.06,39.12,39.05,39.11,26300.0,33.1247,33.1755,33.1162,33.1671,26300.0
2014-09-05 10:55:00,39.12,39.12,39.08,39.08,14600.0,33.1755,33.1755,33.1416,33.1416,14600.0
2014-09-05 11:00:00,39.08,39.13,39.08,39.13,18500.0,33.1416,33.184,33.1416,33.184,18500.0
2014-09-05 11:05:00,39.13,39.17,39.13,39.14,23300.0,33.184,33.2179,33.184,33.1925,23300.0
2014-09-05 11:10:00,39.14,39.14,39.1,39.11,13800.0,33.1925,33.1925,33.1586,33.1671,13800.0
2014-09-05 11:15:00,39.11,39.14,39.1,39.13,16500.0,33.1671,33.1925,33.1586,33.184,16500.0
2014-09-05 11:20:00,39.14,39.2,39.13,39.2,24100.0,33.1925,33.2434,33.184,33.2434,24100.0
2014-09-05 11:25:00,39.2,39.21,39.14,39.15,39800.0,33.2434,33.2519,33.1925,33.201,39800.0
2014-09-05 11:30:00,39.15,39.16,39.12,39.12,6000.0,33.201,33.2095,33.1755,33.1755,6000.0
2014-09-05 11:35:00,39.11,39.13,39.09,39.09,13100.0,33.1671,33.184,33.1501,33.1501,13100.0
2014-09-05 11:40:00,39.09,39.14,39.09,39.13,19900.0,33.1501,33.1925,33.1501,33.184,19900.0
2014-09-05 11:45:00,39.12,39.16,39.12,39.12,33100.0,33.1755,33.2095,33.1755,33.1755,33100.0
2014-09-05 11:50:00,39.12,39.13,39.07,39.08,26900.0,33.1755,33.184,33.1331,33.1416,26900.0
2014-09-05 11:55:00,39.08,39.1,39.06,39.07,13700.0,33.1416,33.1586,33.1247,33.1331,13700.0
2014-09-05 12:00:00,39.07,39.1,39.06,39.1,19900.0,33.1331,33.1586,33.1247,33.1586,19900.0
2014-09-05 12:05:00,39.11,39.11,39.05,39.06,14100.0,33.1671,33.1671,33.1162,33.1247,14100.0
2014-09-05 12:10:00,39.06,39.09,39.05,39.08,9400.0,33.1247,33.1501,33.1162,33.1416,9400.0
2014-09-05 12:15:00,39.08,39.09,39.07,39.09,15200.0,33.1416,33.1501,33.1331,33.1501,15200.0
2014-09-05 12:20:00,39.09,39.11,39.08,39.11,29600.0,33.1501,33.1671,33.1416,33.1671,29600.0
2014-09-05 12:25:00,39.11,39.15,39.11,39.13,19800.0,33.1671,33.201,33.1671,33.184,19800.0
2014-09-05 12:30:00,39.13,39.21,39.13,39.19,50300.0,33.184,33.2519,33.184,33.2349,50300.0
2014-09-05 12:35:00,39.19,39.2,39.16,39.2,12200.0,33.2349,33.2434,33.2095,33.2434,12200.0
2014-09-05 12:40:00,39.2,39.23,39.19,39.23,33500.0,33.2434,33.2688,33.2349,33.2688,33500.0
2014-09-05 12:45:00,39.23,39.23,39.2,39.23,22600.0,33.2688,33.2688,33.2434,33.2688,22600.0
2014-09-05 12:50:00,39.23,39.27,39.23,39.27,22500.0,33.2688,33.3027,33.2688,33.3027,22500.0
2014-09-05 12:55:00,39.27,39.28,39.24,39.27,84400.0,33.3027,33.3112,33.2773,33.3027,84400.0
2014-09-05 13:00:00,39.26,39.27,39.23,39.23,127200.0,33.2943,33.3027,33.2688,33.2688,127200.0
2014-09-05 13:05:00,39.24,39.27,39.24,39.26,23000.0,33.2773,33.3027,33.2773,33.2943,23000.0
2014-09-05 13:10:00,39.26,39.26,39.2,39.21,6700.0,33.2943,33.2943,33.2434,33.2519,6700.0
2014-09-05 13:15:00,39.2,39.2,39.17,39.2,8100.0,33.2434,33.2434,33.2179,33.2434,8100.0
2014-09-05 13:20:00,39.2,39.21,39.16,39.16,16600.0,33.2434,33.2519,33.2095,33.2095,16600.0
2014-09-05 13:25:00,39.16,39.16,39.13,39.15,12400.0,33.2095,33.2095,33.184,33.201,12400.0
2014-09-05 13:30:00,39.15,39.16,39.14,39.15,8000.0,33.201,33.2095,33.1925,33.201,8000.0
2014-09-05 13:35:00,39.15,39.16,39.11,39.13,12100.0,33.201,33.2095,33.1671,33.184,12100.0
2014-09-05 13:40:00,39.13,39.14,39.11,39.11,9000.0,33.184,33.1925,33.1671,33.1671,9000.0
2014-09-05 13:45:00,39.1,39.11,39.08,39.09,10100.0,33.1586,33.1671,33.1416,33.1501,10100.0
2014-09-05 13:50:00,39.08,39.12,39.07,39.12,18300.0,33.1416,33.1755,33.1331,33.1755,18300.0
2014-09-05 13:55:00,39.12,39.14,39.12,39.14,9600.0,33.1755,33.1925,33.1755,33.1925,9600.0
2014-09-05 14:00:00,39.13,39.19,39.13,39.19,22500.0,33.184,33.2349,33.184,33.2349,22500.0
2014-09-05 14:05:00,39.19,39.2,39.16,39.16,9100.0,33.2349,33.2434,33.2095,33.2095,9100.0
2014-09-05 14:10:00,39.17,39.18,39.15,39.16,11000.0,33.2179,33.2264,33.201,33.2095,11000.0
2014-09-05 14:15:00,39.16,39.17,39.12,39.13,12900.0,33.2095,33.2179,33.1755,33.184,12900.0
2014-09-05 14:20:00,39.13,39.18,39.12,39.17,28300.0,33.184,33.2264,33.1755,33.2179,28300.0
2014-09-05 14:25:00,39.16,39.17,39.15,39.17,13600.0,33.2095,33.2179,33.201,33.2179,13600.0
2014-09-05 14:30:00,39.18,39.18,39.16,39.17,14000.0,33.2264,33.2264,33.2095,33.2179,14000.0
2014-09-05 14:35:00,39.17,39.17,39.16,39.16,3000.0,33.2179,33.2179,33.2095,33.2095,3000.0
2014-09-05 14:40:00,39.17,39.18,39.16,39.17,30300.0,33.2179,33.2264,33.2095,33.2179,30300.0
2014-09-05 14:45:00,39.18,39.22,39.18,39.22,36400.0,33.2264,33.2603,33.2264,33.2603,36400.0
2014-09-05 14:50:00,39.22,39.23,39.21,39.23,14400.0,33.2603,33.2688,33.2519,33.2688,14400.0
2014-09-05 14:55:00,39.23,39.25,39.22,39.23,41700.0,33.2688,33.2858,33.2603,33.2688,41700.0
2014-09-05 15:00:00,39.23,39.25,39.23,39.24,29700.0,33.2688,33.2858,33.2688,33.2773,29700.0
2014-09-05 15:05:00,39.24,39.25,39.23,39.23,20900.0,33.2773,33.2858,33.2688,33.2688,20900.0
2014-09-05 15:10:00,39.23,39.24,39.23,39.23,50700.0,33.2688,33.2773,33.2688,33.2688,50700.0
2014-09-05 15:15:00,39.23,39.27,39.23,39.26,31100.0,33.2688,33.3027,33.2688,33.2943,31100.0
2014-09-05 15:20:00,39.27,39.27,39.23,39.23,41500.0,33.3027,33.3027,33.2688,33.2688,41500.0
2014-09-05 15:25:00,39.23,39.24,39.21,39.21,26400.0,33.2688,33.2773,33.2519,33.2519,26400.0
2014-09-05 15:30:00,39.22,39.24,39.21,39.23,36700.0,33.2603,33.2773,33.2519,33.2688,36700.0
2014-09-05 15:35:00,39.23,39.24,39.23,39.23,13600.0,33.2688,33.2773,33.2688,33.2688,13600.0
2014-09-05 15:40:00,39.23,39.27,39.22,39.27,68200.0,33.2688,33.3027,33.2603,33.3027,68200.0
2014-09-05 15:45:00,39.27,39.29,39.26,39.29,70900.0,33.3027,33.3197,33.2943,33.3197,70900.0
2014-09-05 15:50:00,39.29,39.31,39.28,39.3,83000.0,33.3197,33.3367,33.3112,33.3282,83000.0
2014-09-05 15:55:00,39.3,39.35,39.3,39.33,156500.0,33.3282,33.3706,33.3282,33.3536,156500.0
2014-09-08 09:30:00,38.96,39.0,38.86,38.87,111200.0,33.0398,33.0738,32.955,32.9635,111200.0
2014-09-08 09:35:00,38.87,38.91,38.79,38.85,59200.0,32.9635,32.9974,32.8957,32.9466,59200.0
2014-09-08 09:40:00,38.85,38.96,38.84,38.96,69900.0,32.9466,33.0398,32.9381,33.0398,69900.0
2014-09-08 09:45:00,38.95,38.99,38.94,38.99,41900.0,33.0314,33.0653,33.0229,33.0653,41900.0
2014-09-08 09:50:00,38.98,39.09,38.98,39.07,43400.0,33.0568,33.1501,33.0568,33.1331,43400.0
2014-09-08 09:55:00,39.08,39.13,39.07,39.08,60100.0,33.1416,33.184,33.1331,33.1416,60100.0
2014-09-08 10:00:00,39.08,39.12,39.07,39.1,56700.0,33.1416,33.1755,33.1331,33.1586,56700.0
2014-09-08 10:05:00,39.1,39.11,38.99,39.0,33800.0,33.1586,33.1671,33.0653,33.0738,33800.0
2014-09-08 10:10:00,39.0,39.03,38.98,39.02,26900.0,33.0738,33.0992,33.0568,33.0907,26900.0
2014-09-08 10:15:00,39.01,39.03,38.98,38.98,23400.0,33.0823,33.0992,33.0568,33.0568,23400.0
2014-09-08 10:20:00,38.98,38.98,38.92,38.96,45000.0,33.0568,33.0568,33.0059,33.0398,45000.0
2014-09-08 10:25:00,38.97,39.04,38.97,39.04,22300.0,33.0483,33.1077,33.0483,33.1077,22300.0
2014-09-08 10:30:00,39.05,39.05,38.99,39.01,18000.0,33.1162,33.1162,33.0653,33.0823,18000.0
2014-09-08 10:35:00,39.0,39.03,39.0,39.03,13900.0,33.0738,33.0992,33.0738,33.0992,13900.0
2014-09-08 10:40:00,39.03,39.06,39.02,39.06,11300.0,33.0992,33.1247,33.0907,33.1247,11300.0
2014-09-08 10:45:00,39.05,39.05,39.0,39.01,22900.0,33.1162,33.1162,33.0738,33.0823,22900.0
2014-09-08 10:50:00,39.0,39.08,39.0,39.04,42400.0,33.0738,33.1416,33.0738,33.1077,42400.0
2014-09-08 10:55:00,39.05,39.13,39.05,39.13,29900.0,33.1162,33.184,33.1162,33.184,29900.0
2014-09-08 11:00:00,39.13,39.14,39.08,39.08,18700.0,33.184,33.1925,33.1416,33.1416,18700.0
2014-09-08 11:05:00,39.09,39.09,39.06,39.07,23300.0,33.1501,33.1501,33.1247,33.1331,23300.0
2014-09-08 11:10:00,39.07,39.07,39.05,39.05,20200.0,33.1331,33.1331,33.1162,33.1162,20200.0
2014-09-08 11:15:00,39.06,39.06,39.05,39.06,3700.0,33.1247,33.1247,33.1162,33.1247,3700.0
2014-09-08 11:20:00,39.06,39.11,39.06,39.07,50900.0,33.1247,33.1671,33.1247,33.1331,50900.0
2014-09-08 11:25:00,39.08,39.09,39.05,39.08,23500.0,33.1416,33.1501,33.1162,33.1416,23500.0
2014-09-08 11:30:00,39.07,39.14,39.07,39.14,16600.0,33.1331,33.1925,33.1331,33.1925,16600.0
2014-09-08 11:35:00,39.14,39.14,39.11,39.13,19200.0,33.1925,33.1925,33.1671,33.184,19200.0
2014-09-08 11:40:00,39.13,39.13,39.1,39.11,13200.0,33.184,33.184,33.1586,33.1671,13200.0
2014-09-08 11:45:00,39.1,39.11,39.09,39.09,13600.0,33.1586,33.1671,33.1501,33.1501,13600.0
2014-09-08 11:50:00,39.1,39.12,39.07,39.08,69400.0,33.1586,33.1755,33.1331,33.1416,69400.0
2014-09-08 11:55:00,39.08,39.09,39.08,39.08,9600.0,33.1416,33.1501,33.1416,33.1416,9600.0
2014-09-08 12:00:00,39.07,39.11,39.07,39.1,17800.0,33.1331,33.1671,33.1331,33.1586,17800.0
2014-09-08 12:05:00,39.1,39.14,39.1,39.14,9600.0,33.1586,33.1925,33.1586,33.1925,9600.0
2014-09-08 12:10:00,39.14,39.14,39.11,39.11,34500.0,33.1925,33.1925,33.1671,33.1671,34500.0
2014-09-08 12:15:00,39.12,39.13,39.08,39.09,30500.0,33.1755,33.184,33.1416,33.1501,30500.0
2014-09-08 12:20:00,39.09,39.12,39.07,39.08,26300.0,33.1501,33.1755,33.1331,33.1416,26300.0
2014-09-08 12:25:00,39.08,39.08,39.05,39.05,13900.0,33.1416,33.1416,33.1162,33.1162,13900.0
2014-09-08 12:30:00,39.06,39.07,39.06,39.07,14000.0,33.1247,33.1331,33.1247,33.1331,14000.0
2014-09-08 12:35:00,39.07,39.07,39.03,39.05,38000.0,33.1331,33.1331,33.0992,33.1162,38000.0
2014-09-08 12:40:00,39.04,39.09,39.04,39.09,12500.0,33.1077,33.1501,33.1077,33.1501,12500.0
2014-09-08 12:45:00,39.1,39.1,39.06,39.07,7800.0,33.1586,33.1586,33.1247,33.1331,7800.0
2014-09-08 12:50:00,39.08,39.11,39.07,39.1,2500.0,33.1416,33.1671,33.1331,33.1586,2500.0
2014-09-08 12:55:00,39.11,39.11,39.09,39.11,13100.0,33.1671,33.1671,33.1501,33.1671,13100.0
2014-09-08 13:00:00,39.11,39.17,39.1,39.16,9000.0,33.1671,33.2179,33.1586,33.2095,9000.0
2014-09-08 13:05:00,39.17,39.17,39.13,39.14,16500.0,33.2179,33.2179,33.184,33.1925,16500.0
2014-09-08 13:10:00,39.13,39.17,39.12,39.14,13800.0,33.184,33.2179,33.1755,33.1925,13800.0
2014-09-08 13:15:00,39.13,39.13,39.05,39.05,11400.0,33.184,33.184,33.1162,33.1162,11400.0
2014-09-08 13:20:00,39.04,39.05,39.03,39.05,7300.0,33.1077,33.1162,33.0992,33.1162,7300.0
2014-09-08 13:25:00,39.06,39.06,39.01,39.01,9900.0,33.1247,33.1247,33.0823,33.0823,9900.0
2014-09-08 13:30:00,39.02,39.02,38.99,39.0,11300.0,33.0907,33.0907,33.0653,33.0738,11300.0
2014-09-08 13:35:00,39.0,39.04,38.99,39.04,12100.0,33.0738,33.1077,33.0653,33.1077,12100.0
2014-09-08 13:40:00,39.05,39.05,38.99,39.0,14100.0,33.1162,33.1162,33.0653,33.0738,14100.0
2014-09-08 13:45:00,39.01,39.01,38.98,39.01,16500.0,33.0823,33.0823,33.0568,33.0823,16500.0
2014-09-08 13:50:00,39.01,39.02,38.99,39.01,11400.0,33.0823,33.0907,33.0653,33.0823,11400.0
2014-09-08 13:55:00,39.02,39.05,39.02,39.05,4600.0,33.0907,33.1162,33.0907,33.1162,4600.0
2014-09-08 14:00:00,39.05,39.07,39.05,39.06,10000.0,33.1162,33.1331,33.1162,33.1247,10000.0
2014-09-08 14:05:00,39.06,39.08,39.03,39.04,21900.0,33.1247,33.1416,33.0992,33.1077,21900.0
2014-09-08 14:10:00,39.04,39.05,38.99,39.04,13500.0,33.1077,33.1162,33.0653,33.1077,13500.0
2014-09-08 14:15:00,39.04,39.07,39.04,39.06,9400.0,33.1077,33.1331,33.1077,33.1247,9400.0
2014-09-08 14:20:00,39.06,39.1,39.05,39.1,44400.0,33.1247,33.1586,33.1162,33.1586,44400.0
2014-09-08 14:25:00,39.09,39.09,39.06,39.06,28500.0,33.1501,33.1501,33.1247,33.1247,28500.0
2014-09-08 14:30:00,39.07,39.09,39.07,39.07,11400.0,33.1331,33.1501,33.1331,33.1331,11400.0
2014-09-08 14:35:00,39.07,39.08,39.06,39.07,14400.0,33.1331,33.1416,33.1247,33.1331,14400.0
2014-09-08 14:40:00,39.07,39.07,39.03,39.05,13400.0,33.1331,33.1331,33.0992,33.1162,13400.0
2014-09-08 14:45:00,39.05,39.07,39.05,39.07,6000.0,33.1162,33.1331,33.1162,33.1331,6000.0
2014-09-08 14:50:00,39.06,39.08,39.06,39.07,11700.0,33.1247,33.1416,33.1247,33.1331,11700.0
2014-09-08 14:55:00,39.06,39.06,39.03,39.04,13800.0,33.1247,33.1247,33.0992,33.1077,13800.0
2014-09-08 15:00:00,39.04,39.06,39.03,39.05,19300.0,33.1077,33.1247,33.0992,33.1162,19300.0
2014-09-08 15:05:00,39.05,39.07,39.05,39.07,9500.0,33.1162,33.1331,33.1162,33.1331,9500.0
2014-09-08 15:10:00,39.07,39.08,39.06,39.08,8200.0,33.1331,33.1416,33.1247,33.1416,8200.0
2014-09-08 15:15:00,39.08,39.09,39.03,39.05,48400.0,33.1416,33.1501,33.0992,33.1162,48400.0
2014-09-08 15:20:00,39.05,39.09,39.04,39.07,40300.0,33.1162,33.1501,33.1077,33.1331,40300.0
2014-09-08 15:25:00,39.08,39.1,39.07,39.1,16700.0,33.1416,33.1586,33.1331,33.1586,16700.0
2014-09-08 15:30:00,39.1,39.12,39.09,39.11,27200.0,33.1586,33.1755,33.1501,33.1671,27200.0
2014-09-08 15:35:00,39.11,39.16,39.11,39.15,33400.0,33.1671,33.2095,33.1671,33.201,33400.0
2014-09-08 15:40:00,39.14,39.16,39.14,39.15,59100.0,33.1925,33.2095,33.1925,33.201,59100.0
2014-09-08 15:45:00,39.15,39.16,39.12,39.12,34000.0,33.201,33.2095,33.1755,33.1755,34000.0
2014-09-08 15:50:00,39.13,39.16,39.13,39.15,67200.0,33.184,33.2095,33.184,33.201,67200.0
2014-09-08 15:55:00,39.15,39.15,39.12,39.13,83700.0,33.201,33.201,33.1755,33.184,83700.0
2014-09-09 09:30:00,39.07,39.12,38.96,39.1,47200.0,33.1331,33.1755,33.0398,33.1586,47200.0
2014-09-09 09:35:00,39.12,39.19,39.1,39.19,33100.0,33.1755,33.2349,33.1586,33.2349,33100.0
2014-09-09 09:40:00,39.19,39.19,39.12,39.14,29700.0,33.2349,33.2349,33.1755,33.1925,29700.0
2014-09-09 09:45:00,39.13,39.17,39.09,39.09,33800.0,33.184,33.2179,33.1501,33.1501,33800.0
2014-09-09 09:50:00,39.09,39.09,39.02,39.02,12000.0,33.1501,33.1501,33.0907,33.0907,12000.0
2014-09-09 09:55:00,39.01,39.02,38.94,38.94,15100.0,33.0823,33.0907,33.0229,33.0229,15100.0
2014-09-09 10:00:00,38.94,38.94,38.83,38.9,57700.0,33.0229,33.0229,32.9296,32.989,57700.0
2014-09-09 10:05:00,38.91,38.97,38.91,38.97,33800.0,32.9974,33.0483,32.9974,33.0483,33800.0
2014-09-09 10:10:00,38.96,38.98,38.92,38.97,26500.0,33.0398,33.0568,33.0059,33.0483,26500.0
2014-09-09 10:15:00,38.96,38.96,38.93,38.95,19500.0,33.0398,33.0398,33.0144,33.0314,19500.0
2014-09-09 10:20:00,38.96,38.97,38.93,38.94,18700.0,33.0398,33.0483,33.0144,33.0229,18700.0
2014-09-09 10:25:00,38.94,38.96,38.93,38.95,63300.0,33.0229,33.0398,33.0144,33.0314,63300.0
2014-09-09 10:30:00,38.96,38.97,38.93,38.93,20400.0,33.0398,33.0483,33.0144,33.0144,20400.0
2014-09-09 10:35:00,38.93,38.94,38.9,38.93,41200.0,33.0144,33.0229,32.989,33.0144,41200.0
2014-09-09 10:40:00,38.93,38.93,38.88,38.89,108800.0,33.0144,33.0144,32.972,32.9805,108800.0
2014-09-09 10:45:00,38.89,38.92,38.89,38.89,14600.0,32.9805,33.0059,32.9805,32.9805,14600.0
2014-09-09 10:50:00,38.9,38.93,38.9,38.91,13000.0,32.989,33.0144,32.989,32.9974,13000.0
2014-09-09 10:55:00,38.91,38.94,38.9,38.9,12900.0,32.9974,33.0229,32.989,32.989,12900.0
2014-09-09 11:00:00,38.89,38.98,38.88,38.93,119700.0,32.9805,33.0568,32.972,33.0144,119700.0
2014-09-09 11:05:00,38.92,38.95,38.92,38.95,8100.0,33.0059,33.0314,33.0059,33.0314,8100.0
2014-09-09 11:10:00,38.95,38.97,38.94,38.97,60600.0,33.0314,33.0483,33.0229,33.0483,60600.0
2014-09-09 11:15:00,38.96,38.97,38.93,38.94,25800.0,33.0398,33.0483,33.0144,33.0229,25800.0
2014-09-09 11:20:00,38.95,38.96,38.9,38.94,177600.0,33.0314,33.0398,32.989,33.0229,177600.0
2014-09-09 11:25:00,38.94,38.98,38.93,38.95,25100.0,33.0229,33.0568,33.0144,33.0314,25100.0
2014-09-09 11:30:00,38.95,38.97,38.94,38.95,14300.0,33.0314,33.0483,33.0229,33.0314,14300.0
2014-09-09 11:35:00,38.96,38.96,38.95,38.96,25600.0,33.0398,33.0398,33.0314,33.0398,25600.0
2014-09-09 11:40:00,38.96,38.98,38.95,38.95,90500.0,33.0398,33.0568,33.0314,33.0314,90500.0
2014-09-09 11:45:00,38.94,38.95,38.9,38.91,48100.0,33.0229,33.0314,32.989,32.9974,48100.0
2014-09-09 11:50:00,38.91,38.91,38.82,38.82,64300.0,32.9974,32.9974,32.9211,32.9211,64300.0
2014-09-09 11:55:00,38.82,38.86,38.82,38.84,29100.0,32.9211,32.955,32.9211,32.9381,29100.0
2014-09-09 12:00:00,38.84,38.84,38.8,38.8,25900.0,32.9381,32.9381,32.9042,32.9042,25900.0
2014-09-09 12:05:00,38.81,38.83,38.8,38.83,24500.0,32.9126,32.9296,32.9042,32.9296,24500.0
2014-09-09 12:10:00,38.84,38.84,38.67,38.7,110800.0,32.9381,32.9381,32.7939,32.8194,110800.0
2014-09-09 12:15:00,38.7,38.79,38.7,38.79,39100.0,32.8194,32.8957,32.8194,32.8957,39100.0
2014-09-09 12:20:00,38.79,38.79,38.74,38.74,27500.0,32.8957,32.8957,32.8533,32.8533,27500.0
2014-09-09 12:25:00,38.75,38.77,38.75,38.76,21600.0,32.8618,32.8787,32.8618,32.8702,21600.0
2014-09-09 12:30:00,38.76,38.78,38.75,38.75,16200.0,32.8702,32.8872,32.8618,32.8618,16200.0
2014-09-09 12:35:00,38.75,38.75,38.71,38.72,27000.0,32.8618,32.8618,32.8278,32.8363,27000.0
2014-09-09 12:40:00,38.72,38.73,38.69,38.69,14900.0,32.8363,32.8448,32.8109,32.8109,14900.0
2014-09-09 12:45:00,38.69,38.69,38.59,38.6,151500.0,32.8109,32.8109,32.7261,32.7346,151500.0
2014-09-09 12:50:00,38.6,38.62,38.57,38.61,68700.0,32.7346,32.7515,32.7091,32.743,68700.0
2014-09-09 12:55:00,38.61,38.7,38.61,38.7,108300.0,32.743,32.8194,32.743,32.8194,108300.0
2014-09-09 13:00:00,38.7,38.71,38.68,38.68,30000.0,32.8194,32.8278,32.8024,32.8024,30000.0
2014-09-09 13:05:00,38.67,38.76,38.67,38.73,125300.0,32.7939,32.8702,32.7939,32.8448,125300.0
2014-09-09 13:10:00,38.72,38.79,38.72,38.77,20700.0,32.8363,32.8957,32.8363,32.8787,20700.0
2014-09-09 13:15:00,38.77,38.77,38.72,38.72,26300.0,32.8787,32.8787,32.8363,32.8363,26300.0
2014-09-09 13:20:00,38.71,38.75,38.71,38.73,9900.0,32.8278,32.8618,32.8278,32.8448,9900.0
2014-09-09 13:25:00,38.73,38.77,38.72,38.75,39600.0,32.8448,32.8787,32.8363,32.8618,39600.0
2014-09-09 13:30:00,38.75,38.77,38.74,38.74,44000.0,32.8618,32.8787,32.8533,32.8533,44000.0
2014-09-09 13:35:00,38.74,38.75,38.69,38.71,39800.0,32.8533,32.8618,32.8109,32.8278,39800.0
2014-09-09 13:40:00,38.72,38.76,38.72,38.73,54900.0,32.8363,32.8702,32.8363,32.8448,54900.0
2014-09-09 13:45:00,38.74,38.82,38.74,38.82,33600.0,32.8533,32.9211,32.8533,32.9211,33600.0
2014-09-09 13:50:00,38.82,38.85,38.82,38.83,17300.0,32.9211,32.9466,32.9211,32.9296,17300.0
2014-09-09 13:55:00,38.83,38.86,38.79,38.79,20600.0,32.9296,32.955,32.8957,32.8957,20600.0
2014-09-09 14:00:00,38.8,38.8,38.73,38.73,25000.0,32.9042,32.9042,32.8448,32.8448,25000.0
2014-09-09 14:05:00,38.73,38.73,38.64,38.64,59600.0,32.8448,32.8448,32.7685,32.7685,59600.0
2014-09-09 14:10:00,38.65,38.74,38.65,38.73,19900.0,32.777,32.8533,32.777,32.8448,19900.0
2014-09-09 14:15:00,38.73,38.73,38.68,38.68,21700.0,32.8448,32.8448,32.8024,32.8024,21700.0
2014-09-09 14:20:00,38.68,38.71,38.67,38.7,29800.0,32.8024,32.8278,32.7939,32.8194,29800.0
2014-09-09 14:25:00,38.69,38.71,38.68,38.69,19100.0,32.8109,32.8278,32.8024,32.8109,19100.0
2014-09-09 14:30:00,38.68,38.69,38.66,38.69,17300.0,32.8024,32.8109,32.7854,32.8109,17300.0
2014-09-09 14:35:00,38.69,38.71,38.68,38.7,25000.0,32.8109,32.8278,32.8024,32.8194,25000.0
2014-09-09 14:40:00,38.7,38.71,38.68,38.7,21900.0,32.8194,32.8278,32.8024,32.8194,21900.0
2014-09-09 14:45:00,38.7,38.71,38.67,38.7,15600.0,32.8194,32.8278,32.7939,32.8194,15600.0
2014-09-09 14:50:00,38.7,38.71,38.69,38.7,21000.0,32.8194,32.8278,32.8109,32.8194,21000.0
2014-09-09 14:55:00,38.7,38.71,38.68,38.71,21100.0,32.8194,32.8278,32.8024,32.8278,21100.0
2014-09-09 15:00:00,38.71,38.71,38.69,38.69,16300.0,32.8278,32.8278,32.8109,32.8109,16300.0
2014-09-09 15:05:00,38.68,38.69,38.62,38.65,34200.0,32.8024,32.8109,32.7515,32.777,34200.0
2014-09-09 15:10:00,38.64,38.64,38.6,38.64,65200.0,32.7685,32.7685,32.7346,32.7685,65200.0
2014-09-09 15:15:00,38.64,38.64,38.59,38.62,29600.0,32.7685,32.7685,32.7261,32.7515,29600.0
2014-09-09 15:20:00,38.62,38.64,38.58,38.64,30000.0,32.7515,32.7685,32.7176,32.7685,30000.0
2014-09-09 15:25:00,38.64,38.64,38.61,38.62,23900.0,32.7685,32.7685,32.743,32.7515,23900.0
2014-09-09 15:30:00,38.63,38.65,38.62,38.63,24300.0,32.76,32.777,32.7515,32.76,24300.0
2014-09-09 15:35:00,38.64,38.66,38.62,38.63,22900.0,32.7685,32.7854,32.7515,32.76,22900.0
2014-09-09 15:40:00,38.63,38.64,38.62,38.63,16900.0,32.76,32.7685,32.7515,32.76,16900.0
2014-09-09 15:45:00,38.63,38.65,38.62,38.65,31200.0,32.76,32.777,32.7515,32.777,31200.0
2014-09-09 15:50:00,38.64,38.67,38.64,38.66,37200.0,32.7685,32.7939,32.7685,32.7854,37200.0
2014-09-09 15:55:00,38.66,38.68,38.66,38.67,94100.0,32.7854,32.8024,32.7854,32.7939,94100.0
2014-09-10 09:30:00,38.69,38.73,38.57,38.63,59900.0,32.8109,32.8448,32.7091,32.76,59900.0
2014-09-10 09:35:00,38.64,38.66,38.62,38.63,14000.0,32.7685,32.7854,32.7515,32.76,14000.0
2014-09-10 09:40:00,38.64,38.71,38.63,38.71,11800.0,32.7685,32.8278,32.76,32.8278,11800.0
2014-09-10 09:45:00,38.71,38.73,38.68,38.72,16200.0,32.8278,32.8448,32.8024,32.8363,16200.0
2014-09-10 09:50:00,38.72,38.72,38.66,38.69,48500.0,32.8363,32.8363,32.7854,32.8109,48500.0
2014-09-10 09:55:00,38.68,38.72,38.66,38.67,14400.0,32.8024,32.8363,32.7854,32.7939,14400.0
2014-09-10 10:00:00,38.68,38.69,38.59,38.6,48300.0,32.8024,32.8109,32.7261,32.7346,48300.0
2014-09-10 10:05:00,38.59,38.63,38.59,38.62,42800.0,32.7261,32.76,32.7261,32.7515,42800.0
2014-09-10 10:10:00,38.62,38.64,38.6,38.62,37700.0,32.7515,32.7685,32.7346,32.7515,37700.0
2014-09-10 10:15:00,38.61,38.64,38.58,38.64,47000.0,32.743,32.7685,32.7176,32.7685,47000.0
2014-09-10 10:20:00,38.65,38.65,38.62,38.63,12800.0,32.777,32.777,32.7515,32.76,12800.0
2014-09-10 10:25:00,38.62,38.69,38.6,38.68,23500.0,32.7515,32.8109,32.7346,32.8024,23500.0
2014-09-10 10:30:00,38.68,38.68,38.64,38.66,24100.0,32.8024,32.8024,32.7685,32.7854,24100.0
2014-09-10 10:35:00,38.65,38.66,38.61,38.61,27400.0,32.777,32.7854,32.743,32.743,27400.0
2014-09-10 10:40:00,38.61,38.72,38.6,38.72,54200.0,32.743,32.8363,32.7346,32.8363,54200.0
2014-09-10 10:45:00,38.71,38.74,38.69,38.69,37200.0,32.8278,32.8533,32.8109,32.8109,37200.0
2014-09-10 10:50:00,38.7,38.74,38.69,38.74,23200.0,32.8194,32.8533,32.8109,32.8533,23200.0
2014-09-10 10:55:00,38.74,38.76,38.68,38.7,12300.0,32.8533,32.8702,32.8024,32.8194,12300.0
2014-09-10 11:00:00,38.7,38.72,38.67,38.67,15600.0,32.8194,32.8363,32.7939,32.7939,15600.0
2014-09-10 11:05:00,38.67,38.75,38.66,38.71,56200.0,32.7939,32.8618,32.7854,32.8278,56200.0
2014-09-10 11:10:00,38.71,38.72,38.68,38.69,28000.0,32.8278,32.8363,32.8024,32.8109,28000.0
2014-09-10 11:15:00,38.7,38.7,38.67,38.67,6400.0,32.8194,32.8194,32.7939,32.7939,6400.0
2014-09-10 11:20:00,38.68,38.71,38.63,38.7,58800.0,32.8024,32.8278,32.76,32.8194,58800.0
2014-09-10 11:25:00,38.7,38.71,38.68,38.7,28100.0,32.8194,32.8278,32.8024,32.8194,28100.0
2014-09-10 11:30:00,38.7,38.71,38.68,38.68,34700.0,32.8194,32.8278,32.8024,32.8024,34700.0
2014-09-10 11:35:00,38.67,38.71,38.65,38.7,27700.0,32.7939,32.8278,32.777,32.8194,27700.0
2014-09-10 11:40:00,38.7,38.7,38.66,38.68,33400.0,32.8194,32.8194,32.7854,32.8024,33400.0
2014-09-10 11:45:00,38.68,38.69,38.65,38.65,8700.0,32.8024,32.8109,32.777,32.777,8700.0
2014-09-10 11:50:00,38.66,38.66,38.63,38.65,11000.0,32.7854,32.7854,32.76,32.777,11000.0
2014-09-10 11:55:00,38.65,38.7,38.65,38.67,20800.0,32.777,32.8194,32.777,32.7939,20800.0
2014-09-10 12:00:00,38.67,38.67,38.59,38.6,47500.0,32.7939,32.7939,32.7261,32.7346,47500.0
2014-09-10 12:05:00,38.59,38.64,38.57,38.62,33400.0,32.7261,32.7685,32.7091,32.7515,33400.0
2014-09-10 12:10:00,38.61,38.62,38.61,38.61,7000.0,32.743,32.7515,32.743,32.743,7000.0
2014-09-10 12:15:00,38.62,38.68,38.61,38.66,31200.0,32.7515,32.8024,32.743,32.7854,31200.0
2014-09-10 12:20:00,38.66,38.68,38.65,38.68,25300.0,32.7854,32.8024,32.777,32.8024,25300.0
2014-09-10 12:25:00,38.68,38.68,38.61,38.61,8900.0,32.8024,32.8024,32.743,32.743,8900.0
2014-09-10 12:30:00,38.62,38.64,38.62,38.63,13100.0,32.7515,32.7685,32.7515,32.76,13100.0
2014-09-10 12:35:00,38.63,38.63,38.58,38.58,30600.0,32.76,32.76,32.7176,32.7176,30600.0
2014-09-10 12:40:00,38.58,38.59,38.52,38.55,63100.0,32.7176,32.7261,32.6667,32.6922,63100.0
2014-09-10 12:45:00,38.56,38.59,38.56,38.57,9400.0,32.7006,32.7261,32.7006,32.7091,9400.0
2014-09-10 12:50:00,38.58,38.58,38.5,38.53,42700.0,32.7176,32.7176,32.6497,32.6752,42700.0
2014-09-10 12:55:00,38.53,38.53,38.5,38.52,34400.0,32.6752,32.6752,32.6497,32.6667,34400.0
2014-09-10 13:00:00,38.53,38.56,38.53,38.55,12400.0,32.6752,32.7006,32.6752,32.6922,12400.0
2014-09-10 13:05:00,38.55,38.59,38.54,38.59,27300.0,32.6922,32.7261,32.6837,32.7261,27300.0
2014-09-10 13:10:00,38.59,38.64,38.59,38.63,53100.0,32.7261,32.7685,32.7261,32.76,53100.0
2014-09-10 13:15:00,38.62,38.63,38.61,38.63,10000.0,32.7515,32.76,32.743,32.76,10000.0
2014-09-10 13:20:00,38.63,38.66,38.63,38.65,12100.0,32.76,32.7854,32.76,32.777,12100.0
2014-09-10 13:25:00,38.66,38.68,38.65,38.67,5800.0,32.7854,32.8024,32.777,32.7939,5800.0
2014-09-10 13:30:00,38.66,38.67,38.63,38.64,9200.0,32.7854,32.7939,32.76,32.7685,9200.0
2014-09-10 13:35:00,38.65,38.66,38.64,38.65,8900.0,32.777,32.7854,32.7685,32.777,8900.0
2014-09-10 13:40:00,38.65,38.67,38.65,38.66,8600.0,32.777,32.7939,32.777,32.7854,8600.0
2014-09-10 13:45:00,38.65,38.72,38.65,38.72,19800.0,32.777,32.8363,32.777,32.8363,19800.0
2014-09-10 13:50:00,38.73,38.76,38.72,38.73,29200.0,32.8448,32.8702,32.8363,32.8448,29200.0
2014-09-10 13:55:00,38.73,38.77,38.72,38.76,18500.0,32.8448,32.8787,32.8363,32.8702,18500.0
2014-09-10 14:00:00,38.76,38.79,38.76,38.79,10700.0,32.8702,32.8957,32.8702,32.8957,10700.0
2014-09-10 14:05:00,38.78,38.8,38.75,38.75,14800.0,32.8872,32.9042,32.8618,32.8618,14800.0
2014-09-10 14:10:00,38.75,38.8,38.74,38.79,28800.0,32.8618,32.9042,32.8533,32.8957,28800.0
2014-09-10 14:15:00,38.79,38.81,38.79,38.8,26200.0,32.8957,32.9126,32.8957,32.9042,26200.0
2014-09-10 14:20:00,38.8,38.84,38.8,38.84,24600.0,32.9042,32.9381,32.9042,32.9381,24600.0
2014-09-10 14:25:00,38.85,38.86,38.82,38.83,15600.0,32.9466,32.955,32.9211,32.9296,15600.0
2014-09-10 14:30:00,38.82,38.84,38.81,38.81,13300.0,32.9211,32.9381,32.9126,32.9126,13300.0
2014-09-10 14:35:00,38.81,38.82,38.79,38.81,23700.0,32.9126,32.9211,32.8957,32.9126,23700.0
2014-09-10 14:40:00,38.81,38.81,38.8,38.81,11000.0,32.9126,32.9126,32.9042,32.9126,11000.0
2014-09-10 14:45:00,38.81,38.83,38.8,38.82,16100.0,32.9126,32.9296,32.9042,32.9211,16100.0
2014-09-10 14:50:00,38.82,38.82,38.81,38.82,5200.0,32.9211,32.9211,32.9126,32.9211,5200.0
2014-09-10 14:55:00,38.83,38.84,38.79,38.79,22400.0,32.9296,32.9381,32.8957,32.8957,22400.0
2014-09-10 15:00:00,38.79,38.85,38.79,38.85,24900.0,32.8957,32.9466,32.8957,32.9466,24900.0
2014-09-10 15:05:00,38.86,38.9,38.84,38.87,37300.0,32.955,32.989,32.9381,32.9635,37300.0
2014-09-10 15:10:00,38.87,38.88,38.83,38.83,14700.0,32.9635,32.972,32.9296,32.9296,14700.0
2014-09-10 15:15:00,38.83,38.86,38.83,38.86,24100.0,32.9296,32.955,32.9296,32.955,24100.0
2014-09-10 15:20:00,38.86,38.86,38.84,38.84,23700.0,32.955,32.955,32.9381,32.9381,23700.0
2014-09-10 15:25:00,38.85,38.86,38.84,38.86,20900.0,32.9466,32.955,32.9381,32.955,20900.0
2014-09-10 15:30:00,38.86,38.87,38.83,38.83,47700.0,32.955,32.9635,32.9296,32.9296,47700.0
2014-09-10 15:35:00,38.83,38.86,38.83,38.86,31800.0,32.9296,32.955,32.9296,32.955,31800.0
2014-09-10 15:40:00,38.85,38.86,38.8,38.8,43900.0,32.9466,32.955,32.9042,32.9042,43900.0
2014-09-10 15:45:00,38.8,38.82,38.78,38.82,66700.0,32.9042,32.9211,32.8872,32.9211,66700.0
2014-09-10 15:50:00,38.82,38.84,38.81,38.84,68700.0,32.9211,32.9381,32.9126,32.9381,68700.0
2014-09-10 15:55:00,38.83,38.88,38.82,38.88,176300.0,32.9296,32.972,32.9211,32.972,176300.0
2014-09-11 09:30:00,38.73,38.87,38.71,38.83,72300.0,32.8448,32.9635,32.8278,32.9296,72300.0
2014-09-11 09:35:00,38.83,38.92,38.83,38.89,54400.0,32.9296,33.0059,32.9296,32.9805,54400.0
2014-09-11 09:40:00,38.89,38.92,38.84,38.85,41900.0,32.9805,33.0059,32.9381,32.9466,41900.0
2014-09-11 09:45:00,38.86,38.89,38.83,38.83,31700.0,32.955,32.9805,32.9296,32.9296,31700.0
2014-09-11 09:50:00,38.83,38.89,38.81,38.89,50500.0,32.9296,32.9805,32.9126,32.9805,50500.0
2014-09-11 09:55:00,38.89,38.96,38.89,38.96,34900.0,32.9805,33.0398,32.9805,33.0398,34900.0
2014-09-11 10:00:00,38.97,39.04,38.97,39.03,32900.0,33.0483,33.1077,33.0483,33.0992,32900.0
2014-09-11 10:05:00,39.04,39.1,38.96,38.96,118600.0,33.1077,33.1586,33.0398,33.0398,118600.0
2014-09-11 10:10:00,38.95,38.96,38.88,38.95,47000.0,33.0314,33.0398,32.972,33.0314,47000.0
2014-09-11 10:15:00,38.96,39.08,38.96,39.07,42600.0,33.0398,33.1416,33.0398,33.1331,42600.0
2014-09-11 10:20:00,39.07,39.07,38.99,39.02,30300.0,33.1331,33.1331,33.0653,33.0907,30300.0
2014-09-11 10:25:00,39.03,39.04,39.01,39.01,12900.0,33.0992,33.1077,33.0823,33.0823,12900.0
2014-09-11 10:30:00,39.01,39.04,38.99,39.03,11300.0,33.0823,33.1077,33.0653,33.0992,11300.0
2014-09-11 10:35:00,39.02,39.02,38.92,38.94,23900.0,33.0907,33.0907,33.0059,33.0229,23900.0
2014-09-11 10:40:00,38.93,38.96,38.9,38.96,18400.0,33.0144,33.0398,32.989,33.0398,18400.0
2014-09-11 10:45:00,38.95,39.01,38.95,39.0,31300.0,33.0314,33.0823,33.0314,33.0738,31300.0
2014-09-11 10:50:00,39.0,39.01,38.99,38.99,13300.0,33.0738,33.0823,33.0653,33.0653,13300.0
2014-09-11 10:55:00,38.99,39.05,38.99,39.05,23400.0,33.0653,33.1162,33.0653,33.1162,23400.0
2014-09-11 11:00:00,39.04,39.06,39.03,39.05,17900.0,33.1077,33.1247,33.0992,33.1162,17900.0
2014-09-11 11:05:00,39.04,39.05,39.01,39.01,18300.0,33.1077,33.1162,33.0823,33.0823,18300.0
2014-09-11 11:10:00,39.01,39.06,39.01,39.05,47100.0,33.0823,33.1247,33.0823,33.1162,47100.0
2014-09-11 11:15:00,39.05,39.09,39.05,39.05,20500.0,33.1162,33.1501,33.1162,33.1162,20500.0
2014-09-11 11:20:00,39.06,39.08,38.99,38.99,90100.0,33.1247,33.1416,33.0653,33.0653,90100.0
2014-09-11 11:25:00,38.99,38.99,38.93,38.94,26700.0,33.0653,33.0653,33.0144,33.0229,26700.0
2014-09-11 11:30:00,38.94,38.99,38.94,38.98,13600.0,33.0229,33.0653,33.0229,33.0568,13600.0
2014-09-11 11:35:00,38.99,39.0,38.97,39.0,14900.0,33.0653,33.0738,33.0483,33.0738,14900.0
2014-09-11 11:40:00,39.0,39.01,38.98,39.0,15000.0,33.0738,33.0823,33.0568,33.0738,15000.0
2014-09-11 11:45:00,39.0,39.06,39.0,39.05,13700.0,33.0738,33.1247,33.0738,33.1162,13700.0
2014-09-11 11:50:00,39.06,39.08,39.02,39.04,54700.0,33.1247,33.1416,33.0907,33.1077,54700.0
2014-09-11 11:55:00,39.04,39.11,39.04,39.1,23100.0,33.1077,33.1671,33.1077,33.1586,23100.0
2014-09-11 12:00:00,39.11,39.13,39.09,39.13,29200.0,33.1671,33.184,33.1501,33.184,29200.0
2014-09-11 12:05:00,39.13,39.13,39.08,39.11,56100.0,33.184,33.184,33.1416,33.1671,56100.0
2014-09-11 12:10:00,39.11,39.13,39.1,39.11,20500.0,33.1671,33.184,33.1586,33.1671,20500.0
2014-09-11 12:15:00,39.11,39.11,39.09,39.1,3600.0,33.1671,33.1671,33.1501,33.1586,3600.0
2014-09-11 12:20:00,39.09,39.14,39.09,39.13,14600.0,33.1501,33.1925,33.1501,33.184,14600.0
2014-09-11 12:25:00,39.14,39.2,39.13,39.19,29500.0,33.1925,33.2434,33.184,33.2349,29500.0
2014-09-11 12:30:00,39.2,39.24,39.2,39.23,38800.0,33.2434,33.2773,33.2434,33.2688,38800.0
2014-09-11 12:35:00,39.23,39.23,39.19,39.19,25900.0,33.2688,33.2688,33.2349,33.2349,25900.0
2014-09-11 12:40:00,39.19,39.2,39.18,39.19,19600.0,33.2349,33.2434,33.2264,33.2349,19600.0
2014-09-11 12:45:00,39.19,39.21,39.16,39.16,11100.0,33.2349,33.2519,33.2095,33.2095,11100.0
2014-09-11 12:50:00,39.15,39.17,39.15,39.17,15600.0,33.201,33.2179,33.201,33.2179,15600.0
2014-09-11 12:55:00,39.16,39.16,39.13,39.15,16900.0,33.2095,33.2095,33.184,33.201,16900.0
2014-09-11 13:00:00,39.15,39.15,39.14,39.15,7000.0,33.201,33.201,33.1925,33.201,7000.0
2014-09-11 13:05:00,39.15,39.15,39.12,39.15,12800.0,33.201,33.201,33.1755,33.201,12800.0
2014-09-11 13:10:00,39.15,39.15,39.12,39.12,8600.0,33.201,33.201,33.1755,33.1755,8600.0
2014-09-11 13:15:00,39.13,39.13,39.12,39.12,4900.0,33.184,33.184,33.1755,33.1755,4900.0
2014-09-11 13:20:00,39.12,39.13,39.09,39.09,21300.0,33.1755,33.184,33.1501,33.1501,21300.0
2014-09-11 13:25:00,39.08,39.11,39.06,39.09,22100.0,33.1416,33.1671,33.1247,33.1501,22100.0
2014-09-11 13:30:00,39.09,39.11,39.08,39.11,28000.0,33.1501,33.1671,33.1416,33.1671,28000.0
2014-09-11 13:35:00,39.12,39.14,39.1,39.14,40600.0,33.1755,33.1925,33.1586,33.1925,40600.0
2014-09-11 13:40:00,39.14,39.17,39.13,39.16,18200.0,33.1925,33.2179,33.184,33.2095,18200.0
2014-09-11 13:45:00,39.16,39.17,39.15,39.17,18200.0,33.2095,33.2179,33.201,33.2179,18200.0
2014-09-11 13:50:00,39.17,39.17,39.15,39.16,13600.0,33.2179,33.2179,33.201,33.2095,13600.0
2014-09-11 13:55:00,39.15,39.16,39.13,39.16,6400.0,33.201,33.2095,33.184,33.2095,6400.0
2014-09-11 14:00:00,39.16,39.21,39.14,39.2,35400.0,33.2095,33.2519,33.1925,33.2434,35400.0
2014-09-11 14:05:00,39.2,39.23,39.19,39.23,25400.0,33.2434,33.2688,33.2349,33.2688,25400.0
2014-09-11 14:10:00,39.23,39.23,39.21,39.21,6400.0,33.2688,33.2688,33.2519,33.2519,6400.0
2014-09-11 14:15:00,39.2,39.21,39.19,39.19,8700.0,33.2434,33.2519,33.2349,33.2349,8700.0
2014-09-11 14:20:00,39.2,39.22,39.19,39.21,39600.0,33.2434,33.2603,33.2349,33.2519,39600.0
2014-09-11 14:25:00,39.2,39.24,39.2,39.22,26900.0,33.2434,33.2773,33.2434,33.2603,26900.0
2014-09-11 14:30:00,39.22,39.23,39.21,39.23,53500.0,33.2603,33.2688,33.2519,33.2688,53500.0
2014-09-11 14:35:00,39.23,39.24,39.22,39.23,31900.0,33.2688,33.2773,33.2603,33.2688,31900.0
2014-09-11 14:40:00,39.24,39.24,39.23,39.24,6900.0,33.2773,33.2773,33.2688,33.2773,6900.0
2014-09-11 14:45:00,39.24,39.27,39.23,39.23,49100.0,33.2773,33.3027,33.2688,33.2688,49100.0
2014-09-11 14:50:00,39.23,39.25,39.22,39.24,24200.0,33.2688,33.2858,33.2603,33.2773,24200.0
2014-09-11 14:55:00,39.23,39.26,39.23,39.25,23500.0,33.2688,33.2943,33.2688,33.2858,23500.0
2014-09-11 15:00:00,39.25,39.27,39.23,39.25,22000.0,33.2858,33.3027,33.2688,33.2858,22000.0
2014-09-11 15:05:00,39.25,39.25,39.23,39.23,22600.0,33.2858,33.2858,33.2688,33.2688,22600.0
2014-09-11 15:10:00,39.23,39.25,39.22,39.25,23400.0,33.2688,33.2858,33.2603,33.2858,23400.0
2014-09-11 15:15:00,39.25,39.27,39.25,39.27,23200.0,33.2858,33.3027,33.2858,33.3027,23200.0
2014-09-11 15:20:00,39.27,39.28,39.25,39.26,29400.0,33.3027,33.3112,33.2858,33.2943,29400.0
2014-09-11 15:25:00,39.25,39.27,39.23,39.25,27300.0,33.2858,33.3027,33.2688,33.2858,27300.0
2014-09-11 15:30:00,39.25,39.25,39.23,39.25,47900.0,33.2858,33.2858,33.2688,33.2858,47900.0
2014-09-11 15:35:00,39.24,39.25,39.24,39.25,15800.0,33.2773,33.2858,33.2773,33.2858,15800.0
2014-09-11 15:40:00,39.25,39.26,39.24,39.26,28600.0,33.2858,33.2943,33.2773,33.2943,28600.0
2014-09-11 15:45:00,39.26,39.29,39.26,39.29,53500.0,33.2943,33.3197,33.2943,33.3197,53500.0
2014-09-11 15:50:00,39.29,39.29,39.26,39.27,82600.0,33.3197,33.3197,33.2943,33.3027,82600.0
2014-09-11 15:55:00,39.27,39.28,39.26,39.27,143900.0,33.3027,33.3112,33.2943,33.3027,143900.0
2014-09-12 09:30:00,39.39,39.39,39.26,39.34,90500.0,33.4045,33.4045,33.2943,33.3621,90500.0
2014-09-12 09:35:00,39.33,39.34,39.27,39.32,50700.0,33.3536,33.3621,33.3027,33.3451,50700.0
2014-09-12 09:40:00,39.33,39.33,39.22,39.23,28900.0,33.3536,33.3536,33.2603,33.2688,28900.0
2014-09-12 09:45:00,39.23,39.27,39.23,39.25,35300.0,33.2688,33.3027,33.2688,33.2858,35300.0
2014-09-12 09:50:00,39.25,39.31,39.24,39.3,35400.0,33.2858,33.3367,33.2773,33.3282,35400.0
2014-09-12 09:55:00,39.3,39.36,39.29,39.34,20000.0,33.3282,33.3791,33.3197,33.3621,20000.0
2014-09-12 10:00:00,39.34,39.34,39.27,39.27,20500.0,33.3621,33.3621,33.3027,33.3027,20500.0
2014-09-12 10:05:00,39.27,39.33,39.25,39.31,34100.0,33.3027,33.3536,33.2858,33.3367,34100.0
2014-09-12 10:10:00,39.3,39.35,39.28,39.34,28700.0,33.3282,33.3706,33.3112,33.3621,28700.0
2014-09-12 10:15:00,39.33,39.37,39.33,39.33,21600.0,33.3536,33.3875,33.3536,33.3536,21600.0
2014-09-12 10:20:00,39.34,39.34,39.32,39.32,13300.0,33.3621,33.3621,33.3451,33.3451,13300.0
2014-09-12 10:25:00,39.33,39.34,39.24,39.25,29800.0,33.3536,33.3621,33.2773,33.2858,29800.0
2014-09-12 10:30:00,39.25,39.25,39.19,39.19,28100.0,33.2858,33.2858,33.2349,33.2349,28100.0
2014-09-12 10:35:00,39.19,39.2,39.14,39.14,17800.0,33.2349,33.2434,33.1925,33.1925,17800.0
2014-09-12 10:40:00,39.15,39.16,39.11,39.15,37700.0,33.201,33.2095,33.1671,33.201,37700.0
2014-09-12 10:45:00,39.16,39.16,39.08,39.08,45100.0,33.2095,33.2095,33.1416,33.1416,45100.0
2014-09-12 10:50:00,39.08,39.16,39.08,39.16,16900.0,33.1416,33.2095,33.1416,33.2095,16900.0
2014-09-12 10:55:00,39.15,39.19,39.13,39.17,38700.0,33.201,33.2349,33.184,33.2179,38700.0
2014-09-12 11:00:00,39.18,39.21,39.18,39.2,11400.0,33.2264,33.2519,33.2264,33.2434,11400.0
2014-09-12 11:05:00,39.2,39.2,39.16,39.2,8100.0,33.2434,33.2434,33.2095,33.2434,8100.0
2014-09-12 11:10:00,39.2,39.2,39.16,39.19,13500.0,33.2434,33.2434,33.2095,33.2349,13500.0
2014-09-12 11:15:00,39.19,39.21,39.18,39.2,17100.0,33.2349,33.2519,33.2264,33.2434,17100.0
2014-09-12 11:20:00,39.19,39.21,39.18,39.21,21600.0,33.2349,33.2519,33.2264,33.2519,21600.0
2014-09-12 11:25:00,39.21,39.23,39.21,39.22,10500.0,33.2519,33.2688,33.2519,33.2603,10500.0
2014-09-12 11:30:00,39.22,39.24,39.19,39.23,46300.0,33.2603,33.2773,33.2349,33.2688,46300.0
2014-09-12 11:35:00,39.22,39.24,39.21,39.21,15800.0,33.2603,33.2773,33.2519,33.2519,15800.0
2014-09-12 11:40:00,39.2,39.25,39.2,39.23,27300.0,33.2434,33.2858,33.2434,33.2688,27300.0
2014-09-12 11:45:00,39.23,39.27,39.23,39.23,23300.0,33.2688,33.3027,33.2688,33.2688,23300.0
2014-09-12 11:50:00,39.24,39.26,39.22,39.26,24600.0,33.2773,33.2943,33.2603,33.2943,24600.0
2014-09-12 11:55:00,39.26,39.29,39.26,39.29,9400.0,33.2943,33.3197,33.2943,33.3197,9400.0
2014-09-12 12:00:00,39.28,39.29,39.23,39.26,28400.0,33.3112,33.3197,33.2688,33.2943,28400.0
2014-09-12 12:05:00,39.25,39.29,39.25,39.27,10500.0,33.2858,33.3197,33.2858,33.3027,10500.0
2014-09-12 12:10:00,39.27,39.27,39.24,39.27,38000.0,33.3027,33.3027,33.2773,33.3027,38000.0
2014-09-12 12:15:00,39.27,39.28,39.25,39.25,6500.0,33.3027,33.3112,33.2858,33.2858,6500.0
2014-09-12 12:20:00,39.24,39.26,39.22,39.22,14400.0,33.2773,33.2943,33.2603,33.2603,14400.0
2014-09-12 12:25:00,39.23,39.24,39.16,39.19,47900.0,33.2688,33.2773,33.2095,33.2349,47900.0
2014-09-12 12:30:00,39.19,39.19,39.12,39.12,8800.0,33.2349,33.2349,33.1755,33.1755,8800.0
2014-09-12 12:35:00,39.11,39.14,39.04,39.06,17400.0,33.1671,33.1925,33.1077,33.1247,17400.0
2014-09-12 12:40:00,39.05,39.11,39.05,39.1,12300.0,33.1162,33.1671,33.1162,33.1586,12300.0
2014-09-12 12:45:00,39.09,39.11,39.08,39.11,7600.0,33.1501,33.1671,33.1416,33.1671,7600.0
2014-09-12 12:50:00,39.11,39.12,39.07,39.09,16000.0,33.1671,33.1755,33.1331,33.1501,16000.0
2014-09-12 12:55:00,39.08,39.12,39.08,39.12,5000.0,33.1416,33.1755,33.1416,33.1755,5000.0
2014-09-12 13:00:00,39.11,39.13,39.09,39.09,8000.0,33.1671,33.184,33.1501,33.1501,8000.0
2014-09-12 13:05:00,39.09,39.1,39.07,39.09,13400.0,33.1501,33.1586,33.1331,33.1501,13400.0
2014-09-12 13:10:00,39.09,39.1,39.07,39.08,6800.0,33.1501,33.1586,33.1331,33.1416,6800.0
2014-09-12 13:15:00,39.09,39.09,39.05,39.05,12500.0,33.1501,33.1501,33.1162,33.1162,12500.0
2014-09-12 13:20:00,39.05,39.07,39.02,39.02,9900.0,33.1162,33.1331,33.0907,33.0907,9900.0
2014-09-12 13:25:00,39.02,39.09,39.02,39.07,12000.0,33.0907,33.1501,33.0907,33.1331,12000.0
2014-09-12 13:30:00,39.06,39.06,39.01,39.02,8500.0,33.1247,33.1247,33.0823,33.0907,8500.0
2014-09-12 13:35:00,39.02,39.05,39.01,39.02,11800.0,33.0907,33.1162,33.0823,33.0907,11800.0
2014-09-12 13:40:00,39.01,39.06,39.0,39.06,6400.0,33.0823,33.1247,33.0738,33.1247,6400.0
2014-09-12 13:45:00,39.06,39.08,39.04,39.06,46500.0,33.1247,33.1416,33.1077,33.1247,46500.0
2014-09-12 13:50:00,39.06,39.09,39.04,39.09,19100.0,33.1247,33.1501,33.1077,33.1501,19100.0
2014-09-12 13:55:00,39.08,39.09,39.06,39.07,7800.0,33.1416,33.1501,33.1247,33.1331,7800.0
2014-09-12 14:00:00,39.06,39.06,39.03,39.03,13700.0,33.1247,33.1247,33.0992,33.0992,13700.0
2014-09-12 14:05:00,39.03,39.09,39.03,39.08,11600.0,33.0992,33.1501,33.0992,33.1416,11600.0
2014-09-12 14:10:00,39.08,39.13,39.08,39.1,22600.0,33.1416,33.184,33.1416,33.1586,22600.0
2014-09-12 14:15:00,39.11,39.12,39.09,39.11,11500.0,33.1671,33.1755,33.1501,33.1671,11500.0
2014-09-12 14:20:00,39.12,39.12,39.09,39.12,11400.0,33.1755,33.1755,33.1501,33.1755,11400.0
2014-09-12 14:25:00,39.12,39.12,39.05,39.06,15800.0,33.1755,33.1755,33.1162,33.1247,15800.0
2014-09-12 14:30:00,39.06,39.08,39.05,39.06,15100.0,33.1247,33.1416,33.1162,33.1247,15100.0
2014-09-12 14:35:00,39.06,39.08,39.05,39.06,47800.0,33.1247,33.1416,33.1162,33.1247,47800.0
2014-09-12 14:40:00,39.06,39.08,39.03,39.04,32900.0,33.1247,33.1416,33.0992,33.1077,32900.0
2014-09-12 14:45:00,39.05,39.09,39.04,39.09,32200.0,33.1162,33.1501,33.1077,33.1501,32200.0
2014-09-12 14:50:00,39.09,39.11,39.08,39.08,27500.0,33.1501,33.1671,33.1416,33.1416,27500.0
2014-09-12 14:55:00,39.08,39.1,39.08,39.09,34300.0,33.1416,33.1586,33.1416,33.1501,34300.0
2014-09-12 15:00:00,39.09,39.1,39.08,39.1,22500.0,33.1501,33.1586,33.1416,33.1586,22500.0
2014-09-12 15:05:00,39.1,39.14,39.1,39.14,29700.0,33.1586,33.1925,33.1586,33.1925,29700.0
2014-09-12 15:10:00,39.14,39.14,39.09,39.09,31200.0,33.1925,33.1925,33.1501,33.1501,31200.0
2014-09-12 15:15:00,39.09,39.15,39.09,39.14,21600.0,33.1501,33.201,33.1501,33.1925,21600.0
2014-09-12 15:20:00,39.15,39.17,39.13,39.17,39200.0,33.201,33.2179,33.184,33.2179,39200.0
2014-09-12 15:25:00,39.17,39.18,39.16,39.17,22300.0,33.2179,33.2264,33.2095,33.2179,22300.0
2014-09-12 15:30:00,39.18,39.22,39.18,39.21,61400.0,33.2264,33.2603,33.2264,33.2519,61400.0
2014-09-12 15:35:00,39.21,39.23,39.19,39.21,55800.0,33.2519,33.2688,33.2349,33.2519,55800.0
2014-09-12 15:40:00,39.21,39.22,39.12,39.13,40800.0,33.2519,33.2603,33.1755,33.184,40800.0
2014-09-12 15:45:00,39.13,39.2,39.11,39.19,67500.0,33.184,33.2434,33.1671,33.2349,67500.0
2014-09-12 15:50:00,39.2,39.2,39.16,39.2,47500.0,33.2434,33.2434,33.2095,33.2434,47500.0
2014-09-12 15:55:00,39.2,39.21,39.18,39.19,91000.0,33.2434,33.2519,33.2264,33.2349,91000.0
2014-09-15 09:30:00,39.1,39.23,39.01,39.01,50600.0,33.1586,33.2688,33.0823,33.0823,50600.0
2014-09-15 09:35:00,39.01,39.1,38.98,39.04,67700.0,33.0823,33.1586,33.0568,33.1077,67700.0
2014-09-15 09:40:00,39.03,39.11,38.98,39.11,27300.0,33.0992,33.1671,33.0568,33.1671,27300.0
2014-09-15 09:45:00,39.11,39.11,38.98,39.01,23300.0,33.1671,33.1671,33.0568,33.0823,23300.0
2014-09-15 09:50:00,39.02,39.08,39.02,39.07,38200.0,33.0907,33.1416,33.0907,33.1331,38200.0
2014-09-15 09:55:00,39.07,39.11,39.06,39.06,31400.0,33.1331,33.1671,33.1247,33.1247,31400.0
2014-09-15 10:00:00,39.06,39.08,39.04,39.07,27100.0,33.1247,33.1416,33.1077,33.1331,27100.0
2014-09-15 10:05:00,39.06,39.09,39.05,39.08,46800.0,33.1247,33.1501,33.1162,33.1416,46800.0
2014-09-15 10:10:00,39.07,39.13,39.0,39.12,89900.0,33.1331,33.184,33.0738,33.1755,89900.0
2014-09-15 10:15:00,39.12,39.2,39.12,39.2,32000.0,33.1755,33.2434,33.1755,33.2434,32000.0
2014-09-15 10:20:00,39.2,39.24,39.19,39.22,47000.0,33.2434,33.2773,33.2349,33.2603,47000.0
2014-09-15 10:25:00,39.22,39.32,39.22,39.27,51900.0,33.2603,33.3451,33.2603,33.3027,51900.0
2014-09-15 10:30:00,39.28,39.32,39.27,39.31,30800.0,33.3112,33.3451,33.3027,33.3367,30800.0
2014-09-15 10:35:00,39.31,39.33,39.29,39.33,39500.0,33.3367,33.3536,33.3197,33.3536,39500.0
2014-09-15 10:40:00,39.33,39.35,39.29,39.32,41200.0,33.3536,33.3706,33.3197,33.3451,41200.0
2014-09-15 10:45:00,39.31,39.32,39.24,39.26,40700.0,33.3367,33.3451,33.2773,33.2943,40700.0
2014-09-15 10:50:00,39.26,39.28,39.23,39.23,52400.0,33.2943,33.3112,33.2688,33.2688,52400.0
2014-09-15 10:55:00,39.23,39.27,39.21,39.27,82100.0,33.2688,33.3027,33.2519,33.3027,82100.0
2014-09-15 11:00:00,39.27,39.27,39.23,39.25,38500.0,33.3027,33.3027,33.2688,33.2858,38500.0
2014-09-15 11:05:00,39.25,39.27,39.21,39.23,43400.0,33.2858,33.3027,33.2519,33.2688,43400.0
2014-09-15 11:10:00,39.22,39.26,39.21,39.22,58200.0,33.2603,33.2943,33.2519,33.2603,58200.0
2014-09-15 11:15:00,39.22,39.23,39.2,39.21,24900.0,33.2603,33.2688,33.2434,33.2519,24900.0
2014-09-15 11:20:00,39.21,39.22,39.15,39.16,28500.0,33.2519,33.2603,33.201,33.2095,28500.0
2014-09-15 11:25:00,39.16,39.21,39.16,39.2,47400.0,33.2095,33.2519,33.2095,33.2434,47400.0
2014-09-15 11:30:00,39.2,39.25,39.19,39.25,19500.0,33.2434,33.2858,33.2349,33.2858,19500.0
2014-09-15 11:35:00,39.25,39.29,39.25,39.27,12600.0,33.2858,33.3197,33.2858,33.3027,12600.0
2014-09-15 11:40:00,39.28,39.28,39.23,39.25,10100.0,33.3112,33.3112,33.2688,33.2858,10100.0
2014-09-15 11:45:00,39.26,39.29,39.24,39.28,9600.0,33.2943,33.3197,33.2773,33.3112,9600.0
2014-09-15 11:50:00,39.28,39.3,39.25,39.29,25500.0,33.3112,33.3282,33.2858,33.3197,25500.0
2014-09-15 11:55:00,39.3,39.31,39.28,39.3,19500.0,33.3282,33.3367,33.3112,33.3282,19500.0
2014-09-15 12:00:00,39.3,39.3,39.27,39.29,28600.0,33.3282,33.3282,33.3027,33.3197,28600.0
2014-09-15 12:05:00,39.28,39.34,39.28,39.33,13100.0,33.3112,33.3621,33.3112,33.3536,13100.0
2014-09-15 12:10:00,39.33,39.35,39.32,39.34,16600.0,33.3536,33.3706,33.3451,33.3621,16600.0
2014-09-15 12:15:00,39.35,39.37,39.32,39.36,34400.0,33.3706,33.3875,33.3451,33.3791,34400.0
2014-09-15 12:20:00,39.36,39.38,39.3,39.38,25500.0,33.3791,33.396,33.3282,33.396,25500.0
2014-09-15 12:25:00,39.38,39.4,39.38,39.38,20000.0,33.396,33.413,33.396,33.396,20000.0
2014-09-15 12:30:00,39.38,39.4,39.38,39.4,47000.0,33.396,33.413,33.396,33.413,47000.0
2014-09-15 12:35:00,39.4,39.4,39.37,39.38,31600.0,33.413,33.413,33.3875,33.396,31600.0
2014-09-15 12:40:00,39.38,39.39,39.36,39.39,22900.0,33.396,33.4045,33.3791,33.4045,22900.0
2014-09-15 12:45:00,39.39,39.4,39.35,39.37,38700.0,33.4045,33.413,33.3706,33.3875,38700.0
2014-09-15 12:50:00,39.37,39.37,39.35,39.36,17900.0,33.3875,33.3875,33.3706,33.3791,17900.0
2014-09-15 12:55:00,39.36,39.36,39.28,39.28,27800.0,33.3791,33.3791,33.3112,33.3112,27800.0
2014-09-15 13:00:00,39.28,39.28,39.21,39.22,80400.0,33.3112,33.3112,33.2519,33.2603,80400.0
2014-09-15 13:05:00,39.22,39.25,39.22,39.23,56700.0,33.2603,33.2858,33.2603,33.2688,56700.0
2014-09-15 13:10:00,39.23,39.23,39.18,39.19,44700.0,33.2688,33.2688,33.2264,33.2349,44700.0
2014-09-15 13:15:00,39.19,39.23,39.19,39.22,32100.0,33.2349,33.2688,33.2349,33.2603,32100.0
2014-09-15 13:20:00,39.21,39.23,39.2,39.22,34400.0,33.2519,33.2688,33.2434,33.2603,34400.0
2014-09-15 13:25:00,39.23,39.25,39.21,39.21,29300.0,33.2688,33.2858,33.2519,33.2519,29300.0
2014-09-15 13:30:00,39.22,39.24,39.22,39.22,25700.0,33.2603,33.2773,33.2603,33.2603,25700.0
2014-09-15 13:35:00,39.22,39.23,39.2,39.22,32800.0,33.2603,33.2688,33.2434,33.2603,32800.0
2014-09-15 13:40:00,39.21,39.24,39.2,39.24,64300.0,33.2519,33.2773,33.2434,33.2773,64300.0
2014-09-15 13:45:00,39.24,39.26,39.22,39.23,25000.0,33.2773,33.2943,33.2603,33.2688,25000.0
2014-09-15 13:50:00,39.23,39.26,39.2,39.24,35700.0,33.2688,33.2943,33.2434,33.2773,35700.0
2014-09-15 13:55:00,39.24,39.27,39.24,39.27,22400.0,33.2773,33.3027,33.2773,33.3027,22400.0
2014-09-15 14:00:00,39.27,39.28,39.25,39.27,19000.0,33.3027,33.3112,33.2858,33.3027,19000.0
2014-09-15 14:05:00,39.27,39.27,39.23,39.24,27500.0,33.3027,33.3027,33.2688,33.2773,27500.0
2014-09-15 14:10:00,39.24,39.25,39.23,39.25,13300.0,33.2773,33.2858,33.2688,33.2858,13300.0
2014-09-15 14:15:00,39.25,39.25,39.22,39.23,19800.0,33.2858,33.2858,33.2603,33.2688,19800.0
2014-09-15 14:20:00,39.23,39.25,39.21,39.21,15600.0,33.2688,33.2858,33.2519,33.2519,15600.0
2014-09-15 14:25:00,39.22,39.3,39.21,39.28,12900.0,33.2603,33.3282,33.2519,33.3112,12900.0
2014-09-15 14:30:00,39.29,39.3,39.23,39.26,62700.0,33.3197,33.3282,33.2688,33.2943,62700.0
2014-09-15 14:35:00,39.26,39.31,39.26,39.27,22700.0,33.2943,33.3367,33.2943,33.3027,22700.0
2014-09-15 14:40:00,39.27,39.29,39.25,39.28,18700.0,33.3027,33.3197,33.2858,33.3112,18700.0
2014-09-15 14:45:00,39.28,39.3,39.26,39.3,35700.0,33.3112,33.3282,33.2943,33.3282,35700.0
2014-09-15 14:50:00,39.3,39.33,39.29,39.31,23100.0,33.3282,33.3536,33.3197,33.3367,23100.0
2014-09-15 14:55:00,39.3,39.33,39.29,39.33,26900.0,33.3282,33.3536,33.3197,33.3536,26900.0
2014-09-15 15:00:00,39.33,39.34,39.31,39.31,28100.0,33.3536,33.3621,33.3367,33.3367,28100.0
2014-09-15 15:05:00,39.31,39.35,39.29,39.34,31000.0,33.3367,33.3706,33.3197,33.3621,31000.0
2014-09-15 15:10:00,39.33,39.34,39.3,39.3,28500.0,33.3536,33.3621,33.3282,33.3282,28500.0
2014-09-15 15:15:00,39.31,39.38,39.31,39.38,28000.0,33.3367,33.396,33.3367,33.396,28000.0
2014-09-15 15:20:00,39.38,39.39,39.36,39.39,18000.0,33.396,33.4045,33.3791,33.4045,18000.0
2014-09-15 15:25:00,39.39,39.4,39.36,39.36,31900.0,33.4045,33.413,33.3791,33.3791,31900.0
2014-09-15 15:30:00,39.37,39.4,39.35,39.39,34900.0,33.3875,33.413,33.3706,33.4045,34900.0
2014-09-15 15:35:00,39.39,39.39,39.36,39.39,43000.0,33.4045,33.4045,33.3791,33.4045,43000.0
2014-09-15 15:40:00,39.39,39.41,39.38,39.4,50800.0,33.4045,33.4215,33.396,33.413,50800.0
2014-09-15 15:45:00,39.4,39.43,39.39,39.4,89200.0,33.413,33.4384,33.4045,33.413,89200.0
2014-09-15 15:50:00,39.4,39.41,39.38,39.4,100400.0,33.413,33.4215,33.396,33.413,100400.0
2014-09-15 15:55:00,39.4,39.41,39.38,39.4,147600.0,33.413,33.4215,33.396,33.413,147600.0
2014-09-16 09:30:00,39.14,39.25,39.1,39.1,139500.0,33.1925,33.2858,33.1586,33.1586,139500.0
2014-09-16 09:35:00,39.12,39.19,39.12,39.17,45600.0,33.1755,33.2349,33.1755,33.2179,45600.0
2014-09-16 09:40:00,39.17,39.19,39.14,39.18,18100.0,33.2179,33.2349,33.1925,33.2264,18100.0
2014-09-16 09:45:00,39.18,39.2,39.1,39.12,34100.0,33.2264,33.2434,33.1586,33.1755,34100.0
2014-09-16 09:50:00,39.12,39.19,39.12,39.16,26700.0,33.1755,33.2349,33.1755,33.2095,26700.0
2014-09-16 09:55:00,39.15,39.17,39.12,39.17,34200.0,33.201,33.2179,33.1755,33.2179,34200.0
2014-09-16 10:00:00,39.18,39.2,39.15,39.15,19900.0,33.2264,33.2434,33.201,33.201,19900.0
2014-09-16 10:05:00,39.15,39.18,39.13,39.16,28700.0,33.201,33.2264,33.184,33.2095,28700.0
2014-09-16 10:10:00,39.16,39.17,39.14,39.15,84900.0,33.2095,33.2179,33.1925,33.201,84900.0
2014-09-16 10:15:00,39.15,39.16,39.09,39.09,19000.0,33.201,33.2095,33.1501,33.1501,19000.0
2014-09-16 10:20:00,39.09,39.09,39.06,39.06,13700.0,33.1501,33.1501,33.1247,33.1247,13700.0
2014-09-16 10:25:00,39.06,39.14,39.06,39.13,26200.0,33.1247,33.1925,33.1247,33.184,26200.0
2014-09-16 10:30:00,39.12,39.16,39.1,39.1,35700.0,33.1755,33.2095,33.1586,33.1586,35700.0
2014-09-16 10:35:00,39.11,39.12,39.07,39.11,28600.0,33.1671,33.1755,33.1331,33.1671,28600.0
2014-09-16 10:40:00,39.11,39.15,39.11,39.12,13800.0,33.1671,33.201,33.1671,33.1755,13800.0
2014-09-16 10:45:00,39.12,39.13,39.09,39.13,50400.0,33.1755,33.184,33.1501,33.184,50400.0
2014-09-16 10:50:00,39.12,39.13,39.1,39.1,36700.0,33.1755,33.184,33.1586,33.1586,36700.0
2014-09-16 10:55:00,39.09,39.13,39.09,39.11,28100.0,33.1501,33.184,33.1501,33.1671,28100.0
2014-09-16 11:00:00,39.1,39.13,39.09,39.12,25300.0,33.1586,33.184,33.1501,33.1755,25300.0
2014-09-16 11:05:00,39.13,39.18,39.12,39.15,60000.0,33.184,33.2264,33.1755,33.201,60000.0
2014-09-16 11:10:00,39.15,39.2,39.14,39.19,28700.0,33.201,33.2434,33.1925,33.2349,28700.0
2014-09-16 11:15:00,39.19,39.22,39.18,39.21,17400.0,33.2349,33.2603,33.2264,33.2519,17400.0
2014-09-16 11:20:00,39.21,39.29,39.21,39.28,22200.0,33.2519,33.3197,33.2519,33.3112,22200.0
2014-09-16 11:25:00,39.27,39.32,39.27,39.31,20600.0,33.3027,33.3451,33.3027,33.3367,20600.0
2014-09-16 11:30:00,39.31,39.36,39.3,39.36,26000.0,33.3367,33.3791,33.3282,33.3791,26000.0
2014-09-16 11:35:00,39.35,39.38,39.34,39.35,18900.0,33.3706,33.396,33.3621,33.3706,18900.0
2014-09-16 11:40:00,39.34,39.37,39.34,39.37,13700.0,33.3621,33.3875,33.3621,33.3875,13700.0
2014-09-16 11:45:00,39.37,39.42,39.36,39.41,22600.0,33.3875,33.43,33.3791,33.4215,22600.0
2014-09-16 11:50:00,39.41,39.44,39.4,39.44,19700.0,33.4215,33.4469,33.413,33.4469,19700.0
2014-09-16 11:55:00,39.44,39.46,39.42,39.43,14800.0,33.4469,33.4639,33.43,33.4384,14800.0
2014-09-16 12:00:00,39.43,39.44,39.39,39.4,9400.0,33.4384,33.4469,33.4045,33.413,9400.0
2014-09-16 12:05:00,39.39,39.39,39.35,39.35,26300.0,33.4045,33.4045,33.3706,33.3706,26300.0
2014-09-16 12:10:00,39.35,39.36,39.34,39.34,10400.0,33.3706,33.3791,33.3621,33.3621,10400.0
2014-09-16 12:15:00,39.34,39.37,39.34,39.36,33000.0,33.3621,33.3875,33.3621,33.3791,33000.0
2014-09-16 12:20:00,39.35,39.42,39.35,39.41,37800.0,33.3706,33.43,33.3706,33.4215,37800.0
2014-09-16 12:25:00,39.41,39.44,39.41,39.44,9600.0,33.4215,33.4469,33.4215,33.4469,9600.0
2014-09-16 12:30:00,39.44,39.44,39.39,39.39,33400.0,33.4469,33.4469,33.4045,33.4045,33400.0
2014-09-16 12:35:00,39.39,39.42,39.38,39.4,23000.0,33.4045,33.43,33.396,33.413,23000.0
2014-09-16 12:40:00,39.4,39.41,39.39,39.4,25100.0,33.413,33.4215,33.4045,33.413,25100.0
2014-09-16 12:45:00,39.4,39.43,39.39,39.42,26100.0,33.413,33.4384,33.4045,33.43,26100.0
2014-09-16 12:50:00,39.42,39.49,39.42,39.49,75600.0,33.43,33.4893,33.43,33.4893,75600.0
2014-09-16 12:55:00,39.48,39.56,39.48,39.56,125700.0,33.4808,33.5487,33.4808,33.5487,125700.0
2014-09-16 13:00:00,39.56,39.66,39.56,39.66,178000.0,33.5487,33.6335,33.5487,33.6335,178000.0
2014-09-16 13:05:00,39.66,39.66,39.57,39.57,63900.0,33.6335,33.6335,33.5572,33.5572,63900.0
2014-09-16 13:10:00,39.56,39.57,39.52,39.52,9600.0,33.5487,33.5572,33.5148,33.5148,9600.0
2014-09-16 13:15:00,39.52,39.58,39.51,39.53,43900.0,33.5148,33.5656,33.5063,33.5232,43900.0
2014-09-16 13:20:00,39.53,39.55,39.52,39.54,16600.0,33.5232,33.5402,33.5148,33.5317,16600.0
2014-09-16 13:25:00,39.54,39.55,39.51,39.51,10900.0,33.5317,33.5402,33.5063,33.5063,10900.0
2014-09-16 13:30:00,39.51,39.54,39.51,39.52,12600.0,33.5063,33.5317,33.5063,33.5148,12600.0
2014-09-16 13:35:00,39.52,39.55,39.52,39.55,16200.0,33.5148,33.5402,33.5148,33.5402,16200.0
2014-09-16 13:40:00,39.55,39.55,39.52,39.54,12900.0,33.5402,33.5402,33.5148,33.5317,12900.0
2014-09-16 13:45:00,39.54,39.55,39.5,39.5,7200.0,33.5317,33.5402,33.4978,33.4978,7200.0
2014-09-16 13:50:00,39.51,39.53,39.5,39.51,22000.0,33.5063,33.5232,33.4978,33.5063,22000.0
2014-09-16 13:55:00,39.5,39.51,39.46,39.46,7100.0,33.4978,33.5063,33.4639,33.4639,7100.0
2014-09-16 14:00:00,39.46,39.48,39.45,39.47,24800.0,33.4639,33.4808,33.4554,33.4724,24800.0
2014-09-16 14:05:00,39.47,39.5,39.47,39.48,12600.0,33.4724,33.4978,33.4724,33.4808,12600.0
2014-09-16 14:10:00,39.49,39.5,39.46,39.47,15200.0,33.4893,33.4978,33.4639,33.4724,15200.0
2014-09-16 14:15:00,39.47,39.48,39.45,39.46,10400.0,33.4724,33.4808,33.4554,33.4639,10400.0
2014-09-16 14:20:00,39.46,39.47,39.45,39.47,14900.0,33.4639,33.4724,33.4554,33.4724,14900.0
2014-09-16 14:25:00,39.47,39.49,39.45,39.46,18600.0,33.4724,33.4893,33.4554,33.4639,18600.0
2014-09-16 14:30:00,39.46,39.5,39.46,39.49,18300.0,33.4639,33.4978,33.4639,33.4893,18300.0
2014-09-16 14:35:00,39.5,39.51,39.48,39.49,17000.0,33.4978,33.5063,33.4808,33.4893,17000.0
2014-09-16 14:40:00,39.49,39.49,39.47,39.48,13400.0,33.4893,33.4893,33.4724,33.4808,13400.0
2014-09-16 14:45:00,39.48,39.5,39.47,39.48,30000.0,33.4808,33.4978,33.4724,33.4808,30000.0
2014-09-16 14:50:00,39.49,39.52,39.47,39.49,20400.0,33.4893,33.5148,33.4724,33.4893,20400.0
2014-09-16 14:55:00,39.5,39.51,39.5,39.5,21400.0,33.4978,33.5063,33.4978,33.4978,21400.0
2014-09-16 15:00:00,39.5,39.51,39.48,39.5,19400.0,33.4978,33.5063,33.4808,33.4978,19400.0
2014-09-16 15:05:00,39.49,39.5,39.48,39.48,15800.0,33.4893,33.4978,33.4808,33.4808,15800.0
2014-09-16 15:10:00,39.48,39.5,39.47,39.47,16800.0,33.4808,33.4978,33.4724,33.4724,16800.0
2014-09-16 15:15:00,39.47,39.5,39.45,39.5,17700.0,33.4724,33.4978,33.4554,33.4978,17700.0
2014-09-16 15:20:00,39.5,39.51,39.46,39.51,36600.0,33.4978,33.5063,33.4639,33.5063,36600.0
2014-09-16 15:25:00,39.51,39.52,39.5,39.51,39900.0,33.5063,33.5148,33.4978,33.5063,39900.0
2014-09-16 15:30:00,39.51,39.52,39.49,39.5,26500.0,33.5063,33.5148,33.4893,33.4978,26500.0
2014-09-16 15:35:00,39.5,39.51,39.48,39.51,35300.0,33.4978,33.5063,33.4808,33.5063,35300.0
2014-09-16 15:40:00,39.51,39.53,39.49,39.52,56300.0,33.5063,33.5232,33.4893,33.5148,56300.0
2014-09-16 15:45:00,39.51,39.52,39.48,39.5,58100.0,33.5063,33.5148,33.4808,33.4978,58100.0
2014-09-16 15:50:00,39.51,39.52,39.48,39.48,58900.0,33.5063,33.5148,33.4808,33.4808,58900.0
2014-09-16 15:55:00,39.48,39.52,39.47,39.51,143100.0,33.4808,33.5148,33.4724,33.5063,143100.0
2014-09-17 09:30:00,39.5,39.61,39.43,39.6,51100.0,33.4978,33.5911,33.4384,33.5826,51100.0
2014-09-17 09:35:00,39.59,39.61,39.5,39.5,10600.0,33.5741,33.5911,33.4978,33.4978,10600.0
2014-09-17 09:40:00,39.51,39.59,39.51,39.57,8800.0,33.5063,33.5741,33.5063,33.5572,8800.0
2014-09-17 09:45:00,39.57,39.59,39.52,39.58,9800.0,33.5572,33.5741,33.5148,33.5656,9800.0
2014-09-17 09:50:00,39.59,39.64,39.56,39.64,21000.0,33.5741,33.6165,33.5487,33.6165,21000.0
2014-09-17 09:55:00,39.63,39.64,39.6,39.61,12300.0,33.608,33.6165,33.5826,33.5911,12300.0
2014-09-17 10:00:00,39.61,39.65,39.6,39.6,13400.0,33.5911,33.625,33.5826,33.5826,13400.0
2014-09-17 10:05:00,39.61,39.61,39.59,39.59,16100.0,33.5911,33.5911,33.5741,33.5741,16100.0
2014-09-17 10:10:00,39.59,39.61,39.58,39.58,10900.0,33.5741,33.5911,33.5656,33.5656,10900.0
2014-09-17 10:15:00,39.58,39.61,39.58,39.6,10100.0,33.5656,33.5911,33.5656,33.5826,10100.0
2014-09-17 10:20:00,39.6,39.6,39.57,39.58,6200.0,33.5826,33.5826,33.5572,33.5656,6200.0
2014-09-17 10:25:00,39.58,39.61,39.58,39.61,15800.0,33.5656,33.5911,33.5656,33.5911,15800.0
2014-09-17 10:30:00,39.6,39.62,39.58,39.62,17100.0,33.5826,33.5996,33.5656,33.5996,17100.0
2014-09-17 10:35:00,39.63,39.64,39.62,39.64,10400.0,33.608,33.6165,33.5996,33.6165,10400.0
2014-09-17 10:40:00,39.63,39.68,39.63,39.65,10600.0,33.608,33.6504,33.608,33.625,10600.0
2014-09-17 10:45:00,39.65,39.71,39.65,39.68,61000.0,33.625,33.6759,33.625,33.6504,61000.0
2014-09-17 10:50:00,39.68,39.7,39.65,39.69,13700.0,33.6504,33.6674,33.625,33.6589,13700.0
2014-09-17 10:55:00,39.69,39.73,39.68,39.72,18400.0,33.6589,33.6928,33.6504,33.6844,18400.0
2014-09-17 11:00:00,39.71,39.75,39.71,39.75,18300.0,33.6759,33.7098,33.6759,33.7098,18300.0
2014-09-17 11:05:00,39.76,39.78,39.75,39.77,28300.0,33.7183,33.7352,33.7098,33.7268,28300.0
2014-09-17 11:10:00,39.78,39.82,39.77,39.81,51700.0,33.7352,33.7692,33.7268,33.7607,51700.0
2014-09-17 11:15:00,39.82,39.84,39.81,39.83,34600.0,33.7692,33.7861,33.7607,33.7776,34600.0
2014-09-17 11:20:00,39.84,39.87,39.79,39.79,51800.0,33.7861,33.8116,33.7437,33.7437,51800.0
2014-09-17 11:25:00,39.8,39.81,39.73,39.75,51000.0,33.7522,33.7607,33.6928,33.7098,51000.0
2014-09-17 11:30:00,39.75,39.75,39.71,39.75,26100.0,33.7098,33.7098,33.6759,33.7098,26100.0
2014-09-17 11:35:00,39.74,39.77,39.73,39.77,22100.0,33.7013,33.7268,33.6928,33.7268,22100.0
2014-09-17 11:40:00,39.77,39.78,39.76,39.77,25900.0,33.7268,33.7352,33.7183,33.7268,25900.0
2014-09-17 11:45:00,39.77,39.79,39.74,39.78,29800.0,33.7268,33.7437,33.7013,33.7352,29800.0
2014-09-17 11:50:00,39.79,39.8,39.78,39.8,5500.0,33.7437,33.7522,33.7352,33.7522,5500.0
2014-09-17 11:55:00,39.81,39.82,39.79,39.81,17200.0,33.7607,33.7692,33.7437,33.7607,17200.0
2014-09-17 12:00:00,39.81,39.82,39.8,39.82,8000.0,33.7607,33.7692,33.7522,33.7692,8000.0
2014-09-17 12:05:00,39.82,39.84,39.82,39.84,13400.0,33.7692,33.7861,33.7692,33.7861,13400.0
2014-09-17 12:10:00,39.83,39.83,39.82,39.83,700.0,33.7776,33.7776,33.7692,33.7776,700.0
2014-09-17 12:15:00,39.83,39.83,39.82,39.82,18700.0,33.7776,33.7776,33.7692,33.7692,18700.0
2014-09-17 12:20:00,39.82,39.83,39.81,39.82,10100.0,33.7692,33.7776,33.7607,33.7692,10100.0
2014-09-17 12:25:00,39.81,39.82,39.8,39.81,7300.0,33.7607,33.7692,33.7522,33.7607,7300.0
2014-09-17 12:30:00,39.82,39.82,39.8,39.8,13000.0,33.7692,33.7692,33.7522,33.7522,13000.0
2014-09-17 12:35:00,39.8,39.82,39.8,39.81,9300.0,33.7522,33.7692,33.7522,33.7607,9300.0
2014-09-17 12:40:00,39.8,39.84,39.8,39.84,7600.0,33.7522,33.7861,33.7522,33.7861,7600.0
2014-09-17 12:45:00,39.84,39.84,39.83,39.83,4900.0,33.7861,33.7861,33.7776,33.7776,4900.0
2014-09-17 12:50:00,39.83,39.84,39.82,39.84,8500.0,33.7776,33.7861,33.7692,33.7861,8500.0
2014-09-17 12:55:00,39.84,39.84,39.82,39.83,7800.0,33.7861,33.7861,33.7692,33.7776,7800.0
2014-09-17 13:00:00,39.82,39.84,39.81,39.83,9100.0,33.7692,33.7861,33.7607,33.7776,9100.0
2014-09-17 13:05:00,39.83,39.83,39.73,39.75,74300.0,33.7776,33.7776,33.6928,33.7098,74300.0
2014-09-17 13:10:00,39.75,39.75,39.7,39.72,24500.0,33.7098,33.7098,33.6674,33.6844,24500.0
2014-09-17 13:15:00,39.71,39.71,39.68,39.68,15600.0,33.6759,33.6759,33.6504,33.6504,15600.0
2014-09-17 13:20:00,39.68,39.69,39.61,39.61,33700.0,33.6504,33.6589,33.5911,33.5911,33700.0
2014-09-17 13:25:00,39.61,39.62,39.59,39.59,56400.0,33.5911,33.5996,33.5741,33.5741,56400.0
2014-09-17 13:30:00,39.59,39.6,39.54,39.55,58400.0,33.5741,33.5826,33.5317,33.5402,58400.0
2014-09-17 13:35:00,39.55,39.6,39.54,39.58,46600.0,33.5402,33.5826,33.5317,33.5656,46600.0
2014-09-17 13:40:00,39.59,39.6,39.58,39.59,20100.0,33.5741,33.5826,33.5656,33.5741,20100.0
2014-09-17 13:45:00,39.59,39.6,39.59,39.59,6600.0,33.5741,33.5826,33.5741,33.5741,6600.0
2014-09-17 13:50:00,39.59,39.6,39.58,39.59,25300.0,33.5741,33.5826,33.5656,33.5741,25300.0
2014-09-17 13:55:00,39.59,39.65,39.59,39.6,34300.0,33.5741,33.625,33.5741,33.5826,34300.0
2014-09-17 14:00:00,39.61,39.68,39.44,39.48,54100.0,33.5911,33.6504,33.4469,33.4808,54100.0
2014-09-17 14:05:00,39.48,39.59,39.46,39.55,86800.0,33.4808,33.5741,33.4639,33.5402,86800.0
2014-09-17 14:10:00,39.55,39.73,39.55,39.72,42200.0,33.5402,33.6928,33.5402,33.6844,42200.0
2014-09-17 14:15:00,39.71,39.74,39.66,39.74,33300.0,33.6759,33.7013,33.6335,33.7013,33300.0
2014-09-17 14:20:00,39.73,39.77,39.71,39.77,20600.0,33.6928,33.7268,33.6759,33.7268,20600.0
2014-09-17 14:25:00,39.77,39.81,39.76,39.79,26700.0,33.7268,33.7607,33.7183,33.7437,26700.0
2014-09-17 14:30:00,39.79,39.8,39.75,39.78,33300.0,33.7437,33.7522,33.7098,33.7352,33300.0
2014-09-17 14:35:00,39.78,39.79,39.73,39.73,28000.0,33.7352,33.7437,33.6928,33.6928,28000.0
2014-09-17 14:40:00,39.74,39.77,39.71,39.71,30200.0,33.7013,33.7268,33.6759,33.6759,30200.0
2014-09-17 14:45:00,39.71,39.75,39.69,39.73,28000.0,33.6759,33.7098,33.6589,33.6928,28000.0
2014-09-17 14:50:00,39.73,39.8,39.72,39.79,31200.0,33.6928,33.7522,33.6844,33.7437,31200.0
2014-09-17 14:55:00,39.78,39.79,39.74,39.77,22600.0,33.7352,33.7437,33.7013,33.7268,22600.0
2014-09-17 15:00:00,39.78,39.82,39.75,39.82,35400.0,33.7352,33.7692,33.7098,33.7692,35400.0
2014-09-17 15:05:00,39.82,39.87,39.82,39.86,92700.0,33.7692,33.8116,33.7692,33.8031,92700.0
2014-09-17 15:10:00,39.85,39.86,39.83,39.83,43400.0,33.7946,33.8031,33.7776,33.7776,43400.0
2014-09-17 15:15:00,39.84,39.87,39.84,39.86,47900.0,33.7861,33.8116,33.7861,33.8031,47900.0
2014-09-17 15:20:00,39.87,39.87,39.78,39.8,108400.0,33.8116,33.8116,33.7352,33.7522,108400.0
2014-09-17 15:25:00,39.8,39.81,39.73,39.75,158800.0,33.7522,33.7607,33.6928,33.7098,158800.0
2014-09-17 15:30:00,39.75,39.75,39.71,39.71,49300.0,33.7098,33.7098,33.6759,33.6759,49300.0
2014-09-17 15:35:00,39.71,39.73,39.68,39.71,65500.0,33.6759,33.6928,33.6504,33.6759,65500.0
2014-09-17 15:40:00,39.71,39.74,39.71,39.74,63800.0,33.6759,33.7013,33.6759,33.7013,63800.0
2014-09-17 15:45:00,39.73,39.74,39.68,39.68,94500.0,33.6928,33.7013,33.6504,33.6504,94500.0
2014-09-17 15:50:00,39.69,39.73,39.67,39.7,57200.0,33.6589,33.6928,33.642,33.6674,57200.0
2014-09-17 15:55:00,39.7,39.71,39.66,39.7,92100.0,33.6674,33.6759,33.6335,33.6674,92100.0
2014-09-18 09:30:00,39.83,39.9,39.83,39.9,46200.0,33.7776,33.837,33.7776,33.837,46200.0
2014-09-18 09:35:00,39.88,39.91,39.83,39.88,18200.0,33.8201,33.8455,33.7776,33.8201,18200.0
2014-09-18 09:40:00,39.87,39.89,39.82,39.87,15200.0,33.8116,33.8285,33.7692,33.8116,15200.0
2014-09-18 09:45:00,39.88,39.94,39.86,39.94,19000.0,33.8201,33.8709,33.8031,33.8709,19000.0
2014-09-18 09:50:00,39.93,39.97,39.9,39.97,29300.0,33.8625,33.8964,33.837,33.8964,29300.0
2014-09-18 09:55:00,39.96,39.97,39.9,39.93,81300.0,33.8879,33.8964,33.837,33.8625,81300.0
2014-09-18 10:00:00,39.92,39.98,39.92,39.94,23800.0,33.854,33.9049,33.854,33.8709,23800.0
2014-09-18 10:05:00,39.94,39.96,39.87,39.89,47000.0,33.8709,33.8879,33.8116,33.8285,47000.0
2014-09-18 10:10:00,39.89,39.96,39.89,39.96,64700.0,33.8285,33.8879,33.8285,33.8879,64700.0
2014-09-18 10:15:00,39.95,39.98,39.94,39.97,41200.0,33.8794,33.9049,33.8709,33.8964,41200.0
2014-09-18 10:20:00,39.97,39.98,39.93,39.96,56300.0,33.8964,33.9049,33.8625,33.8879,56300.0
2014-09-18 10:25:00,39.96,39.97,39.92,39.96,91400.0,33.8879,33.8964,33.854,33.8879,91400.0
2014-09-18 10:30:00,39.96,40.03,39.95,40.02,119900.0,33.8879,33.9473,33.8794,33.9388,119900.0
2014-09-18 10:35:00,40.02,40.03,40.02,40.02,5500.0,33.9388,33.9473,33.9388,33.9388,5500.0
2014-09-18 10:40:00,40.02,40.04,40.01,40.03,56000.0,33.9388,33.9557,33.9303,33.9473,56000.0
2014-09-18 10:45:00,40.03,40.07,40.02,40.02,30100.0,33.9473,33.9812,33.9388,33.9388,30100.0
2014-09-18 10:50:00,40.03,40.05,39.99,40.02,33800.0,33.9473,33.9642,33.9133,33.9388,33800.0
2014-09-18 10:55:00,40.02,40.04,40.01,40.02,24600.0,33.9388,33.9557,33.9303,33.9388,24600.0
2014-09-18 11:00:00,40.02,40.02,39.99,40.0,10500.0,33.9388,33.9388,33.9133,33.9218,10500.0
2014-09-18 11:05:00,39.99,40.04,39.99,40.04,27200.0,33.9133,33.9557,33.9133,33.9557,27200.0
2014-09-18 11:10:00,40.03,40.04,40.0,40.0,33400.0,33.9473,33.9557,33.9218,33.9218,33400.0
2014-09-18 11:15:00,39.99,40.03,39.99,40.0,28200.0,33.9133,33.9473,33.9133,33.9218,28200.0
2014-09-18 11:20:00,39.99,40.05,39.98,40.04,94100.0,33.9133,33.9642,33.9049,33.9557,94100.0
2014-09-18 11:25:00,40.04,40.07,40.01,40.03,86700.0,33.9557,33.9812,33.9303,33.9473,86700.0
2014-09-18 11:30:00,40.02,40.05,40.02,40.05,57400.0,33.9388,33.9642,33.9388,33.9642,57400.0
2014-09-18 11:35:00,40.05,40.05,40.02,40.02,36200.0,33.9642,33.9642,33.9388,33.9388,36200.0
2014-09-18 11:40:00,40.02,40.02,40.0,40.01,49200.0,33.9388,33.9388,33.9218,33.9303,49200.0
2014-09-18 11:45:00,40.02,40.03,39.99,39.99,25600.0,33.9388,33.9473,33.9133,33.9133,25600.0
2014-09-18 11:50:00,39.99,40.01,39.98,40.01,6500.0,33.9133,33.9303,33.9049,33.9303,6500.0
2014-09-18 11:55:00,40.01,40.03,40.0,40.0,31400.0,33.9303,33.9473,33.9218,33.9218,31400.0
2014-09-18 12:00:00,40.0,40.01,39.99,40.0,9700.0,33.9218,33.9303,33.9133,33.9218,9700.0
2014-09-18 12:05:00,40.0,40.01,39.99,40.0,27500.0,33.9218,33.9303,33.9133,33.9218,27500.0
2014-09-18 12:10:00,40.0,40.01,40.0,40.01,9500.0,33.9218,33.9303,33.9218,33.9303,9500.0
2014-09-18 12:15:00,40.01,40.03,40.01,40.02,13400.0,33.9303,33.9473,33.9303,33.9388,13400.0
2014-09-18 12:20:00,40.03,40.03,40.02,40.02,4500.0,33.9473,33.9473,33.9388,33.9388,4500.0
2014-09-18 12:25:00,40.03,40.05,40.03,40.05,26200.0,33.9473,33.9642,33.9473,33.9642,26200.0
2014-09-18 12:30:00,40.05,40.07,40.05,40.07,19800.0,33.9642,33.9812,33.9642,33.9812,19800.0
2014-09-18 12:35:00,40.07,40.07,40.04,40.04,22100.0,33.9812,33.9812,33.9557,33.9557,22100.0
2014-09-18 12:40:00,40.05,40.05,40.03,40.03,13900.0,33.9642,33.9642,33.9473,33.9473,13900.0
2014-09-18 12:45:00,40.03,40.05,40.03,40.05,5600.0,33.9473,33.9642,33.9473,33.9642,5600.0
2014-09-18 12:50:00,40.05,40.06,40.04,40.04,23400.0,33.9642,33.9727,33.9557,33.9557,23400.0
2014-09-18 12:55:00,40.04,40.05,40.03,40.04,18100.0,33.9557,33.9642,33.9473,33.9557,18100.0
2014-09-18 13:00:00,40.04,40.04,40.02,40.02,16500.0,33.9557,33.9557,33.9388,33.9388,16500.0
2014-09-18 13:05:00,40.03,40.05,40.02,40.05,17600.0,33.9473,33.9642,33.9388,33.9642,17600.0
2014-09-18 13:10:00,40.05,40.05,40.04,40.05,10300.0,33.9642,33.9642,33.9557,33.9642,10300.0
2014-09-18 13:15:00,40.04,40.06,40.04,40.06,15400.0,33.9557,33.9727,33.9557,33.9727,15400.0
2014-09-18 13:20:00,40.06,40.06,40.05,40.05,6700.0,33.9727,33.9727,33.9642,33.9642,6700.0
2014-09-18 13:25:00,40.06,40.07,40.05,40.07,14800.0,33.9727,33.9812,33.9642,33.9812,14800.0
2014-09-18 13:30:00,40.07,40.08,40.05,40.05,28900.0,33.9812,33.9897,33.9642,33.9642,28900.0
2014-09-18 13:35:00,40.05,40.06,40.04,40.05,10400.0,33.9642,33.9727,33.9557,33.9642,10400.0
2014-09-18 13:40:00,40.06,40.06,40.01,40.01,27300.0,33.9727,33.9727,33.9303,33.9303,27300.0
2014-09-18 13:45:00,40.02,40.03,40.01,40.03,6100.0,33.9388,33.9473,33.9303,33.9473,6100.0
2014-09-18 13:50:00,40.03,40.03,39.99,40.0,35800.0,33.9473,33.9473,33.9133,33.9218,35800.0
2014-09-18 13:55:00,39.99,40.0,39.97,39.99,23700.0,33.9133,33.9218,33.8964,33.9133,23700.0
2014-09-18 14:00:00,39.98,40.0,39.97,39.98,55000.0,33.9049,33.9218,33.8964,33.9049,55000.0
2014-09-18 14:05:00,39.97,39.98,39.96,39.98,18600.0,33.8964,33.9049,33.8879,33.9049,18600.0
2014-09-18 14:10:00,39.98,39.99,39.98,39.98,13800.0,33.9049,33.9133,33.9049,33.9049,13800.0
2014-09-18 14:15:00,39.99,40.02,39.98,40.02,25400.0,33.9133,33.9388,33.9049,33.9388,25400.0
2014-09-18 14:20:00,40.02,40.02,40.01,40.02,7500.0,33.9388,33.9388,33.9303,33.9388,7500.0
2014-09-18 14:25:00,40.02,40.02,39.96,39.96,68300.0,33.9388,33.9388,33.8879,33.8879,68300.0
2014-09-18 14:30:00,39.97,40.0,39.97,40.0,28400.0,33.8964,33.9218,33.8964,33.9218,28400.0
2014-09-18 14:35:00,39.99,40.01,39.99,40.0,14400.0,33.9133,33.9303,33.9133,33.9218,14400.0
2014-09-18 14:40:00,40.01,40.02,40.0,40.02,17700.0,33.9303,33.9388,33.9218,33.9388,17700.0
2014-09-18 14:45:00,40.02,40.03,40.02,40.03,16900.0,33.9388,33.9473,33.9388,33.9473,16900.0
2014-09-18 14:50:00,40.03,40.03,40.02,40.03,12200.0,33.9473,33.9473,33.9388,33.9473,12200.0
2014-09-18 14:55:00,40.03,40.03,40.02,40.03,10400.0,33.9473,33.9473,33.9388,33.9473,10400.0
2014-09-18 15:00:00,40.03,40.05,40.02,40.05,64800.0,33.9473,33.9642,33.9388,33.9642,64800.0
2014-09-18 15:05:00,40.05,40.09,40.04,40.05,55600.0,33.9642,33.9981,33.9557,33.9642,55600.0
2014-09-18 15:10:00,40.05,40.07,40.04,40.05,76900.0,33.9642,33.9812,33.9557,33.9642,76900.0
2014-09-18 15:15:00,40.05,40.06,40.04,40.05,21200.0,33.9642,33.9727,33.9557,33.9642,21200.0
2014-09-18 15:20:00,40.06,40.08,40.06,40.06,24000.0,33.9727,33.9897,33.9727,33.9727,24000.0
2014-09-18 15:25:00,40.07,40.09,40.07,40.09,33100.0,33.9812,33.9981,33.9812,33.9981,33100.0
2014-09-18 15:30:00,40.08,40.09,40.06,40.09,43900.0,33.9897,33.9981,33.9727,33.9981,43900.0
2014-09-18 15:35:00,40.09,40.09,40.05,40.08,60600.0,33.9981,33.9981,33.9642,33.9897,60600.0
2014-09-18 15:40:00,40.08,40.08,40.05,40.06,46500.0,33.9897,33.9897,33.9642,33.9727,46500.0
2014-09-18 15:45:00,40.07,40.1,40.06,40.1,69300.0,33.9812,34.0066,33.9727,34.0066,69300.0
2014-09-18 15:50:00,40.1,40.12,40.09,40.11,74500.0,34.0066,34.0236,33.9981,34.0151,74500.0
2014-09-18 15:55:00,40.11,40.12,40.08,40.11,169700.0,34.0151,34.0236,33.9897,34.0151,169700.0
2014-09-19 09:30:00,40.62,40.65,40.49,40.65,478600.0,34.4476,34.473,34.3374,34.473,478600.0
2014-09-19 09:35:00,40.65,40.85,40.64,40.84,119400.0,34.473,34.6427,34.4646,34.6342,119400.0
2014-09-19 09:40:00,40.84,40.86,40.74,40.81,95800.0,34.6342,34.6511,34.5494,34.6087,95800.0
2014-09-19 09:45:00,40.8,40.8,40.66,40.72,72100.0,34.6003,34.6003,34.4815,34.5324,72100.0
2014-09-19 09:50:00,40.72,40.84,40.72,40.84,37400.0,34.5324,34.6342,34.5324,34.6342,37400.0
2014-09-19 09:55:00,40.84,40.85,40.72,40.82,86900.0,34.6342,34.6427,34.5324,34.6172,86900.0
2014-09-19 10:00:00,40.83,40.9,40.81,40.89,81400.0,34.6257,34.6851,34.6087,34.6766,81400.0
2014-09-19 10:05:00,40.9,41.02,40.89,41.02,264900.0,34.6851,34.7868,34.6766,34.7868,264900.0
2014-09-19 10:10:00,41.01,41.16,41.0,41.12,244500.0,34.7783,34.9055,34.7699,34.8716,244500.0
2014-09-19 10:15:00,41.13,41.13,41.08,41.11,190800.0,34.8801,34.8801,34.8377,34.8631,190800.0
2014-09-19 10:20:00,41.1,41.14,41.07,41.12,237800.0,34.8547,34.8886,34.8292,34.8716,237800.0
2014-09-19 10:25:00,41.12,41.14,41.03,41.03,142600.0,34.8716,34.8886,34.7953,34.7953,142600.0
2014-09-19 10:30:00,41.04,41.05,41.01,41.04,85100.0,34.8038,34.8123,34.7783,34.8038,85100.0
2014-09-19 10:35:00,41.03,41.04,41.01,41.03,81600.0,34.7953,34.8038,34.7783,34.7953,81600.0
2014-09-19 10:40:00,41.02,41.06,40.81,40.84,343500.0,34.7868,34.8207,34.6087,34.6342,343500.0
2014-09-19 10:45:00,40.85,40.95,40.82,40.83,171900.0,34.6427,34.7275,34.6172,34.6257,171900.0
2014-09-19 10:50:00,40.83,40.86,40.77,40.8,87700.0,34.6257,34.6511,34.5748,34.6003,87700.0
2014-09-19 10:55:00,40.79,40.79,40.72,40.78,59300.0,34.5918,34.5918,34.5324,34.5833,59300.0
2014-09-19 11:00:00,40.78,40.83,40.74,40.83,87000.0,34.5833,34.6257,34.5494,34.6257,87000.0
2014-09-19 11:05:00,40.83,40.95,40.82,40.95,58400.0,34.6257,34.7275,34.6172,34.7275,58400.0
2014-09-19 11:10:00,40.95,41.0,40.94,40.98,116100.0,34.7275,34.7699,34.719,34.7529,116100.0
2014-09-19 11:15:00,40.98,41.01,40.95,41.01,114600.0,34.7529,34.7783,34.7275,34.7783,114600.0
2014-09-19 11:20:00,41.0,41.01,41.0,41.01,55000.0,34.7699,34.7783,34.7699,34.7783,55000.0
2014-09-19 11:25:00,41.01,41.05,40.96,40.98,164400.0,34.7783,34.8123,34.7359,34.7529,164400.0
2014-09-19 11:30:00,40.98,40.98,40.93,40.93,61600.0,34.7529,34.7529,34.7105,34.7105,61600.0
2014-09-19 11:35:00,40.93,40.93,40.9,40.92,33700.0,34.7105,34.7105,34.6851,34.702,33700.0
2014-09-19 11:40:00,40.91,40.92,40.89,40.92,30800.0,34.6935,34.702,34.6766,34.702,30800.0
2014-09-19 11:45:00,40.92,40.95,40.9,40.95,46100.0,34.702,34.7275,34.6851,34.7275,46100.0
2014-09-19 11:50:00,40.95,40.97,40.92,40.93,35100.0,34.7275,34.7444,34.702,34.7105,35100.0
2014-09-19 11:55:00,40.93,40.93,40.89,40.92,54000.0,34.7105,34.7105,34.6766,34.702,54000.0
2014-09-19 12:00:00,40.92,40.92,40.86,40.87,28000.0,34.702,34.702,34.6511,34.6596,28000.0
2014-09-19 12:05:00,40.88,40.88,40.82,40.84,36600.0,34.6681,34.6681,34.6172,34.6342,36600.0
2014-09-19 12:10:00,40.84,40.85,40.81,40.83,40900.0,34.6342,34.6427,34.6087,34.6257,40900.0
2014-09-19 12:15:00,40.82,40.82,40.78,40.79,22900.0,34.6172,34.6172,34.5833,34.5918,22900.0
2014-09-19 12:20:00,40.79,40.8,40.76,40.79,25200.0,34.5918,34.6003,34.5663,34.5918,25200.0
2014-09-19 12:25:00,40.79,40.81,40.74,40.76,45200.0,34.5918,34.6087,34.5494,34.5663,45200.0
2014-09-19 12:30:00,40.74,40.75,40.71,40.72,31300.0,34.5494,34.5579,34.5239,34.5324,31300.0
2014-09-19 12:35:00,40.72,40.76,40.71,40.76,27400.0,34.5324,34.5663,34.5239,34.5663,27400.0
2014-09-19 12:40:00,40.75,40.77,40.71,40.71,24000.0,34.5579,34.5748,34.5239,34.5239,24000.0
2014-09-19 12:45:00,40.71,40.71,40.67,40.67,29200.0,34.5239,34.5239,34.49,34.49,29200.0
2014-09-19 12:50:00,40.66,40.67,40.64,40.64,18900.0,34.4815,34.49,34.4646,34.4646,18900.0
2014-09-19 12:55:00,40.63,40.71,40.62,40.71,38600.0,34.4561,34.5239,34.4476,34.5239,38600.0
2014-09-19 13:00:00,40.7,40.71,40.59,40.59,110600.0,34.5154,34.5239,34.4222,34.4222,110600.0
2014-09-19 13:05:00,40.59,40.6,40.5,40.51,108600.0,34.4222,34.4306,34.3458,34.3543,108600.0
2014-09-19 13:10:00,40.51,40.51,40.45,40.47,63800.0,34.3543,34.3543,34.3034,34.3204,63800.0
2014-09-19 13:15:00,40.47,40.49,40.43,40.44,72000.0,34.3204,34.3374,34.2865,34.295,72000.0
2014-09-19 13:20:00,40.44,40.53,40.44,40.53,32400.0,34.295,34.3713,34.295,34.3713,32400.0
2014-09-19 13:25:00,40.52,40.56,40.52,40.54,71100.0,34.3628,34.3967,34.3628,34.3798,71100.0
2014-09-19 13:30:00,40.55,40.64,40.54,40.64,40500.0,34.3882,34.4646,34.3798,34.4646,40500.0
2014-09-19 13:35:00,40.63,40.72,40.63,40.72,28600.0,34.4561,34.5324,34.4561,34.5324,28600.0
2014-09-19 13:40:00,40.72,40.78,40.71,40.77,138000.0,34.5324,34.5833,34.5239,34.5748,138000.0
2014-09-19 13:45:00,40.76,40.77,40.72,40.76,56100.0,34.5663,34.5748,34.5324,34.5663,56100.0
2014-09-19 13:50:00,40.76,40.88,40.75,40.85,70800.0,34.5663,34.6681,34.5579,34.6427,70800.0
2014-09-19 13:55:00,40.85,40.86,40.77,40.78,40500.0,34.6427,34.6511,34.5748,34.5833,40500.0
2014-09-19 14:00:00,40.78,40.82,40.76,40.76,41100.0,34.5833,34.6172,34.5663,34.5663,41100.0
2014-09-19 14:05:00,40.76,40.8,40.75,40.8,28100.0,34.5663,34.6003,34.5579,34.6003,28100.0
2014-09-19 14:10:00,40.8,40.83,40.79,40.82,22300.0,34.6003,34.6257,34.5918,34.6172,22300.0
2014-09-19 14:15:00,40.83,40.83,40.75,40.76,34300.0,34.6257,34.6257,34.5579,34.5663,34300.0
2014-09-19 14:20:00,40.76,40.8,40.72,40.73,65500.0,34.5663,34.6003,34.5324,34.5409,65500.0
2014-09-19 14:25:00,40.74,40.78,40.73,40.77,46800.0,34.5494,34.5833,34.5409,34.5748,46800.0
2014-09-19 14:30:00,40.78,40.79,40.71,40.73,39900.0,34.5833,34.5918,34.5239,34.5409,39900.0
2014-09-19 14:35:00,40.73,40.74,40.71,40.72,31800.0,34.5409,34.5494,34.5239,34.5324,31800.0
2014-09-19 14:40:00,40.73,40.74,40.72,40.74,15600.0,34.5409,34.5494,34.5324,34.5494,15600.0
2014-09-19 14:45:00,40.73,40.75,40.72,40.73,34000.0,34.5409,34.5579,34.5324,34.5409,34000.0
2014-09-19 14:50:00,40.73,40.74,40.72,40.73,31900.0,34.5409,34.5494,34.5324,34.5409,31900.0
2014-09-19 14:55:00,40.73,40.76,40.73,40.76,26600.0,34.5409,34.5663,34.5409,34.5663,26600.0
2014-09-19 15:00:00,40.76,40.79,40.76,40.79,46800.0,34.5663,34.5918,34.5663,34.5918,46800.0
2014-09-19 15:05:00,40.78,40.79,40.7,40.7,50100.0,34.5833,34.5918,34.5154,34.5154,50100.0
2014-09-19 15:10:00,40.71,40.74,40.7,40.74,52300.0,34.5239,34.5494,34.5154,34.5494,52300.0
2014-09-19 15:15:00,40.74,40.76,40.72,40.72,49300.0,34.5494,34.5663,34.5324,34.5324,49300.0
2014-09-19 15:20:00,40.71,40.73,40.7,40.73,52300.0,34.5239,34.5409,34.5154,34.5409,52300.0
2014-09-19 15:25:00,40.73,40.73,40.72,40.73,20500.0,34.5409,34.5409,34.5324,34.5409,20500.0
2014-09-19 15:30:00,40.73,40.74,40.7,40.72,110000.0,34.5409,34.5494,34.5154,34.5324,110000.0
2014-09-19 15:35:00,40.72,40.74,40.71,40.74,71600.0,34.5324,34.5494,34.5239,34.5494,71600.0
2014-09-19 15:40:00,40.74,40.77,40.73,40.77,124500.0,34.5494,34.5748,34.5409,34.5748,124500.0
2014-09-19 15:45:00,40.78,40.78,40.71,40.75,254400.0,34.5833,34.5833,34.5239,34.5579,254400.0
2014-09-19 15:50:00,40.75,40.76,40.75,40.76,116300.0,34.5579,34.5663,34.5579,34.5663,116300.0
2014-09-19 15:55:00,40.76,40.76,40.64,40.71,549100.0,34.5663,34.5663,34.4646,34.5239,549100.0
2014-09-22 09:30:00,40.46,40.46,40.3,40.37,73600.0,34.3119,34.3119,34.1762,34.2356,73600.0
2014-09-22 09:35:00,40.36,40.37,40.29,40.29,29800.0,34.2271,34.2356,34.1677,34.1677,29800.0
2014-09-22 09:40:00,40.3,40.44,40.29,40.43,61300.0,34.1762,34.295,34.1677,34.2865,61300.0
2014-09-22 09:45:00,40.44,40.45,40.4,40.44,40000.0,34.295,34.3034,34.261,34.295,40000.0
2014-09-22 09:50:00,40.44,40.45,40.4,40.43,65000.0,34.295,34.3034,34.261,34.2865,65000.0
2014-09-22 09:55:00,40.43,40.43,40.4,40.43,37100.0,34.2865,34.2865,34.261,34.2865,37100.0
2014-09-22 10:00:00,40.43,40.47,40.41,40.43,45100.0,34.2865,34.3204,34.2695,34.2865,45100.0
2014-09-22 10:05:00,40.42,40.53,40.4,40.53,92000.0,34.278,34.3713,34.261,34.3713,92000.0
2014-09-22 10:10:00,40.53,40.53,40.43,40.43,40100.0,34.3713,34.3713,34.2865,34.2865,40100.0
2014-09-22 10:15:00,40.43,40.46,40.4,40.46,45700.0,34.2865,34.3119,34.261,34.3119,45700.0
2014-09-22 10:20:00,40.45,40.49,40.42,40.45,75600.0,34.3034,34.3374,34.278,34.3034,75600.0
2014-09-22 10:25:00,40.45,40.48,40.42,40.46,46200.0,34.3034,34.3289,34.278,34.3119,46200.0
2014-09-22 10:30:00,40.46,40.46,40.43,40.44,77500.0,34.3119,34.3119,34.2865,34.295,77500.0
2014-09-22 10:35:00,40.44,40.45,40.38,40.41,54400.0,34.295,34.3034,34.2441,34.2695,54400.0
2014-09-22 10:40:00,40.41,40.44,40.38,40.41,63200.0,34.2695,34.295,34.2441,34.2695,63200.0
2014-09-22 10:45:00,40.41,40.44,40.39,40.43,78400.0,34.2695,34.295,34.2526,34.2865,78400.0
2014-09-22 10:50:00,40.43,40.45,40.36,40.37,140000.0,34.2865,34.3034,34.2271,34.2356,140000.0
2014-09-22 10:55:00,40.36,40.38,40.33,40.34,113800.0,34.2271,34.2441,34.2017,34.2102,113800.0
2014-09-22 11:00:00,40.34,40.39,40.34,40.35,66300.0,34.2102,34.2526,34.2102,34.2186,66300.0
2014-09-22 11:05:00,40.35,40.36,40.3,40.33,39200.0,34.2186,34.2271,34.1762,34.2017,39200.0
2014-09-22 11:10:00,40.32,40.32,40.29,40.3,43800.0,34.1932,34.1932,34.1677,34.1762,43800.0
2014-09-22 11:15:00,40.3,40.35,40.3,40.34,52200.0,34.1762,34.2186,34.1762,34.2102,52200.0
2014-09-22 11:20:00,40.33,40.33,40.3,40.32,38000.0,34.2017,34.2017,34.1762,34.1932,38000.0
2014-09-22 11:25:00,40.32,40.37,40.32,40.36,33200.0,34.1932,34.2356,34.1932,34.2271,33200.0
2014-09-22 11:30:00,40.36,40.41,40.36,40.41,79600.0,34.2271,34.2695,34.2271,34.2695,79600.0
2014-09-22 11:35:00,40.41,40.44,40.41,40.41,31900.0,34.2695,34.295,34.2695,34.2695,31900.0
2014-09-22 11:40:00,40.41,40.44,40.41,40.41,48700.0,34.2695,34.295,34.2695,34.2695,48700.0
2014-09-22 11:45:00,40.41,40.42,40.39,40.41,105900.0,34.2695,34.278,34.2526,34.2695,105900.0
2014-09-22 11:50:00,40.41,40.44,40.39,40.43,61100.0,34.2695,34.295,34.2526,34.2865,61100.0
2014-09-22 11:55:00,40.42,40.44,40.42,40.43,26800.0,34.278,34.295,34.278,34.2865,26800.0
2014-09-22 12:00:00,40.43,40.47,40.42,40.42,82300.0,34.2865,34.3204,34.278,34.278,82300.0
2014-09-22 12:05:00,40.41,40.43,40.38,40.39,26300.0,34.2695,34.2865,34.2441,34.2526,26300.0
2014-09-22 12:10:00,40.38,40.4,40.37,40.38,31700.0,34.2441,34.261,34.2356,34.2441,31700.0
2014-09-22 12:15:00,40.37,40.41,40.37,40.4,42500.0,34.2356,34.2695,34.2356,34.261,42500.0
2014-09-22 12:20:00,40.4,40.41,40.33,40.34,70600.0,34.261,34.2695,34.2017,34.2102,70600.0
2014-09-22 12:25:00,40.34,40.34,40.25,40.28,65600.0,34.2102,34.2102,34.1338,34.1593,65600.0
2014-09-22 12:30:00,40.28,40.29,40.25,40.26,112400.0,34.1593,34.1677,34.1338,34.1423,112400.0
2014-09-22 12:35:00,40.26,40.34,40.25,40.32,56500.0,34.1423,34.2102,34.1338,34.1932,56500.0
2014-09-22 12:40:00,40.32,40.32,40.29,40.32,30600.0,34.1932,34.1932,34.1677,34.1932,30600.0
2014-09-22 12:45:00,40.32,40.32,40.29,40.29,25600.0,34.1932,34.1932,34.1677,34.1677,25600.0
2014-09-22 12:50:00,40.29,40.35,40.29,40.34,21500.0,34.1677,34.2186,34.1677,34.2102,21500.0
2014-09-22 12:55:00,40.34,40.36,40.33,40.35,24500.0,34.2102,34.2271,34.2017,34.2186,24500.0
2014-09-22 13:00:00,40.35,40.36,40.34,40.34,31500.0,34.2186,34.2271,34.2102,34.2102,31500.0
2014-09-22 13:05:00,40.35,40.36,40.33,40.34,39600.0,34.2186,34.2271,34.2017,34.2102,39600.0
2014-09-22 13:10:00,40.34,40.34,40.29,40.32,25600.0,34.2102,34.2102,34.1677,34.1932,25600.0
2014-09-22 13:15:00,40.31,40.31,40.29,40.31,26900.0,34.1847,34.1847,34.1677,34.1847,26900.0
2014-09-22 13:20:00,40.32,40.32,40.29,40.3,34400.0,34.1932,34.1932,34.1677,34.1762,34400.0
2014-09-22 13:25:00,40.3,40.38,40.3,40.36,16800.0,34.1762,34.2441,34.1762,34.2271,16800.0
2014-09-22 13:30:00,40.36,40.37,40.31,40.33,21900.0,34.2271,34.2356,34.1847,34.2017,21900.0
2014-09-22 13:35:00,40.32,40.32,40.29,40.3,15500.0,34.1932,34.1932,34.1677,34.1762,15500.0
2014-09-22 13:40:00,40.3,40.32,40.28,40.29,16800.0,34.1762,34.1932,34.1593,34.1677,16800.0
2014-09-22 13:45:00,40.3,40.39,40.3,40.36,43300.0,34.1762,34.2526,34.1762,34.2271,43300.0
2014-09-22 13:50:00,40.37,40.39,40.34,40.34,15900.0,34.2356,34.2526,34.2102,34.2102,15900.0
2014-09-22 13:55:00,40.34,40.38,40.32,40.37,21700.0,34.2102,34.2441,34.1932,34.2356,21700.0
2014-09-22 14:00:00,40.38,40.41,40.37,40.41,20800.0,34.2441,34.2695,34.2356,34.2695,20800.0
2014-09-22 14:05:00,40.41,40.42,40.39,40.4,37700.0,34.2695,34.278,34.2526,34.261,37700.0
2014-09-22 14:10:00,40.39,40.42,40.39,40.41,23800.0,34.2526,34.278,34.2526,34.2695,23800.0
2014-09-22 14:15:00,40.41,40.41,40.39,40.4,22400.0,34.2695,34.2695,34.2526,34.261,22400.0
2014-09-22 14:20:00,40.39,40.41,40.39,40.4,28800.0,34.2526,34.2695,34.2526,34.261,28800.0
2014-09-22 14:25:00,40.39,40.41,40.35,40.35,30900.0,34.2526,34.2695,34.2186,34.2186,30900.0
2014-09-22 14:30:00,40.35,40.36,40.32,40.32,17100.0,34.2186,34.2271,34.1932,34.1932,17100.0
2014-09-22 14:35:00,40.33,40.33,40.3,40.33,25800.0,34.2017,34.2017,34.1762,34.2017,25800.0
2014-09-22 14:40:00,40.33,40.34,40.3,40.3,26000.0,34.2017,34.2102,34.1762,34.1762,26000.0
2014-09-22 14:45:00,40.3,40.34,40.3,40.31,15600.0,34.1762,34.2102,34.1762,34.1847,15600.0
2014-09-22 14:50:00,40.32,40.33,40.3,40.32,47100.0,34.1932,34.2017,34.1762,34.1932,47100.0
2014-09-22 14:55:00,40.32,40.38,40.32,40.36,31200.0,34.1932,34.2441,34.1932,34.2271,31200.0
2014-09-22 15:00:00,40.37,40.39,40.33,40.33,49000.0,34.2356,34.2526,34.2017,34.2017,49000.0
2014-09-22 15:05:00,40.34,40.34,40.31,40.33,49800.0,34.2102,34.2102,34.1847,34.2017,49800.0
2014-09-22 15:10:00,40.33,40.33,40.3,40.31,34700.0,34.2017,34.2017,34.1762,34.1847,34700.0
2014-09-22 15:15:00,40.3,40.33,40.22,40.25,71700.0,34.1762,34.2017,34.1084,34.1338,71700.0
2014-09-22 15:20:00,40.25,40.34,40.25,40.34,72200.0,34.1338,34.2102,34.1338,34.2102,72200.0
2014-09-22 15:25:00,40.34,40.4,40.34,40.4,105300.0,34.2102,34.261,34.2102,34.261,105300.0
2014-09-22 15:30:00,40.4,40.42,40.38,40.4,138200.0,34.261,34.278,34.2441,34.261,138200.0
2014-09-22 15:35:00,40.39,40.42,40.37,40.42,138500.0,34.2526,34.278,34.2356,34.278,138500.0
2014-09-22 15:40:00,40.42,40.42,40.4,40.4,40100.0,34.278,34.278,34.261,34.261,40100.0
2014-09-22 15:45:00,40.4,40.42,40.35,40.41,199900.0,34.261,34.278,34.2186,34.2695,199900.0
2014-09-22 15:50:00,40.41,40.41,40.34,40.34,169700.0,34.2695,34.2695,34.2102,34.2102,169700.0
2014-09-22 15:55:00,40.34,40.37,40.33,40.35,365100.0,34.2102,34.2356,34.2017,34.2186,365100.0
2014-09-23 09:30:00,42.04,42.31,41.85,41.97,587100.0,35.6518,35.8808,35.4907,35.5925,587100.0
2014-09-23 09:35:00,41.98,42.23,41.5,41.5,472400.0,35.6009,35.813,35.1939,35.1939,472400.0
2014-09-23 09:40:00,41.49,41.5,40.52,40.55,689900.0,35.1854,35.1939,34.3628,34.3882,689900.0
2014-09-23 09:45:00,40.57,40.99,40.15,40.68,581000.0,34.4052,34.7614,34.049,34.4985,581000.0
2014-09-23 09:50:00,40.67,40.9,40.65,40.84,219000.0,34.49,34.6851,34.473,34.6342,219000.0
2014-09-23 09:55:00,40.84,41.0,40.6,40.71,466200.0,34.6342,34.7699,34.4306,34.5239,466200.0
2014-09-23 10:00:00,40.7,41.12,40.69,41.1,362000.0,34.5154,34.8716,34.507,34.8547,362000.0
2014-09-23 10:05:00,41.1,41.28,40.76,40.91,393100.0,34.8547,35.0073,34.5663,34.6935,393100.0
2014-09-23 10:10:00,40.92,41.0,40.8,40.95,312800.0,34.702,34.7699,34.6003,34.7275,312800.0
2014-09-23 10:15:00,40.96,41.0,40.78,40.78,165300.0,34.7359,34.7699,34.5833,34.5833,165300.0
2014-09-23 10:20:00,40.78,40.96,40.72,40.77,109700.0,34.5833,34.7359,34.5324,34.5748,109700.0
2014-09-23 10:25:00,40.8,40.82,40.38,40.38,380300.0,34.6003,34.6172,34.2441,34.2441,380300.0
2014-09-23 10:30:00,40.38,40.6,40.25,40.57,466200.0,34.2441,34.4306,34.1338,34.4052,466200.0
2014-09-23 10:35:00,40.57,40.68,40.46,40.64,104600.0,34.4052,34.4985,34.3119,34.4646,104600.0
2014-09-23 10:40:00,40.63,40.78,40.46,40.76,160600.0,34.4561,34.5833,34.3119,34.5663,160600.0
2014-09-23 10:45:00,40.77,40.87,40.54,40.55,145100.0,34.5748,34.6596,34.3798,34.3882,145100.0
2014-09-23 10:50:00,40.55,40.6,40.43,40.57,110800.0,34.3882,34.4306,34.2865,34.4052,110800.0
2014-09-23 10:55:00,40.57,40.57,40.31,40.32,164300.0,34.4052,34.4052,34.1847,34.1932,164300.0
2014-09-23 11:00:00,40.33,40.49,40.32,40.39,160700.0,34.2017,34.3374,34.1932,34.2526,160700.0
2014-09-23 11:05:00,40.39,40.64,40.3,40.59,201800.0,34.2526,34.4646,34.1762,34.4222,201800.0
2014-09-23 11:10:00,40.59,40.6,40.45,40.48,170100.0,34.4222,34.4306,34.3034,34.3289,170100.0
2014-09-23 11:15:00,40.48,40.51,40.36,40.38,131400.0,34.3289,34.3543,34.2271,34.2441,131400.0
2014-09-23 11:20:00,40.38,40.44,40.2,40.22,184900.0,34.2441,34.295,34.0914,34.1084,184900.0
2014-09-23 11:25:00,40.23,40.28,40.21,40.27,67100.0,34.1169,34.1593,34.0999,34.1508,67100.0
2014-09-23 11:30:00,40.26,40.26,39.93,39.98,320500.0,34.1423,34.1423,33.8625,33.9049,320500.0
2014-09-23 11:35:00,39.98,40.12,39.96,40.02,454900.0,33.9049,34.0236,33.8879,33.9388,454900.0
2014-09-23 11:40:00,40.01,40.2,39.96,40.09,258400.0,33.9303,34.0914,33.8879,33.9981,258400.0
2014-09-23 11:45:00,40.09,40.21,40.09,40.14,100300.0,33.9981,34.0999,33.9981,34.0405,100300.0
2014-09-23 11:50:00,40.14,40.23,40.13,40.22,197000.0,34.0405,34.1169,34.0321,34.1084,197000.0
2014-09-23 11:55:00,40.22,40.41,40.14,40.33,221900.0,34.1084,34.2695,34.0405,34.2017,221900.0
2014-09-23 12:00:00,40.32,40.4,40.19,40.3,157500.0,34.1932,34.261,34.0829,34.1762,157500.0
2014-09-23 12:05:00,40.3,40.42,40.25,40.38,73200.0,34.1762,34.278,34.1338,34.2441,73200.0
2014-09-23 12:10:00,40.38,40.5,40.29,40.44,76700.0,34.2441,34.3458,34.1677,34.295,76700.0
2014-09-23 12:15:00,40.45,40.57,40.44,40.47,52800.0,34.3034,34.4052,34.295,34.3204,52800.0
2014-09-23 12:20:00,40.47,40.51,40.38,40.38,34800.0,34.3204,34.3543,34.2441,34.2441,34800.0
2014-09-23 12:25:00,40.37,40.42,40.26,40.35,67600.0,34.2356,34.278,34.1423,34.2186,67600.0
2014-09-23 12:30:00,40.34,40.39,40.3,40.37,32300.0,34.2102,34.2526,34.1762,34.2356,32300.0
2014-09-23 12:35:00,40.38,40.43,40.27,40.36,171600.0,34.2441,34.2865,34.1508,34.2271,171600.0
2014-09-23 12:40:00,40.36,40.36,40.17,40.21,63000.0,34.2271,34.2271,34.066,34.0999,63000.0
2014-09-23 12:45:00,40.21,40.26,40.15,40.26,31200.0,34.0999,34.1423,34.049,34.1423,31200.0
2014-09-23 12:50:00,40.27,40.47,40.27,40.47,165300.0,34.1508,34.3204,34.1508,34.3204,165300.0
2014-09-23 12:55:00,40.47,40.5,40.41,40.43,77700.0,34.3204,34.3458,34.2695,34.2865,77700.0
2014-09-23 13:00:00,40.42,40.54,40.42,40.45,72300.0,34.278,34.3798,34.278,34.3034,72300.0
2014-09-23 13:05:00,40.45,40.52,40.43,40.5,85000.0,34.3034,34.3628,34.2865,34.3458,85000.0
2014-09-23 13:10:00,40.5,40.59,40.46,40.52,63200.0,34.3458,34.4222,34.3119,34.3628,63200.0
2014-09-23 13:15:00,40.53,40.53,40.43,40.46,38500.0,34.3713,34.3713,34.2865,34.3119,38500.0
2014-09-23 13:20:00,40.46,40.48,40.39,40.45,53300.0,34.3119,34.3289,34.2526,34.3034,53300.0
2014-09-23 13:25:00,40.47,40.48,40.44,40.47,47600.0,34.3204,34.3289,34.295,34.3204,47600.0
2014-09-23 13:30:00,40.48,40.48,40.28,40.28,64200.0,34.3289,34.3289,34.1593,34.1593,64200.0
2014-09-23 13:35:00,40.29,40.43,40.27,40.43,75900.0,34.1677,34.2865,34.1508,34.2865,75900.0
2014-09-23 13:40:00,40.43,40.48,40.36,40.36,60500.0,34.2865,34.3289,34.2271,34.2271,60500.0
2014-09-23 13:45:00,40.37,40.39,40.34,40.34,34500.0,34.2356,34.2526,34.2102,34.2102,34500.0
2014-09-23 13:50:00,40.35,40.4,40.34,40.4,35500.0,34.2186,34.261,34.2102,34.261,35500.0
2014-09-23 13:55:00,40.39,40.4,40.29,40.33,71800.0,34.2526,34.261,34.1677,34.2017,71800.0
2014-09-23 14:00:00,40.33,40.42,40.29,40.34,144400.0,34.2017,34.278,34.1677,34.2102,144400.0
2014-09-23 14:05:00,40.34,40.37,40.32,40.32,60000.0,34.2102,34.2356,34.1932,34.1932,60000.0
2014-09-23 14:10:00,40.32,40.36,40.32,40.36,37900.0,34.1932,34.2271,34.1932,34.2271,37900.0
2014-09-23 14:15:00,40.36,40.48,40.36,40.42,108800.0,34.2271,34.3289,34.2271,34.278,108800.0
2014-09-23 14:20:00,40.41,40.48,40.4,40.45,94100.0,34.2695,34.3289,34.261,34.3034,94100.0
2014-09-23 14:25:00,40.46,40.47,40.42,40.45,106300.0,34.3119,34.3204,34.278,34.3034,106300.0
2014-09-23 14:30:00,40.46,40.48,40.36,40.36,68700.0,34.3119,34.3289,34.2271,34.2271,68700.0
2014-09-23 14:35:00,40.36,40.4,40.33,40.39,44500.0,34.2271,34.261,34.2017,34.2526,44500.0
2014-09-23 14:40:00,40.39,40.4,40.28,40.28,53100.0,34.2526,34.261,34.1593,34.1593,53100.0
2014-09-23 14:45:00,40.27,40.33,40.26,40.26,53200.0,34.1508,34.2017,34.1423,34.1423,53200.0
2014-09-23 14:50:00,40.27,40.33,40.27,40.3,69000.0,34.1508,34.2017,34.1508,34.1762,69000.0
2014-09-23 14:55:00,40.3,40.39,40.29,40.38,86600.0,34.1762,34.2526,34.1677,34.2441,86600.0
2014-09-23 15:00:00,40.38,40.43,40.36,40.37,66800.0,34.2441,34.2865,34.2271,34.2356,66800.0
2014-09-23 15:05:00,40.38,40.38,40.34,40.36,49800.0,34.2441,34.2441,34.2102,34.2271,49800.0
2014-09-23 15:10:00,40.36,40.46,40.36,40.42,124800.0,34.2271,34.3119,34.2271,34.278,124800.0
2014-09-23 15:15:00,40.42,40.48,40.41,40.48,110000.0,34.278,34.3289,34.2695,34.3289,110000.0
2014-09-23 15:20:00,40.48,40.56,40.47,40.52,229600.0,34.3289,34.3967,34.3204,34.3628,229600.0
2014-09-23 15:25:00,40.52,40.67,40.52,40.64,186600.0,34.3628,34.49,34.3628,34.4646,186600.0
2014-09-23 15:30:00,40.64,40.69,40.61,40.68,196000.0,34.4646,34.507,34.4391,34.4985,196000.0
2014-09-23 15:35:00,40.68,40.84,40.68,40.83,245500.0,34.4985,34.6342,34.4985,34.6257,245500.0
2014-09-23 15:40:00,40.82,40.82,40.61,40.61,312300.0,34.6172,34.6172,34.4391,34.4391,312300.0
2014-09-23 15:45:00,40.62,40.66,40.52,40.55,362800.0,34.4476,34.4815,34.3628,34.3882,362800.0
2014-09-23 15:50:00,40.54,40.56,40.5,40.56,322100.0,34.3798,34.3967,34.3458,34.3967,322100.0
2014-09-23 15:55:00,40.56,40.59,40.5,40.5,423200.0,34.3967,34.4222,34.3458,34.3458,423200.0
2014-09-24 09:30:00,40.5,40.81,40.28,40.75,281700.0,34.3458,34.6087,34.1593,34.5579,281700.0
2014-09-24 09:35:00,40.75,41.01,40.73,40.99,204600.0,34.5579,34.7783,34.5409,34.7614,204600.0
2014-09-24 09:40:00,40.99,41.03,40.87,40.92,256300.0,34.7614,34.7953,34.6596,34.702,256300.0
2014-09-24 09:45:00,40.93,41.0,40.86,40.87,255400.0,34.7105,34.7699,34.6511,34.6596,255400.0
2014-09-24 09:50:00,40.87,40.88,40.8,40.82,153600.0,34.6596,34.6681,34.6003,34.6172,153600.0
2014-09-24 09:55:00,40.81,40.81,40.67,40.7,78900.0,34.6087,34.6087,34.49,34.5154,78900.0
2014-09-24 10:00:00,40.69,40.76,40.61,40.76,117300.0,34.507,34.5663,34.4391,34.5663,117300.0
2014-09-24 10:05:00,40.76,40.78,40.57,40.58,102200.0,34.5663,34.5833,34.4052,34.4137,102200.0
2014-09-24 10:10:00,40.58,40.58,40.48,40.56,149000.0,34.4137,34.4137,34.3289,34.3967,149000.0
2014-09-24 10:15:00,40.56,40.56,40.51,40.51,76800.0,34.3967,34.3967,34.3543,34.3543,76800.0
2014-09-24 10:20:00,40.52,40.56,40.48,40.49,90300.0,34.3628,34.3967,34.3289,34.3374,90300.0
2014-09-24 10:25:00,40.5,40.51,40.44,40.45,92400.0,34.3458,34.3543,34.295,34.3034,92400.0
2014-09-24 10:30:00,40.44,40.48,40.4,40.48,27700.0,34.295,34.3289,34.261,34.3289,27700.0
2014-09-24 10:35:00,40.48,40.66,40.47,40.55,208300.0,34.3289,34.4815,34.3204,34.3882,208300.0
2014-09-24 10:40:00,40.55,40.64,40.55,40.55,65500.0,34.3882,34.4646,34.3882,34.3882,65500.0
2014-09-24 10:45:00,40.55,40.57,40.54,40.56,20900.0,34.3882,34.4052,34.3798,34.3967,20900.0
2014-09-24 10:50:00,40.57,40.59,40.53,40.53,41000.0,34.4052,34.4222,34.3713,34.3713,41000.0
2014-09-24 10:55:00,40.54,40.61,40.53,40.61,48800.0,34.3798,34.4391,34.3713,34.4391,48800.0
2014-09-24 11:00:00,40.61,40.64,40.56,40.62,70200.0,34.4391,34.4646,34.3967,34.4476,70200.0
2014-09-24 11:05:00,40.61,40.68,40.57,40.67,52400.0,34.4391,34.4985,34.4052,34.49,52400.0
2014-09-24 11:10:00,40.68,40.72,40.65,40.66,71400.0,34.4985,34.5324,34.473,34.4815,71400.0
2014-09-24 11:15:00,40.66,40.67,40.57,40.58,54300.0,34.4815,34.49,34.4052,34.4137,54300.0
2014-09-24 11:20:00,40.59,40.68,40.59,40.68,172400.0,34.4222,34.4985,34.4222,34.4985,172400.0
2014-09-24 11:25:00,40.68,40.7,40.64,40.65,58000.0,34.4985,34.5154,34.4646,34.473,58000.0
2014-09-24 11:30:00,40.66,40.69,40.64,40.69,42000.0,34.4815,34.507,34.4646,34.507,42000.0
2014-09-24 11:35:00,40.69,40.77,40.69,40.73,54800.0,34.507,34.5748,34.507,34.5409,54800.0
2014-09-24 11:40:00,40.75,40.78,40.73,40.74,23100.0,34.5579,34.5833,34.5409,34.5494,23100.0
2014-09-24 11:45:00,40.74,40.75,40.67,40.67,13700.0,34.5494,34.5579,34.49,34.49,13700.0
2014-09-24 11:50:00,40.67,40.71,40.64,40.71,25500.0,34.49,34.5239,34.4646,34.5239,25500.0
2014-09-24 11:55:00,40.72,40.77,40.71,40.76,52600.0,34.5324,34.5748,34.5239,34.5663,52600.0
2014-09-24 12:00:00,40.76,40.77,40.74,40.77,23300.0,34.5663,34.5748,34.5494,34.5748,23300.0
2014-09-24 12:05:00,40.77,40.82,40.76,40.8,90600.0,34.5748,34.6172,34.5663,34.6003,90600.0
2014-09-24 12:10:00,40.8,40.88,40.8,40.83,53000.0,34.6003,34.6681,34.6003,34.6257,53000.0
2014-09-24 12:15:00,40.83,40.83,40.8,40.81,28300.0,34.6257,34.6257,34.6003,34.6087,28300.0
2014-09-24 12:20:00,40.81,40.86,40.81,40.86,18800.0,34.6087,34.6511,34.6087,34.6511,18800.0
2014-09-24 12:25:00,40.86,40.88,40.79,40.79,61800.0,34.6511,34.6681,34.5918,34.5918,61800.0
2014-09-24 12:30:00,40.79,40.8,40.68,40.69,36100.0,34.5918,34.6003,34.4985,34.507,36100.0
2014-09-24 12:35:00,40.69,40.71,40.67,40.68,16700.0,34.507,34.5239,34.49,34.4985,16700.0
2014-09-24 12:40:00,40.68,40.72,40.65,40.66,82700.0,34.4985,34.5324,34.473,34.4815,82700.0
2014-09-24 12:45:00,40.66,40.68,40.65,40.68,7000.0,34.4815,34.4985,34.473,34.4985,7000.0
2014-09-24 12:50:00,40.68,40.76,40.67,40.76,75300.0,34.4985,34.5663,34.49,34.5663,75300.0
2014-09-24 12:55:00,40.77,40.84,40.77,40.84,111400.0,34.5748,34.6342,34.5748,34.6342,111400.0
2014-09-24 13:00:00,40.84,40.85,40.82,40.82,27600.0,34.6342,34.6427,34.6172,34.6172,27600.0
2014-09-24 13:05:00,40.82,40.95,40.78,40.93,147900.0,34.6172,34.7275,34.5833,34.7105,147900.0
2014-09-24 13:10:00,40.94,40.96,40.9,40.93,78600.0,34.719,34.7359,34.6851,34.7105,78600.0
2014-09-24 13:15:00,40.93,41.01,40.93,40.96,157100.0,34.7105,34.7783,34.7105,34.7359,157100.0
2014-09-24 13:20:00,40.96,40.97,40.94,40.95,70700.0,34.7359,34.7444,34.719,34.7275,70700.0
2014-09-24 13:25:00,40.96,40.97,40.95,40.97,13000.0,34.7359,34.7444,34.7275,34.7444,13000.0
2014-09-24 13:30:00,40.97,40.98,40.95,40.95,22200.0,34.7444,34.7529,34.7275,34.7275,22200.0
2014-09-24 13:35:00,40.96,40.97,40.95,40.97,21000.0,34.7359,34.7444,34.7275,34.7444,21000.0
2014-09-24 13:40:00,40.97,41.01,40.96,41.0,49600.0,34.7444,34.7783,34.7359,34.7699,49600.0
2014-09-24 13:45:00,41.0,41.01,40.98,41.0,116700.0,34.7699,34.7783,34.7529,34.7699,116700.0
2014-09-24 13:50:00,41.01,41.01,40.97,41.0,65000.0,34.7783,34.7783,34.7444,34.7699,65000.0
2014-09-24 13:55:00,41.0,41.01,40.98,40.99,43800.0,34.7699,34.7783,34.7529,34.7614,43800.0
2014-09-24 14:00:00,40.98,41.0,40.98,41.0,14900.0,34.7529,34.7699,34.7529,34.7699,14900.0
2014-09-24 14:05:00,41.0,41.0,40.99,41.0,26700.0,34.7699,34.7699,34.7614,34.7699,26700.0
2014-09-24 14:10:00,41.0,41.03,40.98,40.99,116800.0,34.7699,34.7953,34.7529,34.7614,116800.0
2014-09-24 14:15:00,40.98,41.01,40.95,41.0,89700.0,34.7529,34.7783,34.7275,34.7699,89700.0
2014-09-24 14:20:00,41.0,41.0,40.99,41.0,14600.0,34.7699,34.7699,34.7614,34.7699,14600.0
2014-09-24 14:25:00,41.0,41.01,40.99,41.0,54700.0,34.7699,34.7783,34.7614,34.7699,54700.0
2014-09-24 14:30:00,41.0,41.01,40.99,41.01,45900.0,34.7699,34.7783,34.7614,34.7783,45900.0
2014-09-24 14:35:00,41.01,41.02,40.98,40.99,62400.0,34.7783,34.7868,34.7529,34.7614,62400.0
2014-09-24 14:40:00,40.99,40.99,40.98,40.99,19300.0,34.7614,34.7614,34.7529,34.7614,19300.0
2014-09-24 14:45:00,40.98,41.03,40.98,41.03,53100.0,34.7529,34.7953,34.7529,34.7953,53100.0
2014-09-24 14:50:00,41.03,41.03,41.0,41.01,60200.0,34.7953,34.7953,34.7699,34.7783,60200.0
2014-09-24 14:55:00,41.01,41.02,40.98,41.0,61300.0,34.7783,34.7868,34.7529,34.7699,61300.0
2014-09-24 15:00:00,41.0,41.01,40.99,41.0,47700.0,34.7699,34.7783,34.7614,34.7699,47700.0
2014-09-24 15:05:00,41.0,41.0,40.97,40.98,32000.0,34.7699,34.7699,34.7444,34.7529,32000.0
2014-09-24 15:10:00,40.98,41.0,40.95,40.97,54200.0,34.7529,34.7699,34.7275,34.7444,54200.0
2014-09-24 15:15:00,40.98,41.02,40.97,40.98,45000.0,34.7529,34.7868,34.7444,34.7529,45000.0
2014-09-24 15:20:00,40.99,41.0,40.98,41.0,33100.0,34.7614,34.7699,34.7529,34.7699,33100.0
2014-09-24 15:25:00,41.0,41.04,40.97,40.97,84600.0,34.7699,34.8038,34.7444,34.7444,84600.0
2014-09-24 15:30:00,40.97,41.04,40.97,41.02,63200.0,34.7444,34.8038,34.7444,34.7868,63200.0
2014-09-24 15:35:00,41.02,41.08,41.02,41.05,108900.0,34.7868,34.8377,34.7868,34.8123,108900.0
2014-09-24 15:40:00,41.06,41.09,41.05,41.05,86200.0,34.8207,34.8462,34.8123,34.8123,86200.0
2014-09-24 15:45:00,41.05,41.1,41.05,41.1,105500.0,34.8123,34.8547,34.8123,34.8547,105500.0
2014-09-24 15:50:00,41.1,41.13,41.09,41.1,229000.0,34.8547,34.8801,34.8462,34.8547,229000.0
2014-09-24 15:55:00,41.1,41.16,41.09,41.12,391900.0,34.8547,34.9055,34.8462,34.8716,391900.0
2014-09-25 09:30:00,40.91,41.12,40.88,41.03,58500.0,34.6935,34.8716,34.6681,34.7953,58500.0
2014-09-25 09:35:00,41.02,41.08,41.0,41.04,30300.0,34.7868,34.8377,34.7699,34.8038,30300.0
2014-09-25 09:40:00,41.03,41.12,41.01,41.09,69800.0,34.7953,34.8716,34.7783,34.8462,69800.0
2014-09-25 09:45:00,41.09,41.19,41.04,41.06,56300.0,34.8462,34.931,34.8038,34.8207,56300.0
2014-09-25 09:50:00,41.05,41.08,41.0,41.03,37700.0,34.8123,34.8377,34.7699,34.7953,37700.0
2014-09-25 09:55:00,41.04,41.04,40.97,41.0,70300.0,34.8038,34.8038,34.7444,34.7699,70300.0
2014-09-25 10:00:00,41.0,41.05,40.97,41.02,49700.0,34.7699,34.8123,34.7444,34.7868,49700.0
2014-09-25 10:05:00,41.01,41.06,41.0,41.05,32900.0,34.7783,34.8207,34.7699,34.8123,32900.0
2014-09-25 10:10:00,41.05,41.06,41.0,41.03,77000.0,34.8123,34.8207,34.7699,34.7953,77000.0
2014-09-25 10:15:00,41.02,41.07,41.01,41.04,72500.0,34.7868,34.8292,34.7783,34.8038,72500.0
2014-09-25 10:20:00,41.04,41.06,40.93,40.95,111500.0,34.8038,34.8207,34.7105,34.7275,111500.0
2014-09-25 10:25:00,40.95,41.02,40.95,41.02,47000.0,34.7275,34.7868,34.7275,34.7868,47000.0
2014-09-25 10:30:00,41.01,41.1,41.0,41.07,156900.0,34.7783,34.8547,34.7699,34.8292,156900.0
2014-09-25 10:35:00,41.08,41.13,41.04,41.04,55700.0,34.8377,34.8801,34.8038,34.8038,55700.0
2014-09-25 10:40:00,41.03,41.03,40.97,41.02,101800.0,34.7953,34.7953,34.7444,34.7868,101800.0
2014-09-25 10:45:00,41.02,41.02,40.93,40.98,114500.0,34.7868,34.7868,34.7105,34.7529,114500.0
2014-09-25 10:50:00,40.98,41.03,40.98,40.99,97200.0,34.7529,34.7953,34.7529,34.7614,97200.0
2014-09-25 10:55:00,40.98,41.14,40.94,41.14,78000.0,34.7529,34.8886,34.719,34.8886,78000.0
2014-09-25 11:00:00,41.14,41.18,41.1,41.13,93700.0,34.8886,34.9225,34.8547,34.8801,93700.0
2014-09-25 11:05:00,41.12,41.12,41.07,41.12,25000.0,34.8716,34.8716,34.8292,34.8716,25000.0
2014-09-25 11:10:00,41.11,41.12,41.02,41.03,50900.0,34.8631,34.8716,34.7868,34.7953,50900.0
2014-09-25 11:15:00,41.03,41.03,40.97,40.97,38800.0,34.7953,34.7953,34.7444,34.7444,38800.0
2014-09-25 11:20:00,40.97,41.0,40.94,40.99,44500.0,34.7444,34.7699,34.719,34.7614,44500.0
2014-09-25 11:25:00,41.0,41.0,40.95,40.99,68800.0,34.7699,34.7699,34.7275,34.7614,68800.0
2014-09-25 11:30:00,40.98,40.98,40.89,40.91,54500.0,34.7529,34.7529,34.6766,34.6935,54500.0
2014-09-25 11:35:00,40.92,40.93,40.85,40.87,48700.0,34.702,34.7105,34.6427,34.6596,48700.0
2014-09-25 11:40:00,40.87,40.87,40.77,40.77,21500.0,34.6596,34.6596,34.5748,34.5748,21500.0
2014-09-25 11:45:00,40.78,40.79,40.73,40.74,37200.0,34.5833,34.5918,34.5409,34.5494,37200.0
2014-09-25 11:50:00,40.74,40.75,40.71,40.73,32200.0,34.5494,34.5579,34.5239,34.5409,32200.0
2014-09-25 11:55:00,40.73,40.74,40.71,40.71,20300.0,34.5409,34.5494,34.5239,34.5239,20300.0
2014-09-25 12:00:00,40.71,40.73,40.68,40.69,20400.0,34.5239,34.5409,34.4985,34.507,20400.0
2014-09-25 12:05:00,40.69,40.69,40.67,40.68,17800.0,34.507,34.507,34.49,34.4985,17800.0
2014-09-25 12:10:00,40.67,40.68,40.62,40.62,37600.0,34.49,34.4985,34.4476,34.4476,37600.0
2014-09-25 12:15:00,40.63,40.63,40.59,40.61,44600.0,34.4561,34.4561,34.4222,34.4391,44600.0
2014-09-25 12:20:00,40.62,40.62,40.54,40.56,53500.0,34.4476,34.4476,34.3798,34.3967,53500.0
2014-09-25 12:25:00,40.56,40.6,40.53,40.58,45800.0,34.3967,34.4306,34.3713,34.4137,45800.0
2014-09-25 12:30:00,40.59,40.65,40.57,40.65,26700.0,34.4222,34.473,34.4052,34.473,26700.0
2014-09-25 12:35:00,40.65,40.66,40.63,40.66,15200.0,34.473,34.4815,34.4561,34.4815,15200.0
2014-09-25 12:40:00,40.66,40.67,40.64,40.66,16000.0,34.4815,34.49,34.4646,34.4815,16000.0
2014-09-25 12:45:00,40.66,40.68,40.65,40.67,14400.0,34.4815,34.4985,34.473,34.49,14400.0
2014-09-25 12:50:00,40.67,40.67,40.59,40.59,42800.0,34.49,34.49,34.4222,34.4222,42800.0
2014-09-25 12:55:00,40.58,40.6,40.55,40.55,20500.0,34.4137,34.4306,34.3882,34.3882,20500.0
2014-09-25 13:00:00,40.55,40.59,40.55,40.57,21500.0,34.3882,34.4222,34.3882,34.4052,21500.0
2014-09-25 13:05:00,40.58,40.62,40.58,40.61,21000.0,34.4137,34.4476,34.4137,34.4391,21000.0
2014-09-25 13:10:00,40.61,40.62,40.61,40.62,11000.0,34.4391,34.4476,34.4391,34.4476,11000.0
2014-09-25 13:15:00,40.61,40.63,40.59,40.59,41000.0,34.4391,34.4561,34.4222,34.4222,41000.0
2014-09-25 13:20:00,40.59,40.59,40.56,40.57,23100.0,34.4222,34.4222,34.3967,34.4052,23100.0
2014-09-25 13:25:00,40.56,40.65,40.56,40.65,28600.0,34.3967,34.473,34.3967,34.473,28600.0
2014-09-25 13:30:00,40.65,40.65,40.62,40.64,18500.0,34.473,34.473,34.4476,34.4646,18500.0
2014-09-25 13:35:00,40.64,40.67,40.63,40.67,25700.0,34.4646,34.49,34.4561,34.49,25700.0
2014-09-25 13:40:00,40.67,40.67,40.64,40.66,17300.0,34.49,34.49,34.4646,34.4815,17300.0
2014-09-25 13:45:00,40.66,40.67,40.63,40.65,28900.0,34.4815,34.49,34.4561,34.473,28900.0
2014-09-25 13:50:00,40.64,40.65,40.57,40.57,36000.0,34.4646,34.473,34.4052,34.4052,36000.0
2014-09-25 13:55:00,40.57,40.59,40.56,40.57,23500.0,34.4052,34.4222,34.3967,34.4052,23500.0
2014-09-25 14:00:00,40.56,40.59,40.54,40.59,23100.0,34.3967,34.4222,34.3798,34.4222,23100.0
2014-09-25 14:05:00,40.59,40.64,40.59,40.63,33000.0,34.4222,34.4646,34.4222,34.4561,33000.0
2014-09-25 14:10:00,40.62,40.64,40.62,40.63,21600.0,34.4476,34.4646,34.4476,34.4561,21600.0
2014-09-25 14:15:00,40.64,40.7,40.64,40.7,25900.0,34.4646,34.5154,34.4646,34.5154,25900.0
2014-09-25 14:20:00,40.7,40.7,40.67,40.67,13200.0,34.5154,34.5154,34.49,34.49,13200.0
2014-09-25 14:25:00,40.67,40.68,40.65,40.66,32800.0,34.49,34.4985,34.473,34.4815,32800.0
2014-09-25 14:30:00,40.66,40.66,40.64,40.65,20600.0,34.4815,34.4815,34.4646,34.473,20600.0
2014-09-25 14:35:00,40.65,40.66,40.63,40.63,26700.0,34.473,34.4815,34.4561,34.4561,26700.0
2014-09-25 14:40:00,40.64,40.65,40.63,40.64,16000.0,34.4646,34.473,34.4561,34.4646,16000.0
2014-09-25 14:45:00,40.65,40.71,40.64,40.7,34300.0,34.473,34.5239,34.4646,34.5154,34300.0
2014-09-25 14:50:00,40.7,40.72,40.67,40.67,16500.0,34.5154,34.5324,34.49,34.49,16500.0
2014-09-25 14:55:00,40.66,40.67,40.64,40.64,10200.0,34.4815,34.49,34.4646,34.4646,10200.0
2014-09-25 15:00:00,40.65,40.65,40.61,40.62,56000.0,34.473,34.473,34.4391,34.4476,56000.0
2014-09-25 15:05:00,40.63,40.64,40.62,40.62,22300.0,34.4561,34.4646,34.4476,34.4476,22300.0
2014-09-25 15:10:00,40.62,40.62,40.58,40.59,46900.0,34.4476,34.4476,34.4137,34.4222,46900.0
2014-09-25 15:15:00,40.59,40.6,40.57,40.57,55600.0,34.4222,34.4306,34.4052,34.4052,55600.0
2014-09-25 15:20:00,40.57,40.58,40.51,40.52,91600.0,34.4052,34.4137,34.3543,34.3628,91600.0
2014-09-25 15:25:00,40.51,40.55,40.5,40.54,53500.0,34.3543,34.3882,34.3458,34.3798,53500.0
2014-09-25 15:30:00,40.54,40.55,40.51,40.53,59300.0,34.3798,34.3882,34.3543,34.3713,59300.0
2014-09-25 15:35:00,40.52,40.57,40.52,40.56,58400.0,34.3628,34.4052,34.3628,34.3967,58400.0
2014-09-25 15:40:00,40.57,40.62,40.56,40.59,80800.0,34.4052,34.4476,34.3967,34.4222,80800.0
2014-09-25 15:45:00,40.59,40.59,40.52,40.53,167800.0,34.4222,34.4222,34.3628,34.3713,167800.0
2014-09-25 15:50:00,40.53,40.57,40.52,40.55,141800.0,34.3713,34.4052,34.3628,34.3882,141800.0
2014-09-25 15:55:00,40.55,40.55,40.46,40.48,227000.0,34.3882,34.3882,34.3119,34.3289,227000.0
2014-09-26 09:30:00,40.5,40.61,40.5,40.58,46600.0,34.3458,34.4391,34.3458,34.4137,46600.0
2014-09-26 09:35:00,40.59,40.63,40.49,40.49,33100.0,34.4222,34.4561,34.3374,34.3374,33100.0
2014-09-26 09:40:00,40.49,40.56,40.42,40.45,50400.0,34.3374,34.3967,34.278,34.3034,50400.0
2014-09-26 09:45:00,40.46,40.57,40.46,40.55,35600.0,34.3119,34.4052,34.3119,34.3882,35600.0
2014-09-26 09:50:00,40.57,40.66,40.57,40.62,34100.0,34.4052,34.4815,34.4052,34.4476,34100.0
2014-09-26 09:55:00,40.62,40.68,40.57,40.67,38000.0,34.4476,34.4985,34.4052,34.49,38000.0
2014-09-26 10:00:00,40.67,40.8,40.63,40.78,55300.0,34.49,34.6003,34.4561,34.5833,55300.0
2014-09-26 10:05:00,40.78,40.82,40.74,40.79,75300.0,34.5833,34.6172,34.5494,34.5918,75300.0
2014-09-26 10:10:00,40.8,40.8,40.65,40.65,70900.0,34.6003,34.6003,34.473,34.473,70900.0
2014-09-26 10:15:00,40.65,40.69,40.65,40.69,29400.0,34.473,34.507,34.473,34.507,29400.0
2014-09-26 10:20:00,40.69,40.69,40.67,40.69,16300.0,34.507,34.507,34.49,34.507,16300.0
2014-09-26 10:25:00,40.69,40.72,40.65,40.65,25100.0,34.507,34.5324,34.473,34.473,25100.0
2014-09-26 10:30:00,40.64,40.68,40.61,40.66,22500.0,34.4646,34.4985,34.4391,34.4815,22500.0
2014-09-26 10:35:00,40.66,40.66,40.63,40.64,15900.0,34.4815,34.4815,34.4561,34.4646,15900.0
2014-09-26 10:40:00,40.64,40.68,40.64,40.66,27200.0,34.4646,34.4985,34.4646,34.4815,27200.0
2014-09-26 10:45:00,40.67,40.68,40.63,40.67,18300.0,34.49,34.4985,34.4561,34.49,18300.0
2014-09-26 10:50:00,40.66,40.66,40.61,40.62,25400.0,34.4815,34.4815,34.4391,34.4476,25400.0
2014-09-26 10:55:00,40.62,40.67,40.62,40.67,37600.0,34.4476,34.49,34.4476,34.49,37600.0
2014-09-26 11:00:00,40.68,40.74,40.67,40.73,33300.0,34.4985,34.5494,34.49,34.5409,33300.0
2014-09-26 11:05:00,40.74,40.79,40.73,40.79,23400.0,34.5494,34.5918,34.5409,34.5918,23400.0
2014-09-26 11:10:00,40.79,40.8,40.71,40.74,16100.0,34.5918,34.6003,34.5239,34.5494,16100.0
2014-09-26 11:15:00,40.75,40.77,40.73,40.73,10300.0,34.5579,34.5748,34.5409,34.5409,10300.0
2014-09-26 11:20:00,40.73,40.76,40.72,40.74,27000.0,34.5409,34.5663,34.5324,34.5494,27000.0
2014-09-26 11:25:00,40.74,40.76,40.72,40.73,43500.0,34.5494,34.5663,34.5324,34.5409,43500.0
2014-09-26 11:30:00,40.74,40.75,40.71,40.71,13700.0,34.5494,34.5579,34.5239,34.5239,13700.0
2014-09-26 11:35:00,40.71,40.73,40.7,40.71,17800.0,34.5239,34.5409,34.5154,34.5239,17800.0
2014-09-26 11:40:00,40.72,40.73,40.69,40.71,20400.0,34.5324,34.5409,34.507,34.5239,20400.0
2014-09-26 11:45:00,40.72,40.72,40.7,40.72,15100.0,34.5324,34.5324,34.5154,34.5324,15100.0
2014-09-26 11:50:00,40.72,40.73,40.7,40.72,6100.0,34.5324,34.5409,34.5154,34.5324,6100.0
2014-09-26 11:55:00,40.72,40.74,40.7,40.74,20000.0,34.5324,34.5494,34.5154,34.5494,20000.0
2014-09-26 12:00:00,40.74,40.8,40.74,40.79,12600.0,34.5494,34.6003,34.5494,34.5918,12600.0
2014-09-26 12:05:00,40.79,40.79,40.75,40.75,6600.0,34.5918,34.5918,34.5579,34.5579,6600.0
2014-09-26 12:10:00,40.76,40.76,40.71,40.72,15200.0,34.5663,34.5663,34.5239,34.5324,15200.0
2014-09-26 12:15:00,40.71,40.77,40.7,40.75,21400.0,34.5239,34.5748,34.5154,34.5579,21400.0
2014-09-26 12:20:00,40.76,40.77,40.75,40.76,7700.0,34.5663,34.5748,34.5579,34.5663,7700.0
2014-09-26 12:25:00,40.75,40.77,40.75,40.77,4900.0,34.5579,34.5748,34.5579,34.5748,4900.0
2014-09-26 12:30:00,40.77,40.81,40.77,40.8,21300.0,34.5748,34.6087,34.5748,34.6003,21300.0
2014-09-26 12:35:00,40.8,40.82,40.8,40.82,35400.0,34.6003,34.6172,34.6003,34.6172,35400.0
2014-09-26 12:40:00,40.82,40.82,40.81,40.82,9700.0,34.6172,34.6172,34.6087,34.6172,9700.0
2014-09-26 12:45:00,40.81,40.82,40.8,40.81,8900.0,34.6087,34.6172,34.6003,34.6087,8900.0
2014-09-26 12:50:00,40.8,40.82,40.78,40.79,105600.0,34.6003,34.6172,34.5833,34.5918,105600.0
2014-09-26 12:55:00,40.78,40.79,40.72,40.74,32000.0,34.5833,34.5918,34.5324,34.5494,32000.0
2014-09-26 13:00:00,40.73,40.74,40.73,40.73,4600.0,34.5409,34.5494,34.5409,34.5409,4600.0
2014-09-26 13:05:00,40.73,40.73,40.67,40.67,16800.0,34.5409,34.5409,34.49,34.49,16800.0
2014-09-26 13:10:00,40.67,40.69,40.67,40.67,17500.0,34.49,34.507,34.49,34.49,17500.0
2014-09-26 13:15:00,40.66,40.69,40.66,40.68,9200.0,34.4815,34.507,34.4815,34.4985,9200.0
2014-09-26 13:20:00,40.69,40.69,40.66,40.67,12100.0,34.507,34.507,34.4815,34.49,12100.0
2014-09-26 13:25:00,40.66,40.67,40.66,40.66,4100.0,34.4815,34.49,34.4815,34.4815,4100.0
2014-09-26 13:30:00,40.66,40.69,40.66,40.69,14200.0,34.4815,34.507,34.4815,34.507,14200.0
2014-09-26 13:35:00,40.68,40.69,40.66,40.67,8100.0,34.4985,34.507,34.4815,34.49,8100.0
2014-09-26 13:40:00,40.66,40.67,40.66,40.67,2500.0,34.4815,34.49,34.4815,34.49,2500.0
2014-09-26 13:45:00,40.67,40.67,40.65,40.66,19000.0,34.49,34.49,34.473,34.4815,19000.0
2014-09-26 13:50:00,40.67,40.7,40.66,40.7,15000.0,34.49,34.5154,34.4815,34.5154,15000.0
2014-09-26 13:55:00,40.7,40.74,40.69,40.73,20900.0,34.5154,34.5494,34.507,34.5409,20900.0
2014-09-26 14:00:00,40.74,40.76,40.73,40.76,26800.0,34.5494,34.5663,34.5409,34.5663,26800.0
2014-09-26 14:05:00,40.75,40.82,40.75,40.78,87100.0,34.5579,34.6172,34.5579,34.5833,87100.0
2014-09-26 14:10:00,40.78,40.79,40.75,40.75,35000.0,34.5833,34.5918,34.5579,34.5579,35000.0
2014-09-26 14:15:00,40.75,40.83,40.74,40.82,103300.0,34.5579,34.6257,34.5494,34.6172,103300.0
2014-09-26 14:20:00,40.83,40.89,40.83,40.89,13700.0,34.6257,34.6766,34.6257,34.6766,13700.0
2014-09-26 14:25:00,40.89,40.93,40.88,40.92,26900.0,34.6766,34.7105,34.6681,34.702,26900.0
2014-09-26 14:30:00,40.92,40.92,40.88,40.88,19300.0,34.702,34.702,34.6681,34.6681,19300.0
2014-09-26 14:35:00,40.88,40.94,40.88,40.93,22100.0,34.6681,34.719,34.6681,34.7105,22100.0
2014-09-26 14:40:00,40.94,40.95,40.92,40.95,17700.0,34.719,34.7275,34.702,34.7275,17700.0
2014-09-26 14:45:00,40.94,40.96,40.93,40.93,13000.0,34.719,34.7359,34.7105,34.7105,13000.0
2014-09-26 14:50:00,40.94,40.96,40.91,40.91,16600.0,34.719,34.7359,34.6935,34.6935,16600.0
2014-09-26 14:55:00,40.91,40.91,40.89,40.91,16700.0,34.6935,34.6935,34.6766,34.6935,16700.0
2014-09-26 15:00:00,40.91,40.92,40.89,40.91,18400.0,34.6935,34.702,34.6766,34.6935,18400.0
2014-09-26 15:05:00,40.92,40.93,40.91,40.91,15900.0,34.702,34.7105,34.6935,34.6935,15900.0
2014-09-26 15:10:00,40.91,40.92,40.91,40.91,11100.0,34.6935,34.702,34.6935,34.6935,11100.0
2014-09-26 15:15:00,40.91,40.92,40.86,40.86,24600.0,34.6935,34.702,34.6511,34.6511,24600.0
2014-09-26 15:20:00,40.86,40.89,40.86,40.87,32400.0,34.6511,34.6766,34.6511,34.6596,32400.0
2014-09-26 15:25:00,40.87,40.93,40.85,40.88,94200.0,34.6596,34.7105,34.6427,34.6681,94200.0
2014-09-26 15:30:00,40.89,40.9,40.84,40.85,26500.0,34.6766,34.6851,34.6342,34.6427,26500.0
2014-09-26 15:35:00,40.86,40.86,40.84,40.84,20200.0,34.6511,34.6511,34.6342,34.6342,20200.0
2014-09-26 15:40:00,40.84,40.87,40.84,40.86,31700.0,34.6342,34.6596,34.6342,34.6511,31700.0
2014-09-26 15:45:00,40.86,40.88,40.83,40.86,51800.0,34.6511,34.6681,34.6257,34.6511,51800.0
2014-09-26 15:50:00,40.86,40.88,40.84,40.86,68800.0,34.6511,34.6681,34.6342,34.6511,68800.0
2014-09-26 15:55:00,40.86,40.88,40.85,40.85,96000.0,34.6511,34.6681,34.6427,34.6427,96000.0
2014-09-29 09:30:00,40.57,40.6,40.35,40.5,122000.0,34.4052,34.4306,34.2186,34.3458,122000.0
2014-09-29 09:35:00,40.52,40.62,40.52,40.58,13400.0,34.3628,34.4476,34.3628,34.4137,13400.0
2014-09-29 09:40:00,40.57,40.68,40.55,40.68,37700.0,34.4052,34.4985,34.3882,34.4985,37700.0
2014-09-29 09:45:00,40.66,40.69,40.65,40.66,22500.0,34.4815,34.507,34.473,34.4815,22500.0
2014-09-29 09:50:00,40.66,40.68,40.59,40.6,36200.0,34.4815,34.4985,34.4222,34.4306,36200.0
2014-09-29 09:55:00,40.6,40.66,40.56,40.64,19400.0,34.4306,34.4815,34.3967,34.4646,19400.0
2014-09-29 10:00:00,40.64,40.72,40.62,40.68,135300.0,34.4646,34.5324,34.4476,34.4985,135300.0
2014-09-29 10:05:00,40.68,40.68,40.59,40.63,60600.0,34.4985,34.4985,34.4222,34.4561,60600.0
2014-09-29 10:10:00,40.62,40.64,40.6,40.63,11100.0,34.4476,34.4646,34.4306,34.4561,11100.0
2014-09-29 10:15:00,40.64,40.67,40.6,40.67,19800.0,34.4646,34.49,34.4306,34.49,19800.0
2014-09-29 10:20:00,40.68,40.73,40.68,40.69,14600.0,34.4985,34.5409,34.4985,34.507,14600.0
2014-09-29 10:25:00,40.69,40.69,40.62,40.62,25400.0,34.507,34.507,34.4476,34.4476,25400.0
2014-09-29 10:30:00,40.63,40.63,40.58,40.6,38100.0,34.4561,34.4561,34.4137,34.4306,38100.0
2014-09-29 10:35:00,40.6,40.61,40.56,40.58,177000.0,34.4306,34.4391,34.3967,34.4137,177000.0
2014-09-29 10:40:00,40.58,40.61,40.58,40.6,33500.0,34.4137,34.4391,34.4137,34.4306,33500.0
2014-09-29 10:45:00,40.6,40.6,40.55,40.55,20000.0,34.4306,34.4306,34.3882,34.3882,20000.0
2014-09-29 10:50:00,40.55,40.55,40.52,40.54,34300.0,34.3882,34.3882,34.3628,34.3798,34300.0
2014-09-29 10:55:00,40.55,40.55,40.47,40.49,50300.0,34.3882,34.3882,34.3204,34.3374,50300.0
2014-09-29 11:00:00,40.5,40.53,40.48,40.49,20000.0,34.3458,34.3713,34.3289,34.3374,20000.0
2014-09-29 11:05:00,40.48,40.51,40.46,40.51,64700.0,34.3289,34.3543,34.3119,34.3543,64700.0
2014-09-29 11:10:00,40.5,40.63,40.5,40.62,42800.0,34.3458,34.4561,34.3458,34.4476,42800.0
2014-09-29 11:15:00,40.63,40.65,40.62,40.63,26400.0,34.4561,34.473,34.4476,34.4561,26400.0
2014-09-29 11:20:00,40.64,40.64,40.61,40.62,23300.0,34.4646,34.4646,34.4391,34.4476,23300.0
2014-09-29 11:25:00,40.62,40.63,40.6,40.6,18000.0,34.4476,34.4561,34.4306,34.4306,18000.0
2014-09-29 11:30:00,40.6,40.6,40.52,40.53,102100.0,34.4306,34.4306,34.3628,34.3713,102100.0
2014-09-29 11:35:00,40.53,40.53,40.48,40.48,49800.0,34.3713,34.3713,34.3289,34.3289,49800.0
2014-09-29 11:40:00,40.47,40.47,40.46,40.47,12500.0,34.3204,34.3204,34.3119,34.3204,12500.0
2014-09-29 11:45:00,40.46,40.47,40.43,40.44,79500.0,34.3119,34.3204,34.2865,34.295,79500.0
2014-09-29 11:50:00,40.44,40.45,40.43,40.45,66600.0,34.295,34.3034,34.2865,34.3034,66600.0
2014-09-29 11:55:00,40.44,40.52,40.44,40.49,24700.0,34.295,34.3628,34.295,34.3374,24700.0
2014-09-29 12:00:00,40.5,40.52,40.49,40.49,17500.0,34.3458,34.3628,34.3374,34.3374,17500.0
2014-09-29 12:05:00,40.49,40.5,40.48,40.5,6300.0,34.3374,34.3458,34.3289,34.3458,6300.0
2014-09-29 12:10:00,40.5,40.5,40.43,40.45,22900.0,34.3458,34.3458,34.2865,34.3034,22900.0
2014-09-29 12:15:00,40.44,40.46,40.44,40.45,11800.0,34.295,34.3119,34.295,34.3034,11800.0
2014-09-29 12:20:00,40.44,40.45,40.41,40.41,13800.0,34.295,34.3034,34.2695,34.2695,13800.0
2014-09-29 12:25:00,40.41,40.42,40.34,40.34,41200.0,34.2695,34.278,34.2102,34.2102,41200.0
2014-09-29 12:30:00,40.35,40.4,40.31,40.38,80900.0,34.2186,34.261,34.1847,34.2441,80900.0
2014-09-29 12:35:00,40.38,40.39,40.37,40.38,28500.0,34.2441,34.2526,34.2356,34.2441,28500.0
2014-09-29 12:40:00,40.37,40.4,40.36,40.4,24800.0,34.2356,34.261,34.2271,34.261,24800.0
2014-09-29 12:45:00,40.39,40.39,40.34,40.36,15400.0,34.2526,34.2526,34.2102,34.2271,15400.0
2014-09-29 12:50:00,40.36,40.4,40.36,40.4,16600.0,34.2271,34.261,34.2271,34.261,16600.0
2014-09-29 12:55:00,40.39,40.4,40.39,40.4,7600.0,34.2526,34.261,34.2526,34.261,7600.0
2014-09-29 13:00:00,40.4,40.4,40.39,40.39,6800.0,34.261,34.261,34.2526,34.2526,6800.0
2014-09-29 13:05:00,40.39,40.39,40.34,40.34,17500.0,34.2526,34.2526,34.2102,34.2102,17500.0
2014-09-29 13:10:00,40.34,40.35,40.3,40.31,15100.0,34.2102,34.2186,34.1762,34.1847,15100.0
2014-09-29 13:15:00,40.32,40.41,40.32,40.38,27600.0,34.1932,34.2695,34.1932,34.2441,27600.0
2014-09-29 13:20:00,40.39,40.39,40.36,40.36,15300.0,34.2526,34.2526,34.2271,34.2271,15300.0
2014-09-29 13:25:00,40.37,40.4,40.36,40.39,13600.0,34.2356,34.261,34.2271,34.2526,13600.0
2014-09-29 13:30:00,40.39,40.45,40.39,40.45,21800.0,34.2526,34.3034,34.2526,34.3034,21800.0
2014-09-29 13:35:00,40.45,40.45,40.42,40.43,11200.0,34.3034,34.3034,34.278,34.2865,11200.0
2014-09-29 13:40:00,40.43,40.45,40.41,40.42,19400.0,34.2865,34.3034,34.2695,34.278,19400.0
2014-09-29 13:45:00,40.42,40.43,40.4,40.42,30000.0,34.278,34.2865,34.261,34.278,30000.0
2014-09-29 13:50:00,40.43,40.44,40.42,40.43,6100.0,34.2865,34.295,34.278,34.2865,6100.0
2014-09-29 13:55:00,40.44,40.45,40.43,40.45,5400.0,34.295,34.3034,34.2865,34.3034,5400.0
2014-09-29 14:00:00,40.44,40.46,40.43,40.45,28600.0,34.295,34.3119,34.2865,34.3034,28600.0
2014-09-29 14:05:00,40.44,40.45,40.39,40.4,26100.0,34.295,34.3034,34.2526,34.261,26100.0
2014-09-29 14:10:00,40.39,40.4,40.32,40.37,101700.0,34.2526,34.261,34.1932,34.2356,101700.0
2014-09-29 14:15:00,40.37,40.38,40.35,40.35,25800.0,34.2356,34.2441,34.2186,34.2186,25800.0
2014-09-29 14:20:00,40.34,40.35,40.31,40.31,22200.0,34.2102,34.2186,34.1847,34.1847,22200.0
2014-09-29 14:25:00,40.31,40.36,40.31,40.34,63400.0,34.1847,34.2271,34.1847,34.2102,63400.0
2014-09-29 14:30:00,40.35,40.4,40.34,40.4,35600.0,34.2186,34.261,34.2102,34.261,35600.0
2014-09-29 14:35:00,40.4,40.4,40.37,40.38,27000.0,34.261,34.261,34.2356,34.2441,27000.0
2014-09-29 14:40:00,40.38,40.39,40.36,40.39,32800.0,34.2441,34.2526,34.2271,34.2526,32800.0
2014-09-29 14:45:00,40.38,40.44,40.37,40.44,38700.0,34.2441,34.295,34.2356,34.295,38700.0
2014-09-29 14:50:00,40.43,40.44,40.42,40.43,27300.0,34.2865,34.295,34.278,34.2865,27300.0
2014-09-29 14:55:00,40.42,40.46,40.41,40.44,40600.0,34.278,34.3119,34.2695,34.295,40600.0
2014-09-29 15:00:00,40.45,40.48,40.44,40.44,34000.0,34.3034,34.3289,34.295,34.295,34000.0
2014-09-29 15:05:00,40.44,40.45,40.39,40.4,24700.0,34.295,34.3034,34.2526,34.261,24700.0
2014-09-29 15:10:00,40.39,40.46,40.39,40.45,39800.0,34.2526,34.3119,34.2526,34.3034,39800.0
2014-09-29 15:15:00,40.45,40.48,40.45,40.48,39600.0,34.3034,34.3289,34.3034,34.3289,39600.0
2014-09-29 15:20:00,40.48,40.51,40.45,40.5,55200.0,34.3289,34.3543,34.3034,34.3458,55200.0
2014-09-29 15:25:00,40.49,40.53,40.48,40.48,21400.0,34.3374,34.3713,34.3289,34.3289,21400.0
2014-09-29 15:30:00,40.49,40.5,40.45,40.48,48900.0,34.3374,34.3458,34.3034,34.3289,48900.0
2014-09-29 15:35:00,40.48,40.5,40.46,40.47,45600.0,34.3289,34.3458,34.3119,34.3204,45600.0
2014-09-29 15:40:00,40.48,40.48,40.35,40.36,71000.0,34.3289,34.3289,34.2186,34.2271,71000.0
2014-09-29 15:45:00,40.35,40.43,40.35,40.39,104200.0,34.2186,34.2865,34.2186,34.2526,104200.0
2014-09-29 15:50:00,40.39,40.43,40.39,40.41,76400.0,34.2526,34.2865,34.2526,34.2695,76400.0
2014-09-29 15:55:00,40.42,40.44,40.38,40.39,137300.0,34.278,34.295,34.2441,34.2526,137300.0
2014-09-30 09:30:00,40.33,40.46,40.3,40.39,64900.0,34.2017,34.3119,34.1762,34.2526,64900.0
2014-09-30 09:35:00,40.39,40.39,40.3,40.34,32000.0,34.2526,34.2526,34.1762,34.2102,32000.0
2014-09-30 09:40:00,40.34,40.34,40.22,40.29,43800.0,34.2102,34.2102,34.1084,34.1677,43800.0
2014-09-30 09:45:00,40.29,40.31,40.22,40.22,52100.0,34.1677,34.1847,34.1084,34.1084,52100.0
2014-09-30 09:50:00,40.23,40.25,40.16,40.25,36000.0,34.1169,34.1338,34.0575,34.1338,36000.0
2014-09-30 09:55:00,40.26,40.3,40.23,40.28,27300.0,34.1423,34.1762,34.1169,34.1593,27300.0
2014-09-30 10:00:00,40.27,40.31,40.18,40.28,84200.0,34.1508,34.1847,34.0745,34.1593,84200.0
2014-09-30 10:05:00,40.27,40.3,40.21,40.21,63800.0,34.1508,34.1762,34.0999,34.0999,63800.0
2014-09-30 10:10:00,40.23,40.23,40.18,40.18,32200.0,34.1169,34.1169,34.0745,34.0745,32200.0
2014-09-30 10:15:00,40.18,40.28,40.18,40.22,38100.0,34.0745,34.1593,34.0745,34.1084,38100.0
2014-09-30 10:20:00,40.22,40.24,40.21,40.23,19000.0,34.1084,34.1253,34.0999,34.1169,19000.0
2014-09-30 10:25:00,40.23,40.29,40.22,40.29,33100.0,34.1169,34.1677,34.1084,34.1677,33100.0
2014-09-30 10:30:00,40.28,40.31,40.25,40.3,77100.0,34.1593,34.1847,34.1338,34.1762,77100.0
2014-09-30 10:35:00,40.3,40.33,40.26,40.29,44500.0,34.1762,34.2017,34.1423,34.1677,44500.0
2014-09-30 10:40:00,40.3,40.31,40.26,40.3,30000.0,34.1762,34.1847,34.1423,34.1762,30000.0
2014-09-30 10:45:00,40.3,40.32,40.29,40.32,56400.0,34.1762,34.1932,34.1677,34.1932,56400.0
2014-09-30 10:50:00,40.33,40.33,40.29,40.33,68400.0,34.2017,34.2017,34.1677,34.2017,68400.0
2014-09-30 10:55:00,40.33,40.34,40.3,40.33,20100.0,34.2017,34.2102,34.1762,34.2017,20100.0
2014-09-30 11:00:00,40.33,40.34,40.3,40.32,44300.0,34.2017,34.2102,34.1762,34.1932,44300.0
2014-09-30 11:05:00,40.33,40.38,40.31,40.38,120400.0,34.2017,34.2441,34.1847,34.2441,120400.0
2014-09-30 11:10:00,40.38,40.42,40.37,40.38,19300.0,34.2441,34.278,34.2356,34.2441,19300.0
2014-09-30 11:15:00,40.39,40.4,40.36,40.39,9600.0,34.2526,34.261,34.2271,34.2526,9600.0
2014-09-30 11:20:00,40.4,40.42,40.38,40.42,12900.0,34.261,34.278,34.2441,34.278,12900.0
2014-09-30 11:25:00,40.42,40.43,40.38,40.39,12700.0,34.278,34.2865,34.2441,34.2526,12700.0
2014-09-30 11:30:00,40.39,40.4,40.37,40.38,18000.0,34.2526,34.261,34.2356,34.2441,18000.0
2014-09-30 11:35:00,40.38,40.43,40.38,40.4,23000.0,34.2441,34.2865,34.2441,34.261,23000.0
2014-09-30 11:40:00,40.39,40.39,40.36,40.39,11400.0,34.2526,34.2526,34.2271,34.2526,11400.0
2014-09-30 11:45:00,40.4,40.4,40.33,40.35,22200.0,34.261,34.261,34.2017,34.2186,22200.0
2014-09-30 11:50:00,40.34,40.39,40.34,40.39,13800.0,34.2102,34.2526,34.2102,34.2526,13800.0
2014-09-30 11:55:00,40.39,40.41,40.36,40.38,18100.0,34.2526,34.2695,34.2271,34.2441,18100.0
2014-09-30 12:00:00,40.39,40.39,40.35,40.39,12600.0,34.2526,34.2526,34.2186,34.2526,12600.0
2014-09-30 12:05:00,40.39,40.41,40.36,40.41,15100.0,34.2526,34.2695,34.2271,34.2695,15100.0
2014-09-30 12:10:00,40.41,40.48,40.4,40.47,39300.0,34.2695,34.3289,34.261,34.3204,39300.0
2014-09-30 12:15:00,40.48,40.5,40.47,40.49,13500.0,34.3289,34.3458,34.3204,34.3374,13500.0
2014-09-30 12:20:00,40.5,40.5,40.43,40.45,13700.0,34.3458,34.3458,34.2865,34.3034,13700.0
2014-09-30 12:25:00,40.45,40.46,40.42,40.44,14200.0,34.3034,34.3119,34.278,34.295,14200.0
2014-09-30 12:30:00,40.44,40.45,40.41,40.43,14300.0,34.295,34.3034,34.2695,34.2865,14300.0
2014-09-30 12:35:00,40.42,40.42,40.36,40.36,20100.0,34.278,34.278,34.2271,34.2271,20100.0
2014-09-30 12:40:00,40.37,40.39,40.35,40.39,18900.0,34.2356,34.2526,34.2186,34.2526,18900.0
2014-09-30 12:45:00,40.39,40.4,40.38,40.39,16700.0,34.2526,34.261,34.2441,34.2526,16700.0
2014-09-30 12:50:00,40.4,40.41,40.36,40.38,20100.0,34.261,34.2695,34.2271,34.2441,20100.0
2014-09-30 12:55:00,40.39,40.39,40.35,40.36,9100.0,34.2526,34.2526,34.2186,34.2271,9100.0
2014-09-30 13:00:00,40.35,40.37,40.34,40.37,9600.0,34.2186,34.2356,34.2102,34.2356,9600.0
2014-09-30 13:05:00,40.37,40.39,40.36,40.36,9800.0,34.2356,34.2526,34.2271,34.2271,9800.0
2014-09-30 13:10:00,40.36,40.38,40.35,40.35,10300.0,34.2271,34.2441,34.2186,34.2186,10300.0
2014-09-30 13:15:00,40.35,40.36,40.33,40.34,7100.0,34.2186,34.2271,34.2017,34.2102,7100.0
2014-09-30 13:20:00,40.34,40.34,40.3,40.31,10400.0,34.2102,34.2102,34.1762,34.1847,10400.0
2014-09-30 13:25:00,40.3,40.32,40.26,40.27,20800.0,34.1762,34.1932,34.1423,34.1508,20800.0
2014-09-30 13:30:00,40.27,40.28,40.23,40.24,26300.0,34.1508,34.1593,34.1169,34.1253,26300.0
2014-09-30 13:35:00,40.25,40.31,40.23,40.28,9200.0,34.1338,34.1847,34.1169,34.1593,9200.0
2014-09-30 13:40:00,40.29,40.3,40.23,40.23,10600.0,34.1677,34.1762,34.1169,34.1169,10600.0
2014-09-30 13:45:00,40.22,40.22,40.16,40.18,16900.0,34.1084,34.1084,34.0575,34.0745,16900.0
2014-09-30 13:50:00,40.17,40.21,40.16,40.21,8200.0,34.066,34.0999,34.0575,34.0999,8200.0
2014-09-30 13:55:00,40.21,40.25,40.21,40.25,15100.0,34.0999,34.1338,34.0999,34.1338,15100.0
2014-09-30 14:00:00,40.26,40.28,40.23,40.26,14900.0,34.1423,34.1593,34.1169,34.1423,14900.0
2014-09-30 14:05:00,40.28,40.29,40.22,40.25,61700.0,34.1593,34.1677,34.1084,34.1338,61700.0
2014-09-30 14:10:00,40.26,40.27,40.23,40.25,23700.0,34.1423,34.1508,34.1169,34.1338,23700.0
2014-09-30 14:15:00,40.25,40.25,40.21,40.23,15900.0,34.1338,34.1338,34.0999,34.1169,15900.0
2014-09-30 14:20:00,40.22,40.25,40.17,40.19,24600.0,34.1084,34.1338,34.066,34.0829,24600.0
2014-09-30 14:25:00,40.2,40.23,40.15,40.23,29500.0,34.0914,34.1169,34.049,34.1169,29500.0
2014-09-30 14:30:00,40.23,40.28,40.23,40.27,24000.0,34.1169,34.1593,34.1169,34.1508,24000.0
2014-09-30 14:35:00,40.27,40.27,40.24,40.26,15000.0,34.1508,34.1508,34.1253,34.1423,15000.0
2014-09-30 14:40:00,40.25,40.27,40.23,40.27,10300.0,34.1338,34.1508,34.1169,34.1508,10300.0
2014-09-30 14:45:00,40.27,40.3,40.27,40.3,12200.0,34.1508,34.1762,34.1508,34.1762,12200.0
2014-09-30 14:50:00,40.3,40.3,40.27,40.27,17700.0,34.1762,34.1762,34.1508,34.1508,17700.0
2014-09-30 14:55:00,40.29,40.3,40.26,40.27,19900.0,34.1677,34.1762,34.1423,34.1508,19900.0
2014-09-30 15:00:00,40.27,40.27,40.21,40.25,17900.0,34.1508,34.1508,34.0999,34.1338,17900.0
2014-09-30 15:05:00,40.25,40.25,40.21,40.25,26400.0,34.1338,34.1338,34.0999,34.1338,26400.0
2014-09-30 15:10:00,40.25,40.27,40.23,40.23,26600.0,34.1338,34.1508,34.1169,34.1169,26600.0
2014-09-30 15:15:00,40.24,40.26,40.22,40.26,34400.0,34.1253,34.1423,34.1084,34.1423,34400.0
2014-09-30 15:20:00,40.26,40.3,40.23,40.24,51300.0,34.1423,34.1762,34.1169,34.1253,51300.0
2014-09-30 15:25:00,40.24,40.26,40.24,40.26,38500.0,34.1253,34.1423,34.1253,34.1423,38500.0
2014-09-30 15:30:00,40.26,40.27,40.23,40.27,45200.0,34.1423,34.1508,34.1169,34.1508,45200.0
2014-09-30 15:35:00,40.27,40.28,40.24,40.25,77300.0,34.1508,34.1593,34.1253,34.1338,77300.0
2014-09-30 15:40:00,40.26,40.28,40.22,40.22,61800.0,34.1423,34.1593,34.1084,34.1084,61800.0
2014-09-30 15:45:00,40.23,40.27,40.22,40.24,93900.0,34.1169,34.1508,34.1084,34.1253,93900.0
2014-09-30 15:50:00,40.24,40.25,40.19,40.22,95200.0,34.1253,34.1338,34.0829,34.1084,95200.0
2014-09-30 15:55:00,40.23,40.24,40.16,40.17,188400.0,34.1169,34.1253,34.0575,34.066,188400.0
2014-10-01 09:30:00,40.0,40.05,39.77,39.88,178900.0,33.9218,33.9642,33.7268,33.8201,178900.0
2014-10-01 09:35:00,39.89,39.89,39.69,39.7,68000.0,33.8285,33.8285,33.6589,33.6674,68000.0
2014-10-01 09:40:00,39.7,39.72,39.61,39.69,114900.0,33.6674,33.6844,33.5911,33.6589,114900.0
2014-10-01 09:45:00,39.7,39.76,39.65,39.7,116400.0,33.6674,33.7183,33.625,33.6674,116400.0
2014-10-01 09:50:00,39.69,39.83,39.6,39.83,84300.0,33.6589,33.7776,33.5826,33.7776,84300.0
2014-10-01 09:55:00,39.82,39.83,39.69,39.69,49600.0,33.7692,33.7776,33.6589,33.6589,49600.0
2014-10-01 10:00:00,39.69,39.83,39.65,39.65,140100.0,33.6589,33.7776,33.625,33.625,140100.0
2014-10-01 10:05:00,39.64,39.67,39.54,39.54,84700.0,33.6165,33.642,33.5317,33.5317,84700.0
2014-10-01 10:10:00,39.55,39.57,39.48,39.53,94300.0,33.5402,33.5572,33.4808,33.5232,94300.0
2014-10-01 10:15:00,39.54,39.64,39.53,39.58,39200.0,33.5317,33.6165,33.5232,33.5656,39200.0
2014-10-01 10:20:00,39.59,39.64,39.59,39.62,61500.0,33.5741,33.6165,33.5741,33.5996,61500.0
2014-10-01 10:25:00,39.61,39.61,39.54,39.57,61500.0,33.5911,33.5911,33.5317,33.5572,61500.0
2014-10-01 10:30:00,39.58,39.59,39.48,39.48,57200.0,33.5656,33.5741,33.4808,33.4808,57200.0
2014-10-01 10:35:00,39.49,39.49,39.34,39.37,140000.0,33.4893,33.4893,33.3621,33.3875,140000.0
2014-10-01 10:40:00,39.37,39.45,39.37,39.45,65500.0,33.3875,33.4554,33.3875,33.4554,65500.0
2014-10-01 10:45:00,39.45,39.52,39.45,39.48,48900.0,33.4554,33.5148,33.4554,33.4808,48900.0
2014-10-01 10:50:00,39.48,39.48,39.42,39.42,35400.0,33.4808,33.4808,33.43,33.43,35400.0
2014-10-01 10:55:00,39.43,39.48,39.4,39.47,80900.0,33.4384,33.4808,33.413,33.4724,80900.0
2014-10-01 11:00:00,39.47,39.52,39.46,39.51,24000.0,33.4724,33.5148,33.4639,33.5063,24000.0
2014-10-01 11:05:00,39.51,39.53,39.47,39.47,45800.0,33.5063,33.5232,33.4724,33.4724,45800.0
2014-10-01 11:10:00,39.47,39.56,39.47,39.52,37400.0,33.4724,33.5487,33.4724,33.5148,37400.0
2014-10-01 11:15:00,39.53,39.58,39.49,39.49,34400.0,33.5232,33.5656,33.4893,33.4893,34400.0
2014-10-01 11:20:00,39.49,39.53,39.46,39.53,33400.0,33.4893,33.5232,33.4639,33.5232,33400.0
2014-10-01 11:25:00,39.53,39.54,39.46,39.47,54100.0,33.5232,33.5317,33.4639,33.4724,54100.0
2014-10-01 11:30:00,39.46,39.46,39.41,39.42,20600.0,33.4639,33.4639,33.4215,33.43,20600.0
2014-10-01 11:35:00,39.42,39.44,39.39,39.44,26200.0,33.43,33.4469,33.4045,33.4469,26200.0
2014-10-01 11:40:00,39.43,39.5,39.41,39.49,17800.0,33.4384,33.4978,33.4215,33.4893,17800.0
2014-10-01 11:45:00,39.48,39.48,39.31,39.34,25400.0,33.4808,33.4808,33.3367,33.3621,25400.0
2014-10-01 11:50:00,39.34,39.43,39.34,39.43,10200.0,33.3621,33.4384,33.3621,33.4384,10200.0
2014-10-01 11:55:00,39.43,39.47,39.43,39.46,29700.0,33.4384,33.4724,33.4384,33.4639,29700.0
2014-10-01 12:00:00,39.46,39.48,39.41,39.41,20700.0,33.4639,33.4808,33.4215,33.4215,20700.0
2014-10-01 12:05:00,39.41,39.44,39.38,39.44,21500.0,33.4215,33.4469,33.396,33.4469,21500.0
2014-10-01 12:10:00,39.43,39.45,39.4,39.42,18100.0,33.4384,33.4554,33.413,33.43,18100.0
2014-10-01 12:15:00,39.42,39.43,39.4,39.41,15800.0,33.43,33.4384,33.413,33.4215,15800.0
2014-10-01 12:20:00,39.42,39.51,39.42,39.48,33100.0,33.43,33.5063,33.43,33.4808,33100.0
2014-10-01 12:25:00,39.48,39.48,39.37,39.44,57400.0,33.4808,33.4808,33.3875,33.4469,57400.0
2014-10-01 12:30:00,39.44,39.46,39.4,39.41,27600.0,33.4469,33.4639,33.413,33.4215,27600.0
2014-10-01 12:35:00,39.42,39.45,39.41,39.44,18200.0,33.43,33.4554,33.4215,33.4469,18200.0
2014-10-01 12:40:00,39.44,39.49,39.44,39.47,19900.0,33.4469,33.4893,33.4469,33.4724,19900.0
2014-10-01 12:45:00,39.48,39.48,39.41,39.42,24400.0,33.4808,33.4808,33.4215,33.43,24400.0
2014-10-01 12:50:00,39.42,39.47,39.41,39.43,41800.0,33.43,33.4724,33.4215,33.4384,41800.0
2014-10-01 12:55:00,39.43,39.44,39.38,39.39,45100.0,33.4384,33.4469,33.396,33.4045,45100.0
2014-10-01 13:00:00,39.39,39.39,39.34,39.36,40600.0,33.4045,33.4045,33.3621,33.3791,40600.0
2014-10-01 13:05:00,39.35,39.36,39.3,39.32,23000.0,33.3706,33.3791,33.3282,33.3451,23000.0
2014-10-01 13:10:00,39.31,39.35,39.31,39.33,21000.0,33.3367,33.3706,33.3367,33.3536,21000.0
2014-10-01 13:15:00,39.32,39.33,39.26,39.28,29900.0,33.3451,33.3536,33.2943,33.3112,29900.0
2014-10-01 13:20:00,39.28,39.29,39.19,39.21,54300.0,33.3112,33.3197,33.2349,33.2519,54300.0
2014-10-01 13:25:00,39.21,39.27,39.21,39.26,36700.0,33.2519,33.3027,33.2519,33.2943,36700.0
2014-10-01 13:30:00,39.25,39.26,39.17,39.17,35500.0,33.2858,33.2943,33.2179,33.2179,35500.0
2014-10-01 13:35:00,39.18,39.18,39.12,39.13,41300.0,33.2264,33.2264,33.1755,33.184,41300.0
2014-10-01 13:40:00,39.12,39.15,39.11,39.13,38100.0,33.1755,33.201,33.1671,33.184,38100.0
2014-10-01 13:45:00,39.13,39.2,39.12,39.17,35600.0,33.184,33.2434,33.1755,33.2179,35600.0
2014-10-01 13:50:00,39.17,39.22,39.15,39.16,20400.0,33.2179,33.2603,33.201,33.2095,20400.0
2014-10-01 13:55:00,39.16,39.2,39.14,39.16,24200.0,33.2095,33.2434,33.1925,33.2095,24200.0
2014-10-01 14:00:00,39.17,39.22,39.16,39.2,31600.0,33.2179,33.2603,33.2095,33.2434,31600.0
2014-10-01 14:05:00,39.2,39.29,39.2,39.28,35100.0,33.2434,33.3197,33.2434,33.3112,35100.0
2014-10-01 14:10:00,39.28,39.28,39.19,39.19,28300.0,33.3112,33.3112,33.2349,33.2349,28300.0
2014-10-01 14:15:00,39.19,39.29,39.18,39.29,28800.0,33.2349,33.3197,33.2264,33.3197,28800.0
2014-10-01 14:20:00,39.29,39.3,39.25,39.3,33100.0,33.3197,33.3282,33.2858,33.3282,33100.0
2014-10-01 14:25:00,39.3,39.33,39.26,39.27,15400.0,33.3282,33.3536,33.2943,33.3027,15400.0
2014-10-01 14:30:00,39.27,39.3,39.24,39.27,24500.0,33.3027,33.3282,33.2773,33.3027,24500.0
2014-10-01 14:35:00,39.27,39.28,39.24,39.24,44300.0,33.3027,33.3112,33.2773,33.2773,44300.0
2014-10-01 14:40:00,39.25,39.26,39.24,39.25,21500.0,33.2858,33.2943,33.2773,33.2858,21500.0
2014-10-01 14:45:00,39.26,39.26,39.24,39.25,31600.0,33.2943,33.2943,33.2773,33.2858,31600.0
2014-10-01 14:50:00,39.25,39.25,39.19,39.19,33200.0,33.2858,33.2858,33.2349,33.2349,33200.0
2014-10-01 14:55:00,39.19,39.19,39.12,39.12,42000.0,33.2349,33.2349,33.1755,33.1755,42000.0
2014-10-01 15:00:00,39.13,39.16,39.11,39.12,48800.0,33.184,33.2095,33.1671,33.1755,48800.0
2014-10-01 15:05:00,39.12,39.13,39.08,39.09,59500.0,33.1755,33.184,33.1416,33.1501,59500.0
2014-10-01 15:10:00,39.09,39.12,39.07,39.11,93600.0,33.1501,33.1755,33.1331,33.1671,93600.0
2014-10-01 15:15:00,39.11,39.13,39.1,39.11,47200.0,33.1671,33.184,33.1586,33.1671,47200.0
2014-10-01 15:20:00,39.11,39.11,39.06,39.08,68100.0,33.1671,33.1671,33.1247,33.1416,68100.0
2014-10-01 15:25:00,39.07,39.16,39.07,39.14,81800.0,33.1331,33.2095,33.1331,33.1925,81800.0
2014-10-01 15:30:00,39.14,39.17,39.13,39.14,54900.0,33.1925,33.2179,33.184,33.1925,54900.0
2014-10-01 15:35:00,39.13,39.17,39.11,39.16,66300.0,33.184,33.2179,33.1671,33.2095,66300.0
2014-10-01 15:40:00,39.17,39.2,39.15,39.19,70600.0,33.2179,33.2434,33.201,33.2349,70600.0
2014-10-01 15:45:00,39.19,39.23,39.18,39.22,133600.0,33.2349,33.2688,33.2264,33.2603,133600.0
2014-10-01 15:50:00,39.21,39.22,39.15,39.15,117100.0,33.2519,33.2603,33.201,33.201,117100.0
2014-10-01 15:55:00,39.16,39.17,39.12,39.12,249600.0,33.2095,33.2179,33.1755,33.1755,249600.0
2014-10-02 09:30:00,39.1,39.12,39.03,39.05,95000.0,33.1586,33.1755,33.0992,33.1162,95000.0
2014-10-02 09:35:00,39.04,39.12,39.03,39.04,43000.0,33.1077,33.1755,33.0992,33.1077,43000.0
2014-10-02 09:40:00,39.03,39.04,38.93,38.93,42400.0,33.0992,33.1077,33.0144,33.0144,42400.0
2014-10-02 09:45:00,38.93,39.02,38.88,39.0,33200.0,33.0144,33.0907,32.972,33.0738,33200.0
2014-10-02 09:50:00,39.0,39.1,39.0,39.01,31500.0,33.0738,33.1586,33.0738,33.0823,31500.0
2014-10-02 09:55:00,39.02,39.05,39.0,39.02,57000.0,33.0907,33.1162,33.0738,33.0907,57000.0
2014-10-02 10:00:00,39.02,39.04,38.96,39.02,88300.0,33.0907,33.1077,33.0398,33.0907,88300.0
2014-10-02 10:05:00,39.02,39.09,38.98,39.07,41800.0,33.0907,33.1501,33.0568,33.1331,41800.0
2014-10-02 10:10:00,39.07,39.08,39.03,39.05,50500.0,33.1331,33.1416,33.0992,33.1162,50500.0
2014-10-02 10:15:00,39.05,39.08,39.0,39.01,81100.0,33.1162,33.1416,33.0738,33.0823,81100.0
2014-10-02 10:20:00,39.02,39.03,38.98,39.0,110000.0,33.0907,33.0992,33.0568,33.0738,110000.0
2014-10-02 10:25:00,39.0,39.0,38.93,38.94,26900.0,33.0738,33.0738,33.0144,33.0229,26900.0
2014-10-02 10:30:00,38.93,38.93,38.69,38.69,139700.0,33.0144,33.0144,32.8109,32.8109,139700.0
2014-10-02 10:35:00,38.69,38.71,38.49,38.57,307200.0,32.8109,32.8278,32.6413,32.7091,307200.0
2014-10-02 10:40:00,38.56,38.57,38.45,38.45,133800.0,32.7006,32.7091,32.6073,32.6073,133800.0
2014-10-02 10:45:00,38.45,38.45,38.31,38.31,238400.0,32.6073,32.6073,32.4886,32.4886,238400.0
2014-10-02 10:50:00,38.31,38.34,38.26,38.28,121100.0,32.4886,32.5141,32.4462,32.4632,121100.0
2014-10-02 10:55:00,38.27,38.28,38.2,38.22,88000.0,32.4547,32.4632,32.3953,32.4123,88000.0
2014-10-02 11:00:00,38.22,38.22,38.13,38.16,126200.0,32.4123,32.4123,32.336,32.3614,126200.0
2014-10-02 11:05:00,38.16,38.27,38.16,38.26,37200.0,32.3614,32.4547,32.3614,32.4462,37200.0
2014-10-02 11:10:00,38.26,38.27,38.14,38.14,96200.0,32.4462,32.4547,32.3445,32.3445,96200.0
2014-10-02 11:15:00,38.15,38.17,37.98,38.02,297100.0,32.3529,32.3699,32.2088,32.2427,297100.0
2014-10-02 11:20:00,38.03,38.07,37.97,38.07,154300.0,32.2512,32.2851,32.2003,32.2851,154300.0
2014-10-02 11:25:00,38.07,38.14,38.04,38.11,154900.0,32.2851,32.3445,32.2596,32.319,154900.0
2014-10-02 11:30:00,38.1,38.1,38.05,38.07,75300.0,32.3105,32.3105,32.2681,32.2851,75300.0
2014-10-02 11:35:00,38.07,38.07,37.95,37.98,92600.0,32.2851,32.2851,32.1833,32.2088,92600.0
2014-10-02 11:40:00,37.99,37.99,37.67,37.68,149400.0,32.2172,32.2172,31.9459,31.9544,149400.0
2014-10-02 11:45:00,37.67,37.83,37.67,37.83,123200.0,31.9459,32.0816,31.9459,32.0816,123200.0
2014-10-02 11:50:00,37.83,37.93,37.79,37.91,94800.0,32.0816,32.1664,32.0476,32.1494,94800.0
2014-10-02 11:55:00,37.92,38.01,37.91,38.01,47600.0,32.1579,32.2342,32.1494,32.2342,47600.0
2014-10-02 12:00:00,38.0,38.07,37.98,38.06,71300.0,32.2257,32.2851,32.2088,32.2766,71300.0
2014-10-02 12:05:00,38.06,38.35,38.03,38.03,549100.0,32.2766,32.5225,32.2512,32.2512,549100.0
2014-10-02 12:10:00,38.03,38.19,38.03,38.11,58300.0,32.2512,32.3869,32.2512,32.319,58300.0
2014-10-02 12:15:00,38.12,38.13,38.05,38.09,52400.0,32.3275,32.336,32.2681,32.302,52400.0
2014-10-02 12:20:00,38.09,38.1,38.04,38.09,64100.0,32.302,32.3105,32.2596,32.302,64100.0
2014-10-02 12:25:00,38.1,38.1,38.05,38.08,36700.0,32.3105,32.3105,32.2681,32.2936,36700.0
2014-10-02 12:30:00,38.08,38.09,38.03,38.08,80700.0,32.2936,32.302,32.2512,32.2936,80700.0
2014-10-02 12:35:00,38.09,38.11,38.06,38.1,63400.0,32.302,32.319,32.2766,32.3105,63400.0
2014-10-02 12:40:00,38.1,38.14,38.03,38.09,92200.0,32.3105,32.3445,32.2512,32.302,92200.0
2014-10-02 12:45:00,38.09,38.1,38.06,38.06,88600.0,32.302,32.3105,32.2766,32.2766,88600.0
2014-10-02 12:50:00,38.05,38.17,38.05,38.16,67300.0,32.2681,32.3699,32.2681,32.3614,67300.0
2014-10-02 12:55:00,38.16,38.19,38.15,38.19,64400.0,32.3614,32.3869,32.3529,32.3869,64400.0
2014-10-02 13:00:00,38.19,38.21,38.15,38.19,125800.0,32.3869,32.4038,32.3529,32.3869,125800.0
2014-10-02 13:05:00,38.18,38.19,38.17,38.18,33600.0,32.3784,32.3869,32.3699,32.3784,33600.0
2014-10-02 13:10:00,38.18,38.25,38.15,38.24,116000.0,32.3784,32.4377,32.3529,32.4293,116000.0
2014-10-02 13:15:00,38.24,38.26,38.22,38.23,220000.0,32.4293,32.4462,32.4123,32.4208,220000.0
2014-10-02 13:20:00,38.23,38.29,38.23,38.24,80800.0,32.4208,32.4717,32.4208,32.4293,80800.0
2014-10-02 13:25:00,38.24,38.27,38.24,38.27,84100.0,32.4293,32.4547,32.4293,32.4547,84100.0
2014-10-02 13:30:00,38.27,38.27,38.22,38.22,52700.0,32.4547,32.4547,32.4123,32.4123,52700.0
2014-10-02 13:35:00,38.23,38.26,38.22,38.26,121800.0,32.4208,32.4462,32.4123,32.4462,121800.0
2014-10-02 13:40:00,38.25,38.27,38.24,38.26,44200.0,32.4377,32.4547,32.4293,32.4462,44200.0
2014-10-02 13:45:00,38.26,38.26,38.25,38.25,27700.0,32.4462,32.4462,32.4377,32.4377,27700.0
2014-10-02 13:50:00,38.25,38.29,38.25,38.29,52200.0,32.4377,32.4717,32.4377,32.4717,52200.0
2014-10-02 13:55:00,38.29,38.29,38.22,38.27,122100.0,32.4717,32.4717,32.4123,32.4547,122100.0
2014-10-02 14:00:00,38.28,38.3,38.27,38.3,35400.0,32.4632,32.4801,32.4547,32.4801,35400.0
2014-10-02 14:05:00,38.3,38.41,38.18,38.4,531000.0,32.4801,32.5734,32.3784,32.5649,531000.0
2014-10-02 14:10:00,38.41,38.44,38.4,38.44,92300.0,32.5734,32.5989,32.5649,32.5989,92300.0
2014-10-02 14:15:00,38.44,38.44,38.34,38.42,189100.0,32.5989,32.5989,32.5141,32.5819,189100.0
2014-10-02 14:20:00,38.42,38.45,38.37,38.41,56400.0,32.5819,32.6073,32.5395,32.5734,56400.0
2014-10-02 14:25:00,38.4,38.48,38.4,38.48,43900.0,32.5649,32.6328,32.5649,32.6328,43900.0
2014-10-02 14:30:00,38.48,38.49,38.41,38.48,138900.0,32.6328,32.6413,32.5734,32.6328,138900.0
2014-10-02 14:35:00,38.48,38.54,38.45,38.52,111000.0,32.6328,32.6837,32.6073,32.6667,111000.0
2014-10-02 14:40:00,38.52,38.64,38.52,38.62,73900.0,32.6667,32.7685,32.6667,32.7515,73900.0
2014-10-02 14:45:00,38.62,38.67,38.53,38.61,175600.0,32.7515,32.7939,32.6752,32.743,175600.0
2014-10-02 14:50:00,38.6,38.72,38.59,38.71,60100.0,32.7346,32.8363,32.7261,32.8278,60100.0
2014-10-02 14:55:00,38.71,38.72,38.66,38.68,52800.0,32.8278,32.8363,32.7854,32.8024,52800.0
2014-10-02 15:00:00,38.67,38.68,38.55,38.58,114300.0,32.7939,32.8024,32.6922,32.7176,114300.0
2014-10-02 15:05:00,38.57,38.59,38.52,38.54,91400.0,32.7091,32.7261,32.6667,32.6837,91400.0
2014-10-02 15:10:00,38.54,38.6,38.53,38.58,136100.0,32.6837,32.7346,32.6752,32.7176,136100.0
2014-10-02 15:15:00,38.59,38.6,38.55,38.55,125100.0,32.7261,32.7346,32.6922,32.6922,125100.0
2014-10-02 15:20:00,38.55,38.55,38.51,38.52,101100.0,32.6922,32.6922,32.6582,32.6667,101100.0
2014-10-02 15:25:00,38.53,38.56,38.51,38.51,146900.0,32.6752,32.7006,32.6582,32.6582,146900.0
2014-10-02 15:30:00,38.51,38.52,38.46,38.47,124200.0,32.6582,32.6667,32.6158,32.6243,124200.0
2014-10-02 15:35:00,38.47,38.51,38.46,38.5,85600.0,32.6243,32.6582,32.6158,32.6497,85600.0
2014-10-02 15:40:00,38.5,38.51,38.48,38.51,188900.0,32.6497,32.6582,32.6328,32.6582,188900.0
2014-10-02 15:45:00,38.51,38.57,38.49,38.54,354100.0,32.6582,32.7091,32.6413,32.6837,354100.0
2014-10-02 15:50:00,38.55,38.61,38.55,38.57,123100.0,32.6922,32.743,32.6922,32.7091,123100.0
2014-10-02 15:55:00,38.57,38.62,38.56,38.57,177300.0,32.7091,32.7515,32.7006,32.7091,177300.0
2014-10-03 09:30:00,38.94,39.14,38.93,38.98,101700.0,33.0229,33.1925,33.0144,33.0568,101700.0
2014-10-03 09:35:00,38.96,38.96,38.82,38.82,42800.0,33.0398,33.0398,32.9211,32.9211,42800.0
2014-10-03 09:40:00,38.82,39.1,38.82,39.08,65900.0,32.9211,33.1586,32.9211,33.1416,65900.0
2014-10-03 09:45:00,39.06,39.07,38.95,38.95,101500.0,33.1247,33.1331,33.0314,33.0314,101500.0
2014-10-03 09:50:00,38.96,38.98,38.85,38.86,100800.0,33.0398,33.0568,32.9466,32.955,100800.0
2014-10-03 09:55:00,38.86,38.98,38.86,38.96,24300.0,32.955,33.0568,32.955,33.0398,24300.0
2014-10-03 10:00:00,38.96,39.13,38.96,39.13,131300.0,33.0398,33.184,33.0398,33.184,131300.0
2014-10-03 10:05:00,39.13,39.21,39.13,39.21,24900.0,33.184,33.2519,33.184,33.2519,24900.0
2014-10-03 10:10:00,39.21,39.23,39.18,39.21,23400.0,33.2519,33.2688,33.2264,33.2519,23400.0
2014-10-03 10:15:00,39.2,39.2,39.12,39.15,88900.0,33.2434,33.2434,33.1755,33.201,88900.0
2014-10-03 10:20:00,39.15,39.21,39.13,39.18,24600.0,33.201,33.2519,33.184,33.2264,24600.0
2014-10-03 10:25:00,39.18,39.25,39.18,39.25,27700.0,33.2264,33.2858,33.2264,33.2858,27700.0
2014-10-03 10:30:00,39.26,39.27,39.17,39.18,25900.0,33.2943,33.3027,33.2179,33.2264,25900.0
2014-10-03 10:35:00,39.18,39.29,39.15,39.29,36500.0,33.2264,33.3197,33.201,33.3197,36500.0
2014-10-03 10:40:00,39.29,39.29,39.18,39.19,57400.0,33.3197,33.3197,33.2264,33.2349,57400.0
2014-10-03 10:45:00,39.19,39.22,39.18,39.22,17200.0,33.2349,33.2603,33.2264,33.2603,17200.0
2014-10-03 10:50:00,39.21,39.27,39.2,39.27,24200.0,33.2519,33.3027,33.2434,33.3027,24200.0
2014-10-03 10:55:00,39.27,39.3,39.25,39.29,22500.0,33.3027,33.3282,33.2858,33.3197,22500.0
2014-10-03 11:00:00,39.28,39.31,39.27,39.3,24600.0,33.3112,33.3367,33.3027,33.3282,24600.0
2014-10-03 11:05:00,39.3,39.33,39.27,39.27,15300.0,33.3282,33.3536,33.3027,33.3027,15300.0
2014-10-03 11:10:00,39.27,39.32,39.27,39.32,30200.0,33.3027,33.3451,33.3027,33.3451,30200.0
2014-10-03 11:15:00,39.33,39.35,39.28,39.3,40700.0,33.3536,33.3706,33.3112,33.3282,40700.0
2014-10-03 11:20:00,39.3,39.34,39.27,39.28,28500.0,33.3282,33.3621,33.3027,33.3112,28500.0
2014-10-03 11:25:00,39.29,39.35,39.29,39.32,18300.0,33.3197,33.3706,33.3197,33.3451,18300.0
2014-10-03 11:30:00,39.33,39.34,39.3,39.31,12000.0,33.3536,33.3621,33.3282,33.3367,12000.0
2014-10-03 11:35:00,39.3,39.34,39.29,39.31,28300.0,33.3282,33.3621,33.3197,33.3367,28300.0
2014-10-03 11:40:00,39.31,39.33,39.26,39.26,19900.0,33.3367,33.3536,33.2943,33.2943,19900.0
2014-10-03 11:45:00,39.26,39.26,39.22,39.24,30300.0,33.2943,33.2943,33.2603,33.2773,30300.0
2014-10-03 11:50:00,39.23,39.27,39.21,39.26,38100.0,33.2688,33.3027,33.2519,33.2943,38100.0
2014-10-03 11:55:00,39.27,39.32,39.27,39.32,21700.0,33.3027,33.3451,33.3027,33.3451,21700.0
2014-10-03 12:00:00,39.32,39.34,39.3,39.33,57000.0,33.3451,33.3621,33.3282,33.3536,57000.0
2014-10-03 12:05:00,39.34,39.36,39.32,39.36,22500.0,33.3621,33.3791,33.3451,33.3791,22500.0
2014-10-03 12:10:00,39.36,39.39,39.31,39.31,38700.0,33.3791,33.4045,33.3367,33.3367,38700.0
2014-10-03 12:15:00,39.31,39.31,39.26,39.29,26300.0,33.3367,33.3367,33.2943,33.3197,26300.0
2014-10-03 12:20:00,39.3,39.33,39.29,39.31,19800.0,33.3282,33.3536,33.3197,33.3367,19800.0
2014-10-03 12:25:00,39.31,39.35,39.31,39.35,13900.0,33.3367,33.3706,33.3367,33.3706,13900.0
2014-10-03 12:30:00,39.36,39.38,39.3,39.3,21400.0,33.3791,33.396,33.3282,33.3282,21400.0
2014-10-03 12:35:00,39.31,39.33,39.3,39.33,11000.0,33.3367,33.3536,33.3282,33.3536,11000.0
2014-10-03 12:40:00,39.33,39.39,39.33,39.39,24300.0,33.3536,33.4045,33.3536,33.4045,24300.0
2014-10-03 12:45:00,39.38,39.4,39.35,39.4,14900.0,33.396,33.413,33.3706,33.413,14900.0
2014-10-03 12:50:00,39.4,39.41,39.38,39.4,18500.0,33.413,33.4215,33.396,33.413,18500.0
2014-10-03 12:55:00,39.41,39.42,39.37,39.37,18900.0,33.4215,33.43,33.3875,33.3875,18900.0
2014-10-03 13:00:00,39.38,39.38,39.34,39.35,12800.0,33.396,33.396,33.3621,33.3706,12800.0
2014-10-03 13:05:00,39.35,39.36,39.34,39.36,8500.0,33.3706,33.3791,33.3621,33.3791,8500.0
2014-10-03 13:10:00,39.37,39.38,39.36,39.38,11000.0,33.3875,33.396,33.3791,33.396,11000.0
2014-10-03 13:15:00,39.38,39.38,39.31,39.31,17700.0,33.396,33.396,33.3367,33.3367,17700.0
2014-10-03 13:20:00,39.32,39.36,39.32,39.36,11100.0,33.3451,33.3791,33.3451,33.3791,11100.0
2014-10-03 13:25:00,39.36,39.37,39.35,39.37,18200.0,33.3791,33.3875,33.3706,33.3875,18200.0
2014-10-03 13:30:00,39.37,39.39,39.33,39.33,31400.0,33.3875,33.4045,33.3536,33.3536,31400.0
2014-10-03 13:35:00,39.32,39.33,39.32,39.32,19100.0,33.3451,33.3536,33.3451,33.3451,19100.0
2014-10-03 13:40:00,39.33,39.36,39.32,39.36,37900.0,33.3536,33.3791,33.3451,33.3791,37900.0
2014-10-03 13:45:00,39.36,39.38,39.32,39.38,40700.0,33.3791,33.396,33.3451,33.396,40700.0
2014-10-03 13:50:00,39.38,39.43,39.37,39.43,12600.0,33.396,33.4384,33.3875,33.4384,12600.0
2014-10-03 13:55:00,39.43,39.46,39.42,39.44,36900.0,33.4384,33.4639,33.43,33.4469,36900.0
2014-10-03 14:00:00,39.45,39.5,39.44,39.5,38900.0,33.4554,33.4978,33.4469,33.4978,38900.0
2014-10-03 14:05:00,39.5,39.52,39.46,39.47,38600.0,33.4978,33.5148,33.4639,33.4724,38600.0
2014-10-03 14:10:00,39.48,39.53,39.48,39.53,20800.0,33.4808,33.5232,33.4808,33.5232,20800.0
2014-10-03 14:15:00,39.52,39.53,39.5,39.51,17500.0,33.5148,33.5232,33.4978,33.5063,17500.0
2014-10-03 14:20:00,39.51,39.54,39.51,39.54,17100.0,33.5063,33.5317,33.5063,33.5317,17100.0
2014-10-03 14:25:00,39.53,39.56,39.52,39.52,30300.0,33.5232,33.5487,33.5148,33.5148,30300.0
2014-10-03 14:30:00,39.52,39.54,39.51,39.52,19700.0,33.5148,33.5317,33.5063,33.5148,19700.0
2014-10-03 14:35:00,39.52,39.53,39.5,39.51,25400.0,33.5148,33.5232,33.4978,33.5063,25400.0
2014-10-03 14:40:00,39.51,39.53,39.5,39.52,13900.0,33.5063,33.5232,33.4978,33.5148,13900.0
2014-10-03 14:45:00,39.52,39.53,39.5,39.53,30000.0,33.5148,33.5232,33.4978,33.5232,30000.0
2014-10-03 14:50:00,39.54,39.58,39.54,39.56,44900.0,33.5317,33.5656,33.5317,33.5487,44900.0
2014-10-03 14:55:00,39.56,39.56,39.53,39.54,20400.0,33.5487,33.5487,33.5232,33.5317,20400.0
2014-10-03 15:00:00,39.54,39.59,39.53,39.59,32000.0,33.5317,33.5741,33.5232,33.5741,32000.0
2014-10-03 15:05:00,39.59,39.59,39.54,39.55,41600.0,33.5741,33.5741,33.5317,33.5402,41600.0
2014-10-03 15:10:00,39.56,39.59,39.55,39.58,68600.0,33.5487,33.5741,33.5402,33.5656,68600.0
2014-10-03 15:15:00,39.58,39.6,39.58,39.6,39900.0,33.5656,33.5826,33.5656,33.5826,39900.0
2014-10-03 15:20:00,39.59,39.61,39.59,39.6,29800.0,33.5741,33.5911,33.5741,33.5826,29800.0
2014-10-03 15:25:00,39.61,39.66,39.6,39.63,49300.0,33.5911,33.6335,33.5826,33.608,49300.0
2014-10-03 15:30:00,39.63,39.65,39.61,39.63,50100.0,33.608,33.625,33.5911,33.608,50100.0
2014-10-03 15:35:00,39.64,39.65,39.63,39.64,64700.0,33.6165,33.625,33.608,33.6165,64700.0
2014-10-03 15:40:00,39.64,39.66,39.62,39.64,101000.0,33.6165,33.6335,33.5996,33.6165,101000.0
2014-10-03 15:45:00,39.65,39.72,39.64,39.71,108900.0,33.625,33.6844,33.6165,33.6759,108900.0
2014-10-03 15:50:00,39.7,39.71,39.62,39.64,151700.0,33.6674,33.6759,33.5996,33.6165,151700.0
2014-10-03 15:55:00,39.64,39.64,39.58,39.58,187800.0,33.6165,33.6165,33.5656,33.5656,187800.0
2014-10-06 09:30:00,39.91,40.11,39.89,40.08,218600.0,33.8455,34.0151,33.8285,33.9897,218600.0
2014-10-06 09:35:00,40.07,40.11,39.99,40.02,107100.0,33.9812,34.0151,33.9133,33.9388,107100.0
2014-10-06 09:40:00,40.02,40.07,39.92,40.01,50000.0,33.9388,33.9812,33.854,33.9303,50000.0
2014-10-06 09:45:00,40.02,40.08,40.01,40.03,117800.0,33.9388,33.9897,33.9303,33.9473,117800.0
2014-10-06 09:50:00,40.04,40.12,40.0,40.01,91200.0,33.9557,34.0236,33.9218,33.9303,91200.0
2014-10-06 09:55:00,40.02,40.04,39.98,40.0,85600.0,33.9388,33.9557,33.9049,33.9218,85600.0
2014-10-06 10:00:00,40.01,40.04,39.96,40.0,115700.0,33.9303,33.9557,33.8879,33.9218,115700.0
2014-10-06 10:05:00,40.0,40.02,39.97,39.98,85100.0,33.9218,33.9388,33.8964,33.9049,85100.0
2014-10-06 10:10:00,39.98,39.98,39.92,39.97,69600.0,33.9049,33.9049,33.854,33.8964,69600.0
2014-10-06 10:15:00,39.96,40.01,39.95,40.0,81800.0,33.8879,33.9303,33.8794,33.9218,81800.0
2014-10-06 10:20:00,40.0,40.0,39.9,39.95,70300.0,33.9218,33.9218,33.837,33.8794,70300.0
2014-10-06 10:25:00,39.96,39.96,39.88,39.89,51100.0,33.8879,33.8879,33.8201,33.8285,51100.0
2014-10-06 10:30:00,39.89,40.01,39.89,40.0,64800.0,33.8285,33.9303,33.8285,33.9218,64800.0
2014-10-06 10:35:00,40.0,40.01,39.97,39.99,46900.0,33.9218,33.9303,33.8964,33.9133,46900.0
2014-10-06 10:40:00,40.0,40.03,39.98,39.99,56900.0,33.9218,33.9473,33.9049,33.9133,56900.0
2014-10-06 10:45:00,39.99,40.02,39.98,40.0,103300.0,33.9133,33.9388,33.9049,33.9218,103300.0
2014-10-06 10:50:00,40.0,40.01,39.9,39.91,63000.0,33.9218,33.9303,33.837,33.8455,63000.0
2014-10-06 10:55:00,39.91,39.96,39.86,39.95,53600.0,33.8455,33.8879,33.8031,33.8794,53600.0
2014-10-06 11:00:00,39.95,39.98,39.91,39.98,30000.0,33.8794,33.9049,33.8455,33.9049,30000.0
2014-10-06 11:05:00,39.98,40.0,39.94,40.0,24100.0,33.9049,33.9218,33.8709,33.9218,24100.0
2014-10-06 11:10:00,40.0,40.05,40.0,40.01,41600.0,33.9218,33.9642,33.9218,33.9303,41600.0
2014-10-06 11:15:00,40.01,40.02,39.98,40.01,149400.0,33.9303,33.9388,33.9049,33.9303,149400.0
2014-10-06 11:20:00,40.0,40.01,39.98,40.0,105100.0,33.9218,33.9303,33.9049,33.9218,105100.0
2014-10-06 11:25:00,39.99,40.01,39.96,39.98,91200.0,33.9133,33.9303,33.8879,33.9049,91200.0
2014-10-06 11:30:00,39.98,40.02,39.96,40.0,99300.0,33.9049,33.9388,33.8879,33.9218,99300.0
2014-10-06 11:35:00,40.01,40.03,39.98,40.0,62500.0,33.9303,33.9473,33.9049,33.9218,62500.0
2014-10-06 11:40:00,40.0,40.0,39.87,39.89,51600.0,33.9218,33.9218,33.8116,33.8285,51600.0
2014-10-06 11:45:00,39.88,39.9,39.7,39.72,94500.0,33.8201,33.837,33.6674,33.6844,94500.0
2014-10-06 11:50:00,39.72,39.8,39.72,39.74,49800.0,33.6844,33.7522,33.6844,33.7013,49800.0
2014-10-06 11:55:00,39.74,39.78,39.71,39.75,22900.0,33.7013,33.7352,33.6759,33.7098,22900.0
2014-10-06 12:00:00,39.75,39.82,39.75,39.82,25900.0,33.7098,33.7692,33.7098,33.7692,25900.0
2014-10-06 12:05:00,39.82,39.86,39.8,39.8,17000.0,33.7692,33.8031,33.7522,33.7522,17000.0
2014-10-06 12:10:00,39.8,39.8,39.74,39.75,18700.0,33.7522,33.7522,33.7013,33.7098,18700.0
2014-10-06 12:15:00,39.76,39.79,39.75,39.78,17300.0,33.7183,33.7437,33.7098,33.7352,17300.0
2014-10-06 12:20:00,39.78,39.79,39.71,39.73,34900.0,33.7352,33.7437,33.6759,33.6928,34900.0
2014-10-06 12:25:00,39.73,39.76,39.69,39.7,36700.0,33.6928,33.7183,33.6589,33.6674,36700.0
2014-10-06 12:30:00,39.7,39.71,39.64,39.67,29000.0,33.6674,33.6759,33.6165,33.642,29000.0
2014-10-06 12:35:00,39.67,39.7,39.66,39.7,16500.0,33.642,33.6674,33.6335,33.6674,16500.0
2014-10-06 12:40:00,39.7,39.72,39.6,39.63,20300.0,33.6674,33.6844,33.5826,33.608,20300.0
2014-10-06 12:45:00,39.63,39.63,39.58,39.63,32500.0,33.608,33.608,33.5656,33.608,32500.0
2014-10-06 12:50:00,39.62,39.63,39.59,39.6,46600.0,33.5996,33.608,33.5741,33.5826,46600.0
2014-10-06 12:55:00,39.61,39.63,39.54,39.59,42300.0,33.5911,33.608,33.5317,33.5741,42300.0
2014-10-06 13:00:00,39.59,39.68,39.57,39.68,24600.0,33.5741,33.6504,33.5572,33.6504,24600.0
2014-10-06 13:05:00,39.69,39.69,39.64,39.64,17900.0,33.6589,33.6589,33.6165,33.6165,17900.0
2014-10-06 13:10:00,39.64,39.66,39.62,39.66,21300.0,33.6165,33.6335,33.5996,33.6335,21300.0
2014-10-06 13:15:00,39.66,39.68,39.6,39.6,86400.0,33.6335,33.6504,33.5826,33.5826,86400.0
2014-10-06 13:20:00,39.6,39.62,39.58,39.6,51300.0,33.5826,33.5996,33.5656,33.5826,51300.0
2014-10-06 13:25:00,39.61,39.65,39.61,39.64,23400.0,33.5911,33.625,33.5911,33.6165,23400.0
2014-10-06 13:30:00,39.65,39.67,39.58,39.58,41500.0,33.625,33.642,33.5656,33.5656,41500.0
2014-10-06 13:35:00,39.58,39.6,39.58,39.6,24700.0,33.5656,33.5826,33.5656,33.5826,24700.0
2014-10-06 13:40:00,39.6,39.61,39.59,39.6,24300.0,33.5826,33.5911,33.5741,33.5826,24300.0
2014-10-06 13:45:00,39.6,39.6,39.56,39.56,12400.0,33.5826,33.5826,33.5487,33.5487,12400.0
2014-10-06 13:50:00,39.56,39.57,39.54,39.56,14300.0,33.5487,33.5572,33.5317,33.5487,14300.0
2014-10-06 13:55:00,39.56,39.59,39.56,39.57,15200.0,33.5487,33.5741,33.5487,33.5572,15200.0
2014-10-06 14:00:00,39.57,39.58,39.54,39.57,29300.0,33.5572,33.5656,33.5317,33.5572,29300.0
2014-10-06 14:05:00,39.56,39.56,39.52,39.55,17800.0,33.5487,33.5487,33.5148,33.5402,17800.0
2014-10-06 14:10:00,39.55,39.61,39.55,39.59,32600.0,33.5402,33.5911,33.5402,33.5741,32600.0
2014-10-06 14:15:00,39.59,39.64,39.59,39.63,30000.0,33.5741,33.6165,33.5741,33.608,30000.0
2014-10-06 14:20:00,39.63,39.68,39.6,39.68,82200.0,33.608,33.6504,33.5826,33.6504,82200.0
2014-10-06 14:25:00,39.68,39.7,39.68,39.69,18200.0,33.6504,33.6674,33.6504,33.6589,18200.0
2014-10-06 14:30:00,39.69,39.7,39.63,39.66,34100.0,33.6589,33.6674,33.608,33.6335,34100.0
2014-10-06 14:35:00,39.66,39.66,39.63,39.63,51000.0,33.6335,33.6335,33.608,33.608,51000.0
2014-10-06 14:40:00,39.63,39.63,39.57,39.58,18400.0,33.608,33.608,33.5572,33.5656,18400.0
2014-10-06 14:45:00,39.58,39.6,39.58,39.59,19600.0,33.5656,33.5826,33.5656,33.5741,19600.0
2014-10-06 14:50:00,39.58,39.59,39.57,39.57,31100.0,33.5656,33.5741,33.5572,33.5572,31100.0
2014-10-06 14:55:00,39.56,39.59,39.56,39.58,25400.0,33.5487,33.5741,33.5487,33.5656,25400.0
2014-10-06 15:00:00,39.58,39.58,39.52,39.52,21000.0,33.5656,33.5656,33.5148,33.5148,21000.0
2014-10-06 15:05:00,39.52,39.54,39.48,39.48,52900.0,33.5148,33.5317,33.4808,33.4808,52900.0
2014-10-06 15:10:00,39.48,39.54,39.48,39.53,28700.0,33.4808,33.5317,33.4808,33.5232,28700.0
2014-10-06 15:15:00,39.53,39.56,39.52,39.56,24800.0,33.5232,33.5487,33.5148,33.5487,24800.0
2014-10-06 15:20:00,39.55,39.63,39.55,39.63,28400.0,33.5402,33.608,33.5402,33.608,28400.0
2014-10-06 15:25:00,39.63,39.64,39.59,39.59,27800.0,33.608,33.6165,33.5741,33.5741,27800.0
2014-10-06 15:30:00,39.6,39.6,39.55,39.57,79500.0,33.5826,33.5826,33.5402,33.5572,79500.0
2014-10-06 15:35:00,39.57,39.58,39.55,39.57,106600.0,33.5572,33.5656,33.5402,33.5572,106600.0
2014-10-06 15:40:00,39.58,39.58,39.51,39.55,99900.0,33.5656,33.5656,33.5063,33.5402,99900.0
2014-10-06 15:45:00,39.55,39.57,39.5,39.51,208700.0,33.5402,33.5572,33.4978,33.5063,208700.0
2014-10-06 15:50:00,39.51,39.51,39.48,39.49,221900.0,33.5063,33.5063,33.4808,33.4893,221900.0
2014-10-06 15:55:00,39.5,39.54,39.47,39.49,351300.0,33.4978,33.5317,33.4724,33.4893,351300.0
2014-10-07 09:30:00,38.85,38.89,38.61,38.64,165000.0,32.9466,32.9805,32.743,32.7685,165000.0
2014-10-07 09:35:00,38.63,38.69,38.53,38.59,94700.0,32.76,32.8109,32.6752,32.7261,94700.0
2014-10-07 09:40:00,38.59,38.63,38.46,38.54,263500.0,32.7261,32.76,32.6158,32.6837,263500.0
2014-10-07 09:45:00,38.54,38.58,38.46,38.57,133400.0,32.6837,32.7176,32.6158,32.7091,133400.0
2014-10-07 09:50:00,38.56,38.61,38.47,38.49,149600.0,32.7006,32.743,32.6243,32.6413,149600.0
2014-10-07 09:55:00,38.48,38.56,38.43,38.44,70500.0,32.6328,32.7006,32.5904,32.5989,70500.0
2014-10-07 10:00:00,38.44,38.46,38.34,38.37,183200.0,32.5989,32.6158,32.5141,32.5395,183200.0
2014-10-07 10:05:00,38.38,38.44,38.34,38.43,91400.0,32.548,32.5989,32.5141,32.5904,91400.0
2014-10-07 10:10:00,38.42,38.47,38.4,38.44,87500.0,32.5819,32.6243,32.5649,32.5989,87500.0
2014-10-07 10:15:00,38.44,38.44,38.4,38.41,42900.0,32.5989,32.5989,32.5649,32.5734,42900.0
2014-10-07 10:20:00,38.41,38.41,38.27,38.29,90800.0,32.5734,32.5734,32.4547,32.4717,90800.0
2014-10-07 10:25:00,38.29,38.3,38.2,38.23,115900.0,32.4717,32.4801,32.3953,32.4208,115900.0
2014-10-07 10:30:00,38.22,38.31,38.2,38.25,180100.0,32.4123,32.4886,32.3953,32.4377,180100.0
2014-10-07 10:35:00,38.25,38.25,38.11,38.12,108600.0,32.4377,32.4377,32.319,32.3275,108600.0
2014-10-07 10:40:00,38.11,38.34,38.11,38.34,61600.0,32.319,32.5141,32.319,32.5141,61600.0
2014-10-07 10:45:00,38.34,38.41,38.32,38.33,67200.0,32.5141,32.5734,32.4971,32.5056,67200.0
2014-10-07 10:50:00,38.32,38.39,38.27,38.27,60600.0,32.4971,32.5565,32.4547,32.4547,60600.0
2014-10-07 10:55:00,38.27,38.27,38.1,38.15,88100.0,32.4547,32.4547,32.3105,32.3529,88100.0
2014-10-07 11:00:00,38.15,38.21,38.03,38.03,94300.0,32.3529,32.4038,32.2512,32.2512,94300.0
2014-10-07 11:05:00,38.03,38.07,37.98,38.0,114700.0,32.2512,32.2851,32.2088,32.2257,114700.0
2014-10-07 11:10:00,38.01,38.02,37.86,37.86,138300.0,32.2342,32.2427,32.107,32.107,138300.0
2014-10-07 11:15:00,37.87,37.96,37.86,37.9,62800.0,32.1155,32.1918,32.107,32.1409,62800.0
2014-10-07 11:20:00,37.91,38.01,37.88,37.89,72800.0,32.1494,32.2342,32.124,32.1324,72800.0
2014-10-07 11:25:00,37.88,37.89,37.77,37.78,88700.0,32.124,32.1324,32.0307,32.0392,88700.0
2014-10-07 11:30:00,37.78,37.85,37.7,37.83,93000.0,32.0392,32.0985,31.9713,32.0816,93000.0
2014-10-07 11:35:00,37.83,37.92,37.82,37.87,81000.0,32.0816,32.1579,32.0731,32.1155,81000.0
2014-10-07 11:40:00,37.88,37.88,37.71,37.79,74400.0,32.124,32.124,31.9798,32.0476,74400.0
2014-10-07 11:45:00,37.8,37.84,37.74,37.77,61500.0,32.0561,32.09,32.0052,32.0307,61500.0
2014-10-07 11:50:00,37.76,37.84,37.71,37.71,96700.0,32.0222,32.09,31.9798,31.9798,96700.0
2014-10-07 11:55:00,37.7,37.73,37.64,37.65,127800.0,31.9713,31.9968,31.9204,31.9289,127800.0
2014-10-07 12:00:00,37.65,37.7,37.6,37.65,129300.0,31.9289,31.9713,31.8865,31.9289,129300.0
2014-10-07 12:05:00,37.65,37.76,37.62,37.75,74900.0,31.9289,32.0222,31.9035,32.0137,74900.0
2014-10-07 12:10:00,37.75,37.83,37.71,37.71,54400.0,32.0137,32.0816,31.9798,31.9798,54400.0
2014-10-07 12:15:00,37.71,37.77,37.7,37.74,112200.0,31.9798,32.0307,31.9713,32.0052,112200.0
2014-10-07 12:20:00,37.75,37.77,37.67,37.77,103700.0,32.0137,32.0307,31.9459,32.0307,103700.0
2014-10-07 12:25:00,37.77,37.98,37.77,37.97,172000.0,32.0307,32.2088,32.0307,32.2003,172000.0
2014-10-07 12:30:00,37.97,38.0,37.94,37.95,63400.0,32.2003,32.2257,32.1748,32.1833,63400.0
2014-10-07 12:35:00,37.95,38.09,37.95,38.09,66500.0,32.1833,32.302,32.1833,32.302,66500.0
2014-10-07 12:40:00,38.09,38.18,38.05,38.05,126600.0,32.302,32.3784,32.2681,32.2681,126600.0
2014-10-07 12:45:00,38.05,38.09,37.92,37.92,73600.0,32.2681,32.302,32.1579,32.1579,73600.0
2014-10-07 12:50:00,37.92,37.99,37.89,37.92,41600.0,32.1579,32.2172,32.1324,32.1579,41600.0
2014-10-07 12:55:00,37.92,37.95,37.89,37.89,32100.0,32.1579,32.1833,32.1324,32.1324,32100.0
2014-10-07 13:00:00,37.89,37.93,37.83,37.93,41600.0,32.1324,32.1664,32.0816,32.1664,41600.0
2014-10-07 13:05:00,37.92,37.93,37.84,37.85,53300.0,32.1579,32.1664,32.09,32.0985,53300.0
2014-10-07 13:10:00,37.84,37.93,37.8,37.93,44600.0,32.09,32.1664,32.0561,32.1664,44600.0
2014-10-07 13:15:00,37.94,37.97,37.92,37.95,40800.0,32.1748,32.2003,32.1579,32.1833,40800.0
2014-10-07 13:20:00,37.94,38.02,37.94,38.01,49900.0,32.1748,32.2427,32.1748,32.2342,49900.0
2014-10-07 13:25:00,38.01,38.01,37.98,38.0,70200.0,32.2342,32.2342,32.2088,32.2257,70200.0
2014-10-07 13:30:00,38.01,38.03,38.0,38.01,57900.0,32.2342,32.2512,32.2257,32.2342,57900.0
2014-10-07 13:35:00,38.01,38.03,37.94,37.95,82000.0,32.2342,32.2512,32.1748,32.1833,82000.0
2014-10-07 13:40:00,37.95,37.95,37.91,37.95,60200.0,32.1833,32.1833,32.1494,32.1833,60200.0
2014-10-07 13:45:00,37.95,38.02,37.91,38.02,75600.0,32.1833,32.2427,32.1494,32.2427,75600.0
2014-10-07 13:50:00,38.01,38.02,37.99,38.0,62700.0,32.2342,32.2427,32.2172,32.2257,62700.0
2014-10-07 13:55:00,37.99,38.02,37.93,37.93,147100.0,32.2172,32.2427,32.1664,32.1664,147100.0
2014-10-07 14:00:00,37.93,37.94,37.88,37.94,88800.0,32.1664,32.1748,32.124,32.1748,88800.0
2014-10-07 14:05:00,37.94,37.99,37.9,37.91,48000.0,32.1748,32.2172,32.1409,32.1494,48000.0
2014-10-07 14:10:00,37.91,38.0,37.9,37.98,102100.0,32.1494,32.2257,32.1409,32.2088,102100.0
2014-10-07 14:15:00,37.97,38.01,37.88,37.89,104900.0,32.2003,32.2342,32.124,32.1324,104900.0
2014-10-07 14:20:00,37.89,37.9,37.8,37.8,84100.0,32.1324,32.1409,32.0561,32.0561,84100.0
2014-10-07 14:25:00,37.8,37.8,37.71,37.71,75300.0,32.0561,32.0561,31.9798,31.9798,75300.0
2014-10-07 14:30:00,37.71,37.72,37.58,37.65,209800.0,31.9798,31.9883,31.8695,31.9289,209800.0
2014-10-07 14:35:00,37.66,37.68,37.54,37.56,235200.0,31.9374,31.9544,31.8356,31.8526,235200.0
2014-10-07 14:40:00,37.56,37.63,37.5,37.52,140900.0,31.8526,31.9119,31.8017,31.8187,140900.0
2014-10-07 14:45:00,37.53,37.6,37.51,37.58,62800.0,31.8271,31.8865,31.8102,31.8695,62800.0
2014-10-07 14:50:00,37.58,37.68,37.58,37.68,89100.0,31.8695,31.9544,31.8695,31.9544,89100.0
2014-10-07 14:55:00,37.68,37.74,37.63,37.74,91100.0,31.9544,32.0052,31.9119,32.0052,91100.0
2014-10-07 15:00:00,37.74,37.83,37.7,37.74,132500.0,32.0052,32.0816,31.9713,32.0052,132500.0
2014-10-07 15:05:00,37.74,37.76,37.65,37.65,72400.0,32.0052,32.0222,31.9289,31.9289,72400.0
2014-10-07 15:10:00,37.65,37.7,37.63,37.68,102400.0,31.9289,31.9713,31.9119,31.9544,102400.0
2014-10-07 15:15:00,37.67,37.68,37.56,37.57,79300.0,31.9459,31.9544,31.8526,31.8611,79300.0
2014-10-07 15:20:00,37.56,37.6,37.51,37.51,115700.0,31.8526,31.8865,31.8102,31.8102,115700.0
2014-10-07 15:25:00,37.52,37.58,37.5,37.57,120600.0,31.8187,31.8695,31.8017,31.8611,120600.0
2014-10-07 15:30:00,37.57,37.6,37.5,37.54,270500.0,31.8611,31.8865,31.8017,31.8356,270500.0
2014-10-07 15:35:00,37.54,37.55,37.44,37.47,239200.0,31.8356,31.8441,31.7508,31.7763,239200.0
2014-10-07 15:40:00,37.47,37.48,37.34,37.35,226600.0,31.7763,31.7847,31.666,31.6745,226600.0
2014-10-07 15:45:00,37.35,37.48,37.33,37.33,258500.0,31.6745,31.7847,31.6575,31.6575,258500.0
2014-10-07 15:50:00,37.33,37.41,37.33,37.35,419800.0,31.6575,31.7254,31.6575,31.6745,419800.0
2014-10-07 15:55:00,37.36,37.38,37.32,37.33,481100.0,31.683,31.6999,31.6491,31.6575,481100.0
2014-10-08 09:30:00,37.44,37.45,37.13,37.15,140700.0,31.7508,31.7593,31.4879,31.5049,140700.0
2014-10-08 09:35:00,37.15,37.43,37.14,37.37,53800.0,31.5049,31.7423,31.4964,31.6915,53800.0
2014-10-08 09:40:00,37.37,37.52,37.37,37.47,59200.0,31.6915,31.8187,31.6915,31.7763,59200.0
2014-10-08 09:45:00,37.47,37.53,37.46,37.53,166600.0,31.7763,31.8271,31.7678,31.8271,166600.0
2014-10-08 09:50:00,37.53,37.55,37.4,37.4,90600.0,31.8271,31.8441,31.7169,31.7169,90600.0
2014-10-08 09:55:00,37.4,37.4,37.24,37.25,91300.0,31.7169,31.7169,31.5812,31.5897,91300.0
2014-10-08 10:00:00,37.25,37.29,37.12,37.14,119600.0,31.5897,31.6236,31.4794,31.4964,119600.0
2014-10-08 10:05:00,37.14,37.22,37.01,37.19,216800.0,31.4964,31.5643,31.3862,31.5388,216800.0
2014-10-08 10:10:00,37.19,37.38,37.19,37.34,96300.0,31.5388,31.6999,31.5388,31.666,96300.0
2014-10-08 10:15:00,37.34,37.34,37.21,37.24,57600.0,31.666,31.666,31.5558,31.5812,57600.0
2014-10-08 10:20:00,37.24,37.28,37.14,37.24,126000.0,31.5812,31.6151,31.4964,31.5812,126000.0
2014-10-08 10:25:00,37.24,37.34,37.24,37.33,47600.0,31.5812,31.666,31.5812,31.6575,47600.0
2014-10-08 10:30:00,37.33,37.4,37.27,37.3,57000.0,31.6575,31.7169,31.6067,31.6321,57000.0
2014-10-08 10:35:00,37.3,37.34,37.21,37.23,48800.0,31.6321,31.666,31.5558,31.5727,48800.0
2014-10-08 10:40:00,37.23,37.23,37.02,37.02,116400.0,31.5727,31.5727,31.3946,31.3946,116400.0
2014-10-08 10:45:00,37.02,37.03,36.95,37.02,71400.0,31.3946,31.4031,31.3353,31.3946,71400.0
2014-10-08 10:50:00,37.02,37.02,36.8,36.83,142000.0,31.3946,31.3946,31.2081,31.2335,142000.0
2014-10-08 10:55:00,36.83,36.95,36.83,36.95,47200.0,31.2335,31.3353,31.2335,31.3353,47200.0
2014-10-08 11:00:00,36.94,36.95,36.81,36.84,57500.0,31.3268,31.3353,31.2166,31.242,57500.0
2014-10-08 11:05:00,36.84,36.96,36.84,36.96,61600.0,31.242,31.3438,31.242,31.3438,61600.0
2014-10-08 11:10:00,36.95,37.08,36.95,37.08,59100.0,31.3353,31.4455,31.3353,31.4455,59100.0
2014-10-08 11:15:00,37.07,37.07,36.87,36.91,120400.0,31.437,31.437,31.2674,31.3014,120400.0
2014-10-08 11:20:00,36.91,37.0,36.9,36.98,68000.0,31.3014,31.3777,31.2929,31.3607,68000.0
2014-10-08 11:25:00,36.98,37.09,36.97,37.08,59200.0,31.3607,31.454,31.3522,31.4455,59200.0
2014-10-08 11:30:00,37.08,37.09,37.01,37.02,83300.0,31.4455,31.454,31.3862,31.3946,83300.0
2014-10-08 11:35:00,37.02,37.02,36.87,36.88,53400.0,31.3946,31.3946,31.2674,31.2759,53400.0
2014-10-08 11:40:00,36.87,36.88,36.8,36.83,81200.0,31.2674,31.2759,31.2081,31.2335,81200.0
2014-10-08 11:45:00,36.83,36.84,36.78,36.82,86800.0,31.2335,31.242,31.1911,31.225,86800.0
2014-10-08 11:50:00,36.82,36.84,36.78,36.8,53500.0,31.225,31.242,31.1911,31.2081,53500.0
2014-10-08 11:55:00,36.8,36.86,36.76,36.86,49100.0,31.2081,31.259,31.1741,31.259,49100.0
2014-10-08 12:00:00,36.86,36.9,36.86,36.87,53600.0,31.259,31.2929,31.259,31.2674,53600.0
2014-10-08 12:05:00,36.87,36.88,36.78,36.78,37400.0,31.2674,31.2759,31.1911,31.1911,37400.0
2014-10-08 12:10:00,36.77,36.81,36.77,36.8,42400.0,31.1826,31.2166,31.1826,31.2081,42400.0
2014-10-08 12:15:00,36.8,36.8,36.77,36.8,45400.0,31.2081,31.2081,31.1826,31.2081,45400.0
2014-10-08 12:20:00,36.79,36.8,36.77,36.8,22800.0,31.1996,31.2081,31.1826,31.2081,22800.0
2014-10-08 12:25:00,36.8,36.8,36.75,36.77,40700.0,31.2081,31.2081,31.1657,31.1826,40700.0
2014-10-08 12:30:00,36.78,36.79,36.73,36.74,35100.0,31.1911,31.1996,31.1487,31.1572,35100.0
2014-10-08 12:35:00,36.74,36.76,36.67,36.68,115600.0,31.1572,31.1741,31.0978,31.1063,115600.0
2014-10-08 12:40:00,36.68,36.71,36.66,36.67,51700.0,31.1063,31.1317,31.0893,31.0978,51700.0
2014-10-08 12:45:00,36.67,36.7,36.67,36.7,32900.0,31.0978,31.1233,31.0978,31.1233,32900.0
2014-10-08 12:50:00,36.69,36.77,36.69,36.77,32200.0,31.1148,31.1826,31.1148,31.1826,32200.0
2014-10-08 12:55:00,36.77,36.9,36.77,36.89,32800.0,31.1826,31.2929,31.1826,31.2844,32800.0
2014-10-08 13:00:00,36.9,36.98,36.87,36.97,37900.0,31.2929,31.3607,31.2674,31.3522,37900.0
2014-10-08 13:05:00,36.97,36.97,36.92,36.95,22900.0,31.3522,31.3522,31.3098,31.3353,22900.0
2014-10-08 13:10:00,36.95,37.0,36.94,37.0,23800.0,31.3353,31.3777,31.3268,31.3777,23800.0
2014-10-08 13:15:00,37.0,37.03,37.0,37.02,17300.0,31.3777,31.4031,31.3777,31.3946,17300.0
2014-10-08 13:20:00,37.02,37.03,37.01,37.01,16900.0,31.3946,31.4031,31.3862,31.3862,16900.0
2014-10-08 13:25:00,37.01,37.02,37.0,37.01,16800.0,31.3862,31.3946,31.3777,31.3862,16800.0
2014-10-08 13:30:00,37.01,37.06,37.01,37.04,29300.0,31.3862,31.4286,31.3862,31.4116,29300.0
2014-10-08 13:35:00,37.05,37.05,37.0,37.02,21300.0,31.4201,31.4201,31.3777,31.3946,21300.0
2014-10-08 13:40:00,37.02,37.04,37.02,37.03,16500.0,31.3946,31.4116,31.3946,31.4031,16500.0
2014-10-08 13:45:00,37.03,37.11,37.03,37.09,38100.0,31.4031,31.471,31.4031,31.454,38100.0
2014-10-08 13:50:00,37.09,37.1,37.04,37.05,41300.0,31.454,31.4625,31.4116,31.4201,41300.0
2014-10-08 13:55:00,37.05,37.05,37.01,37.04,30700.0,31.4201,31.4201,31.3862,31.4116,30700.0
2014-10-08 14:00:00,37.04,37.15,37.03,37.11,80300.0,31.4116,31.5049,31.4031,31.471,80300.0
2014-10-08 14:05:00,37.11,37.14,37.08,37.14,44700.0,31.471,31.4964,31.4455,31.4964,44700.0
2014-10-08 14:10:00,37.14,37.22,37.09,37.17,58900.0,31.4964,31.5643,31.454,31.5218,58900.0
2014-10-08 14:15:00,37.17,37.2,37.13,37.2,25200.0,31.5218,31.5473,31.4879,31.5473,25200.0
2014-10-08 14:20:00,37.2,37.28,37.2,37.26,47900.0,31.5473,31.6151,31.5473,31.5982,47900.0
2014-10-08 14:25:00,37.26,37.31,37.26,37.31,46600.0,31.5982,31.6406,31.5982,31.6406,46600.0
2014-10-08 14:30:00,37.32,37.46,37.32,37.46,99600.0,31.6491,31.7678,31.6491,31.7678,99600.0
2014-10-08 14:35:00,37.46,37.51,37.45,37.46,83300.0,31.7678,31.8102,31.7593,31.7678,83300.0
2014-10-08 14:40:00,37.46,37.46,37.4,37.41,40300.0,31.7678,31.7678,31.7169,31.7254,40300.0
2014-10-08 14:45:00,37.41,37.44,37.37,37.38,39300.0,31.7254,31.7508,31.6915,31.6999,39300.0
2014-10-08 14:50:00,37.37,37.38,37.3,37.32,33300.0,31.6915,31.6999,31.6321,31.6491,33300.0
2014-10-08 14:55:00,37.31,37.36,37.29,37.36,31500.0,31.6406,31.683,31.6236,31.683,31500.0
2014-10-08 15:00:00,37.35,37.47,37.35,37.46,112000.0,31.6745,31.7763,31.6745,31.7678,112000.0
2014-10-08 15:05:00,37.45,37.54,37.45,37.53,63700.0,31.7593,31.8356,31.7593,31.8271,63700.0
2014-10-08 15:10:00,37.53,37.55,37.48,37.49,53800.0,31.8271,31.8441,31.7847,31.7932,53800.0
2014-10-08 15:15:00,37.49,37.53,37.49,37.53,32900.0,31.7932,31.8271,31.7932,31.8271,32900.0
2014-10-08 15:20:00,37.52,37.59,37.5,37.59,68700.0,31.8187,31.878,31.8017,31.878,68700.0
2014-10-08 15:25:00,37.59,37.7,37.59,37.59,143000.0,31.878,31.9713,31.878,31.878,143000.0
2014-10-08 15:30:00,37.6,37.63,37.59,37.61,95700.0,31.8865,31.9119,31.878,31.895,95700.0
2014-10-08 15:35:00,37.61,37.65,37.6,37.62,59100.0,31.895,31.9289,31.8865,31.9035,59100.0
2014-10-08 15:40:00,37.62,37.71,37.61,37.69,144200.0,31.9035,31.9798,31.895,31.9628,144200.0
2014-10-08 15:45:00,37.69,37.72,37.68,37.71,142200.0,31.9628,31.9883,31.9544,31.9798,142200.0
2014-10-08 15:50:00,37.71,37.74,37.64,37.66,162700.0,31.9798,32.0052,31.9204,31.9374,162700.0
2014-10-08 15:55:00,37.67,37.68,37.64,37.67,246900.0,31.9459,31.9544,31.9204,31.9459,246900.0
2014-10-09 09:30:00,37.43,37.71,37.3,37.61,106500.0,31.7423,31.9798,31.6321,31.895,106500.0
2014-10-09 09:35:00,37.6,37.61,37.43,37.59,27400.0,31.8865,31.895,31.7423,31.878,27400.0
2014-10-09 09:40:00,37.59,37.59,37.45,37.51,35800.0,31.878,31.878,31.7593,31.8102,35800.0
2014-10-09 09:45:00,37.5,37.5,37.35,37.38,36500.0,31.8017,31.8017,31.6745,31.6999,36500.0
2014-10-09 09:50:00,37.38,37.38,37.27,37.3,37000.0,31.6999,31.6999,31.6067,31.6321,37000.0
2014-10-09 09:55:00,37.32,37.32,37.08,37.17,56900.0,31.6491,31.6491,31.4455,31.5218,56900.0
2014-10-09 10:00:00,37.18,37.28,37.18,37.19,62800.0,31.5303,31.6151,31.5303,31.5388,62800.0
2014-10-09 10:05:00,37.18,37.21,37.13,37.21,121300.0,31.5303,31.5558,31.4879,31.5558,121300.0
2014-10-09 10:10:00,37.21,37.29,37.16,37.29,70600.0,31.5558,31.6236,31.5134,31.6236,70600.0
2014-10-09 10:15:00,37.29,37.33,37.27,37.29,38100.0,31.6236,31.6575,31.6067,31.6236,38100.0
2014-10-09 10:20:00,37.29,37.33,37.21,37.22,49700.0,31.6236,31.6575,31.5558,31.5643,49700.0
2014-10-09 10:25:00,37.22,37.26,37.19,37.22,40900.0,31.5643,31.5982,31.5388,31.5643,40900.0
2014-10-09 10:30:00,37.21,37.21,37.08,37.09,31700.0,31.5558,31.5558,31.4455,31.454,31700.0
2014-10-09 10:35:00,37.08,37.1,37.01,37.07,41900.0,31.4455,31.4625,31.3862,31.437,41900.0
2014-10-09 10:40:00,37.07,37.1,37.02,37.03,26500.0,31.437,31.4625,31.3946,31.4031,26500.0
2014-10-09 10:45:00,37.03,37.06,37.0,37.03,87300.0,31.4031,31.4286,31.3777,31.4031,87300.0
2014-10-09 10:50:00,37.03,37.03,36.93,36.96,74300.0,31.4031,31.4031,31.3183,31.3438,74300.0
2014-10-09 10:55:00,36.97,37.1,36.97,37.1,32100.0,31.3522,31.4625,31.3522,31.4625,32100.0
2014-10-09 11:00:00,37.1,37.11,36.99,37.01,47100.0,31.4625,31.471,31.3692,31.3862,47100.0
2014-10-09 11:05:00,37.01,37.14,37.0,37.14,51700.0,31.3862,31.4964,31.3777,31.4964,51700.0
2014-10-09 11:10:00,37.14,37.19,37.09,37.11,62500.0,31.4964,31.5388,31.454,31.471,62500.0
2014-10-09 11:15:00,37.12,37.12,37.08,37.1,27800.0,31.4794,31.4794,31.4455,31.4625,27800.0
2014-10-09 11:20:00,37.1,37.11,36.99,37.03,72600.0,31.4625,31.471,31.3692,31.4031,72600.0
2014-10-09 11:25:00,37.04,37.05,36.97,36.99,47200.0,31.4116,31.4201,31.3522,31.3692,47200.0
2014-10-09 11:30:00,36.99,36.99,36.91,36.93,114400.0,31.3692,31.3692,31.3014,31.3183,114400.0
2014-10-09 11:35:00,36.93,36.99,36.84,36.85,60700.0,31.3183,31.3692,31.242,31.2505,60700.0
2014-10-09 11:40:00,36.86,36.86,36.73,36.73,63700.0,31.259,31.259,31.1487,31.1487,63700.0
2014-10-09 11:45:00,36.73,36.81,36.7,36.7,110400.0,31.1487,31.2166,31.1233,31.1233,110400.0
2014-10-09 11:50:00,36.7,36.74,36.59,36.59,147500.0,31.1233,31.1572,31.03,31.03,147500.0
2014-10-09 11:55:00,36.59,36.62,36.51,36.61,137900.0,31.03,31.0554,30.9621,31.0469,137900.0
2014-10-09 12:00:00,36.61,36.68,36.59,36.61,112200.0,31.0469,31.1063,31.03,31.0469,112200.0
2014-10-09 12:05:00,36.61,36.66,36.58,36.62,112600.0,31.0469,31.0893,31.0215,31.0554,112600.0
2014-10-09 12:10:00,36.62,36.66,36.55,36.57,109200.0,31.0554,31.0893,30.9961,31.013,109200.0
2014-10-09 12:15:00,36.56,36.59,36.4,36.48,106200.0,31.0045,31.03,30.8689,30.9367,106200.0
2014-10-09 12:20:00,36.47,36.47,36.32,36.33,100400.0,30.9282,30.9282,30.801,30.8095,100400.0
2014-10-09 12:25:00,36.33,36.33,36.22,36.27,201400.0,30.8095,30.8095,30.7162,30.7586,201400.0
2014-10-09 12:30:00,36.26,36.33,36.16,36.32,210000.0,30.7501,30.8095,30.6653,30.801,210000.0
2014-10-09 12:35:00,36.33,36.51,36.32,36.49,123200.0,30.8095,30.9621,30.801,30.9452,123200.0
2014-10-09 12:40:00,36.49,36.49,36.37,36.38,51100.0,30.9452,30.9452,30.8434,30.8519,51100.0
2014-10-09 12:45:00,36.37,36.43,36.33,36.4,95200.0,30.8434,30.8943,30.8095,30.8689,95200.0
2014-10-09 12:50:00,36.4,36.52,36.4,36.45,126800.0,30.8689,30.9706,30.8689,30.9113,126800.0
2014-10-09 12:55:00,36.45,36.45,36.36,36.38,106800.0,30.9113,30.9113,30.8349,30.8519,106800.0
2014-10-09 13:00:00,36.38,36.38,36.25,36.26,76700.0,30.8519,30.8519,30.7416,30.7501,76700.0
2014-10-09 13:05:00,36.26,36.28,36.07,36.12,138100.0,30.7501,30.7671,30.589,30.6314,138100.0
2014-10-09 13:10:00,36.13,36.14,35.99,36.03,177000.0,30.6399,30.6484,30.5212,30.5551,177000.0
2014-10-09 13:15:00,36.03,36.21,36.01,36.16,48000.0,30.5551,30.7077,30.5381,30.6653,48000.0
2014-10-09 13:20:00,36.16,36.27,36.14,36.21,64300.0,30.6653,30.7586,30.6484,30.7077,64300.0
2014-10-09 13:25:00,36.22,36.24,36.16,36.22,81600.0,30.7162,30.7332,30.6653,30.7162,81600.0
2014-10-09 13:30:00,36.21,36.33,36.19,36.32,60100.0,30.7077,30.8095,30.6908,30.801,60100.0
2014-10-09 13:35:00,36.32,36.33,36.25,36.29,75600.0,30.801,30.8095,30.7416,30.7756,75600.0
2014-10-09 13:40:00,36.3,36.33,36.14,36.17,64000.0,30.784,30.8095,30.6484,30.6738,64000.0
2014-10-09 13:45:00,36.18,36.21,36.13,36.15,45900.0,30.6823,30.7077,30.6399,30.6568,45900.0
2014-10-09 13:50:00,36.15,36.18,36.04,36.06,69500.0,30.6568,30.6823,30.5636,30.5805,69500.0
2014-10-09 13:55:00,36.07,36.15,36.06,36.09,88800.0,30.589,30.6568,30.5805,30.606,88800.0
2014-10-09 14:00:00,36.1,36.11,36.02,36.04,89100.0,30.6144,30.6229,30.5466,30.5636,89100.0
2014-10-09 14:05:00,36.05,36.08,36.01,36.06,97800.0,30.572,30.5975,30.5381,30.5805,97800.0
2014-10-09 14:10:00,36.06,36.06,35.96,35.98,187900.0,30.5805,30.5805,30.4957,30.5127,187900.0
2014-10-09 14:15:00,35.98,36.02,35.87,35.92,537400.0,30.5127,30.5466,30.4194,30.4618,537400.0
2014-10-09 14:20:00,35.91,35.91,35.82,35.85,368200.0,30.4533,30.4533,30.377,30.4024,368200.0
2014-10-09 14:25:00,35.85,35.92,35.79,35.87,258200.0,30.4024,30.4618,30.3515,30.4194,258200.0
2014-10-09 14:30:00,35.85,35.92,35.83,35.86,170000.0,30.4024,30.4618,30.3855,30.4109,170000.0
2014-10-09 14:35:00,35.85,36.01,35.85,36.0,180700.0,30.4024,30.5381,30.4024,30.5296,180700.0
2014-10-09 14:40:00,36.0,36.05,35.9,35.95,157600.0,30.5296,30.572,30.4448,30.4872,157600.0
2014-10-09 14:45:00,35.95,35.95,35.81,35.84,235200.0,30.4872,30.4872,30.3685,30.3939,235200.0
2014-10-09 14:50:00,35.84,36.0,35.83,35.92,178400.0,30.3939,30.5296,30.3855,30.4618,178400.0
2014-10-09 14:55:00,35.92,35.92,35.8,35.82,148400.0,30.4618,30.4618,30.36,30.377,148400.0
2014-10-09 15:00:00,35.82,35.84,35.75,35.77,230600.0,30.377,30.3939,30.3176,30.3346,230600.0
2014-10-09 15:05:00,35.77,35.86,35.76,35.78,195900.0,30.3346,30.4109,30.3261,30.3431,195900.0
2014-10-09 15:10:00,35.77,35.89,35.77,35.85,101900.0,30.3346,30.4363,30.3346,30.4024,101900.0
2014-10-09 15:15:00,35.85,35.91,35.8,35.84,171400.0,30.4024,30.4533,30.36,30.3939,171400.0
2014-10-09 15:20:00,35.84,35.84,35.74,35.79,177600.0,30.3939,30.3939,30.3091,30.3515,177600.0
2014-10-09 15:25:00,35.79,35.86,35.74,35.76,222800.0,30.3515,30.4109,30.3091,30.3261,222800.0
2014-10-09 15:30:00,35.76,35.83,35.73,35.81,200500.0,30.3261,30.3855,30.3007,30.3685,200500.0
2014-10-09 15:35:00,35.8,35.88,35.77,35.79,172300.0,30.36,30.4279,30.3346,30.3515,172300.0
2014-10-09 15:40:00,35.8,35.82,35.71,35.73,142900.0,30.36,30.377,30.2837,30.3007,142900.0
2014-10-09 15:45:00,35.74,35.75,35.67,35.7,197200.0,30.3091,30.3176,30.2498,30.2752,197200.0
2014-10-09 15:50:00,35.69,35.74,35.67,35.72,205500.0,30.2667,30.3091,30.2498,30.2922,205500.0
2014-10-09 15:55:00,35.72,35.77,35.65,35.66,399700.0,30.2922,30.3346,30.2328,30.2413,399700.0
2014-10-10 09:30:00,35.64,35.69,35.5,35.61,145200.0,30.2243,30.2667,30.1056,30.1989,145200.0
2014-10-10 09:35:00,35.63,35.85,35.6,35.82,141400.0,30.2159,30.4024,30.1904,30.377,141400.0
2014-10-10 09:40:00,35.83,35.94,35.78,35.92,161400.0,30.3855,30.4788,30.3431,30.4618,161400.0
2014-10-10 09:45:00,35.92,36.01,35.83,35.92,125400.0,30.4618,30.5381,30.3855,30.4618,125400.0
2014-10-10 09:50:00,35.91,35.98,35.8,35.8,102100.0,30.4533,30.5127,30.36,30.36,102100.0
2014-10-10 09:55:00,35.79,35.95,35.79,35.91,63400.0,30.3515,30.4872,30.3515,30.4533,63400.0
2014-10-10 10:00:00,35.91,35.92,35.83,35.84,78400.0,30.4533,30.4618,30.3855,30.3939,78400.0
2014-10-10 10:05:00,35.84,35.86,35.78,35.79,143300.0,30.3939,30.4109,30.3431,30.3515,143300.0
2014-10-10 10:10:00,35.8,35.91,35.77,35.81,76100.0,30.36,30.4533,30.3346,30.3685,76100.0
2014-10-10 10:15:00,35.8,35.82,35.69,35.77,121100.0,30.36,30.377,30.2667,30.3346,121100.0
2014-10-10 10:20:00,35.77,35.77,35.64,35.64,107600.0,30.3346,30.3346,30.2243,30.2243,107600.0
2014-10-10 10:25:00,35.64,35.66,35.55,35.55,97300.0,30.2243,30.2413,30.148,30.148,97300.0
2014-10-10 10:30:00,35.55,35.55,35.45,35.53,133400.0,30.148,30.148,30.0632,30.1311,133400.0
2014-10-10 10:35:00,35.52,35.59,35.49,35.52,90100.0,30.1226,30.1819,30.0971,30.1226,90100.0
2014-10-10 10:40:00,35.51,35.61,35.48,35.56,64900.0,30.1141,30.1989,30.0887,30.1565,64900.0
2014-10-10 10:45:00,35.57,35.68,35.43,35.64,143400.0,30.165,30.2583,30.0462,30.2243,143400.0
2014-10-10 10:50:00,35.63,35.72,35.6,35.62,57300.0,30.2159,30.2922,30.1904,30.2074,57300.0
2014-10-10 10:55:00,35.61,35.65,35.55,35.6,46100.0,30.1989,30.2328,30.148,30.1904,46100.0
2014-10-10 11:00:00,35.6,35.76,35.6,35.76,59200.0,30.1904,30.3261,30.1904,30.3261,59200.0
2014-10-10 11:05:00,35.75,35.83,35.72,35.8,95200.0,30.3176,30.3855,30.2922,30.36,95200.0
2014-10-10 11:10:00,35.79,35.79,35.66,35.68,19100.0,30.3515,30.3515,30.2413,30.2583,19100.0
2014-10-10 11:15:00,35.67,35.67,35.53,35.57,50100.0,30.2498,30.2498,30.1311,30.165,50100.0
2014-10-10 11:20:00,35.58,35.64,35.53,35.59,45500.0,30.1735,30.2243,30.1311,30.1819,45500.0
2014-10-10 11:25:00,35.6,35.67,35.59,35.63,38000.0,30.1904,30.2498,30.1819,30.2159,38000.0
2014-10-10 11:30:00,35.62,35.69,35.6,35.63,30800.0,30.2074,30.2667,30.1904,30.2159,30800.0
2014-10-10 11:35:00,35.63,35.72,35.63,35.67,25300.0,30.2159,30.2922,30.2159,30.2498,25300.0
2014-10-10 11:40:00,35.68,35.68,35.57,35.65,41100.0,30.2583,30.2583,30.165,30.2328,41100.0
2014-10-10 11:45:00,35.64,35.77,35.64,35.77,26400.0,30.2243,30.3346,30.2243,30.3346,26400.0
2014-10-10 11:50:00,35.77,35.85,35.77,35.85,51500.0,30.3346,30.4024,30.3346,30.4024,51500.0
2014-10-10 11:55:00,35.85,35.85,35.79,35.82,70400.0,30.4024,30.4024,30.3515,30.377,70400.0
2014-10-10 12:00:00,35.82,35.98,35.82,35.98,50700.0,30.377,30.5127,30.377,30.5127,50700.0
2014-10-10 12:05:00,35.98,35.99,35.9,35.9,32900.0,30.5127,30.5212,30.4448,30.4448,32900.0
2014-10-10 12:10:00,35.91,36.01,35.88,35.99,34000.0,30.4533,30.5381,30.4279,30.5212,34000.0
2014-10-10 12:15:00,35.99,36.08,35.93,36.02,96000.0,30.5212,30.5975,30.4703,30.5466,96000.0
2014-10-10 12:20:00,36.02,36.03,36.0,36.03,99500.0,30.5466,30.5551,30.5296,30.5551,99500.0
2014-10-10 12:25:00,36.03,36.2,36.03,36.18,74800.0,30.5551,30.6992,30.5551,30.6823,74800.0
2014-10-10 12:30:00,36.18,36.33,36.18,36.23,67700.0,30.6823,30.8095,30.6823,30.7247,67700.0
2014-10-10 12:35:00,36.23,36.25,36.14,36.14,115500.0,30.7247,30.7416,30.6484,30.6484,115500.0
2014-10-10 12:40:00,36.13,36.15,36.1,36.11,24600.0,30.6399,30.6568,30.6144,30.6229,24600.0
2014-10-10 12:45:00,36.12,36.19,36.12,36.16,28200.0,30.6314,30.6908,30.6314,30.6653,28200.0
2014-10-10 12:50:00,36.17,36.21,36.11,36.17,45300.0,30.6738,30.7077,30.6229,30.6738,45300.0
2014-10-10 12:55:00,36.17,36.2,36.15,36.18,29900.0,30.6738,30.6992,30.6568,30.6823,29900.0
2014-10-10 13:00:00,36.18,36.22,36.15,36.17,33600.0,30.6823,30.7162,30.6568,30.6738,33600.0
2014-10-10 13:05:00,36.16,36.19,36.12,36.17,38200.0,30.6653,30.6908,30.6314,30.6738,38200.0
2014-10-10 13:10:00,36.17,36.2,36.13,36.15,54700.0,30.6738,30.6992,30.6399,30.6568,54700.0
2014-10-10 13:15:00,36.15,36.16,36.06,36.06,68000.0,30.6568,30.6653,30.5805,30.5805,68000.0
2014-10-10 13:20:00,36.05,36.09,36.04,36.08,45100.0,30.572,30.606,30.5636,30.5975,45100.0
2014-10-10 13:25:00,36.07,36.08,36.01,36.04,47400.0,30.589,30.5975,30.5381,30.5636,47400.0
2014-10-10 13:30:00,36.05,36.09,36.04,36.07,34500.0,30.572,30.606,30.5636,30.589,34500.0
2014-10-10 13:35:00,36.06,36.2,36.04,36.19,77000.0,30.5805,30.6992,30.5636,30.6908,77000.0
2014-10-10 13:40:00,36.19,36.23,36.17,36.21,45800.0,30.6908,30.7247,30.6738,30.7077,45800.0
2014-10-10 13:45:00,36.21,36.21,36.06,36.11,20500.0,30.7077,30.7077,30.5805,30.6229,20500.0
2014-10-10 13:50:00,36.1,36.14,36.1,36.11,25600.0,30.6144,30.6484,30.6144,30.6229,25600.0
2014-10-10 13:55:00,36.11,36.16,36.08,36.1,21700.0,30.6229,30.6653,30.5975,30.6144,21700.0
2014-10-10 14:00:00,36.1,36.14,36.04,36.08,29600.0,30.6144,30.6484,30.5636,30.5975,29600.0
2014-10-10 14:05:00,36.08,36.13,36.04,36.1,47500.0,30.5975,30.6399,30.5636,30.6144,47500.0
2014-10-10 14:10:00,36.1,36.11,36.05,36.08,61400.0,30.6144,30.6229,30.572,30.5975,61400.0
2014-10-10 14:15:00,36.07,36.12,36.01,36.01,56600.0,30.589,30.6314,30.5381,30.5381,56600.0
2014-10-10 14:20:00,36.02,36.06,36.0,36.04,35800.0,30.5466,30.5805,30.5296,30.5636,35800.0
2014-10-10 14:25:00,36.05,36.07,36.02,36.07,18900.0,30.572,30.589,30.5466,30.589,18900.0
2014-10-10 14:30:00,36.06,36.07,35.98,35.98,24000.0,30.5805,30.589,30.5127,30.5127,24000.0
2014-10-10 14:35:00,35.98,35.98,35.92,35.94,25300.0,30.5127,30.5127,30.4618,30.4788,25300.0
2014-10-10 14:40:00,35.94,35.99,35.9,35.99,28800.0,30.4788,30.5212,30.4448,30.5212,28800.0
2014-10-10 14:45:00,35.99,36.0,35.94,36.0,43800.0,30.5212,30.5296,30.4788,30.5296,43800.0
2014-10-10 14:50:00,36.0,36.01,35.97,35.98,24400.0,30.5296,30.5381,30.5042,30.5127,24400.0
2014-10-10 14:55:00,35.98,36.01,35.94,35.95,45200.0,30.5127,30.5381,30.4788,30.4872,45200.0
2014-10-10 15:00:00,35.95,35.95,35.83,35.86,85700.0,30.4872,30.4872,30.3855,30.4109,85700.0
2014-10-10 15:05:00,35.85,35.85,35.78,35.8,41500.0,30.4024,30.4024,30.3431,30.36,41500.0
2014-10-10 15:10:00,35.79,35.87,35.79,35.82,50100.0,30.3515,30.4194,30.3515,30.377,50100.0
2014-10-10 15:15:00,35.8,35.81,35.65,35.69,147600.0,30.36,30.3685,30.2328,30.2667,147600.0
2014-10-10 15:20:00,35.7,35.74,35.68,35.71,44800.0,30.2752,30.3091,30.2583,30.2837,44800.0
2014-10-10 15:25:00,35.72,35.72,35.62,35.66,165800.0,30.2922,30.2922,30.2074,30.2413,165800.0
2014-10-10 15:30:00,35.66,35.7,35.65,35.65,175200.0,30.2413,30.2752,30.2328,30.2328,175200.0
2014-10-10 15:35:00,35.64,35.66,35.62,35.62,92500.0,30.2243,30.2413,30.2074,30.2074,92500.0
2014-10-10 15:40:00,35.63,35.64,35.58,35.62,99400.0,30.2159,30.2243,30.1735,30.2074,99400.0
2014-10-10 15:45:00,35.61,35.62,35.49,35.5,259400.0,30.1989,30.2074,30.0971,30.1056,259400.0
2014-10-10 15:50:00,35.5,35.55,35.5,35.51,205400.0,30.1056,30.148,30.1056,30.1141,205400.0
2014-10-10 15:55:00,35.51,35.55,35.5,35.5,202600.0,30.1141,30.148,30.1056,30.1056,202600.0
2014-10-13 09:30:00,35.82,35.82,35.55,35.67,140100.0,30.377,30.377,30.148,30.2498,140100.0
2014-10-13 09:35:00,35.67,35.7,35.59,35.63,107900.0,30.2498,30.2752,30.1819,30.2159,107900.0
2014-10-13 09:40:00,35.63,35.64,35.36,35.41,166100.0,30.2159,30.2243,29.9869,30.0293,166100.0
2014-10-13 09:45:00,35.41,35.41,35.19,35.22,158600.0,30.0293,30.0293,29.8427,29.8682,158600.0
2014-10-13 09:50:00,35.22,35.24,35.02,35.05,159400.0,29.8682,29.8851,29.6986,29.724,159400.0
2014-10-13 09:55:00,35.05,35.26,35.05,35.17,147900.0,29.724,29.9021,29.724,29.8258,147900.0
2014-10-13 10:00:00,35.18,35.3,35.12,35.18,81200.0,29.8342,29.936,29.7834,29.8342,81200.0
2014-10-13 10:05:00,35.18,35.18,35.0,35.01,117400.0,29.8342,29.8342,29.6816,29.6901,117400.0
2014-10-13 10:10:00,35.01,35.06,34.85,34.92,190300.0,29.6901,29.7325,29.5544,29.6137,190300.0
2014-10-13 10:15:00,34.92,34.92,34.77,34.79,112800.0,29.6137,29.6137,29.4865,29.5035,112800.0
2014-10-13 10:20:00,34.8,34.88,34.77,34.78,77300.0,29.512,29.5798,29.4865,29.495,77300.0
2014-10-13 10:25:00,34.77,34.78,34.6,34.62,170600.0,29.4865,29.495,29.3424,29.3593,170600.0
2014-10-13 10:30:00,34.62,34.76,34.59,34.75,153400.0,29.3593,29.4781,29.3339,29.4696,153400.0
2014-10-13 10:35:00,34.76,34.79,34.58,34.63,195800.0,29.4781,29.5035,29.3254,29.3678,195800.0
2014-10-13 10:40:00,34.63,34.63,34.44,34.44,178900.0,29.3678,29.3678,29.2067,29.2067,178900.0
2014-10-13 10:45:00,34.45,34.5,34.36,34.37,216200.0,29.2152,29.2576,29.1388,29.1473,216200.0
2014-10-13 10:50:00,34.37,34.63,34.36,34.63,146700.0,29.1473,29.3678,29.1388,29.3678,146700.0
2014-10-13 10:55:00,34.62,34.63,34.52,34.53,117800.0,29.3593,29.3678,29.2745,29.283,117800.0
2014-10-13 11:00:00,34.54,34.66,34.49,34.64,137700.0,29.2915,29.3933,29.2491,29.3763,137700.0
2014-10-13 11:05:00,34.64,34.71,34.64,34.68,64600.0,29.3763,29.4357,29.3763,29.4102,64600.0
2014-10-13 11:10:00,34.68,34.68,34.52,34.56,71400.0,29.4102,29.4102,29.2745,29.3084,71400.0
2014-10-13 11:15:00,34.56,34.6,34.42,34.42,80600.0,29.3084,29.3424,29.1897,29.1897,80600.0
2014-10-13 11:20:00,34.41,34.47,34.4,34.41,141600.0,29.1812,29.2321,29.1728,29.1812,141600.0
2014-10-13 11:25:00,34.41,34.51,34.39,34.44,74700.0,29.1812,29.266,29.1643,29.2067,74700.0
2014-10-13 11:30:00,34.45,34.6,34.43,34.58,65400.0,29.2152,29.3424,29.1982,29.3254,65400.0
2014-10-13 11:35:00,34.59,34.59,34.5,34.5,77400.0,29.3339,29.3339,29.2576,29.2576,77400.0
2014-10-13 11:40:00,34.5,34.55,34.47,34.49,71100.0,29.2576,29.3,29.2321,29.2491,71100.0
2014-10-13 11:45:00,34.49,34.53,34.45,34.51,72000.0,29.2491,29.283,29.2152,29.266,72000.0
2014-10-13 11:50:00,34.51,34.55,34.44,34.45,43400.0,29.266,29.3,29.2067,29.2152,43400.0
2014-10-13 11:55:00,34.44,34.66,34.44,34.66,160400.0,29.2067,29.3933,29.2067,29.3933,160400.0
2014-10-13 12:00:00,34.66,34.68,34.61,34.67,96800.0,29.3933,29.4102,29.3509,29.4017,96800.0
2014-10-13 12:05:00,34.67,34.81,34.66,34.8,101000.0,29.4017,29.5205,29.3933,29.512,101000.0
2014-10-13 12:10:00,34.8,34.8,34.73,34.76,41800.0,29.512,29.512,29.4526,29.4781,41800.0
2014-10-13 12:15:00,34.75,34.83,34.74,34.81,42300.0,29.4696,29.5374,29.4611,29.5205,42300.0
2014-10-13 12:20:00,34.82,34.91,34.8,34.91,78600.0,29.5289,29.6053,29.512,29.6053,78600.0
2014-10-13 12:25:00,34.9,34.95,34.9,34.95,64400.0,29.5968,29.6392,29.5968,29.6392,64400.0
2014-10-13 12:30:00,34.95,35.07,34.95,35.07,69000.0,29.6392,29.741,29.6392,29.741,69000.0
2014-10-13 12:35:00,35.07,35.14,35.07,35.11,78600.0,29.741,29.8003,29.741,29.7749,78600.0
2014-10-13 12:40:00,35.12,35.19,35.11,35.14,76600.0,29.7834,29.8427,29.7749,29.8003,76600.0
2014-10-13 12:45:00,35.14,35.14,35.08,35.1,97300.0,29.8003,29.8003,29.7494,29.7664,97300.0
2014-10-13 12:50:00,35.11,35.11,35.08,35.1,72900.0,29.7749,29.7749,29.7494,29.7664,72900.0
2014-10-13 12:55:00,35.09,35.13,35.07,35.07,43900.0,29.7579,29.7918,29.741,29.741,43900.0
2014-10-13 13:00:00,35.07,35.09,35.04,35.06,44500.0,29.741,29.7579,29.7155,29.7325,44500.0
2014-10-13 13:05:00,35.06,35.07,34.99,35.0,44800.0,29.7325,29.741,29.6731,29.6816,44800.0
2014-10-13 13:10:00,35.01,35.02,34.84,34.85,51400.0,29.6901,29.6986,29.5459,29.5544,51400.0
2014-10-13 13:15:00,34.84,34.84,34.72,34.75,52500.0,29.5459,29.5459,29.4441,29.4696,52500.0
2014-10-13 13:20:00,34.75,34.8,34.73,34.74,52200.0,29.4696,29.512,29.4526,29.4611,52200.0
2014-10-13 13:25:00,34.73,34.84,34.69,34.84,40600.0,29.4526,29.5459,29.4187,29.5459,40600.0
2014-10-13 13:30:00,34.84,34.84,34.76,34.76,33000.0,29.5459,29.5459,29.4781,29.4781,33000.0
2014-10-13 13:35:00,34.76,34.84,34.75,34.78,42700.0,29.4781,29.5459,29.4696,29.495,42700.0
2014-10-13 13:40:00,34.77,34.77,34.71,34.71,22600.0,29.4865,29.4865,29.4357,29.4357,22600.0
2014-10-13 13:45:00,34.72,34.73,34.64,34.65,28400.0,29.4441,29.4526,29.3763,29.3848,28400.0
2014-10-13 13:50:00,34.65,34.69,34.63,34.67,29500.0,29.3848,29.4187,29.3678,29.4017,29500.0
2014-10-13 13:55:00,34.67,34.67,34.51,34.57,80700.0,29.4017,29.4017,29.266,29.3169,80700.0
2014-10-13 14:00:00,34.58,34.66,34.58,34.61,39600.0,29.3254,29.3933,29.3254,29.3509,39600.0
2014-10-13 14:05:00,34.61,34.76,34.61,34.75,44600.0,29.3509,29.4781,29.3509,29.4696,44600.0
2014-10-13 14:10:00,34.74,34.74,34.64,34.66,45000.0,29.4611,29.4611,29.3763,29.3933,45000.0
2014-10-13 14:15:00,34.66,34.66,34.57,34.61,45000.0,29.3933,29.3933,29.3169,29.3509,45000.0
2014-10-13 14:20:00,34.61,34.65,34.55,34.56,46200.0,29.3509,29.3848,29.3,29.3084,46200.0
2014-10-13 14:25:00,34.56,34.62,34.53,34.61,45600.0,29.3084,29.3593,29.283,29.3509,45600.0
2014-10-13 14:30:00,34.62,34.62,34.55,34.55,63800.0,29.3593,29.3593,29.3,29.3,63800.0
2014-10-13 14:35:00,34.57,34.59,34.54,34.58,26900.0,29.3169,29.3339,29.2915,29.3254,26900.0
2014-10-13 14:40:00,34.58,34.59,34.52,34.55,54700.0,29.3254,29.3339,29.2745,29.3,54700.0
2014-10-13 14:45:00,34.55,34.57,34.51,34.52,82600.0,29.3,29.3169,29.266,29.2745,82600.0
2014-10-13 14:50:00,34.51,34.58,34.5,34.53,72900.0,29.266,29.3254,29.2576,29.283,72900.0
2014-10-13 14:55:00,34.53,34.54,34.45,34.47,72900.0,29.283,29.2915,29.2152,29.2321,72900.0
2014-10-13 15:00:00,34.48,34.49,34.42,34.44,224500.0,29.2406,29.2491,29.1897,29.2067,224500.0
2014-10-13 15:05:00,34.44,34.45,34.39,34.39,96900.0,29.2067,29.2152,29.1643,29.1643,96900.0
2014-10-13 15:10:00,34.38,34.4,34.34,34.39,96400.0,29.1558,29.1728,29.1219,29.1643,96400.0
2014-10-13 15:15:00,34.39,34.4,34.26,34.27,148900.0,29.1643,29.1728,29.054,29.0625,148900.0
2014-10-13 15:20:00,34.27,34.28,34.15,34.22,209100.0,29.0625,29.071,28.9608,29.0201,209100.0
2014-10-13 15:25:00,34.22,34.32,34.22,34.24,75000.0,29.0201,29.1049,29.0201,29.0371,75000.0
2014-10-13 15:30:00,34.25,34.25,34.03,34.13,209900.0,29.0456,29.0456,28.859,28.9438,209900.0
2014-10-13 15:35:00,34.14,34.2,34.01,34.03,208600.0,28.9523,29.0032,28.842,28.859,208600.0
2014-10-13 15:40:00,34.03,34.11,33.86,33.88,278500.0,28.859,28.9268,28.7148,28.7318,278500.0
2014-10-13 15:45:00,33.89,33.89,33.74,33.83,362400.0,28.7403,28.7403,28.6131,28.6894,362400.0
2014-10-13 15:50:00,33.82,33.93,33.77,33.79,333200.0,28.6809,28.7742,28.6385,28.6555,333200.0
2014-10-13 15:55:00,33.78,33.92,33.78,33.88,577900.0,28.647,28.7657,28.647,28.7318,577900.0
2014-10-14 09:30:00,34.63,34.78,34.41,34.78,181500.0,29.3678,29.495,29.1812,29.495,181500.0
2014-10-14 09:35:00,34.77,34.84,34.74,34.76,213300.0,29.4865,29.5459,29.4611,29.4781,213300.0
2014-10-14 09:40:00,34.76,34.85,34.64,34.82,159000.0,29.4781,29.5544,29.3763,29.5289,159000.0
2014-10-14 09:45:00,34.82,34.86,34.72,34.76,124600.0,29.5289,29.5629,29.4441,29.4781,124600.0
2014-10-14 09:50:00,34.76,34.91,34.73,34.87,205600.0,29.4781,29.6053,29.4526,29.5713,205600.0
2014-10-14 09:55:00,34.87,34.92,34.69,34.77,200600.0,29.5713,29.6137,29.4187,29.4865,200600.0
2014-10-14 10:00:00,34.76,34.8,34.69,34.78,230800.0,29.4781,29.512,29.4187,29.495,230800.0
2014-10-14 10:05:00,34.79,34.79,34.6,34.71,260300.0,29.5035,29.5035,29.3424,29.4357,260300.0
2014-10-14 10:10:00,34.71,34.74,34.63,34.68,163300.0,29.4357,29.4611,29.3678,29.4102,163300.0
2014-10-14 10:15:00,34.68,34.69,34.5,34.52,117900.0,29.4102,29.4187,29.2576,29.2745,117900.0
2014-10-14 10:20:00,34.52,34.59,34.47,34.5,147400.0,29.2745,29.3339,29.2321,29.2576,147400.0
2014-10-14 10:25:00,34.5,34.53,34.45,34.51,175300.0,29.2576,29.283,29.2152,29.266,175300.0
2014-10-14 10:30:00,34.51,34.58,34.48,34.54,133600.0,29.266,29.3254,29.2406,29.2915,133600.0
2014-10-14 10:35:00,34.54,34.68,34.54,34.64,82000.0,29.2915,29.4102,29.2915,29.3763,82000.0
2014-10-14 10:40:00,34.63,34.7,34.63,34.69,78100.0,29.3678,29.4272,29.3678,29.4187,78100.0
2014-10-14 10:45:00,34.69,34.87,34.68,34.87,150700.0,29.4187,29.5713,29.4102,29.5713,150700.0
2014-10-14 10:50:00,34.87,34.99,34.87,34.91,136300.0,29.5713,29.6731,29.5713,29.6053,136300.0
2014-10-14 10:55:00,34.91,34.94,34.77,34.77,108400.0,29.6053,29.6307,29.4865,29.4865,108400.0
2014-10-14 11:00:00,34.77,34.84,34.77,34.83,97700.0,29.4865,29.5459,29.4865,29.5374,97700.0
2014-10-14 11:05:00,34.82,34.94,34.81,34.92,63300.0,29.5289,29.6307,29.5205,29.6137,63300.0
2014-10-14 11:10:00,34.91,34.97,34.9,34.97,83600.0,29.6053,29.6561,29.5968,29.6561,83600.0
2014-10-14 11:15:00,34.97,35.14,34.97,35.14,109900.0,29.6561,29.8003,29.6561,29.8003,109900.0
2014-10-14 11:20:00,35.13,35.14,34.99,35.01,123200.0,29.7918,29.8003,29.6731,29.6901,123200.0
2014-10-14 11:25:00,35.01,35.12,34.96,35.11,129900.0,29.6901,29.7834,29.6477,29.7749,129900.0
2014-10-14 11:30:00,35.11,35.18,35.05,35.09,121900.0,29.7749,29.8342,29.724,29.7579,121900.0
2014-10-14 11:35:00,35.09,35.23,35.06,35.22,68800.0,29.7579,29.8766,29.7325,29.8682,68800.0
2014-10-14 11:40:00,35.23,35.34,35.23,35.32,73000.0,29.8766,29.9699,29.8766,29.953,73000.0
2014-10-14 11:45:00,35.33,35.34,35.27,35.33,62900.0,29.9614,29.9699,29.9106,29.9614,62900.0
2014-10-14 11:50:00,35.33,35.34,35.25,35.3,52700.0,29.9614,29.9699,29.8936,29.936,52700.0
2014-10-14 11:55:00,35.3,35.34,35.24,35.32,72500.0,29.936,29.9699,29.8851,29.953,72500.0
2014-10-14 12:00:00,35.31,35.33,35.23,35.28,74800.0,29.9445,29.9614,29.8766,29.919,74800.0
2014-10-14 12:05:00,35.27,35.3,35.18,35.2,89800.0,29.9106,29.936,29.8342,29.8512,89800.0
2014-10-14 12:10:00,35.2,35.27,35.19,35.27,73000.0,29.8512,29.9106,29.8427,29.9106,73000.0
2014-10-14 12:15:00,35.27,35.27,35.2,35.22,41900.0,29.9106,29.9106,29.8512,29.8682,41900.0
2014-10-14 12:20:00,35.22,35.25,35.16,35.18,64700.0,29.8682,29.8936,29.8173,29.8342,64700.0
2014-10-14 12:25:00,35.18,35.19,35.11,35.11,41400.0,29.8342,29.8427,29.7749,29.7749,41400.0
2014-10-14 12:30:00,35.11,35.11,35.01,35.02,48300.0,29.7749,29.7749,29.6901,29.6986,48300.0
2014-10-14 12:35:00,35.02,35.04,34.97,35.03,172100.0,29.6986,29.7155,29.6561,29.707,172100.0
2014-10-14 12:40:00,35.04,35.17,35.04,35.14,123000.0,29.7155,29.8258,29.7155,29.8003,123000.0
2014-10-14 12:45:00,35.14,35.27,35.13,35.24,90500.0,29.8003,29.9106,29.7918,29.8851,90500.0
2014-10-14 12:50:00,35.23,35.23,35.06,35.07,79500.0,29.8766,29.8766,29.7325,29.741,79500.0
2014-10-14 12:55:00,35.06,35.19,35.06,35.14,47300.0,29.7325,29.8427,29.7325,29.8003,47300.0
2014-10-14 13:00:00,35.13,35.16,35.07,35.16,48400.0,29.7918,29.8173,29.741,29.8173,48400.0
2014-10-14 13:05:00,35.17,35.23,35.16,35.22,46500.0,29.8258,29.8766,29.8173,29.8682,46500.0
2014-10-14 13:10:00,35.22,35.29,35.21,35.28,46000.0,29.8682,29.9275,29.8597,29.919,46000.0
2014-10-14 13:15:00,35.28,35.29,35.16,35.18,57100.0,29.919,29.9275,29.8173,29.8342,57100.0
2014-10-14 13:20:00,35.17,35.19,34.95,34.95,64900.0,29.8258,29.8427,29.6392,29.6392,64900.0
2014-10-14 13:25:00,34.97,35.13,34.97,35.05,43600.0,29.6561,29.7918,29.6561,29.724,43600.0
2014-10-14 13:30:00,35.05,35.05,34.98,35.01,51300.0,29.724,29.724,29.6646,29.6901,51300.0
2014-10-14 13:35:00,35.02,35.02,34.89,34.94,60800.0,29.6986,29.6986,29.5883,29.6307,60800.0
2014-10-14 13:40:00,34.95,35.01,34.9,34.9,38600.0,29.6392,29.6901,29.5968,29.5968,38600.0
2014-10-14 13:45:00,34.9,34.96,34.82,34.96,40900.0,29.5968,29.6477,29.5289,29.6477,40900.0
2014-10-14 13:50:00,34.97,35.02,34.91,34.94,32500.0,29.6561,29.6986,29.6053,29.6307,32500.0
2014-10-14 13:55:00,34.94,35.0,34.92,34.96,50000.0,29.6307,29.6816,29.6137,29.6477,50000.0
2014-10-14 14:00:00,34.95,34.98,34.91,34.93,76200.0,29.6392,29.6646,29.6053,29.6222,76200.0
2014-10-14 14:05:00,34.94,34.94,34.84,34.9,46600.0,29.6307,29.6307,29.5459,29.5968,46600.0
2014-10-14 14:10:00,34.9,35.02,34.9,34.98,51600.0,29.5968,29.6986,29.5968,29.6646,51600.0
2014-10-14 14:15:00,34.98,34.99,34.91,34.94,78600.0,29.6646,29.6731,29.6053,29.6307,78600.0
2014-10-14 14:20:00,34.94,34.97,34.76,34.76,90100.0,29.6307,29.6561,29.4781,29.4781,90100.0
2014-10-14 14:25:00,34.76,34.79,34.72,34.77,52600.0,29.4781,29.5035,29.4441,29.4865,52600.0
2014-10-14 14:30:00,34.77,34.84,34.67,34.68,73500.0,29.4865,29.5459,29.4017,29.4102,73500.0
2014-10-14 14:35:00,34.68,34.72,34.63,34.66,71800.0,29.4102,29.4441,29.3678,29.3933,71800.0
2014-10-14 14:40:00,34.66,34.74,34.65,34.74,76300.0,29.3933,29.4611,29.3848,29.4611,76300.0
2014-10-14 14:45:00,34.74,34.88,34.73,34.86,128800.0,29.4611,29.5798,29.4526,29.5629,128800.0
2014-10-14 14:50:00,34.86,34.9,34.76,34.76,171200.0,29.5629,29.5968,29.4781,29.4781,171200.0
2014-10-14 14:55:00,34.76,34.79,34.65,34.69,65200.0,29.4781,29.5035,29.3848,29.4187,65200.0
2014-10-14 15:00:00,34.7,34.78,34.65,34.66,116300.0,29.4272,29.495,29.3848,29.3933,116300.0
2014-10-14 15:05:00,34.65,34.66,34.5,34.53,94400.0,29.3848,29.3933,29.2576,29.283,94400.0
2014-10-14 15:10:00,34.53,34.61,34.48,34.53,185600.0,29.283,29.3509,29.2406,29.283,185600.0
2014-10-14 15:15:00,34.54,34.59,34.5,34.5,102800.0,29.2915,29.3339,29.2576,29.2576,102800.0
2014-10-14 15:20:00,34.5,34.51,34.4,34.49,199400.0,29.2576,29.266,29.1728,29.2491,199400.0
2014-10-14 15:25:00,34.49,34.62,34.49,34.59,152100.0,29.2491,29.3593,29.2491,29.3339,152100.0
2014-10-14 15:30:00,34.6,34.65,34.52,34.53,137600.0,29.3424,29.3848,29.2745,29.283,137600.0
2014-10-14 15:35:00,34.54,34.72,34.53,34.71,138100.0,29.2915,29.4441,29.283,29.4357,138100.0
2014-10-14 15:40:00,34.71,34.76,34.59,34.62,143400.0,29.4357,29.4781,29.3339,29.3593,143400.0
2014-10-14 15:45:00,34.61,34.65,34.57,34.63,237400.0,29.3509,29.3848,29.3169,29.3678,237400.0
2014-10-14 15:50:00,34.62,34.68,34.57,34.58,201600.0,29.3593,29.4102,29.3169,29.3254,201600.0
2014-10-14 15:55:00,34.58,34.68,34.54,34.63,389200.0,29.3254,29.4102,29.2915,29.3678,389200.0
2014-10-15 09:30:00,34.44,34.44,33.78,34.11,369700.0,29.2067,29.2067,28.647,28.9268,369700.0
2014-10-15 09:35:00,34.12,34.35,34.08,34.22,510500.0,28.9353,29.1304,28.9014,29.0201,510500.0
2014-10-15 09:40:00,34.22,34.25,34.09,34.14,452000.0,29.0201,29.0456,28.9099,28.9523,452000.0
2014-10-15 09:45:00,34.14,34.5,34.14,34.47,248600.0,28.9523,29.2576,28.9523,29.2321,248600.0
2014-10-15 09:50:00,34.48,34.77,34.48,34.72,212600.0,29.2406,29.4865,29.2406,29.4441,212600.0
2014-10-15 09:55:00,34.71,34.73,34.52,34.6,197200.0,29.4357,29.4526,29.2745,29.3424,197200.0
2014-10-15 10:00:00,34.59,34.83,34.58,34.77,214400.0,29.3339,29.5374,29.3254,29.4865,214400.0
2014-10-15 10:05:00,34.78,34.93,34.75,34.84,180300.0,29.495,29.6222,29.4696,29.5459,180300.0
2014-10-15 10:10:00,34.83,34.89,34.76,34.86,163900.0,29.5374,29.5883,29.4781,29.5629,163900.0
2014-10-15 10:15:00,34.86,34.9,34.66,34.71,199400.0,29.5629,29.5968,29.3933,29.4357,199400.0
2014-10-15 10:20:00,34.72,34.83,34.63,34.79,127500.0,29.4441,29.5374,29.3678,29.5035,127500.0
2014-10-15 10:25:00,34.78,34.82,34.69,34.76,151300.0,29.495,29.5289,29.4187,29.4781,151300.0
2014-10-15 10:30:00,34.76,34.8,34.73,34.76,176300.0,29.4781,29.512,29.4526,29.4781,176300.0
2014-10-15 10:35:00,34.75,34.91,34.75,34.9,87500.0,29.4696,29.6053,29.4696,29.5968,87500.0
2014-10-15 10:40:00,34.91,34.99,34.77,34.82,145400.0,29.6053,29.6731,29.4865,29.5289,145400.0
2014-10-15 10:45:00,34.81,34.81,34.44,34.54,318700.0,29.5205,29.5205,29.2067,29.2915,318700.0
2014-10-15 10:50:00,34.54,34.66,34.53,34.59,301900.0,29.2915,29.3933,29.283,29.3339,301900.0
2014-10-15 10:55:00,34.59,34.65,34.53,34.59,224600.0,29.3339,29.3848,29.283,29.3339,224600.0
2014-10-15 11:00:00,34.6,34.61,34.51,34.53,207600.0,29.3424,29.3509,29.266,29.283,207600.0
2014-10-15 11:05:00,34.53,34.71,34.52,34.71,166600.0,29.283,29.4357,29.2745,29.4357,166600.0
2014-10-15 11:10:00,34.71,34.82,34.71,34.79,132500.0,29.4357,29.5289,29.4357,29.5035,132500.0
2014-10-15 11:15:00,34.79,34.83,34.75,34.81,228900.0,29.5035,29.5374,29.4696,29.5205,228900.0
2014-10-15 11:20:00,34.81,34.83,34.76,34.79,217100.0,29.5205,29.5374,29.4781,29.5035,217100.0
2014-10-15 11:25:00,34.8,34.84,34.76,34.8,258400.0,29.512,29.5459,29.4781,29.512,258400.0
2014-10-15 11:30:00,34.8,34.88,34.71,34.73,271100.0,29.512,29.5798,29.4357,29.4526,271100.0
2014-10-15 11:35:00,34.73,34.79,34.65,34.76,162300.0,29.4526,29.5035,29.3848,29.4781,162300.0
2014-10-15 11:40:00,34.76,34.83,34.7,34.79,159900.0,29.4781,29.5374,29.4272,29.5035,159900.0
2014-10-15 11:45:00,34.79,34.79,34.54,34.6,247200.0,29.5035,29.5035,29.2915,29.3424,247200.0
2014-10-15 11:50:00,34.61,34.71,34.54,34.71,198400.0,29.3509,29.4357,29.2915,29.4357,198400.0
2014-10-15 11:55:00,34.71,34.82,34.7,34.81,99500.0,29.4357,29.5289,29.4272,29.5205,99500.0
2014-10-15 12:00:00,34.81,34.81,34.66,34.73,130800.0,29.5205,29.5205,29.3933,29.4526,130800.0
2014-10-15 12:05:00,34.73,34.74,34.64,34.68,62600.0,29.4526,29.4611,29.3763,29.4102,62600.0
2014-10-15 12:10:00,34.69,34.73,34.54,34.54,93600.0,29.4187,29.4526,29.2915,29.2915,93600.0
2014-10-15 12:15:00,34.54,34.57,34.45,34.48,117400.0,29.2915,29.3169,29.2152,29.2406,117400.0
2014-10-15 12:20:00,34.47,34.53,34.43,34.43,186000.0,29.2321,29.283,29.1982,29.1982,186000.0
2014-10-15 12:25:00,34.43,34.48,34.38,34.39,97700.0,29.1982,29.2406,29.1558,29.1643,97700.0
2014-10-15 12:30:00,34.39,34.4,34.21,34.21,272000.0,29.1643,29.1728,29.0116,29.0116,272000.0
2014-10-15 12:35:00,34.21,34.22,34.13,34.19,87000.0,29.0116,29.0201,28.9438,28.9947,87000.0
2014-10-15 12:40:00,34.19,34.21,34.0,34.04,136300.0,28.9947,29.0116,28.8335,28.8675,136300.0
2014-10-15 12:45:00,34.04,34.14,33.85,33.89,335700.0,28.8675,28.9523,28.7063,28.7403,335700.0
2014-10-15 12:50:00,33.88,33.94,33.81,33.94,174200.0,28.7318,28.7827,28.6724,28.7827,174200.0
2014-10-15 12:55:00,33.95,33.98,33.78,33.83,166900.0,28.7911,28.8166,28.647,28.6894,166900.0
2014-10-15 13:00:00,33.83,34.12,33.82,34.11,256900.0,28.6894,28.9353,28.6809,28.9268,256900.0
2014-10-15 13:05:00,34.11,34.19,34.07,34.12,142500.0,28.9268,28.9947,28.8929,28.9353,142500.0
2014-10-15 13:10:00,34.12,34.13,33.91,33.92,69700.0,28.9353,28.9438,28.7572,28.7657,69700.0
2014-10-15 13:15:00,33.92,33.94,33.71,33.73,108600.0,28.7657,28.7827,28.5876,28.6046,108600.0
2014-10-15 13:20:00,33.73,33.73,33.55,33.61,181000.0,28.6046,28.6046,28.4519,28.5028,181000.0
2014-10-15 13:25:00,33.61,33.63,33.42,33.45,195400.0,28.5028,28.5198,28.3417,28.3671,195400.0
2014-10-15 13:30:00,33.46,33.57,33.44,33.54,167900.0,28.3756,28.4689,28.3586,28.4434,167900.0
2014-10-15 13:35:00,33.54,33.54,33.33,33.45,171600.0,28.4434,28.4434,28.2654,28.3671,171600.0
2014-10-15 13:40:00,33.45,33.48,33.4,33.41,229400.0,28.3671,28.3926,28.3247,28.3332,229400.0
2014-10-15 13:45:00,33.41,33.49,33.4,33.47,209000.0,28.3332,28.401,28.3247,28.3841,209000.0
2014-10-15 13:50:00,33.47,33.5,33.37,33.38,165700.0,28.3841,28.4095,28.2993,28.3078,165700.0
2014-10-15 13:55:00,33.38,33.43,33.33,33.34,242200.0,28.3078,28.3502,28.2654,28.2738,242200.0
2014-10-15 14:00:00,33.34,33.34,33.18,33.18,200900.0,28.2738,28.2738,28.1381,28.1381,200900.0
2014-10-15 14:05:00,33.18,33.26,33.17,33.22,170500.0,28.1381,28.206,28.1297,28.1721,170500.0
2014-10-15 14:10:00,33.21,33.23,33.16,33.19,151800.0,28.1636,28.1805,28.1212,28.1466,151800.0
2014-10-15 14:15:00,33.19,33.45,33.19,33.37,152000.0,28.1466,28.3671,28.1466,28.2993,152000.0
2014-10-15 14:20:00,33.37,33.41,33.22,33.26,116800.0,28.2993,28.3332,28.1721,28.206,116800.0
2014-10-15 14:25:00,33.26,33.3,33.11,33.16,185100.0,28.206,28.2399,28.0788,28.1212,185100.0
2014-10-15 14:30:00,33.16,33.36,33.15,33.36,111000.0,28.1212,28.2908,28.1127,28.2908,111000.0
2014-10-15 14:35:00,33.36,33.52,33.36,33.52,133900.0,28.2908,28.4265,28.2908,28.4265,133900.0
2014-10-15 14:40:00,33.52,33.53,33.46,33.48,131700.0,28.4265,28.435,28.3756,28.3926,131700.0
2014-10-15 14:45:00,33.48,33.51,33.36,33.46,109200.0,28.3926,28.418,28.2908,28.3756,109200.0
2014-10-15 14:50:00,33.45,33.62,33.45,33.61,131300.0,28.3671,28.5113,28.3671,28.5028,131300.0
2014-10-15 14:55:00,33.61,33.64,33.5,33.6,141200.0,28.5028,28.5282,28.4095,28.4943,141200.0
2014-10-15 15:00:00,33.6,33.7,33.55,33.64,123300.0,28.4943,28.5791,28.4519,28.5282,123300.0
2014-10-15 15:05:00,33.64,33.8,33.6,33.75,206500.0,28.5282,28.6639,28.4943,28.6215,206500.0
2014-10-15 15:10:00,33.74,33.91,33.72,33.81,235100.0,28.6131,28.7572,28.5961,28.6724,235100.0
2014-10-15 15:15:00,33.81,33.81,33.63,33.71,185800.0,28.6724,28.6724,28.5198,28.5876,185800.0
2014-10-15 15:20:00,33.71,33.86,33.71,33.86,186100.0,28.5876,28.7148,28.5876,28.7148,186100.0
2014-10-15 15:25:00,33.85,34.23,33.85,34.23,284200.0,28.7063,29.0286,28.7063,29.0286,284200.0
2014-10-15 15:30:00,34.23,34.37,34.2,34.24,256900.0,29.0286,29.1473,29.0032,29.0371,256900.0
2014-10-15 15:35:00,34.24,34.5,34.19,34.47,267900.0,29.0371,29.2576,28.9947,29.2321,267900.0
2014-10-15 15:40:00,34.48,34.6,34.4,34.53,211500.0,29.2406,29.3424,29.1728,29.283,211500.0
2014-10-15 15:45:00,34.52,34.54,34.27,34.3,256800.0,29.2745,29.2915,29.0625,29.088,256800.0
2014-10-15 15:50:00,34.3,34.43,34.28,34.43,192800.0,29.088,29.1982,29.071,29.1982,192800.0
2014-10-15 15:55:00,34.43,34.45,34.4,34.41,286700.0,29.1982,29.2152,29.1728,29.1812,286700.0
2014-10-16 09:30:00,34.02,34.2,33.89,34.19,143800.0,28.8505,29.0032,28.7403,28.9947,143800.0
2014-10-16 09:35:00,34.19,34.36,34.19,34.29,133700.0,28.9947,29.1388,28.9947,29.0795,133700.0
2014-10-16 09:40:00,34.3,34.47,34.3,34.45,253400.0,29.088,29.2321,29.088,29.2152,253400.0
2014-10-16 09:45:00,34.46,34.46,34.24,34.41,186700.0,29.2236,29.2236,29.0371,29.1812,186700.0
2014-10-16 09:50:00,34.41,34.55,34.37,34.55,198700.0,29.1812,29.3,29.1473,29.3,198700.0
2014-10-16 09:55:00,34.56,34.56,34.39,34.52,194200.0,29.3084,29.3084,29.1643,29.2745,194200.0
2014-10-16 10:00:00,34.52,34.57,34.37,34.52,193800.0,29.2745,29.3169,29.1473,29.2745,193800.0
2014-10-16 10:05:00,34.52,34.61,34.3,34.46,198700.0,29.2745,29.3509,29.088,29.2236,198700.0
2014-10-16 10:10:00,34.46,34.5,34.31,34.36,252800.0,29.2236,29.2576,29.0964,29.1388,252800.0
2014-10-16 10:15:00,34.36,34.37,34.1,34.27,167500.0,29.1388,29.1473,28.9183,29.0625,167500.0
2014-10-16 10:20:00,34.27,34.8,34.22,34.49,294700.0,29.0625,29.512,29.0201,29.2491,294700.0
2014-10-16 10:25:00,34.49,34.53,34.34,34.47,234700.0,29.2491,29.283,29.1219,29.2321,234700.0
2014-10-16 10:30:00,34.46,34.64,34.4,34.63,129700.0,29.2236,29.3763,29.1728,29.3678,129700.0
2014-10-16 10:35:00,34.62,34.71,34.47,34.48,224300.0,29.3593,29.4357,29.2321,29.2406,224300.0
2014-10-16 10:40:00,34.46,34.53,34.34,34.53,123300.0,29.2236,29.283,29.1219,29.283,123300.0
2014-10-16 10:45:00,34.53,34.88,34.53,34.8,112800.0,29.283,29.5798,29.283,29.512,112800.0
2014-10-16 10:50:00,34.81,34.99,34.81,34.88,223200.0,29.5205,29.6731,29.5205,29.5798,223200.0
2014-10-16 10:55:00,34.88,34.97,34.85,34.89,114300.0,29.5798,29.6561,29.5544,29.5883,114300.0
2014-10-16 11:00:00,34.89,34.98,34.8,34.8,207400.0,29.5883,29.6646,29.512,29.512,207400.0
2014-10-16 11:05:00,34.79,34.83,34.71,34.79,155800.0,29.5035,29.5374,29.4357,29.5035,155800.0
2014-10-16 11:10:00,34.78,34.91,34.75,34.78,175700.0,29.495,29.6053,29.4696,29.495,175700.0
2014-10-16 11:15:00,34.78,34.89,34.76,34.83,104000.0,29.495,29.5883,29.4781,29.5374,104000.0
2014-10-16 11:20:00,34.83,34.97,34.83,34.91,84100.0,29.5374,29.6561,29.5374,29.6053,84100.0
2014-10-16 11:25:00,34.92,34.98,34.85,34.95,74100.0,29.6137,29.6646,29.5544,29.6392,74100.0
2014-10-16 11:30:00,34.93,35.04,34.84,34.84,135600.0,29.6222,29.7155,29.5459,29.5459,135600.0
2014-10-16 11:35:00,34.85,34.89,34.73,34.75,53900.0,29.5544,29.5883,29.4526,29.4696,53900.0
2014-10-16 11:40:00,34.75,34.94,34.75,34.87,121400.0,29.4696,29.6307,29.4696,29.5713,121400.0
2014-10-16 11:45:00,34.87,34.9,34.66,34.67,105400.0,29.5713,29.5968,29.3933,29.4017,105400.0
2014-10-16 11:50:00,34.68,34.73,34.56,34.57,40900.0,29.4102,29.4526,29.3084,29.3169,40900.0
2014-10-16 11:55:00,34.58,34.65,34.54,34.59,47700.0,29.3254,29.3848,29.2915,29.3339,47700.0
2014-10-16 12:00:00,34.58,34.58,34.46,34.48,54400.0,29.3254,29.3254,29.2236,29.2406,54400.0
2014-10-16 12:05:00,34.49,34.67,34.49,34.56,38600.0,29.2491,29.4017,29.2491,29.3084,38600.0
2014-10-16 12:10:00,34.57,34.7,34.55,34.69,59400.0,29.3169,29.4272,29.3,29.4187,59400.0
2014-10-16 12:15:00,34.68,34.77,34.58,34.74,83700.0,29.4102,29.4865,29.3254,29.4611,83700.0
2014-10-16 12:20:00,34.74,34.84,34.74,34.77,45100.0,29.4611,29.5459,29.4611,29.4865,45100.0
2014-10-16 12:25:00,34.77,34.8,34.7,34.76,86200.0,29.4865,29.512,29.4272,29.4781,86200.0
2014-10-16 12:30:00,34.76,34.78,34.66,34.7,88100.0,29.4781,29.495,29.3933,29.4272,88100.0
2014-10-16 12:35:00,34.7,34.77,34.63,34.73,70300.0,29.4272,29.4865,29.3678,29.4526,70300.0
2014-10-16 12:40:00,34.72,34.89,34.72,34.84,56700.0,29.4441,29.5883,29.4441,29.5459,56700.0
2014-10-16 12:45:00,34.84,34.9,34.82,34.89,38400.0,29.5459,29.5968,29.5289,29.5883,38400.0
2014-10-16 12:50:00,34.89,34.95,34.79,34.8,42200.0,29.5883,29.6392,29.5035,29.512,42200.0
2014-10-16 12:55:00,34.81,34.96,34.8,34.95,77800.0,29.5205,29.6477,29.512,29.6392,77800.0
2014-10-16 13:00:00,34.94,34.94,34.88,34.92,114100.0,29.6307,29.6307,29.5798,29.6137,114100.0
2014-10-16 13:05:00,34.91,34.91,34.79,34.84,66200.0,29.6053,29.6053,29.5035,29.5459,66200.0
2014-10-16 13:10:00,34.84,34.91,34.81,34.89,27900.0,29.5459,29.6053,29.5205,29.5883,27900.0
2014-10-16 13:15:00,34.89,34.93,34.84,34.84,79000.0,29.5883,29.6222,29.5459,29.5459,79000.0
2014-10-16 13:20:00,34.84,34.94,34.79,34.93,65000.0,29.5459,29.6307,29.5035,29.6222,65000.0
2014-10-16 13:25:00,34.94,35.0,34.89,35.0,64200.0,29.6307,29.6816,29.5883,29.6816,64200.0
2014-10-16 13:30:00,34.99,35.0,34.94,34.97,34100.0,29.6731,29.6816,29.6307,29.6561,34100.0
2014-10-16 13:35:00,34.97,35.09,34.91,35.02,89500.0,29.6561,29.7579,29.6053,29.6986,89500.0
2014-10-16 13:40:00,35.02,35.07,34.99,35.07,35400.0,29.6986,29.741,29.6731,29.741,35400.0
2014-10-16 13:45:00,35.07,35.11,34.97,35.02,38600.0,29.741,29.7749,29.6561,29.6986,38600.0
2014-10-16 13:50:00,35.03,35.03,34.87,34.95,42800.0,29.707,29.707,29.5713,29.6392,42800.0
2014-10-16 13:55:00,34.96,34.97,34.83,34.88,50200.0,29.6477,29.6561,29.5374,29.5798,50200.0
2014-10-16 14:00:00,34.88,34.9,34.85,34.86,97200.0,29.5798,29.5968,29.5544,29.5629,97200.0
2014-10-16 14:05:00,34.86,35.01,34.86,35.01,39800.0,29.5629,29.6901,29.5629,29.6901,39800.0
2014-10-16 14:10:00,35.01,35.04,34.91,34.91,54200.0,29.6901,29.7155,29.6053,29.6053,54200.0
2014-10-16 14:15:00,34.9,34.98,34.85,34.96,89400.0,29.5968,29.6646,29.5544,29.6477,89400.0
2014-10-16 14:20:00,34.96,34.96,34.86,34.87,71100.0,29.6477,29.6477,29.5629,29.5713,71100.0
2014-10-16 14:25:00,34.87,34.91,34.79,34.84,63100.0,29.5713,29.6053,29.5035,29.5459,63100.0
2014-10-16 14:30:00,34.85,34.92,34.81,34.86,42800.0,29.5544,29.6137,29.5205,29.5629,42800.0
2014-10-16 14:35:00,34.87,34.88,34.79,34.85,93300.0,29.5713,29.5798,29.5035,29.5544,93300.0
2014-10-16 14:40:00,34.84,34.85,34.77,34.77,55100.0,29.5459,29.5544,29.4865,29.4865,55100.0
2014-10-16 14:45:00,34.76,34.79,34.59,34.59,54400.0,29.4781,29.5035,29.3339,29.3339,54400.0
2014-10-16 14:50:00,34.58,34.7,34.58,34.68,58400.0,29.3254,29.4272,29.3254,29.4102,58400.0
2014-10-16 14:55:00,34.69,34.76,34.67,34.68,44100.0,29.4187,29.4781,29.4017,29.4102,44100.0
2014-10-16 15:00:00,34.68,34.74,34.54,34.56,65700.0,29.4102,29.4611,29.2915,29.3084,65700.0
2014-10-16 15:05:00,34.57,34.69,34.57,34.66,64400.0,29.3169,29.4187,29.3169,29.3933,64400.0
2014-10-16 15:10:00,34.66,34.82,34.65,34.8,102500.0,29.3933,29.5289,29.3848,29.512,102500.0
2014-10-16 15:15:00,34.81,34.88,34.77,34.79,89600.0,29.5205,29.5798,29.4865,29.5035,89600.0
2014-10-16 15:20:00,34.78,34.86,34.75,34.77,75700.0,29.495,29.5629,29.4696,29.4865,75700.0
2014-10-16 15:25:00,34.76,34.82,34.74,34.81,80000.0,29.4781,29.5289,29.4611,29.5205,80000.0
2014-10-16 15:30:00,34.82,34.84,34.7,34.77,122600.0,29.5289,29.5459,29.4272,29.4865,122600.0
2014-10-16 15:35:00,34.77,34.8,34.62,34.66,148700.0,29.4865,29.512,29.3593,29.3933,148700.0
2014-10-16 15:40:00,34.66,34.75,34.65,34.68,140300.0,29.3933,29.4696,29.3848,29.4102,140300.0
2014-10-16 15:45:00,34.67,34.73,34.66,34.72,197200.0,29.4017,29.4526,29.3933,29.4441,197200.0
2014-10-16 15:50:00,34.72,34.84,34.72,34.78,233500.0,29.4441,29.5459,29.4441,29.495,233500.0
2014-10-16 15:55:00,34.78,34.79,34.67,34.68,320300.0,29.495,29.5035,29.4017,29.4102,320300.0
2014-10-17 09:30:00,34.06,34.47,34.06,34.27,468900.0,28.8844,29.2321,28.8844,29.0625,468900.0
2014-10-17 09:35:00,34.26,34.34,34.02,34.34,425800.0,29.054,29.1219,28.8505,29.1219,425800.0
2014-10-17 09:40:00,34.34,34.69,34.31,34.69,367400.0,29.1219,29.4187,29.0964,29.4187,367400.0
2014-10-17 09:45:00,34.69,34.83,34.54,34.59,308700.0,29.4187,29.5374,29.2915,29.3339,308700.0
2014-10-17 09:50:00,34.59,34.79,34.58,34.7,202700.0,29.3339,29.5035,29.3254,29.4272,202700.0
2014-10-17 09:55:00,34.7,34.97,34.66,34.83,210400.0,29.4272,29.6561,29.3933,29.5374,210400.0
2014-10-17 10:00:00,34.82,34.99,34.75,34.89,204900.0,29.5289,29.6731,29.4696,29.5883,204900.0
2014-10-17 10:05:00,34.89,34.96,34.85,34.93,151900.0,29.5883,29.6477,29.5544,29.6222,151900.0
2014-10-17 10:10:00,34.94,35.29,34.94,35.24,253400.0,29.6307,29.9275,29.6307,29.8851,253400.0
2014-10-17 10:15:00,35.23,35.27,35.12,35.12,102000.0,29.8766,29.9106,29.7834,29.7834,102000.0
2014-10-17 10:20:00,35.13,35.14,35.02,35.12,106300.0,29.7918,29.8003,29.6986,29.7834,106300.0
2014-10-17 10:25:00,35.11,35.19,35.09,35.15,93300.0,29.7749,29.8427,29.7579,29.8088,93300.0
2014-10-17 10:30:00,35.15,35.17,35.05,35.05,111000.0,29.8088,29.8258,29.724,29.724,111000.0
2014-10-17 10:35:00,35.05,35.06,34.86,34.87,236200.0,29.724,29.7325,29.5629,29.5713,236200.0
2014-10-17 10:40:00,34.87,35.06,34.86,35.05,142600.0,29.5713,29.7325,29.5629,29.724,142600.0
2014-10-17 10:45:00,35.06,35.06,34.95,34.96,85000.0,29.7325,29.7325,29.6392,29.6477,85000.0
2014-10-17 10:50:00,34.97,35.01,34.95,34.99,67400.0,29.6561,29.6901,29.6392,29.6731,67400.0
2014-10-17 10:55:00,34.99,35.01,34.83,34.94,143600.0,29.6731,29.6901,29.5374,29.6307,143600.0
2014-10-17 11:00:00,34.93,35.13,34.93,35.11,108800.0,29.6222,29.7918,29.6222,29.7749,108800.0
2014-10-17 11:05:00,35.11,35.25,35.09,35.2,84500.0,29.7749,29.8936,29.7579,29.8512,84500.0
2014-10-17 11:10:00,35.19,35.29,35.18,35.25,76000.0,29.8427,29.9275,29.8342,29.8936,76000.0
2014-10-17 11:15:00,35.26,35.27,35.17,35.24,75800.0,29.9021,29.9106,29.8258,29.8851,75800.0
2014-10-17 11:20:00,35.25,35.28,35.2,35.21,70300.0,29.8936,29.919,29.8512,29.8597,70300.0
2014-10-17 11:25:00,35.21,35.35,35.2,35.29,72900.0,29.8597,29.9784,29.8512,29.9275,72900.0
2014-10-17 11:30:00,35.28,35.28,35.17,35.28,42500.0,29.919,29.919,29.8258,29.919,42500.0
2014-10-17 11:35:00,35.27,35.27,35.16,35.24,42000.0,29.9106,29.9106,29.8173,29.8851,42000.0
2014-10-17 11:40:00,35.24,35.26,35.17,35.19,40200.0,29.8851,29.9021,29.8258,29.8427,40200.0
2014-10-17 11:45:00,35.18,35.28,35.18,35.26,38100.0,29.8342,29.919,29.8342,29.9021,38100.0
2014-10-17 11:50:00,35.25,35.37,35.25,35.33,45400.0,29.8936,29.9954,29.8936,29.9614,45400.0
2014-10-17 11:55:00,35.33,35.35,35.16,35.16,151300.0,29.9614,29.9784,29.8173,29.8173,151300.0
2014-10-17 12:00:00,35.16,35.16,35.09,35.1,133400.0,29.8173,29.8173,29.7579,29.7664,133400.0
2014-10-17 12:05:00,35.1,35.1,35.01,35.06,131000.0,29.7664,29.7664,29.6901,29.7325,131000.0
2014-10-17 12:10:00,35.05,35.05,34.97,34.97,157700.0,29.724,29.724,29.6561,29.6561,157700.0
2014-10-17 12:15:00,34.96,34.96,34.77,34.77,128600.0,29.6477,29.6477,29.4865,29.4865,128600.0
2014-10-17 12:20:00,34.76,34.85,34.76,34.8,78000.0,29.4781,29.5544,29.4781,29.512,78000.0
2014-10-17 12:25:00,34.8,34.92,34.79,34.9,74100.0,29.512,29.6137,29.5035,29.5968,74100.0
2014-10-17 12:30:00,34.89,34.97,34.86,34.87,56300.0,29.5883,29.6561,29.5629,29.5713,56300.0
2014-10-17 12:35:00,34.87,34.89,34.83,34.84,62600.0,29.5713,29.5883,29.5374,29.5459,62600.0
2014-10-17 12:40:00,34.83,34.84,34.75,34.8,74200.0,29.5374,29.5459,29.4696,29.512,74200.0
2014-10-17 12:45:00,34.8,34.83,34.78,34.81,42400.0,29.512,29.5374,29.495,29.5205,42400.0
2014-10-17 12:50:00,34.8,34.8,34.66,34.71,99000.0,29.512,29.512,29.3933,29.4357,99000.0
2014-10-17 12:55:00,34.72,34.86,34.68,34.84,89000.0,29.4441,29.5629,29.4102,29.5459,89000.0
2014-10-17 13:00:00,34.84,34.93,34.84,34.86,48400.0,29.5459,29.6222,29.5459,29.5629,48400.0
2014-10-17 13:05:00,34.85,34.86,34.75,34.75,42800.0,29.5544,29.5629,29.4696,29.4696,42800.0
2014-10-17 13:10:00,34.74,34.74,34.64,34.69,40100.0,29.4611,29.4611,29.3763,29.4187,40100.0
2014-10-17 13:15:00,34.69,34.82,34.69,34.82,39200.0,29.4187,29.5289,29.4187,29.5289,39200.0
2014-10-17 13:20:00,34.83,34.83,34.73,34.75,77300.0,29.5374,29.5374,29.4526,29.4696,77300.0
2014-10-17 13:25:00,34.74,34.84,34.74,34.78,50800.0,29.4611,29.5459,29.4611,29.495,50800.0
2014-10-17 13:30:00,34.77,34.87,34.73,34.83,40400.0,29.4865,29.5713,29.4526,29.5374,40400.0
2014-10-17 13:35:00,34.82,34.98,34.81,34.98,32400.0,29.5289,29.6646,29.5205,29.6646,32400.0
2014-10-17 13:40:00,34.98,35.05,34.93,35.03,57500.0,29.6646,29.724,29.6222,29.707,57500.0
2014-10-17 13:45:00,35.02,35.11,34.93,34.93,77700.0,29.6986,29.7749,29.6222,29.6222,77700.0
2014-10-17 13:50:00,34.92,34.99,34.89,34.9,112200.0,29.6137,29.6731,29.5883,29.5968,112200.0
2014-10-17 13:55:00,34.9,34.96,34.84,34.91,60200.0,29.5968,29.6477,29.5459,29.6053,60200.0
2014-10-17 14:00:00,34.9,34.9,34.83,34.87,48600.0,29.5968,29.5968,29.5374,29.5713,48600.0
2014-10-17 14:05:00,34.88,34.93,34.78,34.81,76100.0,29.5798,29.6222,29.495,29.5205,76100.0
2014-10-17 14:10:00,34.81,34.96,34.8,34.96,46700.0,29.5205,29.6477,29.512,29.6477,46700.0
2014-10-17 14:15:00,34.95,34.97,34.89,34.9,70800.0,29.6392,29.6561,29.5883,29.5968,70800.0
2014-10-17 14:20:00,34.9,34.93,34.85,34.93,56000.0,29.5968,29.6222,29.5544,29.6222,56000.0
2014-10-17 14:25:00,34.94,34.98,34.81,34.91,61000.0,29.6307,29.6646,29.5205,29.6053,61000.0
2014-10-17 14:30:00,34.92,34.95,34.86,34.87,56000.0,29.6137,29.6392,29.5629,29.5713,56000.0
2014-10-17 14:35:00,34.88,34.89,34.8,34.83,72300.0,29.5798,29.5883,29.512,29.5374,72300.0
2014-10-17 14:40:00,34.84,34.9,34.83,34.89,59600.0,29.5459,29.5968,29.5374,29.5883,59600.0
2014-10-17 14:45:00,34.88,34.88,34.8,34.83,39700.0,29.5798,29.5798,29.512,29.5374,39700.0
2014-10-17 14:50:00,34.83,34.85,34.76,34.79,46700.0,29.5374,29.5544,29.4781,29.5035,46700.0
2014-10-17 14:55:00,34.78,34.81,34.73,34.81,48900.0,29.495,29.5205,29.4526,29.5205,48900.0
2014-10-17 15:00:00,34.81,34.82,34.66,34.69,72500.0,29.5205,29.5289,29.3933,29.4187,72500.0
2014-10-17 15:05:00,34.68,34.83,34.68,34.81,52100.0,29.4102,29.5374,29.4102,29.5205,52100.0
2014-10-17 15:10:00,34.81,34.97,34.79,34.96,60500.0,29.5205,29.6561,29.5035,29.6477,60500.0
2014-10-17 15:15:00,34.96,35.0,34.89,35.0,121900.0,29.6477,29.6816,29.5883,29.6816,121900.0
2014-10-17 15:20:00,34.99,35.04,34.91,34.91,93000.0,29.6731,29.7155,29.6053,29.6053,93000.0
2014-10-17 15:25:00,34.91,34.96,34.91,34.92,46600.0,29.6053,29.6477,29.6053,29.6137,46600.0
2014-10-17 15:30:00,34.92,35.02,34.91,34.97,75100.0,29.6137,29.6986,29.6053,29.6561,75100.0
2014-10-17 15:35:00,34.97,35.01,34.93,34.99,94000.0,29.6561,29.6901,29.6222,29.6731,94000.0
2014-10-17 15:40:00,34.99,35.09,34.96,35.09,104300.0,29.6731,29.7579,29.6477,29.7579,104300.0
2014-10-17 15:45:00,35.09,35.12,35.01,35.02,134300.0,29.7579,29.7834,29.6901,29.6986,134300.0
2014-10-17 15:50:00,35.03,35.03,34.93,34.97,199700.0,29.707,29.707,29.6222,29.6561,199700.0
2014-10-17 15:55:00,34.98,34.99,34.9,34.91,369000.0,29.6646,29.6731,29.5968,29.6053,369000.0
2014-10-20 09:30:00,35.36,35.55,35.25,35.55,200100.0,29.9869,30.148,29.8936,30.148,200100.0
2014-10-20 09:35:00,35.52,35.81,35.34,35.78,252000.0,30.1226,30.3685,29.9699,30.3431,252000.0
2014-10-20 09:40:00,35.79,35.95,35.76,35.84,231300.0,30.3515,30.4872,30.3261,30.3939,231300.0
2014-10-20 09:45:00,35.84,35.87,35.51,35.52,112300.0,30.3939,30.4194,30.1141,30.1226,112300.0
2014-10-20 09:50:00,35.52,35.59,35.44,35.47,96400.0,30.1226,30.1819,30.0547,30.0802,96400.0
2014-10-20 09:55:00,35.47,35.71,35.47,35.7,97400.0,30.0802,30.2837,30.0802,30.2752,97400.0
2014-10-20 10:00:00,35.7,35.72,35.63,35.71,160700.0,30.2752,30.2922,30.2159,30.2837,160700.0
2014-10-20 10:05:00,35.71,35.73,35.56,35.56,157700.0,30.2837,30.3007,30.1565,30.1565,157700.0
2014-10-20 10:10:00,35.55,35.55,35.46,35.51,130500.0,30.148,30.148,30.0717,30.1141,130500.0
2014-10-20 10:15:00,35.51,35.7,35.51,35.68,108200.0,30.1141,30.2752,30.1141,30.2583,108200.0
2014-10-20 10:20:00,35.68,35.99,35.68,35.99,165200.0,30.2583,30.5212,30.2583,30.5212,165200.0
2014-10-20 10:25:00,35.98,35.98,35.81,35.81,72000.0,30.5127,30.5127,30.3685,30.3685,72000.0
2014-10-20 10:30:00,35.81,35.92,35.79,35.82,104500.0,30.3685,30.4618,30.3515,30.377,104500.0
2014-10-20 10:35:00,35.81,35.94,35.81,35.91,78400.0,30.3685,30.4788,30.3685,30.4533,78400.0
2014-10-20 10:40:00,35.91,36.03,35.91,36.02,74700.0,30.4533,30.5551,30.4533,30.5466,74700.0
2014-10-20 10:45:00,36.02,36.08,35.94,35.94,96800.0,30.5466,30.5975,30.4788,30.4788,96800.0
2014-10-20 10:50:00,35.95,35.99,35.93,35.96,52400.0,30.4872,30.5212,30.4703,30.4957,52400.0
2014-10-20 10:55:00,35.96,36.14,35.95,36.12,152900.0,30.4957,30.6484,30.4872,30.6314,152900.0
2014-10-20 11:00:00,36.12,36.12,35.97,35.98,93000.0,30.6314,30.6314,30.5042,30.5127,93000.0
2014-10-20 11:05:00,35.97,36.03,35.92,35.99,89400.0,30.5042,30.5551,30.4618,30.5212,89400.0
2014-10-20 11:10:00,35.99,36.01,35.87,35.89,85100.0,30.5212,30.5381,30.4194,30.4363,85100.0
2014-10-20 11:15:00,35.89,35.97,35.89,35.97,38100.0,30.4363,30.5042,30.4363,30.5042,38100.0
2014-10-20 11:20:00,35.97,35.97,35.89,35.95,85700.0,30.5042,30.5042,30.4363,30.4872,85700.0
2014-10-20 11:25:00,35.95,35.96,35.85,35.86,109100.0,30.4872,30.4957,30.4024,30.4109,109100.0
2014-10-20 11:30:00,35.86,35.86,35.76,35.81,87800.0,30.4109,30.4109,30.3261,30.3685,87800.0
2014-10-20 11:35:00,35.81,35.89,35.8,35.86,63300.0,30.3685,30.4363,30.36,30.4109,63300.0
2014-10-20 11:40:00,35.86,35.95,35.84,35.95,41700.0,30.4109,30.4872,30.3939,30.4872,41700.0
2014-10-20 11:45:00,35.95,35.99,35.88,35.89,39500.0,30.4872,30.5212,30.4279,30.4363,39500.0
2014-10-20 11:50:00,35.9,35.9,35.84,35.87,38200.0,30.4448,30.4448,30.3939,30.4194,38200.0
2014-10-20 11:55:00,35.87,36.02,35.86,36.02,49700.0,30.4194,30.5466,30.4109,30.5466,49700.0
2014-10-20 12:00:00,36.02,36.09,36.01,36.04,89900.0,30.5466,30.606,30.5381,30.5636,89900.0
2014-10-20 12:05:00,36.05,36.05,35.95,35.95,31700.0,30.572,30.572,30.4872,30.4872,31700.0
2014-10-20 12:10:00,35.95,36.05,35.94,36.05,42900.0,30.4872,30.572,30.4788,30.572,42900.0
2014-10-20 12:15:00,36.05,36.06,35.96,35.96,31000.0,30.572,30.5805,30.4957,30.4957,31000.0
2014-10-20 12:20:00,35.97,35.97,35.9,35.9,11700.0,30.5042,30.5042,30.4448,30.4448,11700.0
2014-10-20 12:25:00,35.91,35.91,35.83,35.84,32100.0,30.4533,30.4533,30.3855,30.3939,32100.0
2014-10-20 12:30:00,35.83,35.84,35.76,35.8,68700.0,30.3855,30.3939,30.3261,30.36,68700.0
2014-10-20 12:35:00,35.81,35.81,35.69,35.69,48000.0,30.3685,30.3685,30.2667,30.2667,48000.0
2014-10-20 12:40:00,35.68,35.71,35.64,35.64,33700.0,30.2583,30.2837,30.2243,30.2243,33700.0
2014-10-20 12:45:00,35.64,35.74,35.61,35.73,78000.0,30.2243,30.3091,30.1989,30.3007,78000.0
2014-10-20 12:50:00,35.74,35.77,35.72,35.73,22800.0,30.3091,30.3346,30.2922,30.3007,22800.0
2014-10-20 12:55:00,35.72,35.72,35.61,35.64,65000.0,30.2922,30.2922,30.1989,30.2243,65000.0
2014-10-20 13:00:00,35.64,35.66,35.6,35.65,48200.0,30.2243,30.2413,30.1904,30.2328,48200.0
2014-10-20 13:05:00,35.66,35.68,35.61,35.68,83500.0,30.2413,30.2583,30.1989,30.2583,83500.0
2014-10-20 13:10:00,35.69,35.73,35.65,35.67,28300.0,30.2667,30.3007,30.2328,30.2498,28300.0
2014-10-20 13:15:00,35.68,35.71,35.67,35.7,22900.0,30.2583,30.2837,30.2498,30.2752,22900.0
2014-10-20 13:20:00,35.7,35.74,35.65,35.67,26600.0,30.2752,30.3091,30.2328,30.2498,26600.0
2014-10-20 13:25:00,35.67,35.74,35.66,35.73,22900.0,30.2498,30.3091,30.2413,30.3007,22900.0
2014-10-20 13:30:00,35.74,35.74,35.67,35.71,23900.0,30.3091,30.3091,30.2498,30.2837,23900.0
2014-10-20 13:35:00,35.7,35.71,35.68,35.68,27200.0,30.2752,30.2837,30.2583,30.2583,27200.0
2014-10-20 13:40:00,35.69,35.7,35.64,35.64,28300.0,30.2667,30.2752,30.2243,30.2243,28300.0
2014-10-20 13:45:00,35.65,35.69,35.62,35.63,27200.0,30.2328,30.2667,30.2074,30.2159,27200.0
2014-10-20 13:50:00,35.63,35.66,35.61,35.64,40900.0,30.2159,30.2413,30.1989,30.2243,40900.0
2014-10-20 13:55:00,35.63,35.65,35.56,35.6,37100.0,30.2159,30.2328,30.1565,30.1904,37100.0
2014-10-20 14:00:00,35.59,35.7,35.58,35.64,52400.0,30.1819,30.2752,30.1735,30.2243,52400.0
2014-10-20 14:05:00,35.65,35.68,35.61,35.64,42000.0,30.2328,30.2583,30.1989,30.2243,42000.0
2014-10-20 14:10:00,35.64,35.71,35.63,35.7,48000.0,30.2243,30.2837,30.2159,30.2752,48000.0
2014-10-20 14:15:00,35.71,35.71,35.67,35.7,24900.0,30.2837,30.2837,30.2498,30.2752,24900.0
2014-10-20 14:20:00,35.7,35.75,35.64,35.66,66200.0,30.2752,30.3176,30.2243,30.2413,66200.0
2014-10-20 14:25:00,35.66,35.69,35.62,35.69,30600.0,30.2413,30.2667,30.2074,30.2667,30600.0
2014-10-20 14:30:00,35.69,35.7,35.67,35.68,29800.0,30.2667,30.2752,30.2498,30.2583,29800.0
2014-10-20 14:35:00,35.68,35.74,35.66,35.73,23400.0,30.2583,30.3091,30.2413,30.3007,23400.0
2014-10-20 14:40:00,35.73,35.75,35.69,35.73,40400.0,30.3007,30.3176,30.2667,30.3007,40400.0
2014-10-20 14:45:00,35.73,35.75,35.7,35.71,48500.0,30.3007,30.3176,30.2752,30.2837,48500.0
2014-10-20 14:50:00,35.72,35.75,35.68,35.75,49200.0,30.2922,30.3176,30.2583,30.3176,49200.0
2014-10-20 14:55:00,35.75,35.76,35.68,35.7,112900.0,30.3176,30.3261,30.2583,30.2752,112900.0
2014-10-20 15:00:00,35.7,35.76,35.7,35.73,69100.0,30.2752,30.3261,30.2752,30.3007,69100.0
2014-10-20 15:05:00,35.74,35.81,35.71,35.75,82200.0,30.3091,30.3685,30.2837,30.3176,82200.0
2014-10-20 15:10:00,35.74,35.76,35.71,35.75,91200.0,30.3091,30.3261,30.2837,30.3176,91200.0
2014-10-20 15:15:00,35.74,35.81,35.74,35.79,91700.0,30.3091,30.3685,30.3091,30.3515,91700.0
2014-10-20 15:20:00,35.79,35.84,35.78,35.84,117900.0,30.3515,30.3939,30.3431,30.3939,117900.0
2014-10-20 15:25:00,35.84,35.9,35.8,35.9,147300.0,30.3939,30.4448,30.36,30.4448,147300.0
2014-10-20 15:30:00,35.9,35.97,35.88,35.92,114800.0,30.4448,30.5042,30.4279,30.4618,114800.0
2014-10-20 15:35:00,35.91,35.91,35.85,35.87,93900.0,30.4533,30.4533,30.4024,30.4194,93900.0
2014-10-20 15:40:00,35.87,35.94,35.87,35.93,130900.0,30.4194,30.4788,30.4194,30.4703,130900.0
2014-10-20 15:45:00,35.93,35.98,35.91,35.97,198500.0,30.4703,30.5127,30.4533,30.5042,198500.0
2014-10-20 15:50:00,35.97,35.97,35.89,35.91,196700.0,30.5042,30.5042,30.4363,30.4533,196700.0
2014-10-20 15:55:00,35.91,35.93,35.9,35.91,200400.0,30.4533,30.4703,30.4448,30.4533,200400.0
2014-10-21 09:30:00,36.85,36.93,36.61,36.93,224400.0,31.2505,31.3183,31.0469,31.3183,224400.0
2014-10-21 09:35:00,36.92,37.17,36.84,37.15,320300.0,31.3098,31.5218,31.242,31.5049,320300.0
2014-10-21 09:40:00,37.15,37.24,37.08,37.22,201300.0,31.5049,31.5812,31.4455,31.5643,201300.0
2014-10-21 09:45:00,37.23,37.3,37.14,37.26,137000.0,31.5727,31.6321,31.4964,31.5982,137000.0
2014-10-21 09:50:00,37.26,37.39,37.26,37.39,210100.0,31.5982,31.7084,31.5982,31.7084,210100.0
2014-10-21 09:55:00,37.39,37.69,37.39,37.67,324300.0,31.7084,31.9628,31.7084,31.9459,324300.0
2014-10-21 10:00:00,37.66,37.67,37.53,37.6,260100.0,31.9374,31.9459,31.8271,31.8865,260100.0
2014-10-21 10:05:00,37.6,37.61,37.43,37.51,118000.0,31.8865,31.895,31.7423,31.8102,118000.0
2014-10-21 10:10:00,37.51,37.7,37.47,37.69,116500.0,31.8102,31.9713,31.7763,31.9628,116500.0
2014-10-21 10:15:00,37.68,37.7,37.54,37.7,261500.0,31.9544,31.9713,31.8356,31.9713,261500.0
2014-10-21 10:20:00,37.69,37.77,37.66,37.76,226100.0,31.9628,32.0307,31.9374,32.0222,226100.0
2014-10-21 10:25:00,37.76,37.83,37.75,37.75,187500.0,32.0222,32.0816,32.0137,32.0137,187500.0
2014-10-21 10:30:00,37.75,37.77,37.65,37.66,100100.0,32.0137,32.0307,31.9289,31.9374,100100.0
2014-10-21 10:35:00,37.66,37.67,37.58,37.65,221700.0,31.9374,31.9459,31.8695,31.9289,221700.0
2014-10-21 10:40:00,37.65,37.71,37.61,37.71,79400.0,31.9289,31.9798,31.895,31.9798,79400.0
2014-10-21 10:45:00,37.71,37.78,37.65,37.68,220500.0,31.9798,32.0392,31.9289,31.9544,220500.0
2014-10-21 10:50:00,37.68,37.68,37.53,37.63,91200.0,31.9544,31.9544,31.8271,31.9119,91200.0
2014-10-21 10:55:00,37.63,37.66,37.62,37.66,69700.0,31.9119,31.9374,31.9035,31.9374,69700.0
2014-10-21 11:00:00,37.66,37.71,37.64,37.69,81500.0,31.9374,31.9798,31.9204,31.9628,81500.0
2014-10-21 11:05:00,37.69,37.74,37.68,37.71,56500.0,31.9628,32.0052,31.9544,31.9798,56500.0
2014-10-21 11:10:00,37.72,37.72,37.64,37.66,80700.0,31.9883,31.9883,31.9204,31.9374,80700.0
2014-10-21 11:15:00,37.66,37.77,37.66,37.74,69300.0,31.9374,32.0307,31.9374,32.0052,69300.0
2014-10-21 11:20:00,37.74,37.76,37.69,37.7,64900.0,32.0052,32.0222,31.9628,31.9713,64900.0
2014-10-21 11:25:00,37.7,37.78,37.7,37.78,46700.0,31.9713,32.0392,31.9713,32.0392,46700.0
2014-10-21 11:30:00,37.77,37.79,37.76,37.79,51300.0,32.0307,32.0476,32.0222,32.0476,51300.0
2014-10-21 11:35:00,37.79,37.79,37.73,37.79,93700.0,32.0476,32.0476,31.9968,32.0476,93700.0
2014-10-21 11:40:00,37.79,37.96,37.79,37.94,106700.0,32.0476,32.1918,32.0476,32.1748,106700.0
2014-10-21 11:45:00,37.94,38.01,37.84,37.84,96200.0,32.1748,32.2342,32.09,32.09,96200.0
2014-10-21 11:50:00,37.84,37.88,37.83,37.87,42600.0,32.09,32.124,32.0816,32.1155,42600.0
2014-10-21 11:55:00,37.87,37.95,37.83,37.89,72300.0,32.1155,32.1833,32.0816,32.1324,72300.0
2014-10-21 12:00:00,37.89,37.95,37.89,37.91,75200.0,32.1324,32.1833,32.1324,32.1494,75200.0
2014-10-21 12:05:00,37.91,37.92,37.89,37.91,54800.0,32.1494,32.1579,32.1324,32.1494,54800.0
2014-10-21 12:10:00,37.92,37.92,37.89,37.91,40400.0,32.1579,32.1579,32.1324,32.1494,40400.0
2014-10-21 12:15:00,37.91,37.91,37.86,37.88,67100.0,32.1494,32.1494,32.107,32.124,67100.0
2014-10-21 12:20:00,37.89,37.91,37.86,37.87,45400.0,32.1324,32.1494,32.107,32.1155,45400.0
2014-10-21 12:25:00,37.86,37.92,37.84,37.84,36300.0,32.107,32.1579,32.09,32.09,36300.0
2014-10-21 12:30:00,37.84,37.84,37.73,37.73,91100.0,32.09,32.09,31.9968,31.9968,91100.0
2014-10-21 12:35:00,37.73,37.8,37.73,37.78,49500.0,31.9968,32.0561,31.9968,32.0392,49500.0
2014-10-21 12:40:00,37.79,37.81,37.76,37.77,39300.0,32.0476,32.0646,32.0222,32.0307,39300.0
2014-10-21 12:45:00,37.78,37.82,37.77,37.82,58600.0,32.0392,32.0731,32.0307,32.0731,58600.0
2014-10-21 12:50:00,37.83,37.85,37.76,37.76,55400.0,32.0816,32.0985,32.0222,32.0222,55400.0
2014-10-21 12:55:00,37.76,37.77,37.74,37.75,75200.0,32.0222,32.0307,32.0052,32.0137,75200.0
2014-10-21 13:00:00,37.74,37.76,37.71,37.75,70000.0,32.0052,32.0222,31.9798,32.0137,70000.0
2014-10-21 13:05:00,37.76,37.8,37.75,37.77,82500.0,32.0222,32.0561,32.0137,32.0307,82500.0
2014-10-21 13:10:00,37.77,37.78,37.72,37.72,38500.0,32.0307,32.0392,31.9883,31.9883,38500.0
2014-10-21 13:15:00,37.72,37.73,37.63,37.64,27500.0,31.9883,31.9968,31.9119,31.9204,27500.0
2014-10-21 13:20:00,37.64,37.67,37.62,37.64,61600.0,31.9204,31.9459,31.9035,31.9204,61600.0
2014-10-21 13:25:00,37.64,37.69,37.62,37.67,59300.0,31.9204,31.9628,31.9035,31.9459,59300.0
2014-10-21 13:30:00,37.68,37.77,37.66,37.77,65300.0,31.9544,32.0307,31.9374,32.0307,65300.0
2014-10-21 13:35:00,37.78,37.79,37.76,37.78,22200.0,32.0392,32.0476,32.0222,32.0392,22200.0
2014-10-21 13:40:00,37.77,37.82,37.77,37.79,34700.0,32.0307,32.0731,32.0307,32.0476,34700.0
2014-10-21 13:45:00,37.78,37.78,37.74,37.75,56200.0,32.0392,32.0392,32.0052,32.0137,56200.0
2014-10-21 13:50:00,37.75,37.76,37.72,37.76,70300.0,32.0137,32.0222,31.9883,32.0222,70300.0
2014-10-21 13:55:00,37.76,37.77,37.7,37.73,74300.0,32.0222,32.0307,31.9713,31.9968,74300.0
2014-10-21 14:00:00,37.73,37.78,37.7,37.76,47000.0,31.9968,32.0392,31.9713,32.0222,47000.0
2014-10-21 14:05:00,37.76,37.83,37.76,37.8,49500.0,32.0222,32.0816,32.0222,32.0561,49500.0
2014-10-21 14:10:00,37.8,37.81,37.77,37.81,28500.0,32.0561,32.0646,32.0307,32.0646,28500.0
2014-10-21 14:15:00,37.81,37.82,37.76,37.82,47500.0,32.0646,32.0731,32.0222,32.0731,47500.0
2014-10-21 14:20:00,37.82,37.87,37.78,37.79,69500.0,32.0731,32.1155,32.0392,32.0476,69500.0
2014-10-21 14:25:00,37.79,37.83,37.77,37.82,35200.0,32.0476,32.0816,32.0307,32.0731,35200.0
2014-10-21 14:30:00,37.83,37.83,37.75,37.78,85400.0,32.0816,32.0816,32.0137,32.0392,85400.0
2014-10-21 14:35:00,37.79,37.85,37.78,37.85,39700.0,32.0476,32.0985,32.0392,32.0985,39700.0
2014-10-21 14:40:00,37.84,37.86,37.8,37.81,27600.0,32.09,32.107,32.0561,32.0646,27600.0
2014-10-21 14:45:00,37.8,37.83,37.78,37.78,65600.0,32.0561,32.0816,32.0392,32.0392,65600.0
2014-10-21 14:50:00,37.78,37.8,37.76,37.77,37100.0,32.0392,32.0561,32.0222,32.0307,37100.0
2014-10-21 14:55:00,37.78,37.8,37.76,37.79,40800.0,32.0392,32.0561,32.0222,32.0476,40800.0
2014-10-21 15:00:00,37.79,37.81,37.77,37.81,53300.0,32.0476,32.0646,32.0307,32.0646,53300.0
2014-10-21 15:05:00,37.81,37.81,37.77,37.8,61400.0,32.0646,32.0646,32.0307,32.0561,61400.0
2014-10-21 15:10:00,37.8,37.91,37.8,37.89,68300.0,32.0561,32.1494,32.0561,32.1324,68300.0
2014-10-21 15:15:00,37.89,37.92,37.86,37.92,80200.0,32.1324,32.1579,32.107,32.1579,80200.0
2014-10-21 15:20:00,37.92,38.0,37.91,38.0,82400.0,32.1579,32.2257,32.1494,32.2257,82400.0
2014-10-21 15:25:00,38.0,38.0,37.91,38.0,100300.0,32.2257,32.2257,32.1494,32.2257,100300.0
2014-10-21 15:30:00,38.0,38.0,37.93,37.94,108300.0,32.2257,32.2257,32.1664,32.1748,108300.0
2014-10-21 15:35:00,37.94,37.97,37.9,37.9,105200.0,32.1748,32.2003,32.1409,32.1409,105200.0
2014-10-21 15:40:00,37.9,37.92,37.89,37.92,162100.0,32.1409,32.1579,32.1324,32.1579,162100.0
2014-10-21 15:45:00,37.92,37.93,37.9,37.9,120000.0,32.1579,32.1664,32.1409,32.1409,120000.0
2014-10-21 15:50:00,37.91,37.91,37.86,37.9,150400.0,32.1494,32.1494,32.107,32.1409,150400.0
2014-10-21 15:55:00,37.89,38.0,37.89,38.0,537800.0,32.1324,32.2257,32.1324,32.2257,537800.0
2014-10-22 09:30:00,37.4,37.77,37.36,37.72,230000.0,31.7169,32.0307,31.683,31.9883,230000.0
2014-10-22 09:35:00,37.71,37.79,37.64,37.7,141200.0,31.9798,32.0476,31.9204,31.9713,141200.0
2014-10-22 09:40:00,37.7,38.02,37.69,38.01,189500.0,31.9713,32.2427,31.9628,32.2342,189500.0
2014-10-22 09:45:00,38.0,38.04,37.97,37.98,152600.0,32.2257,32.2596,32.2003,32.2088,152600.0
2014-10-22 09:50:00,37.98,38.03,37.86,37.93,82600.0,32.2088,32.2512,32.107,32.1664,82600.0
2014-10-22 09:55:00,37.93,38.0,37.92,37.98,67400.0,32.1664,32.2257,32.1579,32.2088,67400.0
2014-10-22 10:00:00,37.99,38.02,37.94,37.95,90700.0,32.2172,32.2427,32.1748,32.1833,90700.0
2014-10-22 10:05:00,37.94,37.96,37.9,37.95,98600.0,32.1748,32.1918,32.1409,32.1833,98600.0
2014-10-22 10:10:00,37.94,38.02,37.94,38.0,114900.0,32.1748,32.2427,32.1748,32.2257,114900.0
2014-10-22 10:15:00,37.99,38.1,37.98,38.1,84300.0,32.2172,32.3105,32.2088,32.3105,84300.0
2014-10-22 10:20:00,38.11,38.12,38.02,38.06,49700.0,32.319,32.3275,32.2427,32.2766,49700.0
2014-10-22 10:25:00,38.05,38.07,37.98,38.0,60000.0,32.2681,32.2851,32.2088,32.2257,60000.0
2014-10-22 10:30:00,38.0,38.08,37.95,38.06,74100.0,32.2257,32.2936,32.1833,32.2766,74100.0
2014-10-22 10:35:00,38.07,38.07,37.96,38.02,74400.0,32.2851,32.2851,32.1918,32.2427,74400.0
2014-10-22 10:40:00,38.01,38.02,37.95,38.0,49600.0,32.2342,32.2427,32.1833,32.2257,49600.0
2014-10-22 10:45:00,38.0,38.07,37.99,38.04,51400.0,32.2257,32.2851,32.2172,32.2596,51400.0
2014-10-22 10:50:00,38.03,38.12,38.03,38.09,42100.0,32.2512,32.3275,32.2512,32.302,42100.0
2014-10-22 10:55:00,38.09,38.09,38.0,38.01,31200.0,32.302,32.302,32.2257,32.2342,31200.0
2014-10-22 11:00:00,38.01,38.07,38.0,38.01,32300.0,32.2342,32.2851,32.2257,32.2342,32300.0
2014-10-22 11:05:00,38.01,38.1,38.0,38.09,45600.0,32.2342,32.3105,32.2257,32.302,45600.0
2014-10-22 11:10:00,38.09,38.25,38.09,38.2,110000.0,32.302,32.4377,32.302,32.3953,110000.0
2014-10-22 11:15:00,38.2,38.21,38.17,38.17,51300.0,32.3953,32.4038,32.3699,32.3699,51300.0
2014-10-22 11:20:00,38.18,38.28,38.17,38.25,134700.0,32.3784,32.4632,32.3699,32.4377,134700.0
2014-10-22 11:25:00,38.25,38.28,38.25,38.27,118900.0,32.4377,32.4632,32.4377,32.4547,118900.0
2014-10-22 11:30:00,38.27,38.38,38.26,38.37,131200.0,32.4547,32.548,32.4462,32.5395,131200.0
2014-10-22 11:35:00,38.38,38.41,38.34,38.35,87500.0,32.548,32.5734,32.5141,32.5225,87500.0
2014-10-22 11:40:00,38.36,38.42,38.35,38.41,51800.0,32.531,32.5819,32.5225,32.5734,51800.0
2014-10-22 11:45:00,38.41,38.44,38.36,38.39,72800.0,32.5734,32.5989,32.531,32.5565,72800.0
2014-10-22 11:50:00,38.39,38.4,38.34,38.34,70000.0,32.5565,32.5649,32.5141,32.5141,70000.0
2014-10-22 11:55:00,38.34,38.38,38.3,38.3,55700.0,32.5141,32.548,32.4801,32.4801,55700.0
2014-10-22 12:00:00,38.3,38.36,38.28,38.29,70600.0,32.4801,32.531,32.4632,32.4717,70600.0
2014-10-22 12:05:00,38.28,38.3,38.25,38.26,58600.0,32.4632,32.4801,32.4377,32.4462,58600.0
2014-10-22 12:10:00,38.26,38.33,38.24,38.27,53700.0,32.4462,32.5056,32.4293,32.4547,53700.0
2014-10-22 12:15:00,38.27,38.27,38.12,38.15,47900.0,32.4547,32.4547,32.3275,32.3529,47900.0
2014-10-22 12:20:00,38.15,38.23,38.14,38.23,30800.0,32.3529,32.4208,32.3445,32.4208,30800.0
2014-10-22 12:25:00,38.23,38.33,38.2,38.33,42300.0,32.4208,32.5056,32.3953,32.5056,42300.0
2014-10-22 12:30:00,38.33,38.33,38.18,38.2,58400.0,32.5056,32.5056,32.3784,32.3953,58400.0
2014-10-22 12:35:00,38.19,38.2,38.08,38.09,40200.0,32.3869,32.3953,32.2936,32.302,40200.0
2014-10-22 12:40:00,38.08,38.14,38.01,38.01,52000.0,32.2936,32.3445,32.2342,32.2342,52000.0
2014-10-22 12:45:00,38.01,38.1,37.97,37.97,31900.0,32.2342,32.3105,32.2003,32.2003,31900.0
2014-10-22 12:50:00,37.97,38.04,37.92,38.01,64800.0,32.2003,32.2596,32.1579,32.2342,64800.0
2014-10-22 12:55:00,38.01,38.1,38.0,38.09,33500.0,32.2342,32.3105,32.2257,32.302,33500.0
2014-10-22 13:00:00,38.09,38.11,38.01,38.1,50800.0,32.302,32.319,32.2342,32.3105,50800.0
2014-10-22 13:05:00,38.09,38.09,38.01,38.05,26900.0,32.302,32.302,32.2342,32.2681,26900.0
2014-10-22 13:10:00,38.05,38.05,38.01,38.01,44800.0,32.2681,32.2681,32.2342,32.2342,44800.0
2014-10-22 13:15:00,38.01,38.04,37.99,38.02,61900.0,32.2342,32.2596,32.2172,32.2427,61900.0
2014-10-22 13:20:00,38.01,38.02,37.91,37.91,42500.0,32.2342,32.2427,32.1494,32.1494,42500.0
2014-10-22 13:25:00,37.9,37.91,37.8,37.85,58100.0,32.1409,32.1494,32.0561,32.0985,58100.0
2014-10-22 13:30:00,37.84,37.87,37.74,37.77,56100.0,32.09,32.1155,32.0052,32.0307,56100.0
2014-10-22 13:35:00,37.77,37.89,37.77,37.85,31100.0,32.0307,32.1324,32.0307,32.0985,31100.0
2014-10-22 13:40:00,37.85,37.94,37.85,37.9,31900.0,32.0985,32.1748,32.0985,32.1409,31900.0
2014-10-22 13:45:00,37.92,37.94,37.77,37.78,26000.0,32.1579,32.1748,32.0307,32.0392,26000.0
2014-10-22 13:50:00,37.76,37.84,37.75,37.84,41700.0,32.0222,32.09,32.0137,32.09,41700.0
2014-10-22 13:55:00,37.84,37.84,37.75,37.76,26300.0,32.09,32.09,32.0137,32.0222,26300.0
2014-10-22 14:00:00,37.76,37.77,37.68,37.71,30200.0,32.0222,32.0307,31.9544,31.9798,30200.0
2014-10-22 14:05:00,37.71,37.81,37.69,37.81,33700.0,31.9798,32.0646,31.9628,32.0646,33700.0
2014-10-22 14:10:00,37.8,37.86,37.76,37.77,32500.0,32.0561,32.107,32.0222,32.0307,32500.0
2014-10-22 14:15:00,37.76,37.76,37.68,37.72,24900.0,32.0222,32.0222,31.9544,31.9883,24900.0
2014-10-22 14:20:00,37.71,37.76,37.66,37.7,42900.0,31.9798,32.0222,31.9374,31.9713,42900.0
2014-10-22 14:25:00,37.69,37.8,37.68,37.73,33700.0,31.9628,32.0561,31.9544,31.9968,33700.0
2014-10-22 14:30:00,37.74,37.75,37.68,37.69,36600.0,32.0052,32.0137,31.9544,31.9628,36600.0
2014-10-22 14:35:00,37.68,37.75,37.67,37.7,22100.0,31.9544,32.0137,31.9459,31.9713,22100.0
2014-10-22 14:40:00,37.7,37.87,37.7,37.84,39500.0,31.9713,32.1155,31.9713,32.09,39500.0
2014-10-22 14:45:00,37.84,37.89,37.79,37.85,28900.0,32.09,32.1324,32.0476,32.0985,28900.0
2014-10-22 14:50:00,37.86,37.88,37.8,37.8,44400.0,32.107,32.124,32.0561,32.0561,44400.0
2014-10-22 14:55:00,37.81,37.98,37.81,37.96,47900.0,32.0646,32.2088,32.0646,32.1918,47900.0
2014-10-22 15:00:00,37.96,38.0,37.91,37.96,54700.0,32.1918,32.2257,32.1494,32.1918,54700.0
2014-10-22 15:05:00,37.96,37.97,37.9,37.95,55500.0,32.1918,32.2003,32.1409,32.1833,55500.0
2014-10-22 15:10:00,37.95,37.98,37.88,37.98,55900.0,32.1833,32.2088,32.124,32.2088,55900.0
2014-10-22 15:15:00,37.97,38.02,37.92,37.92,81400.0,32.2003,32.2427,32.1579,32.1579,81400.0
2014-10-22 15:20:00,37.93,37.95,37.87,37.92,56400.0,32.1664,32.1833,32.1155,32.1579,56400.0
2014-10-22 15:25:00,37.92,38.0,37.91,37.98,87300.0,32.1579,32.2257,32.1494,32.2088,87300.0
2014-10-22 15:30:00,37.97,37.98,37.88,37.89,110000.0,32.2003,32.2088,32.124,32.1324,110000.0
2014-10-22 15:35:00,37.89,37.92,37.85,37.89,66000.0,32.1324,32.1579,32.0985,32.1324,66000.0
2014-10-22 15:40:00,37.89,37.9,37.81,37.81,64600.0,32.1324,32.1409,32.0646,32.0646,64600.0
2014-10-22 15:45:00,37.81,37.83,37.74,37.76,91000.0,32.0646,32.0816,32.0052,32.0222,91000.0
2014-10-22 15:50:00,37.77,37.81,37.75,37.79,95300.0,32.0307,32.0646,32.0137,32.0476,95300.0
2014-10-22 15:55:00,37.78,37.8,37.75,37.76,135500.0,32.0392,32.0561,32.0137,32.0222,135500.0
2014-10-23 09:30:00,37.64,37.83,37.4,37.5,242500.0,31.9204,32.0816,31.7169,31.8017,242500.0
2014-10-23 09:35:00,37.54,37.57,37.25,37.52,173300.0,31.8356,31.8611,31.5897,31.8187,173300.0
2014-10-23 09:40:00,37.54,37.64,37.37,37.5,127300.0,31.8356,31.9204,31.6915,31.8017,127300.0
2014-10-23 09:45:00,37.52,37.58,37.46,37.53,50200.0,31.8187,31.8695,31.7678,31.8271,50200.0
2014-10-23 09:50:00,37.54,37.58,37.38,37.58,83300.0,31.8356,31.8695,31.6999,31.8695,83300.0
2014-10-23 09:55:00,37.58,37.63,37.5,37.63,55400.0,31.8695,31.9119,31.8017,31.9119,55400.0
2014-10-23 10:00:00,37.63,37.79,37.63,37.79,151700.0,31.9119,32.0476,31.9119,32.0476,151700.0
2014-10-23 10:05:00,37.78,37.96,37.77,37.91,110600.0,32.0392,32.1918,32.0307,32.1494,110600.0
2014-10-23 10:10:00,37.91,37.92,37.84,37.91,45800.0,32.1494,32.1579,32.09,32.1494,45800.0
2014-10-23 10:15:00,37.92,37.95,37.79,37.84,96300.0,32.1579,32.1833,32.0476,32.09,96300.0
2014-10-23 10:20:00,37.84,37.85,37.79,37.85,49600.0,32.09,32.0985,32.0476,32.0985,49600.0
2014-10-23 10:25:00,37.85,37.85,37.72,37.72,61700.0,32.0985,32.0985,31.9883,31.9883,61700.0
2014-10-23 10:30:00,37.72,37.81,37.69,37.79,77800.0,31.9883,32.0646,31.9628,32.0476,77800.0
2014-10-23 10:35:00,37.8,37.98,37.8,37.97,79200.0,32.0561,32.2088,32.0561,32.2003,79200.0
2014-10-23 10:40:00,37.98,38.06,37.96,38.02,118100.0,32.2088,32.2766,32.1918,32.2427,118100.0
2014-10-23 10:45:00,38.01,38.01,37.92,37.94,58100.0,32.2342,32.2342,32.1579,32.1748,58100.0
2014-10-23 10:50:00,37.94,37.97,37.93,37.94,70000.0,32.1748,32.2003,32.1664,32.1748,70000.0
2014-10-23 10:55:00,37.94,38.01,37.91,38.01,45300.0,32.1748,32.2342,32.1494,32.2342,45300.0
2014-10-23 11:00:00,38.0,38.02,37.89,37.89,45300.0,32.2257,32.2427,32.1324,32.1324,45300.0
2014-10-23 11:05:00,37.9,37.98,37.9,37.95,42000.0,32.1409,32.2088,32.1409,32.1833,42000.0
2014-10-23 11:10:00,37.95,37.96,37.91,37.91,41800.0,32.1833,32.1918,32.1494,32.1494,41800.0
2014-10-23 11:15:00,37.91,37.96,37.85,37.93,97000.0,32.1494,32.1918,32.0985,32.1664,97000.0
2014-10-23 11:20:00,37.94,37.94,37.83,37.84,29900.0,32.1748,32.1748,32.0816,32.09,29900.0
2014-10-23 11:25:00,37.85,37.88,37.82,37.88,34600.0,32.0985,32.124,32.0731,32.124,34600.0
2014-10-23 11:30:00,37.87,37.98,37.87,37.97,42100.0,32.1155,32.2088,32.1155,32.2003,42100.0
2014-10-23 11:35:00,37.97,37.98,37.88,37.88,34700.0,32.2003,32.2088,32.124,32.124,34700.0
2014-10-23 11:40:00,37.87,37.9,37.85,37.89,18500.0,32.1155,32.1409,32.0985,32.1324,18500.0
2014-10-23 11:45:00,37.89,37.98,37.86,37.95,28100.0,32.1324,32.2088,32.107,32.1833,28100.0
2014-10-23 11:50:00,37.96,38.03,37.95,38.02,26000.0,32.1918,32.2512,32.1833,32.2427,26000.0
2014-10-23 11:55:00,38.03,38.03,37.99,38.0,51000.0,32.2512,32.2512,32.2172,32.2257,51000.0
2014-10-23 12:00:00,38.01,38.06,37.96,37.97,37500.0,32.2342,32.2766,32.1918,32.2003,37500.0
2014-10-23 12:05:00,37.97,38.07,37.97,38.05,24400.0,32.2003,32.2851,32.2003,32.2681,24400.0
2014-10-23 12:10:00,38.04,38.05,38.0,38.02,15600.0,32.2596,32.2681,32.2257,32.2427,15600.0
2014-10-23 12:15:00,38.02,38.03,37.97,38.0,14200.0,32.2427,32.2512,32.2003,32.2257,14200.0
2014-10-23 12:20:00,38.0,38.02,37.98,38.0,33000.0,32.2257,32.2427,32.2088,32.2257,33000.0
2014-10-23 12:25:00,38.0,38.05,37.96,38.05,33500.0,32.2257,32.2681,32.1918,32.2681,33500.0
2014-10-23 12:30:00,38.05,38.05,37.98,37.98,23900.0,32.2681,32.2681,32.2088,32.2088,23900.0
2014-10-23 12:35:00,37.99,38.0,37.95,37.96,17900.0,32.2172,32.2257,32.1833,32.1918,17900.0
2014-10-23 12:40:00,37.96,37.98,37.93,37.96,21800.0,32.1918,32.2088,32.1664,32.1918,21800.0
2014-10-23 12:45:00,37.95,37.97,37.87,37.88,31500.0,32.1833,32.2003,32.1155,32.124,31500.0
2014-10-23 12:50:00,37.89,37.96,37.89,37.96,32600.0,32.1324,32.1918,32.1324,32.1918,32600.0
2014-10-23 12:55:00,37.95,37.95,37.89,37.92,29800.0,32.1833,32.1833,32.1324,32.1579,29800.0
2014-10-23 13:00:00,37.93,37.98,37.91,37.95,16800.0,32.1664,32.2088,32.1494,32.1833,16800.0
2014-10-23 13:05:00,37.95,38.03,37.93,38.02,42500.0,32.1833,32.2512,32.1664,32.2427,42500.0
2014-10-23 13:10:00,38.03,38.07,38.0,38.07,47700.0,32.2512,32.2851,32.2257,32.2851,47700.0
2014-10-23 13:15:00,38.07,38.1,38.05,38.06,44400.0,32.2851,32.3105,32.2681,32.2766,44400.0
2014-10-23 13:20:00,38.05,38.06,38.02,38.03,19800.0,32.2681,32.2766,32.2427,32.2512,19800.0
2014-10-23 13:25:00,38.02,38.04,37.97,38.02,33100.0,32.2427,32.2596,32.2003,32.2427,33100.0
2014-10-23 13:30:00,38.04,38.05,38.0,38.03,36000.0,32.2596,32.2681,32.2257,32.2512,36000.0
2014-10-23 13:35:00,38.04,38.04,37.98,38.01,27100.0,32.2596,32.2596,32.2088,32.2342,27100.0
2014-10-23 13:40:00,38.01,38.07,37.99,38.07,117700.0,32.2342,32.2851,32.2172,32.2851,117700.0
2014-10-23 13:45:00,38.07,38.11,38.05,38.11,25300.0,32.2851,32.319,32.2681,32.319,25300.0
2014-10-23 13:50:00,38.11,38.11,38.04,38.08,37000.0,32.319,32.319,32.2596,32.2936,37000.0
2014-10-23 13:55:00,38.08,38.12,38.04,38.05,48500.0,32.2936,32.3275,32.2596,32.2681,48500.0
2014-10-23 14:00:00,38.06,38.12,38.04,38.08,40800.0,32.2766,32.3275,32.2596,32.2936,40800.0
2014-10-23 14:05:00,38.08,38.13,38.05,38.12,65200.0,32.2936,32.336,32.2681,32.3275,65200.0
2014-10-23 14:10:00,38.13,38.14,38.1,38.13,39100.0,32.336,32.3445,32.3105,32.336,39100.0
2014-10-23 14:15:00,38.13,38.14,38.08,38.14,43600.0,32.336,32.3445,32.2936,32.3445,43600.0
2014-10-23 14:20:00,38.13,38.18,38.11,38.18,58600.0,32.336,32.3784,32.319,32.3784,58600.0
2014-10-23 14:25:00,38.18,38.27,38.15,38.26,103100.0,32.3784,32.4547,32.3529,32.4462,103100.0
2014-10-23 14:30:00,38.25,38.28,38.13,38.13,47900.0,32.4377,32.4632,32.336,32.336,47900.0
2014-10-23 14:35:00,38.13,38.14,38.1,38.12,51600.0,32.336,32.3445,32.3105,32.3275,51600.0
2014-10-23 14:40:00,38.11,38.18,38.11,38.14,46300.0,32.319,32.3784,32.319,32.3445,46300.0
2014-10-23 14:45:00,38.14,38.16,38.1,38.12,67300.0,32.3445,32.3614,32.3105,32.3275,67300.0
2014-10-23 14:50:00,38.12,38.12,38.0,38.02,191600.0,32.3275,32.3275,32.2257,32.2427,191600.0
2014-10-23 14:55:00,38.02,38.03,37.82,37.92,207700.0,32.2427,32.2512,32.0731,32.1579,207700.0
2014-10-23 15:00:00,37.92,37.93,37.59,37.59,478500.0,32.1579,32.1664,31.878,31.878,478500.0
2014-10-23 15:05:00,37.58,37.7,37.55,37.6,342500.0,31.8695,31.9713,31.8441,31.8865,342500.0
2014-10-23 15:10:00,37.59,37.79,37.55,37.79,370200.0,31.878,32.0476,31.8441,32.0476,370200.0
2014-10-23 15:15:00,37.78,37.87,37.73,37.8,241200.0,32.0392,32.1155,31.9968,32.0561,241200.0
2014-10-23 15:20:00,37.78,37.83,37.74,37.8,149600.0,32.0392,32.0816,32.0052,32.0561,149600.0
2014-10-23 15:25:00,37.79,37.79,37.72,37.75,115000.0,32.0476,32.0476,31.9883,32.0137,115000.0
2014-10-23 15:30:00,37.75,37.98,37.75,37.97,151000.0,32.0137,32.2088,32.0137,32.2003,151000.0
2014-10-23 15:35:00,37.97,37.97,37.8,37.83,83200.0,32.2003,32.2003,32.0561,32.0816,83200.0
2014-10-23 15:40:00,37.82,37.88,37.76,37.88,95400.0,32.0731,32.124,32.0222,32.124,95400.0
2014-10-23 15:45:00,37.87,37.89,37.84,37.86,109800.0,32.1155,32.1324,32.09,32.107,109800.0
2014-10-23 15:50:00,37.85,37.92,37.76,37.77,333200.0,32.0985,32.1579,32.0222,32.0307,333200.0
2014-10-23 15:55:00,37.78,37.84,37.76,37.84,329600.0,32.0392,32.09,32.0222,32.09,329600.0
2014-10-24 09:30:00,37.49,37.68,37.44,37.68,110900.0,31.7932,31.9544,31.7508,31.9544,110900.0
2014-10-24 09:35:00,37.66,37.73,37.48,37.64,75300.0,31.9374,31.9968,31.7847,31.9204,75300.0
2014-10-24 09:40:00,37.65,37.88,37.65,37.84,81300.0,31.9289,32.124,31.9289,32.09,81300.0
2014-10-24 09:45:00,37.82,37.84,37.67,37.8,67200.0,32.0731,32.09,31.9459,32.0561,67200.0
2014-10-24 09:50:00,37.81,37.87,37.73,37.81,73000.0,32.0646,32.1155,31.9968,32.0646,73000.0
2014-10-24 09:55:00,37.83,37.99,37.83,37.9,62600.0,32.0816,32.2172,32.0816,32.1409,62600.0
2014-10-24 10:00:00,37.88,38.0,37.76,37.81,150400.0,32.124,32.2257,32.0222,32.0646,150400.0
2014-10-24 10:05:00,37.81,37.81,37.65,37.68,84200.0,32.0646,32.0646,31.9289,31.9544,84200.0
2014-10-24 10:10:00,37.68,37.77,37.68,37.74,36800.0,31.9544,32.0307,31.9544,32.0052,36800.0
2014-10-24 10:15:00,37.74,37.8,37.67,37.78,49300.0,32.0052,32.0561,31.9459,32.0392,49300.0
2014-10-24 10:20:00,37.78,37.84,37.75,37.78,39400.0,32.0392,32.09,32.0137,32.0392,39400.0
2014-10-24 10:25:00,37.77,37.9,37.74,37.86,62000.0,32.0307,32.1409,32.0052,32.107,62000.0
2014-10-24 10:30:00,37.86,38.03,37.86,38.0,97500.0,32.107,32.2512,32.107,32.2257,97500.0
2014-10-24 10:35:00,38.0,38.04,37.94,37.94,67900.0,32.2257,32.2596,32.1748,32.1748,67900.0
2014-10-24 10:40:00,37.94,38.0,37.93,37.98,57600.0,32.1748,32.2257,32.1664,32.2088,57600.0
2014-10-24 10:45:00,37.98,37.98,37.86,37.91,70900.0,32.2088,32.2088,32.107,32.1494,70900.0
2014-10-24 10:50:00,37.91,38.04,37.91,37.98,55800.0,32.1494,32.2596,32.1494,32.2088,55800.0
2014-10-24 10:55:00,37.98,38.02,37.92,37.92,50100.0,32.2088,32.2427,32.1579,32.1579,50100.0
2014-10-24 11:00:00,37.92,37.97,37.87,37.91,21100.0,32.1579,32.2003,32.1155,32.1494,21100.0
2014-10-24 11:05:00,37.91,37.95,37.91,37.92,31000.0,32.1494,32.1833,32.1494,32.1579,31000.0
2014-10-24 11:10:00,37.92,37.97,37.92,37.95,26100.0,32.1579,32.2003,32.1579,32.1833,26100.0
2014-10-24 11:15:00,37.95,38.02,37.95,37.98,33900.0,32.1833,32.2427,32.1833,32.2088,33900.0
2014-10-24 11:20:00,37.97,38.03,37.97,38.0,60900.0,32.2003,32.2512,32.2003,32.2257,60900.0
2014-10-24 11:25:00,37.99,38.0,37.89,37.89,34600.0,32.2172,32.2257,32.1324,32.1324,34600.0
2014-10-24 11:30:00,37.89,37.93,37.89,37.93,25400.0,32.1324,32.1664,32.1324,32.1664,25400.0
2014-10-24 11:35:00,37.92,38.02,37.91,38.02,141800.0,32.1579,32.2427,32.1494,32.2427,141800.0
2014-10-24 11:40:00,38.02,38.19,38.02,38.18,65400.0,32.2427,32.3869,32.2427,32.3784,65400.0
2014-10-24 11:45:00,38.18,38.19,38.14,38.15,57500.0,32.3784,32.3869,32.3445,32.3529,57500.0
2014-10-24 11:50:00,38.15,38.16,38.04,38.06,19200.0,32.3529,32.3614,32.2596,32.2766,19200.0
2014-10-24 11:55:00,38.07,38.17,38.06,38.16,14900.0,32.2851,32.3699,32.2766,32.3614,14900.0
2014-10-24 12:00:00,38.17,38.22,38.13,38.13,59900.0,32.3699,32.4123,32.336,32.336,59900.0
2014-10-24 12:05:00,38.13,38.16,38.1,38.15,20700.0,32.336,32.3614,32.3105,32.3529,20700.0
2014-10-24 12:10:00,38.15,38.26,38.12,38.26,38200.0,32.3529,32.4462,32.3275,32.4462,38200.0
2014-10-24 12:15:00,38.26,38.33,38.25,38.31,67900.0,32.4462,32.5056,32.4377,32.4886,67900.0
2014-10-24 12:20:00,38.31,38.31,38.21,38.31,52000.0,32.4886,32.4886,32.4038,32.4886,52000.0
2014-10-24 12:25:00,38.32,38.32,38.28,38.31,15800.0,32.4971,32.4971,32.4632,32.4886,15800.0
2014-10-24 12:30:00,38.31,38.36,38.3,38.36,56500.0,32.4886,32.531,32.4801,32.531,56500.0
2014-10-24 12:35:00,38.36,38.37,38.32,38.32,35300.0,32.531,32.5395,32.4971,32.4971,35300.0
2014-10-24 12:40:00,38.32,38.37,38.32,38.36,29400.0,32.4971,32.5395,32.4971,32.531,29400.0
2014-10-24 12:45:00,38.36,38.41,38.21,38.36,91000.0,32.531,32.5734,32.4038,32.531,91000.0
2014-10-24 12:50:00,38.36,38.41,38.31,38.35,67700.0,32.531,32.5734,32.4886,32.5225,67700.0
2014-10-24 12:55:00,38.35,38.4,38.34,38.39,46600.0,32.5225,32.5649,32.5141,32.5565,46600.0
2014-10-24 13:00:00,38.39,38.44,38.36,38.4,37600.0,32.5565,32.5989,32.531,32.5649,37600.0
2014-10-24 13:05:00,38.4,38.42,38.36,38.41,11700.0,32.5649,32.5819,32.531,32.5734,11700.0
2014-10-24 13:10:00,38.41,38.44,38.32,38.37,41700.0,32.5734,32.5989,32.4971,32.5395,41700.0
2014-10-24 13:15:00,38.36,38.41,38.33,38.36,43500.0,32.531,32.5734,32.5056,32.531,43500.0
2014-10-24 13:20:00,38.36,38.42,38.36,38.39,13600.0,32.531,32.5819,32.531,32.5565,13600.0
2014-10-24 13:25:00,38.4,38.44,38.39,38.43,32000.0,32.5649,32.5989,32.5565,32.5904,32000.0
2014-10-24 13:30:00,38.44,38.5,38.42,38.5,36100.0,32.5989,32.6497,32.5819,32.6497,36100.0
2014-10-24 13:35:00,38.5,38.55,38.48,38.54,35500.0,32.6497,32.6922,32.6328,32.6837,35500.0
2014-10-24 13:40:00,38.53,38.56,38.47,38.48,33100.0,32.6752,32.7006,32.6243,32.6328,33100.0
2014-10-24 13:45:00,38.48,38.51,38.47,38.5,24300.0,32.6328,32.6582,32.6243,32.6497,24300.0
2014-10-24 13:50:00,38.49,38.53,38.47,38.52,23800.0,32.6413,32.6752,32.6243,32.6667,23800.0
2014-10-24 13:55:00,38.53,38.56,38.48,38.52,45000.0,32.6752,32.7006,32.6328,32.6667,45000.0
2014-10-24 14:00:00,38.51,38.54,38.49,38.53,54300.0,32.6582,32.6837,32.6413,32.6752,54300.0
2014-10-24 14:05:00,38.52,38.55,38.51,38.55,47000.0,32.6667,32.6922,32.6582,32.6922,47000.0
2014-10-24 14:10:00,38.55,38.55,38.47,38.48,32200.0,32.6922,32.6922,32.6243,32.6328,32200.0
2014-10-24 14:15:00,38.47,38.5,38.45,38.46,54700.0,32.6243,32.6497,32.6073,32.6158,54700.0
2014-10-24 14:20:00,38.45,38.47,38.42,38.47,36100.0,32.6073,32.6243,32.5819,32.6243,36100.0
2014-10-24 14:25:00,38.47,38.49,38.45,38.47,27100.0,32.6243,32.6413,32.6073,32.6243,27100.0
2014-10-24 14:30:00,38.47,38.5,38.47,38.48,22900.0,32.6243,32.6497,32.6243,32.6328,22900.0
2014-10-24 14:35:00,38.48,38.51,38.47,38.49,20600.0,32.6328,32.6582,32.6243,32.6413,20600.0
2014-10-24 14:40:00,38.49,38.52,38.48,38.52,26700.0,32.6413,32.6667,32.6328,32.6667,26700.0
2014-10-24 14:45:00,38.52,38.57,38.52,38.57,18900.0,32.6667,32.7091,32.6667,32.7091,18900.0
2014-10-24 14:50:00,38.57,38.57,38.53,38.56,41000.0,32.7091,32.7091,32.6752,32.7006,41000.0
2014-10-24 14:55:00,38.56,38.57,38.53,38.53,39600.0,32.7006,32.7091,32.6752,32.6752,39600.0
2014-10-24 15:00:00,38.54,38.6,38.53,38.59,36000.0,32.6837,32.7346,32.6752,32.7261,36000.0
2014-10-24 15:05:00,38.59,38.6,38.52,38.54,38700.0,32.7261,32.7346,32.6667,32.6837,38700.0
2014-10-24 15:10:00,38.55,38.55,38.44,38.44,31900.0,32.6922,32.6922,32.5989,32.5989,31900.0
2014-10-24 15:15:00,38.45,38.5,38.44,38.48,35400.0,32.6073,32.6497,32.5989,32.6328,35400.0
2014-10-24 15:20:00,38.48,38.48,38.4,38.44,45600.0,32.6328,32.6328,32.5649,32.5989,45600.0
2014-10-24 15:25:00,38.44,38.48,38.42,38.47,34200.0,32.5989,32.6328,32.5819,32.6243,34200.0
2014-10-24 15:30:00,38.46,38.48,38.42,38.46,47500.0,32.6158,32.6328,32.5819,32.6158,47500.0
2014-10-24 15:35:00,38.46,38.49,38.45,38.47,48600.0,32.6158,32.6413,32.6073,32.6243,48600.0
2014-10-24 15:40:00,38.47,38.53,38.45,38.51,86200.0,32.6243,32.6752,32.6073,32.6582,86200.0
2014-10-24 15:45:00,38.51,38.55,38.48,38.5,88400.0,32.6582,32.6922,32.6328,32.6497,88400.0
2014-10-24 15:50:00,38.5,38.51,38.47,38.48,139400.0,32.6497,32.6582,32.6243,32.6328,139400.0
2014-10-24 15:55:00,38.48,38.54,38.48,38.52,118000.0,32.6328,32.6837,32.6328,32.6667,118000.0
2014-10-27 09:30:00,38.38,38.44,38.3,38.4,73800.0,32.548,32.5989,32.4801,32.5649,73800.0
2014-10-27 09:35:00,38.41,38.44,38.29,38.31,42500.0,32.5734,32.5989,32.4717,32.4886,42500.0
2014-10-27 09:40:00,38.3,38.4,38.2,38.4,36500.0,32.4801,32.5649,32.3953,32.5649,36500.0
2014-10-27 09:45:00,38.39,38.44,38.36,38.36,28800.0,32.5565,32.5989,32.531,32.531,28800.0
2014-10-27 09:50:00,38.35,38.35,38.21,38.27,71800.0,32.5225,32.5225,32.4038,32.4547,71800.0
2014-10-27 09:55:00,38.28,38.28,38.17,38.21,27600.0,32.4632,32.4632,32.3699,32.4038,27600.0
2014-10-27 10:00:00,38.21,38.21,38.09,38.11,42500.0,32.4038,32.4038,32.302,32.319,42500.0
2014-10-27 10:05:00,38.08,38.27,38.07,38.26,21700.0,32.2936,32.4547,32.2851,32.4462,21700.0
2014-10-27 10:10:00,38.27,38.35,38.23,38.33,19000.0,32.4547,32.5225,32.4208,32.5056,19000.0
2014-10-27 10:15:00,38.33,38.39,38.31,38.38,29400.0,32.5056,32.5565,32.4886,32.548,29400.0
2014-10-27 10:20:00,38.39,38.4,38.31,38.4,23200.0,32.5565,32.5649,32.4886,32.5649,23200.0
2014-10-27 10:25:00,38.41,38.42,38.31,38.31,15500.0,32.5734,32.5819,32.4886,32.4886,15500.0
2014-10-27 10:30:00,38.32,38.32,38.25,38.26,26100.0,32.4971,32.4971,32.4377,32.4462,26100.0
2014-10-27 10:35:00,38.26,38.34,38.22,38.3,20400.0,32.4462,32.5141,32.4123,32.4801,20400.0
2014-10-27 10:40:00,38.3,38.48,38.27,38.43,36300.0,32.4801,32.6328,32.4547,32.5904,36300.0
2014-10-27 10:45:00,38.43,38.46,38.35,38.38,298400.0,32.5904,32.6158,32.5225,32.548,298400.0
2014-10-27 10:50:00,38.38,38.39,38.3,38.3,19200.0,32.548,32.5565,32.4801,32.4801,19200.0
2014-10-27 10:55:00,38.31,38.31,38.24,38.29,17300.0,32.4886,32.4886,32.4293,32.4717,17300.0
2014-10-27 11:00:00,38.3,38.32,38.26,38.32,23800.0,32.4801,32.4971,32.4462,32.4971,23800.0
2014-10-27 11:05:00,38.32,38.34,38.3,38.32,13800.0,32.4971,32.5141,32.4801,32.4971,13800.0
2014-10-27 11:10:00,38.33,38.43,38.33,38.36,21600.0,32.5056,32.5904,32.5056,32.531,21600.0
2014-10-27 11:15:00,38.35,38.36,38.31,38.31,20100.0,32.5225,32.531,32.4886,32.4886,20100.0
2014-10-27 11:20:00,38.32,38.33,38.28,38.3,16800.0,32.4971,32.5056,32.4632,32.4801,16800.0
2014-10-27 11:25:00,38.3,38.36,38.29,38.35,30700.0,32.4801,32.531,32.4717,32.5225,30700.0
2014-10-27 11:30:00,38.36,38.43,38.36,38.42,18100.0,32.531,32.5904,32.531,32.5819,18100.0
2014-10-27 11:35:00,38.4,38.4,38.28,38.32,30200.0,32.5649,32.5649,32.4632,32.4971,30200.0
2014-10-27 11:40:00,38.31,38.33,38.29,38.3,11000.0,32.4886,32.5056,32.4717,32.4801,11000.0
2014-10-27 11:45:00,38.3,38.3,38.25,38.27,21000.0,32.4801,32.4801,32.4377,32.4547,21000.0
2014-10-27 11:50:00,38.27,38.3,38.22,38.26,24700.0,32.4547,32.4801,32.4123,32.4462,24700.0
2014-10-27 11:55:00,38.25,38.28,38.25,38.26,11200.0,32.4377,32.4632,32.4377,32.4462,11200.0
2014-10-27 12:00:00,38.25,38.34,38.25,38.32,11700.0,32.4377,32.5141,32.4377,32.4971,11700.0
2014-10-27 12:05:00,38.32,38.41,38.32,38.38,13400.0,32.4971,32.5734,32.4971,32.548,13400.0
2014-10-27 12:10:00,38.37,38.38,38.35,38.37,5800.0,32.5395,32.548,32.5225,32.5395,5800.0
2014-10-27 12:15:00,38.37,38.39,38.28,38.34,12600.0,32.5395,32.5565,32.4632,32.5141,12600.0
2014-10-27 12:20:00,38.34,38.38,38.28,38.29,10200.0,32.5141,32.548,32.4632,32.4717,10200.0
2014-10-27 12:25:00,38.29,38.35,38.26,38.26,15100.0,32.4717,32.5225,32.4462,32.4462,15100.0
2014-10-27 12:30:00,38.27,38.29,38.25,38.29,17400.0,32.4547,32.4717,32.4377,32.4717,17400.0
2014-10-27 12:35:00,38.3,38.34,38.3,38.3,7100.0,32.4801,32.5141,32.4801,32.4801,7100.0
2014-10-27 12:40:00,38.3,38.37,38.3,38.37,16600.0,32.4801,32.5395,32.4801,32.5395,16600.0
2014-10-27 12:45:00,38.38,38.43,38.33,38.36,17900.0,32.548,32.5904,32.5056,32.531,17900.0
2014-10-27 12:50:00,38.35,38.37,38.33,38.37,6700.0,32.5225,32.5395,32.5056,32.5395,6700.0
2014-10-27 12:55:00,38.37,38.44,38.37,38.4,7200.0,32.5395,32.5989,32.5395,32.5649,7200.0
2014-10-27 13:00:00,38.41,38.52,38.41,38.51,18600.0,32.5734,32.6667,32.5734,32.6582,18600.0
2014-10-27 13:05:00,38.51,38.52,38.46,38.5,13600.0,32.6582,32.6667,32.6158,32.6497,13600.0
2014-10-27 13:10:00,38.5,38.53,38.48,38.52,16600.0,32.6497,32.6752,32.6328,32.6667,16600.0
2014-10-27 13:15:00,38.53,38.54,38.47,38.54,26700.0,32.6752,32.6837,32.6243,32.6837,26700.0
2014-10-27 13:20:00,38.54,38.6,38.52,38.52,17300.0,32.6837,32.7346,32.6667,32.6667,17300.0
2014-10-27 13:25:00,38.52,38.54,38.49,38.51,17300.0,32.6667,32.6837,32.6413,32.6582,17300.0
2014-10-27 13:30:00,38.52,38.54,38.48,38.48,10300.0,32.6667,32.6837,32.6328,32.6328,10300.0
2014-10-27 13:35:00,38.48,38.52,38.46,38.48,15500.0,32.6328,32.6667,32.6158,32.6328,15500.0
2014-10-27 13:40:00,38.47,38.51,38.46,38.46,8400.0,32.6243,32.6582,32.6158,32.6158,8400.0
2014-10-27 13:45:00,38.46,38.52,38.45,38.51,8900.0,32.6158,32.6667,32.6073,32.6582,8900.0
2014-10-27 13:50:00,38.51,38.52,38.44,38.48,23900.0,32.6582,32.6667,32.5989,32.6328,23900.0
2014-10-27 13:55:00,38.49,38.54,38.49,38.54,13400.0,32.6413,32.6837,32.6413,32.6837,13400.0
2014-10-27 14:00:00,38.54,38.54,38.5,38.52,20200.0,32.6837,32.6837,32.6497,32.6667,20200.0
2014-10-27 14:05:00,38.52,38.57,38.5,38.57,16800.0,32.6667,32.7091,32.6497,32.7091,16800.0
2014-10-27 14:10:00,38.57,38.59,38.54,38.59,15800.0,32.7091,32.7261,32.6837,32.7261,15800.0
2014-10-27 14:15:00,38.59,38.61,38.57,38.61,14900.0,32.7261,32.743,32.7091,32.743,14900.0
2014-10-27 14:20:00,38.6,38.63,38.59,38.62,18300.0,32.7346,32.76,32.7261,32.7515,18300.0
2014-10-27 14:25:00,38.62,38.62,38.54,38.56,31900.0,32.7515,32.7515,32.6837,32.7006,31900.0
2014-10-27 14:30:00,38.55,38.58,38.5,38.57,48400.0,32.6922,32.7176,32.6497,32.7091,48400.0
2014-10-27 14:35:00,38.56,38.57,38.52,38.53,24600.0,32.7006,32.7091,32.6667,32.6752,24600.0
2014-10-27 14:40:00,38.53,38.55,38.49,38.52,16800.0,32.6752,32.6922,32.6413,32.6667,16800.0
2014-10-27 14:45:00,38.52,38.54,38.48,38.51,27800.0,32.6667,32.6837,32.6328,32.6582,27800.0
2014-10-27 14:50:00,38.52,38.52,38.42,38.42,66000.0,32.6667,32.6667,32.5819,32.5819,66000.0
2014-10-27 14:55:00,38.41,38.44,38.4,38.41,25300.0,32.5734,32.5989,32.5649,32.5734,25300.0
2014-10-27 15:00:00,38.41,38.49,38.41,38.48,17600.0,32.5734,32.6413,32.5734,32.6328,17600.0
2014-10-27 15:05:00,38.49,38.5,38.43,38.45,20600.0,32.6413,32.6497,32.5904,32.6073,20600.0
2014-10-27 15:10:00,38.45,38.47,38.41,38.41,26000.0,32.6073,32.6243,32.5734,32.5734,26000.0
2014-10-27 15:15:00,38.41,38.41,38.32,38.33,121700.0,32.5734,32.5734,32.4971,32.5056,121700.0
2014-10-27 15:20:00,38.33,38.34,38.3,38.3,44300.0,32.5056,32.5141,32.4801,32.4801,44300.0
2014-10-27 15:25:00,38.3,38.3,38.25,38.28,72200.0,32.4801,32.4801,32.4377,32.4632,72200.0
2014-10-27 15:30:00,38.28,38.3,38.24,38.3,89500.0,32.4632,32.4801,32.4293,32.4801,89500.0
2014-10-27 15:35:00,38.3,38.32,38.23,38.23,155600.0,32.4801,32.4971,32.4208,32.4208,155600.0
2014-10-27 15:40:00,38.23,38.3,38.21,38.27,83100.0,32.4208,32.4801,32.4038,32.4547,83100.0
2014-10-27 15:45:00,38.28,38.35,38.27,38.35,78600.0,32.4632,32.5225,32.4547,32.5225,78600.0
2014-10-27 15:50:00,38.34,38.35,38.32,38.34,87400.0,32.5141,32.5225,32.4971,32.5141,87400.0
2014-10-27 15:55:00,38.34,38.36,38.31,38.32,211000.0,32.5141,32.531,32.4886,32.4971,211000.0
2014-10-28 09:30:00,38.62,38.78,38.57,38.74,67800.0,32.7515,32.8872,32.7091,32.8533,67800.0
2014-10-28 09:35:00,38.75,38.77,38.48,38.49,54500.0,32.8618,32.8787,32.6328,32.6413,54500.0
2014-10-28 09:40:00,38.49,38.51,38.36,38.38,124100.0,32.6413,32.6582,32.531,32.548,124100.0
2014-10-28 09:45:00,38.38,38.54,38.36,38.54,78400.0,32.548,32.6837,32.531,32.6837,78400.0
2014-10-28 09:50:00,38.56,38.6,38.45,38.48,37800.0,32.7006,32.7346,32.6073,32.6328,37800.0
2014-10-28 09:55:00,38.49,38.49,38.36,38.41,55500.0,32.6413,32.6413,32.531,32.5734,55500.0
2014-10-28 10:00:00,38.43,38.52,38.4,38.52,57600.0,32.5904,32.6667,32.5649,32.6667,57600.0
2014-10-28 10:05:00,38.53,38.56,38.41,38.43,72500.0,32.6752,32.7006,32.5734,32.5904,72500.0
2014-10-28 10:10:00,38.43,38.45,38.38,38.4,25600.0,32.5904,32.6073,32.548,32.5649,25600.0
2014-10-28 10:15:00,38.41,38.44,38.34,38.34,85900.0,32.5734,32.5989,32.5141,32.5141,85900.0
2014-10-28 10:20:00,38.34,38.36,38.28,38.36,80100.0,32.5141,32.531,32.4632,32.531,80100.0
2014-10-28 10:25:00,38.36,38.43,38.32,38.39,26000.0,32.531,32.5904,32.4971,32.5565,26000.0
2014-10-28 10:30:00,38.38,38.5,38.37,38.5,29900.0,32.548,32.6497,32.5395,32.6497,29900.0
2014-10-28 10:35:00,38.5,38.51,38.42,38.45,62100.0,32.6497,32.6582,32.5819,32.6073,62100.0
2014-10-28 10:40:00,38.45,38.57,38.45,38.51,36700.0,32.6073,32.7091,32.6073,32.6582,36700.0
2014-10-28 10:45:00,38.52,38.54,38.45,38.48,31900.0,32.6667,32.6837,32.6073,32.6328,31900.0
2014-10-28 10:50:00,38.47,38.52,38.45,38.5,15400.0,32.6243,32.6667,32.6073,32.6497,15400.0
2014-10-28 10:55:00,38.5,38.62,38.49,38.6,28500.0,32.6497,32.7515,32.6413,32.7346,28500.0
2014-10-28 11:00:00,38.6,38.71,38.58,38.71,54800.0,32.7346,32.8278,32.7176,32.8278,54800.0
2014-10-28 11:05:00,38.7,38.7,38.65,38.68,20100.0,32.8194,32.8194,32.777,32.8024,20100.0
2014-10-28 11:10:00,38.68,38.71,38.66,38.71,37600.0,32.8024,32.8278,32.7854,32.8278,37600.0
2014-10-28 11:15:00,38.71,38.76,38.69,38.7,23100.0,32.8278,32.8702,32.8109,32.8194,23100.0
2014-10-28 11:20:00,38.7,38.71,38.65,38.67,23600.0,32.8194,32.8278,32.777,32.7939,23600.0
2014-10-28 11:25:00,38.67,38.71,38.66,38.7,25300.0,32.7939,32.8278,32.7854,32.8194,25300.0
2014-10-28 11:30:00,38.7,38.71,38.62,38.64,36100.0,32.8194,32.8278,32.7515,32.7685,36100.0
2014-10-28 11:35:00,38.64,38.65,38.59,38.61,33600.0,32.7685,32.777,32.7261,32.743,33600.0
2014-10-28 11:40:00,38.61,38.65,38.58,38.6,36200.0,32.743,32.777,32.7176,32.7346,36200.0
2014-10-28 11:45:00,38.6,38.62,38.56,38.58,21800.0,32.7346,32.7515,32.7006,32.7176,21800.0
2014-10-28 11:50:00,38.58,38.58,38.5,38.53,19400.0,32.7176,32.7176,32.6497,32.6752,19400.0
2014-10-28 11:55:00,38.53,38.54,38.47,38.47,18600.0,32.6752,32.6837,32.6243,32.6243,18600.0
2014-10-28 12:00:00,38.48,38.5,38.44,38.48,41500.0,32.6328,32.6497,32.5989,32.6328,41500.0
2014-10-28 12:05:00,38.49,38.5,38.43,38.47,30800.0,32.6413,32.6497,32.5904,32.6243,30800.0
2014-10-28 12:10:00,38.47,38.58,38.47,38.58,19100.0,32.6243,32.7176,32.6243,32.7176,19100.0
2014-10-28 12:15:00,38.58,38.58,38.52,38.54,17600.0,32.7176,32.7176,32.6667,32.6837,17600.0
2014-10-28 12:20:00,38.54,38.58,38.54,38.58,12100.0,32.6837,32.7176,32.6837,32.7176,12100.0
2014-10-28 12:25:00,38.58,38.58,38.55,38.57,16700.0,32.7176,32.7176,32.6922,32.7091,16700.0
2014-10-28 12:30:00,38.56,38.62,38.55,38.59,18600.0,32.7006,32.7515,32.6922,32.7261,18600.0
2014-10-28 12:35:00,38.59,38.62,38.52,38.53,15300.0,32.7261,32.7515,32.6667,32.6752,15300.0
2014-10-28 12:40:00,38.53,38.56,38.5,38.54,16300.0,32.6752,32.7006,32.6497,32.6837,16300.0
2014-10-28 12:45:00,38.53,38.54,38.48,38.49,23500.0,32.6752,32.6837,32.6328,32.6413,23500.0
2014-10-28 12:50:00,38.49,38.54,38.45,38.45,34400.0,32.6413,32.6837,32.6073,32.6073,34400.0
2014-10-28 12:55:00,38.45,38.52,38.43,38.51,28400.0,32.6073,32.6667,32.5904,32.6582,28400.0
2014-10-28 13:00:00,38.5,38.58,38.48,38.56,17400.0,32.6497,32.7176,32.6328,32.7006,17400.0
2014-10-28 13:05:00,38.55,38.57,38.54,38.57,6900.0,32.6922,32.7091,32.6837,32.7091,6900.0
2014-10-28 13:10:00,38.57,38.58,38.53,38.53,17200.0,32.7091,32.7176,32.6752,32.6752,17200.0
2014-10-28 13:15:00,38.53,38.57,38.53,38.54,9900.0,32.6752,32.7091,32.6752,32.6837,9900.0
2014-10-28 13:20:00,38.56,38.62,38.56,38.61,9400.0,32.7006,32.7515,32.7006,32.743,9400.0
2014-10-28 13:25:00,38.61,38.65,38.61,38.65,10800.0,32.743,32.777,32.743,32.777,10800.0
2014-10-28 13:30:00,38.65,38.66,38.6,38.62,28000.0,32.777,32.7854,32.7346,32.7515,28000.0
2014-10-28 13:35:00,38.63,38.7,38.63,38.69,20300.0,32.76,32.8194,32.76,32.8109,20300.0
2014-10-28 13:40:00,38.69,38.77,38.69,38.75,35700.0,32.8109,32.8787,32.8109,32.8618,35700.0
2014-10-28 13:45:00,38.74,38.82,38.74,38.77,78300.0,32.8533,32.9211,32.8533,32.8787,78300.0
2014-10-28 13:50:00,38.78,38.79,38.75,38.75,13200.0,32.8872,32.8957,32.8618,32.8618,13200.0
2014-10-28 13:55:00,38.75,38.79,38.73,38.78,21500.0,32.8618,32.8957,32.8448,32.8872,21500.0
2014-10-28 14:00:00,38.77,38.83,38.76,38.82,30400.0,32.8787,32.9296,32.8702,32.9211,30400.0
2014-10-28 14:05:00,38.82,38.88,38.82,38.85,68100.0,32.9211,32.972,32.9211,32.9466,68100.0
2014-10-28 14:10:00,38.85,38.89,38.84,38.87,39000.0,32.9466,32.9805,32.9381,32.9635,39000.0
2014-10-28 14:15:00,38.88,38.93,38.88,38.92,65400.0,32.972,33.0144,32.972,33.0059,65400.0
2014-10-28 14:20:00,38.93,38.95,38.93,38.95,34800.0,33.0144,33.0314,33.0144,33.0314,34800.0
2014-10-28 14:25:00,38.95,39.02,38.95,39.0,78800.0,33.0314,33.0907,33.0314,33.0738,78800.0
2014-10-28 14:30:00,39.01,39.02,38.93,38.95,57300.0,33.0823,33.0907,33.0144,33.0314,57300.0
2014-10-28 14:35:00,38.95,39.0,38.93,38.98,72100.0,33.0314,33.0738,33.0144,33.0568,72100.0
2014-10-28 14:40:00,38.98,39.01,38.96,39.0,35300.0,33.0568,33.0823,33.0398,33.0738,35300.0
2014-10-28 14:45:00,39.0,39.0,38.96,38.98,48900.0,33.0738,33.0738,33.0398,33.0568,48900.0
2014-10-28 14:50:00,38.98,39.01,38.95,39.01,25800.0,33.0568,33.0823,33.0314,33.0823,25800.0
2014-10-28 14:55:00,39.01,39.02,38.97,38.97,16700.0,33.0823,33.0907,33.0483,33.0483,16700.0
2014-10-28 15:00:00,38.98,39.08,38.98,39.06,29500.0,33.0568,33.1416,33.0568,33.1247,29500.0
2014-10-28 15:05:00,39.06,39.07,39.04,39.07,25700.0,33.1247,33.1331,33.1077,33.1331,25700.0
2014-10-28 15:10:00,39.07,39.07,38.99,39.01,49200.0,33.1331,33.1331,33.0653,33.0823,49200.0
2014-10-28 15:15:00,39.01,39.03,38.97,38.99,67200.0,33.0823,33.0992,33.0483,33.0653,67200.0
2014-10-28 15:20:00,38.98,38.99,38.93,38.94,71400.0,33.0568,33.0653,33.0144,33.0229,71400.0
2014-10-28 15:25:00,38.93,38.98,38.9,38.95,78900.0,33.0144,33.0568,32.989,33.0314,78900.0
2014-10-28 15:30:00,38.96,39.01,38.93,39.0,46800.0,33.0398,33.0823,33.0144,33.0738,46800.0
2014-10-28 15:35:00,39.0,39.07,39.0,39.06,109100.0,33.0738,33.1331,33.0738,33.1247,109100.0
2014-10-28 15:40:00,39.07,39.08,39.03,39.03,110500.0,33.1331,33.1416,33.0992,33.0992,110500.0
2014-10-28 15:45:00,39.03,39.04,38.96,38.98,137000.0,33.0992,33.1077,33.0398,33.0568,137000.0
2014-10-28 15:50:00,38.98,39.05,38.98,39.05,82700.0,33.0568,33.1162,33.0568,33.1162,82700.0
2014-10-28 15:55:00,39.05,39.08,39.03,39.08,138300.0,33.1162,33.1416,33.0992,33.1416,138300.0
2014-10-29 09:30:00,39.26,39.36,39.17,39.23,71700.0,33.2943,33.3791,33.2179,33.2688,71700.0
2014-10-29 09:35:00,39.25,39.34,39.2,39.26,30800.0,33.2858,33.3621,33.2434,33.2943,30800.0
2014-10-29 09:40:00,39.28,39.36,39.28,39.36,35500.0,33.3112,33.3791,33.3112,33.3791,35500.0
2014-10-29 09:45:00,39.36,39.39,39.29,39.39,44900.0,33.3791,33.4045,33.3197,33.4045,44900.0
2014-10-29 09:50:00,39.39,39.41,39.32,39.38,46900.0,33.4045,33.4215,33.3451,33.396,46900.0
2014-10-29 09:55:00,39.38,39.45,39.34,39.45,29500.0,33.396,33.4554,33.3621,33.4554,29500.0
2014-10-29 10:00:00,39.45,39.5,39.32,39.38,40200.0,33.4554,33.4978,33.3451,33.396,40200.0
2014-10-29 10:05:00,39.39,39.48,39.38,39.45,90200.0,33.4045,33.4808,33.396,33.4554,90200.0
2014-10-29 10:10:00,39.45,39.47,39.44,39.45,51800.0,33.4554,33.4724,33.4469,33.4554,51800.0
2014-10-29 10:15:00,39.46,39.52,39.44,39.47,48900.0,33.4639,33.5148,33.4469,33.4724,48900.0
2014-10-29 10:20:00,39.47,39.48,39.44,39.45,53700.0,33.4724,33.4808,33.4469,33.4554,53700.0
2014-10-29 10:25:00,39.46,39.51,39.39,39.45,82000.0,33.4639,33.5063,33.4045,33.4554,82000.0
2014-10-29 10:30:00,39.45,39.56,39.45,39.51,38600.0,33.4554,33.5487,33.4554,33.5063,38600.0
2014-10-29 10:35:00,39.52,39.59,39.51,39.51,38400.0,33.5148,33.5741,33.5063,33.5063,38400.0
2014-10-29 10:40:00,39.52,39.52,39.42,39.51,31100.0,33.5148,33.5148,33.43,33.5063,31100.0
2014-10-29 10:45:00,39.52,39.52,39.43,39.44,29100.0,33.5148,33.5148,33.4384,33.4469,29100.0
2014-10-29 10:50:00,39.44,39.46,39.36,39.36,37600.0,33.4469,33.4639,33.3791,33.3791,37600.0
2014-10-29 10:55:00,39.35,39.38,39.32,39.38,22000.0,33.3706,33.396,33.3451,33.396,22000.0
2014-10-29 11:00:00,39.37,39.39,39.3,39.32,148000.0,33.3875,33.4045,33.3282,33.3451,148000.0
2014-10-29 11:05:00,39.32,39.42,39.31,39.41,37300.0,33.3451,33.43,33.3367,33.4215,37300.0
2014-10-29 11:10:00,39.41,39.46,39.41,39.45,21200.0,33.4215,33.4639,33.4215,33.4554,21200.0
2014-10-29 11:15:00,39.44,39.45,39.38,39.44,28800.0,33.4469,33.4554,33.396,33.4469,28800.0
2014-10-29 11:20:00,39.44,39.49,39.44,39.45,32500.0,33.4469,33.4893,33.4469,33.4554,32500.0
2014-10-29 11:25:00,39.46,39.49,39.45,39.45,33600.0,33.4639,33.4893,33.4554,33.4554,33600.0
2014-10-29 11:30:00,39.44,39.47,39.36,39.37,37600.0,33.4469,33.4724,33.3791,33.3875,37600.0
2014-10-29 11:35:00,39.37,39.39,39.35,39.39,13000.0,33.3875,33.4045,33.3706,33.4045,13000.0
2014-10-29 11:40:00,39.39,39.47,39.35,39.44,38900.0,33.4045,33.4724,33.3706,33.4469,38900.0
2014-10-29 11:45:00,39.45,39.46,39.39,39.41,19800.0,33.4554,33.4639,33.4045,33.4215,19800.0
2014-10-29 11:50:00,39.41,39.42,39.37,39.37,22300.0,33.4215,33.43,33.3875,33.3875,22300.0
2014-10-29 11:55:00,39.37,39.39,39.34,39.39,20600.0,33.3875,33.4045,33.3621,33.4045,20600.0
2014-10-29 12:00:00,39.4,39.41,39.29,39.3,33900.0,33.413,33.4215,33.3197,33.3282,33900.0
2014-10-29 12:05:00,39.29,39.33,39.27,39.28,51200.0,33.3197,33.3536,33.3027,33.3112,51200.0
2014-10-29 12:10:00,39.27,39.28,39.2,39.28,24300.0,33.3027,33.3112,33.2434,33.3112,24300.0
2014-10-29 12:15:00,39.28,39.29,39.26,39.29,19300.0,33.3112,33.3197,33.2943,33.3197,19300.0
2014-10-29 12:20:00,39.31,39.33,39.27,39.29,21600.0,33.3367,33.3536,33.3027,33.3197,21600.0
2014-10-29 12:25:00,39.29,39.31,39.24,39.25,29500.0,33.3197,33.3367,33.2773,33.2858,29500.0
2014-10-29 12:30:00,39.26,39.33,39.23,39.3,20300.0,33.2943,33.3536,33.2688,33.3282,20300.0
2014-10-29 12:35:00,39.31,39.34,39.28,39.32,34300.0,33.3367,33.3621,33.3112,33.3451,34300.0
2014-10-29 12:40:00,39.32,39.33,39.28,39.29,25900.0,33.3451,33.3536,33.3112,33.3197,25900.0
2014-10-29 12:45:00,39.29,39.32,39.26,39.3,27300.0,33.3197,33.3451,33.2943,33.3282,27300.0
2014-10-29 12:50:00,39.3,39.4,39.3,39.38,21300.0,33.3282,33.413,33.3282,33.396,21300.0
2014-10-29 12:55:00,39.37,39.45,39.36,39.37,31400.0,33.3875,33.4554,33.3791,33.3875,31400.0
2014-10-29 13:00:00,39.37,39.39,39.34,39.36,15900.0,33.3875,33.4045,33.3621,33.3791,15900.0
2014-10-29 13:05:00,39.37,39.39,39.36,39.36,22900.0,33.3875,33.4045,33.3791,33.3791,22900.0
2014-10-29 13:10:00,39.35,39.41,39.35,39.35,23000.0,33.3706,33.4215,33.3706,33.3706,23000.0
2014-10-29 13:15:00,39.35,39.38,39.3,39.32,51400.0,33.3706,33.396,33.3282,33.3451,51400.0
2014-10-29 13:20:00,39.32,39.39,39.31,39.38,22500.0,33.3451,33.4045,33.3367,33.396,22500.0
2014-10-29 13:25:00,39.39,39.41,39.33,39.35,38600.0,33.4045,33.4215,33.3536,33.3706,38600.0
2014-10-29 13:30:00,39.36,39.38,39.3,39.3,17800.0,33.3791,33.396,33.3282,33.3282,17800.0
2014-10-29 13:35:00,39.31,39.32,39.24,39.26,34100.0,33.3367,33.3451,33.2773,33.2943,34100.0
2014-10-29 13:40:00,39.27,39.3,39.26,39.28,15400.0,33.3027,33.3282,33.2943,33.3112,15400.0
2014-10-29 13:45:00,39.29,39.35,39.29,39.35,15400.0,33.3197,33.3706,33.3197,33.3706,15400.0
2014-10-29 13:50:00,39.35,39.35,39.29,39.32,37600.0,33.3706,33.3706,33.3197,33.3451,37600.0
2014-10-29 13:55:00,39.3,39.4,39.3,39.38,23200.0,33.3282,33.413,33.3282,33.396,23200.0
2014-10-29 14:00:00,39.37,39.37,39.15,39.15,53000.0,33.3875,33.3875,33.201,33.201,53000.0
2014-10-29 14:05:00,39.15,39.18,39.06,39.14,33000.0,33.201,33.2264,33.1247,33.1925,33000.0
2014-10-29 14:10:00,39.15,39.24,39.13,39.16,57600.0,33.201,33.2773,33.184,33.2095,57600.0
2014-10-29 14:15:00,39.15,39.15,39.0,39.11,69800.0,33.201,33.201,33.0738,33.1671,69800.0
2014-10-29 14:20:00,39.11,39.26,39.11,39.24,47400.0,33.1671,33.2943,33.1671,33.2773,47400.0
2014-10-29 14:25:00,39.24,39.31,39.19,39.28,51200.0,33.2773,33.3367,33.2349,33.3112,51200.0
2014-10-29 14:30:00,39.28,39.31,39.15,39.3,41800.0,33.3112,33.3367,33.201,33.3282,41800.0
2014-10-29 14:35:00,39.3,39.37,39.29,39.29,54900.0,33.3282,33.3875,33.3197,33.3197,54900.0
2014-10-29 14:40:00,39.28,39.34,39.25,39.27,48500.0,33.3112,33.3621,33.2858,33.3027,48500.0
2014-10-29 14:45:00,39.28,39.3,39.13,39.16,96700.0,33.3112,33.3282,33.184,33.2095,96700.0
2014-10-29 14:50:00,39.17,39.24,39.16,39.24,54700.0,33.2179,33.2773,33.2095,33.2773,54700.0
2014-10-29 14:55:00,39.23,39.32,39.2,39.3,48000.0,33.2688,33.3451,33.2434,33.3282,48000.0
2014-10-29 15:00:00,39.3,39.3,39.19,39.21,35800.0,33.3282,33.3282,33.2349,33.2519,35800.0
2014-10-29 15:05:00,39.2,39.26,39.11,39.12,62400.0,33.2434,33.2943,33.1671,33.1755,62400.0
2014-10-29 15:10:00,39.13,39.23,39.1,39.2,56800.0,33.184,33.2688,33.1586,33.2434,56800.0
2014-10-29 15:15:00,39.19,39.3,39.18,39.3,39100.0,33.2349,33.3282,33.2264,33.3282,39100.0
2014-10-29 15:20:00,39.3,39.31,39.18,39.23,50200.0,33.3282,33.3367,33.2264,33.2688,50200.0
2014-10-29 15:25:00,39.24,39.31,39.23,39.29,45900.0,33.2773,33.3367,33.2688,33.3197,45900.0
2014-10-29 15:30:00,39.3,39.46,39.29,39.36,82000.0,33.3282,33.4639,33.3197,33.3791,82000.0
2014-10-29 15:35:00,39.36,39.42,39.34,39.4,46200.0,33.3791,33.43,33.3621,33.413,46200.0
2014-10-29 15:40:00,39.4,39.47,39.38,39.42,78500.0,33.413,33.4724,33.396,33.43,78500.0
2014-10-29 15:45:00,39.42,39.44,39.38,39.39,87500.0,33.43,33.4469,33.396,33.4045,87500.0
2014-10-29 15:50:00,39.39,39.41,39.36,39.39,93600.0,33.4045,33.4215,33.3791,33.4045,93600.0
2014-10-29 15:55:00,39.39,39.4,39.35,39.37,155200.0,33.4045,33.413,33.3706,33.3875,155200.0
2014-10-30 09:30:00,39.01,39.26,39.01,39.2,194200.0,33.0823,33.2943,33.0823,33.2434,194200.0
2014-10-30 09:35:00,39.2,39.26,39.14,39.25,60200.0,33.2434,33.2943,33.1925,33.2858,60200.0
2014-10-30 09:40:00,39.26,39.33,39.24,39.31,32000.0,33.2943,33.3536,33.2773,33.3367,32000.0
2014-10-30 09:45:00,39.29,39.36,39.24,39.35,32500.0,33.3197,33.3791,33.2773,33.3706,32500.0
2014-10-30 09:50:00,39.35,39.41,39.33,39.4,61400.0,33.3706,33.4215,33.3536,33.413,61400.0
2014-10-30 09:55:00,39.39,39.4,39.21,39.21,25900.0,33.4045,33.413,33.2519,33.2519,25900.0
2014-10-30 10:00:00,39.2,39.32,39.11,39.32,83300.0,33.2434,33.3451,33.1671,33.3451,83300.0
2014-10-30 10:05:00,39.31,39.42,39.28,39.35,61700.0,33.3367,33.43,33.3112,33.3706,61700.0
2014-10-30 10:10:00,39.36,39.41,39.31,39.41,41200.0,33.3791,33.4215,33.3367,33.4215,41200.0
2014-10-30 10:15:00,39.41,39.46,39.33,39.4,45300.0,33.4215,33.4639,33.3536,33.413,45300.0
2014-10-30 10:20:00,39.4,39.48,39.4,39.43,57100.0,33.413,33.4808,33.413,33.4384,57100.0
2014-10-30 10:25:00,39.42,39.5,39.42,39.5,70900.0,33.43,33.4978,33.43,33.4978,70900.0
2014-10-30 10:30:00,39.5,39.55,39.49,39.52,58500.0,33.4978,33.5402,33.4893,33.5148,58500.0
2014-10-30 10:35:00,39.52,39.57,39.49,39.57,53300.0,33.5148,33.5572,33.4893,33.5572,53300.0
2014-10-30 10:40:00,39.57,39.58,39.49,39.58,29400.0,33.5572,33.5656,33.4893,33.5656,29400.0
2014-10-30 10:45:00,39.59,39.6,39.49,39.52,25600.0,33.5741,33.5826,33.4893,33.5148,25600.0
2014-10-30 10:50:00,39.52,39.63,39.52,39.6,39000.0,33.5148,33.608,33.5148,33.5826,39000.0
2014-10-30 10:55:00,39.6,39.71,39.6,39.71,39500.0,33.5826,33.6759,33.5826,33.6759,39500.0
2014-10-30 11:00:00,39.71,39.73,39.64,39.64,37800.0,33.6759,33.6928,33.6165,33.6165,37800.0
2014-10-30 11:05:00,39.65,39.66,39.6,39.63,20300.0,33.625,33.6335,33.5826,33.608,20300.0
2014-10-30 11:10:00,39.64,39.69,39.62,39.68,32700.0,33.6165,33.6589,33.5996,33.6504,32700.0
2014-10-30 11:15:00,39.68,39.72,39.62,39.64,22900.0,33.6504,33.6844,33.5996,33.6165,22900.0
2014-10-30 11:20:00,39.65,39.73,39.61,39.73,58200.0,33.625,33.6928,33.5911,33.6928,58200.0
2014-10-30 11:25:00,39.74,39.74,39.69,39.7,23400.0,33.7013,33.7013,33.6589,33.6674,23400.0
2014-10-30 11:30:00,39.7,39.76,39.68,39.76,38900.0,33.6674,33.7183,33.6504,33.7183,38900.0
2014-10-30 11:35:00,39.75,39.79,39.71,39.74,31100.0,33.7098,33.7437,33.6759,33.7013,31100.0
2014-10-30 11:40:00,39.74,39.79,39.73,39.77,46000.0,33.7013,33.7437,33.6928,33.7268,46000.0
2014-10-30 11:45:00,39.76,39.87,39.76,39.85,53300.0,33.7183,33.8116,33.7183,33.7946,53300.0
2014-10-30 11:50:00,39.85,39.86,39.81,39.83,50900.0,33.7946,33.8031,33.7607,33.7776,50900.0
2014-10-30 11:55:00,39.83,39.94,39.83,39.94,43100.0,33.7776,33.8709,33.7776,33.8709,43100.0
2014-10-30 12:00:00,39.93,39.98,39.81,39.81,39000.0,33.8625,33.9049,33.7607,33.7607,39000.0
2014-10-30 12:05:00,39.81,39.85,39.8,39.84,37500.0,33.7607,33.7946,33.7522,33.7861,37500.0
2014-10-30 12:10:00,39.84,39.85,39.79,39.82,21700.0,33.7861,33.7946,33.7437,33.7692,21700.0
2014-10-30 12:15:00,39.82,39.83,39.77,39.78,15000.0,33.7692,33.7776,33.7268,33.7352,15000.0
2014-10-30 12:20:00,39.78,39.81,39.76,39.77,26400.0,33.7352,33.7607,33.7183,33.7268,26400.0
2014-10-30 12:25:00,39.76,39.82,39.76,39.8,18900.0,33.7183,33.7692,33.7183,33.7522,18900.0
2014-10-30 12:30:00,39.8,39.85,39.78,39.8,28200.0,33.7522,33.7946,33.7352,33.7522,28200.0
2014-10-30 12:35:00,39.81,39.84,39.8,39.83,44400.0,33.7607,33.7861,33.7522,33.7776,44400.0
2014-10-30 12:40:00,39.84,39.84,39.79,39.83,19000.0,33.7861,33.7861,33.7437,33.7776,19000.0
2014-10-30 12:45:00,39.83,39.9,39.83,39.9,24100.0,33.7776,33.837,33.7776,33.837,24100.0
2014-10-30 12:50:00,39.9,39.9,39.8,39.8,16900.0,33.837,33.837,33.7522,33.7522,16900.0
2014-10-30 12:55:00,39.8,39.85,39.8,39.81,37300.0,33.7522,33.7946,33.7522,33.7607,37300.0
2014-10-30 13:00:00,39.82,39.87,39.82,39.87,24300.0,33.7692,33.8116,33.7692,33.8116,24300.0
2014-10-30 13:05:00,39.87,39.91,39.86,39.91,9500.0,33.8116,33.8455,33.8031,33.8455,9500.0
2014-10-30 13:10:00,39.91,39.94,39.91,39.93,4800.0,33.8455,33.8709,33.8455,33.8625,4800.0
2014-10-30 13:15:00,39.93,40.03,39.92,40.01,26100.0,33.8625,33.9473,33.854,33.9303,26100.0
2014-10-30 13:20:00,40.01,40.04,39.99,40.02,22000.0,33.9303,33.9557,33.9133,33.9388,22000.0
2014-10-30 13:25:00,40.02,40.03,40.01,40.03,29800.0,33.9388,33.9473,33.9303,33.9473,29800.0
2014-10-30 13:30:00,40.03,40.03,40.01,40.01,14800.0,33.9473,33.9473,33.9303,33.9303,14800.0
2014-10-30 13:35:00,40.03,40.07,40.02,40.04,29400.0,33.9473,33.9812,33.9388,33.9557,29400.0
2014-10-30 13:40:00,40.05,40.05,40.04,40.05,57900.0,33.9642,33.9642,33.9557,33.9642,57900.0
2014-10-30 13:45:00,40.04,40.05,40.02,40.04,95400.0,33.9557,33.9642,33.9388,33.9557,95400.0
2014-10-30 13:50:00,40.04,40.08,40.02,40.07,141700.0,33.9557,33.9897,33.9388,33.9812,141700.0
2014-10-30 13:55:00,40.08,40.09,40.07,40.08,97100.0,33.9897,33.9981,33.9812,33.9897,97100.0
2014-10-30 14:00:00,40.07,40.09,40.03,40.03,66800.0,33.9812,33.9981,33.9473,33.9473,66800.0
2014-10-30 14:05:00,40.04,40.08,40.02,40.05,108200.0,33.9557,33.9897,33.9388,33.9642,108200.0
2014-10-30 14:10:00,40.05,40.08,40.05,40.07,108600.0,33.9642,33.9897,33.9642,33.9812,108600.0
2014-10-30 14:15:00,40.07,40.09,40.05,40.05,85200.0,33.9812,33.9981,33.9642,33.9642,85200.0
2014-10-30 14:20:00,40.05,40.05,40.01,40.04,52500.0,33.9642,33.9642,33.9303,33.9557,52500.0
2014-10-30 14:25:00,40.03,40.04,40.01,40.03,54800.0,33.9473,33.9557,33.9303,33.9473,54800.0
2014-10-30 14:30:00,40.03,40.05,40.01,40.04,51400.0,33.9473,33.9642,33.9303,33.9557,51400.0
2014-10-30 14:35:00,40.04,40.1,40.03,40.03,336900.0,33.9557,34.0066,33.9473,33.9473,336900.0
2014-10-30 14:40:00,40.03,40.04,40.0,40.0,44900.0,33.9473,33.9557,33.9218,33.9218,44900.0
2014-10-30 14:45:00,40.01,40.02,39.9,39.9,51900.0,33.9303,33.9388,33.837,33.837,51900.0
2014-10-30 14:50:00,39.9,39.95,39.86,39.87,49400.0,33.837,33.8794,33.8031,33.8116,49400.0
2014-10-30 14:55:00,39.88,39.89,39.8,39.86,41900.0,33.8201,33.8285,33.7522,33.8031,41900.0
2014-10-30 15:00:00,39.86,39.93,39.85,39.88,78200.0,33.8031,33.8625,33.7946,33.8201,78200.0
2014-10-30 15:05:00,39.88,39.92,39.85,39.89,52800.0,33.8201,33.854,33.7946,33.8285,52800.0
2014-10-30 15:10:00,39.9,39.99,39.9,39.99,48400.0,33.837,33.9133,33.837,33.9133,48400.0
2014-10-30 15:15:00,39.99,40.03,39.98,40.03,75600.0,33.9133,33.9473,33.9049,33.9473,75600.0
2014-10-30 15:20:00,40.03,40.04,40.0,40.0,52600.0,33.9473,33.9557,33.9218,33.9218,52600.0
2014-10-30 15:25:00,40.01,40.01,39.95,40.01,61400.0,33.9303,33.9303,33.8794,33.9303,61400.0
2014-10-30 15:30:00,40.01,40.04,40.0,40.02,84300.0,33.9303,33.9557,33.9218,33.9388,84300.0
2014-10-30 15:35:00,40.03,40.05,40.02,40.04,134400.0,33.9473,33.9642,33.9388,33.9557,134400.0
2014-10-30 15:40:00,40.04,40.06,40.02,40.03,85700.0,33.9557,33.9727,33.9388,33.9473,85700.0
2014-10-30 15:45:00,40.04,40.09,40.04,40.06,145600.0,33.9557,33.9981,33.9557,33.9727,145600.0
2014-10-30 15:50:00,40.06,40.07,40.02,40.05,205300.0,33.9727,33.9812,33.9388,33.9642,205300.0
2014-10-30 15:55:00,40.06,40.08,40.04,40.06,313500.0,33.9727,33.9897,33.9557,33.9727,313500.0
2014-10-31 09:30:00,40.42,40.52,40.27,40.38,181200.0,34.278,34.3628,34.1508,34.2441,181200.0
2014-10-31 09:35:00,40.4,40.41,40.28,40.3,55700.0,34.261,34.2695,34.1593,34.1762,55700.0
2014-10-31 09:40:00,40.3,40.35,40.22,40.27,36500.0,34.1762,34.2186,34.1084,34.1508,36500.0
2014-10-31 09:45:00,40.26,40.26,40.09,40.11,41000.0,34.1423,34.1423,33.9981,34.0151,41000.0
2014-10-31 09:50:00,40.11,40.17,40.02,40.07,40300.0,34.0151,34.066,33.9388,33.9812,40300.0
2014-10-31 09:55:00,40.08,40.18,40.02,40.09,55200.0,33.9897,34.0745,33.9388,33.9981,55200.0
2014-10-31 10:00:00,40.1,40.19,40.05,40.06,33700.0,34.0066,34.0829,33.9642,33.9727,33700.0
2014-10-31 10:05:00,40.06,40.08,39.99,40.02,34800.0,33.9727,33.9897,33.9133,33.9388,34800.0
2014-10-31 10:10:00,40.01,40.05,39.98,40.03,36200.0,33.9303,33.9642,33.9049,33.9473,36200.0
2014-10-31 10:15:00,40.02,40.05,39.93,39.99,65300.0,33.9388,33.9642,33.8625,33.9133,65300.0
2014-10-31 10:20:00,39.99,40.06,39.99,40.01,35200.0,33.9133,33.9727,33.9133,33.9303,35200.0
2014-10-31 10:25:00,40.01,40.04,39.97,40.01,42300.0,33.9303,33.9557,33.8964,33.9303,42300.0
2014-10-31 10:30:00,40.01,40.03,39.93,39.96,30300.0,33.9303,33.9473,33.8625,33.8879,30300.0
2014-10-31 10:35:00,39.95,40.01,39.94,39.95,44400.0,33.8794,33.9303,33.8709,33.8794,44400.0
2014-10-31 10:40:00,39.94,39.96,39.91,39.95,20500.0,33.8709,33.8879,33.8455,33.8794,20500.0
2014-10-31 10:45:00,39.95,40.03,39.94,39.98,28500.0,33.8794,33.9473,33.8709,33.9049,28500.0
2014-10-31 10:50:00,39.98,40.12,39.96,40.1,77900.0,33.9049,34.0236,33.8879,34.0066,77900.0
2014-10-31 10:55:00,40.1,40.12,40.05,40.06,46100.0,34.0066,34.0236,33.9642,33.9727,46100.0
2014-10-31 11:00:00,40.06,40.08,40.01,40.08,25300.0,33.9727,33.9897,33.9303,33.9897,25300.0
2014-10-31 11:05:00,40.07,40.18,40.07,40.12,19800.0,33.9812,34.0745,33.9812,34.0236,19800.0
2014-10-31 11:10:00,40.12,40.18,40.11,40.15,28500.0,34.0236,34.0745,34.0151,34.049,28500.0
2014-10-31 11:15:00,40.15,40.16,40.11,40.14,52700.0,34.049,34.0575,34.0151,34.0405,52700.0
2014-10-31 11:20:00,40.13,40.16,40.12,40.12,18500.0,34.0321,34.0575,34.0236,34.0236,18500.0
2014-10-31 11:25:00,40.12,40.14,40.07,40.13,35100.0,34.0236,34.0405,33.9812,34.0321,35100.0
2014-10-31 11:30:00,40.12,40.15,40.11,40.13,14700.0,34.0236,34.049,34.0151,34.0321,14700.0
2014-10-31 11:35:00,40.12,40.14,40.07,40.13,27000.0,34.0236,34.0405,33.9812,34.0321,27000.0
2014-10-31 11:40:00,40.13,40.13,40.07,40.08,27700.0,34.0321,34.0321,33.9812,33.9897,27700.0
2014-10-31 11:45:00,40.08,40.11,40.02,40.02,38300.0,33.9897,34.0151,33.9388,33.9388,38300.0
2014-10-31 11:50:00,40.02,40.05,39.99,40.0,32300.0,33.9388,33.9642,33.9133,33.9218,32300.0
2014-10-31 11:55:00,40.0,40.07,39.98,40.06,24000.0,33.9218,33.9812,33.9049,33.9727,24000.0
2014-10-31 12:00:00,40.07,40.1,40.03,40.09,24500.0,33.9812,34.0066,33.9473,33.9981,24500.0
2014-10-31 12:05:00,40.08,40.09,40.04,40.08,21400.0,33.9897,33.9981,33.9557,33.9897,21400.0
2014-10-31 12:10:00,40.08,40.11,40.04,40.08,22300.0,33.9897,34.0151,33.9557,33.9897,22300.0
2014-10-31 12:15:00,40.09,40.1,40.02,40.02,52500.0,33.9981,34.0066,33.9388,33.9388,52500.0
2014-10-31 12:20:00,40.02,40.02,39.97,39.99,36400.0,33.9388,33.9388,33.8964,33.9133,36400.0
2014-10-31 12:25:00,39.99,40.07,39.99,40.05,26100.0,33.9133,33.9812,33.9133,33.9642,26100.0
2014-10-31 12:30:00,40.06,40.13,40.06,40.11,22100.0,33.9727,34.0321,33.9727,34.0151,22100.0
2014-10-31 12:35:00,40.11,40.13,40.06,40.06,17800.0,34.0151,34.0321,33.9727,33.9727,17800.0
2014-10-31 12:40:00,40.06,40.12,40.05,40.12,23900.0,33.9727,34.0236,33.9642,34.0236,23900.0
2014-10-31 12:45:00,40.12,40.13,40.1,40.13,14900.0,34.0236,34.0321,34.0066,34.0321,14900.0
2014-10-31 12:50:00,40.13,40.18,40.12,40.16,24400.0,34.0321,34.0745,34.0236,34.0575,24400.0
2014-10-31 12:55:00,40.16,40.2,40.15,40.18,18100.0,34.0575,34.0914,34.049,34.0745,18100.0
2014-10-31 13:00:00,40.18,40.22,40.14,40.14,27200.0,34.0745,34.1084,34.0405,34.0405,27200.0
2014-10-31 13:05:00,40.15,40.16,40.11,40.13,21200.0,34.049,34.0575,34.0151,34.0321,21200.0
2014-10-31 13:10:00,40.13,40.13,40.1,40.12,18000.0,34.0321,34.0321,34.0066,34.0236,18000.0
2014-10-31 13:15:00,40.11,40.15,40.11,40.15,15500.0,34.0151,34.049,34.0151,34.049,15500.0
2014-10-31 13:20:00,40.16,40.16,40.14,40.15,19700.0,34.0575,34.0575,34.0405,34.049,19700.0
2014-10-31 13:25:00,40.16,40.16,40.1,40.12,19700.0,34.0575,34.0575,34.0066,34.0236,19700.0
2014-10-31 13:30:00,40.12,40.14,40.02,40.04,41600.0,34.0236,34.0405,33.9388,33.9557,41600.0
2014-10-31 13:35:00,40.05,40.1,40.02,40.1,30400.0,33.9642,34.0066,33.9388,34.0066,30400.0
2014-10-31 13:40:00,40.1,40.13,40.06,40.07,22800.0,34.0066,34.0321,33.9727,33.9812,22800.0
2014-10-31 13:45:00,40.08,40.12,40.07,40.08,28900.0,33.9897,34.0236,33.9812,33.9897,28900.0
2014-10-31 13:50:00,40.08,40.09,40.04,40.05,23100.0,33.9897,33.9981,33.9557,33.9642,23100.0
2014-10-31 13:55:00,40.06,40.07,40.02,40.05,26200.0,33.9727,33.9812,33.9388,33.9642,26200.0
2014-10-31 14:00:00,40.04,40.09,40.03,40.06,22800.0,33.9557,33.9981,33.9473,33.9727,22800.0
2014-10-31 14:05:00,40.06,40.1,40.05,40.09,29400.0,33.9727,34.0066,33.9642,33.9981,29400.0
2014-10-31 14:10:00,40.09,40.15,40.09,40.13,16500.0,33.9981,34.049,33.9981,34.0321,16500.0
2014-10-31 14:15:00,40.13,40.13,40.07,40.09,28200.0,34.0321,34.0321,33.9812,33.9981,28200.0
2014-10-31 14:20:00,40.08,40.13,40.08,40.12,24100.0,33.9897,34.0321,33.9897,34.0236,24100.0
2014-10-31 14:25:00,40.12,40.14,40.09,40.09,29400.0,34.0236,34.0405,33.9981,33.9981,29400.0
2014-10-31 14:30:00,40.09,40.09,40.07,40.09,26800.0,33.9981,33.9981,33.9812,33.9981,26800.0
2014-10-31 14:35:00,40.09,40.13,40.09,40.1,25300.0,33.9981,34.0321,33.9981,34.0066,25300.0
2014-10-31 14:40:00,40.1,40.11,40.07,40.1,21700.0,34.0066,34.0151,33.9812,34.0066,21700.0
2014-10-31 14:45:00,40.09,40.09,40.01,40.01,37500.0,33.9981,33.9981,33.9303,33.9303,37500.0
2014-10-31 14:50:00,40.01,40.04,39.98,39.99,38000.0,33.9303,33.9557,33.9049,33.9133,38000.0
2014-10-31 14:55:00,40.0,40.06,40.0,40.05,26600.0,33.9218,33.9727,33.9218,33.9642,26600.0
2014-10-31 15:00:00,40.05,40.07,40.0,40.02,33500.0,33.9642,33.9812,33.9218,33.9388,33500.0
2014-10-31 15:05:00,40.02,40.07,40.01,40.06,30100.0,33.9388,33.9812,33.9303,33.9727,30100.0
2014-10-31 15:10:00,40.05,40.08,40.03,40.08,25500.0,33.9642,33.9897,33.9473,33.9897,25500.0
2014-10-31 15:15:00,40.07,40.08,40.02,40.04,48500.0,33.9812,33.9897,33.9388,33.9557,48500.0
2014-10-31 15:20:00,40.03,40.06,40.02,40.06,48000.0,33.9473,33.9727,33.9388,33.9727,48000.0
2014-10-31 15:25:00,40.05,40.12,40.05,40.08,48900.0,33.9642,34.0236,33.9642,33.9897,48900.0
2014-10-31 15:30:00,40.09,40.13,40.06,40.12,53900.0,33.9981,34.0321,33.9727,34.0236,53900.0
2014-10-31 15:35:00,40.12,40.12,40.09,40.11,75100.0,34.0236,34.0236,33.9981,34.0151,75100.0
2014-10-31 15:40:00,40.11,40.14,40.1,40.12,84400.0,34.0151,34.0405,34.0066,34.0236,84400.0
2014-10-31 15:45:00,40.12,40.16,40.12,40.15,131100.0,34.0236,34.0575,34.0236,34.049,131100.0
2014-10-31 15:50:00,40.15,40.16,40.09,40.11,131600.0,34.049,34.0575,33.9981,34.0151,131600.0
2014-10-31 15:55:00,40.11,40.15,40.1,40.14,187600.0,34.0151,34.049,34.0066,34.0405,187600.0
2014-11-03 09:30:00,40.15,40.34,40.04,40.09,66000.0,34.049,34.2102,33.9557,33.9981,66000.0
2014-11-03 09:35:00,40.08,40.14,40.0,40.04,22000.0,33.9897,34.0405,33.9218,33.9557,22000.0
2014-11-03 09:40:00,40.05,40.15,40.05,40.15,23700.0,33.9642,34.049,33.9642,34.049,23700.0
2014-11-03 09:45:00,40.15,40.18,40.12,40.16,20600.0,34.049,34.0745,34.0236,34.0575,20600.0
2014-11-03 09:50:00,40.16,40.27,40.14,40.27,30700.0,34.0575,34.1508,34.0405,34.1508,30700.0
2014-11-03 09:55:00,40.28,40.32,40.23,40.25,43900.0,34.1593,34.1932,34.1169,34.1338,43900.0
2014-11-03 10:00:00,40.26,40.33,40.23,40.24,46800.0,34.1423,34.2017,34.1169,34.1253,46800.0
2014-11-03 10:05:00,40.24,40.25,40.09,40.11,36400.0,34.1253,34.1338,33.9981,34.0151,36400.0
2014-11-03 10:10:00,40.1,40.13,40.05,40.05,40200.0,34.0066,34.0321,33.9642,33.9642,40200.0
2014-11-03 10:15:00,40.04,40.07,40.0,40.03,49700.0,33.9557,33.9812,33.9218,33.9473,49700.0
2014-11-03 10:20:00,40.02,40.02,39.95,39.97,28400.0,33.9388,33.9388,33.8794,33.8964,28400.0
2014-11-03 10:25:00,39.97,40.0,39.94,39.96,75700.0,33.8964,33.9218,33.8709,33.8879,75700.0
2014-11-03 10:30:00,39.95,40.03,39.94,39.99,39700.0,33.8794,33.9473,33.8709,33.9133,39700.0
2014-11-03 10:35:00,39.98,40.1,39.98,40.08,14600.0,33.9049,34.0066,33.9049,33.9897,14600.0
2014-11-03 10:40:00,40.08,40.14,40.05,40.13,17800.0,33.9897,34.0405,33.9642,34.0321,17800.0
2014-11-03 10:45:00,40.13,40.17,40.1,40.11,48800.0,34.0321,34.066,34.0066,34.0151,48800.0
2014-11-03 10:50:00,40.1,40.2,40.09,40.19,42800.0,34.0066,34.0914,33.9981,34.0829,42800.0
2014-11-03 10:55:00,40.19,40.2,40.15,40.17,51900.0,34.0829,34.0914,34.049,34.066,51900.0
2014-11-03 11:00:00,40.17,40.24,40.17,40.23,37100.0,34.066,34.1253,34.066,34.1169,37100.0
2014-11-03 11:05:00,40.23,40.29,40.21,40.27,30400.0,34.1169,34.1677,34.0999,34.1508,30400.0
2014-11-03 11:10:00,40.26,40.29,40.22,40.23,24100.0,34.1423,34.1677,34.1084,34.1169,24100.0
2014-11-03 11:15:00,40.23,40.27,40.23,40.27,22300.0,34.1169,34.1508,34.1169,34.1508,22300.0
2014-11-03 11:20:00,40.27,40.34,40.27,40.33,36900.0,34.1508,34.2102,34.1508,34.2017,36900.0
2014-11-03 11:25:00,40.33,40.33,40.29,40.3,28500.0,34.2017,34.2017,34.1677,34.1762,28500.0
2014-11-03 11:30:00,40.3,40.35,40.3,40.33,37200.0,34.1762,34.2186,34.1762,34.2017,37200.0
2014-11-03 11:35:00,40.33,40.34,40.24,40.25,28700.0,34.2017,34.2102,34.1253,34.1338,28700.0
2014-11-03 11:40:00,40.25,40.25,40.21,40.25,11600.0,34.1338,34.1338,34.0999,34.1338,11600.0
2014-11-03 11:45:00,40.25,40.27,40.22,40.25,9500.0,34.1338,34.1508,34.1084,34.1338,9500.0
2014-11-03 11:50:00,40.24,40.25,40.2,40.2,8600.0,34.1253,34.1338,34.0914,34.0914,8600.0
2014-11-03 11:55:00,40.2,40.22,40.19,40.21,9100.0,34.0914,34.1084,34.0829,34.0999,9100.0
2014-11-03 12:00:00,40.21,40.28,40.2,40.28,13500.0,34.0999,34.1593,34.0914,34.1593,13500.0
2014-11-03 12:05:00,40.29,40.3,40.25,40.26,14600.0,34.1677,34.1762,34.1338,34.1423,14600.0
2014-11-03 12:10:00,40.25,40.26,40.22,40.22,13500.0,34.1338,34.1423,34.1084,34.1084,13500.0
2014-11-03 12:15:00,40.21,40.23,40.21,40.23,14300.0,34.0999,34.1169,34.0999,34.1169,14300.0
2014-11-03 12:20:00,40.22,40.23,40.21,40.22,9400.0,34.1084,34.1169,34.0999,34.1084,9400.0
2014-11-03 12:25:00,40.22,40.24,40.2,40.22,22000.0,34.1084,34.1253,34.0914,34.1084,22000.0
2014-11-03 12:30:00,40.22,40.24,40.19,40.21,15800.0,34.1084,34.1253,34.0829,34.0999,15800.0
2014-11-03 12:35:00,40.21,40.22,40.19,40.19,7000.0,34.0999,34.1084,34.0829,34.0829,7000.0
2014-11-03 12:40:00,40.19,40.22,40.18,40.2,19900.0,34.0829,34.1084,34.0745,34.0914,19900.0
2014-11-03 12:45:00,40.2,40.23,40.2,40.22,8000.0,34.0914,34.1169,34.0914,34.1084,8000.0
2014-11-03 12:50:00,40.22,40.22,40.2,40.2,9000.0,34.1084,34.1084,34.0914,34.0914,9000.0
2014-11-03 12:55:00,40.2,40.27,40.2,40.26,20100.0,34.0914,34.1508,34.0914,34.1423,20100.0
2014-11-03 13:00:00,40.26,40.27,40.2,40.21,15700.0,34.1423,34.1508,34.0914,34.0999,15700.0
2014-11-03 13:05:00,40.21,40.29,40.21,40.27,14300.0,34.0999,34.1677,34.0999,34.1508,14300.0
2014-11-03 13:10:00,40.27,40.28,40.25,40.26,6000.0,34.1508,34.1593,34.1338,34.1423,6000.0
2014-11-03 13:15:00,40.26,40.26,40.22,40.22,26400.0,34.1423,34.1423,34.1084,34.1084,26400.0
2014-11-03 13:20:00,40.21,40.23,40.21,40.22,15500.0,34.0999,34.1169,34.0999,34.1084,15500.0
2014-11-03 13:25:00,40.21,40.22,40.19,40.2,13300.0,34.0999,34.1084,34.0829,34.0914,13300.0
2014-11-03 13:30:00,40.2,40.22,40.18,40.2,11800.0,34.0914,34.1084,34.0745,34.0914,11800.0
2014-11-03 13:35:00,40.21,40.22,40.16,40.16,35000.0,34.0999,34.1084,34.0575,34.0575,35000.0
2014-11-03 13:40:00,40.16,40.19,40.14,40.14,18300.0,34.0575,34.0829,34.0405,34.0405,18300.0
2014-11-03 13:45:00,40.15,40.15,40.09,40.1,29100.0,34.049,34.049,33.9981,34.0066,29100.0
2014-11-03 13:50:00,40.1,40.15,40.1,40.13,14700.0,34.0066,34.049,34.0066,34.0321,14700.0
2014-11-03 13:55:00,40.13,40.17,40.1,40.1,25200.0,34.0321,34.066,34.0066,34.0066,25200.0
2014-11-03 14:00:00,40.09,40.14,40.09,40.12,23200.0,33.9981,34.0405,33.9981,34.0236,23200.0
2014-11-03 14:05:00,40.12,40.13,40.07,40.11,18500.0,34.0236,34.0321,33.9812,34.0151,18500.0
2014-11-03 14:10:00,40.1,40.15,40.1,40.13,15800.0,34.0066,34.049,34.0066,34.0321,15800.0
2014-11-03 14:15:00,40.13,40.15,40.09,40.12,79700.0,34.0321,34.049,33.9981,34.0236,79700.0
2014-11-03 14:20:00,40.12,40.12,40.07,40.12,25100.0,34.0236,34.0236,33.9812,34.0236,25100.0
2014-11-03 14:25:00,40.12,40.14,40.07,40.07,43500.0,34.0236,34.0405,33.9812,33.9812,43500.0
2014-11-03 14:30:00,40.07,40.07,39.99,40.03,56300.0,33.9812,33.9812,33.9133,33.9473,56300.0
2014-11-03 14:35:00,40.03,40.08,40.03,40.03,42000.0,33.9473,33.9897,33.9473,33.9473,42000.0
2014-11-03 14:40:00,40.04,40.08,40.02,40.06,40200.0,33.9557,33.9897,33.9388,33.9727,40200.0
2014-11-03 14:45:00,40.05,40.07,40.01,40.05,33600.0,33.9642,33.9812,33.9303,33.9642,33600.0
2014-11-03 14:50:00,40.06,40.08,40.04,40.04,20600.0,33.9727,33.9897,33.9557,33.9557,20600.0
2014-11-03 14:55:00,40.03,40.1,40.03,40.1,18600.0,33.9473,34.0066,33.9473,34.0066,18600.0
2014-11-03 15:00:00,40.09,40.11,40.06,40.07,66800.0,33.9981,34.0151,33.9727,33.9812,66800.0
2014-11-03 15:05:00,40.08,40.08,40.04,40.05,29200.0,33.9897,33.9897,33.9557,33.9642,29200.0
2014-11-03 15:10:00,40.05,40.11,40.05,40.08,52400.0,33.9642,34.0151,33.9642,33.9897,52400.0
2014-11-03 15:15:00,40.07,40.09,40.03,40.07,32900.0,33.9812,33.9981,33.9473,33.9812,32900.0
2014-11-03 15:20:00,40.08,40.08,40.05,40.07,24000.0,33.9897,33.9897,33.9642,33.9812,24000.0
2014-11-03 15:25:00,40.06,40.07,39.99,39.99,73700.0,33.9727,33.9812,33.9133,33.9133,73700.0
2014-11-03 15:30:00,39.99,40.05,39.99,40.05,56500.0,33.9133,33.9642,33.9133,33.9642,56500.0
2014-11-03 15:35:00,40.05,40.07,40.03,40.05,40000.0,33.9642,33.9812,33.9473,33.9642,40000.0
2014-11-03 15:40:00,40.05,40.08,40.05,40.06,40200.0,33.9642,33.9897,33.9642,33.9727,40200.0
2014-11-03 15:45:00,40.05,40.11,40.04,40.05,58300.0,33.9642,34.0151,33.9557,33.9642,58300.0
2014-11-03 15:50:00,40.04,40.09,40.03,40.08,92900.0,33.9557,33.9981,33.9473,33.9897,92900.0
2014-11-03 15:55:00,40.08,40.11,40.07,40.09,144200.0,33.9897,34.0151,33.9812,33.9981,144200.0
2014-11-04 09:30:00,40.28,40.28,39.98,39.98,148600.0,34.1593,34.1593,33.9049,33.9049,148600.0
2014-11-04 09:35:00,39.99,40.03,39.93,39.99,54900.0,33.9133,33.9473,33.8625,33.9133,54900.0
2014-11-04 09:40:00,40.0,40.06,39.94,39.99,51000.0,33.9218,33.9727,33.8709,33.9133,51000.0
2014-11-04 09:45:00,39.95,40.0,39.87,39.96,57600.0,33.8794,33.9218,33.8116,33.8879,57600.0
2014-11-04 09:50:00,39.96,40.04,39.95,40.01,26400.0,33.8879,33.9557,33.8794,33.9303,26400.0
2014-11-04 09:55:00,40.01,40.06,39.98,40.05,20400.0,33.9303,33.9727,33.9049,33.9642,20400.0
2014-11-04 10:00:00,40.05,40.21,40.05,40.19,72200.0,33.9642,34.0999,33.9642,34.0829,72200.0
2014-11-04 10:05:00,40.19,40.22,40.15,40.16,44000.0,34.0829,34.1084,34.049,34.0575,44000.0
2014-11-04 10:10:00,40.16,40.2,40.13,40.14,24300.0,34.0575,34.0914,34.0321,34.0405,24300.0
2014-11-04 10:15:00,40.13,40.14,40.02,40.05,51800.0,34.0321,34.0405,33.9388,33.9642,51800.0
2014-11-04 10:20:00,40.04,40.12,40.04,40.1,25500.0,33.9557,34.0236,33.9557,34.0066,25500.0
2014-11-04 10:25:00,40.1,40.13,40.01,40.03,35400.0,34.0066,34.0321,33.9303,33.9473,35400.0
2014-11-04 10:30:00,40.03,40.05,39.91,39.91,47300.0,33.9473,33.9642,33.8455,33.8455,47300.0
2014-11-04 10:35:00,39.92,39.97,39.91,39.92,19600.0,33.854,33.8964,33.8455,33.854,19600.0
2014-11-04 10:40:00,39.91,39.94,39.9,39.9,12900.0,33.8455,33.8709,33.837,33.837,12900.0
2014-11-04 10:45:00,39.89,39.89,39.84,39.84,63300.0,33.8285,33.8285,33.7861,33.7861,63300.0
2014-11-04 10:50:00,39.84,39.84,39.77,39.8,43700.0,33.7861,33.7861,33.7268,33.7522,43700.0
2014-11-04 10:55:00,39.8,39.81,39.71,39.73,32600.0,33.7522,33.7607,33.6759,33.6928,32600.0
2014-11-04 11:00:00,39.73,39.74,39.69,39.71,36400.0,33.6928,33.7013,33.6589,33.6759,36400.0
2014-11-04 11:05:00,39.71,39.77,39.66,39.68,44100.0,33.6759,33.7268,33.6335,33.6504,44100.0
2014-11-04 11:10:00,39.68,39.72,39.65,39.67,49300.0,33.6504,33.6844,33.625,33.642,49300.0
2014-11-04 11:15:00,39.67,39.67,39.62,39.62,53100.0,33.642,33.642,33.5996,33.5996,53100.0
2014-11-04 11:20:00,39.62,39.74,39.61,39.72,30900.0,33.5996,33.7013,33.5911,33.6844,30900.0
2014-11-04 11:25:00,39.72,39.82,39.72,39.8,28200.0,33.6844,33.7692,33.6844,33.7522,28200.0
2014-11-04 11:30:00,39.8,39.85,39.79,39.83,28200.0,33.7522,33.7946,33.7437,33.7776,28200.0
2014-11-04 11:35:00,39.83,39.86,39.81,39.85,11800.0,33.7776,33.8031,33.7607,33.7946,11800.0
2014-11-04 11:40:00,39.85,39.86,39.79,39.8,9200.0,33.7946,33.8031,33.7437,33.7522,9200.0
2014-11-04 11:45:00,39.78,39.8,39.74,39.8,10200.0,33.7352,33.7522,33.7013,33.7522,10200.0
2014-11-04 11:50:00,39.81,39.83,39.79,39.83,12900.0,33.7607,33.7776,33.7437,33.7776,12900.0
2014-11-04 11:55:00,39.83,39.83,39.8,39.81,5700.0,33.7776,33.7776,33.7522,33.7607,5700.0
2014-11-04 12:00:00,39.82,39.89,39.82,39.88,11700.0,33.7692,33.8285,33.7692,33.8201,11700.0
2014-11-04 12:05:00,39.87,39.92,39.86,39.91,15600.0,33.8116,33.854,33.8031,33.8455,15600.0
2014-11-04 12:10:00,39.92,39.96,39.92,39.95,12600.0,33.854,33.8879,33.854,33.8794,12600.0
2014-11-04 12:15:00,39.96,39.98,39.94,39.94,15300.0,33.8879,33.9049,33.8709,33.8709,15300.0
2014-11-04 12:20:00,39.94,39.98,39.94,39.97,9500.0,33.8709,33.9049,33.8709,33.8964,9500.0
2014-11-04 12:25:00,39.98,40.01,39.94,39.96,9400.0,33.9049,33.9303,33.8709,33.8879,9400.0
2014-11-04 12:30:00,39.96,39.97,39.94,39.97,7500.0,33.8879,33.8964,33.8709,33.8964,7500.0
2014-11-04 12:35:00,39.97,39.97,39.93,39.96,10000.0,33.8964,33.8964,33.8625,33.8879,10000.0
2014-11-04 12:40:00,39.94,40.01,39.94,40.01,11000.0,33.8709,33.9303,33.8709,33.9303,11000.0
2014-11-04 12:45:00,40.02,40.06,40.02,40.03,14300.0,33.9388,33.9727,33.9388,33.9473,14300.0
2014-11-04 12:50:00,40.02,40.02,40.0,40.01,5800.0,33.9388,33.9388,33.9218,33.9303,5800.0
2014-11-04 12:55:00,40.0,40.02,40.0,40.02,10800.0,33.9218,33.9388,33.9218,33.9388,10800.0
2014-11-04 13:00:00,40.03,40.05,40.01,40.01,7400.0,33.9473,33.9642,33.9303,33.9303,7400.0
2014-11-04 13:05:00,40.02,40.03,39.99,40.03,7200.0,33.9388,33.9473,33.9133,33.9473,7200.0
2014-11-04 13:10:00,40.03,40.05,40.03,40.05,9300.0,33.9473,33.9642,33.9473,33.9642,9300.0
2014-11-04 13:15:00,40.05,40.05,40.0,40.0,13800.0,33.9642,33.9642,33.9218,33.9218,13800.0
2014-11-04 13:20:00,39.99,40.06,39.97,40.06,19400.0,33.9133,33.9727,33.8964,33.9727,19400.0
2014-11-04 13:25:00,40.06,40.07,40.02,40.04,22000.0,33.9727,33.9812,33.9388,33.9557,22000.0
2014-11-04 13:30:00,40.04,40.05,40.01,40.01,25500.0,33.9557,33.9642,33.9303,33.9303,25500.0
2014-11-04 13:35:00,40.02,40.05,40.02,40.03,8600.0,33.9388,33.9642,33.9388,33.9473,8600.0
2014-11-04 13:40:00,40.03,40.05,40.02,40.03,9700.0,33.9473,33.9642,33.9388,33.9473,9700.0
2014-11-04 13:45:00,40.03,40.07,40.02,40.07,33500.0,33.9473,33.9812,33.9388,33.9812,33500.0
2014-11-04 13:50:00,40.07,40.15,40.07,40.15,19000.0,33.9812,34.049,33.9812,34.049,19000.0
2014-11-04 13:55:00,40.16,40.17,40.14,40.16,12400.0,34.0575,34.066,34.0405,34.0575,12400.0
2014-11-04 14:00:00,40.16,40.18,40.12,40.12,14600.0,34.0575,34.0745,34.0236,34.0236,14600.0
2014-11-04 14:05:00,40.12,40.13,40.07,40.08,18700.0,34.0236,34.0321,33.9812,33.9897,18700.0
2014-11-04 14:10:00,40.07,40.07,40.05,40.05,21300.0,33.9812,33.9812,33.9642,33.9642,21300.0
2014-11-04 14:15:00,40.04,40.04,39.98,40.0,21500.0,33.9557,33.9557,33.9049,33.9218,21500.0
2014-11-04 14:20:00,39.99,40.02,39.97,39.97,27000.0,33.9133,33.9388,33.8964,33.8964,27000.0
2014-11-04 14:25:00,39.97,40.0,39.92,39.92,37100.0,33.8964,33.9218,33.854,33.854,37100.0
2014-11-04 14:30:00,39.91,39.95,39.89,39.89,16900.0,33.8455,33.8794,33.8285,33.8285,16900.0
2014-11-04 14:35:00,39.89,39.96,39.87,39.96,19400.0,33.8285,33.8879,33.8116,33.8879,19400.0
2014-11-04 14:40:00,39.96,39.96,39.9,39.9,11700.0,33.8879,33.8879,33.837,33.837,11700.0
2014-11-04 14:45:00,39.9,39.91,39.87,39.87,14800.0,33.837,33.8455,33.8116,33.8116,14800.0
2014-11-04 14:50:00,39.87,39.97,39.87,39.96,25800.0,33.8116,33.8964,33.8116,33.8879,25800.0
2014-11-04 14:55:00,39.97,40.04,39.97,40.03,18800.0,33.8964,33.9557,33.8964,33.9473,18800.0
2014-11-04 15:00:00,40.03,40.05,39.97,39.98,20300.0,33.9473,33.9642,33.8964,33.9049,20300.0
2014-11-04 15:05:00,39.98,39.98,39.95,39.96,19400.0,33.9049,33.9049,33.8794,33.8879,19400.0
2014-11-04 15:10:00,39.97,39.97,39.93,39.93,8700.0,33.8964,33.8964,33.8625,33.8625,8700.0
2014-11-04 15:15:00,39.93,39.95,39.92,39.92,22500.0,33.8625,33.8794,33.854,33.854,22500.0
2014-11-04 15:20:00,39.93,39.98,39.93,39.97,17900.0,33.8625,33.9049,33.8625,33.8964,17900.0
2014-11-04 15:25:00,39.97,39.99,39.91,39.93,40600.0,33.8964,33.9133,33.8455,33.8625,40600.0
2014-11-04 15:30:00,39.93,39.97,39.93,39.94,26700.0,33.8625,33.8964,33.8625,33.8709,26700.0
2014-11-04 15:35:00,39.95,39.96,39.93,39.94,34200.0,33.8794,33.8879,33.8625,33.8709,34200.0
2014-11-04 15:40:00,39.93,40.0,39.93,39.96,49400.0,33.8625,33.9218,33.8625,33.8879,49400.0
2014-11-04 15:45:00,39.97,40.0,39.96,40.0,54800.0,33.8964,33.9218,33.8879,33.9218,54800.0
2014-11-04 15:50:00,40.0,40.0,39.97,39.97,64500.0,33.9218,33.9218,33.8964,33.8964,64500.0
2014-11-04 15:55:00,39.98,40.02,39.97,39.97,132300.0,33.9049,33.9388,33.8964,33.8964,132300.0
2014-11-05 09:30:00,40.16,40.2,40.05,40.05,58900.0,34.0575,34.0914,33.9642,33.9642,58900.0
2014-11-05 09:35:00,40.06,40.07,39.97,39.97,27500.0,33.9727,33.9812,33.8964,33.8964,27500.0
2014-11-05 09:40:00,39.99,39.99,39.93,39.94,25800.0,33.9133,33.9133,33.8625,33.8709,25800.0
2014-11-05 09:45:00,39.95,40.0,39.93,39.93,11500.0,33.8794,33.9218,33.8625,33.8625,11500.0
2014-11-05 09:50:00,39.92,39.97,39.91,39.94,10400.0,33.854,33.8964,33.8455,33.8709,10400.0
2014-11-05 09:55:00,39.94,39.94,39.89,39.91,54100.0,33.8709,33.8709,33.8285,33.8455,54100.0
2014-11-05 10:00:00,39.9,39.92,39.82,39.85,51300.0,33.837,33.854,33.7692,33.7946,51300.0
2014-11-05 10:05:00,39.85,39.89,39.82,39.88,39900.0,33.7946,33.8285,33.7692,33.8201,39900.0
2014-11-05 10:10:00,39.89,39.89,39.82,39.83,19700.0,33.8285,33.8285,33.7692,33.7776,19700.0
2014-11-05 10:15:00,39.82,39.86,39.79,39.84,19900.0,33.7692,33.8031,33.7437,33.7861,19900.0
2014-11-05 10:20:00,39.84,39.86,39.81,39.81,17000.0,33.7861,33.8031,33.7607,33.7607,17000.0
2014-11-05 10:25:00,39.81,39.81,39.76,39.8,30600.0,33.7607,33.7607,33.7183,33.7522,30600.0
2014-11-05 10:30:00,39.79,39.8,39.7,39.72,20500.0,33.7437,33.7522,33.6674,33.6844,20500.0
2014-11-05 10:35:00,39.72,39.75,39.72,39.73,23200.0,33.6844,33.7098,33.6844,33.6928,23200.0
2014-11-05 10:40:00,39.73,39.76,39.7,39.73,117700.0,33.6928,33.7183,33.6674,33.6928,117700.0
2014-11-05 10:45:00,39.72,39.73,39.67,39.68,46300.0,33.6844,33.6928,33.642,33.6504,46300.0
2014-11-05 10:50:00,39.7,39.76,39.68,39.76,41400.0,33.6674,33.7183,33.6504,33.7183,41400.0
2014-11-05 10:55:00,39.76,39.84,39.75,39.84,17800.0,33.7183,33.7861,33.7098,33.7861,17800.0
2014-11-05 11:00:00,39.85,39.92,39.85,39.91,18900.0,33.7946,33.854,33.7946,33.8455,18900.0
2014-11-05 11:05:00,39.92,39.93,39.89,39.89,29500.0,33.854,33.8625,33.8285,33.8285,29500.0
2014-11-05 11:10:00,39.9,39.9,39.87,39.87,26400.0,33.837,33.837,33.8116,33.8116,26400.0
2014-11-05 11:15:00,39.87,39.88,39.84,39.84,31900.0,33.8116,33.8201,33.7861,33.7861,31900.0
2014-11-05 11:20:00,39.84,39.86,39.82,39.84,41100.0,33.7861,33.8031,33.7692,33.7861,41100.0
2014-11-05 11:25:00,39.84,39.88,39.83,39.86,20100.0,33.7861,33.8201,33.7776,33.8031,20100.0
2014-11-05 11:30:00,39.87,39.9,39.83,39.89,20700.0,33.8116,33.837,33.7776,33.8285,20700.0
2014-11-05 11:35:00,39.88,39.89,39.82,39.85,15800.0,33.8201,33.8285,33.7692,33.7946,15800.0
2014-11-05 11:40:00,39.86,39.9,39.86,39.9,14200.0,33.8031,33.837,33.8031,33.837,14200.0
2014-11-05 11:45:00,39.89,39.94,39.87,39.92,19500.0,33.8285,33.8709,33.8116,33.854,19500.0
2014-11-05 11:50:00,39.93,39.93,39.91,39.93,17400.0,33.8625,33.8625,33.8455,33.8625,17400.0
2014-11-05 11:55:00,39.92,39.98,39.92,39.98,23900.0,33.854,33.9049,33.854,33.9049,23900.0
2014-11-05 12:00:00,39.99,40.05,39.97,40.02,52000.0,33.9133,33.9642,33.8964,33.9388,52000.0
2014-11-05 12:05:00,40.02,40.06,40.02,40.05,31400.0,33.9388,33.9727,33.9388,33.9642,31400.0
2014-11-05 12:10:00,40.05,40.06,40.03,40.06,17400.0,33.9642,33.9727,33.9473,33.9727,17400.0
2014-11-05 12:15:00,40.06,40.07,40.02,40.03,13100.0,33.9727,33.9812,33.9388,33.9473,13100.0
2014-11-05 12:20:00,40.03,40.05,40.03,40.05,13700.0,33.9473,33.9642,33.9473,33.9642,13700.0
2014-11-05 12:25:00,40.06,40.06,40.02,40.04,21300.0,33.9727,33.9727,33.9388,33.9557,21300.0
2014-11-05 12:30:00,40.03,40.06,40.03,40.04,19400.0,33.9473,33.9727,33.9473,33.9557,19400.0
2014-11-05 12:35:00,40.04,40.05,40.03,40.04,16400.0,33.9557,33.9642,33.9473,33.9557,16400.0
2014-11-05 12:40:00,40.04,40.05,40.03,40.04,19400.0,33.9557,33.9642,33.9473,33.9557,19400.0
2014-11-05 12:45:00,40.03,40.06,40.02,40.04,27600.0,33.9473,33.9727,33.9388,33.9557,27600.0
2014-11-05 12:50:00,40.05,40.06,40.03,40.04,34300.0,33.9642,33.9727,33.9473,33.9557,34300.0
2014-11-05 12:55:00,40.05,40.05,40.01,40.02,32700.0,33.9642,33.9642,33.9303,33.9388,32700.0
2014-11-05 13:00:00,40.02,40.04,40.02,40.02,15000.0,33.9388,33.9557,33.9388,33.9388,15000.0
2014-11-05 13:05:00,40.02,40.02,40.01,40.01,10400.0,33.9388,33.9388,33.9303,33.9303,10400.0
2014-11-05 13:10:00,40.02,40.04,40.01,40.04,31500.0,33.9388,33.9557,33.9303,33.9557,31500.0
2014-11-05 13:15:00,40.04,40.04,39.97,39.98,45400.0,33.9557,33.9557,33.8964,33.9049,45400.0
2014-11-05 13:20:00,39.98,40.01,39.96,40.01,9700.0,33.9049,33.9303,33.8879,33.9303,9700.0
2014-11-05 13:25:00,40.01,40.02,39.99,40.0,18100.0,33.9303,33.9388,33.9133,33.9218,18100.0
2014-11-05 13:30:00,40.01,40.02,39.99,40.01,14200.0,33.9303,33.9388,33.9133,33.9303,14200.0
2014-11-05 13:35:00,40.0,40.01,39.9,39.9,22700.0,33.9218,33.9303,33.837,33.837,22700.0
2014-11-05 13:40:00,39.9,39.9,39.86,39.86,9700.0,33.837,33.837,33.8031,33.8031,9700.0
2014-11-05 13:45:00,39.85,39.9,39.84,39.9,15000.0,33.7946,33.837,33.7861,33.837,15000.0
2014-11-05 13:50:00,39.9,39.91,39.88,39.88,21700.0,33.837,33.8455,33.8201,33.8201,21700.0
2014-11-05 13:55:00,39.88,39.91,39.87,39.89,23600.0,33.8201,33.8455,33.8116,33.8285,23600.0
2014-11-05 14:00:00,39.89,39.95,39.87,39.94,27000.0,33.8285,33.8794,33.8116,33.8709,27000.0
2014-11-05 14:05:00,39.95,39.96,39.93,39.93,18200.0,33.8794,33.8879,33.8625,33.8625,18200.0
2014-11-05 14:10:00,39.93,39.98,39.93,39.97,18700.0,33.8625,33.9049,33.8625,33.8964,18700.0
2014-11-05 14:15:00,39.97,39.99,39.95,39.98,21800.0,33.8964,33.9133,33.8794,33.9049,21800.0
2014-11-05 14:20:00,39.98,40.0,39.97,39.98,11000.0,33.9049,33.9218,33.8964,33.9049,11000.0
2014-11-05 14:25:00,39.98,39.98,39.96,39.96,21600.0,33.9049,33.9049,33.8879,33.8879,21600.0
2014-11-05 14:30:00,39.96,40.0,39.96,40.0,19800.0,33.8879,33.9218,33.8879,33.9218,19800.0
2014-11-05 14:35:00,40.0,40.0,39.96,39.98,27600.0,33.9218,33.9218,33.8879,33.9049,27600.0
2014-11-05 14:40:00,39.98,39.98,39.96,39.97,17000.0,33.9049,33.9049,33.8879,33.8964,17000.0
2014-11-05 14:45:00,39.98,39.99,39.97,39.98,46600.0,33.9049,33.9133,33.8964,33.9049,46600.0
2014-11-05 14:50:00,39.99,40.02,39.99,40.0,30400.0,33.9133,33.9388,33.9133,33.9218,30400.0
2014-11-05 14:55:00,40.0,40.05,40.0,40.04,27600.0,33.9218,33.9642,33.9218,33.9557,27600.0
2014-11-05 15:00:00,40.06,40.1,40.06,40.06,26100.0,33.9727,34.0066,33.9727,33.9727,26100.0
2014-11-05 15:05:00,40.07,40.07,40.04,40.06,12900.0,33.9812,33.9812,33.9557,33.9727,12900.0
2014-11-05 15:10:00,40.07,40.07,40.05,40.07,22600.0,33.9812,33.9812,33.9642,33.9812,22600.0
2014-11-05 15:15:00,40.06,40.07,40.03,40.03,34300.0,33.9727,33.9812,33.9473,33.9473,34300.0
2014-11-05 15:20:00,40.03,40.03,39.96,39.96,35700.0,33.9473,33.9473,33.8879,33.8879,35700.0
2014-11-05 15:25:00,39.96,39.98,39.94,39.96,26200.0,33.8879,33.9049,33.8709,33.8879,26200.0
2014-11-05 15:30:00,39.96,40.0,39.95,40.0,35000.0,33.8879,33.9218,33.8794,33.9218,35000.0
2014-11-05 15:35:00,39.99,40.01,39.98,40.0,29900.0,33.9133,33.9303,33.9049,33.9218,29900.0
2014-11-05 15:40:00,40.0,40.01,39.98,39.99,84200.0,33.9218,33.9303,33.9049,33.9133,84200.0
2014-11-05 15:45:00,39.98,39.98,39.95,39.97,111800.0,33.9049,33.9049,33.8794,33.8964,111800.0
2014-11-05 15:50:00,39.97,39.99,39.94,39.94,190200.0,33.8964,33.9133,33.8709,33.8709,190200.0
2014-11-05 15:55:00,39.94,39.99,39.94,39.97,187200.0,33.8709,33.9133,33.8709,33.8964,187200.0
2014-11-06 09:30:00,40.09,40.23,40.03,40.22,89400.0,33.9981,34.1169,33.9473,34.1084,89400.0
2014-11-06 09:35:00,40.22,40.31,40.13,40.16,155000.0,34.1084,34.1847,34.0321,34.0575,155000.0
2014-11-06 09:40:00,40.14,40.21,40.11,40.19,68400.0,34.0405,34.0999,34.0151,34.0829,68400.0
2014-11-06 09:45:00,40.21,40.27,40.12,40.26,34900.0,34.0999,34.1508,34.0236,34.1423,34900.0
2014-11-06 09:50:00,40.25,40.25,40.09,40.16,42900.0,34.1338,34.1338,33.9981,34.0575,42900.0
2014-11-06 09:55:00,40.17,40.17,40.09,40.16,18200.0,34.066,34.066,33.9981,34.0575,18200.0
2014-11-06 10:00:00,40.16,40.19,40.03,40.1,30200.0,34.0575,34.0829,33.9473,34.0066,30200.0
2014-11-06 10:05:00,40.1,40.12,40.05,40.11,17900.0,34.0066,34.0236,33.9642,34.0151,17900.0
2014-11-06 10:10:00,40.1,40.12,40.02,40.05,23800.0,34.0066,34.0236,33.9388,33.9642,23800.0
2014-11-06 10:15:00,40.03,40.07,39.93,40.05,68200.0,33.9473,33.9812,33.8625,33.9642,68200.0
2014-11-06 10:20:00,40.03,40.08,40.01,40.06,43200.0,33.9473,33.9897,33.9303,33.9727,43200.0
2014-11-06 10:25:00,40.07,40.11,40.05,40.07,28500.0,33.9812,34.0151,33.9642,33.9812,28500.0
2014-11-06 10:30:00,40.07,40.07,39.99,40.03,33600.0,33.9812,33.9812,33.9133,33.9473,33600.0
2014-11-06 10:35:00,40.04,40.15,40.04,40.14,40700.0,33.9557,34.049,33.9557,34.0405,40700.0
2014-11-06 10:40:00,40.15,40.2,40.14,40.16,20500.0,34.049,34.0914,34.0405,34.0575,20500.0
2014-11-06 10:45:00,40.16,40.21,40.15,40.2,28300.0,34.0575,34.0999,34.049,34.0914,28300.0
2014-11-06 10:50:00,40.21,40.28,40.2,40.28,61400.0,34.0999,34.1593,34.0914,34.1593,61400.0
2014-11-06 10:55:00,40.29,40.36,40.27,40.35,68200.0,34.1677,34.2271,34.1508,34.2186,68200.0
2014-11-06 11:00:00,40.35,40.37,40.33,40.36,91700.0,34.2186,34.2356,34.2017,34.2271,91700.0
2014-11-06 11:05:00,40.37,40.38,40.33,40.38,60500.0,34.2356,34.2441,34.2017,34.2441,60500.0
2014-11-06 11:10:00,40.38,40.39,40.33,40.34,30100.0,34.2441,34.2526,34.2017,34.2102,30100.0
2014-11-06 11:15:00,40.35,40.46,40.35,40.43,49100.0,34.2186,34.3119,34.2186,34.2865,49100.0
2014-11-06 11:20:00,40.44,40.44,40.35,40.38,51000.0,34.295,34.295,34.2186,34.2441,51000.0
2014-11-06 11:25:00,40.39,40.43,40.35,40.4,50900.0,34.2526,34.2865,34.2186,34.261,50900.0
2014-11-06 11:30:00,40.41,40.46,40.4,40.43,37200.0,34.2695,34.3119,34.261,34.2865,37200.0
2014-11-06 11:35:00,40.43,40.43,40.36,40.37,22200.0,34.2865,34.2865,34.2271,34.2356,22200.0
2014-11-06 11:40:00,40.37,40.41,40.36,40.39,39900.0,34.2356,34.2695,34.2271,34.2526,39900.0
2014-11-06 11:45:00,40.4,40.45,40.39,40.42,40600.0,34.261,34.3034,34.2526,34.278,40600.0
2014-11-06 11:50:00,40.42,40.42,40.32,40.34,40000.0,34.278,34.278,34.1932,34.2102,40000.0
2014-11-06 11:55:00,40.34,40.34,40.28,40.3,50200.0,34.2102,34.2102,34.1593,34.1762,50200.0
2014-11-06 12:00:00,40.29,40.3,40.25,40.28,16200.0,34.1677,34.1762,34.1338,34.1593,16200.0
2014-11-06 12:05:00,40.29,40.36,40.29,40.33,78100.0,34.1677,34.2271,34.1677,34.2017,78100.0
2014-11-06 12:10:00,40.32,40.37,40.32,40.36,11300.0,34.1932,34.2356,34.1932,34.2271,11300.0
2014-11-06 12:15:00,40.36,40.41,40.33,40.39,13300.0,34.2271,34.2695,34.2017,34.2526,13300.0
2014-11-06 12:20:00,40.39,40.42,40.37,40.39,16000.0,34.2526,34.278,34.2356,34.2526,16000.0
2014-11-06 12:25:00,40.39,40.39,40.36,40.38,12600.0,34.2526,34.2526,34.2271,34.2441,12600.0
2014-11-06 12:30:00,40.38,40.41,40.37,40.4,17600.0,34.2441,34.2695,34.2356,34.261,17600.0
2014-11-06 12:35:00,40.39,40.4,40.35,40.35,15300.0,34.2526,34.261,34.2186,34.2186,15300.0
2014-11-06 12:40:00,40.35,40.37,40.32,40.33,15900.0,34.2186,34.2356,34.1932,34.2017,15900.0
2014-11-06 12:45:00,40.34,40.38,40.34,40.36,16700.0,34.2102,34.2441,34.2102,34.2271,16700.0
2014-11-06 12:50:00,40.37,40.37,40.31,40.31,15400.0,34.2356,34.2356,34.1847,34.1847,15400.0
2014-11-06 12:55:00,40.32,40.33,40.31,40.32,15300.0,34.1932,34.2017,34.1847,34.1932,15300.0
2014-11-06 13:00:00,40.31,40.34,40.31,40.33,15800.0,34.1847,34.2102,34.1847,34.2017,15800.0
2014-11-06 13:05:00,40.32,40.34,40.3,40.3,19400.0,34.1932,34.2102,34.1762,34.1762,19400.0
2014-11-06 13:10:00,40.3,40.34,40.3,40.34,14700.0,34.1762,34.2102,34.1762,34.2102,14700.0
2014-11-06 13:15:00,40.35,40.36,40.32,40.35,20400.0,34.2186,34.2271,34.1932,34.2186,20400.0
2014-11-06 13:20:00,40.35,40.4,40.35,40.39,16700.0,34.2186,34.261,34.2186,34.2526,16700.0
2014-11-06 13:25:00,40.4,40.43,40.38,40.4,40900.0,34.261,34.2865,34.2441,34.261,40900.0
2014-11-06 13:30:00,40.39,40.43,40.39,40.4,15200.0,34.2526,34.2865,34.2526,34.261,15200.0
2014-11-06 13:35:00,40.4,40.43,40.4,40.42,23700.0,34.261,34.2865,34.261,34.278,23700.0
2014-11-06 13:40:00,40.42,40.42,40.38,40.38,11300.0,34.278,34.278,34.2441,34.2441,11300.0
2014-11-06 13:45:00,40.39,40.4,40.36,40.4,19400.0,34.2526,34.261,34.2271,34.261,19400.0
2014-11-06 13:50:00,40.4,40.44,40.39,40.42,26200.0,34.261,34.295,34.2526,34.278,26200.0
2014-11-06 13:55:00,40.42,40.45,40.41,40.43,18300.0,34.278,34.3034,34.2695,34.2865,18300.0
2014-11-06 14:00:00,40.44,40.44,40.41,40.43,18200.0,34.295,34.295,34.2695,34.2865,18200.0
2014-11-06 14:05:00,40.43,40.45,40.43,40.44,32000.0,34.2865,34.3034,34.2865,34.295,32000.0
2014-11-06 14:10:00,40.44,40.47,40.42,40.44,80200.0,34.295,34.3204,34.278,34.295,80200.0
2014-11-06 14:15:00,40.44,40.44,40.39,40.4,68600.0,34.295,34.295,34.2526,34.261,68600.0
2014-11-06 14:20:00,40.39,40.42,40.39,40.4,96400.0,34.2526,34.278,34.2526,34.261,96400.0
2014-11-06 14:25:00,40.4,40.43,40.4,40.43,16500.0,34.261,34.2865,34.261,34.2865,16500.0
2014-11-06 14:30:00,40.42,40.44,40.41,40.43,30500.0,34.278,34.295,34.2695,34.2865,30500.0
2014-11-06 14:35:00,40.42,40.44,40.4,40.42,23000.0,34.278,34.295,34.261,34.278,23000.0
2014-11-06 14:40:00,40.42,40.45,40.42,40.44,20100.0,34.278,34.3034,34.278,34.295,20100.0
2014-11-06 14:45:00,40.44,40.49,40.44,40.46,34200.0,34.295,34.3374,34.295,34.3119,34200.0
2014-11-06 14:50:00,40.47,40.49,40.46,40.48,49500.0,34.3204,34.3374,34.3119,34.3289,49500.0
2014-11-06 14:55:00,40.49,40.5,40.47,40.48,40100.0,34.3374,34.3458,34.3204,34.3289,40100.0
2014-11-06 15:00:00,40.48,40.5,40.48,40.5,30900.0,34.3289,34.3458,34.3289,34.3458,30900.0
2014-11-06 15:05:00,40.49,40.51,40.48,40.5,40200.0,34.3374,34.3543,34.3289,34.3458,40200.0
2014-11-06 15:10:00,40.5,40.53,40.49,40.53,37200.0,34.3458,34.3713,34.3374,34.3713,37200.0
2014-11-06 15:15:00,40.52,40.53,40.49,40.51,50500.0,34.3628,34.3713,34.3374,34.3543,50500.0
2014-11-06 15:20:00,40.51,40.53,40.51,40.53,28400.0,34.3543,34.3713,34.3543,34.3713,28400.0
2014-11-06 15:25:00,40.53,40.55,40.52,40.52,51500.0,34.3713,34.3882,34.3628,34.3628,51500.0
2014-11-06 15:30:00,40.53,40.55,40.51,40.52,79600.0,34.3713,34.3882,34.3543,34.3628,79600.0
2014-11-06 15:35:00,40.52,40.55,40.51,40.52,64400.0,34.3628,34.3882,34.3543,34.3628,64400.0
2014-11-06 15:40:00,40.53,40.55,40.52,40.52,63300.0,34.3713,34.3882,34.3628,34.3628,63300.0
2014-11-06 15:45:00,40.53,40.55,40.52,40.54,113600.0,34.3713,34.3882,34.3628,34.3798,113600.0
2014-11-06 15:50:00,40.55,40.56,40.53,40.55,261600.0,34.3882,34.3967,34.3713,34.3882,261600.0
2014-11-06 15:55:00,40.56,40.57,40.53,40.56,663800.0,34.3967,34.4052,34.3713,34.3967,663800.0
2014-11-07 09:30:00,39.92,40.16,39.91,39.97,167900.0,33.854,34.0575,33.8455,33.8964,167900.0
2014-11-07 09:35:00,39.95,40.11,39.95,40.08,34900.0,33.8794,34.0151,33.8794,33.9897,34900.0
2014-11-07 09:40:00,40.07,40.12,39.96,40.08,60700.0,33.9812,34.0236,33.8879,33.9897,60700.0
2014-11-07 09:45:00,40.08,40.17,40.04,40.16,58700.0,33.9897,34.066,33.9557,34.0575,58700.0
2014-11-07 09:50:00,40.16,40.16,39.99,40.01,51600.0,34.0575,34.0575,33.9133,33.9303,51600.0
2014-11-07 09:55:00,40.01,40.05,40.01,40.02,66600.0,33.9303,33.9642,33.9303,33.9388,66600.0
2014-11-07 10:00:00,40.02,40.06,39.96,39.97,60200.0,33.9388,33.9727,33.8879,33.8964,60200.0
2014-11-07 10:05:00,39.98,40.14,39.98,40.1,106200.0,33.9049,34.0405,33.9049,34.0066,106200.0
2014-11-07 10:10:00,40.1,40.14,40.09,40.11,37000.0,34.0066,34.0405,33.9981,34.0151,37000.0
2014-11-07 10:15:00,40.1,40.13,40.07,40.11,41000.0,34.0066,34.0321,33.9812,34.0151,41000.0
2014-11-07 10:20:00,40.11,40.12,40.08,40.1,30000.0,34.0151,34.0236,33.9897,34.0066,30000.0
2014-11-07 10:25:00,40.1,40.11,40.03,40.04,46600.0,34.0066,34.0151,33.9473,33.9557,46600.0
2014-11-07 10:30:00,40.04,40.09,40.02,40.09,37700.0,33.9557,33.9981,33.9388,33.9981,37700.0
2014-11-07 10:35:00,40.09,40.12,40.05,40.1,37000.0,33.9981,34.0236,33.9642,34.0066,37000.0
2014-11-07 10:40:00,40.09,40.09,40.04,40.05,20000.0,33.9981,33.9981,33.9557,33.9642,20000.0
2014-11-07 10:45:00,40.06,40.07,40.01,40.03,128700.0,33.9727,33.9812,33.9303,33.9473,128700.0
2014-11-07 10:50:00,40.03,40.07,40.02,40.04,35100.0,33.9473,33.9812,33.9388,33.9557,35100.0
2014-11-07 10:55:00,40.05,40.08,40.02,40.02,59500.0,33.9642,33.9897,33.9388,33.9388,59500.0
2014-11-07 11:00:00,40.03,40.03,39.96,39.96,49600.0,33.9473,33.9473,33.8879,33.8879,49600.0
2014-11-07 11:05:00,39.96,39.96,39.88,39.88,38700.0,33.8879,33.8879,33.8201,33.8201,38700.0
2014-11-07 11:10:00,39.88,39.99,39.88,39.97,38800.0,33.8201,33.9133,33.8201,33.8964,38800.0
2014-11-07 11:15:00,39.97,39.99,39.94,39.95,32900.0,33.8964,33.9133,33.8709,33.8794,32900.0
2014-11-07 11:20:00,39.97,40.01,39.96,39.97,40000.0,33.8964,33.9303,33.8879,33.8964,40000.0
2014-11-07 11:25:00,39.97,39.98,39.95,39.96,18900.0,33.8964,33.9049,33.8794,33.8879,18900.0
2014-11-07 11:30:00,39.97,40.01,39.97,39.98,32300.0,33.8964,33.9303,33.8964,33.9049,32300.0
2014-11-07 11:35:00,39.98,40.06,39.98,40.05,11400.0,33.9049,33.9727,33.9049,33.9642,11400.0
2014-11-07 11:40:00,40.05,40.08,40.04,40.07,16800.0,33.9642,33.9897,33.9557,33.9812,16800.0
2014-11-07 11:45:00,40.06,40.12,40.06,40.11,38300.0,33.9727,34.0236,33.9727,34.0151,38300.0
2014-11-07 11:50:00,40.12,40.15,40.1,40.13,17200.0,34.0236,34.049,34.0066,34.0321,17200.0
2014-11-07 11:55:00,40.13,40.2,40.13,40.18,38500.0,34.0321,34.0914,34.0321,34.0745,38500.0
2014-11-07 12:00:00,40.19,40.2,40.17,40.19,25500.0,34.0829,34.0914,34.066,34.0829,25500.0
2014-11-07 12:05:00,40.2,40.21,40.17,40.19,13700.0,34.0914,34.0999,34.066,34.0829,13700.0
2014-11-07 12:10:00,40.2,40.2,40.16,40.16,29700.0,34.0914,34.0914,34.0575,34.0575,29700.0
2014-11-07 12:15:00,40.16,40.22,40.16,40.22,22900.0,34.0575,34.1084,34.0575,34.1084,22900.0
2014-11-07 12:20:00,40.23,40.27,40.23,40.24,28600.0,34.1169,34.1508,34.1169,34.1253,28600.0
2014-11-07 12:25:00,40.24,40.25,40.19,40.21,31600.0,34.1253,34.1338,34.0829,34.0999,31600.0
2014-11-07 12:30:00,40.21,40.25,40.21,40.25,14200.0,34.0999,34.1338,34.0999,34.1338,14200.0
2014-11-07 12:35:00,40.25,40.26,40.24,40.24,28400.0,34.1338,34.1423,34.1253,34.1253,28400.0
2014-11-07 12:40:00,40.23,40.26,40.23,40.23,22600.0,34.1169,34.1423,34.1169,34.1169,22600.0
2014-11-07 12:45:00,40.23,40.25,40.2,40.25,22500.0,34.1169,34.1338,34.0914,34.1338,22500.0
2014-11-07 12:50:00,40.25,40.28,40.25,40.26,23100.0,34.1338,34.1593,34.1338,34.1423,23100.0
2014-11-07 12:55:00,40.26,40.28,40.25,40.25,16900.0,34.1423,34.1593,34.1338,34.1338,16900.0
2014-11-07 13:00:00,40.26,40.3,40.26,40.29,51100.0,34.1423,34.1762,34.1423,34.1677,51100.0
2014-11-07 13:05:00,40.29,40.33,40.28,40.31,47700.0,34.1677,34.2017,34.1593,34.1847,47700.0
2014-11-07 13:10:00,40.31,40.31,40.24,40.25,26000.0,34.1847,34.1847,34.1253,34.1338,26000.0
2014-11-07 13:15:00,40.24,40.27,40.22,40.24,61500.0,34.1253,34.1508,34.1084,34.1253,61500.0
2014-11-07 13:20:00,40.25,40.28,40.24,40.25,15500.0,34.1338,34.1593,34.1253,34.1338,15500.0
2014-11-07 13:25:00,40.25,40.29,40.24,40.29,26400.0,34.1338,34.1677,34.1253,34.1677,26400.0
2014-11-07 13:30:00,40.29,40.33,40.28,40.33,18200.0,34.1677,34.2017,34.1593,34.2017,18200.0
2014-11-07 13:35:00,40.33,40.35,40.31,40.34,24800.0,34.2017,34.2186,34.1847,34.2102,24800.0
2014-11-07 13:40:00,40.34,40.37,40.31,40.31,49800.0,34.2102,34.2356,34.1847,34.1847,49800.0
2014-11-07 13:45:00,40.32,40.33,40.31,40.31,15900.0,34.1932,34.2017,34.1847,34.1847,15900.0
2014-11-07 13:50:00,40.31,40.36,40.31,40.34,20100.0,34.1847,34.2271,34.1847,34.2102,20100.0
2014-11-07 13:55:00,40.34,40.35,40.33,40.33,17100.0,34.2102,34.2186,34.2017,34.2017,17100.0
2014-11-07 14:00:00,40.33,40.36,40.33,40.34,22400.0,34.2017,34.2271,34.2017,34.2102,22400.0
2014-11-07 14:05:00,40.34,40.38,40.34,40.38,37100.0,34.2102,34.2441,34.2102,34.2441,37100.0
2014-11-07 14:10:00,40.38,40.38,40.35,40.35,23300.0,34.2441,34.2441,34.2186,34.2186,23300.0
2014-11-07 14:15:00,40.34,40.39,40.33,40.39,25000.0,34.2102,34.2526,34.2017,34.2526,25000.0
2014-11-07 14:20:00,40.38,40.39,40.35,40.37,21100.0,34.2441,34.2526,34.2186,34.2356,21100.0
2014-11-07 14:25:00,40.37,40.38,40.3,40.31,53000.0,34.2356,34.2441,34.1762,34.1847,53000.0
2014-11-07 14:30:00,40.32,40.32,40.28,40.3,16900.0,34.1932,34.1932,34.1593,34.1762,16900.0
2014-11-07 14:35:00,40.29,40.35,40.29,40.34,29200.0,34.1677,34.2186,34.1677,34.2102,29200.0
2014-11-07 14:40:00,40.34,40.36,40.32,40.32,66900.0,34.2102,34.2271,34.1932,34.1932,66900.0
2014-11-07 14:45:00,40.32,40.33,40.29,40.33,26400.0,34.1932,34.2017,34.1677,34.2017,26400.0
2014-11-07 14:50:00,40.33,40.35,40.29,40.29,33000.0,34.2017,34.2186,34.1677,34.1677,33000.0
2014-11-07 14:55:00,40.29,40.31,40.26,40.31,22800.0,34.1677,34.1847,34.1423,34.1847,22800.0
2014-11-07 15:00:00,40.31,40.34,40.3,40.33,49400.0,34.1847,34.2102,34.1762,34.2017,49400.0
2014-11-07 15:05:00,40.34,40.34,40.32,40.34,38500.0,34.2102,34.2102,34.1932,34.2102,38500.0
2014-11-07 15:10:00,40.34,40.34,40.31,40.31,34600.0,34.2102,34.2102,34.1847,34.1847,34600.0
2014-11-07 15:15:00,40.31,40.31,40.27,40.29,44700.0,34.1847,34.1847,34.1508,34.1677,44700.0
2014-11-07 15:20:00,40.29,40.3,40.28,40.28,26700.0,34.1677,34.1762,34.1593,34.1593,26700.0
2014-11-07 15:25:00,40.29,40.29,40.24,40.24,27000.0,34.1677,34.1677,34.1253,34.1253,27000.0
2014-11-07 15:30:00,40.24,40.3,40.24,40.29,32900.0,34.1253,34.1762,34.1253,34.1677,32900.0
2014-11-07 15:35:00,40.29,40.32,40.29,40.31,75700.0,34.1677,34.1932,34.1677,34.1847,75700.0
2014-11-07 15:40:00,40.31,40.34,40.3,40.34,28000.0,34.1847,34.2102,34.1762,34.2102,28000.0
2014-11-07 15:45:00,40.33,40.35,40.31,40.33,127600.0,34.2017,34.2186,34.1847,34.2017,127600.0
2014-11-07 15:50:00,40.33,40.37,40.32,40.37,165800.0,34.2017,34.2356,34.1932,34.2356,165800.0
2014-11-07 15:55:00,40.37,40.4,40.35,40.39,125000.0,34.2356,34.261,34.2186,34.2526,125000.0
2014-11-10 09:30:00,40.33,40.36,40.18,40.19,79100.0,34.2017,34.2271,34.0745,34.0829,79100.0
2014-11-10 09:35:00,40.2,40.22,40.13,40.18,49100.0,34.0914,34.1084,34.0321,34.0745,49100.0
2014-11-10 09:40:00,40.18,40.2,40.08,40.11,42100.0,34.0745,34.0914,33.9897,34.0151,42100.0
2014-11-10 09:45:00,40.1,40.19,40.1,40.16,43100.0,34.0066,34.0829,34.0066,34.0575,43100.0
2014-11-10 09:50:00,40.16,40.18,40.07,40.09,21500.0,34.0575,34.0745,33.9812,33.9981,21500.0
2014-11-10 09:55:00,40.08,40.11,40.04,40.09,44000.0,33.9897,34.0151,33.9557,33.9981,44000.0
2014-11-10 10:00:00,40.08,40.15,40.03,40.08,51200.0,33.9897,34.049,33.9473,33.9897,51200.0
2014-11-10 10:05:00,40.08,40.13,40.08,40.12,49900.0,33.9897,34.0321,33.9897,34.0236,49900.0
2014-11-10 10:10:00,40.13,40.18,40.13,40.15,32100.0,34.0321,34.0745,34.0321,34.049,32100.0
2014-11-10 10:15:00,40.15,40.19,40.11,40.11,17500.0,34.049,34.0829,34.0151,34.0151,17500.0
2014-11-10 10:20:00,40.11,40.11,40.03,40.04,23100.0,34.0151,34.0151,33.9473,33.9557,23100.0
2014-11-10 10:25:00,40.04,40.05,40.01,40.05,25900.0,33.9557,33.9642,33.9303,33.9642,25900.0
2014-11-10 10:30:00,40.04,40.08,40.01,40.05,56900.0,33.9557,33.9897,33.9303,33.9642,56900.0
2014-11-10 10:35:00,40.05,40.1,40.05,40.09,23800.0,33.9642,34.0066,33.9642,33.9981,23800.0
2014-11-10 10:40:00,40.09,40.2,40.09,40.2,13900.0,33.9981,34.0914,33.9981,34.0914,13900.0
2014-11-10 10:45:00,40.21,40.21,40.15,40.16,18300.0,34.0999,34.0999,34.049,34.0575,18300.0
2014-11-10 10:50:00,40.16,40.16,40.12,40.16,35200.0,34.0575,34.0575,34.0236,34.0575,35200.0
2014-11-10 10:55:00,40.16,40.2,40.16,40.18,14400.0,34.0575,34.0914,34.0575,34.0745,14400.0
2014-11-10 11:00:00,40.17,40.22,40.16,40.22,25400.0,34.066,34.1084,34.0575,34.1084,25400.0
2014-11-10 11:05:00,40.22,40.23,40.19,40.22,30800.0,34.1084,34.1169,34.0829,34.1084,30800.0
2014-11-10 11:10:00,40.21,40.23,40.19,40.19,32000.0,34.0999,34.1169,34.0829,34.0829,32000.0
2014-11-10 11:15:00,40.19,40.22,40.18,40.19,31100.0,34.0829,34.1084,34.0745,34.0829,31100.0
2014-11-10 11:20:00,40.2,40.22,40.18,40.18,32900.0,34.0914,34.1084,34.0745,34.0745,32900.0
2014-11-10 11:25:00,40.18,40.22,40.18,40.21,31200.0,34.0745,34.1084,34.0745,34.0999,31200.0
2014-11-10 11:30:00,40.22,40.28,40.22,40.27,24300.0,34.1084,34.1593,34.1084,34.1508,24300.0
2014-11-10 11:35:00,40.26,40.31,40.25,40.31,26900.0,34.1423,34.1847,34.1338,34.1847,26900.0
2014-11-10 11:40:00,40.31,40.34,40.28,40.33,107000.0,34.1847,34.2102,34.1593,34.2017,107000.0
2014-11-10 11:45:00,40.32,40.35,40.31,40.35,17900.0,34.1932,34.2186,34.1847,34.2186,17900.0
2014-11-10 11:50:00,40.35,40.37,40.33,40.34,20300.0,34.2186,34.2356,34.2017,34.2102,20300.0
2014-11-10 11:55:00,40.34,40.34,40.26,40.26,40300.0,34.2102,34.2102,34.1423,34.1423,40300.0
2014-11-10 12:00:00,40.25,40.26,40.22,40.25,21500.0,34.1338,34.1423,34.1084,34.1338,21500.0
2014-11-10 12:05:00,40.25,40.27,40.22,40.22,13200.0,34.1338,34.1508,34.1084,34.1084,13200.0
2014-11-10 12:10:00,40.22,40.22,40.16,40.18,28700.0,34.1084,34.1084,34.0575,34.0745,28700.0
2014-11-10 12:15:00,40.17,40.18,40.12,40.16,21500.0,34.066,34.0745,34.0236,34.0575,21500.0
2014-11-10 12:20:00,40.15,40.2,40.15,40.17,17200.0,34.049,34.0914,34.049,34.066,17200.0
2014-11-10 12:25:00,40.18,40.18,40.12,40.15,16100.0,34.0745,34.0745,34.0236,34.049,16100.0
2014-11-10 12:30:00,40.15,40.2,40.14,40.19,19800.0,34.049,34.0914,34.0405,34.0829,19800.0
2014-11-10 12:35:00,40.19,40.21,40.16,40.16,19000.0,34.0829,34.0999,34.0575,34.0575,19000.0
2014-11-10 12:40:00,40.17,40.23,40.16,40.2,18500.0,34.066,34.1169,34.0575,34.0914,18500.0
2014-11-10 12:45:00,40.2,40.21,40.18,40.2,12100.0,34.0914,34.0999,34.0745,34.0914,12100.0
2014-11-10 12:50:00,40.2,40.22,40.18,40.18,11500.0,34.0914,34.1084,34.0745,34.0745,11500.0
2014-11-10 12:55:00,40.18,40.24,40.18,40.24,16400.0,34.0745,34.1253,34.0745,34.1253,16400.0
2014-11-10 13:00:00,40.25,40.25,40.22,40.24,10000.0,34.1338,34.1338,34.1084,34.1253,10000.0
2014-11-10 13:05:00,40.25,40.28,40.22,40.27,16200.0,34.1338,34.1593,34.1084,34.1508,16200.0
2014-11-10 13:10:00,40.28,40.29,40.25,40.26,14900.0,34.1593,34.1677,34.1338,34.1423,14900.0
2014-11-10 13:15:00,40.26,40.29,40.25,40.27,19500.0,34.1423,34.1677,34.1338,34.1508,19500.0
2014-11-10 13:20:00,40.27,40.29,40.23,40.24,18000.0,34.1508,34.1677,34.1169,34.1253,18000.0
2014-11-10 13:25:00,40.25,40.29,40.24,40.29,11800.0,34.1338,34.1677,34.1253,34.1677,11800.0
2014-11-10 13:30:00,40.29,40.3,40.26,40.26,12300.0,34.1677,34.1762,34.1423,34.1423,12300.0
2014-11-10 13:35:00,40.27,40.29,40.25,40.26,10300.0,34.1508,34.1677,34.1338,34.1423,10300.0
2014-11-10 13:40:00,40.25,40.28,40.22,40.27,16800.0,34.1338,34.1593,34.1084,34.1508,16800.0
2014-11-10 13:45:00,40.27,40.29,40.26,40.27,26200.0,34.1508,34.1677,34.1423,34.1508,26200.0
2014-11-10 13:50:00,40.27,40.3,40.26,40.26,35400.0,34.1508,34.1762,34.1423,34.1423,35400.0
2014-11-10 13:55:00,40.26,40.26,40.22,40.23,36900.0,34.1423,34.1423,34.1084,34.1169,36900.0
2014-11-10 14:00:00,40.23,40.24,40.23,40.23,9800.0,34.1169,34.1253,34.1169,34.1169,9800.0
2014-11-10 14:05:00,40.23,40.27,40.23,40.26,24400.0,34.1169,34.1508,34.1169,34.1423,24400.0
2014-11-10 14:10:00,40.26,40.28,40.26,40.27,15800.0,34.1423,34.1593,34.1423,34.1508,15800.0
2014-11-10 14:15:00,40.27,40.3,40.27,40.3,16400.0,34.1508,34.1762,34.1508,34.1762,16400.0
2014-11-10 14:20:00,40.31,40.33,40.2,40.21,74000.0,34.1847,34.2017,34.0914,34.0999,74000.0
2014-11-10 14:25:00,40.21,40.23,40.14,40.22,118700.0,34.0999,34.1169,34.0405,34.1084,118700.0
2014-11-10 14:30:00,40.23,40.27,40.23,40.26,63900.0,34.1169,34.1508,34.1169,34.1423,63900.0
2014-11-10 14:35:00,40.26,40.27,40.2,40.21,15400.0,34.1423,34.1508,34.0914,34.0999,15400.0
2014-11-10 14:40:00,40.21,40.22,40.19,40.19,26200.0,34.0999,34.1084,34.0829,34.0829,26200.0
2014-11-10 14:45:00,40.2,40.2,40.19,40.2,12500.0,34.0914,34.0914,34.0829,34.0914,12500.0
2014-11-10 14:50:00,40.2,40.24,40.19,40.2,17100.0,34.0914,34.1253,34.0829,34.0914,17100.0
2014-11-10 14:55:00,40.2,40.2,40.18,40.19,25800.0,34.0914,34.0914,34.0745,34.0829,25800.0
2014-11-10 15:00:00,40.18,40.23,40.18,40.22,40500.0,34.0745,34.1169,34.0745,34.1084,40500.0
2014-11-10 15:05:00,40.23,40.31,40.23,40.3,87800.0,34.1169,34.1847,34.1169,34.1762,87800.0
2014-11-10 15:10:00,40.3,40.35,40.29,40.34,48200.0,34.1762,34.2186,34.1677,34.2102,48200.0
2014-11-10 15:15:00,40.33,40.33,40.26,40.28,77900.0,34.2017,34.2017,34.1423,34.1593,77900.0
2014-11-10 15:20:00,40.27,40.31,40.26,40.29,37000.0,34.1508,34.1847,34.1423,34.1677,37000.0
2014-11-10 15:25:00,40.3,40.31,40.27,40.31,33100.0,34.1762,34.1847,34.1508,34.1847,33100.0
2014-11-10 15:30:00,40.3,40.32,40.27,40.32,88000.0,34.1762,34.1932,34.1508,34.1932,88000.0
2014-11-10 15:35:00,40.31,40.34,40.31,40.31,57400.0,34.1847,34.2102,34.1847,34.1847,57400.0
2014-11-10 15:40:00,40.31,40.32,40.31,40.31,23600.0,34.1847,34.1932,34.1847,34.1847,23600.0
2014-11-10 15:45:00,40.32,40.34,40.3,40.31,97500.0,34.1932,34.2102,34.1762,34.1847,97500.0
2014-11-10 15:50:00,40.31,40.33,40.29,40.29,71200.0,34.1847,34.2017,34.1677,34.1677,71200.0
2014-11-10 15:55:00,40.3,40.31,40.27,40.31,118200.0,34.1762,34.1847,34.1508,34.1847,118200.0
2014-11-11 09:30:00,40.82,40.83,40.57,40.66,119700.0,34.6172,34.6257,34.4052,34.4815,119700.0
2014-11-11 09:35:00,40.66,40.7,40.59,40.6,47300.0,34.4815,34.5154,34.4222,34.4306,47300.0
2014-11-11 09:40:00,40.61,40.65,40.57,40.6,31900.0,34.4391,34.473,34.4052,34.4306,31900.0
2014-11-11 09:45:00,40.6,40.65,40.58,40.64,33300.0,34.4306,34.473,34.4137,34.4646,33300.0
2014-11-11 09:50:00,40.64,40.67,40.55,40.55,49700.0,34.4646,34.49,34.3882,34.3882,49700.0
2014-11-11 09:55:00,40.55,40.56,40.47,40.51,65300.0,34.3882,34.3967,34.3204,34.3543,65300.0
2014-11-11 10:00:00,40.5,40.6,40.5,40.57,30400.0,34.3458,34.4306,34.3458,34.4052,30400.0
2014-11-11 10:05:00,40.57,40.6,40.56,40.58,17300.0,34.4052,34.4306,34.3967,34.4137,17300.0
2014-11-11 10:10:00,40.57,40.58,40.52,40.52,45400.0,34.4052,34.4137,34.3628,34.3628,45400.0
2014-11-11 10:15:00,40.52,40.52,40.44,40.49,66900.0,34.3628,34.3628,34.295,34.3374,66900.0
2014-11-11 10:20:00,40.48,40.52,40.46,40.49,23900.0,34.3289,34.3628,34.3119,34.3374,23900.0
2014-11-11 10:25:00,40.49,40.55,40.49,40.54,29100.0,34.3374,34.3882,34.3374,34.3798,29100.0
2014-11-11 10:30:00,40.54,40.56,40.47,40.48,40000.0,34.3798,34.3967,34.3204,34.3289,40000.0
2014-11-11 10:35:00,40.47,40.47,40.4,40.42,43200.0,34.3204,34.3204,34.261,34.278,43200.0
2014-11-11 10:40:00,40.42,40.46,40.42,40.45,50900.0,34.278,34.3119,34.278,34.3034,50900.0
2014-11-11 10:45:00,40.46,40.5,40.43,40.5,42800.0,34.3119,34.3458,34.2865,34.3458,42800.0
2014-11-11 10:50:00,40.5,40.54,40.5,40.53,28000.0,34.3458,34.3798,34.3458,34.3713,28000.0
2014-11-11 10:55:00,40.53,40.54,40.5,40.52,52700.0,34.3713,34.3798,34.3458,34.3628,52700.0
2014-11-11 11:00:00,40.53,40.55,40.47,40.5,64100.0,34.3713,34.3882,34.3204,34.3458,64100.0
2014-11-11 11:05:00,40.5,40.59,40.5,40.57,34300.0,34.3458,34.4222,34.3458,34.4052,34300.0
2014-11-11 11:10:00,40.57,40.62,40.57,40.61,20400.0,34.4052,34.4476,34.4052,34.4391,20400.0
2014-11-11 11:15:00,40.6,40.64,40.6,40.62,21600.0,34.4306,34.4646,34.4306,34.4476,21600.0
2014-11-11 11:20:00,40.62,40.62,40.57,40.57,13900.0,34.4476,34.4476,34.4052,34.4052,13900.0
2014-11-11 11:25:00,40.57,40.62,40.57,40.57,13300.0,34.4052,34.4476,34.4052,34.4052,13300.0
2014-11-11 11:30:00,40.56,40.6,40.56,40.6,25800.0,34.3967,34.4306,34.3967,34.4306,25800.0
2014-11-11 11:35:00,40.6,40.6,40.53,40.53,15900.0,34.4306,34.4306,34.3713,34.3713,15900.0
2014-11-11 11:40:00,40.53,40.57,40.52,40.54,11000.0,34.3713,34.4052,34.3628,34.3798,11000.0
2014-11-11 11:45:00,40.54,40.58,40.53,40.57,8700.0,34.3798,34.4137,34.3713,34.4052,8700.0
2014-11-11 11:50:00,40.57,40.61,40.55,40.6,32000.0,34.4052,34.4391,34.3882,34.4306,32000.0
2014-11-11 11:55:00,40.6,40.6,40.56,40.57,33000.0,34.4306,34.4306,34.3967,34.4052,33000.0
2014-11-11 12:00:00,40.57,40.57,40.51,40.53,52400.0,34.4052,34.4052,34.3543,34.3713,52400.0
2014-11-11 12:05:00,40.53,40.54,40.45,40.49,38800.0,34.3713,34.3798,34.3034,34.3374,38800.0
2014-11-11 12:10:00,40.48,40.49,40.46,40.48,22500.0,34.3289,34.3374,34.3119,34.3289,22500.0
2014-11-11 12:15:00,40.48,40.48,40.45,40.46,12800.0,34.3289,34.3289,34.3034,34.3119,12800.0
2014-11-11 12:20:00,40.46,40.48,40.46,40.46,13700.0,34.3119,34.3289,34.3119,34.3119,13700.0
2014-11-11 12:25:00,40.46,40.56,40.46,40.54,62400.0,34.3119,34.3967,34.3119,34.3798,62400.0
2014-11-11 12:30:00,40.55,40.67,40.54,40.67,108800.0,34.3882,34.49,34.3798,34.49,108800.0
2014-11-11 12:35:00,40.67,40.68,40.64,40.64,76700.0,34.49,34.4985,34.4646,34.4646,76700.0
2014-11-11 12:40:00,40.65,40.66,40.6,40.6,34800.0,34.473,34.4815,34.4306,34.4306,34800.0
2014-11-11 12:45:00,40.6,40.61,40.57,40.58,22000.0,34.4306,34.4391,34.4052,34.4137,22000.0
2014-11-11 12:50:00,40.58,40.61,40.58,40.59,19300.0,34.4137,34.4391,34.4137,34.4222,19300.0
2014-11-11 12:55:00,40.59,40.61,40.58,40.59,14500.0,34.4222,34.4391,34.4137,34.4222,14500.0
2014-11-11 13:00:00,40.59,40.62,40.57,40.61,26300.0,34.4222,34.4476,34.4052,34.4391,26300.0
2014-11-11 13:05:00,40.62,40.62,40.56,40.56,20300.0,34.4476,34.4476,34.3967,34.3967,20300.0
2014-11-11 13:10:00,40.57,40.57,40.53,40.53,22600.0,34.4052,34.4052,34.3713,34.3713,22600.0
2014-11-11 13:15:00,40.52,40.56,40.51,40.56,24000.0,34.3628,34.3967,34.3543,34.3967,24000.0
2014-11-11 13:20:00,40.55,40.56,40.5,40.56,20300.0,34.3882,34.3967,34.3458,34.3967,20300.0
2014-11-11 13:25:00,40.56,40.58,40.55,40.58,13000.0,34.3967,34.4137,34.3882,34.4137,13000.0
2014-11-11 13:30:00,40.57,40.61,40.56,40.61,16700.0,34.4052,34.4391,34.3967,34.4391,16700.0
2014-11-11 13:35:00,40.61,40.63,40.61,40.61,16600.0,34.4391,34.4561,34.4391,34.4391,16600.0
2014-11-11 13:40:00,40.61,40.62,40.59,40.61,17000.0,34.4391,34.4476,34.4222,34.4391,17000.0
2014-11-11 13:45:00,40.61,40.62,40.58,40.59,14200.0,34.4391,34.4476,34.4137,34.4222,14200.0
2014-11-11 13:50:00,40.59,40.59,40.55,40.57,14300.0,34.4222,34.4222,34.3882,34.4052,14300.0
2014-11-11 13:55:00,40.56,40.58,40.54,40.55,19000.0,34.3967,34.4137,34.3798,34.3882,19000.0
2014-11-11 14:00:00,40.55,40.55,40.52,40.54,21800.0,34.3882,34.3882,34.3628,34.3798,21800.0
2014-11-11 14:05:00,40.53,40.57,40.53,40.55,48400.0,34.3713,34.4052,34.3713,34.3882,48400.0
2014-11-11 14:10:00,40.54,40.55,40.52,40.54,24200.0,34.3798,34.3882,34.3628,34.3798,24200.0
2014-11-11 14:15:00,40.54,40.57,40.52,40.54,19700.0,34.3798,34.4052,34.3628,34.3798,19700.0
2014-11-11 14:20:00,40.54,40.54,40.51,40.53,22900.0,34.3798,34.3798,34.3543,34.3713,22900.0
2014-11-11 14:25:00,40.52,40.53,40.48,40.48,77700.0,34.3628,34.3713,34.3289,34.3289,77700.0
2014-11-11 14:30:00,40.49,40.52,40.48,40.49,36600.0,34.3374,34.3628,34.3289,34.3374,36600.0
2014-11-11 14:35:00,40.5,40.5,40.46,40.47,16500.0,34.3458,34.3458,34.3119,34.3204,16500.0
2014-11-11 14:40:00,40.47,40.52,40.46,40.51,32100.0,34.3204,34.3628,34.3119,34.3543,32100.0
2014-11-11 14:45:00,40.51,40.52,40.5,40.5,28100.0,34.3543,34.3628,34.3458,34.3458,28100.0
2014-11-11 14:50:00,40.49,40.5,40.47,40.48,39200.0,34.3374,34.3458,34.3204,34.3289,39200.0
2014-11-11 14:55:00,40.48,40.5,40.43,40.5,84400.0,34.3289,34.3458,34.2865,34.3458,84400.0
2014-11-11 15:00:00,40.5,40.51,40.49,40.5,18800.0,34.3458,34.3543,34.3374,34.3458,18800.0
2014-11-11 15:05:00,40.5,40.51,40.48,40.51,31200.0,34.3458,34.3543,34.3289,34.3543,31200.0
2014-11-11 15:10:00,40.51,40.54,40.49,40.54,32600.0,34.3543,34.3798,34.3374,34.3798,32600.0
2014-11-11 15:15:00,40.54,40.54,40.52,40.52,23900.0,34.3798,34.3798,34.3628,34.3628,23900.0
2014-11-11 15:20:00,40.53,40.55,40.51,40.53,31600.0,34.3713,34.3882,34.3543,34.3713,31600.0
2014-11-11 15:25:00,40.54,40.56,40.53,40.55,35400.0,34.3798,34.3967,34.3713,34.3882,35400.0
2014-11-11 15:30:00,40.54,40.56,40.52,40.52,35900.0,34.3798,34.3967,34.3628,34.3628,35900.0
2014-11-11 15:35:00,40.52,40.59,40.52,40.57,84300.0,34.3628,34.4222,34.3628,34.4052,84300.0
2014-11-11 15:40:00,40.56,40.62,40.56,40.61,77900.0,34.3967,34.4476,34.3967,34.4391,77900.0
2014-11-11 15:45:00,40.61,40.64,40.6,40.61,142300.0,34.4391,34.4646,34.4306,34.4391,142300.0
2014-11-11 15:50:00,40.61,40.65,40.6,40.6,169500.0,34.4391,34.473,34.4306,34.4306,169500.0
2014-11-11 15:55:00,40.6,40.62,40.59,40.62,191500.0,34.4306,34.4476,34.4222,34.4476,191500.0
2014-11-12 09:30:00,40.32,40.33,40.26,40.32,40100.0,34.1932,34.2017,34.1423,34.1932,40100.0
2014-11-12 09:35:00,40.31,40.31,40.26,40.27,11500.0,34.1847,34.1847,34.1423,34.1508,11500.0
2014-11-12 09:40:00,40.28,40.37,40.27,40.32,23900.0,34.1593,34.2356,34.1508,34.1932,23900.0
2014-11-12 09:45:00,40.33,40.35,40.25,40.33,34100.0,34.2017,34.2186,34.1338,34.2017,34100.0
2014-11-12 09:50:00,40.33,40.33,40.22,40.23,17600.0,34.2017,34.2017,34.1084,34.1169,17600.0
2014-11-12 09:55:00,40.23,40.26,40.18,40.26,18400.0,34.1169,34.1423,34.0745,34.1423,18400.0
2014-11-12 10:00:00,40.26,40.32,40.18,40.2,36600.0,34.1423,34.1932,34.0745,34.0914,36600.0
2014-11-12 10:05:00,40.2,40.22,40.16,40.17,52700.0,34.0914,34.1084,34.0575,34.066,52700.0
2014-11-12 10:10:00,40.18,40.21,40.15,40.15,61400.0,34.0745,34.0999,34.049,34.049,61400.0
2014-11-12 10:15:00,40.15,40.18,40.12,40.17,20300.0,34.049,34.0745,34.0236,34.066,20300.0
2014-11-12 10:20:00,40.17,40.17,40.14,40.16,59300.0,34.066,34.066,34.0405,34.0575,59300.0
2014-11-12 10:25:00,40.16,40.24,40.13,40.19,174400.0,34.0575,34.1253,34.0321,34.0829,174400.0
2014-11-12 10:30:00,40.19,40.25,40.18,40.21,61600.0,34.0829,34.1338,34.0745,34.0999,61600.0
2014-11-12 10:35:00,40.21,40.27,40.21,40.26,31900.0,34.0999,34.1508,34.0999,34.1423,31900.0
2014-11-12 10:40:00,40.25,40.28,40.21,40.21,31500.0,34.1338,34.1593,34.0999,34.0999,31500.0
2014-11-12 10:45:00,40.21,40.29,40.21,40.28,16800.0,34.0999,34.1677,34.0999,34.1593,16800.0
2014-11-12 10:50:00,40.27,40.27,40.22,40.22,35000.0,34.1508,34.1508,34.1084,34.1084,35000.0
2014-11-12 10:55:00,40.23,40.28,40.2,40.25,84000.0,34.1169,34.1593,34.0914,34.1338,84000.0
2014-11-12 11:00:00,40.24,40.25,40.21,40.23,18900.0,34.1253,34.1338,34.0999,34.1169,18900.0
2014-11-12 11:05:00,40.23,40.29,40.23,40.28,10500.0,34.1169,34.1677,34.1169,34.1593,10500.0
2014-11-12 11:10:00,40.28,40.31,40.26,40.27,20600.0,34.1593,34.1847,34.1423,34.1508,20600.0
2014-11-12 11:15:00,40.26,40.28,40.22,40.25,27800.0,34.1423,34.1593,34.1084,34.1338,27800.0
2014-11-12 11:20:00,40.25,40.34,40.25,40.34,30400.0,34.1338,34.2102,34.1338,34.2102,30400.0
2014-11-12 11:25:00,40.34,40.36,40.29,40.29,22200.0,34.2102,34.2271,34.1677,34.1677,22200.0
2014-11-12 11:30:00,40.29,40.32,40.29,40.3,13800.0,34.1677,34.1932,34.1677,34.1762,13800.0
2014-11-12 11:35:00,40.31,40.39,40.31,40.36,18000.0,34.1847,34.2526,34.1847,34.2271,18000.0
2014-11-12 11:40:00,40.35,40.38,40.35,40.36,14200.0,34.2186,34.2441,34.2186,34.2271,14200.0
2014-11-12 11:45:00,40.37,40.39,40.36,40.38,17100.0,34.2356,34.2526,34.2271,34.2441,17100.0
2014-11-12 11:50:00,40.37,40.4,40.36,40.36,16500.0,34.2356,34.261,34.2271,34.2271,16500.0
2014-11-12 11:55:00,40.36,40.39,40.34,40.35,24100.0,34.2271,34.2526,34.2102,34.2186,24100.0
2014-11-12 12:00:00,40.36,40.36,40.32,40.35,19100.0,34.2271,34.2271,34.1932,34.2186,19100.0
2014-11-12 12:05:00,40.34,40.42,40.34,40.41,32800.0,34.2102,34.278,34.2102,34.2695,32800.0
2014-11-12 12:10:00,40.41,40.43,40.4,40.43,22000.0,34.2695,34.2865,34.261,34.2865,22000.0
2014-11-12 12:15:00,40.43,40.45,40.42,40.44,14900.0,34.2865,34.3034,34.278,34.295,14900.0
2014-11-12 12:20:00,40.43,40.45,40.42,40.44,20500.0,34.2865,34.3034,34.278,34.295,20500.0
2014-11-12 12:25:00,40.45,40.48,40.45,40.47,27000.0,34.3034,34.3289,34.3034,34.3204,27000.0
2014-11-12 12:30:00,40.47,40.48,40.41,40.44,33000.0,34.3204,34.3289,34.2695,34.295,33000.0
2014-11-12 12:35:00,40.45,40.45,40.43,40.43,18900.0,34.3034,34.3034,34.2865,34.2865,18900.0
2014-11-12 12:40:00,40.43,40.43,40.41,40.41,16400.0,34.2865,34.2865,34.2695,34.2695,16400.0
2014-11-12 12:45:00,40.41,40.45,40.41,40.43,19700.0,34.2695,34.3034,34.2695,34.2865,19700.0
2014-11-12 12:50:00,40.42,40.43,40.4,40.41,13900.0,34.278,34.2865,34.261,34.2695,13900.0
2014-11-12 12:55:00,40.42,40.45,40.42,40.44,12600.0,34.278,34.3034,34.278,34.295,12600.0
2014-11-12 13:00:00,40.44,40.45,40.43,40.44,6700.0,34.295,34.3034,34.2865,34.295,6700.0
2014-11-12 13:05:00,40.44,40.48,40.43,40.44,19800.0,34.295,34.3289,34.2865,34.295,19800.0
2014-11-12 13:10:00,40.44,40.47,40.43,40.43,28400.0,34.295,34.3204,34.2865,34.2865,28400.0
2014-11-12 13:15:00,40.43,40.45,40.4,40.4,28500.0,34.2865,34.3034,34.261,34.261,28500.0
2014-11-12 13:20:00,40.4,40.45,40.38,40.45,18000.0,34.261,34.3034,34.2441,34.3034,18000.0
2014-11-12 13:25:00,40.45,40.48,40.44,40.48,13000.0,34.3034,34.3289,34.295,34.3289,13000.0
2014-11-12 13:30:00,40.48,40.5,40.47,40.48,13500.0,34.3289,34.3458,34.3204,34.3289,13500.0
2014-11-12 13:35:00,40.48,40.48,40.44,40.44,12800.0,34.3289,34.3289,34.295,34.295,12800.0
2014-11-12 13:40:00,40.44,40.47,40.43,40.43,26800.0,34.295,34.3204,34.2865,34.2865,26800.0
2014-11-12 13:45:00,40.43,40.45,40.41,40.42,23000.0,34.2865,34.3034,34.2695,34.278,23000.0
2014-11-12 13:50:00,40.41,40.42,40.4,40.41,23200.0,34.2695,34.278,34.261,34.2695,23200.0
2014-11-12 13:55:00,40.4,40.41,40.39,40.39,21000.0,34.261,34.2695,34.2526,34.2526,21000.0
2014-11-12 14:00:00,40.4,40.4,40.29,40.3,60300.0,34.261,34.261,34.1677,34.1762,60300.0
2014-11-12 14:05:00,40.29,40.34,40.29,40.34,44400.0,34.1677,34.2102,34.1677,34.2102,44400.0
2014-11-12 14:10:00,40.34,40.35,40.33,40.34,22000.0,34.2102,34.2186,34.2017,34.2102,22000.0
2014-11-12 14:15:00,40.34,40.36,40.33,40.34,49300.0,34.2102,34.2271,34.2017,34.2102,49300.0
2014-11-12 14:20:00,40.34,40.34,40.3,40.3,23200.0,34.2102,34.2102,34.1762,34.1762,23200.0
2014-11-12 14:25:00,40.3,40.32,40.3,40.32,23600.0,34.1762,34.1932,34.1762,34.1932,23600.0
2014-11-12 14:30:00,40.32,40.34,40.3,40.34,36300.0,34.1932,34.2102,34.1762,34.2102,36300.0
2014-11-12 14:35:00,40.33,40.34,40.31,40.31,22400.0,34.2017,34.2102,34.1847,34.1847,22400.0
2014-11-12 14:40:00,40.31,40.33,40.29,40.32,42900.0,34.1847,34.2017,34.1677,34.1932,42900.0
2014-11-12 14:45:00,40.32,40.33,40.31,40.31,23900.0,34.1932,34.2017,34.1847,34.1847,23900.0
2014-11-12 14:50:00,40.31,40.35,40.3,40.33,25600.0,34.1847,34.2186,34.1762,34.2017,25600.0
2014-11-12 14:55:00,40.34,40.35,40.31,40.34,19600.0,34.2102,34.2186,34.1847,34.2102,19600.0
2014-11-12 15:00:00,40.33,40.36,40.31,40.36,30200.0,34.2017,34.2271,34.1847,34.2271,30200.0
2014-11-12 15:05:00,40.36,40.43,40.35,40.42,26600.0,34.2271,34.2865,34.2186,34.278,26600.0
2014-11-12 15:10:00,40.43,40.45,40.41,40.45,60800.0,34.2865,34.3034,34.2695,34.3034,60800.0
2014-11-12 15:15:00,40.44,40.46,40.41,40.41,35000.0,34.295,34.3119,34.2695,34.2695,35000.0
2014-11-12 15:20:00,40.41,40.42,40.39,40.39,21000.0,34.2695,34.278,34.2526,34.2526,21000.0
2014-11-12 15:25:00,40.4,40.44,40.38,40.44,33500.0,34.261,34.295,34.2441,34.295,33500.0
2014-11-12 15:30:00,40.44,40.48,40.42,40.48,46800.0,34.295,34.3289,34.278,34.3289,46800.0
2014-11-12 15:35:00,40.48,40.5,40.48,40.48,39900.0,34.3289,34.3458,34.3289,34.3289,39900.0
2014-11-12 15:40:00,40.48,40.5,40.48,40.49,36700.0,34.3289,34.3458,34.3289,34.3374,36700.0
2014-11-12 15:45:00,40.5,40.52,40.46,40.47,87700.0,34.3458,34.3628,34.3119,34.3204,87700.0
2014-11-12 15:50:00,40.47,40.49,40.41,40.43,63400.0,34.3204,34.3374,34.2695,34.2865,63400.0
2014-11-12 15:55:00,40.43,40.45,40.4,40.43,121600.0,34.2865,34.3034,34.261,34.2865,121600.0
2014-11-13 09:30:00,40.76,40.79,40.55,40.7,79000.0,34.5663,34.5918,34.3882,34.5154,79000.0
2014-11-13 09:35:00,40.72,40.77,40.6,40.77,32000.0,34.5324,34.5748,34.4306,34.5748,32000.0
2014-11-13 09:40:00,40.75,40.75,40.69,40.74,30900.0,34.5579,34.5579,34.507,34.5494,30900.0
2014-11-13 09:45:00,40.74,40.8,40.74,40.8,47600.0,34.5494,34.6003,34.5494,34.6003,47600.0
2014-11-13 09:50:00,40.81,40.89,40.81,40.86,50800.0,34.6087,34.6766,34.6087,34.6511,50800.0
2014-11-13 09:55:00,40.86,40.87,40.81,40.86,43400.0,34.6511,34.6596,34.6087,34.6511,43400.0
2014-11-13 10:00:00,40.87,40.89,40.82,40.87,61400.0,34.6596,34.6766,34.6172,34.6596,61400.0
2014-11-13 10:05:00,40.86,40.92,40.86,40.91,56400.0,34.6511,34.702,34.6511,34.6935,56400.0
2014-11-13 10:10:00,40.9,40.95,40.9,40.91,44400.0,34.6851,34.7275,34.6851,34.6935,44400.0
2014-11-13 10:15:00,40.91,40.95,40.9,40.93,28800.0,34.6935,34.7275,34.6851,34.7105,28800.0
2014-11-13 10:20:00,40.93,40.98,40.89,40.98,39100.0,34.7105,34.7529,34.6766,34.7529,39100.0
2014-11-13 10:25:00,40.98,40.99,40.94,40.96,47500.0,34.7529,34.7614,34.719,34.7359,47500.0
2014-11-13 10:30:00,40.96,41.05,40.96,41.0,152300.0,34.7359,34.8123,34.7359,34.7699,152300.0
2014-11-13 10:35:00,40.99,41.06,40.99,41.06,80200.0,34.7614,34.8207,34.7614,34.8207,80200.0
2014-11-13 10:40:00,41.07,41.08,41.01,41.05,37100.0,34.8292,34.8377,34.7783,34.8123,37100.0
2014-11-13 10:45:00,41.06,41.11,41.05,41.1,57800.0,34.8207,34.8631,34.8123,34.8547,57800.0
2014-11-13 10:50:00,41.1,41.13,41.1,41.11,55300.0,34.8547,34.8801,34.8547,34.8631,55300.0
2014-11-13 10:55:00,41.11,41.12,41.09,41.11,33400.0,34.8631,34.8716,34.8462,34.8631,33400.0
2014-11-13 11:00:00,41.12,41.14,41.09,41.1,39700.0,34.8716,34.8886,34.8462,34.8547,39700.0
2014-11-13 11:05:00,41.1,41.12,41.04,41.04,39700.0,34.8547,34.8716,34.8038,34.8038,39700.0
2014-11-13 11:10:00,41.03,41.06,41.0,41.03,38300.0,34.7953,34.8207,34.7699,34.7953,38300.0
2014-11-13 11:15:00,41.03,41.05,40.98,41.04,31600.0,34.7953,34.8123,34.7529,34.8038,31600.0
2014-11-13 11:20:00,41.05,41.06,41.03,41.03,37400.0,34.8123,34.8207,34.7953,34.7953,37400.0
2014-11-13 11:25:00,41.03,41.05,40.97,40.99,60500.0,34.7953,34.8123,34.7444,34.7614,60500.0
2014-11-13 11:30:00,40.98,40.98,40.94,40.97,25000.0,34.7529,34.7529,34.719,34.7444,25000.0
2014-11-13 11:35:00,40.97,40.98,40.86,40.87,21600.0,34.7444,34.7529,34.6511,34.6596,21600.0
2014-11-13 11:40:00,40.87,40.87,40.81,40.83,44300.0,34.6596,34.6596,34.6087,34.6257,44300.0
2014-11-13 11:45:00,40.83,40.89,40.82,40.88,26200.0,34.6257,34.6766,34.6172,34.6681,26200.0
2014-11-13 11:50:00,40.87,40.88,40.84,40.84,12900.0,34.6596,34.6681,34.6342,34.6342,12900.0
2014-11-13 11:55:00,40.86,40.87,40.84,40.85,12200.0,34.6511,34.6596,34.6342,34.6427,12200.0
2014-11-13 12:00:00,40.85,40.86,40.8,40.8,10000.0,34.6427,34.6511,34.6003,34.6003,10000.0
2014-11-13 12:05:00,40.8,40.88,40.79,40.88,14300.0,34.6003,34.6681,34.5918,34.6681,14300.0
2014-11-13 12:10:00,40.89,40.9,40.87,40.89,9100.0,34.6766,34.6851,34.6596,34.6766,9100.0
2014-11-13 12:15:00,40.89,40.94,40.88,40.9,18800.0,34.6766,34.719,34.6681,34.6851,18800.0
2014-11-13 12:20:00,40.9,40.91,40.89,40.89,13500.0,34.6851,34.6935,34.6766,34.6766,13500.0
2014-11-13 12:25:00,40.89,40.9,40.87,40.9,11500.0,34.6766,34.6851,34.6596,34.6851,11500.0
2014-11-13 12:30:00,40.9,40.94,40.89,40.91,14800.0,34.6851,34.719,34.6766,34.6935,14800.0
2014-11-13 12:35:00,40.91,40.94,40.89,40.94,7100.0,34.6935,34.719,34.6766,34.719,7100.0
2014-11-13 12:40:00,40.93,40.94,40.88,40.91,8500.0,34.7105,34.719,34.6681,34.6935,8500.0
2014-11-13 12:45:00,40.9,40.91,40.86,40.87,19900.0,34.6851,34.6935,34.6511,34.6596,19900.0
2014-11-13 12:50:00,40.87,40.89,40.84,40.86,12100.0,34.6596,34.6766,34.6342,34.6511,12100.0
2014-11-13 12:55:00,40.85,40.86,40.8,40.8,21500.0,34.6427,34.6511,34.6003,34.6003,21500.0
2014-11-13 13:00:00,40.8,40.87,40.8,40.87,16800.0,34.6003,34.6596,34.6003,34.6596,16800.0
2014-11-13 13:05:00,40.86,40.86,40.75,40.78,17700.0,34.6511,34.6511,34.5579,34.5833,17700.0
2014-11-13 13:10:00,40.77,40.77,40.73,40.75,11300.0,34.5748,34.5748,34.5409,34.5579,11300.0
2014-11-13 13:15:00,40.76,40.8,40.75,40.79,8300.0,34.5663,34.6003,34.5579,34.5918,8300.0
2014-11-13 13:20:00,40.78,40.78,40.67,40.68,25400.0,34.5833,34.5833,34.49,34.4985,25400.0
2014-11-13 13:25:00,40.67,40.7,40.66,40.69,12700.0,34.49,34.5154,34.4815,34.507,12700.0
2014-11-13 13:30:00,40.69,40.71,40.65,40.66,21500.0,34.507,34.5239,34.473,34.4815,21500.0
2014-11-13 13:35:00,40.66,40.68,40.64,40.66,54200.0,34.4815,34.4985,34.4646,34.4815,54200.0
2014-11-13 13:40:00,40.65,40.7,40.63,40.69,18500.0,34.473,34.5154,34.4561,34.507,18500.0
2014-11-13 13:45:00,40.7,40.73,40.69,40.73,10000.0,34.5154,34.5409,34.507,34.5409,10000.0
2014-11-13 13:50:00,40.73,40.79,40.73,40.78,14600.0,34.5409,34.5918,34.5409,34.5833,14600.0
2014-11-13 13:55:00,40.79,40.8,40.76,40.78,10700.0,34.5918,34.6003,34.5663,34.5833,10700.0
2014-11-13 14:00:00,40.78,40.82,40.77,40.81,13800.0,34.5833,34.6172,34.5748,34.6087,13800.0
2014-11-13 14:05:00,40.81,40.82,40.77,40.79,22900.0,34.6087,34.6172,34.5748,34.5918,22900.0
2014-11-13 14:10:00,40.79,40.8,40.7,40.72,23500.0,34.5918,34.6003,34.5154,34.5324,23500.0
2014-11-13 14:15:00,40.71,40.73,40.67,40.7,15000.0,34.5239,34.5409,34.49,34.5154,15000.0
2014-11-13 14:20:00,40.7,40.73,40.68,40.68,18600.0,34.5154,34.5409,34.4985,34.4985,18600.0
2014-11-13 14:25:00,40.69,40.77,40.68,40.75,16200.0,34.507,34.5748,34.4985,34.5579,16200.0
2014-11-13 14:30:00,40.74,40.82,40.74,40.8,20000.0,34.5494,34.6172,34.5494,34.6003,20000.0
2014-11-13 14:35:00,40.8,40.81,40.77,40.77,17500.0,34.6003,34.6087,34.5748,34.5748,17500.0
2014-11-13 14:40:00,40.77,40.86,40.75,40.86,23100.0,34.5748,34.6511,34.5579,34.6511,23100.0
2014-11-13 14:45:00,40.86,40.92,40.86,40.89,20900.0,34.6511,34.702,34.6511,34.6766,20900.0
2014-11-13 14:50:00,40.89,40.89,40.86,40.86,19500.0,34.6766,34.6766,34.6511,34.6511,19500.0
2014-11-13 14:55:00,40.86,40.87,40.83,40.83,22000.0,34.6511,34.6596,34.6257,34.6257,22000.0
2014-11-13 15:00:00,40.83,40.87,40.8,40.87,24700.0,34.6257,34.6596,34.6003,34.6596,24700.0
2014-11-13 15:05:00,40.86,40.92,40.84,40.91,30700.0,34.6511,34.702,34.6342,34.6935,30700.0
2014-11-13 15:10:00,40.91,40.92,40.88,40.9,42200.0,34.6935,34.702,34.6681,34.6851,42200.0
2014-11-13 15:15:00,40.9,40.93,40.88,40.9,40600.0,34.6851,34.7105,34.6681,34.6851,40600.0
2014-11-13 15:20:00,40.9,40.92,40.86,40.88,50000.0,34.6851,34.702,34.6511,34.6681,50000.0
2014-11-13 15:25:00,40.89,40.91,40.83,40.83,44500.0,34.6766,34.6935,34.6257,34.6257,44500.0
2014-11-13 15:30:00,40.83,40.91,40.82,40.91,46300.0,34.6257,34.6935,34.6172,34.6935,46300.0
2014-11-13 15:35:00,40.91,40.97,40.9,40.92,61400.0,34.6935,34.7444,34.6851,34.702,61400.0
2014-11-13 15:40:00,40.93,40.96,40.9,40.94,70200.0,34.7105,34.7359,34.6851,34.719,70200.0
2014-11-13 15:45:00,40.94,40.98,40.94,40.96,126100.0,34.719,34.7529,34.719,34.7359,126100.0
2014-11-13 15:50:00,40.96,40.98,40.93,40.93,101900.0,34.7359,34.7529,34.7105,34.7105,101900.0
2014-11-13 15:55:00,40.94,40.95,40.88,40.9,358500.0,34.719,34.7275,34.6681,34.6851,358500.0
2014-11-14 09:30:00,40.8,40.88,40.67,40.69,85100.0,34.6003,34.6681,34.49,34.507,85100.0
2014-11-14 09:35:00,40.69,40.75,40.66,40.74,31900.0,34.507,34.5579,34.4815,34.5494,31900.0
2014-11-14 09:40:00,40.75,40.91,40.75,40.83,143700.0,34.5579,34.6935,34.5579,34.6257,143700.0
2014-11-14 09:45:00,40.83,40.98,40.83,40.93,58000.0,34.6257,34.7529,34.6257,34.7105,58000.0
2014-11-14 09:50:00,40.92,41.0,40.9,41.0,23200.0,34.702,34.7699,34.6851,34.7699,23200.0
2014-11-14 09:55:00,41.0,41.01,40.94,40.98,18500.0,34.7699,34.7783,34.719,34.7529,18500.0
2014-11-14 10:00:00,40.98,41.12,40.97,41.1,52100.0,34.7529,34.8716,34.7444,34.8547,52100.0
2014-11-14 10:05:00,41.11,41.15,41.09,41.12,23300.0,34.8631,34.8971,34.8462,34.8716,23300.0
2014-11-14 10:10:00,41.12,41.14,41.05,41.05,15600.0,34.8716,34.8886,34.8123,34.8123,15600.0
2014-11-14 10:15:00,41.05,41.05,41.02,41.04,9400.0,34.8123,34.8123,34.7868,34.8038,9400.0
2014-11-14 10:20:00,41.05,41.1,41.04,41.1,18700.0,34.8123,34.8547,34.8038,34.8547,18700.0
2014-11-14 10:25:00,41.1,41.12,41.03,41.06,22900.0,34.8547,34.8716,34.7953,34.8207,22900.0
2014-11-14 10:30:00,41.06,41.07,40.99,40.99,20700.0,34.8207,34.8292,34.7614,34.7614,20700.0
2014-11-14 10:35:00,40.99,41.06,40.98,41.05,31700.0,34.7614,34.8207,34.7529,34.8123,31700.0
2014-11-14 10:40:00,41.05,41.08,41.04,41.06,14700.0,34.8123,34.8377,34.8038,34.8207,14700.0
2014-11-14 10:45:00,41.06,41.17,41.05,41.15,38700.0,34.8207,34.914,34.8123,34.8971,38700.0
2014-11-14 10:50:00,41.14,41.16,41.11,41.12,26600.0,34.8886,34.9055,34.8631,34.8716,26600.0
2014-11-14 10:55:00,41.11,41.15,41.08,41.13,31600.0,34.8631,34.8971,34.8377,34.8801,31600.0
2014-11-14 11:00:00,41.14,41.18,41.12,41.14,36000.0,34.8886,34.9225,34.8716,34.8886,36000.0
2014-11-14 11:05:00,41.15,41.19,41.15,41.17,28500.0,34.8971,34.931,34.8971,34.914,28500.0
2014-11-14 11:10:00,41.17,41.19,41.11,41.18,54300.0,34.914,34.931,34.8631,34.9225,54300.0
2014-11-14 11:15:00,41.18,41.21,41.13,41.17,48600.0,34.9225,34.948,34.8801,34.914,48600.0
2014-11-14 11:20:00,41.17,41.22,41.12,41.13,27900.0,34.914,34.9564,34.8716,34.8801,27900.0
2014-11-14 11:25:00,41.12,41.17,41.1,41.1,12100.0,34.8716,34.914,34.8547,34.8547,12100.0
2014-11-14 11:30:00,41.1,41.13,41.06,41.13,32000.0,34.8547,34.8801,34.8207,34.8801,32000.0
2014-11-14 11:35:00,41.13,41.17,41.12,41.17,9600.0,34.8801,34.914,34.8716,34.914,9600.0
2014-11-14 11:40:00,41.15,41.15,41.09,41.13,14000.0,34.8971,34.8971,34.8462,34.8801,14000.0
2014-11-14 11:45:00,41.12,41.15,41.12,41.13,9600.0,34.8716,34.8971,34.8716,34.8801,9600.0
2014-11-14 11:50:00,41.13,41.15,41.12,41.15,12200.0,34.8801,34.8971,34.8716,34.8971,12200.0
2014-11-14 11:55:00,41.15,41.15,41.12,41.14,8400.0,34.8971,34.8971,34.8716,34.8886,8400.0
2014-11-14 12:00:00,41.15,41.16,41.12,41.15,13100.0,34.8971,34.9055,34.8716,34.8971,13100.0
2014-11-14 12:05:00,41.16,41.2,41.14,41.18,10900.0,34.9055,34.9395,34.8886,34.9225,10900.0
2014-11-14 12:10:00,41.18,41.2,41.16,41.2,12100.0,34.9225,34.9395,34.9055,34.9395,12100.0
2014-11-14 12:15:00,41.19,41.2,41.14,41.19,14300.0,34.931,34.9395,34.8886,34.931,14300.0
2014-11-14 12:20:00,41.18,41.21,41.17,41.18,15500.0,34.9225,34.948,34.914,34.9225,15500.0
2014-11-14 12:25:00,41.19,41.21,41.18,41.21,22900.0,34.931,34.948,34.9225,34.948,22900.0
2014-11-14 12:30:00,41.22,41.24,41.2,41.24,9500.0,34.9564,34.9734,34.9395,34.9734,9500.0
2014-11-14 12:35:00,41.23,41.27,41.23,41.23,22600.0,34.9649,34.9988,34.9649,34.9649,22600.0
2014-11-14 12:40:00,41.23,41.25,41.22,41.25,9200.0,34.9649,34.9819,34.9564,34.9819,9200.0
2014-11-14 12:45:00,41.25,41.26,41.24,41.24,6300.0,34.9819,34.9904,34.9734,34.9734,6300.0
2014-11-14 12:50:00,41.25,41.25,41.23,41.24,5800.0,34.9819,34.9819,34.9649,34.9734,5800.0
2014-11-14 12:55:00,41.24,41.28,41.24,41.28,16600.0,34.9734,35.0073,34.9734,35.0073,16600.0
2014-11-14 13:00:00,41.28,41.3,41.26,41.3,20100.0,35.0073,35.0243,34.9904,35.0243,20100.0
2014-11-14 13:05:00,41.29,41.3,41.28,41.3,7900.0,35.0158,35.0243,35.0073,35.0243,7900.0
2014-11-14 13:10:00,41.3,41.31,41.28,41.29,21400.0,35.0243,35.0328,35.0073,35.0158,21400.0
2014-11-14 13:15:00,41.29,41.32,41.28,41.31,13200.0,35.0158,35.0412,35.0073,35.0328,13200.0
2014-11-14 13:20:00,41.32,41.35,41.32,41.35,25300.0,35.0412,35.0667,35.0412,35.0667,25300.0
2014-11-14 13:25:00,41.35,41.39,41.34,41.38,19600.0,35.0667,35.1006,35.0582,35.0921,19600.0
2014-11-14 13:30:00,41.39,41.43,41.38,41.39,22000.0,35.1006,35.1345,35.0921,35.1006,22000.0
2014-11-14 13:35:00,41.38,41.43,41.38,41.4,30900.0,35.0921,35.1345,35.0921,35.1091,30900.0
2014-11-14 13:40:00,41.4,41.41,41.38,41.41,6900.0,35.1091,35.1176,35.0921,35.1176,6900.0
2014-11-14 13:45:00,41.41,41.44,41.41,41.43,18500.0,35.1176,35.143,35.1176,35.1345,18500.0
2014-11-14 13:50:00,41.43,41.46,41.42,41.44,18700.0,35.1345,35.16,35.126,35.143,18700.0
2014-11-14 13:55:00,41.44,41.45,41.38,41.39,14900.0,35.143,35.1515,35.0921,35.1006,14900.0
2014-11-14 14:00:00,41.38,41.39,41.37,41.39,16400.0,35.0921,35.1006,35.0836,35.1006,16400.0
2014-11-14 14:05:00,41.39,41.4,41.34,41.39,25300.0,35.1006,35.1091,35.0582,35.1006,25300.0
2014-11-14 14:10:00,41.4,41.43,41.39,41.43,14600.0,35.1091,35.1345,35.1006,35.1345,14600.0
2014-11-14 14:15:00,41.43,41.45,41.42,41.45,19600.0,35.1345,35.1515,35.126,35.1515,19600.0
2014-11-14 14:20:00,41.45,41.49,41.44,41.47,27200.0,35.1515,35.1854,35.143,35.1684,27200.0
2014-11-14 14:25:00,41.47,41.5,41.47,41.5,24100.0,35.1684,35.1939,35.1684,35.1939,24100.0
2014-11-14 14:30:00,41.49,41.5,41.45,41.46,20500.0,35.1854,35.1939,35.1515,35.16,20500.0
2014-11-14 14:35:00,41.45,41.47,41.42,41.42,26800.0,35.1515,35.1684,35.126,35.126,26800.0
2014-11-14 14:40:00,41.43,41.45,41.41,41.43,24600.0,35.1345,35.1515,35.1176,35.1345,24600.0
2014-11-14 14:45:00,41.43,41.44,41.39,41.4,17200.0,35.1345,35.143,35.1006,35.1091,17200.0
2014-11-14 14:50:00,41.41,41.44,41.41,41.41,20900.0,35.1176,35.143,35.1176,35.1176,20900.0
2014-11-14 14:55:00,41.41,41.42,41.4,41.42,12700.0,35.1176,35.126,35.1091,35.126,12700.0
2014-11-14 15:00:00,41.42,41.44,41.41,41.44,14400.0,35.126,35.143,35.1176,35.143,14400.0
2014-11-14 15:05:00,41.44,41.47,41.43,41.47,17000.0,35.143,35.1684,35.1345,35.1684,17000.0
2014-11-14 15:10:00,41.47,41.47,41.45,41.46,20300.0,35.1684,35.1684,35.1515,35.16,20300.0
2014-11-14 15:15:00,41.45,41.46,41.42,41.44,39700.0,35.1515,35.16,35.126,35.143,39700.0
2014-11-14 15:20:00,41.44,41.44,41.43,41.43,7100.0,35.143,35.143,35.1345,35.1345,7100.0
2014-11-14 15:25:00,41.44,41.45,41.42,41.44,62100.0,35.143,35.1515,35.126,35.143,62100.0
2014-11-14 15:30:00,41.44,41.47,41.43,41.46,37700.0,35.143,35.1684,35.1345,35.16,37700.0
2014-11-14 15:35:00,41.46,41.46,41.45,41.46,18500.0,35.16,35.16,35.1515,35.16,18500.0
2014-11-14 15:40:00,41.45,41.47,41.44,41.47,38900.0,35.1515,35.1684,35.143,35.1684,38900.0
2014-11-14 15:45:00,41.48,41.51,41.47,41.5,121500.0,35.1769,35.2024,35.1684,35.1939,121500.0
2014-11-14 15:50:00,41.5,41.57,41.48,41.52,189300.0,35.1939,35.2532,35.1769,35.2108,189300.0
2014-11-14 15:55:00,41.53,41.53,41.49,41.51,179800.0,35.2193,35.2193,35.1854,35.2024,179800.0
2014-11-17 09:30:00,41.52,41.56,41.41,41.45,94700.0,35.2108,35.2448,35.1176,35.1515,94700.0
2014-11-17 09:35:00,41.47,41.52,41.45,41.49,98800.0,35.1684,35.2108,35.1515,35.1854,98800.0
2014-11-17 09:40:00,41.51,41.56,41.45,41.54,37800.0,35.2024,35.2448,35.1515,35.2278,37800.0
2014-11-17 09:45:00,41.55,41.64,41.55,41.61,19200.0,35.2363,35.3126,35.2363,35.2872,19200.0
2014-11-17 09:50:00,41.62,41.64,41.54,41.55,11600.0,35.2956,35.3126,35.2278,35.2363,11600.0
2014-11-17 09:55:00,41.55,41.55,41.48,41.48,24000.0,35.2363,35.2363,35.1769,35.1769,24000.0
2014-11-17 10:00:00,41.49,41.56,41.48,41.51,70800.0,35.1854,35.2448,35.1769,35.2024,70800.0
2014-11-17 10:05:00,41.49,41.52,41.43,41.44,31700.0,35.1854,35.2108,35.1345,35.143,31700.0
2014-11-17 10:10:00,41.44,41.48,41.41,41.47,20800.0,35.143,35.1769,35.1176,35.1684,20800.0
2014-11-17 10:15:00,41.47,41.51,41.45,41.5,16800.0,35.1684,35.2024,35.1515,35.1939,16800.0
2014-11-17 10:20:00,41.5,41.5,41.43,41.48,29300.0,35.1939,35.1939,35.1345,35.1769,29300.0
2014-11-17 10:25:00,41.47,41.52,41.47,41.47,23600.0,35.1684,35.2108,35.1684,35.1684,23600.0
2014-11-17 10:30:00,41.48,41.48,41.38,41.38,44200.0,35.1769,35.1769,35.0921,35.0921,44200.0
2014-11-17 10:35:00,41.38,41.38,41.35,41.36,18500.0,35.0921,35.0921,35.0667,35.0752,18500.0
2014-11-17 10:40:00,41.35,41.38,41.34,41.36,30500.0,35.0667,35.0921,35.0582,35.0752,30500.0
2014-11-17 10:45:00,41.37,41.37,41.26,41.28,35000.0,35.0836,35.0836,34.9904,35.0073,35000.0
2014-11-17 10:50:00,41.28,41.31,41.23,41.29,36900.0,35.0073,35.0328,34.9649,35.0158,36900.0
2014-11-17 10:55:00,41.3,41.35,41.3,41.35,20000.0,35.0243,35.0667,35.0243,35.0667,20000.0
2014-11-17 11:00:00,41.35,41.35,41.26,41.27,22500.0,35.0667,35.0667,34.9904,34.9988,22500.0
2014-11-17 11:05:00,41.26,41.31,41.24,41.25,21600.0,34.9904,35.0328,34.9734,34.9819,21600.0
2014-11-17 11:10:00,41.25,41.26,41.21,41.21,12800.0,34.9819,34.9904,34.948,34.948,12800.0
2014-11-17 11:15:00,41.22,41.3,41.22,41.3,18400.0,34.9564,35.0243,34.9564,35.0243,18400.0
2014-11-17 11:20:00,41.3,41.31,41.27,41.27,11900.0,35.0243,35.0328,34.9988,34.9988,11900.0
2014-11-17 11:25:00,41.27,41.29,41.22,41.25,22600.0,34.9988,35.0158,34.9564,34.9819,22600.0
2014-11-17 11:30:00,41.24,41.26,41.2,41.25,32000.0,34.9734,34.9904,34.9395,34.9819,32000.0
2014-11-17 11:35:00,41.24,41.25,41.19,41.19,34200.0,34.9734,34.9819,34.931,34.931,34200.0
2014-11-17 11:40:00,41.2,41.28,41.2,41.28,11800.0,34.9395,35.0073,34.9395,35.0073,11800.0
2014-11-17 11:45:00,41.29,41.29,41.24,41.24,6900.0,35.0158,35.0158,34.9734,34.9734,6900.0
2014-11-17 11:50:00,41.24,41.28,41.22,41.28,16200.0,34.9734,35.0073,34.9564,35.0073,16200.0
2014-11-17 11:55:00,41.29,41.29,41.22,41.26,12200.0,35.0158,35.0158,34.9564,34.9904,12200.0
2014-11-17 12:00:00,41.26,41.29,41.23,41.24,9800.0,34.9904,35.0158,34.9649,34.9734,9800.0
2014-11-17 12:05:00,41.25,41.25,41.21,41.23,15900.0,34.9819,34.9819,34.948,34.9649,15900.0
2014-11-17 12:10:00,41.23,41.35,41.22,41.35,18200.0,34.9649,35.0667,34.9564,35.0667,18200.0
2014-11-17 12:15:00,41.34,41.34,41.32,41.32,8500.0,35.0582,35.0582,35.0412,35.0412,8500.0
2014-11-17 12:20:00,41.32,41.36,41.31,41.35,9700.0,35.0412,35.0752,35.0328,35.0667,9700.0
2014-11-17 12:25:00,41.35,41.38,41.34,41.35,11200.0,35.0667,35.0921,35.0582,35.0667,11200.0
2014-11-17 12:30:00,41.36,41.38,41.34,41.38,10500.0,35.0752,35.0921,35.0582,35.0921,10500.0
2014-11-17 12:35:00,41.37,41.38,41.34,41.38,18700.0,35.0836,35.0921,35.0582,35.0921,18700.0
2014-11-17 12:40:00,41.38,41.43,41.38,41.4,18300.0,35.0921,35.1345,35.0921,35.1091,18300.0
2014-11-17 12:45:00,41.4,41.42,41.38,41.38,15800.0,35.1091,35.126,35.0921,35.0921,15800.0
2014-11-17 12:50:00,41.39,41.4,41.37,41.4,20800.0,35.1006,35.1091,35.0836,35.1091,20800.0
2014-11-17 12:55:00,41.4,41.4,41.36,41.37,17600.0,35.1091,35.1091,35.0752,35.0836,17600.0
2014-11-17 13:00:00,41.37,41.38,41.34,41.36,10900.0,35.0836,35.0921,35.0582,35.0752,10900.0
2014-11-17 13:05:00,41.37,41.4,41.34,41.4,8700.0,35.0836,35.1091,35.0582,35.1091,8700.0
2014-11-17 13:10:00,41.39,41.41,41.38,41.4,11100.0,35.1006,35.1176,35.0921,35.1091,11100.0
2014-11-17 13:15:00,41.39,41.44,41.39,41.43,11500.0,35.1006,35.143,35.1006,35.1345,11500.0
2014-11-17 13:20:00,41.42,41.45,41.39,41.45,20700.0,35.126,35.1515,35.1006,35.1515,20700.0
2014-11-17 13:25:00,41.45,41.45,41.41,41.43,14500.0,35.1515,35.1515,35.1176,35.1345,14500.0
2014-11-17 13:30:00,41.43,41.46,41.41,41.44,17400.0,35.1345,35.16,35.1176,35.143,17400.0
2014-11-17 13:35:00,41.44,41.46,41.4,41.41,132200.0,35.143,35.16,35.1091,35.1176,132200.0
2014-11-17 13:40:00,41.4,41.45,41.4,41.44,109100.0,35.1091,35.1515,35.1091,35.143,109100.0
2014-11-17 13:45:00,41.43,41.44,41.4,41.43,17600.0,35.1345,35.143,35.1091,35.1345,17600.0
2014-11-17 13:50:00,41.43,41.48,41.43,41.48,13100.0,35.1345,35.1769,35.1345,35.1769,13100.0
2014-11-17 13:55:00,41.47,41.49,41.45,41.47,21900.0,35.1684,35.1854,35.1515,35.1684,21900.0
2014-11-17 14:00:00,41.46,41.52,41.44,41.5,32500.0,35.16,35.2108,35.143,35.1939,32500.0
2014-11-17 14:05:00,41.51,41.51,41.45,41.47,11900.0,35.2024,35.2024,35.1515,35.1684,11900.0
2014-11-17 14:10:00,41.48,41.52,41.47,41.52,9200.0,35.1769,35.2108,35.1684,35.2108,9200.0
2014-11-17 14:15:00,41.52,41.53,41.5,41.53,38600.0,35.2108,35.2193,35.1939,35.2193,38600.0
2014-11-17 14:20:00,41.51,41.51,41.47,41.47,8700.0,35.2024,35.2024,35.1684,35.1684,8700.0
2014-11-17 14:25:00,41.48,41.52,41.48,41.5,31100.0,35.1769,35.2108,35.1769,35.1939,31100.0
2014-11-17 14:30:00,41.5,41.54,41.49,41.53,21500.0,35.1939,35.2278,35.1854,35.2193,21500.0
2014-11-17 14:35:00,41.53,41.55,41.51,41.54,22000.0,35.2193,35.2363,35.2024,35.2278,22000.0
2014-11-17 14:40:00,41.54,41.55,41.52,41.54,14500.0,35.2278,35.2363,35.2108,35.2278,14500.0
2014-11-17 14:45:00,41.54,41.56,41.51,41.52,28000.0,35.2278,35.2448,35.2024,35.2108,28000.0
2014-11-17 14:50:00,41.51,41.55,41.51,41.54,19000.0,35.2024,35.2363,35.2024,35.2278,19000.0
2014-11-17 14:55:00,41.55,41.57,41.54,41.54,14200.0,35.2363,35.2532,35.2278,35.2278,14200.0
2014-11-17 15:00:00,41.54,41.6,41.54,41.59,24800.0,35.2278,35.2787,35.2278,35.2702,24800.0
2014-11-17 15:05:00,41.59,41.6,41.55,41.6,21300.0,35.2702,35.2787,35.2363,35.2787,21300.0
2014-11-17 15:10:00,41.6,41.61,41.54,41.55,22400.0,35.2787,35.2872,35.2278,35.2363,22400.0
2014-11-17 15:15:00,41.55,41.56,41.51,41.54,32600.0,35.2363,35.2448,35.2024,35.2278,32600.0
2014-11-17 15:20:00,41.53,41.54,41.51,41.52,22100.0,35.2193,35.2278,35.2024,35.2108,22100.0
2014-11-17 15:25:00,41.52,41.54,41.5,41.5,23800.0,35.2108,35.2278,35.1939,35.1939,23800.0
2014-11-17 15:30:00,41.5,41.53,41.48,41.52,35600.0,35.1939,35.2193,35.1769,35.2108,35600.0
2014-11-17 15:35:00,41.52,41.53,41.48,41.51,41500.0,35.2108,35.2193,35.1769,35.2024,41500.0
2014-11-17 15:40:00,41.51,41.55,41.47,41.55,95400.0,35.2024,35.2363,35.1684,35.2363,95400.0
2014-11-17 15:45:00,41.54,41.57,41.53,41.56,106000.0,35.2278,35.2532,35.2193,35.2448,106000.0
2014-11-17 15:50:00,41.57,41.58,41.5,41.5,58500.0,35.2532,35.2617,35.1939,35.1939,58500.0
2014-11-17 15:55:00,41.51,41.53,41.49,41.51,165200.0,35.2024,35.2193,35.1854,35.2024,165200.0
2014-11-18 09:30:00,41.61,41.7,41.56,41.67,56000.0,35.2872,35.3635,35.2448,35.3381,56000.0
2014-11-18 09:35:00,41.67,41.76,41.66,41.71,27000.0,35.3381,35.4144,35.3296,35.372,27000.0
2014-11-18 09:40:00,41.71,41.78,41.68,41.75,26800.0,35.372,35.4313,35.3465,35.4059,26800.0
2014-11-18 09:45:00,41.75,41.8,41.73,41.76,17300.0,35.4059,35.4483,35.3889,35.4144,17300.0
2014-11-18 09:50:00,41.76,41.82,41.71,41.72,29200.0,35.4144,35.4653,35.372,35.3805,29200.0
2014-11-18 09:55:00,41.73,41.75,41.7,41.72,22800.0,35.3889,35.4059,35.3635,35.3805,22800.0
2014-11-18 10:00:00,41.72,41.8,41.72,41.8,30800.0,35.3805,35.4483,35.3805,35.4483,30800.0
2014-11-18 10:05:00,41.8,41.86,41.79,41.85,30500.0,35.4483,35.4992,35.4398,35.4907,30500.0
2014-11-18 10:10:00,41.84,41.86,41.82,41.82,11900.0,35.4822,35.4992,35.4653,35.4653,11900.0
2014-11-18 10:15:00,41.82,41.86,41.8,41.84,14200.0,35.4653,35.4992,35.4483,35.4822,14200.0
2014-11-18 10:20:00,41.84,41.9,41.83,41.89,18700.0,35.4822,35.5331,35.4737,35.5246,18700.0
2014-11-18 10:25:00,41.88,41.95,41.88,41.94,33400.0,35.5161,35.5755,35.5161,35.567,33400.0
2014-11-18 10:30:00,41.95,41.96,41.9,41.9,26900.0,35.5755,35.584,35.5331,35.5331,26900.0
2014-11-18 10:35:00,41.89,41.89,41.81,41.87,38400.0,35.5246,35.5246,35.4568,35.5077,38400.0
2014-11-18 10:40:00,41.87,41.88,41.85,41.86,19600.0,35.5077,35.5161,35.4907,35.4992,19600.0
2014-11-18 10:45:00,41.86,41.87,41.82,41.85,63600.0,35.4992,35.5077,35.4653,35.4907,63600.0
2014-11-18 10:50:00,41.84,41.84,41.76,41.79,28400.0,35.4822,35.4822,35.4144,35.4398,28400.0
2014-11-18 10:55:00,41.79,41.86,41.79,41.83,24100.0,35.4398,35.4992,35.4398,35.4737,24100.0
2014-11-18 11:00:00,41.83,41.84,41.82,41.83,51200.0,35.4737,35.4822,35.4653,35.4737,51200.0
2014-11-18 11:05:00,41.83,41.95,41.83,41.9,92000.0,35.4737,35.5755,35.4737,35.5331,92000.0
2014-11-18 11:10:00,41.9,41.92,41.9,41.92,22600.0,35.5331,35.5501,35.5331,35.5501,22600.0
2014-11-18 11:15:00,41.91,41.93,41.9,41.91,54500.0,35.5416,35.5585,35.5331,35.5416,54500.0
2014-11-18 11:20:00,41.91,41.94,41.91,41.93,21300.0,35.5416,35.567,35.5416,35.5585,21300.0
2014-11-18 11:25:00,41.93,42.0,41.91,42.0,103900.0,35.5585,35.6179,35.5416,35.6179,103900.0
2014-11-18 11:30:00,42.0,42.0,41.95,41.98,23400.0,35.6179,35.6179,35.5755,35.6009,23400.0
2014-11-18 11:35:00,41.98,42.0,41.98,41.99,17300.0,35.6009,35.6179,35.6009,35.6094,17300.0
2014-11-18 11:40:00,41.98,41.99,41.96,41.97,20100.0,35.6009,35.6094,35.584,35.5925,20100.0
2014-11-18 11:45:00,41.97,41.99,41.96,41.99,16800.0,35.5925,35.6094,35.584,35.6094,16800.0
2014-11-18 11:50:00,41.99,42.0,41.97,42.0,50200.0,35.6094,35.6179,35.5925,35.6179,50200.0
2014-11-18 11:55:00,42.0,42.13,41.99,42.13,54400.0,35.6179,35.7282,35.6094,35.7282,54400.0
2014-11-18 12:00:00,42.13,42.13,42.04,42.05,27000.0,35.7282,35.7282,35.6518,35.6603,27000.0
2014-11-18 12:05:00,42.05,42.08,42.05,42.07,16800.0,35.6603,35.6858,35.6603,35.6773,16800.0
2014-11-18 12:10:00,42.07,42.1,42.04,42.06,14700.0,35.6773,35.7027,35.6518,35.6688,14700.0
2014-11-18 12:15:00,42.05,42.1,42.03,42.09,31000.0,35.6603,35.7027,35.6433,35.6942,31000.0
2014-11-18 12:20:00,42.09,42.1,42.05,42.05,19200.0,35.6942,35.7027,35.6603,35.6603,19200.0
2014-11-18 12:25:00,42.05,42.06,42.02,42.05,35200.0,35.6603,35.6688,35.6349,35.6603,35200.0
2014-11-18 12:30:00,42.05,42.06,42.04,42.06,13000.0,35.6603,35.6688,35.6518,35.6688,13000.0
2014-11-18 12:35:00,42.06,42.07,42.01,42.02,10700.0,35.6688,35.6773,35.6264,35.6349,10700.0
2014-11-18 12:40:00,42.02,42.09,42.02,42.08,18100.0,35.6349,35.6942,35.6349,35.6858,18100.0
2014-11-18 12:45:00,42.07,42.09,42.04,42.05,11800.0,35.6773,35.6942,35.6518,35.6603,11800.0
2014-11-18 12:50:00,42.05,42.09,42.04,42.08,12800.0,35.6603,35.6942,35.6518,35.6858,12800.0
2014-11-18 12:55:00,42.08,42.08,42.05,42.07,18100.0,35.6858,35.6858,35.6603,35.6773,18100.0
2014-11-18 13:00:00,42.07,42.1,42.06,42.1,33800.0,35.6773,35.7027,35.6688,35.7027,33800.0
2014-11-18 13:05:00,42.1,42.11,42.07,42.09,30500.0,35.7027,35.7112,35.6773,35.6942,30500.0
2014-11-18 13:10:00,42.09,42.12,42.08,42.08,31400.0,35.6942,35.7197,35.6858,35.6858,31400.0
2014-11-18 13:15:00,42.08,42.11,42.07,42.09,22600.0,35.6858,35.7112,35.6773,35.6942,22600.0
2014-11-18 13:20:00,42.09,42.13,42.09,42.12,39600.0,35.6942,35.7282,35.6942,35.7197,39600.0
2014-11-18 13:25:00,42.13,42.16,42.12,42.16,9700.0,35.7282,35.7536,35.7197,35.7536,9700.0
2014-11-18 13:30:00,42.16,42.17,42.13,42.16,24300.0,35.7536,35.7621,35.7282,35.7536,24300.0
2014-11-18 13:35:00,42.15,42.18,42.13,42.16,75400.0,35.7451,35.7706,35.7282,35.7536,75400.0
2014-11-18 13:40:00,42.16,42.21,42.16,42.21,17900.0,35.7536,35.796,35.7536,35.796,17900.0
2014-11-18 13:45:00,42.2,42.2,42.17,42.18,15500.0,35.7875,35.7875,35.7621,35.7706,15500.0
2014-11-18 13:50:00,42.17,42.2,42.17,42.19,6000.0,35.7621,35.7875,35.7621,35.779,6000.0
2014-11-18 13:55:00,42.19,42.21,42.17,42.19,9500.0,35.779,35.796,35.7621,35.779,9500.0
2014-11-18 14:00:00,42.2,42.25,42.17,42.23,33800.0,35.7875,35.8299,35.7621,35.813,33800.0
2014-11-18 14:05:00,42.23,42.27,42.21,42.25,47800.0,35.813,35.8469,35.796,35.8299,47800.0
2014-11-18 14:10:00,42.26,42.29,42.25,42.26,13500.0,35.8384,35.8638,35.8299,35.8384,13500.0
2014-11-18 14:15:00,42.25,42.26,42.22,42.25,31100.0,35.8299,35.8384,35.8045,35.8299,31100.0
2014-11-18 14:20:00,42.25,42.25,42.24,42.25,11300.0,35.8299,35.8299,35.8214,35.8299,11300.0
2014-11-18 14:25:00,42.25,42.3,42.22,42.28,30700.0,35.8299,35.8723,35.8045,35.8554,30700.0
2014-11-18 14:30:00,42.28,42.29,42.27,42.29,21400.0,35.8554,35.8638,35.8469,35.8638,21400.0
2014-11-18 14:35:00,42.28,42.35,42.27,42.34,44500.0,35.8554,35.9147,35.8469,35.9062,44500.0
2014-11-18 14:40:00,42.34,42.37,42.33,42.37,23600.0,35.9062,35.9317,35.8978,35.9317,23600.0
2014-11-18 14:45:00,42.36,42.4,42.36,42.39,70200.0,35.9232,35.9571,35.9232,35.9486,70200.0
2014-11-18 14:50:00,42.38,42.47,42.37,42.46,100500.0,35.9402,36.0165,35.9317,36.008,100500.0
2014-11-18 14:55:00,42.46,42.5,42.45,42.46,68000.0,36.008,36.0419,35.9995,36.008,68000.0
2014-11-18 15:00:00,42.46,42.5,42.46,42.47,61300.0,36.008,36.0419,36.008,36.0165,61300.0
2014-11-18 15:05:00,42.46,42.47,42.41,42.41,86400.0,36.008,36.0165,35.9656,35.9656,86400.0
2014-11-18 15:10:00,42.41,42.41,42.36,42.36,27200.0,35.9656,35.9656,35.9232,35.9232,27200.0
2014-11-18 15:15:00,42.36,42.36,42.32,42.32,33000.0,35.9232,35.9232,35.8893,35.8893,33000.0
2014-11-18 15:20:00,42.32,42.35,42.32,42.32,37700.0,35.8893,35.9147,35.8893,35.8893,37700.0
2014-11-18 15:25:00,42.32,42.38,42.31,42.36,67100.0,35.8893,35.9402,35.8808,35.9232,67100.0
2014-11-18 15:30:00,42.37,42.37,42.33,42.35,59600.0,35.9317,35.9317,35.8978,35.9147,59600.0
2014-11-18 15:35:00,42.36,42.41,42.31,42.39,149900.0,35.9232,35.9656,35.8808,35.9486,149900.0
2014-11-18 15:40:00,42.4,42.4,42.35,42.39,75300.0,35.9571,35.9571,35.9147,35.9486,75300.0
2014-11-18 15:45:00,42.38,42.39,42.31,42.31,78600.0,35.9402,35.9486,35.8808,35.8808,78600.0
2014-11-18 15:50:00,42.31,42.33,42.29,42.31,91500.0,35.8808,35.8978,35.8638,35.8808,91500.0
2014-11-18 15:55:00,42.31,42.33,42.28,42.29,236800.0,35.8808,35.8978,35.8554,35.8638,236800.0
2014-11-19 09:30:00,41.76,41.87,41.69,41.78,109000.0,35.6273,35.7211,35.5675,35.6443,109000.0
2014-11-19 09:35:00,41.78,41.81,41.72,41.75,56100.0,35.6443,35.6699,35.5931,35.6187,56100.0
2014-11-19 09:40:00,41.75,41.86,41.71,41.86,40400.0,35.6187,35.7126,35.5846,35.7126,40400.0
2014-11-19 09:45:00,41.86,41.88,41.78,41.84,94900.0,35.7126,35.7296,35.6443,35.6955,94900.0
2014-11-19 09:50:00,41.83,41.87,41.79,41.86,61200.0,35.687,35.7211,35.6528,35.7126,61200.0
2014-11-19 09:55:00,41.85,41.86,41.78,41.78,44300.0,35.704,35.7126,35.6443,35.6443,44300.0
2014-11-19 10:00:00,41.77,41.84,41.73,41.73,44700.0,35.6358,35.6955,35.6017,35.6017,44700.0
2014-11-19 10:05:00,41.74,41.8,41.71,41.73,54300.0,35.6102,35.6614,35.5846,35.6017,54300.0
2014-11-19 10:10:00,41.73,41.74,41.67,41.7,33000.0,35.6017,35.6102,35.5505,35.5761,33000.0
2014-11-19 10:15:00,41.7,41.74,41.68,41.73,29500.0,35.5761,35.6102,35.559,35.6017,29500.0
2014-11-19 10:20:00,41.73,41.8,41.72,41.73,33000.0,35.6017,35.6614,35.5931,35.6017,33000.0
2014-11-19 10:25:00,41.74,41.78,41.72,41.75,49300.0,35.6102,35.6443,35.5931,35.6187,49300.0
2014-11-19 10:30:00,41.76,41.79,41.71,41.73,25700.0,35.6273,35.6528,35.5846,35.6017,25700.0
2014-11-19 10:35:00,41.73,41.77,41.71,41.73,57200.0,35.6017,35.6358,35.5846,35.6017,57200.0
2014-11-19 10:40:00,41.72,41.76,41.68,41.68,71000.0,35.5931,35.6273,35.559,35.559,71000.0
2014-11-19 10:45:00,41.67,41.69,41.64,41.68,66800.0,35.5505,35.5675,35.5249,35.559,66800.0
2014-11-19 10:50:00,41.68,41.68,41.63,41.64,108300.0,35.559,35.559,35.5163,35.5249,108300.0
2014-11-19 10:55:00,41.63,41.64,41.56,41.58,30700.0,35.5163,35.5249,35.4566,35.4737,30700.0
2014-11-19 11:00:00,41.58,41.6,41.53,41.53,36000.0,35.4737,35.4908,35.431,35.431,36000.0
2014-11-19 11:05:00,41.52,41.62,41.52,41.58,58800.0,35.4225,35.5078,35.4225,35.4737,58800.0
2014-11-19 11:10:00,41.58,41.61,41.58,41.6,26000.0,35.4737,35.4993,35.4737,35.4908,26000.0
2014-11-19 11:15:00,41.6,41.64,41.6,41.61,35200.0,35.4908,35.5249,35.4908,35.4993,35200.0
2014-11-19 11:20:00,41.61,41.66,41.6,41.65,33700.0,35.4993,35.5419,35.4908,35.5334,33700.0
2014-11-19 11:25:00,41.66,41.66,41.62,41.64,28400.0,35.5419,35.5419,35.5078,35.5249,28400.0
2014-11-19 11:30:00,41.64,41.65,41.59,41.64,40600.0,35.5249,35.5334,35.4822,35.5249,40600.0
2014-11-19 11:35:00,41.64,41.71,41.62,41.7,60700.0,35.5249,35.5846,35.5078,35.5761,60700.0
2014-11-19 11:40:00,41.7,41.73,41.67,41.7,68300.0,35.5761,35.6017,35.5505,35.5761,68300.0
2014-11-19 11:45:00,41.7,41.71,41.68,41.7,55600.0,35.5761,35.5846,35.559,35.5761,55600.0
2014-11-19 11:50:00,41.7,41.72,41.67,41.7,130200.0,35.5761,35.5931,35.5505,35.5761,130200.0
2014-11-19 11:55:00,41.7,41.75,41.69,41.71,16900.0,35.5761,35.6187,35.5675,35.5846,16900.0
2014-11-19 12:00:00,41.72,41.72,41.68,41.7,22100.0,35.5931,35.5931,35.559,35.5761,22100.0
2014-11-19 12:05:00,41.69,41.7,41.67,41.69,7300.0,35.5675,35.5761,35.5505,35.5675,7300.0
2014-11-19 12:10:00,41.69,41.74,41.68,41.74,9200.0,35.5675,35.6102,35.559,35.6102,9200.0
2014-11-19 12:15:00,41.75,41.76,41.73,41.73,10800.0,35.6187,35.6273,35.6017,35.6017,10800.0
2014-11-19 12:20:00,41.73,41.73,41.7,41.7,12400.0,35.6017,35.6017,35.5761,35.5761,12400.0
2014-11-19 12:25:00,41.69,41.72,41.68,41.68,12500.0,35.5675,35.5931,35.559,35.559,12500.0
2014-11-19 12:30:00,41.69,41.69,41.64,41.64,16700.0,35.5675,35.5675,35.5249,35.5249,16700.0
2014-11-19 12:35:00,41.65,41.66,41.6,41.6,32200.0,35.5334,35.5419,35.4908,35.4908,32200.0
2014-11-19 12:40:00,41.6,41.65,41.6,41.64,19000.0,35.4908,35.5334,35.4908,35.5249,19000.0
2014-11-19 12:45:00,41.64,41.64,41.55,41.56,25900.0,35.5249,35.5249,35.4481,35.4566,25900.0
2014-11-19 12:50:00,41.55,41.57,41.54,41.55,29200.0,35.4481,35.4652,35.4396,35.4481,29200.0
2014-11-19 12:55:00,41.54,41.58,41.54,41.58,57400.0,35.4396,35.4737,35.4396,35.4737,57400.0
2014-11-19 13:00:00,41.58,41.58,41.55,41.55,28600.0,35.4737,35.4737,35.4481,35.4481,28600.0
2014-11-19 13:05:00,41.55,41.56,41.54,41.55,16900.0,35.4481,35.4566,35.4396,35.4481,16900.0
2014-11-19 13:10:00,41.56,41.59,41.55,41.57,28800.0,35.4566,35.4822,35.4481,35.4652,28800.0
2014-11-19 13:15:00,41.58,41.58,41.54,41.56,36100.0,35.4737,35.4737,35.4396,35.4566,36100.0
2014-11-19 13:20:00,41.56,41.62,41.56,41.6,19400.0,35.4566,35.5078,35.4566,35.4908,19400.0
2014-11-19 13:25:00,41.6,41.63,41.57,41.57,14600.0,35.4908,35.5163,35.4652,35.4652,14600.0
2014-11-19 13:30:00,41.58,41.58,41.54,41.57,25300.0,35.4737,35.4737,35.4396,35.4652,25300.0
2014-11-19 13:35:00,41.57,41.63,41.57,41.62,19100.0,35.4652,35.5163,35.4652,35.5078,19100.0
2014-11-19 13:40:00,41.62,41.62,41.57,41.6,48200.0,35.5078,35.5078,35.4652,35.4908,48200.0
2014-11-19 13:45:00,41.59,41.62,41.59,41.62,21000.0,35.4822,35.5078,35.4822,35.5078,21000.0
2014-11-19 13:50:00,41.62,41.63,41.59,41.6,46100.0,35.5078,35.5163,35.4822,35.4908,46100.0
2014-11-19 13:55:00,41.61,41.62,41.59,41.62,20400.0,35.4993,35.5078,35.4822,35.5078,20400.0
2014-11-19 14:00:00,41.61,41.69,41.58,41.68,71100.0,35.4993,35.5675,35.4737,35.559,71100.0
2014-11-19 14:05:00,41.68,41.69,41.63,41.64,35600.0,35.559,35.5675,35.5163,35.5249,35600.0
2014-11-19 14:10:00,41.63,41.65,41.62,41.64,27900.0,35.5163,35.5334,35.5078,35.5249,27900.0
2014-11-19 14:15:00,41.63,41.67,41.63,41.66,31300.0,35.5163,35.5505,35.5163,35.5419,31300.0
2014-11-19 14:20:00,41.66,41.66,41.53,41.55,57800.0,35.5419,35.5419,35.431,35.4481,57800.0
2014-11-19 14:25:00,41.55,41.61,41.55,41.6,28800.0,35.4481,35.4993,35.4481,35.4908,28800.0
2014-11-19 14:30:00,41.6,41.64,41.6,41.62,31200.0,35.4908,35.5249,35.4908,35.5078,31200.0
2014-11-19 14:35:00,41.61,41.62,41.54,41.57,142500.0,35.4993,35.5078,35.4396,35.4652,142500.0
2014-11-19 14:40:00,41.57,41.62,41.55,41.56,53800.0,35.4652,35.5078,35.4481,35.4566,53800.0
2014-11-19 14:45:00,41.56,41.6,41.55,41.59,55100.0,35.4566,35.4908,35.4481,35.4822,55100.0
2014-11-19 14:50:00,41.59,41.6,41.58,41.59,25600.0,35.4822,35.4908,35.4737,35.4822,25600.0
2014-11-19 14:55:00,41.59,41.65,41.59,41.63,38000.0,35.4822,35.5334,35.4822,35.5163,38000.0
2014-11-19 15:00:00,41.62,41.66,41.59,41.6,83400.0,35.5078,35.5419,35.4822,35.4908,83400.0
2014-11-19 15:05:00,41.59,41.6,41.57,41.6,26200.0,35.4822,35.4908,35.4652,35.4908,26200.0
2014-11-19 15:10:00,41.59,41.65,41.58,41.59,44600.0,35.4822,35.5334,35.4737,35.4822,44600.0
2014-11-19 15:15:00,41.59,41.65,41.59,41.64,47100.0,35.4822,35.5334,35.4822,35.5249,47100.0
2014-11-19 15:20:00,41.65,41.66,41.61,41.63,84300.0,35.5334,35.5419,35.4993,35.5163,84300.0
2014-11-19 15:25:00,41.63,41.65,41.59,41.59,70900.0,35.5163,35.5334,35.4822,35.4822,70900.0
2014-11-19 15:30:00,41.6,41.63,41.59,41.63,76500.0,35.4908,35.5163,35.4822,35.5163,76500.0
2014-11-19 15:35:00,41.64,41.64,41.6,41.62,86000.0,35.5249,35.5249,35.4908,35.5078,86000.0
2014-11-19 15:40:00,41.61,41.64,41.6,41.64,46100.0,35.4993,35.5249,35.4908,35.5249,46100.0
2014-11-19 15:45:00,41.64,41.64,41.6,41.6,102800.0,35.5249,35.5249,35.4908,35.4908,102800.0
2014-11-19 15:50:00,41.6,41.63,41.6,41.62,125100.0,35.4908,35.5163,35.4908,35.5078,125100.0
2014-11-19 15:55:00,41.62,41.64,41.59,41.6,166300.0,35.5078,35.5249,35.4822,35.4908,166300.0
2014-11-20 09:30:00,41.43,41.49,41.38,41.4,60600.0,35.3457,35.3969,35.3031,35.3201,60600.0
2014-11-20 09:35:00,41.44,41.51,41.41,41.45,31000.0,35.3542,35.414,35.3287,35.3628,31000.0
2014-11-20 09:40:00,41.47,41.56,41.47,41.55,27000.0,35.3798,35.4566,35.3798,35.4481,27000.0
2014-11-20 09:45:00,41.53,41.58,41.48,41.58,35700.0,35.431,35.4737,35.3884,35.4737,35700.0
2014-11-20 09:50:00,41.58,41.68,41.57,41.65,37500.0,35.4737,35.559,35.4652,35.5334,37500.0
2014-11-20 09:55:00,41.65,41.67,41.59,41.67,14400.0,35.5334,35.5505,35.4822,35.5505,14400.0
2014-11-20 10:00:00,41.68,41.74,41.68,41.69,67300.0,35.559,35.6102,35.559,35.5675,67300.0
2014-11-20 10:05:00,41.7,41.75,41.66,41.66,39200.0,35.5761,35.6187,35.5419,35.5419,39200.0
2014-11-20 10:10:00,41.66,41.69,41.58,41.59,68600.0,35.5419,35.5675,35.4737,35.4822,68600.0
2014-11-20 10:15:00,41.6,41.64,41.58,41.59,41400.0,35.4908,35.5249,35.4737,35.4822,41400.0
2014-11-20 10:20:00,41.59,41.67,41.57,41.62,25800.0,35.4822,35.5505,35.4652,35.5078,25800.0
2014-11-20 10:25:00,41.63,41.68,41.63,41.67,16200.0,35.5163,35.559,35.5163,35.5505,16200.0
2014-11-20 10:30:00,41.68,41.71,41.61,41.64,32200.0,35.559,35.5846,35.4993,35.5249,32200.0
2014-11-20 10:35:00,41.64,41.73,41.64,41.67,17900.0,35.5249,35.6017,35.5249,35.5505,17900.0
2014-11-20 10:40:00,41.67,41.72,41.64,41.67,28100.0,35.5505,35.5931,35.5249,35.5505,28100.0
2014-11-20 10:45:00,41.67,41.7,41.64,41.64,13400.0,35.5505,35.5761,35.5249,35.5249,13400.0
2014-11-20 10:50:00,41.64,41.69,41.63,41.69,29000.0,35.5249,35.5675,35.5163,35.5675,29000.0
2014-11-20 10:55:00,41.69,41.69,41.65,41.68,18300.0,35.5675,35.5675,35.5334,35.559,18300.0
2014-11-20 11:00:00,41.68,41.77,41.67,41.67,22100.0,35.559,35.6358,35.5505,35.5505,22100.0
2014-11-20 11:05:00,41.67,41.73,41.67,41.68,90300.0,35.5505,35.6017,35.5505,35.559,90300.0
2014-11-20 11:10:00,41.68,41.75,41.68,41.7,14600.0,35.559,35.6187,35.559,35.5761,14600.0
2014-11-20 11:15:00,41.7,41.74,41.7,41.72,12600.0,35.5761,35.6102,35.5761,35.5931,12600.0
2014-11-20 11:20:00,41.73,41.76,41.71,41.73,16800.0,35.6017,35.6273,35.5846,35.6017,16800.0
2014-11-20 11:25:00,41.73,41.76,41.72,41.72,11800.0,35.6017,35.6273,35.5931,35.5931,11800.0
2014-11-20 11:30:00,41.73,41.77,41.72,41.76,10600.0,35.6017,35.6358,35.5931,35.6273,10600.0
2014-11-20 11:35:00,41.76,41.78,41.74,41.75,9600.0,35.6273,35.6443,35.6102,35.6187,9600.0
2014-11-20 11:40:00,41.75,41.77,41.74,41.76,10700.0,35.6187,35.6358,35.6102,35.6273,10700.0
2014-11-20 11:45:00,41.75,41.77,41.75,41.77,8600.0,35.6187,35.6358,35.6187,35.6358,8600.0
2014-11-20 11:50:00,41.76,41.77,41.75,41.75,11700.0,35.6273,35.6358,35.6187,35.6187,11700.0
2014-11-20 11:55:00,41.75,41.76,41.72,41.72,12800.0,35.6187,35.6273,35.5931,35.5931,12800.0
2014-11-20 12:00:00,41.72,41.76,41.69,41.7,12700.0,35.5931,35.6273,35.5675,35.5761,12700.0
2014-11-20 12:05:00,41.69,41.69,41.63,41.64,45300.0,35.5675,35.5675,35.5163,35.5249,45300.0
2014-11-20 12:10:00,41.64,41.68,41.64,41.67,9700.0,35.5249,35.559,35.5249,35.5505,9700.0
2014-11-20 12:15:00,41.68,41.71,41.67,41.7,4900.0,35.559,35.5846,35.5505,35.5761,4900.0
2014-11-20 12:20:00,41.7,41.7,41.68,41.7,5400.0,35.5761,35.5761,35.559,35.5761,5400.0
2014-11-20 12:25:00,41.7,41.73,41.68,41.73,8200.0,35.5761,35.6017,35.559,35.6017,8200.0
2014-11-20 12:30:00,41.73,41.76,41.73,41.76,10100.0,35.6017,35.6273,35.6017,35.6273,10100.0
2014-11-20 12:35:00,41.77,41.77,41.74,41.75,3700.0,35.6358,35.6358,35.6102,35.6187,3700.0
2014-11-20 12:40:00,41.74,41.75,41.67,41.67,9500.0,35.6102,35.6187,35.5505,35.5505,9500.0
2014-11-20 12:45:00,41.67,41.71,41.67,41.7,5000.0,35.5505,35.5846,35.5505,35.5761,5000.0
2014-11-20 12:50:00,41.7,41.7,41.67,41.67,5400.0,35.5761,35.5761,35.5505,35.5505,5400.0
2014-11-20 12:55:00,41.67,41.7,41.67,41.69,7100.0,35.5505,35.5761,35.5505,35.5675,7100.0
2014-11-20 13:00:00,41.69,41.74,41.69,41.73,14400.0,35.5675,35.6102,35.5675,35.6017,14400.0
2014-11-20 13:05:00,41.73,41.74,41.69,41.7,12300.0,35.6017,35.6102,35.5675,35.5761,12300.0
2014-11-20 13:10:00,41.69,41.72,41.67,41.72,11200.0,35.5675,35.5931,35.5505,35.5931,11200.0
2014-11-20 13:15:00,41.71,41.72,41.69,41.7,6900.0,35.5846,35.5931,35.5675,35.5761,6900.0
2014-11-20 13:20:00,41.7,41.71,41.68,41.69,17300.0,35.5761,35.5846,35.559,35.5675,17300.0
2014-11-20 13:25:00,41.69,41.71,41.68,41.71,17200.0,35.5675,35.5846,35.559,35.5846,17200.0
2014-11-20 13:30:00,41.71,41.74,41.71,41.73,9100.0,35.5846,35.6102,35.5846,35.6017,9100.0
2014-11-20 13:35:00,41.73,41.74,41.71,41.71,7400.0,35.6017,35.6102,35.5846,35.5846,7400.0
2014-11-20 13:40:00,41.72,41.73,41.69,41.7,41700.0,35.5931,35.6017,35.5675,35.5761,41700.0
2014-11-20 13:45:00,41.7,41.74,41.7,41.73,11200.0,35.5761,35.6102,35.5761,35.6017,11200.0
2014-11-20 13:50:00,41.73,41.74,41.7,41.71,6700.0,35.6017,35.6102,35.5761,35.5846,6700.0
2014-11-20 13:55:00,41.71,41.73,41.7,41.71,12100.0,35.5846,35.6017,35.5761,35.5846,12100.0
2014-11-20 14:00:00,41.71,41.74,41.7,41.7,15900.0,35.5846,35.6102,35.5761,35.5761,15900.0
2014-11-20 14:05:00,41.71,41.73,41.69,41.71,11600.0,35.5846,35.6017,35.5675,35.5846,11600.0
2014-11-20 14:10:00,41.7,41.71,41.66,41.67,23300.0,35.5761,35.5846,35.5419,35.5505,23300.0
2014-11-20 14:15:00,41.68,41.68,41.65,41.66,19800.0,35.559,35.559,35.5334,35.5419,19800.0
2014-11-20 14:20:00,41.67,41.68,41.66,41.68,20900.0,35.5505,35.559,35.5419,35.559,20900.0
2014-11-20 14:25:00,41.68,41.69,41.64,41.64,27500.0,35.559,35.5675,35.5249,35.5249,27500.0
2014-11-20 14:30:00,41.65,41.66,41.62,41.63,16400.0,35.5334,35.5419,35.5078,35.5163,16400.0
2014-11-20 14:35:00,41.63,41.64,41.61,41.63,20700.0,35.5163,35.5249,35.4993,35.5163,20700.0
2014-11-20 14:40:00,41.62,41.63,41.59,41.59,23000.0,35.5078,35.5163,35.4822,35.4822,23000.0
2014-11-20 14:45:00,41.59,41.62,41.57,41.6,22700.0,35.4822,35.5078,35.4652,35.4908,22700.0
2014-11-20 14:50:00,41.6,41.61,41.57,41.59,18900.0,35.4908,35.4993,35.4652,35.4822,18900.0
2014-11-20 14:55:00,41.59,41.6,41.55,41.55,30400.0,35.4822,35.4908,35.4481,35.4481,30400.0
2014-11-20 15:00:00,41.55,41.56,41.51,41.53,29700.0,35.4481,35.4566,35.414,35.431,29700.0
2014-11-20 15:05:00,41.53,41.54,41.49,41.5,29300.0,35.431,35.4396,35.3969,35.4054,29300.0
2014-11-20 15:10:00,41.5,41.5,41.47,41.47,23200.0,35.4054,35.4054,35.3798,35.3798,23200.0
2014-11-20 15:15:00,41.48,41.51,41.47,41.51,28900.0,35.3884,35.414,35.3798,35.414,28900.0
2014-11-20 15:20:00,41.51,41.53,41.49,41.52,36100.0,35.414,35.431,35.3969,35.4225,36100.0
2014-11-20 15:25:00,41.52,41.57,41.52,41.55,27100.0,35.4225,35.4652,35.4225,35.4481,27100.0
2014-11-20 15:30:00,41.55,41.61,41.54,41.58,27700.0,35.4481,35.4993,35.4396,35.4737,27700.0
2014-11-20 15:35:00,41.59,41.63,41.57,41.59,41200.0,35.4822,35.5163,35.4652,35.4822,41200.0
2014-11-20 15:40:00,41.59,41.63,41.59,41.6,30600.0,35.4822,35.5163,35.4822,35.4908,30600.0
2014-11-20 15:45:00,41.61,41.63,41.59,41.59,37800.0,35.4993,35.5163,35.4822,35.4822,37800.0
2014-11-20 15:50:00,41.59,41.62,41.58,41.58,76500.0,35.4822,35.5078,35.4737,35.4737,76500.0
2014-11-20 15:55:00,41.59,41.61,41.57,41.59,71200.0,35.4822,35.4993,35.4652,35.4822,71200.0
2014-11-21 09:30:00,41.72,41.87,41.69,41.7,292700.0,35.5931,35.7211,35.5675,35.5761,292700.0
2014-11-21 09:35:00,41.7,41.78,41.61,41.75,80700.0,35.5761,35.6443,35.4993,35.6187,80700.0
2014-11-21 09:40:00,41.74,41.77,41.64,41.75,63200.0,35.6102,35.6358,35.5249,35.6187,63200.0
2014-11-21 09:45:00,41.74,41.8,41.65,41.73,51500.0,35.6102,35.6614,35.5334,35.6017,51500.0
2014-11-21 09:50:00,41.74,41.77,41.68,41.7,66300.0,35.6102,35.6358,35.559,35.5761,66300.0
2014-11-21 09:55:00,41.7,41.7,41.62,41.63,103700.0,35.5761,35.5761,35.5078,35.5163,103700.0
2014-11-21 10:00:00,41.63,41.68,41.61,41.65,53400.0,35.5163,35.559,35.4993,35.5334,53400.0
2014-11-21 10:05:00,41.65,41.68,41.61,41.61,41500.0,35.5334,35.559,35.4993,35.4993,41500.0
2014-11-21 10:10:00,41.61,41.7,41.6,41.7,28700.0,35.4993,35.5761,35.4908,35.5761,28700.0
2014-11-21 10:15:00,41.7,41.71,41.63,41.64,33900.0,35.5761,35.5846,35.5163,35.5249,33900.0
2014-11-21 10:20:00,41.64,41.67,41.64,41.66,17700.0,35.5249,35.5505,35.5249,35.5419,17700.0
2014-11-21 10:25:00,41.67,41.69,41.66,41.67,25800.0,35.5505,35.5675,35.5419,35.5505,25800.0
2014-11-21 10:30:00,41.68,41.7,41.66,41.67,60700.0,35.559,35.5761,35.5419,35.5505,60700.0
2014-11-21 10:35:00,41.67,41.67,41.62,41.65,45000.0,35.5505,35.5505,35.5078,35.5334,45000.0
2014-11-21 10:40:00,41.64,41.65,41.56,41.59,61000.0,35.5249,35.5334,35.4566,35.4822,61000.0
2014-11-21 10:45:00,41.6,41.6,41.56,41.58,68800.0,35.4908,35.4908,35.4566,35.4737,68800.0
2014-11-21 10:50:00,41.58,41.6,41.58,41.6,19400.0,35.4737,35.4908,35.4737,35.4908,19400.0
2014-11-21 10:55:00,41.6,41.62,41.53,41.54,36800.0,35.4908,35.5078,35.431,35.4396,36800.0
2014-11-21 11:00:00,41.53,41.55,41.5,41.51,104400.0,35.431,35.4481,35.4054,35.414,104400.0
2014-11-21 11:05:00,41.5,41.58,41.5,41.58,18900.0,35.4054,35.4737,35.4054,35.4737,18900.0
2014-11-21 11:10:00,41.57,41.57,41.55,41.56,78500.0,35.4652,35.4652,35.4481,35.4566,78500.0
2014-11-21 11:15:00,41.56,41.56,41.54,41.55,33100.0,35.4566,35.4566,35.4396,35.4481,33100.0
2014-11-21 11:20:00,41.56,41.59,41.55,41.55,30900.0,35.4566,35.4822,35.4481,35.4481,30900.0
2014-11-21 11:25:00,41.55,41.56,41.48,41.54,137800.0,35.4481,35.4566,35.3884,35.4396,137800.0
2014-11-21 11:30:00,41.54,41.55,41.48,41.49,33700.0,35.4396,35.4481,35.3884,35.3969,33700.0
2014-11-21 11:35:00,41.48,41.53,41.48,41.51,12900.0,35.3884,35.431,35.3884,35.414,12900.0
2014-11-21 11:40:00,41.51,41.53,41.47,41.48,42900.0,35.414,35.431,35.3798,35.3884,42900.0
2014-11-21 11:45:00,41.49,41.53,41.48,41.53,10800.0,35.3969,35.431,35.3884,35.431,10800.0
2014-11-21 11:50:00,41.52,41.55,41.51,41.54,11800.0,35.4225,35.4481,35.414,35.4396,11800.0
2014-11-21 11:55:00,41.55,41.59,41.55,41.58,12500.0,35.4481,35.4822,35.4481,35.4737,12500.0
2014-11-21 12:00:00,41.58,41.61,41.57,41.6,18700.0,35.4737,35.4993,35.4652,35.4908,18700.0
2014-11-21 12:05:00,41.59,41.62,41.58,41.62,10000.0,35.4822,35.5078,35.4737,35.5078,10000.0
2014-11-21 12:10:00,41.62,41.64,41.62,41.64,12000.0,35.5078,35.5249,35.5078,35.5249,12000.0
2014-11-21 12:15:00,41.63,41.63,41.6,41.61,10200.0,35.5163,35.5163,35.4908,35.4993,10200.0
2014-11-21 12:20:00,41.61,41.62,41.6,41.61,10100.0,35.4993,35.5078,35.4908,35.4993,10100.0
2014-11-21 12:25:00,41.62,41.62,41.57,41.57,35400.0,35.5078,35.5078,35.4652,35.4652,35400.0
2014-11-21 12:30:00,41.57,41.6,41.56,41.57,23300.0,35.4652,35.4908,35.4566,35.4652,23300.0
2014-11-21 12:35:00,41.58,41.61,41.57,41.59,15300.0,35.4737,35.4993,35.4652,35.4822,15300.0
2014-11-21 12:40:00,41.59,41.61,41.57,41.59,40400.0,35.4822,35.4993,35.4652,35.4822,40400.0
2014-11-21 12:45:00,41.58,41.59,41.57,41.57,22500.0,35.4737,35.4822,35.4652,35.4652,22500.0
2014-11-21 12:50:00,41.58,41.58,41.51,41.52,23900.0,35.4737,35.4737,35.414,35.4225,23900.0
2014-11-21 12:55:00,41.52,41.53,41.5,41.5,23200.0,35.4225,35.431,35.4054,35.4054,23200.0
2014-11-21 13:00:00,41.5,41.51,41.48,41.5,18000.0,35.4054,35.414,35.3884,35.4054,18000.0
2014-11-21 13:05:00,41.5,41.5,41.46,41.49,43000.0,35.4054,35.4054,35.3713,35.3969,43000.0
2014-11-21 13:10:00,41.49,41.51,41.49,41.51,38600.0,35.3969,35.414,35.3969,35.414,38600.0
2014-11-21 13:15:00,41.52,41.52,41.5,41.51,22600.0,35.4225,35.4225,35.4054,35.414,22600.0
2014-11-21 13:20:00,41.51,41.56,41.51,41.56,17400.0,35.414,35.4566,35.414,35.4566,17400.0
2014-11-21 13:25:00,41.55,41.55,41.49,41.49,40700.0,35.4481,35.4481,35.3969,35.3969,40700.0
2014-11-21 13:30:00,41.49,41.54,41.47,41.54,27800.0,35.3969,35.4396,35.3798,35.4396,27800.0
2014-11-21 13:35:00,41.54,41.58,41.53,41.54,23000.0,35.4396,35.4737,35.431,35.4396,23000.0
2014-11-21 13:40:00,41.54,41.56,41.54,41.54,14000.0,35.4396,35.4566,35.4396,35.4396,14000.0
2014-11-21 13:45:00,41.54,41.59,41.54,41.59,22300.0,35.4396,35.4822,35.4396,35.4822,22300.0
2014-11-21 13:50:00,41.58,41.64,41.57,41.64,32800.0,35.4737,35.5249,35.4652,35.5249,32800.0
2014-11-21 13:55:00,41.64,41.64,41.6,41.6,35100.0,35.5249,35.5249,35.4908,35.4908,35100.0
2014-11-21 14:00:00,41.61,41.63,41.6,41.61,28200.0,35.4993,35.5163,35.4908,35.4993,28200.0
2014-11-21 14:05:00,41.6,41.61,41.57,41.57,34200.0,35.4908,35.4993,35.4652,35.4652,34200.0
2014-11-21 14:10:00,41.58,41.58,41.54,41.56,47500.0,35.4737,35.4737,35.4396,35.4566,47500.0
2014-11-21 14:15:00,41.56,41.62,41.56,41.62,19900.0,35.4566,35.5078,35.4566,35.5078,19900.0
2014-11-21 14:20:00,41.62,41.62,41.58,41.59,28400.0,35.5078,35.5078,35.4737,35.4822,28400.0
2014-11-21 14:25:00,41.59,41.6,41.57,41.6,15700.0,35.4822,35.4908,35.4652,35.4908,15700.0
2014-11-21 14:30:00,41.6,41.61,41.56,41.61,19500.0,35.4908,35.4993,35.4566,35.4993,19500.0
2014-11-21 14:35:00,41.61,41.62,41.53,41.55,63000.0,35.4993,35.5078,35.431,35.4481,63000.0
2014-11-21 14:40:00,41.55,41.57,41.53,41.54,68100.0,35.4481,35.4652,35.431,35.4396,68100.0
2014-11-21 14:45:00,41.54,41.54,41.53,41.54,25900.0,35.4396,35.4396,35.431,35.4396,25900.0
2014-11-21 14:50:00,41.54,41.54,41.45,41.53,58800.0,35.4396,35.4396,35.3628,35.431,58800.0
2014-11-21 14:55:00,41.53,41.54,41.49,41.52,60200.0,35.431,35.4396,35.3969,35.4225,60200.0
2014-11-21 15:00:00,41.54,41.57,41.54,41.57,11500.0,35.4396,35.4652,35.4396,35.4652,11500.0
2014-11-21 15:05:00,41.57,41.57,41.54,41.54,18700.0,35.4652,35.4652,35.4396,35.4396,18700.0
2014-11-21 15:10:00,41.55,41.58,41.54,41.56,52200.0,35.4481,35.4737,35.4396,35.4566,52200.0
2014-11-21 15:15:00,41.57,41.57,41.55,41.57,23600.0,35.4652,35.4652,35.4481,35.4652,23600.0
2014-11-21 15:20:00,41.57,41.57,41.56,41.57,14100.0,35.4652,35.4652,35.4566,35.4652,14100.0
2014-11-21 15:25:00,41.58,41.6,41.57,41.59,13900.0,35.4737,35.4908,35.4652,35.4822,13900.0
2014-11-21 15:30:00,41.59,41.61,41.57,41.61,47800.0,35.4822,35.4993,35.4652,35.4993,47800.0
2014-11-21 15:35:00,41.6,41.63,41.57,41.58,33500.0,35.4908,35.5163,35.4652,35.4737,33500.0
2014-11-21 15:40:00,41.58,41.6,41.58,41.59,25300.0,35.4737,35.4908,35.4737,35.4822,25300.0
2014-11-21 15:45:00,41.6,41.62,41.56,41.57,71300.0,35.4908,35.5078,35.4566,35.4652,71300.0
2014-11-21 15:50:00,41.57,41.59,41.55,41.57,84200.0,35.4652,35.4822,35.4481,35.4652,84200.0
2014-11-21 15:55:00,41.57,41.58,41.55,41.57,114700.0,35.4652,35.4737,35.4481,35.4652,114700.0
2014-11-24 09:30:00,41.96,42.06,41.96,42.01,62400.0,35.7979,35.8832,35.7979,35.8405,62400.0
2014-11-24 09:35:00,42.02,42.03,41.92,41.93,25600.0,35.8491,35.8576,35.7638,35.7723,25600.0
2014-11-24 09:40:00,41.92,41.95,41.87,41.94,36700.0,35.7638,35.7894,35.7211,35.7808,36700.0
2014-11-24 09:45:00,41.94,41.97,41.91,41.95,24000.0,35.7808,35.8064,35.7552,35.7894,24000.0
2014-11-24 09:50:00,41.95,42.0,41.91,41.93,35300.0,35.7894,35.832,35.7552,35.7723,35300.0
2014-11-24 09:55:00,41.93,41.94,41.9,41.9,17600.0,35.7723,35.7808,35.7467,35.7467,17600.0
2014-11-24 10:00:00,41.9,41.92,41.87,41.91,45200.0,35.7467,35.7638,35.7211,35.7552,45200.0
2014-11-24 10:05:00,41.92,41.92,41.82,41.86,51500.0,35.7638,35.7638,35.6784,35.7126,51500.0
2014-11-24 10:10:00,41.86,41.87,41.81,41.85,37000.0,35.7126,35.7211,35.6699,35.704,37000.0
2014-11-24 10:15:00,41.85,41.93,41.84,41.93,30800.0,35.704,35.7723,35.6955,35.7723,30800.0
2014-11-24 10:20:00,41.93,42.01,41.93,41.98,55200.0,35.7723,35.8405,35.7723,35.8149,55200.0
2014-11-24 10:25:00,41.98,42.04,41.98,42.01,37600.0,35.8149,35.8661,35.8149,35.8405,37600.0
2014-11-24 10:30:00,42.01,42.02,41.97,42.0,103400.0,35.8405,35.8491,35.8064,35.832,103400.0
2014-11-24 10:35:00,42.01,42.03,41.98,41.99,39100.0,35.8405,35.8576,35.8149,35.8235,39100.0
2014-11-24 10:40:00,42.0,42.04,42.0,42.01,57700.0,35.832,35.8661,35.832,35.8405,57700.0
2014-11-24 10:45:00,42.01,42.04,42.0,42.01,43600.0,35.8405,35.8661,35.832,35.8405,43600.0
2014-11-24 10:50:00,42.0,42.03,41.96,41.97,27800.0,35.832,35.8576,35.7979,35.8064,27800.0
2014-11-24 10:55:00,41.97,42.0,41.96,41.98,63700.0,35.8064,35.832,35.7979,35.8149,63700.0
2014-11-24 11:00:00,41.98,42.01,41.97,42.01,65100.0,35.8149,35.8405,35.8064,35.8405,65100.0
2014-11-24 11:05:00,42.01,42.02,41.99,41.99,43500.0,35.8405,35.8491,35.8235,35.8235,43500.0
2014-11-24 11:10:00,41.99,42.0,41.97,42.0,53200.0,35.8235,35.832,35.8064,35.832,53200.0
2014-11-24 11:15:00,41.99,42.01,41.97,41.98,41100.0,35.8235,35.8405,35.8064,35.8149,41100.0
2014-11-24 11:20:00,41.98,42.0,41.94,41.95,25800.0,35.8149,35.832,35.7808,35.7894,25800.0
2014-11-24 11:25:00,41.96,42.0,41.95,41.99,58800.0,35.7979,35.832,35.7894,35.8235,58800.0
2014-11-24 11:30:00,41.99,42.04,41.98,42.03,33400.0,35.8235,35.8661,35.8149,35.8576,33400.0
2014-11-24 11:35:00,42.03,42.03,42.0,42.02,14400.0,35.8576,35.8576,35.832,35.8491,14400.0
2014-11-24 11:40:00,42.02,42.02,41.99,42.02,25300.0,35.8491,35.8491,35.8235,35.8491,25300.0
2014-11-24 11:45:00,42.02,42.03,41.99,41.99,18900.0,35.8491,35.8576,35.8235,35.8235,18900.0
2014-11-24 11:50:00,42.0,42.02,41.99,42.01,17700.0,35.832,35.8491,35.8235,35.8405,17700.0
2014-11-24 11:55:00,42.01,42.01,41.99,41.99,13300.0,35.8405,35.8405,35.8235,35.8235,13300.0
2014-11-24 12:00:00,41.99,42.01,41.98,42.01,20100.0,35.8235,35.8405,35.8149,35.8405,20100.0
2014-11-24 12:05:00,42.01,42.05,42.0,42.03,22300.0,35.8405,35.8747,35.832,35.8576,22300.0
2014-11-24 12:10:00,42.03,42.03,42.01,42.02,6800.0,35.8576,35.8576,35.8405,35.8491,6800.0
2014-11-24 12:15:00,42.01,42.01,42.0,42.01,6900.0,35.8405,35.8405,35.832,35.8405,6900.0
2014-11-24 12:20:00,42.01,42.02,42.0,42.02,13000.0,35.8405,35.8491,35.832,35.8491,13000.0
2014-11-24 12:25:00,42.01,42.03,42.0,42.01,8900.0,35.8405,35.8576,35.832,35.8405,8900.0
2014-11-24 12:30:00,42.01,42.02,41.96,41.96,13300.0,35.8405,35.8491,35.7979,35.7979,13300.0
2014-11-24 12:35:00,41.96,41.97,41.95,41.95,7200.0,35.7979,35.8064,35.7894,35.7894,7200.0
2014-11-24 12:40:00,41.96,41.97,41.95,41.97,6700.0,35.7979,35.8064,35.7894,35.8064,6700.0
2014-11-24 12:45:00,41.95,41.97,41.95,41.97,1200.0,35.7894,35.8064,35.7894,35.8064,1200.0
2014-11-24 12:50:00,41.97,41.97,41.94,41.96,8000.0,35.8064,35.8064,35.7808,35.7979,8000.0
2014-11-24 12:55:00,41.96,41.97,41.95,41.97,31200.0,35.7979,35.8064,35.7894,35.8064,31200.0
2014-11-24 13:00:00,41.97,41.98,41.96,41.96,11800.0,35.8064,35.8149,35.7979,35.7979,11800.0
2014-11-24 13:05:00,41.96,41.99,41.96,41.98,15300.0,35.7979,35.8235,35.7979,35.8149,15300.0
2014-11-24 13:10:00,41.99,42.01,41.98,42.01,8400.0,35.8235,35.8405,35.8149,35.8405,8400.0
2014-11-24 13:15:00,42.01,42.03,42.01,42.02,9400.0,35.8405,35.8576,35.8405,35.8491,9400.0
2014-11-24 13:20:00,42.03,42.03,42.0,42.01,20400.0,35.8576,35.8576,35.832,35.8405,20400.0
2014-11-24 13:25:00,42.02,42.02,42.0,42.01,7300.0,35.8491,35.8491,35.832,35.8405,7300.0
2014-11-24 13:30:00,42.02,42.02,42.0,42.01,5400.0,35.8491,35.8491,35.832,35.8405,5400.0
2014-11-24 13:35:00,42.0,42.0,41.96,41.96,14300.0,35.832,35.832,35.7979,35.7979,14300.0
2014-11-24 13:40:00,41.97,41.98,41.95,41.97,13400.0,35.8064,35.8149,35.7894,35.8064,13400.0
2014-11-24 13:45:00,41.97,41.98,41.96,41.97,9900.0,35.8064,35.8149,35.7979,35.8064,9900.0
2014-11-24 13:50:00,41.97,41.98,41.97,41.98,4400.0,35.8064,35.8149,35.8064,35.8149,4400.0
2014-11-24 13:55:00,41.98,42.0,41.97,41.98,14200.0,35.8149,35.832,35.8064,35.8149,14200.0
2014-11-24 14:00:00,42.0,42.04,41.99,42.03,30700.0,35.832,35.8661,35.8235,35.8576,30700.0
2014-11-24 14:05:00,42.02,42.02,42.0,42.0,28000.0,35.8491,35.8491,35.832,35.832,28000.0
2014-11-24 14:10:00,42.0,42.01,41.99,42.0,16600.0,35.832,35.8405,35.8235,35.832,16600.0
2014-11-24 14:15:00,41.99,42.0,41.98,42.0,12000.0,35.8235,35.832,35.8149,35.832,12000.0
2014-11-24 14:20:00,42.0,42.01,41.99,42.0,19800.0,35.832,35.8405,35.8235,35.832,19800.0
2014-11-24 14:25:00,41.99,42.04,41.99,42.02,16600.0,35.8235,35.8661,35.8235,35.8491,16600.0
2014-11-24 14:30:00,42.03,42.04,42.0,42.0,30000.0,35.8576,35.8661,35.832,35.832,30000.0
2014-11-24 14:35:00,42.0,42.01,41.97,41.98,17300.0,35.832,35.8405,35.8064,35.8149,17300.0
2014-11-24 14:40:00,41.98,42.01,41.98,41.99,16700.0,35.8149,35.8405,35.8149,35.8235,16700.0
2014-11-24 14:45:00,41.98,42.01,41.98,41.99,10500.0,35.8149,35.8405,35.8149,35.8235,10500.0
2014-11-24 14:50:00,41.99,42.0,41.97,41.97,20900.0,35.8235,35.832,35.8064,35.8064,20900.0
2014-11-24 14:55:00,41.97,41.98,41.95,41.95,17400.0,35.8064,35.8149,35.7894,35.7894,17400.0
2014-11-24 15:00:00,41.95,41.96,41.95,41.96,11000.0,35.7894,35.7979,35.7894,35.7979,11000.0
2014-11-24 15:05:00,41.95,41.97,41.93,41.96,19300.0,35.7894,35.8064,35.7723,35.7979,19300.0
2014-11-24 15:10:00,41.97,41.98,41.95,41.97,17000.0,35.8064,35.8149,35.7894,35.8064,17000.0
2014-11-24 15:15:00,41.96,41.98,41.94,41.94,20500.0,35.7979,35.8149,35.7808,35.7808,20500.0
2014-11-24 15:20:00,41.94,41.98,41.94,41.98,24400.0,35.7808,35.8149,35.7808,35.8149,24400.0
2014-11-24 15:25:00,41.98,41.99,41.96,41.97,25200.0,35.8149,35.8235,35.7979,35.8064,25200.0
2014-11-24 15:30:00,41.97,41.99,41.96,41.98,36800.0,35.8064,35.8235,35.7979,35.8149,36800.0
2014-11-24 15:35:00,41.97,41.99,41.96,41.96,30800.0,35.8064,35.8235,35.7979,35.7979,30800.0
2014-11-24 15:40:00,41.96,41.98,41.95,41.95,40500.0,35.7979,35.8149,35.7894,35.7894,40500.0
2014-11-24 15:45:00,41.96,41.99,41.95,41.99,41100.0,35.7979,35.8235,35.7894,35.8235,41100.0
2014-11-24 15:50:00,41.99,41.99,41.97,41.98,78000.0,35.8235,35.8235,35.8064,35.8149,78000.0
2014-11-24 15:55:00,41.98,42.0,41.97,41.98,190300.0,35.8149,35.832,35.8064,35.8149,190300.0
2014-11-25 09:30:00,42.2,42.21,42.1,42.2,66700.0,36.0026,36.0112,35.9173,36.0026,66700.0
2014-11-25 09:35:00,42.19,42.25,42.17,42.18,10200.0,35.9941,36.0453,35.977,35.9856,10200.0
2014-11-25 09:40:00,42.18,42.21,42.12,42.2,21400.0,35.9856,36.0112,35.9344,36.0026,21400.0
2014-11-25 09:45:00,42.19,42.2,42.1,42.14,9900.0,35.9941,36.0026,35.9173,35.9514,9900.0
2014-11-25 09:50:00,42.15,42.15,42.11,42.15,14400.0,35.96,35.96,35.9259,35.96,14400.0
2014-11-25 09:55:00,42.16,42.2,42.15,42.16,17300.0,35.9685,36.0026,35.96,35.9685,17300.0
2014-11-25 10:00:00,42.16,42.16,42.09,42.14,19900.0,35.9685,35.9685,35.9088,35.9514,19900.0
2014-11-25 10:05:00,42.14,42.14,42.08,42.13,21400.0,35.9514,35.9514,35.9003,35.9429,21400.0
2014-11-25 10:10:00,42.12,42.18,42.12,42.16,18600.0,35.9344,35.9856,35.9344,35.9685,18600.0
2014-11-25 10:15:00,42.15,42.18,42.11,42.11,17100.0,35.96,35.9856,35.9259,35.9259,17100.0
2014-11-25 10:20:00,42.11,42.15,42.09,42.14,21000.0,35.9259,35.96,35.9088,35.9514,21000.0
2014-11-25 10:25:00,42.13,42.19,42.13,42.18,24800.0,35.9429,35.9941,35.9429,35.9856,24800.0
2014-11-25 10:30:00,42.18,42.2,42.13,42.13,24000.0,35.9856,36.0026,35.9429,35.9429,24000.0
2014-11-25 10:35:00,42.13,42.2,42.12,42.18,54900.0,35.9429,36.0026,35.9344,35.9856,54900.0
2014-11-25 10:40:00,42.19,42.19,42.12,42.12,10700.0,35.9941,35.9941,35.9344,35.9344,10700.0
2014-11-25 10:45:00,42.12,42.15,42.1,42.12,22800.0,35.9344,35.96,35.9173,35.9344,22800.0
2014-11-25 10:50:00,42.11,42.16,42.1,42.11,26600.0,35.9259,35.9685,35.9173,35.9259,26600.0
2014-11-25 10:55:00,42.12,42.13,42.07,42.09,23600.0,35.9344,35.9429,35.8917,35.9088,23600.0
2014-11-25 11:00:00,42.09,42.15,42.08,42.15,41100.0,35.9088,35.96,35.9003,35.96,41100.0
2014-11-25 11:05:00,42.14,42.14,42.07,42.09,14300.0,35.9514,35.9514,35.8917,35.9088,14300.0
2014-11-25 11:10:00,42.09,42.09,42.04,42.07,12100.0,35.9088,35.9088,35.8661,35.8917,12100.0
2014-11-25 11:15:00,42.06,42.06,42.02,42.04,16500.0,35.8832,35.8832,35.8491,35.8661,16500.0
2014-11-25 11:20:00,42.05,42.06,42.0,42.01,9100.0,35.8747,35.8832,35.832,35.8405,9100.0
2014-11-25 11:25:00,42.0,42.0,41.95,41.96,20100.0,35.832,35.832,35.7894,35.7979,20100.0
2014-11-25 11:30:00,41.95,42.01,41.94,42.0,18700.0,35.7894,35.8405,35.7808,35.832,18700.0
2014-11-25 11:35:00,42.0,42.03,41.99,42.0,13600.0,35.832,35.8576,35.8235,35.832,13600.0
2014-11-25 11:40:00,42.01,42.01,41.97,41.97,12700.0,35.8405,35.8405,35.8064,35.8064,12700.0
2014-11-25 11:45:00,41.98,42.03,41.97,42.02,22600.0,35.8149,35.8576,35.8064,35.8491,22600.0
2014-11-25 11:50:00,42.03,42.06,42.01,42.06,11200.0,35.8576,35.8832,35.8405,35.8832,11200.0
2014-11-25 11:55:00,42.05,42.11,42.05,42.11,10600.0,35.8747,35.9259,35.8747,35.9259,10600.0
2014-11-25 12:00:00,42.12,42.2,42.11,42.2,43500.0,35.9344,36.0026,35.9259,36.0026,43500.0
2014-11-25 12:05:00,42.2,42.25,42.2,42.25,24200.0,36.0026,36.0453,36.0026,36.0453,24200.0
2014-11-25 12:10:00,42.25,42.26,42.2,42.2,16500.0,36.0453,36.0538,36.0026,36.0026,16500.0
2014-11-25 12:15:00,42.2,42.25,42.2,42.21,9200.0,36.0026,36.0453,36.0026,36.0112,9200.0
2014-11-25 12:20:00,42.21,42.26,42.21,42.22,14600.0,36.0112,36.0538,36.0112,36.0197,14600.0
2014-11-25 12:25:00,42.23,42.31,42.23,42.3,47500.0,36.0282,36.0965,36.0282,36.088,47500.0
2014-11-25 12:30:00,42.3,42.31,42.29,42.31,27900.0,36.088,36.0965,36.0794,36.0965,27900.0
2014-11-25 12:35:00,42.3,42.31,42.28,42.29,18900.0,36.088,36.0965,36.0709,36.0794,18900.0
2014-11-25 12:40:00,42.3,42.33,42.28,42.3,28400.0,36.088,36.1135,36.0709,36.088,28400.0
2014-11-25 12:45:00,42.29,42.3,42.27,42.27,17400.0,36.0794,36.088,36.0624,36.0624,17400.0
2014-11-25 12:50:00,42.27,42.28,42.25,42.28,20900.0,36.0624,36.0709,36.0453,36.0709,20900.0
2014-11-25 12:55:00,42.27,42.29,42.26,42.29,11900.0,36.0624,36.0794,36.0538,36.0794,11900.0
2014-11-25 13:00:00,42.28,42.28,42.24,42.27,51700.0,36.0709,36.0709,36.0368,36.0624,51700.0
2014-11-25 13:05:00,42.27,42.28,42.26,42.27,25300.0,36.0624,36.0709,36.0538,36.0624,25300.0
2014-11-25 13:10:00,42.27,42.27,42.23,42.23,15400.0,36.0624,36.0624,36.0282,36.0282,15400.0
2014-11-25 13:15:00,42.23,42.23,42.21,42.22,14400.0,36.0282,36.0282,36.0112,36.0197,14400.0
2014-11-25 13:20:00,42.21,42.25,42.2,42.25,21400.0,36.0112,36.0453,36.0026,36.0453,21400.0
2014-11-25 13:25:00,42.25,42.26,42.22,42.23,17400.0,36.0453,36.0538,36.0197,36.0282,17400.0
2014-11-25 13:30:00,42.24,42.26,42.23,42.23,14000.0,36.0368,36.0538,36.0282,36.0282,14000.0
2014-11-25 13:35:00,42.23,42.26,42.23,42.25,9800.0,36.0282,36.0538,36.0282,36.0453,9800.0
2014-11-25 13:40:00,42.25,42.3,42.24,42.3,20900.0,36.0453,36.088,36.0368,36.088,20900.0
2014-11-25 13:45:00,42.3,42.3,42.28,42.29,16200.0,36.088,36.088,36.0709,36.0794,16200.0
2014-11-25 13:50:00,42.29,42.33,42.28,42.33,41000.0,36.0794,36.1135,36.0709,36.1135,41000.0
2014-11-25 13:55:00,42.32,42.33,42.32,42.33,19500.0,36.105,36.1135,36.105,36.1135,19500.0
2014-11-25 14:00:00,42.33,42.35,42.31,42.32,63300.0,36.1135,36.1306,36.0965,36.105,63300.0
2014-11-25 14:05:00,42.32,42.34,42.31,42.32,16000.0,36.105,36.1221,36.0965,36.105,16000.0
2014-11-25 14:10:00,42.32,42.34,42.29,42.29,28600.0,36.105,36.1221,36.0794,36.0794,28600.0
2014-11-25 14:15:00,42.3,42.3,42.27,42.3,20100.0,36.088,36.088,36.0624,36.088,20100.0
2014-11-25 14:20:00,42.3,42.34,42.3,42.33,40500.0,36.088,36.1221,36.088,36.1135,40500.0
2014-11-25 14:25:00,42.32,42.34,42.29,42.34,39800.0,36.105,36.1221,36.0794,36.1221,39800.0
2014-11-25 14:30:00,42.34,42.37,42.34,42.36,25500.0,36.1221,36.1477,36.1221,36.1391,25500.0
2014-11-25 14:35:00,42.37,42.37,42.34,42.37,31700.0,36.1477,36.1477,36.1221,36.1477,31700.0
2014-11-25 14:40:00,42.37,42.4,42.33,42.37,77400.0,36.1477,36.1733,36.1135,36.1477,77400.0
2014-11-25 14:45:00,42.38,42.38,42.28,42.29,34600.0,36.1562,36.1562,36.0709,36.0794,34600.0
2014-11-25 14:50:00,42.29,42.3,42.28,42.3,13300.0,36.0794,36.088,36.0709,36.088,13300.0
2014-11-25 14:55:00,42.3,42.31,42.27,42.3,22300.0,36.088,36.0965,36.0624,36.088,22300.0
2014-11-25 15:00:00,42.3,42.32,42.29,42.3,20600.0,36.088,36.105,36.0794,36.088,20600.0
2014-11-25 15:05:00,42.3,42.33,42.29,42.33,16800.0,36.088,36.1135,36.0794,36.1135,16800.0
2014-11-25 15:10:00,42.32,42.34,42.31,42.33,25400.0,36.105,36.1221,36.0965,36.1135,25400.0
2014-11-25 15:15:00,42.34,42.35,42.33,42.35,18900.0,36.1221,36.1306,36.1135,36.1306,18900.0
2014-11-25 15:20:00,42.34,42.36,42.33,42.34,33700.0,36.1221,36.1391,36.1135,36.1221,33700.0
2014-11-25 15:25:00,42.34,42.36,42.33,42.35,33000.0,36.1221,36.1391,36.1135,36.1306,33000.0
2014-11-25 15:30:00,42.35,42.36,42.29,42.3,37300.0,36.1306,36.1391,36.0794,36.088,37300.0
2014-11-25 15:35:00,42.3,42.31,42.27,42.31,90000.0,36.088,36.0965,36.0624,36.0965,90000.0
2014-11-25 15:40:00,42.3,42.34,42.3,42.34,70300.0,36.088,36.1221,36.088,36.1221,70300.0
2014-11-25 15:45:00,42.34,42.34,42.27,42.31,118300.0,36.1221,36.1221,36.0624,36.0965,118300.0
2014-11-25 15:50:00,42.3,42.34,42.3,42.34,198900.0,36.088,36.1221,36.088,36.1221,198900.0
2014-11-25 15:55:00,42.33,42.34,42.26,42.27,137000.0,36.1135,36.1221,36.0538,36.0624,137000.0
2014-11-26 09:30:00,42.13,42.17,41.97,42.01,51000.0,35.9429,35.977,35.8064,35.8405,51000.0
2014-11-26 09:35:00,42.0,42.13,42.0,42.09,26800.0,35.832,35.9429,35.832,35.9088,26800.0
2014-11-26 09:40:00,42.08,42.11,41.97,42.0,33000.0,35.9003,35.9259,35.8064,35.832,33000.0
2014-11-26 09:45:00,42.0,42.05,41.99,42.05,16500.0,35.832,35.8747,35.8235,35.8747,16500.0
2014-11-26 09:50:00,42.04,42.06,42.01,42.05,20300.0,35.8661,35.8832,35.8405,35.8747,20300.0
2014-11-26 09:55:00,42.04,42.07,42.0,42.02,31500.0,35.8661,35.8917,35.832,35.8491,31500.0
2014-11-26 10:00:00,42.02,42.04,41.98,41.98,32300.0,35.8491,35.8661,35.8149,35.8149,32300.0
2014-11-26 10:05:00,41.98,42.02,41.95,42.0,17700.0,35.8149,35.8491,35.7894,35.832,17700.0
2014-11-26 10:10:00,42.0,42.01,41.94,41.99,29800.0,35.832,35.8405,35.7808,35.8235,29800.0
2014-11-26 10:15:00,42.0,42.02,41.95,41.97,16500.0,35.832,35.8491,35.7894,35.8064,16500.0
2014-11-26 10:20:00,41.97,42.02,41.97,41.99,17400.0,35.8064,35.8491,35.8064,35.8235,17400.0
2014-11-26 10:25:00,41.99,42.01,41.98,42.0,10700.0,35.8235,35.8405,35.8149,35.832,10700.0
2014-11-26 10:30:00,42.0,42.04,42.0,42.02,18600.0,35.832,35.8661,35.832,35.8491,18600.0
2014-11-26 10:35:00,42.02,42.04,42.0,42.02,18100.0,35.8491,35.8661,35.832,35.8491,18100.0
2014-11-26 10:40:00,42.01,42.03,42.0,42.02,10400.0,35.8405,35.8576,35.832,35.8491,10400.0
2014-11-26 10:45:00,42.02,42.03,41.99,41.99,17800.0,35.8491,35.8576,35.8235,35.8235,17800.0
2014-11-26 10:50:00,42.0,42.01,41.97,41.97,13300.0,35.832,35.8405,35.8064,35.8064,13300.0
2014-11-26 10:55:00,41.97,42.01,41.96,42.0,13200.0,35.8064,35.8405,35.7979,35.832,13200.0
2014-11-26 11:00:00,42.01,42.01,41.98,41.99,17900.0,35.8405,35.8405,35.8149,35.8235,17900.0
2014-11-26 11:05:00,42.0,42.0,41.94,41.95,17400.0,35.832,35.832,35.7808,35.7894,17400.0
2014-11-26 11:10:00,41.95,41.96,41.93,41.93,12500.0,35.7894,35.7979,35.7723,35.7723,12500.0
2014-11-26 11:15:00,41.93,41.96,41.93,41.95,11000.0,35.7723,35.7979,35.7723,35.7894,11000.0
2014-11-26 11:20:00,41.94,41.98,41.94,41.98,13500.0,35.7808,35.8149,35.7808,35.8149,13500.0
2014-11-26 11:25:00,41.97,41.98,41.94,41.95,17700.0,35.8064,35.8149,35.7808,35.7894,17700.0
2014-11-26 11:30:00,41.95,41.98,41.93,41.93,32700.0,35.7894,35.8149,35.7723,35.7723,32700.0
2014-11-26 11:35:00,41.93,41.96,41.93,41.93,16500.0,35.7723,35.7979,35.7723,35.7723,16500.0
2014-11-26 11:40:00,41.93,41.99,41.93,41.98,21900.0,35.7723,35.8235,35.7723,35.8149,21900.0
2014-11-26 11:45:00,41.98,41.99,41.96,41.96,7700.0,35.8149,35.8235,35.7979,35.7979,7700.0
2014-11-26 11:50:00,41.97,41.97,41.91,41.91,8600.0,35.8064,35.8064,35.7552,35.7552,8600.0
2014-11-26 11:55:00,41.91,41.92,41.9,41.91,7700.0,35.7552,35.7638,35.7467,35.7552,7700.0
2014-11-26 12:00:00,41.91,41.93,41.9,41.92,11600.0,35.7552,35.7723,35.7467,35.7638,11600.0
2014-11-26 12:05:00,41.93,41.94,41.89,41.89,24300.0,35.7723,35.7808,35.7382,35.7382,24300.0
2014-11-26 12:10:00,41.89,41.89,41.88,41.89,6000.0,35.7382,35.7382,35.7296,35.7382,6000.0
2014-11-26 12:15:00,41.89,41.89,41.88,41.89,3700.0,35.7382,35.7382,35.7296,35.7382,3700.0
2014-11-26 12:20:00,41.9,41.91,41.89,41.9,10300.0,35.7467,35.7552,35.7382,35.7467,10300.0
2014-11-26 12:25:00,41.9,41.92,41.86,41.86,19300.0,35.7467,35.7638,35.7126,35.7126,19300.0
2014-11-26 12:30:00,41.87,41.91,41.86,41.9,8500.0,35.7211,35.7552,35.7126,35.7467,8500.0
2014-11-26 12:35:00,41.9,41.9,41.87,41.87,7200.0,35.7467,35.7467,35.7211,35.7211,7200.0
2014-11-26 12:40:00,41.88,41.91,41.87,41.9,6700.0,35.7296,35.7552,35.7211,35.7467,6700.0
2014-11-26 12:45:00,41.89,41.9,41.86,41.86,9500.0,35.7382,35.7467,35.7126,35.7126,9500.0
2014-11-26 12:50:00,41.86,41.89,41.85,41.89,8200.0,35.7126,35.7382,35.704,35.7382,8200.0
2014-11-26 12:55:00,41.88,41.91,41.86,41.91,9400.0,35.7296,35.7552,35.7126,35.7552,9400.0
2014-11-26 13:00:00,41.91,41.92,41.9,41.91,3500.0,35.7552,35.7638,35.7467,35.7552,3500.0
2014-11-26 13:05:00,41.91,41.94,41.91,41.91,5200.0,35.7552,35.7808,35.7552,35.7552,5200.0
2014-11-26 13:10:00,41.91,41.93,41.91,41.93,5700.0,35.7552,35.7723,35.7552,35.7723,5700.0
2014-11-26 13:15:00,41.92,41.92,41.91,41.92,2900.0,35.7638,35.7638,35.7552,35.7638,2900.0
2014-11-26 13:20:00,41.91,41.92,41.9,41.9,9100.0,35.7552,35.7638,35.7467,35.7467,9100.0
2014-11-26 13:25:00,41.9,41.92,41.89,41.89,8700.0,35.7467,35.7638,35.7382,35.7382,8700.0
2014-11-26 13:30:00,41.89,41.89,41.88,41.89,1700.0,35.7382,35.7382,35.7296,35.7382,1700.0
2014-11-26 13:35:00,41.89,41.93,41.88,41.92,9000.0,35.7382,35.7723,35.7296,35.7638,9000.0
2014-11-26 13:40:00,41.92,41.95,41.92,41.93,8400.0,35.7638,35.7894,35.7638,35.7723,8400.0
2014-11-26 13:45:00,41.93,41.95,41.93,41.95,3400.0,35.7723,35.7894,35.7723,35.7894,3400.0
2014-11-26 13:50:00,41.94,41.97,41.94,41.94,13300.0,35.7808,35.8064,35.7808,35.7808,13300.0
2014-11-26 13:55:00,41.95,41.95,41.94,41.94,5100.0,35.7894,35.7894,35.7808,35.7808,5100.0
2014-11-26 14:00:00,41.95,41.96,41.93,41.96,11300.0,35.7894,35.7979,35.7723,35.7979,11300.0
2014-11-26 14:05:00,41.96,41.97,41.94,41.95,20700.0,35.7979,35.8064,35.7808,35.7894,20700.0
2014-11-26 14:10:00,41.95,41.96,41.95,41.96,6300.0,35.7894,35.7979,35.7894,35.7979,6300.0
2014-11-26 14:15:00,41.95,41.96,41.94,41.94,4400.0,35.7894,35.7979,35.7808,35.7808,4400.0
2014-11-26 14:20:00,41.94,41.95,41.94,41.94,2500.0,35.7808,35.7894,35.7808,35.7808,2500.0
2014-11-26 14:25:00,41.95,41.95,41.93,41.94,11000.0,35.7894,35.7894,35.7723,35.7808,11000.0
2014-11-26 14:30:00,41.94,41.95,41.94,41.94,2700.0,35.7808,35.7894,35.7808,35.7808,2700.0
2014-11-26 14:35:00,41.95,41.95,41.93,41.93,8200.0,35.7894,35.7894,35.7723,35.7723,8200.0
2014-11-26 14:40:00,41.93,41.97,41.93,41.97,9400.0,35.7723,35.8064,35.7723,35.8064,9400.0
2014-11-26 14:45:00,41.96,41.99,41.96,41.99,19600.0,35.7979,35.8235,35.7979,35.8235,19600.0
2014-11-26 14:50:00,42.0,42.0,41.97,42.0,12000.0,35.832,35.832,35.8064,35.832,12000.0
2014-11-26 14:55:00,42.0,42.01,41.99,42.0,32600.0,35.832,35.8405,35.8235,35.832,32600.0
2014-11-26 15:00:00,41.99,42.01,41.98,42.0,10600.0,35.8235,35.8405,35.8149,35.832,10600.0
2014-11-26 15:05:00,42.0,42.01,41.98,41.99,13300.0,35.832,35.8405,35.8149,35.8235,13300.0
2014-11-26 15:10:00,41.99,42.01,41.99,42.01,14100.0,35.8235,35.8405,35.8235,35.8405,14100.0
2014-11-26 15:15:00,42.0,42.03,41.99,42.03,14400.0,35.832,35.8576,35.8235,35.8576,14400.0
2014-11-26 15:20:00,42.02,42.04,42.01,42.03,13000.0,35.8491,35.8661,35.8405,35.8576,13000.0
2014-11-26 15:25:00,42.03,42.04,42.02,42.02,20700.0,35.8576,35.8661,35.8491,35.8491,20700.0
2014-11-26 15:30:00,42.02,42.06,42.02,42.06,29600.0,35.8491,35.8832,35.8491,35.8832,29600.0
2014-11-26 15:35:00,42.06,42.09,42.05,42.09,39000.0,35.8832,35.9088,35.8747,35.9088,39000.0
2014-11-26 15:40:00,42.09,42.12,42.08,42.12,32000.0,35.9088,35.9344,35.9003,35.9344,32000.0
2014-11-26 15:45:00,42.12,42.14,42.11,42.12,44800.0,35.9344,35.9514,35.9259,35.9344,44800.0
2014-11-26 15:50:00,42.13,42.13,42.11,42.12,63700.0,35.9429,35.9429,35.9259,35.9344,63700.0
2014-11-26 15:55:00,42.12,42.15,42.1,42.1,178400.0,35.9344,35.96,35.9173,35.9173,178400.0
2014-11-28 09:30:00,43.55,44.03,43.44,43.99,330700.0,37.1544,37.5639,37.0605,37.5298,330700.0
2014-11-28 09:35:00,43.98,44.07,43.88,44.03,196400.0,37.5212,37.598,37.4359,37.5639,196400.0
2014-11-28 09:40:00,44.0,44.03,43.91,43.95,82200.0,37.5383,37.5639,37.4615,37.4956,82200.0
2014-11-28 09:45:00,43.95,44.21,43.94,44.21,113100.0,37.4956,37.7175,37.4871,37.7175,113100.0
2014-11-28 09:50:00,44.21,44.22,44.11,44.13,121200.0,37.7175,37.726,37.6321,37.6492,121200.0
2014-11-28 09:55:00,44.14,44.16,44.05,44.07,86100.0,37.6577,37.6748,37.581,37.598,86100.0
2014-11-28 10:00:00,44.07,44.07,43.91,43.94,95100.0,37.598,37.598,37.4615,37.4871,95100.0
2014-11-28 10:05:00,43.94,44.08,43.94,44.03,187600.0,37.4871,37.6065,37.4871,37.5639,187600.0
2014-11-28 10:10:00,44.03,44.06,44.0,44.05,85400.0,37.5639,37.5895,37.5383,37.581,85400.0
2014-11-28 10:15:00,44.06,44.18,44.05,44.18,94400.0,37.5895,37.6919,37.581,37.6919,94400.0
2014-11-28 10:20:00,44.18,44.21,44.14,44.14,47800.0,37.6919,37.7175,37.6577,37.6577,47800.0
2014-11-28 10:25:00,44.14,44.15,44.09,44.12,59900.0,37.6577,37.6663,37.6151,37.6407,59900.0
2014-11-28 10:30:00,44.12,44.17,44.07,44.15,57700.0,37.6407,37.6833,37.598,37.6663,57700.0
2014-11-28 10:35:00,44.15,44.21,44.13,44.21,51500.0,37.6663,37.7175,37.6492,37.7175,51500.0
2014-11-28 10:40:00,44.2,44.27,44.19,44.19,86000.0,37.7089,37.7686,37.7004,37.7004,86000.0
2014-11-28 10:45:00,44.19,44.23,44.16,44.22,91200.0,37.7004,37.7345,37.6748,37.726,91200.0
2014-11-28 10:50:00,44.22,44.33,44.2,44.33,100600.0,37.726,37.8198,37.7089,37.8198,100600.0
2014-11-28 10:55:00,44.32,44.44,44.32,44.36,92000.0,37.8113,37.9137,37.8113,37.8454,92000.0
2014-11-28 11:00:00,44.37,44.39,44.28,44.28,121500.0,37.854,37.871,37.7772,37.7772,121500.0
2014-11-28 11:05:00,44.28,44.29,44.23,44.24,122500.0,37.7772,37.7857,37.7345,37.743,122500.0
2014-11-28 11:10:00,44.23,44.23,44.13,44.14,65500.0,37.7345,37.7345,37.6492,37.6577,65500.0
2014-11-28 11:15:00,44.14,44.15,44.12,44.13,67000.0,37.6577,37.6663,37.6407,37.6492,67000.0
2014-11-28 11:20:00,44.14,44.14,43.99,44.0,136700.0,37.6577,37.6577,37.5298,37.5383,136700.0
2014-11-28 11:25:00,44.0,44.11,43.98,44.09,64400.0,37.5383,37.6321,37.5212,37.6151,64400.0
2014-11-28 11:30:00,44.1,44.21,44.09,44.21,86900.0,37.6236,37.7175,37.6151,37.7175,86900.0
2014-11-28 11:35:00,44.21,44.21,44.08,44.08,43900.0,37.7175,37.7175,37.6065,37.6065,43900.0
2014-11-28 11:40:00,44.07,44.07,44.03,44.05,39000.0,37.598,37.598,37.5639,37.581,39000.0
2014-11-28 11:45:00,44.04,44.04,43.98,44.01,53300.0,37.5724,37.5724,37.5212,37.5468,53300.0
2014-11-28 11:50:00,44.01,44.03,43.92,43.96,57100.0,37.5468,37.5639,37.47,37.5042,57100.0
2014-11-28 11:55:00,43.97,44.06,43.94,44.05,49000.0,37.5127,37.5895,37.4871,37.581,49000.0
2014-11-28 12:00:00,44.05,44.07,44.04,44.05,44900.0,37.581,37.598,37.5724,37.581,44900.0
2014-11-28 12:05:00,44.06,44.07,44.04,44.06,40700.0,37.5895,37.598,37.5724,37.5895,40700.0
2014-11-28 12:10:00,44.05,44.09,44.04,44.05,53500.0,37.581,37.6151,37.5724,37.581,53500.0
2014-11-28 12:15:00,44.04,44.05,44.01,44.02,41000.0,37.5724,37.581,37.5468,37.5554,41000.0
2014-11-28 12:20:00,44.02,44.11,44.01,44.11,52700.0,37.5554,37.6321,37.5468,37.6321,52700.0
2014-11-28 12:25:00,44.11,44.15,44.11,44.14,33900.0,37.6321,37.6663,37.6321,37.6577,33900.0
2014-11-28 12:30:00,44.14,44.14,44.1,44.1,37900.0,37.6577,37.6577,37.6236,37.6236,37900.0
2014-11-28 12:35:00,44.1,44.11,44.04,44.07,74400.0,37.6236,37.6321,37.5724,37.598,74400.0
2014-11-28 12:40:00,44.07,44.09,43.99,44.05,88700.0,37.598,37.6151,37.5298,37.581,88700.0
2014-11-28 12:45:00,44.05,44.16,44.04,44.16,95700.0,37.581,37.6748,37.5724,37.6748,95700.0
2014-11-28 12:50:00,44.15,44.18,44.14,44.16,128500.0,37.6663,37.6919,37.6577,37.6748,128500.0
2014-11-28 12:55:00,44.16,44.18,44.14,44.18,243500.0,37.6748,37.6919,37.6577,37.6919,243500.0
2014-12-01 09:30:00,43.75,43.78,43.51,43.56,197200.0,37.325,37.3506,37.1203,37.1629,197200.0
2014-12-01 09:35:00,43.57,43.64,43.4,43.6,120800.0,37.1714,37.2312,37.0264,37.197,120800.0
2014-12-01 09:40:00,43.59,43.6,43.28,43.29,96800.0,37.1885,37.197,36.924,36.9326,96800.0
2014-12-01 09:45:00,43.26,43.27,42.96,43.06,198800.0,36.907,36.9155,36.651,36.7363,198800.0
2014-12-01 09:50:00,43.07,43.08,42.92,42.93,176400.0,36.7449,36.7534,36.6169,36.6254,176400.0
2014-12-01 09:55:00,42.95,43.0,42.89,42.98,44700.0,36.6425,36.6852,36.5913,36.6681,44700.0
2014-12-01 10:00:00,42.97,43.0,42.89,42.95,230500.0,36.6596,36.6852,36.5913,36.6425,230500.0
2014-12-01 10:05:00,42.95,42.99,42.87,42.96,51600.0,36.6425,36.6766,36.5742,36.651,51600.0
2014-12-01 10:10:00,42.96,42.99,42.84,42.86,50500.0,36.651,36.6766,36.5486,36.5657,50500.0
2014-12-01 10:15:00,42.87,42.97,42.85,42.95,73700.0,36.5742,36.6596,36.5572,36.6425,73700.0
2014-12-01 10:20:00,42.95,42.96,42.84,42.86,125100.0,36.6425,36.651,36.5486,36.5657,125100.0
2014-12-01 10:25:00,42.86,42.87,42.81,42.84,54700.0,36.5657,36.5742,36.5231,36.5486,54700.0
2014-12-01 10:30:00,42.84,42.85,42.79,42.79,46700.0,36.5486,36.5572,36.506,36.506,46700.0
2014-12-01 10:35:00,42.78,42.78,42.65,42.65,109800.0,36.4975,36.4975,36.3866,36.3866,109800.0
2014-12-01 10:40:00,42.64,42.64,42.52,42.58,120300.0,36.378,36.378,36.2756,36.3268,120300.0
2014-12-01 10:45:00,42.58,42.58,42.4,42.41,167300.0,36.3268,36.3268,36.1733,36.1818,167300.0
2014-12-01 10:50:00,42.41,42.41,42.26,42.28,140300.0,36.1818,36.1818,36.0538,36.0709,140300.0
2014-12-01 10:55:00,42.28,42.28,42.16,42.2,148100.0,36.0709,36.0709,35.9685,36.0026,148100.0
2014-12-01 11:00:00,42.2,42.26,42.16,42.23,104900.0,36.0026,36.0538,35.9685,36.0282,104900.0
2014-12-01 11:05:00,42.24,42.27,42.17,42.18,74800.0,36.0368,36.0624,35.977,35.9856,74800.0
2014-12-01 11:10:00,42.17,42.18,42.07,42.07,130100.0,35.977,35.9856,35.8917,35.8917,130100.0
2014-12-01 11:15:00,42.07,42.08,41.91,41.92,152000.0,35.8917,35.9003,35.7552,35.7638,152000.0
2014-12-01 11:20:00,41.92,42.08,41.86,42.08,159700.0,35.7638,35.9003,35.7126,35.9003,159700.0
2014-12-01 11:25:00,42.08,42.16,42.07,42.08,136400.0,35.9003,35.9685,35.8917,35.9003,136400.0
2014-12-01 11:30:00,42.08,42.15,41.99,42.15,80000.0,35.9003,35.96,35.8235,35.96,80000.0
2014-12-01 11:35:00,42.15,42.29,42.14,42.29,72500.0,35.96,36.0794,35.9514,36.0794,72500.0
2014-12-01 11:40:00,42.28,42.32,42.21,42.23,48700.0,36.0709,36.105,36.0112,36.0282,48700.0
2014-12-01 11:45:00,42.22,42.26,42.21,42.22,21800.0,36.0197,36.0538,36.0112,36.0197,21800.0
2014-12-01 11:50:00,42.23,42.3,42.2,42.28,52400.0,36.0282,36.088,36.0026,36.0709,52400.0
2014-12-01 11:55:00,42.27,42.32,42.23,42.32,44700.0,36.0624,36.105,36.0282,36.105,44700.0
2014-12-01 12:00:00,42.31,42.37,42.3,42.36,29400.0,36.0965,36.1477,36.088,36.1391,29400.0
2014-12-01 12:05:00,42.36,42.47,42.36,42.44,57600.0,36.1391,36.233,36.1391,36.2074,57600.0
2014-12-01 12:10:00,42.44,42.45,42.35,42.38,115300.0,36.2074,36.2159,36.1306,36.1562,115300.0
2014-12-01 12:15:00,42.39,42.47,42.39,42.46,30100.0,36.1647,36.233,36.1647,36.2245,30100.0
2014-12-01 12:20:00,42.46,42.59,42.46,42.59,79900.0,36.2245,36.3354,36.2245,36.3354,79900.0
2014-12-01 12:25:00,42.59,42.62,42.58,42.6,38600.0,36.3354,36.361,36.3268,36.3439,38600.0
2014-12-01 12:30:00,42.6,42.6,42.5,42.5,54100.0,36.3439,36.3439,36.2586,36.2586,54100.0
2014-12-01 12:35:00,42.51,42.57,42.5,42.51,33300.0,36.2671,36.3183,36.2586,36.2671,33300.0
2014-12-01 12:40:00,42.51,42.52,42.43,42.47,43900.0,36.2671,36.2756,36.1989,36.233,43900.0
2014-12-01 12:45:00,42.47,42.5,42.44,42.44,59700.0,36.233,36.2586,36.2074,36.2074,59700.0
2014-12-01 12:50:00,42.44,42.47,42.36,42.47,73300.0,36.2074,36.233,36.1391,36.233,73300.0
2014-12-01 12:55:00,42.48,42.67,42.48,42.66,29600.0,36.2415,36.4036,36.2415,36.3951,29600.0
2014-12-01 13:00:00,42.66,42.7,42.63,42.64,27800.0,36.3951,36.4292,36.3695,36.378,27800.0
2014-12-01 13:05:00,42.63,42.68,42.63,42.65,22700.0,36.3695,36.4121,36.3695,36.3866,22700.0
2014-12-01 13:10:00,42.65,42.71,42.56,42.56,40200.0,36.3866,36.4377,36.3098,36.3098,40200.0
2014-12-01 13:15:00,42.56,42.61,42.53,42.58,17800.0,36.3098,36.3524,36.2842,36.3268,17800.0
2014-12-01 13:20:00,42.57,42.65,42.57,42.63,25500.0,36.3183,36.3866,36.3183,36.3695,25500.0
2014-12-01 13:25:00,42.62,42.62,42.55,42.58,25100.0,36.361,36.361,36.3012,36.3268,25100.0
2014-12-01 13:30:00,42.58,42.63,42.58,42.63,35500.0,36.3268,36.3695,36.3268,36.3695,35500.0
2014-12-01 13:35:00,42.63,42.63,42.59,42.59,20300.0,36.3695,36.3695,36.3354,36.3354,20300.0
2014-12-01 13:40:00,42.59,42.64,42.59,42.64,35300.0,36.3354,36.378,36.3354,36.378,35300.0
2014-12-01 13:45:00,42.63,42.71,42.62,42.68,22700.0,36.3695,36.4377,36.361,36.4121,22700.0
2014-12-01 13:50:00,42.68,42.68,42.63,42.65,11500.0,36.4121,36.4121,36.3695,36.3866,11500.0
2014-12-01 13:55:00,42.65,42.67,42.64,42.64,14500.0,36.3866,36.4036,36.378,36.378,14500.0
2014-12-01 14:00:00,42.64,42.7,42.64,42.65,110900.0,36.378,36.4292,36.378,36.3866,110900.0
2014-12-01 14:05:00,42.65,42.65,42.52,42.54,81100.0,36.3866,36.3866,36.2756,36.2927,81100.0
2014-12-01 14:10:00,42.54,42.57,42.52,42.55,56300.0,36.2927,36.3183,36.2756,36.3012,56300.0
2014-12-01 14:15:00,42.55,42.55,42.48,42.5,42200.0,36.3012,36.3012,36.2415,36.2586,42200.0
2014-12-01 14:20:00,42.5,42.54,42.49,42.53,72900.0,36.2586,36.2927,36.25,36.2842,72900.0
2014-12-01 14:25:00,42.53,42.58,42.52,42.53,37500.0,36.2842,36.3268,36.2756,36.2842,37500.0
2014-12-01 14:30:00,42.53,42.58,42.51,42.57,46500.0,36.2842,36.3268,36.2671,36.3183,46500.0
2014-12-01 14:35:00,42.55,42.59,42.54,42.56,52800.0,36.3012,36.3354,36.2927,36.3098,52800.0
2014-12-01 14:40:00,42.56,42.59,42.53,42.55,44100.0,36.3098,36.3354,36.2842,36.3012,44100.0
2014-12-01 14:45:00,42.55,42.59,42.54,42.57,37500.0,36.3012,36.3354,36.2927,36.3183,37500.0
2014-12-01 14:50:00,42.55,42.56,42.52,42.56,46500.0,36.3012,36.3098,36.2756,36.3098,46500.0
2014-12-01 14:55:00,42.56,42.56,42.47,42.5,42300.0,36.3098,36.3098,36.233,36.2586,42300.0
2014-12-01 15:00:00,42.5,42.61,42.48,42.61,44900.0,36.2586,36.3524,36.2415,36.3524,44900.0
2014-12-01 15:05:00,42.61,42.63,42.59,42.63,18900.0,36.3524,36.3695,36.3354,36.3695,18900.0
2014-12-01 15:10:00,42.62,42.64,42.6,42.62,68300.0,36.361,36.378,36.3439,36.361,68300.0
2014-12-01 15:15:00,42.62,42.74,42.62,42.72,76900.0,36.361,36.4633,36.361,36.4463,76900.0
2014-12-01 15:20:00,42.71,42.75,42.66,42.68,91400.0,36.4377,36.4719,36.3951,36.4121,91400.0
2014-12-01 15:25:00,42.66,42.68,42.63,42.64,72100.0,36.3951,36.4121,36.3695,36.378,72100.0
2014-12-01 15:30:00,42.64,42.64,42.57,42.57,100700.0,36.378,36.378,36.3183,36.3183,100700.0
2014-12-01 15:35:00,42.58,42.58,42.53,42.55,66100.0,36.3268,36.3268,36.2842,36.3012,66100.0
2014-12-01 15:40:00,42.55,42.57,42.52,42.55,55300.0,36.3012,36.3183,36.2756,36.3012,55300.0
2014-12-01 15:45:00,42.54,42.56,42.51,42.52,78900.0,36.2927,36.3098,36.2671,36.2756,78900.0
2014-12-01 15:50:00,42.52,42.53,42.44,42.44,209400.0,36.2756,36.2842,36.2074,36.2074,209400.0
2014-12-01 15:55:00,42.45,42.47,42.37,42.39,345900.0,36.2159,36.233,36.1477,36.1647,345900.0
2014-12-02 09:30:00,42.84,43.0,42.68,42.7,196800.0,36.5486,36.6852,36.4121,36.4292,196800.0
2014-12-02 09:35:00,42.69,42.83,42.51,42.51,172400.0,36.4207,36.5401,36.2671,36.2671,172400.0
2014-12-02 09:40:00,42.54,42.78,42.53,42.66,48000.0,36.2927,36.4975,36.2842,36.3951,48000.0
2014-12-02 09:45:00,42.66,42.74,42.62,42.67,71800.0,36.3951,36.4633,36.361,36.4036,71800.0
2014-12-02 09:50:00,42.68,42.72,42.64,42.72,29500.0,36.4121,36.4463,36.378,36.4463,29500.0
2014-12-02 09:55:00,42.71,42.74,42.63,42.68,60700.0,36.4377,36.4633,36.3695,36.4121,60700.0
2014-12-02 10:00:00,42.68,42.88,42.68,42.87,44400.0,36.4121,36.5828,36.4121,36.5742,44400.0
2014-12-02 10:05:00,42.87,42.94,42.87,42.92,42100.0,36.5742,36.634,36.5742,36.6169,42100.0
2014-12-02 10:10:00,42.91,42.99,42.9,42.97,71200.0,36.6084,36.6766,36.5998,36.6596,71200.0
2014-12-02 10:15:00,42.96,43.01,42.95,42.96,95500.0,36.651,36.6937,36.6425,36.651,95500.0
2014-12-02 10:20:00,42.96,43.02,42.95,42.99,72100.0,36.651,36.7022,36.6425,36.6766,72100.0
2014-12-02 10:25:00,42.99,43.02,42.94,42.95,62900.0,36.6766,36.7022,36.634,36.6425,62900.0
2014-12-02 10:30:00,42.95,42.96,42.92,42.93,32400.0,36.6425,36.651,36.6169,36.6254,32400.0
2014-12-02 10:35:00,42.93,42.96,42.92,42.92,43000.0,36.6254,36.651,36.6169,36.6169,43000.0
2014-12-02 10:40:00,42.92,42.95,42.86,42.89,56500.0,36.6169,36.6425,36.5657,36.5913,56500.0
2014-12-02 10:45:00,42.89,42.92,42.83,42.83,40100.0,36.5913,36.6169,36.5401,36.5401,40100.0
2014-12-02 10:50:00,42.83,42.85,42.74,42.77,49600.0,36.5401,36.5572,36.4633,36.4889,49600.0
2014-12-02 10:55:00,42.77,42.81,42.75,42.8,48300.0,36.4889,36.5231,36.4719,36.5145,48300.0
2014-12-02 11:00:00,42.81,42.84,42.75,42.78,48100.0,36.5231,36.5486,36.4719,36.4975,48100.0
2014-12-02 11:05:00,42.79,42.83,42.72,42.73,46900.0,36.506,36.5401,36.4463,36.4548,46900.0
2014-12-02 11:10:00,42.75,42.78,42.74,42.76,34500.0,36.4719,36.4975,36.4633,36.4804,34500.0
2014-12-02 11:15:00,42.76,42.81,42.75,42.79,37600.0,36.4804,36.5231,36.4719,36.506,37600.0
2014-12-02 11:20:00,42.79,42.8,42.72,42.72,25200.0,36.506,36.5145,36.4463,36.4463,25200.0
2014-12-02 11:25:00,42.72,42.79,42.71,42.72,39400.0,36.4463,36.506,36.4377,36.4463,39400.0
2014-12-02 11:30:00,42.72,42.74,42.71,42.71,14400.0,36.4463,36.4633,36.4377,36.4377,14400.0
2014-12-02 11:35:00,42.71,42.77,42.71,42.77,27300.0,36.4377,36.4889,36.4377,36.4889,27300.0
2014-12-02 11:40:00,42.78,42.88,42.77,42.85,37800.0,36.4975,36.5828,36.4889,36.5572,37800.0
2014-12-02 11:45:00,42.84,42.89,42.82,42.89,33700.0,36.5486,36.5913,36.5316,36.5913,33700.0
2014-12-02 11:50:00,42.9,42.99,42.9,42.97,71900.0,36.5998,36.6766,36.5998,36.6596,71900.0
2014-12-02 11:55:00,42.98,43.01,42.94,43.0,131100.0,36.6681,36.6937,36.634,36.6852,131100.0
2014-12-02 12:00:00,43.01,43.02,42.96,42.96,181000.0,36.6937,36.7022,36.651,36.651,181000.0
2014-12-02 12:05:00,42.96,42.97,42.92,42.94,95400.0,36.651,36.6596,36.6169,36.634,95400.0
2014-12-02 12:10:00,42.93,42.98,42.93,42.98,18400.0,36.6254,36.6681,36.6254,36.6681,18400.0
2014-12-02 12:15:00,42.98,42.99,42.94,42.97,23100.0,36.6681,36.6766,36.634,36.6596,23100.0
2014-12-02 12:20:00,42.97,42.99,42.95,42.96,17700.0,36.6596,36.6766,36.6425,36.651,17700.0
2014-12-02 12:25:00,42.95,42.96,42.93,42.93,13100.0,36.6425,36.651,36.6254,36.6254,13100.0
2014-12-02 12:30:00,42.93,42.95,42.8,42.8,87300.0,36.6254,36.6425,36.5145,36.5145,87300.0
2014-12-02 12:35:00,42.81,42.88,42.81,42.87,38300.0,36.5231,36.5828,36.5231,36.5742,38300.0
2014-12-02 12:40:00,42.87,42.89,42.86,42.88,22600.0,36.5742,36.5913,36.5657,36.5828,22600.0
2014-12-02 12:45:00,42.87,42.91,42.87,42.91,10600.0,36.5742,36.6084,36.5742,36.6084,10600.0
2014-12-02 12:50:00,42.91,42.96,42.91,42.93,19800.0,36.6084,36.651,36.6084,36.6254,19800.0
2014-12-02 12:55:00,42.93,42.97,42.92,42.96,11000.0,36.6254,36.6596,36.6169,36.651,11000.0
2014-12-02 13:00:00,42.95,42.98,42.95,42.96,21200.0,36.6425,36.6681,36.6425,36.651,21200.0
2014-12-02 13:05:00,42.96,42.97,42.93,42.94,19800.0,36.651,36.6596,36.6254,36.634,19800.0
2014-12-02 13:10:00,42.93,42.96,42.93,42.94,30400.0,36.6254,36.651,36.6254,36.634,30400.0
2014-12-02 13:15:00,42.94,42.96,42.93,42.94,15100.0,36.634,36.651,36.6254,36.634,15100.0
2014-12-02 13:20:00,42.94,42.94,42.89,42.9,22000.0,36.634,36.634,36.5913,36.5998,22000.0
2014-12-02 13:25:00,42.9,43.0,42.9,42.99,86600.0,36.5998,36.6852,36.5998,36.6766,86600.0
2014-12-02 13:30:00,42.98,42.99,42.93,42.96,41300.0,36.6681,36.6766,36.6254,36.651,41300.0
2014-12-02 13:35:00,42.95,42.97,42.94,42.94,17800.0,36.6425,36.6596,36.634,36.634,17800.0
2014-12-02 13:40:00,42.93,42.95,42.91,42.95,19400.0,36.6254,36.6425,36.6084,36.6425,19400.0
2014-12-02 13:45:00,42.95,42.96,42.94,42.95,26900.0,36.6425,36.651,36.634,36.6425,26900.0
2014-12-02 13:50:00,42.94,42.94,42.89,42.9,30000.0,36.634,36.634,36.5913,36.5998,30000.0
2014-12-02 13:55:00,42.89,42.9,42.86,42.88,55500.0,36.5913,36.5998,36.5657,36.5828,55500.0
2014-12-02 14:00:00,42.88,42.9,42.88,42.89,29200.0,36.5828,36.5998,36.5828,36.5913,29200.0
2014-12-02 14:05:00,42.89,42.91,42.88,42.89,26900.0,36.5913,36.6084,36.5828,36.5913,26900.0
2014-12-02 14:10:00,42.89,42.9,42.83,42.84,165300.0,36.5913,36.5998,36.5401,36.5486,165300.0
2014-12-02 14:15:00,42.83,42.84,42.77,42.79,35400.0,36.5401,36.5486,36.4889,36.506,35400.0
2014-12-02 14:20:00,42.79,42.85,42.79,42.83,30600.0,36.506,36.5572,36.506,36.5401,30600.0
2014-12-02 14:25:00,42.83,42.84,42.78,42.79,63000.0,36.5401,36.5486,36.4975,36.506,63000.0
2014-12-02 14:30:00,42.79,42.79,42.76,42.79,26000.0,36.506,36.506,36.4804,36.506,26000.0
2014-12-02 14:35:00,42.79,42.85,42.79,42.84,40700.0,36.506,36.5572,36.506,36.5486,40700.0
2014-12-02 14:40:00,42.84,42.87,42.79,42.81,158000.0,36.5486,36.5742,36.506,36.5231,158000.0
2014-12-02 14:45:00,42.82,42.92,42.82,42.91,51100.0,36.5316,36.6169,36.5316,36.6084,51100.0
2014-12-02 14:50:00,42.91,42.93,42.89,42.9,23100.0,36.6084,36.6254,36.5913,36.5998,23100.0
2014-12-02 14:55:00,42.89,42.93,42.89,42.9,21400.0,36.5913,36.6254,36.5913,36.5998,21400.0
2014-12-02 15:00:00,42.89,42.91,42.89,42.91,28400.0,36.5913,36.6084,36.5913,36.6084,28400.0
2014-12-02 15:05:00,42.9,42.92,42.84,42.85,63400.0,36.5998,36.6169,36.5486,36.5572,63400.0
2014-12-02 15:10:00,42.86,42.9,42.83,42.89,145000.0,36.5657,36.5998,36.5401,36.5913,145000.0
2014-12-02 15:15:00,42.89,42.91,42.84,42.85,130800.0,36.5913,36.6084,36.5486,36.5572,130800.0
2014-12-02 15:20:00,42.84,42.85,42.76,42.78,38700.0,36.5486,36.5572,36.4804,36.4975,38700.0
2014-12-02 15:25:00,42.78,42.84,42.78,42.84,29400.0,36.4975,36.5486,36.4975,36.5486,29400.0
2014-12-02 15:30:00,42.84,42.86,42.81,42.83,100700.0,36.5486,36.5657,36.5231,36.5401,100700.0
2014-12-02 15:35:00,42.83,42.84,42.78,42.83,65500.0,36.5401,36.5486,36.4975,36.5401,65500.0
2014-12-02 15:40:00,42.84,42.85,42.81,42.83,44000.0,36.5486,36.5572,36.5231,36.5401,44000.0
2014-12-02 15:45:00,42.84,42.86,42.78,42.82,196600.0,36.5486,36.5657,36.4975,36.5316,196600.0
2014-12-02 15:50:00,42.81,42.82,42.78,42.8,186500.0,36.5231,36.5316,36.4975,36.5145,186500.0
2014-12-02 15:55:00,42.8,42.84,42.79,42.83,325500.0,36.5145,36.5486,36.506,36.5401,325500.0
2014-12-03 09:30:00,42.63,42.63,42.4,42.44,87500.0,36.3695,36.3695,36.1733,36.2074,87500.0
2014-12-03 09:35:00,42.41,42.75,42.4,42.74,48600.0,36.1818,36.4719,36.1733,36.4633,48600.0
2014-12-03 09:40:00,42.74,42.79,42.64,42.66,89300.0,36.4633,36.506,36.378,36.3951,89300.0
2014-12-03 09:45:00,42.67,42.8,42.67,42.78,154700.0,36.4036,36.5145,36.4036,36.4975,154700.0
2014-12-03 09:50:00,42.78,42.83,42.77,42.78,45700.0,36.4975,36.5401,36.4889,36.4975,45700.0
2014-12-03 09:55:00,42.78,42.84,42.74,42.81,133600.0,36.4975,36.5486,36.4633,36.5231,133600.0
2014-12-03 10:00:00,42.82,42.84,42.74,42.83,96900.0,36.5316,36.5486,36.4633,36.5401,96900.0
2014-12-03 10:05:00,42.82,42.92,42.82,42.9,43000.0,36.5316,36.6169,36.5316,36.5998,43000.0
2014-12-03 10:10:00,42.9,43.0,42.89,43.0,77400.0,36.5998,36.6852,36.5913,36.6852,77400.0
2014-12-03 10:15:00,43.0,43.06,42.98,42.98,95300.0,36.6852,36.7363,36.6681,36.6681,95300.0
2014-12-03 10:20:00,42.98,43.0,42.91,43.0,52600.0,36.6681,36.6852,36.6084,36.6852,52600.0
2014-12-03 10:25:00,43.0,43.0,42.97,42.98,37000.0,36.6852,36.6852,36.6596,36.6681,37000.0
2014-12-03 10:30:00,42.98,43.02,42.98,43.02,69500.0,36.6681,36.7022,36.6681,36.7022,69500.0
2014-12-03 10:35:00,43.02,43.11,43.0,43.1,92200.0,36.7022,36.779,36.6852,36.7705,92200.0
2014-12-03 10:40:00,43.1,43.15,43.08,43.13,128300.0,36.7705,36.8131,36.7534,36.7961,128300.0
2014-12-03 10:45:00,43.14,43.15,43.12,43.14,33000.0,36.8046,36.8131,36.7875,36.8046,33000.0
2014-12-03 10:50:00,43.15,43.15,43.1,43.11,35200.0,36.8131,36.8131,36.7705,36.779,35200.0
2014-12-03 10:55:00,43.12,43.15,43.03,43.05,34200.0,36.7875,36.8131,36.7107,36.7278,34200.0
2014-12-03 11:00:00,43.04,43.08,43.01,43.03,23600.0,36.7193,36.7534,36.6937,36.7107,23600.0
2014-12-03 11:05:00,43.02,43.04,43.0,43.02,28300.0,36.7022,36.7193,36.6852,36.7022,28300.0
2014-12-03 11:10:00,43.01,43.03,42.93,42.93,20400.0,36.6937,36.7107,36.6254,36.6254,20400.0
2014-12-03 11:15:00,42.92,42.99,42.92,42.94,45700.0,36.6169,36.6766,36.6169,36.634,45700.0
2014-12-03 11:20:00,42.95,42.99,42.94,42.98,28200.0,36.6425,36.6766,36.634,36.6681,28200.0
2014-12-03 11:25:00,42.97,42.98,42.92,42.94,37800.0,36.6596,36.6681,36.6169,36.634,37800.0
2014-12-03 11:30:00,42.94,42.97,42.91,42.92,33800.0,36.634,36.6596,36.6084,36.6169,33800.0
2014-12-03 11:35:00,42.92,42.94,42.87,42.87,59200.0,36.6169,36.634,36.5742,36.5742,59200.0
2014-12-03 11:40:00,42.88,42.94,42.87,42.9,85000.0,36.5828,36.634,36.5742,36.5998,85000.0
2014-12-03 11:45:00,42.89,42.93,42.86,42.93,39700.0,36.5913,36.6254,36.5657,36.6254,39700.0
2014-12-03 11:50:00,42.92,42.96,42.91,42.91,25100.0,36.6169,36.651,36.6084,36.6084,25100.0
2014-12-03 11:55:00,42.91,43.03,42.9,43.0,135700.0,36.6084,36.7107,36.5998,36.6852,135700.0
2014-12-03 12:00:00,43.01,43.09,43.01,43.09,12500.0,36.6937,36.7619,36.6937,36.7619,12500.0
2014-12-03 12:05:00,43.09,43.13,43.06,43.11,47500.0,36.7619,36.7961,36.7363,36.779,47500.0
2014-12-03 12:10:00,43.13,43.16,43.11,43.14,40100.0,36.7961,36.8217,36.779,36.8046,40100.0
2014-12-03 12:15:00,43.13,43.14,43.05,43.05,78500.0,36.7961,36.8046,36.7278,36.7278,78500.0
2014-12-03 12:20:00,43.05,43.05,42.98,42.98,11600.0,36.7278,36.7278,36.6681,36.6681,11600.0
2014-12-03 12:25:00,42.98,43.02,42.98,43.0,12900.0,36.6681,36.7022,36.6681,36.6852,12900.0
2014-12-03 12:30:00,43.0,43.05,43.0,43.05,10800.0,36.6852,36.7278,36.6852,36.7278,10800.0
2014-12-03 12:35:00,43.05,43.07,43.03,43.05,12300.0,36.7278,36.7449,36.7107,36.7278,12300.0
2014-12-03 12:40:00,43.05,43.06,43.02,43.03,37000.0,36.7278,36.7363,36.7022,36.7107,37000.0
2014-12-03 12:45:00,43.02,43.04,43.02,43.02,133600.0,36.7022,36.7193,36.7022,36.7022,133600.0
2014-12-03 12:50:00,43.03,43.04,43.0,43.0,33400.0,36.7107,36.7193,36.6852,36.6852,33400.0
2014-12-03 12:55:00,43.0,43.0,42.97,42.99,12300.0,36.6852,36.6852,36.6596,36.6766,12300.0
2014-12-03 13:00:00,43.0,43.02,42.99,43.02,8800.0,36.6852,36.7022,36.6766,36.7022,8800.0
2014-12-03 13:05:00,43.01,43.02,42.98,42.99,45500.0,36.6937,36.7022,36.6681,36.6766,45500.0
2014-12-03 13:10:00,42.99,42.99,42.96,42.98,23100.0,36.6766,36.6766,36.651,36.6681,23100.0
2014-12-03 13:15:00,42.98,43.0,42.95,42.96,15100.0,36.6681,36.6852,36.6425,36.651,15100.0
2014-12-03 13:20:00,42.97,42.99,42.95,42.96,31400.0,36.6596,36.6766,36.6425,36.651,31400.0
2014-12-03 13:25:00,42.96,43.0,42.96,43.0,4800.0,36.651,36.6852,36.651,36.6852,4800.0
2014-12-03 13:30:00,42.99,43.0,42.97,42.97,21600.0,36.6766,36.6852,36.6596,36.6596,21600.0
2014-12-03 13:35:00,42.97,43.01,42.96,43.0,20400.0,36.6596,36.6937,36.651,36.6852,20400.0
2014-12-03 13:40:00,42.99,43.01,42.98,42.99,20700.0,36.6766,36.6937,36.6681,36.6766,20700.0
2014-12-03 13:45:00,43.0,43.0,42.98,42.98,12400.0,36.6852,36.6852,36.6681,36.6681,12400.0
2014-12-03 13:50:00,42.99,43.0,42.97,43.0,153100.0,36.6766,36.6852,36.6596,36.6852,153100.0
2014-12-03 13:55:00,43.0,43.01,42.98,42.99,31800.0,36.6852,36.6937,36.6681,36.6766,31800.0
2014-12-03 14:00:00,43.0,43.05,43.0,43.01,27400.0,36.6852,36.7278,36.6852,36.6937,27400.0
2014-12-03 14:05:00,43.01,43.04,43.0,43.03,50800.0,36.6937,36.7193,36.6852,36.7107,50800.0
2014-12-03 14:10:00,43.04,43.05,43.0,43.01,27800.0,36.7193,36.7278,36.6852,36.6937,27800.0
2014-12-03 14:15:00,43.0,43.01,42.98,42.98,25500.0,36.6852,36.6937,36.6681,36.6681,25500.0
2014-12-03 14:20:00,42.99,43.01,42.97,43.0,10100.0,36.6766,36.6937,36.6596,36.6852,10100.0
2014-12-03 14:25:00,43.0,43.03,42.97,42.98,21900.0,36.6852,36.7107,36.6596,36.6681,21900.0
2014-12-03 14:30:00,42.98,43.06,42.98,43.06,24500.0,36.6681,36.7363,36.6681,36.7363,24500.0
2014-12-03 14:35:00,43.05,43.06,43.0,43.0,28200.0,36.7278,36.7363,36.6852,36.6852,28200.0
2014-12-03 14:40:00,43.0,43.02,42.98,43.02,24300.0,36.6852,36.7022,36.6681,36.7022,24300.0
2014-12-03 14:45:00,43.02,43.05,42.99,43.03,198900.0,36.7022,36.7278,36.6766,36.7107,198900.0
2014-12-03 14:50:00,43.03,43.03,42.94,42.94,25200.0,36.7107,36.7107,36.634,36.634,25200.0
2014-12-03 14:55:00,42.94,42.96,42.93,42.96,17700.0,36.634,36.651,36.6254,36.651,17700.0
2014-12-03 15:00:00,42.96,42.97,42.89,42.9,30500.0,36.651,36.6596,36.5913,36.5998,30500.0
2014-12-03 15:05:00,42.89,42.92,42.89,42.91,44600.0,36.5913,36.6169,36.5913,36.6084,44600.0
2014-12-03 15:10:00,42.9,42.92,42.89,42.9,56400.0,36.5998,36.6169,36.5913,36.5998,56400.0
2014-12-03 15:15:00,42.91,42.99,42.9,42.99,53000.0,36.6084,36.6766,36.5998,36.6766,53000.0
2014-12-03 15:20:00,42.99,43.01,42.96,42.99,113000.0,36.6766,36.6937,36.651,36.6766,113000.0
2014-12-03 15:25:00,42.98,43.04,42.98,42.99,79900.0,36.6681,36.7193,36.6681,36.6766,79900.0
2014-12-03 15:30:00,42.99,43.07,42.98,43.07,207200.0,36.6766,36.7449,36.6681,36.7449,207200.0
2014-12-03 15:35:00,43.07,43.1,43.03,43.1,86400.0,36.7449,36.7705,36.7107,36.7705,86400.0
2014-12-03 15:40:00,43.1,43.1,43.02,43.03,148500.0,36.7705,36.7705,36.7022,36.7107,148500.0
2014-12-03 15:45:00,43.03,43.08,43.02,43.03,123000.0,36.7107,36.7534,36.7022,36.7107,123000.0
2014-12-03 15:50:00,43.03,43.08,43.03,43.08,138300.0,36.7107,36.7534,36.7107,36.7534,138300.0
2014-12-03 15:55:00,43.08,43.1,43.01,43.02,340400.0,36.7534,36.7705,36.6937,36.7022,340400.0
2014-12-04 09:30:00,43.07,43.26,42.95,43.19,73400.0,36.7449,36.907,36.6425,36.8472,73400.0
2014-12-04 09:35:00,43.21,43.23,43.04,43.07,62200.0,36.8643,36.8814,36.7193,36.7449,62200.0
2014-12-04 09:40:00,43.08,43.08,42.95,42.98,32000.0,36.7534,36.7534,36.6425,36.6681,32000.0
2014-12-04 09:45:00,42.99,43.05,42.98,42.99,30600.0,36.6766,36.7278,36.6681,36.6766,30600.0
2014-12-04 09:50:00,42.99,43.0,42.95,42.96,31700.0,36.6766,36.6852,36.6425,36.651,31700.0
2014-12-04 09:55:00,42.95,42.99,42.89,42.98,33900.0,36.6425,36.6766,36.5913,36.6681,33900.0
2014-12-04 10:00:00,42.99,43.12,42.99,43.12,46900.0,36.6766,36.7875,36.6766,36.7875,46900.0
2014-12-04 10:05:00,43.12,43.18,43.09,43.1,32000.0,36.7875,36.8387,36.7619,36.7705,32000.0
2014-12-04 10:10:00,43.1,43.22,43.1,43.22,93600.0,36.7705,36.8728,36.7705,36.8728,93600.0
2014-12-04 10:15:00,43.22,43.26,43.22,43.25,45000.0,36.8728,36.907,36.8728,36.8984,45000.0
2014-12-04 10:20:00,43.25,43.29,43.21,43.27,36600.0,36.8984,36.9326,36.8643,36.9155,36600.0
2014-12-04 10:25:00,43.28,43.28,43.22,43.22,46600.0,36.924,36.924,36.8728,36.8728,46600.0
2014-12-04 10:30:00,43.22,43.22,43.15,43.16,41700.0,36.8728,36.8728,36.8131,36.8217,41700.0
2014-12-04 10:35:00,43.15,43.16,43.07,43.11,35000.0,36.8131,36.8217,36.7449,36.779,35000.0
2014-12-04 10:40:00,43.12,43.13,43.03,43.04,37500.0,36.7875,36.7961,36.7107,36.7193,37500.0
2014-12-04 10:45:00,43.03,43.06,43.01,43.04,28300.0,36.7107,36.7363,36.6937,36.7193,28300.0
2014-12-04 10:50:00,43.04,43.06,43.03,43.04,32800.0,36.7193,36.7363,36.7107,36.7193,32800.0
2014-12-04 10:55:00,43.03,43.1,43.02,43.09,25200.0,36.7107,36.7705,36.7022,36.7619,25200.0
2014-12-04 11:00:00,43.08,43.11,43.03,43.11,40600.0,36.7534,36.779,36.7107,36.779,40600.0
2014-12-04 11:05:00,43.09,43.16,43.08,43.13,45000.0,36.7619,36.8217,36.7534,36.7961,45000.0
2014-12-04 11:10:00,43.13,43.2,43.11,43.14,112100.0,36.7961,36.8558,36.779,36.8046,112100.0
2014-12-04 11:15:00,43.14,43.17,43.11,43.16,41800.0,36.8046,36.8302,36.779,36.8217,41800.0
2014-12-04 11:20:00,43.16,43.17,43.08,43.14,49700.0,36.8217,36.8302,36.7534,36.8046,49700.0
2014-12-04 11:25:00,43.14,43.16,43.11,43.15,29100.0,36.8046,36.8217,36.779,36.8131,29100.0
2014-12-04 11:30:00,43.15,43.15,43.07,43.13,48800.0,36.8131,36.8131,36.7449,36.7961,48800.0
2014-12-04 11:35:00,43.14,43.16,43.12,43.12,35800.0,36.8046,36.8217,36.7875,36.7875,35800.0
2014-12-04 11:40:00,43.11,43.14,43.1,43.13,57500.0,36.779,36.8046,36.7705,36.7961,57500.0
2014-12-04 11:45:00,43.14,43.14,43.11,43.14,40900.0,36.8046,36.8046,36.779,36.8046,40900.0
2014-12-04 11:50:00,43.14,43.27,43.13,43.27,26600.0,36.8046,36.9155,36.7961,36.9155,26600.0
2014-12-04 11:55:00,43.27,43.36,43.26,43.34,39100.0,36.9155,36.9923,36.907,36.9752,39100.0
2014-12-04 12:00:00,43.34,43.43,43.32,43.43,87400.0,36.9752,37.052,36.9582,37.052,87400.0
2014-12-04 12:05:00,43.43,43.48,43.42,43.45,52500.0,37.052,37.0947,37.0435,37.0691,52500.0
2014-12-04 12:10:00,43.45,43.48,43.42,43.48,38100.0,37.0691,37.0947,37.0435,37.0947,38100.0
2014-12-04 12:15:00,43.48,43.5,43.45,43.47,32300.0,37.0947,37.1117,37.0691,37.0861,32300.0
2014-12-04 12:20:00,43.47,43.5,43.46,43.48,21200.0,37.0861,37.1117,37.0776,37.0947,21200.0
2014-12-04 12:25:00,43.48,43.49,43.45,43.46,17700.0,37.0947,37.1032,37.0691,37.0776,17700.0
2014-12-04 12:30:00,43.47,43.58,43.42,43.53,103800.0,37.0861,37.18,37.0435,37.1373,103800.0
2014-12-04 12:35:00,43.54,43.54,43.47,43.52,22400.0,37.1458,37.1458,37.0861,37.1288,22400.0
2014-12-04 12:40:00,43.52,43.54,43.48,43.48,16100.0,37.1288,37.1458,37.0947,37.0947,16100.0
2014-12-04 12:45:00,43.48,43.53,43.47,43.48,21800.0,37.0947,37.1373,37.0861,37.0947,21800.0
2014-12-04 12:50:00,43.48,43.48,43.44,43.48,16200.0,37.0947,37.0947,37.0605,37.0947,16200.0
2014-12-04 12:55:00,43.48,43.48,43.43,43.44,26400.0,37.0947,37.0947,37.052,37.0605,26400.0
2014-12-04 13:00:00,43.44,43.44,43.4,43.43,22800.0,37.0605,37.0605,37.0264,37.052,22800.0
2014-12-04 13:05:00,43.43,43.43,43.39,43.41,10200.0,37.052,37.052,37.0179,37.0349,10200.0
2014-12-04 13:10:00,43.41,43.42,43.39,43.41,18800.0,37.0349,37.0435,37.0179,37.0349,18800.0
2014-12-04 13:15:00,43.41,43.42,43.38,43.41,20400.0,37.0349,37.0435,37.0093,37.0349,20400.0
2014-12-04 13:20:00,43.41,43.5,43.4,43.5,21600.0,37.0349,37.1117,37.0264,37.1117,21600.0
2014-12-04 13:25:00,43.5,43.53,43.48,43.53,16400.0,37.1117,37.1373,37.0947,37.1373,16400.0
2014-12-04 13:30:00,43.52,43.53,43.47,43.5,26400.0,37.1288,37.1373,37.0861,37.1117,26400.0
2014-12-04 13:35:00,43.5,43.5,43.4,43.47,62400.0,37.1117,37.1117,37.0264,37.0861,62400.0
2014-12-04 13:40:00,43.48,43.54,43.45,43.52,34800.0,37.0947,37.1458,37.0691,37.1288,34800.0
2014-12-04 13:45:00,43.52,43.55,43.47,43.55,47700.0,37.1288,37.1544,37.0861,37.1544,47700.0
2014-12-04 13:50:00,43.55,43.59,43.5,43.51,27600.0,37.1544,37.1885,37.1117,37.1203,27600.0
2014-12-04 13:55:00,43.51,43.51,43.47,43.5,14900.0,37.1203,37.1203,37.0861,37.1117,14900.0
2014-12-04 14:00:00,43.5,43.53,43.48,43.53,20700.0,37.1117,37.1373,37.0947,37.1373,20700.0
2014-12-04 14:05:00,43.52,43.54,43.45,43.47,54500.0,37.1288,37.1458,37.0691,37.0861,54500.0
2014-12-04 14:10:00,43.47,43.53,43.45,43.53,29800.0,37.0861,37.1373,37.0691,37.1373,29800.0
2014-12-04 14:15:00,43.52,43.55,43.5,43.55,15300.0,37.1288,37.1544,37.1117,37.1544,15300.0
2014-12-04 14:20:00,43.55,43.55,43.51,43.53,12500.0,37.1544,37.1544,37.1203,37.1373,12500.0
2014-12-04 14:25:00,43.52,43.53,43.48,43.5,17800.0,37.1288,37.1373,37.0947,37.1117,17800.0
2014-12-04 14:30:00,43.5,43.5,43.41,43.44,21900.0,37.1117,37.1117,37.0349,37.0605,21900.0
2014-12-04 14:35:00,43.44,43.44,43.4,43.44,19800.0,37.0605,37.0605,37.0264,37.0605,19800.0
2014-12-04 14:40:00,43.44,43.44,43.4,43.42,22900.0,37.0605,37.0605,37.0264,37.0435,22900.0
2014-12-04 14:45:00,43.41,43.43,43.41,43.43,12100.0,37.0349,37.052,37.0349,37.052,12100.0
2014-12-04 14:50:00,43.43,43.43,43.38,43.41,31100.0,37.052,37.052,37.0093,37.0349,31100.0
2014-12-04 14:55:00,43.41,43.42,43.4,43.4,19900.0,37.0349,37.0435,37.0264,37.0264,19900.0
2014-12-04 15:00:00,43.41,43.46,43.4,43.44,40500.0,37.0349,37.0776,37.0264,37.0605,40500.0
2014-12-04 15:05:00,43.43,43.46,43.39,43.46,116200.0,37.052,37.0776,37.0179,37.0776,116200.0
2014-12-04 15:10:00,43.46,43.54,43.45,43.54,87100.0,37.0776,37.1458,37.0691,37.1458,87100.0
2014-12-04 15:15:00,43.54,43.55,43.48,43.48,49400.0,37.1458,37.1544,37.0947,37.0947,49400.0
2014-12-04 15:20:00,43.49,43.49,43.42,43.42,95300.0,37.1032,37.1032,37.0435,37.0435,95300.0
2014-12-04 15:25:00,43.43,43.49,43.42,43.48,55400.0,37.052,37.1032,37.0435,37.0947,55400.0
2014-12-04 15:30:00,43.48,43.52,43.45,43.51,63000.0,37.0947,37.1288,37.0691,37.1203,63000.0
2014-12-04 15:35:00,43.52,43.53,43.47,43.49,48500.0,37.1288,37.1373,37.0861,37.1032,48500.0
2014-12-04 15:40:00,43.5,43.53,43.49,43.52,90900.0,37.1117,37.1373,37.1032,37.1288,90900.0
2014-12-04 15:45:00,43.52,43.54,43.52,43.53,165700.0,37.1288,37.1458,37.1288,37.1373,165700.0
2014-12-04 15:50:00,43.53,43.56,43.52,43.55,151300.0,37.1373,37.1629,37.1288,37.1544,151300.0
2014-12-04 15:55:00,43.56,43.58,43.54,43.58,196400.0,37.1629,37.18,37.1458,37.18,196400.0
2014-12-05 09:30:00,43.89,44.07,43.81,43.95,156800.0,37.4444,37.598,37.3762,37.4956,156800.0
2014-12-05 09:35:00,43.96,44.11,43.96,44.06,165800.0,37.5042,37.6321,37.5042,37.5895,165800.0
2014-12-05 09:40:00,44.06,44.08,43.88,44.0,50700.0,37.5895,37.6065,37.4359,37.5383,50700.0
2014-12-05 09:45:00,44.01,44.13,43.99,44.12,55200.0,37.5468,37.6492,37.5298,37.6407,55200.0
2014-12-05 09:50:00,44.13,44.16,44.05,44.13,126000.0,37.6492,37.6748,37.581,37.6492,126000.0
2014-12-05 09:55:00,44.13,44.14,44.09,44.14,23700.0,37.6492,37.6577,37.6151,37.6577,23700.0
2014-12-05 10:00:00,44.14,44.16,43.98,44.0,46000.0,37.6577,37.6748,37.5212,37.5383,46000.0
2014-12-05 10:05:00,44.0,44.06,44.0,44.01,44900.0,37.5383,37.5895,37.5383,37.5468,44900.0
2014-12-05 10:10:00,44.02,44.08,44.02,44.05,36600.0,37.5554,37.6065,37.5554,37.581,36600.0
2014-12-05 10:15:00,44.06,44.1,44.05,44.09,47900.0,37.5895,37.6236,37.581,37.6151,47900.0
2014-12-05 10:20:00,44.09,44.09,44.03,44.04,73900.0,37.6151,37.6151,37.5639,37.5724,73900.0
2014-12-05 10:25:00,44.05,44.12,44.04,44.07,66200.0,37.581,37.6407,37.5724,37.598,66200.0
2014-12-05 10:30:00,44.07,44.09,44.04,44.08,48700.0,37.598,37.6151,37.5724,37.6065,48700.0
2014-12-05 10:35:00,44.09,44.17,44.09,44.15,43200.0,37.6151,37.6833,37.6151,37.6663,43200.0
2014-12-05 10:40:00,44.15,44.21,44.14,44.16,73000.0,37.6663,37.7175,37.6577,37.6748,73000.0
2014-12-05 10:45:00,44.16,44.18,44.1,44.11,21200.0,37.6748,37.6919,37.6236,37.6321,21200.0
2014-12-05 10:50:00,44.11,44.11,44.03,44.05,58400.0,37.6321,37.6321,37.5639,37.581,58400.0
2014-12-05 10:55:00,44.05,44.05,44.01,44.05,60100.0,37.581,37.581,37.5468,37.581,60100.0
2014-12-05 11:00:00,44.04,44.15,44.04,44.15,36900.0,37.5724,37.6663,37.5724,37.6663,36900.0
2014-12-05 11:05:00,44.15,44.21,44.15,44.18,31400.0,37.6663,37.7175,37.6663,37.6919,31400.0
2014-12-05 11:10:00,44.16,44.17,44.09,44.13,22000.0,37.6748,37.6833,37.6151,37.6492,22000.0
2014-12-05 11:15:00,44.13,44.16,44.07,44.09,37600.0,37.6492,37.6748,37.598,37.6151,37600.0
2014-12-05 11:20:00,44.09,44.09,44.03,44.03,26800.0,37.6151,37.6151,37.5639,37.5639,26800.0
2014-12-05 11:25:00,44.04,44.06,44.03,44.05,17800.0,37.5724,37.5895,37.5639,37.581,17800.0
2014-12-05 11:30:00,44.04,44.15,44.03,44.15,57700.0,37.5724,37.6663,37.5639,37.6663,57700.0
2014-12-05 11:35:00,44.15,44.24,44.14,44.23,55800.0,37.6663,37.743,37.6577,37.7345,55800.0
2014-12-05 11:40:00,44.23,44.27,44.19,44.26,37600.0,37.7345,37.7686,37.7004,37.7601,37600.0
2014-12-05 11:45:00,44.26,44.34,44.25,44.33,51100.0,37.7601,37.8284,37.7516,37.8198,51100.0
2014-12-05 11:50:00,44.34,44.43,44.34,44.43,41600.0,37.8284,37.9051,37.8284,37.9051,41600.0
2014-12-05 11:55:00,44.42,44.43,44.36,44.39,42800.0,37.8966,37.9051,37.8454,37.871,42800.0
2014-12-05 12:00:00,44.38,44.5,44.38,44.48,67100.0,37.8625,37.9649,37.8625,37.9478,67100.0
2014-12-05 12:05:00,44.48,44.5,44.45,44.47,23700.0,37.9478,37.9649,37.9222,37.9393,23700.0
2014-12-05 12:10:00,44.47,44.47,44.39,44.39,32800.0,37.9393,37.9393,37.871,37.871,32800.0
2014-12-05 12:15:00,44.39,44.4,44.38,44.39,17900.0,37.871,37.8796,37.8625,37.871,17900.0
2014-12-05 12:20:00,44.38,44.39,44.38,44.39,14000.0,37.8625,37.871,37.8625,37.871,14000.0
2014-12-05 12:25:00,44.39,44.48,44.39,44.48,23000.0,37.871,37.9478,37.871,37.9478,23000.0
2014-12-05 12:30:00,44.47,44.49,44.46,44.48,30700.0,37.9393,37.9563,37.9307,37.9478,30700.0
2014-12-05 12:35:00,44.48,44.49,44.48,44.49,10600.0,37.9478,37.9563,37.9478,37.9563,10600.0
2014-12-05 12:40:00,44.49,44.59,44.49,44.59,40000.0,37.9563,38.0416,37.9563,38.0416,40000.0
2014-12-05 12:45:00,44.57,44.62,44.53,44.58,110100.0,38.0246,38.0672,37.9905,38.0331,110100.0
2014-12-05 12:50:00,44.58,44.59,44.56,44.58,20400.0,38.0331,38.0416,38.0161,38.0331,20400.0
2014-12-05 12:55:00,44.58,44.62,44.57,44.6,30200.0,38.0331,38.0672,38.0246,38.0502,30200.0
2014-12-05 13:00:00,44.6,44.62,44.58,44.59,24600.0,38.0502,38.0672,38.0331,38.0416,24600.0
2014-12-05 13:05:00,44.59,44.62,44.58,44.61,35500.0,38.0416,38.0672,38.0331,38.0587,35500.0
2014-12-05 13:10:00,44.61,44.62,44.6,44.61,20300.0,38.0587,38.0672,38.0502,38.0587,20300.0
2014-12-05 13:15:00,44.61,44.62,44.6,44.62,47300.0,38.0587,38.0672,38.0502,38.0672,47300.0
2014-12-05 13:20:00,44.62,44.67,44.61,44.65,35300.0,38.0672,38.1099,38.0587,38.0928,35300.0
2014-12-05 13:25:00,44.65,44.68,44.63,44.68,23700.0,38.0928,38.1184,38.0758,38.1184,23700.0
2014-12-05 13:30:00,44.68,44.68,44.58,44.64,85100.0,38.1184,38.1184,38.0331,38.0843,85100.0
2014-12-05 13:35:00,44.65,44.74,44.65,44.73,23800.0,38.0928,38.1696,38.0928,38.1611,23800.0
2014-12-05 13:40:00,44.73,44.73,44.67,44.67,31800.0,38.1611,38.1611,38.1099,38.1099,31800.0
2014-12-05 13:45:00,44.67,44.67,44.65,44.66,15100.0,38.1099,38.1099,38.0928,38.1014,15100.0
2014-12-05 13:50:00,44.66,44.72,44.66,44.7,36700.0,38.1014,38.1526,38.1014,38.1355,36700.0
2014-12-05 13:55:00,44.7,44.7,44.64,44.64,17600.0,38.1355,38.1355,38.0843,38.0843,17600.0
2014-12-05 14:00:00,44.65,44.65,44.59,44.59,11900.0,38.0928,38.0928,38.0416,38.0416,11900.0
2014-12-05 14:05:00,44.59,44.65,44.58,44.58,31100.0,38.0416,38.0928,38.0331,38.0331,31100.0
2014-12-05 14:10:00,44.58,44.59,44.55,44.55,19300.0,38.0331,38.0416,38.0075,38.0075,19300.0
2014-12-05 14:15:00,44.55,44.58,44.55,44.58,24100.0,38.0075,38.0331,38.0075,38.0331,24100.0
2014-12-05 14:20:00,44.58,44.62,44.55,44.62,28200.0,38.0331,38.0672,38.0075,38.0672,28200.0
2014-12-05 14:25:00,44.62,44.63,44.6,44.61,24200.0,38.0672,38.0758,38.0502,38.0587,24200.0
2014-12-05 14:30:00,44.61,44.63,44.58,44.58,25600.0,38.0587,38.0758,38.0331,38.0331,25600.0
2014-12-05 14:35:00,44.58,44.58,44.57,44.58,11400.0,38.0331,38.0331,38.0246,38.0331,11400.0
2014-12-05 14:40:00,44.57,44.61,44.57,44.61,26600.0,38.0246,38.0587,38.0246,38.0587,26600.0
2014-12-05 14:45:00,44.61,44.61,44.57,44.59,22500.0,38.0587,38.0587,38.0246,38.0416,22500.0
2014-12-05 14:50:00,44.58,44.59,44.5,44.5,48800.0,38.0331,38.0416,37.9649,37.9649,48800.0
2014-12-05 14:55:00,44.5,44.5,44.46,44.5,20500.0,37.9649,37.9649,37.9307,37.9649,20500.0
2014-12-05 15:00:00,44.49,44.57,44.49,44.57,49200.0,37.9563,38.0246,37.9563,38.0246,49200.0
2014-12-05 15:05:00,44.56,44.57,44.52,44.53,31300.0,38.0161,38.0246,37.9819,37.9905,31300.0
2014-12-05 15:10:00,44.53,44.59,44.52,44.59,30300.0,37.9905,38.0416,37.9819,38.0416,30300.0
2014-12-05 15:15:00,44.59,44.59,44.56,44.59,30100.0,38.0416,38.0416,38.0161,38.0416,30100.0
2014-12-05 15:20:00,44.59,44.59,44.56,44.58,34900.0,38.0416,38.0416,38.0161,38.0331,34900.0
2014-12-05 15:25:00,44.58,44.6,44.55,44.56,37200.0,38.0331,38.0502,38.0075,38.0161,37200.0
2014-12-05 15:30:00,44.55,44.56,44.51,44.51,49800.0,38.0075,38.0161,37.9734,37.9734,49800.0
2014-12-05 15:35:00,44.51,44.56,44.5,44.55,45600.0,37.9734,38.0161,37.9649,38.0075,45600.0
2014-12-05 15:40:00,44.55,44.57,44.53,44.53,86900.0,38.0075,38.0246,37.9905,37.9905,86900.0
2014-12-05 15:45:00,44.53,44.56,44.49,44.52,116100.0,37.9905,38.0161,37.9563,37.9819,116100.0
2014-12-05 15:50:00,44.52,44.57,44.51,44.55,197800.0,37.9819,38.0246,37.9734,38.0075,197800.0
2014-12-05 15:55:00,44.55,44.62,44.54,44.6,185100.0,38.0075,38.0672,37.999,38.0502,185100.0
2014-12-08 09:30:00,44.19,44.44,43.98,44.19,197100.0,37.7004,37.9137,37.5212,37.7004,197100.0
2014-12-08 09:35:00,44.23,44.46,44.19,44.4,192800.0,37.7345,37.9307,37.7004,37.8796,192800.0
2014-12-08 09:40:00,44.41,44.47,44.25,44.31,268700.0,37.8881,37.9393,37.7516,37.8028,268700.0
2014-12-08 09:45:00,44.31,44.37,44.28,44.35,37000.0,37.8028,37.854,37.7772,37.8369,37000.0
2014-12-08 09:50:00,44.34,44.35,44.24,44.26,33300.0,37.8284,37.8369,37.743,37.7601,33300.0
2014-12-08 09:55:00,44.26,44.32,44.26,44.28,32700.0,37.7601,37.8113,37.7601,37.7772,32700.0
2014-12-08 10:00:00,44.29,44.31,44.27,44.31,20400.0,37.7857,37.8028,37.7686,37.8028,20400.0
2014-12-08 10:05:00,44.3,44.36,44.3,44.32,42400.0,37.7942,37.8454,37.7942,37.8113,42400.0
2014-12-08 10:10:00,44.32,44.32,44.26,44.28,28600.0,37.8113,37.8113,37.7601,37.7772,28600.0
2014-12-08 10:15:00,44.28,44.31,44.24,44.24,35000.0,37.7772,37.8028,37.743,37.743,35000.0
2014-12-08 10:20:00,44.25,44.33,44.25,44.32,26900.0,37.7516,37.8198,37.7516,37.8113,26900.0
2014-12-08 10:25:00,44.32,44.41,44.32,44.39,28300.0,37.8113,37.8881,37.8113,37.871,28300.0
2014-12-08 10:30:00,44.39,44.4,44.37,44.39,18000.0,37.871,37.8796,37.854,37.871,18000.0
2014-12-08 10:35:00,44.39,44.45,44.38,44.44,31200.0,37.871,37.9222,37.8625,37.9137,31200.0
2014-12-08 10:40:00,44.44,44.45,44.43,44.44,15500.0,37.9137,37.9222,37.9051,37.9137,15500.0
2014-12-08 10:45:00,44.44,44.46,44.43,44.45,45700.0,37.9137,37.9307,37.9051,37.9222,45700.0
2014-12-08 10:50:00,44.46,44.5,44.45,44.47,45400.0,37.9307,37.9649,37.9222,37.9393,45400.0
2014-12-08 10:55:00,44.48,44.48,44.44,44.48,33300.0,37.9478,37.9478,37.9137,37.9478,33300.0
2014-12-08 11:00:00,44.47,44.48,44.44,44.45,28600.0,37.9393,37.9478,37.9137,37.9222,28600.0
2014-12-08 11:05:00,44.46,44.48,44.45,44.47,20000.0,37.9307,37.9478,37.9222,37.9393,20000.0
2014-12-08 11:10:00,44.47,44.55,44.47,44.53,29800.0,37.9393,38.0075,37.9393,37.9905,29800.0
2014-12-08 11:15:00,44.53,44.54,44.47,44.47,64700.0,37.9905,37.999,37.9393,37.9393,64700.0
2014-12-08 11:20:00,44.48,44.48,44.46,44.46,19100.0,37.9478,37.9478,37.9307,37.9307,19100.0
2014-12-08 11:25:00,44.46,44.46,44.38,44.38,43600.0,37.9307,37.9307,37.8625,37.8625,43600.0
2014-12-08 11:30:00,44.38,44.39,44.31,44.31,32500.0,37.8625,37.871,37.8028,37.8028,32500.0
2014-12-08 11:35:00,44.31,44.31,44.28,44.29,33700.0,37.8028,37.8028,37.7772,37.7857,33700.0
2014-12-08 11:40:00,44.29,44.31,44.28,44.31,40900.0,37.7857,37.8028,37.7772,37.8028,40900.0
2014-12-08 11:45:00,44.31,44.33,44.29,44.31,34900.0,37.8028,37.8198,37.7857,37.8028,34900.0
2014-12-08 11:50:00,44.32,44.32,44.28,44.29,21800.0,37.8113,37.8113,37.7772,37.7857,21800.0
2014-12-08 11:55:00,44.28,44.28,44.26,44.27,29500.0,37.7772,37.7772,37.7601,37.7686,29500.0
2014-12-08 12:00:00,44.27,44.3,44.26,44.3,16900.0,37.7686,37.7942,37.7601,37.7942,16900.0
2014-12-08 12:05:00,44.3,44.39,44.29,44.39,38500.0,37.7942,37.871,37.7857,37.871,38500.0
2014-12-08 12:10:00,44.39,44.39,44.33,44.33,68600.0,37.871,37.871,37.8198,37.8198,68600.0
2014-12-08 12:15:00,44.33,44.33,44.19,44.25,55200.0,37.8198,37.8198,37.7004,37.7516,55200.0
2014-12-08 12:20:00,44.25,44.29,44.17,44.28,21400.0,37.7516,37.7857,37.6833,37.7772,21400.0
2014-12-08 12:25:00,44.27,44.3,44.25,44.28,25300.0,37.7686,37.7942,37.7516,37.7772,25300.0
2014-12-08 12:30:00,44.28,44.28,44.21,44.25,24000.0,37.7772,37.7772,37.7175,37.7516,24000.0
2014-12-08 12:35:00,44.26,44.28,44.22,44.27,17800.0,37.7601,37.7772,37.726,37.7686,17800.0
2014-12-08 12:40:00,44.27,44.28,44.25,44.27,21800.0,37.7686,37.7772,37.7516,37.7686,21800.0
2014-12-08 12:45:00,44.28,44.29,44.23,44.23,21700.0,37.7772,37.7857,37.7345,37.7345,21700.0
2014-12-08 12:50:00,44.23,44.27,44.19,44.19,29500.0,37.7345,37.7686,37.7004,37.7004,29500.0
2014-12-08 12:55:00,44.19,44.19,44.14,44.16,23200.0,37.7004,37.7004,37.6577,37.6748,23200.0
2014-12-08 13:00:00,44.16,44.17,44.11,44.13,25600.0,37.6748,37.6833,37.6321,37.6492,25600.0
2014-12-08 13:05:00,44.13,44.15,44.1,44.1,39800.0,37.6492,37.6663,37.6236,37.6236,39800.0
2014-12-08 13:10:00,44.11,44.19,44.11,44.17,30100.0,37.6321,37.7004,37.6321,37.6833,30100.0
2014-12-08 13:15:00,44.18,44.19,44.09,44.1,27200.0,37.6919,37.7004,37.6151,37.6236,27200.0
2014-12-08 13:20:00,44.11,44.11,44.03,44.04,28100.0,37.6321,37.6321,37.5639,37.5724,28100.0
2014-12-08 13:25:00,44.04,44.1,44.04,44.08,22500.0,37.5724,37.6236,37.5724,37.6065,22500.0
2014-12-08 13:30:00,44.08,44.08,44.01,44.02,23000.0,37.6065,37.6065,37.5468,37.5554,23000.0
2014-12-08 13:35:00,44.02,44.03,43.87,43.94,71400.0,37.5554,37.5639,37.4274,37.4871,71400.0
2014-12-08 13:40:00,43.93,43.95,43.89,43.91,31200.0,37.4786,37.4956,37.4444,37.4615,31200.0
2014-12-08 13:45:00,43.91,43.96,43.89,43.95,26700.0,37.4615,37.5042,37.4444,37.4956,26700.0
2014-12-08 13:50:00,43.95,43.96,43.9,43.9,18900.0,37.4956,37.5042,37.453,37.453,18900.0
2014-12-08 13:55:00,43.9,43.93,43.9,43.91,54000.0,37.453,37.4786,37.453,37.4615,54000.0
2014-12-08 14:00:00,43.91,43.92,43.85,43.87,39600.0,37.4615,37.47,37.4103,37.4274,39600.0
2014-12-08 14:05:00,43.87,43.91,43.86,43.91,21700.0,37.4274,37.4615,37.4189,37.4615,21700.0
2014-12-08 14:10:00,43.9,43.91,43.83,43.83,23600.0,37.453,37.4615,37.3933,37.3933,23600.0
2014-12-08 14:15:00,43.83,43.9,43.83,43.88,26600.0,37.3933,37.453,37.3933,37.4359,26600.0
2014-12-08 14:20:00,43.88,43.91,43.86,43.91,29500.0,37.4359,37.4615,37.4189,37.4615,29500.0
2014-12-08 14:25:00,43.91,43.94,43.87,43.93,39100.0,37.4615,37.4871,37.4274,37.4786,39100.0
2014-12-08 14:30:00,43.93,44.01,43.92,44.01,18300.0,37.4786,37.5468,37.47,37.5468,18300.0
2014-12-08 14:35:00,44.0,44.01,43.93,44.0,120700.0,37.5383,37.5468,37.4786,37.5383,120700.0
2014-12-08 14:40:00,44.01,44.08,44.01,44.05,17700.0,37.5468,37.6065,37.5468,37.581,17700.0
2014-12-08 14:45:00,44.05,44.06,44.02,44.04,17400.0,37.581,37.5895,37.5554,37.5724,17400.0
2014-12-08 14:50:00,44.04,44.12,44.03,44.11,22600.0,37.5724,37.6407,37.5639,37.6321,22600.0
2014-12-08 14:55:00,44.11,44.11,44.01,44.01,36300.0,37.6321,37.6321,37.5468,37.5468,36300.0
2014-12-08 15:00:00,44.01,44.01,43.96,43.99,31400.0,37.5468,37.5468,37.5042,37.5298,31400.0
2014-12-08 15:05:00,43.99,44.0,43.93,43.95,39100.0,37.5298,37.5383,37.4786,37.4956,39100.0
2014-12-08 15:10:00,43.95,44.0,43.95,43.98,28200.0,37.4956,37.5383,37.4956,37.5212,28200.0
2014-12-08 15:15:00,43.99,44.04,43.98,44.03,106300.0,37.5298,37.5724,37.5212,37.5639,106300.0
2014-12-08 15:20:00,44.04,44.16,44.02,44.15,67300.0,37.5724,37.6748,37.5554,37.6663,67300.0
2014-12-08 15:25:00,44.15,44.17,44.11,44.11,65600.0,37.6663,37.6833,37.6321,37.6321,65600.0
2014-12-08 15:30:00,44.11,44.12,44.08,44.11,36200.0,37.6321,37.6407,37.6065,37.6321,36200.0
2014-12-08 15:35:00,44.11,44.15,44.06,44.1,68800.0,37.6321,37.6663,37.5895,37.6236,68800.0
2014-12-08 15:40:00,44.09,44.14,44.03,44.09,78900.0,37.6151,37.6577,37.5639,37.6151,78900.0
2014-12-08 15:45:00,44.09,44.1,44.02,44.02,98900.0,37.6151,37.6236,37.5554,37.5554,98900.0
2014-12-08 15:50:00,44.02,44.09,44.01,44.04,104200.0,37.5554,37.6151,37.5468,37.5724,104200.0
2014-12-08 15:55:00,44.05,44.12,44.03,44.09,242200.0,37.581,37.6407,37.5639,37.6151,242200.0
2014-12-09 09:30:00,42.99,43.27,42.97,43.23,112900.0,36.6766,36.9155,36.6596,36.8814,112900.0
2014-12-09 09:35:00,43.23,43.32,43.07,43.26,102200.0,36.8814,36.9582,36.7449,36.907,102200.0
2014-12-09 09:40:00,43.28,43.29,43.2,43.27,116700.0,36.924,36.9326,36.8558,36.9155,116700.0
2014-12-09 09:45:00,43.27,43.33,43.23,43.32,72600.0,36.9155,36.9667,36.8814,36.9582,72600.0
2014-12-09 09:50:00,43.33,43.34,43.26,43.27,30100.0,36.9667,36.9752,36.907,36.9155,30100.0
2014-12-09 09:55:00,43.28,43.31,43.22,43.31,56300.0,36.924,36.9496,36.8728,36.9496,56300.0
2014-12-09 10:00:00,43.3,43.35,43.24,43.25,148300.0,36.9411,36.9838,36.8899,36.8984,148300.0
2014-12-09 10:05:00,43.25,43.32,43.24,43.31,33600.0,36.8984,36.9582,36.8899,36.9496,33600.0
2014-12-09 10:10:00,43.33,43.34,43.15,43.18,50600.0,36.9667,36.9752,36.8131,36.8387,50600.0
2014-12-09 10:15:00,43.19,43.24,43.16,43.19,46900.0,36.8472,36.8899,36.8217,36.8472,46900.0
2014-12-09 10:20:00,43.18,43.2,43.17,43.19,37400.0,36.8387,36.8558,36.8302,36.8472,37400.0
2014-12-09 10:25:00,43.18,43.18,43.01,43.04,45500.0,36.8387,36.8387,36.6937,36.7193,45500.0
2014-12-09 10:30:00,43.04,43.07,42.97,43.05,46600.0,36.7193,36.7449,36.6596,36.7278,46600.0
2014-12-09 10:35:00,43.05,43.1,43.03,43.07,47600.0,36.7278,36.7705,36.7107,36.7449,47600.0
2014-12-09 10:40:00,43.07,43.19,43.06,43.13,54000.0,36.7449,36.8472,36.7363,36.7961,54000.0
2014-12-09 10:45:00,43.13,43.27,43.12,43.26,32600.0,36.7961,36.9155,36.7875,36.907,32600.0
2014-12-09 10:50:00,43.26,43.32,43.23,43.23,22200.0,36.907,36.9582,36.8814,36.8814,22200.0
2014-12-09 10:55:00,43.23,43.26,43.2,43.21,26900.0,36.8814,36.907,36.8558,36.8643,26900.0
2014-12-09 11:00:00,43.21,43.22,43.14,43.14,31800.0,36.8643,36.8728,36.8046,36.8046,31800.0
2014-12-09 11:05:00,43.15,43.16,43.05,43.05,49000.0,36.8131,36.8217,36.7278,36.7278,49000.0
2014-12-09 11:10:00,43.07,43.17,43.07,43.14,26800.0,36.7449,36.8302,36.7449,36.8046,26800.0
2014-12-09 11:15:00,43.15,43.25,43.14,43.23,31300.0,36.8131,36.8984,36.8046,36.8814,31300.0
2014-12-09 11:20:00,43.23,43.27,43.21,43.24,29600.0,36.8814,36.9155,36.8643,36.8899,29600.0
2014-12-09 11:25:00,43.25,43.34,43.25,43.3,38700.0,36.8984,36.9752,36.8984,36.9411,38700.0
2014-12-09 11:30:00,43.3,43.33,43.22,43.22,23900.0,36.9411,36.9667,36.8728,36.8728,23900.0
2014-12-09 11:35:00,43.22,43.25,43.2,43.25,32300.0,36.8728,36.8984,36.8558,36.8984,32300.0
2014-12-09 11:40:00,43.25,43.3,43.25,43.3,22900.0,36.8984,36.9411,36.8984,36.9411,22900.0
2014-12-09 11:45:00,43.3,43.31,43.22,43.27,27300.0,36.9411,36.9496,36.8728,36.9155,27300.0
2014-12-09 11:50:00,43.28,43.29,43.26,43.29,16900.0,36.924,36.9326,36.907,36.9326,16900.0
2014-12-09 11:55:00,43.3,43.34,43.29,43.3,14000.0,36.9411,36.9752,36.9326,36.9411,14000.0
2014-12-09 12:00:00,43.3,43.31,43.27,43.3,16500.0,36.9411,36.9496,36.9155,36.9411,16500.0
2014-12-09 12:05:00,43.3,43.41,43.3,43.38,27500.0,36.9411,37.0349,36.9411,37.0093,27500.0
2014-12-09 12:10:00,43.38,43.38,43.34,43.35,14000.0,37.0093,37.0093,36.9752,36.9838,14000.0
2014-12-09 12:15:00,43.35,43.35,43.27,43.32,22000.0,36.9838,36.9838,36.9155,36.9582,22000.0
2014-12-09 12:20:00,43.32,43.35,43.32,43.35,14500.0,36.9582,36.9838,36.9582,36.9838,14500.0
2014-12-09 12:25:00,43.35,43.44,43.35,43.43,18300.0,36.9838,37.0605,36.9838,37.052,18300.0
2014-12-09 12:30:00,43.43,43.52,43.42,43.52,36700.0,37.052,37.1288,37.0435,37.1288,36700.0
2014-12-09 12:35:00,43.51,43.6,43.49,43.59,33300.0,37.1203,37.197,37.1032,37.1885,33300.0
2014-12-09 12:40:00,43.6,43.62,43.56,43.58,23500.0,37.197,37.2141,37.1629,37.18,23500.0
2014-12-09 12:45:00,43.58,43.62,43.55,43.61,15500.0,37.18,37.2141,37.1544,37.2056,15500.0
2014-12-09 12:50:00,43.61,43.62,43.58,43.59,12000.0,37.2056,37.2141,37.18,37.1885,12000.0
2014-12-09 12:55:00,43.58,43.69,43.57,43.69,25400.0,37.18,37.2738,37.1714,37.2738,25400.0
2014-12-09 13:00:00,43.69,43.69,43.64,43.68,12400.0,37.2738,37.2738,37.2312,37.2653,12400.0
2014-12-09 13:05:00,43.67,43.7,43.65,43.69,21500.0,37.2568,37.2824,37.2397,37.2738,21500.0
2014-12-09 13:10:00,43.69,43.78,43.69,43.75,19700.0,37.2738,37.3506,37.2738,37.325,19700.0
2014-12-09 13:15:00,43.75,43.78,43.72,43.76,18500.0,37.325,37.3506,37.2994,37.3335,18500.0
2014-12-09 13:20:00,43.77,43.78,43.73,43.74,12800.0,37.3421,37.3506,37.3079,37.3165,12800.0
2014-12-09 13:25:00,43.75,43.78,43.74,43.77,13600.0,37.325,37.3506,37.3165,37.3421,13600.0
2014-12-09 13:30:00,43.78,43.83,43.75,43.83,16900.0,37.3506,37.3933,37.325,37.3933,16900.0
2014-12-09 13:35:00,43.84,43.86,43.8,43.86,25900.0,37.4018,37.4189,37.3677,37.4189,25900.0
2014-12-09 13:40:00,43.86,43.89,43.84,43.89,16100.0,37.4189,37.4444,37.4018,37.4444,16100.0
2014-12-09 13:45:00,43.88,43.9,43.87,43.89,16200.0,37.4359,37.453,37.4274,37.4444,16200.0
2014-12-09 13:50:00,43.89,43.89,43.84,43.87,22000.0,37.4444,37.4444,37.4018,37.4274,22000.0
2014-12-09 13:55:00,43.88,43.88,43.83,43.85,18200.0,37.4359,37.4359,37.3933,37.4103,18200.0
2014-12-09 14:00:00,43.86,43.91,43.86,43.89,27500.0,37.4189,37.4615,37.4189,37.4444,27500.0
2014-12-09 14:05:00,43.89,43.94,43.89,43.93,16100.0,37.4444,37.4871,37.4444,37.4786,16100.0
2014-12-09 14:10:00,43.92,43.93,43.86,43.86,17600.0,37.47,37.4786,37.4189,37.4189,17600.0
2014-12-09 14:15:00,43.86,43.88,43.84,43.85,31400.0,37.4189,37.4359,37.4018,37.4103,31400.0
2014-12-09 14:20:00,43.85,43.88,43.81,43.83,32300.0,37.4103,37.4359,37.3762,37.3933,32300.0
2014-12-09 14:25:00,43.83,43.86,43.81,43.82,34700.0,37.3933,37.4189,37.3762,37.3847,34700.0
2014-12-09 14:30:00,43.82,43.82,43.66,43.66,25900.0,37.3847,37.3847,37.2482,37.2482,25900.0
2014-12-09 14:35:00,43.66,43.71,43.65,43.69,44300.0,37.2482,37.2909,37.2397,37.2738,44300.0
2014-12-09 14:40:00,43.69,43.77,43.67,43.76,36100.0,37.2738,37.3421,37.2568,37.3335,36100.0
2014-12-09 14:45:00,43.76,43.81,43.75,43.78,20500.0,37.3335,37.3762,37.325,37.3506,20500.0
2014-12-09 14:50:00,43.79,43.79,43.7,43.72,17700.0,37.3591,37.3591,37.2824,37.2994,17700.0
2014-12-09 14:55:00,43.71,43.77,43.7,43.75,24500.0,37.2909,37.3421,37.2824,37.325,24500.0
2014-12-09 15:00:00,43.75,43.84,43.75,43.83,31800.0,37.325,37.4018,37.325,37.3933,31800.0
2014-12-09 15:05:00,43.83,43.84,43.78,43.78,87800.0,37.3933,37.4018,37.3506,37.3506,87800.0
2014-12-09 15:10:00,43.79,43.83,43.72,43.72,43300.0,37.3591,37.3933,37.2994,37.2994,43300.0
2014-12-09 15:15:00,43.73,43.82,43.72,43.8,59300.0,37.3079,37.3847,37.2994,37.3677,59300.0
2014-12-09 15:20:00,43.79,43.83,43.79,43.82,50300.0,37.3591,37.3933,37.3591,37.3847,50300.0
2014-12-09 15:25:00,43.82,43.87,43.82,43.84,45600.0,37.3847,37.4274,37.3847,37.4018,45600.0
2014-12-09 15:30:00,43.83,43.86,43.8,43.86,49300.0,37.3933,37.4189,37.3677,37.4189,49300.0
2014-12-09 15:35:00,43.86,43.91,43.84,43.87,58400.0,37.4189,37.4615,37.4018,37.4274,58400.0
2014-12-09 15:40:00,43.87,43.95,43.86,43.92,70600.0,37.4274,37.4956,37.4189,37.47,70600.0
2014-12-09 15:45:00,43.92,43.98,43.9,43.98,59400.0,37.47,37.5212,37.453,37.5212,59400.0
2014-12-09 15:50:00,43.98,43.98,43.93,43.97,87100.0,37.5212,37.5212,37.4786,37.5127,87100.0
2014-12-09 15:55:00,43.97,44.01,43.94,43.96,193900.0,37.5127,37.5468,37.4871,37.5042,193900.0
2014-12-10 09:30:00,43.91,44.0,43.66,43.92,58200.0,37.4615,37.5383,37.2482,37.47,58200.0
2014-12-10 09:35:00,43.88,43.92,43.75,43.9,28900.0,37.4359,37.47,37.325,37.453,28900.0
2014-12-10 09:40:00,43.91,43.92,43.67,43.67,69700.0,37.4615,37.47,37.2568,37.2568,69700.0
2014-12-10 09:45:00,43.67,43.7,43.57,43.62,38500.0,37.2568,37.2824,37.1714,37.2141,38500.0
2014-12-10 09:50:00,43.6,43.63,43.47,43.51,117200.0,37.197,37.2226,37.0861,37.1203,117200.0
2014-12-10 09:55:00,43.5,43.55,43.46,43.52,36700.0,37.1117,37.1544,37.0776,37.1288,36700.0
2014-12-10 10:00:00,43.53,43.54,43.44,43.46,35100.0,37.1373,37.1458,37.0605,37.0776,35100.0
2014-12-10 10:05:00,43.46,43.54,43.38,43.4,30600.0,37.0776,37.1458,37.0093,37.0264,30600.0
2014-12-10 10:10:00,43.41,43.51,43.35,43.47,19000.0,37.0349,37.1203,36.9838,37.0861,19000.0
2014-12-10 10:15:00,43.47,43.55,43.46,43.54,20600.0,37.0861,37.1544,37.0776,37.1458,20600.0
2014-12-10 10:20:00,43.54,43.54,43.46,43.47,13600.0,37.1458,37.1458,37.0776,37.0861,13600.0
2014-12-10 10:25:00,43.46,43.47,43.42,43.43,17500.0,37.0776,37.0861,37.0435,37.052,17500.0
2014-12-10 10:30:00,43.42,43.52,43.35,43.36,81200.0,37.0435,37.1288,36.9838,36.9923,81200.0
2014-12-10 10:35:00,43.36,43.41,43.34,43.39,20500.0,36.9923,37.0349,36.9752,37.0179,20500.0
2014-12-10 10:40:00,43.38,43.44,43.34,43.4,67500.0,37.0093,37.0605,36.9752,37.0264,67500.0
2014-12-10 10:45:00,43.39,43.41,43.34,43.35,36100.0,37.0179,37.0349,36.9752,36.9838,36100.0
2014-12-10 10:50:00,43.34,43.47,43.32,43.46,34600.0,36.9752,37.0861,36.9582,37.0776,34600.0
2014-12-10 10:55:00,43.47,43.56,43.46,43.55,16400.0,37.0861,37.1629,37.0776,37.1544,16400.0
2014-12-10 11:00:00,43.56,43.56,43.51,43.52,14600.0,37.1629,37.1629,37.1203,37.1288,14600.0
2014-12-10 11:05:00,43.52,43.58,43.49,43.58,72400.0,37.1288,37.18,37.1032,37.18,72400.0
2014-12-10 11:10:00,43.58,43.69,43.57,43.68,33200.0,37.18,37.2738,37.1714,37.2653,33200.0
2014-12-10 11:15:00,43.68,43.68,43.5,43.54,102300.0,37.2653,37.2653,37.1117,37.1458,102300.0
2014-12-10 11:20:00,43.55,43.6,43.51,43.6,18200.0,37.1544,37.197,37.1203,37.197,18200.0
2014-12-10 11:25:00,43.59,43.64,43.55,43.55,25300.0,37.1885,37.2312,37.1544,37.1544,25300.0
2014-12-10 11:30:00,43.55,43.64,43.54,43.61,84000.0,37.1544,37.2312,37.1458,37.2056,84000.0
2014-12-10 11:35:00,43.6,43.63,43.54,43.59,23600.0,37.197,37.2226,37.1458,37.1885,23600.0
2014-12-10 11:40:00,43.59,43.6,43.55,43.58,16700.0,37.1885,37.197,37.1544,37.18,16700.0
2014-12-10 11:45:00,43.58,43.61,43.54,43.61,11000.0,37.18,37.2056,37.1458,37.2056,11000.0
2014-12-10 11:50:00,43.61,43.7,43.6,43.64,20000.0,37.2056,37.2824,37.197,37.2312,20000.0
2014-12-10 11:55:00,43.64,43.74,43.64,43.73,22600.0,37.2312,37.3165,37.2312,37.3079,22600.0
2014-12-10 12:00:00,43.73,43.73,43.65,43.68,25100.0,37.3079,37.3079,37.2397,37.2653,25100.0
2014-12-10 12:05:00,43.67,43.7,43.64,43.7,27000.0,37.2568,37.2824,37.2312,37.2824,27000.0
2014-12-10 12:10:00,43.7,43.7,43.65,43.67,17300.0,37.2824,37.2824,37.2397,37.2568,17300.0
2014-12-10 12:15:00,43.66,43.66,43.56,43.62,26400.0,37.2482,37.2482,37.1629,37.2141,26400.0
2014-12-10 12:20:00,43.61,43.63,43.54,43.63,12300.0,37.2056,37.2226,37.1458,37.2226,12300.0
2014-12-10 12:25:00,43.63,43.66,43.6,43.64,14900.0,37.2226,37.2482,37.197,37.2312,14900.0
2014-12-10 12:30:00,43.62,43.65,43.54,43.62,24300.0,37.2141,37.2397,37.1458,37.2141,24300.0
2014-12-10 12:35:00,43.62,43.66,43.6,43.61,18000.0,37.2141,37.2482,37.197,37.2056,18000.0
2014-12-10 12:40:00,43.6,43.64,43.6,43.63,11800.0,37.197,37.2312,37.197,37.2226,11800.0
2014-12-10 12:45:00,43.63,43.67,43.62,43.65,11400.0,37.2226,37.2568,37.2141,37.2397,11400.0
2014-12-10 12:50:00,43.68,43.71,43.64,43.64,10300.0,37.2653,37.2909,37.2312,37.2312,10300.0
2014-12-10 12:55:00,43.65,43.72,43.63,43.72,46800.0,37.2397,37.2994,37.2226,37.2994,46800.0
2014-12-10 13:00:00,43.72,43.78,43.71,43.77,26200.0,37.2994,37.3506,37.2909,37.3421,26200.0
2014-12-10 13:05:00,43.77,43.81,43.74,43.77,16200.0,37.3421,37.3762,37.3165,37.3421,16200.0
2014-12-10 13:10:00,43.77,43.83,43.77,43.83,18100.0,37.3421,37.3933,37.3421,37.3933,18100.0
2014-12-10 13:15:00,43.82,43.82,43.76,43.76,11600.0,37.3847,37.3847,37.3335,37.3335,11600.0
2014-12-10 13:20:00,43.75,43.77,43.72,43.73,8200.0,37.325,37.3421,37.2994,37.3079,8200.0
2014-12-10 13:25:00,43.73,43.8,43.71,43.72,42000.0,37.3079,37.3677,37.2909,37.2994,42000.0
2014-12-10 13:30:00,43.72,43.73,43.61,43.63,24400.0,37.2994,37.3079,37.2056,37.2226,24400.0
2014-12-10 13:35:00,43.63,43.69,43.6,43.67,16700.0,37.2226,37.2738,37.197,37.2568,16700.0
2014-12-10 13:40:00,43.66,43.67,43.61,43.64,12900.0,37.2482,37.2568,37.2056,37.2312,12900.0
2014-12-10 13:45:00,43.64,43.64,43.49,43.49,40600.0,37.2312,37.2312,37.1032,37.1032,40600.0
2014-12-10 13:50:00,43.5,43.55,43.49,43.5,29700.0,37.1117,37.1544,37.1032,37.1117,29700.0
2014-12-10 13:55:00,43.5,43.5,43.44,43.44,48800.0,37.1117,37.1117,37.0605,37.0605,48800.0
2014-12-10 14:00:00,43.44,43.5,43.38,43.47,27000.0,37.0605,37.1117,37.0093,37.0861,27000.0
2014-12-10 14:05:00,43.47,43.5,43.44,43.48,13900.0,37.0861,37.1117,37.0605,37.0947,13900.0
2014-12-10 14:10:00,43.47,43.47,43.39,43.39,21900.0,37.0861,37.0861,37.0179,37.0179,21900.0
2014-12-10 14:15:00,43.38,43.48,43.37,43.47,19600.0,37.0093,37.0947,37.0008,37.0861,19600.0
2014-12-10 14:20:00,43.47,43.47,43.31,43.32,36800.0,37.0861,37.0861,36.9496,36.9582,36800.0
2014-12-10 14:25:00,43.33,43.39,43.31,43.33,77100.0,36.9667,37.0179,36.9496,36.9667,77100.0
2014-12-10 14:30:00,43.34,43.35,43.22,43.29,61200.0,36.9752,36.9838,36.8728,36.9326,61200.0
2014-12-10 14:35:00,43.29,43.33,43.2,43.22,36600.0,36.9326,36.9667,36.8558,36.8728,36600.0
2014-12-10 14:40:00,43.21,43.27,43.18,43.23,28900.0,36.8643,36.9155,36.8387,36.8814,28900.0
2014-12-10 14:45:00,43.23,43.3,43.2,43.25,39700.0,36.8814,36.9411,36.8558,36.8984,39700.0
2014-12-10 14:50:00,43.26,43.26,43.19,43.22,39500.0,36.907,36.907,36.8472,36.8728,39500.0
2014-12-10 14:55:00,43.22,43.22,43.09,43.09,54000.0,36.8728,36.8728,36.7619,36.7619,54000.0
2014-12-10 15:00:00,43.09,43.23,43.08,43.19,126700.0,36.7619,36.8814,36.7534,36.8472,126700.0
2014-12-10 15:05:00,43.19,43.4,43.12,43.37,67100.0,36.8472,37.0264,36.7875,37.0008,67100.0
2014-12-10 15:10:00,43.37,43.45,43.35,43.42,42500.0,37.0008,37.0691,36.9838,37.0435,42500.0
2014-12-10 15:15:00,43.42,43.52,43.38,43.5,58300.0,37.0435,37.1288,37.0093,37.1117,58300.0
2014-12-10 15:20:00,43.5,43.53,43.47,43.51,38500.0,37.1117,37.1373,37.0861,37.1203,38500.0
2014-12-10 15:25:00,43.5,43.51,43.44,43.5,39200.0,37.1117,37.1203,37.0605,37.1117,39200.0
2014-12-10 15:30:00,43.49,43.59,43.45,43.59,49000.0,37.1032,37.1885,37.0691,37.1885,49000.0
2014-12-10 15:35:00,43.58,43.58,43.44,43.45,54900.0,37.18,37.18,37.0605,37.0691,54900.0
2014-12-10 15:40:00,43.44,43.47,43.33,43.39,60200.0,37.0605,37.0861,36.9667,37.0179,60200.0
2014-12-10 15:45:00,43.38,43.39,43.25,43.3,147600.0,37.0093,37.0179,36.8984,36.9411,147600.0
2014-12-10 15:50:00,43.3,43.34,43.26,43.34,137300.0,36.9411,36.9752,36.907,36.9752,137300.0
2014-12-10 15:55:00,43.34,43.42,43.26,43.3,162300.0,36.9752,37.0435,36.907,36.9411,162300.0
2014-12-11 09:30:00,43.72,43.76,43.55,43.58,182100.0,37.2994,37.3335,37.1544,37.18,182100.0
2014-12-11 09:35:00,43.58,43.96,43.56,43.95,41200.0,37.18,37.5042,37.1629,37.4956,41200.0
2014-12-11 09:40:00,43.94,43.97,43.79,43.86,71800.0,37.4871,37.5127,37.3591,37.4189,71800.0
2014-12-11 09:45:00,43.86,43.88,43.79,43.85,51500.0,37.4189,37.4359,37.3591,37.4103,51500.0
2014-12-11 09:50:00,43.85,44.0,43.83,43.97,43200.0,37.4103,37.5383,37.3933,37.5127,43200.0
2014-12-11 09:55:00,43.97,43.99,43.9,43.98,16800.0,37.5127,37.5298,37.453,37.5212,16800.0
2014-12-11 10:00:00,43.98,44.05,43.92,43.97,41700.0,37.5212,37.581,37.47,37.5127,41700.0
2014-12-11 10:05:00,43.97,43.98,43.87,43.94,36600.0,37.5127,37.5212,37.4274,37.4871,36600.0
2014-12-11 10:10:00,43.94,43.99,43.87,43.99,22600.0,37.4871,37.5298,37.4274,37.5298,22600.0
2014-12-11 10:15:00,43.99,44.07,43.96,44.04,28000.0,37.5298,37.598,37.5042,37.5724,28000.0
2014-12-11 10:20:00,44.04,44.17,44.03,44.15,40400.0,37.5724,37.6833,37.5639,37.6663,40400.0
2014-12-11 10:25:00,44.16,44.19,44.11,44.15,51900.0,37.6748,37.7004,37.6321,37.6663,51900.0
2014-12-11 10:30:00,44.14,44.18,44.12,44.13,33000.0,37.6577,37.6919,37.6407,37.6492,33000.0
2014-12-11 10:35:00,44.12,44.13,44.06,44.12,38400.0,37.6407,37.6492,37.5895,37.6407,38400.0
2014-12-11 10:40:00,44.13,44.16,44.06,44.16,40600.0,37.6492,37.6748,37.5895,37.6748,40600.0
2014-12-11 10:45:00,44.16,44.16,44.06,44.11,22000.0,37.6748,37.6748,37.5895,37.6321,22000.0
2014-12-11 10:50:00,44.1,44.12,44.04,44.04,36500.0,37.6236,37.6407,37.5724,37.5724,36500.0
2014-12-11 10:55:00,44.05,44.07,43.99,44.06,29500.0,37.581,37.598,37.5298,37.5895,29500.0
2014-12-11 11:00:00,44.06,44.08,43.99,44.07,31300.0,37.5895,37.6065,37.5298,37.598,31300.0
2014-12-11 11:05:00,44.07,44.12,44.05,44.07,28000.0,37.598,37.6407,37.581,37.598,28000.0
2014-12-11 11:10:00,44.06,44.12,44.05,44.12,26300.0,37.5895,37.6407,37.581,37.6407,26300.0
2014-12-11 11:15:00,44.12,44.17,44.09,44.11,31200.0,37.6407,37.6833,37.6151,37.6321,31200.0
2014-12-11 11:20:00,44.12,44.16,44.11,44.15,42500.0,37.6407,37.6748,37.6321,37.6663,42500.0
2014-12-11 11:25:00,44.15,44.19,44.13,44.16,36600.0,37.6663,37.7004,37.6492,37.6748,36600.0
2014-12-11 11:30:00,44.16,44.18,44.13,44.17,18800.0,37.6748,37.6919,37.6492,37.6833,18800.0
2014-12-11 11:35:00,44.18,44.29,44.17,44.27,29000.0,37.6919,37.7857,37.6833,37.7686,29000.0
2014-12-11 11:40:00,44.26,44.31,44.21,44.29,35600.0,37.7601,37.8028,37.7175,37.7857,35600.0
2014-12-11 11:45:00,44.28,44.28,44.25,44.28,12400.0,37.7772,37.7772,37.7516,37.7772,12400.0
2014-12-11 11:50:00,44.29,44.35,44.29,44.34,17000.0,37.7857,37.8369,37.7857,37.8284,17000.0
2014-12-11 11:55:00,44.34,44.34,44.25,44.26,68700.0,37.8284,37.8284,37.7516,37.7601,68700.0
2014-12-11 12:00:00,44.27,44.32,44.22,44.3,18800.0,37.7686,37.8113,37.726,37.7942,18800.0
2014-12-11 12:05:00,44.29,44.37,44.26,44.29,51800.0,37.7857,37.854,37.7601,37.7857,51800.0
2014-12-11 12:10:00,44.29,44.3,44.24,44.3,13700.0,37.7857,37.7942,37.743,37.7942,13700.0
2014-12-11 12:15:00,44.3,44.34,44.27,44.34,12200.0,37.7942,37.8284,37.7686,37.8284,12200.0
2014-12-11 12:20:00,44.35,44.39,44.33,44.37,18300.0,37.8369,37.871,37.8198,37.854,18300.0
2014-12-11 12:25:00,44.37,44.43,44.36,44.42,13700.0,37.854,37.9051,37.8454,37.8966,13700.0
2014-12-11 12:30:00,44.42,44.45,44.38,44.38,30600.0,37.8966,37.9222,37.8625,37.8625,30600.0
2014-12-11 12:35:00,44.37,44.42,44.36,44.4,11500.0,37.854,37.8966,37.8454,37.8796,11500.0
2014-12-11 12:40:00,44.4,44.43,44.35,44.36,11000.0,37.8796,37.9051,37.8369,37.8454,11000.0
2014-12-11 12:45:00,44.36,44.41,44.34,44.39,23400.0,37.8454,37.8881,37.8284,37.871,23400.0
2014-12-11 12:50:00,44.39,44.4,44.38,44.38,11100.0,37.871,37.8796,37.8625,37.8625,11100.0
2014-12-11 12:55:00,44.37,44.42,44.37,44.39,11600.0,37.854,37.8966,37.854,37.871,11600.0
2014-12-11 13:00:00,44.4,44.4,44.36,44.36,10800.0,37.8796,37.8796,37.8454,37.8454,10800.0
2014-12-11 13:05:00,44.35,44.37,44.3,44.3,18700.0,37.8369,37.854,37.7942,37.7942,18700.0
2014-12-11 13:10:00,44.3,44.3,44.17,44.19,43900.0,37.7942,37.7942,37.6833,37.7004,43900.0
2014-12-11 13:15:00,44.19,44.19,44.14,44.14,20600.0,37.7004,37.7004,37.6577,37.6577,20600.0
2014-12-11 13:20:00,44.14,44.16,44.1,44.11,13700.0,37.6577,37.6748,37.6236,37.6321,13700.0
2014-12-11 13:25:00,44.1,44.15,44.08,44.09,21800.0,37.6236,37.6663,37.6065,37.6151,21800.0
2014-12-11 13:30:00,44.09,44.15,44.08,44.14,12700.0,37.6151,37.6663,37.6065,37.6577,12700.0
2014-12-11 13:35:00,44.13,44.15,44.06,44.09,47000.0,37.6492,37.6663,37.5895,37.6151,47000.0
2014-12-11 13:40:00,44.08,44.13,44.08,44.11,11000.0,37.6065,37.6492,37.6065,37.6321,11000.0
2014-12-11 13:45:00,44.1,44.15,44.07,44.14,42200.0,37.6236,37.6663,37.598,37.6577,42200.0
2014-12-11 13:50:00,44.15,44.15,44.1,44.12,13600.0,37.6663,37.6663,37.6236,37.6407,13600.0
2014-12-11 13:55:00,44.13,44.13,43.99,43.99,24300.0,37.6492,37.6492,37.5298,37.5298,24300.0
2014-12-11 14:00:00,43.99,44.02,43.93,44.0,32100.0,37.5298,37.5554,37.4786,37.5383,32100.0
2014-12-11 14:05:00,44.01,44.03,43.98,44.01,13600.0,37.5468,37.5639,37.5212,37.5468,13600.0
2014-12-11 14:10:00,44.01,44.01,43.96,43.98,17100.0,37.5468,37.5468,37.5042,37.5212,17100.0
2014-12-11 14:15:00,43.99,43.99,43.93,43.98,17300.0,37.5298,37.5298,37.4786,37.5212,17300.0
2014-12-11 14:20:00,43.97,44.0,43.95,43.98,13100.0,37.5127,37.5383,37.4956,37.5212,13100.0
2014-12-11 14:25:00,43.97,43.98,43.85,43.86,36600.0,37.5127,37.5212,37.4103,37.4189,36600.0
2014-12-11 14:30:00,43.87,43.92,43.83,43.84,21100.0,37.4274,37.47,37.3933,37.4018,21100.0
2014-12-11 14:35:00,43.84,43.91,43.83,43.91,22700.0,37.4018,37.4615,37.3933,37.4615,22700.0
2014-12-11 14:40:00,43.92,44.01,43.9,43.91,79000.0,37.47,37.5468,37.453,37.4615,79000.0
2014-12-11 14:45:00,43.9,43.92,43.76,43.78,25500.0,37.453,37.47,37.3335,37.3506,25500.0
2014-12-11 14:50:00,43.78,43.84,43.77,43.82,19500.0,37.3506,37.4018,37.3421,37.3847,19500.0
2014-12-11 14:55:00,43.83,43.83,43.72,43.77,54900.0,37.3933,37.3933,37.2994,37.3421,54900.0
2014-12-11 15:00:00,43.76,43.86,43.76,43.86,37900.0,37.3335,37.4189,37.3335,37.4189,37900.0
2014-12-11 15:05:00,43.86,43.86,43.8,43.8,26400.0,37.4189,37.4189,37.3677,37.3677,26400.0
2014-12-11 15:10:00,43.79,43.95,43.79,43.91,27400.0,37.3591,37.4956,37.3591,37.4615,27400.0
2014-12-11 15:15:00,43.92,44.0,43.89,43.96,27200.0,37.47,37.5383,37.4444,37.5042,27200.0
2014-12-11 15:20:00,43.96,44.03,43.91,43.99,45100.0,37.5042,37.5639,37.4615,37.5298,45100.0
2014-12-11 15:25:00,43.98,44.03,43.66,43.7,397800.0,37.5212,37.5639,37.2482,37.2824,397800.0
2014-12-11 15:30:00,43.7,43.79,43.55,43.65,458200.0,37.2824,37.3591,37.1544,37.2397,458200.0
2014-12-11 15:35:00,43.65,43.66,43.58,43.62,152600.0,37.2397,37.2482,37.18,37.2141,152600.0
2014-12-11 15:40:00,43.62,43.75,43.55,43.55,188100.0,37.2141,37.325,37.1544,37.1544,188100.0
2014-12-11 15:45:00,43.55,43.6,43.51,43.52,122600.0,37.1544,37.197,37.1203,37.1288,122600.0
2014-12-11 15:50:00,43.52,43.53,43.41,43.46,182500.0,37.1288,37.1373,37.0349,37.0776,182500.0
2014-12-11 15:55:00,43.46,43.56,43.45,43.53,180700.0,37.0776,37.1629,37.0691,37.1373,180700.0
2014-12-12 09:30:00,43.75,43.84,43.45,43.71,220300.0,37.325,37.4018,37.0691,37.2909,220300.0
2014-12-12 09:35:00,43.72,43.79,43.62,43.68,39000.0,37.2994,37.3591,37.2141,37.2653,39000.0
2014-12-12 09:40:00,43.66,43.74,43.6,43.68,57500.0,37.2482,37.3165,37.197,37.2653,57500.0
2014-12-12 09:45:00,43.69,43.74,43.51,43.53,74100.0,37.2738,37.3165,37.1203,37.1373,74100.0
2014-12-12 09:50:00,43.52,43.6,43.47,43.5,33600.0,37.1288,37.197,37.0861,37.1117,33600.0
2014-12-12 09:55:00,43.51,43.57,43.41,43.45,138100.0,37.1203,37.1714,37.0349,37.0691,138100.0
2014-12-12 10:00:00,43.46,43.52,43.41,43.45,142900.0,37.0776,37.1288,37.0349,37.0691,142900.0
2014-12-12 10:05:00,43.44,43.54,43.43,43.53,225600.0,37.0605,37.1458,37.052,37.1373,225600.0
2014-12-12 10:10:00,43.54,43.54,43.4,43.4,144400.0,37.1458,37.1458,37.0264,37.0264,144400.0
2014-12-12 10:15:00,43.41,43.47,43.36,43.43,51400.0,37.0349,37.0861,36.9923,37.052,51400.0
2014-12-12 10:20:00,43.44,43.47,43.38,43.46,82700.0,37.0605,37.0861,37.0093,37.0776,82700.0
2014-12-12 10:25:00,43.45,43.48,43.39,43.44,26000.0,37.0691,37.0947,37.0179,37.0605,26000.0
2014-12-12 10:30:00,43.45,43.5,43.43,43.43,75500.0,37.0691,37.1117,37.052,37.052,75500.0
2014-12-12 10:35:00,43.43,43.44,43.34,43.35,53600.0,37.052,37.0605,36.9752,36.9838,53600.0
2014-12-12 10:40:00,43.34,43.36,43.26,43.33,35900.0,36.9752,36.9923,36.907,36.9667,35900.0
2014-12-12 10:45:00,43.32,43.33,43.23,43.29,44700.0,36.9582,36.9667,36.8814,36.9326,44700.0
2014-12-12 10:50:00,43.28,43.28,43.21,43.23,42100.0,36.924,36.924,36.8643,36.8814,42100.0
2014-12-12 10:55:00,43.23,43.3,43.16,43.17,30800.0,36.8814,36.9411,36.8217,36.8302,30800.0
2014-12-12 11:00:00,43.18,43.19,43.12,43.19,37200.0,36.8387,36.8472,36.7875,36.8472,37200.0
2014-12-12 11:05:00,43.19,43.25,43.17,43.23,58000.0,36.8472,36.8984,36.8302,36.8814,58000.0
2014-12-12 11:10:00,43.23,43.35,43.19,43.35,52900.0,36.8814,36.9838,36.8472,36.9838,52900.0
2014-12-12 11:15:00,43.34,43.36,43.28,43.29,56000.0,36.9752,36.9923,36.924,36.9326,56000.0
2014-12-12 11:20:00,43.29,43.33,43.21,43.25,40600.0,36.9326,36.9667,36.8643,36.8984,40600.0
2014-12-12 11:25:00,43.24,43.26,43.13,43.13,36700.0,36.8899,36.907,36.7961,36.7961,36700.0
2014-12-12 11:30:00,43.13,43.25,43.12,43.19,36500.0,36.7961,36.8984,36.7875,36.8472,36500.0
2014-12-12 11:35:00,43.18,43.25,43.15,43.25,54900.0,36.8387,36.8984,36.8131,36.8984,54900.0
2014-12-12 11:40:00,43.25,43.25,43.18,43.19,51400.0,36.8984,36.8984,36.8387,36.8472,51400.0
2014-12-12 11:45:00,43.19,43.25,43.18,43.2,46400.0,36.8472,36.8984,36.8387,36.8558,46400.0
2014-12-12 11:50:00,43.18,43.24,43.17,43.21,43300.0,36.8387,36.8899,36.8302,36.8643,43300.0
2014-12-12 11:55:00,43.21,43.24,43.09,43.14,34300.0,36.8643,36.8899,36.7619,36.8046,34300.0
2014-12-12 12:00:00,43.14,43.2,43.14,43.18,22900.0,36.8046,36.8558,36.8046,36.8387,22900.0
2014-12-12 12:05:00,43.2,43.24,43.16,43.16,24200.0,36.8558,36.8899,36.8217,36.8217,24200.0
2014-12-12 12:10:00,43.16,43.21,43.15,43.21,19700.0,36.8217,36.8643,36.8131,36.8643,19700.0
2014-12-12 12:15:00,43.2,43.24,43.18,43.23,21800.0,36.8558,36.8899,36.8387,36.8814,21800.0
2014-12-12 12:20:00,43.23,43.24,43.17,43.23,69400.0,36.8814,36.8899,36.8302,36.8814,69400.0
2014-12-12 12:25:00,43.23,43.25,43.21,43.25,32400.0,36.8814,36.8984,36.8643,36.8984,32400.0
2014-12-12 12:30:00,43.24,43.27,43.22,43.22,39300.0,36.8899,36.9155,36.8728,36.8728,39300.0
2014-12-12 12:35:00,43.21,43.24,43.16,43.21,29000.0,36.8643,36.8899,36.8217,36.8643,29000.0
2014-12-12 12:40:00,43.21,43.23,43.16,43.2,22800.0,36.8643,36.8814,36.8217,36.8558,22800.0
2014-12-12 12:45:00,43.2,43.25,43.17,43.25,55900.0,36.8558,36.8984,36.8302,36.8984,55900.0
2014-12-12 12:50:00,43.25,43.25,43.17,43.19,22900.0,36.8984,36.8984,36.8302,36.8472,22900.0
2014-12-12 12:55:00,43.18,43.19,43.13,43.14,17800.0,36.8387,36.8472,36.7961,36.8046,17800.0
2014-12-12 13:00:00,43.15,43.18,43.12,43.14,20200.0,36.8131,36.8387,36.7875,36.8046,20200.0
2014-12-12 13:05:00,43.15,43.23,43.15,43.23,24200.0,36.8131,36.8814,36.8131,36.8814,24200.0
2014-12-12 13:10:00,43.23,43.23,43.14,43.2,21300.0,36.8814,36.8814,36.8046,36.8558,21300.0
2014-12-12 13:15:00,43.2,43.26,43.18,43.23,70500.0,36.8558,36.907,36.8387,36.8814,70500.0
2014-12-12 13:20:00,43.24,43.28,43.21,43.24,35400.0,36.8899,36.924,36.8643,36.8899,35400.0
2014-12-12 13:25:00,43.25,43.25,43.19,43.23,21000.0,36.8984,36.8984,36.8472,36.8814,21000.0
2014-12-12 13:30:00,43.23,43.25,43.14,43.17,24100.0,36.8814,36.8984,36.8046,36.8302,24100.0
2014-12-12 13:35:00,43.18,43.25,43.17,43.25,11000.0,36.8387,36.8984,36.8302,36.8984,11000.0
2014-12-12 13:40:00,43.25,43.25,43.18,43.18,16100.0,36.8984,36.8984,36.8387,36.8387,16100.0
2014-12-12 13:45:00,43.18,43.25,43.17,43.25,14500.0,36.8387,36.8984,36.8302,36.8984,14500.0
2014-12-12 13:50:00,43.25,43.26,43.22,43.25,36900.0,36.8984,36.907,36.8728,36.8984,36900.0
2014-12-12 13:55:00,43.25,43.27,43.24,43.27,32700.0,36.8984,36.9155,36.8899,36.9155,32700.0
2014-12-12 14:00:00,43.26,43.27,43.21,43.27,35200.0,36.907,36.9155,36.8643,36.9155,35200.0
2014-12-12 14:05:00,43.27,43.27,43.24,43.27,15000.0,36.9155,36.9155,36.8899,36.9155,15000.0
2014-12-12 14:10:00,43.26,43.27,43.22,43.27,27700.0,36.907,36.9155,36.8728,36.9155,27700.0
2014-12-12 14:15:00,43.26,43.27,43.21,43.24,23000.0,36.907,36.9155,36.8643,36.8899,23000.0
2014-12-12 14:20:00,43.24,43.27,43.19,43.2,21400.0,36.8899,36.9155,36.8472,36.8558,21400.0
2014-12-12 14:25:00,43.21,43.26,43.16,43.17,18600.0,36.8643,36.907,36.8217,36.8302,18600.0
2014-12-12 14:30:00,43.18,43.21,43.14,43.18,23300.0,36.8387,36.8643,36.8046,36.8387,23300.0
2014-12-12 14:35:00,43.19,43.19,43.09,43.11,19300.0,36.8472,36.8472,36.7619,36.779,19300.0
2014-12-12 14:40:00,43.11,43.15,43.09,43.1,31200.0,36.779,36.8131,36.7619,36.7705,31200.0
2014-12-12 14:45:00,43.1,43.18,43.09,43.18,17500.0,36.7705,36.8387,36.7619,36.8387,17500.0
2014-12-12 14:50:00,43.18,43.21,43.15,43.2,18200.0,36.8387,36.8643,36.8131,36.8558,18200.0
2014-12-12 14:55:00,43.2,43.24,43.18,43.24,22200.0,36.8558,36.8899,36.8387,36.8899,22200.0
2014-12-12 15:00:00,43.25,43.28,43.23,43.25,29700.0,36.8984,36.924,36.8814,36.8984,29700.0
2014-12-12 15:05:00,43.25,43.26,43.22,43.26,24400.0,36.8984,36.907,36.8728,36.907,24400.0
2014-12-12 15:10:00,43.26,43.26,43.19,43.23,29700.0,36.907,36.907,36.8472,36.8814,29700.0
2014-12-12 15:15:00,43.24,43.26,43.22,43.25,61900.0,36.8899,36.907,36.8728,36.8984,61900.0
2014-12-12 15:20:00,43.25,43.27,43.22,43.25,50100.0,36.8984,36.9155,36.8728,36.8984,50100.0
2014-12-12 15:25:00,43.24,43.26,43.19,43.23,45900.0,36.8899,36.907,36.8472,36.8814,45900.0
2014-12-12 15:30:00,43.23,43.24,43.11,43.11,87500.0,36.8814,36.8899,36.779,36.779,87500.0
2014-12-12 15:35:00,43.11,43.13,43.01,43.02,107800.0,36.779,36.7961,36.6937,36.7022,107800.0
2014-12-12 15:40:00,43.02,43.05,42.97,43.03,99700.0,36.7022,36.7278,36.6596,36.7107,99700.0
2014-12-12 15:45:00,43.02,43.08,42.97,43.01,150400.0,36.7022,36.7534,36.6596,36.6937,150400.0
2014-12-12 15:50:00,43.01,43.03,42.98,43.03,120700.0,36.6937,36.7107,36.6681,36.7107,120700.0
2014-12-12 15:55:00,43.02,43.07,42.93,42.96,322200.0,36.7022,36.7449,36.6254,36.651,322200.0
2014-12-15 09:30:00,43.35,43.44,43.22,43.38,165800.0,36.9838,37.0605,36.8728,37.0093,165800.0
2014-12-15 09:35:00,43.38,43.44,43.36,43.39,64300.0,37.0093,37.0605,36.9923,37.0179,64300.0
2014-12-15 09:40:00,43.4,43.61,43.38,43.52,154100.0,37.0264,37.2056,37.0093,37.1288,154100.0
2014-12-15 09:45:00,43.48,43.56,43.47,43.52,50300.0,37.0947,37.1629,37.0861,37.1288,50300.0
2014-12-15 09:50:00,43.51,43.56,43.46,43.52,39600.0,37.1203,37.1629,37.0776,37.1288,39600.0
2014-12-15 09:55:00,43.53,43.53,43.43,43.45,40200.0,37.1373,37.1373,37.052,37.0691,40200.0
2014-12-15 10:00:00,43.44,43.45,43.28,43.3,48700.0,37.0605,37.0691,36.924,36.9411,48700.0
2014-12-15 10:05:00,43.3,43.39,43.27,43.27,59300.0,36.9411,37.0179,36.9155,36.9155,59300.0
2014-12-15 10:10:00,43.28,43.41,43.28,43.41,32100.0,36.924,37.0349,36.924,37.0349,32100.0
2014-12-15 10:15:00,43.4,43.47,43.37,43.39,37300.0,37.0264,37.0861,37.0008,37.0179,37300.0
2014-12-15 10:20:00,43.39,43.39,43.23,43.25,40600.0,37.0179,37.0179,36.8814,36.8984,40600.0
2014-12-15 10:25:00,43.25,43.31,43.24,43.31,28700.0,36.8984,36.9496,36.8899,36.9496,28700.0
2014-12-15 10:30:00,43.31,43.32,43.25,43.26,27500.0,36.9496,36.9582,36.8984,36.907,27500.0
2014-12-15 10:35:00,43.26,43.28,43.2,43.23,75800.0,36.907,36.924,36.8558,36.8814,75800.0
2014-12-15 10:40:00,43.24,43.28,43.17,43.17,85600.0,36.8899,36.924,36.8302,36.8302,85600.0
2014-12-15 10:45:00,43.17,43.24,43.11,43.24,111600.0,36.8302,36.8899,36.779,36.8899,111600.0
2014-12-15 10:50:00,43.23,43.47,43.23,43.46,87200.0,36.8814,37.0861,36.8814,37.0776,87200.0
2014-12-15 10:55:00,43.45,43.46,43.38,43.4,66100.0,37.0691,37.0776,37.0093,37.0264,66100.0
2014-12-15 11:00:00,43.39,43.4,43.26,43.31,64600.0,37.0179,37.0264,36.907,36.9496,64600.0
2014-12-15 11:05:00,43.28,43.35,43.22,43.32,74700.0,36.924,36.9838,36.8728,36.9582,74700.0
2014-12-15 11:10:00,43.32,43.37,43.28,43.28,56200.0,36.9582,37.0008,36.924,36.924,56200.0
2014-12-15 11:15:00,43.28,43.28,43.15,43.16,70600.0,36.924,36.924,36.8131,36.8217,70600.0
2014-12-15 11:20:00,43.16,43.2,43.08,43.11,108300.0,36.8217,36.8558,36.7534,36.779,108300.0
2014-12-15 11:25:00,43.11,43.12,43.02,43.07,40400.0,36.779,36.7875,36.7022,36.7449,40400.0
2014-12-15 11:30:00,43.06,43.16,43.05,43.08,31000.0,36.7363,36.8217,36.7278,36.7534,31000.0
2014-12-15 11:35:00,43.07,43.09,42.93,42.93,75600.0,36.7449,36.7619,36.6254,36.6254,75600.0
2014-12-15 11:40:00,42.94,42.95,42.86,42.93,50600.0,36.634,36.6425,36.5657,36.6254,50600.0
2014-12-15 11:45:00,42.94,43.01,42.9,42.93,37700.0,36.634,36.6937,36.5998,36.6254,37700.0
2014-12-15 11:50:00,42.92,42.96,42.78,42.79,52000.0,36.6169,36.651,36.4975,36.506,52000.0
2014-12-15 11:55:00,42.8,42.81,42.72,42.75,93000.0,36.5145,36.5231,36.4463,36.4719,93000.0
2014-12-15 12:00:00,42.75,42.96,42.75,42.94,35300.0,36.4719,36.651,36.4719,36.634,35300.0
2014-12-15 12:05:00,42.94,42.99,42.92,42.94,77100.0,36.634,36.6766,36.6169,36.634,77100.0
2014-12-15 12:10:00,42.94,43.01,42.92,43.01,50600.0,36.634,36.6937,36.6169,36.6937,50600.0
2014-12-15 12:15:00,43.0,43.03,42.95,43.03,41000.0,36.6852,36.7107,36.6425,36.7107,41000.0
2014-12-15 12:20:00,43.04,43.14,43.01,43.12,30500.0,36.7193,36.8046,36.6937,36.7875,30500.0
2014-12-15 12:25:00,43.13,43.25,43.13,43.18,71600.0,36.7961,36.8984,36.7961,36.8387,71600.0
2014-12-15 12:30:00,43.18,43.24,43.08,43.11,23700.0,36.8387,36.8899,36.7534,36.779,23700.0
2014-12-15 12:35:00,43.11,43.28,43.11,43.26,43600.0,36.779,36.924,36.779,36.907,43600.0
2014-12-15 12:40:00,43.24,43.29,43.15,43.16,36300.0,36.8899,36.9326,36.8131,36.8217,36300.0
2014-12-15 12:45:00,43.15,43.22,43.14,43.17,38000.0,36.8131,36.8728,36.8046,36.8302,38000.0
2014-12-15 12:50:00,43.17,43.24,43.15,43.23,53200.0,36.8302,36.8899,36.8131,36.8814,53200.0
2014-12-15 12:55:00,43.24,43.36,43.24,43.31,50700.0,36.8899,36.9923,36.8899,36.9496,50700.0
2014-12-15 13:00:00,43.3,43.37,43.29,43.34,19900.0,36.9411,37.0008,36.9326,36.9752,19900.0
2014-12-15 13:05:00,43.33,43.37,43.28,43.28,28000.0,36.9667,37.0008,36.924,36.924,28000.0
2014-12-15 13:10:00,43.29,43.35,43.17,43.21,41000.0,36.9326,36.9838,36.8302,36.8643,41000.0
2014-12-15 13:15:00,43.21,43.22,43.16,43.17,34900.0,36.8643,36.8728,36.8217,36.8302,34900.0
2014-12-15 13:20:00,43.18,43.31,43.18,43.28,37900.0,36.8387,36.9496,36.8387,36.924,37900.0
2014-12-15 13:25:00,43.29,43.29,43.18,43.18,23000.0,36.9326,36.9326,36.8387,36.8387,23000.0
2014-12-15 13:30:00,43.18,43.22,43.16,43.2,44100.0,36.8387,36.8728,36.8217,36.8558,44100.0
2014-12-15 13:35:00,43.19,43.32,43.19,43.27,23400.0,36.8472,36.9582,36.8472,36.9155,23400.0
2014-12-15 13:40:00,43.27,43.34,43.24,43.26,50200.0,36.9155,36.9752,36.8899,36.907,50200.0
2014-12-15 13:45:00,43.26,43.26,43.22,43.25,34300.0,36.907,36.907,36.8728,36.8984,34300.0
2014-12-15 13:50:00,43.24,43.3,43.19,43.29,76300.0,36.8899,36.9411,36.8472,36.9326,76300.0
2014-12-15 13:55:00,43.29,43.34,43.27,43.29,29000.0,36.9326,36.9752,36.9155,36.9326,29000.0
2014-12-15 14:00:00,43.28,43.33,43.24,43.27,35600.0,36.924,36.9667,36.8899,36.9155,35600.0
2014-12-15 14:05:00,43.26,43.27,43.21,43.23,29900.0,36.907,36.9155,36.8643,36.8814,29900.0
2014-12-15 14:10:00,43.23,43.24,43.18,43.22,45900.0,36.8814,36.8899,36.8387,36.8728,45900.0
2014-12-15 14:15:00,43.21,43.23,43.16,43.17,63400.0,36.8643,36.8814,36.8217,36.8302,63400.0
2014-12-15 14:20:00,43.18,43.19,43.16,43.18,130000.0,36.8387,36.8472,36.8217,36.8387,130000.0
2014-12-15 14:25:00,43.19,43.31,43.17,43.25,161800.0,36.8472,36.9496,36.8302,36.8984,161800.0
2014-12-15 14:30:00,43.24,43.26,43.18,43.21,99500.0,36.8899,36.907,36.8387,36.8643,99500.0
2014-12-15 14:35:00,43.21,43.3,43.2,43.23,100600.0,36.8643,36.9411,36.8558,36.8814,100600.0
2014-12-15 14:40:00,43.24,43.3,43.11,43.12,58200.0,36.8899,36.9411,36.779,36.7875,58200.0
2014-12-15 14:45:00,43.12,43.17,43.06,43.12,31400.0,36.7875,36.8302,36.7363,36.7875,31400.0
2014-12-15 14:50:00,43.11,43.19,43.1,43.16,36100.0,36.779,36.8472,36.7705,36.8217,36100.0
2014-12-15 14:55:00,43.16,43.23,43.15,43.22,40800.0,36.8217,36.8814,36.8131,36.8728,40800.0
2014-12-15 15:00:00,43.21,43.29,43.19,43.2,69500.0,36.8643,36.9326,36.8472,36.8558,69500.0
2014-12-15 15:05:00,43.21,43.29,43.2,43.2,89800.0,36.8643,36.9326,36.8558,36.8558,89800.0
2014-12-15 15:10:00,43.21,43.27,43.19,43.24,76900.0,36.8643,36.9155,36.8472,36.8899,76900.0
2014-12-15 15:15:00,43.25,43.26,43.2,43.25,96300.0,36.8984,36.907,36.8558,36.8984,96300.0
2014-12-15 15:20:00,43.24,43.32,43.19,43.26,91700.0,36.8899,36.9582,36.8472,36.907,91700.0
2014-12-15 15:25:00,43.25,43.32,43.24,43.31,163600.0,36.8984,36.9582,36.8899,36.9496,163600.0
2014-12-15 15:30:00,43.31,43.31,43.17,43.21,134200.0,36.9496,36.9496,36.8302,36.8643,134200.0
2014-12-15 15:35:00,43.21,43.49,43.2,43.4,174300.0,36.8643,37.1032,36.8558,37.0264,174300.0
2014-12-15 15:40:00,43.41,43.41,43.22,43.25,166200.0,37.0349,37.0349,36.8728,36.8984,166200.0
2014-12-15 15:45:00,43.24,43.33,43.18,43.32,104800.0,36.8899,36.9667,36.8387,36.9582,104800.0
2014-12-15 15:50:00,43.32,43.37,43.28,43.32,103400.0,36.9582,37.0008,36.924,36.9582,103400.0
2014-12-15 15:55:00,43.31,43.33,43.19,43.19,175800.0,36.9496,36.9667,36.8472,36.8472,175800.0
2014-12-16 09:30:00,43.31,43.38,43.19,43.27,117800.0,36.9496,37.0093,36.8472,36.9155,117800.0
2014-12-16 09:35:00,43.3,43.36,43.11,43.15,43400.0,36.9411,36.9923,36.779,36.8131,43400.0
2014-12-16 09:40:00,43.15,43.29,43.15,43.21,36600.0,36.8131,36.9326,36.8131,36.8643,36600.0
2014-12-16 09:45:00,43.21,43.32,43.17,43.31,33300.0,36.8643,36.9582,36.8302,36.9496,33300.0
2014-12-16 09:50:00,43.32,43.39,43.3,43.35,55800.0,36.9582,37.0179,36.9411,36.9838,55800.0
2014-12-16 09:55:00,43.34,43.34,43.24,43.25,39900.0,36.9752,36.9752,36.8899,36.8984,39900.0
2014-12-16 10:00:00,43.25,43.33,43.23,43.27,54800.0,36.8984,36.9667,36.8814,36.9155,54800.0
2014-12-16 10:05:00,43.27,43.37,43.07,43.08,119800.0,36.9155,37.0008,36.7449,36.7534,119800.0
2014-12-16 10:10:00,43.09,43.09,42.91,42.93,109600.0,36.7619,36.7619,36.6084,36.6254,109600.0
2014-12-16 10:15:00,42.92,43.2,42.92,43.2,69700.0,36.6169,36.8558,36.6169,36.8558,69700.0
2014-12-16 10:20:00,43.2,43.29,43.12,43.29,38500.0,36.8558,36.9326,36.7875,36.9326,38500.0
2014-12-16 10:25:00,43.28,43.29,43.2,43.26,71600.0,36.924,36.9326,36.8558,36.907,71600.0
2014-12-16 10:30:00,43.26,43.3,43.14,43.14,111600.0,36.907,36.9411,36.8046,36.8046,111600.0
2014-12-16 10:35:00,43.14,43.26,43.13,43.2,142700.0,36.8046,36.907,36.7961,36.8558,142700.0
2014-12-16 10:40:00,43.2,43.23,43.12,43.18,48200.0,36.8558,36.8814,36.7875,36.8387,48200.0
2014-12-16 10:45:00,43.17,43.31,43.17,43.22,52300.0,36.8302,36.9496,36.8302,36.8728,52300.0
2014-12-16 10:50:00,43.22,43.35,43.2,43.34,63400.0,36.8728,36.9838,36.8558,36.9752,63400.0
2014-12-16 10:55:00,43.35,43.4,43.31,43.39,66300.0,36.9838,37.0264,36.9496,37.0179,66300.0
2014-12-16 11:00:00,43.38,43.46,43.38,43.45,47400.0,37.0093,37.0776,37.0093,37.0691,47400.0
2014-12-16 11:05:00,43.44,43.53,43.43,43.48,46700.0,37.0605,37.1373,37.052,37.0947,46700.0
2014-12-16 11:10:00,43.47,43.61,43.46,43.61,52400.0,37.0861,37.2056,37.0776,37.2056,52400.0
2014-12-16 11:15:00,43.6,43.75,43.6,43.75,46000.0,37.197,37.325,37.197,37.325,46000.0
2014-12-16 11:20:00,43.74,43.8,43.73,43.8,32600.0,37.3165,37.3677,37.3079,37.3677,32600.0
2014-12-16 11:25:00,43.8,44.0,43.77,43.91,82600.0,37.3677,37.5383,37.3421,37.4615,82600.0
2014-12-16 11:30:00,43.91,44.02,43.88,43.95,74900.0,37.4615,37.5554,37.4359,37.4956,74900.0
2014-12-16 11:35:00,43.94,43.95,43.89,43.91,30600.0,37.4871,37.4956,37.4444,37.4615,30600.0
2014-12-16 11:40:00,43.91,43.97,43.89,43.96,28700.0,37.4615,37.5127,37.4444,37.5042,28700.0
2014-12-16 11:45:00,43.96,43.97,43.91,43.96,37500.0,37.5042,37.5127,37.4615,37.5042,37500.0
2014-12-16 11:50:00,43.95,44.0,43.93,43.93,38500.0,37.4956,37.5383,37.4786,37.4786,38500.0
2014-12-16 11:55:00,43.93,43.93,43.81,43.87,32200.0,37.4786,37.4786,37.3762,37.4274,32200.0
2014-12-16 12:00:00,43.87,43.95,43.86,43.91,83400.0,37.4274,37.4956,37.4189,37.4615,83400.0
2014-12-16 12:05:00,43.9,43.94,43.88,43.94,35900.0,37.453,37.4871,37.4359,37.4871,35900.0
2014-12-16 12:10:00,43.94,43.99,43.9,43.9,41200.0,37.4871,37.5298,37.453,37.453,41200.0
2014-12-16 12:15:00,43.91,43.95,43.88,43.89,126100.0,37.4615,37.4956,37.4359,37.4444,126100.0
2014-12-16 12:20:00,43.89,43.92,43.85,43.92,86700.0,37.4444,37.47,37.4103,37.47,86700.0
2014-12-16 12:25:00,43.92,43.95,43.86,43.91,66500.0,37.47,37.4956,37.4189,37.4615,66500.0
2014-12-16 12:30:00,43.91,43.92,43.85,43.86,56800.0,37.4615,37.47,37.4103,37.4189,56800.0
2014-12-16 12:35:00,43.86,43.93,43.83,43.87,36100.0,37.4189,37.4786,37.3933,37.4274,36100.0
2014-12-16 12:40:00,43.87,43.89,43.77,43.77,22300.0,37.4274,37.4444,37.3421,37.3421,22300.0
2014-12-16 12:45:00,43.77,43.77,43.69,43.71,26700.0,37.3421,37.3421,37.2738,37.2909,26700.0
2014-12-16 12:50:00,43.71,43.76,43.67,43.71,21200.0,37.2909,37.3335,37.2568,37.2909,21200.0
2014-12-16 12:55:00,43.71,43.72,43.64,43.64,15500.0,37.2909,37.2994,37.2312,37.2312,15500.0
2014-12-16 13:00:00,43.63,43.69,43.62,43.67,20800.0,37.2226,37.2738,37.2141,37.2568,20800.0
2014-12-16 13:05:00,43.66,43.67,43.53,43.55,22900.0,37.2482,37.2568,37.1373,37.1544,22900.0
2014-12-16 13:10:00,43.55,43.55,43.42,43.47,54400.0,37.1544,37.1544,37.0435,37.0861,54400.0
2014-12-16 13:15:00,43.47,43.51,43.33,43.42,49700.0,37.0861,37.1203,36.9667,37.0435,49700.0
2014-12-16 13:20:00,43.42,43.44,43.38,43.39,28400.0,37.0435,37.0605,37.0093,37.0179,28400.0
2014-12-16 13:25:00,43.38,43.44,43.36,43.44,28500.0,37.0093,37.0605,36.9923,37.0605,28500.0
2014-12-16 13:30:00,43.42,43.43,43.33,43.41,30900.0,37.0435,37.052,36.9667,37.0349,30900.0
2014-12-16 13:35:00,43.43,43.48,43.41,43.48,36700.0,37.052,37.0947,37.0349,37.0947,36700.0
2014-12-16 13:40:00,43.48,43.63,43.48,43.61,53100.0,37.0947,37.2226,37.0947,37.2056,53100.0
2014-12-16 13:45:00,43.6,43.6,43.52,43.57,21100.0,37.197,37.197,37.1288,37.1714,21100.0
2014-12-16 13:50:00,43.58,43.7,43.58,43.68,34700.0,37.18,37.2824,37.18,37.2653,34700.0
2014-12-16 13:55:00,43.67,43.69,43.6,43.6,24200.0,37.2568,37.2738,37.197,37.197,24200.0
2014-12-16 14:00:00,43.6,43.64,43.52,43.54,48600.0,37.197,37.2312,37.1288,37.1458,48600.0
2014-12-16 14:05:00,43.54,43.66,43.52,43.64,34400.0,37.1458,37.2482,37.1288,37.2312,34400.0
2014-12-16 14:10:00,43.63,43.69,43.57,43.58,39000.0,37.2226,37.2738,37.1714,37.18,39000.0
2014-12-16 14:15:00,43.57,43.58,43.52,43.58,24500.0,37.1714,37.18,37.1288,37.18,24500.0
2014-12-16 14:20:00,43.58,43.65,43.58,43.58,23000.0,37.18,37.2397,37.18,37.18,23000.0
2014-12-16 14:25:00,43.57,43.62,43.54,43.54,36200.0,37.1714,37.2141,37.1458,37.1458,36200.0
2014-12-16 14:30:00,43.55,43.6,43.48,43.48,31200.0,37.1544,37.197,37.0947,37.0947,31200.0
2014-12-16 14:35:00,43.49,43.58,43.45,43.57,46300.0,37.1032,37.18,37.0691,37.1714,46300.0
2014-12-16 14:40:00,43.57,43.63,43.56,43.61,18900.0,37.1714,37.2226,37.1629,37.2056,18900.0
2014-12-16 14:45:00,43.59,43.66,43.54,43.64,90200.0,37.1885,37.2482,37.1458,37.2312,90200.0
2014-12-16 14:50:00,43.64,43.64,43.47,43.53,43100.0,37.2312,37.2312,37.0861,37.1373,43100.0
2014-12-16 14:55:00,43.53,43.6,43.51,43.59,27200.0,37.1373,37.197,37.1203,37.1885,27200.0
2014-12-16 15:00:00,43.58,43.63,43.51,43.61,28700.0,37.18,37.2226,37.1203,37.2056,28700.0
2014-12-16 15:05:00,43.61,43.66,43.51,43.59,51700.0,37.2056,37.2482,37.1203,37.1885,51700.0
2014-12-16 15:10:00,43.59,43.61,43.52,43.53,46500.0,37.1885,37.2056,37.1288,37.1373,46500.0
2014-12-16 15:15:00,43.54,43.64,43.53,43.61,109400.0,37.1458,37.2312,37.1373,37.2056,109400.0
2014-12-16 15:20:00,43.61,43.63,43.56,43.59,96000.0,37.2056,37.2226,37.1629,37.1885,96000.0
2014-12-16 15:25:00,43.59,43.59,43.48,43.49,62700.0,37.1885,37.1885,37.0947,37.1032,62700.0
2014-12-16 15:30:00,43.48,43.6,43.45,43.55,61200.0,37.0947,37.197,37.0691,37.1544,61200.0
2014-12-16 15:35:00,43.56,43.58,43.41,43.44,94300.0,37.1629,37.18,37.0349,37.0605,94300.0
2014-12-16 15:40:00,43.43,43.45,43.29,43.32,94700.0,37.052,37.0691,36.9326,36.9582,94700.0
2014-12-16 15:45:00,43.31,43.41,43.28,43.33,132000.0,36.9496,37.0349,36.924,36.9667,132000.0
2014-12-16 15:50:00,43.32,43.33,43.17,43.27,173500.0,36.9582,36.9667,36.8302,36.9155,173500.0
2014-12-16 15:55:00,43.27,43.27,43.11,43.13,312200.0,36.9155,36.9155,36.779,36.7961,312200.0
2014-12-17 09:30:00,43.87,43.94,43.65,43.67,118900.0,37.4274,37.4871,37.2397,37.2568,118900.0
2014-12-17 09:35:00,43.67,43.8,43.53,43.73,115000.0,37.2568,37.3677,37.1373,37.3079,115000.0
2014-12-17 09:40:00,43.77,44.07,43.71,44.02,98500.0,37.3421,37.598,37.2909,37.5554,98500.0
2014-12-17 09:45:00,44.02,44.24,43.98,44.03,150400.0,37.5554,37.743,37.5212,37.5639,150400.0
2014-12-17 09:50:00,44.03,44.25,44.02,44.2,58700.0,37.5639,37.7516,37.5554,37.7089,58700.0
2014-12-17 09:55:00,44.2,44.45,44.18,44.43,173100.0,37.7089,37.9222,37.6919,37.9051,173100.0
2014-12-17 10:00:00,44.45,44.46,44.3,44.36,111500.0,37.9222,37.9307,37.7942,37.8454,111500.0
2014-12-17 10:05:00,44.34,44.39,44.28,44.29,67500.0,37.8284,37.871,37.7772,37.7857,67500.0
2014-12-17 10:10:00,44.28,44.32,44.09,44.27,153700.0,37.7772,37.8113,37.6151,37.7686,153700.0
2014-12-17 10:15:00,44.28,44.31,44.22,44.29,70500.0,37.7772,37.8028,37.726,37.7857,70500.0
2014-12-17 10:20:00,44.29,44.3,44.25,44.29,67400.0,37.7857,37.7942,37.7516,37.7857,67400.0
2014-12-17 10:25:00,44.3,44.62,44.3,44.59,266000.0,37.7942,38.0672,37.7942,38.0416,266000.0
2014-12-17 10:30:00,44.58,44.58,44.46,44.5,126000.0,38.0331,38.0331,37.9307,37.9649,126000.0
2014-12-17 10:35:00,44.5,44.62,44.49,44.59,168500.0,37.9649,38.0672,37.9563,38.0416,168500.0
2014-12-17 10:40:00,44.59,44.6,44.38,44.43,125300.0,38.0416,38.0502,37.8625,37.9051,125300.0
2014-12-17 10:45:00,44.43,44.54,44.39,44.53,93400.0,37.9051,37.999,37.871,37.9905,93400.0
2014-12-17 10:50:00,44.52,44.65,44.49,44.55,56200.0,37.9819,38.0928,37.9563,38.0075,56200.0
2014-12-17 10:55:00,44.55,44.56,44.49,44.5,41300.0,38.0075,38.0161,37.9563,37.9649,41300.0
2014-12-17 11:00:00,44.5,44.6,44.49,44.56,90600.0,37.9649,38.0502,37.9563,38.0161,90600.0
2014-12-17 11:05:00,44.56,44.74,44.54,44.71,170200.0,38.0161,38.1696,37.999,38.144,170200.0
2014-12-17 11:10:00,44.71,44.75,44.7,44.7,92800.0,38.144,38.1782,38.1355,38.1355,92800.0
2014-12-17 11:15:00,44.7,44.73,44.67,44.7,100500.0,38.1355,38.1611,38.1099,38.1355,100500.0
2014-12-17 11:20:00,44.68,44.7,44.61,44.66,90600.0,38.1184,38.1355,38.0587,38.1014,90600.0
2014-12-17 11:25:00,44.66,44.69,44.6,44.6,89100.0,38.1014,38.127,38.0502,38.0502,89100.0
2014-12-17 11:30:00,44.61,44.66,44.54,44.55,94400.0,38.0587,38.1014,37.999,38.0075,94400.0
2014-12-17 11:35:00,44.55,44.76,44.55,44.7,114200.0,38.0075,38.1867,38.0075,38.1355,114200.0
2014-12-17 11:40:00,44.7,44.7,44.61,44.65,105800.0,38.1355,38.1355,38.0587,38.0928,105800.0
2014-12-17 11:45:00,44.65,44.68,44.58,44.58,98900.0,38.0928,38.1184,38.0331,38.0331,98900.0
2014-12-17 11:50:00,44.59,44.6,44.5,44.51,80900.0,38.0416,38.0502,37.9649,37.9734,80900.0
2014-12-17 11:55:00,44.52,44.55,44.48,44.48,130600.0,37.9819,38.0075,37.9478,37.9478,130600.0
2014-12-17 12:00:00,44.48,44.49,44.39,44.41,108000.0,37.9478,37.9563,37.871,37.8881,108000.0
2014-12-17 12:05:00,44.4,44.4,44.3,44.31,84800.0,37.8796,37.8796,37.7942,37.8028,84800.0
2014-12-17 12:10:00,44.32,44.4,44.29,44.4,75500.0,37.8113,37.8796,37.7857,37.8796,75500.0
2014-12-17 12:15:00,44.4,44.43,44.38,44.41,52600.0,37.8796,37.9051,37.8625,37.8881,52600.0
2014-12-17 12:20:00,44.41,44.44,44.31,44.32,77800.0,37.8881,37.9137,37.8028,37.8113,77800.0
2014-12-17 12:25:00,44.31,44.31,44.26,44.29,82700.0,37.8028,37.8028,37.7601,37.7857,82700.0
2014-12-17 12:30:00,44.28,44.47,44.28,44.41,68800.0,37.7772,37.9393,37.7772,37.8881,68800.0
2014-12-17 12:35:00,44.4,44.45,44.29,44.41,35600.0,37.8796,37.9222,37.7857,37.8881,35600.0
2014-12-17 12:40:00,44.41,44.43,44.37,44.4,36200.0,37.8881,37.9051,37.854,37.8796,36200.0
2014-12-17 12:45:00,44.39,44.4,44.34,44.34,52500.0,37.871,37.8796,37.8284,37.8284,52500.0
2014-12-17 12:50:00,44.35,44.46,44.35,44.39,54700.0,37.8369,37.9307,37.8369,37.871,54700.0
2014-12-17 12:55:00,44.38,44.39,44.32,44.35,37900.0,37.8625,37.871,37.8113,37.8369,37900.0
2014-12-17 13:00:00,44.36,44.37,44.24,44.25,64000.0,37.8454,37.854,37.743,37.7516,64000.0
2014-12-17 13:05:00,44.25,44.39,44.24,44.37,45900.0,37.7516,37.871,37.743,37.854,45900.0
2014-12-17 13:10:00,44.38,44.39,44.32,44.35,56000.0,37.8625,37.871,37.8113,37.8369,56000.0
2014-12-17 13:15:00,44.34,44.35,44.33,44.35,33500.0,37.8284,37.8369,37.8198,37.8369,33500.0
2014-12-17 13:20:00,44.34,44.35,44.26,44.27,64400.0,37.8284,37.8369,37.7601,37.7686,64400.0
2014-12-17 13:25:00,44.26,44.4,44.26,44.4,43400.0,37.7601,37.8796,37.7601,37.8796,43400.0
2014-12-17 13:30:00,44.4,44.47,44.33,44.45,84900.0,37.8796,37.9393,37.8198,37.9222,84900.0
2014-12-17 13:35:00,44.45,44.45,44.34,44.35,56900.0,37.9222,37.9222,37.8284,37.8369,56900.0
2014-12-17 13:40:00,44.36,44.4,44.34,44.38,35200.0,37.8454,37.8796,37.8284,37.8625,35200.0
2014-12-17 13:45:00,44.38,44.41,44.28,44.32,56500.0,37.8625,37.8881,37.7772,37.8113,56500.0
2014-12-17 13:50:00,44.32,44.34,44.26,44.28,90400.0,37.8113,37.8284,37.7601,37.7772,90400.0
2014-12-17 13:55:00,44.28,44.29,44.23,44.29,91700.0,37.7772,37.7857,37.7345,37.7857,91700.0
2014-12-17 14:00:00,44.28,44.51,44.23,44.48,199400.0,37.7772,37.9734,37.7345,37.9478,199400.0
2014-12-17 14:05:00,44.48,44.48,44.3,44.31,193100.0,37.9478,37.9478,37.7942,37.8028,193100.0
2014-12-17 14:10:00,44.31,44.55,44.29,44.49,137400.0,37.8028,38.0075,37.7857,37.9563,137400.0
2014-12-17 14:15:00,44.5,44.54,44.48,44.52,75800.0,37.9649,37.999,37.9478,37.9819,75800.0
2014-12-17 14:20:00,44.52,44.52,44.42,44.46,58000.0,37.9819,37.9819,37.8966,37.9307,58000.0
2014-12-17 14:25:00,44.47,44.6,44.46,44.55,71400.0,37.9393,38.0502,37.9307,38.0075,71400.0
2014-12-17 14:30:00,44.56,44.67,44.43,44.57,83400.0,38.0161,38.1099,37.9051,38.0246,83400.0
2014-12-17 14:35:00,44.57,44.67,44.55,44.67,60500.0,38.0246,38.1099,38.0075,38.1099,60500.0
2014-12-17 14:40:00,44.68,44.68,44.36,44.47,103500.0,38.1184,38.1184,37.8454,37.9393,103500.0
2014-12-17 14:45:00,44.47,44.51,44.34,44.37,122100.0,37.9393,37.9734,37.8284,37.854,122100.0
2014-12-17 14:50:00,44.38,44.49,44.34,44.46,108700.0,37.8625,37.9563,37.8284,37.9307,108700.0
2014-12-17 14:55:00,44.46,44.49,44.3,44.33,120400.0,37.9307,37.9563,37.7942,37.8198,120400.0
2014-12-17 15:00:00,44.33,44.35,44.12,44.25,118100.0,37.8198,37.8369,37.6407,37.7516,118100.0
2014-12-17 15:05:00,44.25,44.35,44.23,44.26,73200.0,37.7516,37.8369,37.7345,37.7601,73200.0
2014-12-17 15:10:00,44.26,44.33,44.23,44.33,149200.0,37.7601,37.8198,37.7345,37.8198,149200.0
2014-12-17 15:15:00,44.35,44.36,44.26,44.35,122300.0,37.8369,37.8454,37.7601,37.8369,122300.0
2014-12-17 15:20:00,44.34,44.35,44.26,44.32,157700.0,37.8284,37.8369,37.7601,37.8113,157700.0
2014-12-17 15:25:00,44.32,44.48,44.28,44.46,293200.0,37.8113,37.9478,37.7772,37.9307,293200.0
2014-12-17 15:30:00,44.45,44.47,44.43,44.46,207800.0,37.9222,37.9393,37.9051,37.9307,207800.0
2014-12-17 15:35:00,44.46,44.46,44.41,44.43,171800.0,37.9307,37.9307,37.8881,37.9051,171800.0
2014-12-17 15:40:00,44.43,44.68,44.43,44.64,222900.0,37.9051,38.1184,37.9051,38.0843,222900.0
2014-12-17 15:45:00,44.63,44.67,44.59,44.61,188200.0,38.0758,38.1099,38.0416,38.0587,188200.0
2014-12-17 15:50:00,44.61,44.62,44.48,44.49,289500.0,38.0587,38.0672,37.9478,37.9563,289500.0
2014-12-17 15:55:00,44.48,44.63,44.48,44.59,335300.0,37.9478,38.0758,37.9478,38.0416,335300.0
2014-12-18 09:30:00,44.94,44.94,44.54,44.57,292400.0,38.3402,38.3402,37.999,38.0246,292400.0
2014-12-18 09:35:00,44.58,44.59,44.38,44.57,154000.0,38.0331,38.0416,37.8625,38.0246,154000.0
2014-12-18 09:40:00,44.57,44.69,44.48,44.62,232500.0,38.0246,38.127,37.9478,38.0672,232500.0
2014-12-18 09:45:00,44.63,44.7,44.62,44.67,74700.0,38.0758,38.1355,38.0672,38.1099,74700.0
2014-12-18 09:50:00,44.67,44.72,44.64,44.67,50200.0,38.1099,38.1526,38.0843,38.1099,50200.0
2014-12-18 09:55:00,44.67,44.83,44.67,44.8,69400.0,38.1099,38.2464,38.1099,38.2208,69400.0
2014-12-18 10:00:00,44.8,44.87,44.75,44.85,58400.0,38.2208,38.2805,38.1782,38.2635,58400.0
2014-12-18 10:05:00,44.85,44.98,44.83,44.91,97000.0,38.2635,38.3744,38.2464,38.3147,97000.0
2014-12-18 10:10:00,44.92,44.94,44.87,44.88,52300.0,38.3232,38.3402,38.2805,38.2891,52300.0
2014-12-18 10:15:00,44.88,44.89,44.83,44.85,84500.0,38.2891,38.2976,38.2464,38.2635,84500.0
2014-12-18 10:20:00,44.86,44.91,44.84,44.85,61600.0,38.272,38.3147,38.2549,38.2635,61600.0
2014-12-18 10:25:00,44.85,44.9,44.84,44.88,92200.0,38.2635,38.3061,38.2549,38.2891,92200.0
2014-12-18 10:30:00,44.87,44.91,44.84,44.86,50900.0,38.2805,38.3147,38.2549,38.272,50900.0
2014-12-18 10:35:00,44.86,44.88,44.84,44.86,95900.0,38.272,38.2891,38.2549,38.272,95900.0
2014-12-18 10:40:00,44.85,44.89,44.83,44.88,85100.0,38.2635,38.2976,38.2464,38.2891,85100.0
2014-12-18 10:45:00,44.87,44.88,44.81,44.82,73100.0,38.2805,38.2891,38.2293,38.2379,73100.0
2014-12-18 10:50:00,44.82,44.89,44.8,44.84,64200.0,38.2379,38.2976,38.2208,38.2549,64200.0
2014-12-18 10:55:00,44.84,44.85,44.81,44.83,23100.0,38.2549,38.2635,38.2293,38.2464,23100.0
2014-12-18 11:00:00,44.82,44.82,44.73,44.77,60700.0,38.2379,38.2379,38.1611,38.1952,60700.0
2014-12-18 11:05:00,44.77,44.78,44.66,44.69,36900.0,38.1952,38.2037,38.1014,38.127,36900.0
2014-12-18 11:10:00,44.69,44.78,44.66,44.75,50000.0,38.127,38.2037,38.1014,38.1782,50000.0
2014-12-18 11:15:00,44.74,44.83,44.74,44.81,55500.0,38.1696,38.2464,38.1696,38.2293,55500.0
2014-12-18 11:20:00,44.82,44.83,44.76,44.78,37000.0,38.2379,38.2464,38.1867,38.2037,37000.0
2014-12-18 11:25:00,44.77,44.77,44.65,44.67,56300.0,38.1952,38.1952,38.0928,38.1099,56300.0
2014-12-18 11:30:00,44.68,44.72,44.64,44.7,30400.0,38.1184,38.1526,38.0843,38.1355,30400.0
2014-12-18 11:35:00,44.7,44.71,44.56,44.58,100400.0,38.1355,38.144,38.0161,38.0331,100400.0
2014-12-18 11:40:00,44.59,44.6,44.54,44.55,145000.0,38.0416,38.0502,37.999,38.0075,145000.0
2014-12-18 11:45:00,44.55,44.61,44.51,44.55,122900.0,38.0075,38.0587,37.9734,38.0075,122900.0
2014-12-18 11:50:00,44.54,44.57,44.49,44.53,107000.0,37.999,38.0246,37.9563,37.9905,107000.0
2014-12-18 11:55:00,44.53,44.66,44.52,44.63,119800.0,37.9905,38.1014,37.9819,38.0758,119800.0
2014-12-18 12:00:00,44.63,44.7,44.63,44.69,92800.0,38.0758,38.1355,38.0758,38.127,92800.0
2014-12-18 12:05:00,44.69,44.8,44.66,44.79,66800.0,38.127,38.2208,38.1014,38.2123,66800.0
2014-12-18 12:10:00,44.79,44.86,44.78,44.8,37000.0,38.2123,38.272,38.2037,38.2208,37000.0
2014-12-18 12:15:00,44.8,44.81,44.75,44.78,52800.0,38.2208,38.2293,38.1782,38.2037,52800.0
2014-12-18 12:20:00,44.78,44.78,44.61,44.63,85300.0,38.2037,38.2037,38.0587,38.0758,85300.0
2014-12-18 12:25:00,44.63,44.7,44.6,44.66,64400.0,38.0758,38.1355,38.0502,38.1014,64400.0
2014-12-18 12:30:00,44.66,44.68,44.58,44.63,48900.0,38.1014,38.1184,38.0331,38.0758,48900.0
2014-12-18 12:35:00,44.64,44.68,44.63,44.64,24800.0,38.0843,38.1184,38.0758,38.0843,24800.0
2014-12-18 12:40:00,44.64,44.67,44.62,44.67,33100.0,38.0843,38.1099,38.0672,38.1099,33100.0
2014-12-18 12:45:00,44.67,44.72,44.65,44.67,41100.0,38.1099,38.1526,38.0928,38.1099,41100.0
2014-12-18 12:50:00,44.69,44.75,44.65,44.74,84500.0,38.127,38.1782,38.0928,38.1696,84500.0
2014-12-18 12:55:00,44.75,44.84,44.74,44.82,21100.0,38.1782,38.2549,38.1696,38.2379,21100.0
2014-12-18 13:00:00,44.83,44.83,44.75,44.76,25500.0,38.2464,38.2464,38.1782,38.1867,25500.0
2014-12-18 13:05:00,44.76,44.8,44.72,44.73,39100.0,38.1867,38.2208,38.1526,38.1611,39100.0
2014-12-18 13:10:00,44.74,44.77,44.69,44.69,42100.0,38.1696,38.1952,38.127,38.127,42100.0
2014-12-18 13:15:00,44.69,44.7,44.65,44.69,118600.0,38.127,38.1355,38.0928,38.127,118600.0
2014-12-18 13:20:00,44.7,44.72,44.63,44.65,216900.0,38.1355,38.1526,38.0758,38.0928,216900.0
2014-12-18 13:25:00,44.65,44.66,44.53,44.54,73200.0,38.0928,38.1014,37.9905,37.999,73200.0
2014-12-18 13:30:00,44.55,44.57,44.52,44.55,48000.0,38.0075,38.0246,37.9819,38.0075,48000.0
2014-12-18 13:35:00,44.55,44.61,44.45,44.45,123700.0,38.0075,38.0587,37.9222,37.9222,123700.0
2014-12-18 13:40:00,44.45,44.55,44.44,44.48,84600.0,37.9222,38.0075,37.9137,37.9478,84600.0
2014-12-18 13:45:00,44.48,44.58,44.48,44.58,39400.0,37.9478,38.0331,37.9478,38.0331,39400.0
2014-12-18 13:50:00,44.58,44.6,44.51,44.51,112300.0,38.0331,38.0502,37.9734,37.9734,112300.0
2014-12-18 13:55:00,44.51,44.51,44.39,44.41,150800.0,37.9734,37.9734,37.871,37.8881,150800.0
2014-12-18 14:00:00,44.41,44.46,44.35,44.46,89300.0,37.8881,37.9307,37.8369,37.9307,89300.0
2014-12-18 14:05:00,44.46,44.46,44.29,44.29,69200.0,37.9307,37.9307,37.7857,37.7857,69200.0
2014-12-18 14:10:00,44.29,44.29,44.22,44.29,81200.0,37.7857,37.7857,37.726,37.7857,81200.0
2014-12-18 14:15:00,44.29,44.3,44.26,44.29,79800.0,37.7857,37.7942,37.7601,37.7857,79800.0
2014-12-18 14:20:00,44.29,44.32,44.27,44.27,41700.0,37.7857,37.8113,37.7686,37.7686,41700.0
2014-12-18 14:25:00,44.27,44.36,44.26,44.32,114500.0,37.7686,37.8454,37.7601,37.8113,114500.0
2014-12-18 14:30:00,44.32,44.32,44.24,44.27,69500.0,37.8113,37.8113,37.743,37.7686,69500.0
2014-12-18 14:35:00,44.27,44.32,44.26,44.32,56800.0,37.7686,37.8113,37.7601,37.8113,56800.0
2014-12-18 14:40:00,44.32,44.34,44.3,44.33,27100.0,37.8113,37.8284,37.7942,37.8198,27100.0
2014-12-18 14:45:00,44.33,44.34,44.18,44.21,67100.0,37.8198,37.8284,37.6919,37.7175,67100.0
2014-12-18 14:50:00,44.22,44.24,44.19,44.23,81600.0,37.726,37.743,37.7004,37.7345,81600.0
2014-12-18 14:55:00,44.22,44.23,44.17,44.18,108300.0,37.726,37.7345,37.6833,37.6919,108300.0
2014-12-18 15:00:00,44.19,44.34,44.18,44.34,53000.0,37.7004,37.8284,37.6919,37.8284,53000.0
2014-12-18 15:05:00,44.34,44.43,44.33,44.35,88400.0,37.8284,37.9051,37.8198,37.8369,88400.0
2014-12-18 15:10:00,44.35,44.38,44.35,44.36,86800.0,37.8369,37.8625,37.8369,37.8454,86800.0
2014-12-18 15:15:00,44.36,44.37,44.27,44.31,99300.0,37.8454,37.854,37.7686,37.8028,99300.0
2014-12-18 15:20:00,44.3,44.32,44.27,44.31,59800.0,37.7942,37.8113,37.7686,37.8028,59800.0
2014-12-18 15:25:00,44.3,44.32,44.25,44.29,96800.0,37.7942,37.8113,37.7516,37.7857,96800.0
2014-12-18 15:30:00,44.29,44.33,44.28,44.3,99800.0,37.7857,37.8198,37.7772,37.7942,99800.0
2014-12-18 15:35:00,44.29,44.4,44.29,44.4,73700.0,37.7857,37.8796,37.7857,37.8796,73700.0
2014-12-18 15:40:00,44.4,44.59,44.39,44.59,83600.0,37.8796,38.0416,37.871,38.0416,83600.0
2014-12-18 15:45:00,44.59,44.62,44.51,44.59,207900.0,38.0416,38.0672,37.9734,38.0416,207900.0
2014-12-18 15:50:00,44.59,44.65,44.58,44.65,168600.0,38.0416,38.0928,38.0331,38.0928,168600.0
2014-12-18 15:55:00,44.65,44.73,44.48,44.5,535400.0,38.0928,38.1611,37.9478,37.9649,535400.0
2014-12-19 09:30:00,44.52,44.72,44.01,44.35,740400.0,37.9819,38.1526,37.5468,37.8369,740400.0
2014-12-19 09:35:00,44.39,44.6,43.88,43.9,125000.0,37.871,38.0502,37.4359,37.453,125000.0
2014-12-19 09:40:00,43.88,44.08,43.6,43.93,194500.0,37.4359,37.6065,37.197,37.4786,194500.0
2014-12-19 09:45:00,43.9,44.26,43.9,44.01,161600.0,37.453,37.7601,37.453,37.5468,161600.0
2014-12-19 09:50:00,44.06,44.37,44.06,44.32,181700.0,37.5895,37.854,37.5895,37.8113,181700.0
2014-12-19 09:55:00,44.32,44.66,44.31,44.52,504900.0,37.8113,38.1014,37.8028,37.9819,504900.0
2014-12-19 10:00:00,44.51,44.76,44.5,44.64,430600.0,37.9734,38.1867,37.9649,38.0843,430600.0
2014-12-19 10:05:00,44.63,44.97,44.62,44.97,190500.0,38.0758,38.3658,38.0672,38.3658,190500.0
2014-12-19 10:10:00,44.95,44.99,44.86,44.92,180500.0,38.3488,38.3829,38.272,38.3232,180500.0
2014-12-19 10:15:00,44.92,44.95,44.65,44.72,125400.0,38.3232,38.3488,38.0928,38.1526,125400.0
2014-12-19 10:20:00,44.72,44.77,44.45,44.77,177600.0,38.1526,38.1952,37.9222,38.1952,177600.0
2014-12-19 10:25:00,44.77,44.89,44.75,44.88,91400.0,38.1952,38.2976,38.1782,38.2891,91400.0
2014-12-19 10:30:00,44.88,44.89,44.59,44.63,73900.0,38.2891,38.2976,38.0416,38.0758,73900.0
2014-12-19 10:35:00,44.62,44.67,44.53,44.61,82200.0,38.0672,38.1099,37.9905,38.0587,82200.0
2014-12-19 10:40:00,44.61,44.86,44.6,44.73,55900.0,38.0587,38.272,38.0502,38.1611,55900.0
2014-12-19 10:45:00,44.72,44.76,44.65,44.72,43200.0,38.1526,38.1867,38.0928,38.1526,43200.0
2014-12-19 10:50:00,44.72,44.83,44.59,44.64,65500.0,38.1526,38.2464,38.0416,38.0843,65500.0
2014-12-19 10:55:00,44.64,44.75,44.59,44.6,84100.0,38.0843,38.1782,38.0416,38.0502,84100.0
2014-12-19 11:00:00,44.6,44.97,44.6,44.72,284400.0,38.0502,38.3658,38.0502,38.1526,284400.0
2014-12-19 11:05:00,44.73,44.86,44.72,44.82,265200.0,38.1611,38.272,38.1526,38.2379,265200.0
2014-12-19 11:10:00,44.81,44.89,44.79,44.88,24300.0,38.2293,38.2976,38.2123,38.2891,24300.0
2014-12-19 11:15:00,44.88,44.89,44.81,44.81,35000.0,38.2891,38.2976,38.2293,38.2293,35000.0
2014-12-19 11:20:00,44.81,44.9,44.79,44.81,50800.0,38.2293,38.3061,38.2123,38.2293,50800.0
2014-12-19 11:25:00,44.81,44.84,44.79,44.81,80800.0,38.2293,38.2549,38.2123,38.2293,80800.0
2014-12-19 11:30:00,44.81,44.89,44.75,44.86,74200.0,38.2293,38.2976,38.1782,38.272,74200.0
2014-12-19 11:35:00,44.85,44.86,44.77,44.77,45300.0,38.2635,38.272,38.1952,38.1952,45300.0
2014-12-19 11:40:00,44.78,44.98,44.78,44.92,43900.0,38.2037,38.3744,38.2037,38.3232,43900.0
2014-12-19 11:45:00,44.91,44.94,44.87,44.91,73100.0,38.3147,38.3402,38.2805,38.3147,73100.0
2014-12-19 11:50:00,44.9,44.92,44.88,44.91,19800.0,38.3061,38.3232,38.2891,38.3147,19800.0
2014-12-19 11:55:00,44.9,44.94,44.89,44.93,87600.0,38.3061,38.3402,38.2976,38.3317,87600.0
2014-12-19 12:00:00,44.94,44.95,44.81,44.89,97500.0,38.3402,38.3488,38.2293,38.2976,97500.0
2014-12-19 12:05:00,44.89,44.91,44.79,44.84,35600.0,38.2976,38.3147,38.2123,38.2549,35600.0
2014-12-19 12:10:00,44.85,44.9,44.84,44.86,73300.0,38.2635,38.3061,38.2549,38.272,73300.0
2014-12-19 12:15:00,44.87,44.95,44.87,44.91,33900.0,38.2805,38.3488,38.2805,38.3147,33900.0
2014-12-19 12:20:00,44.91,44.95,44.88,44.88,18400.0,38.3147,38.3488,38.2891,38.2891,18400.0
2014-12-19 12:25:00,44.88,44.91,44.86,44.9,31400.0,38.2891,38.3147,38.272,38.3061,31400.0
2014-12-19 12:30:00,44.89,44.9,44.85,44.88,24100.0,38.2976,38.3061,38.2635,38.2891,24100.0
2014-12-19 12:35:00,44.88,44.93,44.87,44.91,30100.0,38.2891,38.3317,38.2805,38.3147,30100.0
2014-12-19 12:40:00,44.91,44.95,44.9,44.93,40100.0,38.3147,38.3488,38.3061,38.3317,40100.0
2014-12-19 12:45:00,44.94,44.95,44.91,44.94,88200.0,38.3402,38.3488,38.3147,38.3402,88200.0
2014-12-19 12:50:00,44.94,44.98,44.93,44.95,42900.0,38.3402,38.3744,38.3317,38.3488,42900.0
2014-12-19 12:55:00,44.96,44.96,44.92,44.92,27800.0,38.3573,38.3573,38.3232,38.3232,27800.0
2014-12-19 13:00:00,44.93,44.95,44.92,44.92,19800.0,38.3317,38.3488,38.3232,38.3232,19800.0
2014-12-19 13:05:00,44.92,44.96,44.9,44.93,94000.0,38.3232,38.3573,38.3061,38.3317,94000.0
2014-12-19 13:10:00,44.93,44.93,44.9,44.92,25400.0,38.3317,38.3317,38.3061,38.3232,25400.0
2014-12-19 13:15:00,44.92,44.95,44.91,44.94,26800.0,38.3232,38.3488,38.3147,38.3402,26800.0
2014-12-19 13:20:00,44.93,44.94,44.83,44.84,30300.0,38.3317,38.3402,38.2464,38.2549,30300.0
2014-12-19 13:25:00,44.85,44.9,44.83,44.85,137500.0,38.2635,38.3061,38.2464,38.2635,137500.0
2014-12-19 13:30:00,44.86,44.89,44.8,44.81,116400.0,38.272,38.2976,38.2208,38.2293,116400.0
2014-12-19 13:35:00,44.82,44.85,44.72,44.82,45100.0,38.2379,38.2635,38.1526,38.2379,45100.0
2014-12-19 13:40:00,44.82,44.89,44.79,44.88,39800.0,38.2379,38.2976,38.2123,38.2891,39800.0
2014-12-19 13:45:00,44.88,44.88,44.85,44.86,14300.0,38.2891,38.2891,38.2635,38.272,14300.0
2014-12-19 13:50:00,44.86,44.91,44.82,44.9,120300.0,38.272,38.3147,38.2379,38.3061,120300.0
2014-12-19 13:55:00,44.89,44.89,44.73,44.77,28000.0,38.2976,38.2976,38.1611,38.1952,28000.0
2014-12-19 14:00:00,44.77,44.78,44.71,44.73,17500.0,38.1952,38.2037,38.144,38.1611,17500.0
2014-12-19 14:05:00,44.73,44.86,44.73,44.83,22900.0,38.1611,38.272,38.1611,38.2464,22900.0
2014-12-19 14:10:00,44.83,44.87,44.82,44.83,32000.0,38.2464,38.2805,38.2379,38.2464,32000.0
2014-12-19 14:15:00,44.82,44.83,44.79,44.8,23200.0,38.2379,38.2464,38.2123,38.2208,23200.0
2014-12-19 14:20:00,44.8,44.8,44.75,44.76,17700.0,38.2208,38.2208,38.1782,38.1867,17700.0
2014-12-19 14:25:00,44.76,44.8,44.75,44.79,21800.0,38.1867,38.2208,38.1782,38.2123,21800.0
2014-12-19 14:30:00,44.8,44.82,44.77,44.78,28800.0,38.2208,38.2379,38.1952,38.2037,28800.0
2014-12-19 14:35:00,44.79,44.87,44.78,44.86,24800.0,38.2123,38.2805,38.2037,38.272,24800.0
2014-12-19 14:40:00,44.86,44.88,44.85,44.86,101400.0,38.272,38.2891,38.2635,38.272,101400.0
2014-12-19 14:45:00,44.85,44.88,44.83,44.87,45900.0,38.2635,38.2891,38.2464,38.2805,45900.0
2014-12-19 14:50:00,44.87,44.9,44.86,44.89,108900.0,38.2805,38.3061,38.272,38.2976,108900.0
2014-12-19 14:55:00,44.9,44.9,44.84,44.86,175500.0,38.3061,38.3061,38.2549,38.272,175500.0
2014-12-19 15:00:00,44.86,44.88,44.85,44.88,34900.0,38.272,38.2891,38.2635,38.2891,34900.0
2014-12-19 15:05:00,44.88,44.93,44.86,44.91,75900.0,38.2891,38.3317,38.272,38.3147,75900.0
2014-12-19 15:10:00,44.91,44.92,44.85,44.9,93400.0,38.3147,38.3232,38.2635,38.3061,93400.0
2014-12-19 15:15:00,44.9,44.96,44.86,44.9,75300.0,38.3061,38.3573,38.272,38.3061,75300.0
2014-12-19 15:20:00,44.9,44.93,44.87,44.9,44000.0,38.3061,38.3317,38.2805,38.3061,44000.0
2014-12-19 15:25:00,44.89,44.95,44.89,44.94,66300.0,38.2976,38.3488,38.2976,38.3402,66300.0
2014-12-19 15:30:00,44.94,44.97,44.92,44.95,87900.0,38.3402,38.3658,38.3232,38.3488,87900.0
2014-12-19 15:35:00,44.95,44.98,44.94,44.96,107200.0,38.3488,38.3744,38.3402,38.3573,107200.0
2014-12-19 15:40:00,44.97,44.97,44.93,44.94,94000.0,38.3658,38.3658,38.3317,38.3402,94000.0
2014-12-19 15:45:00,44.95,44.96,44.92,44.93,179500.0,38.3488,38.3573,38.3232,38.3317,179500.0
2014-12-19 15:50:00,44.93,44.95,44.89,44.9,289600.0,38.3317,38.3488,38.2976,38.3061,289600.0
2014-12-19 15:55:00,44.9,44.94,44.79,44.79,631100.0,38.3061,38.3402,38.2123,38.2123,631100.0
2014-12-22 09:30:00,44.81,44.9,44.79,44.86,148400.0,38.2293,38.3061,38.2123,38.272,148400.0
2014-12-22 09:35:00,44.86,44.89,44.71,44.71,134800.0,38.272,38.2976,38.144,38.144,134800.0
2014-12-22 09:40:00,44.71,44.81,44.64,44.8,79600.0,38.144,38.2293,38.0843,38.2208,79600.0
2014-12-22 09:45:00,44.81,44.92,44.79,44.89,31300.0,38.2293,38.3232,38.2123,38.2976,31300.0
2014-12-22 09:50:00,44.87,44.89,44.83,44.85,143300.0,38.2805,38.2976,38.2464,38.2635,143300.0
2014-12-22 09:55:00,44.85,44.88,44.79,44.87,40400.0,38.2635,38.2891,38.2123,38.2805,40400.0
2014-12-22 10:00:00,44.87,44.89,44.79,44.83,64200.0,38.2805,38.2976,38.2123,38.2464,64200.0
2014-12-22 10:05:00,44.82,44.89,44.82,44.88,45300.0,38.2379,38.2976,38.2379,38.2891,45300.0
2014-12-22 10:10:00,44.87,44.88,44.8,44.8,32900.0,38.2805,38.2891,38.2208,38.2208,32900.0
2014-12-22 10:15:00,44.8,44.85,44.8,44.85,43700.0,38.2208,38.2635,38.2208,38.2635,43700.0
2014-12-22 10:20:00,44.84,44.85,44.78,44.83,59100.0,38.2549,38.2635,38.2037,38.2464,59100.0
2014-12-22 10:25:00,44.83,44.85,44.81,44.82,32100.0,38.2464,38.2635,38.2293,38.2379,32100.0
2014-12-22 10:30:00,44.81,44.85,44.81,44.83,35500.0,38.2293,38.2635,38.2293,38.2464,35500.0
2014-12-22 10:35:00,44.82,44.84,44.81,44.83,243200.0,38.2379,38.2549,38.2293,38.2464,243200.0
2014-12-22 10:40:00,44.83,44.84,44.81,44.82,22400.0,38.2464,38.2549,38.2293,38.2379,22400.0
2014-12-22 10:45:00,44.82,44.82,44.78,44.8,21000.0,38.2379,38.2379,38.2037,38.2208,21000.0
2014-12-22 10:50:00,44.8,44.8,44.75,44.77,37000.0,38.2208,38.2208,38.1782,38.1952,37000.0
2014-12-22 10:55:00,44.77,44.8,44.76,44.8,15600.0,38.1952,38.2208,38.1867,38.2208,15600.0
2014-12-22 11:00:00,44.79,44.8,44.75,44.8,26000.0,38.2123,38.2208,38.1782,38.2208,26000.0
2014-12-22 11:05:00,44.81,44.81,44.77,44.8,20300.0,38.2293,38.2293,38.1952,38.2208,20300.0
2014-12-22 11:10:00,44.8,44.81,44.78,44.78,18200.0,38.2208,38.2293,38.2037,38.2037,18200.0
2014-12-22 11:15:00,44.78,44.79,44.77,44.78,20300.0,38.2037,38.2123,38.1952,38.2037,20300.0
2014-12-22 11:20:00,44.78,44.79,44.72,44.74,37900.0,38.2037,38.2123,38.1526,38.1696,37900.0
2014-12-22 11:25:00,44.74,44.77,44.73,44.77,24400.0,38.1696,38.1952,38.1611,38.1952,24400.0
2014-12-22 11:30:00,44.77,44.83,44.76,44.83,18600.0,38.1952,38.2464,38.1867,38.2464,18600.0
2014-12-22 11:35:00,44.83,44.85,44.8,44.81,25100.0,38.2464,38.2635,38.2208,38.2293,25100.0
2014-12-22 11:40:00,44.82,44.82,44.79,44.82,13900.0,38.2379,38.2379,38.2123,38.2379,13900.0
2014-12-22 11:45:00,44.82,44.85,44.81,44.84,17000.0,38.2379,38.2635,38.2293,38.2549,17000.0
2014-12-22 11:50:00,44.84,44.84,44.81,44.82,7800.0,38.2549,38.2549,38.2293,38.2379,7800.0
2014-12-22 11:55:00,44.82,44.84,44.8,44.83,21200.0,38.2379,38.2549,38.2208,38.2464,21200.0
2014-12-22 12:00:00,44.82,44.82,44.77,44.78,14400.0,38.2379,38.2379,38.1952,38.2037,14400.0
2014-12-22 12:05:00,44.77,44.81,44.76,44.8,30300.0,38.1952,38.2293,38.1867,38.2208,30300.0
2014-12-22 12:10:00,44.8,44.81,44.77,44.77,10800.0,38.2208,38.2293,38.1952,38.1952,10800.0
2014-12-22 12:15:00,44.78,44.79,44.77,44.77,15000.0,38.2037,38.2123,38.1952,38.1952,15000.0
2014-12-22 12:20:00,44.77,44.79,44.74,44.76,176600.0,38.1952,38.2123,38.1696,38.1867,176600.0
2014-12-22 12:25:00,44.77,44.78,44.76,44.77,11700.0,38.1952,38.2037,38.1867,38.1952,11700.0
2014-12-22 12:30:00,44.76,44.77,44.76,44.77,8100.0,38.1867,38.1952,38.1867,38.1952,8100.0
2014-12-22 12:35:00,44.76,44.77,44.72,44.73,22300.0,38.1867,38.1952,38.1526,38.1611,22300.0
2014-12-22 12:40:00,44.74,44.75,44.72,44.73,8300.0,38.1696,38.1782,38.1526,38.1611,8300.0
2014-12-22 12:45:00,44.73,44.73,44.71,44.72,16300.0,38.1611,38.1611,38.144,38.1526,16300.0
2014-12-22 12:50:00,44.72,44.73,44.72,44.73,7000.0,38.1526,38.1611,38.1526,38.1611,7000.0
2014-12-22 12:55:00,44.73,44.79,44.73,44.78,32400.0,38.1611,38.2123,38.1611,38.2037,32400.0
2014-12-22 13:00:00,44.78,44.8,44.76,44.77,46000.0,38.2037,38.2208,38.1867,38.1952,46000.0
2014-12-22 13:05:00,44.78,44.8,44.77,44.8,14200.0,38.2037,38.2208,38.1952,38.2208,14200.0
2014-12-22 13:10:00,44.81,44.87,44.81,44.85,59900.0,38.2293,38.2805,38.2293,38.2635,59900.0
2014-12-22 13:15:00,44.85,44.86,44.84,44.84,9900.0,38.2635,38.272,38.2549,38.2549,9900.0
2014-12-22 13:20:00,44.84,44.87,44.83,44.87,26500.0,38.2549,38.2805,38.2464,38.2805,26500.0
2014-12-22 13:25:00,44.87,44.9,44.86,44.9,18500.0,38.2805,38.3061,38.272,38.3061,18500.0
2014-12-22 13:30:00,44.89,44.89,44.86,44.86,17700.0,38.2976,38.2976,38.272,38.272,17700.0
2014-12-22 13:35:00,44.86,44.87,44.85,44.85,23300.0,38.272,38.2805,38.2635,38.2635,23300.0
2014-12-22 13:40:00,44.85,44.86,44.78,44.79,21900.0,38.2635,38.272,38.2037,38.2123,21900.0
2014-12-22 13:45:00,44.79,44.8,44.78,44.78,22800.0,38.2123,38.2208,38.2037,38.2037,22800.0
2014-12-22 13:50:00,44.79,44.79,44.75,44.75,226300.0,38.2123,38.2123,38.1782,38.1782,226300.0
2014-12-22 13:55:00,44.75,44.78,44.74,44.77,22100.0,38.1782,38.2037,38.1696,38.1952,22100.0
2014-12-22 14:00:00,44.78,44.78,44.76,44.77,10000.0,38.2037,38.2037,38.1867,38.1952,10000.0
2014-12-22 14:05:00,44.77,44.79,44.77,44.79,30800.0,38.1952,38.2123,38.1952,38.2123,30800.0
2014-12-22 14:10:00,44.79,44.79,44.75,44.76,44800.0,38.2123,38.2123,38.1782,38.1867,44800.0
2014-12-22 14:15:00,44.76,44.77,44.75,44.75,26700.0,38.1867,38.1952,38.1782,38.1782,26700.0
2014-12-22 14:20:00,44.75,44.76,44.72,44.72,31400.0,38.1782,38.1867,38.1526,38.1526,31400.0
2014-12-22 14:25:00,44.72,44.75,44.72,44.73,40900.0,38.1526,38.1782,38.1526,38.1611,40900.0
2014-12-22 14:30:00,44.73,44.74,44.72,44.73,22700.0,38.1611,38.1696,38.1526,38.1611,22700.0
2014-12-22 14:35:00,44.73,44.74,44.7,44.7,18900.0,38.1611,38.1696,38.1355,38.1355,18900.0
2014-12-22 14:40:00,44.7,44.71,44.66,44.67,17700.0,38.1355,38.144,38.1014,38.1099,17700.0
2014-12-22 14:45:00,44.67,44.69,44.67,44.69,19600.0,38.1099,38.127,38.1099,38.127,19600.0
2014-12-22 14:50:00,44.69,44.7,44.68,44.7,26200.0,38.127,38.1355,38.1184,38.1355,26200.0
2014-12-22 14:55:00,44.7,44.7,44.68,44.69,39600.0,38.1355,38.1355,38.1184,38.127,39600.0
2014-12-22 15:00:00,44.69,44.73,44.68,44.73,15500.0,38.127,38.1611,38.1184,38.1611,15500.0
2014-12-22 15:05:00,44.73,44.76,44.72,44.76,17700.0,38.1611,38.1867,38.1526,38.1867,17700.0
2014-12-22 15:10:00,44.76,44.77,44.75,44.77,24000.0,38.1867,38.1952,38.1782,38.1952,24000.0
2014-12-22 15:15:00,44.77,44.77,44.76,44.77,33800.0,38.1952,38.1952,38.1867,38.1952,33800.0
2014-12-22 15:20:00,44.77,44.79,44.76,44.79,42800.0,38.1952,38.2123,38.1867,38.2123,42800.0
2014-12-22 15:25:00,44.79,44.85,44.78,44.84,52000.0,38.2123,38.2635,38.2037,38.2549,52000.0
2014-12-22 15:30:00,44.84,44.88,44.84,44.88,56200.0,38.2549,38.2891,38.2549,38.2891,56200.0
2014-12-22 15:35:00,44.87,44.88,44.84,44.84,133100.0,38.2805,38.2891,38.2549,38.2549,133100.0
2014-12-22 15:40:00,44.85,44.85,44.83,44.85,66100.0,38.2635,38.2635,38.2464,38.2635,66100.0
2014-12-22 15:45:00,44.84,44.85,44.8,44.83,110100.0,38.2549,38.2635,38.2208,38.2464,110100.0
2014-12-22 15:50:00,44.84,44.85,44.78,44.81,177000.0,38.2549,38.2635,38.2037,38.2293,177000.0
2014-12-22 15:55:00,44.82,44.85,44.79,44.85,358000.0,38.2379,38.2635,38.2123,38.2635,358000.0
2014-12-23 09:30:00,44.68,44.9,44.64,44.9,114300.0,38.1184,38.3061,38.0843,38.3061,114300.0
2014-12-23 09:35:00,44.92,45.07,44.9,44.91,93300.0,38.3232,38.4512,38.3061,38.3147,93300.0
2014-12-23 09:40:00,44.93,44.96,44.84,44.96,29800.0,38.3317,38.3573,38.2549,38.3573,29800.0
2014-12-23 09:45:00,44.95,45.03,44.95,45.0,23000.0,38.3488,38.417,38.3488,38.3914,23000.0
2014-12-23 09:50:00,45.01,45.01,44.87,44.88,201700.0,38.4,38.4,38.2805,38.2891,201700.0
2014-12-23 09:55:00,44.88,45.0,44.84,45.0,44700.0,38.2891,38.3914,38.2549,38.3914,44700.0
2014-12-23 10:00:00,44.98,45.0,44.92,44.96,101600.0,38.3744,38.3914,38.3232,38.3573,101600.0
2014-12-23 10:05:00,44.96,44.99,44.94,44.98,125300.0,38.3573,38.3829,38.3402,38.3744,125300.0
2014-12-23 10:10:00,44.98,44.99,44.89,44.91,69500.0,38.3744,38.3829,38.2976,38.3147,69500.0
2014-12-23 10:15:00,44.91,45.02,44.9,45.01,52900.0,38.3147,38.4085,38.3061,38.4,52900.0
2014-12-23 10:20:00,45.0,45.03,44.99,45.01,75200.0,38.3914,38.417,38.3829,38.4,75200.0
2014-12-23 10:25:00,45.01,45.01,44.97,45.01,50300.0,38.4,38.4,38.3658,38.4,50300.0
2014-12-23 10:30:00,45.01,45.01,44.92,44.92,54600.0,38.4,38.4,38.3232,38.3232,54600.0
2014-12-23 10:35:00,44.92,44.96,44.92,44.92,32200.0,38.3232,38.3573,38.3232,38.3232,32200.0
2014-12-23 10:40:00,44.93,44.94,44.9,44.92,37900.0,38.3317,38.3402,38.3061,38.3232,37900.0
2014-12-23 10:45:00,44.91,44.94,44.9,44.94,29800.0,38.3147,38.3402,38.3061,38.3402,29800.0
2014-12-23 10:50:00,44.94,44.96,44.89,44.95,38400.0,38.3402,38.3573,38.2976,38.3488,38400.0
2014-12-23 10:55:00,44.94,44.97,44.91,44.92,39000.0,38.3402,38.3658,38.3147,38.3232,39000.0
2014-12-23 11:00:00,44.92,44.95,44.92,44.94,23800.0,38.3232,38.3488,38.3232,38.3402,23800.0
2014-12-23 11:05:00,44.94,44.94,44.91,44.93,41800.0,38.3402,38.3402,38.3147,38.3317,41800.0
2014-12-23 11:10:00,44.94,44.95,44.91,44.91,27600.0,38.3402,38.3488,38.3147,38.3147,27600.0
2014-12-23 11:15:00,44.92,45.01,44.92,44.99,91300.0,38.3232,38.4,38.3232,38.3829,91300.0
2014-12-23 11:20:00,44.99,45.0,44.97,45.0,84300.0,38.3829,38.3914,38.3658,38.3914,84300.0
2014-12-23 11:25:00,45.0,45.02,44.97,45.0,44700.0,38.3914,38.4085,38.3658,38.3914,44700.0
2014-12-23 11:30:00,45.0,45.1,45.0,45.03,34800.0,38.3914,38.4768,38.3914,38.417,34800.0
2014-12-23 11:35:00,45.03,45.04,45.02,45.03,41400.0,38.417,38.4256,38.4085,38.417,41400.0
2014-12-23 11:40:00,45.03,45.04,45.0,45.0,31400.0,38.417,38.4256,38.3914,38.3914,31400.0
2014-12-23 11:45:00,45.01,45.04,45.0,45.04,150200.0,38.4,38.4256,38.3914,38.4256,150200.0
2014-12-23 11:50:00,45.04,45.06,45.03,45.04,38900.0,38.4256,38.4426,38.417,38.4256,38900.0
2014-12-23 11:55:00,45.04,45.06,45.03,45.06,25700.0,38.4256,38.4426,38.417,38.4426,25700.0
2014-12-23 12:00:00,45.05,45.17,45.03,45.17,49800.0,38.4341,38.5365,38.417,38.5365,49800.0
2014-12-23 12:05:00,45.16,45.25,45.16,45.25,30700.0,38.5279,38.6047,38.5279,38.6047,30700.0
2014-12-23 12:10:00,45.25,45.29,45.23,45.29,24800.0,38.6047,38.6388,38.5877,38.6388,24800.0
2014-12-23 12:15:00,45.29,45.39,45.28,45.38,18900.0,38.6388,38.7242,38.6303,38.7156,18900.0
2014-12-23 12:20:00,45.39,45.39,45.3,45.34,176900.0,38.7242,38.7242,38.6474,38.6815,176900.0
2014-12-23 12:25:00,45.35,45.38,45.33,45.34,28600.0,38.69,38.7156,38.673,38.6815,28600.0
2014-12-23 12:30:00,45.34,45.38,45.31,45.36,22100.0,38.6815,38.7156,38.6559,38.6986,22100.0
2014-12-23 12:35:00,45.35,45.36,45.32,45.35,52400.0,38.69,38.6986,38.6644,38.69,52400.0
2014-12-23 12:40:00,45.35,45.4,45.35,45.39,24200.0,38.69,38.7327,38.69,38.7242,24200.0
2014-12-23 12:45:00,45.38,45.4,45.36,45.39,23100.0,38.7156,38.7327,38.6986,38.7242,23100.0
2014-12-23 12:50:00,45.4,45.43,45.37,45.43,13700.0,38.7327,38.7583,38.7071,38.7583,13700.0
2014-12-23 12:55:00,45.43,45.44,45.42,45.43,13100.0,38.7583,38.7668,38.7498,38.7583,13100.0
2014-12-23 13:00:00,45.43,45.48,45.42,45.47,18400.0,38.7583,38.8009,38.7498,38.7924,18400.0
2014-12-23 13:05:00,45.48,45.51,45.47,45.51,23700.0,38.8009,38.8265,38.7924,38.8265,23700.0
2014-12-23 13:10:00,45.52,45.52,45.48,45.49,26600.0,38.8351,38.8351,38.8009,38.8095,26600.0
2014-12-23 13:15:00,45.49,45.5,45.43,45.44,17900.0,38.8095,38.818,38.7583,38.7668,17900.0
2014-12-23 13:20:00,45.43,45.46,45.4,45.41,34200.0,38.7583,38.7839,38.7327,38.7412,34200.0
2014-12-23 13:25:00,45.4,45.41,45.36,45.36,16900.0,38.7327,38.7412,38.6986,38.6986,16900.0
2014-12-23 13:30:00,45.37,45.39,45.36,45.36,32000.0,38.7071,38.7242,38.6986,38.6986,32000.0
2014-12-23 13:35:00,45.36,45.37,45.33,45.34,11700.0,38.6986,38.7071,38.673,38.6815,11700.0
2014-12-23 13:40:00,45.34,45.41,45.34,45.36,33700.0,38.6815,38.7412,38.6815,38.6986,33700.0
2014-12-23 13:45:00,45.36,45.45,45.35,45.45,217200.0,38.6986,38.7754,38.69,38.7754,217200.0
2014-12-23 13:50:00,45.45,45.46,45.44,45.45,6000.0,38.7754,38.7839,38.7668,38.7754,6000.0
2014-12-23 13:55:00,45.45,45.48,45.42,45.43,15100.0,38.7754,38.8009,38.7498,38.7583,15100.0
2014-12-23 14:00:00,45.43,45.44,45.41,45.42,16300.0,38.7583,38.7668,38.7412,38.7498,16300.0
2014-12-23 14:05:00,45.41,45.43,45.41,45.41,22400.0,38.7412,38.7583,38.7412,38.7412,22400.0
2014-12-23 14:10:00,45.41,45.42,45.37,45.39,32000.0,38.7412,38.7498,38.7071,38.7242,32000.0
2014-12-23 14:15:00,45.38,45.39,45.37,45.38,9800.0,38.7156,38.7242,38.7071,38.7156,9800.0
2014-12-23 14:20:00,45.38,45.42,45.37,45.42,20100.0,38.7156,38.7498,38.7071,38.7498,20100.0
2014-12-23 14:25:00,45.42,45.43,45.4,45.41,25900.0,38.7498,38.7583,38.7327,38.7412,25900.0
2014-12-23 14:30:00,45.41,45.42,45.39,45.4,15000.0,38.7412,38.7498,38.7242,38.7327,15000.0
2014-12-23 14:35:00,45.41,45.42,45.4,45.42,30300.0,38.7412,38.7498,38.7327,38.7498,30300.0
2014-12-23 14:40:00,45.41,45.42,45.39,45.41,30800.0,38.7412,38.7498,38.7242,38.7412,30800.0
2014-12-23 14:45:00,45.41,45.42,45.4,45.41,19800.0,38.7412,38.7498,38.7327,38.7412,19800.0
2014-12-23 14:50:00,45.41,45.41,45.36,45.37,30500.0,38.7412,38.7412,38.6986,38.7071,30500.0
2014-12-23 14:55:00,45.37,45.38,45.34,45.36,16800.0,38.7071,38.7156,38.6815,38.6986,16800.0
2014-12-23 15:00:00,45.36,45.37,45.33,45.34,286700.0,38.6986,38.7071,38.673,38.6815,286700.0
2014-12-23 15:05:00,45.34,45.35,45.3,45.34,19500.0,38.6815,38.69,38.6474,38.6815,19500.0
2014-12-23 15:10:00,45.34,45.35,45.33,45.34,16700.0,38.6815,38.69,38.673,38.6815,16700.0
2014-12-23 15:15:00,45.34,45.39,45.33,45.35,32700.0,38.6815,38.7242,38.673,38.69,32700.0
2014-12-23 15:20:00,45.36,45.36,45.29,45.29,66100.0,38.6986,38.6986,38.6388,38.6388,66100.0
2014-12-23 15:25:00,45.29,45.33,45.28,45.33,24600.0,38.6388,38.673,38.6303,38.673,24600.0
2014-12-23 15:30:00,45.33,45.36,45.31,45.35,53900.0,38.673,38.6986,38.6559,38.69,53900.0
2014-12-23 15:35:00,45.35,45.36,45.33,45.34,42300.0,38.69,38.6986,38.673,38.6815,42300.0
2014-12-23 15:40:00,45.34,45.38,45.34,45.35,92000.0,38.6815,38.7156,38.6815,38.69,92000.0
2014-12-23 15:45:00,45.35,45.37,45.33,45.36,67100.0,38.69,38.7071,38.673,38.6986,67100.0
2014-12-23 15:50:00,45.36,45.37,45.33,45.36,174000.0,38.6986,38.7071,38.673,38.6986,174000.0
2014-12-23 15:55:00,45.35,45.37,45.28,45.3,227800.0,38.69,38.7071,38.6303,38.6474,227800.0
2014-12-24 09:30:00,45.4,45.54,45.34,45.54,31400.0,38.7327,38.8521,38.6815,38.8521,31400.0
2014-12-24 09:35:00,45.55,45.69,45.53,45.65,26600.0,38.8607,38.9801,38.8436,38.946,26600.0
2014-12-24 09:40:00,45.65,45.77,45.63,45.75,45000.0,38.946,39.0484,38.9289,39.0313,45000.0
2014-12-24 09:45:00,45.74,45.86,45.6,45.84,174900.0,39.0228,39.1251,38.9033,39.1081,174900.0
2014-12-24 09:50:00,45.85,45.99,45.82,45.99,68100.0,39.1166,39.236,39.091,39.236,68100.0
2014-12-24 09:55:00,45.99,46.02,45.91,45.99,228200.0,39.236,39.2616,39.1678,39.236,228200.0
2014-12-24 10:00:00,45.98,46.01,45.83,45.83,53100.0,39.2275,39.2531,39.0995,39.0995,53100.0
2014-12-24 10:05:00,45.82,45.86,45.75,45.76,19800.0,39.091,39.1251,39.0313,39.0398,19800.0
2014-12-24 10:10:00,45.75,45.8,45.72,45.79,17200.0,39.0313,39.074,39.0057,39.0654,17200.0
2014-12-24 10:15:00,45.78,45.78,45.68,45.69,21700.0,39.0569,39.0569,38.9716,38.9801,21700.0
2014-12-24 10:20:00,45.68,45.69,45.58,45.58,20200.0,38.9716,38.9801,38.8863,38.8863,20200.0
2014-12-24 10:25:00,45.58,45.61,45.55,45.55,14400.0,38.8863,38.9119,38.8607,38.8607,14400.0
2014-12-24 10:30:00,45.55,45.57,45.51,45.51,22400.0,38.8607,38.8777,38.8265,38.8265,22400.0
2014-12-24 10:35:00,45.52,45.61,45.52,45.6,13300.0,38.8351,38.9119,38.8351,38.9033,13300.0
2014-12-24 10:40:00,45.61,45.65,45.6,45.64,23700.0,38.9119,38.946,38.9033,38.9374,23700.0
2014-12-24 10:45:00,45.64,45.7,45.63,45.69,11500.0,38.9374,38.9886,38.9289,38.9801,11500.0
2014-12-24 10:50:00,45.69,45.76,45.68,45.76,19900.0,38.9801,39.0398,38.9716,39.0398,19900.0
2014-12-24 10:55:00,45.76,45.8,45.76,45.76,15400.0,39.0398,39.074,39.0398,39.0398,15400.0
2014-12-24 11:00:00,45.75,45.78,45.74,45.77,16300.0,39.0313,39.0569,39.0228,39.0484,16300.0
2014-12-24 11:05:00,45.77,45.8,45.74,45.79,23900.0,39.0484,39.074,39.0228,39.0654,23900.0
2014-12-24 11:10:00,45.8,45.8,45.74,45.74,20900.0,39.074,39.074,39.0228,39.0228,20900.0
2014-12-24 11:15:00,45.74,45.77,45.72,45.75,18900.0,39.0228,39.0484,39.0057,39.0313,18900.0
2014-12-24 11:20:00,45.75,45.77,45.72,45.73,13600.0,39.0313,39.0484,39.0057,39.0142,13600.0
2014-12-24 11:25:00,45.72,45.72,45.61,45.61,30900.0,39.0057,39.0057,38.9119,38.9119,30900.0
2014-12-24 11:30:00,45.61,45.64,45.55,45.56,20500.0,38.9119,38.9374,38.8607,38.8692,20500.0
2014-12-24 11:35:00,45.55,45.55,45.47,45.47,23100.0,38.8607,38.8607,38.7924,38.7924,23100.0
2014-12-24 11:40:00,45.47,45.52,45.45,45.52,12800.0,38.7924,38.8351,38.7754,38.8351,12800.0
2014-12-24 11:45:00,45.52,45.52,45.45,45.48,10500.0,38.8351,38.8351,38.7754,38.8009,10500.0
2014-12-24 11:50:00,45.48,45.54,45.47,45.54,16400.0,38.8009,38.8521,38.7924,38.8521,16400.0
2014-12-24 11:55:00,45.53,45.61,45.52,45.59,26900.0,38.8436,38.9119,38.8351,38.8948,26900.0
2014-12-24 12:00:00,45.59,45.62,45.59,45.6,21000.0,38.8948,38.9204,38.8948,38.9033,21000.0
2014-12-24 12:05:00,45.59,45.6,45.56,45.59,13200.0,38.8948,38.9033,38.8692,38.8948,13200.0
2014-12-24 12:10:00,45.6,45.61,45.58,45.58,17800.0,38.9033,38.9119,38.8863,38.8863,17800.0
2014-12-24 12:15:00,45.57,45.57,45.47,45.5,37000.0,38.8777,38.8777,38.7924,38.818,37000.0
2014-12-24 12:20:00,45.5,45.52,45.48,45.51,30200.0,38.818,38.8351,38.8009,38.8265,30200.0
2014-12-24 12:25:00,45.51,45.52,45.46,45.49,23200.0,38.8265,38.8351,38.7839,38.8095,23200.0
2014-12-24 12:30:00,45.48,45.58,45.47,45.58,38200.0,38.8009,38.8863,38.7924,38.8863,38200.0
2014-12-24 12:35:00,45.58,45.6,45.55,45.57,27800.0,38.8863,38.9033,38.8607,38.8777,27800.0
2014-12-24 12:40:00,45.56,45.57,45.54,45.56,26100.0,38.8692,38.8777,38.8521,38.8692,26100.0
2014-12-24 12:45:00,45.55,45.6,45.54,45.59,44800.0,38.8607,38.9033,38.8521,38.8948,44800.0
2014-12-24 12:50:00,45.58,45.6,45.56,45.57,58700.0,38.8863,38.9033,38.8692,38.8777,58700.0
2014-12-24 12:55:00,45.57,45.59,45.39,45.4,231200.0,38.8777,38.8948,38.7242,38.7327,231200.0
2014-12-26 09:30:00,45.85,45.95,45.57,45.62,30900.0,39.1166,39.2019,38.8777,38.9204,30900.0
2014-12-26 09:35:00,45.66,45.79,45.66,45.7,12400.0,38.9545,39.0654,38.9545,38.9886,12400.0
2014-12-26 09:40:00,45.69,45.69,45.58,45.59,20700.0,38.9801,38.9801,38.8863,38.8948,20700.0
2014-12-26 09:45:00,45.6,45.84,45.58,45.81,196700.0,38.9033,39.1081,38.8863,39.0825,196700.0
2014-12-26 09:50:00,45.81,45.89,45.8,45.84,23500.0,39.0825,39.1507,39.074,39.1081,23500.0
2014-12-26 09:55:00,45.85,45.88,45.79,45.84,118500.0,39.1166,39.1422,39.0654,39.1081,118500.0
2014-12-26 10:00:00,45.85,45.92,45.82,45.91,104200.0,39.1166,39.1763,39.091,39.1678,104200.0
2014-12-26 10:05:00,45.92,45.97,45.91,45.96,29000.0,39.1763,39.219,39.1678,39.2105,29000.0
2014-12-26 10:10:00,45.96,45.98,45.93,45.95,26800.0,39.2105,39.2275,39.1849,39.2019,26800.0
2014-12-26 10:15:00,45.95,45.99,45.95,45.98,15000.0,39.2019,39.236,39.2019,39.2275,15000.0
2014-12-26 10:20:00,45.99,46.06,45.98,46.05,24200.0,39.236,39.2958,39.2275,39.2872,24200.0
2014-12-26 10:25:00,46.05,46.06,46.0,46.01,17100.0,39.2872,39.2958,39.2446,39.2531,17100.0
2014-12-26 10:30:00,46.01,46.02,45.95,45.95,14100.0,39.2531,39.2616,39.2019,39.2019,14100.0
2014-12-26 10:35:00,45.95,45.95,45.87,45.87,16000.0,39.2019,39.2019,39.1337,39.1337,16000.0
2014-12-26 10:40:00,45.86,45.86,45.82,45.84,31100.0,39.1251,39.1251,39.091,39.1081,31100.0
2014-12-26 10:45:00,45.85,45.85,45.8,45.8,13600.0,39.1166,39.1166,39.074,39.074,13600.0
2014-12-26 10:50:00,45.8,45.81,45.74,45.8,34500.0,39.074,39.0825,39.0228,39.074,34500.0
2014-12-26 10:55:00,45.8,45.83,45.79,45.8,41100.0,39.074,39.0995,39.0654,39.074,41100.0
2014-12-26 11:00:00,45.8,45.83,45.79,45.82,27900.0,39.074,39.0995,39.0654,39.091,27900.0
2014-12-26 11:05:00,45.82,45.83,45.78,45.79,17800.0,39.091,39.0995,39.0569,39.0654,17800.0
2014-12-26 11:10:00,45.79,45.79,45.73,45.76,29500.0,39.0654,39.0654,39.0142,39.0398,29500.0
2014-12-26 11:15:00,45.76,45.81,45.75,45.81,44400.0,39.0398,39.0825,39.0313,39.0825,44400.0
2014-12-26 11:20:00,45.81,45.84,45.8,45.8,44400.0,39.0825,39.1081,39.074,39.074,44400.0
2014-12-26 11:25:00,45.8,45.81,45.77,45.79,20900.0,39.074,39.0825,39.0484,39.0654,20900.0
2014-12-26 11:30:00,45.79,45.81,45.77,45.78,18400.0,39.0654,39.0825,39.0484,39.0569,18400.0
2014-12-26 11:35:00,45.78,45.81,45.77,45.78,18600.0,39.0569,39.0825,39.0484,39.0569,18600.0
2014-12-26 11:40:00,45.78,45.81,45.78,45.8,21400.0,39.0569,39.0825,39.0569,39.074,21400.0
2014-12-26 11:45:00,45.8,45.81,45.79,45.8,12200.0,39.074,39.0825,39.0654,39.074,12200.0
2014-12-26 11:50:00,45.8,45.81,45.78,45.8,28700.0,39.074,39.0825,39.0569,39.074,28700.0
2014-12-26 11:55:00,45.8,45.81,45.78,45.79,10200.0,39.074,39.0825,39.0569,39.0654,10200.0
2014-12-26 12:00:00,45.79,45.8,45.79,45.79,21800.0,39.0654,39.074,39.0654,39.0654,21800.0
2014-12-26 12:05:00,45.8,45.81,45.79,45.81,25700.0,39.074,39.0825,39.0654,39.0825,25700.0
2014-12-26 12:10:00,45.81,45.81,45.77,45.78,33200.0,39.0825,39.0825,39.0484,39.0569,33200.0
2014-12-26 12:15:00,45.78,45.78,45.76,45.78,10400.0,39.0569,39.0569,39.0398,39.0569,10400.0
2014-12-26 12:20:00,45.78,45.79,45.76,45.79,31600.0,39.0569,39.0654,39.0398,39.0654,31600.0
2014-12-26 12:25:00,45.8,45.81,45.78,45.79,17600.0,39.074,39.0825,39.0569,39.0654,17600.0
2014-12-26 12:30:00,45.79,45.79,45.77,45.78,13100.0,39.0654,39.0654,39.0484,39.0569,13100.0
2014-12-26 12:35:00,45.78,45.79,45.75,45.75,27500.0,39.0569,39.0654,39.0313,39.0313,27500.0
2014-12-26 12:40:00,45.75,45.76,45.73,45.74,25700.0,39.0313,39.0398,39.0142,39.0228,25700.0
2014-12-26 12:45:00,45.74,45.76,45.74,45.76,15800.0,39.0228,39.0398,39.0228,39.0398,15800.0
2014-12-26 12:50:00,45.76,45.76,45.75,45.76,6700.0,39.0398,39.0398,39.0313,39.0398,6700.0
2014-12-26 12:55:00,45.76,45.81,45.75,45.81,27300.0,39.0398,39.0825,39.0313,39.0825,27300.0
2014-12-26 13:00:00,45.81,45.86,45.81,45.85,13800.0,39.0825,39.1251,39.0825,39.1166,13800.0
2014-12-26 13:05:00,45.85,45.87,45.85,45.86,25600.0,39.1166,39.1337,39.1166,39.1251,25600.0
2014-12-26 13:10:00,45.87,45.9,45.86,45.9,14700.0,39.1337,39.1593,39.1251,39.1593,14700.0
2014-12-26 13:15:00,45.89,45.89,45.86,45.87,14100.0,39.1507,39.1507,39.1251,39.1337,14100.0
2014-12-26 13:20:00,45.86,45.88,45.86,45.87,19100.0,39.1251,39.1422,39.1251,39.1337,19100.0
2014-12-26 13:25:00,45.86,45.86,45.82,45.83,15900.0,39.1251,39.1251,39.091,39.0995,15900.0
2014-12-26 13:30:00,45.83,45.84,45.82,45.83,9100.0,39.0995,39.1081,39.091,39.0995,9100.0
2014-12-26 13:35:00,45.82,45.83,45.82,45.83,24900.0,39.091,39.0995,39.091,39.0995,24900.0
2014-12-26 13:40:00,45.83,45.87,45.83,45.87,14800.0,39.0995,39.1337,39.0995,39.1337,14800.0
2014-12-26 13:45:00,45.87,45.88,45.85,45.86,15300.0,39.1337,39.1422,39.1166,39.1251,15300.0
2014-12-26 13:50:00,45.86,45.9,45.85,45.87,29900.0,39.1251,39.1593,39.1166,39.1337,29900.0
2014-12-26 13:55:00,45.87,45.91,45.84,45.91,46700.0,39.1337,39.1678,39.1081,39.1678,46700.0
2014-12-26 14:00:00,45.91,45.93,45.88,45.89,24000.0,39.1678,39.1849,39.1422,39.1507,24000.0
2014-12-26 14:05:00,45.89,45.91,45.87,45.88,24000.0,39.1507,39.1678,39.1337,39.1422,24000.0
2014-12-26 14:10:00,45.87,45.87,45.83,45.85,16200.0,39.1337,39.1337,39.0995,39.1166,16200.0
2014-12-26 14:15:00,45.84,45.85,45.82,45.84,21700.0,39.1081,39.1166,39.091,39.1081,21700.0
2014-12-26 14:20:00,45.83,45.85,45.83,45.84,27900.0,39.0995,39.1166,39.0995,39.1081,27900.0
2014-12-26 14:25:00,45.84,45.87,45.84,45.85,20100.0,39.1081,39.1337,39.1081,39.1166,20100.0
2014-12-26 14:30:00,45.85,45.85,45.84,45.85,11100.0,39.1166,39.1166,39.1081,39.1166,11100.0
2014-12-26 14:35:00,45.85,45.9,45.84,45.9,29000.0,39.1166,39.1593,39.1081,39.1593,29000.0
2014-12-26 14:40:00,45.9,45.92,45.9,45.92,16700.0,39.1593,39.1763,39.1593,39.1763,16700.0
2014-12-26 14:45:00,45.91,45.92,45.9,45.91,13900.0,39.1678,39.1763,39.1593,39.1678,13900.0
2014-12-26 14:50:00,45.91,45.91,45.89,45.9,16800.0,39.1678,39.1678,39.1507,39.1593,16800.0
2014-12-26 14:55:00,45.9,45.95,45.89,45.95,39400.0,39.1593,39.2019,39.1507,39.2019,39400.0
2014-12-26 15:00:00,45.95,45.97,45.92,45.95,30300.0,39.2019,39.219,39.1763,39.2019,30300.0
2014-12-26 15:05:00,45.94,45.95,45.93,45.94,17600.0,39.1934,39.2019,39.1849,39.1934,17600.0
2014-12-26 15:10:00,45.93,45.95,45.91,45.95,24600.0,39.1849,39.2019,39.1678,39.2019,24600.0
2014-12-26 15:15:00,45.95,45.95,45.92,45.95,34600.0,39.2019,39.2019,39.1763,39.2019,34600.0
2014-12-26 15:20:00,45.95,45.95,45.93,45.93,12500.0,39.2019,39.2019,39.1849,39.1849,12500.0
2014-12-26 15:25:00,45.94,45.94,45.92,45.93,21100.0,39.1934,39.1934,39.1763,39.1849,21100.0
2014-12-26 15:30:00,45.92,45.92,45.9,45.92,33100.0,39.1763,39.1763,39.1593,39.1763,33100.0
2014-12-26 15:35:00,45.91,45.93,45.91,45.92,55000.0,39.1678,39.1849,39.1678,39.1763,55000.0
2014-12-26 15:40:00,45.92,45.92,45.9,45.9,23400.0,39.1763,39.1763,39.1593,39.1593,23400.0
2014-12-26 15:45:00,45.9,45.91,45.88,45.89,58200.0,39.1593,39.1678,39.1422,39.1507,58200.0
2014-12-26 15:50:00,45.89,45.89,45.85,45.85,88900.0,39.1507,39.1507,39.1166,39.1166,88900.0
2014-12-26 15:55:00,45.85,45.85,45.75,45.78,359000.0,39.1166,39.1166,39.0313,39.0569,359000.0
2014-12-29 09:30:00,45.94,46.04,45.71,45.85,78800.0,39.1934,39.2787,38.9972,39.1166,78800.0
2014-12-29 09:35:00,45.84,45.97,45.72,45.85,26500.0,39.1081,39.219,39.0057,39.1166,26500.0
2014-12-29 09:40:00,45.82,45.95,45.77,45.9,47900.0,39.091,39.2019,39.0484,39.1593,47900.0
2014-12-29 09:45:00,45.91,45.92,45.77,45.84,99800.0,39.1678,39.1763,39.0484,39.1081,99800.0
2014-12-29 09:50:00,45.83,45.93,45.82,45.9,30100.0,39.0995,39.1849,39.091,39.1593,30100.0
2014-12-29 09:55:00,45.9,45.97,45.89,45.93,20000.0,39.1593,39.219,39.1507,39.1849,20000.0
2014-12-29 10:00:00,45.93,46.0,45.92,46.0,23400.0,39.1849,39.2446,39.1763,39.2446,23400.0
2014-12-29 10:05:00,46.0,46.06,45.98,46.04,56100.0,39.2446,39.2958,39.2275,39.2787,56100.0
2014-12-29 10:10:00,46.05,46.05,45.95,46.02,28700.0,39.2872,39.2872,39.2019,39.2616,28700.0
2014-12-29 10:15:00,46.02,46.05,45.98,46.01,20900.0,39.2616,39.2872,39.2275,39.2531,20900.0
2014-12-29 10:20:00,46.01,46.02,45.96,45.98,140900.0,39.2531,39.2616,39.2105,39.2275,140900.0
2014-12-29 10:25:00,45.99,46.02,45.99,46.0,27700.0,39.236,39.2616,39.236,39.2446,27700.0
2014-12-29 10:30:00,46.01,46.02,45.98,45.99,48300.0,39.2531,39.2616,39.2275,39.236,48300.0
2014-12-29 10:35:00,45.99,46.01,45.97,45.99,23700.0,39.236,39.2531,39.219,39.236,23700.0
2014-12-29 10:40:00,45.99,46.01,45.95,45.97,32000.0,39.236,39.2531,39.2019,39.219,32000.0
2014-12-29 10:45:00,45.97,46.02,45.96,46.01,20200.0,39.219,39.2616,39.2105,39.2531,20200.0
2014-12-29 10:50:00,46.0,46.01,45.98,46.01,48900.0,39.2446,39.2531,39.2275,39.2531,48900.0
2014-12-29 10:55:00,46.0,46.08,46.0,46.0,114100.0,39.2446,39.3128,39.2446,39.2446,114100.0
2014-12-29 11:00:00,46.0,46.02,45.96,46.0,43600.0,39.2446,39.2616,39.2105,39.2446,43600.0
2014-12-29 11:05:00,46.0,46.01,45.99,46.0,84500.0,39.2446,39.2531,39.236,39.2446,84500.0
2014-12-29 11:10:00,46.0,46.05,45.97,46.02,97400.0,39.2446,39.2872,39.219,39.2616,97400.0
2014-12-29 11:15:00,46.02,46.02,45.95,45.96,201800.0,39.2616,39.2616,39.2019,39.2105,201800.0
2014-12-29 11:20:00,45.96,45.99,45.95,45.98,77200.0,39.2105,39.236,39.2019,39.2275,77200.0
2014-12-29 11:25:00,45.98,46.02,45.96,45.98,65200.0,39.2275,39.2616,39.2105,39.2275,65200.0
2014-12-29 11:30:00,45.98,46.01,45.97,46.01,81700.0,39.2275,39.2531,39.219,39.2531,81700.0
2014-12-29 11:35:00,46.0,46.06,45.98,46.06,35500.0,39.2446,39.2958,39.2275,39.2958,35500.0
2014-12-29 11:40:00,46.06,46.11,46.01,46.06,106200.0,39.2958,39.3384,39.2531,39.2958,106200.0
2014-12-29 11:45:00,46.06,46.1,46.04,46.06,22100.0,39.2958,39.3299,39.2787,39.2958,22100.0
2014-12-29 11:50:00,46.06,46.08,46.0,46.02,290600.0,39.2958,39.3128,39.2446,39.2616,290600.0
2014-12-29 11:55:00,46.01,46.03,46.0,46.03,45200.0,39.2531,39.2702,39.2446,39.2702,45200.0
2014-12-29 12:00:00,46.04,46.07,46.0,46.0,50400.0,39.2787,39.3043,39.2446,39.2446,50400.0
2014-12-29 12:05:00,46.0,46.02,45.99,46.01,32700.0,39.2446,39.2616,39.236,39.2531,32700.0
2014-12-29 12:10:00,46.01,46.02,45.99,46.02,30200.0,39.2531,39.2616,39.236,39.2616,30200.0
2014-12-29 12:15:00,46.02,46.08,46.01,46.07,39600.0,39.2616,39.3128,39.2531,39.3043,39600.0
2014-12-29 12:20:00,46.08,46.14,46.06,46.1,54100.0,39.3128,39.364,39.2958,39.3299,54100.0
2014-12-29 12:25:00,46.09,46.12,46.09,46.09,9900.0,39.3214,39.347,39.3214,39.3214,9900.0
2014-12-29 12:30:00,46.1,46.11,46.07,46.1,15300.0,39.3299,39.3384,39.3043,39.3299,15300.0
2014-12-29 12:35:00,46.1,46.1,46.03,46.05,105900.0,39.3299,39.3299,39.2702,39.2872,105900.0
2014-12-29 12:40:00,46.05,46.05,46.02,46.02,8800.0,39.2872,39.2872,39.2616,39.2616,8800.0
2014-12-29 12:45:00,46.03,46.03,46.01,46.01,9500.0,39.2702,39.2702,39.2531,39.2531,9500.0
2014-12-29 12:50:00,46.02,46.02,45.99,46.0,82200.0,39.2616,39.2616,39.236,39.2446,82200.0
2014-12-29 12:55:00,46.0,46.0,45.97,45.98,14300.0,39.2446,39.2446,39.219,39.2275,14300.0
2014-12-29 13:00:00,45.98,46.01,45.93,45.99,279600.0,39.2275,39.2531,39.1849,39.236,279600.0
2014-12-29 13:05:00,45.99,46.01,45.97,46.01,19300.0,39.236,39.2531,39.219,39.2531,19300.0
2014-12-29 13:10:00,46.01,46.08,46.01,46.08,86700.0,39.2531,39.3128,39.2531,39.3128,86700.0
2014-12-29 13:15:00,46.09,46.12,46.09,46.12,28300.0,39.3214,39.347,39.3214,39.347,28300.0
2014-12-29 13:20:00,46.13,46.23,46.12,46.22,72200.0,39.3555,39.4408,39.347,39.4323,72200.0
2014-12-29 13:25:00,46.23,46.28,46.23,46.26,130400.0,39.4408,39.4835,39.4408,39.4664,130400.0
2014-12-29 13:30:00,46.25,46.26,46.18,46.2,30100.0,39.4579,39.4664,39.3981,39.4152,30100.0
2014-12-29 13:35:00,46.2,46.2,46.12,46.12,72700.0,39.4152,39.4152,39.347,39.347,72700.0
2014-12-29 13:40:00,46.12,46.13,46.11,46.12,16300.0,39.347,39.3555,39.3384,39.347,16300.0
2014-12-29 13:45:00,46.11,46.13,46.05,46.05,91100.0,39.3384,39.3555,39.2872,39.2872,91100.0
2014-12-29 13:50:00,46.05,46.13,46.05,46.13,291000.0,39.2872,39.3555,39.2872,39.3555,291000.0
2014-12-29 13:55:00,46.14,46.14,46.12,46.13,37000.0,39.364,39.364,39.347,39.3555,37000.0
2014-12-29 14:00:00,46.13,46.14,46.1,46.14,39300.0,39.3555,39.364,39.3299,39.364,39300.0
2014-12-29 14:05:00,46.13,46.19,46.1,46.19,42000.0,39.3555,39.4067,39.3299,39.4067,42000.0
2014-12-29 14:10:00,46.18,46.19,46.14,46.14,53300.0,39.3981,39.4067,39.364,39.364,53300.0
2014-12-29 14:15:00,46.15,46.15,46.13,46.14,16600.0,39.3726,39.3726,39.3555,39.364,16600.0
2014-12-29 14:20:00,46.14,46.17,46.12,46.16,37600.0,39.364,39.3896,39.347,39.3811,37600.0
2014-12-29 14:25:00,46.16,46.2,46.15,46.18,17200.0,39.3811,39.4152,39.3726,39.3981,17200.0
2014-12-29 14:30:00,46.17,46.19,46.16,46.18,26500.0,39.3896,39.4067,39.3811,39.3981,26500.0
2014-12-29 14:35:00,46.18,46.18,46.14,46.15,22800.0,39.3981,39.3981,39.364,39.3726,22800.0
2014-12-29 14:40:00,46.14,46.15,46.09,46.1,80000.0,39.364,39.3726,39.3214,39.3299,80000.0
2014-12-29 14:45:00,46.1,46.18,46.1,46.18,41500.0,39.3299,39.3981,39.3299,39.3981,41500.0
2014-12-29 14:50:00,46.19,46.19,46.14,46.18,29500.0,39.4067,39.4067,39.364,39.3981,29500.0
2014-12-29 14:55:00,46.18,46.2,46.17,46.19,46400.0,39.3981,39.4152,39.3896,39.4067,46400.0
2014-12-29 15:00:00,46.19,46.2,46.15,46.15,74500.0,39.4067,39.4152,39.3726,39.3726,74500.0
2014-12-29 15:05:00,46.15,46.16,46.15,46.15,24900.0,39.3726,39.3811,39.3726,39.3726,24900.0
2014-12-29 15:10:00,46.15,46.16,46.13,46.14,48400.0,39.3726,39.3811,39.3555,39.364,48400.0
2014-12-29 15:15:00,46.13,46.15,46.1,46.13,51700.0,39.3555,39.3726,39.3299,39.3555,51700.0
2014-12-29 15:20:00,46.14,46.14,46.1,46.11,40200.0,39.364,39.364,39.3299,39.3384,40200.0
2014-12-29 15:25:00,46.11,46.11,46.06,46.09,38500.0,39.3384,39.3384,39.2958,39.3214,38500.0
2014-12-29 15:30:00,46.09,46.1,46.03,46.04,63700.0,39.3214,39.3299,39.2702,39.2787,63700.0
2014-12-29 15:35:00,46.04,46.09,46.03,46.07,57000.0,39.2787,39.3214,39.2702,39.3043,57000.0
2014-12-29 15:40:00,46.08,46.1,46.02,46.09,389700.0,39.3128,39.3299,39.2616,39.3214,389700.0
2014-12-29 15:45:00,46.11,46.12,46.07,46.11,132100.0,39.3384,39.347,39.3043,39.3384,132100.0
2014-12-29 15:50:00,46.1,46.11,46.05,46.05,128500.0,39.3299,39.3384,39.2872,39.2872,128500.0
2014-12-29 15:55:00,46.05,46.08,45.94,45.94,453500.0,39.2872,39.3128,39.1934,39.1934,453500.0
2014-12-30 09:30:00,46.29,46.35,46.06,46.15,112200.0,39.492,39.5432,39.2958,39.3726,112200.0
2014-12-30 09:35:00,46.16,46.29,46.1,46.11,163900.0,39.3811,39.492,39.3299,39.3384,163900.0
2014-12-30 09:40:00,46.11,46.14,46.02,46.05,22500.0,39.3384,39.364,39.2616,39.2872,22500.0
2014-12-30 09:45:00,46.05,46.07,46.02,46.05,28300.0,39.2872,39.3043,39.2616,39.2872,28300.0
2014-12-30 09:50:00,46.05,46.06,45.93,45.94,44400.0,39.2872,39.2958,39.1849,39.1934,44400.0
2014-12-30 09:55:00,45.94,45.97,45.85,45.89,87100.0,39.1934,39.219,39.1166,39.1507,87100.0
2014-12-30 10:00:00,45.9,45.92,45.78,45.8,80100.0,39.1593,39.1763,39.0569,39.074,80100.0
2014-12-30 10:05:00,45.8,45.85,45.77,45.84,22700.0,39.074,39.1166,39.0484,39.1081,22700.0
2014-12-30 10:10:00,45.85,45.87,45.81,45.83,21700.0,39.1166,39.1337,39.0825,39.0995,21700.0
2014-12-30 10:15:00,45.82,45.83,45.77,45.77,11200.0,39.091,39.0995,39.0484,39.0484,11200.0
2014-12-30 10:20:00,45.77,45.77,45.71,45.72,17300.0,39.0484,39.0484,38.9972,39.0057,17300.0
2014-12-30 10:25:00,45.72,45.73,45.65,45.65,22800.0,39.0057,39.0142,38.946,38.946,22800.0
2014-12-30 10:30:00,45.65,45.7,45.62,45.66,55700.0,38.946,38.9886,38.9204,38.9545,55700.0
2014-12-30 10:35:00,45.66,45.66,45.62,45.63,17800.0,38.9545,38.9545,38.9204,38.9289,17800.0
2014-12-30 10:40:00,45.63,45.65,45.62,45.63,42800.0,38.9289,38.946,38.9204,38.9289,42800.0
2014-12-30 10:45:00,45.62,45.7,45.62,45.68,31700.0,38.9204,38.9886,38.9204,38.9716,31700.0
2014-12-30 10:50:00,45.68,45.75,45.67,45.75,36500.0,38.9716,39.0313,38.963,39.0313,36500.0
2014-12-30 10:55:00,45.75,45.77,45.72,45.74,29100.0,39.0313,39.0484,39.0057,39.0228,29100.0
2014-12-30 11:00:00,45.74,45.8,45.74,45.79,29200.0,39.0228,39.074,39.0228,39.0654,29200.0
2014-12-30 11:05:00,45.8,45.81,45.78,45.79,27800.0,39.074,39.0825,39.0569,39.0654,27800.0
2014-12-30 11:10:00,45.78,45.78,45.67,45.68,15100.0,39.0569,39.0569,38.963,38.9716,15100.0
2014-12-30 11:15:00,45.68,45.7,45.63,45.66,21400.0,38.9716,38.9886,38.9289,38.9545,21400.0
2014-12-30 11:20:00,45.66,45.72,45.65,45.72,27300.0,38.9545,39.0057,38.946,39.0057,27300.0
2014-12-30 11:25:00,45.72,45.78,45.72,45.75,34400.0,39.0057,39.0569,39.0057,39.0313,34400.0
2014-12-30 11:30:00,45.74,45.74,45.69,45.71,20600.0,39.0228,39.0228,38.9801,38.9972,20600.0
2014-12-30 11:35:00,45.71,45.73,45.7,45.73,10100.0,38.9972,39.0142,38.9886,39.0142,10100.0
2014-12-30 11:40:00,45.73,45.73,45.71,45.71,11400.0,39.0142,39.0142,38.9972,38.9972,11400.0
2014-12-30 11:45:00,45.71,45.72,45.69,45.72,12200.0,38.9972,39.0057,38.9801,39.0057,12200.0
2014-12-30 11:50:00,45.72,45.75,45.71,45.74,25400.0,39.0057,39.0313,38.9972,39.0228,25400.0
2014-12-30 11:55:00,45.73,45.73,45.69,45.7,5800.0,39.0142,39.0142,38.9801,38.9886,5800.0
2014-12-30 12:00:00,45.7,45.72,45.68,45.72,22200.0,38.9886,39.0057,38.9716,39.0057,22200.0
2014-12-30 12:05:00,45.72,45.74,45.71,45.72,14500.0,39.0057,39.0228,38.9972,39.0057,14500.0
2014-12-30 12:10:00,45.72,45.72,45.64,45.65,35700.0,39.0057,39.0057,38.9374,38.946,35700.0
2014-12-30 12:15:00,45.65,45.65,45.61,45.63,16700.0,38.946,38.946,38.9119,38.9289,16700.0
2014-12-30 12:20:00,45.62,45.63,45.59,45.6,20200.0,38.9204,38.9289,38.8948,38.9033,20200.0
2014-12-30 12:25:00,45.6,45.63,45.6,45.63,8600.0,38.9033,38.9289,38.9033,38.9289,8600.0
2014-12-30 12:30:00,45.63,45.64,45.61,45.62,30800.0,38.9289,38.9374,38.9119,38.9204,30800.0
2014-12-30 12:35:00,45.61,45.62,45.6,45.61,11000.0,38.9119,38.9204,38.9033,38.9119,11000.0
2014-12-30 12:40:00,45.6,45.61,45.55,45.56,15000.0,38.9033,38.9119,38.8607,38.8692,15000.0
2014-12-30 12:45:00,45.55,45.55,45.52,45.53,21100.0,38.8607,38.8607,38.8351,38.8436,21100.0
2014-12-30 12:50:00,45.53,45.54,45.52,45.54,12400.0,38.8436,38.8521,38.8351,38.8521,12400.0
2014-12-30 12:55:00,45.54,45.55,45.53,45.55,18900.0,38.8521,38.8607,38.8436,38.8607,18900.0
2014-12-30 13:00:00,45.54,45.59,45.54,45.59,7600.0,38.8521,38.8948,38.8521,38.8948,7600.0
2014-12-30 13:05:00,45.58,45.61,45.57,45.61,13100.0,38.8863,38.9119,38.8777,38.9119,13100.0
2014-12-30 13:10:00,45.61,45.61,45.58,45.59,8400.0,38.9119,38.9119,38.8863,38.8948,8400.0
2014-12-30 13:15:00,45.59,45.59,45.55,45.55,16300.0,38.8948,38.8948,38.8607,38.8607,16300.0
2014-12-30 13:20:00,45.57,45.57,45.54,45.55,15800.0,38.8777,38.8777,38.8521,38.8607,15800.0
2014-12-30 13:25:00,45.55,45.55,45.51,45.51,15300.0,38.8607,38.8607,38.8265,38.8265,15300.0
2014-12-30 13:30:00,45.52,45.54,45.51,45.53,14500.0,38.8351,38.8521,38.8265,38.8436,14500.0
2014-12-30 13:35:00,45.53,45.54,45.5,45.54,19200.0,38.8436,38.8521,38.818,38.8521,19200.0
2014-12-30 13:40:00,45.53,45.53,45.43,45.43,38800.0,38.8436,38.8436,38.7583,38.7583,38800.0
2014-12-30 13:45:00,45.43,45.46,45.42,45.46,17300.0,38.7583,38.7839,38.7498,38.7839,17300.0
2014-12-30 13:50:00,45.46,45.5,45.45,45.47,9200.0,38.7839,38.818,38.7754,38.7924,9200.0
2014-12-30 13:55:00,45.47,45.48,45.46,45.47,8100.0,38.7924,38.8009,38.7839,38.7924,8100.0
2014-12-30 14:00:00,45.46,45.47,45.41,45.42,22300.0,38.7839,38.7924,38.7412,38.7498,22300.0
2014-12-30 14:05:00,45.41,45.42,45.4,45.41,18900.0,38.7412,38.7498,38.7327,38.7412,18900.0
2014-12-30 14:10:00,45.41,45.44,45.38,45.44,23900.0,38.7412,38.7668,38.7156,38.7668,23900.0
2014-12-30 14:15:00,45.45,45.45,45.39,45.42,22200.0,38.7754,38.7754,38.7242,38.7498,22200.0
2014-12-30 14:20:00,45.42,45.45,45.42,45.45,9300.0,38.7498,38.7754,38.7498,38.7754,9300.0
2014-12-30 14:25:00,45.44,45.46,45.43,45.46,9500.0,38.7668,38.7839,38.7583,38.7839,9500.0
2014-12-30 14:30:00,45.46,45.48,45.46,45.48,9800.0,38.7839,38.8009,38.7839,38.8009,9800.0
2014-12-30 14:35:00,45.48,45.52,45.47,45.52,16100.0,38.8009,38.8351,38.7924,38.8351,16100.0
2014-12-30 14:40:00,45.52,45.55,45.5,45.53,12700.0,38.8351,38.8607,38.818,38.8436,12700.0
2014-12-30 14:45:00,45.54,45.58,45.53,45.57,14800.0,38.8521,38.8863,38.8436,38.8777,14800.0
2014-12-30 14:50:00,45.56,45.58,45.56,45.58,7100.0,38.8692,38.8863,38.8692,38.8863,7100.0
2014-12-30 14:55:00,45.57,45.58,45.53,45.57,37000.0,38.8777,38.8863,38.8436,38.8777,37000.0
2014-12-30 15:00:00,45.57,45.59,45.54,45.58,19700.0,38.8777,38.8948,38.8521,38.8863,19700.0
2014-12-30 15:05:00,45.59,45.6,45.56,45.57,31000.0,38.8948,38.9033,38.8692,38.8777,31000.0
2014-12-30 15:10:00,45.56,45.6,45.56,45.56,13900.0,38.8692,38.9033,38.8692,38.8692,13900.0
2014-12-30 15:15:00,45.56,45.56,45.52,45.52,17700.0,38.8692,38.8692,38.8351,38.8351,17700.0
2014-12-30 15:20:00,45.53,45.53,45.51,45.53,27200.0,38.8436,38.8436,38.8265,38.8436,27200.0
2014-12-30 15:25:00,45.52,45.53,45.52,45.53,9000.0,38.8351,38.8436,38.8351,38.8436,9000.0
2014-12-30 15:30:00,45.52,45.54,45.52,45.52,46500.0,38.8351,38.8521,38.8351,38.8351,46500.0
2014-12-30 15:35:00,45.52,45.54,45.49,45.52,60200.0,38.8351,38.8521,38.8095,38.8351,60200.0
2014-12-30 15:40:00,45.52,45.53,45.45,45.49,61900.0,38.8351,38.8436,38.7754,38.8095,61900.0
2014-12-30 15:45:00,45.5,45.52,45.48,45.5,54100.0,38.818,38.8351,38.8009,38.818,54100.0
2014-12-30 15:50:00,45.5,45.5,45.47,45.49,55200.0,38.818,38.818,38.7924,38.8095,55200.0
2014-12-30 15:55:00,45.49,45.51,45.47,45.49,92100.0,38.8095,38.8265,38.7924,38.8095,92100.0
2014-12-31 09:30:00,45.76,45.87,45.71,45.71,64000.0,39.0398,39.1337,38.9972,38.9972,64000.0
2014-12-31 09:35:00,45.7,45.7,45.48,45.51,23700.0,38.9886,38.9886,38.8009,38.8265,23700.0
2014-12-31 09:40:00,45.52,45.55,45.45,45.46,33200.0,38.8351,38.8607,38.7754,38.7839,33200.0
2014-12-31 09:45:00,45.48,45.48,45.43,45.44,17400.0,38.8009,38.8009,38.7583,38.7668,17400.0
2014-12-31 09:50:00,45.44,45.58,45.41,45.57,13300.0,38.7668,38.8863,38.7412,38.8777,13300.0
2014-12-31 09:55:00,45.57,45.77,45.57,45.74,67800.0,38.8777,39.0484,38.8777,39.0228,67800.0
2014-12-31 10:00:00,45.74,45.74,45.62,45.66,10600.0,39.0228,39.0228,38.9204,38.9545,10600.0
2014-12-31 10:05:00,45.66,45.84,45.65,45.79,167600.0,38.9545,39.1081,38.946,39.0654,167600.0
2014-12-31 10:10:00,45.83,45.86,45.79,45.86,14600.0,39.0995,39.1251,39.0654,39.1251,14600.0
2014-12-31 10:15:00,45.85,45.91,45.8,45.91,17800.0,39.1166,39.1678,39.074,39.1678,17800.0
2014-12-31 10:20:00,45.91,45.91,45.79,45.8,31100.0,39.1678,39.1678,39.0654,39.074,31100.0
2014-12-31 10:25:00,45.8,45.83,45.75,45.79,48200.0,39.074,39.0995,39.0313,39.0654,48200.0
2014-12-31 10:30:00,45.8,45.8,45.78,45.8,6800.0,39.074,39.074,39.0569,39.074,6800.0
2014-12-31 10:35:00,45.8,45.86,45.79,45.86,20200.0,39.074,39.1251,39.0654,39.1251,20200.0
2014-12-31 10:40:00,45.86,45.93,45.86,45.93,8600.0,39.1251,39.1849,39.1251,39.1849,8600.0
2014-12-31 10:45:00,45.93,45.95,45.92,45.95,19500.0,39.1849,39.2019,39.1763,39.2019,19500.0
2014-12-31 10:50:00,45.95,45.95,45.89,45.95,19900.0,39.2019,39.2019,39.1507,39.2019,19900.0
2014-12-31 10:55:00,45.95,45.96,45.91,45.91,8200.0,39.2019,39.2105,39.1678,39.1678,8200.0
2014-12-31 11:00:00,45.91,45.92,45.87,45.88,19800.0,39.1678,39.1763,39.1337,39.1422,19800.0
2014-12-31 11:05:00,45.88,45.9,45.87,45.88,7300.0,39.1422,39.1593,39.1337,39.1422,7300.0
2014-12-31 11:10:00,45.88,45.88,45.77,45.78,26400.0,39.1422,39.1422,39.0484,39.0569,26400.0
2014-12-31 11:15:00,45.77,45.77,45.73,45.75,16700.0,39.0484,39.0484,39.0142,39.0313,16700.0
2014-12-31 11:20:00,45.75,45.79,45.72,45.73,17800.0,39.0313,39.0654,39.0057,39.0142,17800.0
2014-12-31 11:25:00,45.73,45.75,45.69,45.69,6400.0,39.0142,39.0313,38.9801,38.9801,6400.0
2014-12-31 11:30:00,45.69,45.7,45.66,45.66,20900.0,38.9801,38.9886,38.9545,38.9545,20900.0
2014-12-31 11:35:00,45.66,45.67,45.62,45.64,12900.0,38.9545,38.963,38.9204,38.9374,12900.0
2014-12-31 11:40:00,45.63,45.7,45.63,45.7,10800.0,38.9289,38.9886,38.9289,38.9886,10800.0
2014-12-31 11:45:00,45.7,45.71,45.65,45.71,10000.0,38.9886,38.9972,38.946,38.9972,10000.0
2014-12-31 11:50:00,45.7,45.7,45.67,45.68,7200.0,38.9886,38.9886,38.963,38.9716,7200.0
2014-12-31 11:55:00,45.69,45.76,45.68,45.75,11800.0,38.9801,39.0398,38.9716,39.0313,11800.0
2014-12-31 12:00:00,45.76,45.78,45.65,45.66,18400.0,39.0398,39.0569,38.946,38.9545,18400.0
2014-12-31 12:05:00,45.66,45.72,45.66,45.7,28400.0,38.9545,39.0057,38.9545,38.9886,28400.0
2014-12-31 12:10:00,45.7,45.7,45.67,45.67,6600.0,38.9886,38.9886,38.963,38.963,6600.0
2014-12-31 12:15:00,45.68,45.69,45.64,45.64,9600.0,38.9716,38.9801,38.9374,38.9374,9600.0
2014-12-31 12:20:00,45.64,45.64,45.54,45.55,27000.0,38.9374,38.9374,38.8521,38.8607,27000.0
2014-12-31 12:25:00,45.55,45.58,45.47,45.58,32000.0,38.8607,38.8863,38.7924,38.8863,32000.0
2014-12-31 12:30:00,45.58,45.64,45.54,45.56,9900.0,38.8863,38.9374,38.8521,38.8692,9900.0
2014-12-31 12:35:00,45.55,45.64,45.55,45.61,8300.0,38.8607,38.9374,38.8607,38.9119,8300.0
2014-12-31 12:40:00,45.6,45.65,45.6,45.65,14800.0,38.9033,38.946,38.9033,38.946,14800.0
2014-12-31 12:45:00,45.64,45.65,45.61,45.62,7100.0,38.9374,38.946,38.9119,38.9204,7100.0
2014-12-31 12:50:00,45.62,45.62,45.56,45.6,18800.0,38.9204,38.9204,38.8692,38.9033,18800.0
2014-12-31 12:55:00,45.6,45.66,45.59,45.62,10200.0,38.9033,38.9545,38.8948,38.9204,10200.0
2014-12-31 13:00:00,45.62,45.8,45.62,45.79,27300.0,38.9204,39.074,38.9204,39.0654,27300.0
2014-12-31 13:05:00,45.78,45.79,45.76,45.77,9400.0,39.0569,39.0654,39.0398,39.0484,9400.0
2014-12-31 13:10:00,45.77,45.8,45.71,45.74,20600.0,39.0484,39.074,38.9972,39.0228,20600.0
2014-12-31 13:15:00,45.73,45.76,45.72,45.75,13100.0,39.0142,39.0398,39.0057,39.0313,13100.0
2014-12-31 13:20:00,45.75,45.77,45.71,45.72,17000.0,39.0313,39.0484,38.9972,39.0057,17000.0
2014-12-31 13:25:00,45.72,45.73,45.66,45.68,23900.0,39.0057,39.0142,38.9545,38.9716,23900.0
2014-12-31 13:30:00,45.69,45.7,45.66,45.68,10900.0,38.9801,38.9886,38.9545,38.9716,10900.0
2014-12-31 13:35:00,45.68,45.71,45.64,45.71,15900.0,38.9716,38.9972,38.9374,38.9972,15900.0
2014-12-31 13:40:00,45.71,45.73,45.68,45.73,4700.0,38.9972,39.0142,38.9716,39.0142,4700.0
2014-12-31 13:45:00,45.73,45.75,45.69,45.69,8100.0,39.0142,39.0313,38.9801,38.9801,8100.0
2014-12-31 13:50:00,45.69,45.69,45.64,45.64,8100.0,38.9801,38.9801,38.9374,38.9374,8100.0
2014-12-31 13:55:00,45.63,45.66,45.61,45.63,10200.0,38.9289,38.9545,38.9119,38.9289,10200.0
2014-12-31 14:00:00,45.64,45.64,45.58,45.59,7100.0,38.9374,38.9374,38.8863,38.8948,7100.0
2014-12-31 14:05:00,45.6,45.62,45.54,45.54,28400.0,38.9033,38.9204,38.8521,38.8521,28400.0
2014-12-31 14:10:00,45.54,45.54,45.49,45.51,14600.0,38.8521,38.8521,38.8095,38.8265,14600.0
2014-12-31 14:15:00,45.5,45.51,45.38,45.43,15600.0,38.818,38.8265,38.7156,38.7583,15600.0
2014-12-31 14:20:00,45.43,45.44,45.37,45.44,16100.0,38.7583,38.7668,38.7071,38.7668,16100.0
2014-12-31 14:25:00,45.46,45.49,45.45,45.46,11900.0,38.7839,38.8095,38.7754,38.7839,11900.0
2014-12-31 14:30:00,45.45,45.49,45.45,45.47,9700.0,38.7754,38.8095,38.7754,38.7924,9700.0
2014-12-31 14:35:00,45.47,45.49,45.41,45.41,23000.0,38.7924,38.8095,38.7412,38.7412,23000.0
2014-12-31 14:40:00,45.41,45.45,45.35,45.43,27500.0,38.7412,38.7754,38.69,38.7583,27500.0
2014-12-31 14:45:00,45.44,45.45,45.41,45.42,8400.0,38.7668,38.7754,38.7412,38.7498,8400.0
2014-12-31 14:50:00,45.43,45.49,45.43,45.44,14600.0,38.7583,38.8095,38.7583,38.7668,14600.0
2014-12-31 14:55:00,45.45,45.47,45.42,45.44,22300.0,38.7754,38.7924,38.7498,38.7668,22300.0
2014-12-31 15:00:00,45.44,45.44,45.38,45.4,12900.0,38.7668,38.7668,38.7156,38.7327,12900.0
2014-12-31 15:05:00,45.4,45.45,45.4,45.45,18300.0,38.7327,38.7754,38.7327,38.7754,18300.0
2014-12-31 15:10:00,45.45,45.49,45.41,45.49,19000.0,38.7754,38.8095,38.7412,38.8095,19000.0
2014-12-31 15:15:00,45.49,45.52,45.47,45.52,30000.0,38.8095,38.8351,38.7924,38.8351,30000.0
2014-12-31 15:20:00,45.52,45.6,45.49,45.56,28600.0,38.8351,38.9033,38.8095,38.8692,28600.0
2014-12-31 15:25:00,45.56,45.56,45.5,45.53,19000.0,38.8692,38.8692,38.818,38.8436,19000.0
2014-12-31 15:30:00,45.53,45.54,45.47,45.5,33500.0,38.8436,38.8521,38.7924,38.818,33500.0
2014-12-31 15:35:00,45.5,45.53,45.48,45.5,24900.0,38.818,38.8436,38.8009,38.818,24900.0
2014-12-31 15:40:00,45.5,45.5,45.39,45.44,31200.0,38.818,38.818,38.7242,38.7668,31200.0
2014-12-31 15:45:00,45.44,45.45,45.32,45.35,77600.0,38.7668,38.7754,38.6644,38.69,77600.0
2014-12-31 15:50:00,45.35,45.35,45.25,45.32,84500.0,38.69,38.69,38.6047,38.6644,84500.0
2014-12-31 15:55:00,45.33,45.44,45.31,45.33,208800.0,38.673,38.7668,38.6559,38.673,208800.0
2015-01-02 09:30:00,45.91,46.11,45.91,46.08,85400.0,39.1678,39.3384,39.1678,39.3128,85400.0
2015-01-02 09:35:00,46.06,46.06,46.0,46.04,34400.0,39.2958,39.2958,39.2446,39.2787,34400.0
2015-01-02 09:40:00,46.04,46.07,45.94,45.95,101700.0,39.2787,39.3043,39.1934,39.2019,101700.0
2015-01-02 09:45:00,45.96,46.05,45.95,45.98,27400.0,39.2105,39.2872,39.2019,39.2275,27400.0
2015-01-02 09:50:00,45.98,45.99,45.84,45.84,58200.0,39.2275,39.236,39.1081,39.1081,58200.0
2015-01-02 09:55:00,45.84,45.88,45.82,45.84,29300.0,39.1081,39.1422,39.091,39.1081,29300.0
2015-01-02 10:00:00,45.83,45.84,45.69,45.78,70200.0,39.0995,39.1081,38.9801,39.0569,70200.0
2015-01-02 10:05:00,45.78,45.78,45.62,45.62,21700.0,39.0569,39.0569,38.9204,38.9204,21700.0
2015-01-02 10:10:00,45.63,45.81,45.62,45.8,57500.0,38.9289,39.0825,38.9204,39.074,57500.0
2015-01-02 10:15:00,45.8,45.8,45.57,45.59,35000.0,39.074,39.074,38.8777,38.8948,35000.0
2015-01-02 10:20:00,45.6,45.63,45.56,45.62,24100.0,38.9033,38.9289,38.8692,38.9204,24100.0
2015-01-02 10:25:00,45.62,45.68,45.6,45.65,25400.0,38.9204,38.9716,38.9033,38.946,25400.0
2015-01-02 10:30:00,45.64,45.64,45.54,45.57,27400.0,38.9374,38.9374,38.8521,38.8777,27400.0
2015-01-02 10:35:00,45.57,45.61,45.49,45.49,32300.0,38.8777,38.9119,38.8095,38.8095,32300.0
2015-01-02 10:40:00,45.49,45.49,45.33,45.39,53900.0,38.8095,38.8095,38.673,38.7242,53900.0
2015-01-02 10:45:00,45.39,45.59,45.39,45.58,60600.0,38.7242,38.8948,38.7242,38.8863,60600.0
2015-01-02 10:50:00,45.58,45.6,45.51,45.6,31900.0,38.8863,38.9033,38.8265,38.9033,31900.0
2015-01-02 10:55:00,45.6,45.64,45.58,45.6,32500.0,38.9033,38.9374,38.8863,38.9033,32500.0
2015-01-02 11:00:00,45.6,45.62,45.47,45.48,22300.0,38.9033,38.9204,38.7924,38.8009,22300.0
2015-01-02 11:05:00,45.48,45.55,45.45,45.54,34500.0,38.8009,38.8607,38.7754,38.8521,34500.0
2015-01-02 11:10:00,45.53,45.54,45.43,45.5,113400.0,38.8436,38.8521,38.7583,38.818,113400.0
2015-01-02 11:15:00,45.5,45.55,45.5,45.52,39300.0,38.818,38.8607,38.818,38.8351,39300.0
2015-01-02 11:20:00,45.53,45.63,45.51,45.59,30400.0,38.8436,38.9289,38.8265,38.8948,30400.0
2015-01-02 11:25:00,45.59,45.67,45.59,45.62,35500.0,38.8948,38.963,38.8948,38.9204,35500.0
2015-01-02 11:30:00,45.63,45.7,45.62,45.65,44500.0,38.9289,38.9886,38.9204,38.946,44500.0
2015-01-02 11:35:00,45.66,45.67,45.54,45.59,19900.0,38.9545,38.963,38.8521,38.8948,19900.0
2015-01-02 11:40:00,45.59,45.61,45.5,45.51,12800.0,38.8948,38.9119,38.818,38.8265,12800.0
2015-01-02 11:45:00,45.5,45.56,45.5,45.53,22900.0,38.818,38.8692,38.818,38.8436,22900.0
2015-01-02 11:50:00,45.54,45.54,45.47,45.53,9600.0,38.8521,38.8521,38.7924,38.8436,9600.0
2015-01-02 11:55:00,45.54,45.56,45.52,45.53,16100.0,38.8521,38.8692,38.8351,38.8436,16100.0
2015-01-02 12:00:00,45.53,45.61,45.52,45.59,11700.0,38.8436,38.9119,38.8351,38.8948,11700.0
2015-01-02 12:05:00,45.59,45.67,45.58,45.67,17500.0,38.8948,38.963,38.8863,38.963,17500.0
2015-01-02 12:10:00,45.66,45.68,45.61,45.64,16000.0,38.9545,38.9716,38.9119,38.9374,16000.0
2015-01-02 12:15:00,45.64,45.65,45.58,45.65,34400.0,38.9374,38.946,38.8863,38.946,34400.0
2015-01-02 12:20:00,45.66,45.67,45.61,45.62,14800.0,38.9545,38.963,38.9119,38.9204,14800.0
2015-01-02 12:25:00,45.62,45.63,45.58,45.63,12700.0,38.9204,38.9289,38.8863,38.9289,12700.0
2015-01-02 12:30:00,45.62,45.64,45.6,45.61,12100.0,38.9204,38.9374,38.9033,38.9119,12100.0
2015-01-02 12:35:00,45.6,45.6,45.53,45.6,17200.0,38.9033,38.9033,38.8436,38.9033,17200.0
2015-01-02 12:40:00,45.6,45.6,45.54,45.54,8300.0,38.9033,38.9033,38.8521,38.8521,8300.0
2015-01-02 12:45:00,45.53,45.54,45.46,45.47,11400.0,38.8436,38.8521,38.7839,38.7924,11400.0
2015-01-02 12:50:00,45.46,45.54,45.44,45.53,22100.0,38.7839,38.8521,38.7668,38.8436,22100.0
2015-01-02 12:55:00,45.54,45.57,45.5,45.51,14100.0,38.8521,38.8777,38.818,38.8265,14100.0
2015-01-02 13:00:00,45.51,45.54,45.49,45.51,19800.0,38.8265,38.8521,38.8095,38.8265,19800.0
2015-01-02 13:05:00,45.5,45.54,45.46,45.51,47000.0,38.818,38.8521,38.7839,38.8265,47000.0
2015-01-02 13:10:00,45.5,45.51,45.46,45.47,10000.0,38.818,38.8265,38.7839,38.7924,10000.0
2015-01-02 13:15:00,45.47,45.48,45.44,45.46,12500.0,38.7924,38.8009,38.7668,38.7839,12500.0
2015-01-02 13:20:00,45.46,45.53,45.46,45.53,15100.0,38.7839,38.8436,38.7839,38.8436,15100.0
2015-01-02 13:25:00,45.53,45.54,45.38,45.39,20500.0,38.8436,38.8521,38.7156,38.7242,20500.0
2015-01-02 13:30:00,45.4,45.41,45.31,45.38,18400.0,38.7327,38.7412,38.6559,38.7156,18400.0
2015-01-02 13:35:00,45.38,45.44,45.37,45.43,13500.0,38.7156,38.7668,38.7071,38.7583,13500.0
2015-01-02 13:40:00,45.45,45.48,45.44,45.45,16900.0,38.7754,38.8009,38.7668,38.7754,16900.0
2015-01-02 13:45:00,45.44,45.5,45.42,45.48,13600.0,38.7668,38.818,38.7498,38.8009,13600.0
2015-01-02 13:50:00,45.48,45.58,45.44,45.55,28800.0,38.8009,38.8863,38.7668,38.8607,28800.0
2015-01-02 13:55:00,45.55,45.56,45.5,45.5,13700.0,38.8607,38.8692,38.818,38.818,13700.0
2015-01-02 14:00:00,45.49,45.51,45.48,45.49,9000.0,38.8095,38.8265,38.8009,38.8095,9000.0
2015-01-02 14:05:00,45.48,45.57,45.44,45.56,32800.0,38.8009,38.8777,38.7668,38.8692,32800.0
2015-01-02 14:10:00,45.55,45.61,45.55,45.58,16400.0,38.8607,38.9119,38.8607,38.8863,16400.0
2015-01-02 14:15:00,45.59,45.59,45.52,45.52,11400.0,38.8948,38.8948,38.8351,38.8351,11400.0
2015-01-02 14:20:00,45.52,45.53,45.46,45.53,19000.0,38.8351,38.8436,38.7839,38.8436,19000.0
2015-01-02 14:25:00,45.53,45.61,45.52,45.56,43800.0,38.8436,38.9119,38.8351,38.8692,43800.0
2015-01-02 14:30:00,45.55,45.56,45.5,45.52,16600.0,38.8607,38.8692,38.818,38.8351,16600.0
2015-01-02 14:35:00,45.52,45.61,45.52,45.61,20400.0,38.8351,38.9119,38.8351,38.9119,20400.0
2015-01-02 14:40:00,45.61,45.66,45.59,45.61,22900.0,38.9119,38.9545,38.8948,38.9119,22900.0
2015-01-02 14:45:00,45.61,45.64,45.59,45.63,19900.0,38.9119,38.9374,38.8948,38.9289,19900.0
2015-01-02 14:50:00,45.64,45.64,45.6,45.61,11400.0,38.9374,38.9374,38.9033,38.9119,11400.0
2015-01-02 14:55:00,45.6,45.63,45.57,45.57,13400.0,38.9033,38.9289,38.8777,38.8777,13400.0
2015-01-02 15:00:00,45.57,45.6,45.53,45.54,23400.0,38.8777,38.9033,38.8436,38.8521,23400.0
2015-01-02 15:05:00,45.53,45.59,45.53,45.54,15300.0,38.8436,38.8948,38.8436,38.8521,15300.0
2015-01-02 15:10:00,45.54,45.54,45.44,45.49,29500.0,38.8521,38.8521,38.7668,38.8095,29500.0
2015-01-02 15:15:00,45.48,45.52,45.47,45.47,22800.0,38.8009,38.8351,38.7924,38.7924,22800.0
2015-01-02 15:20:00,45.48,45.54,45.47,45.54,22900.0,38.8009,38.8521,38.7924,38.8521,22900.0
2015-01-02 15:25:00,45.55,45.56,45.49,45.51,27500.0,38.8607,38.8692,38.8095,38.8265,27500.0
2015-01-02 15:30:00,45.52,45.54,45.5,45.52,31200.0,38.8351,38.8521,38.818,38.8351,31200.0
2015-01-02 15:35:00,45.51,45.58,45.5,45.55,36900.0,38.8265,38.8863,38.818,38.8607,36900.0
2015-01-02 15:40:00,45.55,45.61,45.54,45.58,31700.0,38.8607,38.9119,38.8521,38.8863,31700.0
2015-01-02 15:45:00,45.58,45.68,45.57,45.68,83600.0,38.8863,38.9716,38.8777,38.9716,83600.0
2015-01-02 15:50:00,45.68,45.71,45.61,45.61,61600.0,38.9716,38.9972,38.9119,38.9119,61600.0
2015-01-02 15:55:00,45.62,45.65,45.61,45.61,124300.0,38.9204,38.946,38.9119,38.9119,124300.0
2015-01-05 09:30:00,46.18,46.21,45.9,46.05,172500.0,39.3981,39.4237,39.1593,39.2872,172500.0
2015-01-05 09:35:00,46.03,46.08,45.83,45.96,304600.0,39.2702,39.3128,39.0995,39.2105,304600.0
2015-01-05 09:40:00,45.97,46.07,45.95,46.04,112600.0,39.219,39.3043,39.2019,39.2787,112600.0
2015-01-05 09:45:00,46.05,46.1,45.81,45.83,56800.0,39.2872,39.3299,39.0825,39.0995,56800.0
2015-01-05 09:50:00,45.83,45.86,45.75,45.76,73200.0,39.0995,39.1251,39.0313,39.0398,73200.0
2015-01-05 09:55:00,45.76,45.8,45.7,45.73,55900.0,39.0398,39.074,38.9886,39.0142,55900.0
2015-01-05 10:00:00,45.72,45.72,45.57,45.69,34900.0,39.0057,39.0057,38.8777,38.9801,34900.0
2015-01-05 10:05:00,45.68,45.76,45.66,45.67,35600.0,38.9716,39.0398,38.9545,38.963,35600.0
2015-01-05 10:10:00,45.68,45.77,45.67,45.76,45500.0,38.9716,39.0484,38.963,39.0398,45500.0
2015-01-05 10:15:00,45.77,45.78,45.72,45.75,34700.0,39.0484,39.0569,39.0057,39.0313,34700.0
2015-01-05 10:20:00,45.75,45.81,45.72,45.74,35600.0,39.0313,39.0825,39.0057,39.0228,35600.0
2015-01-05 10:25:00,45.73,45.8,45.72,45.77,27700.0,39.0142,39.074,39.0057,39.0484,27700.0
2015-01-05 10:30:00,45.76,45.76,45.68,45.69,31800.0,39.0398,39.0398,38.9716,38.9801,31800.0
2015-01-05 10:35:00,45.68,45.7,45.64,45.68,27800.0,38.9716,38.9886,38.9374,38.9716,27800.0
2015-01-05 10:40:00,45.67,45.69,45.38,45.41,272300.0,38.963,38.9801,38.7156,38.7412,272300.0
2015-01-05 10:45:00,45.41,45.56,45.39,45.56,61800.0,38.7412,38.8692,38.7242,38.8692,61800.0
2015-01-05 10:50:00,45.55,45.69,45.53,45.69,91500.0,38.8607,38.9801,38.8436,38.9801,91500.0
2015-01-05 10:55:00,45.69,45.77,45.63,45.68,73300.0,38.9801,39.0484,38.9289,38.9716,73300.0
2015-01-05 11:00:00,45.68,45.76,45.66,45.74,55500.0,38.9716,39.0398,38.9545,39.0228,55500.0
2015-01-05 11:05:00,45.75,45.8,45.69,45.73,53000.0,39.0313,39.074,38.9801,39.0142,53000.0
2015-01-05 11:10:00,45.72,45.77,45.67,45.76,66400.0,39.0057,39.0484,38.963,39.0398,66400.0
2015-01-05 11:15:00,45.76,45.76,45.68,45.72,58000.0,39.0398,39.0398,38.9716,39.0057,58000.0
2015-01-05 11:20:00,45.71,45.75,45.68,45.68,31700.0,38.9972,39.0313,38.9716,38.9716,31700.0
2015-01-05 11:25:00,45.68,45.71,45.65,45.65,21400.0,38.9716,38.9972,38.946,38.946,21400.0
2015-01-05 11:30:00,45.65,45.68,45.6,45.68,24600.0,38.946,38.9716,38.9033,38.9716,24600.0
2015-01-05 11:35:00,45.68,45.76,45.66,45.72,38000.0,38.9716,39.0398,38.9545,39.0057,38000.0
2015-01-05 11:40:00,45.72,45.87,45.72,45.84,85600.0,39.0057,39.1337,39.0057,39.1081,85600.0
2015-01-05 11:45:00,45.84,45.87,45.77,45.8,27600.0,39.1081,39.1337,39.0484,39.074,27600.0
2015-01-05 11:50:00,45.79,45.81,45.79,45.8,19200.0,39.0654,39.0825,39.0654,39.074,19200.0
2015-01-05 11:55:00,45.8,45.81,45.72,45.74,19300.0,39.074,39.0825,39.0057,39.0228,19300.0
2015-01-05 12:00:00,45.74,45.76,45.69,45.69,14300.0,39.0228,39.0398,38.9801,38.9801,14300.0
2015-01-05 12:05:00,45.69,45.72,45.68,45.72,27200.0,38.9801,39.0057,38.9716,39.0057,27200.0
2015-01-05 12:10:00,45.71,45.71,45.67,45.67,17500.0,38.9972,38.9972,38.963,38.963,17500.0
2015-01-05 12:15:00,45.67,45.67,45.58,45.62,17300.0,38.963,38.963,38.8863,38.9204,17300.0
2015-01-05 12:20:00,45.63,45.71,45.61,45.65,26700.0,38.9289,38.9972,38.9119,38.946,26700.0
2015-01-05 12:25:00,45.64,45.65,45.48,45.49,24700.0,38.9374,38.946,38.8009,38.8095,24700.0
2015-01-05 12:30:00,45.48,45.52,45.42,45.42,27100.0,38.8009,38.8351,38.7498,38.7498,27100.0
2015-01-05 12:35:00,45.42,45.49,45.41,45.47,27700.0,38.7498,38.8095,38.7412,38.7924,27700.0
2015-01-05 12:40:00,45.46,45.53,45.46,45.52,21800.0,38.7839,38.8436,38.7839,38.8351,21800.0
2015-01-05 12:45:00,45.52,45.54,45.47,45.47,19400.0,38.8351,38.8521,38.7924,38.7924,19400.0
2015-01-05 12:50:00,45.46,45.47,45.4,45.41,21600.0,38.7839,38.7924,38.7327,38.7412,21600.0
2015-01-05 12:55:00,45.42,45.42,45.33,45.37,54100.0,38.7498,38.7498,38.673,38.7071,54100.0
2015-01-05 13:00:00,45.37,45.38,45.32,45.33,34200.0,38.7071,38.7156,38.6644,38.673,34200.0
2015-01-05 13:05:00,45.32,45.47,45.3,45.45,31800.0,38.6644,38.7924,38.6474,38.7754,31800.0
2015-01-05 13:10:00,45.45,45.45,45.38,45.4,20900.0,38.7754,38.7754,38.7156,38.7327,20900.0
2015-01-05 13:15:00,45.41,45.43,45.39,45.42,23500.0,38.7412,38.7583,38.7242,38.7498,23500.0
2015-01-05 13:20:00,45.42,45.53,45.42,45.52,52000.0,38.7498,38.8436,38.7498,38.8351,52000.0
2015-01-05 13:25:00,45.52,45.53,45.45,45.46,27800.0,38.8351,38.8436,38.7754,38.7839,27800.0
2015-01-05 13:30:00,45.46,45.52,45.45,45.46,27500.0,38.7839,38.8351,38.7754,38.7839,27500.0
2015-01-05 13:35:00,45.46,45.5,45.43,45.43,20000.0,38.7839,38.818,38.7583,38.7583,20000.0
2015-01-05 13:40:00,45.42,45.45,45.36,45.36,17100.0,38.7498,38.7754,38.6986,38.6986,17100.0
2015-01-05 13:45:00,45.36,45.46,45.36,45.46,17000.0,38.6986,38.7839,38.6986,38.7839,17000.0
2015-01-05 13:50:00,45.46,45.56,45.45,45.53,23200.0,38.7839,38.8692,38.7754,38.8436,23200.0
2015-01-05 13:55:00,45.52,45.52,45.45,45.49,19100.0,38.8351,38.8351,38.7754,38.8095,19100.0
2015-01-05 14:00:00,45.48,45.49,45.38,45.4,19200.0,38.8009,38.8095,38.7156,38.7327,19200.0
2015-01-05 14:05:00,45.4,45.47,45.4,45.43,19500.0,38.7327,38.7924,38.7327,38.7583,19500.0
2015-01-05 14:10:00,45.43,45.43,45.32,45.35,16500.0,38.7583,38.7583,38.6644,38.69,16500.0
2015-01-05 14:15:00,45.34,45.42,45.33,45.33,24300.0,38.6815,38.7498,38.673,38.673,24300.0
2015-01-05 14:20:00,45.34,45.44,45.34,45.42,29300.0,38.6815,38.7668,38.6815,38.7498,29300.0
2015-01-05 14:25:00,45.41,45.42,45.37,45.38,26300.0,38.7412,38.7498,38.7071,38.7156,26300.0
2015-01-05 14:30:00,45.38,45.39,45.32,45.37,37900.0,38.7156,38.7242,38.6644,38.7071,37900.0
2015-01-05 14:35:00,45.38,45.42,45.36,45.38,37600.0,38.7156,38.7498,38.6986,38.7156,37600.0
2015-01-05 14:40:00,45.39,45.43,45.34,45.35,30900.0,38.7242,38.7583,38.6815,38.69,30900.0
2015-01-05 14:45:00,45.35,45.38,45.34,45.36,23400.0,38.69,38.7156,38.6815,38.6986,23400.0
2015-01-05 14:50:00,45.37,45.41,45.35,45.4,23500.0,38.7071,38.7412,38.69,38.7327,23500.0
2015-01-05 14:55:00,45.41,45.45,45.39,45.39,23500.0,38.7412,38.7754,38.7242,38.7242,23500.0
2015-01-05 15:00:00,45.38,45.43,45.35,45.37,26800.0,38.7156,38.7583,38.69,38.7071,26800.0
2015-01-05 15:05:00,45.37,45.45,45.36,45.41,36900.0,38.7071,38.7754,38.6986,38.7412,36900.0
2015-01-05 15:10:00,45.41,45.52,45.4,45.5,56200.0,38.7412,38.8351,38.7327,38.818,56200.0
2015-01-05 15:15:00,45.5,45.52,45.45,45.46,33400.0,38.818,38.8351,38.7754,38.7839,33400.0
2015-01-05 15:20:00,45.46,45.47,45.4,45.47,45900.0,38.7839,38.7924,38.7327,38.7924,45900.0
2015-01-05 15:25:00,45.46,45.49,45.43,45.46,56000.0,38.7839,38.8095,38.7583,38.7839,56000.0
2015-01-05 15:30:00,45.47,45.47,45.39,45.41,49800.0,38.7924,38.7924,38.7242,38.7412,49800.0
2015-01-05 15:35:00,45.41,45.44,45.38,45.43,56100.0,38.7412,38.7668,38.7156,38.7583,56100.0
2015-01-05 15:40:00,45.43,45.5,45.42,45.45,60100.0,38.7583,38.818,38.7498,38.7754,60100.0
2015-01-05 15:45:00,45.44,45.46,45.4,45.46,77000.0,38.7668,38.7839,38.7327,38.7839,77000.0
2015-01-05 15:50:00,45.46,45.54,45.44,45.52,94100.0,38.7839,38.8521,38.7668,38.8351,94100.0
2015-01-05 15:55:00,45.51,45.53,45.39,45.41,148100.0,38.8265,38.8436,38.7242,38.7412,148100.0
2015-01-06 09:30:00,45.63,45.64,45.19,45.25,111900.0,38.9289,38.9374,38.5535,38.6047,111900.0
2015-01-06 09:35:00,45.34,45.4,45.26,45.31,36800.0,38.6815,38.7327,38.6133,38.6559,36800.0
2015-01-06 09:40:00,45.33,45.48,45.22,45.44,87500.0,38.673,38.8009,38.5791,38.7668,87500.0
2015-01-06 09:45:00,45.41,45.51,45.4,45.49,20000.0,38.7412,38.8265,38.7327,38.8095,20000.0
2015-01-06 09:50:00,45.48,45.52,45.42,45.52,19000.0,38.8009,38.8351,38.7498,38.8351,19000.0
2015-01-06 09:55:00,45.52,45.68,45.5,45.52,46900.0,38.8351,38.9716,38.818,38.8351,46900.0
2015-01-06 10:00:00,45.5,45.63,45.48,45.55,44500.0,38.818,38.9289,38.8009,38.8607,44500.0
2015-01-06 10:05:00,45.54,45.58,45.45,45.51,32100.0,38.8521,38.8863,38.7754,38.8265,32100.0
2015-01-06 10:10:00,45.52,45.82,45.52,45.68,57000.0,38.8351,39.091,38.8351,38.9716,57000.0
2015-01-06 10:15:00,45.68,45.78,45.66,45.73,27200.0,38.9716,39.0569,38.9545,39.0142,27200.0
2015-01-06 10:20:00,45.73,45.87,45.73,45.79,34100.0,39.0142,39.1337,39.0142,39.0654,34100.0
2015-01-06 10:25:00,45.79,45.92,45.77,45.9,157600.0,39.0654,39.1763,39.0484,39.1593,157600.0
2015-01-06 10:30:00,45.9,45.92,45.82,45.86,56900.0,39.1593,39.1763,39.091,39.1251,56900.0
2015-01-06 10:35:00,45.86,45.89,45.75,45.77,62700.0,39.1251,39.1507,39.0313,39.0484,62700.0
2015-01-06 10:40:00,45.77,45.85,45.76,45.79,71400.0,39.0484,39.1166,39.0398,39.0654,71400.0
2015-01-06 10:45:00,45.79,45.89,45.79,45.84,149400.0,39.0654,39.1507,39.0654,39.1081,149400.0
2015-01-06 10:50:00,45.84,45.88,45.79,45.82,82300.0,39.1081,39.1422,39.0654,39.091,82300.0
2015-01-06 10:55:00,45.82,45.85,45.67,45.67,38600.0,39.091,39.1166,38.963,38.963,38600.0
2015-01-06 11:00:00,45.67,45.74,45.55,45.72,285300.0,38.963,39.0228,38.8607,39.0057,285300.0
2015-01-06 11:05:00,45.71,45.71,45.59,45.65,41200.0,38.9972,38.9972,38.8948,38.946,41200.0
2015-01-06 11:10:00,45.66,45.67,45.6,45.63,39900.0,38.9545,38.963,38.9033,38.9289,39900.0
2015-01-06 11:15:00,45.63,45.65,45.54,45.57,98700.0,38.9289,38.946,38.8521,38.8777,98700.0
2015-01-06 11:20:00,45.57,45.58,45.48,45.49,35800.0,38.8777,38.8863,38.8009,38.8095,35800.0
2015-01-06 11:25:00,45.48,45.5,45.43,45.5,26900.0,38.8009,38.818,38.7583,38.818,26900.0
2015-01-06 11:30:00,45.49,45.49,45.36,45.4,33900.0,38.8095,38.8095,38.6986,38.7327,33900.0
2015-01-06 11:35:00,45.4,45.4,45.23,45.26,30200.0,38.7327,38.7327,38.5877,38.6133,30200.0
2015-01-06 11:40:00,45.26,45.28,45.12,45.12,30500.0,38.6133,38.6303,38.4938,38.4938,30500.0
2015-01-06 11:45:00,45.12,45.31,45.11,45.3,39600.0,38.4938,38.6559,38.4853,38.6474,39600.0
2015-01-06 11:50:00,45.3,45.34,45.23,45.26,43500.0,38.6474,38.6815,38.5877,38.6133,43500.0
2015-01-06 11:55:00,45.25,45.3,45.24,45.26,32600.0,38.6047,38.6474,38.5962,38.6133,32600.0
2015-01-06 12:00:00,45.25,45.26,45.16,45.16,35600.0,38.6047,38.6133,38.5279,38.5279,35600.0
2015-01-06 12:05:00,45.16,45.17,45.04,45.09,40100.0,38.5279,38.5365,38.4256,38.4682,40100.0
2015-01-06 12:10:00,45.09,45.19,45.04,45.19,23800.0,38.4682,38.5535,38.4256,38.5535,23800.0
2015-01-06 12:15:00,45.19,45.21,45.11,45.11,21200.0,38.5535,38.5706,38.4853,38.4853,21200.0
2015-01-06 12:20:00,45.1,45.13,45.02,45.02,54300.0,38.4768,38.5023,38.4085,38.4085,54300.0
2015-01-06 12:25:00,45.02,45.16,45.02,45.13,19300.0,38.4085,38.5279,38.4085,38.5023,19300.0
2015-01-06 12:30:00,45.13,45.15,45.09,45.13,77100.0,38.5023,38.5194,38.4682,38.5023,77100.0
2015-01-06 12:35:00,45.13,45.4,45.13,45.39,55600.0,38.5023,38.7327,38.5023,38.7242,55600.0
2015-01-06 12:40:00,45.39,45.4,45.34,45.37,56800.0,38.7242,38.7327,38.6815,38.7071,56800.0
2015-01-06 12:45:00,45.37,45.37,45.26,45.28,27200.0,38.7071,38.7071,38.6133,38.6303,27200.0
2015-01-06 12:50:00,45.28,45.45,45.28,45.41,31500.0,38.6303,38.7754,38.6303,38.7412,31500.0
2015-01-06 12:55:00,45.41,45.46,45.41,45.45,26300.0,38.7412,38.7839,38.7412,38.7754,26300.0
2015-01-06 13:00:00,45.46,45.46,45.39,45.41,37300.0,38.7839,38.7839,38.7242,38.7412,37300.0
2015-01-06 13:05:00,45.41,45.41,45.34,45.36,32900.0,38.7412,38.7412,38.6815,38.6986,32900.0
2015-01-06 13:10:00,45.36,45.41,45.36,45.41,45400.0,38.6986,38.7412,38.6986,38.7412,45400.0
2015-01-06 13:15:00,45.4,45.4,45.22,45.23,38500.0,38.7327,38.7327,38.5791,38.5877,38500.0
2015-01-06 13:20:00,45.23,45.27,45.17,45.23,49600.0,38.5877,38.6218,38.5365,38.5877,49600.0
2015-01-06 13:25:00,45.22,45.37,45.19,45.34,70300.0,38.5791,38.7071,38.5535,38.6815,70300.0
2015-01-06 13:30:00,45.34,45.39,45.31,45.32,41300.0,38.6815,38.7242,38.6559,38.6644,41300.0
2015-01-06 13:35:00,45.32,45.43,45.3,45.41,44800.0,38.6644,38.7583,38.6474,38.7412,44800.0
2015-01-06 13:40:00,45.41,45.42,45.38,45.39,37600.0,38.7412,38.7498,38.7156,38.7242,37600.0
2015-01-06 13:45:00,45.39,45.49,45.39,45.46,38200.0,38.7242,38.8095,38.7242,38.7839,38200.0
2015-01-06 13:50:00,45.47,45.57,45.44,45.51,28700.0,38.7924,38.8777,38.7668,38.8265,28700.0
2015-01-06 13:55:00,45.51,45.61,45.49,45.61,40500.0,38.8265,38.9119,38.8095,38.9119,40500.0
2015-01-06 14:00:00,45.6,45.61,45.56,45.59,26600.0,38.9033,38.9119,38.8692,38.8948,26600.0
2015-01-06 14:05:00,45.59,45.6,45.52,45.52,34700.0,38.8948,38.9033,38.8351,38.8351,34700.0
2015-01-06 14:10:00,45.51,45.51,45.47,45.48,69600.0,38.8265,38.8265,38.7924,38.8009,69600.0
2015-01-06 14:15:00,45.48,45.52,45.48,45.5,21300.0,38.8009,38.8351,38.8009,38.818,21300.0
2015-01-06 14:20:00,45.51,45.58,45.5,45.57,52900.0,38.8265,38.8863,38.818,38.8777,52900.0
2015-01-06 14:25:00,45.56,45.64,45.54,45.63,36200.0,38.8692,38.9374,38.8521,38.9289,36200.0
2015-01-06 14:30:00,45.64,45.69,45.63,45.64,37400.0,38.9374,38.9801,38.9289,38.9374,37400.0
2015-01-06 14:35:00,45.65,45.74,45.62,45.71,32700.0,38.946,39.0228,38.9204,38.9972,32700.0
2015-01-06 14:40:00,45.72,45.85,45.69,45.83,37900.0,39.0057,39.1166,38.9801,39.0995,37900.0
2015-01-06 14:45:00,45.84,45.93,45.81,45.93,43700.0,39.1081,39.1849,39.0825,39.1849,43700.0
2015-01-06 14:50:00,45.92,45.96,45.88,45.92,46300.0,39.1763,39.2105,39.1422,39.1763,46300.0
2015-01-06 14:55:00,45.92,45.93,45.81,45.9,38000.0,39.1763,39.1849,39.0825,39.1593,38000.0
2015-01-06 15:00:00,45.9,45.93,45.85,45.89,54600.0,39.1593,39.1849,39.1166,39.1507,54600.0
2015-01-06 15:05:00,45.9,45.94,45.85,45.9,53500.0,39.1593,39.1934,39.1166,39.1593,53500.0
2015-01-06 15:10:00,45.9,45.99,45.88,45.98,65000.0,39.1593,39.236,39.1422,39.2275,65000.0
2015-01-06 15:15:00,45.98,46.05,45.95,46.03,55500.0,39.2275,39.2872,39.2019,39.2702,55500.0
2015-01-06 15:20:00,46.03,46.17,46.0,46.08,59700.0,39.2702,39.3896,39.2446,39.3128,59700.0
2015-01-06 15:25:00,46.07,46.16,46.03,46.14,60000.0,39.3043,39.3811,39.2702,39.364,60000.0
2015-01-06 15:30:00,46.14,46.15,46.05,46.06,69000.0,39.364,39.3726,39.2872,39.2958,69000.0
2015-01-06 15:35:00,46.05,46.07,45.92,45.93,103800.0,39.2872,39.3043,39.1763,39.1849,103800.0
2015-01-06 15:40:00,45.94,46.05,45.9,46.05,104700.0,39.1934,39.2872,39.1593,39.2872,104700.0
2015-01-06 15:45:00,46.05,46.16,46.05,46.11,248600.0,39.2872,39.3811,39.2872,39.3384,248600.0
2015-01-06 15:50:00,46.1,46.11,46.0,46.03,214600.0,39.3299,39.3384,39.2446,39.2702,214600.0
2015-01-06 15:55:00,46.04,46.05,45.82,45.82,461100.0,39.2787,39.2872,39.091,39.091,461100.0
2015-01-07 09:30:00,45.89,45.94,45.75,45.81,106900.0,39.1507,39.1934,39.0313,39.0825,106900.0
2015-01-07 09:35:00,45.82,45.91,45.76,45.76,82100.0,39.091,39.1678,39.0398,39.0398,82100.0
2015-01-07 09:40:00,45.75,45.9,45.74,45.9,176400.0,39.0313,39.1593,39.0228,39.1593,176400.0
2015-01-07 09:45:00,45.91,45.93,45.83,45.85,59600.0,39.1678,39.1849,39.0995,39.1166,59600.0
2015-01-07 09:50:00,45.86,45.89,45.81,45.85,48800.0,39.1251,39.1507,39.0825,39.1166,48800.0
2015-01-07 09:55:00,45.84,45.87,45.77,45.83,42300.0,39.1081,39.1337,39.0484,39.0995,42300.0
2015-01-07 10:00:00,45.84,45.93,45.83,45.89,76400.0,39.1081,39.1849,39.0995,39.1507,76400.0
2015-01-07 10:05:00,45.9,45.93,45.87,45.88,46800.0,39.1593,39.1849,39.1337,39.1422,46800.0
2015-01-07 10:10:00,45.89,45.89,45.78,45.78,46600.0,39.1507,39.1507,39.0569,39.0569,46600.0
2015-01-07 10:15:00,45.79,45.89,45.77,45.88,59300.0,39.0654,39.1507,39.0484,39.1422,59300.0
2015-01-07 10:20:00,45.89,45.92,45.87,45.88,65200.0,39.1507,39.1763,39.1337,39.1422,65200.0
2015-01-07 10:25:00,45.88,45.97,45.87,45.96,105600.0,39.1422,39.219,39.1337,39.2105,105600.0
2015-01-07 10:30:00,45.95,45.98,45.9,45.97,62600.0,39.2019,39.2275,39.1593,39.219,62600.0
2015-01-07 10:35:00,45.98,46.0,45.88,45.9,52000.0,39.2275,39.2446,39.1422,39.1593,52000.0
2015-01-07 10:40:00,45.89,45.91,45.8,45.84,41600.0,39.1507,39.1678,39.074,39.1081,41600.0
2015-01-07 10:45:00,45.84,45.95,45.84,45.91,36000.0,39.1081,39.2019,39.1081,39.1678,36000.0
2015-01-07 10:50:00,45.93,46.01,45.9,46.01,40300.0,39.1849,39.2531,39.1593,39.2531,40300.0
2015-01-07 10:55:00,46.01,46.03,45.89,45.93,43600.0,39.2531,39.2702,39.1507,39.1849,43600.0
2015-01-07 11:00:00,45.93,45.98,45.88,45.96,51100.0,39.1849,39.2275,39.1422,39.2105,51100.0
2015-01-07 11:05:00,45.96,45.96,45.82,45.83,64500.0,39.2105,39.2105,39.091,39.0995,64500.0
2015-01-07 11:10:00,45.83,45.86,45.76,45.77,37600.0,39.0995,39.1251,39.0398,39.0484,37600.0
2015-01-07 11:15:00,45.77,45.82,45.74,45.82,122900.0,39.0484,39.091,39.0228,39.091,122900.0
2015-01-07 11:20:00,45.83,45.96,45.81,45.93,147700.0,39.0995,39.2105,39.0825,39.1849,147700.0
2015-01-07 11:25:00,45.93,45.99,45.87,45.98,202300.0,39.1849,39.236,39.1337,39.2275,202300.0
2015-01-07 11:30:00,45.98,46.09,45.98,46.09,68800.0,39.2275,39.3214,39.2275,39.3214,68800.0
2015-01-07 11:35:00,46.08,46.13,46.04,46.1,47800.0,39.3128,39.3555,39.2787,39.3299,47800.0
2015-01-07 11:40:00,46.1,46.2,46.1,46.18,37600.0,39.3299,39.4152,39.3299,39.3981,37600.0
2015-01-07 11:45:00,46.17,46.18,46.03,46.11,26900.0,39.3896,39.3981,39.2702,39.3384,26900.0
2015-01-07 11:50:00,46.11,46.21,46.09,46.21,22000.0,39.3384,39.4237,39.3214,39.4237,22000.0
2015-01-07 11:55:00,46.21,46.23,46.14,46.2,39600.0,39.4237,39.4408,39.364,39.4152,39600.0
2015-01-07 12:00:00,46.2,46.28,46.2,46.21,38000.0,39.4152,39.4835,39.4152,39.4237,38000.0
2015-01-07 12:05:00,46.22,46.29,46.15,46.24,80000.0,39.4323,39.492,39.3726,39.4493,80000.0
2015-01-07 12:10:00,46.23,46.25,46.16,46.16,36000.0,39.4408,39.4579,39.3811,39.3811,36000.0
2015-01-07 12:15:00,46.16,46.19,46.14,46.19,36400.0,39.3811,39.4067,39.364,39.4067,36400.0
2015-01-07 12:20:00,46.18,46.25,46.18,46.24,59400.0,39.3981,39.4579,39.3981,39.4493,59400.0
2015-01-07 12:25:00,46.24,46.28,46.23,46.25,38200.0,39.4493,39.4835,39.4408,39.4579,38200.0
2015-01-07 12:30:00,46.26,46.28,46.16,46.19,26500.0,39.4664,39.4835,39.3811,39.4067,26500.0
2015-01-07 12:35:00,46.2,46.21,46.16,46.18,135400.0,39.4152,39.4237,39.3811,39.3981,135400.0
2015-01-07 12:40:00,46.19,46.2,46.1,46.13,24400.0,39.4067,39.4152,39.3299,39.3555,24400.0
2015-01-07 12:45:00,46.12,46.12,46.08,46.09,28200.0,39.347,39.347,39.3128,39.3214,28200.0
2015-01-07 12:50:00,46.09,46.11,46.04,46.04,79300.0,39.3214,39.3384,39.2787,39.2787,79300.0
2015-01-07 12:55:00,46.04,46.08,46.04,46.05,96200.0,39.2787,39.3128,39.2787,39.2872,96200.0
2015-01-07 13:00:00,46.05,46.09,46.01,46.01,69000.0,39.2872,39.3214,39.2531,39.2531,69000.0
2015-01-07 13:05:00,46.01,46.04,46.0,46.0,46900.0,39.2531,39.2787,39.2446,39.2446,46900.0
2015-01-07 13:10:00,45.99,46.01,45.97,46.0,108500.0,39.236,39.2531,39.219,39.2446,108500.0
2015-01-07 13:15:00,46.01,46.05,46.0,46.0,76000.0,39.2531,39.2872,39.2446,39.2446,76000.0
2015-01-07 13:20:00,46.0,46.01,45.87,45.9,100500.0,39.2446,39.2531,39.1337,39.1593,100500.0
2015-01-07 13:25:00,45.9,45.92,45.86,45.9,53800.0,39.1593,39.1763,39.1251,39.1593,53800.0
2015-01-07 13:30:00,45.91,45.92,45.86,45.89,75400.0,39.1678,39.1763,39.1251,39.1507,75400.0
2015-01-07 13:35:00,45.88,46.01,45.86,45.97,63500.0,39.1422,39.2531,39.1251,39.219,63500.0
2015-01-07 13:40:00,45.96,46.01,45.95,45.99,40900.0,39.2105,39.2531,39.2019,39.236,40900.0
2015-01-07 13:45:00,45.98,46.03,45.96,46.0,93000.0,39.2275,39.2702,39.2105,39.2446,93000.0
2015-01-07 13:50:00,46.0,46.0,45.96,46.0,52000.0,39.2446,39.2446,39.2105,39.2446,52000.0
2015-01-07 13:55:00,45.99,46.0,45.98,46.0,68400.0,39.236,39.2446,39.2275,39.2446,68400.0
2015-01-07 14:00:00,46.01,46.07,45.87,46.02,131600.0,39.2531,39.3043,39.1337,39.2616,131600.0
2015-01-07 14:05:00,46.02,46.05,45.91,46.0,200300.0,39.2616,39.2872,39.1678,39.2446,200300.0
2015-01-07 14:10:00,46.0,46.05,45.95,46.03,59500.0,39.2446,39.2872,39.2019,39.2702,59500.0
2015-01-07 14:15:00,46.04,46.05,45.95,45.98,56000.0,39.2787,39.2872,39.2019,39.2275,56000.0
2015-01-07 14:20:00,45.97,46.06,45.92,46.0,77000.0,39.219,39.2958,39.1763,39.2446,77000.0
2015-01-07 14:25:00,45.99,46.0,45.93,45.96,68900.0,39.236,39.2446,39.1849,39.2105,68900.0
2015-01-07 14:30:00,45.96,46.05,45.96,46.04,90200.0,39.2105,39.2872,39.2105,39.2787,90200.0
2015-01-07 14:35:00,46.05,46.1,46.05,46.07,59400.0,39.2872,39.3299,39.2872,39.3043,59400.0
2015-01-07 14:40:00,46.06,46.1,46.04,46.09,52100.0,39.2958,39.3299,39.2787,39.3214,52100.0
2015-01-07 14:45:00,46.08,46.11,46.07,46.1,53400.0,39.3128,39.3384,39.3043,39.3299,53400.0
2015-01-07 14:50:00,46.09,46.1,45.98,46.04,35200.0,39.3214,39.3299,39.2275,39.2787,35200.0
2015-01-07 14:55:00,46.05,46.07,45.93,45.95,48100.0,39.2872,39.3043,39.1849,39.2019,48100.0
2015-01-07 15:00:00,45.95,46.07,45.94,45.96,57200.0,39.2019,39.3043,39.1934,39.2105,57200.0
2015-01-07 15:05:00,45.95,46.07,45.95,46.02,97700.0,39.2019,39.3043,39.2019,39.2616,97700.0
2015-01-07 15:10:00,46.03,46.05,45.97,45.97,58100.0,39.2702,39.2872,39.219,39.219,58100.0
2015-01-07 15:15:00,45.98,46.06,45.93,46.04,70200.0,39.2275,39.2958,39.1849,39.2787,70200.0
2015-01-07 15:20:00,46.04,46.06,45.99,46.0,58200.0,39.2787,39.2958,39.236,39.2446,58200.0
2015-01-07 15:25:00,45.99,46.06,45.96,46.05,72500.0,39.236,39.2958,39.2105,39.2872,72500.0
2015-01-07 15:30:00,46.04,46.07,45.98,46.05,98900.0,39.2787,39.3043,39.2275,39.2872,98900.0
2015-01-07 15:35:00,46.05,46.11,46.04,46.11,64800.0,39.2872,39.3384,39.2787,39.3384,64800.0
2015-01-07 15:40:00,46.11,46.11,46.05,46.1,80200.0,39.3384,39.3384,39.2872,39.3299,80200.0
2015-01-07 15:45:00,46.09,46.11,46.04,46.09,188600.0,39.3214,39.3384,39.2787,39.3214,188600.0
2015-01-07 15:50:00,46.1,46.15,46.1,46.11,142400.0,39.3299,39.3726,39.3299,39.3384,142400.0
2015-01-07 15:55:00,46.11,46.25,45.99,46.0,817700.0,39.3384,39.4579,39.236,39.2446,817700.0
2015-01-08 09:30:00,46.07,46.29,46.03,46.27,97200.0,39.3043,39.492,39.2702,39.4749,97200.0
2015-01-08 09:35:00,46.28,46.36,46.21,46.35,44300.0,39.4835,39.5517,39.4237,39.5432,44300.0
2015-01-08 09:40:00,46.35,46.49,46.34,46.46,92200.0,39.5432,39.6626,39.5346,39.637,92200.0
2015-01-08 09:45:00,46.45,46.54,46.45,46.52,69500.0,39.6285,39.7053,39.6285,39.6882,69500.0
2015-01-08 09:50:00,46.52,46.56,46.47,46.47,98300.0,39.6882,39.7223,39.6456,39.6456,98300.0
2015-01-08 09:55:00,46.47,46.48,46.36,46.43,144700.0,39.6456,39.6541,39.5517,39.6114,144700.0
2015-01-08 10:00:00,46.45,46.54,46.44,46.52,187100.0,39.6285,39.7053,39.62,39.6882,187100.0
2015-01-08 10:05:00,46.52,46.55,46.45,46.5,109800.0,39.6882,39.7138,39.6285,39.6712,109800.0
2015-01-08 10:10:00,46.5,46.57,46.46,46.57,120700.0,39.6712,39.7309,39.637,39.7309,120700.0
2015-01-08 10:15:00,46.56,46.59,46.52,46.57,61500.0,39.7223,39.7479,39.6882,39.7309,61500.0
2015-01-08 10:20:00,46.57,46.67,46.57,46.67,33000.0,39.7309,39.8162,39.7309,39.8162,33000.0
2015-01-08 10:25:00,46.66,46.68,46.62,46.63,26800.0,39.8077,39.8247,39.7735,39.7821,26800.0
2015-01-08 10:30:00,46.64,46.76,46.64,46.76,36400.0,39.7906,39.893,39.7906,39.893,36400.0
2015-01-08 10:35:00,46.77,46.77,46.71,46.77,63200.0,39.9015,39.9015,39.8503,39.9015,63200.0
2015-01-08 10:40:00,46.78,46.82,46.75,46.82,52900.0,39.91,39.9442,39.8844,39.9442,52900.0
2015-01-08 10:45:00,46.82,46.9,46.81,46.89,92800.0,39.9442,40.0124,39.9356,40.0039,92800.0
2015-01-08 10:50:00,46.9,46.91,46.85,46.91,36900.0,40.0124,40.0209,39.9698,40.0209,36900.0
2015-01-08 10:55:00,46.92,46.94,46.87,46.91,27800.0,40.0295,40.0465,39.9868,40.0209,27800.0
2015-01-08 11:00:00,46.92,46.97,46.92,46.95,28900.0,40.0295,40.0721,40.0295,40.0551,28900.0
2015-01-08 11:05:00,46.94,46.96,46.85,46.85,19600.0,40.0465,40.0636,39.9698,39.9698,19600.0
2015-01-08 11:10:00,46.85,46.89,46.79,46.79,23600.0,39.9698,40.0039,39.9186,39.9186,23600.0
2015-01-08 11:15:00,46.79,46.82,46.76,46.82,23500.0,39.9186,39.9442,39.893,39.9442,23500.0
2015-01-08 11:20:00,46.83,46.84,46.75,46.75,12700.0,39.9527,39.9612,39.8844,39.8844,12700.0
2015-01-08 11:25:00,46.75,46.8,46.73,46.78,23100.0,39.8844,39.9271,39.8674,39.91,23100.0
2015-01-08 11:30:00,46.78,46.81,46.77,46.8,18300.0,39.91,39.9356,39.9015,39.9271,18300.0
2015-01-08 11:35:00,46.8,46.84,46.77,46.84,20400.0,39.9271,39.9612,39.9015,39.9612,20400.0
2015-01-08 11:40:00,46.84,46.84,46.77,46.8,21900.0,39.9612,39.9612,39.9015,39.9271,21900.0
2015-01-08 11:45:00,46.8,46.82,46.77,46.77,25500.0,39.9271,39.9442,39.9015,39.9015,25500.0
2015-01-08 11:50:00,46.77,46.79,46.76,46.78,11400.0,39.9015,39.9186,39.893,39.91,11400.0
2015-01-08 11:55:00,46.79,46.81,46.77,46.8,10900.0,39.9186,39.9356,39.9015,39.9271,10900.0
2015-01-08 12:00:00,46.81,46.82,46.79,46.8,19600.0,39.9356,39.9442,39.9186,39.9271,19600.0
2015-01-08 12:05:00,46.8,46.83,46.78,46.79,45600.0,39.9271,39.9527,39.91,39.9186,45600.0
2015-01-08 12:10:00,46.8,46.81,46.67,46.7,57800.0,39.9271,39.9356,39.8162,39.8418,57800.0
2015-01-08 12:15:00,46.7,46.73,46.64,46.73,34800.0,39.8418,39.8674,39.7906,39.8674,34800.0
2015-01-08 12:20:00,46.72,46.82,46.71,46.8,14900.0,39.8588,39.9442,39.8503,39.9271,14900.0
2015-01-08 12:25:00,46.8,46.8,46.77,46.79,9100.0,39.9271,39.9271,39.9015,39.9186,9100.0
2015-01-08 12:30:00,46.79,46.81,46.76,46.76,28500.0,39.9186,39.9356,39.893,39.893,28500.0
2015-01-08 12:35:00,46.76,46.81,46.76,46.78,12200.0,39.893,39.9356,39.893,39.91,12200.0
2015-01-08 12:40:00,46.78,46.78,46.72,46.72,30800.0,39.91,39.91,39.8588,39.8588,30800.0
2015-01-08 12:45:00,46.72,46.76,46.69,46.71,51400.0,39.8588,39.893,39.8332,39.8503,51400.0
2015-01-08 12:50:00,46.71,46.76,46.7,46.73,32400.0,39.8503,39.893,39.8418,39.8674,32400.0
2015-01-08 12:55:00,46.73,46.76,46.71,46.75,25200.0,39.8674,39.893,39.8503,39.8844,25200.0
2015-01-08 13:00:00,46.74,46.75,46.7,46.71,19400.0,39.8759,39.8844,39.8418,39.8503,19400.0
2015-01-08 13:05:00,46.7,46.76,46.7,46.76,25700.0,39.8418,39.893,39.8418,39.893,25700.0
2015-01-08 13:10:00,46.76,46.76,46.71,46.72,32600.0,39.893,39.893,39.8503,39.8588,32600.0
2015-01-08 13:15:00,46.71,46.72,46.69,46.7,16200.0,39.8503,39.8588,39.8332,39.8418,16200.0
2015-01-08 13:20:00,46.7,46.75,46.68,46.69,37100.0,39.8418,39.8844,39.8247,39.8332,37100.0
2015-01-08 13:25:00,46.7,46.73,46.65,46.73,62500.0,39.8418,39.8674,39.7991,39.8674,62500.0
2015-01-08 13:30:00,46.73,46.81,46.71,46.71,29000.0,39.8674,39.9356,39.8503,39.8503,29000.0
2015-01-08 13:35:00,46.7,46.78,46.69,46.76,37600.0,39.8418,39.91,39.8332,39.893,37600.0
2015-01-08 13:40:00,46.76,46.76,46.69,46.69,20300.0,39.893,39.893,39.8332,39.8332,20300.0
2015-01-08 13:45:00,46.69,46.69,46.65,46.67,28600.0,39.8332,39.8332,39.7991,39.8162,28600.0
2015-01-08 13:50:00,46.67,46.73,46.66,46.72,18100.0,39.8162,39.8674,39.8077,39.8588,18100.0
2015-01-08 13:55:00,46.72,46.72,46.65,46.71,34900.0,39.8588,39.8588,39.7991,39.8503,34900.0
2015-01-08 14:00:00,46.71,46.73,46.68,46.7,24400.0,39.8503,39.8674,39.8247,39.8418,24400.0
2015-01-08 14:05:00,46.7,46.72,46.64,46.65,68000.0,39.8418,39.8588,39.7906,39.7991,68000.0
2015-01-08 14:10:00,46.65,46.65,46.64,46.64,21600.0,39.7991,39.7991,39.7906,39.7906,21600.0
2015-01-08 14:15:00,46.65,46.65,46.62,46.65,26300.0,39.7991,39.7991,39.7735,39.7991,26300.0
2015-01-08 14:20:00,46.65,46.69,46.65,46.69,46700.0,39.7991,39.8332,39.7991,39.8332,46700.0
2015-01-08 14:25:00,46.69,46.7,46.68,46.68,38700.0,39.8332,39.8418,39.8247,39.8247,38700.0
2015-01-08 14:30:00,46.69,46.76,46.68,46.74,24200.0,39.8332,39.893,39.8247,39.8759,24200.0
2015-01-08 14:35:00,46.74,46.75,46.71,46.75,30600.0,39.8759,39.8844,39.8503,39.8844,30600.0
2015-01-08 14:40:00,46.75,46.78,46.74,46.78,47800.0,39.8844,39.91,39.8759,39.91,47800.0
2015-01-08 14:45:00,46.78,46.78,46.7,46.77,35600.0,39.91,39.91,39.8418,39.9015,35600.0
2015-01-08 14:50:00,46.76,46.78,46.74,46.78,20600.0,39.893,39.91,39.8759,39.91,20600.0
2015-01-08 14:55:00,46.78,46.78,46.75,46.77,17800.0,39.91,39.91,39.8844,39.9015,17800.0
2015-01-08 15:00:00,46.77,46.8,46.74,46.77,72500.0,39.9015,39.9271,39.8759,39.9015,72500.0
2015-01-08 15:05:00,46.77,46.78,46.71,46.72,24400.0,39.9015,39.91,39.8503,39.8588,24400.0
2015-01-08 15:10:00,46.72,46.75,46.7,46.74,73100.0,39.8588,39.8844,39.8418,39.8759,73100.0
2015-01-08 15:15:00,46.74,46.75,46.7,46.74,42600.0,39.8759,39.8844,39.8418,39.8759,42600.0
2015-01-08 15:20:00,46.75,46.79,46.73,46.79,51800.0,39.8844,39.9186,39.8674,39.9186,51800.0
2015-01-08 15:25:00,46.79,46.82,46.74,46.82,77200.0,39.9186,39.9442,39.8759,39.9442,77200.0
2015-01-08 15:30:00,46.82,46.83,46.75,46.78,49600.0,39.9442,39.9527,39.8844,39.91,49600.0
2015-01-08 15:35:00,46.77,46.78,46.74,46.75,74700.0,39.9015,39.91,39.8759,39.8844,74700.0
2015-01-08 15:40:00,46.75,46.77,46.71,46.73,48600.0,39.8844,39.9015,39.8503,39.8674,48600.0
2015-01-08 15:45:00,46.75,46.81,46.72,46.78,151100.0,39.8844,39.9356,39.8588,39.91,151100.0
2015-01-08 15:50:00,46.78,46.82,46.76,46.8,165500.0,39.91,39.9442,39.893,39.9271,165500.0
2015-01-08 15:55:00,46.81,46.84,46.67,46.67,432400.0,39.9356,39.9612,39.8162,39.8162,432400.0
2015-01-09 09:30:00,46.72,46.72,46.52,46.54,98400.0,39.8588,39.8588,39.6882,39.7053,98400.0
2015-01-09 09:35:00,46.52,46.65,46.52,46.64,26500.0,39.6882,39.7991,39.6882,39.7906,26500.0
2015-01-09 09:40:00,46.65,46.67,46.52,46.53,39700.0,39.7991,39.8162,39.6882,39.6967,39700.0
2015-01-09 09:45:00,46.53,46.58,46.41,46.46,40100.0,39.6967,39.7394,39.5944,39.637,40100.0
2015-01-09 09:50:00,46.48,46.52,46.43,46.52,26700.0,39.6541,39.6882,39.6114,39.6882,26700.0
2015-01-09 09:55:00,46.52,46.52,46.36,46.43,19900.0,39.6882,39.6882,39.5517,39.6114,19900.0
2015-01-09 10:00:00,46.43,46.48,46.38,46.41,29500.0,39.6114,39.6541,39.5688,39.5944,29500.0
2015-01-09 10:05:00,46.42,46.53,46.39,46.51,38700.0,39.6029,39.6967,39.5773,39.6797,38700.0
2015-01-09 10:10:00,46.51,46.55,46.42,46.43,31800.0,39.6797,39.7138,39.6029,39.6114,31800.0
2015-01-09 10:15:00,46.44,46.47,46.37,46.41,29300.0,39.62,39.6456,39.5602,39.5944,29300.0
2015-01-09 10:20:00,46.41,46.42,46.33,46.35,24300.0,39.5944,39.6029,39.5261,39.5432,24300.0
2015-01-09 10:25:00,46.35,46.39,46.21,46.31,43100.0,39.5432,39.5773,39.4237,39.5091,43100.0
2015-01-09 10:30:00,46.3,46.3,46.18,46.22,47600.0,39.5005,39.5005,39.3981,39.4323,47600.0
2015-01-09 10:35:00,46.22,46.27,46.14,46.19,27400.0,39.4323,39.4749,39.364,39.4067,27400.0
2015-01-09 10:40:00,46.17,46.17,46.09,46.15,35400.0,39.3896,39.3896,39.3214,39.3726,35400.0
2015-01-09 10:45:00,46.15,46.21,46.1,46.18,45100.0,39.3726,39.4237,39.3299,39.3981,45100.0
2015-01-09 10:50:00,46.21,46.32,46.18,46.23,32400.0,39.4237,39.5176,39.3981,39.4408,32400.0
2015-01-09 10:55:00,46.25,46.3,46.2,46.23,16700.0,39.4579,39.5005,39.4152,39.4408,16700.0
2015-01-09 11:00:00,46.22,46.22,46.09,46.13,25100.0,39.4323,39.4323,39.3214,39.3555,25100.0
2015-01-09 11:05:00,46.13,46.19,46.12,46.13,30700.0,39.3555,39.4067,39.347,39.3555,30700.0
2015-01-09 11:10:00,46.12,46.14,46.04,46.09,27800.0,39.347,39.364,39.2787,39.3214,27800.0
2015-01-09 11:15:00,46.09,46.09,46.03,46.07,22200.0,39.3214,39.3214,39.2702,39.3043,22200.0
2015-01-09 11:20:00,46.07,46.17,46.03,46.17,27000.0,39.3043,39.3896,39.2702,39.3896,27000.0
2015-01-09 11:25:00,46.16,46.17,46.1,46.16,19200.0,39.3811,39.3896,39.3299,39.3811,19200.0
2015-01-09 11:30:00,46.16,46.27,46.1,46.27,16600.0,39.3811,39.4749,39.3299,39.4749,16600.0
2015-01-09 11:35:00,46.27,46.27,46.2,46.25,16400.0,39.4749,39.4749,39.4152,39.4579,16400.0
2015-01-09 11:40:00,46.26,46.26,46.17,46.25,32200.0,39.4664,39.4664,39.3896,39.4579,32200.0
2015-01-09 11:45:00,46.25,46.33,46.2,46.33,41900.0,39.4579,39.5261,39.4152,39.5261,41900.0
2015-01-09 11:50:00,46.33,46.35,46.26,46.27,42300.0,39.5261,39.5432,39.4664,39.4749,42300.0
2015-01-09 11:55:00,46.27,46.31,46.22,46.3,32900.0,39.4749,39.5091,39.4323,39.5005,32900.0
2015-01-09 12:00:00,46.3,46.37,46.29,46.37,13300.0,39.5005,39.5602,39.492,39.5602,13300.0
2015-01-09 12:05:00,46.36,46.41,46.31,46.4,23400.0,39.5517,39.5944,39.5091,39.5858,23400.0
2015-01-09 12:10:00,46.41,46.43,46.36,46.43,14600.0,39.5944,39.6114,39.5517,39.6114,14600.0
2015-01-09 12:15:00,46.44,46.44,46.4,46.41,12800.0,39.62,39.62,39.5858,39.5944,12800.0
2015-01-09 12:20:00,46.41,46.46,46.35,46.41,56200.0,39.5944,39.637,39.5432,39.5944,56200.0
2015-01-09 12:25:00,46.41,46.41,46.3,46.32,36500.0,39.5944,39.5944,39.5005,39.5176,36500.0
2015-01-09 12:30:00,46.32,46.38,46.26,46.26,27400.0,39.5176,39.5688,39.4664,39.4664,27400.0
2015-01-09 12:35:00,46.27,46.33,46.25,46.33,26400.0,39.4749,39.5261,39.4579,39.5261,26400.0
2015-01-09 12:40:00,46.33,46.33,46.28,46.32,17800.0,39.5261,39.5261,39.4835,39.5176,17800.0
2015-01-09 12:45:00,46.32,46.33,46.3,46.31,21600.0,39.5176,39.5261,39.5005,39.5091,21600.0
2015-01-09 12:50:00,46.32,46.33,46.2,46.21,20000.0,39.5176,39.5261,39.4152,39.4237,20000.0
2015-01-09 12:55:00,46.2,46.24,46.15,46.16,22800.0,39.4152,39.4493,39.3726,39.3811,22800.0
2015-01-09 13:00:00,46.16,46.2,46.1,46.2,27900.0,39.3811,39.4152,39.3299,39.4152,27900.0
2015-01-09 13:05:00,46.19,46.28,46.18,46.26,27400.0,39.4067,39.4835,39.3981,39.4664,27400.0
2015-01-09 13:10:00,46.27,46.4,46.27,46.39,58000.0,39.4749,39.5858,39.4749,39.5773,58000.0
2015-01-09 13:15:00,46.39,46.43,46.37,46.4,64200.0,39.5773,39.6114,39.5602,39.5858,64200.0
2015-01-09 13:20:00,46.4,46.41,46.34,46.35,30800.0,39.5858,39.5944,39.5346,39.5432,30800.0
2015-01-09 13:25:00,46.36,46.37,46.29,46.3,19400.0,39.5517,39.5602,39.492,39.5005,19400.0
2015-01-09 13:30:00,46.3,46.39,46.29,46.31,66200.0,39.5005,39.5773,39.492,39.5091,66200.0
2015-01-09 13:35:00,46.32,46.36,46.28,46.3,35700.0,39.5176,39.5517,39.4835,39.5005,35700.0
2015-01-09 13:40:00,46.29,46.31,46.21,46.25,68800.0,39.492,39.5091,39.4237,39.4579,68800.0
2015-01-09 13:45:00,46.25,46.32,46.23,46.32,49100.0,39.4579,39.5176,39.4408,39.5176,49100.0
2015-01-09 13:50:00,46.3,46.37,46.3,46.37,22600.0,39.5005,39.5602,39.5005,39.5602,22600.0
2015-01-09 13:55:00,46.36,46.36,46.3,46.35,21400.0,39.5517,39.5517,39.5005,39.5432,21400.0
2015-01-09 14:00:00,46.34,46.35,46.25,46.27,17900.0,39.5346,39.5432,39.4579,39.4749,17900.0
2015-01-09 14:05:00,46.27,46.35,46.26,46.34,9800.0,39.4749,39.5432,39.4664,39.5346,9800.0
2015-01-09 14:10:00,46.33,46.35,46.32,46.35,10600.0,39.5261,39.5432,39.5176,39.5432,10600.0
2015-01-09 14:15:00,46.34,46.35,46.3,46.34,13700.0,39.5346,39.5432,39.5005,39.5346,13700.0
2015-01-09 14:20:00,46.33,46.33,46.3,46.32,8600.0,39.5261,39.5261,39.5005,39.5176,8600.0
2015-01-09 14:25:00,46.33,46.35,46.31,46.32,25400.0,39.5261,39.5432,39.5091,39.5176,25400.0
2015-01-09 14:30:00,46.31,46.33,46.3,46.32,28700.0,39.5091,39.5261,39.5005,39.5176,28700.0
2015-01-09 14:35:00,46.31,46.39,46.31,46.39,26100.0,39.5091,39.5773,39.5091,39.5773,26100.0
2015-01-09 14:40:00,46.39,46.43,46.39,46.4,37800.0,39.5773,39.6114,39.5773,39.5858,37800.0
2015-01-09 14:45:00,46.41,46.43,46.33,46.36,32200.0,39.5944,39.6114,39.5261,39.5517,32200.0
2015-01-09 14:50:00,46.36,46.44,46.36,46.41,23700.0,39.5517,39.62,39.5517,39.5944,23700.0
2015-01-09 14:55:00,46.42,46.46,46.39,46.45,19000.0,39.6029,39.637,39.5773,39.6285,19000.0
2015-01-09 15:00:00,46.45,46.5,46.44,46.48,25300.0,39.6285,39.6712,39.62,39.6541,25300.0
2015-01-09 15:05:00,46.49,46.57,46.48,46.55,27500.0,39.6626,39.7309,39.6541,39.7138,27500.0
2015-01-09 15:10:00,46.55,46.62,46.55,46.61,40200.0,39.7138,39.7735,39.7138,39.765,40200.0
2015-01-09 15:15:00,46.61,46.62,46.56,46.57,40600.0,39.765,39.7735,39.7223,39.7309,40600.0
2015-01-09 15:20:00,46.58,46.62,46.58,46.59,19100.0,39.7394,39.7735,39.7394,39.7479,19100.0
2015-01-09 15:25:00,46.6,46.6,46.46,46.49,37200.0,39.7565,39.7565,39.637,39.6626,37200.0
2015-01-09 15:30:00,46.49,46.51,46.43,46.48,38700.0,39.6626,39.6797,39.6114,39.6541,38700.0
2015-01-09 15:35:00,46.48,46.52,46.47,46.52,38200.0,39.6541,39.6882,39.6456,39.6882,38200.0
2015-01-09 15:40:00,46.52,46.57,46.52,46.56,47300.0,39.6882,39.7309,39.6882,39.7223,47300.0
2015-01-09 15:45:00,46.55,46.56,46.46,46.51,72800.0,39.7138,39.7223,39.637,39.6797,72800.0
2015-01-09 15:50:00,46.51,46.51,46.44,46.48,89400.0,39.6797,39.6797,39.62,39.6541,89400.0
2015-01-09 15:55:00,46.48,46.49,46.29,46.29,425500.0,39.6541,39.6626,39.492,39.492,425500.0
2015-01-12 09:30:00,47.3,47.44,47.0,47.01,177900.0,40.3537,40.4731,40.0977,40.1063,177900.0
2015-01-12 09:35:00,47.04,47.04,46.77,46.85,57900.0,40.1318,40.1318,39.9015,39.9698,57900.0
2015-01-12 09:40:00,46.84,46.84,46.69,46.8,60600.0,39.9612,39.9612,39.8332,39.9271,60600.0
2015-01-12 09:45:00,46.8,46.81,46.6,46.67,71200.0,39.9271,39.9356,39.7565,39.8162,71200.0
2015-01-12 09:50:00,46.65,46.74,46.57,46.7,59100.0,39.7991,39.8759,39.7309,39.8418,59100.0
2015-01-12 09:55:00,46.69,46.69,46.56,46.66,83000.0,39.8332,39.8332,39.7223,39.8077,83000.0
2015-01-12 10:00:00,46.65,46.67,46.57,46.63,82100.0,39.7991,39.8162,39.7309,39.7821,82100.0
2015-01-12 10:05:00,46.63,46.66,46.59,46.59,73200.0,39.7821,39.8077,39.7479,39.7479,73200.0
2015-01-12 10:10:00,46.6,46.67,46.52,46.52,100200.0,39.7565,39.8162,39.6882,39.6882,100200.0
2015-01-12 10:15:00,46.53,46.61,46.53,46.56,76400.0,39.6967,39.765,39.6967,39.7223,76400.0
2015-01-12 10:20:00,46.56,46.57,46.46,46.47,26400.0,39.7223,39.7309,39.637,39.6456,26400.0
2015-01-12 10:25:00,46.47,46.55,46.44,46.49,35300.0,39.6456,39.7138,39.62,39.6626,35300.0
2015-01-12 10:30:00,46.48,46.5,46.41,46.42,46500.0,39.6541,39.6712,39.5944,39.6029,46500.0
2015-01-12 10:35:00,46.42,46.5,46.4,46.5,23900.0,39.6029,39.6712,39.5858,39.6712,23900.0
2015-01-12 10:40:00,46.49,46.54,46.39,46.4,85900.0,39.6626,39.7053,39.5773,39.5858,85900.0
2015-01-12 10:45:00,46.4,46.48,46.4,46.45,55800.0,39.5858,39.6541,39.5858,39.6285,55800.0
2015-01-12 10:50:00,46.44,46.44,46.38,46.4,20100.0,39.62,39.62,39.5688,39.5858,20100.0
2015-01-12 10:55:00,46.4,46.52,46.39,46.52,23500.0,39.5858,39.6882,39.5773,39.6882,23500.0
2015-01-12 11:00:00,46.52,46.66,46.51,46.65,29900.0,39.6882,39.8077,39.6797,39.7991,29900.0
2015-01-12 11:05:00,46.65,46.65,46.57,46.57,23300.0,39.7991,39.7991,39.7309,39.7309,23300.0
2015-01-12 11:10:00,46.57,46.6,46.52,46.52,24600.0,39.7309,39.7565,39.6882,39.6882,24600.0
2015-01-12 11:15:00,46.53,46.6,46.52,46.6,27700.0,39.6967,39.7565,39.6882,39.7565,27700.0
2015-01-12 11:20:00,46.59,46.66,46.56,46.58,63800.0,39.7479,39.8077,39.7223,39.7394,63800.0
2015-01-12 11:25:00,46.61,46.61,46.54,46.55,38700.0,39.765,39.765,39.7053,39.7138,38700.0
2015-01-12 11:30:00,46.55,46.55,46.46,46.51,56900.0,39.7138,39.7138,39.637,39.6797,56900.0
2015-01-12 11:35:00,46.5,46.56,46.49,46.52,79500.0,39.6712,39.7223,39.6626,39.6882,79500.0
2015-01-12 11:40:00,46.51,46.52,46.49,46.49,37100.0,39.6797,39.6882,39.6626,39.6626,37100.0
2015-01-12 11:45:00,46.51,46.51,46.41,46.41,33400.0,39.6797,39.6797,39.5944,39.5944,33400.0
2015-01-12 11:50:00,46.41,46.44,46.36,46.42,27300.0,39.5944,39.62,39.5517,39.6029,27300.0
2015-01-12 11:55:00,46.41,46.5,46.41,46.48,14800.0,39.5944,39.6712,39.5944,39.6541,14800.0
2015-01-12 12:00:00,46.48,46.52,46.47,46.5,22300.0,39.6541,39.6882,39.6456,39.6712,22300.0
2015-01-12 12:05:00,46.5,46.5,46.43,46.45,18400.0,39.6712,39.6712,39.6114,39.6285,18400.0
2015-01-12 12:10:00,46.45,46.46,46.38,46.41,15700.0,39.6285,39.637,39.5688,39.5944,15700.0
2015-01-12 12:15:00,46.4,46.43,46.37,46.42,23600.0,39.5858,39.6114,39.5602,39.6029,23600.0
2015-01-12 12:20:00,46.43,46.5,46.42,46.49,10200.0,39.6114,39.6712,39.6029,39.6626,10200.0
2015-01-12 12:25:00,46.5,46.51,46.46,46.46,17700.0,39.6712,39.6797,39.637,39.637,17700.0
2015-01-12 12:30:00,46.46,46.5,46.46,46.49,16600.0,39.637,39.6712,39.637,39.6626,16600.0
2015-01-12 12:35:00,46.49,46.5,46.48,46.5,10900.0,39.6626,39.6712,39.6541,39.6712,10900.0
2015-01-12 12:40:00,46.49,46.49,46.4,46.43,18200.0,39.6626,39.6626,39.5858,39.6114,18200.0
2015-01-12 12:45:00,46.42,46.47,46.42,46.45,10000.0,39.6029,39.6456,39.6029,39.6285,10000.0
2015-01-12 12:50:00,46.44,46.44,46.36,46.38,16400.0,39.62,39.62,39.5517,39.5688,16400.0
2015-01-12 12:55:00,46.38,46.44,46.37,46.38,22300.0,39.5688,39.62,39.5602,39.5688,22300.0
2015-01-12 13:00:00,46.39,46.43,46.38,46.41,16200.0,39.5773,39.6114,39.5688,39.5944,16200.0
2015-01-12 13:05:00,46.41,46.41,46.36,46.4,18900.0,39.5944,39.5944,39.5517,39.5858,18900.0
2015-01-12 13:10:00,46.39,46.4,46.36,46.4,16400.0,39.5773,39.5858,39.5517,39.5858,16400.0
2015-01-12 13:15:00,46.39,46.42,46.39,46.4,11200.0,39.5773,39.6029,39.5773,39.5858,11200.0
2015-01-12 13:20:00,46.39,46.39,46.32,46.32,11900.0,39.5773,39.5773,39.5176,39.5176,11900.0
2015-01-12 13:25:00,46.33,46.38,46.33,46.36,9700.0,39.5261,39.5688,39.5261,39.5517,9700.0
2015-01-12 13:30:00,46.36,46.4,46.36,46.4,7300.0,39.5517,39.5858,39.5517,39.5858,7300.0
2015-01-12 13:35:00,46.4,46.42,46.4,46.42,12100.0,39.5858,39.6029,39.5858,39.6029,12100.0
2015-01-12 13:40:00,46.42,46.43,46.41,46.42,9900.0,39.6029,39.6114,39.5944,39.6029,9900.0
2015-01-12 13:45:00,46.43,46.5,46.42,46.48,14100.0,39.6114,39.6712,39.6029,39.6541,14100.0
2015-01-12 13:50:00,46.49,46.5,46.47,46.47,10000.0,39.6626,39.6712,39.6456,39.6456,10000.0
2015-01-12 13:55:00,46.48,46.48,46.44,46.44,11300.0,39.6541,39.6541,39.62,39.62,11300.0
2015-01-12 14:00:00,46.45,46.46,46.43,46.44,31500.0,39.6285,39.637,39.6114,39.62,31500.0
2015-01-12 14:05:00,46.44,46.46,46.42,46.44,52100.0,39.62,39.637,39.6029,39.62,52100.0
2015-01-12 14:10:00,46.44,46.45,46.42,46.43,23300.0,39.62,39.6285,39.6029,39.6114,23300.0
2015-01-12 14:15:00,46.43,46.43,46.37,46.38,17500.0,39.6114,39.6114,39.5602,39.5688,17500.0
2015-01-12 14:20:00,46.38,46.38,46.34,46.35,21100.0,39.5688,39.5688,39.5346,39.5432,21100.0
2015-01-12 14:25:00,46.34,46.36,46.31,46.32,18900.0,39.5346,39.5517,39.5091,39.5176,18900.0
2015-01-12 14:30:00,46.32,46.34,46.3,46.34,17200.0,39.5176,39.5346,39.5005,39.5346,17200.0
2015-01-12 14:35:00,46.34,46.34,46.28,46.29,8200.0,39.5346,39.5346,39.4835,39.492,8200.0
2015-01-12 14:40:00,46.29,46.33,46.28,46.3,24800.0,39.492,39.5261,39.4835,39.5005,24800.0
2015-01-12 14:45:00,46.3,46.37,46.28,46.36,25300.0,39.5005,39.5602,39.4835,39.5517,25300.0
2015-01-12 14:50:00,46.36,46.36,46.31,46.33,18200.0,39.5517,39.5517,39.5091,39.5261,18200.0
2015-01-12 14:55:00,46.32,46.38,46.3,46.34,37000.0,39.5176,39.5688,39.5005,39.5346,37000.0
2015-01-12 15:00:00,46.34,46.39,46.34,46.37,37300.0,39.5346,39.5773,39.5346,39.5602,37300.0
2015-01-12 15:05:00,46.38,46.38,46.3,46.34,34200.0,39.5688,39.5688,39.5005,39.5346,34200.0
2015-01-12 15:10:00,46.34,46.39,46.33,46.36,45100.0,39.5346,39.5773,39.5261,39.5517,45100.0
2015-01-12 15:15:00,46.36,46.38,46.34,46.34,39200.0,39.5517,39.5688,39.5346,39.5346,39200.0
2015-01-12 15:20:00,46.35,46.36,46.27,46.28,74600.0,39.5432,39.5517,39.4749,39.4835,74600.0
2015-01-12 15:25:00,46.27,46.32,46.27,46.27,32400.0,39.4749,39.5176,39.4749,39.4749,32400.0
2015-01-12 15:30:00,46.27,46.31,46.23,46.23,43900.0,39.4749,39.5091,39.4408,39.4408,43900.0
2015-01-12 15:35:00,46.24,46.28,46.2,46.28,34800.0,39.4493,39.4835,39.4152,39.4835,34800.0
2015-01-12 15:40:00,46.28,46.38,46.28,46.37,62200.0,39.4835,39.5688,39.4835,39.5602,62200.0
2015-01-12 15:45:00,46.38,46.43,46.36,46.4,170600.0,39.5688,39.6114,39.5517,39.5858,170600.0
2015-01-12 15:50:00,46.39,46.4,46.33,46.37,96800.0,39.5773,39.5858,39.5261,39.5602,96800.0
2015-01-12 15:55:00,46.37,46.4,46.27,46.28,226000.0,39.5602,39.5858,39.4749,39.4835,226000.0
2015-01-13 09:30:00,46.75,46.85,46.65,46.68,111000.0,39.8844,39.9698,39.7991,39.8247,111000.0
2015-01-13 09:35:00,46.68,46.71,46.64,46.71,42600.0,39.8247,39.8503,39.7906,39.8503,42600.0
2015-01-13 09:40:00,46.7,46.8,46.65,46.71,99800.0,39.8418,39.9271,39.7991,39.8503,99800.0
2015-01-13 09:45:00,46.72,46.75,46.67,46.72,34700.0,39.8588,39.8844,39.8162,39.8588,34700.0
2015-01-13 09:50:00,46.74,46.75,46.68,46.73,33700.0,39.8759,39.8844,39.8247,39.8674,33700.0
2015-01-13 09:55:00,46.74,46.75,46.71,46.72,32600.0,39.8759,39.8844,39.8503,39.8588,32600.0
2015-01-13 10:00:00,46.72,46.8,46.68,46.76,74400.0,39.8588,39.9271,39.8247,39.893,74400.0
2015-01-13 10:05:00,46.76,46.78,46.71,46.71,23700.0,39.893,39.91,39.8503,39.8503,23700.0
2015-01-13 10:10:00,46.71,46.73,46.66,46.67,23400.0,39.8503,39.8674,39.8077,39.8162,23400.0
2015-01-13 10:15:00,46.67,46.68,46.61,46.62,33100.0,39.8162,39.8247,39.765,39.7735,33100.0
2015-01-13 10:20:00,46.62,46.64,46.54,46.59,60100.0,39.7735,39.7906,39.7053,39.7479,60100.0
2015-01-13 10:25:00,46.59,46.67,46.58,46.66,34900.0,39.7479,39.8162,39.7394,39.8077,34900.0
2015-01-13 10:30:00,46.66,46.66,46.56,46.57,41700.0,39.8077,39.8077,39.7223,39.7309,41700.0
2015-01-13 10:35:00,46.57,46.62,46.56,46.6,30400.0,39.7309,39.7735,39.7223,39.7565,30400.0
2015-01-13 10:40:00,46.61,46.64,46.58,46.58,26700.0,39.765,39.7906,39.7394,39.7394,26700.0
2015-01-13 10:45:00,46.58,46.63,46.58,46.59,24800.0,39.7394,39.7821,39.7394,39.7479,24800.0
2015-01-13 10:50:00,46.59,46.68,46.59,46.65,33900.0,39.7479,39.8247,39.7479,39.7991,33900.0
2015-01-13 10:55:00,46.65,46.66,46.59,46.6,25600.0,39.7991,39.8077,39.7479,39.7565,25600.0
2015-01-13 11:00:00,46.59,46.59,46.48,46.48,28300.0,39.7479,39.7479,39.6541,39.6541,28300.0
2015-01-13 11:05:00,46.48,46.51,46.48,46.5,24400.0,39.6541,39.6797,39.6541,39.6712,24400.0
2015-01-13 11:10:00,46.5,46.51,46.48,46.5,24200.0,39.6712,39.6797,39.6541,39.6712,24200.0
2015-01-13 11:15:00,46.51,46.51,46.44,46.45,14700.0,39.6797,39.6797,39.62,39.6285,14700.0
2015-01-13 11:20:00,46.45,46.49,46.42,46.48,29100.0,39.6285,39.6626,39.6029,39.6541,29100.0
2015-01-13 11:25:00,46.48,46.52,46.48,46.51,65300.0,39.6541,39.6882,39.6541,39.6797,65300.0
2015-01-13 11:30:00,46.5,46.51,46.43,46.45,28900.0,39.6712,39.6797,39.6114,39.6285,28900.0
2015-01-13 11:35:00,46.45,46.48,46.45,46.47,14100.0,39.6285,39.6541,39.6285,39.6456,14100.0
2015-01-13 11:40:00,46.46,46.47,46.39,46.42,15700.0,39.637,39.6456,39.5773,39.6029,15700.0
2015-01-13 11:45:00,46.41,46.47,46.4,46.47,13500.0,39.5944,39.6456,39.5858,39.6456,13500.0
2015-01-13 11:50:00,46.46,46.5,46.45,46.47,19200.0,39.637,39.6712,39.6285,39.6456,19200.0
2015-01-13 11:55:00,46.47,46.47,46.42,46.43,21900.0,39.6456,39.6456,39.6029,39.6114,21900.0
2015-01-13 12:00:00,46.44,46.44,46.36,46.37,21400.0,39.62,39.62,39.5517,39.5602,21400.0
2015-01-13 12:05:00,46.36,46.37,46.3,46.35,30700.0,39.5517,39.5602,39.5005,39.5432,30700.0
2015-01-13 12:10:00,46.34,46.35,46.29,46.3,26700.0,39.5346,39.5432,39.492,39.5005,26700.0
2015-01-13 12:15:00,46.3,46.3,46.26,46.26,15900.0,39.5005,39.5005,39.4664,39.4664,15900.0
2015-01-13 12:20:00,46.26,46.27,46.14,46.16,29700.0,39.4664,39.4749,39.364,39.3811,29700.0
2015-01-13 12:25:00,46.15,46.17,46.11,46.13,26800.0,39.3726,39.3896,39.3384,39.3555,26800.0
2015-01-13 12:30:00,46.13,46.13,46.07,46.08,43800.0,39.3555,39.3555,39.3043,39.3128,43800.0
2015-01-13 12:35:00,46.08,46.1,46.04,46.05,26900.0,39.3128,39.3299,39.2787,39.2872,26900.0
2015-01-13 12:40:00,46.04,46.05,45.96,45.99,50500.0,39.2787,39.2872,39.2105,39.236,50500.0
2015-01-13 12:45:00,45.98,46.08,45.96,46.07,44700.0,39.2275,39.3128,39.2105,39.3043,44700.0
2015-01-13 12:50:00,46.06,46.12,46.06,46.12,41100.0,39.2958,39.347,39.2958,39.347,41100.0
2015-01-13 12:55:00,46.12,46.21,46.11,46.21,18300.0,39.347,39.4237,39.3384,39.4237,18300.0
2015-01-13 13:00:00,46.21,46.22,46.13,46.13,38200.0,39.4237,39.4323,39.3555,39.3555,38200.0
2015-01-13 13:05:00,46.13,46.14,46.08,46.08,27800.0,39.3555,39.364,39.3128,39.3128,27800.0
2015-01-13 13:10:00,46.08,46.1,46.06,46.07,30700.0,39.3128,39.3299,39.2958,39.3043,30700.0
2015-01-13 13:15:00,46.06,46.07,46.01,46.02,29400.0,39.2958,39.3043,39.2531,39.2616,29400.0
2015-01-13 13:20:00,46.02,46.02,45.93,45.93,43200.0,39.2616,39.2616,39.1849,39.1849,43200.0
2015-01-13 13:25:00,45.94,45.95,45.86,45.94,54000.0,39.1934,39.2019,39.1251,39.1934,54000.0
2015-01-13 13:30:00,45.94,45.94,45.85,45.88,67300.0,39.1934,39.1934,39.1166,39.1422,67300.0
2015-01-13 13:35:00,45.88,45.9,45.83,45.84,43600.0,39.1422,39.1593,39.0995,39.1081,43600.0
2015-01-13 13:40:00,45.83,45.85,45.75,45.78,52500.0,39.0995,39.1166,39.0313,39.0569,52500.0
2015-01-13 13:45:00,45.78,45.9,45.78,45.89,161300.0,39.0569,39.1593,39.0569,39.1507,161300.0
2015-01-13 13:50:00,45.88,45.89,45.63,45.66,69700.0,39.1422,39.1507,38.9289,38.9545,69700.0
2015-01-13 13:55:00,45.66,45.74,45.64,45.71,35000.0,38.9545,39.0228,38.9374,38.9972,35000.0
2015-01-13 14:00:00,45.71,45.72,45.67,45.72,169300.0,38.9972,39.0057,38.963,39.0057,169300.0
2015-01-13 14:05:00,45.71,45.74,45.62,45.69,57700.0,38.9972,39.0228,38.9204,38.9801,57700.0
2015-01-13 14:10:00,45.7,45.73,45.56,45.61,62200.0,38.9886,39.0142,38.8692,38.9119,62200.0
2015-01-13 14:15:00,45.6,45.68,45.58,45.64,47300.0,38.9033,38.9716,38.8863,38.9374,47300.0
2015-01-13 14:20:00,45.64,45.68,45.63,45.67,28500.0,38.9374,38.9716,38.9289,38.963,28500.0
2015-01-13 14:25:00,45.67,45.76,45.65,45.76,42900.0,38.963,39.0398,38.946,39.0398,42900.0
2015-01-13 14:30:00,45.76,45.84,45.75,45.82,27700.0,39.0398,39.1081,39.0313,39.091,27700.0
2015-01-13 14:35:00,45.82,45.87,45.81,45.86,25400.0,39.091,39.1337,39.0825,39.1251,25400.0
2015-01-13 14:40:00,45.85,45.86,45.79,45.83,34400.0,39.1166,39.1251,39.0654,39.0995,34400.0
2015-01-13 14:45:00,45.83,45.87,45.81,45.82,33900.0,39.0995,39.1337,39.0825,39.091,33900.0
2015-01-13 14:50:00,45.81,45.87,45.81,45.83,29500.0,39.0825,39.1337,39.0825,39.0995,29500.0
2015-01-13 14:55:00,45.84,45.85,45.74,45.74,53600.0,39.1081,39.1166,39.0228,39.0228,53600.0
2015-01-13 15:00:00,45.74,45.78,45.73,45.76,55500.0,39.0228,39.0569,39.0142,39.0398,55500.0
2015-01-13 15:05:00,45.75,45.76,45.65,45.67,58000.0,39.0313,39.0398,38.946,38.963,58000.0
2015-01-13 15:10:00,45.67,45.86,45.67,45.86,50200.0,38.963,39.1251,38.963,39.1251,50200.0
2015-01-13 15:15:00,45.85,45.95,45.83,45.88,49900.0,39.1166,39.2019,39.0995,39.1422,49900.0
2015-01-13 15:20:00,45.88,45.91,45.84,45.87,56800.0,39.1422,39.1678,39.1081,39.1337,56800.0
2015-01-13 15:25:00,45.88,45.9,45.78,45.78,59700.0,39.1422,39.1593,39.0569,39.0569,59700.0
2015-01-13 15:30:00,45.79,45.98,45.78,45.94,117100.0,39.0654,39.2275,39.0569,39.1934,117100.0
2015-01-13 15:35:00,45.94,46.09,45.9,46.05,93100.0,39.1934,39.3214,39.1593,39.2872,93100.0
2015-01-13 15:40:00,46.05,46.1,46.02,46.04,98200.0,39.2872,39.3299,39.2616,39.2787,98200.0
2015-01-13 15:45:00,46.05,46.06,45.91,45.92,131100.0,39.2872,39.2958,39.1678,39.1763,131100.0
2015-01-13 15:50:00,45.93,45.94,45.84,45.89,96600.0,39.1849,39.1934,39.1081,39.1507,96600.0
2015-01-13 15:55:00,45.89,45.96,45.88,45.96,193200.0,39.1507,39.2105,39.1422,39.2105,193200.0
2015-01-14 09:30:00,45.73,45.8,45.5,45.66,169400.0,39.0142,39.074,38.818,38.9545,169400.0
2015-01-14 09:35:00,45.67,45.79,45.64,45.76,46500.0,38.963,39.0654,38.9374,39.0398,46500.0
2015-01-14 09:40:00,45.76,45.81,45.62,45.64,51600.0,39.0398,39.0825,38.9204,38.9374,51600.0
2015-01-14 09:45:00,45.65,45.78,45.62,45.67,64400.0,38.946,39.0569,38.9204,38.963,64400.0
2015-01-14 09:50:00,45.69,45.7,45.51,45.55,45700.0,38.9801,38.9886,38.8265,38.8607,45700.0
2015-01-14 09:55:00,45.56,45.62,45.53,45.56,34900.0,38.8692,38.9204,38.8436,38.8692,34900.0
2015-01-14 10:00:00,45.58,45.68,45.52,45.62,84100.0,38.8863,38.9716,38.8351,38.9204,84100.0
2015-01-14 10:05:00,45.62,45.86,45.6,45.83,95500.0,38.9204,39.1251,38.9033,39.0995,95500.0
2015-01-14 10:10:00,45.83,45.84,45.72,45.75,25200.0,39.0995,39.1081,39.0057,39.0313,25200.0
2015-01-14 10:15:00,45.75,45.8,45.7,45.72,35800.0,39.0313,39.074,38.9886,39.0057,35800.0
2015-01-14 10:20:00,45.73,45.8,45.72,45.79,28700.0,39.0142,39.074,39.0057,39.0654,28700.0
2015-01-14 10:25:00,45.79,45.84,45.75,45.82,24500.0,39.0654,39.1081,39.0313,39.091,24500.0
2015-01-14 10:30:00,45.82,45.82,45.7,45.77,32700.0,39.091,39.091,38.9886,39.0484,32700.0
2015-01-14 10:35:00,45.76,45.79,45.66,45.69,33900.0,39.0398,39.0654,38.9545,38.9801,33900.0
2015-01-14 10:40:00,45.69,45.81,45.67,45.77,29000.0,38.9801,39.0825,38.963,39.0484,29000.0
2015-01-14 10:45:00,45.78,45.83,45.73,45.74,34700.0,39.0569,39.0995,39.0142,39.0228,34700.0
2015-01-14 10:50:00,45.73,45.84,45.73,45.74,30700.0,39.0142,39.1081,39.0142,39.0228,30700.0
2015-01-14 10:55:00,45.74,45.79,45.72,45.78,34500.0,39.0228,39.0654,39.0057,39.0569,34500.0
2015-01-14 11:00:00,45.78,45.8,45.7,45.75,48300.0,39.0569,39.074,38.9886,39.0313,48300.0
2015-01-14 11:05:00,45.76,45.78,45.66,45.72,37300.0,39.0398,39.0569,38.9545,39.0057,37300.0
2015-01-14 11:10:00,45.72,45.74,45.65,45.66,35700.0,39.0057,39.0228,38.946,38.9545,35700.0
2015-01-14 11:15:00,45.66,45.74,45.66,45.68,37900.0,38.9545,39.0228,38.9545,38.9716,37900.0
2015-01-14 11:20:00,45.68,45.72,45.66,45.68,33500.0,38.9716,39.0057,38.9545,38.9716,33500.0
2015-01-14 11:25:00,45.68,45.74,45.67,45.7,25700.0,38.9716,39.0228,38.963,38.9886,25700.0
2015-01-14 11:30:00,45.69,45.71,45.62,45.68,48500.0,38.9801,38.9972,38.9204,38.9716,48500.0
2015-01-14 11:35:00,45.68,45.75,45.63,45.75,30100.0,38.9716,39.0313,38.9289,39.0313,30100.0
2015-01-14 11:40:00,45.76,45.81,45.73,45.75,43800.0,39.0398,39.0825,39.0142,39.0313,43800.0
2015-01-14 11:45:00,45.76,45.86,45.76,45.84,26200.0,39.0398,39.1251,39.0398,39.1081,26200.0
2015-01-14 11:50:00,45.84,45.88,45.76,45.8,32500.0,39.1081,39.1422,39.0398,39.074,32500.0
2015-01-14 11:55:00,45.8,45.8,45.74,45.74,29500.0,39.074,39.074,39.0228,39.0228,29500.0
2015-01-14 12:00:00,45.73,45.79,45.72,45.79,17900.0,39.0142,39.0654,39.0057,39.0654,17900.0
2015-01-14 12:05:00,45.79,45.79,45.64,45.64,25900.0,39.0654,39.0654,38.9374,38.9374,25900.0
2015-01-14 12:10:00,45.64,45.64,45.54,45.55,21600.0,38.9374,38.9374,38.8521,38.8607,21600.0
2015-01-14 12:15:00,45.55,45.59,45.53,45.54,25000.0,38.8607,38.8948,38.8436,38.8521,25000.0
2015-01-14 12:20:00,45.54,45.62,45.51,45.56,20100.0,38.8521,38.9204,38.8265,38.8692,20100.0
2015-01-14 12:25:00,45.56,45.58,45.49,45.51,20600.0,38.8692,38.8863,38.8095,38.8265,20600.0
2015-01-14 12:30:00,45.51,45.54,45.45,45.49,28000.0,38.8265,38.8521,38.7754,38.8095,28000.0
2015-01-14 12:35:00,45.48,45.59,45.46,45.55,35700.0,38.8009,38.8948,38.7839,38.8607,35700.0
2015-01-14 12:40:00,45.56,45.61,45.54,45.56,27700.0,38.8692,38.9119,38.8521,38.8692,27700.0
2015-01-14 12:45:00,45.55,45.56,45.43,45.46,36700.0,38.8607,38.8692,38.7583,38.7839,36700.0
2015-01-14 12:50:00,45.46,45.46,45.39,45.43,18300.0,38.7839,38.7839,38.7242,38.7583,18300.0
2015-01-14 12:55:00,45.43,45.45,45.39,45.44,14300.0,38.7583,38.7754,38.7242,38.7668,14300.0
2015-01-14 13:00:00,45.45,45.51,45.42,45.48,23800.0,38.7754,38.8265,38.7498,38.8009,23800.0
2015-01-14 13:05:00,45.48,45.48,45.38,45.38,16200.0,38.8009,38.8009,38.7156,38.7156,16200.0
2015-01-14 13:10:00,45.39,45.4,45.3,45.31,23500.0,38.7242,38.7327,38.6474,38.6559,23500.0
2015-01-14 13:15:00,45.31,45.35,45.27,45.33,53100.0,38.6559,38.69,38.6218,38.673,53100.0
2015-01-14 13:20:00,45.33,45.33,45.28,45.3,22100.0,38.673,38.673,38.6303,38.6474,22100.0
2015-01-14 13:25:00,45.3,45.34,45.27,45.29,20800.0,38.6474,38.6815,38.6218,38.6388,20800.0
2015-01-14 13:30:00,45.29,45.29,45.19,45.19,37100.0,38.6388,38.6388,38.5535,38.5535,37100.0
2015-01-14 13:35:00,45.2,45.22,45.17,45.17,14900.0,38.5621,38.5791,38.5365,38.5365,14900.0
2015-01-14 13:40:00,45.16,45.18,45.11,45.14,31500.0,38.5279,38.545,38.4853,38.5109,31500.0
2015-01-14 13:45:00,45.13,45.24,45.11,45.19,48800.0,38.5023,38.5962,38.4853,38.5535,48800.0
2015-01-14 13:50:00,45.19,45.2,45.12,45.15,17000.0,38.5535,38.5621,38.4938,38.5194,17000.0
2015-01-14 13:55:00,45.15,45.21,45.12,45.2,27200.0,38.5194,38.5706,38.4938,38.5621,27200.0
2015-01-14 14:00:00,45.2,45.29,45.17,45.29,70700.0,38.5621,38.6388,38.5365,38.6388,70700.0
2015-01-14 14:05:00,45.29,45.3,45.23,45.24,19400.0,38.6388,38.6474,38.5877,38.5962,19400.0
2015-01-14 14:10:00,45.24,45.4,45.23,45.4,41200.0,38.5962,38.7327,38.5877,38.7327,41200.0
2015-01-14 14:15:00,45.4,45.47,45.37,45.47,25000.0,38.7327,38.7924,38.7071,38.7924,25000.0
2015-01-14 14:20:00,45.47,45.48,45.36,45.39,32800.0,38.7924,38.8009,38.6986,38.7242,32800.0
2015-01-14 14:25:00,45.39,45.51,45.37,45.49,35500.0,38.7242,38.8265,38.7071,38.8095,35500.0
2015-01-14 14:30:00,45.5,45.68,45.48,45.6,40400.0,38.818,38.9716,38.8009,38.9033,40400.0
2015-01-14 14:35:00,45.6,45.62,45.52,45.56,19100.0,38.9033,38.9204,38.8351,38.8692,19100.0
2015-01-14 14:40:00,45.56,45.61,45.52,45.55,27000.0,38.8692,38.9119,38.8351,38.8607,27000.0
2015-01-14 14:45:00,45.54,45.56,45.47,45.48,23000.0,38.8521,38.8692,38.7924,38.8009,23000.0
2015-01-14 14:50:00,45.47,45.47,45.38,45.39,40700.0,38.7924,38.7924,38.7156,38.7242,40700.0
2015-01-14 14:55:00,45.39,45.41,45.37,45.39,19700.0,38.7242,38.7412,38.7071,38.7242,19700.0
2015-01-14 15:00:00,45.39,45.51,45.39,45.48,38100.0,38.7242,38.8265,38.7242,38.8009,38100.0
2015-01-14 15:05:00,45.48,45.58,45.44,45.52,31600.0,38.8009,38.8863,38.7668,38.8351,31600.0
2015-01-14 15:10:00,45.52,45.52,45.41,45.46,31400.0,38.8351,38.8351,38.7412,38.7839,31400.0
2015-01-14 15:15:00,45.47,45.63,45.46,45.55,133000.0,38.7924,38.9289,38.7839,38.8607,133000.0
2015-01-14 15:20:00,45.55,45.57,45.46,45.5,166500.0,38.8607,38.8777,38.7839,38.818,166500.0
2015-01-14 15:25:00,45.5,45.53,45.41,45.49,92800.0,38.818,38.8436,38.7412,38.8095,92800.0
2015-01-14 15:30:00,45.49,45.52,45.34,45.38,138800.0,38.8095,38.8351,38.6815,38.7156,138800.0
2015-01-14 15:35:00,45.38,45.44,45.35,45.44,76900.0,38.7156,38.7668,38.69,38.7668,76900.0
2015-01-14 15:40:00,45.43,45.5,45.42,45.44,104900.0,38.7583,38.818,38.7498,38.7668,104900.0
2015-01-14 15:45:00,45.44,45.51,45.43,45.49,218900.0,38.7668,38.8265,38.7583,38.8095,218900.0
2015-01-14 15:50:00,45.5,45.51,45.45,45.47,157900.0,38.818,38.8265,38.7754,38.7924,157900.0
2015-01-14 15:55:00,45.47,45.5,45.41,45.46,175300.0,38.7924,38.818,38.7412,38.7839,175300.0
2015-01-15 09:30:00,45.87,45.98,45.69,45.7,62500.0,39.1337,39.2275,38.9801,38.9886,62500.0
2015-01-15 09:35:00,45.71,45.71,45.5,45.57,25000.0,38.9972,38.9972,38.818,38.8777,25000.0
2015-01-15 09:40:00,45.56,45.56,45.41,45.45,45400.0,38.8692,38.8692,38.7412,38.7754,45400.0
2015-01-15 09:45:00,45.44,45.48,45.33,45.33,50100.0,38.7668,38.8009,38.673,38.673,50100.0
2015-01-15 09:50:00,45.34,45.42,45.27,45.31,65800.0,38.6815,38.7498,38.6218,38.6559,65800.0
2015-01-15 09:55:00,45.3,45.31,45.17,45.24,56500.0,38.6474,38.6559,38.5365,38.5962,56500.0
2015-01-15 10:00:00,45.23,45.32,45.18,45.23,68000.0,38.5877,38.6644,38.545,38.5877,68000.0
2015-01-15 10:05:00,45.22,45.34,45.2,45.34,38200.0,38.5791,38.6815,38.5621,38.6815,38200.0
2015-01-15 10:10:00,45.33,45.41,45.29,45.39,45300.0,38.673,38.7412,38.6388,38.7242,45300.0
2015-01-15 10:15:00,45.39,45.51,45.38,45.48,40400.0,38.7242,38.8265,38.7156,38.8009,40400.0
2015-01-15 10:20:00,45.5,45.5,45.39,45.44,41600.0,38.818,38.818,38.7242,38.7668,41600.0
2015-01-15 10:25:00,45.43,45.46,45.33,45.4,51400.0,38.7583,38.7839,38.673,38.7327,51400.0
2015-01-15 10:30:00,45.41,45.5,45.39,45.5,111400.0,38.7412,38.818,38.7242,38.818,111400.0
2015-01-15 10:35:00,45.5,45.5,45.4,45.44,66400.0,38.818,38.818,38.7327,38.7668,66400.0
2015-01-15 10:40:00,45.43,45.47,45.36,45.4,44800.0,38.7583,38.7924,38.6986,38.7327,44800.0
2015-01-15 10:45:00,45.4,45.5,45.39,45.39,38800.0,38.7327,38.818,38.7242,38.7242,38800.0
2015-01-15 10:50:00,45.39,45.43,45.38,45.43,40600.0,38.7242,38.7583,38.7156,38.7583,40600.0
2015-01-15 10:55:00,45.43,45.43,45.33,45.36,45900.0,38.7583,38.7583,38.673,38.6986,45900.0
2015-01-15 11:00:00,45.36,45.43,45.36,45.4,48900.0,38.6986,38.7583,38.6986,38.7327,48900.0
2015-01-15 11:05:00,45.4,45.4,45.33,45.38,34700.0,38.7327,38.7327,38.673,38.7156,34700.0
2015-01-15 11:10:00,45.37,45.41,45.34,45.38,38700.0,38.7071,38.7412,38.6815,38.7156,38700.0
2015-01-15 11:15:00,45.38,45.41,45.31,45.33,75300.0,38.7156,38.7412,38.6559,38.673,75300.0
2015-01-15 11:20:00,45.34,45.37,45.27,45.29,61700.0,38.6815,38.7071,38.6218,38.6388,61700.0
2015-01-15 11:25:00,45.29,45.35,45.28,45.3,76300.0,38.6388,38.69,38.6303,38.6474,76300.0
2015-01-15 11:30:00,45.29,45.4,45.24,45.4,67200.0,38.6388,38.7327,38.5962,38.7327,67200.0
2015-01-15 11:35:00,45.4,45.42,45.25,45.28,74900.0,38.7327,38.7498,38.6047,38.6303,74900.0
2015-01-15 11:40:00,45.28,45.35,45.2,45.34,50200.0,38.6303,38.69,38.5621,38.6815,50200.0
2015-01-15 11:45:00,45.33,45.36,45.3,45.31,39200.0,38.673,38.6986,38.6474,38.6559,39200.0
2015-01-15 11:50:00,45.32,45.34,45.24,45.32,17000.0,38.6644,38.6815,38.5962,38.6644,17000.0
2015-01-15 11:55:00,45.31,45.32,45.24,45.27,20800.0,38.6559,38.6644,38.5962,38.6218,20800.0
2015-01-15 12:00:00,45.26,45.35,45.26,45.27,28000.0,38.6133,38.69,38.6133,38.6218,28000.0
2015-01-15 12:05:00,45.27,45.34,45.26,45.29,20700.0,38.6218,38.6815,38.6133,38.6388,20700.0
2015-01-15 12:10:00,45.28,45.35,45.26,45.32,15900.0,38.6303,38.69,38.6133,38.6644,15900.0
2015-01-15 12:15:00,45.31,45.32,45.19,45.19,14400.0,38.6559,38.6644,38.5535,38.5535,14400.0
2015-01-15 12:20:00,45.19,45.22,45.14,45.16,22400.0,38.5535,38.5791,38.5109,38.5279,22400.0
2015-01-15 12:25:00,45.16,45.24,45.15,45.22,33200.0,38.5279,38.5962,38.5194,38.5791,33200.0
2015-01-15 12:30:00,45.22,45.22,45.15,45.17,25800.0,38.5791,38.5791,38.5194,38.5365,25800.0
2015-01-15 12:35:00,45.16,45.16,45.04,45.05,59100.0,38.5279,38.5279,38.4256,38.4341,59100.0
2015-01-15 12:40:00,45.04,45.12,45.0,45.01,40100.0,38.4256,38.4938,38.3914,38.4,40100.0
2015-01-15 12:45:00,45.0,45.03,44.96,45.02,47800.0,38.3914,38.417,38.3573,38.4085,47800.0
2015-01-15 12:50:00,45.01,45.03,44.96,45.02,69800.0,38.4,38.417,38.3573,38.4085,69800.0
2015-01-15 12:55:00,45.02,45.06,44.98,44.99,51400.0,38.4085,38.4426,38.3744,38.3829,51400.0
2015-01-15 13:00:00,44.99,45.18,44.93,45.18,52600.0,38.3829,38.545,38.3317,38.545,52600.0
2015-01-15 13:05:00,45.17,45.22,45.17,45.19,20800.0,38.5365,38.5791,38.5365,38.5535,20800.0
2015-01-15 13:10:00,45.21,45.22,45.14,45.19,31600.0,38.5706,38.5791,38.5109,38.5535,31600.0
2015-01-15 13:15:00,45.19,45.21,45.14,45.15,37600.0,38.5535,38.5706,38.5109,38.5194,37600.0
2015-01-15 13:20:00,45.15,45.2,45.1,45.11,25300.0,38.5194,38.5621,38.4768,38.4853,25300.0
2015-01-15 13:25:00,45.11,45.13,45.02,45.05,37700.0,38.4853,38.5023,38.4085,38.4341,37700.0
2015-01-15 13:30:00,45.05,45.1,45.04,45.08,20000.0,38.4341,38.4768,38.4256,38.4597,20000.0
2015-01-15 13:35:00,45.07,45.09,45.01,45.01,38100.0,38.4512,38.4682,38.4,38.4,38100.0
2015-01-15 13:40:00,45.02,45.05,45.0,45.01,25100.0,38.4085,38.4341,38.3914,38.4,25100.0
2015-01-15 13:45:00,45.0,45.1,44.99,45.09,38200.0,38.3914,38.4768,38.3829,38.4682,38200.0
2015-01-15 13:50:00,45.09,45.2,45.08,45.18,27600.0,38.4682,38.5621,38.4597,38.545,27600.0
2015-01-15 13:55:00,45.18,45.19,45.12,45.12,19300.0,38.545,38.5535,38.4938,38.4938,19300.0
2015-01-15 14:00:00,45.12,45.17,45.07,45.17,26500.0,38.4938,38.5365,38.4512,38.5365,26500.0
2015-01-15 14:05:00,45.16,45.2,45.12,45.18,37100.0,38.5279,38.5621,38.4938,38.545,37100.0
2015-01-15 14:10:00,45.19,45.21,45.14,45.19,17700.0,38.5535,38.5706,38.5109,38.5535,17700.0
2015-01-15 14:15:00,45.19,45.29,45.18,45.27,20300.0,38.5535,38.6388,38.545,38.6218,20300.0
2015-01-15 14:20:00,45.27,45.29,45.18,45.19,33100.0,38.6218,38.6388,38.545,38.5535,33100.0
2015-01-15 14:25:00,45.2,45.25,45.2,45.22,22800.0,38.5621,38.6047,38.5621,38.5791,22800.0
2015-01-15 14:30:00,45.21,45.25,45.16,45.21,250300.0,38.5706,38.6047,38.5279,38.5706,250300.0
2015-01-15 14:35:00,45.21,45.22,45.17,45.19,57000.0,38.5706,38.5791,38.5365,38.5535,57000.0
2015-01-15 14:40:00,45.19,45.2,45.13,45.14,54000.0,38.5535,38.5621,38.5023,38.5109,54000.0
2015-01-15 14:45:00,45.13,45.16,45.07,45.1,58200.0,38.5023,38.5279,38.4512,38.4768,58200.0
2015-01-15 14:50:00,45.09,45.16,45.08,45.15,24900.0,38.4682,38.5279,38.4597,38.5194,24900.0
2015-01-15 14:55:00,45.14,45.26,45.13,45.21,78200.0,38.5109,38.6133,38.5023,38.5706,78200.0
2015-01-15 15:00:00,45.21,45.28,45.2,45.23,62100.0,38.5706,38.6303,38.5621,38.5877,62100.0
2015-01-15 15:05:00,45.23,45.23,45.13,45.16,37100.0,38.5877,38.5877,38.5023,38.5279,37100.0
2015-01-15 15:10:00,45.16,45.16,45.04,45.09,44200.0,38.5279,38.5279,38.4256,38.4682,44200.0
2015-01-15 15:15:00,45.09,45.15,45.06,45.15,101700.0,38.4682,38.5194,38.4426,38.5194,101700.0
2015-01-15 15:20:00,45.15,45.16,45.1,45.13,55300.0,38.5194,38.5279,38.4768,38.5023,55300.0
2015-01-15 15:25:00,45.14,45.27,45.14,45.26,56500.0,38.5109,38.6218,38.5109,38.6133,56500.0
2015-01-15 15:30:00,45.25,45.31,45.19,45.28,53000.0,38.6047,38.6559,38.5535,38.6303,53000.0
2015-01-15 15:35:00,45.27,45.29,45.24,45.25,69500.0,38.6218,38.6388,38.5962,38.6047,69500.0
2015-01-15 15:40:00,45.25,45.31,45.2,45.28,61700.0,38.6047,38.6559,38.5621,38.6303,61700.0
2015-01-15 15:45:00,45.28,45.3,45.21,45.27,128200.0,38.6303,38.6474,38.5706,38.6218,128200.0
2015-01-15 15:50:00,45.27,45.27,45.16,45.18,130900.0,38.6218,38.6218,38.5279,38.545,130900.0
2015-01-15 15:55:00,45.19,45.23,45.15,45.18,191400.0,38.5535,38.5877,38.5194,38.545,191400.0
2015-01-16 09:30:00,45.49,45.52,45.27,45.27,254300.0,38.8095,38.8351,38.6218,38.6218,254300.0
2015-01-16 09:35:00,45.27,45.31,45.07,45.13,84800.0,38.6218,38.6559,38.4512,38.5023,84800.0
2015-01-16 09:40:00,45.09,45.24,45.09,45.15,47100.0,38.4682,38.5962,38.4682,38.5194,47100.0
2015-01-16 09:45:00,45.17,45.21,45.07,45.15,50300.0,38.5365,38.5706,38.4512,38.5194,50300.0
2015-01-16 09:50:00,45.14,45.17,45.0,45.05,30800.0,38.5109,38.5365,38.3914,38.4341,30800.0
2015-01-16 09:55:00,45.05,45.05,44.95,45.02,46800.0,38.4341,38.4341,38.3488,38.4085,46800.0
2015-01-16 10:00:00,45.02,45.1,44.95,45.03,59900.0,38.4085,38.4768,38.3488,38.417,59900.0
2015-01-16 10:05:00,45.01,45.02,44.9,44.93,66300.0,38.4,38.4085,38.3061,38.3317,66300.0
2015-01-16 10:10:00,44.93,44.99,44.79,44.83,54400.0,38.3317,38.3829,38.2123,38.2464,54400.0
2015-01-16 10:15:00,44.83,44.95,44.76,44.92,39800.0,38.2464,38.3488,38.1867,38.3232,39800.0
2015-01-16 10:20:00,44.91,45.0,44.86,44.98,42200.0,38.3147,38.3914,38.272,38.3744,42200.0
2015-01-16 10:25:00,44.97,45.08,44.95,45.0,57200.0,38.3658,38.4597,38.3488,38.3914,57200.0
2015-01-16 10:30:00,45.0,45.13,45.0,45.08,23200.0,38.3914,38.5023,38.3914,38.4597,23200.0
2015-01-16 10:35:00,45.08,45.08,44.98,45.02,25700.0,38.4597,38.4597,38.3744,38.4085,25700.0
2015-01-16 10:40:00,45.02,45.05,44.98,45.0,20700.0,38.4085,38.4341,38.3744,38.3914,20700.0
2015-01-16 10:45:00,45.01,45.05,44.96,44.99,32100.0,38.4,38.4341,38.3573,38.3829,32100.0
2015-01-16 10:50:00,45.0,45.09,44.96,45.07,43700.0,38.3914,38.4682,38.3573,38.4512,43700.0
2015-01-16 10:55:00,45.08,45.19,45.07,45.16,51800.0,38.4597,38.5535,38.4512,38.5279,51800.0
2015-01-16 11:00:00,45.15,45.21,45.14,45.15,18100.0,38.5194,38.5706,38.5109,38.5194,18100.0
2015-01-16 11:05:00,45.14,45.18,45.11,45.14,39900.0,38.5109,38.545,38.4853,38.5109,39900.0
2015-01-16 11:10:00,45.13,45.16,45.08,45.11,28200.0,38.5023,38.5279,38.4597,38.4853,28200.0
2015-01-16 11:15:00,45.11,45.22,45.07,45.14,32400.0,38.4853,38.5791,38.4512,38.5109,32400.0
2015-01-16 11:20:00,45.14,45.17,45.11,45.15,22700.0,38.5109,38.5365,38.4853,38.5194,22700.0
2015-01-16 11:25:00,45.15,45.16,45.1,45.12,24400.0,38.5194,38.5279,38.4768,38.4938,24400.0
2015-01-16 11:30:00,45.12,45.18,45.11,45.16,15400.0,38.4938,38.545,38.4853,38.5279,15400.0
2015-01-16 11:35:00,45.15,45.21,45.11,45.2,20200.0,38.5194,38.5706,38.4853,38.5621,20200.0
2015-01-16 11:40:00,45.22,45.31,45.22,45.3,80000.0,38.5791,38.6559,38.5791,38.6474,80000.0
2015-01-16 11:45:00,45.3,45.3,45.16,45.18,28400.0,38.6474,38.6474,38.5279,38.545,28400.0
2015-01-16 11:50:00,45.15,45.15,45.11,45.12,8900.0,38.5194,38.5194,38.4853,38.4938,8900.0
2015-01-16 11:55:00,45.12,45.16,45.11,45.13,8600.0,38.4938,38.5279,38.4853,38.5023,8600.0
2015-01-16 12:00:00,45.14,45.23,45.13,45.23,126400.0,38.5109,38.5877,38.5023,38.5877,126400.0
2015-01-16 12:05:00,45.23,45.26,45.18,45.2,23700.0,38.5877,38.6133,38.545,38.5621,23700.0
2015-01-16 12:10:00,45.19,45.25,45.17,45.25,26700.0,38.5535,38.6047,38.5365,38.6047,26700.0
2015-01-16 12:15:00,45.25,45.25,45.23,45.23,11300.0,38.6047,38.6047,38.5877,38.5877,11300.0
2015-01-16 12:20:00,45.23,45.25,45.2,45.25,24300.0,38.5877,38.6047,38.5621,38.6047,24300.0
2015-01-16 12:25:00,45.24,45.27,45.23,45.25,70200.0,38.5962,38.6218,38.5877,38.6047,70200.0
2015-01-16 12:30:00,45.26,45.31,45.25,45.3,18500.0,38.6133,38.6559,38.6047,38.6474,18500.0
2015-01-16 12:35:00,45.3,45.31,45.24,45.25,35300.0,38.6474,38.6559,38.5962,38.6047,35300.0
2015-01-16 12:40:00,45.25,45.35,45.24,45.34,62600.0,38.6047,38.69,38.5962,38.6815,62600.0
2015-01-16 12:45:00,45.35,45.37,45.3,45.37,10800.0,38.69,38.7071,38.6474,38.7071,10800.0
2015-01-16 12:50:00,45.37,45.47,45.37,45.43,27200.0,38.7071,38.7924,38.7071,38.7583,27200.0
2015-01-16 12:55:00,45.42,45.45,45.36,45.39,28400.0,38.7498,38.7754,38.6986,38.7242,28400.0
2015-01-16 13:00:00,45.4,45.4,45.34,45.37,20000.0,38.7327,38.7327,38.6815,38.7071,20000.0
2015-01-16 13:05:00,45.37,45.41,45.37,45.4,48200.0,38.7071,38.7412,38.7071,38.7327,48200.0
2015-01-16 13:10:00,45.4,45.4,45.35,45.36,21600.0,38.7327,38.7327,38.69,38.6986,21600.0
2015-01-16 13:15:00,45.36,45.41,45.34,45.34,29600.0,38.6986,38.7412,38.6815,38.6815,29600.0
2015-01-16 13:20:00,45.35,45.38,45.31,45.36,28800.0,38.69,38.7156,38.6559,38.6986,28800.0
2015-01-16 13:25:00,45.36,45.38,45.28,45.29,47600.0,38.6986,38.7156,38.6303,38.6388,47600.0
2015-01-16 13:30:00,45.3,45.31,45.25,45.31,47400.0,38.6474,38.6559,38.6047,38.6559,47400.0
2015-01-16 13:35:00,45.32,45.33,45.28,45.32,43600.0,38.6644,38.673,38.6303,38.6644,43600.0
2015-01-16 13:40:00,45.32,45.32,45.28,45.28,27400.0,38.6644,38.6644,38.6303,38.6303,27400.0
2015-01-16 13:45:00,45.27,45.32,45.24,45.31,28100.0,38.6218,38.6644,38.5962,38.6559,28100.0
2015-01-16 13:50:00,45.31,45.34,45.28,45.33,56200.0,38.6559,38.6815,38.6303,38.673,56200.0
2015-01-16 13:55:00,45.33,45.4,45.33,45.4,21900.0,38.673,38.7327,38.673,38.7327,21900.0
2015-01-16 14:00:00,45.4,45.4,45.35,45.37,22500.0,38.7327,38.7327,38.69,38.7071,22500.0
2015-01-16 14:05:00,45.37,45.4,45.34,45.34,15700.0,38.7071,38.7327,38.6815,38.6815,15700.0
2015-01-16 14:10:00,45.34,45.35,45.29,45.32,61300.0,38.6815,38.69,38.6388,38.6644,61300.0
2015-01-16 14:15:00,45.32,45.38,45.32,45.36,23100.0,38.6644,38.7156,38.6644,38.6986,23100.0
2015-01-16 14:20:00,45.35,45.36,45.33,45.34,38900.0,38.69,38.6986,38.673,38.6815,38900.0
2015-01-16 14:25:00,45.34,45.39,45.33,45.35,59800.0,38.6815,38.7242,38.673,38.69,59800.0
2015-01-16 14:30:00,45.35,45.35,45.32,45.35,17200.0,38.69,38.69,38.6644,38.69,17200.0
2015-01-16 14:35:00,45.34,45.36,45.33,45.34,54000.0,38.6815,38.6986,38.673,38.6815,54000.0
2015-01-16 14:40:00,45.35,45.4,45.35,45.4,63800.0,38.69,38.7327,38.69,38.7327,63800.0
2015-01-16 14:45:00,45.4,45.41,45.38,45.41,34800.0,38.7327,38.7412,38.7156,38.7412,34800.0
2015-01-16 14:50:00,45.4,45.45,45.39,45.4,63500.0,38.7327,38.7754,38.7242,38.7327,63500.0
2015-01-16 14:55:00,45.4,45.42,45.38,45.38,57800.0,38.7327,38.7498,38.7156,38.7156,57800.0
2015-01-16 15:00:00,45.39,45.41,45.37,45.4,41800.0,38.7242,38.7412,38.7071,38.7327,41800.0
2015-01-16 15:05:00,45.4,45.47,45.38,45.45,101400.0,38.7327,38.7924,38.7156,38.7754,101400.0
2015-01-16 15:10:00,45.44,45.45,45.39,45.39,58500.0,38.7668,38.7754,38.7242,38.7242,58500.0
2015-01-16 15:15:00,45.39,45.4,45.37,45.38,45700.0,38.7242,38.7327,38.7071,38.7156,45700.0
2015-01-16 15:20:00,45.38,45.49,45.37,45.48,71000.0,38.7156,38.8095,38.7071,38.8009,71000.0
2015-01-16 15:25:00,45.48,45.49,45.45,45.47,39400.0,38.8009,38.8095,38.7754,38.7924,39400.0
2015-01-16 15:30:00,45.46,45.47,45.43,45.45,55300.0,38.7839,38.7924,38.7583,38.7754,55300.0
2015-01-16 15:35:00,45.45,45.55,45.44,45.55,133200.0,38.7754,38.8607,38.7668,38.8607,133200.0
2015-01-16 15:40:00,45.55,45.55,45.53,45.54,45900.0,38.8607,38.8607,38.8436,38.8521,45900.0
2015-01-16 15:45:00,45.54,45.61,45.53,45.56,143800.0,38.8521,38.9119,38.8436,38.8692,143800.0
2015-01-16 15:50:00,45.57,45.59,45.54,45.55,164600.0,38.8777,38.8948,38.8521,38.8607,164600.0
2015-01-16 15:55:00,45.55,45.56,45.45,45.46,437800.0,38.8607,38.8692,38.7754,38.7839,437800.0
2015-01-20 09:30:00,45.84,45.93,45.66,45.68,136000.0,39.1081,39.1849,38.9545,38.9716,136000.0
2015-01-20 09:35:00,45.68,45.73,45.59,45.64,47800.0,38.9716,39.0142,38.8948,38.9374,47800.0
2015-01-20 09:40:00,45.62,45.64,45.52,45.63,62600.0,38.9204,38.9374,38.8351,38.9289,62600.0
2015-01-20 09:45:00,45.62,45.7,45.53,45.54,58300.0,38.9204,38.9886,38.8436,38.8521,58300.0
2015-01-20 09:50:00,45.54,45.57,45.49,45.56,35400.0,38.8521,38.8777,38.8095,38.8692,35400.0
2015-01-20 09:55:00,45.57,45.69,45.53,45.64,135100.0,38.8777,38.9801,38.8436,38.9374,135100.0
2015-01-20 10:00:00,45.63,45.63,45.48,45.48,64300.0,38.9289,38.9289,38.8009,38.8009,64300.0
2015-01-20 10:05:00,45.48,45.54,45.47,45.5,64500.0,38.8009,38.8521,38.7924,38.818,64500.0
2015-01-20 10:10:00,45.49,45.51,45.46,45.5,52800.0,38.8095,38.8265,38.7839,38.818,52800.0
2015-01-20 10:15:00,45.5,45.51,45.41,45.44,53400.0,38.818,38.8265,38.7412,38.7668,53400.0
2015-01-20 10:20:00,45.44,45.54,45.41,45.51,66300.0,38.7668,38.8521,38.7412,38.8265,66300.0
2015-01-20 10:25:00,45.5,45.56,45.5,45.56,74200.0,38.818,38.8692,38.818,38.8692,74200.0
2015-01-20 10:30:00,45.56,45.58,45.52,45.53,58300.0,38.8692,38.8863,38.8351,38.8436,58300.0
2015-01-20 10:35:00,45.54,45.56,45.49,45.5,63700.0,38.8521,38.8692,38.8095,38.818,63700.0
2015-01-20 10:40:00,45.5,45.5,45.42,45.45,35600.0,38.818,38.818,38.7498,38.7754,35600.0
2015-01-20 10:45:00,45.46,45.53,45.46,45.51,49500.0,38.7839,38.8436,38.7839,38.8265,49500.0
2015-01-20 10:50:00,45.51,45.53,45.47,45.51,37700.0,38.8265,38.8436,38.7924,38.8265,37700.0
2015-01-20 10:55:00,45.51,45.53,45.45,45.49,27900.0,38.8265,38.8436,38.7754,38.8095,27900.0
2015-01-20 11:00:00,45.49,45.51,45.45,45.49,37900.0,38.8095,38.8265,38.7754,38.8095,37900.0
2015-01-20 11:05:00,45.49,45.51,45.46,45.49,28000.0,38.8095,38.8265,38.7839,38.8095,28000.0
2015-01-20 11:10:00,45.49,45.5,45.46,45.49,19100.0,38.8095,38.818,38.7839,38.8095,19100.0
2015-01-20 11:15:00,45.49,45.51,45.44,45.46,42200.0,38.8095,38.8265,38.7668,38.7839,42200.0
2015-01-20 11:20:00,45.47,45.49,45.44,45.48,26600.0,38.7924,38.8095,38.7668,38.8009,26600.0
2015-01-20 11:25:00,45.48,45.52,45.44,45.5,28300.0,38.8009,38.8351,38.7668,38.818,28300.0
2015-01-20 11:30:00,45.5,45.54,45.46,45.49,23600.0,38.818,38.8521,38.7839,38.8095,23600.0
2015-01-20 11:35:00,45.5,45.5,45.44,45.46,24100.0,38.818,38.818,38.7668,38.7839,24100.0
2015-01-20 11:40:00,45.46,45.46,45.38,45.4,20100.0,38.7839,38.7839,38.7156,38.7327,20100.0
2015-01-20 11:45:00,45.39,45.4,45.24,45.28,56900.0,38.7242,38.7327,38.5962,38.6303,56900.0
2015-01-20 11:50:00,45.27,45.32,45.24,45.31,14200.0,38.6218,38.6644,38.5962,38.6559,14200.0
2015-01-20 11:55:00,45.32,45.35,45.3,45.35,12800.0,38.6644,38.69,38.6474,38.69,12800.0
2015-01-20 12:00:00,45.34,45.37,45.33,45.33,11100.0,38.6815,38.7071,38.673,38.673,11100.0
2015-01-20 12:05:00,45.33,45.4,45.3,45.38,12900.0,38.673,38.7327,38.6474,38.7156,12900.0
2015-01-20 12:10:00,45.38,45.43,45.36,45.39,21400.0,38.7156,38.7583,38.6986,38.7242,21400.0
2015-01-20 12:15:00,45.39,45.44,45.37,45.43,22000.0,38.7242,38.7668,38.7071,38.7583,22000.0
2015-01-20 12:20:00,45.43,45.48,45.42,45.45,22300.0,38.7583,38.8009,38.7498,38.7754,22300.0
2015-01-20 12:25:00,45.45,45.5,45.45,45.47,9900.0,38.7754,38.818,38.7754,38.7924,9900.0
2015-01-20 12:30:00,45.47,45.5,45.47,45.48,30400.0,38.7924,38.818,38.7924,38.8009,30400.0
2015-01-20 12:35:00,45.48,45.5,45.48,45.5,90200.0,38.8009,38.818,38.8009,38.818,90200.0
2015-01-20 12:40:00,45.5,45.5,45.47,45.48,22100.0,38.818,38.818,38.7924,38.8009,22100.0
2015-01-20 12:45:00,45.49,45.51,45.47,45.49,46000.0,38.8095,38.8265,38.7924,38.8095,46000.0
2015-01-20 12:50:00,45.48,45.5,45.38,45.39,26800.0,38.8009,38.818,38.7156,38.7242,26800.0
2015-01-20 12:55:00,45.39,45.4,45.35,45.39,22800.0,38.7242,38.7327,38.69,38.7242,22800.0
2015-01-20 13:00:00,45.38,45.4,45.35,45.35,20000.0,38.7156,38.7327,38.69,38.69,20000.0
2015-01-20 13:05:00,45.35,45.37,45.3,45.31,37000.0,38.69,38.7071,38.6474,38.6559,37000.0
2015-01-20 13:10:00,45.31,45.39,45.3,45.33,21200.0,38.6559,38.7242,38.6474,38.673,21200.0
2015-01-20 13:15:00,45.33,45.37,45.32,45.36,18300.0,38.673,38.7071,38.6644,38.6986,18300.0
2015-01-20 13:20:00,45.36,45.5,45.36,45.45,48600.0,38.6986,38.818,38.6986,38.7754,48600.0
2015-01-20 13:25:00,45.45,45.46,45.43,45.44,13900.0,38.7754,38.7839,38.7583,38.7668,13900.0
2015-01-20 13:30:00,45.44,45.48,45.43,45.45,15900.0,38.7668,38.8009,38.7583,38.7754,15900.0
2015-01-20 13:35:00,45.43,45.43,45.39,45.39,12000.0,38.7583,38.7583,38.7242,38.7242,12000.0
2015-01-20 13:40:00,45.4,45.4,45.35,45.37,40600.0,38.7327,38.7327,38.69,38.7071,40600.0
2015-01-20 13:45:00,45.37,45.37,45.35,45.36,28300.0,38.7071,38.7071,38.69,38.6986,28300.0
2015-01-20 13:50:00,45.36,45.38,45.32,45.32,27700.0,38.6986,38.7156,38.6644,38.6644,27700.0
2015-01-20 13:55:00,45.33,45.34,45.3,45.31,27300.0,38.673,38.6815,38.6474,38.6559,27300.0
2015-01-20 14:00:00,45.3,45.36,45.29,45.36,41200.0,38.6474,38.6986,38.6388,38.6986,41200.0
2015-01-20 14:05:00,45.35,45.36,45.29,45.3,31200.0,38.69,38.6986,38.6388,38.6474,31200.0
2015-01-20 14:10:00,45.3,45.32,45.29,45.32,12400.0,38.6474,38.6644,38.6388,38.6644,12400.0
2015-01-20 14:15:00,45.32,45.34,45.28,45.3,56000.0,38.6644,38.6815,38.6303,38.6474,56000.0
2015-01-20 14:20:00,45.3,45.32,45.29,45.3,23800.0,38.6474,38.6644,38.6388,38.6474,23800.0
2015-01-20 14:25:00,45.29,45.3,45.25,45.27,18800.0,38.6388,38.6474,38.6047,38.6218,18800.0
2015-01-20 14:30:00,45.28,45.37,45.27,45.37,35400.0,38.6303,38.7071,38.6218,38.7071,35400.0
2015-01-20 14:35:00,45.38,45.48,45.37,45.44,61600.0,38.7156,38.8009,38.7071,38.7668,61600.0
2015-01-20 14:40:00,45.44,45.49,45.43,45.45,49900.0,38.7668,38.8095,38.7583,38.7754,49900.0
2015-01-20 14:45:00,45.45,45.49,45.45,45.49,16000.0,38.7754,38.8095,38.7754,38.8095,16000.0
2015-01-20 14:50:00,45.49,45.5,45.44,45.44,44700.0,38.8095,38.818,38.7668,38.7668,44700.0
2015-01-20 14:55:00,45.45,45.48,45.41,45.47,38000.0,38.7754,38.8009,38.7412,38.7924,38000.0
2015-01-20 15:00:00,45.48,45.5,45.4,45.41,38900.0,38.8009,38.818,38.7327,38.7412,38900.0
2015-01-20 15:05:00,45.4,45.44,45.38,45.43,34800.0,38.7327,38.7668,38.7156,38.7583,34800.0
2015-01-20 15:10:00,45.43,45.44,45.4,45.43,20500.0,38.7583,38.7668,38.7327,38.7583,20500.0
2015-01-20 15:15:00,45.44,45.49,45.41,45.48,124200.0,38.7668,38.8095,38.7412,38.8009,124200.0
2015-01-20 15:20:00,45.48,45.5,45.43,45.45,88500.0,38.8009,38.818,38.7583,38.7754,88500.0
2015-01-20 15:25:00,45.45,45.49,45.45,45.45,40600.0,38.7754,38.8095,38.7754,38.7754,40600.0
2015-01-20 15:30:00,45.45,45.46,45.37,45.43,44800.0,38.7754,38.7839,38.7071,38.7583,44800.0
2015-01-20 15:35:00,45.42,45.45,45.42,45.44,92800.0,38.7498,38.7754,38.7498,38.7668,92800.0
2015-01-20 15:40:00,45.44,45.46,45.43,45.45,104000.0,38.7668,38.7839,38.7583,38.7754,104000.0
2015-01-20 15:45:00,45.45,45.45,45.38,45.38,100100.0,38.7754,38.7754,38.7156,38.7156,100100.0
2015-01-20 15:50:00,45.39,45.42,45.33,45.33,142900.0,38.7242,38.7498,38.673,38.673,142900.0
2015-01-20 15:55:00,45.34,45.39,45.33,45.37,255100.0,38.6815,38.7242,38.673,38.7071,255100.0
2015-01-21 09:30:00,45.66,45.66,45.44,45.51,188100.0,38.9545,38.9545,38.7668,38.8265,188100.0
2015-01-21 09:35:00,45.51,45.73,45.47,45.73,68800.0,38.8265,39.0142,38.7924,39.0142,68800.0
2015-01-21 09:40:00,45.74,45.85,45.62,45.68,63100.0,39.0228,39.1166,38.9204,38.9716,63100.0
2015-01-21 09:45:00,45.69,45.71,45.5,45.56,53600.0,38.9801,38.9972,38.818,38.8692,53600.0
2015-01-21 09:50:00,45.58,45.61,45.54,45.57,77300.0,38.8863,38.9119,38.8521,38.8777,77300.0
2015-01-21 09:55:00,45.56,45.65,45.53,45.6,47800.0,38.8692,38.946,38.8436,38.9033,47800.0
2015-01-21 10:00:00,45.6,45.65,45.54,45.61,38100.0,38.9033,38.946,38.8521,38.9119,38100.0
2015-01-21 10:05:00,45.61,45.67,45.58,45.58,65700.0,38.9119,38.963,38.8863,38.8863,65700.0
2015-01-21 10:10:00,45.58,45.66,45.56,45.62,85000.0,38.8863,38.9545,38.8692,38.9204,85000.0
2015-01-21 10:15:00,45.62,45.75,45.59,45.73,85400.0,38.9204,39.0313,38.8948,39.0142,85400.0
2015-01-21 10:20:00,45.73,45.73,45.64,45.7,43500.0,39.0142,39.0142,38.9374,38.9886,43500.0
2015-01-21 10:25:00,45.69,45.71,45.62,45.67,32800.0,38.9801,38.9972,38.9204,38.963,32800.0
2015-01-21 10:30:00,45.67,45.71,45.55,45.55,52800.0,38.963,38.9972,38.8607,38.8607,52800.0
2015-01-21 10:35:00,45.56,45.61,45.54,45.56,34000.0,38.8692,38.9119,38.8521,38.8692,34000.0
2015-01-21 10:40:00,45.56,45.64,45.54,45.64,20900.0,38.8692,38.9374,38.8521,38.9374,20900.0
2015-01-21 10:45:00,45.64,45.69,45.63,45.69,51600.0,38.9374,38.9801,38.9289,38.9801,51600.0
2015-01-21 10:50:00,45.7,45.86,45.7,45.85,54000.0,38.9886,39.1251,38.9886,39.1166,54000.0
2015-01-21 10:55:00,45.85,45.88,45.82,45.83,65400.0,39.1166,39.1422,39.091,39.0995,65400.0
2015-01-21 11:00:00,45.83,45.9,45.82,45.84,33100.0,39.0995,39.1593,39.091,39.1081,33100.0
2015-01-21 11:05:00,45.85,45.9,45.85,45.88,27700.0,39.1166,39.1593,39.1166,39.1422,27700.0
2015-01-21 11:10:00,45.88,45.9,45.83,45.9,45500.0,39.1422,39.1593,39.0995,39.1593,45500.0
2015-01-21 11:15:00,45.89,45.89,45.8,45.84,40800.0,39.1507,39.1507,39.074,39.1081,40800.0
2015-01-21 11:20:00,45.85,45.85,45.79,45.84,23600.0,39.1166,39.1166,39.0654,39.1081,23600.0
2015-01-21 11:25:00,45.84,45.88,45.82,45.88,23100.0,39.1081,39.1422,39.091,39.1422,23100.0
2015-01-21 11:30:00,45.88,45.93,45.87,45.93,24500.0,39.1422,39.1849,39.1337,39.1849,24500.0
2015-01-21 11:35:00,45.93,45.96,45.82,45.83,19400.0,39.1849,39.2105,39.091,39.0995,19400.0
2015-01-21 11:40:00,45.82,45.83,45.78,45.8,22300.0,39.091,39.0995,39.0569,39.074,22300.0
2015-01-21 11:45:00,45.81,45.84,45.8,45.82,27700.0,39.0825,39.1081,39.074,39.091,27700.0
2015-01-21 11:50:00,45.83,45.86,45.8,45.86,18100.0,39.0995,39.1251,39.074,39.1251,18100.0
2015-01-21 11:55:00,45.86,45.91,45.84,45.85,19100.0,39.1251,39.1678,39.1081,39.1166,19100.0
2015-01-21 12:00:00,45.84,45.86,45.81,45.83,16100.0,39.1081,39.1251,39.0825,39.0995,16100.0
2015-01-21 12:05:00,45.83,45.84,45.75,45.77,24500.0,39.0995,39.1081,39.0313,39.0484,24500.0
2015-01-21 12:10:00,45.78,45.87,45.77,45.87,19400.0,39.0569,39.1337,39.0484,39.1337,19400.0
2015-01-21 12:15:00,45.86,45.88,45.81,45.85,18200.0,39.1251,39.1422,39.0825,39.1166,18200.0
2015-01-21 12:20:00,45.85,45.87,45.8,45.8,12400.0,39.1166,39.1337,39.074,39.074,12400.0
2015-01-21 12:25:00,45.81,45.81,45.77,45.8,27500.0,39.0825,39.0825,39.0484,39.074,27500.0
2015-01-21 12:30:00,45.8,45.82,45.75,45.76,20700.0,39.074,39.091,39.0313,39.0398,20700.0
2015-01-21 12:35:00,45.75,45.76,45.72,45.75,13700.0,39.0313,39.0398,39.0057,39.0313,13700.0
2015-01-21 12:40:00,45.75,45.8,45.74,45.8,16600.0,39.0313,39.074,39.0228,39.074,16600.0
2015-01-21 12:45:00,45.8,45.8,45.75,45.76,41900.0,39.074,39.074,39.0313,39.0398,41900.0
2015-01-21 12:50:00,45.77,45.8,45.65,45.7,46100.0,39.0484,39.074,38.946,38.9886,46100.0
2015-01-21 12:55:00,45.69,45.72,45.68,45.71,11400.0,38.9801,39.0057,38.9716,38.9972,11400.0
2015-01-21 13:00:00,45.71,45.76,45.67,45.75,25900.0,38.9972,39.0398,38.963,39.0313,25900.0
2015-01-21 13:05:00,45.75,45.78,45.71,45.76,15300.0,39.0313,39.0569,38.9972,39.0398,15300.0
2015-01-21 13:10:00,45.76,45.76,45.7,45.74,12800.0,39.0398,39.0398,38.9886,39.0228,12800.0
2015-01-21 13:15:00,45.74,45.75,45.72,45.74,16200.0,39.0228,39.0313,39.0057,39.0228,16200.0
2015-01-21 13:20:00,45.75,45.75,45.69,45.69,17600.0,39.0313,39.0313,38.9801,38.9801,17600.0
2015-01-21 13:25:00,45.7,45.71,45.59,45.6,24000.0,38.9886,38.9972,38.8948,38.9033,24000.0
2015-01-21 13:30:00,45.6,45.6,45.55,45.57,21500.0,38.9033,38.9033,38.8607,38.8777,21500.0
2015-01-21 13:35:00,45.57,45.66,45.55,45.66,14800.0,38.8777,38.9545,38.8607,38.9545,14800.0
2015-01-21 13:40:00,45.66,45.66,45.59,45.6,25500.0,38.9545,38.9545,38.8948,38.9033,25500.0
2015-01-21 13:45:00,45.6,45.61,45.57,45.59,21900.0,38.9033,38.9119,38.8777,38.8948,21900.0
2015-01-21 13:50:00,45.6,45.62,45.58,45.59,15700.0,38.9033,38.9204,38.8863,38.8948,15700.0
2015-01-21 13:55:00,45.59,45.59,45.51,45.55,23800.0,38.8948,38.8948,38.8265,38.8607,23800.0
2015-01-21 14:00:00,45.54,45.55,45.5,45.55,18900.0,38.8521,38.8607,38.818,38.8607,18900.0
2015-01-21 14:05:00,45.54,45.55,45.5,45.53,13800.0,38.8521,38.8607,38.818,38.8436,13800.0
2015-01-21 14:10:00,45.52,45.59,45.5,45.59,15000.0,38.8351,38.8948,38.818,38.8948,15000.0
2015-01-21 14:15:00,45.59,45.61,45.52,45.53,21900.0,38.8948,38.9119,38.8351,38.8436,21900.0
2015-01-21 14:20:00,45.54,45.61,45.53,45.6,12800.0,38.8521,38.9119,38.8436,38.9033,12800.0
2015-01-21 14:25:00,45.59,45.62,45.57,45.58,13500.0,38.8948,38.9204,38.8777,38.8863,13500.0
2015-01-21 14:30:00,45.59,45.61,45.57,45.59,18400.0,38.8948,38.9119,38.8777,38.8948,18400.0
2015-01-21 14:35:00,45.59,45.62,45.56,45.6,45800.0,38.8948,38.9204,38.8692,38.9033,45800.0
2015-01-21 14:40:00,45.59,45.68,45.56,45.66,27600.0,38.8948,38.9716,38.8692,38.9545,27600.0
2015-01-21 14:45:00,45.66,45.7,45.65,45.7,17500.0,38.9545,38.9886,38.946,38.9886,17500.0
2015-01-21 14:50:00,45.7,45.7,45.66,45.68,24200.0,38.9886,38.9886,38.9545,38.9716,24200.0
2015-01-21 14:55:00,45.69,45.7,45.67,45.67,76900.0,38.9801,38.9886,38.963,38.963,76900.0
2015-01-21 15:00:00,45.68,45.7,45.65,45.68,26900.0,38.9716,38.9886,38.946,38.9716,26900.0
2015-01-21 15:05:00,45.68,45.68,45.61,45.62,24400.0,38.9716,38.9716,38.9119,38.9204,24400.0
2015-01-21 15:10:00,45.61,45.65,45.57,45.64,37000.0,38.9119,38.946,38.8777,38.9374,37000.0
2015-01-21 15:15:00,45.64,45.71,45.64,45.71,196900.0,38.9374,38.9972,38.9374,38.9972,196900.0
2015-01-21 15:20:00,45.7,45.71,45.66,45.7,51900.0,38.9886,38.9972,38.9545,38.9886,51900.0
2015-01-21 15:25:00,45.7,45.7,45.65,45.67,48600.0,38.9886,38.9886,38.946,38.963,48600.0
2015-01-21 15:30:00,45.67,45.7,45.65,45.68,89500.0,38.963,38.9886,38.946,38.9716,89500.0
2015-01-21 15:35:00,45.68,45.69,45.65,45.67,58600.0,38.9716,38.9801,38.946,38.963,58600.0
2015-01-21 15:40:00,45.67,45.67,45.62,45.65,41700.0,38.963,38.963,38.9204,38.946,41700.0
2015-01-21 15:45:00,45.65,45.68,45.64,45.66,96000.0,38.946,38.9716,38.9374,38.9545,96000.0
2015-01-21 15:50:00,45.67,45.68,45.64,45.64,61700.0,38.963,38.9716,38.9374,38.9374,61700.0
2015-01-21 15:55:00,45.65,45.66,45.63,45.64,163900.0,38.946,38.9545,38.9289,38.9374,163900.0
2015-01-22 09:30:00,45.95,46.05,45.75,45.76,100500.0,39.2019,39.2872,39.0313,39.0398,100500.0
2015-01-22 09:35:00,45.76,45.79,45.66,45.69,39300.0,39.0398,39.0654,38.9545,38.9801,39300.0
2015-01-22 09:40:00,45.69,45.7,45.54,45.61,94400.0,38.9801,38.9886,38.8521,38.9119,94400.0
2015-01-22 09:45:00,45.61,45.67,45.5,45.55,54000.0,38.9119,38.963,38.818,38.8607,54000.0
2015-01-22 09:50:00,45.55,45.68,45.5,45.68,38900.0,38.8607,38.9716,38.818,38.9716,38900.0
2015-01-22 09:55:00,45.69,45.81,45.65,45.77,96200.0,38.9801,39.0825,38.946,39.0484,96200.0
2015-01-22 10:00:00,45.77,45.87,45.76,45.82,28400.0,39.0484,39.1337,39.0398,39.091,28400.0
2015-01-22 10:05:00,45.82,45.89,45.79,45.85,30200.0,39.091,39.1507,39.0654,39.1166,30200.0
2015-01-22 10:10:00,45.84,45.98,45.8,45.97,26000.0,39.1081,39.2275,39.074,39.219,26000.0
2015-01-22 10:15:00,45.96,46.09,45.93,46.09,53800.0,39.2105,39.3214,39.1849,39.3214,53800.0
2015-01-22 10:20:00,46.09,46.17,46.07,46.16,49000.0,39.3214,39.3896,39.3043,39.3811,49000.0
2015-01-22 10:25:00,46.16,46.2,46.14,46.19,45300.0,39.3811,39.4152,39.364,39.4067,45300.0
2015-01-22 10:30:00,46.19,46.2,46.07,46.07,62300.0,39.4067,39.4152,39.3043,39.3043,62300.0
2015-01-22 10:35:00,46.08,46.16,46.06,46.1,45700.0,39.3128,39.3811,39.2958,39.3299,45700.0
2015-01-22 10:40:00,46.1,46.15,46.09,46.14,49300.0,39.3299,39.3726,39.3214,39.364,49300.0
2015-01-22 10:45:00,46.14,46.23,46.12,46.23,80000.0,39.364,39.4408,39.347,39.4408,80000.0
2015-01-22 10:50:00,46.23,46.24,46.18,46.21,41200.0,39.4408,39.4493,39.3981,39.4237,41200.0
2015-01-22 10:55:00,46.21,46.3,46.2,46.29,32100.0,39.4237,39.5005,39.4152,39.492,32100.0
2015-01-22 11:00:00,46.29,46.32,46.17,46.19,88700.0,39.492,39.5176,39.3896,39.4067,88700.0
2015-01-22 11:05:00,46.19,46.2,46.13,46.15,31700.0,39.4067,39.4152,39.3555,39.3726,31700.0
2015-01-22 11:10:00,46.14,46.18,46.06,46.18,66700.0,39.364,39.3981,39.2958,39.3981,66700.0
2015-01-22 11:15:00,46.19,46.19,46.13,46.16,60300.0,39.4067,39.4067,39.3555,39.3811,60300.0
2015-01-22 11:20:00,46.17,46.21,46.14,46.21,28300.0,39.3896,39.4237,39.364,39.4237,28300.0
2015-01-22 11:25:00,46.21,46.26,46.16,46.2,85600.0,39.4237,39.4664,39.3811,39.4152,85600.0
2015-01-22 11:30:00,46.2,46.21,46.09,46.16,85800.0,39.4152,39.4237,39.3214,39.3811,85800.0
2015-01-22 11:35:00,46.16,46.17,46.03,46.07,42600.0,39.3811,39.3896,39.2702,39.3043,42600.0
2015-01-22 11:40:00,46.06,46.07,46.0,46.04,26000.0,39.2958,39.3043,39.2446,39.2787,26000.0
2015-01-22 11:45:00,46.04,46.09,46.04,46.05,18200.0,39.2787,39.3214,39.2787,39.2872,18200.0
2015-01-22 11:50:00,46.05,46.07,46.02,46.06,12400.0,39.2872,39.3043,39.2616,39.2958,12400.0
2015-01-22 11:55:00,46.06,46.15,46.05,46.15,20300.0,39.2958,39.3726,39.2872,39.3726,20300.0
2015-01-22 12:00:00,46.16,46.16,46.1,46.1,33600.0,39.3811,39.3811,39.3299,39.3299,33600.0
2015-01-22 12:05:00,46.1,46.11,46.04,46.06,31700.0,39.3299,39.3384,39.2787,39.2958,31700.0
2015-01-22 12:10:00,46.05,46.1,46.03,46.09,12200.0,39.2872,39.3299,39.2702,39.3214,12200.0
2015-01-22 12:15:00,46.08,46.11,46.05,46.08,19100.0,39.3128,39.3384,39.2872,39.3128,19100.0
2015-01-22 12:20:00,46.08,46.1,46.08,46.09,18000.0,39.3128,39.3299,39.3128,39.3214,18000.0
2015-01-22 12:25:00,46.09,46.1,46.08,46.1,10900.0,39.3214,39.3299,39.3128,39.3299,10900.0
2015-01-22 12:30:00,46.1,46.11,46.09,46.1,17000.0,39.3299,39.3384,39.3214,39.3299,17000.0
2015-01-22 12:35:00,46.1,46.13,46.08,46.09,12800.0,39.3299,39.3555,39.3128,39.3214,12800.0
2015-01-22 12:40:00,46.1,46.11,46.07,46.09,8600.0,39.3299,39.3384,39.3043,39.3214,8600.0
2015-01-22 12:45:00,46.1,46.1,46.05,46.1,12300.0,39.3299,39.3299,39.2872,39.3299,12300.0
2015-01-22 12:50:00,46.1,46.13,46.05,46.05,13100.0,39.3299,39.3555,39.2872,39.2872,13100.0
2015-01-22 12:55:00,46.07,46.09,46.05,46.08,10100.0,39.3043,39.3214,39.2872,39.3128,10100.0
2015-01-22 13:00:00,46.09,46.16,46.08,46.16,17700.0,39.3214,39.3811,39.3128,39.3811,17700.0
2015-01-22 13:05:00,46.15,46.16,46.14,46.14,12800.0,39.3726,39.3811,39.364,39.364,12800.0
2015-01-22 13:10:00,46.14,46.17,46.1,46.1,18500.0,39.364,39.3896,39.3299,39.3299,18500.0
2015-01-22 13:15:00,46.11,46.14,46.08,46.1,9600.0,39.3384,39.364,39.3128,39.3299,9600.0
2015-01-22 13:20:00,46.1,46.12,46.05,46.1,11600.0,39.3299,39.347,39.2872,39.3299,11600.0
2015-01-22 13:25:00,46.11,46.14,46.09,46.1,11400.0,39.3384,39.364,39.3214,39.3299,11400.0
2015-01-22 13:30:00,46.09,46.17,46.09,46.16,13000.0,39.3214,39.3896,39.3214,39.3811,13000.0
2015-01-22 13:35:00,46.16,46.17,46.12,46.17,16200.0,39.3811,39.3896,39.347,39.3896,16200.0
2015-01-22 13:40:00,46.16,46.22,46.14,46.2,20600.0,39.3811,39.4323,39.364,39.4152,20600.0
2015-01-22 13:45:00,46.2,46.22,46.18,46.2,14000.0,39.4152,39.4323,39.3981,39.4152,14000.0
2015-01-22 13:50:00,46.2,46.21,46.15,46.16,26400.0,39.4152,39.4237,39.3726,39.3811,26400.0
2015-01-22 13:55:00,46.17,46.17,46.12,46.15,15900.0,39.3896,39.3896,39.347,39.3726,15900.0
2015-01-22 14:00:00,46.16,46.21,46.15,46.2,21700.0,39.3811,39.4237,39.3726,39.4152,21700.0
2015-01-22 14:05:00,46.19,46.19,46.15,46.19,15000.0,39.4067,39.4067,39.3726,39.4067,15000.0
2015-01-22 14:10:00,46.2,46.26,46.19,46.26,14400.0,39.4152,39.4664,39.4067,39.4664,14400.0
2015-01-22 14:15:00,46.26,46.31,46.26,46.3,20700.0,39.4664,39.5091,39.4664,39.5005,20700.0
2015-01-22 14:20:00,46.31,46.31,46.25,46.26,42800.0,39.5091,39.5091,39.4579,39.4664,42800.0
2015-01-22 14:25:00,46.27,46.34,46.26,46.33,21200.0,39.4749,39.5346,39.4664,39.5261,21200.0
2015-01-22 14:30:00,46.34,46.41,46.33,46.39,36600.0,39.5346,39.5944,39.5261,39.5773,36600.0
2015-01-22 14:35:00,46.39,46.44,46.38,46.4,15800.0,39.5773,39.62,39.5688,39.5858,15800.0
2015-01-22 14:40:00,46.4,46.4,46.36,46.4,16600.0,39.5858,39.5858,39.5517,39.5858,16600.0
2015-01-22 14:45:00,46.4,46.45,46.39,46.42,30200.0,39.5858,39.6285,39.5773,39.6029,30200.0
2015-01-22 14:50:00,46.42,46.46,46.4,46.46,17800.0,39.6029,39.637,39.5858,39.637,17800.0
2015-01-22 14:55:00,46.47,46.52,46.45,46.5,25500.0,39.6456,39.6882,39.6285,39.6712,25500.0
2015-01-22 15:00:00,46.49,46.6,46.49,46.57,87500.0,39.6626,39.7565,39.6626,39.7309,87500.0
2015-01-22 15:05:00,46.57,46.61,46.56,46.58,37200.0,39.7309,39.765,39.7223,39.7394,37200.0
2015-01-22 15:10:00,46.59,46.62,46.57,46.59,31100.0,39.7479,39.7735,39.7309,39.7479,31100.0
2015-01-22 15:15:00,46.59,46.66,46.57,46.66,69600.0,39.7479,39.8077,39.7309,39.8077,69600.0
2015-01-22 15:20:00,46.66,46.67,46.55,46.55,45900.0,39.8077,39.8162,39.7138,39.7138,45900.0
2015-01-22 15:25:00,46.55,46.61,46.53,46.6,63500.0,39.7138,39.765,39.6967,39.7565,63500.0
2015-01-22 15:30:00,46.6,46.66,46.57,46.64,67400.0,39.7565,39.8077,39.7309,39.7906,67400.0
2015-01-22 15:35:00,46.65,46.66,46.53,46.59,44000.0,39.7991,39.8077,39.6967,39.7479,44000.0
2015-01-22 15:40:00,46.59,46.6,46.5,46.51,63300.0,39.7479,39.7565,39.6712,39.6797,63300.0
2015-01-22 15:45:00,46.5,46.54,46.49,46.5,81300.0,39.6712,39.7053,39.6626,39.6712,81300.0
2015-01-22 15:50:00,46.5,46.51,46.45,46.47,77200.0,39.6712,39.6797,39.6285,39.6456,77200.0
2015-01-22 15:55:00,46.48,46.5,46.24,46.25,653000.0,39.6541,39.6712,39.4493,39.4579,653000.0
2015-01-23 09:30:00,46.68,46.7,46.57,46.58,116200.0,39.8247,39.8418,39.7309,39.7394,116200.0
2015-01-23 09:35:00,46.61,46.62,46.5,46.53,73200.0,39.765,39.7735,39.6712,39.6967,73200.0
2015-01-23 09:40:00,46.53,46.56,46.45,46.52,51000.0,39.6967,39.7223,39.6285,39.6882,51000.0
2015-01-23 09:45:00,46.51,46.55,46.44,46.5,38100.0,39.6797,39.7138,39.62,39.6712,38100.0
2015-01-23 09:50:00,46.51,46.52,46.45,46.5,44400.0,39.6797,39.6882,39.6285,39.6712,44400.0
2015-01-23 09:55:00,46.5,46.54,46.46,46.53,24800.0,39.6712,39.7053,39.637,39.6967,24800.0
2015-01-23 10:00:00,46.53,46.61,46.51,46.56,47300.0,39.6967,39.765,39.6797,39.7223,47300.0
2015-01-23 10:05:00,46.57,46.61,46.55,46.56,38100.0,39.7309,39.765,39.7138,39.7223,38100.0
2015-01-23 10:10:00,46.55,46.6,46.55,46.57,23400.0,39.7138,39.7565,39.7138,39.7309,23400.0
2015-01-23 10:15:00,46.56,46.6,46.54,46.58,33100.0,39.7223,39.7565,39.7053,39.7394,33100.0
2015-01-23 10:20:00,46.58,46.62,46.49,46.52,38200.0,39.7394,39.7735,39.6626,39.6882,38200.0
2015-01-23 10:25:00,46.53,46.53,46.44,46.48,48500.0,39.6967,39.6967,39.62,39.6541,48500.0
2015-01-23 10:30:00,46.48,46.51,46.43,46.45,33800.0,39.6541,39.6797,39.6114,39.6285,33800.0
2015-01-23 10:35:00,46.45,46.48,46.43,46.44,39500.0,39.6285,39.6541,39.6114,39.62,39500.0
2015-01-23 10:40:00,46.44,46.45,46.35,46.36,16300.0,39.62,39.6285,39.5432,39.5517,16300.0
2015-01-23 10:45:00,46.36,46.4,46.33,46.38,17900.0,39.5517,39.5858,39.5261,39.5688,17900.0
2015-01-23 10:50:00,46.4,46.48,46.38,46.48,22600.0,39.5858,39.6541,39.5688,39.6541,22600.0
2015-01-23 10:55:00,46.48,46.55,46.47,46.49,23200.0,39.6541,39.7138,39.6456,39.6626,23200.0
2015-01-23 11:00:00,46.49,46.52,46.48,46.51,15200.0,39.6626,39.6882,39.6541,39.6797,15200.0
2015-01-23 11:05:00,46.52,46.52,46.47,46.48,15300.0,39.6882,39.6882,39.6456,39.6541,15300.0
2015-01-23 11:10:00,46.48,46.52,46.47,46.5,22800.0,39.6541,39.6882,39.6456,39.6712,22800.0
2015-01-23 11:15:00,46.5,46.55,46.49,46.55,20700.0,39.6712,39.7138,39.6626,39.7138,20700.0
2015-01-23 11:20:00,46.55,46.55,46.49,46.52,32600.0,39.7138,39.7138,39.6626,39.6882,32600.0
2015-01-23 11:25:00,46.53,46.6,46.5,46.58,21700.0,39.6967,39.7565,39.6712,39.7394,21700.0
2015-01-23 11:30:00,46.58,46.58,46.51,46.55,40100.0,39.7394,39.7394,39.6797,39.7138,40100.0
2015-01-23 11:35:00,46.56,46.58,46.5,46.5,14800.0,39.7223,39.7394,39.6712,39.6712,14800.0
2015-01-23 11:40:00,46.5,46.51,46.46,46.5,68500.0,39.6712,39.6797,39.637,39.6712,68500.0
2015-01-23 11:45:00,46.5,46.54,46.49,46.52,24500.0,39.6712,39.7053,39.6626,39.6882,24500.0
2015-01-23 11:50:00,46.52,46.52,46.45,46.47,22500.0,39.6882,39.6882,39.6285,39.6456,22500.0
2015-01-23 11:55:00,46.47,46.52,46.47,46.5,17000.0,39.6456,39.6882,39.6456,39.6712,17000.0
2015-01-23 12:00:00,46.5,46.54,46.48,46.51,9900.0,39.6712,39.7053,39.6541,39.6797,9900.0
2015-01-23 12:05:00,46.51,46.52,46.48,46.48,12700.0,39.6797,39.6882,39.6541,39.6541,12700.0
2015-01-23 12:10:00,46.49,46.54,46.49,46.53,16100.0,39.6626,39.7053,39.6626,39.6967,16100.0
2015-01-23 12:15:00,46.53,46.55,46.49,46.49,23200.0,39.6967,39.7138,39.6626,39.6626,23200.0
2015-01-23 12:20:00,46.5,46.55,46.47,46.55,14100.0,39.6712,39.7138,39.6456,39.7138,14100.0
2015-01-23 12:25:00,46.55,46.56,46.53,46.55,16800.0,39.7138,39.7223,39.6967,39.7138,16800.0
2015-01-23 12:30:00,46.55,46.6,46.55,46.58,15500.0,39.7138,39.7565,39.7138,39.7394,15500.0
2015-01-23 12:35:00,46.58,46.62,46.55,46.61,20000.0,39.7394,39.7735,39.7138,39.765,20000.0
2015-01-23 12:40:00,46.61,46.63,46.58,46.61,26600.0,39.765,39.7821,39.7394,39.765,26600.0
2015-01-23 12:45:00,46.62,46.65,46.62,46.65,17600.0,39.7735,39.7991,39.7735,39.7991,17600.0
2015-01-23 12:50:00,46.65,46.67,46.61,46.61,23600.0,39.7991,39.8162,39.765,39.765,23600.0
2015-01-23 12:55:00,46.61,46.63,46.58,46.63,24000.0,39.765,39.7821,39.7394,39.7821,24000.0
2015-01-23 13:00:00,46.63,46.63,46.59,46.62,13700.0,39.7821,39.7821,39.7479,39.7735,13700.0
2015-01-23 13:05:00,46.61,46.66,46.6,46.66,54100.0,39.765,39.8077,39.7565,39.8077,54100.0
2015-01-23 13:10:00,46.66,46.68,46.65,46.67,14900.0,39.8077,39.8247,39.7991,39.8162,14900.0
2015-01-23 13:15:00,46.67,46.67,46.56,46.57,20200.0,39.8162,39.8162,39.7223,39.7309,20200.0
2015-01-23 13:20:00,46.57,46.61,46.56,46.6,9500.0,39.7309,39.765,39.7223,39.7565,9500.0
2015-01-23 13:25:00,46.61,46.63,46.58,46.59,35000.0,39.765,39.7821,39.7394,39.7479,35000.0
2015-01-23 13:30:00,46.58,46.62,46.57,46.62,19100.0,39.7394,39.7735,39.7309,39.7735,19100.0
2015-01-23 13:35:00,46.61,46.67,46.61,46.67,10300.0,39.765,39.8162,39.765,39.8162,10300.0
2015-01-23 13:40:00,46.66,46.71,46.66,46.69,18700.0,39.8077,39.8503,39.8077,39.8332,18700.0
2015-01-23 13:45:00,46.68,46.69,46.65,46.68,13600.0,39.8247,39.8332,39.7991,39.8247,13600.0
2015-01-23 13:50:00,46.69,46.69,46.66,46.66,8600.0,39.8332,39.8332,39.8077,39.8077,8600.0
2015-01-23 13:55:00,46.67,46.67,46.59,46.6,17900.0,39.8162,39.8162,39.7479,39.7565,17900.0
2015-01-23 14:00:00,46.6,46.61,46.56,46.57,18900.0,39.7565,39.765,39.7223,39.7309,18900.0
2015-01-23 14:05:00,46.58,46.59,46.53,46.58,18800.0,39.7394,39.7479,39.6967,39.7394,18800.0
2015-01-23 14:10:00,46.59,46.59,46.56,46.57,13000.0,39.7479,39.7479,39.7223,39.7309,13000.0
2015-01-23 14:15:00,46.56,46.57,46.53,46.55,13600.0,39.7223,39.7309,39.6967,39.7138,13600.0
2015-01-23 14:20:00,46.56,46.57,46.54,46.57,14100.0,39.7223,39.7309,39.7053,39.7309,14100.0
2015-01-23 14:25:00,46.56,46.59,46.55,46.57,15100.0,39.7223,39.7479,39.7138,39.7309,15100.0
2015-01-23 14:30:00,46.57,46.58,46.55,46.55,9900.0,39.7309,39.7394,39.7138,39.7138,9900.0
2015-01-23 14:35:00,46.54,46.54,46.49,46.51,19100.0,39.7053,39.7053,39.6626,39.6797,19100.0
2015-01-23 14:40:00,46.52,46.56,46.5,46.5,9800.0,39.6882,39.7223,39.6712,39.6712,9800.0
2015-01-23 14:45:00,46.5,46.52,46.47,46.47,13100.0,39.6712,39.6882,39.6456,39.6456,13100.0
2015-01-23 14:50:00,46.48,46.52,46.47,46.49,25100.0,39.6541,39.6882,39.6456,39.6626,25100.0
2015-01-23 14:55:00,46.49,46.5,46.47,46.47,14100.0,39.6626,39.6712,39.6456,39.6456,14100.0
2015-01-23 15:00:00,46.47,46.48,46.43,46.45,25000.0,39.6456,39.6541,39.6114,39.6285,25000.0
2015-01-23 15:05:00,46.45,46.47,46.42,46.45,36200.0,39.6285,39.6456,39.6029,39.6285,36200.0
2015-01-23 15:10:00,46.46,46.47,46.42,46.42,25900.0,39.637,39.6456,39.6029,39.6029,25900.0
2015-01-23 15:15:00,46.42,46.47,46.41,46.47,43700.0,39.6029,39.6456,39.5944,39.6456,43700.0
2015-01-23 15:20:00,46.47,46.48,46.43,46.47,25300.0,39.6456,39.6541,39.6114,39.6456,25300.0
2015-01-23 15:25:00,46.48,46.49,46.46,46.48,20500.0,39.6541,39.6626,39.637,39.6541,20500.0
2015-01-23 15:30:00,46.48,46.49,46.4,46.43,22400.0,39.6541,39.6626,39.5858,39.6114,22400.0
2015-01-23 15:35:00,46.42,46.43,46.39,46.39,22800.0,39.6029,39.6114,39.5773,39.5773,22800.0
2015-01-23 15:40:00,46.39,46.44,46.39,46.43,25700.0,39.5773,39.62,39.5773,39.6114,25700.0
2015-01-23 15:45:00,46.43,46.45,46.39,46.43,66200.0,39.6114,39.6285,39.5773,39.6114,66200.0
2015-01-23 15:50:00,46.43,46.44,46.38,46.4,67700.0,39.6114,39.62,39.5688,39.5858,67700.0
2015-01-23 15:55:00,46.4,46.41,46.34,46.37,129700.0,39.5858,39.5944,39.5346,39.5602,129700.0
2015-01-26 09:30:00,46.38,46.48,46.33,46.4,91200.0,39.5688,39.6541,39.5261,39.5858,91200.0
2015-01-26 09:35:00,46.4,46.4,46.32,46.35,25100.0,39.5858,39.5858,39.5176,39.5432,25100.0
2015-01-26 09:40:00,46.35,46.38,46.27,46.28,35600.0,39.5432,39.5688,39.4749,39.4835,35600.0
2015-01-26 09:45:00,46.26,46.34,46.22,46.32,25800.0,39.4664,39.5346,39.4323,39.5176,25800.0
2015-01-26 09:50:00,46.32,46.4,46.27,46.4,36300.0,39.5176,39.5858,39.4749,39.5858,36300.0
2015-01-26 09:55:00,46.41,46.45,46.37,46.4,28900.0,39.5944,39.6285,39.5602,39.5858,28900.0
2015-01-26 10:00:00,46.4,46.41,46.36,46.41,43800.0,39.5858,39.5944,39.5517,39.5944,43800.0
2015-01-26 10:05:00,46.42,46.44,46.37,46.37,43500.0,39.6029,39.62,39.5602,39.5602,43500.0
2015-01-26 10:10:00,46.37,46.41,46.35,46.37,34900.0,39.5602,39.5944,39.5432,39.5602,34900.0
2015-01-26 10:15:00,46.38,46.4,46.31,46.36,32500.0,39.5688,39.5858,39.5091,39.5517,32500.0
2015-01-26 10:20:00,46.37,46.37,46.3,46.33,82100.0,39.5602,39.5602,39.5005,39.5261,82100.0
2015-01-26 10:25:00,46.33,46.35,46.29,46.33,21400.0,39.5261,39.5432,39.492,39.5261,21400.0
2015-01-26 10:30:00,46.33,46.36,46.29,46.32,31000.0,39.5261,39.5517,39.492,39.5176,31000.0
2015-01-26 10:35:00,46.33,46.39,46.29,46.29,27500.0,39.5261,39.5773,39.492,39.492,27500.0
2015-01-26 10:40:00,46.29,46.38,46.29,46.35,26000.0,39.492,39.5688,39.492,39.5432,26000.0
2015-01-26 10:45:00,46.35,46.39,46.34,46.37,28400.0,39.5432,39.5773,39.5346,39.5602,28400.0
2015-01-26 10:50:00,46.37,46.39,46.33,46.34,26900.0,39.5602,39.5773,39.5261,39.5346,26900.0
2015-01-26 10:55:00,46.34,46.37,46.33,46.37,15700.0,39.5346,39.5602,39.5261,39.5602,15700.0
2015-01-26 11:00:00,46.37,46.38,46.34,46.38,25800.0,39.5602,39.5688,39.5346,39.5688,25800.0
2015-01-26 11:05:00,46.38,46.39,46.35,46.36,29000.0,39.5688,39.5773,39.5432,39.5517,29000.0
2015-01-26 11:10:00,46.35,46.41,46.34,46.4,44000.0,39.5432,39.5944,39.5346,39.5858,44000.0
2015-01-26 11:15:00,46.4,46.44,46.39,46.44,39000.0,39.5858,39.62,39.5773,39.62,39000.0
2015-01-26 11:20:00,46.44,46.5,46.44,46.47,36200.0,39.62,39.6712,39.62,39.6456,36200.0
2015-01-26 11:25:00,46.48,46.49,46.44,46.46,43800.0,39.6541,39.6626,39.62,39.637,43800.0
2015-01-26 11:30:00,46.47,46.48,46.41,46.43,21700.0,39.6456,39.6541,39.5944,39.6114,21700.0
2015-01-26 11:35:00,46.44,46.51,46.42,46.48,31800.0,39.62,39.6797,39.6029,39.6541,31800.0
2015-01-26 11:40:00,46.49,46.51,46.47,46.5,20500.0,39.6626,39.6797,39.6456,39.6712,20500.0
2015-01-26 11:45:00,46.5,46.59,46.5,46.57,29700.0,39.6712,39.7479,39.6712,39.7309,29700.0
2015-01-26 11:50:00,46.58,46.6,46.55,46.55,28700.0,39.7394,39.7565,39.7138,39.7138,28700.0
2015-01-26 11:55:00,46.55,46.59,46.54,46.58,12100.0,39.7138,39.7479,39.7053,39.7394,12100.0
2015-01-26 12:00:00,46.58,46.6,46.57,46.59,11000.0,39.7394,39.7565,39.7309,39.7479,11000.0
2015-01-26 12:05:00,46.59,46.6,46.56,46.59,29600.0,39.7479,39.7565,39.7223,39.7479,29600.0
2015-01-26 12:10:00,46.59,46.62,46.58,46.58,14200.0,39.7479,39.7735,39.7394,39.7394,14200.0
2015-01-26 12:15:00,46.58,46.59,46.55,46.57,13200.0,39.7394,39.7479,39.7138,39.7309,13200.0
2015-01-26 12:20:00,46.58,46.62,46.57,46.58,38500.0,39.7394,39.7735,39.7309,39.7394,38500.0
2015-01-26 12:25:00,46.58,46.64,46.58,46.6,15400.0,39.7394,39.7906,39.7394,39.7565,15400.0
2015-01-26 12:30:00,46.6,46.6,46.58,46.59,14400.0,39.7565,39.7565,39.7394,39.7479,14400.0
2015-01-26 12:35:00,46.59,46.64,46.58,46.63,18700.0,39.7479,39.7906,39.7394,39.7821,18700.0
2015-01-26 12:40:00,46.62,46.65,46.6,46.65,9500.0,39.7735,39.7991,39.7565,39.7991,9500.0
2015-01-26 12:45:00,46.64,46.65,46.61,46.62,9900.0,39.7906,39.7991,39.765,39.7735,9900.0
2015-01-26 12:50:00,46.62,46.69,46.61,46.66,46200.0,39.7735,39.8332,39.765,39.8077,46200.0
2015-01-26 12:55:00,46.66,46.71,46.65,46.69,17600.0,39.8077,39.8503,39.7991,39.8332,17600.0
2015-01-26 13:00:00,46.68,46.69,46.65,46.65,11000.0,39.8247,39.8332,39.7991,39.7991,11000.0
2015-01-26 13:05:00,46.65,46.66,46.56,46.6,17200.0,39.7991,39.8077,39.7223,39.7565,17200.0
2015-01-26 13:10:00,46.6,46.61,46.59,46.59,5000.0,39.7565,39.765,39.7479,39.7479,5000.0
2015-01-26 13:15:00,46.59,46.63,46.59,46.62,40300.0,39.7479,39.7821,39.7479,39.7735,40300.0
2015-01-26 13:20:00,46.62,46.64,46.61,46.64,7900.0,39.7735,39.7906,39.765,39.7906,7900.0
2015-01-26 13:25:00,46.64,46.65,46.62,46.62,22900.0,39.7906,39.7991,39.7735,39.7735,22900.0
2015-01-26 13:30:00,46.63,46.66,46.62,46.66,14900.0,39.7821,39.8077,39.7735,39.8077,14900.0
2015-01-26 13:35:00,46.66,46.69,46.65,46.69,17500.0,39.8077,39.8332,39.7991,39.8332,17500.0
2015-01-26 13:40:00,46.69,46.71,46.68,46.71,16700.0,39.8332,39.8503,39.8247,39.8503,16700.0
2015-01-26 13:45:00,46.71,46.75,46.69,46.74,32800.0,39.8503,39.8844,39.8332,39.8759,32800.0
2015-01-26 13:50:00,46.74,46.76,46.71,46.72,15300.0,39.8759,39.893,39.8503,39.8588,15300.0
2015-01-26 13:55:00,46.72,46.72,46.69,46.69,13600.0,39.8588,39.8588,39.8332,39.8332,13600.0
2015-01-26 14:00:00,46.7,46.71,46.67,46.69,22100.0,39.8418,39.8503,39.8162,39.8332,22100.0
2015-01-26 14:05:00,46.68,46.69,46.64,46.65,16100.0,39.8247,39.8332,39.7906,39.7991,16100.0
2015-01-26 14:10:00,46.64,46.66,46.62,46.62,12400.0,39.7906,39.8077,39.7735,39.7735,12400.0
2015-01-26 14:15:00,46.62,46.65,46.61,46.64,10600.0,39.7735,39.7991,39.765,39.7906,10600.0
2015-01-26 14:20:00,46.64,46.68,46.62,46.66,30700.0,39.7906,39.8247,39.7735,39.8077,30700.0
2015-01-26 14:25:00,46.66,46.67,46.6,46.63,21800.0,39.8077,39.8162,39.7565,39.7821,21800.0
2015-01-26 14:30:00,46.62,46.65,46.62,46.64,16100.0,39.7735,39.7991,39.7735,39.7906,16100.0
2015-01-26 14:35:00,46.64,46.67,46.64,46.67,7200.0,39.7906,39.8162,39.7906,39.8162,7200.0
2015-01-26 14:40:00,46.67,46.69,46.65,46.65,15700.0,39.8162,39.8332,39.7991,39.7991,15700.0
2015-01-26 14:45:00,46.66,46.7,46.62,46.69,49100.0,39.8077,39.8418,39.7735,39.8332,49100.0
2015-01-26 14:50:00,46.68,46.72,46.67,46.71,54800.0,39.8247,39.8588,39.8162,39.8503,54800.0
2015-01-26 14:55:00,46.71,46.72,46.69,46.7,14400.0,39.8503,39.8588,39.8332,39.8418,14400.0
2015-01-26 15:00:00,46.69,46.7,46.63,46.64,37700.0,39.8332,39.8418,39.7821,39.7906,37700.0
2015-01-26 15:05:00,46.64,46.66,46.64,46.66,14500.0,39.7906,39.8077,39.7906,39.8077,14500.0
2015-01-26 15:10:00,46.66,46.67,46.62,46.62,47400.0,39.8077,39.8162,39.7735,39.7735,47400.0
2015-01-26 15:15:00,46.62,46.63,46.5,46.63,111800.0,39.7735,39.7821,39.6712,39.7821,111800.0
2015-01-26 15:20:00,46.63,46.66,46.6,46.65,85800.0,39.7821,39.8077,39.7565,39.7991,85800.0
2015-01-26 15:25:00,46.65,46.67,46.64,46.65,33900.0,39.7991,39.8162,39.7906,39.7991,33900.0
2015-01-26 15:30:00,46.65,46.67,46.63,46.65,27200.0,39.7991,39.8162,39.7821,39.7991,27200.0
2015-01-26 15:35:00,46.66,46.72,46.65,46.7,46800.0,39.8077,39.8588,39.7991,39.8418,46800.0
2015-01-26 15:40:00,46.7,46.71,46.67,46.68,22700.0,39.8418,39.8503,39.8162,39.8247,22700.0
2015-01-26 15:45:00,46.68,46.72,46.67,46.72,42900.0,39.8247,39.8588,39.8162,39.8588,42900.0
2015-01-26 15:50:00,46.72,46.73,46.69,46.71,101500.0,39.8588,39.8674,39.8332,39.8503,101500.0
2015-01-26 15:55:00,46.71,46.76,46.7,46.75,81700.0,39.8503,39.893,39.8418,39.8844,81700.0
2015-01-27 09:30:00,46.59,46.7,46.46,46.6,100400.0,39.7479,39.8418,39.637,39.7565,100400.0
2015-01-27 09:35:00,46.6,46.74,46.55,46.73,44200.0,39.7565,39.8759,39.7138,39.8674,44200.0
2015-01-27 09:40:00,46.74,46.76,46.62,46.63,62100.0,39.8759,39.893,39.7735,39.7821,62100.0
2015-01-27 09:45:00,46.61,46.67,46.54,46.55,42600.0,39.765,39.8162,39.7053,39.7138,42600.0
2015-01-27 09:50:00,46.55,46.56,46.41,46.42,35800.0,39.7138,39.7223,39.5944,39.6029,35800.0
2015-01-27 09:55:00,46.41,46.42,46.34,46.34,25200.0,39.5944,39.6029,39.5346,39.5346,25200.0
2015-01-27 10:00:00,46.33,46.39,46.13,46.23,139000.0,39.5261,39.5773,39.3555,39.4408,139000.0
2015-01-27 10:05:00,46.25,46.26,46.14,46.2,60200.0,39.4579,39.4664,39.364,39.4152,60200.0
2015-01-27 10:10:00,46.21,46.26,46.06,46.08,87800.0,39.4237,39.4664,39.2958,39.3128,87800.0
2015-01-27 10:15:00,46.07,46.15,46.06,46.11,42500.0,39.3043,39.3726,39.2958,39.3384,42500.0
2015-01-27 10:20:00,46.11,46.19,46.06,46.07,41800.0,39.3384,39.4067,39.2958,39.3043,41800.0
2015-01-27 10:25:00,46.07,46.16,46.05,46.06,25800.0,39.3043,39.3811,39.2872,39.2958,25800.0
2015-01-27 10:30:00,46.05,46.06,45.94,45.95,55100.0,39.2872,39.2958,39.1934,39.2019,55100.0
2015-01-27 10:35:00,45.94,46.02,45.91,46.0,54900.0,39.1934,39.2616,39.1678,39.2446,54900.0
2015-01-27 10:40:00,46.0,46.01,45.92,45.95,33900.0,39.2446,39.2531,39.1763,39.2019,33900.0
2015-01-27 10:45:00,45.95,45.98,45.92,45.96,28400.0,39.2019,39.2275,39.1763,39.2105,28400.0
2015-01-27 10:50:00,45.98,46.09,45.96,46.06,32400.0,39.2275,39.3214,39.2105,39.2958,32400.0
2015-01-27 10:55:00,46.05,46.13,46.05,46.1,79700.0,39.2872,39.3555,39.2872,39.3299,79700.0
2015-01-27 11:00:00,46.09,46.1,45.99,46.01,83900.0,39.3214,39.3299,39.236,39.2531,83900.0
2015-01-27 11:05:00,45.99,46.01,45.97,46.0,45600.0,39.236,39.2531,39.219,39.2446,45600.0
2015-01-27 11:10:00,46.0,46.05,45.98,46.05,55900.0,39.2446,39.2872,39.2275,39.2872,55900.0
2015-01-27 11:15:00,46.04,46.09,46.03,46.08,29100.0,39.2787,39.3214,39.2702,39.3128,29100.0
2015-01-27 11:20:00,46.08,46.12,46.05,46.06,28600.0,39.3128,39.347,39.2872,39.2958,28600.0
2015-01-27 11:25:00,46.06,46.15,46.01,46.15,32000.0,39.2958,39.3726,39.2531,39.3726,32000.0
2015-01-27 11:30:00,46.14,46.18,46.11,46.16,27700.0,39.364,39.3981,39.3384,39.3811,27700.0
2015-01-27 11:35:00,46.17,46.18,46.09,46.09,27600.0,39.3896,39.3981,39.3214,39.3214,27600.0
2015-01-27 11:40:00,46.08,46.1,46.06,46.07,21100.0,39.3128,39.3299,39.2958,39.3043,21100.0
2015-01-27 11:45:00,46.07,46.18,46.06,46.18,31000.0,39.3043,39.3981,39.2958,39.3981,31000.0
2015-01-27 11:50:00,46.18,46.18,46.08,46.09,116200.0,39.3981,39.3981,39.3128,39.3214,116200.0
2015-01-27 11:55:00,46.09,46.11,45.99,46.0,20100.0,39.3214,39.3384,39.236,39.2446,20100.0
2015-01-27 12:00:00,46.0,46.02,45.93,45.93,87200.0,39.2446,39.2616,39.1849,39.1849,87200.0
2015-01-27 12:05:00,45.92,45.93,45.86,45.91,51800.0,39.1763,39.1849,39.1251,39.1678,51800.0
2015-01-27 12:10:00,45.89,45.96,45.88,45.95,16500.0,39.1507,39.2105,39.1422,39.2019,16500.0
2015-01-27 12:15:00,45.96,46.01,45.93,45.97,22600.0,39.2105,39.2531,39.1849,39.219,22600.0
2015-01-27 12:20:00,45.97,46.01,45.96,45.98,18000.0,39.219,39.2531,39.2105,39.2275,18000.0
2015-01-27 12:25:00,45.98,46.06,45.98,46.03,73800.0,39.2275,39.2958,39.2275,39.2702,73800.0
2015-01-27 12:30:00,46.03,46.05,46.0,46.05,91100.0,39.2702,39.2872,39.2446,39.2872,91100.0
2015-01-27 12:35:00,46.05,46.2,46.05,46.2,93600.0,39.2872,39.4152,39.2872,39.4152,93600.0
2015-01-27 12:40:00,46.19,46.21,46.16,46.16,23300.0,39.4067,39.4237,39.3811,39.3811,23300.0
2015-01-27 12:45:00,46.17,46.18,46.1,46.1,16200.0,39.3896,39.3981,39.3299,39.3299,16200.0
2015-01-27 12:50:00,46.11,46.14,46.1,46.14,8800.0,39.3384,39.364,39.3299,39.364,8800.0
2015-01-27 12:55:00,46.15,46.18,46.11,46.13,68500.0,39.3726,39.3981,39.3384,39.3555,68500.0
2015-01-27 13:00:00,46.14,46.19,46.1,46.12,41100.0,39.364,39.4067,39.3299,39.347,41100.0
2015-01-27 13:05:00,46.12,46.17,46.1,46.17,18000.0,39.347,39.3896,39.3299,39.3896,18000.0
2015-01-27 13:10:00,46.17,46.21,46.16,46.19,23100.0,39.3896,39.4237,39.3811,39.4067,23100.0
2015-01-27 13:15:00,46.19,46.21,46.17,46.17,54800.0,39.4067,39.4237,39.3896,39.3896,54800.0
2015-01-27 13:20:00,46.17,46.26,46.17,46.23,28600.0,39.3896,39.4664,39.3896,39.4408,28600.0
2015-01-27 13:25:00,46.2,46.24,46.2,46.22,36700.0,39.4152,39.4493,39.4152,39.4323,36700.0
2015-01-27 13:30:00,46.23,46.27,46.22,46.22,22900.0,39.4408,39.4749,39.4323,39.4323,22900.0
2015-01-27 13:35:00,46.22,46.22,46.18,46.2,22100.0,39.4323,39.4323,39.3981,39.4152,22100.0
2015-01-27 13:40:00,46.2,46.21,46.11,46.11,18700.0,39.4152,39.4237,39.3384,39.3384,18700.0
2015-01-27 13:45:00,46.1,46.19,46.08,46.18,18400.0,39.3299,39.4067,39.3128,39.3981,18400.0
2015-01-27 13:50:00,46.18,46.2,46.16,46.16,19400.0,39.3981,39.4152,39.3811,39.3811,19400.0
2015-01-27 13:55:00,46.17,46.19,46.16,46.16,14000.0,39.3896,39.4067,39.3811,39.3811,14000.0
2015-01-27 14:00:00,46.17,46.25,46.17,46.23,24100.0,39.3896,39.4579,39.3896,39.4408,24100.0
2015-01-27 14:05:00,46.22,46.29,46.22,46.28,16200.0,39.4323,39.492,39.4323,39.4835,16200.0
2015-01-27 14:10:00,46.27,46.34,46.27,46.33,15000.0,39.4749,39.5346,39.4749,39.5261,15000.0
2015-01-27 14:15:00,46.33,46.39,46.31,46.39,27100.0,39.5261,39.5773,39.5091,39.5773,27100.0
2015-01-27 14:20:00,46.39,46.46,46.38,46.44,21000.0,39.5773,39.637,39.5688,39.62,21000.0
2015-01-27 14:25:00,46.45,46.48,46.44,46.47,13100.0,39.6285,39.6541,39.62,39.6456,13100.0
2015-01-27 14:30:00,46.46,46.46,46.41,46.45,9100.0,39.637,39.637,39.5944,39.6285,9100.0
2015-01-27 14:35:00,46.45,46.48,46.43,46.48,14700.0,39.6285,39.6541,39.6114,39.6541,14700.0
2015-01-27 14:40:00,46.49,46.5,46.44,46.46,15400.0,39.6626,39.6712,39.62,39.637,15400.0
2015-01-27 14:45:00,46.45,46.46,46.36,46.39,18700.0,39.6285,39.637,39.5517,39.5773,18700.0
2015-01-27 14:50:00,46.41,46.42,46.35,46.36,19900.0,39.5944,39.6029,39.5432,39.5517,19900.0
2015-01-27 14:55:00,46.35,46.36,46.25,46.26,18500.0,39.5432,39.5517,39.4579,39.4664,18500.0
2015-01-27 15:00:00,46.27,46.34,46.26,46.33,14500.0,39.4749,39.5346,39.4664,39.5261,14500.0
2015-01-27 15:05:00,46.33,46.34,46.27,46.29,25600.0,39.5261,39.5346,39.4749,39.492,25600.0
2015-01-27 15:10:00,46.29,46.3,46.25,46.28,33300.0,39.492,39.5005,39.4579,39.4835,33300.0
2015-01-27 15:15:00,46.27,46.31,46.25,46.26,25500.0,39.4749,39.5091,39.4579,39.4664,25500.0
2015-01-27 15:20:00,46.26,46.26,46.2,46.24,25500.0,39.4664,39.4664,39.4152,39.4493,25500.0
2015-01-27 15:25:00,46.25,46.27,46.19,46.2,53300.0,39.4579,39.4749,39.4067,39.4152,53300.0
2015-01-27 15:30:00,46.2,46.3,46.2,46.28,44600.0,39.4152,39.5005,39.4152,39.4835,44600.0
2015-01-27 15:35:00,46.29,46.29,46.2,46.25,41000.0,39.492,39.492,39.4152,39.4579,41000.0
2015-01-27 15:40:00,46.25,46.31,46.24,46.29,39800.0,39.4579,39.5091,39.4493,39.492,39800.0
2015-01-27 15:45:00,46.29,46.32,46.22,46.25,78900.0,39.492,39.5176,39.4323,39.4579,78900.0
2015-01-27 15:50:00,46.24,46.25,46.18,46.21,106900.0,39.4493,39.4579,39.3981,39.4237,106900.0
2015-01-27 15:55:00,46.21,46.27,46.12,46.12,389000.0,39.4237,39.4749,39.347,39.347,389000.0
2015-01-28 09:30:00,46.53,46.62,46.17,46.25,98600.0,39.6967,39.7735,39.3896,39.4579,98600.0
2015-01-28 09:35:00,46.25,46.28,46.19,46.24,36300.0,39.4579,39.4835,39.4067,39.4493,36300.0
2015-01-28 09:40:00,46.23,46.34,46.21,46.22,38900.0,39.4408,39.5346,39.4237,39.4323,38900.0
2015-01-28 09:45:00,46.23,46.25,46.15,46.18,45000.0,39.4408,39.4579,39.3726,39.3981,45000.0
2015-01-28 09:50:00,46.19,46.2,46.07,46.1,75200.0,39.4067,39.4152,39.3043,39.3299,75200.0
2015-01-28 09:55:00,46.09,46.1,45.95,45.97,81400.0,39.3214,39.3299,39.2019,39.219,81400.0
2015-01-28 10:00:00,45.97,46.04,45.97,46.03,65200.0,39.219,39.2787,39.219,39.2702,65200.0
2015-01-28 10:05:00,46.04,46.07,45.9,45.91,94000.0,39.2787,39.3043,39.1593,39.1678,94000.0
2015-01-28 10:10:00,45.91,45.93,45.88,45.92,49900.0,39.1678,39.1849,39.1422,39.1763,49900.0
2015-01-28 10:15:00,45.92,45.92,45.74,45.75,58900.0,39.1763,39.1763,39.0228,39.0313,58900.0
2015-01-28 10:20:00,45.76,45.94,45.76,45.86,109200.0,39.0398,39.1934,39.0398,39.1251,109200.0
2015-01-28 10:25:00,45.86,45.88,45.8,45.84,98600.0,39.1251,39.1422,39.074,39.1081,98600.0
2015-01-28 10:30:00,45.85,45.9,45.77,45.77,42700.0,39.1166,39.1593,39.0484,39.0484,42700.0
2015-01-28 10:35:00,45.77,45.78,45.71,45.73,29600.0,39.0484,39.0569,38.9972,39.0142,29600.0
2015-01-28 10:40:00,45.73,45.78,45.68,45.68,28200.0,39.0142,39.0569,38.9716,38.9716,28200.0
2015-01-28 10:45:00,45.67,45.7,45.62,45.66,27000.0,38.963,38.9886,38.9204,38.9545,27000.0
2015-01-28 10:50:00,45.66,45.72,45.66,45.68,29600.0,38.9545,39.0057,38.9545,38.9716,29600.0
2015-01-28 10:55:00,45.69,45.69,45.6,45.63,31300.0,38.9801,38.9801,38.9033,38.9289,31300.0
2015-01-28 11:00:00,45.63,45.69,45.62,45.69,28600.0,38.9289,38.9801,38.9204,38.9801,28600.0
2015-01-28 11:05:00,45.69,45.76,45.69,45.76,40000.0,38.9801,39.0398,38.9801,39.0398,40000.0
2015-01-28 11:10:00,45.76,45.76,45.68,45.69,33100.0,39.0398,39.0398,38.9716,38.9801,33100.0
2015-01-28 11:15:00,45.69,45.72,45.67,45.72,31500.0,38.9801,39.0057,38.963,39.0057,31500.0
2015-01-28 11:20:00,45.72,45.73,45.64,45.7,35300.0,39.0057,39.0142,38.9374,38.9886,35300.0
2015-01-28 11:25:00,45.7,45.76,45.65,45.75,30900.0,38.9886,39.0398,38.946,39.0313,30900.0
2015-01-28 11:30:00,45.76,45.86,45.73,45.85,23900.0,39.0398,39.1251,39.0142,39.1166,23900.0
2015-01-28 11:35:00,45.85,45.88,45.84,45.85,23500.0,39.1166,39.1422,39.1081,39.1166,23500.0
2015-01-28 11:40:00,45.84,45.85,45.75,45.77,24700.0,39.1081,39.1166,39.0313,39.0484,24700.0
2015-01-28 11:45:00,45.77,45.83,45.77,45.81,19600.0,39.0484,39.0995,39.0484,39.0825,19600.0
2015-01-28 11:50:00,45.8,45.81,45.72,45.72,26000.0,39.074,39.0825,39.0057,39.0057,26000.0
2015-01-28 11:55:00,45.73,45.78,45.71,45.78,52000.0,39.0142,39.0569,38.9972,39.0569,52000.0
2015-01-28 12:00:00,45.78,45.84,45.78,45.83,14800.0,39.0569,39.1081,39.0569,39.0995,14800.0
2015-01-28 12:05:00,45.82,45.84,45.79,45.83,21700.0,39.091,39.1081,39.0654,39.0995,21700.0
2015-01-28 12:10:00,45.82,45.84,45.82,45.82,7000.0,39.091,39.1081,39.091,39.091,7000.0
2015-01-28 12:15:00,45.83,45.88,45.8,45.85,34500.0,39.0995,39.1422,39.074,39.1166,34500.0
2015-01-28 12:20:00,45.86,45.87,45.81,45.87,11700.0,39.1251,39.1337,39.0825,39.1337,11700.0
2015-01-28 12:25:00,45.87,45.87,45.81,45.82,55800.0,39.1337,39.1337,39.0825,39.091,55800.0
2015-01-28 12:30:00,45.83,45.83,45.8,45.8,21400.0,39.0995,39.0995,39.074,39.074,21400.0
2015-01-28 12:35:00,45.81,45.81,45.75,45.75,22900.0,39.0825,39.0825,39.0313,39.0313,22900.0
2015-01-28 12:40:00,45.76,45.76,45.73,45.76,30700.0,39.0398,39.0398,39.0142,39.0398,30700.0
2015-01-28 12:45:00,45.76,45.76,45.74,45.75,37200.0,39.0398,39.0398,39.0228,39.0313,37200.0
2015-01-28 12:50:00,45.76,45.76,45.73,45.73,21900.0,39.0398,39.0398,39.0142,39.0142,21900.0
2015-01-28 12:55:00,45.74,45.75,45.72,45.73,26200.0,39.0228,39.0313,39.0057,39.0142,26200.0
2015-01-28 13:00:00,45.73,45.75,45.71,45.73,28700.0,39.0142,39.0313,38.9972,39.0142,28700.0
2015-01-28 13:05:00,45.73,45.74,45.7,45.73,18600.0,39.0142,39.0228,38.9886,39.0142,18600.0
2015-01-28 13:10:00,45.73,45.73,45.66,45.67,28900.0,39.0142,39.0142,38.9545,38.963,28900.0
2015-01-28 13:15:00,45.68,45.72,45.68,45.7,29000.0,38.9716,39.0057,38.9716,38.9886,29000.0
2015-01-28 13:20:00,45.7,45.74,45.69,45.74,24100.0,38.9886,39.0228,38.9801,39.0228,24100.0
2015-01-28 13:25:00,45.74,45.76,45.71,45.75,38800.0,39.0228,39.0398,38.9972,39.0313,38800.0
2015-01-28 13:30:00,45.75,45.75,45.72,45.74,43400.0,39.0313,39.0313,39.0057,39.0228,43400.0
2015-01-28 13:35:00,45.75,45.76,45.74,45.76,12100.0,39.0313,39.0398,39.0228,39.0398,12100.0
2015-01-28 13:40:00,45.76,45.76,45.72,45.73,26600.0,39.0398,39.0398,39.0057,39.0142,26600.0
2015-01-28 13:45:00,45.73,45.75,45.72,45.74,24200.0,39.0142,39.0313,39.0057,39.0228,24200.0
2015-01-28 13:50:00,45.73,45.77,45.73,45.73,33500.0,39.0142,39.0484,39.0142,39.0142,33500.0
2015-01-28 13:55:00,45.73,45.74,45.66,45.67,35500.0,39.0142,39.0228,38.9545,38.963,35500.0
2015-01-28 14:00:00,45.67,45.85,45.66,45.76,51200.0,38.963,39.1166,38.9545,39.0398,51200.0
2015-01-28 14:05:00,45.75,45.78,45.62,45.63,30900.0,39.0313,39.0569,38.9204,38.9289,30900.0
2015-01-28 14:10:00,45.64,45.66,45.55,45.63,40600.0,38.9374,38.9545,38.8607,38.9289,40600.0
2015-01-28 14:15:00,45.63,45.67,45.58,45.66,39200.0,38.9289,38.963,38.8863,38.9545,39200.0
2015-01-28 14:20:00,45.66,45.68,45.63,45.66,25900.0,38.9545,38.9716,38.9289,38.9545,25900.0
2015-01-28 14:25:00,45.66,45.67,45.55,45.57,35900.0,38.9545,38.963,38.8607,38.8777,35900.0
2015-01-28 14:30:00,45.57,45.57,45.4,45.42,47300.0,38.8777,38.8777,38.7327,38.7498,47300.0
2015-01-28 14:35:00,45.42,45.53,45.42,45.5,32200.0,38.7498,38.8436,38.7498,38.818,32200.0
2015-01-28 14:40:00,45.5,45.52,45.44,45.49,37000.0,38.818,38.8351,38.7668,38.8095,37000.0
2015-01-28 14:45:00,45.49,45.57,45.49,45.53,17200.0,38.8095,38.8777,38.8095,38.8436,17200.0
2015-01-28 14:50:00,45.55,45.63,45.52,45.61,25500.0,38.8607,38.9289,38.8351,38.9119,25500.0
2015-01-28 14:55:00,45.61,45.62,45.53,45.53,22500.0,38.9119,38.9204,38.8436,38.8436,22500.0
2015-01-28 15:00:00,45.54,45.61,45.53,45.56,31900.0,38.8521,38.9119,38.8436,38.8692,31900.0
2015-01-28 15:05:00,45.56,45.59,45.48,45.5,29700.0,38.8692,38.8948,38.8009,38.818,29700.0
2015-01-28 15:10:00,45.51,45.53,45.44,45.44,36900.0,38.8265,38.8436,38.7668,38.7668,36900.0
2015-01-28 15:15:00,45.44,45.44,45.36,45.36,35500.0,38.7668,38.7668,38.6986,38.6986,35500.0
2015-01-28 15:20:00,45.35,45.42,45.34,45.39,23900.0,38.69,38.7498,38.6815,38.7242,23900.0
2015-01-28 15:25:00,45.39,45.4,45.33,45.4,56700.0,38.7242,38.7327,38.673,38.7327,56700.0
2015-01-28 15:30:00,45.4,45.41,45.27,45.27,65200.0,38.7327,38.7412,38.6218,38.6218,65200.0
2015-01-28 15:35:00,45.26,45.3,45.24,45.25,58800.0,38.6133,38.6474,38.5962,38.6047,58800.0
2015-01-28 15:40:00,45.24,45.25,45.1,45.13,144400.0,38.5962,38.6047,38.4768,38.5023,144400.0
2015-01-28 15:45:00,45.13,45.22,45.08,45.21,89700.0,38.5023,38.5791,38.4597,38.5706,89700.0
2015-01-28 15:50:00,45.2,45.25,45.15,45.22,106100.0,38.5621,38.6047,38.5194,38.5791,106100.0
2015-01-28 15:55:00,45.21,45.24,45.14,45.15,167800.0,38.5706,38.5962,38.5109,38.5194,167800.0
2015-01-29 09:30:00,44.3,44.34,43.97,44.02,227600.0,37.7942,37.8284,37.5127,37.5554,227600.0
2015-01-29 09:35:00,44.01,44.22,43.9,43.94,271100.0,37.5468,37.726,37.453,37.4871,271100.0
2015-01-29 09:40:00,43.96,44.06,43.83,44.04,422800.0,37.5042,37.5895,37.3933,37.5724,422800.0
2015-01-29 09:45:00,44.04,44.07,43.88,44.04,189900.0,37.5724,37.598,37.4359,37.5724,189900.0
2015-01-29 09:50:00,44.04,44.21,44.01,44.2,161400.0,37.5724,37.7175,37.5468,37.7089,161400.0
2015-01-29 09:55:00,44.19,44.4,44.18,44.3,187600.0,37.7004,37.8796,37.6919,37.7942,187600.0
2015-01-29 10:00:00,44.3,44.33,44.19,44.26,138800.0,37.7942,37.8198,37.7004,37.7601,138800.0
2015-01-29 10:05:00,44.27,44.34,44.25,44.28,102800.0,37.7686,37.8284,37.7516,37.7772,102800.0
2015-01-29 10:10:00,44.28,44.4,44.19,44.3,155100.0,37.7772,37.8796,37.7004,37.7942,155100.0
2015-01-29 10:15:00,44.29,44.56,44.28,44.54,93500.0,37.7857,38.0161,37.7772,37.999,93500.0
2015-01-29 10:20:00,44.54,44.61,44.5,44.51,63800.0,37.999,38.0587,37.9649,37.9734,63800.0
2015-01-29 10:25:00,44.52,44.78,44.52,44.77,66000.0,37.9819,38.2037,37.9819,38.1952,66000.0
2015-01-29 10:30:00,44.77,44.84,44.7,44.82,317300.0,38.1952,38.2549,38.1355,38.2379,317300.0
2015-01-29 10:35:00,44.82,44.84,44.56,44.65,157000.0,38.2379,38.2549,38.0161,38.0928,157000.0
2015-01-29 10:40:00,44.66,44.66,44.49,44.57,171700.0,38.1014,38.1014,37.9563,38.0246,171700.0
2015-01-29 10:45:00,44.57,44.63,44.5,44.63,39500.0,38.0246,38.0758,37.9649,38.0758,39500.0
2015-01-29 10:50:00,44.64,44.7,44.58,44.63,99300.0,38.0843,38.1355,38.0331,38.0758,99300.0
2015-01-29 10:55:00,44.64,44.84,44.62,44.83,83900.0,38.0843,38.2549,38.0672,38.2464,83900.0
2015-01-29 11:00:00,44.84,44.87,44.71,44.71,37100.0,38.2549,38.2805,38.144,38.144,37100.0
2015-01-29 11:05:00,44.7,44.71,44.57,44.64,28900.0,38.1355,38.144,38.0246,38.0843,28900.0
2015-01-29 11:10:00,44.64,44.68,44.6,44.63,33200.0,38.0843,38.1184,38.0502,38.0758,33200.0
2015-01-29 11:15:00,44.63,44.69,44.61,44.65,68900.0,38.0758,38.127,38.0587,38.0928,68900.0
2015-01-29 11:20:00,44.65,44.65,44.49,44.5,85000.0,38.0928,38.0928,37.9563,37.9649,85000.0
2015-01-29 11:25:00,44.5,44.57,44.47,44.57,113800.0,37.9649,38.0246,37.9393,38.0246,113800.0
2015-01-29 11:30:00,44.57,44.62,44.55,44.58,32800.0,38.0246,38.0672,38.0075,38.0331,32800.0
2015-01-29 11:35:00,44.57,44.67,44.54,44.66,15900.0,38.0246,38.1099,37.999,38.1014,15900.0
2015-01-29 11:40:00,44.67,44.68,44.52,44.52,10300.0,38.1099,38.1184,37.9819,37.9819,10300.0
2015-01-29 11:45:00,44.52,44.55,44.5,44.51,33100.0,37.9819,38.0075,37.9649,37.9734,33100.0
2015-01-29 11:50:00,44.52,44.63,44.51,44.55,34900.0,37.9819,38.0758,37.9734,38.0075,34900.0
2015-01-29 11:55:00,44.54,44.61,44.54,44.56,25600.0,37.999,38.0587,37.999,38.0161,25600.0
2015-01-29 12:00:00,44.56,44.65,44.55,44.63,24000.0,38.0161,38.0928,38.0075,38.0758,24000.0
2015-01-29 12:05:00,44.62,44.65,44.54,44.57,12800.0,38.0672,38.0928,37.999,38.0246,12800.0
2015-01-29 12:10:00,44.57,44.63,44.56,44.61,15300.0,38.0246,38.0758,38.0161,38.0587,15300.0
2015-01-29 12:15:00,44.6,44.62,44.5,44.51,31200.0,38.0502,38.0672,37.9649,37.9734,31200.0
2015-01-29 12:20:00,44.51,44.54,44.44,44.53,109800.0,37.9734,37.999,37.9137,37.9905,109800.0
2015-01-29 12:25:00,44.53,44.55,44.47,44.55,20000.0,37.9905,38.0075,37.9393,38.0075,20000.0
2015-01-29 12:30:00,44.55,44.58,44.51,44.56,15800.0,38.0075,38.0331,37.9734,38.0161,15800.0
2015-01-29 12:35:00,44.56,44.58,44.48,44.49,77100.0,38.0161,38.0331,37.9478,37.9563,77100.0
2015-01-29 12:40:00,44.49,44.55,44.47,44.51,44800.0,37.9563,38.0075,37.9393,37.9734,44800.0
2015-01-29 12:45:00,44.5,44.62,44.48,44.61,18500.0,37.9649,38.0672,37.9478,38.0587,18500.0
2015-01-29 12:50:00,44.61,44.7,44.56,44.68,31600.0,38.0587,38.1355,38.0161,38.1184,31600.0
2015-01-29 12:55:00,44.68,44.72,44.66,44.72,19900.0,38.1184,38.1526,38.1014,38.1526,19900.0
2015-01-29 13:00:00,44.72,44.72,44.67,44.67,26000.0,38.1526,38.1526,38.1099,38.1099,26000.0
2015-01-29 13:05:00,44.67,44.67,44.59,44.61,17300.0,38.1099,38.1099,38.0416,38.0587,17300.0
2015-01-29 13:10:00,44.61,44.71,44.6,44.67,19400.0,38.0587,38.144,38.0502,38.1099,19400.0
2015-01-29 13:15:00,44.68,44.73,44.68,44.68,16300.0,38.1184,38.1611,38.1184,38.1184,16300.0
2015-01-29 13:20:00,44.69,44.75,44.68,44.73,16300.0,38.127,38.1782,38.1184,38.1611,16300.0
2015-01-29 13:25:00,44.73,44.8,44.72,44.78,19200.0,38.1611,38.2208,38.1526,38.2037,19200.0
2015-01-29 13:30:00,44.78,44.81,44.77,44.79,15200.0,38.2037,38.2293,38.1952,38.2123,15200.0
2015-01-29 13:35:00,44.79,44.84,44.78,44.84,26400.0,38.2123,38.2549,38.2037,38.2549,26400.0
2015-01-29 13:40:00,44.85,44.85,44.79,44.81,15900.0,38.2635,38.2635,38.2123,38.2293,15900.0
2015-01-29 13:45:00,44.81,44.84,44.8,44.82,22900.0,38.2293,38.2549,38.2208,38.2379,22900.0
2015-01-29 13:50:00,44.82,44.89,44.82,44.85,30700.0,38.2379,38.2976,38.2379,38.2635,30700.0
2015-01-29 13:55:00,44.84,44.85,44.76,44.76,17800.0,38.2549,38.2635,38.1867,38.1867,17800.0
2015-01-29 14:00:00,44.76,44.79,44.75,44.79,20400.0,38.1867,38.2123,38.1782,38.2123,20400.0
2015-01-29 14:05:00,44.79,44.8,44.73,44.74,26500.0,38.2123,38.2208,38.1611,38.1696,26500.0
2015-01-29 14:10:00,44.73,44.74,44.69,44.73,22600.0,38.1611,38.1696,38.127,38.1611,22600.0
2015-01-29 14:15:00,44.74,44.76,44.69,44.69,18500.0,38.1696,38.1867,38.127,38.127,18500.0
2015-01-29 14:20:00,44.68,44.73,44.68,44.7,24600.0,38.1184,38.1611,38.1184,38.1355,24600.0
2015-01-29 14:25:00,44.7,44.81,44.7,44.81,28700.0,38.1355,38.2293,38.1355,38.2293,28700.0
2015-01-29 14:30:00,44.82,44.9,44.82,44.9,32800.0,38.2379,38.3061,38.2379,38.3061,32800.0
2015-01-29 14:35:00,44.89,44.91,44.8,44.85,105700.0,38.2976,38.3147,38.2208,38.2635,105700.0
2015-01-29 14:40:00,44.85,44.85,44.79,44.81,22700.0,38.2635,38.2635,38.2123,38.2293,22700.0
2015-01-29 14:45:00,44.82,44.83,44.75,44.76,16000.0,38.2379,38.2464,38.1782,38.1867,16000.0
2015-01-29 14:50:00,44.75,44.82,44.73,44.8,77400.0,38.1782,38.2379,38.1611,38.2208,77400.0
2015-01-29 14:55:00,44.8,44.83,44.78,44.83,42100.0,38.2208,38.2464,38.2037,38.2464,42100.0
2015-01-29 15:00:00,44.83,44.86,44.79,44.8,65900.0,38.2464,38.272,38.2123,38.2208,65900.0
2015-01-29 15:05:00,44.8,44.94,44.79,44.94,60300.0,38.2208,38.3402,38.2123,38.3402,60300.0
2015-01-29 15:10:00,44.94,44.94,44.84,44.85,28300.0,38.3402,38.3402,38.2549,38.2635,28300.0
2015-01-29 15:15:00,44.85,44.93,44.83,44.92,41500.0,38.2635,38.3317,38.2464,38.3232,41500.0
2015-01-29 15:20:00,44.93,45.07,44.9,45.06,110600.0,38.3317,38.4512,38.3061,38.4426,110600.0
2015-01-29 15:25:00,45.07,45.07,44.96,45.0,81500.0,38.4512,38.4512,38.3573,38.3914,81500.0
2015-01-29 15:30:00,45.0,45.04,44.99,45.04,38200.0,38.3914,38.4256,38.3829,38.4256,38200.0
2015-01-29 15:35:00,45.04,45.22,45.03,45.22,136400.0,38.4256,38.5791,38.417,38.5791,136400.0
2015-01-29 15:40:00,45.21,45.23,45.09,45.09,74100.0,38.5706,38.5877,38.4682,38.4682,74100.0
2015-01-29 15:45:00,45.08,45.09,45.03,45.04,114100.0,38.4597,38.4682,38.417,38.4256,114100.0
2015-01-29 15:50:00,45.05,45.07,45.0,45.05,81900.0,38.4341,38.4512,38.3914,38.4341,81900.0
2015-01-29 15:55:00,45.05,45.06,44.86,44.88,577800.0,38.4341,38.4426,38.272,38.2891,577800.0
2015-01-30 09:30:00,44.61,44.66,44.41,44.65,126800.0,38.0587,38.1014,37.8881,38.0928,126800.0
2015-01-30 09:35:00,44.65,44.68,44.5,44.62,29800.0,38.0928,38.1184,37.9649,38.0672,29800.0
2015-01-30 09:40:00,44.65,44.78,44.55,44.72,42900.0,38.0928,38.2037,38.0075,38.1526,42900.0
2015-01-30 09:45:00,44.73,44.85,44.72,44.77,47800.0,38.1611,38.2635,38.1526,38.1952,47800.0
2015-01-30 09:50:00,44.76,44.9,44.75,44.85,61500.0,38.1867,38.3061,38.1782,38.2635,61500.0
2015-01-30 09:55:00,44.87,45.02,44.85,44.94,90200.0,38.2805,38.4085,38.2635,38.3402,90200.0
2015-01-30 10:00:00,44.94,45.02,44.75,44.79,44400.0,38.3402,38.4085,38.1782,38.2123,44400.0
2015-01-30 10:05:00,44.79,44.81,44.59,44.59,37800.0,38.2123,38.2293,38.0416,38.0416,37800.0
2015-01-30 10:10:00,44.59,44.62,44.53,44.57,27000.0,38.0416,38.0672,37.9905,38.0246,27000.0
2015-01-30 10:15:00,44.56,44.7,44.56,44.61,15300.0,38.0161,38.1355,38.0161,38.0587,15300.0
2015-01-30 10:20:00,44.6,44.61,44.52,44.52,14400.0,38.0502,38.0587,37.9819,37.9819,14400.0
2015-01-30 10:25:00,44.51,44.62,44.5,44.5,40300.0,37.9734,38.0672,37.9649,37.9649,40300.0
2015-01-30 10:30:00,44.49,44.5,44.33,44.34,33500.0,37.9563,37.9649,37.8198,37.8284,33500.0
2015-01-30 10:35:00,44.34,44.35,44.28,44.32,53000.0,37.8284,37.8369,37.7772,37.8113,53000.0
2015-01-30 10:40:00,44.32,44.5,44.32,44.49,45400.0,37.8113,37.9649,37.8113,37.9563,45400.0
2015-01-30 10:45:00,44.49,44.56,44.49,44.53,21800.0,37.9563,38.0161,37.9563,37.9905,21800.0
2015-01-30 10:50:00,44.54,44.54,44.44,44.44,31900.0,37.999,37.999,37.9137,37.9137,31900.0
2015-01-30 10:55:00,44.43,44.47,44.37,44.47,16900.0,37.9051,37.9393,37.854,37.9393,16900.0
2015-01-30 11:00:00,44.47,44.54,44.47,44.51,15500.0,37.9393,37.999,37.9393,37.9734,15500.0
2015-01-30 11:05:00,44.5,44.53,44.43,44.43,42400.0,37.9649,37.9905,37.9051,37.9051,42400.0
2015-01-30 11:10:00,44.43,44.45,44.31,44.34,22500.0,37.9051,37.9222,37.8028,37.8284,22500.0
2015-01-30 11:15:00,44.34,44.35,44.28,44.32,39400.0,37.8284,37.8369,37.7772,37.8113,39400.0
2015-01-30 11:20:00,44.32,44.33,44.27,44.28,43200.0,37.8113,37.8198,37.7686,37.7772,43200.0
2015-01-30 11:25:00,44.27,44.35,44.27,44.32,38400.0,37.7686,37.8369,37.7686,37.8113,38400.0
2015-01-30 11:30:00,44.32,44.35,44.29,44.3,50700.0,37.8113,37.8369,37.7857,37.7942,50700.0
2015-01-30 11:35:00,44.3,44.34,44.28,44.28,14900.0,37.7942,37.8284,37.7772,37.7772,14900.0
2015-01-30 11:40:00,44.27,44.28,44.12,44.2,41700.0,37.7686,37.7772,37.6407,37.7089,41700.0
2015-01-30 11:45:00,44.2,44.26,44.18,44.19,21000.0,37.7089,37.7601,37.6919,37.7004,21000.0
2015-01-30 11:50:00,44.19,44.22,44.16,44.21,23300.0,37.7004,37.726,37.6748,37.7175,23300.0
2015-01-30 11:55:00,44.22,44.39,44.22,44.37,35800.0,37.726,37.871,37.726,37.854,35800.0
2015-01-30 12:00:00,44.37,44.5,44.36,44.38,42600.0,37.854,37.9649,37.8454,37.8625,42600.0
2015-01-30 12:05:00,44.38,44.38,44.32,44.33,41400.0,37.8625,37.8625,37.8113,37.8198,41400.0
2015-01-30 12:10:00,44.34,44.48,44.33,44.45,41700.0,37.8284,37.9478,37.8198,37.9222,41700.0
2015-01-30 12:15:00,44.45,44.51,44.43,44.45,22500.0,37.9222,37.9734,37.9051,37.9222,22500.0
2015-01-30 12:20:00,44.46,44.5,44.43,44.48,15200.0,37.9307,37.9649,37.9051,37.9478,15200.0
2015-01-30 12:25:00,44.47,44.5,44.42,44.44,20900.0,37.9393,37.9649,37.8966,37.9137,20900.0
2015-01-30 12:30:00,44.44,44.44,44.38,44.4,23400.0,37.9137,37.9137,37.8625,37.8796,23400.0
2015-01-30 12:35:00,44.39,44.41,44.33,44.35,20000.0,37.871,37.8881,37.8198,37.8369,20000.0
2015-01-30 12:40:00,44.36,44.36,44.31,44.33,14600.0,37.8454,37.8454,37.8028,37.8198,14600.0
2015-01-30 12:45:00,44.32,44.33,44.29,44.3,24000.0,37.8113,37.8198,37.7857,37.7942,24000.0
2015-01-30 12:50:00,44.3,44.33,44.26,44.26,18300.0,37.7942,37.8198,37.7601,37.7601,18300.0
2015-01-30 12:55:00,44.26,44.26,44.18,44.19,37800.0,37.7601,37.7601,37.6919,37.7004,37800.0
2015-01-30 13:00:00,44.19,44.29,44.19,44.26,56400.0,37.7004,37.7857,37.7004,37.7601,56400.0
2015-01-30 13:05:00,44.27,44.27,44.23,44.26,13400.0,37.7686,37.7686,37.7345,37.7601,13400.0
2015-01-30 13:10:00,44.26,44.28,44.19,44.19,30500.0,37.7601,37.7772,37.7004,37.7004,30500.0
2015-01-30 13:15:00,44.18,44.19,44.15,44.17,12600.0,37.6919,37.7004,37.6663,37.6833,12600.0
2015-01-30 13:20:00,44.17,44.25,44.17,44.18,10300.0,37.6833,37.7516,37.6833,37.6919,10300.0
2015-01-30 13:25:00,44.19,44.29,44.19,44.28,13100.0,37.7004,37.7857,37.7004,37.7772,13100.0
2015-01-30 13:30:00,44.27,44.31,44.25,44.29,31300.0,37.7686,37.8028,37.7516,37.7857,31300.0
2015-01-30 13:35:00,44.3,44.31,44.28,44.3,19500.0,37.7942,37.8028,37.7772,37.7942,19500.0
2015-01-30 13:40:00,44.3,44.41,44.28,44.41,12700.0,37.7942,37.8881,37.7772,37.8881,12700.0
2015-01-30 13:45:00,44.42,44.44,44.39,44.44,16000.0,37.8966,37.9137,37.871,37.9137,16000.0
2015-01-30 13:50:00,44.44,44.45,44.41,44.44,8800.0,37.9137,37.9222,37.8881,37.9137,8800.0
2015-01-30 13:55:00,44.43,44.5,44.4,44.46,18900.0,37.9051,37.9649,37.8796,37.9307,18900.0
2015-01-30 14:00:00,44.46,44.47,44.34,44.39,40600.0,37.9307,37.9393,37.8284,37.871,40600.0
2015-01-30 14:05:00,44.39,44.43,44.36,44.4,10700.0,37.871,37.9051,37.8454,37.8796,10700.0
2015-01-30 14:10:00,44.4,44.41,44.34,44.39,12100.0,37.8796,37.8881,37.8284,37.871,12100.0
2015-01-30 14:15:00,44.38,44.49,44.37,44.48,14300.0,37.8625,37.9563,37.854,37.9478,14300.0
2015-01-30 14:20:00,44.48,44.54,44.47,44.53,13600.0,37.9478,37.999,37.9393,37.9905,13600.0
2015-01-30 14:25:00,44.54,44.6,44.54,44.6,15100.0,37.999,38.0502,37.999,38.0502,15100.0
2015-01-30 14:30:00,44.6,44.62,44.52,44.53,23800.0,38.0502,38.0672,37.9819,37.9905,23800.0
2015-01-30 14:35:00,44.53,44.54,44.45,44.46,18800.0,37.9905,37.999,37.9222,37.9307,18800.0
2015-01-30 14:40:00,44.45,44.48,44.38,44.38,38800.0,37.9222,37.9478,37.8625,37.8625,38800.0
2015-01-30 14:45:00,44.37,44.37,44.23,44.26,39100.0,37.854,37.854,37.7345,37.7601,39100.0
2015-01-30 14:50:00,44.25,44.25,44.14,44.21,39000.0,37.7516,37.7516,37.6577,37.7175,39000.0
2015-01-30 14:55:00,44.21,44.21,44.11,44.15,32200.0,37.7175,37.7175,37.6321,37.6663,32200.0
2015-01-30 15:00:00,44.15,44.21,44.12,44.13,42200.0,37.6663,37.7175,37.6407,37.6492,42200.0
2015-01-30 15:05:00,44.13,44.15,44.03,44.08,53400.0,37.6492,37.6663,37.5639,37.6065,53400.0
2015-01-30 15:10:00,44.08,44.16,44.07,44.14,58000.0,37.6065,37.6748,37.598,37.6577,58000.0
2015-01-30 15:15:00,44.15,44.15,44.03,44.03,55300.0,37.6663,37.6663,37.5639,37.5639,55300.0
2015-01-30 15:20:00,44.03,44.1,43.95,44.07,116500.0,37.5639,37.6236,37.4956,37.598,116500.0
2015-01-30 15:25:00,44.07,44.14,44.0,44.11,63500.0,37.598,37.6577,37.5383,37.6321,63500.0
2015-01-30 15:30:00,44.11,44.11,44.0,44.03,87200.0,37.6321,37.6321,37.5383,37.5639,87200.0
2015-01-30 15:35:00,44.02,44.08,44.0,44.03,101100.0,37.5554,37.6065,37.5383,37.5639,101100.0
2015-01-30 15:40:00,44.02,44.03,43.93,44.03,115400.0,37.5554,37.5639,37.4786,37.5639,115400.0
2015-01-30 15:45:00,44.03,44.11,44.0,44.02,159700.0,37.5639,37.6321,37.5383,37.5554,159700.0
2015-01-30 15:50:00,44.02,44.06,43.97,43.98,143500.0,37.5554,37.5895,37.5127,37.5212,143500.0
2015-01-30 15:55:00,43.98,44.0,43.9,43.94,307300.0,37.5212,37.5383,37.453,37.4871,307300.0
2015-02-02 09:30:00,43.79,43.88,43.36,43.42,140600.0,37.3591,37.4359,36.9923,37.0435,140600.0
2015-02-02 09:35:00,43.42,43.48,43.3,43.47,72100.0,37.0435,37.0947,36.9411,37.0861,72100.0
2015-02-02 09:40:00,43.45,43.45,43.1,43.18,70800.0,37.0691,37.0691,36.7705,36.8387,70800.0
2015-02-02 09:45:00,43.2,43.26,43.13,43.13,44400.0,36.8558,36.907,36.7961,36.7961,44400.0
2015-02-02 09:50:00,43.13,43.16,43.05,43.11,51200.0,36.7961,36.8217,36.7278,36.779,51200.0
2015-02-02 09:55:00,43.1,43.14,43.03,43.03,36400.0,36.7705,36.8046,36.7107,36.7107,36400.0
2015-02-02 10:00:00,43.03,43.03,42.83,42.86,120100.0,36.7107,36.7107,36.5401,36.5657,120100.0
2015-02-02 10:05:00,42.87,42.87,42.76,42.83,57300.0,36.5742,36.5742,36.4804,36.5401,57300.0
2015-02-02 10:10:00,42.83,42.93,42.8,42.87,36100.0,36.5401,36.6254,36.5145,36.5742,36100.0
2015-02-02 10:15:00,42.86,42.96,42.84,42.94,53200.0,36.5657,36.651,36.5486,36.634,53200.0
2015-02-02 10:20:00,42.93,43.06,42.93,42.98,88900.0,36.6254,36.7363,36.6254,36.6681,88900.0
2015-02-02 10:25:00,42.98,43.1,42.97,42.98,48200.0,36.6681,36.7705,36.6596,36.6681,48200.0
2015-02-02 10:30:00,42.98,43.02,42.95,43.0,74200.0,36.6681,36.7022,36.6425,36.6852,74200.0
2015-02-02 10:35:00,43.02,43.12,43.0,43.12,43500.0,36.7022,36.7875,36.6852,36.7875,43500.0
2015-02-02 10:40:00,43.12,43.22,43.12,43.2,43500.0,36.7875,36.8728,36.7875,36.8558,43500.0
2015-02-02 10:45:00,43.2,43.2,43.11,43.14,39300.0,36.8558,36.8558,36.779,36.8046,39300.0
2015-02-02 10:50:00,43.14,43.23,43.12,43.21,60100.0,36.8046,36.8814,36.7875,36.8643,60100.0
2015-02-02 10:55:00,43.21,43.21,43.13,43.14,44500.0,36.8643,36.8643,36.7961,36.8046,44500.0
2015-02-02 11:00:00,43.14,43.26,43.14,43.25,78500.0,36.8046,36.907,36.8046,36.8984,78500.0
2015-02-02 11:05:00,43.25,43.31,43.23,43.27,57900.0,36.8984,36.9496,36.8814,36.9155,57900.0
2015-02-02 11:10:00,43.27,43.35,43.25,43.26,49600.0,36.9155,36.9838,36.8984,36.907,49600.0
2015-02-02 11:15:00,43.27,43.27,43.18,43.19,49500.0,36.9155,36.9155,36.8387,36.8472,49500.0
2015-02-02 11:20:00,43.19,43.19,43.11,43.19,66100.0,36.8472,36.8472,36.779,36.8472,66100.0
2015-02-02 11:25:00,43.19,43.31,43.16,43.31,54400.0,36.8472,36.9496,36.8217,36.9496,54400.0
2015-02-02 11:30:00,43.32,43.38,43.29,43.38,48100.0,36.9582,37.0093,36.9326,37.0093,48100.0
2015-02-02 11:35:00,43.38,43.44,43.37,43.41,47700.0,37.0093,37.0605,37.0008,37.0349,47700.0
2015-02-02 11:40:00,43.41,43.41,43.31,43.37,67000.0,37.0349,37.0349,36.9496,37.0008,67000.0
2015-02-02 11:45:00,43.37,43.48,43.37,43.47,51500.0,37.0008,37.0947,37.0008,37.0861,51500.0
2015-02-02 11:50:00,43.47,43.47,43.41,43.42,26500.0,37.0861,37.0861,37.0349,37.0435,26500.0
2015-02-02 11:55:00,43.42,43.42,43.2,43.21,192200.0,37.0435,37.0435,36.8558,36.8643,192200.0
2015-02-02 12:00:00,43.21,43.23,43.16,43.2,69700.0,36.8643,36.8814,36.8217,36.8558,69700.0
2015-02-02 12:05:00,43.21,43.22,43.13,43.16,27200.0,36.8643,36.8728,36.7961,36.8217,27200.0
2015-02-02 12:10:00,43.15,43.18,43.11,43.12,24400.0,36.8131,36.8387,36.779,36.7875,24400.0
2015-02-02 12:15:00,43.13,43.2,43.12,43.19,20500.0,36.7961,36.8558,36.7875,36.8472,20500.0
2015-02-02 12:20:00,43.19,43.19,43.04,43.04,33500.0,36.8472,36.8472,36.7193,36.7193,33500.0
2015-02-02 12:25:00,43.04,43.08,43.02,43.08,57100.0,36.7193,36.7534,36.7022,36.7534,57100.0
2015-02-02 12:30:00,43.08,43.1,43.02,43.08,45200.0,36.7534,36.7705,36.7022,36.7534,45200.0
2015-02-02 12:35:00,43.1,43.16,43.1,43.11,35300.0,36.7705,36.8217,36.7705,36.779,35300.0
2015-02-02 12:40:00,43.11,43.19,43.1,43.19,26600.0,36.779,36.8472,36.7705,36.8472,26600.0
2015-02-02 12:45:00,43.19,43.19,43.07,43.08,22000.0,36.8472,36.8472,36.7449,36.7534,22000.0
2015-02-02 12:50:00,43.09,43.11,43.08,43.09,16200.0,36.7619,36.779,36.7534,36.7619,16200.0
2015-02-02 12:55:00,43.08,43.09,42.98,42.98,46900.0,36.7534,36.7619,36.6681,36.6681,46900.0
2015-02-02 13:00:00,42.99,43.0,42.93,42.94,47700.0,36.6766,36.6852,36.6254,36.634,47700.0
2015-02-02 13:05:00,42.95,43.02,42.94,43.02,25400.0,36.6425,36.7022,36.634,36.7022,25400.0
2015-02-02 13:10:00,43.01,43.06,43.0,43.03,30800.0,36.6937,36.7363,36.6852,36.7107,30800.0
2015-02-02 13:15:00,43.02,43.04,42.97,42.99,28600.0,36.7022,36.7193,36.6596,36.6766,28600.0
2015-02-02 13:20:00,43.0,43.15,43.0,43.14,45100.0,36.6852,36.8131,36.6852,36.8046,45100.0
2015-02-02 13:25:00,43.15,43.15,43.07,43.09,34800.0,36.8131,36.8131,36.7449,36.7619,34800.0
2015-02-02 13:30:00,43.1,43.12,42.98,42.98,39300.0,36.7705,36.7875,36.6681,36.6681,39300.0
2015-02-02 13:35:00,42.97,42.99,42.91,42.92,50600.0,36.6596,36.6766,36.6084,36.6169,50600.0
2015-02-02 13:40:00,42.91,42.95,42.85,42.87,51100.0,36.6084,36.6425,36.5572,36.5742,51100.0
2015-02-02 13:45:00,42.86,42.9,42.85,42.86,40500.0,36.5657,36.5998,36.5572,36.5657,40500.0
2015-02-02 13:50:00,42.87,42.91,42.83,42.85,43600.0,36.5742,36.6084,36.5401,36.5572,43600.0
2015-02-02 13:55:00,42.85,42.85,42.8,42.82,35100.0,36.5572,36.5572,36.5145,36.5316,35100.0
2015-02-02 14:00:00,42.82,42.91,42.81,42.89,39500.0,36.5316,36.6084,36.5231,36.5913,39500.0
2015-02-02 14:05:00,42.88,42.96,42.87,42.95,34700.0,36.5828,36.651,36.5742,36.6425,34700.0
2015-02-02 14:10:00,42.95,42.95,42.89,42.92,43700.0,36.6425,36.6425,36.5913,36.6169,43700.0
2015-02-02 14:15:00,42.93,42.98,42.9,42.97,36500.0,36.6254,36.6681,36.5998,36.6596,36500.0
2015-02-02 14:20:00,42.97,43.09,42.96,43.07,39100.0,36.6596,36.7619,36.651,36.7449,39100.0
2015-02-02 14:25:00,43.07,43.08,43.03,43.07,36800.0,36.7449,36.7534,36.7107,36.7449,36800.0
2015-02-02 14:30:00,43.08,43.11,43.03,43.1,52100.0,36.7534,36.779,36.7107,36.7705,52100.0
2015-02-02 14:35:00,43.1,43.14,43.09,43.11,35700.0,36.7705,36.8046,36.7619,36.779,35700.0
2015-02-02 14:40:00,43.12,43.12,43.04,43.04,43500.0,36.7875,36.7875,36.7193,36.7193,43500.0
2015-02-02 14:45:00,43.04,43.05,42.92,42.96,49500.0,36.7193,36.7278,36.6169,36.651,49500.0
2015-02-02 14:50:00,42.96,43.12,42.96,43.06,51200.0,36.651,36.7875,36.651,36.7363,51200.0
2015-02-02 14:55:00,43.06,43.07,42.97,43.0,54900.0,36.7363,36.7449,36.6596,36.6852,54900.0
2015-02-02 15:00:00,43.01,43.03,42.98,43.03,47700.0,36.6937,36.7107,36.6681,36.7107,47700.0
2015-02-02 15:05:00,43.02,43.08,42.97,43.08,58100.0,36.7022,36.7534,36.6596,36.7534,58100.0
2015-02-02 15:10:00,43.07,43.17,43.06,43.16,54700.0,36.7449,36.8302,36.7363,36.8217,54700.0
2015-02-02 15:15:00,43.16,43.17,43.07,43.12,98900.0,36.8217,36.8302,36.7449,36.7875,98900.0
2015-02-02 15:20:00,43.13,43.25,43.12,43.22,76800.0,36.7961,36.8984,36.7875,36.8728,76800.0
2015-02-02 15:25:00,43.22,43.25,43.2,43.24,44300.0,36.8728,36.8984,36.8558,36.8899,44300.0
2015-02-02 15:30:00,43.23,43.26,43.2,43.23,84100.0,36.8814,36.907,36.8558,36.8814,84100.0
2015-02-02 15:35:00,43.22,43.4,43.2,43.4,109000.0,36.8728,37.0264,36.8558,37.0264,109000.0
2015-02-02 15:40:00,43.4,43.51,43.39,43.47,160900.0,37.0264,37.1203,37.0179,37.0861,160900.0
2015-02-02 15:45:00,43.48,43.52,43.44,43.47,142100.0,37.0947,37.1288,37.0605,37.0861,142100.0
2015-02-02 15:50:00,43.48,43.51,43.45,43.46,179600.0,37.0947,37.1203,37.0691,37.0776,179600.0
2015-02-02 15:55:00,43.47,43.52,43.45,43.51,227300.0,37.0861,37.1288,37.0691,37.1203,227300.0
2015-02-03 09:30:00,43.41,43.61,43.35,43.52,148400.0,37.0349,37.2056,36.9838,37.1288,148400.0
2015-02-03 09:35:00,43.51,43.53,43.35,43.38,84500.0,37.1203,37.1373,36.9838,37.0093,84500.0
2015-02-03 09:40:00,43.38,43.44,43.32,43.42,89000.0,37.0093,37.0605,36.9582,37.0435,89000.0
2015-02-03 09:45:00,43.44,43.46,43.37,43.38,71300.0,37.0605,37.0776,37.0008,37.0093,71300.0
2015-02-03 09:50:00,43.39,43.42,43.29,43.32,55300.0,37.0179,37.0435,36.9326,36.9582,55300.0
2015-02-03 09:55:00,43.32,43.46,43.3,43.45,46200.0,36.9582,37.0776,36.9411,37.0691,46200.0
2015-02-03 10:00:00,43.47,43.47,43.36,43.39,52300.0,37.0861,37.0861,36.9923,37.0179,52300.0
2015-02-03 10:05:00,43.4,43.44,43.37,43.41,37100.0,37.0264,37.0605,37.0008,37.0349,37100.0
2015-02-03 10:10:00,43.4,43.48,43.4,43.48,29700.0,37.0264,37.0947,37.0264,37.0947,29700.0
2015-02-03 10:15:00,43.47,43.57,43.42,43.55,36200.0,37.0861,37.1714,37.0435,37.1544,36200.0
2015-02-03 10:20:00,43.55,43.55,43.46,43.53,95300.0,37.1544,37.1544,37.0776,37.1373,95300.0
2015-02-03 10:25:00,43.53,43.62,43.53,43.62,110300.0,37.1373,37.2141,37.1373,37.2141,110300.0
2015-02-03 10:30:00,43.61,43.68,43.59,43.67,169300.0,37.2056,37.2653,37.1885,37.2568,169300.0
2015-02-03 10:35:00,43.68,43.75,43.66,43.75,65700.0,37.2653,37.325,37.2482,37.325,65700.0
2015-02-03 10:40:00,43.75,43.81,43.74,43.74,58200.0,37.325,37.3762,37.3165,37.3165,58200.0
2015-02-03 10:45:00,43.74,43.79,43.72,43.79,51400.0,37.3165,37.3591,37.2994,37.3591,51400.0
2015-02-03 10:50:00,43.78,43.84,43.75,43.8,33900.0,37.3506,37.4018,37.325,37.3677,33900.0
2015-02-03 10:55:00,43.8,43.82,43.71,43.71,45500.0,37.3677,37.3847,37.2909,37.2909,45500.0
2015-02-03 11:00:00,43.7,43.8,43.7,43.79,37500.0,37.2824,37.3677,37.2824,37.3591,37500.0
2015-02-03 11:05:00,43.78,43.9,43.75,43.86,69500.0,37.3506,37.453,37.325,37.4189,69500.0
2015-02-03 11:10:00,43.86,43.87,43.76,43.77,270400.0,37.4189,37.4274,37.3335,37.3421,270400.0
2015-02-03 11:15:00,43.77,43.82,43.76,43.8,63300.0,37.3421,37.3847,37.3335,37.3677,63300.0
2015-02-03 11:20:00,43.8,43.81,43.74,43.75,64800.0,37.3677,37.3762,37.3165,37.325,64800.0
2015-02-03 11:25:00,43.76,43.88,43.75,43.8,62900.0,37.3335,37.4359,37.325,37.3677,62900.0
2015-02-03 11:30:00,43.8,43.81,43.75,43.76,33900.0,37.3677,37.3762,37.325,37.3335,33900.0
2015-02-03 11:35:00,43.75,43.75,43.67,43.71,36900.0,37.325,37.325,37.2568,37.2909,36900.0
2015-02-03 11:40:00,43.71,43.75,43.69,43.72,35900.0,37.2909,37.325,37.2738,37.2994,35900.0
2015-02-03 11:45:00,43.72,43.73,43.64,43.64,37900.0,37.2994,37.3079,37.2312,37.2312,37900.0
2015-02-03 11:50:00,43.65,43.67,43.59,43.62,26400.0,37.2397,37.2568,37.1885,37.2141,26400.0
2015-02-03 11:55:00,43.63,43.66,43.59,43.62,28500.0,37.2226,37.2482,37.1885,37.2141,28500.0
2015-02-03 12:00:00,43.62,43.63,43.56,43.59,49300.0,37.2141,37.2226,37.1629,37.1885,49300.0
2015-02-03 12:05:00,43.59,43.65,43.58,43.6,30000.0,37.1885,37.2397,37.18,37.197,30000.0
2015-02-03 12:10:00,43.61,43.66,43.6,43.65,32100.0,37.2056,37.2482,37.197,37.2397,32100.0
2015-02-03 12:15:00,43.65,43.68,43.63,43.67,15300.0,37.2397,37.2653,37.2226,37.2568,15300.0
2015-02-03 12:20:00,43.68,43.71,43.63,43.63,19900.0,37.2653,37.2909,37.2226,37.2226,19900.0
2015-02-03 12:25:00,43.64,43.68,43.63,43.66,19100.0,37.2312,37.2653,37.2226,37.2482,19100.0
2015-02-03 12:30:00,43.65,43.65,43.6,43.63,16600.0,37.2397,37.2397,37.197,37.2226,16600.0
2015-02-03 12:35:00,43.63,43.66,43.6,43.62,39300.0,37.2226,37.2482,37.197,37.2141,39300.0
2015-02-03 12:40:00,43.62,43.68,43.6,43.68,53400.0,37.2141,37.2653,37.197,37.2653,53400.0
2015-02-03 12:45:00,43.69,43.73,43.69,43.71,20900.0,37.2738,37.3079,37.2738,37.2909,20900.0
2015-02-03 12:50:00,43.71,43.72,43.67,43.7,28600.0,37.2909,37.2994,37.2568,37.2824,28600.0
2015-02-03 12:55:00,43.68,43.71,43.64,43.66,23900.0,37.2653,37.2909,37.2312,37.2482,23900.0
2015-02-03 13:00:00,43.66,43.69,43.65,43.68,20600.0,37.2482,37.2738,37.2397,37.2653,20600.0
2015-02-03 13:05:00,43.68,43.72,43.67,43.71,22000.0,37.2653,37.2994,37.2568,37.2909,22000.0
2015-02-03 13:10:00,43.71,43.72,43.65,43.66,37600.0,37.2909,37.2994,37.2397,37.2482,37600.0
2015-02-03 13:15:00,43.67,43.67,43.59,43.62,27600.0,37.2568,37.2568,37.1885,37.2141,27600.0
2015-02-03 13:20:00,43.63,43.72,43.63,43.64,26700.0,37.2226,37.2994,37.2226,37.2312,26700.0
2015-02-03 13:25:00,43.65,43.69,43.6,43.6,28700.0,37.2397,37.2738,37.197,37.197,28700.0
2015-02-03 13:30:00,43.61,43.66,43.6,43.61,27600.0,37.2056,37.2482,37.197,37.2056,27600.0
2015-02-03 13:35:00,43.61,43.64,43.58,43.59,22900.0,37.2056,37.2312,37.18,37.1885,22900.0
2015-02-03 13:40:00,43.59,43.59,43.51,43.52,70000.0,37.1885,37.1885,37.1203,37.1288,70000.0
2015-02-03 13:45:00,43.52,43.57,43.51,43.57,35700.0,37.1288,37.1714,37.1203,37.1714,35700.0
2015-02-03 13:50:00,43.56,43.67,43.56,43.65,41900.0,37.1629,37.2568,37.1629,37.2397,41900.0
2015-02-03 13:55:00,43.66,43.68,43.64,43.65,53600.0,37.2482,37.2653,37.2312,37.2397,53600.0
2015-02-03 14:00:00,43.65,43.67,43.58,43.59,44100.0,37.2397,37.2568,37.18,37.1885,44100.0
2015-02-03 14:05:00,43.6,43.66,43.59,43.6,47500.0,37.197,37.2482,37.1885,37.197,47500.0
2015-02-03 14:10:00,43.6,43.61,43.57,43.59,28600.0,37.197,37.2056,37.1714,37.1885,28600.0
2015-02-03 14:15:00,43.59,43.67,43.59,43.65,19500.0,37.1885,37.2568,37.1885,37.2397,19500.0
2015-02-03 14:20:00,43.65,43.66,43.6,43.61,36700.0,37.2397,37.2482,37.197,37.2056,36700.0
2015-02-03 14:25:00,43.6,43.6,43.48,43.49,92400.0,37.197,37.197,37.0947,37.1032,92400.0
2015-02-03 14:30:00,43.49,43.52,43.47,43.48,37900.0,37.1032,37.1288,37.0861,37.0947,37900.0
2015-02-03 14:35:00,43.48,43.49,43.44,43.48,56300.0,37.0947,37.1032,37.0605,37.0947,56300.0
2015-02-03 14:40:00,43.49,43.49,43.45,43.47,46000.0,37.1032,37.1032,37.0691,37.0861,46000.0
2015-02-03 14:45:00,43.46,43.5,43.43,43.49,60900.0,37.0776,37.1117,37.052,37.1032,60900.0
2015-02-03 14:50:00,43.49,43.51,43.48,43.48,59500.0,37.1032,37.1203,37.0947,37.0947,59500.0
2015-02-03 14:55:00,43.48,43.54,43.48,43.53,49400.0,37.0947,37.1458,37.0947,37.1373,49400.0
2015-02-03 15:00:00,43.54,43.57,43.52,43.52,64200.0,37.1458,37.1714,37.1288,37.1288,64200.0
2015-02-03 15:05:00,43.52,43.54,43.5,43.54,47200.0,37.1288,37.1458,37.1117,37.1458,47200.0
2015-02-03 15:10:00,43.54,43.57,43.51,43.56,48200.0,37.1458,37.1714,37.1203,37.1629,48200.0
2015-02-03 15:15:00,43.57,43.59,43.54,43.54,45000.0,37.1714,37.1885,37.1458,37.1458,45000.0
2015-02-03 15:20:00,43.54,43.57,43.52,43.55,83400.0,37.1458,37.1714,37.1288,37.1544,83400.0
2015-02-03 15:25:00,43.55,43.59,43.54,43.59,53100.0,37.1544,37.1885,37.1458,37.1885,53100.0
2015-02-03 15:30:00,43.59,43.63,43.57,43.57,97600.0,37.1885,37.2226,37.1714,37.1714,97600.0
2015-02-03 15:35:00,43.57,43.68,43.57,43.66,89500.0,37.1714,37.2653,37.1714,37.2482,89500.0
2015-02-03 15:40:00,43.66,43.7,43.64,43.69,113600.0,37.2482,37.2824,37.2312,37.2738,113600.0
2015-02-03 15:45:00,43.7,43.74,43.68,43.72,141100.0,37.2824,37.3165,37.2653,37.2994,141100.0
2015-02-03 15:50:00,43.73,43.74,43.69,43.69,153900.0,37.3079,37.3165,37.2738,37.2738,153900.0
2015-02-03 15:55:00,43.7,43.76,43.67,43.68,334100.0,37.2824,37.3335,37.2568,37.2653,334100.0
2015-02-04 09:30:00,43.46,43.71,43.46,43.59,113100.0,37.0776,37.2909,37.0776,37.1885,113100.0
2015-02-04 09:35:00,43.59,43.71,43.56,43.66,41600.0,37.1885,37.2909,37.1629,37.2482,41600.0
2015-02-04 09:40:00,43.66,43.67,43.56,43.58,31300.0,37.2482,37.2568,37.1629,37.18,31300.0
2015-02-04 09:45:00,43.58,43.67,43.52,43.58,150200.0,37.18,37.2568,37.1288,37.18,150200.0
2015-02-04 09:50:00,43.59,43.69,43.59,43.68,125000.0,37.1885,37.2738,37.1885,37.2653,125000.0
2015-02-04 09:55:00,43.69,43.74,43.67,43.72,48800.0,37.2738,37.3165,37.2568,37.2994,48800.0
2015-02-04 10:00:00,43.73,43.9,43.73,43.84,60600.0,37.3079,37.453,37.3079,37.4018,60600.0
2015-02-04 10:05:00,43.84,43.85,43.7,43.72,59500.0,37.4018,37.4103,37.2824,37.2994,59500.0
2015-02-04 10:10:00,43.7,43.79,43.68,43.75,65700.0,37.2824,37.3591,37.2653,37.325,65700.0
2015-02-04 10:15:00,43.76,43.78,43.71,43.73,49900.0,37.3335,37.3506,37.2909,37.3079,49900.0
2015-02-04 10:20:00,43.74,43.76,43.67,43.71,35500.0,37.3165,37.3335,37.2568,37.2909,35500.0
2015-02-04 10:25:00,43.71,43.73,43.64,43.64,33700.0,37.2909,37.3079,37.2312,37.2312,33700.0
2015-02-04 10:30:00,43.64,43.69,43.61,43.64,69300.0,37.2312,37.2738,37.2056,37.2312,69300.0
2015-02-04 10:35:00,43.64,43.64,43.57,43.61,48600.0,37.2312,37.2312,37.1714,37.2056,48600.0
2015-02-04 10:40:00,43.61,43.72,43.57,43.71,53200.0,37.2056,37.2994,37.1714,37.2909,53200.0
2015-02-04 10:45:00,43.71,43.71,43.65,43.65,120400.0,37.2909,37.2909,37.2397,37.2397,120400.0
2015-02-04 10:50:00,43.65,43.67,43.62,43.64,39900.0,37.2397,37.2568,37.2141,37.2312,39900.0
2015-02-04 10:55:00,43.63,43.68,43.63,43.67,43300.0,37.2226,37.2653,37.2226,37.2568,43300.0
2015-02-04 11:00:00,43.66,43.66,43.59,43.63,59000.0,37.2482,37.2482,37.1885,37.2226,59000.0
2015-02-04 11:05:00,43.63,43.67,43.62,43.66,48600.0,37.2226,37.2568,37.2141,37.2482,48600.0
2015-02-04 11:10:00,43.66,43.75,43.65,43.75,62400.0,37.2482,37.325,37.2397,37.325,62400.0
2015-02-04 11:15:00,43.76,43.77,43.68,43.7,65200.0,37.3335,37.3421,37.2653,37.2824,65200.0
2015-02-04 11:20:00,43.7,43.78,43.7,43.78,40200.0,37.2824,37.3506,37.2824,37.3506,40200.0
2015-02-04 11:25:00,43.78,43.82,43.76,43.81,62900.0,37.3506,37.3847,37.3335,37.3762,62900.0
2015-02-04 11:30:00,43.81,43.86,43.79,43.85,25800.0,37.3762,37.4189,37.3591,37.4103,25800.0
2015-02-04 11:35:00,43.86,43.89,43.82,43.82,23900.0,37.4189,37.4444,37.3847,37.3847,23900.0
2015-02-04 11:40:00,43.82,43.82,43.73,43.74,24700.0,37.3847,37.3847,37.3079,37.3165,24700.0
2015-02-04 11:45:00,43.74,43.76,43.72,43.76,21700.0,37.3165,37.3335,37.2994,37.3335,21700.0
2015-02-04 11:50:00,43.77,43.79,43.72,43.72,20400.0,37.3421,37.3591,37.2994,37.2994,20400.0
2015-02-04 11:55:00,43.72,43.8,43.71,43.79,19000.0,37.2994,37.3677,37.2909,37.3591,19000.0
2015-02-04 12:00:00,43.79,43.79,43.72,43.75,33900.0,37.3591,37.3591,37.2994,37.325,33900.0
2015-02-04 12:05:00,43.74,43.76,43.71,43.74,23000.0,37.3165,37.3335,37.2909,37.3165,23000.0
2015-02-04 12:10:00,43.75,43.76,43.69,43.72,19500.0,37.325,37.3335,37.2738,37.2994,19500.0
2015-02-04 12:15:00,43.72,43.77,43.69,43.77,30300.0,37.2994,37.3421,37.2738,37.3421,30300.0
2015-02-04 12:20:00,43.76,43.79,43.73,43.76,42200.0,37.3335,37.3591,37.3079,37.3335,42200.0
2015-02-04 12:25:00,43.77,43.77,43.66,43.67,24000.0,37.3421,37.3421,37.2482,37.2568,24000.0
2015-02-04 12:30:00,43.66,43.7,43.65,43.67,25100.0,37.2482,37.2824,37.2397,37.2568,25100.0
2015-02-04 12:35:00,43.67,43.69,43.65,43.66,15800.0,37.2568,37.2738,37.2397,37.2482,15800.0
2015-02-04 12:40:00,43.65,43.66,43.56,43.57,19200.0,37.2397,37.2482,37.1629,37.1714,19200.0
2015-02-04 12:45:00,43.56,43.57,43.5,43.51,30900.0,37.1629,37.1714,37.1117,37.1203,30900.0
2015-02-04 12:50:00,43.52,43.57,43.51,43.57,28300.0,37.1288,37.1714,37.1203,37.1714,28300.0
2015-02-04 12:55:00,43.58,43.61,43.57,43.61,20300.0,37.18,37.2056,37.1714,37.2056,20300.0
2015-02-04 13:00:00,43.61,43.64,43.59,43.63,20200.0,37.2056,37.2312,37.1885,37.2226,20200.0
2015-02-04 13:05:00,43.63,43.64,43.57,43.6,27200.0,37.2226,37.2312,37.1714,37.197,27200.0
2015-02-04 13:10:00,43.59,43.6,43.53,43.53,21900.0,37.1885,37.197,37.1373,37.1373,21900.0
2015-02-04 13:15:00,43.54,43.56,43.51,43.53,24000.0,37.1458,37.1629,37.1203,37.1373,24000.0
2015-02-04 13:20:00,43.53,43.55,43.51,43.52,17800.0,37.1373,37.1544,37.1203,37.1288,17800.0
2015-02-04 13:25:00,43.53,43.61,43.53,43.6,30300.0,37.1373,37.2056,37.1373,37.197,30300.0
2015-02-04 13:30:00,43.59,43.64,43.57,43.63,28900.0,37.1885,37.2312,37.1714,37.2226,28900.0
2015-02-04 13:35:00,43.63,43.64,43.6,43.63,15200.0,37.2226,37.2312,37.197,37.2226,15200.0
2015-02-04 13:40:00,43.63,43.63,43.58,43.59,32400.0,37.2226,37.2226,37.18,37.1885,32400.0
2015-02-04 13:45:00,43.59,43.61,43.57,43.59,29800.0,37.1885,37.2056,37.1714,37.1885,29800.0
2015-02-04 13:50:00,43.59,43.62,43.58,43.59,34200.0,37.1885,37.2141,37.18,37.1885,34200.0
2015-02-04 13:55:00,43.58,43.58,43.52,43.56,28100.0,37.18,37.18,37.1288,37.1629,28100.0
2015-02-04 14:00:00,43.56,43.62,43.56,43.61,20100.0,37.1629,37.2141,37.1629,37.2056,20100.0
2015-02-04 14:05:00,43.61,43.61,43.5,43.51,22300.0,37.2056,37.2056,37.1117,37.1203,22300.0
2015-02-04 14:10:00,43.51,43.52,43.45,43.45,21600.0,37.1203,37.1288,37.0691,37.0691,21600.0
2015-02-04 14:15:00,43.46,43.49,43.4,43.4,32900.0,37.0776,37.1032,37.0264,37.0264,32900.0
2015-02-04 14:20:00,43.4,43.5,43.4,43.44,29400.0,37.0264,37.1117,37.0264,37.0605,29400.0
2015-02-04 14:25:00,43.43,43.48,43.42,43.46,13400.0,37.052,37.0947,37.0435,37.0776,13400.0
2015-02-04 14:30:00,43.47,43.5,43.46,43.47,26700.0,37.0861,37.1117,37.0776,37.0861,26700.0
2015-02-04 14:35:00,43.48,43.55,43.48,43.55,17700.0,37.0947,37.1544,37.0947,37.1544,17700.0
2015-02-04 14:40:00,43.55,43.57,43.53,43.56,15700.0,37.1544,37.1714,37.1373,37.1629,15700.0
2015-02-04 14:45:00,43.55,43.59,43.55,43.57,23900.0,37.1544,37.1885,37.1544,37.1714,23900.0
2015-02-04 14:50:00,43.57,43.57,43.5,43.55,16700.0,37.1714,37.1714,37.1117,37.1544,16700.0
2015-02-04 14:55:00,43.55,43.58,43.47,43.48,37200.0,37.1544,37.18,37.0861,37.0947,37200.0
2015-02-04 15:00:00,43.48,43.5,43.43,43.49,19300.0,37.0947,37.1117,37.052,37.1032,19300.0
2015-02-04 15:05:00,43.49,43.55,43.49,43.51,21000.0,37.1032,37.1544,37.1032,37.1203,21000.0
2015-02-04 15:10:00,43.51,43.51,43.46,43.47,20900.0,37.1203,37.1203,37.0776,37.0861,20900.0
2015-02-04 15:15:00,43.48,43.56,43.48,43.54,32500.0,37.0947,37.1629,37.0947,37.1458,32500.0
2015-02-04 15:20:00,43.54,43.56,43.52,43.54,25200.0,37.1458,37.1629,37.1288,37.1458,25200.0
2015-02-04 15:25:00,43.55,43.59,43.52,43.59,27000.0,37.1544,37.1885,37.1288,37.1885,27000.0
2015-02-04 15:30:00,43.59,43.62,43.58,43.61,63300.0,37.1885,37.2141,37.18,37.2056,63300.0
2015-02-04 15:35:00,43.62,43.63,43.52,43.52,62200.0,37.2141,37.2226,37.1288,37.1288,62200.0
2015-02-04 15:40:00,43.53,43.58,43.39,43.41,178400.0,37.1373,37.18,37.0179,37.0349,178400.0
2015-02-04 15:45:00,43.41,43.44,43.25,43.39,214900.0,37.0349,37.0605,36.8984,37.0179,214900.0
2015-02-04 15:50:00,43.4,43.43,43.35,43.42,173300.0,37.0264,37.052,36.9838,37.0435,173300.0
2015-02-04 15:55:00,43.41,43.47,43.39,43.45,180000.0,37.0349,37.0861,37.0179,37.0691,180000.0
2015-02-05 09:30:00,43.77,43.84,43.58,43.59,114500.0,37.3421,37.4018,37.18,37.1885,114500.0
2015-02-05 09:35:00,43.59,43.61,43.44,43.44,34400.0,37.1885,37.2056,37.0605,37.0605,34400.0
2015-02-05 09:40:00,43.45,43.58,43.41,43.48,36100.0,37.0691,37.18,37.0349,37.0947,36100.0
2015-02-05 09:45:00,43.5,43.61,43.48,43.6,24400.0,37.1117,37.2056,37.0947,37.197,24400.0
2015-02-05 09:50:00,43.61,43.63,43.5,43.52,28400.0,37.2056,37.2226,37.1117,37.1288,28400.0
2015-02-05 09:55:00,43.52,43.55,43.44,43.45,14100.0,37.1288,37.1544,37.0605,37.0691,14100.0
2015-02-05 10:00:00,43.45,43.56,43.42,43.53,33300.0,37.0691,37.1629,37.0435,37.1373,33300.0
2015-02-05 10:05:00,43.54,43.7,43.53,43.62,117900.0,37.1458,37.2824,37.1373,37.2141,117900.0
2015-02-05 10:10:00,43.61,43.69,43.58,43.66,56400.0,37.2056,37.2738,37.18,37.2482,56400.0
2015-02-05 10:15:00,43.65,43.67,43.62,43.66,57900.0,37.2397,37.2568,37.2141,37.2482,57900.0
2015-02-05 10:20:00,43.65,43.67,43.59,43.65,40400.0,37.2397,37.2568,37.1885,37.2397,40400.0
2015-02-05 10:25:00,43.65,43.71,43.63,43.68,39700.0,37.2397,37.2909,37.2226,37.2653,39700.0
2015-02-05 10:30:00,43.68,43.68,43.61,43.64,26900.0,37.2653,37.2653,37.2056,37.2312,26900.0
2015-02-05 10:35:00,43.66,43.72,43.66,43.7,35700.0,37.2482,37.2994,37.2482,37.2824,35700.0
2015-02-05 10:40:00,43.71,43.73,43.69,43.72,27100.0,37.2909,37.3079,37.2738,37.2994,27100.0
2015-02-05 10:45:00,43.73,43.76,43.72,43.73,36300.0,37.3079,37.3335,37.2994,37.3079,36300.0
2015-02-05 10:50:00,43.73,43.74,43.68,43.69,46200.0,37.3079,37.3165,37.2653,37.2738,46200.0
2015-02-05 10:55:00,43.68,43.71,43.66,43.66,22500.0,37.2653,37.2909,37.2482,37.2482,22500.0
2015-02-05 11:00:00,43.64,43.66,43.63,43.63,16700.0,37.2312,37.2482,37.2226,37.2226,16700.0
2015-02-05 11:05:00,43.62,43.62,43.56,43.61,21500.0,37.2141,37.2141,37.1629,37.2056,21500.0
2015-02-05 11:10:00,43.6,43.67,43.59,43.63,33700.0,37.197,37.2568,37.1885,37.2226,33700.0
2015-02-05 11:15:00,43.64,43.65,43.57,43.58,27200.0,37.2312,37.2397,37.1714,37.18,27200.0
2015-02-05 11:20:00,43.6,43.6,43.54,43.56,38000.0,37.197,37.197,37.1458,37.1629,38000.0
2015-02-05 11:25:00,43.56,43.6,43.53,43.59,28000.0,37.1629,37.197,37.1373,37.1885,28000.0
2015-02-05 11:30:00,43.6,43.64,43.56,43.62,57000.0,37.197,37.2312,37.1629,37.2141,57000.0
2015-02-05 11:35:00,43.61,43.64,43.59,43.62,22100.0,37.2056,37.2312,37.1885,37.2141,22100.0
2015-02-05 11:40:00,43.62,43.62,43.55,43.58,17600.0,37.2141,37.2141,37.1544,37.18,17600.0
2015-02-05 11:45:00,43.59,43.63,43.58,43.61,14400.0,37.1885,37.2226,37.18,37.2056,14400.0
2015-02-05 11:50:00,43.6,43.62,43.59,43.6,13900.0,37.197,37.2141,37.1885,37.197,13900.0
2015-02-05 11:55:00,43.6,43.67,43.6,43.65,70400.0,37.197,37.2568,37.197,37.2397,70400.0
2015-02-05 12:00:00,43.66,43.67,43.62,43.65,21300.0,37.2482,37.2568,37.2141,37.2397,21300.0
2015-02-05 12:05:00,43.65,43.65,43.58,43.65,94500.0,37.2397,37.2397,37.18,37.2397,94500.0
2015-02-05 12:10:00,43.65,43.71,43.65,43.69,17000.0,37.2397,37.2909,37.2397,37.2738,17000.0
2015-02-05 12:15:00,43.68,43.71,43.63,43.65,27800.0,37.2653,37.2909,37.2226,37.2397,27800.0
2015-02-05 12:20:00,43.65,43.69,43.63,43.64,15000.0,37.2397,37.2738,37.2226,37.2312,15000.0
2015-02-05 12:25:00,43.64,43.66,43.62,43.65,12400.0,37.2312,37.2482,37.2141,37.2397,12400.0
2015-02-05 12:30:00,43.66,43.66,43.61,43.63,9400.0,37.2482,37.2482,37.2056,37.2226,9400.0
2015-02-05 12:35:00,43.63,43.67,43.61,43.64,12300.0,37.2226,37.2568,37.2056,37.2312,12300.0
2015-02-05 12:40:00,43.64,43.65,43.62,43.64,15200.0,37.2312,37.2397,37.2141,37.2312,15200.0
2015-02-05 12:45:00,43.64,43.64,43.59,43.6,36800.0,37.2312,37.2312,37.1885,37.197,36800.0
2015-02-05 12:50:00,43.59,43.62,43.59,43.6,35900.0,37.1885,37.2141,37.1885,37.197,35900.0
2015-02-05 12:55:00,43.6,43.62,43.59,43.62,23700.0,37.197,37.2141,37.1885,37.2141,23700.0
2015-02-05 13:00:00,43.61,43.65,43.6,43.6,23100.0,37.2056,37.2397,37.197,37.197,23100.0
2015-02-05 13:05:00,43.61,43.65,43.6,43.63,14200.0,37.2056,37.2397,37.197,37.2226,14200.0
2015-02-05 13:10:00,43.64,43.72,43.64,43.72,27300.0,37.2312,37.2994,37.2312,37.2994,27300.0
2015-02-05 13:15:00,43.72,43.74,43.69,43.71,59700.0,37.2994,37.3165,37.2738,37.2909,59700.0
2015-02-05 13:20:00,43.71,43.72,43.68,43.68,27600.0,37.2909,37.2994,37.2653,37.2653,27600.0
2015-02-05 13:25:00,43.69,43.72,43.69,43.7,12700.0,37.2738,37.2994,37.2738,37.2824,12700.0
2015-02-05 13:30:00,43.71,43.72,43.68,43.71,30900.0,37.2909,37.2994,37.2653,37.2909,30900.0
2015-02-05 13:35:00,43.71,43.71,43.67,43.69,11500.0,37.2909,37.2909,37.2568,37.2738,11500.0
2015-02-05 13:40:00,43.7,43.71,43.68,43.71,20300.0,37.2824,37.2909,37.2653,37.2909,20300.0
2015-02-05 13:45:00,43.71,43.71,43.69,43.71,13500.0,37.2909,37.2909,37.2738,37.2909,13500.0
2015-02-05 13:50:00,43.7,43.71,43.67,43.67,17300.0,37.2824,37.2909,37.2568,37.2568,17300.0
2015-02-05 13:55:00,43.66,43.66,43.62,43.65,17300.0,37.2482,37.2482,37.2141,37.2397,17300.0
2015-02-05 14:00:00,43.65,43.66,43.59,43.62,30700.0,37.2397,37.2482,37.1885,37.2141,30700.0
2015-02-05 14:05:00,43.62,43.63,43.58,43.6,36400.0,37.2141,37.2226,37.18,37.197,36400.0
2015-02-05 14:10:00,43.59,43.64,43.58,43.6,54900.0,37.1885,37.2312,37.18,37.197,54900.0
2015-02-05 14:15:00,43.6,43.61,43.58,43.61,22700.0,37.197,37.2056,37.18,37.2056,22700.0
2015-02-05 14:20:00,43.61,43.62,43.57,43.59,22900.0,37.2056,37.2141,37.1714,37.1885,22900.0
2015-02-05 14:25:00,43.59,43.61,43.57,43.59,25100.0,37.1885,37.2056,37.1714,37.1885,25100.0
2015-02-05 14:30:00,43.6,43.62,43.57,43.61,24700.0,37.197,37.2141,37.1714,37.2056,24700.0
2015-02-05 14:35:00,43.6,43.61,43.58,43.59,16300.0,37.197,37.2056,37.18,37.1885,16300.0
2015-02-05 14:40:00,43.59,43.6,43.56,43.57,18000.0,37.1885,37.197,37.1629,37.1714,18000.0
2015-02-05 14:45:00,43.57,43.6,43.56,43.6,17100.0,37.1714,37.197,37.1629,37.197,17100.0
2015-02-05 14:50:00,43.59,43.63,43.58,43.63,12300.0,37.1885,37.2226,37.18,37.2226,12300.0
2015-02-05 14:55:00,43.63,43.64,43.6,43.63,18100.0,37.2226,37.2312,37.197,37.2226,18100.0
2015-02-05 15:00:00,43.63,43.64,43.58,43.6,29900.0,37.2226,37.2312,37.18,37.197,29900.0
2015-02-05 15:05:00,43.6,43.61,43.57,43.59,21900.0,37.197,37.2056,37.1714,37.1885,21900.0
2015-02-05 15:10:00,43.58,43.61,43.57,43.61,37100.0,37.18,37.2056,37.1714,37.2056,37100.0
2015-02-05 15:15:00,43.6,43.61,43.59,43.61,31200.0,37.197,37.2056,37.1885,37.2056,31200.0
2015-02-05 15:20:00,43.61,43.65,43.6,43.65,35100.0,37.2056,37.2397,37.197,37.2397,35100.0
2015-02-05 15:25:00,43.64,43.69,43.63,43.68,45500.0,37.2312,37.2738,37.2226,37.2653,45500.0
2015-02-05 15:30:00,43.68,43.7,43.66,43.69,46100.0,37.2653,37.2824,37.2482,37.2738,46100.0
2015-02-05 15:35:00,43.69,43.72,43.68,43.72,39300.0,37.2738,37.2994,37.2653,37.2994,39300.0
2015-02-05 15:40:00,43.72,43.74,43.69,43.7,46700.0,37.2994,37.3165,37.2738,37.2824,46700.0
2015-02-05 15:45:00,43.7,43.72,43.67,43.67,58100.0,37.2824,37.2994,37.2568,37.2568,58100.0
2015-02-05 15:50:00,43.67,43.72,43.67,43.72,59800.0,37.2568,37.2994,37.2568,37.2994,59800.0
2015-02-05 15:55:00,43.71,43.73,43.69,43.7,200600.0,37.2909,37.3079,37.2738,37.2824,200600.0
2015-02-06 09:30:00,43.54,43.59,43.43,43.58,81300.0,37.1458,37.1885,37.052,37.18,81300.0
2015-02-06 09:35:00,43.59,43.59,43.36,43.46,32000.0,37.1885,37.1885,36.9923,37.0776,32000.0
2015-02-06 09:40:00,43.46,43.53,43.29,43.35,36000.0,37.0776,37.1373,36.9326,36.9838,36000.0
2015-02-06 09:45:00,43.35,43.39,43.27,43.36,34500.0,36.9838,37.0179,36.9155,36.9923,34500.0
2015-02-06 09:50:00,43.36,43.42,43.32,43.42,26100.0,36.9923,37.0435,36.9582,37.0435,26100.0
2015-02-06 09:55:00,43.42,43.44,43.36,43.41,32800.0,37.0435,37.0605,36.9923,37.0349,32800.0
2015-02-06 10:00:00,43.41,43.5,43.39,43.49,35600.0,37.0349,37.1117,37.0179,37.1032,35600.0
2015-02-06 10:05:00,43.49,43.51,43.46,43.48,20800.0,37.1032,37.1203,37.0776,37.0947,20800.0
2015-02-06 10:10:00,43.48,43.6,43.48,43.6,28600.0,37.0947,37.197,37.0947,37.197,28600.0
2015-02-06 10:15:00,43.59,43.6,43.52,43.54,19000.0,37.1885,37.197,37.1288,37.1458,19000.0
2015-02-06 10:20:00,43.54,43.58,43.53,43.57,9700.0,37.1458,37.18,37.1373,37.1714,9700.0
2015-02-06 10:25:00,43.58,43.61,43.57,43.6,12800.0,37.18,37.2056,37.1714,37.197,12800.0
2015-02-06 10:30:00,43.59,43.6,43.55,43.55,20900.0,37.1885,37.197,37.1544,37.1544,20900.0
2015-02-06 10:35:00,43.55,43.58,43.53,43.57,41600.0,37.1544,37.18,37.1373,37.1714,41600.0
2015-02-06 10:40:00,43.57,43.63,43.56,43.63,56200.0,37.1714,37.2226,37.1629,37.2226,56200.0
2015-02-06 10:45:00,43.62,43.63,43.59,43.6,37400.0,37.2141,37.2226,37.1885,37.197,37400.0
2015-02-06 10:50:00,43.59,43.66,43.58,43.61,98200.0,37.1885,37.2482,37.18,37.2056,98200.0
2015-02-06 10:55:00,43.61,43.68,43.6,43.67,41200.0,37.2056,37.2653,37.197,37.2568,41200.0
2015-02-06 11:00:00,43.67,43.69,43.64,43.65,26900.0,37.2568,37.2738,37.2312,37.2397,26900.0
2015-02-06 11:05:00,43.65,43.68,43.62,43.68,33800.0,37.2397,37.2653,37.2141,37.2653,33800.0
2015-02-06 11:10:00,43.68,43.69,43.63,43.64,32300.0,37.2653,37.2738,37.2226,37.2312,32300.0
2015-02-06 11:15:00,43.63,43.65,43.61,43.61,23300.0,37.2226,37.2397,37.2056,37.2056,23300.0
2015-02-06 11:20:00,43.62,43.65,43.6,43.64,40200.0,37.2141,37.2397,37.197,37.2312,40200.0
2015-02-06 11:25:00,43.65,43.73,43.65,43.7,81000.0,37.2397,37.3079,37.2397,37.2824,81000.0
2015-02-06 11:30:00,43.69,43.71,43.68,43.7,28500.0,37.2738,37.2909,37.2653,37.2824,28500.0
2015-02-06 11:35:00,43.69,43.71,43.67,43.7,37700.0,37.2738,37.2909,37.2568,37.2824,37700.0
2015-02-06 11:40:00,43.7,43.7,43.66,43.7,9100.0,37.2824,37.2824,37.2482,37.2824,9100.0
2015-02-06 11:45:00,43.71,43.78,43.69,43.72,31700.0,37.2909,37.3506,37.2738,37.2994,31700.0
2015-02-06 11:50:00,43.73,43.75,43.71,43.73,38900.0,37.3079,37.325,37.2909,37.3079,38900.0
2015-02-06 11:55:00,43.73,43.74,43.7,43.7,39100.0,37.3079,37.3165,37.2824,37.2824,39100.0
2015-02-06 12:00:00,43.71,43.72,43.67,43.71,38100.0,37.2909,37.2994,37.2568,37.2909,38100.0
2015-02-06 12:05:00,43.7,43.73,43.69,43.7,34300.0,37.2824,37.3079,37.2738,37.2824,34300.0
2015-02-06 12:10:00,43.7,43.74,43.69,43.74,51300.0,37.2824,37.3165,37.2738,37.3165,51300.0
2015-02-06 12:15:00,43.74,43.8,43.74,43.79,48200.0,37.3165,37.3677,37.3165,37.3591,48200.0
2015-02-06 12:20:00,43.79,43.79,43.7,43.73,16800.0,37.3591,37.3591,37.2824,37.3079,16800.0
2015-02-06 12:25:00,43.73,43.73,43.69,43.71,14200.0,37.3079,37.3079,37.2738,37.2909,14200.0
2015-02-06 12:30:00,43.71,43.76,43.7,43.75,13500.0,37.2909,37.3335,37.2824,37.325,13500.0
2015-02-06 12:35:00,43.75,43.75,43.71,43.72,11900.0,37.325,37.325,37.2909,37.2994,11900.0
2015-02-06 12:40:00,43.72,43.73,43.63,43.63,23200.0,37.2994,37.3079,37.2226,37.2226,23200.0
2015-02-06 12:45:00,43.62,43.63,43.57,43.62,21400.0,37.2141,37.2226,37.1714,37.2141,21400.0
2015-02-06 12:50:00,43.62,43.63,43.59,43.59,8100.0,37.2141,37.2226,37.1885,37.1885,8100.0
2015-02-06 12:55:00,43.59,43.68,43.59,43.62,36500.0,37.1885,37.2653,37.1885,37.2141,36500.0
2015-02-06 13:00:00,43.62,43.63,43.6,43.62,6500.0,37.2141,37.2226,37.197,37.2141,6500.0
2015-02-06 13:05:00,43.61,43.61,43.5,43.54,22400.0,37.2056,37.2056,37.1117,37.1458,22400.0
2015-02-06 13:10:00,43.54,43.55,43.48,43.48,13300.0,37.1458,37.1544,37.0947,37.0947,13300.0
2015-02-06 13:15:00,43.48,43.51,43.44,43.46,22700.0,37.0947,37.1203,37.0605,37.0776,22700.0
2015-02-06 13:20:00,43.46,43.49,43.42,43.44,12200.0,37.0776,37.1032,37.0435,37.0605,12200.0
2015-02-06 13:25:00,43.43,43.44,43.35,43.37,32700.0,37.052,37.0605,36.9838,37.0008,32700.0
2015-02-06 13:30:00,43.38,43.38,43.31,43.36,33500.0,37.0093,37.0093,36.9496,36.9923,33500.0
2015-02-06 13:35:00,43.37,43.38,43.31,43.35,22400.0,37.0008,37.0093,36.9496,36.9838,22400.0
2015-02-06 13:40:00,43.35,43.41,43.35,43.41,21100.0,36.9838,37.0349,36.9838,37.0349,21100.0
2015-02-06 13:45:00,43.41,43.42,43.35,43.36,17100.0,37.0349,37.0435,36.9838,36.9923,17100.0
2015-02-06 13:50:00,43.36,43.43,43.36,43.41,8100.0,36.9923,37.052,36.9923,37.0349,8100.0
2015-02-06 13:55:00,43.41,43.48,43.4,43.46,13200.0,37.0349,37.0947,37.0264,37.0776,13200.0
2015-02-06 14:00:00,43.45,43.54,43.42,43.54,36200.0,37.0691,37.1458,37.0435,37.1458,36200.0
2015-02-06 14:05:00,43.53,43.53,43.48,43.49,16000.0,37.1373,37.1373,37.0947,37.1032,16000.0
2015-02-06 14:10:00,43.48,43.52,43.48,43.51,30700.0,37.0947,37.1288,37.0947,37.1203,30700.0
2015-02-06 14:15:00,43.51,43.53,43.49,43.51,22200.0,37.1203,37.1373,37.1032,37.1203,22200.0
2015-02-06 14:20:00,43.52,43.52,43.48,43.5,48100.0,37.1288,37.1288,37.0947,37.1117,48100.0
2015-02-06 14:25:00,43.5,43.52,43.47,43.52,33300.0,37.1117,37.1288,37.0861,37.1288,33300.0
2015-02-06 14:30:00,43.52,43.55,43.51,43.55,12000.0,37.1288,37.1544,37.1203,37.1544,12000.0
2015-02-06 14:35:00,43.56,43.59,43.56,43.57,14500.0,37.1629,37.1885,37.1629,37.1714,14500.0
2015-02-06 14:40:00,43.57,43.58,43.55,43.55,19300.0,37.1714,37.18,37.1544,37.1544,19300.0
2015-02-06 14:45:00,43.55,43.55,43.5,43.54,25300.0,37.1544,37.1544,37.1117,37.1458,25300.0
2015-02-06 14:50:00,43.54,43.55,43.49,43.5,28100.0,37.1458,37.1544,37.1032,37.1117,28100.0
2015-02-06 14:55:00,43.51,43.51,43.47,43.47,39900.0,37.1203,37.1203,37.0861,37.0861,39900.0
2015-02-06 15:00:00,43.47,43.48,43.31,43.34,42700.0,37.0861,37.0947,36.9496,36.9752,42700.0
2015-02-06 15:05:00,43.34,43.43,43.33,43.41,50100.0,36.9752,37.052,36.9667,37.0349,50100.0
2015-02-06 15:10:00,43.4,43.41,43.34,43.35,72400.0,37.0264,37.0349,36.9752,36.9838,72400.0
2015-02-06 15:15:00,43.34,43.42,43.32,43.37,84500.0,36.9752,37.0435,36.9582,37.0008,84500.0
2015-02-06 15:20:00,43.36,43.44,43.34,43.4,61700.0,36.9923,37.0605,36.9752,37.0264,61700.0
2015-02-06 15:25:00,43.41,43.42,43.25,43.26,59100.0,37.0349,37.0435,36.8984,36.907,59100.0
2015-02-06 15:30:00,43.27,43.34,43.25,43.34,29200.0,36.9155,36.9752,36.8984,36.9752,29200.0
2015-02-06 15:35:00,43.34,43.34,43.29,43.31,35400.0,36.9752,36.9752,36.9326,36.9496,35400.0
2015-02-06 15:40:00,43.31,43.32,43.25,43.25,49000.0,36.9496,36.9582,36.8984,36.8984,49000.0
2015-02-06 15:45:00,43.25,43.28,43.22,43.24,79000.0,36.8984,36.924,36.8728,36.8899,79000.0
2015-02-06 15:50:00,43.25,43.29,43.24,43.29,76000.0,36.8984,36.9326,36.8899,36.9326,76000.0
2015-02-06 15:55:00,43.29,43.33,43.26,43.32,176900.0,36.9326,36.9667,36.907,36.9582,176900.0
2015-02-09 09:30:00,42.99,43.04,42.94,43.0,100300.0,36.6766,36.7193,36.634,36.6852,100300.0
2015-02-09 09:35:00,43.01,43.03,42.97,43.02,28900.0,36.6937,36.7107,36.6596,36.7022,28900.0
2015-02-09 09:40:00,43.03,43.09,42.95,42.96,32900.0,36.7107,36.7619,36.6425,36.651,32900.0
2015-02-09 09:45:00,42.99,43.03,42.93,43.01,44400.0,36.6766,36.7107,36.6254,36.6937,44400.0
2015-02-09 09:50:00,43.02,43.07,43.0,43.05,43600.0,36.7022,36.7449,36.6852,36.7278,43600.0
2015-02-09 09:55:00,43.06,43.1,43.05,43.08,93200.0,36.7363,36.7705,36.7278,36.7534,93200.0
2015-02-09 10:00:00,43.08,43.1,43.06,43.08,44500.0,36.7534,36.7705,36.7363,36.7534,44500.0
2015-02-09 10:05:00,43.08,43.08,42.97,42.99,70900.0,36.7534,36.7534,36.6596,36.6766,70900.0
2015-02-09 10:10:00,43.0,43.04,42.98,43.04,32200.0,36.6852,36.7193,36.6681,36.7193,32200.0
2015-02-09 10:15:00,43.03,43.07,43.0,43.05,71300.0,36.7107,36.7449,36.6852,36.7278,71300.0
2015-02-09 10:20:00,43.06,43.07,42.96,42.98,46400.0,36.7363,36.7449,36.651,36.6681,46400.0
2015-02-09 10:25:00,42.98,43.01,42.95,43.0,24500.0,36.6681,36.6937,36.6425,36.6852,24500.0
2015-02-09 10:30:00,42.99,43.03,42.98,43.03,27800.0,36.6766,36.7107,36.6681,36.7107,27800.0
2015-02-09 10:35:00,43.04,43.06,43.02,43.03,45700.0,36.7193,36.7363,36.7022,36.7107,45700.0
2015-02-09 10:40:00,43.04,43.04,42.99,43.02,44800.0,36.7193,36.7193,36.6766,36.7022,44800.0
2015-02-09 10:45:00,43.03,43.03,42.98,43.03,21600.0,36.7107,36.7107,36.6681,36.7107,21600.0
2015-02-09 10:50:00,43.03,43.07,43.01,43.06,25200.0,36.7107,36.7449,36.6937,36.7363,25200.0
2015-02-09 10:55:00,43.06,43.08,43.03,43.05,41500.0,36.7363,36.7534,36.7107,36.7278,41500.0
2015-02-09 11:00:00,43.04,43.1,43.03,43.1,18300.0,36.7193,36.7705,36.7107,36.7705,18300.0
2015-02-09 11:05:00,43.1,43.14,43.08,43.12,22400.0,36.7705,36.8046,36.7534,36.7875,22400.0
2015-02-09 11:10:00,43.11,43.12,43.04,43.05,22800.0,36.779,36.7875,36.7193,36.7278,22800.0
2015-02-09 11:15:00,43.05,43.1,43.03,43.08,15400.0,36.7278,36.7705,36.7107,36.7534,15400.0
2015-02-09 11:20:00,43.08,43.11,43.06,43.07,21000.0,36.7534,36.779,36.7363,36.7449,21000.0
2015-02-09 11:25:00,43.07,43.16,43.06,43.14,46800.0,36.7449,36.8217,36.7363,36.8046,46800.0
2015-02-09 11:30:00,43.14,43.15,43.1,43.12,11900.0,36.8046,36.8131,36.7705,36.7875,11900.0
2015-02-09 11:35:00,43.12,43.12,43.06,43.06,10400.0,36.7875,36.7875,36.7363,36.7363,10400.0
2015-02-09 11:40:00,43.06,43.09,43.06,43.09,11000.0,36.7363,36.7619,36.7363,36.7619,11000.0
2015-02-09 11:45:00,43.08,43.09,43.05,43.05,15200.0,36.7534,36.7619,36.7278,36.7278,15200.0
2015-02-09 11:50:00,43.06,43.07,43.05,43.05,11900.0,36.7363,36.7449,36.7278,36.7278,11900.0
2015-02-09 11:55:00,43.06,43.07,43.03,43.05,14000.0,36.7363,36.7449,36.7107,36.7278,14000.0
2015-02-09 12:00:00,43.05,43.06,42.96,42.97,22800.0,36.7278,36.7363,36.651,36.6596,22800.0
2015-02-09 12:05:00,42.97,43.03,42.97,43.02,20200.0,36.6596,36.7107,36.6596,36.7022,20200.0
2015-02-09 12:10:00,43.02,43.03,42.97,42.98,15900.0,36.7022,36.7107,36.6596,36.6681,15900.0
2015-02-09 12:15:00,42.96,42.98,42.88,42.88,44300.0,36.651,36.6681,36.5828,36.5828,44300.0
2015-02-09 12:20:00,42.89,42.91,42.87,42.88,27200.0,36.5913,36.6084,36.5742,36.5828,27200.0
2015-02-09 12:25:00,42.88,42.91,42.85,42.91,16100.0,36.5828,36.6084,36.5572,36.6084,16100.0
2015-02-09 12:30:00,42.92,42.98,42.92,42.96,27000.0,36.6169,36.6681,36.6169,36.651,27000.0
2015-02-09 12:35:00,42.95,42.97,42.94,42.96,18000.0,36.6425,36.6596,36.634,36.651,18000.0
2015-02-09 12:40:00,42.95,42.95,42.89,42.92,25000.0,36.6425,36.6425,36.5913,36.6169,25000.0
2015-02-09 12:45:00,42.92,42.93,42.88,42.9,20500.0,36.6169,36.6254,36.5828,36.5998,20500.0
2015-02-09 12:50:00,42.9,42.93,42.88,42.91,22800.0,36.5998,36.6254,36.5828,36.6084,22800.0
2015-02-09 12:55:00,42.91,42.92,42.86,42.89,14000.0,36.6084,36.6169,36.5657,36.5913,14000.0
2015-02-09 13:00:00,42.89,42.93,42.88,42.92,24400.0,36.5913,36.6254,36.5828,36.6169,24400.0
2015-02-09 13:05:00,42.92,42.94,42.91,42.91,20000.0,36.6169,36.634,36.6084,36.6084,20000.0
2015-02-09 13:10:00,42.91,42.93,42.9,42.91,13100.0,36.6084,36.6254,36.5998,36.6084,13100.0
2015-02-09 13:15:00,42.91,42.93,42.9,42.91,11100.0,36.6084,36.6254,36.5998,36.6084,11100.0
2015-02-09 13:20:00,42.92,42.92,42.88,42.88,9200.0,36.6169,36.6169,36.5828,36.5828,9200.0
2015-02-09 13:25:00,42.88,42.89,42.83,42.83,30000.0,36.5828,36.5913,36.5401,36.5401,30000.0
2015-02-09 13:30:00,42.83,42.83,42.81,42.83,14800.0,36.5401,36.5401,36.5231,36.5401,14800.0
2015-02-09 13:35:00,42.82,42.82,42.78,42.78,21600.0,36.5316,36.5316,36.4975,36.4975,21600.0
2015-02-09 13:40:00,42.78,42.82,42.76,42.76,22000.0,36.4975,36.5316,36.4804,36.4804,22000.0
2015-02-09 13:45:00,42.75,42.77,42.74,42.77,26400.0,36.4719,36.4889,36.4633,36.4889,26400.0
2015-02-09 13:50:00,42.77,42.84,42.76,42.84,14000.0,36.4889,36.5486,36.4804,36.5486,14000.0
2015-02-09 13:55:00,42.84,42.87,42.83,42.87,22700.0,36.5486,36.5742,36.5401,36.5742,22700.0
2015-02-09 14:00:00,42.87,42.87,42.82,42.84,14700.0,36.5742,36.5742,36.5316,36.5486,14700.0
2015-02-09 14:05:00,42.83,42.83,42.77,42.77,21900.0,36.5401,36.5401,36.4889,36.4889,21900.0
2015-02-09 14:10:00,42.78,42.8,42.74,42.76,21200.0,36.4975,36.5145,36.4633,36.4804,21200.0
2015-02-09 14:15:00,42.75,42.79,42.7,42.71,28400.0,36.4719,36.506,36.4292,36.4377,28400.0
2015-02-09 14:20:00,42.72,42.77,42.71,42.76,19600.0,36.4463,36.4889,36.4377,36.4804,19600.0
2015-02-09 14:25:00,42.76,42.8,42.76,42.77,22600.0,36.4804,36.5145,36.4804,36.4889,22600.0
2015-02-09 14:30:00,42.77,42.78,42.75,42.77,27700.0,36.4889,36.4975,36.4719,36.4889,27700.0
2015-02-09 14:35:00,42.77,42.8,42.76,42.79,19600.0,36.4889,36.5145,36.4804,36.506,19600.0
2015-02-09 14:40:00,42.79,42.8,42.76,42.76,23300.0,36.506,36.5145,36.4804,36.4804,23300.0
2015-02-09 14:45:00,42.77,42.77,42.7,42.71,48900.0,36.4889,36.4889,36.4292,36.4377,48900.0
2015-02-09 14:50:00,42.71,42.72,42.67,42.68,38800.0,36.4377,36.4463,36.4036,36.4121,38800.0
2015-02-09 14:55:00,42.68,42.7,42.6,42.6,41400.0,36.4121,36.4292,36.3439,36.3439,41400.0
2015-02-09 15:00:00,42.61,42.62,42.57,42.6,154600.0,36.3524,36.361,36.3183,36.3439,154600.0
2015-02-09 15:05:00,42.61,42.61,42.54,42.55,34800.0,36.3524,36.3524,36.2927,36.3012,34800.0
2015-02-09 15:10:00,42.55,42.59,42.54,42.58,33300.0,36.3012,36.3354,36.2927,36.3268,33300.0
2015-02-09 15:15:00,42.58,42.58,42.52,42.52,45200.0,36.3268,36.3268,36.2756,36.2756,45200.0
2015-02-09 15:20:00,42.52,42.62,42.51,42.6,49800.0,36.2756,36.361,36.2671,36.3439,49800.0
2015-02-09 15:25:00,42.6,42.63,42.59,42.63,31100.0,36.3439,36.3695,36.3354,36.3695,31100.0
2015-02-09 15:30:00,42.63,42.64,42.59,42.59,57900.0,36.3695,36.378,36.3354,36.3354,57900.0
2015-02-09 15:35:00,42.59,42.65,42.56,42.65,113900.0,36.3354,36.3866,36.3098,36.3866,113900.0
2015-02-09 15:40:00,42.65,42.73,42.64,42.69,76900.0,36.3866,36.4548,36.378,36.4207,76900.0
2015-02-09 15:45:00,42.69,42.74,42.68,42.71,93700.0,36.4207,36.4633,36.4121,36.4377,93700.0
2015-02-09 15:50:00,42.71,42.73,42.69,42.7,88800.0,36.4377,36.4548,36.4207,36.4292,88800.0
2015-02-09 15:55:00,42.7,42.71,42.63,42.65,214200.0,36.4292,36.4377,36.3695,36.3866,214200.0
2015-02-10 09:30:00,43.48,43.48,43.35,43.4,95100.0,37.0947,37.0947,36.9838,37.0264,95100.0
2015-02-10 09:35:00,43.4,43.65,43.39,43.58,113700.0,37.0264,37.2397,37.0179,37.18,113700.0
2015-02-10 09:40:00,43.59,43.74,43.58,43.6,97400.0,37.1885,37.3165,37.18,37.197,97400.0
2015-02-10 09:45:00,43.6,43.61,43.51,43.52,47200.0,37.197,37.2056,37.1203,37.1288,47200.0
2015-02-10 09:50:00,43.52,43.54,43.43,43.43,50900.0,37.1288,37.1458,37.052,37.052,50900.0
2015-02-10 09:55:00,43.44,43.46,43.38,43.41,64300.0,37.0605,37.0776,37.0093,37.0349,64300.0
2015-02-10 10:00:00,43.41,43.47,43.4,43.44,31500.0,37.0349,37.0861,37.0264,37.0605,31500.0
2015-02-10 10:05:00,43.44,43.53,43.42,43.47,48700.0,37.0605,37.1373,37.0435,37.0861,48700.0
2015-02-10 10:10:00,43.48,43.51,43.43,43.44,48500.0,37.0947,37.1203,37.052,37.0605,48500.0
2015-02-10 10:15:00,43.44,43.52,43.42,43.42,21100.0,37.0605,37.1288,37.0435,37.0435,21100.0
2015-02-10 10:20:00,43.44,43.45,43.4,43.42,53200.0,37.0605,37.0691,37.0264,37.0435,53200.0
2015-02-10 10:25:00,43.42,43.45,43.38,43.41,48800.0,37.0435,37.0691,37.0093,37.0349,48800.0
2015-02-10 10:30:00,43.41,43.45,43.39,43.4,61900.0,37.0349,37.0691,37.0179,37.0264,61900.0
2015-02-10 10:35:00,43.39,43.41,43.37,43.37,65000.0,37.0179,37.0349,37.0008,37.0008,65000.0
2015-02-10 10:40:00,43.38,43.39,43.29,43.3,57400.0,37.0093,37.0179,36.9326,36.9411,57400.0
2015-02-10 10:45:00,43.3,43.3,43.2,43.23,26900.0,36.9411,36.9411,36.8558,36.8814,26900.0
2015-02-10 10:50:00,43.23,43.28,43.22,43.23,30200.0,36.8814,36.924,36.8728,36.8814,30200.0
2015-02-10 10:55:00,43.24,43.27,43.22,43.26,51100.0,36.8899,36.9155,36.8728,36.907,51100.0
2015-02-10 11:00:00,43.26,43.26,43.22,43.25,22800.0,36.907,36.907,36.8728,36.8984,22800.0
2015-02-10 11:05:00,43.25,43.25,43.18,43.24,66300.0,36.8984,36.8984,36.8387,36.8899,66300.0
2015-02-10 11:10:00,43.25,43.28,43.24,43.25,78000.0,36.8984,36.924,36.8899,36.8984,78000.0
2015-02-10 11:15:00,43.25,43.31,43.22,43.29,36900.0,36.8984,36.9496,36.8728,36.9326,36900.0
2015-02-10 11:20:00,43.28,43.36,43.28,43.34,54700.0,36.924,36.9923,36.924,36.9752,54700.0
2015-02-10 11:25:00,43.34,43.41,43.33,43.4,39700.0,36.9752,37.0349,36.9667,37.0264,39700.0
2015-02-10 11:30:00,43.4,43.45,43.37,43.44,45100.0,37.0264,37.0691,37.0008,37.0605,45100.0
2015-02-10 11:35:00,43.44,43.47,43.38,43.38,48600.0,37.0605,37.0861,37.0093,37.0093,48600.0
2015-02-10 11:40:00,43.38,43.39,43.33,43.34,24300.0,37.0093,37.0179,36.9667,36.9752,24300.0
2015-02-10 11:45:00,43.34,43.38,43.34,43.37,42000.0,36.9752,37.0093,36.9752,37.0008,42000.0
2015-02-10 11:50:00,43.37,43.37,43.32,43.34,29400.0,37.0008,37.0008,36.9582,36.9752,29400.0
2015-02-10 11:55:00,43.34,43.39,43.32,43.38,25100.0,36.9752,37.0179,36.9582,37.0093,25100.0
2015-02-10 12:00:00,43.37,43.37,43.3,43.34,23300.0,37.0008,37.0008,36.9411,36.9752,23300.0
2015-02-10 12:05:00,43.34,43.37,43.34,43.35,16200.0,36.9752,37.0008,36.9752,36.9838,16200.0
2015-02-10 12:10:00,43.36,43.44,43.35,43.43,40900.0,36.9923,37.0605,36.9838,37.052,40900.0
2015-02-10 12:15:00,43.43,43.44,43.39,43.39,24900.0,37.052,37.0605,37.0179,37.0179,24900.0
2015-02-10 12:20:00,43.4,43.4,43.35,43.35,27800.0,37.0264,37.0264,36.9838,36.9838,27800.0
2015-02-10 12:25:00,43.34,43.36,43.33,43.35,32400.0,36.9752,36.9923,36.9667,36.9838,32400.0
2015-02-10 12:30:00,43.35,43.36,43.32,43.34,25400.0,36.9838,36.9923,36.9582,36.9752,25400.0
2015-02-10 12:35:00,43.33,43.34,43.29,43.3,62500.0,36.9667,36.9752,36.9326,36.9411,62500.0
2015-02-10 12:40:00,43.31,43.33,43.29,43.33,59500.0,36.9496,36.9667,36.9326,36.9667,59500.0
2015-02-10 12:45:00,43.33,43.36,43.32,43.35,38700.0,36.9667,36.9923,36.9582,36.9838,38700.0
2015-02-10 12:50:00,43.35,43.38,43.32,43.32,29700.0,36.9838,37.0093,36.9582,36.9582,29700.0
2015-02-10 12:55:00,43.32,43.33,43.3,43.32,16700.0,36.9582,36.9667,36.9411,36.9582,16700.0
2015-02-10 13:00:00,43.32,43.35,43.3,43.31,20300.0,36.9582,36.9838,36.9411,36.9496,20300.0
2015-02-10 13:05:00,43.31,43.33,43.3,43.3,17600.0,36.9496,36.9667,36.9411,36.9411,17600.0
2015-02-10 13:10:00,43.3,43.33,43.29,43.3,18200.0,36.9411,36.9667,36.9326,36.9411,18200.0
2015-02-10 13:15:00,43.3,43.31,43.29,43.31,30300.0,36.9411,36.9496,36.9326,36.9496,30300.0
2015-02-10 13:20:00,43.3,43.3,43.24,43.25,21500.0,36.9411,36.9411,36.8899,36.8984,21500.0
2015-02-10 13:25:00,43.25,43.27,43.23,43.25,48100.0,36.8984,36.9155,36.8814,36.8984,48100.0
2015-02-10 13:30:00,43.24,43.26,43.23,43.23,34700.0,36.8899,36.907,36.8814,36.8814,34700.0
2015-02-10 13:35:00,43.24,43.32,43.23,43.32,46500.0,36.8899,36.9582,36.8814,36.9582,46500.0
2015-02-10 13:40:00,43.31,43.32,43.28,43.3,19000.0,36.9496,36.9582,36.924,36.9411,19000.0
2015-02-10 13:45:00,43.3,43.31,43.28,43.3,37700.0,36.9411,36.9496,36.924,36.9411,37700.0
2015-02-10 13:50:00,43.31,43.32,43.29,43.3,30900.0,36.9496,36.9582,36.9326,36.9411,30900.0
2015-02-10 13:55:00,43.3,43.34,43.29,43.32,32600.0,36.9411,36.9752,36.9326,36.9582,32600.0
2015-02-10 14:00:00,43.32,43.34,43.31,43.33,23200.0,36.9582,36.9752,36.9496,36.9667,23200.0
2015-02-10 14:05:00,43.33,43.34,43.3,43.32,44400.0,36.9667,36.9752,36.9411,36.9582,44400.0
2015-02-10 14:10:00,43.32,43.33,43.29,43.33,36400.0,36.9582,36.9667,36.9326,36.9667,36400.0
2015-02-10 14:15:00,43.34,43.36,43.32,43.36,30500.0,36.9752,36.9923,36.9582,36.9923,30500.0
2015-02-10 14:20:00,43.36,43.39,43.36,43.39,23600.0,36.9923,37.0179,36.9923,37.0179,23600.0
2015-02-10 14:25:00,43.39,43.47,43.39,43.45,41700.0,37.0179,37.0861,37.0179,37.0691,41700.0
2015-02-10 14:30:00,43.45,43.48,43.45,43.48,50300.0,37.0691,37.0947,37.0691,37.0947,50300.0
2015-02-10 14:35:00,43.47,43.51,43.47,43.49,39300.0,37.0861,37.1203,37.0861,37.1032,39300.0
2015-02-10 14:40:00,43.5,43.54,43.49,43.51,33600.0,37.1117,37.1458,37.1032,37.1203,33600.0
2015-02-10 14:45:00,43.52,43.6,43.51,43.59,107600.0,37.1288,37.197,37.1203,37.1885,107600.0
2015-02-10 14:50:00,43.59,43.6,43.55,43.58,39500.0,37.1885,37.197,37.1544,37.18,39500.0
2015-02-10 14:55:00,43.58,43.67,43.57,43.66,52100.0,37.18,37.2568,37.1714,37.2482,52100.0
2015-02-10 15:00:00,43.66,43.67,43.61,43.66,39000.0,37.2482,37.2568,37.2056,37.2482,39000.0
2015-02-10 15:05:00,43.66,43.67,43.61,43.61,43200.0,37.2482,37.2568,37.2056,37.2056,43200.0
2015-02-10 15:10:00,43.62,43.62,43.58,43.6,68000.0,37.2141,37.2141,37.18,37.197,68000.0
2015-02-10 15:15:00,43.6,43.62,43.58,43.62,66100.0,37.197,37.2141,37.18,37.2141,66100.0
2015-02-10 15:20:00,43.62,43.62,43.57,43.61,130600.0,37.2141,37.2141,37.1714,37.2056,130600.0
2015-02-10 15:25:00,43.61,43.71,43.6,43.71,81300.0,37.2056,37.2909,37.197,37.2909,81300.0
2015-02-10 15:30:00,43.72,43.72,43.69,43.71,75400.0,37.2994,37.2994,37.2738,37.2909,75400.0
2015-02-10 15:35:00,43.71,43.71,43.65,43.68,53600.0,37.2909,37.2909,37.2397,37.2653,53600.0
2015-02-10 15:40:00,43.69,43.72,43.66,43.7,59800.0,37.2738,37.2994,37.2482,37.2824,59800.0
2015-02-10 15:45:00,43.7,43.72,43.64,43.66,99800.0,37.2824,37.2994,37.2312,37.2482,99800.0
2015-02-10 15:50:00,43.66,43.66,43.63,43.64,60600.0,37.2482,37.2482,37.2226,37.2312,60600.0
2015-02-10 15:55:00,43.64,43.65,43.54,43.55,466100.0,37.2312,37.2397,37.1458,37.1544,466100.0
2015-02-11 09:30:00,43.59,43.77,43.59,43.73,58800.0,37.1885,37.3421,37.1885,37.3079,58800.0
2015-02-11 09:35:00,43.74,43.86,43.72,43.73,173700.0,37.3165,37.4189,37.2994,37.3079,173700.0
2015-02-11 09:40:00,43.74,43.93,43.66,43.89,227800.0,37.3165,37.4786,37.2482,37.4444,227800.0
2015-02-11 09:45:00,43.89,43.93,43.82,43.92,139800.0,37.4444,37.4786,37.3847,37.47,139800.0
2015-02-11 09:50:00,43.92,43.95,43.88,43.95,104100.0,37.47,37.4956,37.4359,37.4956,104100.0
2015-02-11 09:55:00,43.96,44.08,43.96,44.04,168500.0,37.5042,37.6065,37.5042,37.5724,168500.0
2015-02-11 10:00:00,44.04,44.05,43.89,43.92,92000.0,37.5724,37.581,37.4444,37.47,92000.0
2015-02-11 10:05:00,43.92,43.93,43.9,43.92,48000.0,37.47,37.4786,37.453,37.47,48000.0
2015-02-11 10:10:00,43.92,43.96,43.91,43.96,46000.0,37.47,37.5042,37.4615,37.5042,46000.0
2015-02-11 10:15:00,43.95,43.95,43.88,43.89,76100.0,37.4956,37.4956,37.4359,37.4444,76100.0
2015-02-11 10:20:00,43.9,43.9,43.75,43.78,78400.0,37.453,37.453,37.325,37.3506,78400.0
2015-02-11 10:25:00,43.78,43.82,43.76,43.79,79900.0,37.3506,37.3847,37.3335,37.3591,79900.0
2015-02-11 10:30:00,43.79,43.79,43.7,43.72,74400.0,37.3591,37.3591,37.2824,37.2994,74400.0
2015-02-11 10:35:00,43.71,43.84,43.69,43.83,147700.0,37.2909,37.4018,37.2738,37.3933,147700.0
2015-02-11 10:40:00,43.84,43.9,43.83,43.9,118700.0,37.4018,37.453,37.3933,37.453,118700.0
2015-02-11 10:45:00,43.9,43.9,43.86,43.88,77200.0,37.453,37.453,37.4189,37.4359,77200.0
2015-02-11 10:50:00,43.89,43.95,43.88,43.93,47500.0,37.4444,37.4956,37.4359,37.4786,47500.0
2015-02-11 10:55:00,43.93,43.95,43.89,43.94,45600.0,37.4786,37.4956,37.4444,37.4871,45600.0
2015-02-11 11:00:00,43.94,44.03,43.93,44.0,99100.0,37.4871,37.5639,37.4786,37.5383,99100.0
2015-02-11 11:05:00,44.0,44.02,43.97,44.02,43300.0,37.5383,37.5554,37.5127,37.5554,43300.0
2015-02-11 11:10:00,44.02,44.03,43.9,43.9,69300.0,37.5554,37.5639,37.453,37.453,69300.0
2015-02-11 11:15:00,43.91,43.93,43.85,43.92,99400.0,37.4615,37.4786,37.4103,37.47,99400.0
2015-02-11 11:20:00,43.93,43.93,43.89,43.92,74400.0,37.4786,37.4786,37.4444,37.47,74400.0
2015-02-11 11:25:00,43.9,43.93,43.88,43.89,66600.0,37.453,37.4786,37.4359,37.4444,66600.0
2015-02-11 11:30:00,43.89,43.93,43.82,43.92,81100.0,37.4444,37.4786,37.3847,37.47,81100.0
2015-02-11 11:35:00,43.91,43.93,43.9,43.93,45100.0,37.4615,37.4786,37.453,37.4786,45100.0
2015-02-11 11:40:00,43.92,43.95,43.88,43.92,53500.0,37.47,37.4956,37.4359,37.47,53500.0
2015-02-11 11:45:00,43.92,43.95,43.9,43.91,36400.0,37.47,37.4956,37.453,37.4615,36400.0
2015-02-11 11:50:00,43.9,43.94,43.9,43.93,40400.0,37.453,37.4871,37.453,37.4786,40400.0
2015-02-11 11:55:00,43.93,43.94,43.88,43.92,99600.0,37.4786,37.4871,37.4359,37.47,99600.0
2015-02-11 12:00:00,43.91,43.92,43.86,43.87,29600.0,37.4615,37.47,37.4189,37.4274,29600.0
2015-02-11 12:05:00,43.86,43.9,43.86,43.87,26900.0,37.4189,37.453,37.4189,37.4274,26900.0
2015-02-11 12:10:00,43.87,43.89,43.84,43.87,32200.0,37.4274,37.4444,37.4018,37.4274,32200.0
2015-02-11 12:15:00,43.87,43.9,43.86,43.89,33100.0,37.4274,37.453,37.4189,37.4444,33100.0
2015-02-11 12:20:00,43.89,43.89,43.86,43.88,56100.0,37.4444,37.4444,37.4189,37.4359,56100.0
2015-02-11 12:25:00,43.88,43.91,43.87,43.91,28400.0,37.4359,37.4615,37.4274,37.4615,28400.0
2015-02-11 12:30:00,43.92,43.96,43.91,43.96,22900.0,37.47,37.5042,37.4615,37.5042,22900.0
2015-02-11 12:35:00,43.96,43.97,43.94,43.97,25800.0,37.5042,37.5127,37.4871,37.5127,25800.0
2015-02-11 12:40:00,43.98,43.98,43.9,43.92,62000.0,37.5212,37.5212,37.453,37.47,62000.0
2015-02-11 12:45:00,43.93,43.96,43.88,43.9,35800.0,37.4786,37.5042,37.4359,37.453,35800.0
2015-02-11 12:50:00,43.9,43.95,43.9,43.93,18200.0,37.453,37.4956,37.453,37.4786,18200.0
2015-02-11 12:55:00,43.94,43.95,43.88,43.95,61300.0,37.4871,37.4956,37.4359,37.4956,61300.0
2015-02-11 13:00:00,43.94,43.95,43.91,43.91,24400.0,37.4871,37.4956,37.4615,37.4615,24400.0
2015-02-11 13:05:00,43.91,43.95,43.9,43.93,29000.0,37.4615,37.4956,37.453,37.4786,29000.0
2015-02-11 13:10:00,43.93,43.95,43.88,43.9,31800.0,37.4786,37.4956,37.4359,37.453,31800.0
2015-02-11 13:15:00,43.88,43.89,43.84,43.86,25500.0,37.4359,37.4444,37.4018,37.4189,25500.0
2015-02-11 13:20:00,43.84,43.9,43.83,43.88,23800.0,37.4018,37.453,37.3933,37.4359,23800.0
2015-02-11 13:25:00,43.89,43.91,43.85,43.91,22600.0,37.4444,37.4615,37.4103,37.4615,22600.0
2015-02-11 13:30:00,43.91,43.91,43.86,43.91,16400.0,37.4615,37.4615,37.4189,37.4615,16400.0
2015-02-11 13:35:00,43.9,43.95,43.89,43.95,15800.0,37.453,37.4956,37.4444,37.4956,15800.0
2015-02-11 13:40:00,43.95,43.98,43.93,43.95,20600.0,37.4956,37.5212,37.4786,37.4956,20600.0
2015-02-11 13:45:00,43.95,44.0,43.94,43.99,21200.0,37.4956,37.5383,37.4871,37.5298,21200.0
2015-02-11 13:50:00,44.0,44.01,43.98,44.0,23000.0,37.5383,37.5468,37.5212,37.5383,23000.0
2015-02-11 13:55:00,44.0,44.15,43.96,44.11,52900.0,37.5383,37.6663,37.5042,37.6321,52900.0
2015-02-11 14:00:00,44.11,44.14,44.06,44.1,36700.0,37.6321,37.6577,37.5895,37.6236,36700.0
2015-02-11 14:05:00,44.1,44.16,44.09,44.16,29500.0,37.6236,37.6748,37.6151,37.6748,29500.0
2015-02-11 14:10:00,44.15,44.18,44.11,44.18,31900.0,37.6663,37.6919,37.6321,37.6919,31900.0
2015-02-11 14:15:00,44.17,44.19,44.15,44.15,33700.0,37.6833,37.7004,37.6663,37.6663,33700.0
2015-02-11 14:20:00,44.16,44.16,44.11,44.15,22900.0,37.6748,37.6748,37.6321,37.6663,22900.0
2015-02-11 14:25:00,44.15,44.15,44.05,44.1,34800.0,37.6663,37.6663,37.581,37.6236,34800.0
2015-02-11 14:30:00,44.1,44.11,44.07,44.08,38600.0,37.6236,37.6321,37.598,37.6065,38600.0
2015-02-11 14:35:00,44.08,44.12,44.07,44.11,28900.0,37.6065,37.6407,37.598,37.6321,28900.0
2015-02-11 14:40:00,44.12,44.15,44.11,44.13,28100.0,37.6407,37.6663,37.6321,37.6492,28100.0
2015-02-11 14:45:00,44.14,44.18,44.14,44.15,36200.0,37.6577,37.6919,37.6577,37.6663,36200.0
2015-02-11 14:50:00,44.16,44.16,44.08,44.12,32700.0,37.6748,37.6748,37.6065,37.6407,32700.0
2015-02-11 14:55:00,44.13,44.14,44.09,44.11,53800.0,37.6492,37.6577,37.6151,37.6321,53800.0
2015-02-11 15:00:00,44.12,44.12,44.06,44.06,41600.0,37.6407,37.6407,37.5895,37.5895,41600.0
2015-02-11 15:05:00,44.07,44.08,44.01,44.04,44600.0,37.598,37.6065,37.5468,37.5724,44600.0
2015-02-11 15:10:00,44.04,44.04,44.0,44.03,47600.0,37.5724,37.5724,37.5383,37.5639,47600.0
2015-02-11 15:15:00,44.02,44.04,43.99,44.0,63000.0,37.5554,37.5724,37.5298,37.5383,63000.0
2015-02-11 15:20:00,44.0,44.13,43.99,44.13,63200.0,37.5383,37.6492,37.5298,37.6492,63200.0
2015-02-11 15:25:00,44.14,44.24,44.14,44.19,128800.0,37.6577,37.743,37.6577,37.7004,128800.0
2015-02-11 15:30:00,44.2,44.23,44.12,44.13,96900.0,37.7089,37.7345,37.6407,37.6492,96900.0
2015-02-11 15:35:00,44.13,44.2,44.12,44.19,60200.0,37.6492,37.7089,37.6407,37.7004,60200.0
2015-02-11 15:40:00,44.19,44.23,44.13,44.18,62700.0,37.7004,37.7345,37.6492,37.6919,62700.0
2015-02-11 15:45:00,44.17,44.19,44.1,44.1,76100.0,37.6833,37.7004,37.6236,37.6236,76100.0
2015-02-11 15:50:00,44.11,44.16,44.09,44.14,114600.0,37.6321,37.6748,37.6151,37.6577,114600.0
2015-02-11 15:55:00,44.14,44.18,44.06,44.07,406300.0,37.6577,37.6919,37.5895,37.598,406300.0
2015-02-12 09:30:00,44.43,44.51,44.38,44.5,99900.0,37.9051,37.9734,37.8625,37.9649,99900.0
2015-02-12 09:35:00,44.48,44.53,44.32,44.4,62800.0,37.9478,37.9905,37.8113,37.8796,62800.0
2015-02-12 09:40:00,44.4,44.43,44.33,44.41,52900.0,37.8796,37.9051,37.8198,37.8881,52900.0
2015-02-12 09:45:00,44.41,44.41,44.3,44.34,31200.0,37.8881,37.8881,37.7942,37.8284,31200.0
2015-02-12 09:50:00,44.36,44.4,44.32,44.37,70400.0,37.8454,37.8796,37.8113,37.854,70400.0
2015-02-12 09:55:00,44.35,44.39,44.32,44.39,14100.0,37.8369,37.871,37.8113,37.871,14100.0
2015-02-12 10:00:00,44.39,44.4,44.35,44.36,56000.0,37.871,37.8796,37.8369,37.8454,56000.0
2015-02-12 10:05:00,44.36,44.4,44.35,44.39,48700.0,37.8454,37.8796,37.8369,37.871,48700.0
2015-02-12 10:10:00,44.4,44.45,44.39,44.43,34700.0,37.8796,37.9222,37.871,37.9051,34700.0
2015-02-12 10:15:00,44.44,44.5,44.42,44.48,73000.0,37.9137,37.9649,37.8966,37.9478,73000.0
2015-02-12 10:20:00,44.48,44.52,44.42,44.43,18100.0,37.9478,37.9819,37.8966,37.9051,18100.0
2015-02-12 10:25:00,44.44,44.44,44.37,44.39,37400.0,37.9137,37.9137,37.854,37.871,37400.0
2015-02-12 10:30:00,44.38,44.45,44.36,44.43,25100.0,37.8625,37.9222,37.8454,37.9051,25100.0
2015-02-12 10:35:00,44.43,44.45,44.38,44.43,16000.0,37.9051,37.9222,37.8625,37.9051,16000.0
2015-02-12 10:40:00,44.44,44.49,44.44,44.48,9600.0,37.9137,37.9563,37.9137,37.9478,9600.0
2015-02-12 10:45:00,44.49,44.53,44.47,44.47,48000.0,37.9563,37.9905,37.9393,37.9393,48000.0
2015-02-12 10:50:00,44.48,44.57,44.47,44.56,72500.0,37.9478,38.0246,37.9393,38.0161,72500.0
2015-02-12 10:55:00,44.56,44.58,44.53,44.57,84100.0,38.0161,38.0331,37.9905,38.0246,84100.0
2015-02-12 11:00:00,44.56,44.56,44.5,44.54,34100.0,38.0161,38.0161,37.9649,37.999,34100.0
2015-02-12 11:05:00,44.54,44.6,44.53,44.55,37600.0,37.999,38.0502,37.9905,38.0075,37600.0
2015-02-12 11:10:00,44.55,44.6,44.55,44.59,27500.0,38.0075,38.0502,38.0075,38.0416,27500.0
2015-02-12 11:15:00,44.6,44.64,44.59,44.62,68900.0,38.0502,38.0843,38.0416,38.0672,68900.0
2015-02-12 11:20:00,44.62,44.67,44.59,44.65,88000.0,38.0672,38.1099,38.0416,38.0928,88000.0
2015-02-12 11:25:00,44.66,44.68,44.65,44.66,54600.0,38.1014,38.1184,38.0928,38.1014,54600.0
2015-02-12 11:30:00,44.67,44.69,44.65,44.66,53100.0,38.1099,38.127,38.0928,38.1014,53100.0
2015-02-12 11:35:00,44.66,44.68,44.61,44.61,22200.0,38.1014,38.1184,38.0587,38.0587,22200.0
2015-02-12 11:40:00,44.62,44.62,44.58,44.61,15900.0,38.0672,38.0672,38.0331,38.0587,15900.0
2015-02-12 11:45:00,44.61,44.62,44.59,44.62,38400.0,38.0587,38.0672,38.0416,38.0672,38400.0
2015-02-12 11:50:00,44.61,44.63,44.59,44.63,23300.0,38.0587,38.0758,38.0416,38.0758,23300.0
2015-02-12 11:55:00,44.63,44.64,44.61,44.63,15000.0,38.0758,38.0843,38.0587,38.0758,15000.0
2015-02-12 12:00:00,44.64,44.68,44.63,44.65,24500.0,38.0843,38.1184,38.0758,38.0928,24500.0
2015-02-12 12:05:00,44.65,44.68,44.64,44.66,22100.0,38.0928,38.1184,38.0843,38.1014,22100.0
2015-02-12 12:10:00,44.66,44.69,44.65,44.68,20100.0,38.1014,38.127,38.0928,38.1184,20100.0
2015-02-12 12:15:00,44.67,44.73,44.67,44.73,25100.0,38.1099,38.1611,38.1099,38.1611,25100.0
2015-02-12 12:20:00,44.72,44.73,44.68,44.71,36500.0,38.1526,38.1611,38.1184,38.144,36500.0
2015-02-12 12:25:00,44.71,44.71,44.65,44.65,32800.0,38.144,38.144,38.0928,38.0928,32800.0
2015-02-12 12:30:00,44.66,44.7,44.65,44.67,57400.0,38.1014,38.1355,38.0928,38.1099,57400.0
2015-02-12 12:35:00,44.66,44.67,44.64,44.65,13500.0,38.1014,38.1099,38.0843,38.0928,13500.0
2015-02-12 12:40:00,44.64,44.65,44.61,44.61,17200.0,38.0843,38.0928,38.0587,38.0587,17200.0
2015-02-12 12:45:00,44.61,44.61,44.55,44.55,10600.0,38.0587,38.0587,38.0075,38.0075,10600.0
2015-02-12 12:50:00,44.55,44.63,44.55,44.63,20600.0,38.0075,38.0758,38.0075,38.0758,20600.0
2015-02-12 12:55:00,44.62,44.62,44.59,44.61,8800.0,38.0672,38.0672,38.0416,38.0587,8800.0
2015-02-12 13:00:00,44.62,44.65,44.6,44.65,11400.0,38.0672,38.0928,38.0502,38.0928,11400.0
2015-02-12 13:05:00,44.65,44.69,44.64,44.69,6800.0,38.0928,38.127,38.0843,38.127,6800.0
2015-02-12 13:10:00,44.69,44.7,44.66,44.67,18200.0,38.127,38.1355,38.1014,38.1099,18200.0
2015-02-12 13:15:00,44.66,44.7,44.66,44.66,15100.0,38.1014,38.1355,38.1014,38.1014,15100.0
2015-02-12 13:20:00,44.66,44.66,44.59,44.59,19700.0,38.1014,38.1014,38.0416,38.0416,19700.0
2015-02-12 13:25:00,44.59,44.6,44.57,44.58,15500.0,38.0416,38.0502,38.0246,38.0331,15500.0
2015-02-12 13:30:00,44.59,44.61,44.57,44.61,14400.0,38.0416,38.0587,38.0246,38.0587,14400.0
2015-02-12 13:35:00,44.61,44.64,44.6,44.6,25000.0,38.0587,38.0843,38.0502,38.0502,25000.0
2015-02-12 13:40:00,44.59,44.62,44.58,44.62,20800.0,38.0416,38.0672,38.0331,38.0672,20800.0
2015-02-12 13:45:00,44.62,44.63,44.59,44.6,84500.0,38.0672,38.0758,38.0416,38.0502,84500.0
2015-02-12 13:50:00,44.6,44.61,44.58,44.59,15400.0,38.0502,38.0587,38.0331,38.0416,15400.0
2015-02-12 13:55:00,44.59,44.59,44.56,44.57,13900.0,38.0416,38.0416,38.0161,38.0246,13900.0
2015-02-12 14:00:00,44.57,44.58,44.51,44.52,17400.0,38.0246,38.0331,37.9734,37.9819,17400.0
2015-02-12 14:05:00,44.53,44.54,44.51,44.51,23900.0,37.9905,37.999,37.9734,37.9734,23900.0
2015-02-12 14:10:00,44.51,44.52,44.48,44.49,20300.0,37.9734,37.9819,37.9478,37.9563,20300.0
2015-02-12 14:15:00,44.49,44.49,44.44,44.46,38800.0,37.9563,37.9563,37.9137,37.9307,38800.0
2015-02-12 14:20:00,44.47,44.48,44.44,44.47,48900.0,37.9393,37.9478,37.9137,37.9393,48900.0
2015-02-12 14:25:00,44.47,44.51,44.46,44.48,23700.0,37.9393,37.9734,37.9307,37.9478,23700.0
2015-02-12 14:30:00,44.48,44.51,44.45,44.47,20200.0,37.9478,37.9734,37.9222,37.9393,20200.0
2015-02-12 14:35:00,44.47,44.47,44.44,44.45,21900.0,37.9393,37.9393,37.9137,37.9222,21900.0
2015-02-12 14:40:00,44.45,44.49,44.43,44.48,29400.0,37.9222,37.9563,37.9051,37.9478,29400.0
2015-02-12 14:45:00,44.48,44.5,44.45,44.5,27900.0,37.9478,37.9649,37.9222,37.9649,27900.0
2015-02-12 14:50:00,44.5,44.5,44.47,44.5,13700.0,37.9649,37.9649,37.9393,37.9649,13700.0
2015-02-12 14:55:00,44.5,44.51,44.47,44.5,30000.0,37.9649,37.9734,37.9393,37.9649,30000.0
2015-02-12 15:00:00,44.5,44.51,44.46,44.47,31200.0,37.9649,37.9734,37.9307,37.9393,31200.0
2015-02-12 15:05:00,44.47,44.48,44.45,44.46,22700.0,37.9393,37.9478,37.9222,37.9307,22700.0
2015-02-12 15:10:00,44.46,44.49,44.43,44.48,44400.0,37.9307,37.9563,37.9051,37.9478,44400.0
2015-02-12 15:15:00,44.48,44.51,44.46,44.5,30700.0,37.9478,37.9734,37.9307,37.9649,30700.0
2015-02-12 15:20:00,44.5,44.52,44.47,44.48,41200.0,37.9649,37.9819,37.9393,37.9478,41200.0
2015-02-12 15:25:00,44.47,44.48,44.42,44.42,55600.0,37.9393,37.9478,37.8966,37.8966,55600.0
2015-02-12 15:30:00,44.42,44.42,44.32,44.35,95800.0,37.8966,37.8966,37.8113,37.8369,95800.0
2015-02-12 15:35:00,44.35,44.37,44.32,44.34,67600.0,37.8369,37.854,37.8113,37.8284,67600.0
2015-02-12 15:40:00,44.35,44.4,44.34,44.36,90700.0,37.8369,37.8796,37.8284,37.8454,90700.0
2015-02-12 15:45:00,44.37,44.38,44.34,44.35,82100.0,37.854,37.8625,37.8284,37.8369,82100.0
2015-02-12 15:50:00,44.35,44.36,44.33,44.33,87600.0,37.8369,37.8454,37.8198,37.8198,87600.0
2015-02-12 15:55:00,44.34,44.36,44.32,44.36,219200.0,37.8284,37.8454,37.8113,37.8454,219200.0
2015-02-13 09:30:00,43.67,43.8,43.67,43.73,170600.0,37.2568,37.3677,37.2568,37.3079,170600.0
2015-02-13 09:35:00,43.75,43.75,43.64,43.74,92400.0,37.325,37.325,37.2312,37.3165,92400.0
2015-02-13 09:40:00,43.74,43.74,43.69,43.71,128100.0,37.3165,37.3165,37.2738,37.2909,128100.0
2015-02-13 09:45:00,43.71,43.72,43.7,43.72,99400.0,37.2909,37.2994,37.2824,37.2994,99400.0
2015-02-13 09:50:00,43.72,43.72,43.67,43.69,95000.0,37.2994,37.2994,37.2568,37.2738,95000.0
2015-02-13 09:55:00,43.68,43.7,43.68,43.69,30800.0,37.2653,37.2824,37.2653,37.2738,30800.0
2015-02-13 10:00:00,43.69,43.71,43.62,43.7,70100.0,37.2738,37.2909,37.2141,37.2824,70100.0
2015-02-13 10:05:00,43.7,43.72,43.68,43.72,82400.0,37.2824,37.2994,37.2653,37.2994,82400.0
2015-02-13 10:10:00,43.7,43.72,43.7,43.72,42600.0,37.2824,37.2994,37.2824,37.2994,42600.0
2015-02-13 10:15:00,43.72,43.72,43.7,43.71,63600.0,37.2994,37.2994,37.2824,37.2909,63600.0
2015-02-13 10:20:00,43.71,43.72,43.67,43.68,67200.0,37.2909,37.2994,37.2568,37.2653,67200.0
2015-02-13 10:25:00,43.69,43.79,43.64,43.65,127400.0,37.2738,37.3591,37.2312,37.2397,127400.0
2015-02-13 10:30:00,43.65,43.78,43.64,43.76,91500.0,37.2397,37.3506,37.2312,37.3335,91500.0
2015-02-13 10:35:00,43.76,43.83,43.76,43.78,69700.0,37.3335,37.3933,37.3335,37.3506,69700.0
2015-02-13 10:40:00,43.79,43.8,43.76,43.77,44000.0,37.3591,37.3677,37.3335,37.3421,44000.0
2015-02-13 10:45:00,43.77,43.77,43.71,43.72,55300.0,37.3421,37.3421,37.2909,37.2994,55300.0
2015-02-13 10:50:00,43.73,43.75,43.71,43.74,49800.0,37.3079,37.325,37.2909,37.3165,49800.0
2015-02-13 10:55:00,43.75,43.77,43.73,43.74,47700.0,37.325,37.3421,37.3079,37.3165,47700.0
2015-02-13 11:00:00,43.73,43.78,43.73,43.73,65000.0,37.3079,37.3506,37.3079,37.3079,65000.0
2015-02-13 11:05:00,43.74,43.75,43.72,43.75,53600.0,37.3165,37.325,37.2994,37.325,53600.0
2015-02-13 11:10:00,43.75,43.75,43.74,43.75,24900.0,37.325,37.325,37.3165,37.325,24900.0
2015-02-13 11:15:00,43.75,43.75,43.69,43.7,87200.0,37.325,37.325,37.2738,37.2824,87200.0
2015-02-13 11:20:00,43.7,43.71,43.68,43.7,43000.0,37.2824,37.2909,37.2653,37.2824,43000.0
2015-02-13 11:25:00,43.69,43.7,43.68,43.7,32400.0,37.2738,37.2824,37.2653,37.2824,32400.0
2015-02-13 11:30:00,43.7,43.71,43.68,43.7,44000.0,37.2824,37.2909,37.2653,37.2824,44000.0
2015-02-13 11:35:00,43.7,43.71,43.54,43.58,68600.0,37.2824,37.2909,37.1458,37.18,68600.0
2015-02-13 11:40:00,43.58,43.59,43.57,43.59,16700.0,37.18,37.1885,37.1714,37.1885,16700.0
2015-02-13 11:45:00,43.6,43.6,43.5,43.51,47400.0,37.197,37.197,37.1117,37.1203,47400.0
2015-02-13 11:50:00,43.5,43.54,43.5,43.53,53500.0,37.1117,37.1458,37.1117,37.1373,53500.0
2015-02-13 11:55:00,43.54,43.54,43.5,43.54,28600.0,37.1458,37.1458,37.1117,37.1458,28600.0
2015-02-13 12:00:00,43.54,43.58,43.53,43.58,15100.0,37.1458,37.18,37.1373,37.18,15100.0
2015-02-13 12:05:00,43.58,43.6,43.57,43.6,6400.0,37.18,37.197,37.1714,37.197,6400.0
2015-02-13 12:10:00,43.6,43.6,43.59,43.6,6800.0,37.197,37.197,37.1885,37.197,6800.0
2015-02-13 12:15:00,43.6,43.6,43.54,43.54,62900.0,37.197,37.197,37.1458,37.1458,62900.0
2015-02-13 12:20:00,43.54,43.57,43.53,43.57,21000.0,37.1458,37.1714,37.1373,37.1714,21000.0
2015-02-13 12:25:00,43.57,43.62,43.57,43.62,14400.0,37.1714,37.2141,37.1714,37.2141,14400.0
2015-02-13 12:30:00,43.61,43.62,43.6,43.6,31100.0,37.2056,37.2141,37.197,37.197,31100.0
2015-02-13 12:35:00,43.6,43.61,43.54,43.55,29500.0,37.197,37.2056,37.1458,37.1544,29500.0
2015-02-13 12:40:00,43.55,43.56,43.5,43.55,46700.0,37.1544,37.1629,37.1117,37.1544,46700.0
2015-02-13 12:45:00,43.56,43.56,43.52,43.52,19700.0,37.1629,37.1629,37.1288,37.1288,19700.0
2015-02-13 12:50:00,43.52,43.59,43.52,43.57,22200.0,37.1288,37.1885,37.1288,37.1714,22200.0
2015-02-13 12:55:00,43.57,43.6,43.55,43.56,32800.0,37.1714,37.197,37.1544,37.1629,32800.0
2015-02-13 13:00:00,43.56,43.57,43.54,43.56,48700.0,37.1629,37.1714,37.1458,37.1629,48700.0
2015-02-13 13:05:00,43.56,43.59,43.56,43.56,16400.0,37.1629,37.1885,37.1629,37.1629,16400.0
2015-02-13 13:10:00,43.56,43.56,43.54,43.54,26900.0,37.1629,37.1629,37.1458,37.1458,26900.0
2015-02-13 13:15:00,43.55,43.55,43.52,43.52,33400.0,37.1544,37.1544,37.1288,37.1288,33400.0
2015-02-13 13:20:00,43.54,43.56,43.5,43.54,89000.0,37.1458,37.1629,37.1117,37.1458,89000.0
2015-02-13 13:25:00,43.55,43.55,43.49,43.5,21100.0,37.1544,37.1544,37.1032,37.1117,21100.0
2015-02-13 13:30:00,43.49,43.5,43.46,43.47,19800.0,37.1032,37.1117,37.0776,37.0861,19800.0
2015-02-13 13:35:00,43.48,43.49,43.4,43.46,40600.0,37.0947,37.1032,37.0264,37.0776,40600.0
2015-02-13 13:40:00,43.46,43.5,43.45,43.5,68700.0,37.0776,37.1117,37.0691,37.1117,68700.0
2015-02-13 13:45:00,43.5,43.5,43.46,43.5,34000.0,37.1117,37.1117,37.0776,37.1117,34000.0
2015-02-13 13:50:00,43.49,43.5,43.48,43.49,33000.0,37.1032,37.1117,37.0947,37.1032,33000.0
2015-02-13 13:55:00,43.49,43.49,43.43,43.45,45200.0,37.1032,37.1032,37.052,37.0691,45200.0
2015-02-13 14:00:00,43.45,43.48,43.43,43.48,33500.0,37.0691,37.0947,37.052,37.0947,33500.0
2015-02-13 14:05:00,43.47,43.51,43.46,43.49,38200.0,37.0861,37.1203,37.0776,37.1032,38200.0
2015-02-13 14:10:00,43.5,43.54,43.49,43.51,33900.0,37.1117,37.1458,37.1032,37.1203,33900.0
2015-02-13 14:15:00,43.51,43.54,43.51,43.54,15600.0,37.1203,37.1458,37.1203,37.1458,15600.0
2015-02-13 14:20:00,43.53,43.54,43.52,43.52,20700.0,37.1373,37.1458,37.1288,37.1288,20700.0
2015-02-13 14:25:00,43.53,43.56,43.52,43.55,26800.0,37.1373,37.1629,37.1288,37.1544,26800.0
2015-02-13 14:30:00,43.55,43.56,43.53,43.55,20100.0,37.1544,37.1629,37.1373,37.1544,20100.0
2015-02-13 14:35:00,43.55,43.55,43.5,43.51,26000.0,37.1544,37.1544,37.1117,37.1203,26000.0
2015-02-13 14:40:00,43.51,43.53,43.5,43.51,26500.0,37.1203,37.1373,37.1117,37.1203,26500.0
2015-02-13 14:45:00,43.51,43.52,43.5,43.51,22500.0,37.1203,37.1288,37.1117,37.1203,22500.0
2015-02-13 14:50:00,43.51,43.51,43.48,43.5,43700.0,37.1203,37.1203,37.0947,37.1117,43700.0
2015-02-13 14:55:00,43.5,43.5,43.46,43.49,35900.0,37.1117,37.1117,37.0776,37.1032,35900.0
2015-02-13 15:00:00,43.49,43.49,43.46,43.49,44000.0,37.1032,37.1032,37.0776,37.1032,44000.0
2015-02-13 15:05:00,43.49,43.53,43.45,43.45,73400.0,37.1032,37.1373,37.0691,37.0691,73400.0
2015-02-13 15:10:00,43.46,43.49,43.45,43.49,31300.0,37.0776,37.1032,37.0691,37.1032,31300.0
2015-02-13 15:15:00,43.48,43.52,43.48,43.51,46600.0,37.0947,37.1288,37.0947,37.1203,46600.0
2015-02-13 15:20:00,43.51,43.51,43.48,43.51,51900.0,37.1203,37.1203,37.0947,37.1203,51900.0
2015-02-13 15:25:00,43.51,43.53,43.5,43.52,48600.0,37.1203,37.1373,37.1117,37.1288,48600.0
2015-02-13 15:30:00,43.52,43.52,43.47,43.5,75800.0,37.1288,37.1288,37.0861,37.1117,75800.0
2015-02-13 15:35:00,43.5,43.51,43.48,43.48,76000.0,37.1117,37.1203,37.0947,37.0947,76000.0
2015-02-13 15:40:00,43.48,43.51,43.48,43.5,66200.0,37.0947,37.1203,37.0947,37.1117,66200.0
2015-02-13 15:45:00,43.5,43.51,43.47,43.48,108800.0,37.1117,37.1203,37.0861,37.0947,108800.0
2015-02-13 15:50:00,43.49,43.51,43.46,43.47,125800.0,37.1032,37.1203,37.0776,37.0861,125800.0
2015-02-13 15:55:00,43.47,43.49,43.43,43.48,363000.0,37.0861,37.1032,37.052,37.0947,363000.0
2015-02-17 09:30:00,43.29,43.51,43.27,43.34,127600.0,36.9326,37.1203,36.9155,36.9752,127600.0
2015-02-17 09:35:00,43.35,43.46,43.34,43.43,62600.0,36.9838,37.0776,36.9752,37.052,62600.0
2015-02-17 09:40:00,43.42,43.5,43.32,43.35,132200.0,37.0435,37.1117,36.9582,36.9838,132200.0
2015-02-17 09:45:00,43.35,43.45,43.32,43.32,97100.0,36.9838,37.0691,36.9582,36.9582,97100.0
2015-02-17 09:50:00,43.33,43.36,43.3,43.33,65300.0,36.9667,36.9923,36.9411,36.9667,65300.0
2015-02-17 09:55:00,43.32,43.35,43.28,43.35,60300.0,36.9582,36.9838,36.924,36.9838,60300.0
2015-02-17 10:00:00,43.34,43.41,43.32,43.38,34900.0,36.9752,37.0349,36.9582,37.0093,34900.0
2015-02-17 10:05:00,43.38,43.45,43.34,43.36,86600.0,37.0093,37.0691,36.9752,36.9923,86600.0
2015-02-17 10:10:00,43.36,43.36,43.31,43.33,26300.0,36.9923,36.9923,36.9496,36.9667,26300.0
2015-02-17 10:15:00,43.33,43.33,43.25,43.27,44800.0,36.9667,36.9667,36.8984,36.9155,44800.0
2015-02-17 10:20:00,43.27,43.33,43.26,43.31,53800.0,36.9155,36.9667,36.907,36.9496,53800.0
2015-02-17 10:25:00,43.31,43.35,43.29,43.33,29700.0,36.9496,36.9838,36.9326,36.9667,29700.0
2015-02-17 10:30:00,43.33,43.35,43.3,43.31,62400.0,36.9667,36.9838,36.9411,36.9496,62400.0
2015-02-17 10:35:00,43.3,43.34,43.27,43.28,56500.0,36.9411,36.9752,36.9155,36.924,56500.0
2015-02-17 10:40:00,43.28,43.29,43.25,43.28,43700.0,36.924,36.9326,36.8984,36.924,43700.0
2015-02-17 10:45:00,43.28,43.33,43.26,43.33,70400.0,36.924,36.9667,36.907,36.9667,70400.0
2015-02-17 10:50:00,43.33,43.36,43.32,43.33,69300.0,36.9667,36.9923,36.9582,36.9667,69300.0
2015-02-17 10:55:00,43.32,43.34,43.3,43.32,38400.0,36.9582,36.9752,36.9411,36.9582,38400.0
2015-02-17 11:00:00,43.32,43.34,43.3,43.34,47000.0,36.9582,36.9752,36.9411,36.9752,47000.0
2015-02-17 11:05:00,43.34,43.35,43.32,43.34,24200.0,36.9752,36.9838,36.9582,36.9752,24200.0
2015-02-17 11:10:00,43.34,43.39,43.32,43.39,52100.0,36.9752,37.0179,36.9582,37.0179,52100.0
2015-02-17 11:15:00,43.39,43.42,43.37,43.38,54200.0,37.0179,37.0435,37.0008,37.0093,54200.0
2015-02-17 11:20:00,43.38,43.4,43.36,43.37,48800.0,37.0093,37.0264,36.9923,37.0008,48800.0
2015-02-17 11:25:00,43.36,43.41,43.36,43.38,51400.0,36.9923,37.0349,36.9923,37.0093,51400.0
2015-02-17 11:30:00,43.38,43.43,43.36,43.43,76400.0,37.0093,37.052,36.9923,37.052,76400.0
2015-02-17 11:35:00,43.43,43.44,43.36,43.36,68500.0,37.052,37.0605,36.9923,36.9923,68500.0
2015-02-17 11:40:00,43.37,43.37,43.3,43.3,36000.0,37.0008,37.0008,36.9411,36.9411,36000.0
2015-02-17 11:45:00,43.31,43.33,43.29,43.3,31800.0,36.9496,36.9667,36.9326,36.9411,31800.0
2015-02-17 11:50:00,43.31,43.33,43.3,43.31,28000.0,36.9496,36.9667,36.9411,36.9496,28000.0
2015-02-17 11:55:00,43.3,43.32,43.28,43.3,32100.0,36.9411,36.9582,36.924,36.9411,32100.0
2015-02-17 12:00:00,43.29,43.31,43.28,43.29,27700.0,36.9326,36.9496,36.924,36.9326,27700.0
2015-02-17 12:05:00,43.3,43.31,43.29,43.3,21900.0,36.9411,36.9496,36.9326,36.9411,21900.0
2015-02-17 12:10:00,43.3,43.33,43.27,43.28,44000.0,36.9411,36.9667,36.9155,36.924,44000.0
2015-02-17 12:15:00,43.27,43.28,43.23,43.23,40100.0,36.9155,36.924,36.8814,36.8814,40100.0
2015-02-17 12:20:00,43.25,43.25,43.2,43.2,40000.0,36.8984,36.8984,36.8558,36.8558,40000.0
2015-02-17 12:25:00,43.2,43.22,43.19,43.2,24800.0,36.8558,36.8728,36.8472,36.8558,24800.0
2015-02-17 12:30:00,43.21,43.25,43.19,43.2,38700.0,36.8643,36.8984,36.8472,36.8558,38700.0
2015-02-17 12:35:00,43.19,43.2,43.17,43.18,23200.0,36.8472,36.8558,36.8302,36.8387,23200.0
2015-02-17 12:40:00,43.18,43.21,43.13,43.21,50500.0,36.8387,36.8643,36.7961,36.8643,50500.0
2015-02-17 12:45:00,43.21,43.26,43.2,43.23,45200.0,36.8643,36.907,36.8558,36.8814,45200.0
2015-02-17 12:50:00,43.23,43.26,43.22,43.26,16600.0,36.8814,36.907,36.8728,36.907,16600.0
2015-02-17 12:55:00,43.25,43.28,43.21,43.28,70300.0,36.8984,36.924,36.8643,36.924,70300.0
2015-02-17 13:00:00,43.28,43.31,43.25,43.29,48100.0,36.924,36.9496,36.8984,36.9326,48100.0
2015-02-17 13:05:00,43.3,43.3,43.24,43.26,38500.0,36.9411,36.9411,36.8899,36.907,38500.0
2015-02-17 13:10:00,43.25,43.27,43.23,43.25,34500.0,36.8984,36.9155,36.8814,36.8984,34500.0
2015-02-17 13:15:00,43.25,43.28,43.24,43.26,23400.0,36.8984,36.924,36.8899,36.907,23400.0
2015-02-17 13:20:00,43.26,43.27,43.24,43.25,99900.0,36.907,36.9155,36.8899,36.8984,99900.0
2015-02-17 13:25:00,43.25,43.26,43.24,43.25,43100.0,36.8984,36.907,36.8899,36.8984,43100.0
2015-02-17 13:30:00,43.25,43.34,43.24,43.34,46500.0,36.8984,36.9752,36.8899,36.9752,46500.0
2015-02-17 13:35:00,43.33,43.34,43.32,43.33,71600.0,36.9667,36.9752,36.9582,36.9667,71600.0
2015-02-17 13:40:00,43.33,43.35,43.32,43.34,60200.0,36.9667,36.9838,36.9582,36.9752,60200.0
2015-02-17 13:45:00,43.34,43.42,43.33,43.41,79800.0,36.9752,37.0435,36.9667,37.0349,79800.0
2015-02-17 13:50:00,43.43,43.43,43.39,43.41,37200.0,37.052,37.052,37.0179,37.0349,37200.0
2015-02-17 13:55:00,43.41,43.42,43.38,43.39,26400.0,37.0349,37.0435,37.0093,37.0179,26400.0
2015-02-17 14:00:00,43.39,43.39,43.3,43.31,56000.0,37.0179,37.0179,36.9411,36.9496,56000.0
2015-02-17 14:05:00,43.31,43.32,43.28,43.28,27600.0,36.9496,36.9582,36.924,36.924,27600.0
2015-02-17 14:10:00,43.29,43.3,43.25,43.27,44400.0,36.9326,36.9411,36.8984,36.9155,44400.0
2015-02-17 14:15:00,43.27,43.33,43.27,43.33,53000.0,36.9155,36.9667,36.9155,36.9667,53000.0
2015-02-17 14:20:00,43.33,43.34,43.3,43.31,37700.0,36.9667,36.9752,36.9411,36.9496,37700.0
2015-02-17 14:25:00,43.32,43.34,43.31,43.33,51800.0,36.9582,36.9752,36.9496,36.9667,51800.0
2015-02-17 14:30:00,43.33,43.38,43.31,43.38,70400.0,36.9667,37.0093,36.9496,37.0093,70400.0
2015-02-17 14:35:00,43.38,43.38,43.35,43.35,49500.0,37.0093,37.0093,36.9838,36.9838,49500.0
2015-02-17 14:40:00,43.35,43.38,43.35,43.37,144200.0,36.9838,37.0093,36.9838,37.0008,144200.0
2015-02-17 14:45:00,43.37,43.39,43.35,43.37,73900.0,37.0008,37.0179,36.9838,37.0008,73900.0
2015-02-17 14:50:00,43.37,43.37,43.32,43.34,56300.0,37.0008,37.0008,36.9582,36.9752,56300.0
2015-02-17 14:55:00,43.34,43.34,43.3,43.32,46600.0,36.9752,36.9752,36.9411,36.9582,46600.0
2015-02-17 15:00:00,43.31,43.36,43.3,43.36,58800.0,36.9496,36.9923,36.9411,36.9923,58800.0
2015-02-17 15:05:00,43.36,43.37,43.33,43.37,54800.0,36.9923,37.0008,36.9667,37.0008,54800.0
2015-02-17 15:10:00,43.37,43.39,43.36,43.38,67000.0,37.0008,37.0179,36.9923,37.0093,67000.0
2015-02-17 15:15:00,43.38,43.4,43.36,43.4,40900.0,37.0093,37.0264,36.9923,37.0264,40900.0
2015-02-17 15:20:00,43.4,43.43,43.39,43.4,116200.0,37.0264,37.052,37.0179,37.0264,116200.0
2015-02-17 15:25:00,43.4,43.41,43.38,43.41,62400.0,37.0264,37.0349,37.0093,37.0349,62400.0
2015-02-17 15:30:00,43.41,43.41,43.34,43.36,73200.0,37.0349,37.0349,36.9752,36.9923,73200.0
2015-02-17 15:35:00,43.36,43.36,43.33,43.35,65000.0,36.9923,36.9923,36.9667,36.9838,65000.0
2015-02-17 15:40:00,43.35,43.36,43.33,43.34,62300.0,36.9838,36.9923,36.9667,36.9752,62300.0
2015-02-17 15:45:00,43.34,43.35,43.32,43.35,93100.0,36.9752,36.9838,36.9582,36.9838,93100.0
2015-02-17 15:50:00,43.35,43.36,43.33,43.33,169900.0,36.9838,36.9923,36.9667,36.9667,169900.0
2015-02-17 15:55:00,43.34,43.37,43.28,43.29,565100.0,36.9752,37.0008,36.924,36.9326,565100.0
2015-02-18 09:30:00,43.94,44.02,43.75,43.78,314300.0,37.7007,37.7694,37.5377,37.5635,314300.0
2015-02-18 09:35:00,43.78,43.83,43.67,43.76,271300.0,37.5635,37.6064,37.4691,37.5463,271300.0
2015-02-18 09:40:00,43.76,43.9,43.74,43.85,146000.0,37.5463,37.6664,37.5291,37.6235,146000.0
2015-02-18 09:45:00,43.85,43.86,43.8,43.83,83900.0,37.6235,37.6321,37.5806,37.6064,83900.0
2015-02-18 09:50:00,43.82,43.83,43.76,43.82,137100.0,37.5978,37.6064,37.5463,37.5978,137100.0
2015-02-18 09:55:00,43.81,43.81,43.72,43.74,48400.0,37.5892,37.5892,37.512,37.5291,48400.0
2015-02-18 10:00:00,43.74,43.75,43.67,43.74,50300.0,37.5291,37.5377,37.4691,37.5291,50300.0
2015-02-18 10:05:00,43.73,43.78,43.71,43.73,71700.0,37.5206,37.5635,37.5034,37.5206,71700.0
2015-02-18 10:10:00,43.74,43.74,43.6,43.61,76000.0,37.5291,37.5291,37.409,37.4176,76000.0
2015-02-18 10:15:00,43.61,43.68,43.58,43.6,57300.0,37.4176,37.4777,37.3919,37.409,57300.0
2015-02-18 10:20:00,43.6,43.65,43.58,43.65,28200.0,37.409,37.4519,37.3919,37.4519,28200.0
2015-02-18 10:25:00,43.65,43.76,43.63,43.73,60000.0,37.4519,37.5463,37.4348,37.5206,60000.0
2015-02-18 10:30:00,43.73,43.88,43.72,43.87,106600.0,37.5206,37.6493,37.512,37.6407,106600.0
2015-02-18 10:35:00,43.87,43.92,43.84,43.91,128300.0,37.6407,37.6836,37.6149,37.675,128300.0
2015-02-18 10:40:00,43.91,44.04,43.9,43.98,66400.0,37.675,37.7865,37.6664,37.7351,66400.0
2015-02-18 10:45:00,43.99,44.06,43.99,44.01,63700.0,37.7436,37.8037,37.7436,37.7608,63700.0
2015-02-18 10:50:00,44.02,44.05,44.0,44.03,36300.0,37.7694,37.7951,37.7522,37.778,36300.0
2015-02-18 10:55:00,44.03,44.06,44.02,44.05,39000.0,37.778,37.8037,37.7694,37.7951,39000.0
2015-02-18 11:00:00,44.06,44.07,43.94,43.95,75500.0,37.8037,37.8123,37.7007,37.7093,75500.0
2015-02-18 11:05:00,43.94,43.97,43.89,43.9,37900.0,37.7007,37.7265,37.6578,37.6664,37900.0
2015-02-18 11:10:00,43.89,43.98,43.89,43.98,22300.0,37.6578,37.7351,37.6578,37.7351,22300.0
2015-02-18 11:15:00,43.97,43.98,43.91,43.91,28300.0,37.7265,37.7351,37.675,37.675,28300.0
2015-02-18 11:20:00,43.91,43.99,43.89,43.99,20000.0,37.675,37.7436,37.6578,37.7436,20000.0
2015-02-18 11:25:00,43.98,44.01,43.95,43.99,38200.0,37.7351,37.7608,37.7093,37.7436,38200.0
2015-02-18 11:30:00,44.0,44.02,43.95,43.97,23900.0,37.7522,37.7694,37.7093,37.7265,23900.0
2015-02-18 11:35:00,43.98,44.03,43.97,44.02,25000.0,37.7351,37.778,37.7265,37.7694,25000.0
2015-02-18 11:40:00,44.01,44.01,43.95,43.99,27400.0,37.7608,37.7608,37.7093,37.7436,27400.0
2015-02-18 11:45:00,43.99,44.0,43.97,44.0,15100.0,37.7436,37.7522,37.7265,37.7522,15100.0
2015-02-18 11:50:00,43.99,44.0,43.97,43.98,16000.0,37.7436,37.7522,37.7265,37.7351,16000.0
2015-02-18 11:55:00,43.99,44.0,43.97,43.97,20600.0,37.7436,37.7522,37.7265,37.7265,20600.0
2015-02-18 12:00:00,43.97,43.99,43.96,43.96,35200.0,37.7265,37.7436,37.7179,37.7179,35200.0
2015-02-18 12:05:00,43.97,43.99,43.96,43.97,17400.0,37.7265,37.7436,37.7179,37.7265,17400.0
2015-02-18 12:10:00,43.97,44.0,43.95,43.95,106700.0,37.7265,37.7522,37.7093,37.7093,106700.0
2015-02-18 12:15:00,43.94,43.98,43.94,43.97,38300.0,37.7007,37.7351,37.7007,37.7265,38300.0
2015-02-18 12:20:00,43.98,43.98,43.92,43.92,23200.0,37.7351,37.7351,37.6836,37.6836,23200.0
2015-02-18 12:25:00,43.92,43.94,43.92,43.93,19300.0,37.6836,37.7007,37.6836,37.6922,19300.0
2015-02-18 12:30:00,43.92,43.93,43.89,43.89,39000.0,37.6836,37.6922,37.6578,37.6578,39000.0
2015-02-18 12:35:00,43.89,43.9,43.82,43.82,78400.0,37.6578,37.6664,37.5978,37.5978,78400.0
2015-02-18 12:40:00,43.82,43.82,43.78,43.79,47200.0,37.5978,37.5978,37.5635,37.572,47200.0
2015-02-18 12:45:00,43.8,43.81,43.79,43.8,69800.0,37.5806,37.5892,37.572,37.5806,69800.0
2015-02-18 12:50:00,43.79,43.8,43.77,43.77,53200.0,37.572,37.5806,37.5549,37.5549,53200.0
2015-02-18 12:55:00,43.76,43.8,43.76,43.77,49100.0,37.5463,37.5806,37.5463,37.5549,49100.0
2015-02-18 13:00:00,43.77,43.77,43.74,43.75,55200.0,37.5549,37.5549,37.5291,37.5377,55200.0
2015-02-18 13:05:00,43.75,43.76,43.74,43.75,44900.0,37.5377,37.5463,37.5291,37.5377,44900.0
2015-02-18 13:10:00,43.75,43.76,43.7,43.7,36400.0,37.5377,37.5463,37.4948,37.4948,36400.0
2015-02-18 13:15:00,43.71,43.73,43.69,43.69,30400.0,37.5034,37.5206,37.4862,37.4862,30400.0
2015-02-18 13:20:00,43.68,43.71,43.67,43.7,23000.0,37.4777,37.5034,37.4691,37.4948,23000.0
2015-02-18 13:25:00,43.71,43.71,43.66,43.67,27400.0,37.5034,37.5034,37.4605,37.4691,27400.0
2015-02-18 13:30:00,43.68,43.71,43.67,43.69,16800.0,37.4777,37.5034,37.4691,37.4862,16800.0
2015-02-18 13:35:00,43.69,43.7,43.66,43.7,18200.0,37.4862,37.4948,37.4605,37.4948,18200.0
2015-02-18 13:40:00,43.71,43.73,43.71,43.72,14200.0,37.5034,37.5206,37.5034,37.512,14200.0
2015-02-18 13:45:00,43.71,43.76,43.71,43.73,31400.0,37.5034,37.5463,37.5034,37.5206,31400.0
2015-02-18 13:50:00,43.73,43.76,43.72,43.73,23900.0,37.5206,37.5463,37.512,37.5206,23900.0
2015-02-18 13:55:00,43.72,43.73,43.69,43.69,11500.0,37.512,37.5206,37.4862,37.4862,11500.0
2015-02-18 14:00:00,43.7,43.8,43.7,43.77,49300.0,37.4948,37.5806,37.4948,37.5549,49300.0
2015-02-18 14:05:00,43.77,43.81,43.75,43.78,51700.0,37.5549,37.5892,37.5377,37.5635,51700.0
2015-02-18 14:10:00,43.78,43.78,43.76,43.78,21400.0,37.5635,37.5635,37.5463,37.5635,21400.0
2015-02-18 14:15:00,43.77,43.78,43.74,43.75,21100.0,37.5549,37.5635,37.5291,37.5377,21100.0
2015-02-18 14:20:00,43.75,43.75,43.71,43.72,14900.0,37.5377,37.5377,37.5034,37.512,14900.0
2015-02-18 14:25:00,43.72,43.73,43.68,43.7,34000.0,37.512,37.5206,37.4777,37.4948,34000.0
2015-02-18 14:30:00,43.7,43.73,43.69,43.72,16100.0,37.4948,37.5206,37.4862,37.512,16100.0
2015-02-18 14:35:00,43.72,43.76,43.72,43.75,20900.0,37.512,37.5463,37.512,37.5377,20900.0
2015-02-18 14:40:00,43.75,43.76,43.72,43.76,46000.0,37.5377,37.5463,37.512,37.5463,46000.0
2015-02-18 14:45:00,43.77,43.77,43.75,43.76,29400.0,37.5549,37.5549,37.5377,37.5463,29400.0
2015-02-18 14:50:00,43.76,43.8,43.75,43.79,61100.0,37.5463,37.5806,37.5377,37.572,61100.0
2015-02-18 14:55:00,43.8,43.85,43.8,43.85,33500.0,37.5806,37.6235,37.5806,37.6235,33500.0
2015-02-18 15:00:00,43.85,43.92,43.85,43.91,85600.0,37.6235,37.6836,37.6235,37.675,85600.0
2015-02-18 15:05:00,43.91,43.93,43.9,43.92,38100.0,37.675,37.6922,37.6664,37.6836,38100.0
2015-02-18 15:10:00,43.91,43.95,43.81,43.95,72400.0,37.675,37.7093,37.5892,37.7093,72400.0
2015-02-18 15:15:00,43.94,43.96,43.92,43.94,65800.0,37.7007,37.7179,37.6836,37.7007,65800.0
2015-02-18 15:20:00,43.94,43.94,43.89,43.89,42400.0,37.7007,37.7007,37.6578,37.6578,42400.0
2015-02-18 15:25:00,43.89,43.91,43.89,43.9,39000.0,37.6578,37.675,37.6578,37.6664,39000.0
2015-02-18 15:30:00,43.9,43.92,43.89,43.91,50700.0,37.6664,37.6836,37.6578,37.675,50700.0
2015-02-18 15:35:00,43.92,43.92,43.88,43.9,69500.0,37.6836,37.6836,37.6493,37.6664,69500.0
2015-02-18 15:40:00,43.89,43.92,43.87,43.88,64700.0,37.6578,37.6836,37.6407,37.6493,64700.0
2015-02-18 15:45:00,43.89,43.91,43.88,43.91,68500.0,37.6578,37.675,37.6493,37.675,68500.0
2015-02-18 15:50:00,43.9,43.92,43.89,43.91,95800.0,37.6664,37.6836,37.6578,37.675,95800.0
2015-02-18 15:55:00,43.91,43.96,43.86,43.87,401900.0,37.675,37.7179,37.6321,37.6407,401900.0
2015-02-19 09:30:00,44.66,44.66,44.25,44.26,286800.0,38.3185,38.3185,37.9667,37.9753,286800.0
2015-02-19 09:35:00,44.26,44.26,44.13,44.22,139100.0,37.9753,37.9753,37.8638,37.941,139100.0
2015-02-19 09:40:00,44.23,44.31,44.23,44.25,60700.0,37.9496,38.0182,37.9496,37.9667,60700.0
2015-02-19 09:45:00,44.25,44.3,44.16,44.29,49300.0,37.9667,38.0096,37.8895,38.001,49300.0
2015-02-19 09:50:00,44.29,44.3,44.21,44.22,60200.0,38.001,38.0096,37.9324,37.941,60200.0
2015-02-19 09:55:00,44.22,44.23,44.14,44.17,211400.0,37.941,37.9496,37.8723,37.8981,211400.0
2015-02-19 10:00:00,44.16,44.18,44.09,44.12,77300.0,37.8895,37.9067,37.8294,37.8552,77300.0
2015-02-19 10:05:00,44.12,44.19,44.08,44.11,72800.0,37.8552,37.9152,37.8209,37.8466,72800.0
2015-02-19 10:10:00,44.11,44.12,44.05,44.1,73300.0,37.8466,37.8552,37.7951,37.838,73300.0
2015-02-19 10:15:00,44.1,44.1,44.01,44.07,52300.0,37.838,37.838,37.7608,37.8123,52300.0
2015-02-19 10:20:00,44.08,44.09,44.05,44.06,144000.0,37.8209,37.8294,37.7951,37.8037,144000.0
2015-02-19 10:25:00,44.07,44.14,44.06,44.1,50500.0,37.8123,37.8723,37.8037,37.838,50500.0
2015-02-19 10:30:00,44.09,44.15,44.09,44.11,108100.0,37.8294,37.8809,37.8294,37.8466,108100.0
2015-02-19 10:35:00,44.11,44.16,44.09,44.16,60300.0,37.8466,37.8895,37.8294,37.8895,60300.0
2015-02-19 10:40:00,44.17,44.19,44.1,44.18,62200.0,37.8981,37.9152,37.838,37.9067,62200.0
2015-02-19 10:45:00,44.18,44.18,44.09,44.09,97500.0,37.9067,37.9067,37.8294,37.8294,97500.0
2015-02-19 10:50:00,44.09,44.15,44.05,44.13,120100.0,37.8294,37.8809,37.7951,37.8638,120100.0
2015-02-19 10:55:00,44.13,44.15,44.1,44.11,40200.0,37.8638,37.8809,37.838,37.8466,40200.0
2015-02-19 11:00:00,44.12,44.13,44.02,44.02,57500.0,37.8552,37.8638,37.7694,37.7694,57500.0
2015-02-19 11:05:00,44.02,44.03,43.98,43.98,72600.0,37.7694,37.778,37.7351,37.7351,72600.0
2015-02-19 11:10:00,43.98,44.08,43.98,44.07,52300.0,37.7351,37.8209,37.7351,37.8123,52300.0
2015-02-19 11:15:00,44.06,44.12,44.01,44.12,21700.0,37.8037,37.8552,37.7608,37.8552,21700.0
2015-02-19 11:20:00,44.11,44.2,44.1,44.17,20000.0,37.8466,37.9238,37.838,37.8981,20000.0
2015-02-19 11:25:00,44.16,44.2,44.14,44.15,29600.0,37.8895,37.9238,37.8723,37.8809,29600.0
2015-02-19 11:30:00,44.15,44.18,44.15,44.17,19400.0,37.8809,37.9067,37.8809,37.8981,19400.0
2015-02-19 11:35:00,44.17,44.18,44.1,44.11,43200.0,37.8981,37.9067,37.838,37.8466,43200.0
2015-02-19 11:40:00,44.12,44.13,44.07,44.08,39300.0,37.8552,37.8638,37.8123,37.8209,39300.0
2015-02-19 11:45:00,44.08,44.11,44.0,44.0,85800.0,37.8209,37.8466,37.7522,37.7522,85800.0
2015-02-19 11:50:00,44.01,44.01,43.96,44.0,30600.0,37.7608,37.7608,37.7179,37.7522,30600.0
2015-02-19 11:55:00,44.01,44.02,43.94,43.97,43800.0,37.7608,37.7694,37.7007,37.7265,43800.0
2015-02-19 12:00:00,43.97,43.99,43.95,43.96,39300.0,37.7265,37.7436,37.7093,37.7179,39300.0
2015-02-19 12:05:00,43.96,43.96,43.94,43.95,51700.0,37.7179,37.7179,37.7007,37.7093,51700.0
2015-02-19 12:10:00,43.94,43.95,43.88,43.89,52400.0,37.7007,37.7093,37.6493,37.6578,52400.0
2015-02-19 12:15:00,43.89,43.91,43.88,43.91,29400.0,37.6578,37.675,37.6493,37.675,29400.0
2015-02-19 12:20:00,43.9,43.9,43.86,43.86,39500.0,37.6664,37.6664,37.6321,37.6321,39500.0
2015-02-19 12:25:00,43.86,43.87,43.85,43.85,38600.0,37.6321,37.6407,37.6235,37.6235,38600.0
2015-02-19 12:30:00,43.86,43.86,43.77,43.77,49200.0,37.6321,37.6321,37.5549,37.5549,49200.0
2015-02-19 12:35:00,43.76,43.76,43.7,43.75,57800.0,37.5463,37.5463,37.4948,37.5377,57800.0
2015-02-19 12:40:00,43.75,43.78,43.74,43.76,32000.0,37.5377,37.5635,37.5291,37.5463,32000.0
2015-02-19 12:45:00,43.76,43.78,43.74,43.76,19500.0,37.5463,37.5635,37.5291,37.5463,19500.0
2015-02-19 12:50:00,43.76,43.77,43.73,43.75,13700.0,37.5463,37.5549,37.5206,37.5377,13700.0
2015-02-19 12:55:00,43.74,43.75,43.69,43.73,21600.0,37.5291,37.5377,37.4862,37.5206,21600.0
2015-02-19 13:00:00,43.74,43.74,43.69,43.7,16100.0,37.5291,37.5291,37.4862,37.4948,16100.0
2015-02-19 13:05:00,43.7,43.7,43.69,43.69,23100.0,37.4948,37.4948,37.4862,37.4862,23100.0
2015-02-19 13:10:00,43.7,43.71,43.59,43.59,107900.0,37.4948,37.5034,37.4004,37.4004,107900.0
2015-02-19 13:15:00,43.59,43.63,43.55,43.61,73100.0,37.4004,37.4348,37.3661,37.4176,73100.0
2015-02-19 13:20:00,43.61,43.68,43.61,43.68,25000.0,37.4176,37.4777,37.4176,37.4777,25000.0
2015-02-19 13:25:00,43.69,43.7,43.67,43.69,24800.0,37.4862,37.4948,37.4691,37.4862,24800.0
2015-02-19 13:30:00,43.69,43.7,43.67,43.69,16700.0,37.4862,37.4948,37.4691,37.4862,16700.0
2015-02-19 13:35:00,43.69,43.69,43.68,43.69,12700.0,37.4862,37.4862,37.4777,37.4862,12700.0
2015-02-19 13:40:00,43.69,43.7,43.68,43.69,33300.0,37.4862,37.4948,37.4777,37.4862,33300.0
2015-02-19 13:45:00,43.69,43.69,43.66,43.67,21800.0,37.4862,37.4862,37.4605,37.4691,21800.0
2015-02-19 13:50:00,43.67,43.73,43.66,43.73,27300.0,37.4691,37.5206,37.4605,37.5206,27300.0
2015-02-19 13:55:00,43.73,43.78,43.71,43.74,41600.0,37.5206,37.5635,37.5034,37.5291,41600.0
2015-02-19 14:00:00,43.74,43.78,43.73,43.77,68200.0,37.5291,37.5635,37.5206,37.5549,68200.0
2015-02-19 14:05:00,43.78,43.82,43.74,43.78,157700.0,37.5635,37.5978,37.5291,37.5635,157700.0
2015-02-19 14:10:00,43.78,43.78,43.77,43.78,18500.0,37.5635,37.5635,37.5549,37.5635,18500.0
2015-02-19 14:15:00,43.77,43.78,43.74,43.75,36500.0,37.5549,37.5635,37.5291,37.5377,36500.0
2015-02-19 14:20:00,43.74,43.74,43.68,43.69,31900.0,37.5291,37.5291,37.4777,37.4862,31900.0
2015-02-19 14:25:00,43.7,43.71,43.68,43.7,32400.0,37.4948,37.5034,37.4777,37.4948,32400.0
2015-02-19 14:30:00,43.7,43.71,43.69,43.7,17800.0,37.4948,37.5034,37.4862,37.4948,17800.0
2015-02-19 14:35:00,43.7,43.71,43.67,43.71,43400.0,37.4948,37.5034,37.4691,37.5034,43400.0
2015-02-19 14:40:00,43.71,43.71,43.68,43.71,37700.0,37.5034,37.5034,37.4777,37.5034,37700.0
2015-02-19 14:45:00,43.71,43.71,43.68,43.7,37400.0,37.5034,37.5034,37.4777,37.4948,37400.0
2015-02-19 14:50:00,43.69,43.71,43.69,43.7,33800.0,37.4862,37.5034,37.4862,37.4948,33800.0
2015-02-19 14:55:00,43.7,43.74,43.68,43.74,41400.0,37.4948,37.5291,37.4777,37.5291,41400.0
2015-02-19 15:00:00,43.73,43.75,43.72,43.75,34300.0,37.5206,37.5377,37.512,37.5377,34300.0
2015-02-19 15:05:00,43.75,43.77,43.74,43.75,26500.0,37.5377,37.5549,37.5291,37.5377,26500.0
2015-02-19 15:10:00,43.76,43.76,43.75,43.76,23900.0,37.5463,37.5463,37.5377,37.5463,23900.0
2015-02-19 15:15:00,43.76,43.78,43.75,43.77,37300.0,37.5463,37.5635,37.5377,37.5549,37300.0
2015-02-19 15:20:00,43.78,43.78,43.77,43.77,21200.0,37.5635,37.5635,37.5549,37.5549,21200.0
2015-02-19 15:25:00,43.77,43.78,43.73,43.73,64800.0,37.5549,37.5635,37.5206,37.5206,64800.0
2015-02-19 15:30:00,43.73,43.74,43.67,43.68,107000.0,37.5206,37.5291,37.4691,37.4777,107000.0
2015-02-19 15:35:00,43.69,43.72,43.67,43.72,57100.0,37.4862,37.512,37.4691,37.512,57100.0
2015-02-19 15:40:00,43.72,43.72,43.69,43.69,51900.0,37.512,37.512,37.4862,37.4862,51900.0
2015-02-19 15:45:00,43.7,43.7,43.67,43.67,55300.0,37.4948,37.4948,37.4691,37.4691,55300.0
2015-02-19 15:50:00,43.67,43.71,43.65,43.69,114400.0,37.4691,37.5034,37.4519,37.4862,114400.0
2015-02-19 15:55:00,43.69,43.69,43.67,43.69,190900.0,37.4862,37.4862,37.4691,37.4862,190900.0
2015-02-20 09:30:00,43.27,43.36,43.17,43.29,243100.0,37.1259,37.2031,37.0401,37.143,243100.0
2015-02-20 09:35:00,43.27,43.28,42.98,42.99,57600.0,37.1259,37.1344,36.877,36.8856,57600.0
2015-02-20 09:40:00,43.0,43.01,42.82,43.0,118400.0,36.8942,36.9028,36.7398,36.8942,118400.0
2015-02-20 09:45:00,43.0,43.02,42.94,42.96,52600.0,36.8942,36.9114,36.8427,36.8599,52600.0
2015-02-20 09:50:00,42.95,43.01,42.91,42.97,90400.0,36.8513,36.9028,36.817,36.8685,90400.0
2015-02-20 09:55:00,42.96,42.96,42.86,42.9,70000.0,36.8599,36.8599,36.7741,36.8084,70000.0
2015-02-20 10:00:00,42.9,42.96,42.89,42.93,53800.0,36.8084,36.8599,36.7998,36.8341,53800.0
2015-02-20 10:05:00,42.94,43.01,42.92,43.01,134700.0,36.8427,36.9028,36.8256,36.9028,134700.0
2015-02-20 10:10:00,43.01,43.04,42.95,42.98,39100.0,36.9028,36.9285,36.8513,36.877,39100.0
2015-02-20 10:15:00,42.98,43.01,42.96,43.01,34600.0,36.877,36.9028,36.8599,36.9028,34600.0
2015-02-20 10:20:00,43.0,43.02,42.98,43.01,27200.0,36.8942,36.9114,36.877,36.9028,27200.0
2015-02-20 10:25:00,43.02,43.04,42.98,42.99,75600.0,36.9114,36.9285,36.877,36.8856,75600.0
2015-02-20 10:30:00,42.98,43.04,42.96,43.03,41000.0,36.877,36.9285,36.8599,36.9199,41000.0
2015-02-20 10:35:00,43.02,43.11,43.02,43.11,91600.0,36.9114,36.9886,36.9114,36.9886,91600.0
2015-02-20 10:40:00,43.12,43.18,43.09,43.15,55600.0,36.9972,37.0486,36.9714,37.0229,55600.0
2015-02-20 10:45:00,43.16,43.21,43.14,43.19,49600.0,37.0315,37.0744,37.0143,37.0572,49600.0
2015-02-20 10:50:00,43.19,43.22,43.13,43.22,72100.0,37.0572,37.083,37.0057,37.083,72100.0
2015-02-20 10:55:00,43.22,43.26,43.18,43.19,64800.0,37.083,37.1173,37.0486,37.0572,64800.0
2015-02-20 11:00:00,43.19,43.25,43.18,43.21,29100.0,37.0572,37.1087,37.0486,37.0744,29100.0
2015-02-20 11:05:00,43.22,43.23,43.19,43.21,43600.0,37.083,37.0915,37.0572,37.0744,43600.0
2015-02-20 11:10:00,43.21,43.22,43.18,43.2,91600.0,37.0744,37.083,37.0486,37.0658,91600.0
2015-02-20 11:15:00,43.19,43.22,43.12,43.14,131100.0,37.0572,37.083,36.9972,37.0143,131100.0
2015-02-20 11:20:00,43.14,43.19,43.13,43.15,37900.0,37.0143,37.0572,37.0057,37.0229,37900.0
2015-02-20 11:25:00,43.16,43.21,43.15,43.2,78500.0,37.0315,37.0744,37.0229,37.0658,78500.0
2015-02-20 11:30:00,43.21,43.21,43.12,43.14,32000.0,37.0744,37.0744,36.9972,37.0143,32000.0
2015-02-20 11:35:00,43.14,43.16,43.1,43.11,22200.0,37.0143,37.0315,36.98,36.9886,22200.0
2015-02-20 11:40:00,43.11,43.14,43.1,43.1,23400.0,36.9886,37.0143,36.98,36.98,23400.0
2015-02-20 11:45:00,43.11,43.11,43.05,43.09,51200.0,36.9886,36.9886,36.9371,36.9714,51200.0
2015-02-20 11:50:00,43.1,43.13,43.08,43.12,19000.0,36.98,37.0057,36.9628,36.9972,19000.0
2015-02-20 11:55:00,43.13,43.13,43.09,43.11,23900.0,37.0057,37.0057,36.9714,36.9886,23900.0
2015-02-20 12:00:00,43.11,43.15,43.09,43.15,29500.0,36.9886,37.0229,36.9714,37.0229,29500.0
2015-02-20 12:05:00,43.14,43.22,43.13,43.21,31200.0,37.0143,37.083,37.0057,37.0744,31200.0
2015-02-20 12:10:00,43.21,43.28,43.21,43.27,25500.0,37.0744,37.1344,37.0744,37.1259,25500.0
2015-02-20 12:15:00,43.25,43.25,43.2,43.21,24400.0,37.1087,37.1087,37.0658,37.0744,24400.0
2015-02-20 12:20:00,43.21,43.21,43.11,43.12,47500.0,37.0744,37.0744,36.9886,36.9972,47500.0
2015-02-20 12:25:00,43.12,43.12,43.03,43.04,76200.0,36.9972,36.9972,36.9199,36.9285,76200.0
2015-02-20 12:30:00,43.04,43.09,43.03,43.09,24400.0,36.9285,36.9714,36.9199,36.9714,24400.0
2015-02-20 12:35:00,43.1,43.21,43.1,43.12,81500.0,36.98,37.0744,36.98,36.9972,81500.0
2015-02-20 12:40:00,43.11,43.18,43.09,43.11,33000.0,36.9886,37.0486,36.9714,36.9886,33000.0
2015-02-20 12:45:00,43.12,43.16,43.11,43.15,12100.0,36.9972,37.0315,36.9886,37.0229,12100.0
2015-02-20 12:50:00,43.16,43.18,43.15,43.16,11900.0,37.0315,37.0486,37.0229,37.0315,11900.0
2015-02-20 12:55:00,43.16,43.2,43.15,43.17,18200.0,37.0315,37.0658,37.0229,37.0401,18200.0
2015-02-20 13:00:00,43.17,43.2,43.16,43.2,15600.0,37.0401,37.0658,37.0315,37.0658,15600.0
2015-02-20 13:05:00,43.2,43.22,43.18,43.2,16300.0,37.0658,37.083,37.0486,37.0658,16300.0
2015-02-20 13:10:00,43.21,43.28,43.2,43.26,20900.0,37.0744,37.1344,37.0658,37.1173,20900.0
2015-02-20 13:15:00,43.27,43.28,43.24,43.26,15500.0,37.1259,37.1344,37.1001,37.1173,15500.0
2015-02-20 13:20:00,43.25,43.28,43.25,43.28,24400.0,37.1087,37.1344,37.1087,37.1344,24400.0
2015-02-20 13:25:00,43.28,43.31,43.28,43.29,17900.0,37.1344,37.1602,37.1344,37.143,17900.0
2015-02-20 13:30:00,43.29,43.31,43.28,43.29,17700.0,37.143,37.1602,37.1344,37.143,17700.0
2015-02-20 13:35:00,43.29,43.31,43.29,43.3,48400.0,37.143,37.1602,37.143,37.1516,48400.0
2015-02-20 13:40:00,43.3,43.31,43.27,43.3,28300.0,37.1516,37.1602,37.1259,37.1516,28300.0
2015-02-20 13:45:00,43.3,43.31,43.28,43.28,26700.0,37.1516,37.1602,37.1344,37.1344,26700.0
2015-02-20 13:50:00,43.29,43.31,43.27,43.28,17900.0,37.143,37.1602,37.1259,37.1344,17900.0
2015-02-20 13:55:00,43.28,43.31,43.28,43.29,22500.0,37.1344,37.1602,37.1344,37.143,22500.0
2015-02-20 14:00:00,43.29,43.36,43.29,43.36,33800.0,37.143,37.2031,37.143,37.2031,33800.0
2015-02-20 14:05:00,43.36,43.41,43.36,43.39,25300.0,37.2031,37.246,37.2031,37.2288,25300.0
2015-02-20 14:10:00,43.39,43.4,43.34,43.34,22300.0,37.2288,37.2374,37.1859,37.1859,22300.0
2015-02-20 14:15:00,43.34,43.35,43.3,43.35,21300.0,37.1859,37.1945,37.1516,37.1945,21300.0
2015-02-20 14:20:00,43.34,43.38,43.34,43.38,11600.0,37.1859,37.2202,37.1859,37.2202,11600.0
2015-02-20 14:25:00,43.37,43.39,43.37,43.37,24700.0,37.2117,37.2288,37.2117,37.2117,24700.0
2015-02-20 14:30:00,43.38,43.4,43.35,43.36,40600.0,37.2202,37.2374,37.1945,37.2031,40600.0
2015-02-20 14:35:00,43.36,43.37,43.32,43.34,45000.0,37.2031,37.2117,37.1688,37.1859,45000.0
2015-02-20 14:40:00,43.34,43.36,43.33,43.36,20000.0,37.1859,37.2031,37.1773,37.2031,20000.0
2015-02-20 14:45:00,43.36,43.39,43.35,43.38,29500.0,37.2031,37.2288,37.1945,37.2202,29500.0
2015-02-20 14:50:00,43.38,43.38,43.3,43.32,44500.0,37.2202,37.2202,37.1516,37.1688,44500.0
2015-02-20 14:55:00,43.32,43.36,43.3,43.36,27300.0,37.1688,37.2031,37.1516,37.2031,27300.0
2015-02-20 15:00:00,43.37,43.4,43.32,43.33,82600.0,37.2117,37.2374,37.1688,37.1773,82600.0
2015-02-20 15:05:00,43.34,43.38,43.33,43.38,35000.0,37.1859,37.2202,37.1773,37.2202,35000.0
2015-02-20 15:10:00,43.38,43.4,43.34,43.39,86400.0,37.2202,37.2374,37.1859,37.2288,86400.0
2015-02-20 15:15:00,43.39,43.4,43.31,43.35,62900.0,37.2288,37.2374,37.1602,37.1945,62900.0
2015-02-20 15:20:00,43.36,43.37,43.32,43.36,55300.0,37.2031,37.2117,37.1688,37.2031,55300.0
2015-02-20 15:25:00,43.36,43.36,43.31,43.34,89700.0,37.2031,37.2031,37.1602,37.1859,89700.0
2015-02-20 15:30:00,43.34,43.35,43.3,43.33,76900.0,37.1859,37.1945,37.1516,37.1773,76900.0
2015-02-20 15:35:00,43.33,43.34,43.28,43.28,86100.0,37.1773,37.1859,37.1344,37.1344,86100.0
2015-02-20 15:40:00,43.28,43.3,43.25,43.26,89800.0,37.1344,37.1516,37.1087,37.1173,89800.0
2015-02-20 15:45:00,43.25,43.26,43.19,43.19,163400.0,37.1087,37.1173,37.0572,37.0572,163400.0
2015-02-20 15:50:00,43.2,43.22,43.16,43.2,145000.0,37.0658,37.083,37.0315,37.0658,145000.0
2015-02-20 15:55:00,43.2,43.27,43.18,43.26,225500.0,37.0658,37.1259,37.0486,37.1173,225500.0
2015-02-23 09:30:00,43.66,43.69,43.45,43.58,100700.0,37.4605,37.4862,37.2803,37.3919,100700.0
2015-02-23 09:35:00,43.56,43.62,43.52,43.59,49100.0,37.3747,37.4262,37.3404,37.4004,49100.0
2015-02-23 09:40:00,43.62,43.72,43.6,43.65,43500.0,37.4262,37.512,37.409,37.4519,43500.0
2015-02-23 09:45:00,43.66,43.66,43.57,43.59,30500.0,37.4605,37.4605,37.3833,37.4004,30500.0
2015-02-23 09:50:00,43.57,43.61,43.53,43.58,60300.0,37.3833,37.4176,37.349,37.3919,60300.0
2015-02-23 09:55:00,43.57,43.59,43.54,43.56,84700.0,37.3833,37.4004,37.3575,37.3747,84700.0
2015-02-23 10:00:00,43.56,43.58,43.42,43.42,60000.0,37.3747,37.3919,37.2546,37.2546,60000.0
2015-02-23 10:05:00,43.42,43.45,43.38,43.43,55500.0,37.2546,37.2803,37.2202,37.2631,55500.0
2015-02-23 10:10:00,43.43,43.44,43.36,43.42,36700.0,37.2631,37.2717,37.2031,37.2546,36700.0
2015-02-23 10:15:00,43.43,43.43,43.33,43.35,33200.0,37.2631,37.2631,37.1773,37.1945,33200.0
2015-02-23 10:20:00,43.36,43.46,43.31,43.46,71800.0,37.2031,37.2889,37.1602,37.2889,71800.0
2015-02-23 10:25:00,43.45,43.47,43.43,43.45,106200.0,37.2803,37.2975,37.2631,37.2803,106200.0
2015-02-23 10:30:00,43.44,43.47,43.42,43.46,41900.0,37.2717,37.2975,37.2546,37.2889,41900.0
2015-02-23 10:35:00,43.47,43.47,43.4,43.43,59400.0,37.2975,37.2975,37.2374,37.2631,59400.0
2015-02-23 10:40:00,43.43,43.46,43.42,43.46,33700.0,37.2631,37.2889,37.2546,37.2889,33700.0
2015-02-23 10:45:00,43.45,43.46,43.44,43.46,30400.0,37.2803,37.2889,37.2717,37.2889,30400.0
2015-02-23 10:50:00,43.46,43.46,43.39,43.42,20900.0,37.2889,37.2889,37.2288,37.2546,20900.0
2015-02-23 10:55:00,43.42,43.46,43.41,43.45,26400.0,37.2546,37.2889,37.246,37.2803,26400.0
2015-02-23 11:00:00,43.45,43.46,43.43,43.43,32700.0,37.2803,37.2889,37.2631,37.2631,32700.0
2015-02-23 11:05:00,43.42,43.43,43.39,43.42,23900.0,37.2546,37.2631,37.2288,37.2546,23900.0
2015-02-23 11:10:00,43.41,43.44,43.4,43.4,23700.0,37.246,37.2717,37.2374,37.2374,23700.0
2015-02-23 11:15:00,43.41,43.46,43.4,43.44,28300.0,37.246,37.2889,37.2374,37.2717,28300.0
2015-02-23 11:20:00,43.44,43.48,43.43,43.48,131800.0,37.2717,37.3061,37.2631,37.3061,131800.0
2015-02-23 11:25:00,43.48,43.48,43.46,43.46,37700.0,37.3061,37.3061,37.2889,37.2889,37700.0
2015-02-23 11:30:00,43.47,43.47,43.44,43.45,73800.0,37.2975,37.2975,37.2717,37.2803,73800.0
2015-02-23 11:35:00,43.45,43.5,43.45,43.5,17900.0,37.2803,37.3232,37.2803,37.3232,17900.0
2015-02-23 11:40:00,43.49,43.53,43.48,43.53,22700.0,37.3146,37.349,37.3061,37.349,22700.0
2015-02-23 11:45:00,43.54,43.54,43.49,43.52,20800.0,37.3575,37.3575,37.3146,37.3404,20800.0
2015-02-23 11:50:00,43.52,43.52,43.45,43.45,19300.0,37.3404,37.3404,37.2803,37.2803,19300.0
2015-02-23 11:55:00,43.45,43.47,43.43,43.47,24900.0,37.2803,37.2975,37.2631,37.2975,24900.0
2015-02-23 12:00:00,43.47,43.48,43.41,43.45,12500.0,37.2975,37.3061,37.246,37.2803,12500.0
2015-02-23 12:05:00,43.44,43.45,43.41,43.45,8800.0,37.2717,37.2803,37.246,37.2803,8800.0
2015-02-23 12:10:00,43.45,43.48,43.45,43.47,9500.0,37.2803,37.3061,37.2803,37.2975,9500.0
2015-02-23 12:15:00,43.46,43.48,43.44,43.44,7700.0,37.2889,37.3061,37.2717,37.2717,7700.0
2015-02-23 12:20:00,43.44,43.46,43.41,43.46,10700.0,37.2717,37.2889,37.246,37.2889,10700.0
2015-02-23 12:25:00,43.45,43.45,43.41,43.41,5900.0,37.2803,37.2803,37.246,37.246,5900.0
2015-02-23 12:30:00,43.41,43.45,43.4,43.41,8700.0,37.246,37.2803,37.2374,37.246,8700.0
2015-02-23 12:35:00,43.41,43.47,43.4,43.41,25900.0,37.246,37.2975,37.2374,37.246,25900.0
2015-02-23 12:40:00,43.41,43.42,43.35,43.36,24200.0,37.246,37.2546,37.1945,37.2031,24200.0
2015-02-23 12:45:00,43.36,43.41,43.35,43.39,8900.0,37.2031,37.246,37.1945,37.2288,8900.0
2015-02-23 12:50:00,43.38,43.43,43.38,43.41,10800.0,37.2202,37.2631,37.2202,37.246,10800.0
2015-02-23 12:55:00,43.41,43.43,43.4,43.41,7800.0,37.246,37.2631,37.2374,37.246,7800.0
2015-02-23 13:00:00,43.4,43.42,43.39,43.41,17500.0,37.2374,37.2546,37.2288,37.246,17500.0
2015-02-23 13:05:00,43.42,43.42,43.36,43.38,22200.0,37.2546,37.2546,37.2031,37.2202,22200.0
2015-02-23 13:10:00,43.38,43.41,43.37,43.41,18500.0,37.2202,37.246,37.2117,37.246,18500.0
2015-02-23 13:15:00,43.4,43.42,43.39,43.42,9500.0,37.2374,37.2546,37.2288,37.2546,9500.0
2015-02-23 13:20:00,43.42,43.45,43.41,43.44,10300.0,37.2546,37.2803,37.246,37.2717,10300.0
2015-02-23 13:25:00,43.44,43.45,43.43,43.44,11500.0,37.2717,37.2803,37.2631,37.2717,11500.0
2015-02-23 13:30:00,43.44,43.46,43.4,43.41,33900.0,37.2717,37.2889,37.2374,37.246,33900.0
2015-02-23 13:35:00,43.41,43.44,43.4,43.43,14200.0,37.246,37.2717,37.2374,37.2631,14200.0
2015-02-23 13:40:00,43.43,43.46,43.43,43.46,12300.0,37.2631,37.2889,37.2631,37.2889,12300.0
2015-02-23 13:45:00,43.46,43.47,43.44,43.45,9600.0,37.2889,37.2975,37.2717,37.2803,9600.0
2015-02-23 13:50:00,43.45,43.47,43.44,43.47,4800.0,37.2803,37.2975,37.2717,37.2975,4800.0
2015-02-23 13:55:00,43.47,43.47,43.43,43.45,16800.0,37.2975,37.2975,37.2631,37.2803,16800.0
2015-02-23 14:00:00,43.45,43.46,43.4,43.42,19500.0,37.2803,37.2889,37.2374,37.2546,19500.0
2015-02-23 14:05:00,43.41,43.44,43.4,43.44,10500.0,37.246,37.2717,37.2374,37.2717,10500.0
2015-02-23 14:10:00,43.43,43.44,43.4,43.41,42100.0,37.2631,37.2717,37.2374,37.246,42100.0
2015-02-23 14:15:00,43.4,43.45,43.4,43.45,8400.0,37.2374,37.2803,37.2374,37.2803,8400.0
2015-02-23 14:20:00,43.45,43.47,43.44,43.47,27100.0,37.2803,37.2975,37.2717,37.2975,27100.0
2015-02-23 14:25:00,43.47,43.47,43.45,43.46,15800.0,37.2975,37.2975,37.2803,37.2889,15800.0
2015-02-23 14:30:00,43.46,43.47,43.42,43.42,30800.0,37.2889,37.2975,37.2546,37.2546,30800.0
2015-02-23 14:35:00,43.42,43.48,43.41,43.47,37600.0,37.2546,37.3061,37.246,37.2975,37600.0
2015-02-23 14:40:00,43.47,43.48,43.43,43.48,21200.0,37.2975,37.3061,37.2631,37.3061,21200.0
2015-02-23 14:45:00,43.48,43.49,43.47,43.48,22000.0,37.3061,37.3146,37.2975,37.3061,22000.0
2015-02-23 14:50:00,43.48,43.49,43.46,43.48,17900.0,37.3061,37.3146,37.2889,37.3061,17900.0
2015-02-23 14:55:00,43.48,43.51,43.48,43.48,25800.0,37.3061,37.3318,37.3061,37.3061,25800.0
2015-02-23 15:00:00,43.48,43.49,43.46,43.47,40000.0,37.3061,37.3146,37.2889,37.2975,40000.0
2015-02-23 15:05:00,43.47,43.47,43.42,43.45,41100.0,37.2975,37.2975,37.2546,37.2803,41100.0
2015-02-23 15:10:00,43.45,43.48,43.44,43.47,31000.0,37.2803,37.3061,37.2717,37.2975,31000.0
2015-02-23 15:15:00,43.47,43.49,43.46,43.48,27800.0,37.2975,37.3146,37.2889,37.3061,27800.0
2015-02-23 15:20:00,43.48,43.52,43.48,43.51,27200.0,37.3061,37.3404,37.3061,37.3318,27200.0
2015-02-23 15:25:00,43.52,43.52,43.46,43.5,52400.0,37.3404,37.3404,37.2889,37.3232,52400.0
2015-02-23 15:30:00,43.5,43.51,43.49,43.51,54300.0,37.3232,37.3318,37.3146,37.3318,54300.0
2015-02-23 15:35:00,43.51,43.53,43.48,43.52,77300.0,37.3318,37.349,37.3061,37.3404,77300.0
2015-02-23 15:40:00,43.52,43.54,43.49,43.52,95700.0,37.3404,37.3575,37.3146,37.3404,95700.0
2015-02-23 15:45:00,43.52,43.57,43.51,43.52,137900.0,37.3404,37.3833,37.3318,37.3404,137900.0
2015-02-23 15:50:00,43.53,43.55,43.52,43.53,135000.0,37.349,37.3661,37.3404,37.349,135000.0
2015-02-23 15:55:00,43.53,43.55,43.46,43.48,568900.0,37.349,37.3661,37.2889,37.3061,568900.0
2015-02-24 09:30:00,43.68,43.68,43.35,43.37,137400.0,37.4777,37.4777,37.1945,37.2117,137400.0
2015-02-24 09:35:00,43.36,43.37,43.27,43.29,42700.0,37.2031,37.2117,37.1259,37.143,42700.0
2015-02-24 09:40:00,43.29,43.36,43.29,43.31,18800.0,37.143,37.2031,37.143,37.1602,18800.0
2015-02-24 09:45:00,43.32,43.34,43.29,43.3,14500.0,37.1688,37.1859,37.143,37.1516,14500.0
2015-02-24 09:50:00,43.29,43.37,43.29,43.34,22300.0,37.143,37.2117,37.143,37.1859,22300.0
2015-02-24 09:55:00,43.34,43.34,43.26,43.26,22200.0,37.1859,37.1859,37.1173,37.1173,22200.0
2015-02-24 10:00:00,43.26,43.26,43.19,43.21,33200.0,37.1173,37.1173,37.0572,37.0744,33200.0
2015-02-24 10:05:00,43.22,43.3,43.2,43.27,32700.0,37.083,37.1516,37.0658,37.1259,32700.0
2015-02-24 10:10:00,43.28,43.31,43.26,43.3,20100.0,37.1344,37.1602,37.1173,37.1516,20100.0
2015-02-24 10:15:00,43.31,43.4,43.31,43.4,29700.0,37.1602,37.2374,37.1602,37.2374,29700.0
2015-02-24 10:20:00,43.4,43.5,43.37,43.49,41500.0,37.2374,37.3232,37.2117,37.3146,41500.0
2015-02-24 10:25:00,43.49,43.55,43.49,43.54,44300.0,37.3146,37.3661,37.3146,37.3575,44300.0
2015-02-24 10:30:00,43.55,43.56,43.48,43.48,23400.0,37.3661,37.3747,37.3061,37.3061,23400.0
2015-02-24 10:35:00,43.48,43.5,43.47,43.47,31300.0,37.3061,37.3232,37.2975,37.2975,31300.0
2015-02-24 10:40:00,43.47,43.56,43.46,43.55,65900.0,37.2975,37.3747,37.2889,37.3661,65900.0
2015-02-24 10:45:00,43.56,43.57,43.53,43.55,72100.0,37.3747,37.3833,37.349,37.3661,72100.0
2015-02-24 10:50:00,43.55,43.57,43.53,43.55,35300.0,37.3661,37.3833,37.349,37.3661,35300.0
2015-02-24 10:55:00,43.55,43.58,43.54,43.58,28400.0,37.3661,37.3919,37.3575,37.3919,28400.0
2015-02-24 11:00:00,43.57,43.63,43.56,43.63,52600.0,37.3833,37.4348,37.3747,37.4348,52600.0
2015-02-24 11:05:00,43.63,43.68,43.62,43.64,214700.0,37.4348,37.4777,37.4262,37.4433,214700.0
2015-02-24 11:10:00,43.65,43.68,43.63,43.63,54600.0,37.4519,37.4777,37.4348,37.4348,54600.0
2015-02-24 11:15:00,43.64,43.64,43.57,43.57,27800.0,37.4433,37.4433,37.3833,37.3833,27800.0
2015-02-24 11:20:00,43.58,43.58,43.46,43.48,120400.0,37.3919,37.3919,37.2889,37.3061,120400.0
2015-02-24 11:25:00,43.48,43.49,43.46,43.47,54700.0,37.3061,37.3146,37.2889,37.2975,54700.0
2015-02-24 11:30:00,43.47,43.47,43.45,43.46,32600.0,37.2975,37.2975,37.2803,37.2889,32600.0
2015-02-24 11:35:00,43.45,43.47,43.44,43.47,40300.0,37.2803,37.2975,37.2717,37.2975,40300.0
2015-02-24 11:40:00,43.47,43.48,43.46,43.47,21100.0,37.2975,37.3061,37.2889,37.2975,21100.0
2015-02-24 11:45:00,43.47,43.47,43.42,43.44,45000.0,37.2975,37.2975,37.2546,37.2717,45000.0
2015-02-24 11:50:00,43.44,43.44,43.4,43.41,32100.0,37.2717,37.2717,37.2374,37.246,32100.0
2015-02-24 11:55:00,43.41,43.42,43.4,43.41,12100.0,37.246,37.2546,37.2374,37.246,12100.0
2015-02-24 12:00:00,43.4,43.43,43.4,43.41,32100.0,37.2374,37.2631,37.2374,37.246,32100.0
2015-02-24 12:05:00,43.41,43.42,43.4,43.41,14900.0,37.246,37.2546,37.2374,37.246,14900.0
2015-02-24 12:10:00,43.41,43.43,43.4,43.41,11700.0,37.246,37.2631,37.2374,37.246,11700.0
2015-02-24 12:15:00,43.41,43.41,43.38,43.4,14800.0,37.246,37.246,37.2202,37.2374,14800.0
2015-02-24 12:20:00,43.4,43.41,43.39,43.39,4500.0,37.2374,37.246,37.2288,37.2288,4500.0
2015-02-24 12:25:00,43.4,43.41,43.39,43.4,6900.0,37.2374,37.246,37.2288,37.2374,6900.0
2015-02-24 12:30:00,43.41,43.41,43.32,43.37,47900.0,37.246,37.246,37.1688,37.2117,47900.0
2015-02-24 12:35:00,43.37,43.38,43.36,43.38,10700.0,37.2117,37.2202,37.2031,37.2202,10700.0
2015-02-24 12:40:00,43.38,43.43,43.38,43.42,17800.0,37.2202,37.2631,37.2202,37.2546,17800.0
2015-02-24 12:45:00,43.42,43.42,43.4,43.42,6800.0,37.2546,37.2546,37.2374,37.2546,6800.0
2015-02-24 12:50:00,43.41,43.42,43.4,43.41,23300.0,37.246,37.2546,37.2374,37.246,23300.0
2015-02-24 12:55:00,43.42,43.43,43.41,43.41,44200.0,37.2546,37.2631,37.246,37.246,44200.0
2015-02-24 13:00:00,43.41,43.43,43.41,43.42,24700.0,37.246,37.2631,37.246,37.2546,24700.0
2015-02-24 13:05:00,43.42,43.43,43.4,43.42,15600.0,37.2546,37.2631,37.2374,37.2546,15600.0
2015-02-24 13:10:00,43.43,43.45,43.41,43.43,52300.0,37.2631,37.2803,37.246,37.2631,52300.0
2015-02-24 13:15:00,43.43,43.45,43.41,43.45,50000.0,37.2631,37.2803,37.246,37.2803,50000.0
2015-02-24 13:20:00,43.45,43.48,43.42,43.48,36100.0,37.2803,37.3061,37.2546,37.3061,36100.0
2015-02-24 13:25:00,43.48,43.5,43.47,43.49,25200.0,37.3061,37.3232,37.2975,37.3146,25200.0
2015-02-24 13:30:00,43.5,43.52,43.49,43.51,64800.0,37.3232,37.3404,37.3146,37.3318,64800.0
2015-02-24 13:35:00,43.5,43.51,43.49,43.49,29100.0,37.3232,37.3318,37.3146,37.3146,29100.0
2015-02-24 13:40:00,43.5,43.51,43.49,43.51,24400.0,37.3232,37.3318,37.3146,37.3318,24400.0
2015-02-24 13:45:00,43.51,43.51,43.49,43.5,15100.0,37.3318,37.3318,37.3146,37.3232,15100.0
2015-02-24 13:50:00,43.5,43.5,43.45,43.46,62500.0,37.3232,37.3232,37.2803,37.2889,62500.0
2015-02-24 13:55:00,43.46,43.46,43.45,43.46,83600.0,37.2889,37.2889,37.2803,37.2889,83600.0
2015-02-24 14:00:00,43.46,43.46,43.45,43.46,39700.0,37.2889,37.2889,37.2803,37.2889,39700.0
2015-02-24 14:05:00,43.46,43.46,43.41,43.42,83500.0,37.2889,37.2889,37.246,37.2546,83500.0
2015-02-24 14:10:00,43.43,43.44,43.42,43.44,61300.0,37.2631,37.2717,37.2546,37.2717,61300.0
2015-02-24 14:15:00,43.44,43.46,43.43,43.46,20100.0,37.2717,37.2889,37.2631,37.2889,20100.0
2015-02-24 14:20:00,43.46,43.51,43.46,43.46,71200.0,37.2889,37.3318,37.2889,37.2889,71200.0
2015-02-24 14:25:00,43.46,43.49,43.45,43.48,51700.0,37.2889,37.3146,37.2803,37.3061,51700.0
2015-02-24 14:30:00,43.48,43.49,43.44,43.45,57600.0,37.3061,37.3146,37.2717,37.2803,57600.0
2015-02-24 14:35:00,43.46,43.51,43.46,43.5,46200.0,37.2889,37.3318,37.2889,37.3232,46200.0
2015-02-24 14:40:00,43.5,43.51,43.49,43.5,59600.0,37.3232,37.3318,37.3146,37.3232,59600.0
2015-02-24 14:45:00,43.51,43.54,43.5,43.52,39000.0,37.3318,37.3575,37.3232,37.3404,39000.0
2015-02-24 14:50:00,43.53,43.54,43.51,43.54,64300.0,37.349,37.3575,37.3318,37.3575,64300.0
2015-02-24 14:55:00,43.54,43.54,43.48,43.51,28900.0,37.3575,37.3575,37.3061,37.3318,28900.0
2015-02-24 15:00:00,43.5,43.51,43.48,43.51,59800.0,37.3232,37.3318,37.3061,37.3318,59800.0
2015-02-24 15:05:00,43.51,43.51,43.49,43.5,70400.0,37.3318,37.3318,37.3146,37.3232,70400.0
2015-02-24 15:10:00,43.5,43.5,43.49,43.5,23200.0,37.3232,37.3232,37.3146,37.3232,23200.0
2015-02-24 15:15:00,43.5,43.5,43.49,43.5,32400.0,37.3232,37.3232,37.3146,37.3232,32400.0
2015-02-24 15:20:00,43.5,43.51,43.49,43.51,67700.0,37.3232,37.3318,37.3146,37.3318,67700.0
2015-02-24 15:25:00,43.51,43.51,43.5,43.51,44500.0,37.3318,37.3318,37.3232,37.3318,44500.0
2015-02-24 15:30:00,43.51,43.56,43.5,43.55,162500.0,37.3318,37.3747,37.3232,37.3661,162500.0
2015-02-24 15:35:00,43.56,43.68,43.55,43.68,203300.0,37.3747,37.4777,37.3661,37.4777,203300.0
2015-02-24 15:40:00,43.68,43.68,43.61,43.65,178400.0,37.4777,37.4777,37.4176,37.4519,178400.0
2015-02-24 15:45:00,43.65,43.66,43.62,43.64,106700.0,37.4519,37.4605,37.4262,37.4433,106700.0
2015-02-24 15:50:00,43.64,43.66,43.61,43.66,145700.0,37.4433,37.4605,37.4176,37.4605,145700.0
2015-02-24 15:55:00,43.66,43.68,43.58,43.59,449200.0,37.4605,37.4777,37.3919,37.4004,449200.0
2015-02-25 09:30:00,43.73,43.8,43.67,43.75,295500.0,37.5206,37.5806,37.4691,37.5377,295500.0
2015-02-25 09:35:00,43.76,43.87,43.73,43.84,54000.0,37.5463,37.6407,37.5206,37.6149,54000.0
2015-02-25 09:40:00,43.84,43.87,43.75,43.85,107600.0,37.6149,37.6407,37.5377,37.6235,107600.0
2015-02-25 09:45:00,43.84,43.96,43.82,43.95,87600.0,37.6149,37.7179,37.5978,37.7093,87600.0
2015-02-25 09:50:00,43.95,43.98,43.91,43.93,59900.0,37.7093,37.7351,37.675,37.6922,59900.0
2015-02-25 09:55:00,43.92,43.92,43.85,43.9,47400.0,37.6836,37.6836,37.6235,37.6664,47400.0
2015-02-25 10:00:00,43.9,43.93,43.87,43.91,43700.0,37.6664,37.6922,37.6407,37.675,43700.0
2015-02-25 10:05:00,43.91,43.91,43.82,43.86,57200.0,37.675,37.675,37.5978,37.6321,57200.0
2015-02-25 10:10:00,43.86,43.86,43.81,43.84,42700.0,37.6321,37.6321,37.5892,37.6149,42700.0
2015-02-25 10:15:00,43.83,43.83,43.7,43.79,37100.0,37.6064,37.6064,37.4948,37.572,37100.0
2015-02-25 10:20:00,43.79,43.81,43.75,43.8,29400.0,37.572,37.5892,37.5377,37.5806,29400.0
2015-02-25 10:25:00,43.8,43.82,43.75,43.79,98500.0,37.5806,37.5978,37.5377,37.572,98500.0
2015-02-25 10:30:00,43.8,43.86,43.8,43.86,62000.0,37.5806,37.6321,37.5806,37.6321,62000.0
2015-02-25 10:35:00,43.86,43.88,43.84,43.85,84100.0,37.6321,37.6493,37.6149,37.6235,84100.0
2015-02-25 10:40:00,43.84,43.91,43.82,43.9,81000.0,37.6149,37.675,37.5978,37.6664,81000.0
2015-02-25 10:45:00,43.9,43.95,43.89,43.9,76800.0,37.6664,37.7093,37.6578,37.6664,76800.0
2015-02-25 10:50:00,43.9,43.92,43.83,43.84,56000.0,37.6664,37.6836,37.6064,37.6149,56000.0
2015-02-25 10:55:00,43.84,43.86,43.8,43.8,63000.0,37.6149,37.6321,37.5806,37.5806,63000.0
2015-02-25 11:00:00,43.8,43.84,43.8,43.83,46500.0,37.5806,37.6149,37.5806,37.6064,46500.0
2015-02-25 11:05:00,43.84,43.85,43.82,43.82,43400.0,37.6149,37.6235,37.5978,37.5978,43400.0
2015-02-25 11:10:00,43.83,43.86,43.82,43.86,52000.0,37.6064,37.6321,37.5978,37.6321,52000.0
2015-02-25 11:15:00,43.86,43.86,43.82,43.85,52000.0,37.6321,37.6321,37.5978,37.6235,52000.0
2015-02-25 11:20:00,43.84,43.88,43.84,43.87,62800.0,37.6149,37.6493,37.6149,37.6407,62800.0
2015-02-25 11:25:00,43.87,43.88,43.82,43.82,67000.0,37.6407,37.6493,37.5978,37.5978,67000.0
2015-02-25 11:30:00,43.82,43.85,43.8,43.85,98600.0,37.5978,37.6235,37.5806,37.6235,98600.0
2015-02-25 11:35:00,43.85,43.87,43.82,43.86,32700.0,37.6235,37.6407,37.5978,37.6321,32700.0
2015-02-25 11:40:00,43.86,43.87,43.81,43.84,29900.0,37.6321,37.6407,37.5892,37.6149,29900.0
2015-02-25 11:45:00,43.84,43.84,43.8,43.82,68700.0,37.6149,37.6149,37.5806,37.5978,68700.0
2015-02-25 11:50:00,43.82,43.84,43.8,43.82,129800.0,37.5978,37.6149,37.5806,37.5978,129800.0
2015-02-25 11:55:00,43.82,43.84,43.78,43.79,89300.0,37.5978,37.6149,37.5635,37.572,89300.0
2015-02-25 12:00:00,43.79,43.8,43.78,43.8,51600.0,37.572,37.5806,37.5635,37.5806,51600.0
2015-02-25 12:05:00,43.8,43.81,43.78,43.79,31300.0,37.5806,37.5892,37.5635,37.572,31300.0
2015-02-25 12:10:00,43.79,43.81,43.78,43.79,33100.0,37.572,37.5892,37.5635,37.572,33100.0
2015-02-25 12:15:00,43.79,43.82,43.77,43.79,49900.0,37.572,37.5978,37.5549,37.572,49900.0
2015-02-25 12:20:00,43.79,43.8,43.76,43.78,38800.0,37.572,37.5806,37.5463,37.5635,38800.0
2015-02-25 12:25:00,43.78,43.8,43.73,43.76,58600.0,37.5635,37.5806,37.5206,37.5463,58600.0
2015-02-25 12:30:00,43.76,43.79,43.73,43.79,54400.0,37.5463,37.572,37.5206,37.572,54400.0
2015-02-25 12:35:00,43.79,43.88,43.79,43.88,88400.0,37.572,37.6493,37.572,37.6493,88400.0
2015-02-25 12:40:00,43.88,43.9,43.85,43.89,53300.0,37.6493,37.6664,37.6235,37.6578,53300.0
2015-02-25 12:45:00,43.9,43.92,43.88,43.92,39600.0,37.6664,37.6836,37.6493,37.6836,39600.0
2015-02-25 12:50:00,43.92,43.93,43.9,43.91,105700.0,37.6836,37.6922,37.6664,37.675,105700.0
2015-02-25 12:55:00,43.92,43.92,43.88,43.9,43100.0,37.6836,37.6836,37.6493,37.6664,43100.0
2015-02-25 13:00:00,43.89,43.89,43.86,43.87,35600.0,37.6578,37.6578,37.6321,37.6407,35600.0
2015-02-25 13:05:00,43.87,43.87,43.83,43.84,19900.0,37.6407,37.6407,37.6064,37.6149,19900.0
2015-02-25 13:10:00,43.84,43.87,43.76,43.79,97700.0,37.6149,37.6407,37.5463,37.572,97700.0
2015-02-25 13:15:00,43.78,43.8,43.77,43.79,81700.0,37.5635,37.5806,37.5549,37.572,81700.0
2015-02-25 13:20:00,43.79,43.81,43.77,43.77,56300.0,37.572,37.5892,37.5549,37.5549,56300.0
2015-02-25 13:25:00,43.78,43.81,43.77,43.8,84700.0,37.5635,37.5892,37.5549,37.5806,84700.0
2015-02-25 13:30:00,43.8,43.85,43.79,43.83,79200.0,37.5806,37.6235,37.572,37.6064,79200.0
2015-02-25 13:35:00,43.84,43.86,43.8,43.86,80100.0,37.6149,37.6321,37.5806,37.6321,80100.0
2015-02-25 13:40:00,43.87,43.88,43.82,43.87,104600.0,37.6407,37.6493,37.5978,37.6407,104600.0
2015-02-25 13:45:00,43.87,43.92,43.85,43.86,85200.0,37.6407,37.6836,37.6235,37.6321,85200.0
2015-02-25 13:50:00,43.86,43.89,43.81,43.86,71200.0,37.6321,37.6578,37.5892,37.6321,71200.0
2015-02-25 13:55:00,43.86,43.87,43.79,43.8,97300.0,37.6321,37.6407,37.572,37.5806,97300.0
2015-02-25 14:00:00,43.81,43.83,43.79,43.8,76500.0,37.5892,37.6064,37.572,37.5806,76500.0
2015-02-25 14:05:00,43.8,43.82,43.77,43.8,73300.0,37.5806,37.5978,37.5549,37.5806,73300.0
2015-02-25 14:10:00,43.79,43.82,43.77,43.81,56400.0,37.572,37.5978,37.5549,37.5892,56400.0
2015-02-25 14:15:00,43.81,43.84,43.77,43.82,101300.0,37.5892,37.6149,37.5549,37.5978,101300.0
2015-02-25 14:20:00,43.81,43.82,43.77,43.8,74800.0,37.5892,37.5978,37.5549,37.5806,74800.0
2015-02-25 14:25:00,43.8,43.82,43.78,43.82,57600.0,37.5806,37.5978,37.5635,37.5978,57600.0
2015-02-25 14:30:00,43.82,43.91,43.81,43.91,203600.0,37.5978,37.675,37.5892,37.675,203600.0
2015-02-25 14:35:00,43.91,43.93,43.83,43.83,77700.0,37.675,37.6922,37.6064,37.6064,77700.0
2015-02-25 14:40:00,43.84,43.85,43.77,43.8,84500.0,37.6149,37.6235,37.5549,37.5806,84500.0
2015-02-25 14:45:00,43.8,43.81,43.74,43.77,71500.0,37.5806,37.5892,37.5291,37.5549,71500.0
2015-02-25 14:50:00,43.77,43.78,43.73,43.77,42700.0,37.5549,37.5635,37.5206,37.5549,42700.0
2015-02-25 14:55:00,43.78,43.81,43.75,43.81,72500.0,37.5635,37.5892,37.5377,37.5892,72500.0
2015-02-25 15:00:00,43.81,43.81,43.72,43.74,49800.0,37.5892,37.5892,37.512,37.5291,49800.0
2015-02-25 15:05:00,43.73,43.77,43.69,43.73,116600.0,37.5206,37.5549,37.4862,37.5206,116600.0
2015-02-25 15:10:00,43.74,43.78,43.73,43.76,67300.0,37.5291,37.5635,37.5206,37.5463,67300.0
2015-02-25 15:15:00,43.77,43.79,43.76,43.79,29500.0,37.5549,37.572,37.5463,37.572,29500.0
2015-02-25 15:20:00,43.79,43.84,43.78,43.84,89200.0,37.572,37.6149,37.5635,37.6149,89200.0
2015-02-25 15:25:00,43.84,43.85,43.78,43.78,70700.0,37.6149,37.6235,37.5635,37.5635,70700.0
2015-02-25 15:30:00,43.78,43.85,43.78,43.85,54200.0,37.5635,37.6235,37.5635,37.6235,54200.0
2015-02-25 15:35:00,43.85,43.9,43.85,43.89,84200.0,37.6235,37.6664,37.6235,37.6578,84200.0
2015-02-25 15:40:00,43.9,43.93,43.84,43.86,140000.0,37.6664,37.6922,37.6149,37.6321,140000.0
2015-02-25 15:45:00,43.86,43.89,43.83,43.88,116500.0,37.6321,37.6578,37.6064,37.6493,116500.0
2015-02-25 15:50:00,43.88,43.91,43.8,43.86,214700.0,37.6493,37.675,37.5806,37.6321,214700.0
2015-02-25 15:55:00,43.86,43.9,43.84,43.88,232000.0,37.6321,37.6664,37.6149,37.6493,232000.0
2015-02-26 09:30:00,43.88,44.01,43.68,43.98,89600.0,37.6493,37.7608,37.4777,37.7351,89600.0
2015-02-26 09:35:00,43.99,44.02,43.75,43.94,464300.0,37.7436,37.7694,37.5377,37.7007,464300.0
2015-02-26 09:40:00,43.93,43.93,43.85,43.86,31100.0,37.6922,37.6922,37.6235,37.6321,31100.0
2015-02-26 09:45:00,43.85,43.9,43.82,43.85,36900.0,37.6235,37.6664,37.5978,37.6235,36900.0
2015-02-26 09:50:00,43.85,43.87,43.81,43.82,15000.0,37.6235,37.6407,37.5892,37.5978,15000.0
2015-02-26 09:55:00,43.81,43.82,43.73,43.75,17200.0,37.5892,37.5978,37.5206,37.5377,17200.0
2015-02-26 10:00:00,43.75,43.83,43.74,43.83,28100.0,37.5377,37.6064,37.5291,37.6064,28100.0
2015-02-26 10:05:00,43.82,43.85,43.81,43.82,23200.0,37.5978,37.6235,37.5892,37.5978,23200.0
2015-02-26 10:10:00,43.83,43.84,43.79,43.83,33700.0,37.6064,37.6149,37.572,37.6064,33700.0
2015-02-26 10:15:00,43.83,43.84,43.8,43.81,19800.0,37.6064,37.6149,37.5806,37.5892,19800.0
2015-02-26 10:20:00,43.81,43.87,43.79,43.79,28400.0,37.5892,37.6407,37.572,37.572,28400.0
2015-02-26 10:25:00,43.8,43.83,43.78,43.81,21500.0,37.5806,37.6064,37.5635,37.5892,21500.0
2015-02-26 10:30:00,43.81,43.82,43.76,43.78,51300.0,37.5892,37.5978,37.5463,37.5635,51300.0
2015-02-26 10:35:00,43.79,43.87,43.79,43.84,24200.0,37.572,37.6407,37.572,37.6149,24200.0
2015-02-26 10:40:00,43.84,43.9,43.84,43.9,19400.0,37.6149,37.6664,37.6149,37.6664,19400.0
2015-02-26 10:45:00,43.88,43.89,43.79,43.79,27000.0,37.6493,37.6578,37.572,37.572,27000.0
2015-02-26 10:50:00,43.79,43.81,43.73,43.73,16200.0,37.572,37.5892,37.5206,37.5206,16200.0
2015-02-26 10:55:00,43.74,43.79,43.73,43.78,9200.0,37.5291,37.572,37.5206,37.5635,9200.0
2015-02-26 11:00:00,43.79,43.84,43.78,43.84,40700.0,37.572,37.6149,37.5635,37.6149,40700.0
2015-02-26 11:05:00,43.84,43.88,43.82,43.88,39800.0,37.6149,37.6493,37.5978,37.6493,39800.0
2015-02-26 11:10:00,43.88,43.95,43.87,43.93,85700.0,37.6493,37.7093,37.6407,37.6922,85700.0
2015-02-26 11:15:00,43.94,43.95,43.9,43.94,108000.0,37.7007,37.7093,37.6664,37.7007,108000.0
2015-02-26 11:20:00,43.94,43.95,43.91,43.93,33200.0,37.7007,37.7093,37.675,37.6922,33200.0
2015-02-26 11:25:00,43.93,43.94,43.88,43.92,23700.0,37.6922,37.7007,37.6493,37.6836,23700.0
2015-02-26 11:30:00,43.92,43.94,43.88,43.89,17900.0,37.6836,37.7007,37.6493,37.6578,17900.0
2015-02-26 11:35:00,43.89,43.92,43.88,43.89,20400.0,37.6578,37.6836,37.6493,37.6578,20400.0
2015-02-26 11:40:00,43.88,43.92,43.83,43.84,49000.0,37.6493,37.6836,37.6064,37.6149,49000.0
2015-02-26 11:45:00,43.84,43.85,43.82,43.83,13800.0,37.6149,37.6235,37.5978,37.6064,13800.0
2015-02-26 11:50:00,43.82,43.82,43.78,43.8,20900.0,37.5978,37.5978,37.5635,37.5806,20900.0
2015-02-26 11:55:00,43.81,43.81,43.76,43.77,13800.0,37.5892,37.5892,37.5463,37.5549,13800.0
2015-02-26 12:00:00,43.77,43.78,43.74,43.77,25400.0,37.5549,37.5635,37.5291,37.5549,25400.0
2015-02-26 12:05:00,43.77,43.77,43.74,43.77,12800.0,37.5549,37.5549,37.5291,37.5549,12800.0
2015-02-26 12:10:00,43.78,43.83,43.78,43.81,15900.0,37.5635,37.6064,37.5635,37.5892,15900.0
2015-02-26 12:15:00,43.8,43.8,43.72,43.72,16200.0,37.5806,37.5806,37.512,37.512,16200.0
2015-02-26 12:20:00,43.72,43.74,43.68,43.68,18400.0,37.512,37.5291,37.4777,37.4777,18400.0
2015-02-26 12:25:00,43.69,43.74,43.68,43.72,15200.0,37.4862,37.5291,37.4777,37.512,15200.0
2015-02-26 12:30:00,43.71,43.72,43.66,43.71,44400.0,37.5034,37.512,37.4605,37.5034,44400.0
2015-02-26 12:35:00,43.71,43.73,43.7,43.73,7300.0,37.5034,37.5206,37.4948,37.5206,7300.0
2015-02-26 12:40:00,43.73,43.73,43.69,43.71,11100.0,37.5206,37.5206,37.4862,37.5034,11100.0
2015-02-26 12:45:00,43.71,43.77,43.71,43.73,34800.0,37.5034,37.5549,37.5034,37.5206,34800.0
2015-02-26 12:50:00,43.73,43.81,43.72,43.78,23300.0,37.5206,37.5892,37.512,37.5635,23300.0
2015-02-26 12:55:00,43.78,43.79,43.76,43.76,11800.0,37.5635,37.572,37.5463,37.5463,11800.0
2015-02-26 13:00:00,43.76,43.77,43.71,43.73,13400.0,37.5463,37.5549,37.5034,37.5206,13400.0
2015-02-26 13:05:00,43.72,43.72,43.68,43.69,15200.0,37.512,37.512,37.4777,37.4862,15200.0
2015-02-26 13:10:00,43.68,43.72,43.68,43.72,13600.0,37.4777,37.512,37.4777,37.512,13600.0
2015-02-26 13:15:00,43.72,43.76,43.69,43.69,20700.0,37.512,37.5463,37.4862,37.4862,20700.0
2015-02-26 13:20:00,43.69,43.69,43.63,43.67,34700.0,37.4862,37.4862,37.4348,37.4691,34700.0
2015-02-26 13:25:00,43.67,43.68,43.66,43.68,10000.0,37.4691,37.4777,37.4605,37.4777,10000.0
2015-02-26 13:30:00,43.68,43.69,43.68,43.69,10200.0,37.4777,37.4862,37.4777,37.4862,10200.0
2015-02-26 13:35:00,43.7,43.74,43.67,43.73,18700.0,37.4948,37.5291,37.4691,37.5206,18700.0
2015-02-26 13:40:00,43.74,43.75,43.72,43.73,21300.0,37.5291,37.5377,37.512,37.5206,21300.0
2015-02-26 13:45:00,43.72,43.74,43.7,43.71,17000.0,37.512,37.5291,37.4948,37.5034,17000.0
2015-02-26 13:50:00,43.71,43.74,43.71,43.71,13900.0,37.5034,37.5291,37.5034,37.5034,13900.0
2015-02-26 13:55:00,43.7,43.73,43.7,43.73,12800.0,37.4948,37.5206,37.4948,37.5206,12800.0
2015-02-26 14:00:00,43.72,43.75,43.7,43.72,23400.0,37.512,37.5377,37.4948,37.512,23400.0
2015-02-26 14:05:00,43.73,43.74,43.68,43.7,29200.0,37.5206,37.5291,37.4777,37.4948,29200.0
2015-02-26 14:10:00,43.7,43.74,43.7,43.72,34700.0,37.4948,37.5291,37.4948,37.512,34700.0
2015-02-26 14:15:00,43.72,43.74,43.69,43.73,72700.0,37.512,37.5291,37.4862,37.5206,72700.0
2015-02-26 14:20:00,43.73,43.78,43.71,43.72,151000.0,37.5206,37.5635,37.5034,37.512,151000.0
2015-02-26 14:25:00,43.72,43.74,43.68,43.68,538600.0,37.512,37.5291,37.4777,37.4777,538600.0
2015-02-26 14:30:00,43.68,43.74,43.68,43.71,28700.0,37.4777,37.5291,37.4777,37.5034,28700.0
2015-02-26 14:35:00,43.7,43.77,43.69,43.77,21200.0,37.4948,37.5549,37.4862,37.5549,21200.0
2015-02-26 14:40:00,43.76,43.84,43.76,43.84,82700.0,37.5463,37.6149,37.5463,37.6149,82700.0
2015-02-26 14:45:00,43.83,43.91,43.83,43.9,132600.0,37.6064,37.675,37.6064,37.6664,132600.0
2015-02-26 14:50:00,43.9,43.91,43.82,43.82,103500.0,37.6664,37.675,37.5978,37.5978,103500.0
2015-02-26 14:55:00,43.82,43.83,43.75,43.76,25500.0,37.5978,37.6064,37.5377,37.5463,25500.0
2015-02-26 15:00:00,43.75,43.75,43.7,43.73,27400.0,37.5377,37.5377,37.4948,37.5206,27400.0
2015-02-26 15:05:00,43.72,43.78,43.72,43.78,19000.0,37.512,37.5635,37.512,37.5635,19000.0
2015-02-26 15:10:00,43.77,43.81,43.75,43.8,26100.0,37.5549,37.5892,37.5377,37.5806,26100.0
2015-02-26 15:15:00,43.8,43.83,43.74,43.83,60100.0,37.5806,37.6064,37.5291,37.6064,60100.0
2015-02-26 15:20:00,43.83,43.83,43.81,43.81,16300.0,37.6064,37.6064,37.5892,37.5892,16300.0
2015-02-26 15:25:00,43.81,43.85,43.8,43.85,14300.0,37.5892,37.6235,37.5806,37.6235,14300.0
2015-02-26 15:30:00,43.85,43.87,43.82,43.84,30000.0,37.6235,37.6407,37.5978,37.6149,30000.0
2015-02-26 15:35:00,43.85,43.86,43.82,43.84,27100.0,37.6235,37.6321,37.5978,37.6149,27100.0
2015-02-26 15:40:00,43.84,43.89,43.83,43.87,35900.0,37.6149,37.6578,37.6064,37.6407,35900.0
2015-02-26 15:45:00,43.86,43.88,43.85,43.88,54500.0,37.6321,37.6493,37.6235,37.6493,54500.0
2015-02-26 15:50:00,43.88,43.95,43.88,43.94,85500.0,37.6493,37.7093,37.6493,37.7007,85500.0
2015-02-26 15:55:00,43.94,43.94,43.77,43.78,409100.0,37.7007,37.7007,37.5549,37.5635,409100.0
2015-02-27 09:30:00,43.74,43.95,43.74,43.95,68900.0,37.5291,37.7093,37.5291,37.7093,68900.0
2015-02-27 09:35:00,43.95,44.09,43.95,44.07,103400.0,37.7093,37.8294,37.7093,37.8123,103400.0
2015-02-27 09:40:00,44.09,44.16,44.01,44.05,25800.0,37.8294,37.8895,37.7608,37.7951,25800.0
2015-02-27 09:45:00,44.03,44.03,43.94,43.94,17000.0,37.778,37.778,37.7007,37.7007,17000.0
2015-02-27 09:50:00,43.93,43.99,43.88,43.97,38500.0,37.6922,37.7436,37.6493,37.7265,38500.0
2015-02-27 09:55:00,43.98,44.04,43.98,44.03,41500.0,37.7351,37.7865,37.7351,37.778,41500.0
2015-02-27 10:00:00,44.03,44.12,44.03,44.1,69500.0,37.778,37.8552,37.778,37.838,69500.0
2015-02-27 10:05:00,44.1,44.12,44.0,44.0,52800.0,37.838,37.8552,37.7522,37.7522,52800.0
2015-02-27 10:10:00,44.0,44.03,43.98,44.0,64200.0,37.7522,37.778,37.7351,37.7522,64200.0
2015-02-27 10:15:00,44.0,44.01,43.97,44.01,185100.0,37.7522,37.7608,37.7265,37.7608,185100.0
2015-02-27 10:20:00,44.01,44.07,44.0,44.07,29500.0,37.7608,37.8123,37.7522,37.8123,29500.0
2015-02-27 10:25:00,44.07,44.07,43.99,44.01,60000.0,37.8123,37.8123,37.7436,37.7608,60000.0
2015-02-27 10:30:00,44.02,44.05,43.99,44.0,55500.0,37.7694,37.7951,37.7436,37.7522,55500.0
2015-02-27 10:35:00,44.01,44.05,43.99,44.01,57000.0,37.7608,37.7951,37.7436,37.7608,57000.0
2015-02-27 10:40:00,44.01,44.04,44.0,44.03,60300.0,37.7608,37.7865,37.7522,37.778,60300.0
2015-02-27 10:45:00,44.03,44.04,44.0,44.03,25900.0,37.778,37.7865,37.7522,37.778,25900.0
2015-02-27 10:50:00,44.03,44.05,44.0,44.04,28700.0,37.778,37.7951,37.7522,37.7865,28700.0
2015-02-27 10:55:00,44.04,44.08,44.04,44.07,29600.0,37.7865,37.8209,37.7865,37.8123,29600.0
2015-02-27 11:00:00,44.07,44.09,43.99,44.0,42100.0,37.8123,37.8294,37.7436,37.7522,42100.0
2015-02-27 11:05:00,44.0,44.01,43.99,44.0,14100.0,37.7522,37.7608,37.7436,37.7522,14100.0
2015-02-27 11:10:00,44.0,44.04,43.99,44.03,23700.0,37.7522,37.7865,37.7436,37.778,23700.0
2015-02-27 11:15:00,44.03,44.03,44.0,44.0,22700.0,37.778,37.778,37.7522,37.7522,22700.0
2015-02-27 11:20:00,44.0,44.01,43.97,44.01,13600.0,37.7522,37.7608,37.7265,37.7608,13600.0
2015-02-27 11:25:00,44.01,44.05,43.95,43.97,104600.0,37.7608,37.7951,37.7093,37.7265,104600.0
2015-02-27 11:30:00,43.97,44.02,43.97,44.02,18600.0,37.7265,37.7694,37.7265,37.7694,18600.0
2015-02-27 11:35:00,44.02,44.03,44.0,44.03,40200.0,37.7694,37.778,37.7522,37.778,40200.0
2015-02-27 11:40:00,44.03,44.05,44.0,44.02,103500.0,37.778,37.7951,37.7522,37.7694,103500.0
2015-02-27 11:45:00,44.03,44.04,44.0,44.03,37700.0,37.778,37.7865,37.7522,37.778,37700.0
2015-02-27 11:50:00,44.03,44.04,44.01,44.02,60000.0,37.778,37.7865,37.7608,37.7694,60000.0
2015-02-27 11:55:00,44.02,44.03,44.01,44.03,14800.0,37.7694,37.778,37.7608,37.778,14800.0
2015-02-27 12:00:00,44.02,44.05,44.01,44.04,71200.0,37.7694,37.7951,37.7608,37.7865,71200.0
2015-02-27 12:05:00,44.04,44.07,44.03,44.04,22300.0,37.7865,37.8123,37.778,37.7865,22300.0
2015-02-27 12:10:00,44.04,44.06,44.0,44.03,113900.0,37.7865,37.8037,37.7522,37.778,113900.0
2015-02-27 12:15:00,44.03,44.08,44.0,44.02,124800.0,37.778,37.8209,37.7522,37.7694,124800.0
2015-02-27 12:20:00,44.03,44.05,44.0,44.03,120000.0,37.778,37.7951,37.7522,37.778,120000.0
2015-02-27 12:25:00,44.02,44.07,44.02,44.07,84100.0,37.7694,37.8123,37.7694,37.8123,84100.0
2015-02-27 12:30:00,44.06,44.09,44.03,44.09,53500.0,37.8037,37.8294,37.778,37.8294,53500.0
2015-02-27 12:35:00,44.09,44.13,44.07,44.13,46800.0,37.8294,37.8638,37.8123,37.8638,46800.0
2015-02-27 12:40:00,44.12,44.13,44.11,44.13,9200.0,37.8552,37.8638,37.8466,37.8638,9200.0
2015-02-27 12:45:00,44.13,44.15,44.12,44.15,9000.0,37.8638,37.8809,37.8552,37.8809,9000.0
2015-02-27 12:50:00,44.15,44.17,44.1,44.17,27500.0,37.8809,37.8981,37.838,37.8981,27500.0
2015-02-27 12:55:00,44.17,44.18,44.15,44.18,26700.0,37.8981,37.9067,37.8809,37.9067,26700.0
2015-02-27 13:00:00,44.17,44.2,44.15,44.19,35200.0,37.8981,37.9238,37.8809,37.9152,35200.0
2015-02-27 13:05:00,44.19,44.22,44.18,44.19,29500.0,37.9152,37.941,37.9067,37.9152,29500.0
2015-02-27 13:10:00,44.18,44.19,44.04,44.07,418900.0,37.9067,37.9152,37.7865,37.8123,418900.0
2015-02-27 13:15:00,44.06,44.13,44.05,44.11,80800.0,37.8037,37.8638,37.7951,37.8466,80800.0
2015-02-27 13:20:00,44.12,44.15,44.11,44.14,68600.0,37.8552,37.8809,37.8466,37.8723,68600.0
2015-02-27 13:25:00,44.14,44.14,44.09,44.11,103000.0,37.8723,37.8723,37.8294,37.8466,103000.0
2015-02-27 13:30:00,44.11,44.11,44.09,44.09,33500.0,37.8466,37.8466,37.8294,37.8294,33500.0
2015-02-27 13:35:00,44.09,44.13,44.08,44.11,136900.0,37.8294,37.8638,37.8209,37.8466,136900.0
2015-02-27 13:40:00,44.1,44.12,44.08,44.09,55700.0,37.838,37.8552,37.8209,37.8294,55700.0
2015-02-27 13:45:00,44.09,44.1,44.08,44.1,26600.0,37.8294,37.838,37.8209,37.838,26600.0
2015-02-27 13:50:00,44.11,44.11,44.09,44.1,23100.0,37.8466,37.8466,37.8294,37.838,23100.0
2015-02-27 13:55:00,44.1,44.13,44.08,44.11,54700.0,37.838,37.8638,37.8209,37.8466,54700.0
2015-02-27 14:00:00,44.11,44.12,44.08,44.09,53000.0,37.8466,37.8552,37.8209,37.8294,53000.0
2015-02-27 14:05:00,44.1,44.11,44.07,44.08,97600.0,37.838,37.8466,37.8123,37.8209,97600.0
2015-02-27 14:10:00,44.08,44.08,44.0,44.01,120300.0,37.8209,37.8209,37.7522,37.7608,120300.0
2015-02-27 14:15:00,44.0,44.03,44.0,44.01,26900.0,37.7522,37.778,37.7522,37.7608,26900.0
2015-02-27 14:20:00,44.01,44.02,44.0,44.01,36200.0,37.7608,37.7694,37.7522,37.7608,36200.0
2015-02-27 14:25:00,44.01,44.03,44.0,44.02,28100.0,37.7608,37.778,37.7522,37.7694,28100.0
2015-02-27 14:30:00,44.03,44.03,44.0,44.01,44400.0,37.778,37.778,37.7522,37.7608,44400.0
2015-02-27 14:35:00,44.01,44.1,43.98,43.98,46700.0,37.7608,37.838,37.7351,37.7351,46700.0
2015-02-27 14:40:00,43.98,44.0,43.97,43.99,21900.0,37.7351,37.7522,37.7265,37.7436,21900.0
2015-02-27 14:45:00,43.99,43.99,43.96,43.97,41600.0,37.7436,37.7436,37.7179,37.7265,41600.0
2015-02-27 14:50:00,43.97,43.98,43.96,43.98,21400.0,37.7265,37.7351,37.7179,37.7351,21400.0
2015-02-27 14:55:00,43.98,43.98,43.97,43.98,15900.0,37.7351,37.7351,37.7265,37.7351,15900.0
2015-02-27 15:00:00,43.98,43.98,43.9,43.95,64300.0,37.7351,37.7351,37.6664,37.7093,64300.0
2015-02-27 15:05:00,43.95,43.99,43.95,43.97,34100.0,37.7093,37.7436,37.7093,37.7265,34100.0
2015-02-27 15:10:00,43.97,43.99,43.96,43.97,49300.0,37.7265,37.7436,37.7179,37.7265,49300.0
2015-02-27 15:15:00,43.97,43.97,43.92,43.95,74000.0,37.7265,37.7265,37.6836,37.7093,74000.0
2015-02-27 15:20:00,43.95,44.0,43.95,44.0,79100.0,37.7093,37.7522,37.7093,37.7522,79100.0
2015-02-27 15:25:00,44.0,44.01,43.98,44.01,52600.0,37.7522,37.7608,37.7351,37.7608,52600.0
2015-02-27 15:30:00,44.0,44.01,43.97,43.98,51500.0,37.7522,37.7608,37.7265,37.7351,51500.0
2015-02-27 15:35:00,43.97,44.01,43.94,43.98,109800.0,37.7265,37.7608,37.7007,37.7351,109800.0
2015-02-27 15:40:00,43.98,44.06,43.97,44.01,270600.0,37.7351,37.8037,37.7265,37.7608,270600.0
2015-02-27 15:45:00,44.01,44.06,44.0,44.04,256600.0,37.7608,37.8037,37.7522,37.7865,256600.0
2015-02-27 15:50:00,44.04,44.1,44.04,44.09,226300.0,37.7865,37.838,37.7865,37.8294,226300.0
2015-02-27 15:55:00,44.08,44.1,43.99,44.0,419700.0,37.8209,37.838,37.7436,37.7522,419700.0
2015-03-02 09:30:00,44.03,44.34,44.0,44.25,244100.0,37.778,38.0439,37.7522,37.9667,244100.0
2015-03-02 09:35:00,44.23,44.35,44.21,44.34,189000.0,37.9496,38.0525,37.9324,38.0439,189000.0
2015-03-02 09:40:00,44.34,44.47,44.34,44.36,79400.0,38.0439,38.1555,38.0439,38.0611,79400.0
2015-03-02 09:45:00,44.37,44.5,44.36,44.4,311000.0,38.0697,38.1812,38.0611,38.0954,311000.0
2015-03-02 09:50:00,44.41,44.57,44.37,44.53,145100.0,38.104,38.2413,38.0697,38.207,145100.0
2015-03-02 09:55:00,44.53,44.62,44.52,44.59,83000.0,38.207,38.2842,38.1984,38.2584,83000.0
2015-03-02 10:00:00,44.59,44.65,44.54,44.63,137000.0,38.2584,38.3099,38.2155,38.2928,137000.0
2015-03-02 10:05:00,44.63,44.67,44.39,44.63,728300.0,38.2928,38.3271,38.0868,38.2928,728300.0
2015-03-02 10:10:00,44.63,44.85,44.61,44.83,298000.0,38.2928,38.4815,38.2756,38.4644,298000.0
2015-03-02 10:15:00,44.84,45.17,44.83,45.05,427000.0,38.4729,38.7561,38.4644,38.6531,427000.0
2015-03-02 10:20:00,45.05,45.05,44.94,45.01,180900.0,38.6531,38.6531,38.5587,38.6188,180900.0
2015-03-02 10:25:00,45.02,45.15,44.99,45.01,122200.0,38.6274,38.7389,38.6016,38.6188,122200.0
2015-03-02 10:30:00,45.01,45.1,44.94,44.95,139500.0,38.6188,38.696,38.5587,38.5673,139500.0
2015-03-02 10:35:00,44.95,45.04,44.94,45.01,144600.0,38.5673,38.6445,38.5587,38.6188,144600.0
2015-03-02 10:40:00,45.02,45.03,44.97,45.01,68800.0,38.6274,38.636,38.5845,38.6188,68800.0
2015-03-02 10:45:00,45.02,45.02,44.97,44.97,36600.0,38.6274,38.6274,38.5845,38.5845,36600.0
2015-03-02 10:50:00,44.97,45.06,44.95,45.05,122700.0,38.5845,38.6617,38.5673,38.6531,122700.0
2015-03-02 10:55:00,45.06,45.12,45.05,45.07,71200.0,38.6617,38.7132,38.6531,38.6703,71200.0
2015-03-02 11:00:00,45.07,45.07,45.0,45.0,48400.0,38.6703,38.6703,38.6102,38.6102,48400.0
2015-03-02 11:05:00,45.0,45.02,44.97,44.98,66400.0,38.6102,38.6274,38.5845,38.5931,66400.0
2015-03-02 11:10:00,44.98,45.0,44.95,44.95,60900.0,38.5931,38.6102,38.5673,38.5673,60900.0
2015-03-02 11:15:00,44.95,44.97,44.95,44.96,66300.0,38.5673,38.5845,38.5673,38.5759,66300.0
2015-03-02 11:20:00,44.95,44.99,44.93,44.98,85600.0,38.5673,38.6016,38.5502,38.5931,85600.0
2015-03-02 11:25:00,44.97,44.97,44.91,44.92,76700.0,38.5845,38.5845,38.533,38.5416,76700.0
2015-03-02 11:30:00,44.92,44.98,44.91,44.97,183500.0,38.5416,38.5931,38.533,38.5845,183500.0
2015-03-02 11:35:00,44.97,45.0,44.97,44.98,30100.0,38.5845,38.6102,38.5845,38.5931,30100.0
2015-03-02 11:40:00,44.99,45.03,44.98,44.99,99600.0,38.6016,38.636,38.5931,38.6016,99600.0
2015-03-02 11:45:00,44.99,45.01,44.98,45.0,44100.0,38.6016,38.6188,38.5931,38.6102,44100.0
2015-03-02 11:50:00,45.0,45.03,44.98,45.03,37400.0,38.6102,38.636,38.5931,38.636,37400.0
2015-03-02 11:55:00,45.03,45.03,45.0,45.01,38500.0,38.636,38.636,38.6102,38.6188,38500.0
2015-03-02 12:00:00,45.01,45.01,44.99,45.0,34200.0,38.6188,38.6188,38.6016,38.6102,34200.0
2015-03-02 12:05:00,45.0,45.01,44.99,45.01,34900.0,38.6102,38.6188,38.6016,38.6188,34900.0
2015-03-02 12:10:00,45.0,45.01,44.97,44.98,69900.0,38.6102,38.6188,38.5845,38.5931,69900.0
2015-03-02 12:15:00,44.98,45.0,44.97,45.0,21900.0,38.5931,38.6102,38.5845,38.6102,21900.0
2015-03-02 12:20:00,44.99,44.99,44.96,44.96,71700.0,38.6016,38.6016,38.5759,38.5759,71700.0
2015-03-02 12:25:00,44.96,44.98,44.96,44.98,78900.0,38.5759,38.5931,38.5759,38.5931,78900.0
2015-03-02 12:30:00,44.97,45.0,44.97,45.0,125000.0,38.5845,38.6102,38.5845,38.6102,125000.0
2015-03-02 12:35:00,45.0,45.0,44.99,44.99,23800.0,38.6102,38.6102,38.6016,38.6016,23800.0
2015-03-02 12:40:00,44.99,45.0,44.96,45.0,115800.0,38.6016,38.6102,38.5759,38.6102,115800.0
2015-03-02 12:45:00,45.0,45.02,44.98,45.02,60500.0,38.6102,38.6274,38.5931,38.6274,60500.0
2015-03-02 12:50:00,45.02,45.08,45.01,45.07,18900.0,38.6274,38.6789,38.6188,38.6703,18900.0
2015-03-02 12:55:00,45.07,45.07,45.02,45.02,61100.0,38.6703,38.6703,38.6274,38.6274,61100.0
2015-03-02 13:00:00,45.02,45.02,45.0,45.01,33300.0,38.6274,38.6274,38.6102,38.6188,33300.0
2015-03-02 13:05:00,45.01,45.08,45.01,45.07,40500.0,38.6188,38.6789,38.6188,38.6703,40500.0
2015-03-02 13:10:00,45.08,45.08,45.03,45.06,27000.0,38.6789,38.6789,38.636,38.6617,27000.0
2015-03-02 13:15:00,45.06,45.07,45.04,45.05,27500.0,38.6617,38.6703,38.6445,38.6531,27500.0
2015-03-02 13:20:00,45.05,45.1,45.03,45.1,32500.0,38.6531,38.696,38.636,38.696,32500.0
2015-03-02 13:25:00,45.09,45.13,45.09,45.13,64600.0,38.6874,38.7218,38.6874,38.7218,64600.0
2015-03-02 13:30:00,45.12,45.17,45.05,45.06,233600.0,38.7132,38.7561,38.6531,38.6617,233600.0
2015-03-02 13:35:00,45.06,45.11,45.05,45.1,213100.0,38.6617,38.7046,38.6531,38.696,213100.0
2015-03-02 13:40:00,45.1,45.15,45.09,45.14,41300.0,38.696,38.7389,38.6874,38.7303,41300.0
2015-03-02 13:45:00,45.14,45.15,45.12,45.14,36100.0,38.7303,38.7389,38.7132,38.7303,36100.0
2015-03-02 13:50:00,45.14,45.2,45.13,45.16,77400.0,38.7303,38.7818,38.7218,38.7475,77400.0
2015-03-02 13:55:00,45.16,45.22,45.16,45.21,51300.0,38.7475,38.799,38.7475,38.7904,51300.0
2015-03-02 14:00:00,45.21,45.32,45.21,45.32,30600.0,38.7904,38.8848,38.7904,38.8848,30600.0
2015-03-02 14:05:00,45.33,45.35,45.25,45.26,45600.0,38.8934,38.9105,38.8247,38.8333,45600.0
2015-03-02 14:10:00,45.26,45.27,45.19,45.23,75200.0,38.8333,38.8419,38.7732,38.8076,75200.0
2015-03-02 14:15:00,45.23,45.25,45.22,45.24,76500.0,38.8076,38.8247,38.799,38.8161,76500.0
2015-03-02 14:20:00,45.23,45.33,45.23,45.33,191900.0,38.8076,38.8934,38.8076,38.8934,191900.0
2015-03-02 14:25:00,45.34,45.38,45.31,45.34,189300.0,38.9019,38.9363,38.8762,38.9019,189300.0
2015-03-02 14:30:00,45.34,45.36,45.3,45.36,172100.0,38.9019,38.9191,38.8676,38.9191,172100.0
2015-03-02 14:35:00,45.36,45.38,45.35,45.38,60400.0,38.9191,38.9363,38.9105,38.9363,60400.0
2015-03-02 14:40:00,45.38,45.45,45.37,45.42,223200.0,38.9363,38.9963,38.9277,38.9706,223200.0
2015-03-02 14:45:00,45.41,45.43,45.32,45.39,200700.0,38.962,38.9792,38.8848,38.9448,200700.0
2015-03-02 14:50:00,45.39,45.45,45.37,45.38,136700.0,38.9448,38.9963,38.9277,38.9363,136700.0
2015-03-02 14:55:00,45.38,45.43,45.37,45.4,150900.0,38.9363,38.9792,38.9277,38.9534,150900.0
2015-03-02 15:00:00,45.39,45.46,45.36,45.46,79900.0,38.9448,39.0049,38.9191,39.0049,79900.0
2015-03-02 15:05:00,45.46,45.55,45.42,45.51,221600.0,39.0049,39.0821,38.9706,39.0478,221600.0
2015-03-02 15:10:00,45.51,45.56,45.51,45.54,88800.0,39.0478,39.0907,39.0478,39.0735,88800.0
2015-03-02 15:15:00,45.54,45.61,45.53,45.56,117500.0,39.0735,39.1336,39.065,39.0907,117500.0
2015-03-02 15:20:00,45.57,45.58,45.44,45.44,147800.0,39.0993,39.1079,38.9877,38.9877,147800.0
2015-03-02 15:25:00,45.45,45.49,45.44,45.49,114600.0,38.9963,39.0306,38.9877,39.0306,114600.0
2015-03-02 15:30:00,45.48,45.51,45.39,45.48,159100.0,39.0221,39.0478,38.9448,39.0221,159100.0
2015-03-02 15:35:00,45.48,45.52,45.47,45.51,106400.0,39.0221,39.0564,39.0135,39.0478,106400.0
2015-03-02 15:40:00,45.51,45.51,45.4,45.45,226300.0,39.0478,39.0478,38.9534,38.9963,226300.0
2015-03-02 15:45:00,45.45,45.51,45.44,45.48,171800.0,38.9963,39.0478,38.9877,39.0221,171800.0
2015-03-02 15:50:00,45.48,45.5,45.38,45.38,271200.0,39.0221,39.0392,38.9363,38.9363,271200.0
2015-03-02 15:55:00,45.39,45.4,45.18,45.19,886500.0,38.9448,38.9534,38.7647,38.7732,886500.0
2015-03-03 09:30:00,45.15,45.17,45.02,45.15,118700.0,38.7389,38.7561,38.6274,38.7389,118700.0
2015-03-03 09:35:00,45.15,45.16,45.07,45.09,64100.0,38.7389,38.7475,38.6703,38.6874,64100.0
2015-03-03 09:40:00,45.09,45.11,44.96,44.97,56100.0,38.6874,38.7046,38.5759,38.5845,56100.0
2015-03-03 09:45:00,44.97,45.01,44.97,44.98,47000.0,38.5845,38.6188,38.5845,38.5931,47000.0
2015-03-03 09:50:00,44.98,45.01,44.94,44.97,69200.0,38.5931,38.6188,38.5587,38.5845,69200.0
2015-03-03 09:55:00,44.97,45.0,44.96,44.98,195000.0,38.5845,38.6102,38.5759,38.5931,195000.0
2015-03-03 10:00:00,44.98,45.08,44.95,45.02,195200.0,38.5931,38.6789,38.5673,38.6274,195200.0
2015-03-03 10:05:00,45.03,45.06,44.98,44.99,240600.0,38.636,38.6617,38.5931,38.6016,240600.0
2015-03-03 10:10:00,44.99,45.0,44.92,44.92,57500.0,38.6016,38.6102,38.5416,38.5416,57500.0
2015-03-03 10:15:00,44.92,44.96,44.85,44.96,51500.0,38.5416,38.5759,38.4815,38.5759,51500.0
2015-03-03 10:20:00,44.95,44.95,44.88,44.95,47200.0,38.5673,38.5673,38.5073,38.5673,47200.0
2015-03-03 10:25:00,44.95,44.95,44.83,44.83,55300.0,38.5673,38.5673,38.4644,38.4644,55300.0
2015-03-03 10:30:00,44.83,44.86,44.78,44.78,62200.0,38.4644,38.4901,38.4215,38.4215,62200.0
2015-03-03 10:35:00,44.77,44.79,44.69,44.71,53300.0,38.4129,38.43,38.3442,38.3614,53300.0
2015-03-03 10:40:00,44.71,44.82,44.7,44.78,59600.0,38.3614,38.4558,38.3528,38.4215,59600.0
2015-03-03 10:45:00,44.79,44.81,44.74,44.75,47600.0,38.43,38.4472,38.3871,38.3957,47600.0
2015-03-03 10:50:00,44.76,44.8,44.74,44.79,55500.0,38.4043,38.4386,38.3871,38.43,55500.0
2015-03-03 10:55:00,44.79,44.79,44.75,44.76,45100.0,38.43,38.43,38.3957,38.4043,45100.0
2015-03-03 11:00:00,44.76,44.77,44.74,44.75,47000.0,38.4043,38.4129,38.3871,38.3957,47000.0
2015-03-03 11:05:00,44.75,44.77,44.73,44.75,62200.0,38.3957,38.4129,38.3786,38.3957,62200.0
2015-03-03 11:10:00,44.75,44.76,44.72,44.73,59900.0,38.3957,38.4043,38.37,38.3786,59900.0
2015-03-03 11:15:00,44.73,44.78,44.72,44.73,28700.0,38.3786,38.4215,38.37,38.3786,28700.0
2015-03-03 11:20:00,44.74,44.74,44.67,44.67,18200.0,38.3871,38.3871,38.3271,38.3271,18200.0
2015-03-03 11:25:00,44.67,44.69,44.57,44.58,54900.0,38.3271,38.3442,38.2413,38.2499,54900.0
2015-03-03 11:30:00,44.58,44.58,44.43,44.45,69800.0,38.2499,38.2499,38.1212,38.1383,69800.0
2015-03-03 11:35:00,44.46,44.54,44.46,44.53,38700.0,38.1469,38.2155,38.1469,38.207,38700.0
2015-03-03 11:40:00,44.53,44.53,44.49,44.52,34500.0,38.207,38.207,38.1726,38.1984,34500.0
2015-03-03 11:45:00,44.52,44.53,44.5,44.51,21100.0,38.1984,38.207,38.1812,38.1898,21100.0
2015-03-03 11:50:00,44.52,44.54,44.51,44.54,28000.0,38.1984,38.2155,38.1898,38.2155,28000.0
2015-03-03 11:55:00,44.54,44.57,44.52,44.52,32600.0,38.2155,38.2413,38.1984,38.1984,32600.0
2015-03-03 12:00:00,44.52,44.52,44.48,44.52,47600.0,38.1984,38.1984,38.1641,38.1984,47600.0
2015-03-03 12:05:00,44.52,44.53,44.45,44.48,22700.0,38.1984,38.207,38.1383,38.1641,22700.0
2015-03-03 12:10:00,44.48,44.52,44.47,44.47,26300.0,38.1641,38.1984,38.1555,38.1555,26300.0
2015-03-03 12:15:00,44.48,44.52,44.47,44.51,39500.0,38.1641,38.1984,38.1555,38.1898,39500.0
2015-03-03 12:20:00,44.51,44.52,44.45,44.45,23600.0,38.1898,38.1984,38.1383,38.1383,23600.0
2015-03-03 12:25:00,44.45,44.45,44.36,44.37,60600.0,38.1383,38.1383,38.0611,38.0697,60600.0
2015-03-03 12:30:00,44.37,44.48,44.35,44.45,52800.0,38.0697,38.1641,38.0525,38.1383,52800.0
2015-03-03 12:35:00,44.46,44.56,44.43,44.56,27600.0,38.1469,38.2327,38.1212,38.2327,27600.0
2015-03-03 12:40:00,44.56,44.58,44.47,44.56,69100.0,38.2327,38.2499,38.1555,38.2327,69100.0
2015-03-03 12:45:00,44.55,44.57,44.51,44.57,11500.0,38.2241,38.2413,38.1898,38.2413,11500.0
2015-03-03 12:50:00,44.57,44.6,44.56,44.59,21700.0,38.2413,38.267,38.2327,38.2584,21700.0
2015-03-03 12:55:00,44.59,44.67,44.57,44.66,31600.0,38.2584,38.3271,38.2413,38.3185,31600.0
2015-03-03 13:00:00,44.66,44.7,44.64,44.65,45000.0,38.3185,38.3528,38.3013,38.3099,45000.0
2015-03-03 13:05:00,44.64,44.67,44.63,44.66,17600.0,38.3013,38.3271,38.2928,38.3185,17600.0
2015-03-03 13:10:00,44.66,44.66,44.64,44.65,19900.0,38.3185,38.3185,38.3013,38.3099,19900.0
2015-03-03 13:15:00,44.65,44.72,44.64,44.71,53300.0,38.3099,38.37,38.3013,38.3614,53300.0
2015-03-03 13:20:00,44.72,44.78,44.71,44.77,87000.0,38.37,38.4215,38.3614,38.4129,87000.0
2015-03-03 13:25:00,44.77,44.85,44.77,44.85,57800.0,38.4129,38.4815,38.4129,38.4815,57800.0
2015-03-03 13:30:00,44.85,44.91,44.83,44.83,58100.0,38.4815,38.533,38.4644,38.4644,58100.0
2015-03-03 13:35:00,44.83,44.83,44.75,44.76,22800.0,38.4644,38.4644,38.3957,38.4043,22800.0
2015-03-03 13:40:00,44.75,44.76,44.7,44.76,22600.0,38.3957,38.4043,38.3528,38.4043,22600.0
2015-03-03 13:45:00,44.76,44.81,44.75,44.8,13600.0,38.4043,38.4472,38.3957,38.4386,13600.0
2015-03-03 13:50:00,44.81,44.82,44.77,44.81,33700.0,38.4472,38.4558,38.4129,38.4472,33700.0
2015-03-03 13:55:00,44.8,44.81,44.72,44.73,22800.0,38.4386,38.4472,38.37,38.3786,22800.0
2015-03-03 14:00:00,44.72,44.77,44.72,44.77,16400.0,38.37,38.4129,38.37,38.4129,16400.0
2015-03-03 14:05:00,44.78,44.86,44.76,44.86,25400.0,38.4215,38.4901,38.4043,38.4901,25400.0
2015-03-03 14:10:00,44.86,44.9,44.84,44.89,30000.0,38.4901,38.5244,38.4729,38.5158,30000.0
2015-03-03 14:15:00,44.9,44.92,44.86,44.92,25000.0,38.5244,38.5416,38.4901,38.5416,25000.0
2015-03-03 14:20:00,44.93,44.94,44.87,44.9,27900.0,38.5502,38.5587,38.4987,38.5244,27900.0
2015-03-03 14:25:00,44.9,44.95,44.88,44.89,33100.0,38.5244,38.5673,38.5073,38.5158,33100.0
2015-03-03 14:30:00,44.9,44.92,44.87,44.87,22800.0,38.5244,38.5416,38.4987,38.4987,22800.0
2015-03-03 14:35:00,44.87,44.91,44.87,44.87,37300.0,38.4987,38.533,38.4987,38.4987,37300.0
2015-03-03 14:40:00,44.88,44.9,44.86,44.88,43500.0,38.5073,38.5244,38.4901,38.5073,43500.0
2015-03-03 14:45:00,44.88,44.93,44.87,44.93,22400.0,38.5073,38.5502,38.4987,38.5502,22400.0
2015-03-03 14:50:00,44.93,44.93,44.87,44.93,29700.0,38.5502,38.5502,38.4987,38.5502,29700.0
2015-03-03 14:55:00,44.93,44.93,44.88,44.92,33400.0,38.5502,38.5502,38.5073,38.5416,33400.0
2015-03-03 15:00:00,44.92,44.95,44.91,44.94,27500.0,38.5416,38.5673,38.533,38.5587,27500.0
2015-03-03 15:05:00,44.94,44.95,44.85,44.85,45900.0,38.5587,38.5673,38.4815,38.4815,45900.0
2015-03-03 15:10:00,44.85,44.92,44.82,44.87,61900.0,38.4815,38.5416,38.4558,38.4987,61900.0
2015-03-03 15:15:00,44.87,44.91,44.87,44.91,12800.0,38.4987,38.533,38.4987,38.533,12800.0
2015-03-03 15:20:00,44.91,44.97,44.9,44.96,51700.0,38.533,38.5845,38.5244,38.5759,51700.0
2015-03-03 15:25:00,44.96,44.97,44.85,44.85,42200.0,38.5759,38.5845,38.4815,38.4815,42200.0
2015-03-03 15:30:00,44.86,44.89,44.81,44.81,75800.0,38.4901,38.5158,38.4472,38.4472,75800.0
2015-03-03 15:35:00,44.81,44.81,44.74,44.74,112800.0,38.4472,38.4472,38.3871,38.3871,112800.0
2015-03-03 15:40:00,44.74,44.75,44.68,44.69,127300.0,38.3871,38.3957,38.3357,38.3442,127300.0
2015-03-03 15:45:00,44.68,44.72,44.67,44.69,173000.0,38.3357,38.37,38.3271,38.3442,173000.0
2015-03-03 15:50:00,44.69,44.74,44.68,44.69,208600.0,38.3442,38.3871,38.3357,38.3442,208600.0
2015-03-03 15:55:00,44.69,44.71,44.66,44.71,314800.0,38.3442,38.3614,38.3185,38.3614,314800.0
2015-03-04 09:30:00,44.46,44.56,44.43,44.45,39700.0,38.1469,38.2327,38.1212,38.1383,39700.0
2015-03-04 09:35:00,44.44,44.47,44.37,44.4,27100.0,38.1297,38.1555,38.0697,38.0954,27100.0
2015-03-04 09:40:00,44.38,44.39,44.33,44.37,39200.0,38.0783,38.0868,38.0354,38.0697,39200.0
2015-03-04 09:45:00,44.35,44.43,44.3,44.41,31200.0,38.0525,38.1212,38.0096,38.104,31200.0
2015-03-04 09:50:00,44.4,44.41,44.33,44.41,24600.0,38.0954,38.104,38.0354,38.104,24600.0
2015-03-04 09:55:00,44.41,44.52,44.4,44.49,31400.0,38.104,38.1984,38.0954,38.1726,31400.0
2015-03-04 10:00:00,44.49,44.54,44.42,44.43,48500.0,38.1726,38.2155,38.1126,38.1212,48500.0
2015-03-04 10:05:00,44.43,44.49,44.39,44.4,17900.0,38.1212,38.1726,38.0868,38.0954,17900.0
2015-03-04 10:10:00,44.4,44.41,44.33,44.36,38200.0,38.0954,38.104,38.0354,38.0611,38200.0
2015-03-04 10:15:00,44.35,44.4,44.32,44.39,52200.0,38.0525,38.0954,38.0268,38.0868,52200.0
2015-03-04 10:20:00,44.39,44.42,44.39,44.41,21000.0,38.0868,38.1126,38.0868,38.104,21000.0
2015-03-04 10:25:00,44.4,44.41,44.36,44.38,30300.0,38.0954,38.104,38.0611,38.0783,30300.0
2015-03-04 10:30:00,44.36,44.49,44.34,44.48,40300.0,38.0611,38.1726,38.0439,38.1641,40300.0
2015-03-04 10:35:00,44.49,44.5,44.43,44.46,23400.0,38.1726,38.1812,38.1212,38.1469,23400.0
2015-03-04 10:40:00,44.46,44.48,44.41,44.48,19300.0,38.1469,38.1641,38.104,38.1641,19300.0
2015-03-04 10:45:00,44.48,44.48,44.38,44.41,27700.0,38.1641,38.1641,38.0783,38.104,27700.0
2015-03-04 10:50:00,44.4,44.43,44.38,44.39,22800.0,38.0954,38.1212,38.0783,38.0868,22800.0
2015-03-04 10:55:00,44.39,44.52,44.39,44.52,26600.0,38.0868,38.1984,38.0868,38.1984,26600.0
2015-03-04 11:00:00,44.52,44.55,44.51,44.52,31600.0,38.1984,38.2241,38.1898,38.1984,31600.0
2015-03-04 11:05:00,44.52,44.53,44.47,44.49,18500.0,38.1984,38.207,38.1555,38.1726,18500.0
2015-03-04 11:10:00,44.5,44.52,44.46,44.51,14800.0,38.1812,38.1984,38.1469,38.1898,14800.0
2015-03-04 11:15:00,44.52,44.56,44.51,44.56,10600.0,38.1984,38.2327,38.1898,38.2327,10600.0
2015-03-04 11:20:00,44.55,44.55,44.52,44.52,11800.0,38.2241,38.2241,38.1984,38.1984,11800.0
2015-03-04 11:25:00,44.53,44.53,44.47,44.5,11100.0,38.207,38.207,38.1555,38.1812,11100.0
2015-03-04 11:30:00,44.52,44.58,44.49,44.58,28700.0,38.1984,38.2499,38.1726,38.2499,28700.0
2015-03-04 11:35:00,44.59,44.59,44.54,44.55,21700.0,38.2584,38.2584,38.2155,38.2241,21700.0
2015-03-04 11:40:00,44.54,44.57,44.51,44.51,35000.0,38.2155,38.2413,38.1898,38.1898,35000.0
2015-03-04 11:45:00,44.52,44.53,44.48,44.48,6500.0,38.1984,38.207,38.1641,38.1641,6500.0
2015-03-04 11:50:00,44.49,44.49,44.4,44.41,29700.0,38.1726,38.1726,38.0954,38.104,29700.0
2015-03-04 11:55:00,44.41,44.48,44.4,44.48,16300.0,38.104,38.1641,38.0954,38.1641,16300.0
2015-03-04 12:00:00,44.48,44.49,44.46,44.46,14000.0,38.1641,38.1726,38.1469,38.1469,14000.0
2015-03-04 12:05:00,44.45,44.47,44.44,44.46,16800.0,38.1383,38.1555,38.1297,38.1469,16800.0
2015-03-04 12:10:00,44.47,44.54,44.46,44.53,16800.0,38.1555,38.2155,38.1469,38.207,16800.0
2015-03-04 12:15:00,44.54,44.54,44.5,44.53,12200.0,38.2155,38.2155,38.1812,38.207,12200.0
2015-03-04 12:20:00,44.53,44.55,44.48,44.49,25300.0,38.207,38.2241,38.1641,38.1726,25300.0
2015-03-04 12:25:00,44.48,44.51,44.48,44.49,9400.0,38.1641,38.1898,38.1641,38.1726,9400.0
2015-03-04 12:30:00,44.5,44.53,44.5,44.51,12100.0,38.1812,38.207,38.1812,38.1898,12100.0
2015-03-04 12:35:00,44.51,44.55,44.51,44.54,15700.0,38.1898,38.2241,38.1898,38.2155,15700.0
2015-03-04 12:40:00,44.54,44.59,44.54,44.57,17100.0,38.2155,38.2584,38.2155,38.2413,17100.0
2015-03-04 12:45:00,44.56,44.58,44.56,44.57,11700.0,38.2327,38.2499,38.2327,38.2413,11700.0
2015-03-04 12:50:00,44.57,44.57,44.5,44.51,23400.0,38.2413,38.2413,38.1812,38.1898,23400.0
2015-03-04 12:55:00,44.49,44.5,44.47,44.5,8200.0,38.1726,38.1812,38.1555,38.1812,8200.0
2015-03-04 13:00:00,44.51,44.51,44.47,44.48,10300.0,38.1898,38.1898,38.1555,38.1641,10300.0
2015-03-04 13:05:00,44.48,44.48,44.43,44.44,11000.0,38.1641,38.1641,38.1212,38.1297,11000.0
2015-03-04 13:10:00,44.44,44.48,44.43,44.47,23700.0,38.1297,38.1641,38.1212,38.1555,23700.0
2015-03-04 13:15:00,44.47,44.47,44.43,44.44,9400.0,38.1555,38.1555,38.1212,38.1297,9400.0
2015-03-04 13:20:00,44.44,44.49,44.43,44.46,18600.0,38.1297,38.1726,38.1212,38.1469,18600.0
2015-03-04 13:25:00,44.46,44.5,44.46,44.49,18400.0,38.1469,38.1812,38.1469,38.1726,18400.0
2015-03-04 13:30:00,44.49,44.5,44.43,44.44,14200.0,38.1726,38.1812,38.1212,38.1297,14200.0
2015-03-04 13:35:00,44.44,44.46,44.43,44.45,16900.0,38.1297,38.1469,38.1212,38.1383,16900.0
2015-03-04 13:40:00,44.46,44.47,44.45,44.46,27000.0,38.1469,38.1555,38.1383,38.1469,27000.0
2015-03-04 13:45:00,44.45,44.47,44.45,44.45,19000.0,38.1383,38.1555,38.1383,38.1383,19000.0
2015-03-04 13:50:00,44.45,44.52,44.44,44.49,31500.0,38.1383,38.1984,38.1297,38.1726,31500.0
2015-03-04 13:55:00,44.48,44.48,44.43,44.44,40900.0,38.1641,38.1641,38.1212,38.1297,40900.0
2015-03-04 14:00:00,44.44,44.48,44.43,44.48,13900.0,38.1297,38.1641,38.1212,38.1641,13900.0
2015-03-04 14:05:00,44.48,44.5,44.47,44.49,12400.0,38.1641,38.1812,38.1555,38.1726,12400.0
2015-03-04 14:10:00,44.49,44.5,44.42,44.44,20600.0,38.1726,38.1812,38.1126,38.1297,20600.0
2015-03-04 14:15:00,44.44,44.46,44.43,44.45,12800.0,38.1297,38.1469,38.1212,38.1383,12800.0
2015-03-04 14:20:00,44.45,44.46,44.44,44.44,9400.0,38.1383,38.1469,38.1297,38.1297,9400.0
2015-03-04 14:25:00,44.45,44.45,44.44,44.45,7300.0,38.1383,38.1383,38.1297,38.1383,7300.0
2015-03-04 14:30:00,44.45,44.46,44.43,44.45,14000.0,38.1383,38.1469,38.1212,38.1383,14000.0
2015-03-04 14:35:00,44.45,44.47,44.45,44.46,7600.0,38.1383,38.1555,38.1383,38.1469,7600.0
2015-03-04 14:40:00,44.46,44.52,44.45,44.52,18700.0,38.1469,38.1984,38.1383,38.1984,18700.0
2015-03-04 14:45:00,44.51,44.54,44.51,44.54,10400.0,38.1898,38.2155,38.1898,38.2155,10400.0
2015-03-04 14:50:00,44.53,44.54,44.52,44.53,5300.0,38.207,38.2155,38.1984,38.207,5300.0
2015-03-04 14:55:00,44.52,44.54,44.52,44.53,18200.0,38.1984,38.2155,38.1984,38.207,18200.0
2015-03-04 15:00:00,44.53,44.54,44.5,44.51,21100.0,38.207,38.2155,38.1812,38.1898,21100.0
2015-03-04 15:05:00,44.51,44.53,44.49,44.51,25100.0,38.1898,38.207,38.1726,38.1898,25100.0
2015-03-04 15:10:00,44.52,44.58,44.51,44.56,18100.0,38.1984,38.2499,38.1898,38.2327,18100.0
2015-03-04 15:15:00,44.55,44.59,44.54,44.57,26100.0,38.2241,38.2584,38.2155,38.2413,26100.0
2015-03-04 15:20:00,44.57,44.59,44.56,44.57,13300.0,38.2413,38.2584,38.2327,38.2413,13300.0
2015-03-04 15:25:00,44.58,44.59,44.57,44.59,25000.0,38.2499,38.2584,38.2413,38.2584,25000.0
2015-03-04 15:30:00,44.59,44.62,44.58,44.62,38900.0,38.2584,38.2842,38.2499,38.2842,38900.0
2015-03-04 15:35:00,44.62,44.62,44.59,44.61,25500.0,38.2842,38.2842,38.2584,38.2756,25500.0
2015-03-04 15:40:00,44.61,44.61,44.58,44.6,40100.0,38.2756,38.2756,38.2499,38.267,40100.0
2015-03-04 15:45:00,44.61,44.63,44.6,44.63,69900.0,38.2756,38.2928,38.267,38.2928,69900.0
2015-03-04 15:50:00,44.62,44.63,44.6,44.62,65200.0,38.2842,38.2928,38.267,38.2842,65200.0
2015-03-04 15:55:00,44.61,44.61,44.59,44.59,129900.0,38.2756,38.2756,38.2584,38.2584,129900.0
2015-03-05 09:30:00,45.02,45.3,45.02,45.29,132500.0,38.6274,38.8676,38.6274,38.859,132500.0
2015-03-05 09:35:00,45.29,45.33,45.22,45.32,143300.0,38.859,38.8934,38.799,38.8848,143300.0
2015-03-05 09:40:00,45.31,45.35,45.26,45.28,63000.0,38.8762,38.9105,38.8333,38.8505,63000.0
2015-03-05 09:45:00,45.27,45.44,45.27,45.39,58800.0,38.8419,38.9877,38.8419,38.9448,58800.0
2015-03-05 09:50:00,45.41,45.41,45.31,45.31,51700.0,38.962,38.962,38.8762,38.8762,51700.0
2015-03-05 09:55:00,45.31,45.32,45.19,45.25,44900.0,38.8762,38.8848,38.7732,38.8247,44900.0
2015-03-05 10:00:00,45.24,45.25,45.19,45.21,48000.0,38.8161,38.8247,38.7732,38.7904,48000.0
2015-03-05 10:05:00,45.22,45.27,45.18,45.23,35600.0,38.799,38.8419,38.7647,38.8076,35600.0
2015-03-05 10:10:00,45.23,45.28,45.2,45.28,70500.0,38.8076,38.8505,38.7818,38.8505,70500.0
2015-03-05 10:15:00,45.29,45.35,45.26,45.27,57100.0,38.859,38.9105,38.8333,38.8419,57100.0
2015-03-05 10:20:00,45.27,45.33,45.26,45.3,46700.0,38.8419,38.8934,38.8333,38.8676,46700.0
2015-03-05 10:25:00,45.29,45.36,45.29,45.36,31000.0,38.859,38.9191,38.859,38.9191,31000.0
2015-03-05 10:30:00,45.36,45.44,45.31,45.43,84000.0,38.9191,38.9877,38.8762,38.9792,84000.0
2015-03-05 10:35:00,45.43,45.47,45.43,45.45,37600.0,38.9792,39.0135,38.9792,38.9963,37600.0
2015-03-05 10:40:00,45.45,45.46,45.41,45.43,34000.0,38.9963,39.0049,38.962,38.9792,34000.0
2015-03-05 10:45:00,45.44,45.5,45.43,45.49,22700.0,38.9877,39.0392,38.9792,39.0306,22700.0
2015-03-05 10:50:00,45.5,45.5,45.46,45.46,36300.0,39.0392,39.0392,39.0049,39.0049,36300.0
2015-03-05 10:55:00,45.46,45.51,45.45,45.5,34900.0,39.0049,39.0478,38.9963,39.0392,34900.0
2015-03-05 11:00:00,45.49,45.5,45.39,45.39,60500.0,39.0306,39.0392,38.9448,38.9448,60500.0
2015-03-05 11:05:00,45.4,45.43,45.39,45.41,46300.0,38.9534,38.9792,38.9448,38.962,46300.0
2015-03-05 11:10:00,45.41,45.42,45.35,45.39,41400.0,38.962,38.9706,38.9105,38.9448,41400.0
2015-03-05 11:15:00,45.39,45.39,45.36,45.39,28800.0,38.9448,38.9448,38.9191,38.9448,28800.0
2015-03-05 11:20:00,45.39,45.45,45.38,45.43,46100.0,38.9448,38.9963,38.9363,38.9792,46100.0
2015-03-05 11:25:00,45.43,45.44,45.34,45.35,34600.0,38.9792,38.9877,38.9019,38.9105,34600.0
2015-03-05 11:30:00,45.34,45.37,45.31,45.31,43200.0,38.9019,38.9277,38.8762,38.8762,43200.0
2015-03-05 11:35:00,45.32,45.36,45.31,45.35,42500.0,38.8848,38.9191,38.8762,38.9105,42500.0
2015-03-05 11:40:00,45.35,45.4,45.35,45.39,26000.0,38.9105,38.9534,38.9105,38.9448,26000.0
2015-03-05 11:45:00,45.38,45.4,45.37,45.37,22500.0,38.9363,38.9534,38.9277,38.9277,22500.0
2015-03-05 11:50:00,45.37,45.44,45.37,45.43,47700.0,38.9277,38.9877,38.9277,38.9792,47700.0
2015-03-05 11:55:00,45.44,45.46,45.43,45.43,36200.0,38.9877,39.0049,38.9792,38.9792,36200.0
2015-03-05 12:00:00,45.43,45.44,45.34,45.41,53500.0,38.9792,38.9877,38.9019,38.962,53500.0
2015-03-05 12:05:00,45.4,45.46,45.39,45.45,38000.0,38.9534,39.0049,38.9448,38.9963,38000.0
2015-03-05 12:10:00,45.46,45.47,45.44,45.47,24900.0,39.0049,39.0135,38.9877,39.0135,24900.0
2015-03-05 12:15:00,45.47,45.47,45.45,45.46,29700.0,39.0135,39.0135,38.9963,39.0049,29700.0
2015-03-05 12:20:00,45.46,45.47,45.4,45.41,30700.0,39.0049,39.0135,38.9534,38.962,30700.0
2015-03-05 12:25:00,45.4,45.45,45.38,45.45,24300.0,38.9534,38.9963,38.9363,38.9963,24300.0
2015-03-05 12:30:00,45.45,45.52,45.45,45.51,74800.0,38.9963,39.0564,38.9963,39.0478,74800.0
2015-03-05 12:35:00,45.5,45.51,45.44,45.5,38300.0,39.0392,39.0478,38.9877,39.0392,38300.0
2015-03-05 12:40:00,45.49,45.52,45.49,45.49,28600.0,39.0306,39.0564,39.0306,39.0306,28600.0
2015-03-05 12:45:00,45.49,45.51,45.44,45.46,27000.0,39.0306,39.0478,38.9877,39.0049,27000.0
2015-03-05 12:50:00,45.46,45.49,45.41,45.41,49200.0,39.0049,39.0306,38.962,38.962,49200.0
2015-03-05 12:55:00,45.41,45.46,45.39,45.45,34200.0,38.962,39.0049,38.9448,38.9963,34200.0
2015-03-05 13:00:00,45.45,45.46,45.38,45.41,84000.0,38.9963,39.0049,38.9363,38.962,84000.0
2015-03-05 13:05:00,45.41,45.41,45.34,45.34,71700.0,38.962,38.962,38.9019,38.9019,71700.0
2015-03-05 13:10:00,45.34,45.39,45.34,45.37,19100.0,38.9019,38.9448,38.9019,38.9277,19100.0
2015-03-05 13:15:00,45.38,45.43,45.37,45.41,44300.0,38.9363,38.9792,38.9277,38.962,44300.0
2015-03-05 13:20:00,45.42,45.42,45.36,45.39,22500.0,38.9706,38.9706,38.9191,38.9448,22500.0
2015-03-05 13:25:00,45.4,45.47,45.4,45.45,29800.0,38.9534,39.0135,38.9534,38.9963,29800.0
2015-03-05 13:30:00,45.44,45.44,45.37,45.38,22000.0,38.9877,38.9877,38.9277,38.9363,22000.0
2015-03-05 13:35:00,45.39,45.39,45.37,45.37,22500.0,38.9448,38.9448,38.9277,38.9277,22500.0
2015-03-05 13:40:00,45.37,45.43,45.36,45.43,22400.0,38.9277,38.9792,38.9191,38.9792,22400.0
2015-03-05 13:45:00,45.43,45.45,45.39,45.39,20800.0,38.9792,38.9963,38.9448,38.9448,20800.0
2015-03-05 13:50:00,45.39,45.45,45.38,45.45,59400.0,38.9448,38.9963,38.9363,38.9963,59400.0
2015-03-05 13:55:00,45.45,45.47,45.45,45.45,25200.0,38.9963,39.0135,38.9963,38.9963,25200.0
2015-03-05 14:00:00,45.45,45.54,45.44,45.5,49600.0,38.9963,39.0735,38.9877,39.0392,49600.0
2015-03-05 14:05:00,45.49,45.49,45.47,45.48,9000.0,39.0306,39.0306,39.0135,39.0221,9000.0
2015-03-05 14:10:00,45.48,45.48,45.46,45.47,8000.0,39.0221,39.0221,39.0049,39.0135,8000.0
2015-03-05 14:15:00,45.47,45.49,45.46,45.49,26600.0,39.0135,39.0306,39.0049,39.0306,26600.0
2015-03-05 14:20:00,45.48,45.5,45.47,45.49,24300.0,39.0221,39.0392,39.0135,39.0306,24300.0
2015-03-05 14:25:00,45.49,45.49,45.47,45.48,11700.0,39.0306,39.0306,39.0135,39.0221,11700.0
2015-03-05 14:30:00,45.48,45.49,45.47,45.48,11500.0,39.0221,39.0306,39.0135,39.0221,11500.0
2015-03-05 14:35:00,45.48,45.49,45.46,45.49,25500.0,39.0221,39.0306,39.0049,39.0306,25500.0
2015-03-05 14:40:00,45.49,45.49,45.48,45.48,10200.0,39.0306,39.0306,39.0221,39.0221,10200.0
2015-03-05 14:45:00,45.49,45.51,45.48,45.5,44100.0,39.0306,39.0478,39.0221,39.0392,44100.0
2015-03-05 14:50:00,45.5,45.53,45.49,45.52,50400.0,39.0392,39.065,39.0306,39.0564,50400.0
2015-03-05 14:55:00,45.52,45.52,45.49,45.51,28300.0,39.0564,39.0564,39.0306,39.0478,28300.0
2015-03-05 15:00:00,45.51,45.51,45.49,45.5,33200.0,39.0478,39.0478,39.0306,39.0392,33200.0
2015-03-05 15:05:00,45.51,45.51,45.49,45.5,24200.0,39.0478,39.0478,39.0306,39.0392,24200.0
2015-03-05 15:10:00,45.5,45.51,45.49,45.51,40000.0,39.0392,39.0478,39.0306,39.0478,40000.0
2015-03-05 15:15:00,45.51,45.51,45.5,45.5,16500.0,39.0478,39.0478,39.0392,39.0392,16500.0
2015-03-05 15:20:00,45.5,45.51,45.49,45.5,24800.0,39.0392,39.0478,39.0306,39.0392,24800.0
2015-03-05 15:25:00,45.51,45.51,45.49,45.51,31800.0,39.0478,39.0478,39.0306,39.0478,31800.0
2015-03-05 15:30:00,45.51,45.54,45.49,45.52,62800.0,39.0478,39.0735,39.0306,39.0564,62800.0
2015-03-05 15:35:00,45.52,45.54,45.51,45.54,38100.0,39.0564,39.0735,39.0478,39.0735,38100.0
2015-03-05 15:40:00,45.54,45.55,45.51,45.52,90300.0,39.0735,39.0821,39.0478,39.0564,90300.0
2015-03-05 15:45:00,45.53,45.55,45.5,45.52,105700.0,39.065,39.0821,39.0392,39.0564,105700.0
2015-03-05 15:50:00,45.52,45.54,45.52,45.53,111000.0,39.0564,39.0735,39.0564,39.065,111000.0
2015-03-05 15:55:00,45.52,45.53,45.47,45.47,248900.0,39.0564,39.065,39.0135,39.0135,248900.0
2015-03-06 09:30:00,45.22,45.24,45.1,45.16,49100.0,38.799,38.8161,38.696,38.7475,49100.0
2015-03-06 09:35:00,45.15,45.2,45.12,45.13,54200.0,38.7389,38.7818,38.7132,38.7218,54200.0
2015-03-06 09:40:00,45.14,45.2,45.09,45.12,33400.0,38.7303,38.7818,38.6874,38.7132,33400.0
2015-03-06 09:45:00,45.12,45.2,45.11,45.13,55400.0,38.7132,38.7818,38.7046,38.7218,55400.0
2015-03-06 09:50:00,45.12,45.13,45.06,45.13,71200.0,38.7132,38.7218,38.6617,38.7218,71200.0
2015-03-06 09:55:00,45.13,45.14,45.05,45.05,36700.0,38.7218,38.7303,38.6531,38.6531,36700.0
2015-03-06 10:00:00,45.05,45.07,44.98,45.04,84200.0,38.6531,38.6703,38.5931,38.6445,84200.0
2015-03-06 10:05:00,45.04,45.09,45.01,45.02,37000.0,38.6445,38.6874,38.6188,38.6274,37000.0
2015-03-06 10:10:00,45.02,45.05,45.0,45.0,41500.0,38.6274,38.6531,38.6102,38.6102,41500.0
2015-03-06 10:15:00,45.0,45.05,44.99,45.02,42600.0,38.6102,38.6531,38.6016,38.6274,42600.0
2015-03-06 10:20:00,45.02,45.02,44.91,44.96,127400.0,38.6274,38.6274,38.533,38.5759,127400.0
2015-03-06 10:25:00,44.95,44.96,44.94,44.94,29300.0,38.5673,38.5759,38.5587,38.5587,29300.0
2015-03-06 10:30:00,44.94,44.95,44.9,44.94,31400.0,38.5587,38.5673,38.5244,38.5587,31400.0
2015-03-06 10:35:00,44.94,44.99,44.94,44.97,88300.0,38.5587,38.6016,38.5587,38.5845,88300.0
2015-03-06 10:40:00,44.97,44.97,44.9,44.92,34200.0,38.5845,38.5845,38.5244,38.5416,34200.0
2015-03-06 10:45:00,44.92,44.96,44.92,44.96,16100.0,38.5416,38.5759,38.5416,38.5759,16100.0
2015-03-06 10:50:00,44.95,44.96,44.88,44.89,19300.0,38.5673,38.5759,38.5073,38.5158,19300.0
2015-03-06 10:55:00,44.89,44.89,44.76,44.77,50100.0,38.5158,38.5158,38.4043,38.4129,50100.0
2015-03-06 11:00:00,44.77,44.77,44.69,44.7,41800.0,38.4129,38.4129,38.3442,38.3528,41800.0
2015-03-06 11:05:00,44.7,44.74,44.68,44.68,29200.0,38.3528,38.3871,38.3357,38.3357,29200.0
2015-03-06 11:10:00,44.69,44.71,44.61,44.63,64900.0,38.3442,38.3614,38.2756,38.2928,64900.0
2015-03-06 11:15:00,44.62,44.63,44.5,44.54,68200.0,38.2842,38.2928,38.1812,38.2155,68200.0
2015-03-06 11:20:00,44.54,44.6,44.51,44.58,38500.0,38.2155,38.267,38.1898,38.2499,38500.0
2015-03-06 11:25:00,44.58,44.61,44.54,44.56,25900.0,38.2499,38.2756,38.2155,38.2327,25900.0
2015-03-06 11:30:00,44.55,44.56,44.5,44.54,33700.0,38.2241,38.2327,38.1812,38.2155,33700.0
2015-03-06 11:35:00,44.55,44.6,44.54,44.6,61300.0,38.2241,38.267,38.2155,38.267,61300.0
2015-03-06 11:40:00,44.59,44.6,44.49,44.52,42500.0,38.2584,38.267,38.1726,38.1984,42500.0
2015-03-06 11:45:00,44.52,44.59,44.5,44.53,30200.0,38.1984,38.2584,38.1812,38.207,30200.0
2015-03-06 11:50:00,44.53,44.61,44.5,44.6,77400.0,38.207,38.2756,38.1812,38.267,77400.0
2015-03-06 11:55:00,44.6,44.62,44.58,44.61,35700.0,38.267,38.2842,38.2499,38.2756,35700.0
2015-03-06 12:00:00,44.61,44.65,44.59,44.65,35600.0,38.2756,38.3099,38.2584,38.3099,35600.0
2015-03-06 12:05:00,44.64,44.65,44.58,44.58,19500.0,38.3013,38.3099,38.2499,38.2499,19500.0
2015-03-06 12:10:00,44.59,44.61,44.57,44.6,24500.0,38.2584,38.2756,38.2413,38.267,24500.0
2015-03-06 12:15:00,44.6,44.63,44.54,44.55,34300.0,38.267,38.2928,38.2155,38.2241,34300.0
2015-03-06 12:20:00,44.55,44.55,44.47,44.49,19200.0,38.2241,38.2241,38.1555,38.1726,19200.0
2015-03-06 12:25:00,44.49,44.55,44.48,44.54,64100.0,38.1726,38.2241,38.1641,38.2155,64100.0
2015-03-06 12:30:00,44.55,44.62,44.54,44.62,26600.0,38.2241,38.2842,38.2155,38.2842,26600.0
2015-03-06 12:35:00,44.61,44.64,44.59,44.64,13000.0,38.2756,38.3013,38.2584,38.3013,13000.0
2015-03-06 12:40:00,44.64,44.72,44.63,44.71,66300.0,38.3013,38.37,38.2928,38.3614,66300.0
2015-03-06 12:45:00,44.7,44.73,44.68,44.71,22600.0,38.3528,38.3786,38.3357,38.3614,22600.0
2015-03-06 12:50:00,44.71,44.72,44.58,44.61,17400.0,38.3614,38.37,38.2499,38.2756,17400.0
2015-03-06 12:55:00,44.61,44.65,44.58,44.64,18700.0,38.2756,38.3099,38.2499,38.3013,18700.0
2015-03-06 13:00:00,44.65,44.68,44.64,44.65,67800.0,38.3099,38.3357,38.3013,38.3099,67800.0
2015-03-06 13:05:00,44.65,44.66,44.62,44.64,27600.0,38.3099,38.3185,38.2842,38.3013,27600.0
2015-03-06 13:10:00,44.64,44.64,44.62,44.63,11500.0,38.3013,38.3013,38.2842,38.2928,11500.0
2015-03-06 13:15:00,44.64,44.64,44.6,44.61,20300.0,38.3013,38.3013,38.267,38.2756,20300.0
2015-03-06 13:20:00,44.61,44.61,44.53,44.53,16100.0,38.2756,38.2756,38.207,38.207,16100.0
2015-03-06 13:25:00,44.53,44.54,44.49,44.49,38500.0,38.207,38.2155,38.1726,38.1726,38500.0
2015-03-06 13:30:00,44.49,44.5,44.36,44.36,75900.0,38.1726,38.1812,38.0611,38.0611,75900.0
2015-03-06 13:35:00,44.36,44.38,44.31,44.33,83100.0,38.0611,38.0783,38.0182,38.0354,83100.0
2015-03-06 13:40:00,44.32,44.33,44.28,44.31,49900.0,38.0268,38.0354,37.9925,38.0182,49900.0
2015-03-06 13:45:00,44.3,44.33,44.27,44.33,21700.0,38.0096,38.0354,37.9839,38.0354,21700.0
2015-03-06 13:50:00,44.32,44.34,44.31,44.32,17900.0,38.0268,38.0439,38.0182,38.0268,17900.0
2015-03-06 13:55:00,44.32,44.32,44.28,44.29,29700.0,38.0268,38.0268,37.9925,38.001,29700.0
2015-03-06 14:00:00,44.3,44.3,44.28,44.28,44800.0,38.0096,38.0096,37.9925,37.9925,44800.0
2015-03-06 14:05:00,44.28,44.29,44.25,44.25,37100.0,37.9925,38.001,37.9667,37.9667,37100.0
2015-03-06 14:10:00,44.26,44.27,44.23,44.24,25300.0,37.9753,37.9839,37.9496,37.9581,25300.0
2015-03-06 14:15:00,44.24,44.27,44.23,44.26,25300.0,37.9581,37.9839,37.9496,37.9753,25300.0
2015-03-06 14:20:00,44.26,44.26,44.13,44.18,53900.0,37.9753,37.9753,37.8638,37.9067,53900.0
2015-03-06 14:25:00,44.19,44.19,44.15,44.17,27500.0,37.9152,37.9152,37.8809,37.8981,27500.0
2015-03-06 14:30:00,44.17,44.21,44.15,44.19,31200.0,37.8981,37.9324,37.8809,37.9152,31200.0
2015-03-06 14:35:00,44.19,44.19,44.08,44.08,25300.0,37.9152,37.9152,37.8209,37.8209,25300.0
2015-03-06 14:40:00,44.09,44.1,44.05,44.07,27900.0,37.8294,37.838,37.7951,37.8123,27900.0
2015-03-06 14:45:00,44.08,44.14,44.08,44.14,30300.0,37.8209,37.8723,37.8209,37.8723,30300.0
2015-03-06 14:50:00,44.14,44.18,44.1,44.17,61000.0,37.8723,37.9067,37.838,37.8981,61000.0
2015-03-06 14:55:00,44.16,44.17,44.15,44.15,32300.0,37.8895,37.8981,37.8809,37.8809,32300.0
2015-03-06 15:00:00,44.15,44.21,44.15,44.21,48300.0,37.8809,37.9324,37.8809,37.9324,48300.0
2015-03-06 15:05:00,44.22,44.25,44.17,44.18,27700.0,37.941,37.9667,37.8981,37.9067,27700.0
2015-03-06 15:10:00,44.18,44.22,44.17,44.2,35800.0,37.9067,37.941,37.8981,37.9238,35800.0
2015-03-06 15:15:00,44.2,44.24,44.18,44.23,44000.0,37.9238,37.9581,37.9067,37.9496,44000.0
2015-03-06 15:20:00,44.23,44.28,44.22,44.28,47400.0,37.9496,37.9925,37.941,37.9925,47400.0
2015-03-06 15:25:00,44.28,44.28,44.24,44.25,80000.0,37.9925,37.9925,37.9581,37.9667,80000.0
2015-03-06 15:30:00,44.25,44.29,44.22,44.25,84500.0,37.9667,38.001,37.941,37.9667,84500.0
2015-03-06 15:35:00,44.25,44.31,44.24,44.29,94700.0,37.9667,38.0182,37.9581,38.001,94700.0
2015-03-06 15:40:00,44.29,44.43,44.28,44.39,223500.0,38.001,38.1212,37.9925,38.0868,223500.0
2015-03-06 15:45:00,44.39,44.39,44.31,44.32,134000.0,38.0868,38.0868,38.0182,38.0268,134000.0
2015-03-06 15:50:00,44.31,44.34,44.31,44.34,81900.0,38.0182,38.0439,38.0182,38.0439,81900.0
2015-03-06 15:55:00,44.33,44.43,44.33,44.42,389500.0,38.0354,38.1212,38.0354,38.1126,389500.0
2015-03-09 09:30:00,44.51,44.63,44.44,44.61,93200.0,38.1898,38.2928,38.1297,38.2756,93200.0
2015-03-09 09:35:00,44.61,44.69,44.51,44.68,107100.0,38.2756,38.3442,38.1898,38.3357,107100.0
2015-03-09 09:40:00,44.69,44.76,44.59,44.65,62400.0,38.3442,38.4043,38.2584,38.3099,62400.0
2015-03-09 09:45:00,44.65,44.67,44.57,44.65,46700.0,38.3099,38.3271,38.2413,38.3099,46700.0
2015-03-09 09:50:00,44.65,44.68,44.61,44.62,106300.0,38.3099,38.3357,38.2756,38.2842,106300.0
2015-03-09 09:55:00,44.63,44.64,44.61,44.62,64100.0,38.2928,38.3013,38.2756,38.2842,64100.0
2015-03-09 10:00:00,44.62,44.72,44.62,44.66,77200.0,38.2842,38.37,38.2842,38.3185,77200.0
2015-03-09 10:05:00,44.66,44.81,44.65,44.81,60900.0,38.3185,38.4472,38.3099,38.4472,60900.0
2015-03-09 10:10:00,44.81,44.86,44.8,44.86,50000.0,38.4472,38.4901,38.4386,38.4901,50000.0
2015-03-09 10:15:00,44.86,44.87,44.84,44.86,59900.0,38.4901,38.4987,38.4729,38.4901,59900.0
2015-03-09 10:20:00,44.85,44.87,44.81,44.84,51400.0,38.4815,38.4987,38.4472,38.4729,51400.0
2015-03-09 10:25:00,44.83,44.84,44.76,44.8,66900.0,38.4644,38.4729,38.4043,38.4386,66900.0
2015-03-09 10:30:00,44.8,44.81,44.74,44.76,47900.0,38.4386,38.4472,38.3871,38.4043,47900.0
2015-03-09 10:35:00,44.76,44.78,44.67,44.67,77400.0,38.4043,38.4215,38.3271,38.3271,77400.0
2015-03-09 10:40:00,44.68,44.78,44.66,44.77,30600.0,38.3357,38.4215,38.3185,38.4129,30600.0
2015-03-09 10:45:00,44.77,44.81,44.76,44.78,52900.0,38.4129,38.4472,38.4043,38.4215,52900.0
2015-03-09 10:50:00,44.78,44.85,44.78,44.84,69900.0,38.4215,38.4815,38.4215,38.4729,69900.0
2015-03-09 10:55:00,44.84,44.85,44.8,44.8,39500.0,38.4729,38.4815,38.4386,38.4386,39500.0
2015-03-09 11:00:00,44.8,44.83,44.79,44.82,33900.0,38.4386,38.4644,38.43,38.4558,33900.0
2015-03-09 11:05:00,44.82,44.82,44.79,44.81,33700.0,38.4558,38.4558,38.43,38.4472,33700.0
2015-03-09 11:10:00,44.81,44.84,44.8,44.8,49500.0,38.4472,38.4729,38.4386,38.4386,49500.0
2015-03-09 11:15:00,44.81,44.87,44.81,44.84,18900.0,38.4472,38.4987,38.4472,38.4729,18900.0
2015-03-09 11:20:00,44.84,44.85,44.8,44.83,28000.0,38.4729,38.4815,38.4386,38.4644,28000.0
2015-03-09 11:25:00,44.83,44.9,44.82,44.86,27500.0,38.4644,38.5244,38.4558,38.4901,27500.0
2015-03-09 11:30:00,44.85,44.9,44.84,44.86,23100.0,38.4815,38.5244,38.4729,38.4901,23100.0
2015-03-09 11:35:00,44.85,44.86,44.82,44.83,23300.0,38.4815,38.4901,38.4558,38.4644,23300.0
2015-03-09 11:40:00,44.82,44.89,44.82,44.87,24700.0,38.4558,38.5158,38.4558,38.4987,24700.0
2015-03-09 11:45:00,44.88,44.88,44.85,44.85,39100.0,38.5073,38.5073,38.4815,38.4815,39100.0
2015-03-09 11:50:00,44.86,44.88,44.82,44.87,46600.0,38.4901,38.5073,38.4558,38.4987,46600.0
2015-03-09 11:55:00,44.85,44.87,44.82,44.84,70700.0,38.4815,38.4987,38.4558,38.4729,70700.0
2015-03-09 12:00:00,44.84,44.84,44.74,44.78,48200.0,38.4729,38.4729,38.3871,38.4215,48200.0
2015-03-09 12:05:00,44.76,44.85,44.75,44.77,82200.0,38.4043,38.4815,38.3957,38.4129,82200.0
2015-03-09 12:10:00,44.78,44.79,44.76,44.76,23300.0,38.4215,38.43,38.4043,38.4043,23300.0
2015-03-09 12:15:00,44.77,44.78,44.73,44.75,20600.0,38.4129,38.4215,38.3786,38.3957,20600.0
2015-03-09 12:20:00,44.75,44.77,44.75,44.76,13600.0,38.3957,38.4129,38.3957,38.4043,13600.0
2015-03-09 12:25:00,44.77,44.77,44.74,44.75,15200.0,38.4129,38.4129,38.3871,38.3957,15200.0
2015-03-09 12:30:00,44.75,44.8,44.74,44.79,32800.0,38.3957,38.4386,38.3871,38.43,32800.0
2015-03-09 12:35:00,44.8,44.82,44.79,44.82,27200.0,38.4386,38.4558,38.43,38.4558,27200.0
2015-03-09 12:40:00,44.82,44.82,44.8,44.8,12700.0,38.4558,38.4558,38.4386,38.4386,12700.0
2015-03-09 12:45:00,44.8,44.82,44.79,44.82,31000.0,38.4386,38.4558,38.43,38.4558,31000.0
2015-03-09 12:50:00,44.82,44.83,44.81,44.82,15600.0,38.4558,38.4644,38.4472,38.4558,15600.0
2015-03-09 12:55:00,44.82,44.83,44.8,44.82,24300.0,38.4558,38.4644,38.4386,38.4558,24300.0
2015-03-09 13:00:00,44.82,44.82,44.79,44.81,30100.0,38.4558,38.4558,38.43,38.4472,30100.0
2015-03-09 13:05:00,44.82,44.84,44.77,44.81,78200.0,38.4558,38.4729,38.4129,38.4472,78200.0
2015-03-09 13:10:00,44.81,44.85,44.8,44.83,17600.0,38.4472,38.4815,38.4386,38.4644,17600.0
2015-03-09 13:15:00,44.82,44.84,44.81,44.81,16400.0,38.4558,38.4729,38.4472,38.4472,16400.0
2015-03-09 13:20:00,44.82,44.91,44.81,44.91,72700.0,38.4558,38.533,38.4472,38.533,72700.0
2015-03-09 13:25:00,44.9,44.91,44.87,44.9,25300.0,38.5244,38.533,38.4987,38.5244,25300.0
2015-03-09 13:30:00,44.9,44.95,44.89,44.89,32500.0,38.5244,38.5673,38.5158,38.5158,32500.0
2015-03-09 13:35:00,44.89,44.9,44.87,44.87,32900.0,38.5158,38.5244,38.4987,38.4987,32900.0
2015-03-09 13:40:00,44.88,44.98,44.88,44.97,21500.0,38.5073,38.5931,38.5073,38.5845,21500.0
2015-03-09 13:45:00,44.98,45.02,44.96,45.01,54800.0,38.5931,38.6274,38.5759,38.6188,54800.0
2015-03-09 13:50:00,45.01,45.01,44.98,45.0,24800.0,38.6188,38.6188,38.5931,38.6102,24800.0
2015-03-09 13:55:00,45.01,45.02,45.0,45.0,38900.0,38.6188,38.6274,38.6102,38.6102,38900.0
2015-03-09 14:00:00,45.01,45.01,45.0,45.0,40500.0,38.6188,38.6188,38.6102,38.6102,40500.0
2015-03-09 14:05:00,45.01,45.03,44.99,45.0,59700.0,38.6188,38.636,38.6016,38.6102,59700.0
2015-03-09 14:10:00,45.0,45.01,44.95,44.98,38600.0,38.6102,38.6188,38.5673,38.5931,38600.0
2015-03-09 14:15:00,44.97,44.99,44.9,44.92,73300.0,38.5845,38.6016,38.5244,38.5416,73300.0
2015-03-09 14:20:00,44.91,44.97,44.91,44.97,50900.0,38.533,38.5845,38.533,38.5845,50900.0
2015-03-09 14:25:00,44.97,44.98,44.95,44.96,20100.0,38.5845,38.5931,38.5673,38.5759,20100.0
2015-03-09 14:30:00,44.97,44.97,44.93,44.96,28500.0,38.5845,38.5845,38.5502,38.5759,28500.0
2015-03-09 14:35:00,44.95,44.96,44.93,44.96,25400.0,38.5673,38.5759,38.5502,38.5759,25400.0
2015-03-09 14:40:00,44.96,44.99,44.95,44.98,56900.0,38.5759,38.6016,38.5673,38.5931,56900.0
2015-03-09 14:45:00,44.98,45.01,44.95,44.96,66100.0,38.5931,38.6188,38.5673,38.5759,66100.0
2015-03-09 14:50:00,44.96,44.98,44.96,44.97,27300.0,38.5759,38.5931,38.5759,38.5845,27300.0
2015-03-09 14:55:00,44.98,45.0,44.97,44.98,21700.0,38.5931,38.6102,38.5845,38.5931,21700.0
2015-03-09 15:00:00,44.98,45.0,44.97,44.98,41200.0,38.5931,38.6102,38.5845,38.5931,41200.0
2015-03-09 15:05:00,44.98,45.05,44.97,45.04,53700.0,38.5931,38.6531,38.5845,38.6445,53700.0
2015-03-09 15:10:00,45.04,45.05,45.01,45.04,43200.0,38.6445,38.6531,38.6188,38.6445,43200.0
2015-03-09 15:15:00,45.04,45.05,45.02,45.02,54000.0,38.6445,38.6531,38.6274,38.6274,54000.0
2015-03-09 15:20:00,45.03,45.03,44.97,44.98,47100.0,38.636,38.636,38.5845,38.5931,47100.0
2015-03-09 15:25:00,44.99,45.04,44.98,45.03,36400.0,38.6016,38.6445,38.5931,38.636,36400.0
2015-03-09 15:30:00,45.03,45.09,45.02,45.09,68400.0,38.636,38.6874,38.6274,38.6874,68400.0
2015-03-09 15:35:00,45.09,45.09,45.04,45.05,67000.0,38.6874,38.6874,38.6445,38.6531,67000.0
2015-03-09 15:40:00,45.05,45.07,45.04,45.05,60200.0,38.6531,38.6703,38.6445,38.6531,60200.0
2015-03-09 15:45:00,45.05,45.08,45.04,45.05,78100.0,38.6531,38.6789,38.6445,38.6531,78100.0
2015-03-09 15:50:00,45.06,45.08,45.0,45.04,128100.0,38.6617,38.6789,38.6102,38.6445,128100.0
2015-03-09 15:55:00,45.04,45.05,44.99,45.0,161600.0,38.6445,38.6531,38.6016,38.6102,161600.0
2015-03-10 09:30:00,44.73,44.82,44.64,44.65,85700.0,38.3786,38.4558,38.3013,38.3099,85700.0
2015-03-10 09:35:00,44.66,44.7,44.59,44.7,58500.0,38.3185,38.3528,38.2584,38.3528,58500.0
2015-03-10 09:40:00,44.69,44.73,44.63,44.69,83200.0,38.3442,38.3786,38.2928,38.3442,83200.0
2015-03-10 09:45:00,44.68,44.68,44.52,44.53,39000.0,38.3357,38.3357,38.1984,38.207,39000.0
2015-03-10 09:50:00,44.53,44.54,44.41,44.45,51000.0,38.207,38.2155,38.104,38.1383,51000.0
2015-03-10 09:55:00,44.46,44.46,44.36,44.37,29800.0,38.1469,38.1469,38.0611,38.0697,29800.0
2015-03-10 10:00:00,44.35,44.37,44.32,44.36,30900.0,38.0525,38.0697,38.0268,38.0611,30900.0
2015-03-10 10:05:00,44.35,44.38,44.3,44.32,34200.0,38.0525,38.0783,38.0096,38.0268,34200.0
2015-03-10 10:10:00,44.32,44.33,44.25,44.25,24500.0,38.0268,38.0354,37.9667,37.9667,24500.0
2015-03-10 10:15:00,44.25,44.25,44.16,44.2,27400.0,37.9667,37.9667,37.8895,37.9238,27400.0
2015-03-10 10:20:00,44.2,44.26,44.17,44.2,31300.0,37.9238,37.9753,37.8981,37.9238,31300.0
2015-03-10 10:25:00,44.19,44.21,44.15,44.18,31400.0,37.9152,37.9324,37.8809,37.9067,31400.0
2015-03-10 10:30:00,44.17,44.17,44.08,44.15,26900.0,37.8981,37.8981,37.8209,37.8809,26900.0
2015-03-10 10:35:00,44.14,44.16,44.04,44.06,24300.0,37.8723,37.8895,37.7865,37.8037,24300.0
2015-03-10 10:40:00,44.04,44.14,44.03,44.09,37500.0,37.7865,37.8723,37.778,37.8294,37500.0
2015-03-10 10:45:00,44.1,44.12,44.07,44.11,25000.0,37.838,37.8552,37.8123,37.8466,25000.0
2015-03-10 10:50:00,44.11,44.17,44.11,44.17,15400.0,37.8466,37.8981,37.8466,37.8981,15400.0
2015-03-10 10:55:00,44.17,44.2,44.17,44.18,53500.0,37.8981,37.9238,37.8981,37.9067,53500.0
2015-03-10 11:00:00,44.18,44.26,44.18,44.25,37500.0,37.9067,37.9753,37.9067,37.9667,37500.0
2015-03-10 11:05:00,44.25,44.32,44.24,44.32,30200.0,37.9667,38.0268,37.9581,38.0268,30200.0
2015-03-10 11:10:00,44.33,44.41,44.33,44.4,25200.0,38.0354,38.104,38.0354,38.0954,25200.0
2015-03-10 11:15:00,44.4,44.44,44.39,44.43,29900.0,38.0954,38.1297,38.0868,38.1212,29900.0
2015-03-10 11:20:00,44.42,44.48,44.39,44.39,18800.0,38.1126,38.1641,38.0868,38.0868,18800.0
2015-03-10 11:25:00,44.39,44.41,44.31,44.35,25700.0,38.0868,38.104,38.0182,38.0525,25700.0
2015-03-10 11:30:00,44.36,44.41,44.36,44.38,17600.0,38.0611,38.104,38.0611,38.0783,17600.0
2015-03-10 11:35:00,44.38,44.41,44.33,44.33,16100.0,38.0783,38.104,38.0354,38.0354,16100.0
2015-03-10 11:40:00,44.33,44.36,44.25,44.25,42700.0,38.0354,38.0611,37.9667,37.9667,42700.0
2015-03-10 11:45:00,44.25,44.28,44.21,44.25,118500.0,37.9667,37.9925,37.9324,37.9667,118500.0
2015-03-10 11:50:00,44.24,44.25,44.18,44.2,58400.0,37.9581,37.9667,37.9067,37.9238,58400.0
2015-03-10 11:55:00,44.2,44.23,44.16,44.16,34200.0,37.9238,37.9496,37.8895,37.8895,34200.0
2015-03-10 12:00:00,44.16,44.18,44.13,44.18,19500.0,37.8895,37.9067,37.8638,37.9067,19500.0
2015-03-10 12:05:00,44.17,44.18,44.15,44.17,17800.0,37.8981,37.9067,37.8809,37.8981,17800.0
2015-03-10 12:10:00,44.17,44.29,44.16,44.29,34400.0,37.8981,38.001,37.8895,38.001,34400.0
2015-03-10 12:15:00,44.28,44.31,44.25,44.29,20700.0,37.9925,38.0182,37.9667,38.001,20700.0
2015-03-10 12:20:00,44.28,44.28,44.21,44.21,23500.0,37.9925,37.9925,37.9324,37.9324,23500.0
2015-03-10 12:25:00,44.21,44.24,44.18,44.23,15900.0,37.9324,37.9581,37.9067,37.9496,15900.0
2015-03-10 12:30:00,44.22,44.26,44.19,44.21,30000.0,37.941,37.9753,37.9152,37.9324,30000.0
2015-03-10 12:35:00,44.22,44.29,44.22,44.28,11600.0,37.941,38.001,37.941,37.9925,11600.0
2015-03-10 12:40:00,44.27,44.37,44.26,44.34,33100.0,37.9839,38.0697,37.9753,38.0439,33100.0
2015-03-10 12:45:00,44.34,44.35,44.29,44.34,18000.0,38.0439,38.0525,38.001,38.0439,18000.0
2015-03-10 12:50:00,44.33,44.35,44.32,44.32,11700.0,38.0354,38.0525,38.0268,38.0268,11700.0
2015-03-10 12:55:00,44.32,44.39,44.31,44.31,27900.0,38.0268,38.0868,38.0182,38.0182,27900.0
2015-03-10 13:00:00,44.32,44.35,44.32,44.33,8100.0,38.0268,38.0525,38.0268,38.0354,8100.0
2015-03-10 13:05:00,44.34,44.38,44.33,44.35,50300.0,38.0439,38.0783,38.0354,38.0525,50300.0
2015-03-10 13:10:00,44.35,44.39,44.34,44.37,17100.0,38.0525,38.0868,38.0439,38.0697,17100.0
2015-03-10 13:15:00,44.36,44.4,44.33,44.39,37000.0,38.0611,38.0954,38.0354,38.0868,37000.0
2015-03-10 13:20:00,44.39,44.49,44.38,44.46,52200.0,38.0868,38.1726,38.0783,38.1469,52200.0
2015-03-10 13:25:00,44.46,44.47,44.42,44.42,22700.0,38.1469,38.1555,38.1126,38.1126,22700.0
2015-03-10 13:30:00,44.42,44.42,44.34,44.34,14900.0,38.1126,38.1126,38.0439,38.0439,14900.0
2015-03-10 13:35:00,44.34,44.35,44.3,44.32,28000.0,38.0439,38.0525,38.0096,38.0268,28000.0
2015-03-10 13:40:00,44.31,44.33,44.27,44.29,29500.0,38.0182,38.0354,37.9839,38.001,29500.0
2015-03-10 13:45:00,44.29,44.32,44.28,44.31,18900.0,38.001,38.0268,37.9925,38.0182,18900.0
2015-03-10 13:50:00,44.3,44.34,44.3,44.33,16200.0,38.0096,38.0439,38.0096,38.0354,16200.0
2015-03-10 13:55:00,44.33,44.33,44.28,44.3,17100.0,38.0354,38.0354,37.9925,38.0096,17100.0
2015-03-10 14:00:00,44.3,44.3,44.24,44.26,18300.0,38.0096,38.0096,37.9581,37.9753,18300.0
2015-03-10 14:05:00,44.27,44.32,44.27,44.3,14400.0,37.9839,38.0268,37.9839,38.0096,14400.0
2015-03-10 14:10:00,44.31,44.37,44.25,44.27,35100.0,38.0182,38.0697,37.9667,37.9839,35100.0
2015-03-10 14:15:00,44.27,44.28,44.22,44.22,13800.0,37.9839,37.9925,37.941,37.941,13800.0
2015-03-10 14:20:00,44.23,44.25,44.2,44.21,19800.0,37.9496,37.9667,37.9238,37.9324,19800.0
2015-03-10 14:25:00,44.21,44.27,44.2,44.22,14900.0,37.9324,37.9839,37.9238,37.941,14900.0
2015-03-10 14:30:00,44.21,44.27,44.18,44.27,28400.0,37.9324,37.9839,37.9067,37.9839,28400.0
2015-03-10 14:35:00,44.27,44.29,44.21,44.22,23100.0,37.9839,38.001,37.9324,37.941,23100.0
2015-03-10 14:40:00,44.22,44.22,44.15,44.19,20300.0,37.941,37.941,37.8809,37.9152,20300.0
2015-03-10 14:45:00,44.19,44.26,44.19,44.19,33300.0,37.9152,37.9753,37.9152,37.9152,33300.0
2015-03-10 14:50:00,44.19,44.22,44.13,44.15,21700.0,37.9152,37.941,37.8638,37.8809,21700.0
2015-03-10 14:55:00,44.14,44.2,44.11,44.16,22800.0,37.8723,37.9238,37.8466,37.8895,22800.0
2015-03-10 15:00:00,44.15,44.21,44.13,44.16,20600.0,37.8809,37.9324,37.8638,37.8895,20600.0
2015-03-10 15:05:00,44.17,44.21,44.16,44.2,22200.0,37.8981,37.9324,37.8895,37.9238,22200.0
2015-03-10 15:10:00,44.2,44.2,44.14,44.16,30800.0,37.9238,37.9238,37.8723,37.8895,30800.0
2015-03-10 15:15:00,44.15,44.21,44.14,44.21,33900.0,37.8809,37.9324,37.8723,37.9324,33900.0
2015-03-10 15:20:00,44.21,44.26,44.2,44.26,39400.0,37.9324,37.9753,37.9238,37.9753,39400.0
2015-03-10 15:25:00,44.26,44.26,44.2,44.21,47500.0,37.9753,37.9753,37.9238,37.9324,47500.0
2015-03-10 15:30:00,44.21,44.22,44.14,44.14,25600.0,37.9324,37.941,37.8723,37.8723,25600.0
2015-03-10 15:35:00,44.15,44.17,44.14,44.16,16500.0,37.8809,37.8981,37.8723,37.8895,16500.0
2015-03-10 15:40:00,44.17,44.21,44.15,44.16,45100.0,37.8981,37.9324,37.8809,37.8895,45100.0
2015-03-10 15:45:00,44.16,44.18,44.15,44.18,36100.0,37.8895,37.9067,37.8809,37.9067,36100.0
2015-03-10 15:50:00,44.17,44.18,44.13,44.14,62000.0,37.8981,37.9067,37.8638,37.8723,62000.0
2015-03-10 15:55:00,44.14,44.14,44.08,44.09,207600.0,37.8723,37.8723,37.8209,37.8294,207600.0
2015-03-11 09:30:00,44.03,44.05,43.83,43.9,77500.0,37.778,37.7951,37.6064,37.6664,77500.0
2015-03-11 09:35:00,43.92,43.95,43.83,43.93,26500.0,37.6836,37.7093,37.6064,37.6922,26500.0
2015-03-11 09:40:00,43.94,44.0,43.92,43.95,13500.0,37.7007,37.7522,37.6836,37.7093,13500.0
2015-03-11 09:45:00,43.95,43.97,43.92,43.97,13200.0,37.7093,37.7265,37.6836,37.7265,13200.0
2015-03-11 09:50:00,43.96,43.98,43.91,43.95,19000.0,37.7179,37.7351,37.675,37.7093,19000.0
2015-03-11 09:55:00,43.95,43.99,43.92,43.96,19900.0,37.7093,37.7436,37.6836,37.7179,19900.0
2015-03-11 10:00:00,43.97,44.01,43.94,43.99,22400.0,37.7265,37.7608,37.7007,37.7436,22400.0
2015-03-11 10:05:00,43.98,44.08,43.98,44.08,24900.0,37.7351,37.8209,37.7351,37.8209,24900.0
2015-03-11 10:10:00,44.08,44.09,44.03,44.08,14100.0,37.8209,37.8294,37.778,37.8209,14100.0
2015-03-11 10:15:00,44.07,44.08,43.98,43.98,47200.0,37.8123,37.8209,37.7351,37.7351,47200.0
2015-03-11 10:20:00,43.99,44.01,43.97,44.0,20400.0,37.7436,37.7608,37.7265,37.7522,20400.0
2015-03-11 10:25:00,43.99,44.0,43.94,43.95,30700.0,37.7436,37.7522,37.7007,37.7093,30700.0
2015-03-11 10:30:00,43.95,43.98,43.93,43.93,29600.0,37.7093,37.7351,37.6922,37.6922,29600.0
2015-03-11 10:35:00,43.94,43.94,43.88,43.9,20900.0,37.7007,37.7007,37.6493,37.6664,20900.0
2015-03-11 10:40:00,43.9,43.95,43.88,43.89,23800.0,37.6664,37.7093,37.6493,37.6578,23800.0
2015-03-11 10:45:00,43.89,43.91,43.88,43.89,17200.0,37.6578,37.675,37.6493,37.6578,17200.0
2015-03-11 10:50:00,43.89,43.94,43.85,43.94,17900.0,37.6578,37.7007,37.6235,37.7007,17900.0
2015-03-11 10:55:00,43.94,43.95,43.9,43.92,15300.0,37.7007,37.7093,37.6664,37.6836,15300.0
2015-03-11 11:00:00,43.91,43.94,43.89,43.94,20700.0,37.675,37.7007,37.6578,37.7007,20700.0
2015-03-11 11:05:00,43.94,43.95,43.9,43.95,19000.0,37.7007,37.7093,37.6664,37.7093,19000.0
2015-03-11 11:10:00,43.96,43.98,43.93,43.97,69000.0,37.7179,37.7351,37.6922,37.7265,69000.0
2015-03-11 11:15:00,43.97,44.0,43.95,43.96,28300.0,37.7265,37.7522,37.7093,37.7179,28300.0
2015-03-11 11:20:00,43.96,43.97,43.92,43.93,20600.0,37.7179,37.7265,37.6836,37.6922,20600.0
2015-03-11 11:25:00,43.92,44.02,43.92,44.02,21900.0,37.6836,37.7694,37.6836,37.7694,21900.0
2015-03-11 11:30:00,44.04,44.05,44.01,44.04,11600.0,37.7865,37.7951,37.7608,37.7865,11600.0
2015-03-11 11:35:00,44.05,44.05,43.98,43.99,12200.0,37.7951,37.7951,37.7351,37.7436,12200.0
2015-03-11 11:40:00,43.99,44.01,43.97,43.97,10000.0,37.7436,37.7608,37.7265,37.7265,10000.0
2015-03-11 11:45:00,43.98,43.99,43.96,43.97,10300.0,37.7351,37.7436,37.7179,37.7265,10300.0
2015-03-11 11:50:00,43.97,43.98,43.91,43.97,15700.0,37.7265,37.7351,37.675,37.7265,15700.0
2015-03-11 11:55:00,43.97,44.02,43.93,44.0,22000.0,37.7265,37.7694,37.6922,37.7522,22000.0
2015-03-11 12:00:00,44.0,44.04,43.99,44.0,17400.0,37.7522,37.7865,37.7436,37.7522,17400.0
2015-03-11 12:05:00,44.01,44.01,43.95,43.97,12800.0,37.7608,37.7608,37.7093,37.7265,12800.0
2015-03-11 12:10:00,43.98,44.04,43.96,44.04,17100.0,37.7351,37.7865,37.7179,37.7865,17100.0
2015-03-11 12:15:00,44.03,44.08,44.02,44.05,9000.0,37.778,37.8209,37.7694,37.7951,9000.0
2015-03-11 12:20:00,44.05,44.08,44.02,44.03,24200.0,37.7951,37.8209,37.7694,37.778,24200.0
2015-03-11 12:25:00,44.04,44.07,44.03,44.05,39300.0,37.7865,37.8123,37.778,37.7951,39300.0
2015-03-11 12:30:00,44.05,44.1,44.05,44.09,36800.0,37.7951,37.838,37.7951,37.8294,36800.0
2015-03-11 12:35:00,44.08,44.13,44.08,44.13,32000.0,37.8209,37.8638,37.8209,37.8638,32000.0
2015-03-11 12:40:00,44.14,44.14,44.07,44.1,26400.0,37.8723,37.8723,37.8123,37.838,26400.0
2015-03-11 12:45:00,44.1,44.1,44.02,44.02,15200.0,37.838,37.838,37.7694,37.7694,15200.0
2015-03-11 12:50:00,44.03,44.03,44.0,44.01,19300.0,37.778,37.778,37.7522,37.7608,19300.0
2015-03-11 12:55:00,44.01,44.02,43.97,43.97,21600.0,37.7608,37.7694,37.7265,37.7265,21600.0
2015-03-11 13:00:00,43.97,43.99,43.96,43.96,9700.0,37.7265,37.7436,37.7179,37.7179,9700.0
2015-03-11 13:05:00,43.97,43.98,43.95,43.97,12400.0,37.7265,37.7351,37.7093,37.7265,12400.0
2015-03-11 13:10:00,43.97,43.99,43.96,43.98,8700.0,37.7265,37.7436,37.7179,37.7351,8700.0
2015-03-11 13:15:00,43.97,44.0,43.95,43.96,16900.0,37.7265,37.7522,37.7093,37.7179,16900.0
2015-03-11 13:20:00,43.96,43.96,43.92,43.93,14800.0,37.7179,37.7179,37.6836,37.6922,14800.0
2015-03-11 13:25:00,43.93,43.93,43.9,43.91,18500.0,37.6922,37.6922,37.6664,37.675,18500.0
2015-03-11 13:30:00,43.92,43.92,43.85,43.86,22500.0,37.6836,37.6836,37.6235,37.6321,22500.0
2015-03-11 13:35:00,43.85,43.89,43.85,43.87,13200.0,37.6235,37.6578,37.6235,37.6407,13200.0
2015-03-11 13:40:00,43.87,43.88,43.85,43.85,20700.0,37.6407,37.6493,37.6235,37.6235,20700.0
2015-03-11 13:45:00,43.85,43.87,43.84,43.85,58900.0,37.6235,37.6407,37.6149,37.6235,58900.0
2015-03-11 13:50:00,43.85,43.86,43.85,43.86,22800.0,37.6235,37.6321,37.6235,37.6321,22800.0
2015-03-11 13:55:00,43.86,43.91,43.85,43.89,17800.0,37.6321,37.675,37.6235,37.6578,17800.0
2015-03-11 14:00:00,43.89,43.91,43.87,43.91,9700.0,37.6578,37.675,37.6407,37.675,9700.0
2015-03-11 14:05:00,43.91,43.99,43.9,43.98,38600.0,37.675,37.7436,37.6664,37.7351,38600.0
2015-03-11 14:10:00,43.97,43.97,43.93,43.93,10700.0,37.7265,37.7265,37.6922,37.6922,10700.0
2015-03-11 14:15:00,43.92,44.02,43.9,43.99,17300.0,37.6836,37.7694,37.6664,37.7436,17300.0
2015-03-11 14:20:00,43.99,44.0,43.94,43.95,8100.0,37.7436,37.7522,37.7007,37.7093,8100.0
2015-03-11 14:25:00,43.96,43.96,43.91,43.92,16900.0,37.7179,37.7179,37.675,37.6836,16900.0
2015-03-11 14:30:00,43.91,43.98,43.9,43.93,21500.0,37.675,37.7351,37.6664,37.6922,21500.0
2015-03-11 14:35:00,43.91,43.98,43.91,43.95,15700.0,37.675,37.7351,37.675,37.7093,15700.0
2015-03-11 14:40:00,43.95,43.95,43.91,43.92,20400.0,37.7093,37.7093,37.675,37.6836,20400.0
2015-03-11 14:45:00,43.92,43.99,43.91,43.99,39000.0,37.6836,37.7436,37.675,37.7436,39000.0
2015-03-11 14:50:00,43.98,44.02,43.97,44.01,26500.0,37.7351,37.7694,37.7265,37.7608,26500.0
2015-03-11 14:55:00,44.02,44.05,44.0,44.04,14900.0,37.7694,37.7951,37.7522,37.7865,14900.0
2015-03-11 15:00:00,44.05,44.05,44.02,44.04,39400.0,37.7951,37.7951,37.7694,37.7865,39400.0
2015-03-11 15:05:00,44.03,44.04,44.02,44.02,31300.0,37.778,37.7865,37.7694,37.7694,31300.0
2015-03-11 15:10:00,44.03,44.03,43.99,43.99,94700.0,37.778,37.778,37.7436,37.7436,94700.0
2015-03-11 15:15:00,43.99,44.01,43.94,43.95,39400.0,37.7436,37.7608,37.7007,37.7093,39400.0
2015-03-11 15:20:00,43.94,43.95,43.9,43.91,26700.0,37.7007,37.7093,37.6664,37.675,26700.0
2015-03-11 15:25:00,43.91,43.91,43.85,43.86,26000.0,37.675,37.675,37.6235,37.6321,26000.0
2015-03-11 15:30:00,43.86,43.88,43.85,43.86,36700.0,37.6321,37.6493,37.6235,37.6321,36700.0
2015-03-11 15:35:00,43.85,43.89,43.84,43.87,64200.0,37.6235,37.6578,37.6149,37.6407,64200.0
2015-03-11 15:40:00,43.87,43.9,43.84,43.9,63400.0,37.6407,37.6664,37.6149,37.6664,63400.0
2015-03-11 15:45:00,43.89,43.89,43.8,43.82,64000.0,37.6578,37.6578,37.5806,37.5978,64000.0
2015-03-11 15:50:00,43.83,43.84,43.81,43.84,76100.0,37.6064,37.6149,37.5892,37.6149,76100.0
2015-03-11 15:55:00,43.83,43.84,43.82,43.83,96800.0,37.6064,37.6149,37.5978,37.6064,96800.0
2015-03-12 09:30:00,44.57,44.61,44.44,44.55,30800.0,38.2413,38.2756,38.1297,38.2241,30800.0
2015-03-12 09:35:00,44.58,44.76,44.51,44.65,150400.0,38.2499,38.4043,38.1898,38.3099,150400.0
2015-03-12 09:40:00,44.65,44.81,44.65,44.78,34200.0,38.3099,38.4472,38.3099,38.4215,34200.0
2015-03-12 09:45:00,44.78,44.9,44.74,44.88,33500.0,38.4215,38.5244,38.3871,38.5073,33500.0
2015-03-12 09:50:00,44.88,44.9,44.84,44.84,45400.0,38.5073,38.5244,38.4729,38.4729,45400.0
2015-03-12 09:55:00,44.84,44.88,44.79,44.81,27200.0,38.4729,38.5073,38.43,38.4472,27200.0
2015-03-12 10:00:00,44.83,44.85,44.73,44.78,52900.0,38.4644,38.4815,38.3786,38.4215,52900.0
2015-03-12 10:05:00,44.77,44.8,44.73,44.73,35800.0,38.4129,38.4386,38.3786,38.3786,35800.0
2015-03-12 10:10:00,44.74,44.8,44.72,44.73,59600.0,38.3871,38.4386,38.37,38.3786,59600.0
2015-03-12 10:15:00,44.73,44.74,44.63,44.63,63500.0,38.3786,38.3871,38.2928,38.2928,63500.0
2015-03-12 10:20:00,44.62,44.71,44.62,44.7,48900.0,38.2842,38.3614,38.2842,38.3528,48900.0
2015-03-12 10:25:00,44.7,44.75,44.67,44.74,98800.0,38.3528,38.3957,38.3271,38.3871,98800.0
2015-03-12 10:30:00,44.75,44.87,44.75,44.87,27800.0,38.3957,38.4987,38.3957,38.4987,27800.0
2015-03-12 10:35:00,44.87,44.88,44.84,44.87,31500.0,38.4987,38.5073,38.4729,38.4987,31500.0
2015-03-12 10:40:00,44.87,44.89,44.86,44.89,21700.0,38.4987,38.5158,38.4901,38.5158,21700.0
2015-03-12 10:45:00,44.89,44.9,44.85,44.87,57200.0,38.5158,38.5244,38.4815,38.4987,57200.0
2015-03-12 10:50:00,44.86,44.94,44.86,44.94,49400.0,38.4901,38.5587,38.4901,38.5587,49400.0
2015-03-12 10:55:00,44.94,44.98,44.94,44.95,53400.0,38.5587,38.5931,38.5587,38.5673,53400.0
2015-03-12 11:00:00,44.95,44.98,44.94,44.96,45200.0,38.5673,38.5931,38.5587,38.5759,45200.0
2015-03-12 11:05:00,44.96,44.96,44.89,44.89,31000.0,38.5759,38.5759,38.5158,38.5158,31000.0
2015-03-12 11:10:00,44.9,44.92,44.89,44.9,26300.0,38.5244,38.5416,38.5158,38.5244,26300.0
2015-03-12 11:15:00,44.89,44.92,44.88,44.9,37400.0,38.5158,38.5416,38.5073,38.5244,37400.0
2015-03-12 11:20:00,44.9,44.93,44.89,44.93,24100.0,38.5244,38.5502,38.5158,38.5502,24100.0
2015-03-12 11:25:00,44.92,44.93,44.91,44.92,116000.0,38.5416,38.5502,38.533,38.5416,116000.0
2015-03-12 11:30:00,44.91,44.93,44.9,44.91,23500.0,38.533,38.5502,38.5244,38.533,23500.0
2015-03-12 11:35:00,44.91,44.91,44.88,44.89,48900.0,38.533,38.533,38.5073,38.5158,48900.0
2015-03-12 11:40:00,44.9,44.92,44.89,44.91,34600.0,38.5244,38.5416,38.5158,38.533,34600.0
2015-03-12 11:45:00,44.91,44.92,44.85,44.88,48000.0,38.533,38.5416,38.4815,38.5073,48000.0
2015-03-12 11:50:00,44.88,44.89,44.82,44.82,40600.0,38.5073,38.5158,38.4558,38.4558,40600.0
2015-03-12 11:55:00,44.81,44.86,44.8,44.82,198600.0,38.4472,38.4901,38.4386,38.4558,198600.0
2015-03-12 12:00:00,44.81,44.84,44.81,44.82,24500.0,38.4472,38.4729,38.4472,38.4558,24500.0
2015-03-12 12:05:00,44.83,44.85,44.82,44.84,77900.0,38.4644,38.4815,38.4558,38.4729,77900.0
2015-03-12 12:10:00,44.84,44.88,44.83,44.88,46100.0,38.4729,38.5073,38.4644,38.5073,46100.0
2015-03-12 12:15:00,44.87,44.88,44.87,44.88,14800.0,38.4987,38.5073,38.4987,38.5073,14800.0
2015-03-12 12:20:00,44.87,44.9,44.87,44.88,58600.0,38.4987,38.5244,38.4987,38.5073,58600.0
2015-03-12 12:25:00,44.88,44.89,44.86,44.87,45000.0,38.5073,38.5158,38.4901,38.4987,45000.0
2015-03-12 12:30:00,44.88,44.88,44.85,44.88,39000.0,38.5073,38.5073,38.4815,38.5073,39000.0
2015-03-12 12:35:00,44.89,44.89,44.86,44.87,28600.0,38.5158,38.5158,38.4901,38.4987,28600.0
2015-03-12 12:40:00,44.87,44.92,44.84,44.92,41800.0,38.4987,38.5416,38.4729,38.5416,41800.0
2015-03-12 12:45:00,44.93,44.93,44.89,44.9,9400.0,38.5502,38.5502,38.5158,38.5244,9400.0
2015-03-12 12:50:00,44.9,44.91,44.89,44.91,13100.0,38.5244,38.533,38.5158,38.533,13100.0
2015-03-12 12:55:00,44.91,44.93,44.9,44.93,14000.0,38.533,38.5502,38.5244,38.5502,14000.0
2015-03-12 13:00:00,44.93,44.95,44.91,44.92,43800.0,38.5502,38.5673,38.533,38.5416,43800.0
2015-03-12 13:05:00,44.92,44.95,44.92,44.95,22000.0,38.5416,38.5673,38.5416,38.5673,22000.0
2015-03-12 13:10:00,44.95,44.96,44.94,44.96,13900.0,38.5673,38.5759,38.5587,38.5759,13900.0
2015-03-12 13:15:00,44.96,44.98,44.95,44.96,39400.0,38.5759,38.5931,38.5673,38.5759,39400.0
2015-03-12 13:20:00,44.97,44.97,44.95,44.96,17000.0,38.5845,38.5845,38.5673,38.5759,17000.0
2015-03-12 13:25:00,44.96,44.96,44.95,44.95,10300.0,38.5759,38.5759,38.5673,38.5673,10300.0
2015-03-12 13:30:00,44.96,44.96,44.93,44.95,28600.0,38.5759,38.5759,38.5502,38.5673,28600.0
2015-03-12 13:35:00,44.95,44.99,44.94,44.96,37100.0,38.5673,38.6016,38.5587,38.5759,37100.0
2015-03-12 13:40:00,44.97,45.0,44.95,44.99,31900.0,38.5845,38.6102,38.5673,38.6016,31900.0
2015-03-12 13:45:00,44.99,44.99,44.97,44.98,15200.0,38.6016,38.6016,38.5845,38.5931,15200.0
2015-03-12 13:50:00,44.98,44.98,44.97,44.98,7000.0,38.5931,38.5931,38.5845,38.5931,7000.0
2015-03-12 13:55:00,44.98,44.99,44.95,44.96,38700.0,38.5931,38.6016,38.5673,38.5759,38700.0
2015-03-12 14:00:00,44.96,44.98,44.94,44.97,32500.0,38.5759,38.5931,38.5587,38.5845,32500.0
2015-03-12 14:05:00,44.97,44.98,44.95,44.96,16700.0,38.5845,38.5931,38.5673,38.5759,16700.0
2015-03-12 14:10:00,44.96,44.96,44.95,44.95,3400.0,38.5759,38.5759,38.5673,38.5673,3400.0
2015-03-12 14:15:00,44.95,44.96,44.95,44.95,4900.0,38.5673,38.5759,38.5673,38.5673,4900.0
2015-03-12 14:20:00,44.96,45.07,44.95,45.06,119200.0,38.5759,38.6703,38.5673,38.6617,119200.0
2015-03-12 14:25:00,45.07,45.13,45.06,45.07,56300.0,38.6703,38.7218,38.6617,38.6703,56300.0
2015-03-12 14:30:00,45.08,45.11,45.07,45.08,24300.0,38.6789,38.7046,38.6703,38.6789,24300.0
2015-03-12 14:35:00,45.09,45.11,45.07,45.11,25300.0,38.6874,38.7046,38.6703,38.7046,25300.0
2015-03-12 14:40:00,45.1,45.13,45.07,45.13,37400.0,38.696,38.7218,38.6703,38.7218,37400.0
2015-03-12 14:45:00,45.13,45.15,45.11,45.12,90200.0,38.7218,38.7389,38.7046,38.7132,90200.0
2015-03-12 14:50:00,45.12,45.15,44.93,45.13,165000.0,38.7132,38.7389,38.5502,38.7218,165000.0
2015-03-12 14:55:00,45.12,45.16,45.12,45.16,25800.0,38.7132,38.7475,38.7132,38.7475,25800.0
2015-03-12 15:00:00,45.16,45.18,45.14,45.16,26000.0,38.7475,38.7647,38.7303,38.7475,26000.0
2015-03-12 15:05:00,45.16,45.24,45.16,45.24,61600.0,38.7475,38.8161,38.7475,38.8161,61600.0
2015-03-12 15:10:00,45.24,45.28,45.23,45.25,54100.0,38.8161,38.8505,38.8076,38.8247,54100.0
2015-03-12 15:15:00,45.25,45.26,45.21,45.21,29000.0,38.8247,38.8333,38.7904,38.7904,29000.0
2015-03-12 15:20:00,45.21,45.23,45.2,45.21,22900.0,38.7904,38.8076,38.7818,38.7904,22900.0
2015-03-12 15:25:00,45.21,45.29,45.19,45.29,96000.0,38.7904,38.859,38.7732,38.859,96000.0
2015-03-12 15:30:00,45.28,45.3,45.25,45.25,43400.0,38.8505,38.8676,38.8247,38.8247,43400.0
2015-03-12 15:35:00,45.25,45.3,45.25,45.29,73300.0,38.8247,38.8676,38.8247,38.859,73300.0
2015-03-12 15:40:00,45.3,45.3,45.27,45.28,41100.0,38.8676,38.8676,38.8419,38.8505,41100.0
2015-03-12 15:45:00,45.28,45.29,45.26,45.27,91600.0,38.8505,38.859,38.8333,38.8419,91600.0
2015-03-12 15:50:00,45.27,45.28,45.26,45.26,88400.0,38.8419,38.8505,38.8333,38.8333,88400.0
2015-03-12 15:55:00,45.27,45.29,45.26,45.28,194800.0,38.8419,38.859,38.8333,38.8505,194800.0
2015-03-13 09:30:00,44.89,45.03,44.8,45.03,124100.0,38.5158,38.636,38.4386,38.636,124100.0
2015-03-13 09:35:00,45.0,45.1,44.99,45.0,48600.0,38.6102,38.696,38.6016,38.6102,48600.0
2015-03-13 09:40:00,45.0,45.03,44.97,45.01,41100.0,38.6102,38.636,38.5845,38.6188,41100.0
2015-03-13 09:45:00,45.01,45.2,44.99,45.2,45400.0,38.6188,38.7818,38.6016,38.7818,45400.0
2015-03-13 09:50:00,45.2,45.24,45.09,45.1,66100.0,38.7818,38.8161,38.6874,38.696,66100.0
2015-03-13 09:55:00,45.09,45.11,45.03,45.04,17600.0,38.6874,38.7046,38.636,38.6445,17600.0
2015-03-13 10:00:00,45.02,45.06,44.99,45.0,43800.0,38.6274,38.6617,38.6016,38.6102,43800.0
2015-03-13 10:05:00,44.99,45.0,44.85,44.86,49800.0,38.6016,38.6102,38.4815,38.4901,49800.0
2015-03-13 10:10:00,44.86,44.89,44.84,44.89,38000.0,38.4901,38.5158,38.4729,38.5158,38000.0
2015-03-13 10:15:00,44.89,44.96,44.88,44.94,19400.0,38.5158,38.5759,38.5073,38.5587,19400.0
2015-03-13 10:20:00,44.94,44.99,44.92,44.99,19600.0,38.5587,38.6016,38.5416,38.6016,19600.0
2015-03-13 10:25:00,44.98,44.98,44.91,44.94,15400.0,38.5931,38.5931,38.533,38.5587,15400.0
2015-03-13 10:30:00,44.92,44.95,44.9,44.94,19600.0,38.5416,38.5673,38.5244,38.5587,19600.0
2015-03-13 10:35:00,44.94,44.94,44.9,44.93,30600.0,38.5587,38.5587,38.5244,38.5502,30600.0
2015-03-13 10:40:00,44.93,44.95,44.83,44.84,17400.0,38.5502,38.5673,38.4644,38.4729,17400.0
2015-03-13 10:45:00,44.84,44.86,44.82,44.84,23500.0,38.4729,38.4901,38.4558,38.4729,23500.0
2015-03-13 10:50:00,44.84,44.86,44.79,44.8,42800.0,38.4729,38.4901,38.43,38.4386,42800.0
2015-03-13 10:55:00,44.8,44.9,44.76,44.76,73900.0,38.4386,38.5244,38.4043,38.4043,73900.0
2015-03-13 11:00:00,44.76,44.83,44.74,44.83,64800.0,38.4043,38.4644,38.3871,38.4644,64800.0
2015-03-13 11:05:00,44.82,44.86,44.79,44.86,72200.0,38.4558,38.4901,38.43,38.4901,72200.0
2015-03-13 11:10:00,44.86,44.92,44.86,44.9,16500.0,38.4901,38.5416,38.4901,38.5244,16500.0
2015-03-13 11:15:00,44.9,44.9,44.83,44.86,19000.0,38.5244,38.5244,38.4644,38.4901,19000.0
2015-03-13 11:20:00,44.86,44.88,44.82,44.84,21400.0,38.4901,38.5073,38.4558,38.4729,21400.0
2015-03-13 11:25:00,44.83,44.83,44.79,44.81,23700.0,38.4644,38.4644,38.43,38.4472,23700.0
2015-03-13 11:30:00,44.81,44.84,44.75,44.8,41800.0,38.4472,38.4729,38.3957,38.4386,41800.0
2015-03-13 11:35:00,44.8,44.82,44.77,44.82,36000.0,38.4386,38.4558,38.4129,38.4558,36000.0
2015-03-13 11:40:00,44.82,44.91,44.81,44.9,52200.0,38.4558,38.533,38.4472,38.5244,52200.0
2015-03-13 11:45:00,44.9,44.9,44.85,44.87,30400.0,38.5244,38.5244,38.4815,38.4987,30400.0
2015-03-13 11:50:00,44.88,44.89,44.84,44.86,23400.0,38.5073,38.5158,38.4729,38.4901,23400.0
2015-03-13 11:55:00,44.87,44.94,44.84,44.92,135600.0,38.4987,38.5587,38.4729,38.5416,135600.0
2015-03-13 12:00:00,44.92,44.93,44.83,44.88,17500.0,38.5416,38.5502,38.4644,38.5073,17500.0
2015-03-13 12:05:00,44.88,44.91,44.84,44.91,20200.0,38.5073,38.533,38.4729,38.533,20200.0
2015-03-13 12:10:00,44.91,44.92,44.86,44.86,18900.0,38.533,38.5416,38.4901,38.4901,18900.0
2015-03-13 12:15:00,44.86,44.89,44.83,44.87,26600.0,38.4901,38.5158,38.4644,38.4987,26600.0
2015-03-13 12:20:00,44.86,44.93,44.86,44.93,19200.0,38.4901,38.5502,38.4901,38.5502,19200.0
2015-03-13 12:25:00,44.93,44.97,44.91,44.93,18700.0,38.5502,38.5845,38.533,38.5502,18700.0
2015-03-13 12:30:00,44.93,44.99,44.92,44.98,10600.0,38.5502,38.6016,38.5416,38.5931,10600.0
2015-03-13 12:35:00,44.99,45.02,44.98,45.01,25000.0,38.6016,38.6274,38.5931,38.6188,25000.0
2015-03-13 12:40:00,45.02,45.11,45.01,45.11,14200.0,38.6274,38.7046,38.6188,38.7046,14200.0
2015-03-13 12:45:00,45.11,45.11,45.07,45.11,31000.0,38.7046,38.7046,38.6703,38.7046,31000.0
2015-03-13 12:50:00,45.11,45.14,45.09,45.14,30900.0,38.7046,38.7303,38.6874,38.7303,30900.0
2015-03-13 12:55:00,45.14,45.2,45.13,45.18,23300.0,38.7303,38.7818,38.7218,38.7647,23300.0
2015-03-13 13:00:00,45.18,45.2,45.16,45.2,17800.0,38.7647,38.7818,38.7475,38.7818,17800.0
2015-03-13 13:05:00,45.2,45.26,45.2,45.22,28100.0,38.7818,38.8333,38.7818,38.799,28100.0
2015-03-13 13:10:00,45.22,45.24,45.21,45.21,27400.0,38.799,38.8161,38.7904,38.7904,27400.0
2015-03-13 13:15:00,45.21,45.22,45.16,45.17,21200.0,38.7904,38.799,38.7475,38.7561,21200.0
2015-03-13 13:20:00,45.16,45.18,45.13,45.14,15800.0,38.7475,38.7647,38.7218,38.7303,15800.0
2015-03-13 13:25:00,45.14,45.16,45.09,45.11,26200.0,38.7303,38.7475,38.6874,38.7046,26200.0
2015-03-13 13:30:00,45.11,45.14,45.1,45.12,21500.0,38.7046,38.7303,38.696,38.7132,21500.0
2015-03-13 13:35:00,45.11,45.13,45.03,45.1,19300.0,38.7046,38.7218,38.636,38.696,19300.0
2015-03-13 13:40:00,45.11,45.2,45.1,45.2,32100.0,38.7046,38.7818,38.696,38.7818,32100.0
2015-03-13 13:45:00,45.2,45.21,45.18,45.21,24000.0,38.7818,38.7904,38.7647,38.7904,24000.0
2015-03-13 13:50:00,45.21,45.27,45.2,45.23,34700.0,38.7904,38.8419,38.7818,38.8076,34700.0
2015-03-13 13:55:00,45.22,45.22,45.18,45.21,22700.0,38.799,38.799,38.7647,38.7904,22700.0
2015-03-13 14:00:00,45.2,45.22,45.15,45.19,30600.0,38.7818,38.799,38.7389,38.7732,30600.0
2015-03-13 14:05:00,45.2,45.23,45.2,45.2,31700.0,38.7818,38.8076,38.7818,38.7818,31700.0
2015-03-13 14:10:00,45.2,45.22,45.17,45.18,28200.0,38.7818,38.799,38.7561,38.7647,28200.0
2015-03-13 14:15:00,45.18,45.24,45.18,45.21,32600.0,38.7647,38.8161,38.7647,38.7904,32600.0
2015-03-13 14:20:00,45.21,45.23,45.18,45.22,34400.0,38.7904,38.8076,38.7647,38.799,34400.0
2015-03-13 14:25:00,45.23,45.29,45.21,45.28,46100.0,38.8076,38.859,38.7904,38.8505,46100.0
2015-03-13 14:30:00,45.28,45.28,45.22,45.23,39700.0,38.8505,38.8505,38.799,38.8076,39700.0
2015-03-13 14:35:00,45.23,45.24,45.21,45.21,37400.0,38.8076,38.8161,38.7904,38.7904,37400.0
2015-03-13 14:40:00,45.22,45.22,45.15,45.17,40000.0,38.799,38.799,38.7389,38.7561,40000.0
2015-03-13 14:45:00,45.18,45.22,45.17,45.17,46300.0,38.7647,38.799,38.7561,38.7561,46300.0
2015-03-13 14:50:00,45.17,45.21,45.14,45.15,34500.0,38.7561,38.7904,38.7303,38.7389,34500.0
2015-03-13 14:55:00,45.14,45.17,45.1,45.16,48200.0,38.7303,38.7561,38.696,38.7475,48200.0
2015-03-13 15:00:00,45.15,45.18,45.11,45.12,63900.0,38.7389,38.7647,38.7046,38.7132,63900.0
2015-03-13 15:05:00,45.11,45.13,45.09,45.11,44100.0,38.7046,38.7218,38.6874,38.7046,44100.0
2015-03-13 15:10:00,45.1,45.11,45.08,45.09,39200.0,38.696,38.7046,38.6789,38.6874,39200.0
2015-03-13 15:15:00,45.1,45.17,45.09,45.13,49200.0,38.696,38.7561,38.6874,38.7218,49200.0
2015-03-13 15:20:00,45.14,45.18,45.11,45.17,40400.0,38.7303,38.7647,38.7046,38.7561,40400.0
2015-03-13 15:25:00,45.18,45.24,45.15,45.23,64900.0,38.7647,38.8161,38.7389,38.8076,64900.0
2015-03-13 15:30:00,45.23,45.24,45.15,45.16,51000.0,38.8076,38.8161,38.7389,38.7475,51000.0
2015-03-13 15:35:00,45.16,45.27,45.16,45.27,59200.0,38.7475,38.8419,38.7475,38.8419,59200.0
2015-03-13 15:40:00,45.27,45.34,45.26,45.3,102200.0,38.8419,38.9019,38.8333,38.8676,102200.0
2015-03-13 15:45:00,45.29,45.33,45.28,45.33,128300.0,38.859,38.8934,38.8505,38.8934,128300.0
2015-03-13 15:50:00,45.32,45.38,45.32,45.38,127200.0,38.8848,38.9363,38.8848,38.9363,127200.0
2015-03-13 15:55:00,45.38,45.4,45.33,45.34,196000.0,38.9363,38.9534,38.8934,38.9019,196000.0
2015-03-16 09:30:00,45.56,45.7,45.55,45.69,16000.0,39.0907,39.2108,39.0821,39.2022,16000.0
2015-03-16 09:35:00,45.67,45.88,45.66,45.74,111000.0,39.1851,39.3653,39.1765,39.2451,111000.0
2015-03-16 09:40:00,45.75,45.79,45.68,45.76,38600.0,39.2537,39.288,39.1937,39.2623,38600.0
2015-03-16 09:45:00,45.77,45.87,45.77,45.86,68100.0,39.2709,39.3567,39.2709,39.3481,68100.0
2015-03-16 09:50:00,45.86,45.97,45.85,45.88,87100.0,39.3481,39.4425,39.3395,39.3653,87100.0
2015-03-16 09:55:00,45.89,45.98,45.88,45.98,57600.0,39.3738,39.4511,39.3653,39.4511,57600.0
2015-03-16 10:00:00,45.98,46.11,45.97,46.05,60900.0,39.4511,39.5626,39.4425,39.5111,60900.0
2015-03-16 10:05:00,46.05,46.09,46.0,46.06,50200.0,39.5111,39.5454,39.4682,39.5197,50200.0
2015-03-16 10:10:00,46.06,46.12,46.05,46.05,48400.0,39.5197,39.5712,39.5111,39.5111,48400.0
2015-03-16 10:15:00,46.05,46.14,46.03,46.14,59400.0,39.5111,39.5883,39.494,39.5883,59400.0
2015-03-16 10:20:00,46.14,46.21,46.14,46.2,45400.0,39.5883,39.6484,39.5883,39.6398,45400.0
2015-03-16 10:25:00,46.19,46.21,46.16,46.18,24700.0,39.6312,39.6484,39.6055,39.6227,24700.0
2015-03-16 10:30:00,46.19,46.2,46.11,46.13,43200.0,39.6312,39.6398,39.5626,39.5798,43200.0
2015-03-16 10:35:00,46.13,46.16,46.1,46.1,33100.0,39.5798,39.6055,39.554,39.554,33100.0
2015-03-16 10:40:00,46.11,46.11,46.07,46.09,41300.0,39.5626,39.5626,39.5283,39.5454,41300.0
2015-03-16 10:45:00,46.09,46.11,46.07,46.09,35100.0,39.5454,39.5626,39.5283,39.5454,35100.0
2015-03-16 10:50:00,46.09,46.11,46.07,46.11,42400.0,39.5454,39.5626,39.5283,39.5626,42400.0
2015-03-16 10:55:00,46.1,46.11,46.06,46.07,30400.0,39.554,39.5626,39.5197,39.5283,30400.0
2015-03-16 11:00:00,46.07,46.11,46.07,46.08,47200.0,39.5283,39.5626,39.5283,39.5369,47200.0
2015-03-16 11:05:00,46.08,46.19,46.08,46.18,62100.0,39.5369,39.6312,39.5369,39.6227,62100.0
2015-03-16 11:10:00,46.18,46.24,46.18,46.24,46300.0,39.6227,39.6741,39.6227,39.6741,46300.0
2015-03-16 11:15:00,46.24,46.24,46.19,46.21,18700.0,39.6741,39.6741,39.6312,39.6484,18700.0
2015-03-16 11:20:00,46.21,46.24,46.2,46.24,18900.0,39.6484,39.6741,39.6398,39.6741,18900.0
2015-03-16 11:25:00,46.25,46.27,46.16,46.17,38000.0,39.6827,39.6999,39.6055,39.6141,38000.0
2015-03-16 11:30:00,46.18,46.19,46.15,46.16,33100.0,39.6227,39.6312,39.5969,39.6055,33100.0
2015-03-16 11:35:00,46.17,46.19,46.13,46.13,23700.0,39.6141,39.6312,39.5798,39.5798,23700.0
2015-03-16 11:40:00,46.14,46.14,46.1,46.12,25100.0,39.5883,39.5883,39.554,39.5712,25100.0
2015-03-16 11:45:00,46.11,46.14,46.08,46.1,27000.0,39.5626,39.5883,39.5369,39.554,27000.0
2015-03-16 11:50:00,46.1,46.16,46.09,46.13,40800.0,39.554,39.6055,39.5454,39.5798,40800.0
2015-03-16 11:55:00,46.14,46.14,46.1,46.1,22400.0,39.5883,39.5883,39.554,39.554,22400.0
2015-03-16 12:00:00,46.1,46.11,46.07,46.08,36800.0,39.554,39.5626,39.5283,39.5369,36800.0
2015-03-16 12:05:00,46.08,46.13,46.07,46.13,25900.0,39.5369,39.5798,39.5283,39.5798,25900.0
2015-03-16 12:10:00,46.13,46.18,46.12,46.15,15300.0,39.5798,39.6227,39.5712,39.5969,15300.0
2015-03-16 12:15:00,46.16,46.17,46.15,46.16,17600.0,39.6055,39.6141,39.5969,39.6055,17600.0
2015-03-16 12:20:00,46.15,46.17,46.14,46.17,17300.0,39.5969,39.6141,39.5883,39.6141,17300.0
2015-03-16 12:25:00,46.16,46.27,46.16,46.26,31000.0,39.6055,39.6999,39.6055,39.6913,31000.0
2015-03-16 12:30:00,46.25,46.25,46.19,46.19,27200.0,39.6827,39.6827,39.6312,39.6312,27200.0
2015-03-16 12:35:00,46.2,46.21,46.16,46.18,26800.0,39.6398,39.6484,39.6055,39.6227,26800.0
2015-03-16 12:40:00,46.19,46.25,46.18,46.25,68100.0,39.6312,39.6827,39.6227,39.6827,68100.0
2015-03-16 12:45:00,46.26,46.31,46.25,46.3,30200.0,39.6913,39.7342,39.6827,39.7256,30200.0
2015-03-16 12:50:00,46.29,46.33,46.29,46.3,25900.0,39.717,39.7514,39.717,39.7256,25900.0
2015-03-16 12:55:00,46.3,46.31,46.29,46.3,11400.0,39.7256,39.7342,39.717,39.7256,11400.0
2015-03-16 13:00:00,46.3,46.3,46.2,46.22,33100.0,39.7256,39.7256,39.6398,39.657,33100.0
2015-03-16 13:05:00,46.21,46.22,46.15,46.15,15500.0,39.6484,39.657,39.5969,39.5969,15500.0
2015-03-16 13:10:00,46.14,46.15,46.13,46.15,19800.0,39.5883,39.5969,39.5798,39.5969,19800.0
2015-03-16 13:15:00,46.14,46.18,46.12,46.15,24200.0,39.5883,39.6227,39.5712,39.5969,24200.0
2015-03-16 13:20:00,46.15,46.23,46.15,46.23,10500.0,39.5969,39.6656,39.5969,39.6656,10500.0
2015-03-16 13:25:00,46.22,46.23,46.2,46.21,18400.0,39.657,39.6656,39.6398,39.6484,18400.0
2015-03-16 13:30:00,46.2,46.22,46.16,46.22,22900.0,39.6398,39.657,39.6055,39.657,22900.0
2015-03-16 13:35:00,46.22,46.32,46.22,46.31,36900.0,39.657,39.7428,39.657,39.7342,36900.0
2015-03-16 13:40:00,46.31,46.33,46.26,46.27,17500.0,39.7342,39.7514,39.6913,39.6999,17500.0
2015-03-16 13:45:00,46.27,46.27,46.23,46.23,19500.0,39.6999,39.6999,39.6656,39.6656,19500.0
2015-03-16 13:50:00,46.23,46.26,46.23,46.26,8900.0,39.6656,39.6913,39.6656,39.6913,8900.0
2015-03-16 13:55:00,46.26,46.27,46.24,46.25,26600.0,39.6913,39.6999,39.6741,39.6827,26600.0
2015-03-16 14:00:00,46.24,46.25,46.22,46.23,21700.0,39.6741,39.6827,39.657,39.6656,21700.0
2015-03-16 14:05:00,46.22,46.22,46.18,46.2,24400.0,39.657,39.657,39.6227,39.6398,24400.0
2015-03-16 14:10:00,46.19,46.2,46.15,46.19,23000.0,39.6312,39.6398,39.5969,39.6312,23000.0
2015-03-16 14:15:00,46.19,46.23,46.18,46.23,26700.0,39.6312,39.6656,39.6227,39.6656,26700.0
2015-03-16 14:20:00,46.23,46.26,46.22,46.26,18500.0,39.6656,39.6913,39.657,39.6913,18500.0
2015-03-16 14:25:00,46.25,46.26,46.23,46.24,16100.0,39.6827,39.6913,39.6656,39.6741,16100.0
2015-03-16 14:30:00,46.24,46.25,46.22,46.24,28700.0,39.6741,39.6827,39.657,39.6741,28700.0
2015-03-16 14:35:00,46.23,46.24,46.21,46.23,15200.0,39.6656,39.6741,39.6484,39.6656,15200.0
2015-03-16 14:40:00,46.23,46.29,46.23,46.28,29900.0,39.6656,39.717,39.6656,39.7085,29900.0
2015-03-16 14:45:00,46.29,46.3,46.25,46.26,25300.0,39.717,39.7256,39.6827,39.6913,25300.0
2015-03-16 14:50:00,46.27,46.29,46.27,46.29,6400.0,39.6999,39.717,39.6999,39.717,6400.0
2015-03-16 14:55:00,46.29,46.31,46.27,46.29,35600.0,39.717,39.7342,39.6999,39.717,35600.0
2015-03-16 15:00:00,46.3,46.33,46.3,46.32,27500.0,39.7256,39.7514,39.7256,39.7428,27500.0
2015-03-16 15:05:00,46.32,46.33,46.31,46.33,15800.0,39.7428,39.7514,39.7342,39.7514,15800.0
2015-03-16 15:10:00,46.33,46.34,46.31,46.34,28800.0,39.7514,39.7599,39.7342,39.7599,28800.0
2015-03-16 15:15:00,46.34,46.34,46.31,46.32,43600.0,39.7599,39.7599,39.7342,39.7428,43600.0
2015-03-16 15:20:00,46.32,46.36,46.3,46.36,61800.0,39.7428,39.7771,39.7256,39.7771,61800.0
2015-03-16 15:25:00,46.36,46.43,46.35,46.42,59600.0,39.7771,39.8372,39.7685,39.8286,59600.0
2015-03-16 15:30:00,46.42,46.43,46.38,46.38,68300.0,39.8286,39.8372,39.7943,39.7943,68300.0
2015-03-16 15:35:00,46.38,46.38,46.32,46.32,60600.0,39.7943,39.7943,39.7428,39.7428,60600.0
2015-03-16 15:40:00,46.32,46.34,46.31,46.32,97800.0,39.7428,39.7599,39.7342,39.7428,97800.0
2015-03-16 15:45:00,46.32,46.32,46.26,46.26,72200.0,39.7428,39.7428,39.6913,39.6913,72200.0
2015-03-16 15:50:00,46.27,46.31,46.26,46.28,114000.0,39.6999,39.7342,39.6913,39.7085,114000.0
2015-03-16 15:55:00,46.29,46.33,46.27,46.32,140900.0,39.717,39.7514,39.6999,39.7428,140900.0
2015-03-17 09:30:00,45.73,45.78,45.68,45.77,121000.0,39.2366,39.2795,39.1937,39.2709,121000.0
2015-03-17 09:35:00,45.77,45.86,45.7,45.72,41500.0,39.2709,39.3481,39.2108,39.228,41500.0
2015-03-17 09:40:00,45.71,45.73,45.59,45.65,41500.0,39.2194,39.2366,39.1164,39.1679,41500.0
2015-03-17 09:45:00,45.65,45.75,45.63,45.63,27600.0,39.1679,39.2537,39.1508,39.1508,27600.0
2015-03-17 09:50:00,45.62,45.69,45.61,45.66,21600.0,39.1422,39.2022,39.1336,39.1765,21600.0
2015-03-17 09:55:00,45.67,45.69,45.65,45.66,28700.0,39.1851,39.2022,39.1679,39.1765,28700.0
2015-03-17 10:00:00,45.65,45.75,45.62,45.75,29200.0,39.1679,39.2537,39.1422,39.2537,29200.0
2015-03-17 10:05:00,45.76,45.81,45.76,45.78,12800.0,39.2623,39.3052,39.2623,39.2795,12800.0
2015-03-17 10:10:00,45.79,45.85,45.79,45.79,19700.0,39.288,39.3395,39.288,39.288,19700.0
2015-03-17 10:15:00,45.8,45.84,45.78,45.83,19100.0,39.2966,39.3309,39.2795,39.3224,19100.0
2015-03-17 10:20:00,45.83,45.89,45.82,45.85,36200.0,39.3224,39.3738,39.3138,39.3395,36200.0
2015-03-17 10:25:00,45.86,45.87,45.83,45.86,16800.0,39.3481,39.3567,39.3224,39.3481,16800.0
2015-03-17 10:30:00,45.86,45.89,45.82,45.82,22500.0,39.3481,39.3738,39.3138,39.3138,22500.0
2015-03-17 10:35:00,45.81,45.86,45.8,45.8,36700.0,39.3052,39.3481,39.2966,39.2966,36700.0
2015-03-17 10:40:00,45.8,45.86,45.78,45.85,83900.0,39.2966,39.3481,39.2795,39.3395,83900.0
2015-03-17 10:45:00,45.85,45.87,45.8,45.84,29900.0,39.3395,39.3567,39.2966,39.3309,29900.0
2015-03-17 10:50:00,45.84,45.84,45.78,45.8,19100.0,39.3309,39.3309,39.2795,39.2966,19100.0
2015-03-17 10:55:00,45.8,45.82,45.74,45.75,13500.0,39.2966,39.3138,39.2451,39.2537,13500.0
2015-03-17 11:00:00,45.74,45.75,45.66,45.69,24300.0,39.2451,39.2537,39.1765,39.2022,24300.0
2015-03-17 11:05:00,45.69,45.69,45.62,45.65,25600.0,39.2022,39.2022,39.1422,39.1679,25600.0
2015-03-17 11:10:00,45.64,45.64,45.6,45.61,15900.0,39.1593,39.1593,39.125,39.1336,15900.0
2015-03-17 11:15:00,45.61,45.62,45.56,45.57,29700.0,39.1336,39.1422,39.0907,39.0993,29700.0
2015-03-17 11:20:00,45.56,45.62,45.53,45.62,57100.0,39.0907,39.1422,39.065,39.1422,57100.0
2015-03-17 11:25:00,45.61,45.65,45.59,45.61,11900.0,39.1336,39.1679,39.1164,39.1336,11900.0
2015-03-17 11:30:00,45.6,45.63,45.57,45.6,19100.0,39.125,39.1508,39.0993,39.125,19100.0
2015-03-17 11:35:00,45.61,45.61,45.58,45.58,10500.0,39.1336,39.1336,39.1079,39.1079,10500.0
2015-03-17 11:40:00,45.58,45.63,45.58,45.62,11800.0,39.1079,39.1508,39.1079,39.1422,11800.0
2015-03-17 11:45:00,45.62,45.62,45.58,45.58,10400.0,39.1422,39.1422,39.1079,39.1079,10400.0
2015-03-17 11:50:00,45.58,45.6,45.55,45.58,12800.0,39.1079,39.125,39.0821,39.1079,12800.0
2015-03-17 11:55:00,45.59,45.63,45.58,45.63,12000.0,39.1164,39.1508,39.1079,39.1508,12000.0
2015-03-17 12:00:00,45.64,45.67,45.62,45.63,15300.0,39.1593,39.1851,39.1422,39.1508,15300.0
2015-03-17 12:05:00,45.64,45.66,45.62,45.63,17600.0,39.1593,39.1765,39.1422,39.1508,17600.0
2015-03-17 12:10:00,45.64,45.66,45.62,45.66,18500.0,39.1593,39.1765,39.1422,39.1765,18500.0
2015-03-17 12:15:00,45.65,45.69,45.64,45.66,14000.0,39.1679,39.2022,39.1593,39.1765,14000.0
2015-03-17 12:20:00,45.66,45.7,45.65,45.66,9800.0,39.1765,39.2108,39.1679,39.1765,9800.0
2015-03-17 12:25:00,45.66,45.72,45.65,45.71,7700.0,39.1765,39.228,39.1679,39.2194,7700.0
2015-03-17 12:30:00,45.71,45.73,45.69,45.7,8800.0,39.2194,39.2366,39.2022,39.2108,8800.0
2015-03-17 12:35:00,45.69,45.75,45.68,45.75,13000.0,39.2022,39.2537,39.1937,39.2537,13000.0
2015-03-17 12:40:00,45.75,45.79,45.71,45.76,14000.0,39.2537,39.288,39.2194,39.2623,14000.0
2015-03-17 12:45:00,45.76,45.77,45.71,45.73,7000.0,39.2623,39.2709,39.2194,39.2366,7000.0
2015-03-17 12:50:00,45.72,45.76,45.72,45.72,7500.0,39.228,39.2623,39.228,39.228,7500.0
2015-03-17 12:55:00,45.73,45.74,45.7,45.74,18500.0,39.2366,39.2451,39.2108,39.2451,18500.0
2015-03-17 13:00:00,45.74,45.76,45.71,45.75,8500.0,39.2451,39.2623,39.2194,39.2537,8500.0
2015-03-17 13:05:00,45.74,45.74,45.71,45.72,14100.0,39.2451,39.2451,39.2194,39.228,14100.0
2015-03-17 13:10:00,45.72,45.73,45.7,45.72,17800.0,39.228,39.2366,39.2108,39.228,17800.0
2015-03-17 13:15:00,45.71,45.75,45.69,45.7,36000.0,39.2194,39.2537,39.2022,39.2108,36000.0
2015-03-17 13:20:00,45.7,45.73,45.69,45.72,11300.0,39.2108,39.2366,39.2022,39.228,11300.0
2015-03-17 13:25:00,45.72,45.72,45.69,45.69,8000.0,39.228,39.228,39.2022,39.2022,8000.0
2015-03-17 13:30:00,45.7,45.71,45.69,45.7,14100.0,39.2108,39.2194,39.2022,39.2108,14100.0
2015-03-17 13:35:00,45.7,45.76,45.69,45.73,57300.0,39.2108,39.2623,39.2022,39.2366,57300.0
2015-03-17 13:40:00,45.73,45.75,45.72,45.73,11900.0,39.2366,39.2537,39.228,39.2366,11900.0
2015-03-17 13:45:00,45.74,45.76,45.73,45.75,16200.0,39.2451,39.2623,39.2366,39.2537,16200.0
2015-03-17 13:50:00,45.75,45.79,45.75,45.78,17100.0,39.2537,39.288,39.2537,39.2795,17100.0
2015-03-17 13:55:00,45.77,45.78,45.75,45.76,33900.0,39.2709,39.2795,39.2537,39.2623,33900.0
2015-03-17 14:00:00,45.76,45.8,45.76,45.78,13400.0,39.2623,39.2966,39.2623,39.2795,13400.0
2015-03-17 14:05:00,45.78,45.81,45.77,45.79,19700.0,39.2795,39.3052,39.2709,39.288,19700.0
2015-03-17 14:10:00,45.79,45.85,45.79,45.85,11400.0,39.288,39.3395,39.288,39.3395,11400.0
2015-03-17 14:15:00,45.85,45.85,45.8,45.83,17400.0,39.3395,39.3395,39.2966,39.3224,17400.0
2015-03-17 14:20:00,45.83,45.84,45.79,45.79,16800.0,39.3224,39.3309,39.288,39.288,16800.0
2015-03-17 14:25:00,45.78,45.78,45.7,45.71,20400.0,39.2795,39.2795,39.2108,39.2194,20400.0
2015-03-17 14:30:00,45.71,45.73,45.7,45.72,20800.0,39.2194,39.2366,39.2108,39.228,20800.0
2015-03-17 14:35:00,45.71,45.73,45.7,45.73,10600.0,39.2194,39.2366,39.2108,39.2366,10600.0
2015-03-17 14:40:00,45.72,45.73,45.69,45.7,8100.0,39.228,39.2366,39.2022,39.2108,8100.0
2015-03-17 14:45:00,45.7,45.71,45.68,45.68,14600.0,39.2108,39.2194,39.1937,39.1937,14600.0
2015-03-17 14:50:00,45.68,45.68,45.65,45.66,29800.0,39.1937,39.1937,39.1679,39.1765,29800.0
2015-03-17 14:55:00,45.67,45.69,45.66,45.68,23600.0,39.1851,39.2022,39.1765,39.1937,23600.0
2015-03-17 15:00:00,45.68,45.69,45.66,45.69,21800.0,39.1937,39.2022,39.1765,39.2022,21800.0
2015-03-17 15:05:00,45.69,45.7,45.67,45.68,22900.0,39.2022,39.2108,39.1851,39.1937,22900.0
2015-03-17 15:10:00,45.69,45.72,45.68,45.71,22100.0,39.2022,39.228,39.1937,39.2194,22100.0
2015-03-17 15:15:00,45.71,45.72,45.68,45.72,42700.0,39.2194,39.228,39.1937,39.228,42700.0
2015-03-17 15:20:00,45.72,45.79,45.72,45.79,49300.0,39.228,39.288,39.228,39.288,49300.0
2015-03-17 15:25:00,45.79,45.8,45.78,45.8,27800.0,39.288,39.2966,39.2795,39.2966,27800.0
2015-03-17 15:30:00,45.8,45.85,45.79,45.85,32800.0,39.2966,39.3395,39.288,39.3395,32800.0
2015-03-17 15:35:00,45.85,45.85,45.79,45.8,40200.0,39.3395,39.3395,39.288,39.2966,40200.0
2015-03-17 15:40:00,45.79,45.8,45.71,45.73,60900.0,39.288,39.2966,39.2194,39.2366,60900.0
2015-03-17 15:45:00,45.73,45.77,45.7,45.77,80800.0,39.2366,39.2709,39.2108,39.2709,80800.0
2015-03-17 15:50:00,45.76,45.77,45.71,45.73,68700.0,39.2623,39.2709,39.2194,39.2366,68700.0
2015-03-17 15:55:00,45.73,45.73,45.66,45.67,118500.0,39.2366,39.2366,39.1765,39.1851,118500.0
2015-03-18 09:30:00,45.59,45.78,45.59,45.75,65900.0,39.1164,39.2795,39.1164,39.2537,65900.0
2015-03-18 09:35:00,45.76,45.89,45.72,45.88,30200.0,39.2623,39.3738,39.228,39.3653,30200.0
2015-03-18 09:40:00,45.86,45.88,45.73,45.75,18400.0,39.3481,39.3653,39.2366,39.2537,18400.0
2015-03-18 09:45:00,45.72,45.78,45.69,45.72,63800.0,39.228,39.2795,39.2022,39.228,63800.0
2015-03-18 09:50:00,45.72,45.77,45.67,45.7,18000.0,39.228,39.2709,39.1851,39.2108,18000.0
2015-03-18 09:55:00,45.7,45.7,45.59,45.59,26800.0,39.2108,39.2108,39.1164,39.1164,26800.0
2015-03-18 10:00:00,45.59,45.6,45.57,45.57,22200.0,39.1164,39.125,39.0993,39.0993,22200.0
2015-03-18 10:05:00,45.57,45.6,45.57,45.58,10800.0,39.0993,39.125,39.0993,39.1079,10800.0
2015-03-18 10:10:00,45.57,45.61,45.57,45.59,33500.0,39.0993,39.1336,39.0993,39.1164,33500.0
2015-03-18 10:15:00,45.58,45.6,45.57,45.58,11200.0,39.1079,39.125,39.0993,39.1079,11200.0
2015-03-18 10:20:00,45.59,45.6,45.54,45.55,12100.0,39.1164,39.125,39.0735,39.0821,12100.0
2015-03-18 10:25:00,45.56,45.6,45.55,45.56,16300.0,39.0907,39.125,39.0821,39.0907,16300.0
2015-03-18 10:30:00,45.56,45.56,45.51,45.52,19900.0,39.0907,39.0907,39.0478,39.0564,19900.0
2015-03-18 10:35:00,45.51,45.53,45.49,45.5,32200.0,39.0478,39.065,39.0306,39.0392,32200.0
2015-03-18 10:40:00,45.51,45.57,45.51,45.57,42100.0,39.0478,39.0993,39.0478,39.0993,42100.0
2015-03-18 10:45:00,45.59,45.61,45.54,45.61,91600.0,39.1164,39.1336,39.0735,39.1336,91600.0
2015-03-18 10:50:00,45.62,45.72,45.61,45.7,18000.0,39.1422,39.228,39.1336,39.2108,18000.0
2015-03-18 10:55:00,45.71,45.74,45.67,45.71,126600.0,39.2194,39.2451,39.1851,39.2194,126600.0
2015-03-18 11:00:00,45.71,45.72,45.65,45.69,38300.0,39.2194,39.228,39.1679,39.2022,38300.0
2015-03-18 11:05:00,45.69,45.73,45.68,45.71,44500.0,39.2022,39.2366,39.1937,39.2194,44500.0
2015-03-18 11:10:00,45.7,45.72,45.7,45.71,22600.0,39.2108,39.228,39.2108,39.2194,22600.0
2015-03-18 11:15:00,45.71,45.77,45.7,45.76,23200.0,39.2194,39.2709,39.2108,39.2623,23200.0
2015-03-18 11:20:00,45.77,45.84,45.77,45.83,23100.0,39.2709,39.3309,39.2709,39.3224,23100.0
2015-03-18 11:25:00,45.82,45.84,45.8,45.8,32600.0,39.3138,39.3309,39.2966,39.2966,32600.0
2015-03-18 11:30:00,45.8,45.85,45.77,45.79,54200.0,39.2966,39.3395,39.2709,39.288,54200.0
2015-03-18 11:35:00,45.8,45.82,45.79,45.8,23100.0,39.2966,39.3138,39.288,39.2966,23100.0
2015-03-18 11:40:00,45.81,45.83,45.79,45.82,38100.0,39.3052,39.3224,39.288,39.3138,38100.0
2015-03-18 11:45:00,45.83,45.88,45.83,45.84,18200.0,39.3224,39.3653,39.3224,39.3309,18200.0
2015-03-18 11:50:00,45.84,45.87,45.83,45.84,22600.0,39.3309,39.3567,39.3224,39.3309,22600.0
2015-03-18 11:55:00,45.84,45.88,45.83,45.88,18500.0,39.3309,39.3653,39.3224,39.3653,18500.0
2015-03-18 12:00:00,45.88,45.88,45.82,45.88,19300.0,39.3653,39.3653,39.3138,39.3653,19300.0
2015-03-18 12:05:00,45.87,45.89,45.87,45.89,11000.0,39.3567,39.3738,39.3567,39.3738,11000.0
2015-03-18 12:10:00,45.89,46.0,45.88,46.0,92500.0,39.3738,39.4682,39.3653,39.4682,92500.0
2015-03-18 12:15:00,46.0,46.0,45.92,45.92,25600.0,39.4682,39.4682,39.3996,39.3996,25600.0
2015-03-18 12:20:00,45.93,45.96,45.91,45.96,20600.0,39.4082,39.4339,39.391,39.4339,20600.0
2015-03-18 12:25:00,45.96,45.98,45.95,45.97,20000.0,39.4339,39.4511,39.4253,39.4425,20000.0
2015-03-18 12:30:00,45.96,45.97,45.94,45.97,15100.0,39.4339,39.4425,39.4167,39.4425,15100.0
2015-03-18 12:35:00,45.97,46.0,45.94,45.99,17900.0,39.4425,39.4682,39.4167,39.4596,17900.0
2015-03-18 12:40:00,45.99,46.04,45.99,46.01,43800.0,39.4596,39.5025,39.4596,39.4768,43800.0
2015-03-18 12:45:00,46.0,46.03,46.0,46.02,98500.0,39.4682,39.494,39.4682,39.4854,98500.0
2015-03-18 12:50:00,46.02,46.05,46.0,46.05,48700.0,39.4854,39.5111,39.4682,39.5111,48700.0
2015-03-18 12:55:00,46.03,46.04,46.0,46.01,28400.0,39.494,39.5025,39.4682,39.4768,28400.0
2015-03-18 13:00:00,46.01,46.07,46.01,46.06,35900.0,39.4768,39.5283,39.4768,39.5197,35900.0
2015-03-18 13:05:00,46.06,46.08,46.02,46.03,44200.0,39.5197,39.5369,39.4854,39.494,44200.0
2015-03-18 13:10:00,46.03,46.03,45.99,46.01,21500.0,39.494,39.494,39.4596,39.4768,21500.0
2015-03-18 13:15:00,46.01,46.03,46.0,46.02,33300.0,39.4768,39.494,39.4682,39.4854,33300.0
2015-03-18 13:20:00,46.02,46.05,46.01,46.04,18300.0,39.4854,39.5111,39.4768,39.5025,18300.0
2015-03-18 13:25:00,46.05,46.1,46.05,46.1,35700.0,39.5111,39.554,39.5111,39.554,35700.0
2015-03-18 13:30:00,46.1,46.1,46.05,46.06,35700.0,39.554,39.554,39.5111,39.5197,35700.0
2015-03-18 13:35:00,46.06,46.06,45.97,45.97,29100.0,39.5197,39.5197,39.4425,39.4425,29100.0
2015-03-18 13:40:00,45.98,46.04,45.97,46.04,48400.0,39.4511,39.5025,39.4425,39.5025,48400.0
2015-03-18 13:45:00,46.03,46.03,45.99,46.02,16000.0,39.494,39.494,39.4596,39.4854,16000.0
2015-03-18 13:50:00,46.02,46.05,46.01,46.01,15900.0,39.4854,39.5111,39.4768,39.4768,15900.0
2015-03-18 13:55:00,46.03,46.1,46.03,46.07,27100.0,39.494,39.554,39.494,39.5283,27100.0
2015-03-18 14:00:00,46.07,46.55,45.97,46.4,151100.0,39.5283,39.9401,39.4425,39.8114,151100.0
2015-03-18 14:05:00,46.41,46.59,46.38,46.52,48500.0,39.82,39.9744,39.7943,39.9144,48500.0
2015-03-18 14:10:00,46.53,46.67,46.52,46.65,60000.0,39.923,40.0431,39.9144,40.0259,60000.0
2015-03-18 14:15:00,46.65,46.73,46.65,46.68,43800.0,40.0259,40.0946,40.0259,40.0517,43800.0
2015-03-18 14:20:00,46.68,46.68,46.54,46.55,38600.0,40.0517,40.0517,39.9315,39.9401,38600.0
2015-03-18 14:25:00,46.56,46.58,46.46,46.56,48800.0,39.9487,39.9659,39.8629,39.9487,48800.0
2015-03-18 14:30:00,46.55,46.66,46.51,46.61,102900.0,39.9401,40.0345,39.9058,39.9916,102900.0
2015-03-18 14:35:00,46.61,46.67,46.59,46.64,54300.0,39.9916,40.0431,39.9744,40.0173,54300.0
2015-03-18 14:40:00,46.64,46.7,46.61,46.63,91000.0,40.0173,40.0688,39.9916,40.0088,91000.0
2015-03-18 14:45:00,46.63,46.66,46.55,46.59,42400.0,40.0088,40.0345,39.9401,39.9744,42400.0
2015-03-18 14:50:00,46.59,46.62,46.56,46.61,41200.0,39.9744,40.0002,39.9487,39.9916,41200.0
2015-03-18 14:55:00,46.62,46.64,46.55,46.57,56000.0,40.0002,40.0173,39.9401,39.9573,56000.0
2015-03-18 15:00:00,46.58,46.69,46.56,46.68,78000.0,39.9659,40.0602,39.9487,40.0517,78000.0
2015-03-18 15:05:00,46.68,46.69,46.64,46.68,35500.0,40.0517,40.0602,40.0173,40.0517,35500.0
2015-03-18 15:10:00,46.69,46.75,46.69,46.73,33900.0,40.0602,40.1117,40.0602,40.0946,33900.0
2015-03-18 15:15:00,46.72,46.8,46.72,46.79,59600.0,40.086,40.1546,40.086,40.146,59600.0
2015-03-18 15:20:00,46.8,46.83,46.77,46.78,34900.0,40.1546,40.1804,40.1289,40.1375,34900.0
2015-03-18 15:25:00,46.77,46.77,46.7,46.71,21100.0,40.1289,40.1289,40.0688,40.0774,21100.0
2015-03-18 15:30:00,46.7,46.79,46.7,46.74,102500.0,40.0688,40.146,40.0688,40.1031,102500.0
2015-03-18 15:35:00,46.75,46.75,46.71,46.74,79400.0,40.1117,40.1117,40.0774,40.1031,79400.0
2015-03-18 15:40:00,46.73,46.79,46.73,46.75,96400.0,40.0946,40.146,40.0946,40.1117,96400.0
2015-03-18 15:45:00,46.75,46.75,46.67,46.7,89400.0,40.1117,40.1117,40.0431,40.0688,89400.0
2015-03-18 15:50:00,46.69,46.78,46.68,46.74,164500.0,40.0602,40.1375,40.0517,40.1031,164500.0
2015-03-18 15:55:00,46.73,46.76,46.71,46.72,97200.0,40.0946,40.1203,40.0774,40.086,97200.0
2015-03-19 09:30:00,46.48,46.85,46.44,46.84,81000.0,39.8801,40.1975,39.8457,40.1889,81000.0
2015-03-19 09:35:00,46.84,46.98,46.82,46.94,48800.0,40.1889,40.3091,40.1718,40.2747,48800.0
2015-03-19 09:40:00,46.94,46.96,46.88,46.91,34900.0,40.2747,40.2919,40.2233,40.249,34900.0
2015-03-19 09:45:00,46.9,46.9,46.78,46.81,28200.0,40.2404,40.2404,40.1375,40.1632,28200.0
2015-03-19 09:50:00,46.8,46.8,46.67,46.73,25500.0,40.1546,40.1546,40.0431,40.0946,25500.0
2015-03-19 09:55:00,46.73,46.82,46.69,46.76,28200.0,40.0946,40.1718,40.0602,40.1203,28200.0
2015-03-19 10:00:00,46.76,46.77,46.69,46.72,24400.0,40.1203,40.1289,40.0602,40.086,24400.0
2015-03-19 10:05:00,46.72,46.76,46.7,46.73,118000.0,40.086,40.1203,40.0688,40.0946,118000.0
2015-03-19 10:10:00,46.72,46.78,46.69,46.75,95400.0,40.086,40.1375,40.0602,40.1117,95400.0
2015-03-19 10:15:00,46.75,46.86,46.75,46.8,28200.0,40.1117,40.2061,40.1117,40.1546,28200.0
2015-03-19 10:20:00,46.8,46.81,46.76,46.78,15200.0,40.1546,40.1632,40.1203,40.1375,15200.0
2015-03-19 10:25:00,46.78,46.79,46.75,46.78,13100.0,40.1375,40.146,40.1117,40.1375,13100.0
2015-03-19 10:30:00,46.77,46.77,46.66,46.66,13100.0,40.1289,40.1289,40.0345,40.0345,13100.0
2015-03-19 10:35:00,46.66,46.67,46.57,46.61,67900.0,40.0345,40.0431,39.9573,39.9916,67900.0
2015-03-19 10:40:00,46.62,46.63,46.55,46.59,142800.0,40.0002,40.0088,39.9401,39.9744,142800.0
2015-03-19 10:45:00,46.6,46.65,46.58,46.59,40900.0,39.983,40.0259,39.9659,39.9744,40900.0
2015-03-19 10:50:00,46.58,46.6,46.55,46.59,26000.0,39.9659,39.983,39.9401,39.9744,26000.0
2015-03-19 10:55:00,46.59,46.62,46.58,46.61,21000.0,39.9744,40.0002,39.9659,39.9916,21000.0
2015-03-19 11:00:00,46.61,46.66,46.59,46.63,17800.0,39.9916,40.0345,39.9744,40.0088,17800.0
2015-03-19 11:05:00,46.62,46.65,46.6,46.6,10800.0,40.0002,40.0259,39.983,39.983,10800.0
2015-03-19 11:10:00,46.61,46.62,46.55,46.55,17400.0,39.9916,40.0002,39.9401,39.9401,17400.0
2015-03-19 11:15:00,46.56,46.62,46.53,46.61,49100.0,39.9487,40.0002,39.923,39.9916,49100.0
2015-03-19 11:20:00,46.61,46.76,46.6,46.74,100900.0,39.9916,40.1203,39.983,40.1031,100900.0
2015-03-19 11:25:00,46.75,46.79,46.71,46.72,18500.0,40.1117,40.146,40.0774,40.086,18500.0
2015-03-19 11:30:00,46.72,46.72,46.55,46.56,18900.0,40.086,40.086,39.9401,39.9487,18900.0
2015-03-19 11:35:00,46.56,46.56,46.45,46.47,27600.0,39.9487,39.9487,39.8543,39.8715,27600.0
2015-03-19 11:40:00,46.47,46.48,46.4,46.42,36600.0,39.8715,39.8801,39.8114,39.8286,36600.0
2015-03-19 11:45:00,46.42,46.43,46.35,46.35,18800.0,39.8286,39.8372,39.7685,39.7685,18800.0
2015-03-19 11:50:00,46.35,46.36,46.32,46.36,20500.0,39.7685,39.7771,39.7428,39.7771,20500.0
2015-03-19 11:55:00,46.36,46.38,46.35,46.36,17200.0,39.7771,39.7943,39.7685,39.7771,17200.0
2015-03-19 12:00:00,46.36,46.36,46.31,46.33,18000.0,39.7771,39.7771,39.7342,39.7514,18000.0
2015-03-19 12:05:00,46.33,46.37,46.33,46.36,13900.0,39.7514,39.7857,39.7514,39.7771,13900.0
2015-03-19 12:10:00,46.35,46.36,46.32,46.32,14700.0,39.7685,39.7771,39.7428,39.7428,14700.0
2015-03-19 12:15:00,46.33,46.33,46.3,46.31,15800.0,39.7514,39.7514,39.7256,39.7342,15800.0
2015-03-19 12:20:00,46.31,46.33,46.3,46.32,15900.0,39.7342,39.7514,39.7256,39.7428,15900.0
2015-03-19 12:25:00,46.33,46.39,46.33,46.39,94500.0,39.7514,39.8028,39.7514,39.8028,94500.0
2015-03-19 12:30:00,46.39,46.44,46.37,46.37,28600.0,39.8028,39.8457,39.7857,39.7857,28600.0
2015-03-19 12:35:00,46.37,46.37,46.32,46.36,21100.0,39.7857,39.7857,39.7428,39.7771,21100.0
2015-03-19 12:40:00,46.35,46.36,46.33,46.35,29400.0,39.7685,39.7771,39.7514,39.7685,29400.0
2015-03-19 12:45:00,46.35,46.36,46.34,46.36,31300.0,39.7685,39.7771,39.7599,39.7771,31300.0
2015-03-19 12:50:00,46.35,46.38,46.34,46.37,28300.0,39.7685,39.7943,39.7599,39.7857,28300.0
2015-03-19 12:55:00,46.37,46.38,46.36,46.38,14800.0,39.7857,39.7943,39.7771,39.7943,14800.0
2015-03-19 13:00:00,46.38,46.42,46.37,46.41,28500.0,39.7943,39.8286,39.7857,39.82,28500.0
2015-03-19 13:05:00,46.41,46.5,46.4,46.49,125100.0,39.82,39.8972,39.8114,39.8886,125100.0
2015-03-19 13:10:00,46.49,46.5,46.47,46.47,29900.0,39.8886,39.8972,39.8715,39.8715,29900.0
2015-03-19 13:15:00,46.48,46.57,46.47,46.55,30800.0,39.8801,39.9573,39.8715,39.9401,30800.0
2015-03-19 13:20:00,46.55,46.57,46.55,46.55,32900.0,39.9401,39.9573,39.9401,39.9401,32900.0
2015-03-19 13:25:00,46.55,46.56,46.53,46.54,36300.0,39.9401,39.9487,39.923,39.9315,36300.0
2015-03-19 13:30:00,46.54,46.56,46.53,46.55,35100.0,39.9315,39.9487,39.923,39.9401,35100.0
2015-03-19 13:35:00,46.55,46.57,46.54,46.54,17200.0,39.9401,39.9573,39.9315,39.9315,17200.0
2015-03-19 13:40:00,46.54,46.54,46.48,46.49,70200.0,39.9315,39.9315,39.8801,39.8886,70200.0
2015-03-19 13:45:00,46.5,46.5,46.47,46.47,6900.0,39.8972,39.8972,39.8715,39.8715,6900.0
2015-03-19 13:50:00,46.47,46.48,46.44,46.47,25000.0,39.8715,39.8801,39.8457,39.8715,25000.0
2015-03-19 13:55:00,46.47,46.47,46.39,46.39,23100.0,39.8715,39.8715,39.8028,39.8028,23100.0
2015-03-19 14:00:00,46.38,46.45,46.38,46.45,41400.0,39.7943,39.8543,39.7943,39.8543,41400.0
2015-03-19 14:05:00,46.46,46.53,46.45,46.53,16600.0,39.8629,39.923,39.8543,39.923,16600.0
2015-03-19 14:10:00,46.53,46.56,46.52,46.52,28200.0,39.923,39.9487,39.9144,39.9144,28200.0
2015-03-19 14:15:00,46.52,46.53,46.45,46.45,31200.0,39.9144,39.923,39.8543,39.8543,31200.0
2015-03-19 14:20:00,46.45,46.46,46.42,46.42,35300.0,39.8543,39.8629,39.8286,39.8286,35300.0
2015-03-19 14:25:00,46.42,46.46,46.42,46.46,28100.0,39.8286,39.8629,39.8286,39.8629,28100.0
2015-03-19 14:30:00,46.46,46.52,46.45,46.51,32100.0,39.8629,39.9144,39.8543,39.9058,32100.0
2015-03-19 14:35:00,46.52,46.57,46.52,46.56,26100.0,39.9144,39.9573,39.9144,39.9487,26100.0
2015-03-19 14:40:00,46.57,46.61,46.56,46.59,31200.0,39.9573,39.9916,39.9487,39.9744,31200.0
2015-03-19 14:45:00,46.59,46.61,46.55,46.58,51200.0,39.9744,39.9916,39.9401,39.9659,51200.0
2015-03-19 14:50:00,46.58,46.63,46.56,46.56,39200.0,39.9659,40.0088,39.9487,39.9487,39200.0
2015-03-19 14:55:00,46.55,46.56,46.48,46.52,88500.0,39.9401,39.9487,39.8801,39.9144,88500.0
2015-03-19 15:00:00,46.53,46.62,46.52,46.61,20100.0,39.923,40.0002,39.9144,39.9916,20100.0
2015-03-19 15:05:00,46.61,46.63,46.53,46.53,16300.0,39.9916,40.0088,39.923,39.923,16300.0
2015-03-19 15:10:00,46.54,46.58,46.52,46.56,22600.0,39.9315,39.9659,39.9144,39.9487,22600.0
2015-03-19 15:15:00,46.56,46.64,46.56,46.63,39000.0,39.9487,40.0173,39.9487,40.0088,39000.0
2015-03-19 15:20:00,46.64,46.64,46.56,46.57,43200.0,40.0173,40.0173,39.9487,39.9573,43200.0
2015-03-19 15:25:00,46.58,46.63,46.56,46.62,45400.0,39.9659,40.0088,39.9487,40.0002,45400.0
2015-03-19 15:30:00,46.62,46.67,46.61,46.66,56200.0,40.0002,40.0431,39.9916,40.0345,56200.0
2015-03-19 15:35:00,46.66,46.7,46.65,46.68,51000.0,40.0345,40.0688,40.0259,40.0517,51000.0
2015-03-19 15:40:00,46.69,46.69,46.62,46.66,117300.0,40.0602,40.0602,40.0002,40.0345,117300.0
2015-03-19 15:45:00,46.66,46.71,46.64,46.69,117000.0,40.0345,40.0774,40.0173,40.0602,117000.0
2015-03-19 15:50:00,46.7,46.72,46.69,46.72,80000.0,40.0688,40.086,40.0602,40.086,80000.0
2015-03-19 15:55:00,46.72,46.73,46.69,46.69,271900.0,40.086,40.0946,40.0602,40.0602,271900.0
2015-03-20 09:30:00,46.77,46.94,46.75,46.94,60400.0,40.1289,40.2747,40.1117,40.2747,60400.0
2015-03-20 09:35:00,46.94,46.95,46.72,46.79,512500.0,40.2747,40.2833,40.086,40.146,512500.0
2015-03-20 09:40:00,46.79,46.81,46.68,46.68,37000.0,40.146,40.1632,40.0517,40.0517,37000.0
2015-03-20 09:45:00,46.68,46.69,46.55,46.62,82200.0,40.0517,40.0602,39.9401,40.0002,82200.0
2015-03-20 09:50:00,46.62,46.7,46.6,46.65,76700.0,40.0002,40.0688,39.983,40.0259,76700.0
2015-03-20 09:55:00,46.65,46.71,46.64,46.67,51400.0,40.0259,40.0774,40.0173,40.0431,51400.0
2015-03-20 10:00:00,46.68,46.79,46.65,46.79,52100.0,40.0517,40.146,40.0259,40.146,52100.0
2015-03-20 10:05:00,46.8,46.87,46.78,46.82,50400.0,40.1546,40.2147,40.1375,40.1718,50400.0
2015-03-20 10:10:00,46.83,46.83,46.77,46.81,42400.0,40.1804,40.1804,40.1289,40.1632,42400.0
2015-03-20 10:15:00,46.8,46.93,46.79,46.91,68400.0,40.1546,40.2662,40.146,40.249,68400.0
2015-03-20 10:20:00,46.92,46.95,46.92,46.94,22300.0,40.2576,40.2833,40.2576,40.2747,22300.0
2015-03-20 10:25:00,46.95,47.0,46.93,46.99,101300.0,40.2833,40.3262,40.2662,40.3176,101300.0
2015-03-20 10:30:00,47.0,47.0,46.98,47.0,99800.0,40.3262,40.3262,40.3091,40.3262,99800.0
2015-03-20 10:35:00,47.0,47.09,46.99,47.07,131000.0,40.3262,40.4034,40.3176,40.3863,131000.0
2015-03-20 10:40:00,47.07,47.09,47.02,47.08,69200.0,40.3863,40.4034,40.3434,40.3949,69200.0
2015-03-20 10:45:00,47.08,47.08,47.03,47.03,95500.0,40.3949,40.3949,40.352,40.352,95500.0
2015-03-20 10:50:00,47.04,47.04,47.01,47.03,42600.0,40.3605,40.3605,40.3348,40.352,42600.0
2015-03-20 10:55:00,47.04,47.18,47.03,47.18,121000.0,40.3605,40.4807,40.352,40.4807,121000.0
2015-03-20 11:00:00,47.17,47.22,47.17,47.22,63400.0,40.4721,40.515,40.4721,40.515,63400.0
2015-03-20 11:05:00,47.22,47.24,47.13,47.14,89500.0,40.515,40.5321,40.4378,40.4463,89500.0
2015-03-20 11:10:00,47.13,47.18,47.11,47.16,181600.0,40.4378,40.4807,40.4206,40.4635,181600.0
2015-03-20 11:15:00,47.16,47.19,47.12,47.12,71900.0,40.4635,40.4892,40.4292,40.4292,71900.0
2015-03-20 11:20:00,47.12,47.12,47.03,47.06,35600.0,40.4292,40.4292,40.352,40.3777,35600.0
2015-03-20 11:25:00,47.07,47.09,46.98,47.0,37500.0,40.3863,40.4034,40.3091,40.3262,37500.0
2015-03-20 11:30:00,46.99,47.02,46.94,46.96,44400.0,40.3176,40.3434,40.2747,40.2919,44400.0
2015-03-20 11:35:00,46.96,47.02,46.95,46.98,65000.0,40.2919,40.3434,40.2833,40.3091,65000.0
2015-03-20 11:40:00,46.98,46.98,46.91,46.91,44500.0,40.3091,40.3091,40.249,40.249,44500.0
2015-03-20 11:45:00,46.92,46.92,46.91,46.92,26100.0,40.2576,40.2576,40.249,40.2576,26100.0
2015-03-20 11:50:00,46.91,46.92,46.87,46.88,72700.0,40.249,40.2576,40.2147,40.2233,72700.0
2015-03-20 11:55:00,46.88,46.88,46.87,46.87,39200.0,40.2233,40.2233,40.2147,40.2147,39200.0
2015-03-20 12:00:00,46.87,46.95,46.86,46.94,41400.0,40.2147,40.2833,40.2061,40.2747,41400.0
2015-03-20 12:05:00,46.94,46.95,46.93,46.94,10000.0,40.2747,40.2833,40.2662,40.2747,10000.0
2015-03-20 12:10:00,46.95,47.0,46.95,46.98,42800.0,40.2833,40.3262,40.2833,40.3091,42800.0
2015-03-20 12:15:00,46.97,47.04,46.97,47.04,50800.0,40.3005,40.3605,40.3005,40.3605,50800.0
2015-03-20 12:20:00,47.04,47.05,46.99,47.01,20200.0,40.3605,40.3691,40.3176,40.3348,20200.0
2015-03-20 12:25:00,47.0,47.02,46.99,46.99,35900.0,40.3262,40.3434,40.3176,40.3176,35900.0
2015-03-20 12:30:00,46.99,47.04,46.99,47.01,25200.0,40.3176,40.3605,40.3176,40.3348,25200.0
2015-03-20 12:35:00,47.01,47.02,47.0,47.01,14100.0,40.3348,40.3434,40.3262,40.3348,14100.0
2015-03-20 12:40:00,47.01,47.04,47.0,47.02,16500.0,40.3348,40.3605,40.3262,40.3434,16500.0
2015-03-20 12:45:00,47.02,47.03,47.0,47.0,24600.0,40.3434,40.352,40.3262,40.3262,24600.0
2015-03-20 12:50:00,47.0,47.04,47.0,47.04,16900.0,40.3262,40.3605,40.3262,40.3605,16900.0
2015-03-20 12:55:00,47.03,47.04,47.02,47.02,16400.0,40.352,40.3605,40.3434,40.3434,16400.0
2015-03-20 13:00:00,47.01,47.06,47.01,47.04,22600.0,40.3348,40.3777,40.3348,40.3605,22600.0
2015-03-20 13:05:00,47.04,47.05,47.04,47.04,13800.0,40.3605,40.3691,40.3605,40.3605,13800.0
2015-03-20 13:10:00,47.04,47.05,47.04,47.05,13700.0,40.3605,40.3691,40.3605,40.3691,13700.0
2015-03-20 13:15:00,47.05,47.1,47.04,47.1,44600.0,40.3691,40.412,40.3605,40.412,44600.0
2015-03-20 13:20:00,47.1,47.11,47.03,47.04,41600.0,40.412,40.4206,40.352,40.3605,41600.0
2015-03-20 13:25:00,47.04,47.06,47.04,47.05,31900.0,40.3605,40.3777,40.3605,40.3691,31900.0
2015-03-20 13:30:00,47.06,47.15,47.06,47.14,22900.0,40.3777,40.4549,40.3777,40.4463,22900.0
2015-03-20 13:35:00,47.15,47.16,47.12,47.15,17800.0,40.4549,40.4635,40.4292,40.4549,17800.0
2015-03-20 13:40:00,47.15,47.2,47.13,47.19,36500.0,40.4549,40.4978,40.4378,40.4892,36500.0
2015-03-20 13:45:00,47.19,47.2,47.18,47.19,15800.0,40.4892,40.4978,40.4807,40.4892,15800.0
2015-03-20 13:50:00,47.2,47.2,47.14,47.15,28000.0,40.4978,40.4978,40.4463,40.4549,28000.0
2015-03-20 13:55:00,47.16,47.16,47.13,47.14,22400.0,40.4635,40.4635,40.4378,40.4463,22400.0
2015-03-20 14:00:00,47.14,47.14,47.12,47.12,17700.0,40.4463,40.4463,40.4292,40.4292,17700.0
2015-03-20 14:05:00,47.12,47.13,47.09,47.1,37200.0,40.4292,40.4378,40.4034,40.412,37200.0
2015-03-20 14:10:00,47.11,47.11,47.08,47.09,25100.0,40.4206,40.4206,40.3949,40.4034,25100.0
2015-03-20 14:15:00,47.09,47.1,47.08,47.09,8400.0,40.4034,40.412,40.3949,40.4034,8400.0
2015-03-20 14:20:00,47.09,47.15,47.09,47.15,41200.0,40.4034,40.4549,40.4034,40.4549,41200.0
2015-03-20 14:25:00,47.14,47.18,47.1,47.17,20600.0,40.4463,40.4807,40.412,40.4721,20600.0
2015-03-20 14:30:00,47.17,47.17,47.12,47.13,23200.0,40.4721,40.4721,40.4292,40.4378,23200.0
2015-03-20 14:35:00,47.13,47.15,47.11,47.12,21500.0,40.4378,40.4549,40.4206,40.4292,21500.0
2015-03-20 14:40:00,47.11,47.14,47.11,47.14,22100.0,40.4206,40.4463,40.4206,40.4463,22100.0
2015-03-20 14:45:00,47.13,47.14,47.09,47.12,33200.0,40.4378,40.4463,40.4034,40.4292,33200.0
2015-03-20 14:50:00,47.11,47.12,47.08,47.1,23000.0,40.4206,40.4292,40.3949,40.412,23000.0
2015-03-20 14:55:00,47.1,47.11,47.09,47.11,22200.0,40.412,40.4206,40.4034,40.4206,22200.0
2015-03-20 15:00:00,47.11,47.12,47.09,47.11,39500.0,40.4206,40.4292,40.4034,40.4206,39500.0
2015-03-20 15:05:00,47.11,47.11,47.09,47.11,18300.0,40.4206,40.4206,40.4034,40.4206,18300.0
2015-03-20 15:10:00,47.1,47.11,47.07,47.08,36400.0,40.412,40.4206,40.3863,40.3949,36400.0
2015-03-20 15:15:00,47.08,47.09,47.0,47.01,53000.0,40.3949,40.4034,40.3262,40.3348,53000.0
2015-03-20 15:20:00,47.01,47.02,46.99,47.01,90200.0,40.3348,40.3434,40.3176,40.3348,90200.0
2015-03-20 15:25:00,47.01,47.01,46.98,47.0,72800.0,40.3348,40.3348,40.3091,40.3262,72800.0
2015-03-20 15:30:00,47.01,47.03,46.98,46.98,67000.0,40.3348,40.352,40.3091,40.3091,67000.0
2015-03-20 15:35:00,46.98,47.06,46.98,47.05,128300.0,40.3091,40.3777,40.3091,40.3691,128300.0
2015-03-20 15:40:00,47.05,47.06,47.01,47.02,45900.0,40.3691,40.3777,40.3348,40.3434,45900.0
2015-03-20 15:45:00,47.03,47.03,46.97,47.01,114200.0,40.352,40.352,40.3005,40.3348,114200.0
2015-03-20 15:50:00,47.0,47.04,46.96,46.96,126700.0,40.3262,40.3605,40.2919,40.2919,126700.0
2015-03-20 15:55:00,46.95,46.96,46.81,46.89,523800.0,40.2833,40.2919,40.1632,40.2318,523800.0
2015-03-23 09:30:00,45.71,45.96,45.59,45.88,251900.0,39.2194,39.4339,39.1164,39.3653,251900.0
2015-03-23 09:35:00,45.86,46.04,45.85,46.04,109000.0,39.3481,39.5025,39.3395,39.5025,109000.0
2015-03-23 09:40:00,46.04,46.12,45.95,46.01,75500.0,39.5025,39.5712,39.4253,39.4768,75500.0
2015-03-23 09:45:00,46.02,46.05,45.96,46.03,50800.0,39.4854,39.5111,39.4339,39.494,50800.0
2015-03-23 09:50:00,46.03,46.09,45.94,46.08,91200.0,39.494,39.5454,39.4167,39.5369,91200.0
2015-03-23 09:55:00,46.08,46.2,46.08,46.2,48000.0,39.5369,39.6398,39.5369,39.6398,48000.0
2015-03-23 10:00:00,46.2,46.33,46.2,46.31,93500.0,39.6398,39.7514,39.6398,39.7342,93500.0
2015-03-23 10:05:00,46.32,46.41,46.3,46.39,60800.0,39.7428,39.82,39.7256,39.8028,60800.0
2015-03-23 10:10:00,46.39,46.4,46.29,46.33,57000.0,39.8028,39.8114,39.717,39.7514,57000.0
2015-03-23 10:15:00,46.32,46.38,46.27,46.37,46800.0,39.7428,39.7943,39.6999,39.7857,46800.0
2015-03-23 10:20:00,46.38,46.43,46.36,46.38,39100.0,39.7943,39.8372,39.7771,39.7943,39100.0
2015-03-23 10:25:00,46.39,46.47,46.33,46.33,64900.0,39.8028,39.8715,39.7514,39.7514,64900.0
2015-03-23 10:30:00,46.33,46.34,46.19,46.24,38800.0,39.7514,39.7599,39.6312,39.6741,38800.0
2015-03-23 10:35:00,46.25,46.25,46.14,46.16,47300.0,39.6827,39.6827,39.5883,39.6055,47300.0
2015-03-23 10:40:00,46.15,46.16,46.12,46.14,24900.0,39.5969,39.6055,39.5712,39.5883,24900.0
2015-03-23 10:45:00,46.14,46.15,46.05,46.11,128700.0,39.5883,39.5969,39.5111,39.5626,128700.0
2015-03-23 10:50:00,46.12,46.15,46.11,46.11,32600.0,39.5712,39.5969,39.5626,39.5626,32600.0
2015-03-23 10:55:00,46.12,46.16,46.11,46.14,31100.0,39.5712,39.6055,39.5626,39.5883,31100.0
2015-03-23 11:00:00,46.14,46.18,46.13,46.18,55700.0,39.5883,39.6227,39.5798,39.6227,55700.0
2015-03-23 11:05:00,46.18,46.2,46.15,46.19,45800.0,39.6227,39.6398,39.5969,39.6312,45800.0
2015-03-23 11:10:00,46.17,46.31,46.16,46.26,51900.0,39.6141,39.7342,39.6055,39.6913,51900.0
2015-03-23 11:15:00,46.27,46.27,46.2,46.22,34300.0,39.6999,39.6999,39.6398,39.657,34300.0
2015-03-23 11:20:00,46.23,46.26,46.21,46.25,34200.0,39.6656,39.6913,39.6484,39.6827,34200.0
2015-03-23 11:25:00,46.25,46.37,46.25,46.34,43700.0,39.6827,39.7857,39.6827,39.7599,43700.0
2015-03-23 11:30:00,46.35,46.39,46.33,46.34,36400.0,39.7685,39.8028,39.7514,39.7599,36400.0
2015-03-23 11:35:00,46.35,46.44,46.34,46.43,85000.0,39.7685,39.8457,39.7599,39.8372,85000.0
2015-03-23 11:40:00,46.42,46.47,46.35,46.35,53100.0,39.8286,39.8715,39.7685,39.7685,53100.0
2015-03-23 11:45:00,46.35,46.41,46.32,46.36,30400.0,39.7685,39.82,39.7428,39.7771,30400.0
2015-03-23 11:50:00,46.35,46.44,46.32,46.43,36500.0,39.7685,39.8457,39.7428,39.8372,36500.0
2015-03-23 11:55:00,46.43,46.45,46.41,46.45,25400.0,39.8372,39.8543,39.82,39.8543,25400.0
2015-03-23 12:00:00,46.44,46.45,46.29,46.35,74300.0,39.8457,39.8543,39.717,39.7685,74300.0
2015-03-23 12:05:00,46.35,46.35,46.27,46.32,17300.0,39.7685,39.7685,39.6999,39.7428,17300.0
2015-03-23 12:10:00,46.33,46.35,46.31,46.32,12100.0,39.7514,39.7685,39.7342,39.7428,12100.0
2015-03-23 12:15:00,46.32,46.32,46.2,46.2,31900.0,39.7428,39.7428,39.6398,39.6398,31900.0
2015-03-23 12:20:00,46.21,46.33,46.2,46.31,31100.0,39.6484,39.7514,39.6398,39.7342,31100.0
2015-03-23 12:25:00,46.31,46.31,46.26,46.28,20800.0,39.7342,39.7342,39.6913,39.7085,20800.0
2015-03-23 12:30:00,46.29,46.34,46.28,46.33,15800.0,39.717,39.7599,39.7085,39.7514,15800.0
2015-03-23 12:35:00,46.34,46.35,46.29,46.3,26000.0,39.7599,39.7685,39.717,39.7256,26000.0
2015-03-23 12:40:00,46.3,46.31,46.27,46.3,18400.0,39.7256,39.7342,39.6999,39.7256,18400.0
2015-03-23 12:45:00,46.3,46.31,46.29,46.3,11800.0,39.7256,39.7342,39.717,39.7256,11800.0
2015-03-23 12:50:00,46.3,46.31,46.29,46.3,14700.0,39.7256,39.7342,39.717,39.7256,14700.0
2015-03-23 12:55:00,46.29,46.3,46.25,46.25,16200.0,39.717,39.7256,39.6827,39.6827,16200.0
2015-03-23 13:00:00,46.26,46.26,46.17,46.19,43000.0,39.6913,39.6913,39.6141,39.6312,43000.0
2015-03-23 13:05:00,46.2,46.24,46.19,46.23,18200.0,39.6398,39.6741,39.6312,39.6656,18200.0
2015-03-23 13:10:00,46.23,46.24,46.15,46.16,40900.0,39.6656,39.6741,39.5969,39.6055,40900.0
2015-03-23 13:15:00,46.15,46.19,46.14,46.19,23600.0,39.5969,39.6312,39.5883,39.6312,23600.0
2015-03-23 13:20:00,46.2,46.2,46.12,46.14,72300.0,39.6398,39.6398,39.5712,39.5883,72300.0
2015-03-23 13:25:00,46.14,46.17,46.13,46.13,25400.0,39.5883,39.6141,39.5798,39.5798,25400.0
2015-03-23 13:30:00,46.14,46.15,46.05,46.05,142900.0,39.5883,39.5969,39.5111,39.5111,142900.0
2015-03-23 13:35:00,46.06,46.13,46.04,46.13,36800.0,39.5197,39.5798,39.5025,39.5798,36800.0
2015-03-23 13:40:00,46.13,46.14,46.12,46.13,24300.0,39.5798,39.5883,39.5712,39.5798,24300.0
2015-03-23 13:45:00,46.12,46.13,46.11,46.11,26400.0,39.5712,39.5798,39.5626,39.5626,26400.0
2015-03-23 13:50:00,46.11,46.11,46.06,46.06,35300.0,39.5626,39.5626,39.5197,39.5197,35300.0
2015-03-23 13:55:00,46.07,46.08,46.04,46.05,53600.0,39.5283,39.5369,39.5025,39.5111,53600.0
2015-03-23 14:00:00,46.05,46.08,46.01,46.08,47400.0,39.5111,39.5369,39.4768,39.5369,47400.0
2015-03-23 14:05:00,46.09,46.11,46.09,46.11,17600.0,39.5454,39.5626,39.5454,39.5626,17600.0
2015-03-23 14:10:00,46.1,46.11,46.05,46.05,28400.0,39.554,39.5626,39.5111,39.5111,28400.0
2015-03-23 14:15:00,46.06,46.1,46.06,46.09,26200.0,39.5197,39.554,39.5197,39.5454,26200.0
2015-03-23 14:20:00,46.1,46.17,46.09,46.17,28600.0,39.554,39.6141,39.5454,39.6141,28600.0
2015-03-23 14:25:00,46.17,46.17,46.12,46.13,34400.0,39.6141,39.6141,39.5712,39.5798,34400.0
2015-03-23 14:30:00,46.13,46.15,46.11,46.11,35500.0,39.5798,39.5969,39.5626,39.5626,35500.0
2015-03-23 14:35:00,46.11,46.12,46.08,46.08,20000.0,39.5626,39.5712,39.5369,39.5369,20000.0
2015-03-23 14:40:00,46.08,46.15,46.08,46.14,35300.0,39.5369,39.5969,39.5369,39.5883,35300.0
2015-03-23 14:45:00,46.14,46.15,46.12,46.13,45100.0,39.5883,39.5969,39.5712,39.5798,45100.0
2015-03-23 14:50:00,46.13,46.13,46.11,46.12,18700.0,39.5798,39.5798,39.5626,39.5712,18700.0
2015-03-23 14:55:00,46.11,46.14,46.11,46.13,22400.0,39.5626,39.5883,39.5626,39.5798,22400.0
2015-03-23 15:00:00,46.14,46.14,46.11,46.11,24500.0,39.5883,39.5883,39.5626,39.5626,24500.0
2015-03-23 15:05:00,46.11,46.12,46.07,46.08,35400.0,39.5626,39.5712,39.5283,39.5369,35400.0
2015-03-23 15:10:00,46.08,46.11,46.06,46.06,68600.0,39.5369,39.5626,39.5197,39.5197,68600.0
2015-03-23 15:15:00,46.06,46.07,46.04,46.05,55000.0,39.5197,39.5283,39.5025,39.5111,55000.0
2015-03-23 15:20:00,46.04,46.07,46.04,46.06,35400.0,39.5025,39.5283,39.5025,39.5197,35400.0
2015-03-23 15:25:00,46.06,46.07,46.01,46.01,39700.0,39.5197,39.5283,39.4768,39.4768,39700.0
2015-03-23 15:30:00,46.02,46.04,46.0,46.01,52000.0,39.4854,39.5025,39.4682,39.4768,52000.0
2015-03-23 15:35:00,46.0,46.01,45.99,46.0,61200.0,39.4682,39.4768,39.4596,39.4682,61200.0
2015-03-23 15:40:00,46.0,46.0,45.94,45.96,79000.0,39.4682,39.4682,39.4167,39.4339,79000.0
2015-03-23 15:45:00,45.95,46.0,45.94,46.0,103300.0,39.4253,39.4682,39.4167,39.4682,103300.0
2015-03-23 15:50:00,45.99,46.06,45.99,46.05,279500.0,39.4596,39.5197,39.4596,39.5111,279500.0
2015-03-23 15:55:00,46.06,46.08,46.03,46.07,631000.0,39.5197,39.5369,39.494,39.5283,631000.0
2015-03-24 09:30:00,45.78,45.83,45.59,45.83,154600.0,39.2795,39.3224,39.1164,39.3224,154600.0
2015-03-24 09:35:00,45.84,45.89,45.8,45.86,52600.0,39.3309,39.3738,39.2966,39.3481,52600.0
2015-03-24 09:40:00,45.86,45.91,45.86,45.89,42300.0,39.3481,39.391,39.3481,39.3738,42300.0
2015-03-24 09:45:00,45.89,45.89,45.84,45.85,64000.0,39.3738,39.3738,39.3309,39.3395,64000.0
2015-03-24 09:50:00,45.86,45.87,45.78,45.83,62300.0,39.3481,39.3567,39.2795,39.3224,62300.0
2015-03-24 09:55:00,45.83,45.89,45.82,45.88,68200.0,39.3224,39.3738,39.3138,39.3653,68200.0
2015-03-24 10:00:00,45.88,45.97,45.88,45.94,49400.0,39.3653,39.4425,39.3653,39.4167,49400.0
2015-03-24 10:05:00,45.94,45.94,45.87,45.92,113500.0,39.4167,39.4167,39.3567,39.3996,113500.0
2015-03-24 10:10:00,45.92,45.93,45.87,45.88,40900.0,39.3996,39.4082,39.3567,39.3653,40900.0
2015-03-24 10:15:00,45.88,45.89,45.76,45.82,58200.0,39.3653,39.3738,39.2623,39.3138,58200.0
2015-03-24 10:20:00,45.83,45.83,45.71,45.78,213800.0,39.3224,39.3224,39.2194,39.2795,213800.0
2015-03-24 10:25:00,45.78,45.84,45.77,45.79,282300.0,39.2795,39.3309,39.2709,39.288,282300.0
2015-03-24 10:30:00,45.79,45.8,45.68,45.68,75100.0,39.288,39.2966,39.1937,39.1937,75100.0
2015-03-24 10:35:00,45.68,45.71,45.65,45.69,64400.0,39.1937,39.2194,39.1679,39.2022,64400.0
2015-03-24 10:40:00,45.69,45.79,45.68,45.75,49300.0,39.2022,39.288,39.1937,39.2537,49300.0
2015-03-24 10:45:00,45.74,45.76,45.72,45.72,31400.0,39.2451,39.2623,39.228,39.228,31400.0
2015-03-24 10:50:00,45.72,45.78,45.71,45.77,25700.0,39.228,39.2795,39.2194,39.2709,25700.0
2015-03-24 10:55:00,45.77,45.78,45.76,45.77,33800.0,39.2709,39.2795,39.2623,39.2709,33800.0
2015-03-24 11:00:00,45.78,45.79,45.75,45.78,42200.0,39.2795,39.288,39.2537,39.2795,42200.0
2015-03-24 11:05:00,45.78,45.88,45.77,45.85,26100.0,39.2795,39.3653,39.2709,39.3395,26100.0
2015-03-24 11:10:00,45.85,45.85,45.82,45.84,18100.0,39.3395,39.3395,39.3138,39.3309,18100.0
2015-03-24 11:15:00,45.84,45.88,45.82,45.87,53600.0,39.3309,39.3653,39.3138,39.3567,53600.0
2015-03-24 11:20:00,45.86,45.88,45.85,45.88,22800.0,39.3481,39.3653,39.3395,39.3653,22800.0
2015-03-24 11:25:00,45.88,45.88,45.85,45.88,23500.0,39.3653,39.3653,39.3395,39.3653,23500.0
2015-03-24 11:30:00,45.88,45.9,45.85,45.87,30300.0,39.3653,39.3824,39.3395,39.3567,30300.0
2015-03-24 11:35:00,45.86,45.87,45.82,45.83,28900.0,39.3481,39.3567,39.3138,39.3224,28900.0
2015-03-24 11:40:00,45.83,45.87,45.82,45.86,37600.0,39.3224,39.3567,39.3138,39.3481,37600.0
2015-03-24 11:45:00,45.86,45.93,45.85,45.92,40500.0,39.3481,39.4082,39.3395,39.3996,40500.0
2015-03-24 11:50:00,45.92,45.97,45.91,45.96,31700.0,39.3996,39.4425,39.391,39.4339,31700.0
2015-03-24 11:55:00,45.96,45.98,45.92,45.94,41700.0,39.4339,39.4511,39.3996,39.4167,41700.0
2015-03-24 12:00:00,45.94,45.97,45.93,45.95,27200.0,39.4167,39.4425,39.4082,39.4253,27200.0
2015-03-24 12:05:00,45.95,45.96,45.84,45.85,38100.0,39.4253,39.4339,39.3309,39.3395,38100.0
2015-03-24 12:10:00,45.85,45.86,45.8,45.82,49100.0,39.3395,39.3481,39.2966,39.3138,49100.0
2015-03-24 12:15:00,45.83,45.83,45.77,45.78,22200.0,39.3224,39.3224,39.2709,39.2795,22200.0
2015-03-24 12:20:00,45.77,45.78,45.69,45.71,45300.0,39.2709,39.2795,39.2022,39.2194,45300.0
2015-03-24 12:25:00,45.7,45.72,45.65,45.68,38900.0,39.2108,39.228,39.1679,39.1937,38900.0
2015-03-24 12:30:00,45.69,45.71,45.65,45.66,44800.0,39.2022,39.2194,39.1679,39.1765,44800.0
2015-03-24 12:35:00,45.66,45.68,45.63,45.67,35800.0,39.1765,39.1937,39.1508,39.1851,35800.0
2015-03-24 12:40:00,45.67,45.67,45.65,45.66,25100.0,39.1851,39.1851,39.1679,39.1765,25100.0
2015-03-24 12:45:00,45.66,45.67,45.64,45.64,26500.0,39.1765,39.1851,39.1593,39.1593,26500.0
2015-03-24 12:50:00,45.64,45.67,45.61,45.64,49800.0,39.1593,39.1851,39.1336,39.1593,49800.0
2015-03-24 12:55:00,45.63,45.67,45.61,45.62,38700.0,39.1508,39.1851,39.1336,39.1422,38700.0
2015-03-24 13:00:00,45.62,45.64,45.59,45.59,36300.0,39.1422,39.1593,39.1164,39.1164,36300.0
2015-03-24 13:05:00,45.59,45.63,45.59,45.61,33400.0,39.1164,39.1508,39.1164,39.1336,33400.0
2015-03-24 13:10:00,45.61,45.62,45.58,45.6,38800.0,39.1336,39.1422,39.1079,39.125,38800.0
2015-03-24 13:15:00,45.59,45.6,45.57,45.57,22000.0,39.1164,39.125,39.0993,39.0993,22000.0
2015-03-24 13:20:00,45.57,45.59,45.56,45.57,25300.0,39.0993,39.1164,39.0907,39.0993,25300.0
2015-03-24 13:25:00,45.57,45.57,45.48,45.52,41900.0,39.0993,39.0993,39.0221,39.0564,41900.0
2015-03-24 13:30:00,45.52,45.56,45.5,45.52,26600.0,39.0564,39.0907,39.0392,39.0564,26600.0
2015-03-24 13:35:00,45.53,45.56,45.53,45.56,15100.0,39.065,39.0907,39.065,39.0907,15100.0
2015-03-24 13:40:00,45.56,45.59,45.55,45.59,27900.0,39.0907,39.1164,39.0821,39.1164,27900.0
2015-03-24 13:45:00,45.58,45.59,45.55,45.55,24100.0,39.1079,39.1164,39.0821,39.0821,24100.0
2015-03-24 13:50:00,45.55,45.56,45.53,45.53,37500.0,39.0821,39.0907,39.065,39.065,37500.0
2015-03-24 13:55:00,45.54,45.55,45.53,45.54,45000.0,39.0735,39.0821,39.065,39.0735,45000.0
2015-03-24 14:00:00,45.55,45.55,45.52,45.53,52700.0,39.0821,39.0821,39.0564,39.065,52700.0
2015-03-24 14:05:00,45.53,45.54,45.5,45.53,40100.0,39.065,39.0735,39.0392,39.065,40100.0
2015-03-24 14:10:00,45.53,45.54,45.5,45.5,29300.0,39.065,39.0735,39.0392,39.0392,29300.0
2015-03-24 14:15:00,45.51,45.53,45.49,45.52,47000.0,39.0478,39.065,39.0306,39.0564,47000.0
2015-03-24 14:20:00,45.52,45.52,45.49,45.5,27900.0,39.0564,39.0564,39.0306,39.0392,27900.0
2015-03-24 14:25:00,45.5,45.51,45.49,45.5,46800.0,39.0392,39.0478,39.0306,39.0392,46800.0
2015-03-24 14:30:00,45.5,45.5,45.44,45.47,28400.0,39.0392,39.0392,38.9877,39.0135,28400.0
2015-03-24 14:35:00,45.47,45.49,45.46,45.49,15400.0,39.0135,39.0306,39.0049,39.0306,15400.0
2015-03-24 14:40:00,45.48,45.49,45.47,45.48,26300.0,39.0221,39.0306,39.0135,39.0221,26300.0
2015-03-24 14:45:00,45.47,45.5,45.47,45.49,21700.0,39.0135,39.0392,39.0135,39.0306,21700.0
2015-03-24 14:50:00,45.49,45.5,45.48,45.48,15800.0,39.0306,39.0392,39.0221,39.0221,15800.0
2015-03-24 14:55:00,45.48,45.51,45.48,45.51,25700.0,39.0221,39.0478,39.0221,39.0478,25700.0
2015-03-24 15:00:00,45.51,45.6,45.51,45.59,59500.0,39.0478,39.125,39.0478,39.1164,59500.0
2015-03-24 15:05:00,45.59,45.62,45.58,45.61,32800.0,39.1164,39.1422,39.1079,39.1336,32800.0
2015-03-24 15:10:00,45.61,45.61,45.55,45.55,37400.0,39.1336,39.1336,39.0821,39.0821,37400.0
2015-03-24 15:15:00,45.55,45.56,45.54,45.55,31800.0,39.0821,39.0907,39.0735,39.0821,31800.0
2015-03-24 15:20:00,45.55,45.56,45.47,45.49,66100.0,39.0821,39.0907,39.0135,39.0306,66100.0
2015-03-24 15:25:00,45.49,45.51,45.44,45.44,53000.0,39.0306,39.0478,38.9877,38.9877,53000.0
2015-03-24 15:30:00,45.43,45.48,45.43,45.47,48400.0,38.9792,39.0221,38.9792,39.0135,48400.0
2015-03-24 15:35:00,45.48,45.5,45.42,45.43,48800.0,39.0221,39.0392,38.9706,38.9792,48800.0
2015-03-24 15:40:00,45.44,45.48,45.39,45.39,55100.0,38.9877,39.0221,38.9448,38.9448,55100.0
2015-03-24 15:45:00,45.39,45.55,45.38,45.48,160300.0,38.9448,39.0821,38.9363,39.0221,160300.0
2015-03-24 15:50:00,45.47,45.47,45.42,45.42,102000.0,39.0135,39.0135,38.9706,38.9706,102000.0
2015-03-24 15:55:00,45.42,45.46,45.39,45.4,295000.0,38.9706,39.0049,38.9448,38.9534,295000.0
2015-03-25 09:30:00,45.25,45.38,45.01,45.06,116800.0,38.8247,38.9363,38.6188,38.6617,116800.0
2015-03-25 09:35:00,45.07,45.11,44.91,44.91,71200.0,38.6703,38.7046,38.533,38.533,71200.0
2015-03-25 09:40:00,44.91,45.08,44.82,45.08,206700.0,38.533,38.6789,38.4558,38.6789,206700.0
2015-03-25 09:45:00,45.08,45.23,45.05,45.21,99100.0,38.6789,38.8076,38.6531,38.7904,99100.0
2015-03-25 09:50:00,45.21,45.34,45.19,45.33,67000.0,38.7904,38.9019,38.7732,38.8934,67000.0
2015-03-25 09:55:00,45.34,45.39,45.31,45.37,76200.0,38.9019,38.9448,38.8762,38.9277,76200.0
2015-03-25 10:00:00,45.37,45.41,45.32,45.37,55600.0,38.9277,38.962,38.8848,38.9277,55600.0
2015-03-25 10:05:00,45.37,45.38,45.23,45.26,53100.0,38.9277,38.9363,38.8076,38.8333,53100.0
2015-03-25 10:10:00,45.25,45.26,45.17,45.17,43600.0,38.8247,38.8333,38.7561,38.7561,43600.0
2015-03-25 10:15:00,45.18,45.2,45.14,45.15,68700.0,38.7647,38.7818,38.7303,38.7389,68700.0
2015-03-25 10:20:00,45.15,45.27,45.14,45.24,45500.0,38.7389,38.8419,38.7303,38.8161,45500.0
2015-03-25 10:25:00,45.24,45.29,45.23,45.24,70700.0,38.8161,38.859,38.8076,38.8161,70700.0
2015-03-25 10:30:00,45.25,45.25,45.11,45.11,99600.0,38.8247,38.8247,38.7046,38.7046,99600.0
2015-03-25 10:35:00,45.11,45.13,45.05,45.06,181400.0,38.7046,38.7218,38.6531,38.6617,181400.0
2015-03-25 10:40:00,45.05,45.17,45.04,45.17,39300.0,38.6531,38.7561,38.6445,38.7561,39300.0
2015-03-25 10:45:00,45.17,45.21,45.15,45.2,61000.0,38.7561,38.7904,38.7389,38.7818,61000.0
2015-03-25 10:50:00,45.2,45.21,45.18,45.19,34100.0,38.7818,38.7904,38.7647,38.7732,34100.0
2015-03-25 10:55:00,45.18,45.21,45.15,45.16,36700.0,38.7647,38.7904,38.7389,38.7475,36700.0
2015-03-25 11:00:00,45.16,45.19,45.16,45.19,21800.0,38.7475,38.7732,38.7475,38.7732,21800.0
2015-03-25 11:05:00,45.18,45.19,45.11,45.11,40600.0,38.7647,38.7732,38.7046,38.7046,40600.0
2015-03-25 11:10:00,45.11,45.13,45.09,45.1,39700.0,38.7046,38.7218,38.6874,38.696,39700.0
2015-03-25 11:15:00,45.1,45.11,45.04,45.07,29500.0,38.696,38.7046,38.6445,38.6703,29500.0
2015-03-25 11:20:00,45.08,45.08,45.01,45.02,40200.0,38.6789,38.6789,38.6188,38.6274,40200.0
2015-03-25 11:25:00,45.02,45.02,44.95,44.96,91200.0,38.6274,38.6274,38.5673,38.5759,91200.0
2015-03-25 11:30:00,44.97,44.97,44.85,44.86,58400.0,38.5845,38.5845,38.4815,38.4901,58400.0
2015-03-25 11:35:00,44.85,44.95,44.85,44.9,55400.0,38.4815,38.5673,38.4815,38.5244,55400.0
2015-03-25 11:40:00,44.89,44.89,44.78,44.83,66100.0,38.5158,38.5158,38.4215,38.4644,66100.0
2015-03-25 11:45:00,44.83,44.84,44.78,44.84,59500.0,38.4644,38.4729,38.4215,38.4729,59500.0
2015-03-25 11:50:00,44.84,44.9,44.83,44.87,27700.0,38.4729,38.5244,38.4644,38.4987,27700.0
2015-03-25 11:55:00,44.87,44.9,44.85,44.88,22400.0,38.4987,38.5244,38.4815,38.5073,22400.0
2015-03-25 12:00:00,44.88,44.89,44.78,44.81,55800.0,38.5073,38.5158,38.4215,38.4472,55800.0
2015-03-25 12:05:00,44.8,44.82,44.77,44.8,127700.0,38.4386,38.4558,38.4129,38.4386,127700.0
2015-03-25 12:10:00,44.8,44.83,44.79,44.83,39100.0,38.4386,38.4644,38.43,38.4644,39100.0
2015-03-25 12:15:00,44.83,44.89,44.83,44.85,32600.0,38.4644,38.5158,38.4644,38.4815,32600.0
2015-03-25 12:20:00,44.85,44.86,44.8,44.81,70300.0,38.4815,38.4901,38.4386,38.4472,70300.0
2015-03-25 12:25:00,44.81,44.86,44.81,44.85,29500.0,38.4472,38.4901,38.4472,38.4815,29500.0
2015-03-25 12:30:00,44.85,44.87,44.82,44.83,52400.0,38.4815,38.4987,38.4558,38.4644,52400.0
2015-03-25 12:35:00,44.83,44.85,44.77,44.85,28900.0,38.4644,38.4815,38.4129,38.4815,28900.0
2015-03-25 12:40:00,44.85,44.85,44.82,44.84,61500.0,38.4815,38.4815,38.4558,38.4729,61500.0
2015-03-25 12:45:00,44.84,44.86,44.73,44.73,106200.0,38.4729,38.4901,38.3786,38.3786,106200.0
2015-03-25 12:50:00,44.73,44.74,44.7,44.74,23700.0,38.3786,38.3871,38.3528,38.3871,23700.0
2015-03-25 12:55:00,44.74,44.78,44.74,44.78,15200.0,38.3871,38.4215,38.3871,38.4215,15200.0
2015-03-25 13:00:00,44.78,44.82,44.77,44.82,38800.0,38.4215,38.4558,38.4129,38.4558,38800.0
2015-03-25 13:05:00,44.82,44.85,44.81,44.85,55800.0,38.4558,38.4815,38.4472,38.4815,55800.0
2015-03-25 13:10:00,44.84,44.87,44.83,44.86,59400.0,38.4729,38.4987,38.4644,38.4901,59400.0
2015-03-25 13:15:00,44.86,44.87,44.83,44.84,22500.0,38.4901,38.4987,38.4644,38.4729,22500.0
2015-03-25 13:20:00,44.84,44.85,44.83,44.84,20100.0,38.4729,38.4815,38.4644,38.4729,20100.0
2015-03-25 13:25:00,44.85,44.94,44.84,44.93,74000.0,38.4815,38.5587,38.4729,38.5502,74000.0
2015-03-25 13:30:00,44.93,44.93,44.87,44.87,29300.0,38.5502,38.5502,38.4987,38.4987,29300.0
2015-03-25 13:35:00,44.87,44.89,44.85,44.88,37700.0,38.4987,38.5158,38.4815,38.5073,37700.0
2015-03-25 13:40:00,44.89,44.91,44.88,44.9,44200.0,38.5158,38.533,38.5073,38.5244,44200.0
2015-03-25 13:45:00,44.89,44.89,44.88,44.89,15400.0,38.5158,38.5158,38.5073,38.5158,15400.0
2015-03-25 13:50:00,44.89,44.91,44.86,44.87,58700.0,38.5158,38.533,38.4901,38.4987,58700.0
2015-03-25 13:55:00,44.87,44.88,44.85,44.85,32300.0,38.4987,38.5073,38.4815,38.4815,32300.0
2015-03-25 14:00:00,44.85,44.88,44.84,44.88,38700.0,38.4815,38.5073,38.4729,38.5073,38700.0
2015-03-25 14:05:00,44.87,44.88,44.85,44.86,38200.0,38.4987,38.5073,38.4815,38.4901,38200.0
2015-03-25 14:10:00,44.86,44.88,44.81,44.81,39500.0,38.4901,38.5073,38.4472,38.4472,39500.0
2015-03-25 14:15:00,44.81,44.88,44.8,44.86,49100.0,38.4472,38.5073,38.4386,38.4901,49100.0
2015-03-25 14:20:00,44.87,44.87,44.81,44.84,42700.0,38.4987,38.4987,38.4472,38.4729,42700.0
2015-03-25 14:25:00,44.84,44.86,44.82,44.84,65700.0,38.4729,38.4901,38.4558,38.4729,65700.0
2015-03-25 14:30:00,44.85,44.86,44.81,44.82,55600.0,38.4815,38.4901,38.4472,38.4558,55600.0
2015-03-25 14:35:00,44.82,44.82,44.77,44.77,27000.0,38.4558,38.4558,38.4129,38.4129,27000.0
2015-03-25 14:40:00,44.78,44.81,44.76,44.76,52100.0,38.4215,38.4472,38.4043,38.4043,52100.0
2015-03-25 14:45:00,44.77,44.77,44.7,44.71,39800.0,38.4129,38.4129,38.3528,38.3614,39800.0
2015-03-25 14:50:00,44.71,44.74,44.7,44.73,33200.0,38.3614,38.3871,38.3528,38.3786,33200.0
2015-03-25 14:55:00,44.73,44.75,44.7,44.71,61000.0,38.3786,38.3957,38.3528,38.3614,61000.0
2015-03-25 15:00:00,44.7,44.71,44.67,44.67,92800.0,38.3528,38.3614,38.3271,38.3271,92800.0
2015-03-25 15:05:00,44.67,44.69,44.61,44.61,87100.0,38.3271,38.3442,38.2756,38.2756,87100.0
2015-03-25 15:10:00,44.61,44.65,44.59,44.61,57100.0,38.2756,38.3099,38.2584,38.2756,57100.0
2015-03-25 15:15:00,44.61,44.61,44.57,44.57,51800.0,38.2756,38.2756,38.2413,38.2413,51800.0
2015-03-25 15:20:00,44.58,44.58,44.52,44.55,78600.0,38.2499,38.2499,38.1984,38.2241,78600.0
2015-03-25 15:25:00,44.54,44.55,44.46,44.48,68700.0,38.2155,38.2241,38.1469,38.1641,68700.0
2015-03-25 15:30:00,44.48,44.49,44.45,44.45,112000.0,38.1641,38.1726,38.1383,38.1383,112000.0
2015-03-25 15:35:00,44.46,44.51,44.45,44.48,155400.0,38.1469,38.1898,38.1383,38.1641,155400.0
2015-03-25 15:40:00,44.48,44.52,44.41,44.52,248700.0,38.1641,38.1984,38.104,38.1984,248700.0
2015-03-25 15:45:00,44.52,44.53,44.4,44.4,215700.0,38.1984,38.207,38.0954,38.0954,215700.0
2015-03-25 15:50:00,44.4,44.4,44.33,44.35,252100.0,38.0954,38.0954,38.0354,38.0525,252100.0
2015-03-25 15:55:00,44.34,44.46,44.34,44.4,373000.0,38.0439,38.1469,38.0439,38.0954,373000.0
2015-03-26 09:30:00,43.94,44.18,43.74,43.92,224600.0,37.7007,37.9067,37.5291,37.6836,224600.0
2015-03-26 09:35:00,43.92,44.05,43.92,44.05,52000.0,37.6836,37.7951,37.6836,37.7951,52000.0
2015-03-26 09:40:00,44.05,44.05,43.93,43.95,31600.0,37.7951,37.7951,37.6922,37.7093,31600.0
2015-03-26 09:45:00,43.94,44.11,43.89,44.09,69800.0,37.7007,37.8466,37.6578,37.8294,69800.0
2015-03-26 09:50:00,44.1,44.32,44.1,44.3,113500.0,37.838,38.0268,37.838,38.0096,113500.0
2015-03-26 09:55:00,44.28,44.29,44.12,44.15,36000.0,37.9925,38.001,37.8552,37.8809,36000.0
2015-03-26 10:00:00,44.15,44.35,44.14,44.34,93300.0,37.8809,38.0525,37.8723,38.0439,93300.0
2015-03-26 10:05:00,44.33,44.35,44.26,44.26,112500.0,38.0354,38.0525,37.9753,37.9753,112500.0
2015-03-26 10:10:00,44.27,44.28,44.22,44.25,65700.0,37.9839,37.9925,37.941,37.9667,65700.0
2015-03-26 10:15:00,44.25,44.26,44.05,44.08,68900.0,37.9667,37.9753,37.7951,37.8209,68900.0
2015-03-26 10:20:00,44.09,44.22,44.08,44.2,55000.0,37.8294,37.941,37.8209,37.9238,55000.0
2015-03-26 10:25:00,44.2,44.24,44.1,44.11,39100.0,37.9238,37.9581,37.838,37.8466,39100.0
2015-03-26 10:30:00,44.11,44.13,44.04,44.06,31500.0,37.8466,37.8638,37.7865,37.8037,31500.0
2015-03-26 10:35:00,44.06,44.18,44.06,44.12,54300.0,37.8037,37.9067,37.8037,37.8552,54300.0
2015-03-26 10:40:00,44.13,44.17,44.12,44.16,16100.0,37.8638,37.8981,37.8552,37.8895,16100.0
2015-03-26 10:45:00,44.16,44.18,44.06,44.09,24800.0,37.8895,37.9067,37.8037,37.8294,24800.0
2015-03-26 10:50:00,44.09,44.14,44.04,44.05,23300.0,37.8294,37.8723,37.7865,37.7951,23300.0
2015-03-26 10:55:00,44.04,44.06,44.02,44.06,33800.0,37.7865,37.8037,37.7694,37.8037,33800.0
2015-03-26 11:00:00,44.06,44.07,44.04,44.06,32900.0,37.8037,37.8123,37.7865,37.8037,32900.0
2015-03-26 11:05:00,44.06,44.08,43.99,44.01,55900.0,37.8037,37.8209,37.7436,37.7608,55900.0
2015-03-26 11:10:00,44.01,44.01,43.94,43.95,50500.0,37.7608,37.7608,37.7007,37.7093,50500.0
2015-03-26 11:15:00,43.96,44.02,43.95,44.0,63100.0,37.7179,37.7694,37.7093,37.7522,63100.0
2015-03-26 11:20:00,44.0,44.11,43.99,44.09,52900.0,37.7522,37.8466,37.7436,37.8294,52900.0
2015-03-26 11:25:00,44.09,44.11,44.06,44.1,80800.0,37.8294,37.8466,37.8037,37.838,80800.0
2015-03-26 11:30:00,44.11,44.29,44.1,44.29,102200.0,37.8466,38.001,37.838,38.001,102200.0
2015-03-26 11:35:00,44.3,44.37,44.29,44.35,73600.0,38.0096,38.0697,38.001,38.0525,73600.0
2015-03-26 11:40:00,44.35,44.39,44.24,44.25,45200.0,38.0525,38.0868,37.9581,37.9667,45200.0
2015-03-26 11:45:00,44.24,44.24,44.16,44.19,32200.0,37.9581,37.9581,37.8895,37.9152,32200.0
2015-03-26 11:50:00,44.2,44.3,44.2,44.3,31700.0,37.9238,38.0096,37.9238,38.0096,31700.0
2015-03-26 11:55:00,44.3,44.35,44.29,44.29,32800.0,38.0096,38.0525,38.001,38.001,32800.0
2015-03-26 12:00:00,44.29,44.4,44.23,44.38,80700.0,38.001,38.0954,37.9496,38.0783,80700.0
2015-03-26 12:05:00,44.38,44.41,44.35,44.36,21300.0,38.0783,38.104,38.0525,38.0611,21300.0
2015-03-26 12:10:00,44.36,44.36,44.27,44.27,18300.0,38.0611,38.0611,37.9839,37.9839,18300.0
2015-03-26 12:15:00,44.27,44.31,44.2,44.3,25300.0,37.9839,38.0182,37.9238,38.0096,25300.0
2015-03-26 12:20:00,44.3,44.31,44.27,44.27,24100.0,38.0096,38.0182,37.9839,37.9839,24100.0
2015-03-26 12:25:00,44.26,44.34,44.26,44.33,49400.0,37.9753,38.0439,37.9753,38.0354,49400.0
2015-03-26 12:30:00,44.33,44.42,44.33,44.42,44100.0,38.0354,38.1126,38.0354,38.1126,44100.0
2015-03-26 12:35:00,44.42,44.46,44.42,44.46,37700.0,38.1126,38.1469,38.1126,38.1469,37700.0
2015-03-26 12:40:00,44.46,44.47,44.39,44.4,19600.0,38.1469,38.1555,38.0868,38.0954,19600.0
2015-03-26 12:45:00,44.41,44.44,44.4,44.42,14300.0,38.104,38.1297,38.0954,38.1126,14300.0
2015-03-26 12:50:00,44.41,44.57,44.41,44.56,22600.0,38.104,38.2413,38.104,38.2327,22600.0
2015-03-26 12:55:00,44.55,44.56,44.54,44.56,32800.0,38.2241,38.2327,38.2155,38.2327,32800.0
2015-03-26 13:00:00,44.56,44.57,44.47,44.47,28200.0,38.2327,38.2413,38.1555,38.1555,28200.0
2015-03-26 13:05:00,44.48,44.52,44.43,44.52,31000.0,38.1641,38.1984,38.1212,38.1984,31000.0
2015-03-26 13:10:00,44.51,44.53,44.38,44.39,23900.0,38.1898,38.207,38.0783,38.0868,23900.0
2015-03-26 13:15:00,44.38,44.38,44.34,44.35,19000.0,38.0783,38.0783,38.0439,38.0525,19000.0
2015-03-26 13:20:00,44.35,44.37,44.29,44.34,27400.0,38.0525,38.0697,38.001,38.0439,27400.0
2015-03-26 13:25:00,44.34,44.34,44.27,44.29,44300.0,38.0439,38.0439,37.9839,38.001,44300.0
2015-03-26 13:30:00,44.3,44.46,44.29,44.45,32000.0,38.0096,38.1469,38.001,38.1383,32000.0
2015-03-26 13:35:00,44.44,44.51,44.44,44.51,28300.0,38.1297,38.1898,38.1297,38.1898,28300.0
2015-03-26 13:40:00,44.52,44.61,44.5,44.52,51200.0,38.1984,38.2756,38.1812,38.1984,51200.0
2015-03-26 13:45:00,44.53,44.53,44.46,44.48,29100.0,38.207,38.207,38.1469,38.1641,29100.0
2015-03-26 13:50:00,44.49,44.51,44.47,44.5,36100.0,38.1726,38.1898,38.1555,38.1812,36100.0
2015-03-26 13:55:00,44.5,44.57,44.49,44.54,29000.0,38.1812,38.2413,38.1726,38.2155,29000.0
2015-03-26 14:00:00,44.54,44.61,44.54,44.61,36700.0,38.2155,38.2756,38.2155,38.2756,36700.0
2015-03-26 14:05:00,44.61,44.64,44.59,44.62,100800.0,38.2756,38.3013,38.2584,38.2842,100800.0
2015-03-26 14:10:00,44.61,44.64,44.53,44.53,67200.0,38.2756,38.3013,38.207,38.207,67200.0
2015-03-26 14:15:00,44.54,44.59,44.51,44.58,29800.0,38.2155,38.2584,38.1898,38.2499,29800.0
2015-03-26 14:20:00,44.59,44.63,44.56,44.56,35500.0,38.2584,38.2928,38.2327,38.2327,35500.0
2015-03-26 14:25:00,44.56,44.57,44.52,44.52,22400.0,38.2327,38.2413,38.1984,38.1984,22400.0
2015-03-26 14:30:00,44.52,44.61,44.52,44.61,43000.0,38.1984,38.2756,38.1984,38.2756,43000.0
2015-03-26 14:35:00,44.61,44.63,44.58,44.6,46500.0,38.2756,38.2928,38.2499,38.267,46500.0
2015-03-26 14:40:00,44.6,44.69,44.59,44.68,47100.0,38.267,38.3442,38.2584,38.3357,47100.0
2015-03-26 14:45:00,44.68,44.69,44.6,44.61,34500.0,38.3357,38.3442,38.267,38.2756,34500.0
2015-03-26 14:50:00,44.61,44.61,44.54,44.55,38200.0,38.2756,38.2756,38.2155,38.2241,38200.0
2015-03-26 14:55:00,44.55,44.55,44.48,44.48,60200.0,38.2241,38.2241,38.1641,38.1641,60200.0
2015-03-26 15:00:00,44.48,44.52,44.45,44.48,70600.0,38.1641,38.1984,38.1383,38.1641,70600.0
2015-03-26 15:05:00,44.48,44.58,44.46,44.58,47500.0,38.1641,38.2499,38.1469,38.2499,47500.0
2015-03-26 15:10:00,44.58,44.6,44.54,44.55,65000.0,38.2499,38.267,38.2155,38.2241,65000.0
2015-03-26 15:15:00,44.54,44.61,44.54,44.55,72000.0,38.2155,38.2756,38.2155,38.2241,72000.0
2015-03-26 15:20:00,44.54,44.55,44.49,44.5,41600.0,38.2155,38.2241,38.1726,38.1812,41600.0
2015-03-26 15:25:00,44.5,44.58,44.49,44.56,76300.0,38.1812,38.2499,38.1726,38.2327,76300.0
2015-03-26 15:30:00,44.57,44.63,44.53,44.63,140700.0,38.2413,38.2928,38.207,38.2928,140700.0
2015-03-26 15:35:00,44.62,44.68,44.53,44.56,127700.0,38.2842,38.3357,38.207,38.2327,127700.0
2015-03-26 15:40:00,44.55,44.56,44.48,44.5,108600.0,38.2241,38.2327,38.1641,38.1812,108600.0
2015-03-26 15:45:00,44.5,44.55,44.45,44.47,221400.0,38.1812,38.2241,38.1383,38.1555,221400.0
2015-03-26 15:50:00,44.47,44.53,44.46,44.48,245100.0,38.1555,38.207,38.1469,38.1641,245100.0
2015-03-26 15:55:00,44.47,44.48,44.41,44.43,393400.0,38.1555,38.1641,38.104,38.1212,393400.0
2015-03-27 09:30:00,46.81,47.0,46.25,46.98,567500.0,40.1632,40.3262,39.6827,40.3091,567500.0
2015-03-27 09:35:00,46.97,47.24,46.76,46.88,465500.0,40.3005,40.5321,40.1203,40.2233,465500.0
2015-03-27 09:40:00,46.88,46.95,46.67,46.73,300400.0,40.2233,40.2833,40.0431,40.0946,300400.0
2015-03-27 09:45:00,46.75,46.82,46.49,46.68,397300.0,40.1117,40.1718,39.8886,40.0517,397300.0
2015-03-27 09:50:00,46.68,46.92,46.62,46.82,405100.0,40.0517,40.2576,40.0002,40.1718,405100.0
2015-03-27 09:55:00,46.82,47.61,46.81,47.52,582600.0,40.1718,40.8496,40.1632,40.7724,582600.0
2015-03-27 10:00:00,47.52,47.7,47.32,47.44,371600.0,40.7724,40.9268,40.6008,40.7037,371600.0
2015-03-27 10:05:00,47.44,47.5,47.25,47.36,252800.0,40.7037,40.7552,40.5407,40.6351,252800.0
2015-03-27 10:10:00,47.36,47.39,47.0,47.08,225100.0,40.6351,40.6608,40.3262,40.3949,225100.0
2015-03-27 10:15:00,47.09,47.2,47.01,47.1,165400.0,40.4034,40.4978,40.3348,40.412,165400.0
2015-03-27 10:20:00,47.09,47.43,46.94,47.43,248700.0,40.4034,40.6952,40.2747,40.6952,248700.0
2015-03-27 10:25:00,47.41,47.52,47.34,47.36,224100.0,40.678,40.7724,40.6179,40.6351,224100.0
2015-03-27 10:30:00,47.35,47.35,46.94,46.98,288900.0,40.6265,40.6265,40.2747,40.3091,288900.0
2015-03-27 10:35:00,46.99,47.25,46.97,47.13,173700.0,40.3176,40.5407,40.3005,40.4378,173700.0
2015-03-27 10:40:00,47.14,47.14,47.0,47.03,129500.0,40.4463,40.4463,40.3262,40.352,129500.0
2015-03-27 10:45:00,47.03,47.03,46.83,46.92,206200.0,40.352,40.352,40.1804,40.2576,206200.0
2015-03-27 10:50:00,46.91,47.12,46.89,46.96,77300.0,40.249,40.4292,40.2318,40.2919,77300.0
2015-03-27 10:55:00,46.96,47.0,46.89,46.91,94600.0,40.2919,40.3262,40.2318,40.249,94600.0
2015-03-27 11:00:00,46.91,46.92,46.73,46.8,195400.0,40.249,40.2576,40.0946,40.1546,195400.0
2015-03-27 11:05:00,46.79,46.79,46.59,46.59,197300.0,40.146,40.146,39.9744,39.9744,197300.0
2015-03-27 11:10:00,46.6,46.77,46.55,46.77,88200.0,39.983,40.1289,39.9401,40.1289,88200.0
2015-03-27 11:15:00,46.76,46.96,46.7,46.91,148400.0,40.1203,40.2919,40.0688,40.249,148400.0
2015-03-27 11:20:00,46.91,47.06,46.91,47.01,104800.0,40.249,40.3777,40.249,40.3348,104800.0
2015-03-27 11:25:00,47.02,47.03,46.97,47.03,90800.0,40.3434,40.352,40.3005,40.352,90800.0
2015-03-27 11:30:00,47.03,47.14,46.97,47.05,115600.0,40.352,40.4463,40.3005,40.3691,115600.0
2015-03-27 11:35:00,47.06,47.11,47.02,47.06,57000.0,40.3777,40.4206,40.3434,40.3777,57000.0
2015-03-27 11:40:00,47.06,47.06,46.82,46.9,92300.0,40.3777,40.3777,40.1718,40.2404,92300.0
2015-03-27 11:45:00,46.91,47.0,46.89,46.98,46700.0,40.249,40.3262,40.2318,40.3091,46700.0
2015-03-27 11:50:00,46.98,47.09,46.95,46.99,61200.0,40.3091,40.4034,40.2833,40.3176,61200.0
2015-03-27 11:55:00,46.99,47.06,46.95,47.05,66400.0,40.3176,40.3777,40.2833,40.3691,66400.0
2015-03-27 12:00:00,47.05,47.22,46.97,47.19,93900.0,40.3691,40.515,40.3005,40.4892,93900.0
2015-03-27 12:05:00,47.19,47.32,47.15,47.15,115200.0,40.4892,40.6008,40.4549,40.4549,115200.0
2015-03-27 12:10:00,47.16,47.23,47.08,47.09,156700.0,40.4635,40.5236,40.3949,40.4034,156700.0
2015-03-27 12:15:00,47.09,47.25,47.05,47.24,115800.0,40.4034,40.5407,40.3691,40.5321,115800.0
2015-03-27 12:20:00,47.25,47.36,47.17,47.28,69400.0,40.5407,40.6351,40.4721,40.5665,69400.0
2015-03-27 12:25:00,47.29,47.41,47.24,47.32,73300.0,40.575,40.678,40.5321,40.6008,73300.0
2015-03-27 12:30:00,47.31,47.42,47.26,47.34,53000.0,40.5922,40.6866,40.5493,40.6179,53000.0
2015-03-27 12:35:00,47.32,47.33,47.14,47.17,45200.0,40.6008,40.6094,40.4463,40.4721,45200.0
2015-03-27 12:40:00,47.17,47.37,47.16,47.17,69300.0,40.4721,40.6437,40.4635,40.4721,69300.0
2015-03-27 12:45:00,47.17,47.19,47.05,47.18,45600.0,40.4721,40.4892,40.3691,40.4807,45600.0
2015-03-27 12:50:00,47.19,47.28,47.12,47.15,58000.0,40.4892,40.5665,40.4292,40.4549,58000.0
2015-03-27 12:55:00,47.16,47.29,47.15,47.26,29000.0,40.4635,40.575,40.4549,40.5493,29000.0
2015-03-27 13:00:00,47.27,47.28,47.18,47.23,50400.0,40.5579,40.5665,40.4807,40.5236,50400.0
2015-03-27 13:05:00,47.23,47.24,47.16,47.18,30300.0,40.5236,40.5321,40.4635,40.4807,30300.0
2015-03-27 13:10:00,47.18,47.23,47.17,47.23,31900.0,40.4807,40.5236,40.4721,40.5236,31900.0
2015-03-27 13:15:00,47.23,47.32,47.1,47.1,76800.0,40.5236,40.6008,40.412,40.412,76800.0
2015-03-27 13:20:00,47.1,47.14,46.95,46.98,75600.0,40.412,40.4463,40.2833,40.3091,75600.0
2015-03-27 13:25:00,46.99,47.11,46.93,47.07,78700.0,40.3176,40.4206,40.2662,40.3863,78700.0
2015-03-27 13:30:00,47.07,47.24,47.03,47.23,41900.0,40.3863,40.5321,40.352,40.5236,41900.0
2015-03-27 13:35:00,47.23,47.3,47.16,47.17,75200.0,40.5236,40.5836,40.4635,40.4721,75200.0
2015-03-27 13:40:00,47.16,47.18,47.1,47.15,33300.0,40.4635,40.4807,40.412,40.4549,33300.0
2015-03-27 13:45:00,47.15,47.24,47.14,47.16,39900.0,40.4549,40.5321,40.4463,40.4635,39900.0
2015-03-27 13:50:00,47.16,47.21,47.15,47.17,44300.0,40.4635,40.5064,40.4549,40.4721,44300.0
2015-03-27 13:55:00,47.18,47.24,47.17,47.21,32000.0,40.4807,40.5321,40.4721,40.5064,32000.0
2015-03-27 14:00:00,47.21,47.32,47.16,47.19,56500.0,40.5064,40.6008,40.4635,40.4892,56500.0
2015-03-27 14:05:00,47.19,47.27,47.18,47.25,44300.0,40.4892,40.5579,40.4807,40.5407,44300.0
2015-03-27 14:10:00,47.25,47.3,47.21,47.22,31300.0,40.5407,40.5836,40.5064,40.515,31300.0
2015-03-27 14:15:00,47.21,47.24,47.16,47.18,27900.0,40.5064,40.5321,40.4635,40.4807,27900.0
2015-03-27 14:20:00,47.18,47.25,47.16,47.25,40700.0,40.4807,40.5407,40.4635,40.5407,40700.0
2015-03-27 14:25:00,47.24,47.28,47.22,47.23,33800.0,40.5321,40.5665,40.515,40.5236,33800.0
2015-03-27 14:30:00,47.23,47.28,47.22,47.23,44800.0,40.5236,40.5665,40.515,40.5236,44800.0
2015-03-27 14:35:00,47.23,47.3,47.23,47.3,22800.0,40.5236,40.5836,40.5236,40.5836,22800.0
2015-03-27 14:40:00,47.3,47.37,47.19,47.23,79700.0,40.5836,40.6437,40.4892,40.5236,79700.0
2015-03-27 14:45:00,47.23,47.33,47.18,47.29,72800.0,40.5236,40.6094,40.4807,40.575,72800.0
2015-03-27 14:50:00,47.29,47.32,47.24,47.3,72900.0,40.575,40.6008,40.5321,40.5836,72900.0
2015-03-27 14:55:00,47.3,47.3,47.17,47.19,69700.0,40.5836,40.5836,40.4721,40.4892,69700.0
2015-03-27 15:00:00,47.18,47.2,47.08,47.13,177500.0,40.4807,40.4978,40.3949,40.4378,177500.0
2015-03-27 15:05:00,47.13,47.23,47.12,47.17,89500.0,40.4378,40.5236,40.4292,40.4721,89500.0
2015-03-27 15:10:00,47.17,47.36,47.17,47.36,98900.0,40.4721,40.6351,40.4721,40.6351,98900.0
2015-03-27 15:15:00,47.34,47.42,47.23,47.26,167800.0,40.6179,40.6866,40.5236,40.5493,167800.0
2015-03-27 15:20:00,47.27,47.31,47.21,47.23,106300.0,40.5579,40.5922,40.5064,40.5236,106300.0
2015-03-27 15:25:00,47.23,47.31,47.23,47.27,85200.0,40.5236,40.5922,40.5236,40.5579,85200.0
2015-03-27 15:30:00,47.28,47.35,47.24,47.28,135100.0,40.5665,40.6265,40.5321,40.5665,135100.0
2015-03-27 15:35:00,47.28,47.31,47.16,47.27,173300.0,40.5665,40.5922,40.4635,40.5579,173300.0
2015-03-27 15:40:00,47.27,47.28,47.11,47.16,187800.0,40.5579,40.5665,40.4206,40.4635,187800.0
2015-03-27 15:45:00,47.18,47.27,47.08,47.26,255900.0,40.4807,40.5579,40.3949,40.5493,255900.0
2015-03-27 15:50:00,47.25,47.3,47.23,47.27,271000.0,40.5407,40.5836,40.5236,40.5579,271000.0
2015-03-27 15:55:00,47.28,47.28,47.1,47.13,458700.0,40.5665,40.5665,40.412,40.4378,458700.0
2015-03-30 09:30:00,47.44,47.77,47.4,47.65,133600.0,40.7037,40.9869,40.6694,40.8839,133600.0
2015-03-30 09:35:00,47.65,47.65,47.31,47.34,104800.0,40.8839,40.8839,40.5922,40.6179,104800.0
2015-03-30 09:40:00,47.34,47.36,47.08,47.09,93400.0,40.6179,40.6351,40.3949,40.4034,93400.0
2015-03-30 09:45:00,47.09,47.22,47.08,47.08,132200.0,40.4034,40.515,40.3949,40.3949,132200.0
2015-03-30 09:50:00,47.08,47.1,47.03,47.03,93100.0,40.3949,40.412,40.352,40.352,93100.0
2015-03-30 09:55:00,47.02,47.04,46.86,46.87,136500.0,40.3434,40.3605,40.2061,40.2147,136500.0
2015-03-30 10:00:00,46.88,46.98,46.86,46.91,53200.0,40.2233,40.3091,40.2061,40.249,53200.0
2015-03-30 10:05:00,46.92,46.93,46.77,46.78,66800.0,40.2576,40.2662,40.1289,40.1375,66800.0
2015-03-30 10:10:00,46.79,46.85,46.78,46.82,48500.0,40.146,40.1975,40.1375,40.1718,48500.0
2015-03-30 10:15:00,46.82,46.92,46.79,46.9,48000.0,40.1718,40.2576,40.146,40.2404,48000.0
2015-03-30 10:20:00,46.91,46.94,46.78,46.79,47400.0,40.249,40.2747,40.1375,40.146,47400.0
2015-03-30 10:25:00,46.8,46.91,46.75,46.9,54500.0,40.1546,40.249,40.1117,40.2404,54500.0
2015-03-30 10:30:00,46.91,46.99,46.87,46.96,69000.0,40.249,40.3176,40.2147,40.2919,69000.0
2015-03-30 10:35:00,46.97,47.11,46.97,47.09,59400.0,40.3005,40.4206,40.3005,40.4034,59400.0
2015-03-30 10:40:00,47.1,47.2,47.09,47.19,56600.0,40.412,40.4978,40.4034,40.4892,56600.0
2015-03-30 10:45:00,47.2,47.26,47.15,47.19,52500.0,40.4978,40.5493,40.4549,40.4892,52500.0
2015-03-30 10:50:00,47.19,47.29,47.18,47.29,48200.0,40.4892,40.575,40.4807,40.575,48200.0
2015-03-30 10:55:00,47.28,47.33,47.17,47.22,44800.0,40.5665,40.6094,40.4721,40.515,44800.0
2015-03-30 11:00:00,47.22,47.29,47.18,47.19,38800.0,40.515,40.575,40.4807,40.4892,38800.0
2015-03-30 11:05:00,47.19,47.22,47.11,47.15,49400.0,40.4892,40.515,40.4206,40.4549,49400.0
2015-03-30 11:10:00,47.16,47.19,47.1,47.19,45700.0,40.4635,40.4892,40.412,40.4892,45700.0
2015-03-30 11:15:00,47.19,47.21,47.13,47.18,41900.0,40.4892,40.5064,40.4378,40.4807,41900.0
2015-03-30 11:20:00,47.18,47.23,47.14,47.15,54100.0,40.4807,40.5236,40.4463,40.4549,54100.0
2015-03-30 11:25:00,47.15,47.27,47.15,47.23,29300.0,40.4549,40.5579,40.4549,40.5236,29300.0
2015-03-30 11:30:00,47.23,47.31,47.21,47.27,52000.0,40.5236,40.5922,40.5064,40.5579,52000.0
2015-03-30 11:35:00,47.28,47.36,47.28,47.33,25300.0,40.5665,40.6351,40.5665,40.6094,25300.0
2015-03-30 11:40:00,47.33,47.35,47.24,47.3,32700.0,40.6094,40.6265,40.5321,40.5836,32700.0
2015-03-30 11:45:00,47.29,47.32,47.23,47.23,19900.0,40.575,40.6008,40.5236,40.5236,19900.0
2015-03-30 11:50:00,47.23,47.23,47.18,47.2,24000.0,40.5236,40.5236,40.4807,40.4978,24000.0
2015-03-30 11:55:00,47.2,47.21,47.16,47.2,40600.0,40.4978,40.5064,40.4635,40.4978,40600.0
2015-03-30 12:00:00,47.21,47.31,47.21,47.26,34600.0,40.5064,40.5922,40.5064,40.5493,34600.0
2015-03-30 12:05:00,47.27,47.29,47.22,47.29,29400.0,40.5579,40.575,40.515,40.575,29400.0
2015-03-30 12:10:00,47.28,47.34,47.28,47.34,21800.0,40.5665,40.6179,40.5665,40.6179,21800.0
2015-03-30 12:15:00,47.34,47.5,47.34,47.43,77700.0,40.6179,40.7552,40.6179,40.6952,77700.0
2015-03-30 12:20:00,47.43,47.44,47.34,47.39,32900.0,40.6952,40.7037,40.6179,40.6608,32900.0
2015-03-30 12:25:00,47.39,47.39,47.3,47.38,30100.0,40.6608,40.6608,40.5836,40.6523,30100.0
2015-03-30 12:30:00,47.38,47.38,47.31,47.37,43500.0,40.6523,40.6523,40.5922,40.6437,43500.0
2015-03-30 12:35:00,47.37,47.39,47.36,47.38,15100.0,40.6437,40.6608,40.6351,40.6523,15100.0
2015-03-30 12:40:00,47.39,47.39,47.32,47.33,29900.0,40.6608,40.6608,40.6008,40.6094,29900.0
2015-03-30 12:45:00,47.33,47.44,47.32,47.43,46400.0,40.6094,40.7037,40.6008,40.6952,46400.0
2015-03-30 12:50:00,47.43,47.46,47.42,47.44,44500.0,40.6952,40.7209,40.6866,40.7037,44500.0
2015-03-30 12:55:00,47.44,47.46,47.42,47.45,51900.0,40.7037,40.7209,40.6866,40.7123,51900.0
2015-03-30 13:00:00,47.45,47.48,47.44,47.47,46300.0,40.7123,40.7381,40.7037,40.7295,46300.0
2015-03-30 13:05:00,47.47,47.48,47.44,47.46,14600.0,40.7295,40.7381,40.7037,40.7209,14600.0
2015-03-30 13:10:00,47.47,47.47,47.44,47.45,29000.0,40.7295,40.7295,40.7037,40.7123,29000.0
2015-03-30 13:15:00,47.44,47.47,47.43,47.45,26600.0,40.7037,40.7295,40.6952,40.7123,26600.0
2015-03-30 13:20:00,47.45,47.47,47.44,47.46,17900.0,40.7123,40.7295,40.7037,40.7209,17900.0
2015-03-30 13:25:00,47.45,47.49,47.45,47.48,55100.0,40.7123,40.7466,40.7123,40.7381,55100.0
2015-03-30 13:30:00,47.48,47.48,47.44,47.48,21300.0,40.7381,40.7381,40.7037,40.7381,21300.0
2015-03-30 13:35:00,47.47,47.52,47.46,47.47,24400.0,40.7295,40.7724,40.7209,40.7295,24400.0
2015-03-30 13:40:00,47.47,47.48,47.45,47.47,31800.0,40.7295,40.7381,40.7123,40.7295,31800.0
2015-03-30 13:45:00,47.46,47.48,47.45,47.47,37700.0,40.7209,40.7381,40.7123,40.7295,37700.0
2015-03-30 13:50:00,47.47,47.48,47.45,47.48,40900.0,40.7295,40.7381,40.7123,40.7381,40900.0
2015-03-30 13:55:00,47.48,47.49,47.46,47.48,28200.0,40.7381,40.7466,40.7209,40.7381,28200.0
2015-03-30 14:00:00,47.48,47.58,47.48,47.51,77800.0,40.7381,40.8239,40.7381,40.7638,77800.0
2015-03-30 14:05:00,47.5,47.51,47.41,47.41,33100.0,40.7552,40.7638,40.678,40.678,33100.0
2015-03-30 14:10:00,47.41,47.55,47.4,47.51,40500.0,40.678,40.7981,40.6694,40.7638,40500.0
2015-03-30 14:15:00,47.5,47.55,47.48,47.54,36800.0,40.7552,40.7981,40.7381,40.7895,36800.0
2015-03-30 14:20:00,47.55,47.59,47.53,47.53,38800.0,40.7981,40.8324,40.781,40.781,38800.0
2015-03-30 14:25:00,47.54,47.54,47.44,47.45,20300.0,40.7895,40.7895,40.7037,40.7123,20300.0
2015-03-30 14:30:00,47.44,47.49,47.42,47.45,29500.0,40.7037,40.7466,40.6866,40.7123,29500.0
2015-03-30 14:35:00,47.45,47.45,47.41,47.43,25900.0,40.7123,40.7123,40.678,40.6952,25900.0
2015-03-30 14:40:00,47.44,47.46,47.37,47.46,29300.0,40.7037,40.7209,40.6437,40.7209,29300.0
2015-03-30 14:45:00,47.46,47.47,47.4,47.47,60000.0,40.7209,40.7295,40.6694,40.7295,60000.0
2015-03-30 14:50:00,47.47,47.51,47.46,47.48,49300.0,40.7295,40.7638,40.7209,40.7381,49300.0
2015-03-30 14:55:00,47.47,47.52,47.47,47.51,29100.0,40.7295,40.7724,40.7295,40.7638,29100.0
2015-03-30 15:00:00,47.5,47.54,47.5,47.54,37500.0,40.7552,40.7895,40.7552,40.7895,37500.0
2015-03-30 15:05:00,47.54,47.6,47.54,47.58,100800.0,40.7895,40.841,40.7895,40.8239,100800.0
2015-03-30 15:10:00,47.59,47.59,47.53,47.56,92200.0,40.8324,40.8324,40.781,40.8067,92200.0
2015-03-30 15:15:00,47.57,47.61,47.53,47.61,54000.0,40.8153,40.8496,40.781,40.8496,54000.0
2015-03-30 15:20:00,47.61,47.61,47.54,47.55,51000.0,40.8496,40.8496,40.7895,40.7981,51000.0
2015-03-30 15:25:00,47.55,47.62,47.54,47.62,111200.0,40.7981,40.8582,40.7895,40.8582,111200.0
2015-03-30 15:30:00,47.61,47.67,47.59,47.66,119700.0,40.8496,40.9011,40.8324,40.8925,119700.0
2015-03-30 15:35:00,47.67,47.72,47.65,47.71,79000.0,40.9011,40.944,40.8839,40.9354,79000.0
2015-03-30 15:40:00,47.72,47.76,47.7,47.72,108900.0,40.944,40.9783,40.9268,40.944,108900.0
2015-03-30 15:45:00,47.71,47.71,47.68,47.7,108100.0,40.9354,40.9354,40.9097,40.9268,108100.0
2015-03-30 15:50:00,47.71,47.75,47.66,47.72,216700.0,40.9354,40.9697,40.8925,40.944,216700.0
2015-03-30 15:55:00,47.72,47.74,47.68,47.72,255800.0,40.944,40.9612,40.9097,40.944,255800.0
2015-03-31 09:30:00,47.38,47.6,47.36,47.59,168100.0,40.6523,40.841,40.6351,40.8324,168100.0
2015-03-31 09:35:00,47.58,47.64,47.46,47.55,83200.0,40.8239,40.8754,40.7209,40.7981,83200.0
2015-03-31 09:40:00,47.55,47.57,47.43,47.48,67300.0,40.7981,40.8153,40.6952,40.7381,67300.0
2015-03-31 09:45:00,47.49,47.54,47.45,47.46,133400.0,40.7466,40.7895,40.7123,40.7209,133400.0
2015-03-31 09:50:00,47.45,47.49,47.33,47.4,138200.0,40.7123,40.7466,40.6094,40.6694,138200.0
2015-03-31 09:55:00,47.4,47.49,47.38,47.41,54600.0,40.6694,40.7466,40.6523,40.678,54600.0
2015-03-31 10:00:00,47.41,47.52,47.4,47.5,68700.0,40.678,40.7724,40.6694,40.7552,68700.0
2015-03-31 10:05:00,47.5,47.55,47.43,47.48,99200.0,40.7552,40.7981,40.6952,40.7381,99200.0
2015-03-31 10:10:00,47.48,47.57,47.46,47.48,53400.0,40.7381,40.8153,40.7209,40.7381,53400.0
2015-03-31 10:15:00,47.48,47.5,47.44,47.49,32900.0,40.7381,40.7552,40.7037,40.7466,32900.0
2015-03-31 10:20:00,47.47,47.6,47.45,47.6,83600.0,40.7295,40.841,40.7123,40.841,83600.0
2015-03-31 10:25:00,47.61,47.66,47.55,47.56,67600.0,40.8496,40.8925,40.7981,40.8067,67600.0
2015-03-31 10:30:00,47.55,47.62,47.55,47.6,20000.0,40.7981,40.8582,40.7981,40.841,20000.0
2015-03-31 10:35:00,47.61,47.64,47.56,47.6,21600.0,40.8496,40.8754,40.8067,40.841,21600.0
2015-03-31 10:40:00,47.61,47.72,47.6,47.72,47400.0,40.8496,40.944,40.841,40.944,47400.0
2015-03-31 10:45:00,47.71,47.84,47.71,47.79,52700.0,40.9354,41.047,40.9354,41.0041,52700.0
2015-03-31 10:50:00,47.78,47.8,47.72,47.73,40000.0,40.9955,41.0126,40.944,40.9526,40000.0
2015-03-31 10:55:00,47.74,47.8,47.68,47.69,65700.0,40.9612,41.0126,40.9097,40.9183,65700.0
2015-03-31 11:00:00,47.69,47.71,47.65,47.65,31000.0,40.9183,40.9354,40.8839,40.8839,31000.0
2015-03-31 11:05:00,47.65,47.67,47.63,47.66,46200.0,40.8839,40.9011,40.8668,40.8925,46200.0
2015-03-31 11:10:00,47.65,47.71,47.64,47.7,37800.0,40.8839,40.9354,40.8754,40.9268,37800.0
2015-03-31 11:15:00,47.69,47.72,47.61,47.66,133300.0,40.9183,40.944,40.8496,40.8925,133300.0
2015-03-31 11:20:00,47.65,47.73,47.63,47.73,24500.0,40.8839,40.9526,40.8668,40.9526,24500.0
2015-03-31 11:25:00,47.74,47.82,47.72,47.74,40700.0,40.9612,41.0298,40.944,40.9612,40700.0
2015-03-31 11:30:00,47.73,47.74,47.63,47.66,47700.0,40.9526,40.9612,40.8668,40.8925,47700.0
2015-03-31 11:35:00,47.65,47.67,47.62,47.64,24900.0,40.8839,40.9011,40.8582,40.8754,24900.0
2015-03-31 11:40:00,47.63,47.64,47.58,47.59,23600.0,40.8668,40.8754,40.8239,40.8324,23600.0
2015-03-31 11:45:00,47.59,47.6,47.51,47.54,29700.0,40.8324,40.841,40.7638,40.7895,29700.0
2015-03-31 11:50:00,47.55,47.64,47.52,47.55,67000.0,40.7981,40.8754,40.7724,40.7981,67000.0
2015-03-31 11:55:00,47.56,47.57,47.54,47.55,30600.0,40.8067,40.8153,40.7895,40.7981,30600.0
2015-03-31 12:00:00,47.55,47.57,47.53,47.55,81800.0,40.7981,40.8153,40.781,40.7981,81800.0
2015-03-31 12:05:00,47.55,47.57,47.53,47.57,41700.0,40.7981,40.8153,40.781,40.8153,41700.0
2015-03-31 12:10:00,47.57,47.64,47.56,47.64,62200.0,40.8153,40.8754,40.8067,40.8754,62200.0
2015-03-31 12:15:00,47.65,47.72,47.64,47.68,22000.0,40.8839,40.944,40.8754,40.9097,22000.0
2015-03-31 12:20:00,47.69,47.8,47.68,47.78,44600.0,40.9183,41.0126,40.9097,40.9955,44600.0
2015-03-31 12:25:00,47.78,47.78,47.69,47.74,26600.0,40.9955,40.9955,40.9183,40.9612,26600.0
2015-03-31 12:30:00,47.74,47.77,47.68,47.77,37800.0,40.9612,40.9869,40.9097,40.9869,37800.0
2015-03-31 12:35:00,47.76,47.86,47.76,47.82,36200.0,40.9783,41.0641,40.9783,41.0298,36200.0
2015-03-31 12:40:00,47.81,47.84,47.79,47.83,17900.0,41.0212,41.047,41.0041,41.0384,17900.0
2015-03-31 12:45:00,47.83,47.84,47.73,47.79,18800.0,41.0384,41.047,40.9526,41.0041,18800.0
2015-03-31 12:50:00,47.77,47.81,47.76,47.77,14500.0,40.9869,41.0212,40.9783,40.9869,14500.0
2015-03-31 12:55:00,47.78,47.84,47.77,47.82,21600.0,40.9955,41.047,40.9869,41.0298,21600.0
2015-03-31 13:00:00,47.83,47.85,47.81,47.85,12400.0,41.0384,41.0555,41.0212,41.0555,12400.0
2015-03-31 13:05:00,47.86,47.87,47.82,47.83,16700.0,41.0641,41.0727,41.0298,41.0384,16700.0
2015-03-31 13:10:00,47.83,47.9,47.83,47.9,25400.0,41.0384,41.0984,41.0384,41.0984,25400.0
2015-03-31 13:15:00,47.9,47.98,47.89,47.98,45300.0,41.0984,41.1671,41.0899,41.1671,45300.0
2015-03-31 13:20:00,47.98,48.05,47.92,48.03,160500.0,41.1671,41.2271,41.1156,41.21,160500.0
2015-03-31 13:25:00,48.03,48.05,47.96,47.97,50300.0,41.21,41.2271,41.1499,41.1585,50300.0
2015-03-31 13:30:00,47.97,48.08,47.97,48.07,55700.0,41.1585,41.2529,41.1585,41.2443,55700.0
2015-03-31 13:35:00,48.07,48.08,47.96,47.97,34900.0,41.2443,41.2529,41.1499,41.1585,34900.0
2015-03-31 13:40:00,47.96,48.07,47.96,48.03,22400.0,41.1499,41.2443,41.1499,41.21,22400.0
2015-03-31 13:45:00,48.03,48.03,47.89,47.89,21300.0,41.21,41.21,41.0899,41.0899,21300.0
2015-03-31 13:50:00,47.89,47.98,47.89,47.95,28300.0,41.0899,41.1671,41.0899,41.1413,28300.0
2015-03-31 13:55:00,47.95,47.95,47.84,47.9,48300.0,41.1413,41.1413,41.047,41.0984,48300.0
2015-03-31 14:00:00,47.9,47.93,47.81,47.84,28800.0,41.0984,41.1242,41.0212,41.047,28800.0
2015-03-31 14:05:00,47.83,47.86,47.78,47.79,33000.0,41.0384,41.0641,40.9955,41.0041,33000.0
2015-03-31 14:10:00,47.79,47.98,47.79,47.96,32700.0,41.0041,41.1671,41.0041,41.1499,32700.0
2015-03-31 14:15:00,47.95,47.96,47.91,47.91,43500.0,41.1413,41.1499,41.107,41.107,43500.0
2015-03-31 14:20:00,47.91,47.98,47.85,47.97,62000.0,41.107,41.1671,41.0555,41.1585,62000.0
2015-03-31 14:25:00,47.97,47.98,47.93,47.94,36600.0,41.1585,41.1671,41.1242,41.1328,36600.0
2015-03-31 14:30:00,47.94,47.99,47.89,47.9,51900.0,41.1328,41.1757,41.0899,41.0984,51900.0
2015-03-31 14:35:00,47.9,47.98,47.86,47.96,33200.0,41.0984,41.1671,41.0641,41.1499,33200.0
2015-03-31 14:40:00,47.96,47.98,47.91,47.97,29600.0,41.1499,41.1671,41.107,41.1585,29600.0
2015-03-31 14:45:00,47.97,48.05,47.97,48.03,37700.0,41.1585,41.2271,41.1585,41.21,37700.0
2015-03-31 14:50:00,48.04,48.04,48.0,48.01,39600.0,41.2186,41.2186,41.1842,41.1928,39600.0
2015-03-31 14:55:00,48.01,48.03,48.0,48.03,32400.0,41.1928,41.21,41.1842,41.21,32400.0
2015-03-31 15:00:00,48.02,48.02,47.92,47.92,67900.0,41.2014,41.2014,41.1156,41.1156,67900.0
2015-03-31 15:05:00,47.93,47.93,47.86,47.91,59100.0,41.1242,41.1242,41.0641,41.107,59100.0
2015-03-31 15:10:00,47.91,47.95,47.85,47.85,38700.0,41.107,41.1413,41.0555,41.0555,38700.0
2015-03-31 15:15:00,47.85,47.86,47.79,47.8,54600.0,41.0555,41.0641,41.0041,41.0126,54600.0
2015-03-31 15:20:00,47.81,47.88,47.78,47.8,71800.0,41.0212,41.0813,40.9955,41.0126,71800.0
2015-03-31 15:25:00,47.8,47.85,47.79,47.82,48500.0,41.0126,41.0555,41.0041,41.0298,48500.0
2015-03-31 15:30:00,47.82,47.89,47.78,47.89,166900.0,41.0298,41.0899,40.9955,41.0899,166900.0
2015-03-31 15:35:00,47.89,47.93,47.89,47.9,65000.0,41.0899,41.1242,41.0899,41.0984,65000.0
2015-03-31 15:40:00,47.89,47.95,47.87,47.9,107000.0,41.0899,41.1413,41.0727,41.0984,107000.0
2015-03-31 15:45:00,47.9,47.94,47.85,47.93,170700.0,41.0984,41.1328,41.0555,41.1242,170700.0
2015-03-31 15:50:00,47.92,47.93,47.81,47.81,159200.0,41.1156,41.1242,41.0212,41.0212,159200.0
2015-03-31 15:55:00,47.81,47.91,47.8,47.83,192500.0,41.0212,41.107,41.0126,41.0384,192500.0
2015-04-01 09:30:00,47.81,48.0,47.66,47.89,104100.0,41.0212,41.1842,40.8925,41.0899,104100.0
2015-04-01 09:35:00,47.89,47.9,47.54,47.55,36500.0,41.0899,41.0984,40.7895,40.7981,36500.0
2015-04-01 09:40:00,47.54,47.64,47.53,47.59,38600.0,40.7895,40.8754,40.781,40.8324,38600.0
2015-04-01 09:45:00,47.55,47.64,47.45,47.49,45600.0,40.7981,40.8754,40.7123,40.7466,45600.0
2015-04-01 09:50:00,47.45,47.45,47.32,47.41,68000.0,40.7123,40.7123,40.6008,40.678,68000.0
2015-04-01 09:55:00,47.41,47.48,47.33,47.39,35000.0,40.678,40.7381,40.6094,40.6608,35000.0
2015-04-01 10:00:00,47.39,47.44,47.32,47.44,106100.0,40.6608,40.7037,40.6008,40.7037,106100.0
2015-04-01 10:05:00,47.44,47.46,47.39,47.41,50700.0,40.7037,40.7209,40.6608,40.678,50700.0
2015-04-01 10:10:00,47.4,47.44,47.37,47.39,35300.0,40.6694,40.7037,40.6437,40.6608,35300.0
2015-04-01 10:15:00,47.39,47.39,47.31,47.36,27600.0,40.6608,40.6608,40.5922,40.6351,27600.0
2015-04-01 10:20:00,47.36,47.47,47.36,47.38,57300.0,40.6351,40.7295,40.6351,40.6523,57300.0
2015-04-01 10:25:00,47.37,47.4,47.34,47.36,15400.0,40.6437,40.6694,40.6179,40.6351,15400.0
2015-04-01 10:30:00,47.36,47.39,47.25,47.25,25300.0,40.6351,40.6608,40.5407,40.5407,25300.0
2015-04-01 10:35:00,47.25,47.29,47.2,47.21,40100.0,40.5407,40.575,40.4978,40.5064,40100.0
2015-04-01 10:40:00,47.21,47.34,47.21,47.3,63900.0,40.5064,40.6179,40.5064,40.5836,63900.0
2015-04-01 10:45:00,47.3,47.38,47.27,47.38,34900.0,40.5836,40.6523,40.5579,40.6523,34900.0
2015-04-01 10:50:00,47.38,47.45,47.32,47.35,43000.0,40.6523,40.7123,40.6008,40.6265,43000.0
2015-04-01 10:55:00,47.36,47.36,47.29,47.3,21100.0,40.6351,40.6351,40.575,40.5836,21100.0
2015-04-01 11:00:00,47.3,47.35,47.27,47.29,22900.0,40.5836,40.6265,40.5579,40.575,22900.0
2015-04-01 11:05:00,47.3,47.34,47.28,47.34,28600.0,40.5836,40.6179,40.5665,40.6179,28600.0
2015-04-01 11:10:00,47.35,47.37,47.32,47.37,20000.0,40.6265,40.6437,40.6008,40.6437,20000.0
2015-04-01 11:15:00,47.37,47.4,47.34,47.37,37500.0,40.6437,40.6694,40.6179,40.6437,37500.0
2015-04-01 11:20:00,47.36,47.38,47.25,47.26,22100.0,40.6351,40.6523,40.5407,40.5493,22100.0
2015-04-01 11:25:00,47.27,47.28,47.21,47.21,15500.0,40.5579,40.5665,40.5064,40.5064,15500.0
2015-04-01 11:30:00,47.22,47.27,47.18,47.18,25700.0,40.515,40.5579,40.4807,40.4807,25700.0
2015-04-01 11:35:00,47.19,47.23,47.17,47.19,19500.0,40.4892,40.5236,40.4721,40.4892,19500.0
2015-04-01 11:40:00,47.19,47.19,47.15,47.15,21600.0,40.4892,40.4892,40.4549,40.4549,21600.0
2015-04-01 11:45:00,47.15,47.3,47.13,47.27,33700.0,40.4549,40.5836,40.4378,40.5579,33700.0
2015-04-01 11:50:00,47.27,47.28,47.2,47.21,22300.0,40.5579,40.5665,40.4978,40.5064,22300.0
2015-04-01 11:55:00,47.21,47.21,47.14,47.17,31500.0,40.5064,40.5064,40.4463,40.4721,31500.0
2015-04-01 12:00:00,47.16,47.16,47.12,47.12,17700.0,40.4635,40.4635,40.4292,40.4292,17700.0
2015-04-01 12:05:00,47.13,47.17,47.09,47.15,18600.0,40.4378,40.4721,40.4034,40.4549,18600.0
2015-04-01 12:10:00,47.16,47.19,47.07,47.13,26400.0,40.4635,40.4892,40.3863,40.4378,26400.0
2015-04-01 12:15:00,47.12,47.14,47.09,47.1,16400.0,40.4292,40.4463,40.4034,40.412,16400.0
2015-04-01 12:20:00,47.11,47.11,47.05,47.07,16800.0,40.4206,40.4206,40.3691,40.3863,16800.0
2015-04-01 12:25:00,47.07,47.16,47.06,47.14,23900.0,40.3863,40.4635,40.3777,40.4463,23900.0
2015-04-01 12:30:00,47.14,47.16,47.1,47.15,20700.0,40.4463,40.4635,40.412,40.4549,20700.0
2015-04-01 12:35:00,47.14,47.15,47.08,47.1,14900.0,40.4463,40.4549,40.3949,40.412,14900.0
2015-04-01 12:40:00,47.1,47.16,47.1,47.15,14600.0,40.412,40.4635,40.412,40.4549,14600.0
2015-04-01 12:45:00,47.15,47.16,47.08,47.13,11400.0,40.4549,40.4635,40.3949,40.4378,11400.0
2015-04-01 12:50:00,47.12,47.26,47.12,47.24,18700.0,40.4292,40.5493,40.4292,40.5321,18700.0
2015-04-01 12:55:00,47.23,47.24,47.18,47.19,18000.0,40.5236,40.5321,40.4807,40.4892,18000.0
2015-04-01 13:00:00,47.19,47.21,47.1,47.1,24400.0,40.4892,40.5064,40.412,40.412,24400.0
2015-04-01 13:05:00,47.11,47.15,47.11,47.14,27200.0,40.4206,40.4549,40.4206,40.4463,27200.0
2015-04-01 13:10:00,47.15,47.16,47.1,47.13,59900.0,40.4549,40.4635,40.412,40.4378,59900.0
2015-04-01 13:15:00,47.12,47.13,47.03,47.04,55700.0,40.4292,40.4378,40.352,40.3605,55700.0
2015-04-01 13:20:00,47.03,47.1,47.01,47.1,47600.0,40.352,40.412,40.3348,40.412,47600.0
2015-04-01 13:25:00,47.09,47.13,47.08,47.13,32300.0,40.4034,40.4378,40.3949,40.4378,32300.0
2015-04-01 13:30:00,47.13,47.19,47.12,47.14,46900.0,40.4378,40.4892,40.4292,40.4463,46900.0
2015-04-01 13:35:00,47.14,47.2,47.13,47.19,27100.0,40.4463,40.4978,40.4378,40.4892,27100.0
2015-04-01 13:40:00,47.19,47.19,47.16,47.17,27900.0,40.4892,40.4892,40.4635,40.4721,27900.0
2015-04-01 13:45:00,47.17,47.32,47.16,47.31,27800.0,40.4721,40.6008,40.4635,40.5922,27800.0
2015-04-01 13:50:00,47.32,47.35,47.29,47.34,32200.0,40.6008,40.6265,40.575,40.6179,32200.0
2015-04-01 13:55:00,47.35,47.39,47.3,47.34,32300.0,40.6265,40.6608,40.5836,40.6179,32300.0
2015-04-01 14:00:00,47.34,47.37,47.33,47.35,21800.0,40.6179,40.6437,40.6094,40.6265,21800.0
2015-04-01 14:05:00,47.35,47.36,47.31,47.34,34500.0,40.6265,40.6351,40.5922,40.6179,34500.0
2015-04-01 14:10:00,47.35,47.35,47.24,47.25,43300.0,40.6265,40.6265,40.5321,40.5407,43300.0
2015-04-01 14:15:00,47.25,47.26,47.22,47.23,14100.0,40.5407,40.5493,40.515,40.5236,14100.0
2015-04-01 14:20:00,47.23,47.3,47.21,47.28,19400.0,40.5236,40.5836,40.5064,40.5665,19400.0
2015-04-01 14:25:00,47.28,47.28,47.21,47.23,17700.0,40.5665,40.5665,40.5064,40.5236,17700.0
2015-04-01 14:30:00,47.22,47.23,47.15,47.23,22300.0,40.515,40.5236,40.4549,40.5236,22300.0
2015-04-01 14:35:00,47.23,47.25,47.18,47.24,27200.0,40.5236,40.5407,40.4807,40.5321,27200.0
2015-04-01 14:40:00,47.23,47.24,47.18,47.2,18100.0,40.5236,40.5321,40.4807,40.4978,18100.0
2015-04-01 14:45:00,47.21,47.32,47.2,47.31,24400.0,40.5064,40.6008,40.4978,40.5922,24400.0
2015-04-01 14:50:00,47.32,47.34,47.28,47.29,20700.0,40.6008,40.6179,40.5665,40.575,20700.0
2015-04-01 14:55:00,47.29,47.3,47.24,47.27,20300.0,40.575,40.5836,40.5321,40.5579,20300.0
2015-04-01 15:00:00,47.28,47.32,47.25,47.31,32800.0,40.5665,40.6008,40.5407,40.5922,32800.0
2015-04-01 15:05:00,47.32,47.34,47.27,47.28,36800.0,40.6008,40.6179,40.5579,40.5665,36800.0
2015-04-01 15:10:00,47.29,47.37,47.29,47.37,33900.0,40.575,40.6437,40.575,40.6437,33900.0
2015-04-01 15:15:00,47.37,47.4,47.36,47.38,41800.0,40.6437,40.6694,40.6351,40.6523,41800.0
2015-04-01 15:20:00,47.39,47.42,47.38,47.4,21500.0,40.6608,40.6866,40.6523,40.6694,21500.0
2015-04-01 15:25:00,47.41,47.42,47.36,47.4,38400.0,40.678,40.6866,40.6351,40.6694,38400.0
2015-04-01 15:30:00,47.39,47.44,47.37,47.43,30000.0,40.6608,40.7037,40.6437,40.6952,30000.0
2015-04-01 15:35:00,47.44,47.51,47.43,47.43,41800.0,40.7037,40.7638,40.6952,40.6952,41800.0
2015-04-01 15:40:00,47.43,47.46,47.35,47.41,55100.0,40.6952,40.7209,40.6265,40.678,55100.0
2015-04-01 15:45:00,47.41,47.47,47.39,47.45,85100.0,40.678,40.7295,40.6608,40.7123,85100.0
2015-04-01 15:50:00,47.46,47.48,47.43,47.44,63400.0,40.7209,40.7381,40.6952,40.7037,63400.0
2015-04-01 15:55:00,47.45,47.51,47.45,47.49,132300.0,40.7123,40.7638,40.7123,40.7466,132300.0
2015-04-02 09:30:00,47.58,47.66,47.42,47.62,71000.0,40.8239,40.8925,40.6866,40.8582,71000.0
2015-04-02 09:35:00,47.63,47.76,47.5,47.61,47600.0,40.8668,40.9783,40.7552,40.8496,47600.0
2015-04-02 09:40:00,47.65,47.65,47.52,47.6,49100.0,40.8839,40.8839,40.7724,40.841,49100.0
2015-04-02 09:45:00,47.6,47.74,47.59,47.7,45700.0,40.841,40.9612,40.8324,40.9268,45700.0
2015-04-02 09:50:00,47.7,47.81,47.7,47.8,48400.0,40.9268,41.0212,40.9268,41.0126,48400.0
2015-04-02 09:55:00,47.81,47.84,47.8,47.82,28600.0,41.0212,41.047,41.0126,41.0298,28600.0
2015-04-02 10:00:00,47.84,47.99,47.83,47.97,77400.0,41.047,41.1757,41.0384,41.1585,77400.0
2015-04-02 10:05:00,47.98,48.11,47.97,48.11,97200.0,41.1671,41.2786,41.1585,41.2786,97200.0
2015-04-02 10:10:00,48.1,48.15,48.06,48.1,55500.0,41.27,41.3129,41.2357,41.27,55500.0
2015-04-02 10:15:00,48.11,48.11,48.03,48.05,38100.0,41.2786,41.2786,41.21,41.2271,38100.0
2015-04-02 10:20:00,48.06,48.08,47.99,48.0,30600.0,41.2357,41.2529,41.1757,41.1842,30600.0
2015-04-02 10:25:00,47.99,47.99,47.91,47.95,31600.0,41.1757,41.1757,41.107,41.1413,31600.0
2015-04-02 10:30:00,47.95,47.95,47.86,47.92,38300.0,41.1413,41.1413,41.0641,41.1156,38300.0
2015-04-02 10:35:00,47.93,47.93,47.83,47.83,43000.0,41.1242,41.1242,41.0384,41.0384,43000.0
2015-04-02 10:40:00,47.84,47.87,47.77,47.82,30600.0,41.047,41.0727,40.9869,41.0298,30600.0
2015-04-02 10:45:00,47.83,47.87,47.8,47.86,21300.0,41.0384,41.0727,41.0126,41.0641,21300.0
2015-04-02 10:50:00,47.86,47.87,47.81,47.87,35500.0,41.0641,41.0727,41.0212,41.0727,35500.0
2015-04-02 10:55:00,47.87,47.87,47.79,47.84,106900.0,41.0727,41.0727,41.0041,41.047,106900.0
2015-04-02 11:00:00,47.84,47.91,47.83,47.88,174600.0,41.047,41.107,41.0384,41.0813,174600.0
2015-04-02 11:05:00,47.88,47.94,47.88,47.93,52900.0,41.0813,41.1328,41.0813,41.1242,52900.0
2015-04-02 11:10:00,47.93,47.96,47.91,47.91,49900.0,41.1242,41.1499,41.107,41.107,49900.0
2015-04-02 11:15:00,47.91,47.96,47.9,47.95,25900.0,41.107,41.1499,41.0984,41.1413,25900.0
2015-04-02 11:20:00,47.94,47.99,47.94,47.98,23000.0,41.1328,41.1757,41.1328,41.1671,23000.0
2015-04-02 11:25:00,47.98,47.99,47.89,47.9,46600.0,41.1671,41.1757,41.0899,41.0984,46600.0
2015-04-02 11:30:00,47.9,47.97,47.89,47.95,34900.0,41.0984,41.1585,41.0899,41.1413,34900.0
2015-04-02 11:35:00,47.95,47.96,47.86,47.88,28200.0,41.1413,41.1499,41.0641,41.0813,28200.0
2015-04-02 11:40:00,47.89,47.95,47.83,47.95,80400.0,41.0899,41.1413,41.0384,41.1413,80400.0
2015-04-02 11:45:00,47.96,48.01,47.95,47.98,79800.0,41.1499,41.1928,41.1413,41.1671,79800.0
2015-04-02 11:50:00,47.98,47.98,47.86,47.86,36400.0,41.1671,41.1671,41.0641,41.0641,36400.0
2015-04-02 11:55:00,47.85,47.9,47.81,47.9,31200.0,41.0555,41.0984,41.0212,41.0984,31200.0
2015-04-02 12:00:00,47.88,47.89,47.84,47.86,24900.0,41.0813,41.0899,41.047,41.0641,24900.0
2015-04-02 12:05:00,47.86,47.86,47.8,47.84,38400.0,41.0641,41.0641,41.0126,41.047,38400.0
2015-04-02 12:10:00,47.84,47.87,47.84,47.86,29500.0,41.047,41.0727,41.047,41.0641,29500.0
2015-04-02 12:15:00,47.86,47.94,47.86,47.93,29800.0,41.0641,41.1328,41.0641,41.1242,29800.0
2015-04-02 12:20:00,47.93,47.97,47.91,47.96,23200.0,41.1242,41.1585,41.107,41.1499,23200.0
2015-04-02 12:25:00,47.97,48.0,47.95,47.99,23300.0,41.1585,41.1842,41.1413,41.1757,23300.0
2015-04-02 12:30:00,48.0,48.02,47.99,48.01,32700.0,41.1842,41.2014,41.1757,41.1928,32700.0
2015-04-02 12:35:00,48.02,48.07,48.01,48.06,18800.0,41.2014,41.2443,41.1928,41.2357,18800.0
2015-04-02 12:40:00,48.06,48.06,48.01,48.02,31600.0,41.2357,41.2357,41.1928,41.2014,31600.0
2015-04-02 12:45:00,48.02,48.05,48.02,48.05,11700.0,41.2014,41.2271,41.2014,41.2271,11700.0
2015-04-02 12:50:00,48.05,48.06,48.03,48.03,12500.0,41.2271,41.2357,41.21,41.21,12500.0
2015-04-02 12:55:00,48.04,48.06,48.02,48.06,27800.0,41.2186,41.2357,41.2014,41.2357,27800.0
2015-04-02 13:00:00,48.06,48.07,48.02,48.03,26900.0,41.2357,41.2443,41.2014,41.21,26900.0
2015-04-02 13:05:00,48.03,48.04,48.0,48.02,17300.0,41.21,41.2186,41.1842,41.2014,17300.0
2015-04-02 13:10:00,48.01,48.03,48.0,48.02,29000.0,41.1928,41.21,41.1842,41.2014,29000.0
2015-04-02 13:15:00,48.02,48.06,48.02,48.05,18200.0,41.2014,41.2357,41.2014,41.2271,18200.0
2015-04-02 13:20:00,48.05,48.05,48.03,48.05,21300.0,41.2271,41.2271,41.21,41.2271,21300.0
2015-04-02 13:25:00,48.04,48.04,48.02,48.02,11700.0,41.2186,41.2186,41.2014,41.2014,11700.0
2015-04-02 13:30:00,48.03,48.05,48.01,48.04,33000.0,41.21,41.2271,41.1928,41.2186,33000.0
2015-04-02 13:35:00,48.04,48.05,48.0,48.03,23400.0,41.2186,41.2271,41.1842,41.21,23400.0
2015-04-02 13:40:00,48.03,48.04,47.99,48.01,23300.0,41.21,41.2186,41.1757,41.1928,23300.0
2015-04-02 13:45:00,48.02,48.04,47.99,48.04,44800.0,41.2014,41.2186,41.1757,41.2186,44800.0
2015-04-02 13:50:00,48.04,48.05,48.03,48.04,29000.0,41.2186,41.2271,41.21,41.2186,29000.0
2015-04-02 13:55:00,48.03,48.04,48.0,48.02,27500.0,41.21,41.2186,41.1842,41.2014,27500.0
2015-04-02 14:00:00,48.02,48.03,47.98,47.98,24300.0,41.2014,41.21,41.1671,41.1671,24300.0
2015-04-02 14:05:00,47.98,48.01,47.98,48.0,43800.0,41.1671,41.1928,41.1671,41.1842,43800.0
2015-04-02 14:10:00,48.01,48.05,48.0,48.01,31400.0,41.1928,41.2271,41.1842,41.1928,31400.0
2015-04-02 14:15:00,48.02,48.09,48.01,48.09,29900.0,41.2014,41.2615,41.1928,41.2615,29900.0
2015-04-02 14:20:00,48.09,48.1,48.03,48.04,44000.0,41.2615,41.27,41.21,41.2186,44000.0
2015-04-02 14:25:00,48.05,48.06,48.01,48.03,28300.0,41.2271,41.2357,41.1928,41.21,28300.0
2015-04-02 14:30:00,48.03,48.04,47.99,48.01,24100.0,41.21,41.2186,41.1757,41.1928,24100.0
2015-04-02 14:35:00,48.01,48.03,48.0,48.01,30900.0,41.1928,41.21,41.1842,41.1928,30900.0
2015-04-02 14:40:00,48.01,48.01,47.93,47.94,41600.0,41.1928,41.1928,41.1242,41.1328,41600.0
2015-04-02 14:45:00,47.94,48.0,47.94,48.0,43100.0,41.1328,41.1842,41.1328,41.1842,43100.0
2015-04-02 14:50:00,47.99,48.0,47.96,47.96,36900.0,41.1757,41.1842,41.1499,41.1499,36900.0
2015-04-02 14:55:00,47.96,47.99,47.96,47.97,33600.0,41.1499,41.1757,41.1499,41.1585,33600.0
2015-04-02 15:00:00,47.96,48.01,47.95,48.0,45600.0,41.1499,41.1928,41.1413,41.1842,45600.0
2015-04-02 15:05:00,48.01,48.02,47.98,47.99,48500.0,41.1928,41.2014,41.1671,41.1757,48500.0
2015-04-02 15:10:00,48.0,48.01,47.93,47.95,46800.0,41.1842,41.1928,41.1242,41.1413,46800.0
2015-04-02 15:15:00,47.95,47.97,47.87,47.88,51800.0,41.1413,41.1585,41.0727,41.0813,51800.0
2015-04-02 15:20:00,47.88,47.9,47.87,47.9,53200.0,41.0813,41.0984,41.0727,41.0984,53200.0
2015-04-02 15:25:00,47.9,47.93,47.89,47.91,78000.0,41.0984,41.1242,41.0899,41.107,78000.0
2015-04-02 15:30:00,47.91,47.96,47.89,47.96,60400.0,41.107,41.1499,41.0899,41.1499,60400.0
2015-04-02 15:35:00,47.96,47.99,47.89,47.94,87200.0,41.1499,41.1757,41.0899,41.1328,87200.0
2015-04-02 15:40:00,47.93,47.97,47.93,47.97,41100.0,41.1242,41.1585,41.1242,41.1585,41100.0
2015-04-02 15:45:00,47.97,48.03,47.97,48.01,87500.0,41.1585,41.21,41.1585,41.1928,87500.0
2015-04-02 15:50:00,48.02,48.03,47.97,47.97,84800.0,41.2014,41.21,41.1585,41.1585,84800.0
2015-04-02 15:55:00,47.97,48.0,47.96,47.96,148900.0,41.1585,41.1842,41.1499,41.1499,148900.0
2015-04-06 09:30:00,47.65,47.65,47.45,47.48,37600.0,40.8839,40.8839,40.7123,40.7381,37600.0
2015-04-06 09:35:00,47.51,47.79,47.51,47.76,21900.0,40.7638,41.0041,40.7638,40.9783,21900.0
2015-04-06 09:40:00,47.77,47.87,47.76,47.78,19700.0,40.9869,41.0727,40.9783,40.9955,19700.0
2015-04-06 09:45:00,47.79,47.89,47.78,47.84,14100.0,41.0041,41.0899,40.9955,41.047,14100.0
2015-04-06 09:50:00,47.85,47.87,47.82,47.85,11700.0,41.0555,41.0727,41.0298,41.0555,11700.0
2015-04-06 09:55:00,47.85,47.86,47.81,47.84,10100.0,41.0555,41.0641,41.0212,41.047,10100.0
2015-04-06 10:00:00,47.83,47.88,47.78,47.78,18300.0,41.0384,41.0813,40.9955,40.9955,18300.0
2015-04-06 10:05:00,47.79,47.88,47.79,47.81,15000.0,41.0041,41.0813,41.0041,41.0212,15000.0
2015-04-06 10:10:00,47.82,47.83,47.74,47.78,27400.0,41.0298,41.0384,40.9612,40.9955,27400.0
2015-04-06 10:15:00,47.78,47.83,47.77,47.8,24700.0,40.9955,41.0384,40.9869,41.0126,24700.0
2015-04-06 10:20:00,47.81,47.94,47.8,47.93,18400.0,41.0212,41.1328,41.0126,41.1242,18400.0
2015-04-06 10:25:00,47.93,47.99,47.89,47.99,15900.0,41.1242,41.1757,41.0899,41.1757,15900.0
2015-04-06 10:30:00,47.99,48.06,47.99,48.03,36400.0,41.1757,41.2357,41.1757,41.21,36400.0
2015-04-06 10:35:00,48.03,48.07,47.99,48.04,21300.0,41.21,41.2443,41.1757,41.2186,21300.0
2015-04-06 10:40:00,48.03,48.06,48.0,48.01,18600.0,41.21,41.2357,41.1842,41.1928,18600.0
2015-04-06 10:45:00,48.01,48.04,47.98,47.98,17400.0,41.1928,41.2186,41.1671,41.1671,17400.0
2015-04-06 10:50:00,48.0,48.0,47.95,47.98,28800.0,41.1842,41.1842,41.1413,41.1671,28800.0
2015-04-06 10:55:00,47.98,48.0,47.94,47.94,105300.0,41.1671,41.1842,41.1328,41.1328,105300.0
2015-04-06 11:00:00,47.95,47.95,47.89,47.92,89700.0,41.1413,41.1413,41.0899,41.1156,89700.0
2015-04-06 11:05:00,47.92,47.98,47.92,47.98,17600.0,41.1156,41.1671,41.1156,41.1671,17600.0
2015-04-06 11:10:00,47.98,47.98,47.85,47.85,90000.0,41.1671,41.1671,41.0555,41.0555,90000.0
2015-04-06 11:15:00,47.86,47.9,47.84,47.9,13600.0,41.0641,41.0984,41.047,41.0984,13600.0
2015-04-06 11:20:00,47.9,47.92,47.86,47.87,70600.0,41.0984,41.1156,41.0641,41.0727,70600.0
2015-04-06 11:25:00,47.88,47.89,47.85,47.87,18200.0,41.0813,41.0899,41.0555,41.0727,18200.0
2015-04-06 11:30:00,47.87,47.91,47.87,47.9,20200.0,41.0727,41.107,41.0727,41.0984,20200.0
2015-04-06 11:35:00,47.89,47.91,47.85,47.89,50500.0,41.0899,41.107,41.0555,41.0899,50500.0
2015-04-06 11:40:00,47.89,47.92,47.88,47.9,70000.0,41.0899,41.1156,41.0813,41.0984,70000.0
2015-04-06 11:45:00,47.9,47.92,47.88,47.9,36900.0,41.0984,41.1156,41.0813,41.0984,36900.0
2015-04-06 11:50:00,47.9,47.9,47.84,47.87,34600.0,41.0984,41.0984,41.047,41.0727,34600.0
2015-04-06 11:55:00,47.85,47.86,47.82,47.84,17000.0,41.0555,41.0641,41.0298,41.047,17000.0
2015-04-06 12:00:00,47.84,47.88,47.83,47.85,22900.0,41.047,41.0813,41.0384,41.0555,22900.0
2015-04-06 12:05:00,47.85,47.86,47.83,47.85,14900.0,41.0555,41.0641,41.0384,41.0555,14900.0
2015-04-06 12:10:00,47.84,47.9,47.83,47.89,29100.0,41.047,41.0984,41.0384,41.0899,29100.0
2015-04-06 12:15:00,47.89,47.91,47.86,47.89,21600.0,41.0899,41.107,41.0641,41.0899,21600.0
2015-04-06 12:20:00,47.89,47.92,47.89,47.9,50700.0,41.0899,41.1156,41.0899,41.0984,50700.0
2015-04-06 12:25:00,47.91,47.93,47.89,47.91,51500.0,41.107,41.1242,41.0899,41.107,51500.0
2015-04-06 12:30:00,47.91,47.93,47.89,47.9,40700.0,41.107,41.1242,41.0899,41.0984,40700.0
2015-04-06 12:35:00,47.89,47.89,47.87,47.87,10400.0,41.0899,41.0899,41.0727,41.0727,10400.0
2015-04-06 12:40:00,47.87,47.88,47.85,47.86,13000.0,41.0727,41.0813,41.0555,41.0641,13000.0
2015-04-06 12:45:00,47.85,47.87,47.84,47.86,42200.0,41.0555,41.0727,41.047,41.0641,42200.0
2015-04-06 12:50:00,47.86,47.86,47.85,47.85,8500.0,41.0641,41.0641,41.0555,41.0555,8500.0
2015-04-06 12:55:00,47.85,47.88,47.85,47.86,12300.0,41.0555,41.0813,41.0555,41.0641,12300.0
2015-04-06 13:00:00,47.87,47.92,47.86,47.91,18400.0,41.0727,41.1156,41.0641,41.107,18400.0
2015-04-06 13:05:00,47.91,47.92,47.87,47.88,75600.0,41.107,41.1156,41.0727,41.0813,75600.0
2015-04-06 13:10:00,47.88,47.9,47.87,47.9,19700.0,41.0813,41.0984,41.0727,41.0984,19700.0
2015-04-06 13:15:00,47.9,47.9,47.85,47.88,36000.0,41.0984,41.0984,41.0555,41.0813,36000.0
2015-04-06 13:20:00,47.88,47.89,47.86,47.88,30700.0,41.0813,41.0899,41.0641,41.0813,30700.0
2015-04-06 13:25:00,47.88,47.89,47.85,47.89,22800.0,41.0813,41.0899,41.0555,41.0899,22800.0
2015-04-06 13:30:00,47.89,47.9,47.86,47.9,21100.0,41.0899,41.0984,41.0641,41.0984,21100.0
2015-04-06 13:35:00,47.89,47.91,47.89,47.9,24200.0,41.0899,41.107,41.0899,41.0984,24200.0
2015-04-06 13:40:00,47.9,47.92,47.85,47.85,33300.0,41.0984,41.1156,41.0555,41.0555,33300.0
2015-04-06 13:45:00,47.86,47.86,47.82,47.83,51000.0,41.0641,41.0641,41.0298,41.0384,51000.0
2015-04-06 13:50:00,47.83,47.88,47.83,47.87,41800.0,41.0384,41.0813,41.0384,41.0727,41800.0
2015-04-06 13:55:00,47.86,47.88,47.84,47.85,33300.0,41.0641,41.0813,41.047,41.0555,33300.0
2015-04-06 14:00:00,47.84,47.85,47.84,47.84,32100.0,41.047,41.0555,41.047,41.047,32100.0
2015-04-06 14:05:00,47.84,47.85,47.78,47.78,54600.0,41.047,41.0555,40.9955,40.9955,54600.0
2015-04-06 14:10:00,47.78,47.81,47.77,47.8,22100.0,40.9955,41.0212,40.9869,41.0126,22100.0
2015-04-06 14:15:00,47.8,47.81,47.78,47.8,27400.0,41.0126,41.0212,40.9955,41.0126,27400.0
2015-04-06 14:20:00,47.81,47.83,47.8,47.82,30300.0,41.0212,41.0384,41.0126,41.0298,30300.0
2015-04-06 14:25:00,47.81,47.84,47.8,47.83,25200.0,41.0212,41.047,41.0126,41.0384,25200.0
2015-04-06 14:30:00,47.84,47.85,47.82,47.85,26200.0,41.047,41.0555,41.0298,41.0555,26200.0
2015-04-06 14:35:00,47.85,47.86,47.84,47.85,55000.0,41.0555,41.0641,41.047,41.0555,55000.0
2015-04-06 14:40:00,47.85,47.86,47.84,47.86,118800.0,41.0555,41.0641,41.047,41.0641,118800.0
2015-04-06 14:45:00,47.86,47.87,47.85,47.86,26000.0,41.0641,41.0727,41.0555,41.0641,26000.0
2015-04-06 14:50:00,47.85,47.86,47.84,47.85,38700.0,41.0555,41.0641,41.047,41.0555,38700.0
2015-04-06 14:55:00,47.85,47.85,47.82,47.84,118300.0,41.0555,41.0555,41.0298,41.047,118300.0
2015-04-06 15:00:00,47.84,47.85,47.81,47.82,35400.0,41.047,41.0555,41.0212,41.0298,35400.0
2015-04-06 15:05:00,47.82,47.82,47.78,47.8,54200.0,41.0298,41.0298,40.9955,41.0126,54200.0
2015-04-06 15:10:00,47.8,47.81,47.8,47.8,27400.0,41.0126,41.0212,41.0126,41.0126,27400.0
2015-04-06 15:15:00,47.8,47.84,47.79,47.83,161400.0,41.0126,41.047,41.0041,41.0384,161400.0
2015-04-06 15:20:00,47.83,47.84,47.82,47.84,56500.0,41.0384,41.047,41.0298,41.047,56500.0
2015-04-06 15:25:00,47.83,47.84,47.8,47.8,78500.0,41.0384,41.047,41.0126,41.0126,78500.0
2015-04-06 15:30:00,47.8,47.83,47.8,47.82,50200.0,41.0126,41.0384,41.0126,41.0298,50200.0
2015-04-06 15:35:00,47.82,47.83,47.79,47.81,70400.0,41.0298,41.0384,41.0041,41.0212,70400.0
2015-04-06 15:40:00,47.81,47.85,47.79,47.84,42300.0,41.0212,41.0555,41.0041,41.047,42300.0
2015-04-06 15:45:00,47.84,47.87,47.79,47.84,111800.0,41.047,41.0727,41.0041,41.047,111800.0
2015-04-06 15:50:00,47.84,47.84,47.8,47.83,118900.0,41.047,41.047,41.0126,41.0384,118900.0
2015-04-06 15:55:00,47.83,47.83,47.75,47.77,380400.0,41.0384,41.0384,40.9697,40.9869,380400.0
2015-04-07 09:30:00,48.43,48.69,48.3,48.67,327500.0,41.5532,41.7763,41.4416,41.7591,327500.0
2015-04-07 09:35:00,48.66,49.08,48.66,49.04,220900.0,41.7505,42.1109,41.7505,42.0766,220900.0
2015-04-07 09:40:00,49.04,49.05,48.86,48.89,289900.0,42.0766,42.0851,41.9221,41.9479,289900.0
2015-04-07 09:45:00,48.88,49.01,48.78,48.85,108200.0,41.9393,42.0508,41.8535,41.9135,108200.0
2015-04-07 09:50:00,48.85,48.85,48.67,48.76,86300.0,41.9135,41.9135,41.7591,41.8363,86300.0
2015-04-07 09:55:00,48.75,48.81,48.69,48.77,89300.0,41.8277,41.8792,41.7763,41.8449,89300.0
2015-04-07 10:00:00,48.77,48.81,48.71,48.72,133200.0,41.8449,41.8792,41.7934,41.802,133200.0
2015-04-07 10:05:00,48.72,48.81,48.72,48.79,86100.0,41.802,41.8792,41.802,41.8621,86100.0
2015-04-07 10:10:00,48.78,48.94,48.77,48.89,157600.0,41.8535,41.9908,41.8449,41.9479,157600.0
2015-04-07 10:15:00,48.9,48.98,48.87,48.97,107700.0,41.9564,42.0251,41.9307,42.0165,107700.0
2015-04-07 10:20:00,48.98,49.04,48.89,48.9,102100.0,42.0251,42.0766,41.9479,41.9564,102100.0
2015-04-07 10:25:00,48.9,49.03,48.88,48.9,73300.0,41.9564,42.068,41.9393,41.9564,73300.0
2015-04-07 10:30:00,48.9,48.93,48.86,48.91,67800.0,41.9564,41.9822,41.9221,41.965,67800.0
2015-04-07 10:35:00,48.91,48.94,48.88,48.91,48700.0,41.965,41.9908,41.9393,41.965,48700.0
2015-04-07 10:40:00,48.91,48.91,48.73,48.9,83600.0,41.965,41.965,41.8106,41.9564,83600.0
2015-04-07 10:45:00,48.9,48.96,48.9,48.95,41600.0,41.9564,42.0079,41.9564,41.9993,41600.0
2015-04-07 10:50:00,48.95,48.99,48.93,48.98,42000.0,41.9993,42.0337,41.9822,42.0251,42000.0
2015-04-07 10:55:00,48.99,49.0,48.96,48.98,31600.0,42.0337,42.0422,42.0079,42.0251,31600.0
2015-04-07 11:00:00,48.97,48.98,48.9,48.9,30300.0,42.0165,42.0251,41.9564,41.9564,30300.0
2015-04-07 11:05:00,48.91,48.92,48.86,48.88,48500.0,41.965,41.9736,41.9221,41.9393,48500.0
2015-04-07 11:10:00,48.87,48.91,48.86,48.87,47500.0,41.9307,41.965,41.9221,41.9307,47500.0
2015-04-07 11:15:00,48.86,48.89,48.72,48.73,56000.0,41.9221,41.9479,41.802,41.8106,56000.0
2015-04-07 11:20:00,48.72,48.75,48.68,48.72,136900.0,41.802,41.8277,41.7677,41.802,136900.0
2015-04-07 11:25:00,48.72,48.83,48.71,48.82,74700.0,41.802,41.8964,41.7934,41.8878,74700.0
2015-04-07 11:30:00,48.82,48.96,48.82,48.94,88100.0,41.8878,42.0079,41.8878,41.9908,88100.0
2015-04-07 11:35:00,48.93,49.0,48.9,49.0,51200.0,41.9822,42.0422,41.9564,42.0422,51200.0
2015-04-07 11:40:00,49.0,49.1,48.97,49.09,103300.0,42.0422,42.128,42.0165,42.1195,103300.0
2015-04-07 11:45:00,49.1,49.16,49.05,49.05,73400.0,42.128,42.1795,42.0851,42.0851,73400.0
2015-04-07 11:50:00,49.06,49.15,49.05,49.12,38000.0,42.0937,42.1709,42.0851,42.1452,38000.0
2015-04-07 11:55:00,49.12,49.15,49.12,49.14,37800.0,42.1452,42.1709,42.1452,42.1624,37800.0
2015-04-07 12:00:00,49.13,49.15,49.05,49.08,60400.0,42.1538,42.1709,42.0851,42.1109,60400.0
2015-04-07 12:05:00,49.08,49.08,48.99,48.99,34100.0,42.1109,42.1109,42.0337,42.0337,34100.0
2015-04-07 12:10:00,48.99,49.07,48.97,49.07,50400.0,42.0337,42.1023,42.0165,42.1023,50400.0
2015-04-07 12:15:00,49.08,49.1,49.01,49.04,48500.0,42.1109,42.128,42.0508,42.0766,48500.0
2015-04-07 12:20:00,49.04,49.1,49.03,49.06,29600.0,42.0766,42.128,42.068,42.0937,29600.0
2015-04-07 12:25:00,49.07,49.11,49.05,49.06,20200.0,42.1023,42.1366,42.0851,42.0937,20200.0
2015-04-07 12:30:00,49.06,49.09,49.05,49.07,15600.0,42.0937,42.1195,42.0851,42.1023,15600.0
2015-04-07 12:35:00,49.07,49.07,49.04,49.05,14900.0,42.1023,42.1023,42.0766,42.0851,14900.0
2015-04-07 12:40:00,49.04,49.04,48.98,48.98,28200.0,42.0766,42.0766,42.0251,42.0251,28200.0
2015-04-07 12:45:00,48.97,48.99,48.93,48.93,29200.0,42.0165,42.0337,41.9822,41.9822,29200.0
2015-04-07 12:50:00,48.93,48.94,48.9,48.92,23400.0,41.9822,41.9908,41.9564,41.9736,23400.0
2015-04-07 12:55:00,48.93,48.94,48.89,48.9,21100.0,41.9822,41.9908,41.9479,41.9564,21100.0
2015-04-07 13:00:00,48.91,48.98,48.91,48.94,46900.0,41.965,42.0251,41.965,41.9908,46900.0
2015-04-07 13:05:00,48.94,48.99,48.92,48.95,42100.0,41.9908,42.0337,41.9736,41.9993,42100.0
2015-04-07 13:10:00,48.96,48.98,48.91,48.95,41900.0,42.0079,42.0251,41.965,41.9993,41900.0
2015-04-07 13:15:00,48.93,49.01,48.93,49.01,36700.0,41.9822,42.0508,41.9822,42.0508,36700.0
2015-04-07 13:20:00,49.0,49.02,48.96,48.97,24500.0,42.0422,42.0594,42.0079,42.0165,24500.0
2015-04-07 13:25:00,48.98,49.0,48.96,48.98,22200.0,42.0251,42.0422,42.0079,42.0251,22200.0
2015-04-07 13:30:00,48.97,49.02,48.96,49.02,58300.0,42.0165,42.0594,42.0079,42.0594,58300.0
2015-04-07 13:35:00,49.02,49.1,49.01,49.09,44100.0,42.0594,42.128,42.0508,42.1195,44100.0
2015-04-07 13:40:00,49.09,49.1,49.01,49.03,67000.0,42.1195,42.128,42.0508,42.068,67000.0
2015-04-07 13:45:00,49.04,49.06,48.99,49.0,60200.0,42.0766,42.0937,42.0337,42.0422,60200.0
2015-04-07 13:50:00,49.0,49.0,48.95,48.97,40200.0,42.0422,42.0422,41.9993,42.0165,40200.0
2015-04-07 13:55:00,48.96,49.09,48.88,49.05,177900.0,42.0079,42.1195,41.9393,42.0851,177900.0
2015-04-07 14:00:00,49.04,49.08,49.0,49.0,48400.0,42.0766,42.1109,42.0422,42.0422,48400.0
2015-04-07 14:05:00,49.01,49.06,49.0,49.05,51600.0,42.0508,42.0937,42.0422,42.0851,51600.0
2015-04-07 14:10:00,49.04,49.08,49.04,49.06,25800.0,42.0766,42.1109,42.0766,42.0937,25800.0
2015-04-07 14:15:00,49.07,49.08,49.04,49.06,33300.0,42.1023,42.1109,42.0766,42.0937,33300.0
2015-04-07 14:20:00,49.06,49.06,49.0,49.03,32900.0,42.0937,42.0937,42.0422,42.068,32900.0
2015-04-07 14:25:00,49.03,49.07,49.03,49.06,31800.0,42.068,42.1023,42.068,42.0937,31800.0
2015-04-07 14:30:00,49.06,49.1,49.05,49.09,38200.0,42.0937,42.128,42.0851,42.1195,38200.0
2015-04-07 14:35:00,49.09,49.1,49.05,49.05,41400.0,42.1195,42.128,42.0851,42.0851,41400.0
2015-04-07 14:40:00,49.05,49.07,49.03,49.06,32100.0,42.0851,42.1023,42.068,42.0937,32100.0
2015-04-07 14:45:00,49.05,49.06,49.05,49.05,19200.0,42.0851,42.0937,42.0851,42.0851,19200.0
2015-04-07 14:50:00,49.05,49.11,49.05,49.11,76400.0,42.0851,42.1366,42.0851,42.1366,76400.0
2015-04-07 14:55:00,49.1,49.12,49.08,49.09,47600.0,42.128,42.1452,42.1109,42.1195,47600.0
2015-04-07 15:00:00,49.08,49.08,49.01,49.03,45300.0,42.1109,42.1109,42.0508,42.068,45300.0
2015-04-07 15:05:00,49.03,49.04,48.99,49.01,74600.0,42.068,42.0766,42.0337,42.0508,74600.0
2015-04-07 15:10:00,49.0,49.01,48.89,48.89,80900.0,42.0422,42.0508,41.9479,41.9479,80900.0
2015-04-07 15:15:00,48.89,48.9,48.83,48.86,51000.0,41.9479,41.9564,41.8964,41.9221,51000.0
2015-04-07 15:20:00,48.85,48.86,48.79,48.8,55900.0,41.9135,41.9221,41.8621,41.8706,55900.0
2015-04-07 15:25:00,48.8,48.87,48.79,48.87,101000.0,41.8706,41.9307,41.8621,41.9307,101000.0
2015-04-07 15:30:00,48.86,48.87,48.81,48.82,107000.0,41.9221,41.9307,41.8792,41.8878,107000.0
2015-04-07 15:35:00,48.82,48.82,48.73,48.76,158000.0,41.8878,41.8878,41.8106,41.8363,158000.0
2015-04-07 15:40:00,48.77,48.82,48.75,48.8,193500.0,41.8449,41.8878,41.8277,41.8706,193500.0
2015-04-07 15:45:00,48.8,48.85,48.77,48.79,236900.0,41.8706,41.9135,41.8449,41.8621,236900.0
2015-04-07 15:50:00,48.79,48.82,48.73,48.75,379100.0,41.8621,41.8878,41.8106,41.8277,379100.0
2015-04-07 15:55:00,48.74,48.75,48.71,48.71,299300.0,41.8192,41.8277,41.7934,41.7934,299300.0
2015-04-08 09:30:00,49.02,49.07,48.98,49.02,25000.0,42.0594,42.1023,42.0251,42.0594,25000.0
2015-04-08 09:35:00,49.02,49.21,48.99,49.05,203100.0,42.0594,42.2224,42.0337,42.0851,203100.0
2015-04-08 09:40:00,49.04,49.11,49.02,49.04,51200.0,42.0766,42.1366,42.0594,42.0766,51200.0
2015-04-08 09:45:00,49.04,49.08,48.97,49.03,46200.0,42.0766,42.1109,42.0165,42.068,46200.0
2015-04-08 09:50:00,49.03,49.06,48.91,48.94,41300.0,42.068,42.0937,41.965,41.9908,41300.0
2015-04-08 09:55:00,48.94,48.97,48.78,48.79,44200.0,41.9908,42.0165,41.8535,41.8621,44200.0
2015-04-08 10:00:00,48.8,48.83,48.7,48.77,47400.0,41.8706,41.8964,41.7848,41.8449,47400.0
2015-04-08 10:05:00,48.78,48.88,48.75,48.88,55100.0,41.8535,41.9393,41.8277,41.9393,55100.0
2015-04-08 10:10:00,48.87,48.89,48.8,48.8,45900.0,41.9307,41.9479,41.8706,41.8706,45900.0
2015-04-08 10:15:00,48.8,48.83,48.8,48.81,35500.0,41.8706,41.8964,41.8706,41.8792,35500.0
2015-04-08 10:20:00,48.82,48.84,48.81,48.83,41400.0,41.8878,41.905,41.8792,41.8964,41400.0
2015-04-08 10:25:00,48.83,48.86,48.82,48.82,83300.0,41.8964,41.9221,41.8878,41.8878,83300.0
2015-04-08 10:30:00,48.82,48.82,48.78,48.8,66200.0,41.8878,41.8878,41.8535,41.8706,66200.0
2015-04-08 10:35:00,48.8,48.8,48.7,48.72,74300.0,41.8706,41.8706,41.7848,41.802,74300.0
2015-04-08 10:40:00,48.72,48.73,48.59,48.65,78300.0,41.802,41.8106,41.6905,41.7419,78300.0
2015-04-08 10:45:00,48.65,48.69,48.64,48.67,42700.0,41.7419,41.7763,41.7334,41.7591,42700.0
2015-04-08 10:50:00,48.66,48.69,48.63,48.67,58100.0,41.7505,41.7763,41.7248,41.7591,58100.0
2015-04-08 10:55:00,48.67,48.71,48.66,48.67,40400.0,41.7591,41.7934,41.7505,41.7591,40400.0
2015-04-08 11:00:00,48.67,48.68,48.6,48.65,42200.0,41.7591,41.7677,41.699,41.7419,42200.0
2015-04-08 11:05:00,48.66,48.71,48.65,48.68,38300.0,41.7505,41.7934,41.7419,41.7677,38300.0
2015-04-08 11:10:00,48.67,48.69,48.67,48.68,31100.0,41.7591,41.7763,41.7591,41.7677,31100.0
2015-04-08 11:15:00,48.68,48.71,48.67,48.7,53200.0,41.7677,41.7934,41.7591,41.7848,53200.0
2015-04-08 11:20:00,48.7,48.71,48.67,48.68,40200.0,41.7848,41.7934,41.7591,41.7677,40200.0
2015-04-08 11:25:00,48.69,48.69,48.63,48.64,56700.0,41.7763,41.7763,41.7248,41.7334,56700.0
2015-04-08 11:30:00,48.64,48.65,48.6,48.63,23700.0,41.7334,41.7419,41.699,41.7248,23700.0
2015-04-08 11:35:00,48.62,48.69,48.61,48.68,67200.0,41.7162,41.7763,41.7076,41.7677,67200.0
2015-04-08 11:40:00,48.68,48.81,48.67,48.8,59100.0,41.7677,41.8792,41.7591,41.8706,59100.0
2015-04-08 11:45:00,48.81,48.86,48.81,48.86,27300.0,41.8792,41.9221,41.8792,41.9221,27300.0
2015-04-08 11:50:00,48.86,48.86,48.81,48.83,27200.0,41.9221,41.9221,41.8792,41.8964,27200.0
2015-04-08 11:55:00,48.83,48.83,48.8,48.81,40300.0,41.8964,41.8964,41.8706,41.8792,40300.0
2015-04-08 12:00:00,48.8,48.82,48.75,48.8,35600.0,41.8706,41.8878,41.8277,41.8706,35600.0
2015-04-08 12:05:00,48.79,48.83,48.78,48.83,31200.0,41.8621,41.8964,41.8535,41.8964,31200.0
2015-04-08 12:10:00,48.83,48.83,48.81,48.82,22400.0,41.8964,41.8964,41.8792,41.8878,22400.0
2015-04-08 12:15:00,48.81,48.82,48.77,48.77,41900.0,41.8792,41.8878,41.8449,41.8449,41900.0
2015-04-08 12:20:00,48.77,48.78,48.77,48.77,12400.0,41.8449,41.8535,41.8449,41.8449,12400.0
2015-04-08 12:25:00,48.77,48.78,48.75,48.75,18600.0,41.8449,41.8535,41.8277,41.8277,18600.0
2015-04-08 12:30:00,48.75,48.75,48.69,48.7,20700.0,41.8277,41.8277,41.7763,41.7848,20700.0
2015-04-08 12:35:00,48.71,48.73,48.7,48.71,29400.0,41.7934,41.8106,41.7848,41.7934,29400.0
2015-04-08 12:40:00,48.72,48.78,48.71,48.77,27600.0,41.802,41.8535,41.7934,41.8449,27600.0
2015-04-08 12:45:00,48.77,48.79,48.71,48.71,48000.0,41.8449,41.8621,41.7934,41.7934,48000.0
2015-04-08 12:50:00,48.72,48.73,48.69,48.71,45800.0,41.802,41.8106,41.7763,41.7934,45800.0
2015-04-08 12:55:00,48.71,48.72,48.7,48.7,15900.0,41.7934,41.802,41.7848,41.7848,15900.0
2015-04-08 13:00:00,48.71,48.72,48.69,48.72,34300.0,41.7934,41.802,41.7763,41.802,34300.0
2015-04-08 13:05:00,48.71,48.75,48.71,48.73,34600.0,41.7934,41.8277,41.7934,41.8106,34600.0
2015-04-08 13:10:00,48.73,48.74,48.69,48.7,26000.0,41.8106,41.8192,41.7763,41.7848,26000.0
2015-04-08 13:15:00,48.71,48.71,48.68,48.69,35800.0,41.7934,41.7934,41.7677,41.7763,35800.0
2015-04-08 13:20:00,48.68,48.7,48.68,48.68,21200.0,41.7677,41.7848,41.7677,41.7677,21200.0
2015-04-08 13:25:00,48.68,48.73,48.67,48.72,86400.0,41.7677,41.8106,41.7591,41.802,86400.0
2015-04-08 13:30:00,48.72,48.77,48.72,48.76,40300.0,41.802,41.8449,41.802,41.8363,40300.0
2015-04-08 13:35:00,48.76,48.77,48.71,48.71,20000.0,41.8363,41.8449,41.7934,41.7934,20000.0
2015-04-08 13:40:00,48.71,48.71,48.68,48.7,15400.0,41.7934,41.7934,41.7677,41.7848,15400.0
2015-04-08 13:45:00,48.69,48.71,48.67,48.68,26700.0,41.7763,41.7934,41.7591,41.7677,26700.0
2015-04-08 13:50:00,48.68,48.69,48.68,48.68,14200.0,41.7677,41.7763,41.7677,41.7677,14200.0
2015-04-08 13:55:00,48.69,48.7,48.67,48.68,36300.0,41.7763,41.7848,41.7591,41.7677,36300.0
2015-04-08 14:00:00,48.68,48.69,48.58,48.65,84800.0,41.7677,41.7763,41.6819,41.7419,84800.0
2015-04-08 14:05:00,48.65,48.67,48.5,48.5,38900.0,41.7419,41.7591,41.6132,41.6132,38900.0
2015-04-08 14:10:00,48.5,48.67,48.49,48.66,123800.0,41.6132,41.7591,41.6047,41.7505,123800.0
2015-04-08 14:15:00,48.66,48.72,48.62,48.69,114000.0,41.7505,41.802,41.7162,41.7763,114000.0
2015-04-08 14:20:00,48.69,48.76,48.68,48.68,73700.0,41.7763,41.8363,41.7677,41.7677,73700.0
2015-04-08 14:25:00,48.67,48.68,48.63,48.65,32700.0,41.7591,41.7677,41.7248,41.7419,32700.0
2015-04-08 14:30:00,48.65,48.66,48.62,48.65,26500.0,41.7419,41.7505,41.7162,41.7419,26500.0
2015-04-08 14:35:00,48.65,48.69,48.6,48.64,34000.0,41.7419,41.7763,41.699,41.7334,34000.0
2015-04-08 14:40:00,48.64,48.64,48.59,48.62,38300.0,41.7334,41.7334,41.6905,41.7162,38300.0
2015-04-08 14:45:00,48.62,48.66,48.6,48.62,48500.0,41.7162,41.7505,41.699,41.7162,48500.0
2015-04-08 14:50:00,48.62,48.64,48.52,48.53,45800.0,41.7162,41.7334,41.6304,41.639,45800.0
2015-04-08 14:55:00,48.53,48.61,48.51,48.61,42200.0,41.639,41.7076,41.6218,41.7076,42200.0
2015-04-08 15:00:00,48.61,48.62,48.59,48.62,74000.0,41.7076,41.7162,41.6905,41.7162,74000.0
2015-04-08 15:05:00,48.62,48.62,48.59,48.62,36500.0,41.7162,41.7162,41.6905,41.7162,36500.0
2015-04-08 15:10:00,48.62,48.66,48.57,48.59,45300.0,41.7162,41.7505,41.6733,41.6905,45300.0
2015-04-08 15:15:00,48.59,48.62,48.58,48.61,39000.0,41.6905,41.7162,41.6819,41.7076,39000.0
2015-04-08 15:20:00,48.61,48.62,48.56,48.6,51000.0,41.7076,41.7162,41.6647,41.699,51000.0
2015-04-08 15:25:00,48.6,48.67,48.6,48.63,49000.0,41.699,41.7591,41.699,41.7248,49000.0
2015-04-08 15:30:00,48.62,48.63,48.57,48.59,46600.0,41.7162,41.7248,41.6733,41.6905,46600.0
2015-04-08 15:35:00,48.59,48.62,48.57,48.59,85700.0,41.6905,41.7162,41.6733,41.6905,85700.0
2015-04-08 15:40:00,48.58,48.66,48.57,48.61,93500.0,41.6819,41.7505,41.6733,41.7076,93500.0
2015-04-08 15:45:00,48.61,48.62,48.55,48.56,93600.0,41.7076,41.7162,41.6561,41.6647,93600.0
2015-04-08 15:50:00,48.57,48.59,48.55,48.57,102900.0,41.6733,41.6905,41.6561,41.6733,102900.0
2015-04-08 15:55:00,48.56,48.62,48.55,48.62,193000.0,41.6647,41.7162,41.6561,41.7162,193000.0
2015-04-09 09:30:00,48.55,48.66,48.49,48.57,52500.0,41.6561,41.7505,41.6047,41.6733,52500.0
2015-04-09 09:35:00,48.59,48.64,48.44,48.46,34700.0,41.6905,41.7334,41.5618,41.5789,34700.0
2015-04-09 09:40:00,48.48,48.48,48.34,48.38,49600.0,41.5961,41.5961,41.476,41.5103,49600.0
2015-04-09 09:45:00,48.38,48.42,48.32,48.33,31100.0,41.5103,41.5446,41.4588,41.4674,31100.0
2015-04-09 09:50:00,48.33,48.33,48.22,48.25,50200.0,41.4674,41.4674,41.373,41.3987,50200.0
2015-04-09 09:55:00,48.24,48.34,48.24,48.31,46100.0,41.3902,41.476,41.3902,41.4502,46100.0
2015-04-09 10:00:00,48.32,48.42,48.32,48.36,76300.0,41.4588,41.5446,41.4588,41.4931,76300.0
2015-04-09 10:05:00,48.35,48.35,48.26,48.3,45000.0,41.4845,41.4845,41.4073,41.4416,45000.0
2015-04-09 10:10:00,48.31,48.39,48.25,48.37,49700.0,41.4502,41.5189,41.3987,41.5017,49700.0
2015-04-09 10:15:00,48.37,48.38,48.3,48.32,36600.0,41.5017,41.5103,41.4416,41.4588,36600.0
2015-04-09 10:20:00,48.32,48.35,48.31,48.32,43200.0,41.4588,41.4845,41.4502,41.4588,43200.0
2015-04-09 10:25:00,48.34,48.36,48.3,48.32,50000.0,41.476,41.4931,41.4416,41.4588,50000.0
2015-04-09 10:30:00,48.31,48.33,48.29,48.31,35400.0,41.4502,41.4674,41.4331,41.4502,35400.0
2015-04-09 10:35:00,48.31,48.35,48.29,48.34,27800.0,41.4502,41.4845,41.4331,41.476,27800.0
2015-04-09 10:40:00,48.35,48.36,48.26,48.28,36400.0,41.4845,41.4931,41.4073,41.4245,36400.0
2015-04-09 10:45:00,48.29,48.3,48.25,48.29,22300.0,41.4331,41.4416,41.3987,41.4331,22300.0
2015-04-09 10:50:00,48.29,48.29,48.21,48.23,106600.0,41.4331,41.4331,41.3644,41.3816,106600.0
2015-04-09 10:55:00,48.23,48.28,48.22,48.28,17800.0,41.3816,41.4245,41.373,41.4245,17800.0
2015-04-09 11:00:00,48.28,48.29,48.23,48.26,16300.0,41.4245,41.4331,41.3816,41.4073,16300.0
2015-04-09 11:05:00,48.26,48.26,48.21,48.23,16300.0,41.4073,41.4073,41.3644,41.3816,16300.0
2015-04-09 11:10:00,48.24,48.26,48.2,48.22,18100.0,41.3902,41.4073,41.3558,41.373,18100.0
2015-04-09 11:15:00,48.22,48.22,48.15,48.15,18600.0,41.373,41.373,41.3129,41.3129,18600.0
2015-04-09 11:20:00,48.15,48.21,48.13,48.18,42400.0,41.3129,41.3644,41.2958,41.3387,42400.0
2015-04-09 11:25:00,48.18,48.2,48.15,48.17,31700.0,41.3387,41.3558,41.3129,41.3301,31700.0
2015-04-09 11:30:00,48.17,48.2,48.16,48.19,18700.0,41.3301,41.3558,41.3215,41.3473,18700.0
2015-04-09 11:35:00,48.19,48.2,48.16,48.17,21900.0,41.3473,41.3558,41.3215,41.3301,21900.0
2015-04-09 11:40:00,48.17,48.2,48.16,48.18,30100.0,41.3301,41.3558,41.3215,41.3387,30100.0
2015-04-09 11:45:00,48.18,48.19,48.14,48.16,43000.0,41.3387,41.3473,41.3044,41.3215,43000.0
2015-04-09 11:50:00,48.16,48.18,48.15,48.15,18100.0,41.3215,41.3387,41.3129,41.3129,18100.0
2015-04-09 11:55:00,48.14,48.14,48.11,48.12,25500.0,41.3044,41.3044,41.2786,41.2872,25500.0
2015-04-09 12:00:00,48.12,48.13,48.1,48.11,27500.0,41.2872,41.2958,41.27,41.2786,27500.0
2015-04-09 12:05:00,48.11,48.13,48.1,48.12,14400.0,41.2786,41.2958,41.27,41.2872,14400.0
2015-04-09 12:10:00,48.11,48.13,48.11,48.12,8300.0,41.2786,41.2958,41.2786,41.2872,8300.0
2015-04-09 12:15:00,48.13,48.18,48.12,48.17,16100.0,41.2958,41.3387,41.2872,41.3301,16100.0
2015-04-09 12:20:00,48.16,48.18,48.15,48.17,18200.0,41.3215,41.3387,41.3129,41.3301,18200.0
2015-04-09 12:25:00,48.18,48.22,48.18,48.2,24200.0,41.3387,41.373,41.3387,41.3558,24200.0
2015-04-09 12:30:00,48.19,48.2,48.16,48.18,19400.0,41.3473,41.3558,41.3215,41.3387,19400.0
2015-04-09 12:35:00,48.17,48.19,48.17,48.17,7800.0,41.3301,41.3473,41.3301,41.3301,7800.0
2015-04-09 12:40:00,48.17,48.19,48.16,48.19,25600.0,41.3301,41.3473,41.3215,41.3473,25600.0
2015-04-09 12:45:00,48.18,48.21,48.18,48.21,11200.0,41.3387,41.3644,41.3387,41.3644,11200.0
2015-04-09 12:50:00,48.2,48.28,48.2,48.28,11000.0,41.3558,41.4245,41.3558,41.4245,11000.0
2015-04-09 12:55:00,48.28,48.28,48.23,48.23,44000.0,41.4245,41.4245,41.3816,41.3816,44000.0
2015-04-09 13:00:00,48.24,48.26,48.19,48.19,51400.0,41.3902,41.4073,41.3473,41.3473,51400.0
2015-04-09 13:05:00,48.19,48.2,48.18,48.19,11700.0,41.3473,41.3558,41.3387,41.3473,11700.0
2015-04-09 13:10:00,48.2,48.21,48.19,48.2,18300.0,41.3558,41.3644,41.3473,41.3558,18300.0
2015-04-09 13:15:00,48.19,48.21,48.18,48.19,19200.0,41.3473,41.3644,41.3387,41.3473,19200.0
2015-04-09 13:20:00,48.18,48.2,48.18,48.2,18600.0,41.3387,41.3558,41.3387,41.3558,18600.0
2015-04-09 13:25:00,48.2,48.21,48.18,48.19,17000.0,41.3558,41.3644,41.3387,41.3473,17000.0
2015-04-09 13:30:00,48.2,48.2,48.18,48.18,21900.0,41.3558,41.3558,41.3387,41.3387,21900.0
2015-04-09 13:35:00,48.19,48.2,48.15,48.16,18600.0,41.3473,41.3558,41.3129,41.3215,18600.0
2015-04-09 13:40:00,48.15,48.16,48.13,48.14,27000.0,41.3129,41.3215,41.2958,41.3044,27000.0
2015-04-09 13:45:00,48.15,48.17,48.15,48.16,14400.0,41.3129,41.3301,41.3129,41.3215,14400.0
2015-04-09 13:50:00,48.16,48.18,48.13,48.13,33100.0,41.3215,41.3387,41.2958,41.2958,33100.0
2015-04-09 13:55:00,48.13,48.15,48.09,48.1,53600.0,41.2958,41.3129,41.2615,41.27,53600.0
2015-04-09 14:00:00,48.1,48.11,48.09,48.1,22700.0,41.27,41.2786,41.2615,41.27,22700.0
2015-04-09 14:05:00,48.11,48.11,48.09,48.1,19600.0,41.2786,41.2786,41.2615,41.27,19600.0
2015-04-09 14:10:00,48.1,48.11,48.08,48.09,48800.0,41.27,41.2786,41.2529,41.2615,48800.0
2015-04-09 14:15:00,48.08,48.11,48.08,48.11,14700.0,41.2529,41.2786,41.2529,41.2786,14700.0
2015-04-09 14:20:00,48.1,48.11,48.05,48.07,16700.0,41.27,41.2786,41.2271,41.2443,16700.0
2015-04-09 14:25:00,48.08,48.13,48.07,48.12,16800.0,41.2529,41.2958,41.2443,41.2872,16800.0
2015-04-09 14:30:00,48.13,48.18,48.11,48.18,28400.0,41.2958,41.3387,41.2786,41.3387,28400.0
2015-04-09 14:35:00,48.18,48.23,48.17,48.2,30300.0,41.3387,41.3816,41.3301,41.3558,30300.0
2015-04-09 14:40:00,48.21,48.23,48.19,48.22,19400.0,41.3644,41.3816,41.3473,41.373,19400.0
2015-04-09 14:45:00,48.23,48.26,48.22,48.23,20300.0,41.3816,41.4073,41.373,41.3816,20300.0
2015-04-09 14:50:00,48.23,48.29,48.23,48.29,13800.0,41.3816,41.4331,41.3816,41.4331,13800.0
2015-04-09 14:55:00,48.29,48.3,48.27,48.29,22900.0,41.4331,41.4416,41.4159,41.4331,22900.0
2015-04-09 15:00:00,48.3,48.38,48.29,48.34,29200.0,41.4416,41.5103,41.4331,41.476,29200.0
2015-04-09 15:05:00,48.34,48.35,48.31,48.34,27400.0,41.476,41.4845,41.4502,41.476,27400.0
2015-04-09 15:10:00,48.34,48.52,48.34,48.47,53700.0,41.476,41.6304,41.476,41.5875,53700.0
2015-04-09 15:15:00,48.47,48.5,48.45,48.5,46300.0,41.5875,41.6132,41.5703,41.6132,46300.0
2015-04-09 15:20:00,48.5,48.55,48.49,48.54,60600.0,41.6132,41.6561,41.6047,41.6476,60600.0
2015-04-09 15:25:00,48.54,48.57,48.5,48.57,41900.0,41.6476,41.6733,41.6132,41.6733,41900.0
2015-04-09 15:30:00,48.58,48.61,48.46,48.46,48700.0,41.6819,41.7076,41.5789,41.5789,48700.0
2015-04-09 15:35:00,48.46,48.5,48.46,48.5,30600.0,41.5789,41.6132,41.5789,41.6132,30600.0
2015-04-09 15:40:00,48.51,48.56,48.5,48.52,53600.0,41.6218,41.6647,41.6132,41.6304,53600.0
2015-04-09 15:45:00,48.53,48.55,48.48,48.52,78400.0,41.639,41.6561,41.5961,41.6304,78400.0
2015-04-09 15:50:00,48.51,48.56,48.5,48.53,74100.0,41.6218,41.6647,41.6132,41.639,74100.0
2015-04-09 15:55:00,48.53,48.57,48.51,48.52,123500.0,41.639,41.6733,41.6218,41.6304,123500.0
2015-04-10 09:30:00,48.5,48.52,48.32,48.48,54100.0,41.6132,41.6304,41.4588,41.5961,54100.0
2015-04-10 09:35:00,48.46,48.56,48.46,48.48,25700.0,41.5789,41.6647,41.5789,41.5961,25700.0
2015-04-10 09:40:00,48.46,48.55,48.41,48.42,18100.0,41.5789,41.6561,41.536,41.5446,18100.0
2015-04-10 09:45:00,48.43,48.47,48.38,48.47,22300.0,41.5532,41.5875,41.5103,41.5875,22300.0
2015-04-10 09:50:00,48.49,48.54,48.39,48.4,15200.0,41.6047,41.6476,41.5189,41.5274,15200.0
2015-04-10 09:55:00,48.39,48.45,48.33,48.42,32000.0,41.5189,41.5703,41.4674,41.5446,32000.0
2015-04-10 10:00:00,48.44,48.51,48.44,48.5,15800.0,41.5618,41.6218,41.5618,41.6132,15800.0
2015-04-10 10:05:00,48.49,48.53,48.48,48.51,13900.0,41.6047,41.639,41.5961,41.6218,13900.0
2015-04-10 10:10:00,48.5,48.51,48.46,48.47,17500.0,41.6132,41.6218,41.5789,41.5875,17500.0
2015-04-10 10:15:00,48.47,48.47,48.43,48.44,19700.0,41.5875,41.5875,41.5532,41.5618,19700.0
2015-04-10 10:20:00,48.45,48.49,48.44,48.47,18900.0,41.5703,41.6047,41.5618,41.5875,18900.0
2015-04-10 10:25:00,48.47,48.49,48.46,48.48,15600.0,41.5875,41.6047,41.5789,41.5961,15600.0
2015-04-10 10:30:00,48.49,48.54,48.48,48.51,25800.0,41.6047,41.6476,41.5961,41.6218,25800.0
2015-04-10 10:35:00,48.52,48.59,48.51,48.55,36200.0,41.6304,41.6905,41.6218,41.6561,36200.0
2015-04-10 10:40:00,48.55,48.55,48.51,48.54,14500.0,41.6561,41.6561,41.6218,41.6476,14500.0
2015-04-10 10:45:00,48.55,48.56,48.48,48.51,20400.0,41.6561,41.6647,41.5961,41.6218,20400.0
2015-04-10 10:50:00,48.51,48.56,48.48,48.49,20800.0,41.6218,41.6647,41.5961,41.6047,20800.0
2015-04-10 10:55:00,48.48,48.49,48.38,48.4,30300.0,41.5961,41.6047,41.5103,41.5274,30300.0
2015-04-10 11:00:00,48.39,48.42,48.38,48.38,16800.0,41.5189,41.5446,41.5103,41.5103,16800.0
2015-04-10 11:05:00,48.39,48.42,48.39,48.41,11300.0,41.5189,41.5446,41.5189,41.536,11300.0
2015-04-10 11:10:00,48.41,48.42,48.4,48.41,6500.0,41.536,41.5446,41.5274,41.536,6500.0
2015-04-10 11:15:00,48.41,48.43,48.38,48.38,20300.0,41.536,41.5532,41.5103,41.5103,20300.0
2015-04-10 11:20:00,48.39,48.41,48.37,48.38,21500.0,41.5189,41.536,41.5017,41.5103,21500.0
2015-04-10 11:25:00,48.39,48.47,48.39,48.43,26400.0,41.5189,41.5875,41.5189,41.5532,26400.0
2015-04-10 11:30:00,48.43,48.44,48.39,48.4,14700.0,41.5532,41.5618,41.5189,41.5274,14700.0
2015-04-10 11:35:00,48.39,48.41,48.37,48.4,13800.0,41.5189,41.536,41.5017,41.5274,13800.0
2015-04-10 11:40:00,48.39,48.4,48.36,48.38,12400.0,41.5189,41.5274,41.4931,41.5103,12400.0
2015-04-10 11:45:00,48.39,48.4,48.35,48.35,9600.0,41.5189,41.5274,41.4845,41.4845,9600.0
2015-04-10 11:50:00,48.36,48.38,48.35,48.37,15900.0,41.4931,41.5103,41.4845,41.5017,15900.0
2015-04-10 11:55:00,48.37,48.38,48.33,48.36,17100.0,41.5017,41.5103,41.4674,41.4931,17100.0
2015-04-10 12:00:00,48.35,48.36,48.34,48.34,4200.0,41.4845,41.4931,41.476,41.476,4200.0
2015-04-10 12:05:00,48.35,48.41,48.34,48.41,12100.0,41.4845,41.536,41.476,41.536,12100.0
2015-04-10 12:10:00,48.4,48.42,48.38,48.39,12500.0,41.5274,41.5446,41.5103,41.5189,12500.0
2015-04-10 12:15:00,48.39,48.4,48.37,48.38,15000.0,41.5189,41.5274,41.5017,41.5103,15000.0
2015-04-10 12:20:00,48.37,48.38,48.32,48.35,7700.0,41.5017,41.5103,41.4588,41.4845,7700.0
2015-04-10 12:25:00,48.36,48.36,48.28,48.31,30500.0,41.4931,41.4931,41.4245,41.4502,30500.0
2015-04-10 12:30:00,48.31,48.34,48.31,48.34,36200.0,41.4502,41.476,41.4502,41.476,36200.0
2015-04-10 12:35:00,48.33,48.37,48.33,48.37,4900.0,41.4674,41.5017,41.4674,41.5017,4900.0
2015-04-10 12:40:00,48.37,48.41,48.35,48.41,16000.0,41.5017,41.536,41.4845,41.536,16000.0
2015-04-10 12:45:00,48.42,48.42,48.37,48.38,9600.0,41.5446,41.5446,41.5017,41.5103,9600.0
2015-04-10 12:50:00,48.38,48.41,48.37,48.41,7700.0,41.5103,41.536,41.5017,41.536,7700.0
2015-04-10 12:55:00,48.41,48.41,48.36,48.38,8700.0,41.536,41.536,41.4931,41.5103,8700.0
2015-04-10 13:00:00,48.37,48.4,48.37,48.37,8600.0,41.5017,41.5274,41.5017,41.5017,8600.0
2015-04-10 13:05:00,48.38,48.38,48.32,48.36,42000.0,41.5103,41.5103,41.4588,41.4931,42000.0
2015-04-10 13:10:00,48.35,48.36,48.34,48.34,7000.0,41.4845,41.4931,41.476,41.476,7000.0
2015-04-10 13:15:00,48.34,48.35,48.32,48.35,4800.0,41.476,41.4845,41.4588,41.4845,4800.0
2015-04-10 13:20:00,48.34,48.35,48.31,48.31,8300.0,41.476,41.4845,41.4502,41.4502,8300.0
2015-04-10 13:25:00,48.3,48.31,48.27,48.3,15900.0,41.4416,41.4502,41.4159,41.4416,15900.0
2015-04-10 13:30:00,48.3,48.31,48.29,48.31,5600.0,41.4416,41.4502,41.4331,41.4502,5600.0
2015-04-10 13:35:00,48.3,48.34,48.3,48.34,15500.0,41.4416,41.476,41.4416,41.476,15500.0
2015-04-10 13:40:00,48.34,48.37,48.34,48.37,3900.0,41.476,41.5017,41.476,41.5017,3900.0
2015-04-10 13:45:00,48.36,48.37,48.36,48.37,3600.0,41.4931,41.5017,41.4931,41.5017,3600.0
2015-04-10 13:50:00,48.37,48.37,48.35,48.35,11500.0,41.5017,41.5017,41.4845,41.4845,11500.0
2015-04-10 13:55:00,48.35,48.36,48.29,48.29,24200.0,41.4845,41.4931,41.4331,41.4331,24200.0
2015-04-10 14:00:00,48.29,48.35,48.29,48.33,15600.0,41.4331,41.4845,41.4331,41.4674,15600.0
2015-04-10 14:05:00,48.33,48.34,48.31,48.32,4000.0,41.4674,41.476,41.4502,41.4588,4000.0
2015-04-10 14:10:00,48.31,48.35,48.31,48.34,10500.0,41.4502,41.4845,41.4502,41.476,10500.0
2015-04-10 14:15:00,48.34,48.35,48.31,48.32,15000.0,41.476,41.4845,41.4502,41.4588,15000.0
2015-04-10 14:20:00,48.32,48.32,48.28,48.29,13800.0,41.4588,41.4588,41.4245,41.4331,13800.0
2015-04-10 14:25:00,48.29,48.3,48.27,48.28,7100.0,41.4331,41.4416,41.4159,41.4245,7100.0
2015-04-10 14:30:00,48.29,48.3,48.27,48.28,17000.0,41.4331,41.4416,41.4159,41.4245,17000.0
2015-04-10 14:35:00,48.28,48.31,48.27,48.29,17200.0,41.4245,41.4502,41.4159,41.4331,17200.0
2015-04-10 14:40:00,48.3,48.35,48.29,48.34,9400.0,41.4416,41.4845,41.4331,41.476,9400.0
2015-04-10 14:45:00,48.34,48.35,48.32,48.33,11600.0,41.476,41.4845,41.4588,41.4674,11600.0
2015-04-10 14:50:00,48.33,48.36,48.32,48.33,14000.0,41.4674,41.4931,41.4588,41.4674,14000.0
2015-04-10 14:55:00,48.34,48.36,48.31,48.32,11700.0,41.476,41.4931,41.4502,41.4588,11700.0
2015-04-10 15:00:00,48.32,48.35,48.3,48.32,17000.0,41.4588,41.4845,41.4416,41.4588,17000.0
2015-04-10 15:05:00,48.32,48.35,48.32,48.33,20300.0,41.4588,41.4845,41.4588,41.4674,20300.0
2015-04-10 15:10:00,48.34,48.35,48.3,48.3,17200.0,41.476,41.4845,41.4416,41.4416,17200.0
2015-04-10 15:15:00,48.3,48.31,48.26,48.26,32100.0,41.4416,41.4502,41.4073,41.4073,32100.0
2015-04-10 15:20:00,48.26,48.3,48.25,48.29,14500.0,41.4073,41.4416,41.3987,41.4331,14500.0
2015-04-10 15:25:00,48.29,48.29,48.25,48.28,38200.0,41.4331,41.4331,41.3987,41.4245,38200.0
2015-04-10 15:30:00,48.28,48.33,48.26,48.32,25100.0,41.4245,41.4674,41.4073,41.4588,25100.0
2015-04-10 15:35:00,48.32,48.35,48.32,48.33,28700.0,41.4588,41.4845,41.4588,41.4674,28700.0
2015-04-10 15:40:00,48.33,48.35,48.32,48.32,25500.0,41.4674,41.4845,41.4588,41.4588,25500.0
2015-04-10 15:45:00,48.33,48.36,48.33,48.35,56000.0,41.4674,41.4931,41.4674,41.4845,56000.0
2015-04-10 15:50:00,48.34,48.35,48.31,48.32,53900.0,41.476,41.4845,41.4502,41.4588,53900.0
2015-04-10 15:55:00,48.32,48.34,48.3,48.32,93500.0,41.4588,41.476,41.4416,41.4588,93500.0
2015-04-13 09:30:00,48.19,48.32,48.09,48.16,43800.0,41.3473,41.4588,41.2615,41.3215,43800.0
2015-04-13 09:35:00,48.16,48.3,48.16,48.22,14800.0,41.3215,41.4416,41.3215,41.373,14800.0
2015-04-13 09:40:00,48.24,48.33,48.23,48.3,28700.0,41.3902,41.4674,41.3816,41.4416,28700.0
2015-04-13 09:45:00,48.31,48.4,48.31,48.36,41300.0,41.4502,41.5274,41.4502,41.4931,41300.0
2015-04-13 09:50:00,48.36,48.42,48.34,48.41,35700.0,41.4931,41.5446,41.476,41.536,35700.0
2015-04-13 09:55:00,48.41,48.42,48.36,48.42,16900.0,41.536,41.5446,41.4931,41.5446,16900.0
2015-04-13 10:00:00,48.41,48.42,48.37,48.37,19000.0,41.536,41.5446,41.5017,41.5017,19000.0
2015-04-13 10:05:00,48.36,48.4,48.36,48.39,16700.0,41.4931,41.5274,41.4931,41.5189,16700.0
2015-04-13 10:10:00,48.38,48.4,48.36,48.37,23500.0,41.5103,41.5274,41.4931,41.5017,23500.0
2015-04-13 10:15:00,48.38,48.48,48.37,48.48,28900.0,41.5103,41.5961,41.5017,41.5961,28900.0
2015-04-13 10:20:00,48.48,48.52,48.47,48.5,19200.0,41.5961,41.6304,41.5875,41.6132,19200.0
2015-04-13 10:25:00,48.5,48.51,48.47,48.48,18300.0,41.6132,41.6218,41.5875,41.5961,18300.0
2015-04-13 10:30:00,48.48,48.5,48.42,48.42,31900.0,41.5961,41.6132,41.5446,41.5446,31900.0
2015-04-13 10:35:00,48.43,48.43,48.33,48.37,20300.0,41.5532,41.5532,41.4674,41.5017,20300.0
2015-04-13 10:40:00,48.37,48.37,48.28,48.29,24400.0,41.5017,41.5017,41.4245,41.4331,24400.0
2015-04-13 10:45:00,48.29,48.31,48.28,48.29,12000.0,41.4331,41.4502,41.4245,41.4331,12000.0
2015-04-13 10:50:00,48.29,48.3,48.25,48.25,9300.0,41.4331,41.4416,41.3987,41.3987,9300.0
2015-04-13 10:55:00,48.24,48.28,48.23,48.23,20700.0,41.3902,41.4245,41.3816,41.3816,20700.0
2015-04-13 11:00:00,48.23,48.26,48.22,48.24,16500.0,41.3816,41.4073,41.373,41.3902,16500.0
2015-04-13 11:05:00,48.25,48.25,48.22,48.22,9500.0,41.3987,41.3987,41.373,41.373,9500.0
2015-04-13 11:10:00,48.23,48.27,48.19,48.27,23100.0,41.3816,41.4159,41.3473,41.4159,23100.0
2015-04-13 11:15:00,48.26,48.26,48.22,48.23,94300.0,41.4073,41.4073,41.373,41.3816,94300.0
2015-04-13 11:20:00,48.23,48.24,48.21,48.23,18500.0,41.3816,41.3902,41.3644,41.3816,18500.0
2015-04-13 11:25:00,48.24,48.25,48.18,48.19,20100.0,41.3902,41.3987,41.3387,41.3473,20100.0
2015-04-13 11:30:00,48.19,48.26,48.18,48.26,41300.0,41.3473,41.4073,41.3387,41.4073,41300.0
2015-04-13 11:35:00,48.26,48.27,48.2,48.21,11500.0,41.4073,41.4159,41.3558,41.3644,11500.0
2015-04-13 11:40:00,48.22,48.23,48.19,48.2,7900.0,41.373,41.3816,41.3473,41.3558,7900.0
2015-04-13 11:45:00,48.2,48.22,48.2,48.21,10900.0,41.3558,41.373,41.3558,41.3644,10900.0
2015-04-13 11:50:00,48.2,48.21,48.14,48.16,14600.0,41.3558,41.3644,41.3044,41.3215,14600.0
2015-04-13 11:55:00,48.14,48.16,48.12,48.15,8700.0,41.3044,41.3215,41.2872,41.3129,8700.0
2015-04-13 12:00:00,48.14,48.15,48.11,48.12,7100.0,41.3044,41.3129,41.2786,41.2872,7100.0
2015-04-13 12:05:00,48.12,48.13,48.1,48.1,10700.0,41.2872,41.2958,41.27,41.27,10700.0
2015-04-13 12:10:00,48.1,48.11,48.06,48.07,17100.0,41.27,41.2786,41.2357,41.2443,17100.0
2015-04-13 12:15:00,48.06,48.1,48.06,48.09,9100.0,41.2357,41.27,41.2357,41.2615,9100.0
2015-04-13 12:20:00,48.09,48.1,48.07,48.07,8900.0,41.2615,41.27,41.2443,41.2443,8900.0
2015-04-13 12:25:00,48.07,48.14,48.05,48.05,100800.0,41.2443,41.3044,41.2271,41.2271,100800.0
2015-04-13 12:30:00,48.06,48.09,48.04,48.08,8700.0,41.2357,41.2615,41.2186,41.2529,8700.0
2015-04-13 12:35:00,48.09,48.1,48.07,48.1,12600.0,41.2615,41.27,41.2443,41.27,12600.0
2015-04-13 12:40:00,48.1,48.12,48.08,48.1,7800.0,41.27,41.2872,41.2529,41.27,7800.0
2015-04-13 12:45:00,48.1,48.14,48.09,48.12,13600.0,41.27,41.3044,41.2615,41.2872,13600.0
2015-04-13 12:50:00,48.11,48.12,48.09,48.1,10700.0,41.2786,41.2872,41.2615,41.27,10700.0
2015-04-13 12:55:00,48.1,48.11,48.07,48.07,15700.0,41.27,41.2786,41.2443,41.2443,15700.0
2015-04-13 13:00:00,48.07,48.09,48.06,48.06,24200.0,41.2443,41.2615,41.2357,41.2357,24200.0
2015-04-13 13:05:00,48.07,48.07,48.01,48.01,17600.0,41.2443,41.2443,41.1928,41.1928,17600.0
2015-04-13 13:10:00,48.01,48.02,47.96,48.0,21300.0,41.1928,41.2014,41.1499,41.1842,21300.0
2015-04-13 13:15:00,48.01,48.02,47.98,48.0,14400.0,41.1928,41.2014,41.1671,41.1842,14400.0
2015-04-13 13:20:00,48.0,48.04,48.0,48.0,14700.0,41.1842,41.2186,41.1842,41.1842,14700.0
2015-04-13 13:25:00,48.0,48.0,47.93,47.94,11500.0,41.1842,41.1842,41.1242,41.1328,11500.0
2015-04-13 13:30:00,47.93,47.98,47.93,47.95,17900.0,41.1242,41.1671,41.1242,41.1413,17900.0
2015-04-13 13:35:00,47.96,47.97,47.92,47.92,11400.0,41.1499,41.1585,41.1156,41.1156,11400.0
2015-04-13 13:40:00,47.92,47.92,47.83,47.89,40900.0,41.1156,41.1156,41.0384,41.0899,40900.0
2015-04-13 13:45:00,47.88,47.89,47.85,47.85,15700.0,41.0813,41.0899,41.0555,41.0555,15700.0
2015-04-13 13:50:00,47.85,47.89,47.83,47.86,30500.0,41.0555,41.0899,41.0384,41.0641,30500.0
2015-04-13 13:55:00,47.87,47.89,47.85,47.86,114300.0,41.0727,41.0899,41.0555,41.0641,114300.0
2015-04-13 14:00:00,47.87,47.94,47.86,47.94,17000.0,41.0727,41.1328,41.0641,41.1328,17000.0
2015-04-13 14:05:00,47.94,47.98,47.94,47.94,12200.0,41.1328,41.1671,41.1328,41.1328,12200.0
2015-04-13 14:10:00,47.95,47.95,47.88,47.89,14300.0,41.1413,41.1413,41.0813,41.0899,14300.0
2015-04-13 14:15:00,47.88,47.9,47.88,47.89,22500.0,41.0813,41.0984,41.0813,41.0899,22500.0
2015-04-13 14:20:00,47.89,47.9,47.86,47.89,18200.0,41.0899,41.0984,41.0641,41.0899,18200.0
2015-04-13 14:25:00,47.88,47.91,47.88,47.91,11700.0,41.0813,41.107,41.0813,41.107,11700.0
2015-04-13 14:30:00,47.91,47.93,47.87,47.92,43400.0,41.107,41.1242,41.0727,41.1156,43400.0
2015-04-13 14:35:00,47.93,47.96,47.92,47.95,19300.0,41.1242,41.1499,41.1156,41.1413,19300.0
2015-04-13 14:40:00,47.94,47.97,47.93,47.94,19700.0,41.1328,41.1585,41.1242,41.1328,19700.0
2015-04-13 14:45:00,47.94,47.95,47.9,47.91,28000.0,41.1328,41.1413,41.0984,41.107,28000.0
2015-04-13 14:50:00,47.9,47.93,47.87,47.9,63700.0,41.0984,41.1242,41.0727,41.0984,63700.0
2015-04-13 14:55:00,47.89,47.92,47.89,47.91,21200.0,41.0899,41.1156,41.0899,41.107,21200.0
2015-04-13 15:00:00,47.91,47.91,47.85,47.87,37600.0,41.107,41.107,41.0555,41.0727,37600.0
2015-04-13 15:05:00,47.87,47.95,47.86,47.95,23800.0,41.0727,41.1413,41.0641,41.1413,23800.0
2015-04-13 15:10:00,47.94,47.94,47.88,47.89,17800.0,41.1328,41.1328,41.0813,41.0899,17800.0
2015-04-13 15:15:00,47.88,47.89,47.84,47.85,25700.0,41.0813,41.0899,41.047,41.0555,25700.0
2015-04-13 15:20:00,47.85,47.86,47.79,47.79,29200.0,41.0555,41.0641,41.0041,41.0041,29200.0
2015-04-13 15:25:00,47.79,47.8,47.75,47.79,34100.0,41.0041,41.0126,40.9697,41.0041,34100.0
2015-04-13 15:30:00,47.79,47.81,47.77,47.79,28800.0,41.0041,41.0212,40.9869,41.0041,28800.0
2015-04-13 15:35:00,47.78,47.81,47.78,47.81,23300.0,40.9955,41.0212,40.9955,41.0212,23300.0
2015-04-13 15:40:00,47.8,47.88,47.8,47.84,43000.0,41.0126,41.0813,41.0126,41.047,43000.0
2015-04-13 15:45:00,47.84,47.85,47.8,47.8,55100.0,41.047,41.0555,41.0126,41.0126,55100.0
2015-04-13 15:50:00,47.8,47.8,47.77,47.79,89900.0,41.0126,41.0126,40.9869,41.0041,89900.0
2015-04-13 15:55:00,47.8,47.85,47.79,47.83,173900.0,41.0126,41.0555,41.0041,41.0384,173900.0
2015-04-14 09:30:00,47.82,47.95,47.7,47.79,115200.0,41.0298,41.1413,40.9268,41.0041,115200.0
2015-04-14 09:35:00,47.8,47.81,47.69,47.71,32300.0,41.0126,41.0212,40.9183,40.9354,32300.0
2015-04-14 09:40:00,47.72,47.78,47.65,47.65,24500.0,40.944,40.9955,40.8839,40.8839,24500.0
2015-04-14 09:45:00,47.66,47.67,47.53,47.54,34500.0,40.8925,40.9011,40.781,40.7895,34500.0
2015-04-14 09:50:00,47.55,47.66,47.55,47.6,30600.0,40.7981,40.8925,40.7981,40.841,30600.0
2015-04-14 09:55:00,47.59,47.66,47.56,47.57,74900.0,40.8324,40.8925,40.8067,40.8153,74900.0
2015-04-14 10:00:00,47.56,47.57,47.41,47.42,44100.0,40.8067,40.8153,40.678,40.6866,44100.0
2015-04-14 10:05:00,47.42,47.45,47.35,47.45,51100.0,40.6866,40.7123,40.6265,40.7123,51100.0
2015-04-14 10:10:00,47.45,47.52,47.4,47.51,49600.0,40.7123,40.7724,40.6694,40.7638,49600.0
2015-04-14 10:15:00,47.51,47.55,47.46,47.47,20700.0,40.7638,40.7981,40.7209,40.7295,20700.0
2015-04-14 10:20:00,47.46,47.5,47.42,47.43,29400.0,40.7209,40.7552,40.6866,40.6952,29400.0
2015-04-14 10:25:00,47.42,47.46,47.41,47.45,25600.0,40.6866,40.7209,40.678,40.7123,25600.0
2015-04-14 10:30:00,47.45,47.45,47.4,47.41,28300.0,40.7123,40.7123,40.6694,40.678,28300.0
2015-04-14 10:35:00,47.41,47.41,47.35,47.4,23800.0,40.678,40.678,40.6265,40.6694,23800.0
2015-04-14 10:40:00,47.39,47.42,47.37,47.38,34100.0,40.6608,40.6866,40.6437,40.6523,34100.0
2015-04-14 10:45:00,47.39,47.48,47.38,47.46,23000.0,40.6608,40.7381,40.6523,40.7209,23000.0
2015-04-14 10:50:00,47.47,47.49,47.43,47.48,18600.0,40.7295,40.7466,40.6952,40.7381,18600.0
2015-04-14 10:55:00,47.48,47.48,47.45,47.46,14900.0,40.7381,40.7381,40.7123,40.7209,14900.0
2015-04-14 11:00:00,47.45,47.46,47.41,47.42,13400.0,40.7123,40.7209,40.678,40.6866,13400.0
2015-04-14 11:05:00,47.41,47.52,47.41,47.51,18000.0,40.678,40.7724,40.678,40.7638,18000.0
2015-04-14 11:10:00,47.5,47.58,47.48,47.55,17400.0,40.7552,40.8239,40.7381,40.7981,17400.0
2015-04-14 11:15:00,47.55,47.62,47.54,47.57,20100.0,40.7981,40.8582,40.7895,40.8153,20100.0
2015-04-14 11:20:00,47.57,47.57,47.5,47.5,14900.0,40.8153,40.8153,40.7552,40.7552,14900.0
2015-04-14 11:25:00,47.5,47.52,47.49,47.51,17200.0,40.7552,40.7724,40.7466,40.7638,17200.0
2015-04-14 11:30:00,47.51,47.55,47.5,47.53,7600.0,40.7638,40.7981,40.7552,40.781,7600.0
2015-04-14 11:35:00,47.53,47.54,47.49,47.5,41100.0,40.781,40.7895,40.7466,40.7552,41100.0
2015-04-14 11:40:00,47.51,47.57,47.5,47.56,43000.0,40.7638,40.8153,40.7552,40.8067,43000.0
2015-04-14 11:45:00,47.56,47.57,47.53,47.54,3800.0,40.8067,40.8153,40.781,40.7895,3800.0
2015-04-14 11:50:00,47.53,47.56,47.52,47.55,16700.0,40.781,40.8067,40.7724,40.7981,16700.0
2015-04-14 11:55:00,47.55,47.57,47.55,47.56,18100.0,40.7981,40.8153,40.7981,40.8067,18100.0
2015-04-14 12:00:00,47.57,47.59,47.57,47.59,6200.0,40.8153,40.8324,40.8153,40.8324,6200.0
2015-04-14 12:05:00,47.58,47.66,47.58,47.64,18300.0,40.8239,40.8925,40.8239,40.8754,18300.0
2015-04-14 12:10:00,47.63,47.67,47.61,47.66,9700.0,40.8668,40.9011,40.8496,40.8925,9700.0
2015-04-14 12:15:00,47.67,47.67,47.6,47.62,23400.0,40.9011,40.9011,40.841,40.8582,23400.0
2015-04-14 12:20:00,47.62,47.64,47.61,47.63,13000.0,40.8582,40.8754,40.8496,40.8668,13000.0
2015-04-14 12:25:00,47.63,47.64,47.59,47.61,21100.0,40.8668,40.8754,40.8324,40.8496,21100.0
2015-04-14 12:30:00,47.6,47.68,47.59,47.66,38000.0,40.841,40.9097,40.8324,40.8925,38000.0
2015-04-14 12:35:00,47.66,47.68,47.64,47.65,14900.0,40.8925,40.9097,40.8754,40.8839,14900.0
2015-04-14 12:40:00,47.64,47.65,47.6,47.62,9500.0,40.8754,40.8839,40.841,40.8582,9500.0
2015-04-14 12:45:00,47.61,47.66,47.6,47.61,21200.0,40.8496,40.8925,40.841,40.8496,21200.0
2015-04-14 12:50:00,47.62,47.65,47.61,47.61,7200.0,40.8582,40.8839,40.8496,40.8496,7200.0
2015-04-14 12:55:00,47.61,47.65,47.6,47.64,9800.0,40.8496,40.8839,40.841,40.8754,9800.0
2015-04-14 13:00:00,47.63,47.63,47.6,47.6,31100.0,40.8668,40.8668,40.841,40.841,31100.0
2015-04-14 13:05:00,47.61,47.64,47.6,47.63,15500.0,40.8496,40.8754,40.841,40.8668,15500.0
2015-04-14 13:10:00,47.62,47.63,47.59,47.6,19700.0,40.8582,40.8668,40.8324,40.841,19700.0
2015-04-14 13:15:00,47.6,47.62,47.57,47.61,10700.0,40.841,40.8582,40.8153,40.8496,10700.0
2015-04-14 13:20:00,47.61,47.63,47.6,47.61,10300.0,40.8496,40.8668,40.841,40.8496,10300.0
2015-04-14 13:25:00,47.61,47.63,47.6,47.62,16600.0,40.8496,40.8668,40.841,40.8582,16600.0
2015-04-14 13:30:00,47.62,47.63,47.61,47.62,7800.0,40.8582,40.8668,40.8496,40.8582,7800.0
2015-04-14 13:35:00,47.61,47.62,47.6,47.61,10500.0,40.8496,40.8582,40.841,40.8496,10500.0
2015-04-14 13:40:00,47.61,47.62,47.59,47.61,18300.0,40.8496,40.8582,40.8324,40.8496,18300.0
2015-04-14 13:45:00,47.61,47.62,47.59,47.61,12900.0,40.8496,40.8582,40.8324,40.8496,12900.0
2015-04-14 13:50:00,47.6,47.63,47.6,47.63,21900.0,40.841,40.8668,40.841,40.8668,21900.0
2015-04-14 13:55:00,47.63,47.63,47.53,47.55,40900.0,40.8668,40.8668,40.781,40.7981,40900.0
2015-04-14 14:00:00,47.55,47.58,47.54,47.55,32900.0,40.7981,40.8239,40.7895,40.7981,32900.0
2015-04-14 14:05:00,47.55,47.58,47.54,47.54,11000.0,40.7981,40.8239,40.7895,40.7895,11000.0
2015-04-14 14:10:00,47.54,47.54,47.5,47.51,25300.0,40.7895,40.7895,40.7552,40.7638,25300.0
2015-04-14 14:15:00,47.51,47.56,47.51,47.56,44900.0,40.7638,40.8067,40.7638,40.8067,44900.0
2015-04-14 14:20:00,47.55,47.58,47.54,47.56,49400.0,40.7981,40.8239,40.7895,40.8067,49400.0
2015-04-14 14:25:00,47.56,47.61,47.55,47.58,29200.0,40.8067,40.8496,40.7981,40.8239,29200.0
2015-04-14 14:30:00,47.59,47.59,47.53,47.53,29200.0,40.8324,40.8324,40.781,40.781,29200.0
2015-04-14 14:35:00,47.53,47.54,47.52,47.52,21900.0,40.781,40.7895,40.7724,40.7724,21900.0
2015-04-14 14:40:00,47.52,47.53,47.5,47.5,14400.0,40.7724,40.781,40.7552,40.7552,14400.0
2015-04-14 14:45:00,47.5,47.51,47.45,47.46,30600.0,40.7552,40.7638,40.7123,40.7209,30600.0
2015-04-14 14:50:00,47.46,47.47,47.44,47.44,26700.0,40.7209,40.7295,40.7037,40.7037,26700.0
2015-04-14 14:55:00,47.44,47.57,47.44,47.54,58800.0,40.7037,40.8153,40.7037,40.7895,58800.0
2015-04-14 15:00:00,47.55,47.67,47.54,47.66,56600.0,40.7981,40.9011,40.7895,40.8925,56600.0
2015-04-14 15:05:00,47.67,47.67,47.58,47.58,19100.0,40.9011,40.9011,40.8239,40.8239,19100.0
2015-04-14 15:10:00,47.59,47.63,47.58,47.61,28000.0,40.8324,40.8668,40.8239,40.8496,28000.0
2015-04-14 15:15:00,47.61,47.62,47.57,47.59,31600.0,40.8496,40.8582,40.8153,40.8324,31600.0
2015-04-14 15:20:00,47.59,47.59,47.53,47.54,31400.0,40.8324,40.8324,40.781,40.7895,31400.0
2015-04-14 15:25:00,47.54,47.55,47.51,47.53,33500.0,40.7895,40.7981,40.7638,40.781,33500.0
2015-04-14 15:30:00,47.53,47.61,47.52,47.59,38500.0,40.781,40.8496,40.7724,40.8324,38500.0
2015-04-14 15:35:00,47.59,47.6,47.55,47.57,29500.0,40.8324,40.841,40.7981,40.8153,29500.0
2015-04-14 15:40:00,47.57,47.58,47.54,47.55,56200.0,40.8153,40.8239,40.7895,40.7981,56200.0
2015-04-14 15:45:00,47.54,47.54,47.5,47.5,88900.0,40.7895,40.7895,40.7552,40.7552,88900.0
2015-04-14 15:50:00,47.5,47.51,47.48,47.49,93400.0,40.7552,40.7638,40.7381,40.7466,93400.0
2015-04-14 15:55:00,47.49,47.5,47.45,47.5,148200.0,40.7466,40.7552,40.7123,40.7552,148200.0
2015-04-15 09:30:00,47.36,47.58,47.32,47.46,88900.0,40.6351,40.8239,40.6008,40.7209,88900.0
2015-04-15 09:35:00,47.46,47.47,47.27,47.4,16700.0,40.7209,40.7295,40.5579,40.6694,16700.0
2015-04-15 09:40:00,47.42,47.44,47.35,47.44,19500.0,40.6866,40.7037,40.6265,40.7037,19500.0
2015-04-15 09:45:00,47.42,47.42,47.33,47.4,15600.0,40.6866,40.6866,40.6094,40.6694,15600.0
2015-04-15 09:50:00,47.4,47.42,47.3,47.31,17900.0,40.6694,40.6866,40.5836,40.5922,17900.0
2015-04-15 09:55:00,47.32,47.36,47.28,47.32,18100.0,40.6008,40.6351,40.5665,40.6008,18100.0
2015-04-15 10:00:00,47.34,47.38,47.24,47.25,22400.0,40.6179,40.6523,40.5321,40.5407,22400.0
2015-04-15 10:05:00,47.25,47.27,47.22,47.27,29000.0,40.5407,40.5579,40.515,40.5579,29000.0
2015-04-15 10:10:00,47.27,47.31,47.25,47.25,12600.0,40.5579,40.5922,40.5407,40.5407,12600.0
2015-04-15 10:15:00,47.26,47.29,47.22,47.28,11000.0,40.5493,40.575,40.515,40.5665,11000.0
2015-04-15 10:20:00,47.27,47.33,47.27,47.32,11900.0,40.5579,40.6094,40.5579,40.6008,11900.0
2015-04-15 10:25:00,47.32,47.33,47.26,47.26,10700.0,40.6008,40.6094,40.5493,40.5493,10700.0
2015-04-15 10:30:00,47.27,47.29,47.23,47.27,21200.0,40.5579,40.575,40.5236,40.5579,21200.0
2015-04-15 10:35:00,47.27,47.3,47.26,47.28,10500.0,40.5579,40.5836,40.5493,40.5665,10500.0
2015-04-15 10:40:00,47.28,47.28,47.24,47.24,15600.0,40.5665,40.5665,40.5321,40.5321,15600.0
2015-04-15 10:45:00,47.25,47.26,47.24,47.25,24200.0,40.5407,40.5493,40.5321,40.5407,24200.0
2015-04-15 10:50:00,47.25,47.26,47.23,47.24,9700.0,40.5407,40.5493,40.5236,40.5321,9700.0
2015-04-15 10:55:00,47.23,47.24,47.2,47.23,34500.0,40.5236,40.5321,40.4978,40.5236,34500.0
2015-04-15 11:00:00,47.24,47.26,47.23,47.26,14500.0,40.5321,40.5493,40.5236,40.5493,14500.0
2015-04-15 11:05:00,47.26,47.28,47.25,47.26,9300.0,40.5493,40.5665,40.5407,40.5493,9300.0
2015-04-15 11:10:00,47.26,47.28,47.24,47.24,11400.0,40.5493,40.5665,40.5321,40.5321,11400.0
2015-04-15 11:15:00,47.24,47.26,47.19,47.21,14100.0,40.5321,40.5493,40.4892,40.5064,14100.0
2015-04-15 11:20:00,47.2,47.21,47.18,47.2,19600.0,40.4978,40.5064,40.4807,40.4978,19600.0
2015-04-15 11:25:00,47.2,47.2,47.16,47.17,12400.0,40.4978,40.4978,40.4635,40.4721,12400.0
2015-04-15 11:30:00,47.18,47.18,47.09,47.1,37100.0,40.4807,40.4807,40.4034,40.412,37100.0
2015-04-15 11:35:00,47.09,47.12,47.08,47.08,20800.0,40.4034,40.4292,40.3949,40.3949,20800.0
2015-04-15 11:40:00,47.09,47.13,47.08,47.13,16300.0,40.4034,40.4378,40.3949,40.4378,16300.0
2015-04-15 11:45:00,47.13,47.15,47.12,47.15,9000.0,40.4378,40.4549,40.4292,40.4549,9000.0
2015-04-15 11:50:00,47.15,47.17,47.14,47.17,4900.0,40.4549,40.4721,40.4463,40.4721,4900.0
2015-04-15 11:55:00,47.18,47.23,47.18,47.23,10300.0,40.4807,40.5236,40.4807,40.5236,10300.0
2015-04-15 12:00:00,47.22,47.22,47.19,47.2,11900.0,40.515,40.515,40.4892,40.4978,11900.0
2015-04-15 12:05:00,47.19,47.2,47.17,47.17,11000.0,40.4892,40.4978,40.4721,40.4721,11000.0
2015-04-15 12:10:00,47.17,47.18,47.14,47.14,11800.0,40.4721,40.4807,40.4463,40.4463,11800.0
2015-04-15 12:15:00,47.15,47.16,47.13,47.13,11300.0,40.4549,40.4635,40.4378,40.4378,11300.0
2015-04-15 12:20:00,47.14,47.15,47.12,47.12,8400.0,40.4463,40.4549,40.4292,40.4292,8400.0
2015-04-15 12:25:00,47.12,47.12,47.08,47.08,8400.0,40.4292,40.4292,40.3949,40.3949,8400.0
2015-04-15 12:30:00,47.08,47.09,47.05,47.06,15200.0,40.3949,40.4034,40.3691,40.3777,15200.0
2015-04-15 12:35:00,47.05,47.1,47.05,47.1,17200.0,40.3691,40.412,40.3691,40.412,17200.0
2015-04-15 12:40:00,47.1,47.11,47.08,47.09,7000.0,40.412,40.4206,40.3949,40.4034,7000.0
2015-04-15 12:45:00,47.1,47.13,47.09,47.11,108700.0,40.412,40.4378,40.4034,40.4206,108700.0
2015-04-15 12:50:00,47.11,47.11,47.07,47.07,23700.0,40.4206,40.4206,40.3863,40.3863,23700.0
2015-04-15 12:55:00,47.07,47.15,47.07,47.14,11800.0,40.3863,40.4549,40.3863,40.4463,11800.0
2015-04-15 13:00:00,47.15,47.15,47.11,47.12,32600.0,40.4549,40.4549,40.4206,40.4292,32600.0
2015-04-15 13:05:00,47.11,47.21,47.11,47.18,59500.0,40.4206,40.5064,40.4206,40.4807,59500.0
2015-04-15 13:10:00,47.18,47.25,47.17,47.25,6500.0,40.4807,40.5407,40.4721,40.5407,6500.0
2015-04-15 13:15:00,47.24,47.29,47.24,47.25,10300.0,40.5321,40.575,40.5321,40.5407,10300.0
2015-04-15 13:20:00,47.25,47.32,47.24,47.31,19900.0,40.5407,40.6008,40.5321,40.5922,19900.0
2015-04-15 13:25:00,47.31,47.37,47.29,47.37,24100.0,40.5922,40.6437,40.575,40.6437,24100.0
2015-04-15 13:30:00,47.38,47.38,47.29,47.34,27900.0,40.6523,40.6523,40.575,40.6179,27900.0
2015-04-15 13:35:00,47.34,47.37,47.31,47.31,22400.0,40.6179,40.6437,40.5922,40.5922,22400.0
2015-04-15 13:40:00,47.3,47.33,47.3,47.3,6800.0,40.5836,40.6094,40.5836,40.5836,6800.0
2015-04-15 13:45:00,47.3,47.31,47.28,47.3,13000.0,40.5836,40.5922,40.5665,40.5836,13000.0
2015-04-15 13:50:00,47.29,47.29,47.27,47.27,6000.0,40.575,40.575,40.5579,40.5579,6000.0
2015-04-15 13:55:00,47.27,47.29,47.23,47.29,14200.0,40.5579,40.575,40.5236,40.575,14200.0
2015-04-15 14:00:00,47.27,47.28,47.2,47.21,29500.0,40.5579,40.5665,40.4978,40.5064,29500.0
2015-04-15 14:05:00,47.21,47.22,47.18,47.19,28000.0,40.5064,40.515,40.4807,40.4892,28000.0
2015-04-15 14:10:00,47.2,47.22,47.18,47.21,14000.0,40.4978,40.515,40.4807,40.5064,14000.0
2015-04-15 14:15:00,47.2,47.24,47.2,47.24,66700.0,40.4978,40.5321,40.4978,40.5321,66700.0
2015-04-15 14:20:00,47.25,47.27,47.22,47.22,52800.0,40.5407,40.5579,40.515,40.515,52800.0
2015-04-15 14:25:00,47.22,47.23,47.2,47.23,21400.0,40.515,40.5236,40.4978,40.5236,21400.0
2015-04-15 14:30:00,47.23,47.25,47.21,47.22,32900.0,40.5236,40.5407,40.5064,40.515,32900.0
2015-04-15 14:35:00,47.22,47.22,47.18,47.18,73500.0,40.515,40.515,40.4807,40.4807,73500.0
2015-04-15 14:40:00,47.18,47.18,47.13,47.14,24300.0,40.4807,40.4807,40.4378,40.4463,24300.0
2015-04-15 14:45:00,47.14,47.16,47.13,47.13,54400.0,40.4463,40.4635,40.4378,40.4378,54400.0
2015-04-15 14:50:00,47.13,47.13,47.09,47.09,55500.0,40.4378,40.4378,40.4034,40.4034,55500.0
2015-04-15 14:55:00,47.09,47.09,47.03,47.03,20600.0,40.4034,40.4034,40.352,40.352,20600.0
2015-04-15 15:00:00,47.03,47.07,47.02,47.07,42100.0,40.352,40.3863,40.3434,40.3863,42100.0
2015-04-15 15:05:00,47.06,47.07,47.03,47.03,15000.0,40.3777,40.3863,40.352,40.352,15000.0
2015-04-15 15:10:00,47.03,47.03,46.98,46.98,45500.0,40.352,40.352,40.3091,40.3091,45500.0
2015-04-15 15:15:00,46.98,47.01,46.98,46.99,55800.0,40.3091,40.3348,40.3091,40.3176,55800.0
2015-04-15 15:20:00,47.0,47.05,46.99,47.05,34400.0,40.3262,40.3691,40.3176,40.3691,34400.0
2015-04-15 15:25:00,47.04,47.09,47.04,47.08,36400.0,40.3605,40.4034,40.3605,40.3949,36400.0
2015-04-15 15:30:00,47.08,47.08,47.04,47.05,35500.0,40.3949,40.3949,40.3605,40.3691,35500.0
2015-04-15 15:35:00,47.05,47.07,47.04,47.04,85800.0,40.3691,40.3863,40.3605,40.3605,85800.0
2015-04-15 15:40:00,47.05,47.07,47.04,47.04,44400.0,40.3691,40.3863,40.3605,40.3605,44400.0
2015-04-15 15:45:00,47.05,47.07,47.03,47.06,116900.0,40.3691,40.3863,40.352,40.3777,116900.0
2015-04-15 15:50:00,47.05,47.06,47.04,47.04,104300.0,40.3691,40.3777,40.3605,40.3605,104300.0
2015-04-15 15:55:00,47.04,47.05,47.0,47.02,148700.0,40.3605,40.3691,40.3262,40.3434,148700.0
2015-04-16 09:30:00,47.04,47.08,46.8,46.89,49400.0,40.3605,40.3949,40.1546,40.2318,49400.0
2015-04-16 09:35:00,46.9,46.92,46.8,46.87,134700.0,40.2404,40.2576,40.1546,40.2147,134700.0
2015-04-16 09:40:00,46.86,46.93,46.82,46.88,26200.0,40.2061,40.2662,40.1718,40.2233,26200.0
2015-04-16 09:45:00,46.89,46.93,46.87,46.9,68100.0,40.2318,40.2662,40.2147,40.2404,68100.0
2015-04-16 09:50:00,46.9,46.91,46.87,46.9,180700.0,40.2404,40.249,40.2147,40.2404,180700.0
2015-04-16 09:55:00,46.9,47.02,46.9,47.0,41300.0,40.2404,40.3434,40.2404,40.3262,41300.0
2015-04-16 10:00:00,47.01,47.08,46.99,47.07,34100.0,40.3348,40.3949,40.3176,40.3863,34100.0
2015-04-16 10:05:00,47.08,47.12,47.04,47.04,27600.0,40.3949,40.4292,40.3605,40.3605,27600.0
2015-04-16 10:10:00,47.05,47.12,47.05,47.09,24100.0,40.3691,40.4292,40.3691,40.4034,24100.0
2015-04-16 10:15:00,47.09,47.12,47.03,47.09,67800.0,40.4034,40.4292,40.352,40.4034,67800.0
2015-04-16 10:20:00,47.09,47.1,46.99,47.0,59500.0,40.4034,40.412,40.3176,40.3262,59500.0
2015-04-16 10:25:00,47.0,47.11,46.99,47.11,42800.0,40.3262,40.4206,40.3176,40.4206,42800.0
2015-04-16 10:30:00,47.11,47.13,47.06,47.11,39800.0,40.4206,40.4378,40.3777,40.4206,39800.0
2015-04-16 10:35:00,47.1,47.22,47.1,47.22,64600.0,40.412,40.515,40.412,40.515,64600.0
2015-04-16 10:40:00,47.22,47.35,47.22,47.33,82400.0,40.515,40.6265,40.515,40.6094,82400.0
2015-04-16 10:45:00,47.34,47.34,47.29,47.3,42400.0,40.6179,40.6179,40.575,40.5836,42400.0
2015-04-16 10:50:00,47.3,47.34,47.29,47.3,62600.0,40.5836,40.6179,40.575,40.5836,62600.0
2015-04-16 10:55:00,47.31,47.35,47.3,47.33,31500.0,40.5922,40.6265,40.5836,40.6094,31500.0
2015-04-16 11:00:00,47.32,47.34,47.3,47.3,98700.0,40.6008,40.6179,40.5836,40.5836,98700.0
2015-04-16 11:05:00,47.3,47.32,47.29,47.31,37700.0,40.5836,40.6008,40.575,40.5922,37700.0
2015-04-16 11:10:00,47.32,47.35,47.31,47.31,43000.0,40.6008,40.6265,40.5922,40.5922,43000.0
2015-04-16 11:15:00,47.3,47.33,47.3,47.31,37000.0,40.5836,40.6094,40.5836,40.5922,37000.0
2015-04-16 11:20:00,47.32,47.35,47.31,47.34,62400.0,40.6008,40.6265,40.5922,40.6179,62400.0
2015-04-16 11:25:00,47.35,47.44,47.34,47.35,115500.0,40.6265,40.7037,40.6179,40.6265,115500.0
2015-04-16 11:30:00,47.35,47.35,47.27,47.29,97400.0,40.6265,40.6265,40.5579,40.575,97400.0
2015-04-16 11:35:00,47.3,47.38,47.29,47.38,52400.0,40.5836,40.6523,40.575,40.6523,52400.0
2015-04-16 11:40:00,47.37,47.38,47.29,47.29,34500.0,40.6437,40.6523,40.575,40.575,34500.0
2015-04-16 11:45:00,47.29,47.34,47.29,47.34,20800.0,40.575,40.6179,40.575,40.6179,20800.0
2015-04-16 11:50:00,47.33,47.34,47.32,47.32,13600.0,40.6094,40.6179,40.6008,40.6008,13600.0
2015-04-16 11:55:00,47.33,47.37,47.32,47.37,22000.0,40.6094,40.6437,40.6008,40.6437,22000.0
2015-04-16 12:00:00,47.37,47.42,47.37,47.42,24000.0,40.6437,40.6866,40.6437,40.6866,24000.0
2015-04-16 12:05:00,47.42,47.46,47.36,47.36,57700.0,40.6866,40.7209,40.6351,40.6351,57700.0
2015-04-16 12:10:00,47.37,47.4,47.36,47.4,12200.0,40.6437,40.6694,40.6351,40.6694,12200.0
2015-04-16 12:15:00,47.4,47.41,47.36,47.36,25600.0,40.6694,40.678,40.6351,40.6351,25600.0
2015-04-16 12:20:00,47.36,47.37,47.31,47.31,18300.0,40.6351,40.6437,40.5922,40.5922,18300.0
2015-04-16 12:25:00,47.32,47.37,47.31,47.36,20800.0,40.6008,40.6437,40.5922,40.6351,20800.0
2015-04-16 12:30:00,47.37,47.44,47.36,47.44,26000.0,40.6437,40.7037,40.6351,40.7037,26000.0
2015-04-16 12:35:00,47.43,47.44,47.36,47.36,21700.0,40.6952,40.7037,40.6351,40.6351,21700.0
2015-04-16 12:40:00,47.36,47.36,47.32,47.32,12500.0,40.6351,40.6351,40.6008,40.6008,12500.0
2015-04-16 12:45:00,47.32,47.37,47.32,47.35,14100.0,40.6008,40.6437,40.6008,40.6265,14100.0
2015-04-16 12:50:00,47.34,47.35,47.32,47.35,15400.0,40.6179,40.6265,40.6008,40.6265,15400.0
2015-04-16 12:55:00,47.34,47.4,47.34,47.4,22000.0,40.6179,40.6694,40.6179,40.6694,22000.0
2015-04-16 13:00:00,47.41,47.43,47.37,47.4,26000.0,40.678,40.6952,40.6437,40.6694,26000.0
2015-04-16 13:05:00,47.4,47.4,47.35,47.35,9700.0,40.6694,40.6694,40.6265,40.6265,9700.0
2015-04-16 13:10:00,47.35,47.38,47.34,47.38,67000.0,40.6265,40.6523,40.6179,40.6523,67000.0
2015-04-16 13:15:00,47.38,47.46,47.37,47.46,72400.0,40.6523,40.7209,40.6437,40.7209,72400.0
2015-04-16 13:20:00,47.46,47.51,47.45,47.48,43400.0,40.7209,40.7638,40.7123,40.7381,43400.0
2015-04-16 13:25:00,47.47,47.48,47.43,47.43,34700.0,40.7295,40.7381,40.6952,40.6952,34700.0
2015-04-16 13:30:00,47.43,47.44,47.39,47.4,11000.0,40.6952,40.7037,40.6608,40.6694,11000.0
2015-04-16 13:35:00,47.4,47.45,47.4,47.44,15800.0,40.6694,40.7123,40.6694,40.7037,15800.0
2015-04-16 13:40:00,47.45,47.51,47.44,47.51,23100.0,40.7123,40.7638,40.7037,40.7638,23100.0
2015-04-16 13:45:00,47.51,47.59,47.5,47.58,48200.0,40.7638,40.8324,40.7552,40.8239,48200.0
2015-04-16 13:50:00,47.57,47.61,47.52,47.52,43200.0,40.8153,40.8496,40.7724,40.7724,43200.0
2015-04-16 13:55:00,47.52,47.55,47.52,47.53,21800.0,40.7724,40.7981,40.7724,40.781,21800.0
2015-04-16 14:00:00,47.53,47.57,47.53,47.55,23700.0,40.781,40.8153,40.781,40.7981,23700.0
2015-04-16 14:05:00,47.54,47.54,47.49,47.49,13800.0,40.7895,40.7895,40.7466,40.7466,13800.0
2015-04-16 14:10:00,47.49,47.5,47.47,47.47,15300.0,40.7466,40.7552,40.7295,40.7295,15300.0
2015-04-16 14:15:00,47.47,47.47,47.44,47.44,19800.0,40.7295,40.7295,40.7037,40.7037,19800.0
2015-04-16 14:20:00,47.44,47.45,47.42,47.42,36600.0,40.7037,40.7123,40.6866,40.6866,36600.0
2015-04-16 14:25:00,47.42,47.44,47.4,47.43,19400.0,40.6866,40.7037,40.6694,40.6952,19400.0
2015-04-16 14:30:00,47.43,47.44,47.41,47.43,29600.0,40.6952,40.7037,40.678,40.6952,29600.0
2015-04-16 14:35:00,47.43,47.53,47.43,47.51,69100.0,40.6952,40.781,40.6952,40.7638,69100.0
2015-04-16 14:40:00,47.52,47.6,47.52,47.59,26900.0,40.7724,40.841,40.7724,40.8324,26900.0
2015-04-16 14:45:00,47.6,47.6,47.51,47.51,25500.0,40.841,40.841,40.7638,40.7638,25500.0
2015-04-16 14:50:00,47.51,47.53,47.49,47.51,74700.0,40.7638,40.781,40.7466,40.7638,74700.0
2015-04-16 14:55:00,47.5,47.52,47.47,47.48,25000.0,40.7552,40.7724,40.7295,40.7381,25000.0
2015-04-16 15:00:00,47.48,47.5,47.44,47.45,22700.0,40.7381,40.7552,40.7037,40.7123,22700.0
2015-04-16 15:05:00,47.45,47.45,47.4,47.44,42800.0,40.7123,40.7123,40.6694,40.7037,42800.0
2015-04-16 15:10:00,47.44,47.45,47.39,47.39,57600.0,40.7037,40.7123,40.6608,40.6608,57600.0
2015-04-16 15:15:00,47.39,47.39,47.37,47.39,59600.0,40.6608,40.6608,40.6437,40.6608,59600.0
2015-04-16 15:20:00,47.39,47.4,47.3,47.3,61500.0,40.6608,40.6694,40.5836,40.5836,61500.0
2015-04-16 15:25:00,47.3,47.31,47.24,47.26,94900.0,40.5836,40.5922,40.5321,40.5493,94900.0
2015-04-16 15:30:00,47.26,47.31,47.25,47.27,105500.0,40.5493,40.5922,40.5407,40.5579,105500.0
2015-04-16 15:35:00,47.27,47.32,47.27,47.32,66800.0,40.5579,40.6008,40.5579,40.6008,66800.0
2015-04-16 15:40:00,47.32,47.32,47.27,47.28,106700.0,40.6008,40.6008,40.5579,40.5665,106700.0
2015-04-16 15:45:00,47.29,47.29,47.22,47.26,62000.0,40.575,40.575,40.515,40.5493,62000.0
2015-04-16 15:50:00,47.25,47.29,47.22,47.27,83000.0,40.5407,40.575,40.515,40.5579,83000.0
2015-04-16 15:55:00,47.27,47.29,47.26,47.28,112500.0,40.5579,40.575,40.5493,40.5665,112500.0
2015-04-17 09:30:00,47.09,47.1,46.99,47.06,165700.0,40.4034,40.412,40.3176,40.3777,165700.0
2015-04-17 09:35:00,47.07,47.09,46.97,47.01,51100.0,40.3863,40.4034,40.3005,40.3348,51100.0
2015-04-17 09:40:00,46.99,46.99,46.7,46.77,61000.0,40.3176,40.3176,40.0688,40.1289,61000.0
2015-04-17 09:45:00,46.77,46.92,46.71,46.9,72900.0,40.1289,40.2576,40.0774,40.2404,72900.0
2015-04-17 09:50:00,46.9,46.9,46.83,46.86,46400.0,40.2404,40.2404,40.1804,40.2061,46400.0
2015-04-17 09:55:00,46.86,46.87,46.79,46.79,28300.0,40.2061,40.2147,40.146,40.146,28300.0
2015-04-17 10:00:00,46.78,46.8,46.74,46.76,46200.0,40.1375,40.1546,40.1031,40.1203,46200.0
2015-04-17 10:05:00,46.75,46.76,46.61,46.63,111800.0,40.1117,40.1203,39.9916,40.0088,111800.0
2015-04-17 10:10:00,46.63,46.64,46.52,46.63,58800.0,40.0088,40.0173,39.9144,40.0088,58800.0
2015-04-17 10:15:00,46.63,46.63,46.53,46.58,30100.0,40.0088,40.0088,39.923,39.9659,30100.0
2015-04-17 10:20:00,46.57,46.6,46.5,46.56,115100.0,39.9573,39.983,39.8972,39.9487,115100.0
2015-04-17 10:25:00,46.56,46.67,46.55,46.65,34300.0,39.9487,40.0431,39.9401,40.0259,34300.0
2015-04-17 10:30:00,46.65,46.8,46.64,46.78,35300.0,40.0259,40.1546,40.0173,40.1375,35300.0
2015-04-17 10:35:00,46.79,46.79,46.73,46.75,36000.0,40.146,40.146,40.0946,40.1117,36000.0
2015-04-17 10:40:00,46.76,46.79,46.74,46.78,19600.0,40.1203,40.146,40.1031,40.1375,19600.0
2015-04-17 10:45:00,46.79,46.82,46.75,46.77,33800.0,40.146,40.1718,40.1117,40.1289,33800.0
2015-04-17 10:50:00,46.76,46.76,46.69,46.73,23700.0,40.1203,40.1203,40.0602,40.0946,23700.0
2015-04-17 10:55:00,46.72,46.77,46.71,46.76,26000.0,40.086,40.1289,40.0774,40.1203,26000.0
2015-04-17 11:00:00,46.76,46.83,46.75,46.81,64700.0,40.1203,40.1804,40.1117,40.1632,64700.0
2015-04-17 11:05:00,46.81,46.84,46.77,46.84,24200.0,40.1632,40.1889,40.1289,40.1889,24200.0
2015-04-17 11:10:00,46.83,46.98,46.82,46.96,73800.0,40.1804,40.3091,40.1718,40.2919,73800.0
2015-04-17 11:15:00,46.95,47.05,46.93,47.05,71900.0,40.2833,40.3691,40.2662,40.3691,71900.0
2015-04-17 11:20:00,47.05,47.09,46.99,47.01,45400.0,40.3691,40.4034,40.3176,40.3348,45400.0
2015-04-17 11:25:00,47.0,47.1,46.99,47.05,63300.0,40.3262,40.412,40.3176,40.3691,63300.0
2015-04-17 11:30:00,47.05,47.08,47.04,47.06,48100.0,40.3691,40.3949,40.3605,40.3777,48100.0
2015-04-17 11:35:00,47.06,47.1,47.02,47.06,82100.0,40.3777,40.412,40.3434,40.3777,82100.0
2015-04-17 11:40:00,47.06,47.08,47.02,47.07,61500.0,40.3777,40.3949,40.3434,40.3863,61500.0
2015-04-17 11:45:00,47.06,47.12,47.04,47.12,153000.0,40.3777,40.4292,40.3605,40.4292,153000.0
2015-04-17 11:50:00,47.11,47.23,47.09,47.2,224300.0,40.4206,40.5236,40.4034,40.4978,224300.0
2015-04-17 11:55:00,47.2,47.23,47.18,47.2,51900.0,40.4978,40.5236,40.4807,40.4978,51900.0
2015-04-17 12:00:00,47.19,47.21,47.15,47.16,29000.0,40.4892,40.5064,40.4549,40.4635,29000.0
2015-04-17 12:05:00,47.16,47.16,47.1,47.15,29900.0,40.4635,40.4635,40.412,40.4549,29900.0
2015-04-17 12:10:00,47.16,47.2,47.15,47.17,25100.0,40.4635,40.4978,40.4549,40.4721,25100.0
2015-04-17 12:15:00,47.18,47.19,47.15,47.15,11600.0,40.4807,40.4892,40.4549,40.4549,11600.0
2015-04-17 12:20:00,47.16,47.19,47.15,47.16,36500.0,40.4635,40.4892,40.4549,40.4635,36500.0
2015-04-17 12:25:00,47.16,47.19,47.16,47.17,67600.0,40.4635,40.4892,40.4635,40.4721,67600.0
2015-04-17 12:30:00,47.16,47.22,47.16,47.2,35500.0,40.4635,40.515,40.4635,40.4978,35500.0
2015-04-17 12:35:00,47.2,47.24,47.19,47.21,21600.0,40.4978,40.5321,40.4892,40.5064,21600.0
2015-04-17 12:40:00,47.21,47.22,47.17,47.18,16800.0,40.5064,40.515,40.4721,40.4807,16800.0
2015-04-17 12:45:00,47.18,47.19,47.16,47.17,13100.0,40.4807,40.4892,40.4635,40.4721,13100.0
2015-04-17 12:50:00,47.16,47.19,47.15,47.16,16200.0,40.4635,40.4892,40.4549,40.4635,16200.0
2015-04-17 12:55:00,47.16,47.24,47.16,47.22,27600.0,40.4635,40.5321,40.4635,40.515,27600.0
2015-04-17 13:00:00,47.22,47.22,47.19,47.21,20300.0,40.515,40.515,40.4892,40.5064,20300.0
2015-04-17 13:05:00,47.21,47.21,47.17,47.18,23300.0,40.5064,40.5064,40.4721,40.4807,23300.0
2015-04-17 13:10:00,47.18,47.18,47.17,47.17,7200.0,40.4807,40.4807,40.4721,40.4721,7200.0
2015-04-17 13:15:00,47.17,47.21,47.15,47.21,49700.0,40.4721,40.5064,40.4549,40.5064,49700.0
2015-04-17 13:20:00,47.21,47.21,47.18,47.19,13000.0,40.5064,40.5064,40.4807,40.4892,13000.0
2015-04-17 13:25:00,47.19,47.2,47.13,47.15,52700.0,40.4892,40.4978,40.4378,40.4549,52700.0
2015-04-17 13:30:00,47.15,47.15,47.1,47.12,49300.0,40.4549,40.4549,40.412,40.4292,49300.0
2015-04-17 13:35:00,47.12,47.13,47.08,47.09,14600.0,40.4292,40.4378,40.3949,40.4034,14600.0
2015-04-17 13:40:00,47.09,47.1,47.07,47.07,11400.0,40.4034,40.412,40.3863,40.3863,11400.0
2015-04-17 13:45:00,47.07,47.08,47.04,47.05,19200.0,40.3863,40.3949,40.3605,40.3691,19200.0
2015-04-17 13:50:00,47.05,47.06,46.97,46.99,28600.0,40.3691,40.3777,40.3005,40.3176,28600.0
2015-04-17 13:55:00,46.98,46.99,46.93,46.98,36100.0,40.3091,40.3176,40.2662,40.3091,36100.0
2015-04-17 14:00:00,46.99,46.99,46.91,46.91,17900.0,40.3176,40.3176,40.249,40.249,17900.0
2015-04-17 14:05:00,46.91,46.98,46.89,46.89,39300.0,40.249,40.3091,40.2318,40.2318,39300.0
2015-04-17 14:10:00,46.89,46.97,46.85,46.94,51400.0,40.2318,40.3005,40.1975,40.2747,51400.0
2015-04-17 14:15:00,46.94,46.98,46.88,46.97,33000.0,40.2747,40.3091,40.2233,40.3005,33000.0
2015-04-17 14:20:00,46.97,47.03,46.96,47.01,30500.0,40.3005,40.352,40.2919,40.3348,30500.0
2015-04-17 14:25:00,47.01,47.05,46.99,47.0,29200.0,40.3348,40.3691,40.3176,40.3262,29200.0
2015-04-17 14:30:00,46.99,47.03,46.95,47.0,46500.0,40.3176,40.352,40.2833,40.3262,46500.0
2015-04-17 14:35:00,47.0,47.01,46.97,46.98,24100.0,40.3262,40.3348,40.3005,40.3091,24100.0
2015-04-17 14:40:00,46.97,47.0,46.96,46.98,34600.0,40.3005,40.3262,40.2919,40.3091,34600.0
2015-04-17 14:45:00,46.97,46.99,46.95,46.97,33300.0,40.3005,40.3176,40.2833,40.3005,33300.0
2015-04-17 14:50:00,46.96,46.96,46.91,46.92,25800.0,40.2919,40.2919,40.249,40.2576,25800.0
2015-04-17 14:55:00,46.91,46.98,46.91,46.94,27400.0,40.249,40.3091,40.249,40.2747,27400.0
2015-04-17 15:00:00,46.94,46.96,46.93,46.94,39800.0,40.2747,40.2919,40.2662,40.2747,39800.0
2015-04-17 15:05:00,46.94,46.94,46.88,46.88,26300.0,40.2747,40.2747,40.2233,40.2233,26300.0
2015-04-17 15:10:00,46.89,46.99,46.88,46.99,26700.0,40.2318,40.3176,40.2233,40.3176,26700.0
2015-04-17 15:15:00,46.98,46.98,46.91,46.91,27500.0,40.3091,40.3091,40.249,40.249,27500.0
2015-04-17 15:20:00,46.93,46.93,46.86,46.89,31100.0,40.2662,40.2662,40.2061,40.2318,31100.0
2015-04-17 15:25:00,46.9,46.98,46.9,46.95,47900.0,40.2404,40.3091,40.2404,40.2833,47900.0
2015-04-17 15:30:00,46.96,47.06,46.95,47.04,52500.0,40.2919,40.3777,40.2833,40.3605,52500.0
2015-04-17 15:35:00,47.04,47.1,47.03,47.07,39200.0,40.3605,40.412,40.352,40.3863,39200.0
2015-04-17 15:40:00,47.06,47.06,46.99,46.99,94500.0,40.3777,40.3777,40.3176,40.3176,94500.0
2015-04-17 15:45:00,47.0,47.0,46.92,46.92,73700.0,40.3262,40.3262,40.2576,40.2576,73700.0
2015-04-17 15:50:00,46.93,46.96,46.92,46.96,123600.0,40.2662,40.2919,40.2576,40.2919,123600.0
2015-04-17 15:55:00,46.96,47.08,46.94,47.01,271400.0,40.2919,40.3949,40.2747,40.3348,271400.0
2015-04-20 09:30:00,46.27,46.64,45.94,46.33,385200.0,39.6999,40.0173,39.4167,39.7514,385200.0
2015-04-20 09:35:00,46.33,46.63,46.33,46.44,137400.0,39.7514,40.0088,39.7514,39.8457,137400.0
2015-04-20 09:40:00,46.46,46.6,46.41,46.51,166000.0,39.8629,39.983,39.82,39.9058,166000.0
2015-04-20 09:45:00,46.5,46.67,46.47,46.62,67300.0,39.8972,40.0431,39.8715,40.0002,67300.0
2015-04-20 09:50:00,46.62,46.78,46.62,46.78,107800.0,40.0002,40.1375,40.0002,40.1375,107800.0
2015-04-20 09:55:00,46.78,46.87,46.71,46.8,135700.0,40.1375,40.2147,40.0774,40.1546,135700.0
2015-04-20 10:00:00,46.82,46.86,46.58,46.59,104800.0,40.1718,40.2061,39.9659,39.9744,104800.0
2015-04-20 10:05:00,46.61,46.61,46.44,46.54,207000.0,39.9916,39.9916,39.8457,39.9315,207000.0
2015-04-20 10:10:00,46.54,46.54,46.3,46.32,122800.0,39.9315,39.9315,39.7256,39.7428,122800.0
2015-04-20 10:15:00,46.32,46.47,46.29,46.41,88200.0,39.7428,39.8715,39.717,39.82,88200.0
2015-04-20 10:20:00,46.4,46.4,46.25,46.29,88400.0,39.8114,39.8114,39.6827,39.717,88400.0
2015-04-20 10:25:00,46.3,46.42,46.29,46.41,92000.0,39.7256,39.8286,39.717,39.82,92000.0
2015-04-20 10:30:00,46.41,46.49,46.37,46.43,91000.0,39.82,39.8886,39.7857,39.8372,91000.0
2015-04-20 10:35:00,46.44,46.57,46.43,46.57,34200.0,39.8457,39.9573,39.8372,39.9573,34200.0
2015-04-20 10:40:00,46.57,46.73,46.57,46.73,42500.0,39.9573,40.0946,39.9573,40.0946,42500.0
2015-04-20 10:45:00,46.73,46.79,46.66,46.75,142700.0,40.0946,40.146,40.0345,40.1117,142700.0
2015-04-20 10:50:00,46.75,46.75,46.66,46.67,42400.0,40.1117,40.1117,40.0345,40.0431,42400.0
2015-04-20 10:55:00,46.66,46.71,46.63,46.69,37000.0,40.0345,40.0774,40.0088,40.0602,37000.0
2015-04-20 11:00:00,46.69,46.78,46.69,46.78,27200.0,40.0602,40.1375,40.0602,40.1375,27200.0
2015-04-20 11:05:00,46.78,46.85,46.77,46.8,52000.0,40.1375,40.1975,40.1289,40.1546,52000.0
2015-04-20 11:10:00,46.8,46.81,46.7,46.74,38200.0,40.1546,40.1632,40.0688,40.1031,38200.0
2015-04-20 11:15:00,46.73,46.77,46.67,46.71,43300.0,40.0946,40.1289,40.0431,40.0774,43300.0
2015-04-20 11:20:00,46.71,46.71,46.67,46.67,21300.0,40.0774,40.0774,40.0431,40.0431,21300.0
2015-04-20 11:25:00,46.67,46.69,46.65,46.66,57500.0,40.0431,40.0602,40.0259,40.0345,57500.0
2015-04-20 11:30:00,46.66,46.72,46.65,46.71,61400.0,40.0345,40.086,40.0259,40.0774,61400.0
2015-04-20 11:35:00,46.72,46.72,46.67,46.69,52100.0,40.086,40.086,40.0431,40.0602,52100.0
2015-04-20 11:40:00,46.69,46.73,46.66,46.66,27800.0,40.0602,40.0946,40.0345,40.0345,27800.0
2015-04-20 11:45:00,46.67,46.67,46.57,46.6,35100.0,40.0431,40.0431,39.9573,39.983,35100.0
2015-04-20 11:50:00,46.61,46.71,46.58,46.71,12300.0,39.9916,40.0774,39.9659,40.0774,12300.0
2015-04-20 11:55:00,46.71,46.74,46.7,46.73,21000.0,40.0774,40.1031,40.0688,40.0946,21000.0
2015-04-20 12:00:00,46.72,46.74,46.63,46.63,20500.0,40.086,40.1031,40.0088,40.0088,20500.0
2015-04-20 12:05:00,46.64,46.65,46.61,46.62,22300.0,40.0173,40.0259,39.9916,40.0002,22300.0
2015-04-20 12:10:00,46.61,46.62,46.59,46.6,15400.0,39.9916,40.0002,39.9744,39.983,15400.0
2015-04-20 12:15:00,46.59,46.7,46.59,46.66,24900.0,39.9744,40.0688,39.9744,40.0345,24900.0
2015-04-20 12:20:00,46.65,46.69,46.61,46.62,29600.0,40.0259,40.0602,39.9916,40.0002,29600.0
2015-04-20 12:25:00,46.62,46.68,46.61,46.61,23300.0,40.0002,40.0517,39.9916,39.9916,23300.0
2015-04-20 12:30:00,46.62,46.63,46.53,46.54,35200.0,40.0002,40.0088,39.923,39.9315,35200.0
2015-04-20 12:35:00,46.53,46.63,46.53,46.63,18600.0,39.923,40.0088,39.923,40.0088,18600.0
2015-04-20 12:40:00,46.63,46.63,46.55,46.56,22100.0,40.0088,40.0088,39.9401,39.9487,22100.0
2015-04-20 12:45:00,46.56,46.63,46.56,46.58,21000.0,39.9487,40.0088,39.9487,39.9659,21000.0
2015-04-20 12:50:00,46.58,46.63,46.56,46.59,18900.0,39.9659,40.0088,39.9487,39.9744,18900.0
2015-04-20 12:55:00,46.58,46.62,46.55,46.58,21900.0,39.9659,40.0002,39.9401,39.9659,21900.0
2015-04-20 13:00:00,46.58,46.58,46.53,46.57,15600.0,39.9659,39.9659,39.923,39.9573,15600.0
2015-04-20 13:05:00,46.59,46.59,46.51,46.52,21600.0,39.9744,39.9744,39.9058,39.9144,21600.0
2015-04-20 13:10:00,46.51,46.55,46.49,46.5,28900.0,39.9058,39.9401,39.8886,39.8972,28900.0
2015-04-20 13:15:00,46.5,46.52,46.49,46.52,17500.0,39.8972,39.9144,39.8886,39.9144,17500.0
2015-04-20 13:20:00,46.52,46.53,46.46,46.48,29500.0,39.9144,39.923,39.8629,39.8801,29500.0
2015-04-20 13:25:00,46.47,46.54,46.47,46.54,15000.0,39.8715,39.9315,39.8715,39.9315,15000.0
2015-04-20 13:30:00,46.54,46.56,46.49,46.49,34800.0,39.9315,39.9487,39.8886,39.8886,34800.0
2015-04-20 13:35:00,46.49,46.5,46.47,46.5,18200.0,39.8886,39.8972,39.8715,39.8972,18200.0
2015-04-20 13:40:00,46.49,46.51,46.42,46.48,63200.0,39.8886,39.9058,39.8286,39.8801,63200.0
2015-04-20 13:45:00,46.48,46.51,46.45,46.47,45000.0,39.8801,39.9058,39.8543,39.8715,45000.0
2015-04-20 13:50:00,46.48,46.49,46.45,46.46,15800.0,39.8801,39.8886,39.8543,39.8629,15800.0
2015-04-20 13:55:00,46.46,46.53,46.45,46.53,22300.0,39.8629,39.923,39.8543,39.923,22300.0
2015-04-20 14:00:00,46.53,46.58,46.49,46.58,26000.0,39.923,39.9659,39.8886,39.9659,26000.0
2015-04-20 14:05:00,46.57,46.58,46.5,46.51,20900.0,39.9573,39.9659,39.8972,39.9058,20900.0
2015-04-20 14:10:00,46.51,46.51,46.5,46.51,9400.0,39.9058,39.9058,39.8972,39.9058,9400.0
2015-04-20 14:15:00,46.5,46.51,46.49,46.5,29900.0,39.8972,39.9058,39.8886,39.8972,29900.0
2015-04-20 14:20:00,46.51,46.51,46.45,46.48,32100.0,39.9058,39.9058,39.8543,39.8801,32100.0
2015-04-20 14:25:00,46.48,46.53,46.47,46.53,18500.0,39.8801,39.923,39.8715,39.923,18500.0
2015-04-20 14:30:00,46.53,46.53,46.46,46.48,34600.0,39.923,39.923,39.8629,39.8801,34600.0
2015-04-20 14:35:00,46.49,46.53,46.49,46.53,13500.0,39.8886,39.923,39.8886,39.923,13500.0
2015-04-20 14:40:00,46.52,46.53,46.51,46.51,15000.0,39.9144,39.923,39.9058,39.9058,15000.0
2015-04-20 14:45:00,46.52,46.58,46.51,46.57,30500.0,39.9144,39.9659,39.9058,39.9573,30500.0
2015-04-20 14:50:00,46.57,46.57,46.52,46.53,22200.0,39.9573,39.9573,39.9144,39.923,22200.0
2015-04-20 14:55:00,46.53,46.56,46.5,46.55,30000.0,39.923,39.9487,39.8972,39.9401,30000.0
2015-04-20 15:00:00,46.55,46.58,46.51,46.56,35900.0,39.9401,39.9659,39.9058,39.9487,35900.0
2015-04-20 15:05:00,46.56,46.59,46.55,46.59,31700.0,39.9487,39.9744,39.9401,39.9744,31700.0
2015-04-20 15:10:00,46.59,46.63,46.58,46.62,29100.0,39.9744,40.0088,39.9659,40.0002,29100.0
2015-04-20 15:15:00,46.61,46.67,46.6,46.66,37800.0,39.9916,40.0431,39.983,40.0345,37800.0
2015-04-20 15:20:00,46.66,46.67,46.64,46.65,37500.0,40.0345,40.0431,40.0173,40.0259,37500.0
2015-04-20 15:25:00,46.63,46.63,46.59,46.62,46400.0,40.0088,40.0088,39.9744,40.0002,46400.0
2015-04-20 15:30:00,46.61,46.64,46.59,46.6,49600.0,39.9916,40.0173,39.9744,39.983,49600.0
2015-04-20 15:35:00,46.61,46.61,46.52,46.52,60700.0,39.9916,39.9916,39.9144,39.9144,60700.0
2015-04-20 15:40:00,46.52,46.56,46.48,46.49,78100.0,39.9144,39.9487,39.8801,39.8886,78100.0
2015-04-20 15:45:00,46.48,46.52,46.46,46.47,107700.0,39.8801,39.9144,39.8629,39.8715,107700.0
2015-04-20 15:50:00,46.48,46.51,46.48,46.51,90700.0,39.8801,39.9058,39.8801,39.9058,90700.0
2015-04-20 15:55:00,46.51,46.52,46.49,46.5,179400.0,39.9058,39.9144,39.8886,39.8972,179400.0
2015-04-21 09:30:00,46.63,46.91,46.63,46.76,91400.0,40.0088,40.249,40.0088,40.1203,91400.0
2015-04-21 09:35:00,46.75,46.76,46.61,46.72,54700.0,40.1117,40.1203,39.9916,40.086,54700.0
2015-04-21 09:40:00,46.71,46.73,46.55,46.61,40400.0,40.0774,40.0946,39.9401,39.9916,40400.0
2015-04-21 09:45:00,46.64,46.72,46.58,46.69,34000.0,40.0173,40.086,39.9659,40.0602,34000.0
2015-04-21 09:50:00,46.69,46.75,46.56,46.6,60900.0,40.0602,40.1117,39.9487,39.983,60900.0
2015-04-21 09:55:00,46.6,46.62,46.49,46.51,46800.0,39.983,40.0002,39.8886,39.9058,46800.0
2015-04-21 10:00:00,46.51,46.56,46.46,46.48,62900.0,39.9058,39.9487,39.8629,39.8801,62900.0
2015-04-21 10:05:00,46.49,46.51,46.4,46.46,95500.0,39.8886,39.9058,39.8114,39.8629,95500.0
2015-04-21 10:10:00,46.48,46.58,46.47,46.5,31100.0,39.8801,39.9659,39.8715,39.8972,31100.0
2015-04-21 10:15:00,46.5,46.5,46.4,46.42,41000.0,39.8972,39.8972,39.8114,39.8286,41000.0
2015-04-21 10:20:00,46.43,46.47,46.39,46.46,31000.0,39.8372,39.8715,39.8028,39.8629,31000.0
2015-04-21 10:25:00,46.45,46.48,46.44,46.47,34500.0,39.8543,39.8801,39.8457,39.8715,34500.0
2015-04-21 10:30:00,46.46,46.49,46.41,46.48,36700.0,39.8629,39.8886,39.82,39.8801,36700.0
2015-04-21 10:35:00,46.48,46.5,46.4,46.41,48000.0,39.8801,39.8972,39.8114,39.82,48000.0
2015-04-21 10:40:00,46.41,46.41,46.31,46.36,33700.0,39.82,39.82,39.7342,39.7771,33700.0
2015-04-21 10:45:00,46.37,46.46,46.37,46.43,16400.0,39.7857,39.8629,39.7857,39.8372,16400.0
2015-04-21 10:50:00,46.42,46.5,46.41,46.47,17100.0,39.8286,39.8972,39.82,39.8715,17100.0
2015-04-21 10:55:00,46.48,46.49,46.39,46.41,41000.0,39.8801,39.8886,39.8028,39.82,41000.0
2015-04-21 11:00:00,46.41,46.44,46.36,46.44,37100.0,39.82,39.8457,39.7771,39.8457,37100.0
2015-04-21 11:05:00,46.44,46.46,46.4,46.44,21600.0,39.8457,39.8629,39.8114,39.8457,21600.0
2015-04-21 11:10:00,46.44,46.51,46.43,46.49,21900.0,39.8457,39.9058,39.8372,39.8886,21900.0
2015-04-21 11:15:00,46.5,46.57,46.49,46.55,23300.0,39.8972,39.9573,39.8886,39.9401,23300.0
2015-04-21 11:20:00,46.54,46.56,46.49,46.51,27300.0,39.9315,39.9487,39.8886,39.9058,27300.0
2015-04-21 11:25:00,46.52,46.54,46.47,46.48,32900.0,39.9144,39.9315,39.8715,39.8801,32900.0
2015-04-21 11:30:00,46.47,46.51,46.45,46.5,24300.0,39.8715,39.9058,39.8543,39.8972,24300.0
2015-04-21 11:35:00,46.49,46.56,46.49,46.54,10800.0,39.8886,39.9487,39.8886,39.9315,10800.0
2015-04-21 11:40:00,46.54,46.56,46.36,46.36,23500.0,39.9315,39.9487,39.7771,39.7771,23500.0
2015-04-21 11:45:00,46.36,46.41,46.34,46.41,14400.0,39.7771,39.82,39.7599,39.82,14400.0
2015-04-21 11:50:00,46.41,46.42,46.34,46.37,14800.0,39.82,39.8286,39.7599,39.7857,14800.0
2015-04-21 11:55:00,46.38,46.41,46.35,46.4,11000.0,39.7943,39.82,39.7685,39.8114,11000.0
2015-04-21 12:00:00,46.39,46.46,46.39,46.46,21600.0,39.8028,39.8629,39.8028,39.8629,21600.0
2015-04-21 12:05:00,46.46,46.51,46.44,46.51,14500.0,39.8629,39.9058,39.8457,39.9058,14500.0
2015-04-21 12:10:00,46.49,46.51,46.48,46.51,7900.0,39.8886,39.9058,39.8801,39.9058,7900.0
2015-04-21 12:15:00,46.52,46.57,46.5,46.54,17400.0,39.9144,39.9573,39.8972,39.9315,17400.0
2015-04-21 12:20:00,46.54,46.56,46.54,46.54,10400.0,39.9315,39.9487,39.9315,39.9315,10400.0
2015-04-21 12:25:00,46.54,46.6,46.54,46.57,10000.0,39.9315,39.983,39.9315,39.9573,10000.0
2015-04-21 12:30:00,46.56,46.58,46.54,46.57,12600.0,39.9487,39.9659,39.9315,39.9573,12600.0
2015-04-21 12:35:00,46.56,46.59,46.53,46.56,55400.0,39.9487,39.9744,39.923,39.9487,55400.0
2015-04-21 12:40:00,46.56,46.56,46.5,46.5,13700.0,39.9487,39.9487,39.8972,39.8972,13700.0
2015-04-21 12:45:00,46.5,46.51,46.45,46.45,15000.0,39.8972,39.9058,39.8543,39.8543,15000.0
2015-04-21 12:50:00,46.45,46.53,46.44,46.53,12300.0,39.8543,39.923,39.8457,39.923,12300.0
2015-04-21 12:55:00,46.52,46.54,46.47,46.53,7400.0,39.9144,39.9315,39.8715,39.923,7400.0
2015-04-21 13:00:00,46.53,46.56,46.53,46.55,11700.0,39.923,39.9487,39.923,39.9401,11700.0
2015-04-21 13:05:00,46.55,46.56,46.48,46.5,63300.0,39.9401,39.9487,39.8801,39.8972,63300.0
2015-04-21 13:10:00,46.5,46.64,46.49,46.64,44300.0,39.8972,40.0173,39.8886,40.0173,44300.0
2015-04-21 13:15:00,46.62,46.65,46.57,46.59,33900.0,40.0002,40.0259,39.9573,39.9744,33900.0
2015-04-21 13:20:00,46.58,46.64,46.57,46.64,17000.0,39.9659,40.0173,39.9573,40.0173,17000.0
2015-04-21 13:25:00,46.64,46.65,46.6,46.65,45700.0,40.0173,40.0259,39.983,40.0259,45700.0
2015-04-21 13:30:00,46.64,46.64,46.61,46.63,43800.0,40.0173,40.0173,39.9916,40.0088,43800.0
2015-04-21 13:35:00,46.63,46.63,46.52,46.54,18600.0,40.0088,40.0088,39.9144,39.9315,18600.0
2015-04-21 13:40:00,46.54,46.57,46.54,46.57,34100.0,39.9315,39.9573,39.9315,39.9573,34100.0
2015-04-21 13:45:00,46.57,46.59,46.54,46.54,32800.0,39.9573,39.9744,39.9315,39.9315,32800.0
2015-04-21 13:50:00,46.54,46.58,46.54,46.57,43900.0,39.9315,39.9659,39.9315,39.9573,43900.0
2015-04-21 13:55:00,46.57,46.58,46.54,46.54,32600.0,39.9573,39.9659,39.9315,39.9315,32600.0
2015-04-21 14:00:00,46.53,46.55,46.49,46.55,18400.0,39.923,39.9401,39.8886,39.9401,18400.0
2015-04-21 14:05:00,46.55,46.55,46.49,46.52,23900.0,39.9401,39.9401,39.8886,39.9144,23900.0
2015-04-21 14:10:00,46.53,46.59,46.52,46.58,11400.0,39.923,39.9744,39.9144,39.9659,11400.0
2015-04-21 14:15:00,46.58,46.63,46.57,46.62,22100.0,39.9659,40.0088,39.9573,40.0002,22100.0
2015-04-21 14:20:00,46.63,46.63,46.6,46.61,5300.0,40.0088,40.0088,39.983,39.9916,5300.0
2015-04-21 14:25:00,46.61,46.67,46.58,46.66,30900.0,39.9916,40.0431,39.9659,40.0345,30900.0
2015-04-21 14:30:00,46.67,46.69,46.64,46.68,41100.0,40.0431,40.0602,40.0173,40.0517,41100.0
2015-04-21 14:35:00,46.67,46.68,46.63,46.66,15300.0,40.0431,40.0517,40.0088,40.0345,15300.0
2015-04-21 14:40:00,46.66,46.67,46.61,46.63,16300.0,40.0345,40.0431,39.9916,40.0088,16300.0
2015-04-21 14:45:00,46.63,46.7,46.63,46.67,20900.0,40.0088,40.0688,40.0088,40.0431,20900.0
2015-04-21 14:50:00,46.67,46.69,46.63,46.66,10400.0,40.0431,40.0602,40.0088,40.0345,10400.0
2015-04-21 14:55:00,46.66,46.67,46.62,46.64,34300.0,40.0345,40.0431,40.0002,40.0173,34300.0
2015-04-21 15:00:00,46.65,46.66,46.61,46.62,10500.0,40.0259,40.0345,39.9916,40.0002,10500.0
2015-04-21 15:05:00,46.63,46.67,46.63,46.66,14000.0,40.0088,40.0431,40.0088,40.0345,14000.0
2015-04-21 15:10:00,46.66,46.67,46.63,46.66,17200.0,40.0345,40.0431,40.0088,40.0345,17200.0
2015-04-21 15:15:00,46.66,46.67,46.62,46.65,16300.0,40.0345,40.0431,40.0002,40.0259,16300.0
2015-04-21 15:20:00,46.64,46.65,46.6,46.62,23900.0,40.0173,40.0259,39.983,40.0002,23900.0
2015-04-21 15:25:00,46.61,46.62,46.55,46.59,26700.0,39.9916,40.0002,39.9401,39.9744,26700.0
2015-04-21 15:30:00,46.58,46.6,46.54,46.58,26400.0,39.9659,39.983,39.9315,39.9659,26400.0
2015-04-21 15:35:00,46.59,46.6,46.57,46.58,22100.0,39.9744,39.983,39.9573,39.9659,22100.0
2015-04-21 15:40:00,46.57,46.6,46.56,46.58,24800.0,39.9573,39.983,39.9487,39.9659,24800.0
2015-04-21 15:45:00,46.57,46.6,46.55,46.58,41400.0,39.9573,39.983,39.9401,39.9659,41400.0
2015-04-21 15:50:00,46.58,46.64,46.57,46.64,49200.0,39.9659,40.0173,39.9573,40.0173,49200.0
2015-04-21 15:55:00,46.63,46.65,46.59,46.61,86000.0,40.0088,40.0259,39.9744,39.9916,86000.0
2015-04-22 09:30:00,46.62,46.75,46.59,46.64,39200.0,40.0002,40.1117,39.9744,40.0173,39200.0
2015-04-22 09:35:00,46.64,46.64,46.5,46.52,16600.0,40.0173,40.0173,39.8972,39.9144,16600.0
2015-04-22 09:40:00,46.54,46.57,46.39,46.45,36300.0,39.9315,39.9573,39.8028,39.8543,36300.0
2015-04-22 09:45:00,46.44,46.45,46.32,46.36,14700.0,39.8457,39.8543,39.7428,39.7771,14700.0
2015-04-22 09:50:00,46.38,46.43,46.35,46.35,10000.0,39.7943,39.8372,39.7685,39.7685,10000.0
2015-04-22 09:55:00,46.34,46.44,46.34,46.44,15200.0,39.7599,39.8457,39.7599,39.8457,15200.0
2015-04-22 10:00:00,46.43,46.45,46.26,46.27,26500.0,39.8372,39.8543,39.6913,39.6999,26500.0
2015-04-22 10:05:00,46.27,46.38,46.27,46.36,16400.0,39.6999,39.7943,39.6999,39.7771,16400.0
2015-04-22 10:10:00,46.35,46.41,46.31,46.41,10600.0,39.7685,39.82,39.7342,39.82,10600.0
2015-04-22 10:15:00,46.4,46.41,46.3,46.41,13100.0,39.8114,39.82,39.7256,39.82,13100.0
2015-04-22 10:20:00,46.4,46.42,46.36,46.4,11500.0,39.8114,39.8286,39.7771,39.8114,11500.0
2015-04-22 10:25:00,46.4,46.47,46.38,46.42,17300.0,39.8114,39.8715,39.7943,39.8286,17300.0
2015-04-22 10:30:00,46.45,46.46,46.41,46.42,13000.0,39.8543,39.8629,39.82,39.8286,13000.0
2015-04-22 10:35:00,46.42,46.47,46.4,46.41,23900.0,39.8286,39.8715,39.8114,39.82,23900.0
2015-04-22 10:40:00,46.41,46.57,46.41,46.57,40900.0,39.82,39.9573,39.82,39.9573,40900.0
2015-04-22 10:45:00,46.57,46.62,46.57,46.61,35500.0,39.9573,40.0002,39.9573,39.9916,35500.0
2015-04-22 10:50:00,46.6,46.62,46.57,46.57,17000.0,39.983,40.0002,39.9573,39.9573,17000.0
2015-04-22 10:55:00,46.57,46.64,46.54,46.63,20700.0,39.9573,40.0173,39.9315,40.0088,20700.0
2015-04-22 11:00:00,46.63,46.64,46.56,46.59,23100.0,40.0088,40.0173,39.9487,39.9744,23100.0
2015-04-22 11:05:00,46.59,46.63,46.58,46.61,59700.0,39.9744,40.0088,39.9659,39.9916,59700.0
2015-04-22 11:10:00,46.6,46.65,46.59,46.6,25600.0,39.983,40.0259,39.9744,39.983,25600.0
2015-04-22 11:15:00,46.59,46.62,46.57,46.58,16800.0,39.9744,40.0002,39.9573,39.9659,16800.0
2015-04-22 11:20:00,46.58,46.63,46.54,46.57,19600.0,39.9659,40.0088,39.9315,39.9573,19600.0
2015-04-22 11:25:00,46.55,46.62,46.53,46.62,53300.0,39.9401,40.0002,39.923,40.0002,53300.0
2015-04-22 11:30:00,46.62,46.67,46.57,46.57,20500.0,40.0002,40.0431,39.9573,39.9573,20500.0
2015-04-22 11:35:00,46.57,46.61,46.53,46.61,9200.0,39.9573,39.9916,39.923,39.9916,9200.0
2015-04-22 11:40:00,46.61,46.62,46.56,46.59,10200.0,39.9916,40.0002,39.9487,39.9744,10200.0
2015-04-22 11:45:00,46.6,46.65,46.6,46.6,25400.0,39.983,40.0259,39.983,39.983,25400.0
2015-04-22 11:50:00,46.6,46.62,46.56,46.56,24100.0,39.983,40.0002,39.9487,39.9487,24100.0
2015-04-22 11:55:00,46.57,46.63,46.57,46.63,5000.0,39.9573,40.0088,39.9573,40.0088,5000.0
2015-04-22 12:00:00,46.64,46.64,46.55,46.56,14300.0,40.0173,40.0173,39.9401,39.9487,14300.0
2015-04-22 12:05:00,46.56,46.59,46.55,46.58,7300.0,39.9487,39.9744,39.9401,39.9659,7300.0
2015-04-22 12:10:00,46.59,46.63,46.58,46.63,7000.0,39.9744,40.0088,39.9659,40.0088,7000.0
2015-04-22 12:15:00,46.64,46.65,46.62,46.62,9000.0,40.0173,40.0259,40.0002,40.0002,9000.0
2015-04-22 12:20:00,46.62,46.66,46.62,46.65,21000.0,40.0002,40.0345,40.0002,40.0259,21000.0
2015-04-22 12:25:00,46.65,46.65,46.59,46.62,12900.0,40.0259,40.0259,39.9744,40.0002,12900.0
2015-04-22 12:30:00,46.62,46.64,46.61,46.61,18700.0,40.0002,40.0173,39.9916,39.9916,18700.0
2015-04-22 12:35:00,46.61,46.66,46.61,46.65,11700.0,39.9916,40.0345,39.9916,40.0259,11700.0
2015-04-22 12:40:00,46.65,46.65,46.62,46.65,6700.0,40.0259,40.0259,40.0002,40.0259,6700.0
2015-04-22 12:45:00,46.65,46.66,46.62,46.63,4900.0,40.0259,40.0345,40.0002,40.0088,4900.0
2015-04-22 12:50:00,46.63,46.66,46.61,46.65,8800.0,40.0088,40.0345,39.9916,40.0259,8800.0
2015-04-22 12:55:00,46.64,46.65,46.57,46.59,9500.0,40.0173,40.0259,39.9573,39.9744,9500.0
2015-04-22 13:00:00,46.59,46.6,46.58,46.58,8700.0,39.9744,39.983,39.9659,39.9659,8700.0
2015-04-22 13:05:00,46.57,46.6,46.55,46.6,7900.0,39.9573,39.983,39.9401,39.983,7900.0
2015-04-22 13:10:00,46.61,46.61,46.6,46.61,500.0,39.9916,39.9916,39.983,39.9916,500.0
2015-04-22 13:15:00,46.61,46.64,46.58,46.58,15000.0,39.9916,40.0173,39.9659,39.9659,15000.0
2015-04-22 13:20:00,46.57,46.62,46.57,46.61,7700.0,39.9573,40.0002,39.9573,39.9916,7700.0
2015-04-22 13:25:00,46.6,46.63,46.59,46.59,6500.0,39.983,40.0088,39.9744,39.9744,6500.0
2015-04-22 13:30:00,46.59,46.59,46.54,46.56,7000.0,39.9744,39.9744,39.9315,39.9487,7000.0
2015-04-22 13:35:00,46.56,46.56,46.53,46.53,2700.0,39.9487,39.9487,39.923,39.923,2700.0
2015-04-22 13:40:00,46.54,46.63,46.53,46.62,20000.0,39.9315,40.0088,39.923,40.0002,20000.0
2015-04-22 13:45:00,46.62,46.66,46.61,46.65,23600.0,40.0002,40.0345,39.9916,40.0259,23600.0
2015-04-22 13:50:00,46.64,46.65,46.6,46.65,13700.0,40.0173,40.0259,39.983,40.0259,13700.0
2015-04-22 13:55:00,46.64,46.65,46.61,46.65,16100.0,40.0173,40.0259,39.9916,40.0259,16100.0
2015-04-22 14:00:00,46.65,46.65,46.62,46.63,15600.0,40.0259,40.0259,40.0002,40.0088,15600.0
2015-04-22 14:05:00,46.62,46.71,46.62,46.7,39100.0,40.0002,40.0774,40.0002,40.0688,39100.0
2015-04-22 14:10:00,46.7,46.7,46.64,46.64,15100.0,40.0688,40.0688,40.0173,40.0173,15100.0
2015-04-22 14:15:00,46.63,46.66,46.62,46.64,26500.0,40.0088,40.0345,40.0002,40.0173,26500.0
2015-04-22 14:20:00,46.64,46.66,46.63,46.65,8300.0,40.0173,40.0345,40.0088,40.0259,8300.0
2015-04-22 14:25:00,46.65,46.68,46.64,46.66,30100.0,40.0259,40.0517,40.0173,40.0345,30100.0
2015-04-22 14:30:00,46.66,46.69,46.63,46.69,29400.0,40.0345,40.0602,40.0088,40.0602,29400.0
2015-04-22 14:35:00,46.69,46.73,46.68,46.68,44800.0,40.0602,40.0946,40.0517,40.0517,44800.0
2015-04-22 14:40:00,46.69,46.7,46.67,46.67,7700.0,40.0602,40.0688,40.0431,40.0431,7700.0
2015-04-22 14:45:00,46.67,46.69,46.67,46.68,4400.0,40.0431,40.0602,40.0431,40.0517,4400.0
2015-04-22 14:50:00,46.69,46.69,46.62,46.63,17700.0,40.0602,40.0602,40.0002,40.0088,17700.0
2015-04-22 14:55:00,46.62,46.65,46.61,46.65,14600.0,40.0002,40.0259,39.9916,40.0259,14600.0
2015-04-22 15:00:00,46.65,46.68,46.64,46.67,16400.0,40.0259,40.0517,40.0173,40.0431,16400.0
2015-04-22 15:05:00,46.67,46.71,46.66,46.67,30500.0,40.0431,40.0774,40.0345,40.0431,30500.0
2015-04-22 15:10:00,46.67,46.69,46.65,46.68,15100.0,40.0431,40.0602,40.0259,40.0517,15100.0
2015-04-22 15:15:00,46.69,46.7,46.67,46.7,20000.0,40.0602,40.0688,40.0431,40.0688,20000.0
2015-04-22 15:20:00,46.7,46.74,46.69,46.73,24700.0,40.0688,40.1031,40.0602,40.0946,24700.0
2015-04-22 15:25:00,46.73,46.74,46.71,46.73,19400.0,40.0946,40.1031,40.0774,40.0946,19400.0
2015-04-22 15:30:00,46.73,46.74,46.66,46.68,26600.0,40.0946,40.1031,40.0345,40.0517,26600.0
2015-04-22 15:35:00,46.67,46.69,46.62,46.64,33900.0,40.0431,40.0602,40.0002,40.0173,33900.0
2015-04-22 15:40:00,46.65,46.66,46.61,46.63,34100.0,40.0259,40.0345,39.9916,40.0088,34100.0
2015-04-22 15:45:00,46.62,46.67,46.6,46.66,61300.0,40.0002,40.0431,39.983,40.0345,61300.0
2015-04-22 15:50:00,46.65,46.65,46.61,46.63,46600.0,40.0259,40.0259,39.9916,40.0088,46600.0
2015-04-22 15:55:00,46.63,46.64,46.61,46.62,79800.0,40.0088,40.0173,39.9916,40.0002,79800.0
2015-04-23 09:30:00,46.45,46.46,46.37,46.37,39500.0,39.8543,39.8629,39.7857,39.7857,39500.0
2015-04-23 09:35:00,46.39,46.42,46.27,46.36,29600.0,39.8028,39.8286,39.6999,39.7771,29600.0
2015-04-23 09:40:00,46.36,46.41,46.35,46.37,10700.0,39.7771,39.82,39.7685,39.7857,10700.0
2015-04-23 09:45:00,46.37,46.44,46.3,46.43,22700.0,39.7857,39.8457,39.7256,39.8372,22700.0
2015-04-23 09:50:00,46.43,46.5,46.39,46.5,29200.0,39.8372,39.8972,39.8028,39.8972,29200.0
2015-04-23 09:55:00,46.51,46.57,46.49,46.55,35000.0,39.9058,39.9573,39.8886,39.9401,35000.0
2015-04-23 10:00:00,46.55,46.61,46.52,46.59,33900.0,39.9401,39.9916,39.9144,39.9744,33900.0
2015-04-23 10:05:00,46.58,46.62,46.52,46.53,50100.0,39.9659,40.0002,39.9144,39.923,50100.0
2015-04-23 10:10:00,46.52,46.53,46.46,46.47,16800.0,39.9144,39.923,39.8629,39.8715,16800.0
2015-04-23 10:15:00,46.48,46.48,46.35,46.35,20300.0,39.8801,39.8801,39.7685,39.7685,20300.0
2015-04-23 10:20:00,46.34,46.35,46.26,46.32,46700.0,39.7599,39.7685,39.6913,39.7428,46700.0
2015-04-23 10:25:00,46.32,46.38,46.28,46.28,24300.0,39.7428,39.7943,39.7085,39.7085,24300.0
2015-04-23 10:30:00,46.29,46.34,46.28,46.3,52700.0,39.717,39.7599,39.7085,39.7256,52700.0
2015-04-23 10:35:00,46.3,46.33,46.29,46.31,25600.0,39.7256,39.7514,39.717,39.7342,25600.0
2015-04-23 10:40:00,46.3,46.32,46.27,46.31,20600.0,39.7256,39.7428,39.6999,39.7342,20600.0
2015-04-23 10:45:00,46.3,46.35,46.29,46.29,29300.0,39.7256,39.7685,39.717,39.717,29300.0
2015-04-23 10:50:00,46.3,46.34,46.3,46.31,15500.0,39.7256,39.7599,39.7256,39.7342,15500.0
2015-04-23 10:55:00,46.3,46.33,46.26,46.26,10200.0,39.7256,39.7514,39.6913,39.6913,10200.0
2015-04-23 11:00:00,46.27,46.29,46.26,46.29,17000.0,39.6999,39.717,39.6913,39.717,17000.0
2015-04-23 11:05:00,46.28,46.34,46.28,46.33,22700.0,39.7085,39.7599,39.7085,39.7514,22700.0
2015-04-23 11:10:00,46.34,46.34,46.3,46.3,14600.0,39.7599,39.7599,39.7256,39.7256,14600.0
2015-04-23 11:15:00,46.3,46.3,46.26,46.26,11200.0,39.7256,39.7256,39.6913,39.6913,11200.0
2015-04-23 11:20:00,46.26,46.28,46.22,46.23,8800.0,39.6913,39.7085,39.657,39.6656,8800.0
2015-04-23 11:25:00,46.23,46.31,46.23,46.3,21300.0,39.6656,39.7342,39.6656,39.7256,21300.0
2015-04-23 11:30:00,46.3,46.31,46.28,46.29,20000.0,39.7256,39.7342,39.7085,39.717,20000.0
2015-04-23 11:35:00,46.29,46.31,46.28,46.29,12100.0,39.717,39.7342,39.7085,39.717,12100.0
2015-04-23 11:40:00,46.29,46.3,46.22,46.22,16800.0,39.717,39.7256,39.657,39.657,16800.0
2015-04-23 11:45:00,46.22,46.23,46.21,46.22,14500.0,39.657,39.6656,39.6484,39.657,14500.0
2015-04-23 11:50:00,46.22,46.4,46.22,46.38,46300.0,39.657,39.8114,39.657,39.7943,46300.0
2015-04-23 11:55:00,46.38,46.38,46.33,46.33,22700.0,39.7943,39.7943,39.7514,39.7514,22700.0
2015-04-23 12:00:00,46.34,46.35,46.29,46.32,18800.0,39.7599,39.7685,39.717,39.7428,18800.0
2015-04-23 12:05:00,46.31,46.33,46.27,46.3,13200.0,39.7342,39.7514,39.6999,39.7256,13200.0
2015-04-23 12:10:00,46.29,46.32,46.28,46.31,12500.0,39.717,39.7428,39.7085,39.7342,12500.0
2015-04-23 12:15:00,46.31,46.32,46.27,46.27,15900.0,39.7342,39.7428,39.6999,39.6999,15900.0
2015-04-23 12:20:00,46.27,46.31,46.26,46.27,13300.0,39.6999,39.7342,39.6913,39.6999,13300.0
2015-04-23 12:25:00,46.27,46.29,46.26,46.28,23500.0,39.6999,39.717,39.6913,39.7085,23500.0
2015-04-23 12:30:00,46.28,46.28,46.24,46.27,14500.0,39.7085,39.7085,39.6741,39.6999,14500.0
2015-04-23 12:35:00,46.26,46.35,46.26,46.31,17200.0,39.6913,39.7685,39.6913,39.7342,17200.0
2015-04-23 12:40:00,46.32,46.36,46.32,46.34,21700.0,39.7428,39.7771,39.7428,39.7599,21700.0
2015-04-23 12:45:00,46.34,46.37,46.33,46.36,12500.0,39.7599,39.7857,39.7514,39.7771,12500.0
2015-04-23 12:50:00,46.36,46.37,46.35,46.36,11900.0,39.7771,39.7857,39.7685,39.7771,11900.0
2015-04-23 12:55:00,46.36,46.37,46.33,46.35,12000.0,39.7771,39.7857,39.7514,39.7685,12000.0
2015-04-23 13:00:00,46.35,46.35,46.34,46.34,16400.0,39.7685,39.7685,39.7599,39.7599,16400.0
2015-04-23 13:05:00,46.35,46.35,46.3,46.3,15500.0,39.7685,39.7685,39.7256,39.7256,15500.0
2015-04-23 13:10:00,46.3,46.33,46.3,46.31,11200.0,39.7256,39.7514,39.7256,39.7342,11200.0
2015-04-23 13:15:00,46.31,46.31,46.25,46.26,25200.0,39.7342,39.7342,39.6827,39.6913,25200.0
2015-04-23 13:20:00,46.27,46.3,46.26,46.29,9400.0,39.6999,39.7256,39.6913,39.717,9400.0
2015-04-23 13:25:00,46.29,46.29,46.22,46.24,11800.0,39.717,39.717,39.657,39.6741,11800.0
2015-04-23 13:30:00,46.24,46.27,46.23,46.24,18300.0,39.6741,39.6999,39.6656,39.6741,18300.0
2015-04-23 13:35:00,46.25,46.27,46.24,46.27,11100.0,39.6827,39.6999,39.6741,39.6999,11100.0
2015-04-23 13:40:00,46.27,46.29,46.26,46.28,15700.0,39.6999,39.717,39.6913,39.7085,15700.0
2015-04-23 13:45:00,46.28,46.32,46.26,46.32,17900.0,39.7085,39.7428,39.6913,39.7428,17900.0
2015-04-23 13:50:00,46.31,46.33,46.28,46.33,17300.0,39.7342,39.7514,39.7085,39.7514,17300.0
2015-04-23 13:55:00,46.33,46.38,46.32,46.38,46400.0,39.7514,39.7943,39.7428,39.7943,46400.0
2015-04-23 14:00:00,46.37,46.38,46.34,46.38,31000.0,39.7857,39.7943,39.7599,39.7943,31000.0
2015-04-23 14:05:00,46.39,46.39,46.35,46.36,24000.0,39.8028,39.8028,39.7685,39.7771,24000.0
2015-04-23 14:10:00,46.35,46.39,46.34,46.38,26300.0,39.7685,39.8028,39.7599,39.7943,26300.0
2015-04-23 14:15:00,46.38,46.44,46.37,46.41,40300.0,39.7943,39.8457,39.7857,39.82,40300.0
2015-04-23 14:20:00,46.41,46.45,46.41,46.41,12900.0,39.82,39.8543,39.82,39.82,12900.0
2015-04-23 14:25:00,46.41,46.41,46.39,46.41,11300.0,39.82,39.82,39.8028,39.82,11300.0
2015-04-23 14:30:00,46.4,46.44,46.39,46.4,24300.0,39.8114,39.8457,39.8028,39.8114,24300.0
2015-04-23 14:35:00,46.4,46.43,46.39,46.42,57300.0,39.8114,39.8372,39.8028,39.8286,57300.0
2015-04-23 14:40:00,46.42,46.43,46.38,46.41,13800.0,39.8286,39.8372,39.7943,39.82,13800.0
2015-04-23 14:45:00,46.41,46.41,46.38,46.39,30900.0,39.82,39.82,39.7943,39.8028,30900.0
2015-04-23 14:50:00,46.4,46.4,46.34,46.37,13900.0,39.8114,39.8114,39.7599,39.7857,13900.0
2015-04-23 14:55:00,46.37,46.4,46.35,46.4,9100.0,39.7857,39.8114,39.7685,39.8114,9100.0
2015-04-23 15:00:00,46.4,46.45,46.4,46.45,9500.0,39.8114,39.8543,39.8114,39.8543,9500.0
2015-04-23 15:05:00,46.45,46.46,46.43,46.45,11500.0,39.8543,39.8629,39.8372,39.8543,11500.0
2015-04-23 15:10:00,46.46,46.52,46.46,46.51,15500.0,39.8629,39.9144,39.8629,39.9058,15500.0
2015-04-23 15:15:00,46.51,46.55,46.5,46.5,20700.0,39.9058,39.9401,39.8972,39.8972,20700.0
2015-04-23 15:20:00,46.49,46.51,46.43,46.43,14800.0,39.8886,39.9058,39.8372,39.8372,14800.0
2015-04-23 15:25:00,46.43,46.46,46.42,46.44,14500.0,39.8372,39.8629,39.8286,39.8457,14500.0
2015-04-23 15:30:00,46.44,46.45,46.39,46.4,26900.0,39.8457,39.8543,39.8028,39.8114,26900.0
2015-04-23 15:35:00,46.4,46.43,46.39,46.4,35700.0,39.8114,39.8372,39.8028,39.8114,35700.0
2015-04-23 15:40:00,46.41,46.43,46.35,46.35,38200.0,39.82,39.8372,39.7685,39.7685,38200.0
2015-04-23 15:45:00,46.34,46.36,46.3,46.31,33000.0,39.7599,39.7771,39.7256,39.7342,33000.0
2015-04-23 15:50:00,46.3,46.32,46.29,46.3,40600.0,39.7256,39.7428,39.717,39.7256,40600.0
2015-04-23 15:55:00,46.3,46.33,46.27,46.3,132300.0,39.7256,39.7514,39.6999,39.7256,132300.0
2015-04-24 09:30:00,46.54,46.54,46.18,46.25,66400.0,39.9315,39.9315,39.6227,39.6827,66400.0
2015-04-24 09:35:00,46.23,46.24,46.13,46.2,26600.0,39.6656,39.6741,39.5798,39.6398,26600.0
2015-04-24 09:40:00,46.21,46.33,46.2,46.28,36100.0,39.6484,39.7514,39.6398,39.7085,36100.0
2015-04-24 09:45:00,46.3,46.35,46.25,46.26,16500.0,39.7256,39.7685,39.6827,39.6913,16500.0
2015-04-24 09:50:00,46.26,46.31,46.25,46.25,25200.0,39.6913,39.7342,39.6827,39.6827,25200.0
2015-04-24 09:55:00,46.25,46.32,46.25,46.28,50100.0,39.6827,39.7428,39.6827,39.7085,50100.0
2015-04-24 10:00:00,46.28,46.29,46.24,46.24,25100.0,39.7085,39.717,39.6741,39.6741,25100.0
2015-04-24 10:05:00,46.23,46.23,46.17,46.2,15600.0,39.6656,39.6656,39.6141,39.6398,15600.0
2015-04-24 10:10:00,46.19,46.23,46.17,46.2,32700.0,39.6312,39.6656,39.6141,39.6398,32700.0
2015-04-24 10:15:00,46.2,46.23,46.16,46.17,19800.0,39.6398,39.6656,39.6055,39.6141,19800.0
2015-04-24 10:20:00,46.18,46.22,46.15,46.2,45600.0,39.6227,39.657,39.5969,39.6398,45600.0
2015-04-24 10:25:00,46.19,46.26,46.18,46.22,38400.0,39.6312,39.6913,39.6227,39.657,38400.0
2015-04-24 10:30:00,46.22,46.23,46.17,46.18,32500.0,39.657,39.6656,39.6141,39.6227,32500.0
2015-04-24 10:35:00,46.18,46.33,46.18,46.31,42300.0,39.6227,39.7514,39.6227,39.7342,42300.0
2015-04-24 10:40:00,46.29,46.37,46.28,46.35,18800.0,39.717,39.7857,39.7085,39.7685,18800.0
2015-04-24 10:45:00,46.34,46.35,46.29,46.29,12200.0,39.7599,39.7685,39.717,39.717,12200.0
2015-04-24 10:50:00,46.3,46.33,46.3,46.3,15600.0,39.7256,39.7514,39.7256,39.7256,15600.0
2015-04-24 10:55:00,46.29,46.36,46.28,46.35,16600.0,39.717,39.7771,39.7085,39.7685,16600.0
2015-04-24 11:00:00,46.35,46.41,46.33,46.41,18000.0,39.7685,39.82,39.7514,39.82,18000.0
2015-04-24 11:05:00,46.39,46.43,46.39,46.4,12900.0,39.8028,39.8372,39.8028,39.8114,12900.0
2015-04-24 11:10:00,46.4,46.42,46.37,46.41,17000.0,39.8114,39.8286,39.7857,39.82,17000.0
2015-04-24 11:15:00,46.4,46.42,46.37,46.42,11400.0,39.8114,39.8286,39.7857,39.8286,11400.0
2015-04-24 11:20:00,46.42,46.48,46.41,46.47,30000.0,39.8286,39.8801,39.82,39.8715,30000.0
2015-04-24 11:25:00,46.47,46.53,46.46,46.53,43600.0,39.8715,39.923,39.8629,39.923,43600.0
2015-04-24 11:30:00,46.52,46.56,46.51,46.56,40800.0,39.9144,39.9487,39.9058,39.9487,40800.0
2015-04-24 11:35:00,46.56,46.56,46.54,46.55,14900.0,39.9487,39.9487,39.9315,39.9401,14900.0
2015-04-24 11:40:00,46.55,46.56,46.54,46.55,15100.0,39.9401,39.9487,39.9315,39.9401,15100.0
2015-04-24 11:45:00,46.54,46.54,46.46,46.46,16100.0,39.9315,39.9315,39.8629,39.8629,16100.0
2015-04-24 11:50:00,46.45,46.46,46.41,46.41,33700.0,39.8543,39.8629,39.82,39.82,33700.0
2015-04-24 11:55:00,46.42,46.47,46.41,46.44,32900.0,39.8286,39.8715,39.82,39.8457,32900.0
2015-04-24 12:00:00,46.44,46.45,46.44,46.44,31700.0,39.8457,39.8543,39.8457,39.8457,31700.0
2015-04-24 12:05:00,46.44,46.44,46.4,46.41,27200.0,39.8457,39.8457,39.8114,39.82,27200.0
2015-04-24 12:10:00,46.41,46.42,46.39,46.4,50800.0,39.82,39.8286,39.8028,39.8114,50800.0
2015-04-24 12:15:00,46.4,46.41,46.39,46.39,19100.0,39.8114,39.82,39.8028,39.8028,19100.0
2015-04-24 12:20:00,46.4,46.41,46.39,46.4,20900.0,39.8114,39.82,39.8028,39.8114,20900.0
2015-04-24 12:25:00,46.4,46.47,46.39,46.46,12200.0,39.8114,39.8715,39.8028,39.8629,12200.0
2015-04-24 12:30:00,46.46,46.55,46.46,46.55,14200.0,39.8629,39.9401,39.8629,39.9401,14200.0
2015-04-24 12:35:00,46.55,46.57,46.54,46.57,10900.0,39.9401,39.9573,39.9315,39.9573,10900.0
2015-04-24 12:40:00,46.57,46.59,46.56,46.59,10900.0,39.9573,39.9744,39.9487,39.9744,10900.0
2015-04-24 12:45:00,46.59,46.6,46.58,46.59,29800.0,39.9744,39.983,39.9659,39.9744,29800.0
2015-04-24 12:50:00,46.59,46.6,46.58,46.58,11800.0,39.9744,39.983,39.9659,39.9659,11800.0
2015-04-24 12:55:00,46.58,46.59,46.57,46.58,21400.0,39.9659,39.9744,39.9573,39.9659,21400.0
2015-04-24 13:00:00,46.57,46.58,46.56,46.57,12600.0,39.9573,39.9659,39.9487,39.9573,12600.0
2015-04-24 13:05:00,46.57,46.57,46.54,46.56,17500.0,39.9573,39.9573,39.9315,39.9487,17500.0
2015-04-24 13:10:00,46.57,46.58,46.56,46.57,7100.0,39.9573,39.9659,39.9487,39.9573,7100.0
2015-04-24 13:15:00,46.58,46.6,46.57,46.59,5400.0,39.9659,39.983,39.9573,39.9744,5400.0
2015-04-24 13:20:00,46.59,46.6,46.57,46.58,18300.0,39.9744,39.983,39.9573,39.9659,18300.0
2015-04-24 13:25:00,46.57,46.59,46.57,46.58,14600.0,39.9573,39.9744,39.9573,39.9659,14600.0
2015-04-24 13:30:00,46.58,46.58,46.54,46.55,9600.0,39.9659,39.9659,39.9315,39.9401,9600.0
2015-04-24 13:35:00,46.54,46.55,46.53,46.54,7700.0,39.9315,39.9401,39.923,39.9315,7700.0
2015-04-24 13:40:00,46.55,46.55,46.53,46.54,10100.0,39.9401,39.9401,39.923,39.9315,10100.0
2015-04-24 13:45:00,46.54,46.56,46.54,46.55,11100.0,39.9315,39.9487,39.9315,39.9401,11100.0
2015-04-24 13:50:00,46.55,46.56,46.54,46.55,17000.0,39.9401,39.9487,39.9315,39.9401,17000.0
2015-04-24 13:55:00,46.55,46.55,46.54,46.55,24400.0,39.9401,39.9401,39.9315,39.9401,24400.0
2015-04-24 14:00:00,46.55,46.55,46.54,46.54,8800.0,39.9401,39.9401,39.9315,39.9315,8800.0
2015-04-24 14:05:00,46.54,46.55,46.53,46.53,15900.0,39.9315,39.9401,39.923,39.923,15900.0
2015-04-24 14:10:00,46.53,46.54,46.47,46.47,24400.0,39.923,39.9315,39.8715,39.8715,24400.0
2015-04-24 14:15:00,46.47,46.48,46.46,46.47,7700.0,39.8715,39.8801,39.8629,39.8715,7700.0
2015-04-24 14:20:00,46.47,46.49,46.46,46.48,14600.0,39.8715,39.8886,39.8629,39.8801,14600.0
2015-04-24 14:25:00,46.48,46.48,46.46,46.48,9700.0,39.8801,39.8801,39.8629,39.8801,9700.0
2015-04-24 14:30:00,46.48,46.49,46.45,46.46,17300.0,39.8801,39.8886,39.8543,39.8629,17300.0
2015-04-24 14:35:00,46.47,46.47,46.46,46.46,5400.0,39.8715,39.8715,39.8629,39.8629,5400.0
2015-04-24 14:40:00,46.46,46.47,46.45,46.47,12400.0,39.8629,39.8715,39.8543,39.8715,12400.0
2015-04-24 14:45:00,46.47,46.49,46.46,46.48,25700.0,39.8715,39.8886,39.8629,39.8801,25700.0
2015-04-24 14:50:00,46.49,46.49,46.4,46.42,16300.0,39.8886,39.8886,39.8114,39.8286,16300.0
2015-04-24 14:55:00,46.42,46.43,46.39,46.43,18000.0,39.8286,39.8372,39.8028,39.8372,18000.0
2015-04-24 15:00:00,46.43,46.45,46.42,46.44,15400.0,39.8372,39.8543,39.8286,39.8457,15400.0
2015-04-24 15:05:00,46.44,46.45,46.42,46.43,20300.0,39.8457,39.8543,39.8286,39.8372,20300.0
2015-04-24 15:10:00,46.43,46.44,46.39,46.4,20000.0,39.8372,39.8457,39.8028,39.8114,20000.0
2015-04-24 15:15:00,46.4,46.41,46.36,46.36,18500.0,39.8114,39.82,39.7771,39.7771,18500.0
2015-04-24 15:20:00,46.36,46.39,46.33,46.33,21300.0,39.7771,39.8028,39.7514,39.7514,21300.0
2015-04-24 15:25:00,46.33,46.36,46.33,46.36,10700.0,39.7514,39.7771,39.7514,39.7771,10700.0
2015-04-24 15:30:00,46.36,46.36,46.33,46.34,14800.0,39.7771,39.7771,39.7514,39.7599,14800.0
2015-04-24 15:35:00,46.34,46.37,46.34,46.34,26300.0,39.7599,39.7857,39.7599,39.7599,26300.0
2015-04-24 15:40:00,46.34,46.35,46.31,46.32,18400.0,39.7599,39.7685,39.7342,39.7428,18400.0
2015-04-24 15:45:00,46.32,46.36,46.3,46.34,39100.0,39.7428,39.7771,39.7256,39.7599,39100.0
2015-04-24 15:50:00,46.35,46.35,46.32,46.34,36000.0,39.7685,39.7685,39.7428,39.7599,36000.0
2015-04-24 15:55:00,46.34,46.39,46.33,46.37,98600.0,39.7599,39.8028,39.7514,39.7857,98600.0
2015-04-27 09:30:00,46.87,46.95,46.76,46.83,108100.0,40.2147,40.2833,40.1203,40.1804,108100.0
2015-04-27 09:35:00,46.81,46.81,46.69,46.69,56800.0,40.1632,40.1632,40.0602,40.0602,56800.0
2015-04-27 09:40:00,46.7,46.71,46.59,46.6,42300.0,40.0688,40.0774,39.9744,39.983,42300.0
2015-04-27 09:45:00,46.61,46.68,46.58,46.64,26300.0,39.9916,40.0517,39.9659,40.0173,26300.0
2015-04-27 09:50:00,46.64,46.72,46.62,46.69,32700.0,40.0173,40.086,40.0002,40.0602,32700.0
2015-04-27 09:55:00,46.69,46.74,46.65,46.72,28900.0,40.0602,40.1031,40.0259,40.086,28900.0
2015-04-27 10:00:00,46.72,46.79,46.7,46.78,32700.0,40.086,40.146,40.0688,40.1375,32700.0
2015-04-27 10:05:00,46.77,46.78,46.66,46.67,34100.0,40.1289,40.1375,40.0345,40.0431,34100.0
2015-04-27 10:10:00,46.68,46.76,46.67,46.73,15400.0,40.0517,40.1203,40.0431,40.0946,15400.0
2015-04-27 10:15:00,46.73,46.82,46.73,46.81,33500.0,40.0946,40.1718,40.0946,40.1632,33500.0
2015-04-27 10:20:00,46.81,46.82,46.73,46.75,57800.0,40.1632,40.1718,40.0946,40.1117,57800.0
2015-04-27 10:25:00,46.73,46.76,46.72,46.73,18800.0,40.0946,40.1203,40.086,40.0946,18800.0
2015-04-27 10:30:00,46.73,46.77,46.73,46.77,24800.0,40.0946,40.1289,40.0946,40.1289,24800.0
2015-04-27 10:35:00,46.76,46.77,46.69,46.7,33000.0,40.1203,40.1289,40.0602,40.0688,33000.0
2015-04-27 10:40:00,46.7,46.75,46.69,46.75,26100.0,40.0688,40.1117,40.0602,40.1117,26100.0
2015-04-27 10:45:00,46.76,46.76,46.64,46.65,70400.0,40.1203,40.1203,40.0173,40.0259,70400.0
2015-04-27 10:50:00,46.65,46.65,46.6,46.64,64600.0,40.0259,40.0259,39.983,40.0173,64600.0
2015-04-27 10:55:00,46.64,46.64,46.57,46.6,88600.0,40.0173,40.0173,39.9573,39.983,88600.0
2015-04-27 11:00:00,46.6,46.62,46.54,46.56,29800.0,39.983,40.0002,39.9315,39.9487,29800.0
2015-04-27 11:05:00,46.57,46.6,46.54,46.55,32200.0,39.9573,39.983,39.9315,39.9401,32200.0
2015-04-27 11:10:00,46.55,46.59,46.54,46.57,17500.0,39.9401,39.9744,39.9315,39.9573,17500.0
2015-04-27 11:15:00,46.59,46.61,46.58,46.59,16500.0,39.9744,39.9916,39.9659,39.9744,16500.0
2015-04-27 11:20:00,46.59,46.66,46.58,46.63,28000.0,39.9744,40.0345,39.9659,40.0088,28000.0
2015-04-27 11:25:00,46.63,46.63,46.56,46.58,24500.0,40.0088,40.0088,39.9487,39.9659,24500.0
2015-04-27 11:30:00,46.57,46.63,46.56,46.62,44100.0,39.9573,40.0088,39.9487,40.0002,44100.0
2015-04-27 11:35:00,46.62,46.65,46.61,46.62,25300.0,40.0002,40.0259,39.9916,40.0002,25300.0
2015-04-27 11:40:00,46.61,46.63,46.58,46.59,18300.0,39.9916,40.0088,39.9659,39.9744,18300.0
2015-04-27 11:45:00,46.59,46.6,46.54,46.54,32100.0,39.9744,39.983,39.9315,39.9315,32100.0
2015-04-27 11:50:00,46.54,46.55,46.51,46.51,10300.0,39.9315,39.9401,39.9058,39.9058,10300.0
2015-04-27 11:55:00,46.53,46.54,46.49,46.5,18200.0,39.923,39.9315,39.8886,39.8972,18200.0
2015-04-27 12:00:00,46.5,46.53,46.48,46.52,14600.0,39.8972,39.923,39.8801,39.9144,14600.0
2015-04-27 12:05:00,46.52,46.52,46.5,46.5,13800.0,39.9144,39.9144,39.8972,39.8972,13800.0
2015-04-27 12:10:00,46.5,46.5,46.43,46.44,43200.0,39.8972,39.8972,39.8372,39.8457,43200.0
2015-04-27 12:15:00,46.45,46.45,46.33,46.36,19200.0,39.8543,39.8543,39.7514,39.7771,19200.0
2015-04-27 12:20:00,46.34,46.4,46.34,46.37,13900.0,39.7599,39.8114,39.7599,39.7857,13900.0
2015-04-27 12:25:00,46.37,46.39,46.33,46.34,8800.0,39.7857,39.8028,39.7514,39.7599,8800.0
2015-04-27 12:30:00,46.35,46.36,46.3,46.3,15000.0,39.7685,39.7771,39.7256,39.7256,15000.0
2015-04-27 12:35:00,46.3,46.35,46.29,46.33,11100.0,39.7256,39.7685,39.717,39.7514,11100.0
2015-04-27 12:40:00,46.33,46.34,46.32,46.32,15900.0,39.7514,39.7599,39.7428,39.7428,15900.0
2015-04-27 12:45:00,46.32,46.33,46.26,46.27,12500.0,39.7428,39.7514,39.6913,39.6999,12500.0
2015-04-27 12:50:00,46.27,46.27,46.19,46.22,12000.0,39.6999,39.6999,39.6312,39.657,12000.0
2015-04-27 12:55:00,46.21,46.24,46.19,46.24,10100.0,39.6484,39.6741,39.6312,39.6741,10100.0
2015-04-27 13:00:00,46.23,46.26,46.22,46.26,6900.0,39.6656,39.6913,39.657,39.6913,6900.0
2015-04-27 13:05:00,46.26,46.28,46.25,46.28,10500.0,39.6913,39.7085,39.6827,39.7085,10500.0
2015-04-27 13:10:00,46.28,46.3,46.26,46.28,23400.0,39.7085,39.7256,39.6913,39.7085,23400.0
2015-04-27 13:15:00,46.28,46.28,46.22,46.23,11100.0,39.7085,39.7085,39.657,39.6656,11100.0
2015-04-27 13:20:00,46.22,46.22,46.17,46.19,10000.0,39.657,39.657,39.6141,39.6312,10000.0
2015-04-27 13:25:00,46.19,46.24,46.17,46.23,12300.0,39.6312,39.6741,39.6141,39.6656,12300.0
2015-04-27 13:30:00,46.24,46.25,46.18,46.18,22300.0,39.6741,39.6827,39.6227,39.6227,22300.0
2015-04-27 13:35:00,46.19,46.25,46.18,46.24,10900.0,39.6312,39.6827,39.6227,39.6741,10900.0
2015-04-27 13:40:00,46.23,46.23,46.19,46.22,10700.0,39.6656,39.6656,39.6312,39.657,10700.0
2015-04-27 13:45:00,46.22,46.25,46.22,46.22,23200.0,39.657,39.6827,39.657,39.657,23200.0
2015-04-27 13:50:00,46.22,46.23,46.17,46.18,12900.0,39.657,39.6656,39.6141,39.6227,12900.0
2015-04-27 13:55:00,46.17,46.2,46.16,46.17,7000.0,39.6141,39.6398,39.6055,39.6141,7000.0
2015-04-27 14:00:00,46.17,46.17,46.12,46.15,12200.0,39.6141,39.6141,39.5712,39.5969,12200.0
2015-04-27 14:05:00,46.16,46.19,46.15,46.16,9200.0,39.6055,39.6312,39.5969,39.6055,9200.0
2015-04-27 14:10:00,46.15,46.16,46.11,46.13,12300.0,39.5969,39.6055,39.5626,39.5798,12300.0
2015-04-27 14:15:00,46.14,46.14,46.08,46.08,27800.0,39.5883,39.5883,39.5369,39.5369,27800.0
2015-04-27 14:20:00,46.09,46.13,46.07,46.13,6700.0,39.5454,39.5798,39.5283,39.5798,6700.0
2015-04-27 14:25:00,46.13,46.14,46.1,46.11,11500.0,39.5798,39.5883,39.554,39.5626,11500.0
2015-04-27 14:30:00,46.11,46.12,46.09,46.1,21000.0,39.5626,39.5712,39.5454,39.554,21000.0
2015-04-27 14:35:00,46.1,46.11,46.01,46.01,26400.0,39.554,39.5626,39.4768,39.4768,26400.0
2015-04-27 14:40:00,46.01,46.05,46.0,46.04,19800.0,39.4768,39.5111,39.4682,39.5025,19800.0
2015-04-27 14:45:00,46.05,46.05,46.0,46.03,29100.0,39.5111,39.5111,39.4682,39.494,29100.0
2015-04-27 14:50:00,46.03,46.03,45.98,45.99,28800.0,39.494,39.494,39.4511,39.4596,28800.0
2015-04-27 14:55:00,45.99,46.03,45.98,46.0,22500.0,39.4596,39.494,39.4511,39.4682,22500.0
2015-04-27 15:00:00,46.01,46.07,46.01,46.05,16100.0,39.4768,39.5283,39.4768,39.5111,16100.0
2015-04-27 15:05:00,46.07,46.1,46.06,46.07,31800.0,39.5283,39.554,39.5197,39.5283,31800.0
2015-04-27 15:10:00,46.07,46.1,46.02,46.03,57300.0,39.5283,39.554,39.4854,39.494,57300.0
2015-04-27 15:15:00,46.03,46.04,45.93,45.94,24200.0,39.494,39.5025,39.4082,39.4167,24200.0
2015-04-27 15:20:00,45.94,45.94,45.87,45.94,49300.0,39.4167,39.4167,39.3567,39.4167,49300.0
2015-04-27 15:25:00,45.93,45.99,45.92,45.93,22400.0,39.4082,39.4596,39.3996,39.4082,22400.0
2015-04-27 15:30:00,45.93,45.93,45.87,45.89,37200.0,39.4082,39.4082,39.3567,39.3738,37200.0
2015-04-27 15:35:00,45.88,45.91,45.87,45.9,23800.0,39.3653,39.391,39.3567,39.3824,23800.0
2015-04-27 15:40:00,45.9,45.91,45.86,45.89,27900.0,39.3824,39.391,39.3481,39.3738,27900.0
2015-04-27 15:45:00,45.89,45.9,45.8,45.83,78600.0,39.3738,39.3824,39.2966,39.3224,78600.0
2015-04-27 15:50:00,45.83,45.84,45.8,45.8,72300.0,39.3224,39.3309,39.2966,39.2966,72300.0
2015-04-27 15:55:00,45.8,45.84,45.79,45.82,223400.0,39.2966,39.3309,39.288,39.3138,223400.0
2015-04-28 09:30:00,45.54,45.63,45.47,45.51,83200.0,39.0735,39.1508,39.0135,39.0478,83200.0
2015-04-28 09:35:00,45.51,45.6,45.48,45.49,49700.0,39.0478,39.125,39.0221,39.0306,49700.0
2015-04-28 09:40:00,45.5,45.61,45.44,45.56,94800.0,39.0392,39.1336,38.9877,39.0907,94800.0
2015-04-28 09:45:00,45.58,45.6,45.46,45.48,28400.0,39.1079,39.125,39.0049,39.0221,28400.0
2015-04-28 09:50:00,45.48,45.57,45.48,45.51,32400.0,39.0221,39.0993,39.0221,39.0478,32400.0
2015-04-28 09:55:00,45.5,45.52,45.35,45.35,31900.0,39.0392,39.0564,38.9105,38.9105,31900.0
2015-04-28 10:00:00,45.35,45.44,45.24,45.24,44700.0,38.9105,38.9877,38.8161,38.8161,44700.0
2015-04-28 10:05:00,45.22,45.25,45.15,45.15,66900.0,38.799,38.8247,38.7389,38.7389,66900.0
2015-04-28 10:10:00,45.15,45.17,45.01,45.02,63100.0,38.7389,38.7561,38.6188,38.6274,63100.0
2015-04-28 10:15:00,45.03,45.07,45.02,45.06,54600.0,38.636,38.6703,38.6274,38.6617,54600.0
2015-04-28 10:20:00,45.07,45.14,45.06,45.13,41100.0,38.6703,38.7303,38.6617,38.7218,41100.0
2015-04-28 10:25:00,45.14,45.19,45.08,45.19,41700.0,38.7303,38.7732,38.6789,38.7732,41700.0
2015-04-28 10:30:00,45.18,45.19,45.08,45.12,53400.0,38.7647,38.7732,38.6789,38.7132,53400.0
2015-04-28 10:35:00,45.12,45.2,45.11,45.2,22900.0,38.7132,38.7818,38.7046,38.7818,22900.0
2015-04-28 10:40:00,45.21,45.34,45.2,45.31,46900.0,38.7904,38.9019,38.7818,38.8762,46900.0
2015-04-28 10:45:00,45.31,45.39,45.3,45.38,20900.0,38.8762,38.9448,38.8676,38.9363,20900.0
2015-04-28 10:50:00,45.38,45.41,45.36,45.4,21700.0,38.9363,38.962,38.9191,38.9534,21700.0
2015-04-28 10:55:00,45.4,45.42,45.35,45.41,23000.0,38.9534,38.9706,38.9105,38.962,23000.0
2015-04-28 11:00:00,45.4,45.52,45.39,45.51,23500.0,38.9534,39.0564,38.9448,39.0478,23500.0
2015-04-28 11:05:00,45.51,45.52,45.46,45.47,26500.0,39.0478,39.0564,39.0049,39.0135,26500.0
2015-04-28 11:10:00,45.47,45.53,45.45,45.47,25200.0,39.0135,39.065,38.9963,39.0135,25200.0
2015-04-28 11:15:00,45.45,45.48,45.41,45.48,35600.0,38.9963,39.0221,38.962,39.0221,35600.0
2015-04-28 11:20:00,45.5,45.5,45.43,45.44,14100.0,39.0392,39.0392,38.9792,38.9877,14100.0
2015-04-28 11:25:00,45.46,45.51,45.44,45.45,30700.0,39.0049,39.0478,38.9877,38.9963,30700.0
2015-04-28 11:30:00,45.46,45.53,45.42,45.53,43200.0,39.0049,39.065,38.9706,39.065,43200.0
2015-04-28 11:35:00,45.52,45.55,45.49,45.51,14400.0,39.0564,39.0821,39.0306,39.0478,14400.0
2015-04-28 11:40:00,45.51,45.51,45.4,45.41,17600.0,39.0478,39.0478,38.9534,38.962,17600.0
2015-04-28 11:45:00,45.41,45.49,45.41,45.48,10000.0,38.962,39.0306,38.962,39.0221,10000.0
2015-04-28 11:50:00,45.49,45.49,45.43,45.44,9400.0,39.0306,39.0306,38.9792,38.9877,9400.0
2015-04-28 11:55:00,45.45,45.46,45.41,45.42,11400.0,38.9963,39.0049,38.962,38.9706,11400.0
2015-04-28 12:00:00,45.42,45.42,45.33,45.34,43400.0,38.9706,38.9706,38.8934,38.9019,43400.0
2015-04-28 12:05:00,45.35,45.42,45.35,45.4,20600.0,38.9105,38.9706,38.9105,38.9534,20600.0
2015-04-28 12:10:00,45.41,45.46,45.4,45.44,9400.0,38.962,39.0049,38.9534,38.9877,9400.0
2015-04-28 12:15:00,45.44,45.47,45.4,45.4,13000.0,38.9877,39.0135,38.9534,38.9534,13000.0
2015-04-28 12:20:00,45.39,45.44,45.38,45.42,5200.0,38.9448,38.9877,38.9363,38.9706,5200.0
2015-04-28 12:25:00,45.42,45.49,45.41,45.43,15800.0,38.9706,39.0306,38.962,38.9792,15800.0
2015-04-28 12:30:00,45.44,45.49,45.44,45.47,6500.0,38.9877,39.0306,38.9877,39.0135,6500.0
2015-04-28 12:35:00,45.46,45.46,45.39,45.4,4700.0,39.0049,39.0049,38.9448,38.9534,4700.0
2015-04-28 12:40:00,45.4,45.5,45.4,45.5,12600.0,38.9534,39.0392,38.9534,39.0392,12600.0
2015-04-28 12:45:00,45.5,45.53,45.48,45.48,7000.0,39.0392,39.065,39.0221,39.0221,7000.0
2015-04-28 12:50:00,45.48,45.51,45.45,45.48,7800.0,39.0221,39.0478,38.9963,39.0221,7800.0
2015-04-28 12:55:00,45.48,45.5,45.43,45.43,12000.0,39.0221,39.0392,38.9792,38.9792,12000.0
2015-04-28 13:00:00,45.44,45.46,45.43,45.45,7300.0,38.9877,39.0049,38.9792,38.9963,7300.0
2015-04-28 13:05:00,45.46,45.47,45.45,45.46,8700.0,39.0049,39.0135,38.9963,39.0049,8700.0
2015-04-28 13:10:00,45.46,45.48,45.44,45.48,8300.0,39.0049,39.0221,38.9877,39.0221,8300.0
2015-04-28 13:15:00,45.48,45.49,45.44,45.44,40600.0,39.0221,39.0306,38.9877,38.9877,40600.0
2015-04-28 13:20:00,45.44,45.46,45.44,45.45,6000.0,38.9877,39.0049,38.9877,38.9963,6000.0
2015-04-28 13:25:00,45.45,45.45,45.4,45.4,10800.0,38.9963,38.9963,38.9534,38.9534,10800.0
2015-04-28 13:30:00,45.4,45.43,45.39,45.4,16000.0,38.9534,38.9792,38.9448,38.9534,16000.0
2015-04-28 13:35:00,45.41,45.41,45.38,45.39,12600.0,38.962,38.962,38.9363,38.9448,12600.0
2015-04-28 13:40:00,45.4,45.43,45.38,45.43,8200.0,38.9534,38.9792,38.9363,38.9792,8200.0
2015-04-28 13:45:00,45.43,45.43,45.39,45.41,8400.0,38.9792,38.9792,38.9448,38.962,8400.0
2015-04-28 13:50:00,45.41,45.41,45.33,45.34,11800.0,38.962,38.962,38.8934,38.9019,11800.0
2015-04-28 13:55:00,45.34,45.38,45.33,45.34,10300.0,38.9019,38.9363,38.8934,38.9019,10300.0
2015-04-28 14:00:00,45.33,45.34,45.29,45.34,15100.0,38.8934,38.9019,38.859,38.9019,15100.0
2015-04-28 14:05:00,45.35,45.35,45.29,45.31,5400.0,38.9105,38.9105,38.859,38.8762,5400.0
2015-04-28 14:10:00,45.31,45.35,45.29,45.29,12500.0,38.8762,38.9105,38.859,38.859,12500.0
2015-04-28 14:15:00,45.3,45.34,45.3,45.32,26000.0,38.8676,38.9019,38.8676,38.8848,26000.0
2015-04-28 14:20:00,45.31,45.31,45.23,45.23,34300.0,38.8762,38.8762,38.8076,38.8076,34300.0
2015-04-28 14:25:00,45.23,45.27,45.22,45.22,14400.0,38.8076,38.8419,38.799,38.799,14400.0
2015-04-28 14:30:00,45.22,45.31,45.21,45.3,31000.0,38.799,38.8762,38.7904,38.8676,31000.0
2015-04-28 14:35:00,45.3,45.3,45.24,45.28,41200.0,38.8676,38.8676,38.8161,38.8505,41200.0
2015-04-28 14:40:00,45.28,45.33,45.28,45.32,7900.0,38.8505,38.8934,38.8505,38.8848,7900.0
2015-04-28 14:45:00,45.32,45.32,45.27,45.27,9000.0,38.8848,38.8848,38.8419,38.8419,9000.0
2015-04-28 14:50:00,45.29,45.3,45.26,45.26,14500.0,38.859,38.8676,38.8333,38.8333,14500.0
2015-04-28 14:55:00,45.27,45.29,45.26,45.27,14200.0,38.8419,38.859,38.8333,38.8419,14200.0
2015-04-28 15:00:00,45.27,45.29,45.24,45.29,26700.0,38.8419,38.859,38.8161,38.859,26700.0
2015-04-28 15:05:00,45.29,45.33,45.29,45.32,13700.0,38.859,38.8934,38.859,38.8848,13700.0
2015-04-28 15:10:00,45.32,45.37,45.31,45.34,41900.0,38.8848,38.9277,38.8762,38.9019,41900.0
2015-04-28 15:15:00,45.34,45.41,45.34,45.38,44700.0,38.9019,38.962,38.9019,38.9363,44700.0
2015-04-28 15:20:00,45.38,45.41,45.38,45.4,56100.0,38.9363,38.962,38.9363,38.9534,56100.0
2015-04-28 15:25:00,45.4,45.41,45.39,45.41,23500.0,38.9534,38.962,38.9448,38.962,23500.0
2015-04-28 15:30:00,45.41,45.43,45.39,45.43,22900.0,38.962,38.9792,38.9448,38.9792,22900.0
2015-04-28 15:35:00,45.42,45.43,45.41,45.43,17800.0,38.9706,38.9792,38.962,38.9792,17800.0
2015-04-28 15:40:00,45.43,45.45,45.41,45.44,73600.0,38.9792,38.9963,38.962,38.9877,73600.0
2015-04-28 15:45:00,45.43,45.44,45.38,45.39,81400.0,38.9792,38.9877,38.9363,38.9448,81400.0
2015-04-28 15:50:00,45.38,45.43,45.37,45.4,66800.0,38.9363,38.9792,38.9277,38.9534,66800.0
2015-04-28 15:55:00,45.4,45.45,45.38,45.44,116900.0,38.9534,38.9963,38.9363,38.9877,116900.0
2015-04-29 09:30:00,45.44,45.47,45.35,45.38,83400.0,38.9877,39.0135,38.9105,38.9363,83400.0
2015-04-29 09:35:00,45.38,45.39,45.32,45.36,31700.0,38.9363,38.9448,38.8848,38.9191,31700.0
2015-04-29 09:40:00,45.36,45.39,45.23,45.29,28200.0,38.9191,38.9448,38.8076,38.859,28200.0
2015-04-29 09:45:00,45.27,45.35,45.26,45.29,30500.0,38.8419,38.9105,38.8333,38.859,30500.0
2015-04-29 09:50:00,45.3,45.3,45.17,45.18,48200.0,38.8676,38.8676,38.7561,38.7647,48200.0
2015-04-29 09:55:00,45.18,45.21,45.1,45.12,57300.0,38.7647,38.7904,38.696,38.7132,57300.0
2015-04-29 10:00:00,45.14,45.19,44.95,44.99,174600.0,38.7303,38.7732,38.5673,38.6016,174600.0
2015-04-29 10:05:00,45.0,45.01,44.83,44.96,128600.0,38.6102,38.6188,38.4644,38.5759,128600.0
2015-04-29 10:10:00,44.97,45.1,44.7,44.87,171200.0,38.5845,38.696,38.3528,38.4987,171200.0
2015-04-29 10:15:00,44.84,44.86,44.73,44.81,77200.0,38.4729,38.4901,38.3786,38.4472,77200.0
2015-04-29 10:20:00,44.82,44.82,44.63,44.69,176900.0,38.4558,38.4558,38.2928,38.3442,176900.0
2015-04-29 10:25:00,44.72,44.77,44.64,44.75,53600.0,38.37,38.4129,38.3013,38.3957,53600.0
2015-04-29 10:30:00,44.74,44.77,44.7,44.74,46900.0,38.3871,38.4129,38.3528,38.3871,46900.0
2015-04-29 10:35:00,44.76,44.81,44.72,44.73,96900.0,38.4043,38.4472,38.37,38.3786,96900.0
2015-04-29 10:40:00,44.73,44.74,44.56,44.68,154300.0,38.3786,38.3871,38.2327,38.3357,154300.0
2015-04-29 10:45:00,44.68,44.72,44.57,44.66,69000.0,38.3357,38.37,38.2413,38.3185,69000.0
2015-04-29 10:50:00,44.65,44.69,44.56,44.61,78600.0,38.3099,38.3442,38.2327,38.2756,78600.0
2015-04-29 10:55:00,44.61,44.66,44.52,44.57,74800.0,38.2756,38.3185,38.1984,38.2413,74800.0
2015-04-29 11:00:00,44.58,44.73,44.58,44.71,75400.0,38.2499,38.3786,38.2499,38.3614,75400.0
2015-04-29 11:05:00,44.71,44.83,44.68,44.76,528600.0,38.3614,38.4644,38.3357,38.4043,528600.0
2015-04-29 11:10:00,44.75,44.76,44.53,44.6,60300.0,38.3957,38.4043,38.207,38.267,60300.0
2015-04-29 11:15:00,44.6,44.63,44.52,44.54,41400.0,38.267,38.2928,38.1984,38.2155,41400.0
2015-04-29 11:20:00,44.55,44.72,44.54,44.6,53000.0,38.2241,38.37,38.2155,38.267,53000.0
2015-04-29 11:25:00,44.61,44.62,44.51,44.52,98500.0,38.2756,38.2842,38.1898,38.1984,98500.0
2015-04-29 11:30:00,44.53,44.7,44.53,44.59,176300.0,38.207,38.3528,38.207,38.2584,176300.0
2015-04-29 11:35:00,44.6,44.75,44.59,44.72,32900.0,38.267,38.3957,38.2584,38.37,32900.0
2015-04-29 11:40:00,44.73,44.76,44.71,44.72,46700.0,38.3786,38.4043,38.3614,38.37,46700.0
2015-04-29 11:45:00,44.72,44.73,44.55,44.56,29500.0,38.37,38.3786,38.2241,38.2327,29500.0
2015-04-29 11:50:00,44.56,44.56,44.47,44.47,56400.0,38.2327,38.2327,38.1555,38.1555,56400.0
2015-04-29 11:55:00,44.49,44.54,44.33,44.33,100800.0,38.1726,38.2155,38.0354,38.0354,100800.0
2015-04-29 12:00:00,44.33,44.49,44.33,44.41,45000.0,38.0354,38.1726,38.0354,38.104,45000.0
2015-04-29 12:05:00,44.42,44.42,44.33,44.35,30000.0,38.1126,38.1126,38.0354,38.0525,30000.0
2015-04-29 12:10:00,44.35,44.36,44.17,44.23,108300.0,38.0525,38.0611,37.8981,37.9496,108300.0
2015-04-29 12:15:00,44.22,44.29,44.14,44.17,67200.0,37.941,38.001,37.8723,37.8981,67200.0
2015-04-29 12:20:00,44.18,44.28,44.18,44.28,28900.0,37.9067,37.9925,37.9067,37.9925,28900.0
2015-04-29 12:25:00,44.28,44.29,44.18,44.19,31400.0,37.9925,38.001,37.9067,37.9152,31400.0
2015-04-29 12:30:00,44.18,44.21,44.12,44.13,38300.0,37.9067,37.9324,37.8552,37.8638,38300.0
2015-04-29 12:35:00,44.14,44.19,43.94,44.03,193400.0,37.8723,37.9152,37.7007,37.778,193400.0
2015-04-29 12:40:00,44.03,44.17,43.96,44.02,292200.0,37.778,37.8981,37.7179,37.7694,292200.0
2015-04-29 12:45:00,44.04,44.06,43.99,44.0,156000.0,37.7865,37.8037,37.7436,37.7522,156000.0
2015-04-29 12:50:00,44.0,44.01,43.95,43.95,62600.0,37.7522,37.7608,37.7093,37.7093,62600.0
2015-04-29 12:55:00,43.96,44.0,43.95,43.98,48700.0,37.7179,37.7522,37.7093,37.7351,48700.0
2015-04-29 13:00:00,43.98,44.0,43.97,43.99,48200.0,37.7351,37.7522,37.7265,37.7436,48200.0
2015-04-29 13:05:00,44.0,44.0,43.97,44.0,59600.0,37.7522,37.7522,37.7265,37.7522,59600.0
2015-04-29 13:10:00,44.0,44.0,43.95,43.96,41600.0,37.7522,37.7522,37.7093,37.7179,41600.0
2015-04-29 13:15:00,43.96,43.97,43.95,43.95,77500.0,37.7179,37.7265,37.7093,37.7093,77500.0
2015-04-29 13:20:00,43.95,43.95,43.78,43.8,148900.0,37.7093,37.7093,37.5635,37.5806,148900.0
2015-04-29 13:25:00,43.8,43.83,43.76,43.82,125700.0,37.5806,37.6064,37.5463,37.5978,125700.0
2015-04-29 13:30:00,43.82,43.9,43.81,43.9,48900.0,37.5978,37.6664,37.5892,37.6664,48900.0
2015-04-29 13:35:00,43.9,43.92,43.87,43.91,80200.0,37.6664,37.6836,37.6407,37.675,80200.0
2015-04-29 13:40:00,43.91,43.93,43.83,43.91,65400.0,37.675,37.6922,37.6064,37.675,65400.0
2015-04-29 13:45:00,43.91,43.92,43.83,43.84,63300.0,37.675,37.6836,37.6064,37.6149,63300.0
2015-04-29 13:50:00,43.84,43.91,43.84,43.91,102300.0,37.6149,37.675,37.6149,37.675,102300.0
2015-04-29 13:55:00,43.91,43.91,43.85,43.87,162200.0,37.675,37.675,37.6235,37.6407,162200.0
2015-04-29 14:00:00,43.87,43.98,43.77,43.88,75800.0,37.6407,37.7351,37.5549,37.6493,75800.0
2015-04-29 14:05:00,43.88,43.96,43.85,43.95,114100.0,37.6493,37.7179,37.6235,37.7093,114100.0
2015-04-29 14:10:00,43.96,44.15,43.95,44.14,128000.0,37.7179,37.8809,37.7093,37.8723,128000.0
2015-04-29 14:15:00,44.14,44.38,44.14,44.28,198100.0,37.8723,38.0783,37.8723,37.9925,198100.0
2015-04-29 14:20:00,44.27,44.33,44.25,44.3,71800.0,37.9839,38.0354,37.9667,38.0096,71800.0
2015-04-29 14:25:00,44.29,44.36,44.26,44.34,137500.0,38.001,38.0611,37.9753,38.0439,137500.0
2015-04-29 14:30:00,44.34,44.48,44.31,44.48,46300.0,38.0439,38.1641,38.0182,38.1641,46300.0
2015-04-29 14:35:00,44.47,44.48,44.31,44.35,53400.0,38.1555,38.1641,38.0182,38.0525,53400.0
2015-04-29 14:40:00,44.36,44.5,44.33,44.5,58300.0,38.0611,38.1812,38.0354,38.1812,58300.0
2015-04-29 14:45:00,44.5,44.5,44.37,44.43,56300.0,38.1812,38.1812,38.0697,38.1212,56300.0
2015-04-29 14:50:00,44.43,44.45,44.39,44.43,21800.0,38.1212,38.1383,38.0868,38.1212,21800.0
2015-04-29 14:55:00,44.42,44.45,44.34,44.34,35700.0,38.1126,38.1383,38.0439,38.0439,35700.0
2015-04-29 15:00:00,44.34,44.4,44.34,44.36,77600.0,38.0439,38.0954,38.0439,38.0611,77600.0
2015-04-29 15:05:00,44.36,44.37,44.28,44.3,85900.0,38.0611,38.0697,37.9925,38.0096,85900.0
2015-04-29 15:10:00,44.31,44.35,44.21,44.34,146200.0,38.0182,38.0525,37.9324,38.0439,146200.0
2015-04-29 15:15:00,44.35,44.38,44.29,44.33,76400.0,38.0525,38.0783,38.001,38.0354,76400.0
2015-04-29 15:20:00,44.34,44.39,44.32,44.37,41200.0,38.0439,38.0868,38.0268,38.0697,41200.0
2015-04-29 15:25:00,44.36,44.37,44.33,44.37,39500.0,38.0611,38.0697,38.0354,38.0697,39500.0
2015-04-29 15:30:00,44.37,44.37,44.33,44.34,32100.0,38.0697,38.0697,38.0354,38.0439,32100.0
2015-04-29 15:35:00,44.35,44.38,44.34,44.34,55000.0,38.0525,38.0783,38.0439,38.0439,55000.0
2015-04-29 15:40:00,44.34,44.37,44.3,44.3,58000.0,38.0439,38.0697,38.0096,38.0096,58000.0
2015-04-29 15:45:00,44.3,44.36,44.28,44.35,93500.0,38.0096,38.0611,37.9925,38.0525,93500.0
2015-04-29 15:50:00,44.34,44.36,44.3,44.36,143200.0,38.0439,38.0611,38.0096,38.0611,143200.0
2015-04-29 15:55:00,44.35,44.43,44.35,44.4,363300.0,38.0525,38.1212,38.0525,38.0954,363300.0
2015-04-30 09:30:00,44.72,44.75,44.48,44.5,177900.0,38.37,38.3957,38.1641,38.1812,177900.0
2015-04-30 09:35:00,44.49,44.64,44.48,44.55,82600.0,38.1726,38.3013,38.1641,38.2241,82600.0
2015-04-30 09:40:00,44.56,44.6,44.48,44.5,41000.0,38.2327,38.267,38.1641,38.1812,41000.0
2015-04-30 09:45:00,44.51,44.52,44.38,44.39,112000.0,38.1898,38.1984,38.0783,38.0868,112000.0
2015-04-30 09:50:00,44.38,44.44,44.27,44.4,43100.0,38.0783,38.1297,37.9839,38.0954,43100.0
2015-04-30 09:55:00,44.41,44.44,44.32,44.34,45300.0,38.104,38.1297,38.0268,38.0439,45300.0
2015-04-30 10:00:00,44.33,44.35,44.23,44.23,58000.0,38.0354,38.0525,37.9496,37.9496,58000.0
2015-04-30 10:05:00,44.23,44.3,44.2,44.28,40100.0,37.9496,38.0096,37.9238,37.9925,40100.0
2015-04-30 10:10:00,44.27,44.48,44.27,44.4,193700.0,37.9839,38.1641,37.9839,38.0954,193700.0
2015-04-30 10:15:00,44.4,44.4,44.23,44.29,47800.0,38.0954,38.0954,37.9496,38.001,47800.0
2015-04-30 10:20:00,44.3,44.3,44.16,44.17,25700.0,38.0096,38.0096,37.8895,37.8981,25700.0
2015-04-30 10:25:00,44.18,44.22,44.16,44.22,40800.0,37.9067,37.941,37.8895,37.941,40800.0
2015-04-30 10:30:00,44.22,44.35,44.22,44.34,86600.0,37.941,38.0525,37.941,38.0439,86600.0
2015-04-30 10:35:00,44.34,44.38,44.33,44.34,33200.0,38.0439,38.0783,38.0354,38.0439,33200.0
2015-04-30 10:40:00,44.34,44.39,44.32,44.35,28100.0,38.0439,38.0868,38.0268,38.0525,28100.0
2015-04-30 10:45:00,44.35,44.42,44.34,44.4,54800.0,38.0525,38.1126,38.0439,38.0954,54800.0
2015-04-30 10:50:00,44.4,44.42,44.32,44.33,30000.0,38.0954,38.1126,38.0268,38.0354,30000.0
2015-04-30 10:55:00,44.33,44.45,44.32,44.44,54100.0,38.0354,38.1383,38.0268,38.1297,54100.0
2015-04-30 11:00:00,44.44,44.52,44.4,44.52,96800.0,38.1297,38.1984,38.0954,38.1984,96800.0
2015-04-30 11:05:00,44.52,44.56,44.52,44.54,20300.0,38.1984,38.2327,38.1984,38.2155,20300.0
2015-04-30 11:10:00,44.53,44.54,44.48,44.5,33900.0,38.207,38.2155,38.1641,38.1812,33900.0
2015-04-30 11:15:00,44.5,44.55,44.48,44.55,29300.0,38.1812,38.2241,38.1641,38.2241,29300.0
2015-04-30 11:20:00,44.55,44.55,44.5,44.51,23400.0,38.2241,38.2241,38.1812,38.1898,23400.0
2015-04-30 11:25:00,44.5,44.51,44.48,44.5,55900.0,38.1812,38.1898,38.1641,38.1812,55900.0
2015-04-30 11:30:00,44.5,44.54,44.48,44.5,74400.0,38.1812,38.2155,38.1641,38.1812,74400.0
2015-04-30 11:35:00,44.49,44.51,44.48,44.49,57200.0,38.1726,38.1898,38.1641,38.1726,57200.0
2015-04-30 11:40:00,44.49,44.5,44.36,44.36,25800.0,38.1726,38.1812,38.0611,38.0611,25800.0
2015-04-30 11:45:00,44.37,44.46,44.34,44.35,93300.0,38.0697,38.1469,38.0439,38.0525,93300.0
2015-04-30 11:50:00,44.36,44.43,44.36,44.39,17100.0,38.0611,38.1212,38.0611,38.0868,17100.0
2015-04-30 11:55:00,44.4,44.41,44.33,44.36,30300.0,38.0954,38.104,38.0354,38.0611,30300.0
2015-04-30 12:00:00,44.36,44.37,44.34,44.35,22200.0,38.0611,38.0697,38.0439,38.0525,22200.0
2015-04-30 12:05:00,44.35,44.37,44.33,44.36,59300.0,38.0525,38.0697,38.0354,38.0611,59300.0
2015-04-30 12:10:00,44.36,44.37,44.34,44.34,18600.0,38.0611,38.0697,38.0439,38.0439,18600.0
2015-04-30 12:15:00,44.33,44.36,44.32,44.35,12000.0,38.0354,38.0611,38.0268,38.0525,12000.0
2015-04-30 12:20:00,44.35,44.35,44.25,44.29,37600.0,38.0525,38.0525,37.9667,38.001,37600.0
2015-04-30 12:25:00,44.29,44.32,44.23,44.24,61200.0,38.001,38.0268,37.9496,37.9581,61200.0
2015-04-30 12:30:00,44.25,44.27,44.23,44.26,14700.0,37.9667,37.9839,37.9496,37.9753,14700.0
2015-04-30 12:35:00,44.26,44.27,44.23,44.23,10800.0,37.9753,37.9839,37.9496,37.9496,10800.0
2015-04-30 12:40:00,44.24,44.25,44.2,44.22,32700.0,37.9581,37.9667,37.9238,37.941,32700.0
2015-04-30 12:45:00,44.23,44.23,44.16,44.18,23900.0,37.9496,37.9496,37.8895,37.9067,23900.0
2015-04-30 12:50:00,44.19,44.24,44.1,44.12,28100.0,37.9152,37.9581,37.838,37.8552,28100.0
2015-04-30 12:55:00,44.12,44.2,44.09,44.2,16500.0,37.8552,37.9238,37.8294,37.9238,16500.0
2015-04-30 13:00:00,44.21,44.22,44.17,44.22,8900.0,37.9324,37.941,37.8981,37.941,8900.0
2015-04-30 13:05:00,44.23,44.26,44.17,44.26,18900.0,37.9496,37.9753,37.8981,37.9753,18900.0
2015-04-30 13:10:00,44.25,44.25,44.18,44.2,16100.0,37.9667,37.9667,37.9067,37.9238,16100.0
2015-04-30 13:15:00,44.18,44.23,44.18,44.23,7000.0,37.9067,37.9496,37.9067,37.9496,7000.0
2015-04-30 13:20:00,44.23,44.23,44.11,44.15,31500.0,37.9496,37.9496,37.8466,37.8809,31500.0
2015-04-30 13:25:00,44.15,44.19,44.13,44.19,12000.0,37.8809,37.9152,37.8638,37.9152,12000.0
2015-04-30 13:30:00,44.18,44.21,44.15,44.21,13400.0,37.9067,37.9324,37.8809,37.9324,13400.0
2015-04-30 13:35:00,44.21,44.22,44.15,44.16,20000.0,37.9324,37.941,37.8809,37.8895,20000.0
2015-04-30 13:40:00,44.16,44.21,44.15,44.2,15900.0,37.8895,37.9324,37.8809,37.9238,15900.0
2015-04-30 13:45:00,44.21,44.24,44.17,44.18,16300.0,37.9324,37.9581,37.8981,37.9067,16300.0
2015-04-30 13:50:00,44.17,44.18,44.15,44.16,8500.0,37.8981,37.9067,37.8809,37.8895,8500.0
2015-04-30 13:55:00,44.15,44.18,44.14,44.15,20300.0,37.8809,37.9067,37.8723,37.8809,20300.0
2015-04-30 14:00:00,44.15,44.15,44.1,44.11,12200.0,37.8809,37.8809,37.838,37.8466,12200.0
2015-04-30 14:05:00,44.1,44.15,44.1,44.14,21900.0,37.838,37.8809,37.838,37.8723,21900.0
2015-04-30 14:10:00,44.14,44.16,44.11,44.15,38200.0,37.8723,37.8895,37.8466,37.8809,38200.0
2015-04-30 14:15:00,44.15,44.16,44.11,44.14,81900.0,37.8809,37.8895,37.8466,37.8723,81900.0
2015-04-30 14:20:00,44.14,44.15,44.01,44.01,38100.0,37.8723,37.8809,37.7608,37.7608,38100.0
2015-04-30 14:25:00,44.01,44.03,44.01,44.03,19000.0,37.7608,37.778,37.7608,37.778,19000.0
2015-04-30 14:30:00,44.02,44.02,43.98,44.02,22900.0,37.7694,37.7694,37.7351,37.7694,22900.0
2015-04-30 14:35:00,44.01,44.06,44.01,44.05,24700.0,37.7608,37.8037,37.7608,37.7951,24700.0
2015-04-30 14:40:00,44.05,44.07,44.03,44.06,23500.0,37.7951,37.8123,37.778,37.8037,23500.0
2015-04-30 14:45:00,44.07,44.09,44.01,44.02,26200.0,37.8123,37.8294,37.7608,37.7694,26200.0
2015-04-30 14:50:00,44.02,44.03,43.96,43.98,24600.0,37.7694,37.778,37.7179,37.7351,24600.0
2015-04-30 14:55:00,43.97,43.98,43.93,43.94,33400.0,37.7265,37.7351,37.6922,37.7007,33400.0
2015-04-30 15:00:00,43.93,43.94,43.8,43.85,51200.0,37.6922,37.7007,37.5806,37.6235,51200.0
2015-04-30 15:05:00,43.86,43.89,43.82,43.83,46400.0,37.6321,37.6578,37.5978,37.6064,46400.0
2015-04-30 15:10:00,43.83,43.83,43.76,43.8,32300.0,37.6064,37.6064,37.5463,37.5806,32300.0
2015-04-30 15:15:00,43.8,43.91,43.79,43.87,57600.0,37.5806,37.675,37.572,37.6407,57600.0
2015-04-30 15:20:00,43.87,43.92,43.8,43.82,33600.0,37.6407,37.6836,37.5806,37.5978,33600.0
2015-04-30 15:25:00,43.82,43.82,43.69,43.77,56900.0,37.5978,37.5978,37.4862,37.5549,56900.0
2015-04-30 15:30:00,43.77,43.86,43.73,43.84,41400.0,37.5549,37.6321,37.5206,37.6149,41400.0
2015-04-30 15:35:00,43.84,43.9,43.81,43.86,47600.0,37.6149,37.6664,37.5892,37.6321,47600.0
2015-04-30 15:40:00,43.85,43.87,43.78,43.82,101700.0,37.6235,37.6407,37.5635,37.5978,101700.0
2015-04-30 15:45:00,43.81,43.89,43.78,43.86,97000.0,37.5892,37.6578,37.5635,37.6321,97000.0
2015-04-30 15:50:00,43.85,43.9,43.84,43.9,99900.0,37.6235,37.6664,37.6149,37.6664,99900.0
2015-04-30 15:55:00,43.9,43.98,43.82,43.96,239300.0,37.6664,37.7351,37.5978,37.7179,239300.0
2015-05-01 09:30:00,43.88,44.11,43.88,44.09,85300.0,37.6493,37.8466,37.6493,37.8294,85300.0
2015-05-01 09:35:00,44.08,44.27,44.08,44.26,44900.0,37.8209,37.9839,37.8209,37.9753,44900.0
2015-05-01 09:40:00,44.26,44.5,44.26,44.42,86800.0,37.9753,38.1812,37.9753,38.1126,86800.0
2015-05-01 09:45:00,44.43,44.58,44.37,44.52,112400.0,38.1212,38.2499,38.0697,38.1984,112400.0
2015-05-01 09:50:00,44.52,44.53,44.3,44.31,87000.0,38.1984,38.207,38.0096,38.0182,87000.0
2015-05-01 09:55:00,44.31,44.33,44.21,44.26,35700.0,38.0182,38.0354,37.9324,37.9753,35700.0
2015-05-01 10:00:00,44.26,44.35,44.16,44.33,34200.0,37.9753,38.0525,37.8895,38.0354,34200.0
2015-05-01 10:05:00,44.33,44.34,44.21,44.27,47500.0,38.0354,38.0439,37.9324,37.9839,47500.0
2015-05-01 10:10:00,44.27,44.35,44.2,44.31,27800.0,37.9839,38.0525,37.9238,38.0182,27800.0
2015-05-01 10:15:00,44.3,44.41,44.29,44.39,37700.0,38.0096,38.104,38.001,38.0868,37700.0
2015-05-01 10:20:00,44.39,44.42,44.35,44.36,21100.0,38.0868,38.1126,38.0525,38.0611,21100.0
2015-05-01 10:25:00,44.38,44.45,44.38,44.39,58400.0,38.0783,38.1383,38.0783,38.0868,58400.0
2015-05-01 10:30:00,44.4,44.42,44.36,44.39,21300.0,38.0954,38.1126,38.0611,38.0868,21300.0
2015-05-01 10:35:00,44.39,44.39,44.24,44.3,40000.0,38.0868,38.0868,37.9581,38.0096,40000.0
2015-05-01 10:40:00,44.28,44.29,44.18,44.22,33800.0,37.9925,38.001,37.9067,37.941,33800.0
2015-05-01 10:45:00,44.21,44.28,44.2,44.21,16500.0,37.9324,37.9925,37.9238,37.9324,16500.0
2015-05-01 10:50:00,44.21,44.29,44.2,44.27,18800.0,37.9324,38.001,37.9238,37.9839,18800.0
2015-05-01 10:55:00,44.26,44.27,44.08,44.11,107000.0,37.9753,37.9839,37.8209,37.8466,107000.0
2015-05-01 11:00:00,44.11,44.26,44.05,44.25,95900.0,37.8466,37.9753,37.7951,37.9667,95900.0
2015-05-01 11:05:00,44.24,44.3,44.21,44.28,13800.0,37.9581,38.0096,37.9324,37.9925,13800.0
2015-05-01 11:10:00,44.28,44.36,44.26,44.36,30000.0,37.9925,38.0611,37.9753,38.0611,30000.0
2015-05-01 11:15:00,44.36,44.38,44.33,44.38,20900.0,38.0611,38.0783,38.0354,38.0783,20900.0
2015-05-01 11:20:00,44.39,44.42,44.38,44.39,18400.0,38.0868,38.1126,38.0783,38.0868,18400.0
2015-05-01 11:25:00,44.39,44.44,44.37,44.38,40600.0,38.0868,38.1297,38.0697,38.0783,40600.0
2015-05-01 11:30:00,44.4,44.45,44.4,44.4,14300.0,38.0954,38.1383,38.0954,38.0954,14300.0
2015-05-01 11:35:00,44.39,44.4,44.33,44.36,9600.0,38.0868,38.0954,38.0354,38.0611,9600.0
2015-05-01 11:40:00,44.37,44.37,44.3,44.33,11400.0,38.0697,38.0697,38.0096,38.0354,11400.0
2015-05-01 11:45:00,44.34,44.34,44.27,44.29,40200.0,38.0439,38.0439,37.9839,38.001,40200.0
2015-05-01 11:50:00,44.28,44.33,44.24,44.31,25900.0,37.9925,38.0354,37.9581,38.0182,25900.0
2015-05-01 11:55:00,44.32,44.39,44.29,44.36,18700.0,38.0268,38.0868,38.001,38.0611,18700.0
2015-05-01 12:00:00,44.35,44.36,44.3,44.36,11300.0,38.0525,38.0611,38.0096,38.0611,11300.0
2015-05-01 12:05:00,44.37,44.37,44.25,44.29,14900.0,38.0697,38.0697,37.9667,38.001,14900.0
2015-05-01 12:10:00,44.29,44.33,44.28,44.32,13000.0,38.001,38.0354,37.9925,38.0268,13000.0
2015-05-01 12:15:00,44.33,44.38,44.32,44.37,18600.0,38.0354,38.0783,38.0268,38.0697,18600.0
2015-05-01 12:20:00,44.37,44.41,44.34,44.41,25900.0,38.0697,38.104,38.0439,38.104,25900.0
2015-05-01 12:25:00,44.41,44.44,44.37,44.4,36200.0,38.104,38.1297,38.0697,38.0954,36200.0
2015-05-01 12:30:00,44.41,44.45,44.41,44.45,10500.0,38.104,38.1383,38.104,38.1383,10500.0
2015-05-01 12:35:00,44.45,44.48,44.45,44.47,15100.0,38.1383,38.1641,38.1383,38.1555,15100.0
2015-05-01 12:40:00,44.47,44.49,44.45,44.48,13000.0,38.1555,38.1726,38.1383,38.1641,13000.0
2015-05-01 12:45:00,44.48,44.49,44.46,44.47,14400.0,38.1641,38.1726,38.1469,38.1555,14400.0
2015-05-01 12:50:00,44.48,44.5,44.46,44.49,23600.0,38.1641,38.1812,38.1469,38.1726,23600.0
2015-05-01 12:55:00,44.48,44.51,44.47,44.51,15100.0,38.1641,38.1898,38.1555,38.1898,15100.0
2015-05-01 13:00:00,44.51,44.53,44.45,44.47,14700.0,38.1898,38.207,38.1383,38.1555,14700.0
2015-05-01 13:05:00,44.47,44.47,44.4,44.4,13200.0,38.1555,38.1555,38.0954,38.0954,13200.0
2015-05-01 13:10:00,44.4,44.4,44.34,44.35,15700.0,38.0954,38.0954,38.0439,38.0525,15700.0
2015-05-01 13:15:00,44.34,44.43,44.34,44.43,22000.0,38.0439,38.1212,38.0439,38.1212,22000.0
2015-05-01 13:20:00,44.43,44.43,44.39,44.41,15000.0,38.1212,38.1212,38.0868,38.104,15000.0
2015-05-01 13:25:00,44.4,44.4,44.36,44.37,6600.0,38.0954,38.0954,38.0611,38.0697,6600.0
2015-05-01 13:30:00,44.38,44.43,44.38,44.41,8900.0,38.0783,38.1212,38.0783,38.104,8900.0
2015-05-01 13:35:00,44.4,44.41,44.36,44.41,21500.0,38.0954,38.104,38.0611,38.104,21500.0
2015-05-01 13:40:00,44.41,44.41,44.31,44.32,13200.0,38.104,38.104,38.0182,38.0268,13200.0
2015-05-01 13:45:00,44.31,44.32,44.27,44.3,19400.0,38.0182,38.0268,37.9839,38.0096,19400.0
2015-05-01 13:50:00,44.3,44.42,44.3,44.38,27900.0,38.0096,38.1126,38.0096,38.0783,27900.0
2015-05-01 13:55:00,44.37,44.37,44.33,44.35,5400.0,38.0697,38.0697,38.0354,38.0525,5400.0
2015-05-01 14:00:00,44.36,44.39,44.34,44.35,14500.0,38.0611,38.0868,38.0439,38.0525,14500.0
2015-05-01 14:05:00,44.36,44.41,44.35,44.41,18300.0,38.0611,38.104,38.0525,38.104,18300.0
2015-05-01 14:10:00,44.41,44.44,44.35,44.35,8000.0,38.104,38.1297,38.0525,38.0525,8000.0
2015-05-01 14:15:00,44.35,44.4,44.35,44.4,8400.0,38.0525,38.0954,38.0525,38.0954,8400.0
2015-05-01 14:20:00,44.4,44.42,44.37,44.41,8600.0,38.0954,38.1126,38.0697,38.104,8600.0
2015-05-01 14:25:00,44.41,44.46,44.41,44.46,14000.0,38.104,38.1469,38.104,38.1469,14000.0
2015-05-01 14:30:00,44.46,44.46,44.41,44.41,9700.0,38.1469,38.1469,38.104,38.104,9700.0
2015-05-01 14:35:00,44.41,44.41,44.39,44.39,6600.0,38.104,38.104,38.0868,38.0868,6600.0
2015-05-01 14:40:00,44.39,44.4,44.35,44.36,7000.0,38.0868,38.0954,38.0525,38.0611,7000.0
2015-05-01 14:45:00,44.35,44.43,44.35,44.42,17100.0,38.0525,38.1212,38.0525,38.1126,17100.0
2015-05-01 14:50:00,44.43,44.43,44.36,44.36,16100.0,38.1212,38.1212,38.0611,38.0611,16100.0
2015-05-01 14:55:00,44.36,44.36,44.33,44.36,16000.0,38.0611,38.0611,38.0354,38.0611,16000.0
2015-05-01 15:00:00,44.36,44.38,44.34,44.38,21800.0,38.0611,38.0783,38.0439,38.0783,21800.0
2015-05-01 15:05:00,44.37,44.4,44.35,44.36,10500.0,38.0697,38.0954,38.0525,38.0611,10500.0
2015-05-01 15:10:00,44.37,44.39,44.36,44.39,22000.0,38.0697,38.0868,38.0611,38.0868,22000.0
2015-05-01 15:15:00,44.39,44.42,44.38,44.42,9700.0,38.0868,38.1126,38.0783,38.1126,9700.0
2015-05-01 15:20:00,44.42,44.44,44.41,44.43,38800.0,38.1126,38.1297,38.104,38.1212,38800.0
2015-05-01 15:25:00,44.44,44.45,44.41,44.43,28600.0,38.1297,38.1383,38.104,38.1212,28600.0
2015-05-01 15:30:00,44.43,44.46,44.42,44.45,28700.0,38.1212,38.1469,38.1126,38.1383,28700.0
2015-05-01 15:35:00,44.45,44.48,44.44,44.46,29100.0,38.1383,38.1641,38.1297,38.1469,29100.0
2015-05-01 15:40:00,44.46,44.49,44.45,44.47,30100.0,38.1469,38.1726,38.1383,38.1555,30100.0
2015-05-01 15:45:00,44.46,44.48,44.44,44.46,53900.0,38.1469,38.1641,38.1297,38.1469,53900.0
2015-05-01 15:50:00,44.47,44.54,44.46,44.52,75500.0,38.1555,38.2155,38.1469,38.1984,75500.0
2015-05-01 15:55:00,44.52,44.56,44.51,44.52,143600.0,38.1984,38.2327,38.1898,38.1984,143600.0
2015-05-04 09:30:00,44.66,44.76,44.54,44.74,61400.0,38.3185,38.4043,38.2155,38.3871,61400.0
2015-05-04 09:35:00,44.73,44.77,44.65,44.7,25400.0,38.3786,38.4129,38.3099,38.3528,25400.0
2015-05-04 09:40:00,44.69,44.82,44.67,44.81,32100.0,38.3442,38.4558,38.3271,38.4472,32100.0
2015-05-04 09:45:00,44.8,44.87,44.74,44.82,35600.0,38.4386,38.4987,38.3871,38.4558,35600.0
2015-05-04 09:50:00,44.83,44.86,44.77,44.82,21800.0,38.4644,38.4901,38.4129,38.4558,21800.0
2015-05-04 09:55:00,44.83,44.87,44.76,44.81,25000.0,38.4644,38.4987,38.4043,38.4472,25000.0
2015-05-04 10:00:00,44.8,44.81,44.73,44.81,16400.0,38.4386,38.4472,38.3786,38.4472,16400.0
2015-05-04 10:05:00,44.82,44.83,44.78,44.79,19400.0,38.4558,38.4644,38.4215,38.43,19400.0
2015-05-04 10:10:00,44.79,44.84,44.78,44.84,39400.0,38.43,38.4729,38.4215,38.4729,39400.0
2015-05-04 10:15:00,44.84,44.84,44.79,44.82,29300.0,38.4729,38.4729,38.43,38.4558,29300.0
2015-05-04 10:20:00,44.82,44.83,44.78,44.82,29200.0,38.4558,38.4644,38.4215,38.4558,29200.0
2015-05-04 10:25:00,44.82,44.86,44.82,44.85,25400.0,38.4558,38.4901,38.4558,38.4815,25400.0
2015-05-04 10:30:00,44.84,44.88,44.82,44.84,35100.0,38.4729,38.5073,38.4558,38.4729,35100.0
2015-05-04 10:35:00,44.83,44.86,44.74,44.74,32000.0,38.4644,38.4901,38.3871,38.3871,32000.0
2015-05-04 10:40:00,44.73,44.76,44.7,44.73,32700.0,38.3786,38.4043,38.3528,38.3786,32700.0
2015-05-04 10:45:00,44.74,44.75,44.71,44.73,54000.0,38.3871,38.3957,38.3614,38.3786,54000.0
2015-05-04 10:50:00,44.72,44.75,44.7,44.75,21000.0,38.37,38.3957,38.3528,38.3957,21000.0
2015-05-04 10:55:00,44.75,44.76,44.7,44.72,19200.0,38.3957,38.4043,38.3528,38.37,19200.0
2015-05-04 11:00:00,44.72,44.73,44.69,44.72,25100.0,38.37,38.3786,38.3442,38.37,25100.0
2015-05-04 11:05:00,44.71,44.72,44.6,44.61,44000.0,38.3614,38.37,38.267,38.2756,44000.0
2015-05-04 11:10:00,44.61,44.66,44.59,44.61,23500.0,38.2756,38.3185,38.2584,38.2756,23500.0
2015-05-04 11:15:00,44.62,44.64,44.59,44.59,38300.0,38.2842,38.3013,38.2584,38.2584,38300.0
2015-05-04 11:20:00,44.59,44.62,44.56,44.57,18000.0,38.2584,38.2842,38.2327,38.2413,18000.0
2015-05-04 11:25:00,44.56,44.58,44.53,44.57,10700.0,38.2327,38.2499,38.207,38.2413,10700.0
2015-05-04 11:30:00,44.58,44.58,44.53,44.53,8400.0,38.2499,38.2499,38.207,38.207,8400.0
2015-05-04 11:35:00,44.53,44.53,44.5,44.53,30200.0,38.207,38.207,38.1812,38.207,30200.0
2015-05-04 11:40:00,44.54,44.54,44.5,44.52,19100.0,38.2155,38.2155,38.1812,38.1984,19100.0
2015-05-04 11:45:00,44.52,44.54,44.51,44.54,9100.0,38.1984,38.2155,38.1898,38.2155,9100.0
2015-05-04 11:50:00,44.54,44.56,44.5,44.54,17400.0,38.2155,38.2327,38.1812,38.2155,17400.0
2015-05-04 11:55:00,44.54,44.57,44.54,44.57,3500.0,38.2155,38.2413,38.2155,38.2413,3500.0
2015-05-04 12:00:00,44.56,44.61,44.55,44.59,35000.0,38.2327,38.2756,38.2241,38.2584,35000.0
2015-05-04 12:05:00,44.59,44.61,44.58,44.59,8700.0,38.2584,38.2756,38.2499,38.2584,8700.0
2015-05-04 12:10:00,44.59,44.62,44.56,44.59,27200.0,38.2584,38.2842,38.2327,38.2584,27200.0
2015-05-04 12:15:00,44.59,44.61,44.56,44.57,13800.0,38.2584,38.2756,38.2327,38.2413,13800.0
2015-05-04 12:20:00,44.55,44.59,44.54,44.59,21500.0,38.2241,38.2584,38.2155,38.2584,21500.0
2015-05-04 12:25:00,44.59,44.6,44.56,44.58,6800.0,38.2584,38.267,38.2327,38.2499,6800.0
2015-05-04 12:30:00,44.59,44.6,44.53,44.57,11700.0,38.2584,38.267,38.207,38.2413,11700.0
2015-05-04 12:35:00,44.57,44.58,44.54,44.54,7300.0,38.2413,38.2499,38.2155,38.2155,7300.0
2015-05-04 12:40:00,44.54,44.57,44.47,44.48,10500.0,38.2155,38.2413,38.1555,38.1641,10500.0
2015-05-04 12:45:00,44.48,44.52,44.45,44.45,8500.0,38.1641,38.1984,38.1383,38.1383,8500.0
2015-05-04 12:50:00,44.44,44.51,44.44,44.5,10200.0,38.1297,38.1898,38.1297,38.1812,10200.0
2015-05-04 12:55:00,44.49,44.5,44.44,44.44,15900.0,38.1726,38.1812,38.1297,38.1297,15900.0
2015-05-04 13:00:00,44.44,44.45,44.42,44.42,45400.0,38.1297,38.1383,38.1126,38.1126,45400.0
2015-05-04 13:05:00,44.41,44.41,44.32,44.34,19500.0,38.104,38.104,38.0268,38.0439,19500.0
2015-05-04 13:10:00,44.33,44.4,44.31,44.37,22900.0,38.0354,38.0954,38.0182,38.0697,22900.0
2015-05-04 13:15:00,44.36,44.42,44.36,44.39,15400.0,38.0611,38.1126,38.0611,38.0868,15400.0
2015-05-04 13:20:00,44.39,44.39,44.33,44.35,16100.0,38.0868,38.0868,38.0354,38.0525,16100.0
2015-05-04 13:25:00,44.34,44.37,44.33,44.34,13100.0,38.0439,38.0697,38.0354,38.0439,13100.0
2015-05-04 13:30:00,44.35,44.36,44.33,44.34,9400.0,38.0525,38.0611,38.0354,38.0439,9400.0
2015-05-04 13:35:00,44.34,44.37,44.31,44.37,12200.0,38.0439,38.0697,38.0182,38.0697,12200.0
2015-05-04 13:40:00,44.37,44.4,44.36,44.37,16300.0,38.0697,38.0954,38.0611,38.0697,16300.0
2015-05-04 13:45:00,44.38,44.4,44.36,44.37,19100.0,38.0783,38.0954,38.0611,38.0697,19100.0
2015-05-04 13:50:00,44.37,44.4,44.37,44.39,11400.0,38.0697,38.0954,38.0697,38.0868,11400.0
2015-05-04 13:55:00,44.38,44.4,44.37,44.39,27100.0,38.0783,38.0954,38.0697,38.0868,27100.0
2015-05-04 14:00:00,44.4,44.45,44.39,44.39,23000.0,38.0954,38.1383,38.0868,38.0868,23000.0
2015-05-04 14:05:00,44.4,44.42,44.37,44.41,17600.0,38.0954,38.1126,38.0697,38.104,17600.0
2015-05-04 14:10:00,44.42,44.42,44.37,44.38,10400.0,38.1126,38.1126,38.0697,38.0783,10400.0
2015-05-04 14:15:00,44.38,44.44,44.38,44.44,16800.0,38.0783,38.1297,38.0783,38.1297,16800.0
2015-05-04 14:20:00,44.43,44.43,44.38,44.4,9200.0,38.1212,38.1212,38.0783,38.0954,9200.0
2015-05-04 14:25:00,44.4,44.42,44.39,44.39,18300.0,38.0954,38.1126,38.0868,38.0868,18300.0
2015-05-04 14:30:00,44.4,44.4,44.35,44.36,28900.0,38.0954,38.0954,38.0525,38.0611,28900.0
2015-05-04 14:35:00,44.36,44.37,44.35,44.37,14500.0,38.0611,38.0697,38.0525,38.0697,14500.0
2015-05-04 14:40:00,44.36,44.37,44.32,44.33,17400.0,38.0611,38.0697,38.0268,38.0354,17400.0
2015-05-04 14:45:00,44.32,44.34,44.31,44.33,33300.0,38.0268,38.0439,38.0182,38.0354,33300.0
2015-05-04 14:50:00,44.34,44.36,44.32,44.34,19200.0,38.0439,38.0611,38.0268,38.0439,19200.0
2015-05-04 14:55:00,44.34,44.37,44.33,44.35,6800.0,38.0439,38.0697,38.0354,38.0525,6800.0
2015-05-04 15:00:00,44.36,44.38,44.32,44.38,10600.0,38.0611,38.0783,38.0268,38.0783,10600.0
2015-05-04 15:05:00,44.37,44.39,44.36,44.38,7800.0,38.0697,38.0868,38.0611,38.0783,7800.0
2015-05-04 15:10:00,44.37,44.37,44.34,44.37,18000.0,38.0697,38.0697,38.0439,38.0697,18000.0
2015-05-04 15:15:00,44.37,44.39,44.32,44.37,27000.0,38.0697,38.0868,38.0268,38.0697,27000.0
2015-05-04 15:20:00,44.37,44.4,44.36,44.37,21300.0,38.0697,38.0954,38.0611,38.0697,21300.0
2015-05-04 15:25:00,44.37,44.39,44.36,44.38,19400.0,38.0697,38.0868,38.0611,38.0783,19400.0
2015-05-04 15:30:00,44.37,44.41,44.35,44.39,49800.0,38.0697,38.104,38.0525,38.0868,49800.0
2015-05-04 15:35:00,44.39,44.41,44.35,44.36,27300.0,38.0868,38.104,38.0525,38.0611,27300.0
2015-05-04 15:40:00,44.36,44.36,44.3,44.32,41500.0,38.0611,38.0611,38.0096,38.0268,41500.0
2015-05-04 15:45:00,44.33,44.36,44.32,44.35,92600.0,38.0354,38.0611,38.0268,38.0525,92600.0
2015-05-04 15:50:00,44.34,44.36,44.29,44.3,82400.0,38.0439,38.0611,38.001,38.0096,82400.0
2015-05-04 15:55:00,44.31,44.35,44.3,44.33,87400.0,38.0182,38.0525,38.0096,38.0354,87400.0
2015-05-05 09:30:00,43.96,44.02,43.88,43.99,79800.0,37.7179,37.7694,37.6493,37.7436,79800.0
2015-05-05 09:35:00,43.98,43.99,43.87,43.87,62500.0,37.7351,37.7436,37.6407,37.6407,62500.0
2015-05-05 09:40:00,43.88,44.1,43.86,44.1,25600.0,37.6493,37.838,37.6321,37.838,25600.0
2015-05-05 09:45:00,44.09,44.15,43.93,43.94,20800.0,37.8294,37.8809,37.6922,37.7007,20800.0
2015-05-05 09:50:00,43.93,43.95,43.87,43.87,20500.0,37.6922,37.7093,37.6407,37.6407,20500.0
2015-05-05 09:55:00,43.88,43.99,43.85,43.91,49800.0,37.6493,37.7436,37.6235,37.675,49800.0
2015-05-05 10:00:00,43.92,43.93,43.85,43.86,31700.0,37.6836,37.6922,37.6235,37.6321,31700.0
2015-05-05 10:05:00,43.86,43.96,43.85,43.96,31100.0,37.6321,37.7179,37.6235,37.7179,31100.0
2015-05-05 10:10:00,43.96,43.97,43.9,43.94,16000.0,37.7179,37.7265,37.6664,37.7007,16000.0
2015-05-05 10:15:00,43.95,43.95,43.84,43.87,23200.0,37.7093,37.7093,37.6149,37.6407,23200.0
2015-05-05 10:20:00,43.87,43.94,43.81,43.91,30000.0,37.6407,37.7007,37.5892,37.675,30000.0
2015-05-05 10:25:00,43.91,44.04,43.88,44.01,59300.0,37.675,37.7865,37.6493,37.7608,59300.0
2015-05-05 10:30:00,43.99,44.01,43.89,43.9,14500.0,37.7436,37.7608,37.6578,37.6664,14500.0
2015-05-05 10:35:00,43.89,43.95,43.88,43.9,14100.0,37.6578,37.7093,37.6493,37.6664,14100.0
2015-05-05 10:40:00,43.9,43.91,43.8,43.9,15700.0,37.6664,37.675,37.5806,37.6664,15700.0
2015-05-05 10:45:00,43.9,43.93,43.86,43.88,39600.0,37.6664,37.6922,37.6321,37.6493,39600.0
2015-05-05 10:50:00,43.89,43.91,43.81,43.82,40900.0,37.6578,37.675,37.5892,37.5978,40900.0
2015-05-05 10:55:00,43.83,43.83,43.77,43.79,49400.0,37.6064,37.6064,37.5549,37.572,49400.0
2015-05-05 11:00:00,43.8,43.8,43.7,43.7,19400.0,37.5806,37.5806,37.4948,37.4948,19400.0
2015-05-05 11:05:00,43.7,43.71,43.67,43.71,16300.0,37.4948,37.5034,37.4691,37.5034,16300.0
2015-05-05 11:10:00,43.71,43.73,43.67,43.73,14100.0,37.5034,37.5206,37.4691,37.5206,14100.0
2015-05-05 11:15:00,43.73,43.75,43.69,43.69,20600.0,37.5206,37.5377,37.4862,37.4862,20600.0
2015-05-05 11:20:00,43.69,43.71,43.64,43.64,40400.0,37.4862,37.5034,37.4433,37.4433,40400.0
2015-05-05 11:25:00,43.64,43.65,43.58,43.61,27700.0,37.4433,37.4519,37.3919,37.4176,27700.0
2015-05-05 11:30:00,43.61,43.61,43.52,43.55,32600.0,37.4176,37.4176,37.3404,37.3661,32600.0
2015-05-05 11:35:00,43.56,43.59,43.54,43.57,10800.0,37.3747,37.4004,37.3575,37.3833,10800.0
2015-05-05 11:40:00,43.56,43.64,43.56,43.6,13700.0,37.3747,37.4433,37.3747,37.409,13700.0
2015-05-05 11:45:00,43.58,43.59,43.57,43.58,10000.0,37.3919,37.4004,37.3833,37.3919,10000.0
2015-05-05 11:50:00,43.57,43.63,43.55,43.58,28400.0,37.3833,37.4348,37.3661,37.3919,28400.0
2015-05-05 11:55:00,43.59,43.69,43.59,43.67,11400.0,37.4004,37.4862,37.4004,37.4691,11400.0
2015-05-05 12:00:00,43.66,43.72,43.66,43.69,14700.0,37.4605,37.512,37.4605,37.4862,14700.0
2015-05-05 12:05:00,43.69,43.72,43.66,43.68,12400.0,37.4862,37.512,37.4605,37.4777,12400.0
2015-05-05 12:10:00,43.68,43.69,43.64,43.66,12500.0,37.4777,37.4862,37.4433,37.4605,12500.0
2015-05-05 12:15:00,43.65,43.67,43.64,43.66,11500.0,37.4519,37.4691,37.4433,37.4605,11500.0
2015-05-05 12:20:00,43.66,43.68,43.65,43.65,19000.0,37.4605,37.4777,37.4519,37.4519,19000.0
2015-05-05 12:25:00,43.65,43.69,43.63,43.64,11900.0,37.4519,37.4862,37.4348,37.4433,11900.0
2015-05-05 12:30:00,43.64,43.65,43.61,43.62,11500.0,37.4433,37.4519,37.4176,37.4262,11500.0
2015-05-05 12:35:00,43.61,43.63,43.57,43.57,9200.0,37.4176,37.4348,37.3833,37.3833,9200.0
2015-05-05 12:40:00,43.57,43.59,43.56,43.57,10800.0,37.3833,37.4004,37.3747,37.3833,10800.0
2015-05-05 12:45:00,43.58,43.63,43.57,43.62,10100.0,37.3919,37.4348,37.3833,37.4262,10100.0
2015-05-05 12:50:00,43.62,43.63,43.56,43.59,8800.0,37.4262,37.4348,37.3747,37.4004,8800.0
2015-05-05 12:55:00,43.59,43.6,43.55,43.57,8800.0,37.4004,37.409,37.3661,37.3833,8800.0
2015-05-05 13:00:00,43.57,43.59,43.54,43.54,12800.0,37.3833,37.4004,37.3575,37.3575,12800.0
2015-05-05 13:05:00,43.55,43.58,43.53,43.54,9000.0,37.3661,37.3919,37.349,37.3575,9000.0
2015-05-05 13:10:00,43.54,43.56,43.5,43.51,16800.0,37.3575,37.3747,37.3232,37.3318,16800.0
2015-05-05 13:15:00,43.5,43.52,43.49,43.51,19200.0,37.3232,37.3404,37.3146,37.3318,19200.0
2015-05-05 13:20:00,43.5,43.5,43.45,43.48,21900.0,37.3232,37.3232,37.2803,37.3061,21900.0
2015-05-05 13:25:00,43.48,43.5,43.46,43.48,16200.0,37.3061,37.3232,37.2889,37.3061,16200.0
2015-05-05 13:30:00,43.48,43.5,43.47,43.48,14500.0,37.3061,37.3232,37.2975,37.3061,14500.0
2015-05-05 13:35:00,43.49,43.54,43.48,43.52,16200.0,37.3146,37.3575,37.3061,37.3404,16200.0
2015-05-05 13:40:00,43.53,43.53,43.47,43.49,14900.0,37.349,37.349,37.2975,37.3146,14900.0
2015-05-05 13:45:00,43.5,43.5,43.44,43.45,9200.0,37.3232,37.3232,37.2717,37.2803,9200.0
2015-05-05 13:50:00,43.45,43.5,43.42,43.45,23300.0,37.2803,37.3232,37.2546,37.2803,23300.0
2015-05-05 13:55:00,43.45,43.52,43.45,43.52,33200.0,37.2803,37.3404,37.2803,37.3404,33200.0
2015-05-05 14:00:00,43.51,43.51,43.46,43.48,19900.0,37.3318,37.3318,37.2889,37.3061,19900.0
2015-05-05 14:05:00,43.48,43.55,43.48,43.53,17300.0,37.3061,37.3661,37.3061,37.349,17300.0
2015-05-05 14:10:00,43.52,43.58,43.52,43.54,10400.0,37.3404,37.3919,37.3404,37.3575,10400.0
2015-05-05 14:15:00,43.54,43.6,43.53,43.59,26100.0,37.3575,37.409,37.349,37.4004,26100.0
2015-05-05 14:20:00,43.59,43.61,43.54,43.59,14700.0,37.4004,37.4176,37.3575,37.4004,14700.0
2015-05-05 14:25:00,43.58,43.58,43.52,43.56,16600.0,37.3919,37.3919,37.3404,37.3747,16600.0
2015-05-05 14:30:00,43.55,43.59,43.52,43.57,22800.0,37.3661,37.4004,37.3404,37.3833,22800.0
2015-05-05 14:35:00,43.56,43.58,43.55,43.55,10500.0,37.3747,37.3919,37.3661,37.3661,10500.0
2015-05-05 14:40:00,43.54,43.54,43.49,43.5,55800.0,37.3575,37.3575,37.3146,37.3232,55800.0
2015-05-05 14:45:00,43.5,43.52,43.45,43.45,20400.0,37.3232,37.3404,37.2803,37.2803,20400.0
2015-05-05 14:50:00,43.44,43.44,43.38,43.4,25400.0,37.2717,37.2717,37.2202,37.2374,25400.0
2015-05-05 14:55:00,43.41,43.48,43.41,43.46,18000.0,37.246,37.3061,37.246,37.2889,18000.0
2015-05-05 15:00:00,43.45,43.5,43.44,43.48,23100.0,37.2803,37.3232,37.2717,37.3061,23100.0
2015-05-05 15:05:00,43.49,43.52,43.43,43.43,20300.0,37.3146,37.3404,37.2631,37.2631,20300.0
2015-05-05 15:10:00,43.43,43.48,43.43,43.46,18200.0,37.2631,37.3061,37.2631,37.2889,18200.0
2015-05-05 15:15:00,43.45,43.48,43.43,43.44,28200.0,37.2803,37.3061,37.2631,37.2717,28200.0
2015-05-05 15:20:00,43.43,43.44,43.41,43.43,19500.0,37.2631,37.2717,37.246,37.2631,19500.0
2015-05-05 15:25:00,43.43,43.49,43.42,43.46,19900.0,37.2631,37.3146,37.2546,37.2889,19900.0
2015-05-05 15:30:00,43.46,43.49,43.44,43.48,20600.0,37.2889,37.3146,37.2717,37.3061,20600.0
2015-05-05 15:35:00,43.48,43.52,43.46,43.51,21300.0,37.3061,37.3404,37.2889,37.3318,21300.0
2015-05-05 15:40:00,43.5,43.5,43.45,43.46,31900.0,37.3232,37.3232,37.2803,37.2889,31900.0
2015-05-05 15:45:00,43.45,43.45,43.36,43.37,63500.0,37.2803,37.2803,37.2031,37.2117,63500.0
2015-05-05 15:50:00,43.37,43.39,43.35,43.36,144000.0,37.2117,37.2288,37.1945,37.2031,144000.0
2015-05-05 15:55:00,43.35,43.44,43.34,43.4,202200.0,37.1945,37.2717,37.1859,37.2374,202200.0
2015-05-06 09:30:00,43.41,43.51,43.33,43.51,49400.0,37.246,37.3318,37.1773,37.3318,49400.0
2015-05-06 09:35:00,43.52,43.52,43.35,43.35,36900.0,37.3404,37.3404,37.1945,37.1945,36900.0
2015-05-06 09:40:00,43.38,43.42,43.3,43.35,56700.0,37.2202,37.2546,37.1516,37.1945,56700.0
2015-05-06 09:45:00,43.35,43.51,43.34,43.47,72200.0,37.1945,37.3318,37.1859,37.2975,72200.0
2015-05-06 09:50:00,43.48,43.58,43.47,43.48,76400.0,37.3061,37.3919,37.2975,37.3061,76400.0
2015-05-06 09:55:00,43.48,43.65,43.46,43.65,96400.0,37.3061,37.4519,37.2889,37.4519,96400.0
2015-05-06 10:00:00,43.65,43.7,43.61,43.66,59700.0,37.4519,37.4948,37.4176,37.4605,59700.0
2015-05-06 10:05:00,43.65,43.68,43.47,43.48,70500.0,37.4519,37.4777,37.2975,37.3061,70500.0
2015-05-06 10:10:00,43.47,43.53,43.43,43.47,51000.0,37.2975,37.349,37.2631,37.2975,51000.0
2015-05-06 10:15:00,43.47,43.61,43.47,43.6,57500.0,37.2975,37.4176,37.2975,37.409,57500.0
2015-05-06 10:20:00,43.59,43.62,43.53,43.58,56200.0,37.4004,37.4262,37.349,37.3919,56200.0
2015-05-06 10:25:00,43.58,43.63,43.54,43.6,29600.0,37.3919,37.4348,37.3575,37.409,29600.0
2015-05-06 10:30:00,43.61,43.62,43.5,43.51,45100.0,37.4176,37.4262,37.3232,37.3318,45100.0
2015-05-06 10:35:00,43.51,43.53,43.45,43.46,31500.0,37.3318,37.349,37.2803,37.2889,31500.0
2015-05-06 10:40:00,43.46,43.6,43.46,43.55,48200.0,37.2889,37.409,37.2889,37.3661,48200.0
2015-05-06 10:45:00,43.56,43.69,43.55,43.64,29900.0,37.3747,37.4862,37.3661,37.4433,29900.0
2015-05-06 10:50:00,43.64,43.64,43.58,43.58,67500.0,37.4433,37.4433,37.3919,37.3919,67500.0
2015-05-06 10:55:00,43.58,43.6,43.49,43.51,70100.0,37.3919,37.409,37.3146,37.3318,70100.0
2015-05-06 11:00:00,43.52,43.56,43.51,43.56,74000.0,37.3404,37.3747,37.3318,37.3747,74000.0
2015-05-06 11:05:00,43.56,43.56,43.48,43.49,43300.0,37.3747,37.3747,37.3061,37.3146,43300.0
2015-05-06 11:10:00,43.48,43.49,43.38,43.38,22500.0,37.3061,37.3146,37.2202,37.2202,22500.0
2015-05-06 11:15:00,43.38,43.45,43.38,43.38,39100.0,37.2202,37.2803,37.2202,37.2202,39100.0
2015-05-06 11:20:00,43.38,43.4,43.34,43.34,32600.0,37.2202,37.2374,37.1859,37.1859,32600.0
2015-05-06 11:25:00,43.34,43.36,43.31,43.33,62500.0,37.1859,37.2031,37.1602,37.1773,62500.0
2015-05-06 11:30:00,43.34,43.43,43.33,43.35,56500.0,37.1859,37.2631,37.1773,37.1945,56500.0
2015-05-06 11:35:00,43.36,43.41,43.36,43.4,13200.0,37.2031,37.246,37.2031,37.2374,13200.0
2015-05-06 11:40:00,43.4,43.49,43.39,43.48,40900.0,37.2374,37.3146,37.2288,37.3061,40900.0
2015-05-06 11:45:00,43.49,43.51,43.48,43.49,25000.0,37.3146,37.3318,37.3061,37.3146,25000.0
2015-05-06 11:50:00,43.48,43.49,43.45,43.49,15000.0,37.3061,37.3146,37.2803,37.3146,15000.0
2015-05-06 11:55:00,43.5,43.5,43.44,43.48,16200.0,37.3232,37.3232,37.2717,37.3061,16200.0
2015-05-06 12:00:00,43.48,43.48,43.36,43.4,24200.0,37.3061,37.3061,37.2031,37.2374,24200.0
2015-05-06 12:05:00,43.39,43.39,43.33,43.35,15100.0,37.2288,37.2288,37.1773,37.1945,15100.0
2015-05-06 12:10:00,43.37,43.39,43.34,43.34,37000.0,37.2117,37.2288,37.1859,37.1859,37000.0
2015-05-06 12:15:00,43.34,43.37,43.32,43.34,13800.0,37.1859,37.2117,37.1688,37.1859,13800.0
2015-05-06 12:20:00,43.34,43.37,43.31,43.32,19900.0,37.1859,37.2117,37.1602,37.1688,19900.0
2015-05-06 12:25:00,43.33,43.34,43.23,43.26,32100.0,37.1773,37.1859,37.0915,37.1173,32100.0
2015-05-06 12:30:00,43.26,43.32,43.25,43.32,21400.0,37.1173,37.1688,37.1087,37.1688,21400.0
2015-05-06 12:35:00,43.34,43.36,43.31,43.36,10100.0,37.1859,37.2031,37.1602,37.2031,10100.0
2015-05-06 12:40:00,43.37,43.39,43.33,43.33,31800.0,37.2117,37.2288,37.1773,37.1773,31800.0
2015-05-06 12:45:00,43.33,43.39,43.32,43.39,13500.0,37.1773,37.2288,37.1688,37.2288,13500.0
2015-05-06 12:50:00,43.4,43.4,43.31,43.32,19800.0,37.2374,37.2374,37.1602,37.1688,19800.0
2015-05-06 12:55:00,43.32,43.4,43.3,43.37,15000.0,37.1688,37.2374,37.1516,37.2117,15000.0
2015-05-06 13:00:00,43.37,43.37,43.31,43.31,13800.0,37.2117,37.2117,37.1602,37.1602,13800.0
2015-05-06 13:05:00,43.32,43.36,43.3,43.33,12500.0,37.1688,37.2031,37.1516,37.1773,12500.0
2015-05-06 13:10:00,43.33,43.35,43.3,43.33,19600.0,37.1773,37.1945,37.1516,37.1773,19600.0
2015-05-06 13:15:00,43.33,43.42,43.31,43.41,45300.0,37.1773,37.2546,37.1602,37.246,45300.0
2015-05-06 13:20:00,43.41,43.45,43.4,43.41,30300.0,37.246,37.2803,37.2374,37.246,30300.0
2015-05-06 13:25:00,43.41,43.41,43.39,43.4,16300.0,37.246,37.246,37.2288,37.2374,16300.0
2015-05-06 13:30:00,43.39,43.39,43.28,43.3,21700.0,37.2288,37.2288,37.1344,37.1516,21700.0
2015-05-06 13:35:00,43.3,43.33,43.24,43.33,36900.0,37.1516,37.1773,37.1001,37.1773,36900.0
2015-05-06 13:40:00,43.33,43.33,43.28,43.29,13500.0,37.1773,37.1773,37.1344,37.143,13500.0
2015-05-06 13:45:00,43.28,43.29,43.22,43.27,17600.0,37.1344,37.143,37.083,37.1259,17600.0
2015-05-06 13:50:00,43.26,43.29,43.23,43.24,11000.0,37.1173,37.143,37.0915,37.1001,11000.0
2015-05-06 13:55:00,43.23,43.28,43.23,43.26,10300.0,37.0915,37.1344,37.0915,37.1173,10300.0
2015-05-06 14:00:00,43.26,43.28,43.24,43.24,17400.0,37.1173,37.1344,37.1001,37.1001,17400.0
2015-05-06 14:05:00,43.24,43.29,43.23,43.29,13700.0,37.1001,37.143,37.0915,37.143,13700.0
2015-05-06 14:10:00,43.29,43.29,43.24,43.26,20100.0,37.143,37.143,37.1001,37.1173,20100.0
2015-05-06 14:15:00,43.27,43.3,43.24,43.3,17400.0,37.1259,37.1516,37.1001,37.1516,17400.0
2015-05-06 14:20:00,43.29,43.35,43.29,43.34,40300.0,37.143,37.1945,37.143,37.1859,40300.0
2015-05-06 14:25:00,43.34,43.34,43.27,43.31,19100.0,37.1859,37.1859,37.1259,37.1602,19100.0
2015-05-06 14:30:00,43.3,43.31,43.26,43.26,17500.0,37.1516,37.1602,37.1173,37.1173,17500.0
2015-05-06 14:35:00,43.26,43.29,43.24,43.25,24200.0,37.1173,37.143,37.1001,37.1087,24200.0
2015-05-06 14:40:00,43.25,43.26,43.12,43.15,54400.0,37.1087,37.1173,36.9972,37.0229,54400.0
2015-05-06 14:45:00,43.15,43.17,43.1,43.14,43400.0,37.0229,37.0401,36.98,37.0143,43400.0
2015-05-06 14:50:00,43.15,43.16,43.13,43.14,33000.0,37.0229,37.0315,37.0057,37.0143,33000.0
2015-05-06 14:55:00,43.13,43.22,43.11,43.19,59000.0,37.0057,37.083,36.9886,37.0572,59000.0
2015-05-06 15:00:00,43.19,43.19,43.14,43.15,45500.0,37.0572,37.0572,37.0143,37.0229,45500.0
2015-05-06 15:05:00,43.15,43.24,43.14,43.24,39100.0,37.0229,37.1001,37.0143,37.1001,39100.0
2015-05-06 15:10:00,43.24,43.25,43.16,43.18,27600.0,37.1001,37.1087,37.0315,37.0486,27600.0
2015-05-06 15:15:00,43.17,43.2,43.15,43.16,53900.0,37.0401,37.0658,37.0229,37.0315,53900.0
2015-05-06 15:20:00,43.16,43.29,43.16,43.28,27100.0,37.0315,37.143,37.0315,37.1344,27100.0
2015-05-06 15:25:00,43.27,43.31,43.2,43.29,53200.0,37.1259,37.1602,37.0658,37.143,53200.0
2015-05-06 15:30:00,43.29,43.3,43.24,43.25,45500.0,37.143,37.1516,37.1001,37.1087,45500.0
2015-05-06 15:35:00,43.25,43.35,43.24,43.33,43300.0,37.1087,37.1945,37.1001,37.1773,43300.0
2015-05-06 15:40:00,43.32,43.37,43.31,43.35,87900.0,37.1688,37.2117,37.1602,37.1945,87900.0
2015-05-06 15:45:00,43.34,43.39,43.33,43.38,58700.0,37.1859,37.2288,37.1773,37.2202,58700.0
2015-05-06 15:50:00,43.37,43.4,43.34,43.37,77300.0,37.2117,37.2374,37.1859,37.2117,77300.0
2015-05-06 15:55:00,43.38,43.46,43.37,43.46,167100.0,37.2202,37.2889,37.2117,37.2889,167100.0
2015-05-07 09:30:00,44.17,44.37,44.07,44.29,174800.0,37.8981,38.0697,37.8123,38.001,174800.0
2015-05-07 09:35:00,44.27,44.54,44.23,44.5,68200.0,37.9839,38.2155,37.9496,38.1812,68200.0
2015-05-07 09:40:00,44.5,44.69,44.5,44.52,96500.0,38.1812,38.3442,38.1812,38.1984,96500.0
2015-05-07 09:45:00,44.51,44.6,44.46,44.6,70000.0,38.1898,38.267,38.1469,38.267,70000.0
2015-05-07 09:50:00,44.59,44.69,44.27,44.35,111700.0,38.2584,38.3442,37.9839,38.0525,111700.0
2015-05-07 09:55:00,44.34,44.35,44.22,44.25,67500.0,38.0439,38.0525,37.941,37.9667,67500.0
2015-05-07 10:00:00,44.23,44.25,44.14,44.23,59400.0,37.9496,37.9667,37.8723,37.9496,59400.0
2015-05-07 10:05:00,44.23,44.35,44.19,44.23,72200.0,37.9496,38.0525,37.9152,37.9496,72200.0
2015-05-07 10:10:00,44.24,44.35,44.24,44.28,48100.0,37.9581,38.0525,37.9581,37.9925,48100.0
2015-05-07 10:15:00,44.27,44.34,44.22,44.29,67500.0,37.9839,38.0439,37.941,38.001,67500.0
2015-05-07 10:20:00,44.29,44.3,44.2,44.23,42200.0,38.001,38.0096,37.9238,37.9496,42200.0
2015-05-07 10:25:00,44.23,44.29,44.11,44.16,42700.0,37.9496,38.001,37.8466,37.8895,42700.0
2015-05-07 10:30:00,44.13,44.17,44.03,44.06,58400.0,37.8638,37.8981,37.778,37.8037,58400.0
2015-05-07 10:35:00,44.06,44.15,44.06,44.15,48600.0,37.8037,37.8809,37.8037,37.8809,48600.0
2015-05-07 10:40:00,44.15,44.26,44.14,44.23,47000.0,37.8809,37.9753,37.8723,37.9496,47000.0
2015-05-07 10:45:00,44.23,44.27,44.22,44.26,33000.0,37.9496,37.9839,37.941,37.9753,33000.0
2015-05-07 10:50:00,44.27,44.34,44.22,44.27,43500.0,37.9839,38.0439,37.941,37.9839,43500.0
2015-05-07 10:55:00,44.27,44.3,44.22,44.26,33300.0,37.9839,38.0096,37.941,37.9753,33300.0
2015-05-07 11:00:00,44.26,44.36,44.22,44.34,42100.0,37.9753,38.0611,37.941,38.0439,42100.0
2015-05-07 11:05:00,44.34,44.34,44.29,44.34,46600.0,38.0439,38.0439,38.001,38.0439,46600.0
2015-05-07 11:10:00,44.34,44.42,44.33,44.4,43300.0,38.0439,38.1126,38.0354,38.0954,43300.0
2015-05-07 11:15:00,44.4,44.52,44.4,44.5,80600.0,38.0954,38.1984,38.0954,38.1812,80600.0
2015-05-07 11:20:00,44.5,44.61,44.49,44.61,139900.0,38.1812,38.2756,38.1726,38.2756,139900.0
2015-05-07 11:25:00,44.6,44.63,44.58,44.62,66800.0,38.267,38.2928,38.2499,38.2842,66800.0
2015-05-07 11:30:00,44.62,44.68,44.61,44.68,58400.0,38.2842,38.3357,38.2756,38.3357,58400.0
2015-05-07 11:35:00,44.68,44.7,44.54,44.56,103800.0,38.3357,38.3528,38.2155,38.2327,103800.0
2015-05-07 11:40:00,44.55,44.64,44.54,44.62,49500.0,38.2241,38.3013,38.2155,38.2842,49500.0
2015-05-07 11:45:00,44.62,44.71,44.61,44.7,42000.0,38.2842,38.3614,38.2756,38.3528,42000.0
2015-05-07 11:50:00,44.7,44.7,44.57,44.59,26700.0,38.3528,38.3528,38.2413,38.2584,26700.0
2015-05-07 11:55:00,44.58,44.62,44.57,44.61,39700.0,38.2499,38.2842,38.2413,38.2756,39700.0
2015-05-07 12:00:00,44.62,44.67,44.59,44.63,39200.0,38.2842,38.3271,38.2584,38.2928,39200.0
2015-05-07 12:05:00,44.63,44.63,44.59,44.6,33100.0,38.2928,38.2928,38.2584,38.267,33100.0
2015-05-07 12:10:00,44.61,44.66,44.6,44.66,22800.0,38.2756,38.3185,38.267,38.3185,22800.0
2015-05-07 12:15:00,44.65,44.67,44.63,44.67,29700.0,38.3099,38.3271,38.2928,38.3271,29700.0
2015-05-07 12:20:00,44.66,44.69,44.63,44.69,34300.0,38.3185,38.3442,38.2928,38.3442,34300.0
2015-05-07 12:25:00,44.69,44.7,44.63,44.64,20300.0,38.3442,38.3528,38.2928,38.3013,20300.0
2015-05-07 12:30:00,44.64,44.66,44.63,44.63,22000.0,38.3013,38.3185,38.2928,38.2928,22000.0
2015-05-07 12:35:00,44.64,44.65,44.61,44.62,72600.0,38.3013,38.3099,38.2756,38.2842,72600.0
2015-05-07 12:40:00,44.62,44.63,44.53,44.53,48500.0,38.2842,38.2928,38.207,38.207,48500.0
2015-05-07 12:45:00,44.54,44.54,44.48,44.5,19100.0,38.2155,38.2155,38.1641,38.1812,19100.0
2015-05-07 12:50:00,44.51,44.6,44.5,44.57,29900.0,38.1898,38.267,38.1812,38.2413,29900.0
2015-05-07 12:55:00,44.57,44.62,44.56,44.62,28400.0,38.2413,38.2842,38.2327,38.2842,28400.0
2015-05-07 13:00:00,44.62,44.64,44.59,44.59,35800.0,38.2842,38.3013,38.2584,38.2584,35800.0
2015-05-07 13:05:00,44.59,44.6,44.54,44.55,25500.0,38.2584,38.267,38.2155,38.2241,25500.0
2015-05-07 13:10:00,44.55,44.55,44.5,44.51,56500.0,38.2241,38.2241,38.1812,38.1898,56500.0
2015-05-07 13:15:00,44.51,44.51,44.45,44.47,34900.0,38.1898,38.1898,38.1383,38.1555,34900.0
2015-05-07 13:20:00,44.46,44.47,44.44,44.46,69200.0,38.1469,38.1555,38.1297,38.1469,69200.0
2015-05-07 13:25:00,44.46,44.52,44.44,44.52,23400.0,38.1469,38.1984,38.1297,38.1984,23400.0
2015-05-07 13:30:00,44.51,44.53,44.49,44.5,38700.0,38.1898,38.207,38.1726,38.1812,38700.0
2015-05-07 13:35:00,44.51,44.61,44.5,44.61,67500.0,38.1898,38.2756,38.1812,38.2756,67500.0
2015-05-07 13:40:00,44.61,44.61,44.52,44.53,59800.0,38.2756,38.2756,38.1984,38.207,59800.0
2015-05-07 13:45:00,44.52,44.52,44.49,44.49,14000.0,38.1984,38.1984,38.1726,38.1726,14000.0
2015-05-07 13:50:00,44.5,44.52,44.49,44.49,16300.0,38.1812,38.1984,38.1726,38.1726,16300.0
2015-05-07 13:55:00,44.5,44.52,44.48,44.49,13900.0,38.1812,38.1984,38.1641,38.1726,13900.0
2015-05-07 14:00:00,44.5,44.57,44.5,44.55,24900.0,38.1812,38.2413,38.1812,38.2241,24900.0
2015-05-07 14:05:00,44.55,44.63,44.54,44.63,17100.0,38.2241,38.2928,38.2155,38.2928,17100.0
2015-05-07 14:10:00,44.63,44.63,44.59,44.6,15000.0,38.2928,38.2928,38.2584,38.267,15000.0
2015-05-07 14:15:00,44.59,44.61,44.59,44.6,19700.0,38.2584,38.2756,38.2584,38.267,19700.0
2015-05-07 14:20:00,44.6,44.67,44.59,44.65,33900.0,38.267,38.3271,38.2584,38.3099,33900.0
2015-05-07 14:25:00,44.64,44.7,44.64,44.69,27400.0,38.3013,38.3528,38.3013,38.3442,27400.0
2015-05-07 14:30:00,44.69,44.7,44.65,44.66,37500.0,38.3442,38.3528,38.3099,38.3185,37500.0
2015-05-07 14:35:00,44.66,44.66,44.6,44.61,28200.0,38.3185,38.3185,38.267,38.2756,28200.0
2015-05-07 14:40:00,44.6,44.61,44.56,44.61,29500.0,38.267,38.2756,38.2327,38.2756,29500.0
2015-05-07 14:45:00,44.61,44.65,44.6,44.6,23400.0,38.2756,38.3099,38.267,38.267,23400.0
2015-05-07 14:50:00,44.59,44.61,44.59,44.61,13800.0,38.2584,38.2756,38.2584,38.2756,13800.0
2015-05-07 14:55:00,44.6,44.61,44.49,44.49,47600.0,38.267,38.2756,38.1726,38.1726,47600.0
2015-05-07 15:00:00,44.5,44.53,44.49,44.52,29600.0,38.1812,38.207,38.1726,38.1984,29600.0
2015-05-07 15:05:00,44.51,44.56,44.51,44.51,26300.0,38.1898,38.2327,38.1898,38.1898,26300.0
2015-05-07 15:10:00,44.52,44.53,44.49,44.51,30600.0,38.1984,38.207,38.1726,38.1898,30600.0
2015-05-07 15:15:00,44.5,44.51,44.44,44.44,79600.0,38.1812,38.1898,38.1297,38.1297,79600.0
2015-05-07 15:20:00,44.45,44.47,44.43,44.46,61400.0,38.1383,38.1555,38.1212,38.1469,61400.0
2015-05-07 15:25:00,44.46,44.5,44.44,44.5,33300.0,38.1469,38.1812,38.1297,38.1812,33300.0
2015-05-07 15:30:00,44.5,44.53,44.5,44.5,44700.0,38.1812,38.207,38.1812,38.1812,44700.0
2015-05-07 15:35:00,44.5,44.52,44.49,44.52,42500.0,38.1812,38.1984,38.1726,38.1984,42500.0
2015-05-07 15:40:00,44.52,44.55,44.45,44.47,79700.0,38.1984,38.2241,38.1383,38.1555,79700.0
2015-05-07 15:45:00,44.47,44.5,44.45,44.5,52400.0,38.1555,38.1812,38.1383,38.1812,52400.0
2015-05-07 15:50:00,44.5,44.55,44.49,44.55,75100.0,38.1812,38.2241,38.1726,38.2241,75100.0
2015-05-07 15:55:00,44.54,44.57,44.49,44.49,189800.0,38.2155,38.2413,38.1726,38.1726,189800.0
2015-05-08 09:30:00,45.57,45.75,45.51,45.69,145100.0,39.0993,39.2537,39.0478,39.2022,145100.0
2015-05-08 09:35:00,45.68,45.88,45.65,45.71,80600.0,39.1937,39.3653,39.1679,39.2194,80600.0
2015-05-08 09:40:00,45.71,45.88,45.69,45.88,72400.0,39.2194,39.3653,39.2022,39.3653,72400.0
2015-05-08 09:45:00,45.87,45.94,45.76,45.88,73700.0,39.3567,39.4167,39.2623,39.3653,73700.0
2015-05-08 09:50:00,45.89,45.97,45.74,45.84,77900.0,39.3738,39.4425,39.2451,39.3309,77900.0
2015-05-08 09:55:00,45.84,45.89,45.76,45.84,79300.0,39.3309,39.3738,39.2623,39.3309,79300.0
2015-05-08 10:00:00,45.84,45.93,45.81,45.9,191600.0,39.3309,39.4082,39.3052,39.3824,191600.0
2015-05-08 10:05:00,45.89,46.0,45.86,45.98,67000.0,39.3738,39.4682,39.3481,39.4511,67000.0
2015-05-08 10:10:00,45.96,45.99,45.92,45.99,60700.0,39.4339,39.4596,39.3996,39.4596,60700.0
2015-05-08 10:15:00,45.99,46.08,45.95,46.08,75200.0,39.4596,39.5369,39.4253,39.5369,75200.0
2015-05-08 10:20:00,46.08,46.09,46.02,46.05,63100.0,39.5369,39.5454,39.4854,39.5111,63100.0
2015-05-08 10:25:00,46.06,46.1,46.04,46.1,51000.0,39.5197,39.554,39.5025,39.554,51000.0
2015-05-08 10:30:00,46.1,46.14,46.0,46.03,104700.0,39.554,39.5883,39.4682,39.494,104700.0
2015-05-08 10:35:00,46.03,46.08,46.01,46.07,45000.0,39.494,39.5369,39.4768,39.5283,45000.0
2015-05-08 10:40:00,46.08,46.09,46.03,46.06,46300.0,39.5369,39.5454,39.494,39.5197,46300.0
2015-05-08 10:45:00,46.07,46.1,46.05,46.1,50100.0,39.5283,39.554,39.5111,39.554,50100.0
2015-05-08 10:50:00,46.09,46.23,46.09,46.2,85000.0,39.5454,39.6656,39.5454,39.6398,85000.0
2015-05-08 10:55:00,46.21,46.21,46.11,46.19,66600.0,39.6484,39.6484,39.5626,39.6312,66600.0
2015-05-08 11:00:00,46.19,46.21,46.14,46.15,107100.0,39.6312,39.6484,39.5883,39.5969,107100.0
2015-05-08 11:05:00,46.16,46.27,46.16,46.26,54800.0,39.6055,39.6999,39.6055,39.6913,54800.0
2015-05-08 11:10:00,46.26,46.26,46.21,46.22,49800.0,39.6913,39.6913,39.6484,39.657,49800.0
2015-05-08 11:15:00,46.22,46.26,46.2,46.25,69300.0,39.657,39.6913,39.6398,39.6827,69300.0
2015-05-08 11:20:00,46.25,46.25,46.18,46.19,42200.0,39.6827,39.6827,39.6227,39.6312,42200.0
2015-05-08 11:25:00,46.2,46.26,46.19,46.24,69500.0,39.6398,39.6913,39.6312,39.6741,69500.0
2015-05-08 11:30:00,46.24,46.25,46.21,46.23,52900.0,39.6741,39.6827,39.6484,39.6656,52900.0
2015-05-08 11:35:00,46.23,46.24,46.06,46.07,34500.0,39.6656,39.6741,39.5197,39.5283,34500.0
2015-05-08 11:40:00,46.07,46.11,46.04,46.08,34600.0,39.5283,39.5626,39.5025,39.5369,34600.0
2015-05-08 11:45:00,46.08,46.13,46.06,46.11,34500.0,39.5369,39.5798,39.5197,39.5626,34500.0
2015-05-08 11:50:00,46.1,46.18,46.09,46.14,36500.0,39.554,39.6227,39.5454,39.5883,36500.0
2015-05-08 11:55:00,46.14,46.15,46.05,46.08,31700.0,39.5883,39.5969,39.5111,39.5369,31700.0
2015-05-08 12:00:00,46.09,46.11,46.07,46.08,40800.0,39.5454,39.5626,39.5283,39.5369,40800.0
2015-05-08 12:05:00,46.08,46.08,46.03,46.05,21500.0,39.5369,39.5369,39.494,39.5111,21500.0
2015-05-08 12:10:00,46.05,46.08,45.98,46.08,42200.0,39.5111,39.5369,39.4511,39.5369,42200.0
2015-05-08 12:15:00,46.07,46.08,46.01,46.08,23200.0,39.5283,39.5369,39.4768,39.5369,23200.0
2015-05-08 12:20:00,46.08,46.09,46.03,46.08,40200.0,39.5369,39.5454,39.494,39.5369,40200.0
2015-05-08 12:25:00,46.08,46.09,46.04,46.05,33500.0,39.5369,39.5454,39.5025,39.5111,33500.0
2015-05-08 12:30:00,46.05,46.1,46.04,46.05,24700.0,39.5111,39.554,39.5025,39.5111,24700.0
2015-05-08 12:35:00,46.05,46.09,46.04,46.05,30000.0,39.5111,39.5454,39.5025,39.5111,30000.0
2015-05-08 12:40:00,46.05,46.08,46.04,46.05,17200.0,39.5111,39.5369,39.5025,39.5111,17200.0
2015-05-08 12:45:00,46.05,46.07,46.04,46.06,24000.0,39.5111,39.5283,39.5025,39.5197,24000.0
2015-05-08 12:50:00,46.07,46.1,46.05,46.07,32900.0,39.5283,39.554,39.5111,39.5283,32900.0
2015-05-08 12:55:00,46.07,46.09,46.05,46.07,22200.0,39.5283,39.5454,39.5111,39.5283,22200.0
2015-05-08 13:00:00,46.06,46.07,46.03,46.04,42700.0,39.5197,39.5283,39.494,39.5025,42700.0
2015-05-08 13:05:00,46.04,46.06,46.02,46.04,31000.0,39.5025,39.5197,39.4854,39.5025,31000.0
2015-05-08 13:10:00,46.05,46.08,45.98,46.0,30100.0,39.5111,39.5369,39.4511,39.4682,30100.0
2015-05-08 13:15:00,45.99,46.0,45.98,46.0,8700.0,39.4596,39.4682,39.4511,39.4682,8700.0
2015-05-08 13:20:00,46.0,46.0,45.96,45.97,24700.0,39.4682,39.4682,39.4339,39.4425,24700.0
2015-05-08 13:25:00,45.96,45.96,45.89,45.9,18100.0,39.4339,39.4339,39.3738,39.3824,18100.0
2015-05-08 13:30:00,45.89,45.91,45.88,45.91,17600.0,39.3738,39.391,39.3653,39.391,17600.0
2015-05-08 13:35:00,45.91,45.92,45.86,45.86,25600.0,39.391,39.3996,39.3481,39.3481,25600.0
2015-05-08 13:40:00,45.86,45.91,45.84,45.91,30600.0,39.3481,39.391,39.3309,39.391,30600.0
2015-05-08 13:45:00,45.91,45.93,45.89,45.92,40500.0,39.391,39.4082,39.3738,39.3996,40500.0
2015-05-08 13:50:00,45.91,45.95,45.91,45.93,30400.0,39.391,39.4253,39.391,39.4082,30400.0
2015-05-08 13:55:00,45.92,45.93,45.9,45.93,44000.0,39.3996,39.4082,39.3824,39.4082,44000.0
2015-05-08 14:00:00,45.92,45.96,45.92,45.94,35800.0,39.3996,39.4339,39.3996,39.4167,35800.0
2015-05-08 14:05:00,45.94,45.95,45.92,45.93,34000.0,39.4167,39.4253,39.3996,39.4082,34000.0
2015-05-08 14:10:00,45.93,45.98,45.92,45.98,34800.0,39.4082,39.4511,39.3996,39.4511,34800.0
2015-05-08 14:15:00,45.98,45.98,45.94,45.98,49200.0,39.4511,39.4511,39.4167,39.4511,49200.0
2015-05-08 14:20:00,45.97,46.01,45.97,46.0,46300.0,39.4425,39.4768,39.4425,39.4682,46300.0
2015-05-08 14:25:00,46.0,46.0,45.98,46.0,43600.0,39.4682,39.4682,39.4511,39.4682,43600.0
2015-05-08 14:30:00,45.99,46.0,45.98,46.0,32900.0,39.4596,39.4682,39.4511,39.4682,32900.0
2015-05-08 14:35:00,45.99,46.02,45.99,46.01,29800.0,39.4596,39.4854,39.4596,39.4768,29800.0
2015-05-08 14:40:00,46.02,46.04,46.0,46.0,49900.0,39.4854,39.5025,39.4682,39.4682,49900.0
2015-05-08 14:45:00,46.0,46.04,46.0,46.03,31400.0,39.4682,39.5025,39.4682,39.494,31400.0
2015-05-08 14:50:00,46.02,46.03,46.0,46.02,22700.0,39.4854,39.494,39.4682,39.4854,22700.0
2015-05-08 14:55:00,46.02,46.04,46.0,46.04,35900.0,39.4854,39.5025,39.4682,39.5025,35900.0
2015-05-08 15:00:00,46.05,46.05,46.01,46.05,52500.0,39.5111,39.5111,39.4768,39.5111,52500.0
2015-05-08 15:05:00,46.05,46.1,46.04,46.1,42500.0,39.5111,39.554,39.5025,39.554,42500.0
2015-05-08 15:10:00,46.1,46.14,46.08,46.14,51600.0,39.554,39.5883,39.5369,39.5883,51600.0
2015-05-08 15:15:00,46.14,46.14,46.06,46.07,56100.0,39.5883,39.5883,39.5197,39.5283,56100.0
2015-05-08 15:20:00,46.07,46.08,46.04,46.06,50800.0,39.5283,39.5369,39.5025,39.5197,50800.0
2015-05-08 15:25:00,46.06,46.07,46.05,46.06,29100.0,39.5197,39.5283,39.5111,39.5197,29100.0
2015-05-08 15:30:00,46.07,46.12,46.06,46.12,62800.0,39.5283,39.5712,39.5197,39.5712,62800.0
2015-05-08 15:35:00,46.11,46.12,46.09,46.09,78600.0,39.5626,39.5712,39.5454,39.5454,78600.0
2015-05-08 15:40:00,46.09,46.11,46.09,46.11,56000.0,39.5454,39.5626,39.5454,39.5626,56000.0
2015-05-08 15:45:00,46.11,46.17,46.1,46.17,103900.0,39.5626,39.6141,39.554,39.6141,103900.0
2015-05-08 15:50:00,46.17,46.17,46.14,46.17,115800.0,39.6141,39.6141,39.5883,39.6141,115800.0
2015-05-08 15:55:00,46.17,46.19,46.14,46.15,199500.0,39.6141,39.6312,39.5883,39.5969,199500.0
2015-05-11 09:30:00,46.77,46.82,46.57,46.75,191900.0,40.1289,40.1718,39.9573,40.1117,191900.0
2015-05-11 09:35:00,46.76,46.85,46.69,46.76,54200.0,40.1203,40.1975,40.0602,40.1203,54200.0
2015-05-11 09:40:00,46.74,46.82,46.72,46.78,53400.0,40.1031,40.1718,40.086,40.1375,53400.0
2015-05-11 09:45:00,46.79,46.9,46.79,46.84,72800.0,40.146,40.2404,40.146,40.1889,72800.0
2015-05-11 09:50:00,46.84,46.91,46.81,46.84,93700.0,40.1889,40.249,40.1632,40.1889,93700.0
2015-05-11 09:55:00,46.83,46.88,46.79,46.88,89700.0,40.1804,40.2233,40.146,40.2233,89700.0
2015-05-11 10:00:00,46.89,46.91,46.82,46.85,43300.0,40.2318,40.249,40.1718,40.1975,43300.0
2015-05-11 10:05:00,46.86,46.89,46.82,46.84,52400.0,40.2061,40.2318,40.1718,40.1889,52400.0
2015-05-11 10:10:00,46.83,46.84,46.8,46.83,40900.0,40.1804,40.1889,40.1546,40.1804,40900.0
2015-05-11 10:15:00,46.82,46.87,46.77,46.78,53500.0,40.1718,40.2147,40.1289,40.1375,53500.0
2015-05-11 10:20:00,46.77,46.83,46.76,46.78,29800.0,40.1289,40.1804,40.1203,40.1375,29800.0
2015-05-11 10:25:00,46.8,46.81,46.74,46.74,31400.0,40.1546,40.1632,40.1031,40.1031,31400.0
2015-05-11 10:30:00,46.74,46.74,46.6,46.67,49700.0,40.1031,40.1031,39.983,40.0431,49700.0
2015-05-11 10:35:00,46.66,46.67,46.56,46.59,34800.0,40.0345,40.0431,39.9487,39.9744,34800.0
2015-05-11 10:40:00,46.59,46.61,46.56,46.61,29700.0,39.9744,39.9916,39.9487,39.9916,29700.0
2015-05-11 10:45:00,46.61,46.65,46.6,46.61,28900.0,39.9916,40.0259,39.983,39.9916,28900.0
2015-05-11 10:50:00,46.61,46.69,46.61,46.67,28100.0,39.9916,40.0602,39.9916,40.0431,28100.0
2015-05-11 10:55:00,46.68,46.69,46.66,46.67,29200.0,40.0517,40.0602,40.0345,40.0431,29200.0
2015-05-11 11:00:00,46.67,46.68,46.63,46.64,53500.0,40.0431,40.0517,40.0088,40.0173,53500.0
2015-05-11 11:05:00,46.64,46.64,46.58,46.59,34000.0,40.0173,40.0173,39.9659,39.9744,34000.0
2015-05-11 11:10:00,46.59,46.66,46.59,46.64,32900.0,39.9744,40.0345,39.9744,40.0173,32900.0
2015-05-11 11:15:00,46.64,46.65,46.59,46.61,18500.0,40.0173,40.0259,39.9744,39.9916,18500.0
2015-05-11 11:20:00,46.61,46.63,46.59,46.62,38400.0,39.9916,40.0088,39.9744,40.0002,38400.0
2015-05-11 11:25:00,46.61,46.62,46.5,46.51,31800.0,39.9916,40.0002,39.8972,39.9058,31800.0
2015-05-11 11:30:00,46.5,46.51,46.45,46.46,14100.0,39.8972,39.9058,39.8543,39.8629,14100.0
2015-05-11 11:35:00,46.46,46.49,46.44,46.46,13700.0,39.8629,39.8886,39.8457,39.8629,13700.0
2015-05-11 11:40:00,46.46,46.5,46.44,46.45,17600.0,39.8629,39.8972,39.8457,39.8543,17600.0
2015-05-11 11:45:00,46.45,46.48,46.45,46.46,7400.0,39.8543,39.8801,39.8543,39.8629,7400.0
2015-05-11 11:50:00,46.47,46.47,46.45,46.46,7700.0,39.8715,39.8715,39.8543,39.8629,7700.0
2015-05-11 11:55:00,46.46,46.46,46.41,46.41,25800.0,39.8629,39.8629,39.82,39.82,25800.0
2015-05-11 12:00:00,46.41,46.42,46.33,46.34,15900.0,39.82,39.8286,39.7514,39.7599,15900.0
2015-05-11 12:05:00,46.34,46.36,46.31,46.36,31700.0,39.7599,39.7771,39.7342,39.7771,31700.0
2015-05-11 12:10:00,46.36,46.37,46.33,46.33,8800.0,39.7771,39.7857,39.7514,39.7514,8800.0
2015-05-11 12:15:00,46.33,46.35,46.29,46.32,20200.0,39.7514,39.7685,39.717,39.7428,20200.0
2015-05-11 12:20:00,46.31,46.31,46.27,46.29,10500.0,39.7342,39.7342,39.6999,39.717,10500.0
2015-05-11 12:25:00,46.28,46.36,46.27,46.35,20000.0,39.7085,39.7771,39.6999,39.7685,20000.0
2015-05-11 12:30:00,46.34,46.35,46.28,46.3,22000.0,39.7599,39.7685,39.7085,39.7256,22000.0
2015-05-11 12:35:00,46.3,46.31,46.27,46.29,10300.0,39.7256,39.7342,39.6999,39.717,10300.0
2015-05-11 12:40:00,46.28,46.32,46.28,46.3,15700.0,39.7085,39.7428,39.7085,39.7256,15700.0
2015-05-11 12:45:00,46.29,46.3,46.28,46.3,9400.0,39.717,39.7256,39.7085,39.7256,9400.0
2015-05-11 12:50:00,46.3,46.35,46.29,46.33,10500.0,39.7256,39.7685,39.717,39.7514,10500.0
2015-05-11 12:55:00,46.33,46.37,46.32,46.33,8700.0,39.7514,39.7857,39.7428,39.7514,8700.0
2015-05-11 13:00:00,46.32,46.33,46.31,46.32,7700.0,39.7428,39.7514,39.7342,39.7428,7700.0
2015-05-11 13:05:00,46.33,46.33,46.3,46.32,11500.0,39.7514,39.7514,39.7256,39.7428,11500.0
2015-05-11 13:10:00,46.32,46.38,46.32,46.37,9300.0,39.7428,39.7943,39.7428,39.7857,9300.0
2015-05-11 13:15:00,46.37,46.39,46.36,46.37,6500.0,39.7857,39.8028,39.7771,39.7857,6500.0
2015-05-11 13:20:00,46.37,46.41,46.37,46.41,13100.0,39.7857,39.82,39.7857,39.82,13100.0
2015-05-11 13:25:00,46.41,46.42,46.36,46.41,32700.0,39.82,39.8286,39.7771,39.82,32700.0
2015-05-11 13:30:00,46.41,46.42,46.36,46.36,13200.0,39.82,39.8286,39.7771,39.7771,13200.0
2015-05-11 13:35:00,46.37,46.37,46.33,46.34,14900.0,39.7857,39.7857,39.7514,39.7599,14900.0
2015-05-11 13:40:00,46.34,46.35,46.32,46.32,11300.0,39.7599,39.7685,39.7428,39.7428,11300.0
2015-05-11 13:45:00,46.32,46.33,46.31,46.31,13700.0,39.7428,39.7514,39.7342,39.7342,13700.0
2015-05-11 13:50:00,46.31,46.32,46.3,46.31,12100.0,39.7342,39.7428,39.7256,39.7342,12100.0
2015-05-11 13:55:00,46.32,46.32,46.31,46.32,5500.0,39.7428,39.7428,39.7342,39.7428,5500.0
2015-05-11 14:00:00,46.31,46.37,46.31,46.36,28600.0,39.7342,39.7857,39.7342,39.7771,28600.0
2015-05-11 14:05:00,46.37,46.37,46.31,46.31,15800.0,39.7857,39.7857,39.7342,39.7342,15800.0
2015-05-11 14:10:00,46.32,46.32,46.29,46.3,13400.0,39.7428,39.7428,39.717,39.7256,13400.0
2015-05-11 14:15:00,46.3,46.3,46.27,46.28,7600.0,39.7256,39.7256,39.6999,39.7085,7600.0
2015-05-11 14:20:00,46.28,46.32,46.28,46.29,13400.0,39.7085,39.7428,39.7085,39.717,13400.0
2015-05-11 14:25:00,46.3,46.32,46.28,46.32,7200.0,39.7256,39.7428,39.7085,39.7428,7200.0
2015-05-11 14:30:00,46.31,46.32,46.29,46.3,17600.0,39.7342,39.7428,39.717,39.7256,17600.0
2015-05-11 14:35:00,46.31,46.31,46.26,46.27,13500.0,39.7342,39.7342,39.6913,39.6999,13500.0
2015-05-11 14:40:00,46.27,46.33,46.26,46.31,20300.0,39.6999,39.7514,39.6913,39.7342,20300.0
2015-05-11 14:45:00,46.31,46.31,46.25,46.28,14100.0,39.7342,39.7342,39.6827,39.7085,14100.0
2015-05-11 14:50:00,46.28,46.32,46.27,46.28,19800.0,39.7085,39.7428,39.6999,39.7085,19800.0
2015-05-11 14:55:00,46.28,46.28,46.25,46.27,15600.0,39.7085,39.7085,39.6827,39.6999,15600.0
2015-05-11 15:00:00,46.26,46.26,46.2,46.22,26400.0,39.6913,39.6913,39.6398,39.657,26400.0
2015-05-11 15:05:00,46.22,46.31,46.21,46.31,14100.0,39.657,39.7342,39.6484,39.7342,14100.0
2015-05-11 15:10:00,46.31,46.32,46.3,46.32,14700.0,39.7342,39.7428,39.7256,39.7428,14700.0
2015-05-11 15:15:00,46.31,46.35,46.3,46.35,17000.0,39.7342,39.7685,39.7256,39.7685,17000.0
2015-05-11 15:20:00,46.35,46.37,46.32,46.35,26300.0,39.7685,39.7857,39.7428,39.7685,26300.0
2015-05-11 15:25:00,46.36,46.37,46.34,46.36,19500.0,39.7771,39.7857,39.7599,39.7771,19500.0
2015-05-11 15:30:00,46.36,46.37,46.29,46.31,45200.0,39.7771,39.7857,39.717,39.7342,45200.0
2015-05-11 15:35:00,46.31,46.31,46.26,46.3,31100.0,39.7342,39.7342,39.6913,39.7256,31100.0
2015-05-11 15:40:00,46.3,46.33,46.29,46.31,26500.0,39.7256,39.7514,39.717,39.7342,26500.0
2015-05-11 15:45:00,46.31,46.33,46.26,46.26,53000.0,39.7342,39.7514,39.6913,39.6913,53000.0
2015-05-11 15:50:00,46.26,46.28,46.24,46.27,76900.0,39.6913,39.7085,39.6741,39.6999,76900.0
2015-05-11 15:55:00,46.27,46.28,46.23,46.23,127200.0,39.6999,39.7085,39.6656,39.6656,127200.0
2015-05-12 09:30:00,46.05,46.06,45.91,45.91,68600.0,39.5111,39.5197,39.391,39.391,68600.0
2015-05-12 09:35:00,45.91,45.95,45.86,45.88,25400.0,39.391,39.4253,39.3481,39.3653,25400.0
2015-05-12 09:40:00,45.86,45.89,45.75,45.79,49200.0,39.3481,39.3738,39.2537,39.288,49200.0
2015-05-12 09:45:00,45.78,45.83,45.73,45.78,31400.0,39.2795,39.3224,39.2366,39.2795,31400.0
2015-05-12 09:50:00,45.79,45.96,45.79,45.91,23900.0,39.288,39.4339,39.288,39.391,23900.0
2015-05-12 09:55:00,45.9,45.92,45.82,45.83,24200.0,39.3824,39.3996,39.3138,39.3224,24200.0
2015-05-12 10:00:00,45.82,45.84,45.73,45.77,42500.0,39.3138,39.3309,39.2366,39.2709,42500.0
2015-05-12 10:05:00,45.77,45.87,45.71,45.85,35500.0,39.2709,39.3567,39.2194,39.3395,35500.0
2015-05-12 10:10:00,45.84,45.89,45.72,45.72,51200.0,39.3309,39.3738,39.228,39.228,51200.0
2015-05-12 10:15:00,45.71,45.77,45.64,45.66,21200.0,39.2194,39.2709,39.1593,39.1765,21200.0
2015-05-12 10:20:00,45.66,45.66,45.59,45.59,26300.0,39.1765,39.1765,39.1164,39.1164,26300.0
2015-05-12 10:25:00,45.6,45.67,45.6,45.63,15400.0,39.125,39.1851,39.125,39.1508,15400.0
2015-05-12 10:30:00,45.62,45.71,45.61,45.71,24800.0,39.1422,39.2194,39.1336,39.2194,24800.0
2015-05-12 10:35:00,45.7,45.88,45.67,45.88,51900.0,39.2108,39.3653,39.1851,39.3653,51900.0
2015-05-12 10:40:00,45.9,45.95,45.9,45.94,11500.0,39.3824,39.4253,39.3824,39.4167,11500.0
2015-05-12 10:45:00,45.94,46.07,45.94,46.03,34300.0,39.4167,39.5283,39.4167,39.494,34300.0
2015-05-12 10:50:00,46.04,46.05,45.95,45.95,7400.0,39.5025,39.5111,39.4253,39.4253,7400.0
2015-05-12 10:55:00,45.95,45.97,45.91,45.95,14700.0,39.4253,39.4425,39.391,39.4253,14700.0
2015-05-12 11:00:00,45.94,46.0,45.92,46.0,11900.0,39.4167,39.4682,39.3996,39.4682,11900.0
2015-05-12 11:05:00,45.99,46.03,45.96,45.97,18300.0,39.4596,39.494,39.4339,39.4425,18300.0
2015-05-12 11:10:00,45.98,45.98,45.87,45.89,31200.0,39.4511,39.4511,39.3567,39.3738,31200.0
2015-05-12 11:15:00,45.9,45.92,45.81,45.82,18600.0,39.3824,39.3996,39.3052,39.3138,18600.0
2015-05-12 11:20:00,45.83,45.88,45.81,45.87,17600.0,39.3224,39.3653,39.3052,39.3567,17600.0
2015-05-12 11:25:00,45.87,45.87,45.8,45.8,13500.0,39.3567,39.3567,39.2966,39.2966,13500.0
2015-05-12 11:30:00,45.81,45.82,45.78,45.81,17900.0,39.3052,39.3138,39.2795,39.3052,17900.0
2015-05-12 11:35:00,45.8,45.8,45.76,45.79,7400.0,39.2966,39.2966,39.2623,39.288,7400.0
2015-05-12 11:40:00,45.79,45.84,45.76,45.83,9800.0,39.288,39.3309,39.2623,39.3224,9800.0
2015-05-12 11:45:00,45.84,45.89,45.84,45.86,4400.0,39.3309,39.3738,39.3309,39.3481,4400.0
2015-05-12 11:50:00,45.85,45.85,45.8,45.83,4700.0,39.3395,39.3395,39.2966,39.3224,4700.0
2015-05-12 11:55:00,45.83,45.87,45.82,45.83,9400.0,39.3224,39.3567,39.3138,39.3224,9400.0
2015-05-12 12:00:00,45.84,45.85,45.79,45.8,15900.0,39.3309,39.3395,39.288,39.2966,15900.0
2015-05-12 12:05:00,45.8,45.83,45.79,45.8,14700.0,39.2966,39.3224,39.288,39.2966,14700.0
2015-05-12 12:10:00,45.8,45.81,45.75,45.78,15200.0,39.2966,39.3052,39.2537,39.2795,15200.0
2015-05-12 12:15:00,45.77,45.82,45.75,45.82,7400.0,39.2709,39.3138,39.2537,39.3138,7400.0
2015-05-12 12:20:00,45.81,45.81,45.77,45.81,6800.0,39.3052,39.3052,39.2709,39.3052,6800.0
2015-05-12 12:25:00,45.81,45.81,45.77,45.79,7900.0,39.3052,39.3052,39.2709,39.288,7900.0
2015-05-12 12:30:00,45.8,45.81,45.78,45.78,7700.0,39.2966,39.3052,39.2795,39.2795,7700.0
2015-05-12 12:35:00,45.78,45.88,45.78,45.88,9100.0,39.2795,39.3653,39.2795,39.3653,9100.0
2015-05-12 12:40:00,45.89,45.9,45.87,45.89,8700.0,39.3738,39.3824,39.3567,39.3738,8700.0
2015-05-12 12:45:00,45.9,45.9,45.88,45.89,7900.0,39.3824,39.3824,39.3653,39.3738,7900.0
2015-05-12 12:50:00,45.89,45.91,45.85,45.89,13700.0,39.3738,39.391,39.3395,39.3738,13700.0
2015-05-12 12:55:00,45.88,45.89,45.84,45.86,7900.0,39.3653,39.3738,39.3309,39.3481,7900.0
2015-05-12 13:00:00,45.85,45.86,45.84,45.84,9500.0,39.3395,39.3481,39.3309,39.3309,9500.0
2015-05-12 13:05:00,45.85,45.89,45.84,45.89,8300.0,39.3395,39.3738,39.3309,39.3738,8300.0
2015-05-12 13:10:00,45.89,45.95,45.89,45.95,13800.0,39.3738,39.4253,39.3738,39.4253,13800.0
2015-05-12 13:15:00,45.95,45.96,45.89,45.89,14100.0,39.4253,39.4339,39.3738,39.3738,14100.0
2015-05-12 13:20:00,45.89,45.94,45.89,45.91,10500.0,39.3738,39.4167,39.3738,39.391,10500.0
2015-05-12 13:25:00,45.91,45.94,45.9,45.91,9300.0,39.391,39.4167,39.3824,39.391,9300.0
2015-05-12 13:30:00,45.91,45.91,45.86,45.88,11900.0,39.391,39.391,39.3481,39.3653,11900.0
2015-05-12 13:35:00,45.88,45.89,45.85,45.87,7900.0,39.3653,39.3738,39.3395,39.3567,7900.0
2015-05-12 13:40:00,45.85,45.86,45.83,45.85,6800.0,39.3395,39.3481,39.3224,39.3395,6800.0
2015-05-12 13:45:00,45.85,45.89,45.84,45.88,10200.0,39.3395,39.3738,39.3309,39.3653,10200.0
2015-05-12 13:50:00,45.88,45.89,45.86,45.88,8300.0,39.3653,39.3738,39.3481,39.3653,8300.0
2015-05-12 13:55:00,45.89,45.9,45.86,45.86,8800.0,39.3738,39.3824,39.3481,39.3481,8800.0
2015-05-12 14:00:00,45.87,45.99,45.87,45.99,30700.0,39.3567,39.4596,39.3567,39.4596,30700.0
2015-05-12 14:05:00,45.99,46.02,45.95,45.96,13600.0,39.4596,39.4854,39.4253,39.4339,13600.0
2015-05-12 14:10:00,45.97,45.98,45.91,45.97,9700.0,39.4425,39.4511,39.391,39.4425,9700.0
2015-05-12 14:15:00,45.96,45.97,45.94,45.96,7100.0,39.4339,39.4425,39.4167,39.4339,7100.0
2015-05-12 14:20:00,45.95,46.0,45.93,45.99,24600.0,39.4253,39.4682,39.4082,39.4596,24600.0
2015-05-12 14:25:00,45.99,46.05,45.99,46.04,15300.0,39.4596,39.5111,39.4596,39.5025,15300.0
2015-05-12 14:30:00,46.04,46.09,46.03,46.03,14500.0,39.5025,39.5454,39.494,39.494,14500.0
2015-05-12 14:35:00,46.03,46.08,46.03,46.05,26300.0,39.494,39.5369,39.494,39.5111,26300.0
2015-05-12 14:40:00,46.06,46.07,46.02,46.03,21500.0,39.5197,39.5283,39.4854,39.494,21500.0
2015-05-12 14:45:00,46.02,46.03,45.97,46.0,13100.0,39.4854,39.494,39.4425,39.4682,13100.0
2015-05-12 14:50:00,46.01,46.02,45.96,45.97,17900.0,39.4768,39.4854,39.4339,39.4425,17900.0
2015-05-12 14:55:00,45.96,45.97,45.9,45.95,32900.0,39.4339,39.4425,39.3824,39.4253,32900.0
2015-05-12 15:00:00,45.95,45.95,45.89,45.89,22000.0,39.4253,39.4253,39.3738,39.3738,22000.0
2015-05-12 15:05:00,45.89,45.92,45.87,45.9,21400.0,39.3738,39.3996,39.3567,39.3824,21400.0
2015-05-12 15:10:00,45.89,45.93,45.87,45.92,19400.0,39.3738,39.4082,39.3567,39.3996,19400.0
2015-05-12 15:15:00,45.92,45.94,45.87,45.89,27500.0,39.3996,39.4167,39.3567,39.3738,27500.0
2015-05-12 15:20:00,45.89,45.94,45.88,45.89,24300.0,39.3738,39.4167,39.3653,39.3738,24300.0
2015-05-12 15:25:00,45.9,45.91,45.84,45.87,27900.0,39.3824,39.391,39.3309,39.3567,27900.0
2015-05-12 15:30:00,45.87,45.93,45.86,45.87,36600.0,39.3567,39.4082,39.3481,39.3567,36600.0
2015-05-12 15:35:00,45.86,45.89,45.86,45.88,29100.0,39.3481,39.3738,39.3481,39.3653,29100.0
2015-05-12 15:40:00,45.87,45.88,45.81,45.83,54400.0,39.3567,39.3653,39.3052,39.3224,54400.0
2015-05-12 15:45:00,45.82,45.83,45.81,45.81,63600.0,39.3138,39.3224,39.3052,39.3052,63600.0
2015-05-12 15:50:00,45.81,45.86,45.79,45.85,89600.0,39.3052,39.3481,39.288,39.3395,89600.0
2015-05-12 15:55:00,45.84,45.85,45.8,45.8,99100.0,39.3309,39.3395,39.2966,39.2966,99100.0
2015-05-13 09:30:00,46.28,46.45,46.16,46.4,133300.0,39.7085,39.8543,39.6055,39.8114,133300.0
2015-05-13 09:35:00,46.4,46.4,46.17,46.19,76900.0,39.8114,39.8114,39.6141,39.6312,76900.0
2015-05-13 09:40:00,46.18,46.27,46.1,46.26,57600.0,39.6227,39.6999,39.554,39.6913,57600.0
2015-05-13 09:45:00,46.25,46.32,46.21,46.31,48400.0,39.6827,39.7428,39.6484,39.7342,48400.0
2015-05-13 09:50:00,46.31,46.34,46.26,46.3,45300.0,39.7342,39.7599,39.6913,39.7256,45300.0
2015-05-13 09:55:00,46.31,46.32,46.28,46.28,29800.0,39.7342,39.7428,39.7085,39.7085,29800.0
2015-05-13 10:00:00,46.28,46.37,46.23,46.37,54800.0,39.7085,39.7857,39.6656,39.7857,54800.0
2015-05-13 10:05:00,46.36,46.4,46.32,46.34,53000.0,39.7771,39.8114,39.7428,39.7599,53000.0
2015-05-13 10:10:00,46.34,46.41,46.32,46.38,38000.0,39.7599,39.82,39.7428,39.7943,38000.0
2015-05-13 10:15:00,46.39,46.39,46.26,46.26,29800.0,39.8028,39.8028,39.6913,39.6913,29800.0
2015-05-13 10:20:00,46.27,46.37,46.26,46.32,28400.0,39.6999,39.7857,39.6913,39.7428,28400.0
2015-05-13 10:25:00,46.32,46.32,46.24,46.24,43200.0,39.7428,39.7428,39.6741,39.6741,43200.0
2015-05-13 10:30:00,46.26,46.26,46.09,46.1,74200.0,39.6913,39.6913,39.5454,39.554,74200.0
2015-05-13 10:35:00,46.09,46.11,46.01,46.04,36000.0,39.5454,39.5626,39.4768,39.5025,36000.0
2015-05-13 10:40:00,46.03,46.06,45.98,45.99,34200.0,39.494,39.5197,39.4511,39.4596,34200.0
2015-05-13 10:45:00,45.98,46.05,45.91,46.05,68300.0,39.4511,39.5111,39.391,39.5111,68300.0
2015-05-13 10:50:00,46.05,46.12,46.03,46.11,41700.0,39.5111,39.5712,39.494,39.5626,41700.0
2015-05-13 10:55:00,46.11,46.13,46.04,46.04,57600.0,39.5626,39.5798,39.5025,39.5025,57600.0
2015-05-13 11:00:00,46.03,46.04,45.94,45.97,23500.0,39.494,39.5025,39.4167,39.4425,23500.0
2015-05-13 11:05:00,45.97,46.02,45.95,46.02,66000.0,39.4425,39.4854,39.4253,39.4854,66000.0
2015-05-13 11:10:00,46.03,46.09,46.03,46.09,35000.0,39.494,39.5454,39.494,39.5454,35000.0
2015-05-13 11:15:00,46.09,46.14,46.05,46.11,30800.0,39.5454,39.5883,39.5111,39.5626,30800.0
2015-05-13 11:20:00,46.1,46.1,46.04,46.09,26300.0,39.554,39.554,39.5025,39.5454,26300.0
2015-05-13 11:25:00,46.09,46.11,46.06,46.1,33600.0,39.5454,39.5626,39.5197,39.554,33600.0
2015-05-13 11:30:00,46.1,46.19,46.05,46.19,41100.0,39.554,39.6312,39.5111,39.6312,41100.0
2015-05-13 11:35:00,46.18,46.18,46.09,46.1,14800.0,39.6227,39.6227,39.5454,39.554,14800.0
2015-05-13 11:40:00,46.11,46.16,46.1,46.16,16400.0,39.5626,39.6055,39.554,39.6055,16400.0
2015-05-13 11:45:00,46.17,46.19,46.09,46.12,97000.0,39.6141,39.6312,39.5454,39.5712,97000.0
2015-05-13 11:50:00,46.13,46.13,46.05,46.05,16000.0,39.5798,39.5798,39.5111,39.5111,16000.0
2015-05-13 11:55:00,46.05,46.08,46.03,46.05,13200.0,39.5111,39.5369,39.494,39.5111,13200.0
2015-05-13 12:00:00,46.06,46.06,46.03,46.05,39300.0,39.5197,39.5197,39.494,39.5111,39300.0
2015-05-13 12:05:00,46.04,46.05,46.02,46.03,21400.0,39.5025,39.5111,39.4854,39.494,21400.0
2015-05-13 12:10:00,46.03,46.05,46.0,46.01,20800.0,39.494,39.5111,39.4682,39.4768,20800.0
2015-05-13 12:15:00,46.01,46.08,45.99,46.07,33400.0,39.4768,39.5369,39.4596,39.5283,33400.0
2015-05-13 12:20:00,46.07,46.09,46.04,46.05,23700.0,39.5283,39.5454,39.5025,39.5111,23700.0
2015-05-13 12:25:00,46.04,46.06,46.01,46.03,27800.0,39.5025,39.5197,39.4768,39.494,27800.0
2015-05-13 12:30:00,46.03,46.07,46.0,46.05,32600.0,39.494,39.5283,39.4682,39.5111,32600.0
2015-05-13 12:35:00,46.05,46.08,46.02,46.04,16600.0,39.5111,39.5369,39.4854,39.5025,16600.0
2015-05-13 12:40:00,46.04,46.06,46.0,46.01,12500.0,39.5025,39.5197,39.4682,39.4768,12500.0
2015-05-13 12:45:00,46.01,46.02,45.99,46.0,13300.0,39.4768,39.4854,39.4596,39.4682,13300.0
2015-05-13 12:50:00,46.0,46.01,45.96,45.98,14300.0,39.4682,39.4768,39.4339,39.4511,14300.0
2015-05-13 12:55:00,45.98,45.98,45.94,45.96,11300.0,39.4511,39.4511,39.4167,39.4339,11300.0
2015-05-13 13:00:00,45.97,46.1,45.96,46.1,21900.0,39.4425,39.554,39.4339,39.554,21900.0
2015-05-13 13:05:00,46.09,46.1,46.04,46.04,20800.0,39.5454,39.554,39.5025,39.5025,20800.0
2015-05-13 13:10:00,46.05,46.05,46.01,46.05,14000.0,39.5111,39.5111,39.4768,39.5111,14000.0
2015-05-13 13:15:00,46.04,46.05,46.03,46.03,11300.0,39.5025,39.5111,39.494,39.494,11300.0
2015-05-13 13:20:00,46.04,46.04,45.98,45.99,21200.0,39.5025,39.5025,39.4511,39.4596,21200.0
2015-05-13 13:25:00,46.0,46.05,45.99,46.05,15900.0,39.4682,39.5111,39.4596,39.5111,15900.0
2015-05-13 13:30:00,46.05,46.06,46.02,46.02,18100.0,39.5111,39.5197,39.4854,39.4854,18100.0
2015-05-13 13:35:00,46.03,46.03,46.01,46.02,11700.0,39.494,39.494,39.4768,39.4854,11700.0
2015-05-13 13:40:00,46.03,46.04,46.02,46.04,9200.0,39.494,39.5025,39.4854,39.5025,9200.0
2015-05-13 13:45:00,46.03,46.04,46.0,46.0,15800.0,39.494,39.5025,39.4682,39.4682,15800.0
2015-05-13 13:50:00,46.0,46.01,45.96,45.98,22600.0,39.4682,39.4768,39.4339,39.4511,22600.0
2015-05-13 13:55:00,45.98,46.0,45.96,45.99,20800.0,39.4511,39.4682,39.4339,39.4596,20800.0
2015-05-13 14:00:00,46.0,46.0,45.96,45.98,11100.0,39.4682,39.4682,39.4339,39.4511,11100.0
2015-05-13 14:05:00,45.97,46.0,45.92,45.95,63400.0,39.4425,39.4682,39.3996,39.4253,63400.0
2015-05-13 14:10:00,45.96,45.98,45.92,45.98,17300.0,39.4339,39.4511,39.3996,39.4511,17300.0
2015-05-13 14:15:00,45.98,46.0,45.92,45.94,32600.0,39.4511,39.4682,39.3996,39.4167,32600.0
2015-05-13 14:20:00,45.94,45.95,45.91,45.92,26100.0,39.4167,39.4253,39.391,39.3996,26100.0
2015-05-13 14:25:00,45.92,45.94,45.89,45.9,27200.0,39.3996,39.4167,39.3738,39.3824,27200.0
2015-05-13 14:30:00,45.9,45.9,45.85,45.86,43700.0,39.3824,39.3824,39.3395,39.3481,43700.0
2015-05-13 14:35:00,45.86,45.88,45.83,45.84,47200.0,39.3481,39.3653,39.3224,39.3309,47200.0
2015-05-13 14:40:00,45.84,45.87,45.83,45.85,28900.0,39.3309,39.3567,39.3224,39.3395,28900.0
2015-05-13 14:45:00,45.84,45.88,45.84,45.87,28900.0,39.3309,39.3653,39.3309,39.3567,28900.0
2015-05-13 14:50:00,45.87,45.87,45.83,45.85,30200.0,39.3567,39.3567,39.3224,39.3395,30200.0
2015-05-13 14:55:00,45.85,45.86,45.83,45.84,17300.0,39.3395,39.3481,39.3224,39.3309,17300.0
2015-05-13 15:00:00,45.85,45.9,45.84,45.89,35100.0,39.3395,39.3824,39.3309,39.3738,35100.0
2015-05-13 15:05:00,45.89,45.9,45.85,45.88,23300.0,39.3738,39.3824,39.3395,39.3653,23300.0
2015-05-13 15:10:00,45.88,45.89,45.82,45.83,36800.0,39.3653,39.3738,39.3138,39.3224,36800.0
2015-05-13 15:15:00,45.83,45.86,45.82,45.85,31100.0,39.3224,39.3481,39.3138,39.3395,31100.0
2015-05-13 15:20:00,45.85,45.85,45.8,45.84,33800.0,39.3395,39.3395,39.2966,39.3309,33800.0
2015-05-13 15:25:00,45.84,45.85,45.78,45.78,27200.0,39.3309,39.3395,39.2795,39.2795,27200.0
2015-05-13 15:30:00,45.79,45.79,45.74,45.74,61100.0,39.288,39.288,39.2451,39.2451,61100.0
2015-05-13 15:35:00,45.74,45.77,45.71,45.71,51700.0,39.2451,39.2709,39.2194,39.2194,51700.0
2015-05-13 15:40:00,45.71,45.77,45.71,45.76,66200.0,39.2194,39.2709,39.2194,39.2623,66200.0
2015-05-13 15:45:00,45.76,45.8,45.75,45.78,106400.0,39.2623,39.2966,39.2537,39.2795,106400.0
2015-05-13 15:50:00,45.78,45.8,45.76,45.78,87900.0,39.2795,39.2966,39.2623,39.2795,87900.0
2015-05-13 15:55:00,45.78,45.8,45.77,45.78,166300.0,39.2795,39.2966,39.2709,39.2795,166300.0
2015-05-14 09:30:00,46.37,46.42,46.33,46.38,121500.0,39.7857,39.8286,39.7514,39.7943,121500.0
2015-05-14 09:35:00,46.37,46.65,46.37,46.57,86200.0,39.7857,40.0259,39.7857,39.9573,86200.0
2015-05-14 09:40:00,46.56,46.7,46.55,46.67,90200.0,39.9487,40.0688,39.9401,40.0431,90200.0
2015-05-14 09:45:00,46.67,46.67,46.55,46.56,83300.0,40.0431,40.0431,39.9401,39.9487,83300.0
2015-05-14 09:50:00,46.55,46.58,46.42,46.44,223800.0,39.9401,39.9659,39.8286,39.8457,223800.0
2015-05-14 09:55:00,46.44,46.52,46.44,46.48,47400.0,39.8457,39.9144,39.8457,39.8801,47400.0
2015-05-14 10:00:00,46.49,46.57,46.44,46.57,45500.0,39.8886,39.9573,39.8457,39.9573,45500.0
2015-05-14 10:05:00,46.57,46.65,46.51,46.62,42000.0,39.9573,40.0259,39.9058,40.0002,42000.0
2015-05-14 10:10:00,46.63,46.63,46.58,46.59,54800.0,40.0088,40.0088,39.9659,39.9744,54800.0
2015-05-14 10:15:00,46.6,46.64,46.58,46.63,82400.0,39.983,40.0173,39.9659,40.0088,82400.0
2015-05-14 10:20:00,46.64,46.71,46.64,46.69,36900.0,40.0173,40.0774,40.0173,40.0602,36900.0
2015-05-14 10:25:00,46.68,46.73,46.66,46.73,36800.0,40.0517,40.0946,40.0345,40.0946,36800.0
2015-05-14 10:30:00,46.72,46.73,46.68,46.69,46500.0,40.086,40.0946,40.0517,40.0602,46500.0
2015-05-14 10:35:00,46.68,46.72,46.66,46.7,31400.0,40.0517,40.086,40.0345,40.0688,31400.0
2015-05-14 10:40:00,46.71,46.73,46.68,46.73,30500.0,40.0774,40.0946,40.0517,40.0946,30500.0
2015-05-14 10:45:00,46.72,46.72,46.69,46.7,22400.0,40.086,40.086,40.0602,40.0688,22400.0
2015-05-14 10:50:00,46.7,46.71,46.68,46.69,39000.0,40.0688,40.0774,40.0517,40.0602,39000.0
2015-05-14 10:55:00,46.69,46.78,46.69,46.75,41500.0,40.0602,40.1375,40.0602,40.1117,41500.0
2015-05-14 11:00:00,46.74,46.75,46.7,46.72,24100.0,40.1031,40.1117,40.0688,40.086,24100.0
2015-05-14 11:05:00,46.72,46.75,46.69,46.73,34000.0,40.086,40.1117,40.0602,40.0946,34000.0
2015-05-14 11:10:00,46.74,46.79,46.72,46.76,43900.0,40.1031,40.146,40.086,40.1203,43900.0
2015-05-14 11:15:00,46.76,46.81,46.75,46.81,36300.0,40.1203,40.1632,40.1117,40.1632,36300.0
2015-05-14 11:20:00,46.8,46.81,46.78,46.78,55300.0,40.1546,40.1632,40.1375,40.1375,55300.0
2015-05-14 11:25:00,46.78,46.87,46.78,46.87,38900.0,40.1375,40.2147,40.1375,40.2147,38900.0
2015-05-14 11:30:00,46.87,46.87,46.81,46.86,55200.0,40.2147,40.2147,40.1632,40.2061,55200.0
2015-05-14 11:35:00,46.86,46.86,46.82,46.82,24100.0,40.2061,40.2061,40.1718,40.1718,24100.0
2015-05-14 11:40:00,46.82,46.83,46.8,46.82,42800.0,40.1718,40.1804,40.1546,40.1718,42800.0
2015-05-14 11:45:00,46.82,46.86,46.8,46.86,26000.0,40.1718,40.2061,40.1546,40.2061,26000.0
2015-05-14 11:50:00,46.86,46.9,46.86,46.88,21600.0,40.2061,40.2404,40.2061,40.2233,21600.0
2015-05-14 11:55:00,46.88,46.88,46.82,46.84,27600.0,40.2233,40.2233,40.1718,40.1889,27600.0
2015-05-14 12:00:00,46.84,46.85,46.83,46.84,20300.0,40.1889,40.1975,40.1804,40.1889,20300.0
2015-05-14 12:05:00,46.84,46.85,46.84,46.84,6000.0,40.1889,40.1975,40.1889,40.1889,6000.0
2015-05-14 12:10:00,46.84,46.89,46.83,46.88,32200.0,40.1889,40.2318,40.1804,40.2233,32200.0
2015-05-14 12:15:00,46.87,46.9,46.86,46.9,15700.0,40.2147,40.2404,40.2061,40.2404,15700.0
2015-05-14 12:20:00,46.9,46.94,46.9,46.93,25100.0,40.2404,40.2747,40.2404,40.2662,25100.0
2015-05-14 12:25:00,46.93,46.94,46.88,46.88,15400.0,40.2662,40.2747,40.2233,40.2233,15400.0
2015-05-14 12:30:00,46.88,46.89,46.85,46.85,32700.0,40.2233,40.2318,40.1975,40.1975,32700.0
2015-05-14 12:35:00,46.86,46.86,46.79,46.81,20000.0,40.2061,40.2061,40.146,40.1632,20000.0
2015-05-14 12:40:00,46.81,46.83,46.8,46.83,12500.0,40.1632,40.1804,40.1546,40.1804,12500.0
2015-05-14 12:45:00,46.83,46.84,46.81,46.84,16200.0,40.1804,40.1889,40.1632,40.1889,16200.0
2015-05-14 12:50:00,46.84,46.89,46.83,46.89,16500.0,40.1889,40.2318,40.1804,40.2318,16500.0
2015-05-14 12:55:00,46.89,46.91,46.88,46.89,30700.0,40.2318,40.249,40.2233,40.2318,30700.0
2015-05-14 13:00:00,46.9,46.92,46.89,46.91,23300.0,40.2404,40.2576,40.2318,40.249,23300.0
2015-05-14 13:05:00,46.91,46.92,46.88,46.88,32400.0,40.249,40.2576,40.2233,40.2233,32400.0
2015-05-14 13:10:00,46.88,46.88,46.86,46.87,16800.0,40.2233,40.2233,40.2061,40.2147,16800.0
2015-05-14 13:15:00,46.88,46.91,46.87,46.91,13500.0,40.2233,40.249,40.2147,40.249,13500.0
2015-05-14 13:20:00,46.91,47.04,46.91,47.04,55400.0,40.249,40.3605,40.249,40.3605,55400.0
2015-05-14 13:25:00,47.03,47.1,47.0,47.1,43700.0,40.352,40.412,40.3262,40.412,43700.0
2015-05-14 13:30:00,47.09,47.11,47.06,47.11,57900.0,40.4034,40.4206,40.3777,40.4206,57900.0
2015-05-14 13:35:00,47.11,47.22,47.11,47.22,57800.0,40.4206,40.515,40.4206,40.515,57800.0
2015-05-14 13:40:00,47.22,47.22,47.17,47.17,61200.0,40.515,40.515,40.4721,40.4721,61200.0
2015-05-14 13:45:00,47.18,47.2,47.11,47.2,68900.0,40.4807,40.4978,40.4206,40.4978,68900.0
2015-05-14 13:50:00,47.19,47.29,47.19,47.23,89900.0,40.4892,40.575,40.4892,40.5236,89900.0
2015-05-14 13:55:00,47.23,47.23,47.1,47.11,33700.0,40.5236,40.5236,40.412,40.4206,33700.0
2015-05-14 14:00:00,47.11,47.12,47.07,47.11,23300.0,40.4206,40.4292,40.3863,40.4206,23300.0
2015-05-14 14:05:00,47.11,47.16,47.1,47.13,49300.0,40.4206,40.4635,40.412,40.4378,49300.0
2015-05-14 14:10:00,47.12,47.14,47.1,47.12,37300.0,40.4292,40.4463,40.412,40.4292,37300.0
2015-05-14 14:15:00,47.12,47.2,47.11,47.2,43100.0,40.4292,40.4978,40.4206,40.4978,43100.0
2015-05-14 14:20:00,47.19,47.23,47.19,47.21,26800.0,40.4892,40.5236,40.4892,40.5064,26800.0
2015-05-14 14:25:00,47.2,47.22,47.19,47.2,32100.0,40.4978,40.515,40.4892,40.4978,32100.0
2015-05-14 14:30:00,47.19,47.2,47.15,47.16,47500.0,40.4892,40.4978,40.4549,40.4635,47500.0
2015-05-14 14:35:00,47.15,47.15,47.09,47.11,23600.0,40.4549,40.4549,40.4034,40.4206,23600.0
2015-05-14 14:40:00,47.11,47.12,47.08,47.1,42400.0,40.4206,40.4292,40.3949,40.412,42400.0
2015-05-14 14:45:00,47.1,47.11,47.09,47.09,13300.0,40.412,40.4206,40.4034,40.4034,13300.0
2015-05-14 14:50:00,47.09,47.19,47.09,47.17,47100.0,40.4034,40.4892,40.4034,40.4721,47100.0
2015-05-14 14:55:00,47.17,47.21,47.16,47.21,35000.0,40.4721,40.5064,40.4635,40.5064,35000.0
2015-05-14 15:00:00,47.2,47.21,47.15,47.15,49500.0,40.4978,40.5064,40.4549,40.4549,49500.0
2015-05-14 15:05:00,47.15,47.17,47.13,47.15,42800.0,40.4549,40.4721,40.4378,40.4549,42800.0
2015-05-14 15:10:00,47.14,47.17,47.14,47.15,40200.0,40.4463,40.4721,40.4463,40.4549,40200.0
2015-05-14 15:15:00,47.16,47.17,47.13,47.16,50600.0,40.4635,40.4721,40.4378,40.4635,50600.0
2015-05-14 15:20:00,47.16,47.22,47.16,47.21,40600.0,40.4635,40.515,40.4635,40.5064,40600.0
2015-05-14 15:25:00,47.21,47.24,47.2,47.24,59800.0,40.5064,40.5321,40.4978,40.5321,59800.0
2015-05-14 15:30:00,47.24,47.25,47.23,47.23,62200.0,40.5321,40.5407,40.5236,40.5236,62200.0
2015-05-14 15:35:00,47.23,47.26,47.23,47.25,111000.0,40.5236,40.5493,40.5236,40.5407,111000.0
2015-05-14 15:40:00,47.25,47.27,47.25,47.27,52100.0,40.5407,40.5579,40.5407,40.5579,52100.0
2015-05-14 15:45:00,47.27,47.33,47.26,47.32,146300.0,40.5579,40.6094,40.5493,40.6008,146300.0
2015-05-14 15:50:00,47.32,47.36,47.31,47.35,135000.0,40.6008,40.6351,40.5922,40.6265,135000.0
2015-05-14 15:55:00,47.36,47.39,47.34,47.35,295400.0,40.6351,40.6608,40.6179,40.6265,295400.0
2015-05-15 09:30:00,47.81,47.97,47.78,47.95,186600.0,41.0212,41.1585,40.9955,41.1413,186600.0
2015-05-15 09:35:00,47.97,48.04,47.73,47.82,67900.0,41.1585,41.2186,40.9526,41.0298,67900.0
2015-05-15 09:40:00,47.82,47.93,47.82,47.86,70100.0,41.0298,41.1242,41.0298,41.0641,70100.0
2015-05-15 09:45:00,47.86,48.07,47.85,47.98,60900.0,41.0641,41.2443,41.0555,41.1671,60900.0
2015-05-15 09:50:00,47.98,47.98,47.89,47.95,66600.0,41.1671,41.1671,41.0899,41.1413,66600.0
2015-05-15 09:55:00,47.96,47.98,47.84,47.86,47600.0,41.1499,41.1671,41.047,41.0641,47600.0
2015-05-15 10:00:00,47.83,47.85,47.65,47.66,78900.0,41.0384,41.0555,40.8839,40.8925,78900.0
2015-05-15 10:05:00,47.67,47.76,47.63,47.73,36500.0,40.9011,40.9783,40.8668,40.9526,36500.0
2015-05-15 10:10:00,47.73,47.79,47.66,47.7,27500.0,40.9526,41.0041,40.8925,40.9268,27500.0
2015-05-15 10:15:00,47.69,47.75,47.63,47.63,21000.0,40.9183,40.9697,40.8668,40.8668,21000.0
2015-05-15 10:20:00,47.63,47.79,47.63,47.75,44600.0,40.8668,41.0041,40.8668,40.9697,44600.0
2015-05-15 10:25:00,47.75,47.84,47.75,47.81,34600.0,40.9697,41.047,40.9697,41.0212,34600.0
2015-05-15 10:30:00,47.83,47.83,47.74,47.74,27400.0,41.0384,41.0384,40.9612,40.9612,27400.0
2015-05-15 10:35:00,47.74,47.75,47.66,47.71,23400.0,40.9612,40.9697,40.8925,40.9354,23400.0
2015-05-15 10:40:00,47.71,47.82,47.7,47.78,39300.0,40.9354,41.0298,40.9268,40.9955,39300.0
2015-05-15 10:45:00,47.78,47.87,47.78,47.82,26700.0,40.9955,41.0727,40.9955,41.0298,26700.0
2015-05-15 10:50:00,47.81,47.96,47.81,47.93,32400.0,41.0212,41.1499,41.0212,41.1242,32400.0
2015-05-15 10:55:00,47.94,47.96,47.86,47.87,12900.0,41.1328,41.1499,41.0641,41.0727,12900.0
2015-05-15 11:00:00,47.87,47.96,47.86,47.96,35900.0,41.0727,41.1499,41.0641,41.1499,35900.0
2015-05-15 11:05:00,47.96,47.97,47.92,47.93,16500.0,41.1499,41.1585,41.1156,41.1242,16500.0
2015-05-15 11:10:00,47.92,47.93,47.85,47.91,55900.0,41.1156,41.1242,41.0555,41.107,55900.0
2015-05-15 11:15:00,47.91,47.93,47.82,47.85,28000.0,41.107,41.1242,41.0298,41.0555,28000.0
2015-05-15 11:20:00,47.86,47.87,47.81,47.83,15900.0,41.0641,41.0727,41.0212,41.0384,15900.0
2015-05-15 11:25:00,47.83,47.87,47.8,47.86,124800.0,41.0384,41.0727,41.0126,41.0641,124800.0
2015-05-15 11:30:00,47.86,47.89,47.83,47.86,112300.0,41.0641,41.0899,41.0384,41.0641,112300.0
2015-05-15 11:35:00,47.86,47.9,47.86,47.88,58500.0,41.0641,41.0984,41.0641,41.0813,58500.0
2015-05-15 11:40:00,47.88,47.96,47.86,47.95,49900.0,41.0813,41.1499,41.0641,41.1413,49900.0
2015-05-15 11:45:00,47.95,47.96,47.9,47.95,55300.0,41.1413,41.1499,41.0984,41.1413,55300.0
2015-05-15 11:50:00,47.95,48.03,47.95,47.98,38600.0,41.1413,41.21,41.1413,41.1671,38600.0
2015-05-15 11:55:00,47.97,47.97,47.85,47.87,18100.0,41.1585,41.1585,41.0555,41.0727,18100.0
2015-05-15 12:00:00,47.88,47.89,47.82,47.84,14700.0,41.0813,41.0899,41.0298,41.047,14700.0
2015-05-15 12:05:00,47.83,47.85,47.81,47.81,8800.0,41.0384,41.0555,41.0212,41.0212,8800.0
2015-05-15 12:10:00,47.81,47.83,47.8,47.82,13800.0,41.0212,41.0384,41.0126,41.0298,13800.0
2015-05-15 12:15:00,47.81,47.83,47.81,47.82,9000.0,41.0212,41.0384,41.0212,41.0298,9000.0
2015-05-15 12:20:00,47.81,47.88,47.81,47.85,23200.0,41.0212,41.0813,41.0212,41.0555,23200.0
2015-05-15 12:25:00,47.85,47.86,47.85,47.85,11900.0,41.0555,41.0641,41.0555,41.0555,11900.0
2015-05-15 12:30:00,47.85,47.88,47.85,47.86,15300.0,41.0555,41.0813,41.0555,41.0641,15300.0
2015-05-15 12:35:00,47.86,47.88,47.85,47.87,11800.0,41.0641,41.0813,41.0555,41.0727,11800.0
2015-05-15 12:40:00,47.86,47.9,47.84,47.9,19500.0,41.0641,41.0984,41.047,41.0984,19500.0
2015-05-15 12:45:00,47.9,47.91,47.88,47.9,16900.0,41.0984,41.107,41.0813,41.0984,16900.0
2015-05-15 12:50:00,47.9,47.91,47.85,47.86,17000.0,41.0984,41.107,41.0555,41.0641,17000.0
2015-05-15 12:55:00,47.86,47.9,47.84,47.86,14200.0,41.0641,41.0984,41.047,41.0641,14200.0
2015-05-15 13:00:00,47.86,47.87,47.85,47.85,13400.0,41.0641,41.0727,41.0555,41.0555,13400.0
2015-05-15 13:05:00,47.85,47.87,47.84,47.85,12400.0,41.0555,41.0727,41.047,41.0555,12400.0
2015-05-15 13:10:00,47.86,47.88,47.85,47.88,15600.0,41.0641,41.0813,41.0555,41.0813,15600.0
2015-05-15 13:15:00,47.88,47.88,47.84,47.85,16400.0,41.0813,41.0813,41.047,41.0555,16400.0
2015-05-15 13:20:00,47.86,47.87,47.84,47.87,21600.0,41.0641,41.0727,41.047,41.0727,21600.0
2015-05-15 13:25:00,47.87,47.92,47.85,47.92,34500.0,41.0727,41.1156,41.0555,41.1156,34500.0
2015-05-15 13:30:00,47.91,47.91,47.86,47.86,11600.0,41.107,41.107,41.0641,41.0641,11600.0
2015-05-15 13:35:00,47.86,47.88,47.85,47.87,33600.0,41.0641,41.0813,41.0555,41.0727,33600.0
2015-05-15 13:40:00,47.88,47.91,47.87,47.9,14500.0,41.0813,41.107,41.0727,41.0984,14500.0
2015-05-15 13:45:00,47.91,47.91,47.87,47.88,7500.0,41.107,41.107,41.0727,41.0813,7500.0
2015-05-15 13:50:00,47.87,47.94,47.87,47.94,23200.0,41.0727,41.1328,41.0727,41.1328,23200.0
2015-05-15 13:55:00,47.94,47.94,47.93,47.94,13300.0,41.1328,41.1328,41.1242,41.1328,13300.0
2015-05-15 14:00:00,47.94,47.97,47.92,47.93,29200.0,41.1328,41.1585,41.1156,41.1242,29200.0
2015-05-15 14:05:00,47.92,47.93,47.9,47.9,47400.0,41.1156,41.1242,41.0984,41.0984,47400.0
2015-05-15 14:10:00,47.9,47.93,47.9,47.92,24500.0,41.0984,41.1242,41.0984,41.1156,24500.0
2015-05-15 14:15:00,47.92,47.92,47.9,47.9,13500.0,41.1156,41.1156,41.0984,41.0984,13500.0
2015-05-15 14:20:00,47.9,47.95,47.9,47.95,34700.0,41.0984,41.1413,41.0984,41.1413,34700.0
2015-05-15 14:25:00,47.94,47.95,47.91,47.91,16800.0,41.1328,41.1413,41.107,41.107,16800.0
2015-05-15 14:30:00,47.91,47.91,47.9,47.91,15500.0,41.107,41.107,41.0984,41.107,15500.0
2015-05-15 14:35:00,47.91,47.99,47.91,47.95,31200.0,41.107,41.1757,41.107,41.1413,31200.0
2015-05-15 14:40:00,47.95,47.98,47.94,47.94,23000.0,41.1413,41.1671,41.1328,41.1328,23000.0
2015-05-15 14:45:00,47.94,47.98,47.94,47.96,25700.0,41.1328,41.1671,41.1328,41.1499,25700.0
2015-05-15 14:50:00,47.96,47.97,47.9,47.9,36200.0,41.1499,41.1585,41.0984,41.0984,36200.0
2015-05-15 14:55:00,47.91,47.92,47.89,47.89,27200.0,41.107,41.1156,41.0899,41.0899,27200.0
2015-05-15 15:00:00,47.9,47.9,47.88,47.89,29300.0,41.0984,41.0984,41.0813,41.0899,29300.0
2015-05-15 15:05:00,47.89,47.9,47.88,47.88,14900.0,41.0899,41.0984,41.0813,41.0813,14900.0
2015-05-15 15:10:00,47.89,47.91,47.88,47.9,21700.0,41.0899,41.107,41.0813,41.0984,21700.0
2015-05-15 15:15:00,47.89,47.91,47.88,47.91,54600.0,41.0899,41.107,41.0813,41.107,54600.0
2015-05-15 15:20:00,47.9,47.93,47.9,47.91,34000.0,41.0984,41.1242,41.0984,41.107,34000.0
2015-05-15 15:25:00,47.91,47.92,47.9,47.9,14500.0,41.107,41.1156,41.0984,41.0984,14500.0
2015-05-15 15:30:00,47.9,47.94,47.9,47.92,29000.0,41.0984,41.1328,41.0984,41.1156,29000.0
2015-05-15 15:35:00,47.92,47.93,47.9,47.9,23100.0,41.1156,41.1242,41.0984,41.0984,23100.0
2015-05-15 15:40:00,47.9,47.91,47.9,47.9,16700.0,41.0984,41.107,41.0984,41.0984,16700.0
2015-05-15 15:45:00,47.9,47.9,47.85,47.88,77200.0,41.0984,41.0984,41.0555,41.0813,77200.0
2015-05-15 15:50:00,47.88,47.91,47.87,47.89,49500.0,41.0813,41.107,41.0727,41.0899,49500.0
2015-05-15 15:55:00,47.89,47.92,47.88,47.89,229600.0,41.0899,41.1156,41.0813,41.0899,229600.0
2015-05-18 09:30:00,47.81,47.89,47.71,47.84,32800.0,41.0212,41.0899,40.9354,41.047,32800.0
2015-05-18 09:35:00,47.85,47.99,47.8,47.97,16300.0,41.0555,41.1757,41.0126,41.1585,16300.0
2015-05-18 09:40:00,47.97,47.99,47.89,47.92,17500.0,41.1585,41.1757,41.0899,41.1156,17500.0
2015-05-18 09:45:00,47.93,47.93,47.85,47.89,36700.0,41.1242,41.1242,41.0555,41.0899,36700.0
2015-05-18 09:50:00,47.9,47.98,47.9,47.96,62000.0,41.0984,41.1671,41.0984,41.1499,62000.0
2015-05-18 09:55:00,47.96,48.16,47.96,48.16,26500.0,41.1499,41.3215,41.1499,41.3215,26500.0
2015-05-18 10:00:00,48.15,48.2,48.1,48.11,21400.0,41.3129,41.3558,41.27,41.2786,21400.0
2015-05-18 10:05:00,48.12,48.13,48.05,48.08,68800.0,41.2872,41.2958,41.2271,41.2529,68800.0
2015-05-18 10:10:00,48.09,48.13,48.07,48.08,38200.0,41.2615,41.2958,41.2443,41.2529,38200.0
2015-05-18 10:15:00,48.08,48.12,48.04,48.11,21900.0,41.2529,41.2872,41.2186,41.2786,21900.0
2015-05-18 10:20:00,48.11,48.14,48.05,48.14,41800.0,41.2786,41.3044,41.2271,41.3044,41800.0
2015-05-18 10:25:00,48.15,48.19,48.14,48.16,22000.0,41.3129,41.3473,41.3044,41.3215,22000.0
2015-05-18 10:30:00,48.16,48.22,48.13,48.15,26800.0,41.3215,41.373,41.2958,41.3129,26800.0
2015-05-18 10:35:00,48.15,48.16,48.11,48.14,43400.0,41.3129,41.3215,41.2786,41.3044,43400.0
2015-05-18 10:40:00,48.13,48.14,48.04,48.04,23100.0,41.2958,41.3044,41.2186,41.2186,23100.0
2015-05-18 10:45:00,48.05,48.09,48.03,48.07,25300.0,41.2271,41.2615,41.21,41.2443,25300.0
2015-05-18 10:50:00,48.06,48.06,48.0,48.01,23700.0,41.2357,41.2357,41.1842,41.1928,23700.0
2015-05-18 10:55:00,48.0,48.01,47.95,47.97,25500.0,41.1842,41.1928,41.1413,41.1585,25500.0
2015-05-18 11:00:00,47.97,48.04,47.96,47.96,21300.0,41.1585,41.2186,41.1499,41.1499,21300.0
2015-05-18 11:05:00,47.95,47.98,47.95,47.97,8200.0,41.1413,41.1671,41.1413,41.1585,8200.0
2015-05-18 11:10:00,47.98,48.0,47.94,48.0,46600.0,41.1671,41.1842,41.1328,41.1842,46600.0
2015-05-18 11:15:00,47.99,48.0,47.97,47.98,8700.0,41.1757,41.1842,41.1585,41.1671,8700.0
2015-05-18 11:20:00,47.98,48.05,47.97,48.05,17300.0,41.1671,41.2271,41.1585,41.2271,17300.0
2015-05-18 11:25:00,48.04,48.07,48.02,48.05,11800.0,41.2186,41.2443,41.2014,41.2271,11800.0
2015-05-18 11:30:00,48.05,48.08,48.05,48.05,16300.0,41.2271,41.2529,41.2271,41.2271,16300.0
2015-05-18 11:35:00,48.04,48.09,48.04,48.04,26100.0,41.2186,41.2615,41.2186,41.2186,26100.0
2015-05-18 11:40:00,48.04,48.05,48.01,48.03,28600.0,41.2186,41.2271,41.1928,41.21,28600.0
2015-05-18 11:45:00,48.04,48.04,47.98,48.01,27900.0,41.2186,41.2186,41.1671,41.1928,27900.0
2015-05-18 11:50:00,48.02,48.07,47.99,48.0,69400.0,41.2014,41.2443,41.1757,41.1842,69400.0
2015-05-18 11:55:00,48.0,48.01,47.96,47.98,26900.0,41.1842,41.1928,41.1499,41.1671,26900.0
2015-05-18 12:00:00,47.99,48.0,47.98,47.98,10500.0,41.1757,41.1842,41.1671,41.1671,10500.0
2015-05-18 12:05:00,47.99,47.99,47.95,47.96,24000.0,41.1757,41.1757,41.1413,41.1499,24000.0
2015-05-18 12:10:00,47.97,47.97,47.93,47.93,29200.0,41.1585,41.1585,41.1242,41.1242,29200.0
2015-05-18 12:15:00,47.94,47.95,47.93,47.93,10400.0,41.1328,41.1413,41.1242,41.1242,10400.0
2015-05-18 12:20:00,47.94,47.97,47.93,47.97,15200.0,41.1328,41.1585,41.1242,41.1585,15200.0
2015-05-18 12:25:00,47.96,47.97,47.96,47.96,3100.0,41.1499,41.1585,41.1499,41.1499,3100.0
2015-05-18 12:30:00,47.97,47.98,47.94,47.94,11000.0,41.1585,41.1671,41.1328,41.1328,11000.0
2015-05-18 12:35:00,47.94,48.0,47.94,47.99,32300.0,41.1328,41.1842,41.1328,41.1757,32300.0
2015-05-18 12:40:00,47.99,48.0,47.98,47.98,7400.0,41.1757,41.1842,41.1671,41.1671,7400.0
2015-05-18 12:45:00,47.99,48.0,47.96,47.96,13000.0,41.1757,41.1842,41.1499,41.1499,13000.0
2015-05-18 12:50:00,47.97,47.97,47.93,47.93,34600.0,41.1585,41.1585,41.1242,41.1242,34600.0
2015-05-18 12:55:00,47.93,47.95,47.91,47.92,14600.0,41.1242,41.1413,41.107,41.1156,14600.0
2015-05-18 13:00:00,47.93,47.94,47.92,47.94,9700.0,41.1242,41.1328,41.1156,41.1328,9700.0
2015-05-18 13:05:00,47.93,47.93,47.9,47.92,12900.0,41.1242,41.1242,41.0984,41.1156,12900.0
2015-05-18 13:10:00,47.92,47.92,47.9,47.91,12200.0,41.1156,41.1156,41.0984,41.107,12200.0
2015-05-18 13:15:00,47.9,47.92,47.9,47.91,8500.0,41.0984,41.1156,41.0984,41.107,8500.0
2015-05-18 13:20:00,47.91,47.93,47.91,47.93,7000.0,41.107,41.1242,41.107,41.1242,7000.0
2015-05-18 13:25:00,47.92,47.93,47.87,47.89,20500.0,41.1156,41.1242,41.0727,41.0899,20500.0
2015-05-18 13:30:00,47.89,47.92,47.89,47.91,8300.0,41.0899,41.1156,41.0899,41.107,8300.0
2015-05-18 13:35:00,47.91,47.95,47.91,47.95,10900.0,41.107,41.1413,41.107,41.1413,10900.0
2015-05-18 13:40:00,47.95,47.98,47.94,47.96,18900.0,41.1413,41.1671,41.1328,41.1499,18900.0
2015-05-18 13:45:00,47.97,47.98,47.93,47.95,12700.0,41.1585,41.1671,41.1242,41.1413,12700.0
2015-05-18 13:50:00,47.95,47.96,47.93,47.94,14600.0,41.1413,41.1499,41.1242,41.1328,14600.0
2015-05-18 13:55:00,47.94,47.95,47.93,47.95,10500.0,41.1328,41.1413,41.1242,41.1413,10500.0
2015-05-18 14:00:00,47.96,48.0,47.95,48.0,14700.0,41.1499,41.1842,41.1413,41.1842,14700.0
2015-05-18 14:05:00,48.0,48.0,47.94,47.95,20200.0,41.1842,41.1842,41.1328,41.1413,20200.0
2015-05-18 14:10:00,47.94,47.97,47.93,47.96,24200.0,41.1328,41.1585,41.1242,41.1499,24200.0
2015-05-18 14:15:00,47.96,47.97,47.95,47.95,6600.0,41.1499,41.1585,41.1413,41.1413,6600.0
2015-05-18 14:20:00,47.95,47.98,47.93,47.98,36300.0,41.1413,41.1671,41.1242,41.1671,36300.0
2015-05-18 14:25:00,47.98,47.98,47.96,47.97,11600.0,41.1671,41.1671,41.1499,41.1585,11600.0
2015-05-18 14:30:00,47.96,47.97,47.96,47.97,13000.0,41.1499,41.1585,41.1499,41.1585,13000.0
2015-05-18 14:35:00,47.97,48.0,47.97,48.0,20400.0,41.1585,41.1842,41.1585,41.1842,20400.0
2015-05-18 14:40:00,48.0,48.01,47.99,48.0,18600.0,41.1842,41.1928,41.1757,41.1842,18600.0
2015-05-18 14:45:00,48.0,48.0,47.98,47.99,15100.0,41.1842,41.1842,41.1671,41.1757,15100.0
2015-05-18 14:50:00,47.99,47.99,47.96,47.96,19300.0,41.1757,41.1757,41.1499,41.1499,19300.0
2015-05-18 14:55:00,47.97,48.0,47.96,48.0,10300.0,41.1585,41.1842,41.1499,41.1842,10300.0
2015-05-18 15:00:00,48.0,48.0,47.98,47.98,18700.0,41.1842,41.1842,41.1671,41.1671,18700.0
2015-05-18 15:05:00,47.99,47.99,47.93,47.93,16400.0,41.1757,41.1757,41.1242,41.1242,16400.0
2015-05-18 15:10:00,47.94,47.95,47.93,47.95,15200.0,41.1328,41.1413,41.1242,41.1413,15200.0
2015-05-18 15:15:00,47.95,47.99,47.94,47.99,18300.0,41.1413,41.1757,41.1328,41.1757,18300.0
2015-05-18 15:20:00,47.99,48.01,47.98,48.0,28100.0,41.1757,41.1928,41.1671,41.1842,28100.0
2015-05-18 15:25:00,48.0,48.0,47.93,47.95,32300.0,41.1842,41.1842,41.1242,41.1413,32300.0
2015-05-18 15:30:00,47.94,47.99,47.93,47.98,46000.0,41.1328,41.1757,41.1242,41.1671,46000.0
2015-05-18 15:35:00,47.99,48.0,47.92,47.94,30500.0,41.1757,41.1842,41.1156,41.1328,30500.0
2015-05-18 15:40:00,47.93,47.95,47.91,47.93,31800.0,41.1242,41.1413,41.107,41.1242,31800.0
2015-05-18 15:45:00,47.94,47.95,47.92,47.92,39200.0,41.1328,41.1413,41.1156,41.1156,39200.0
2015-05-18 15:50:00,47.92,47.94,47.9,47.9,49300.0,41.1156,41.1328,41.0984,41.0984,49300.0
2015-05-18 15:55:00,47.91,47.92,47.89,47.9,134200.0,41.107,41.1156,41.0899,41.0984,134200.0
2015-05-19 09:30:00,47.95,48.23,47.95,48.07,104300.0,41.1413,41.3816,41.1413,41.2443,104300.0
2015-05-19 09:35:00,48.04,48.08,47.94,48.02,32000.0,41.2186,41.2529,41.1328,41.2014,32000.0
2015-05-19 09:40:00,48.01,48.14,48.0,48.1,76100.0,41.1928,41.3044,41.1842,41.27,76100.0
2015-05-19 09:45:00,48.1,48.11,48.03,48.07,23400.0,41.27,41.2786,41.21,41.2443,23400.0
2015-05-19 09:50:00,48.08,48.09,47.95,47.99,31200.0,41.2529,41.2615,41.1413,41.1757,31200.0
2015-05-19 09:55:00,47.99,48.05,47.97,48.0,151900.0,41.1757,41.2271,41.1585,41.1842,151900.0
2015-05-19 10:00:00,48.0,48.07,47.97,48.0,69200.0,41.1842,41.2443,41.1585,41.1842,69200.0
2015-05-19 10:05:00,48.0,48.08,47.97,48.07,48100.0,41.1842,41.2529,41.1585,41.2443,48100.0
2015-05-19 10:10:00,48.08,48.23,48.07,48.23,56300.0,41.2529,41.3816,41.2443,41.3816,56300.0
2015-05-19 10:15:00,48.23,48.32,48.21,48.24,62500.0,41.3816,41.4588,41.3644,41.3902,62500.0
2015-05-19 10:20:00,48.24,48.24,48.16,48.19,23200.0,41.3902,41.3902,41.3215,41.3473,23200.0
2015-05-19 10:25:00,48.19,48.24,48.15,48.16,57700.0,41.3473,41.3902,41.3129,41.3215,57700.0
2015-05-19 10:30:00,48.16,48.2,48.13,48.17,45600.0,41.3215,41.3558,41.2958,41.3301,45600.0
2015-05-19 10:35:00,48.17,48.18,48.11,48.16,18700.0,41.3301,41.3387,41.2786,41.3215,18700.0
2015-05-19 10:40:00,48.17,48.21,48.17,48.19,10200.0,41.3301,41.3644,41.3301,41.3473,10200.0
2015-05-19 10:45:00,48.19,48.22,48.19,48.19,15900.0,41.3473,41.373,41.3473,41.3473,15900.0
2015-05-19 10:50:00,48.18,48.18,48.14,48.16,12300.0,41.3387,41.3387,41.3044,41.3215,12300.0
2015-05-19 10:55:00,48.15,48.16,48.13,48.16,19100.0,41.3129,41.3215,41.2958,41.3215,19100.0
2015-05-19 11:00:00,48.17,48.19,48.13,48.14,16400.0,41.3301,41.3473,41.2958,41.3044,16400.0
2015-05-19 11:05:00,48.13,48.15,48.07,48.09,22100.0,41.2958,41.3129,41.2443,41.2615,22100.0
2015-05-19 11:10:00,48.09,48.15,48.07,48.15,44700.0,41.2615,41.3129,41.2443,41.3129,44700.0
2015-05-19 11:15:00,48.15,48.15,48.08,48.12,30500.0,41.3129,41.3129,41.2529,41.2872,30500.0
2015-05-19 11:20:00,48.13,48.13,48.06,48.07,13400.0,41.2958,41.2958,41.2357,41.2443,13400.0
2015-05-19 11:25:00,48.08,48.18,48.08,48.17,28700.0,41.2529,41.3387,41.2529,41.3301,28700.0
2015-05-19 11:30:00,48.17,48.23,48.14,48.21,17400.0,41.3301,41.3816,41.3044,41.3644,17400.0
2015-05-19 11:35:00,48.2,48.2,48.16,48.16,12000.0,41.3558,41.3558,41.3215,41.3215,12000.0
2015-05-19 11:40:00,48.15,48.16,48.12,48.15,16800.0,41.3129,41.3215,41.2872,41.3129,16800.0
2015-05-19 11:45:00,48.15,48.17,48.13,48.16,13600.0,41.3129,41.3301,41.2958,41.3215,13600.0
2015-05-19 11:50:00,48.17,48.18,48.15,48.15,13200.0,41.3301,41.3387,41.3129,41.3129,13200.0
2015-05-19 11:55:00,48.16,48.19,48.15,48.19,11800.0,41.3215,41.3473,41.3129,41.3473,11800.0
2015-05-19 12:00:00,48.19,48.22,48.18,48.22,9100.0,41.3473,41.373,41.3387,41.373,9100.0
2015-05-19 12:05:00,48.23,48.24,48.22,48.23,6200.0,41.3816,41.3902,41.373,41.3816,6200.0
2015-05-19 12:10:00,48.23,48.24,48.2,48.21,18400.0,41.3816,41.3902,41.3558,41.3644,18400.0
2015-05-19 12:15:00,48.21,48.23,48.2,48.23,17200.0,41.3644,41.3816,41.3558,41.3816,17200.0
2015-05-19 12:20:00,48.23,48.23,48.21,48.22,17400.0,41.3816,41.3816,41.3644,41.373,17400.0
2015-05-19 12:25:00,48.22,48.31,48.21,48.29,31000.0,41.373,41.4502,41.3644,41.4331,31000.0
2015-05-19 12:30:00,48.3,48.31,48.27,48.31,29400.0,41.4416,41.4502,41.4159,41.4502,29400.0
2015-05-19 12:35:00,48.32,48.33,48.31,48.32,17900.0,41.4588,41.4674,41.4502,41.4588,17900.0
2015-05-19 12:40:00,48.32,48.36,48.31,48.36,26200.0,41.4588,41.4931,41.4502,41.4931,26200.0
2015-05-19 12:45:00,48.36,48.37,48.35,48.37,15500.0,41.4931,41.5017,41.4845,41.5017,15500.0
2015-05-19 12:50:00,48.37,48.37,48.36,48.36,16200.0,41.5017,41.5017,41.4931,41.4931,16200.0
2015-05-19 12:55:00,48.36,48.4,48.36,48.39,27900.0,41.4931,41.5274,41.4931,41.5189,27900.0
2015-05-19 13:00:00,48.38,48.4,48.37,48.39,39600.0,41.5103,41.5274,41.5017,41.5189,39600.0
2015-05-19 13:05:00,48.4,48.43,48.38,48.4,33500.0,41.5274,41.5532,41.5103,41.5274,33500.0
2015-05-19 13:10:00,48.4,48.43,48.39,48.42,22000.0,41.5274,41.5532,41.5189,41.5446,22000.0
2015-05-19 13:15:00,48.42,48.43,48.42,48.43,8800.0,41.5446,41.5532,41.5446,41.5532,8800.0
2015-05-19 13:20:00,48.43,48.43,48.4,48.4,21600.0,41.5532,41.5532,41.5274,41.5274,21600.0
2015-05-19 13:25:00,48.4,48.41,48.4,48.4,8300.0,41.5274,41.536,41.5274,41.5274,8300.0
2015-05-19 13:30:00,48.4,48.44,48.4,48.44,25600.0,41.5274,41.5618,41.5274,41.5618,25600.0
2015-05-19 13:35:00,48.44,48.49,48.43,48.49,20900.0,41.5618,41.6047,41.5532,41.6047,20900.0
2015-05-19 13:40:00,48.49,48.56,48.48,48.55,55100.0,41.6047,41.6647,41.5961,41.6561,55100.0
2015-05-19 13:45:00,48.55,48.55,48.5,48.5,11400.0,41.6561,41.6561,41.6132,41.6132,11400.0
2015-05-19 13:50:00,48.5,48.51,48.49,48.5,26400.0,41.6132,41.6218,41.6047,41.6132,26400.0
2015-05-19 13:55:00,48.5,48.5,48.46,48.46,52800.0,41.6132,41.6132,41.5789,41.5789,52800.0
2015-05-19 14:00:00,48.46,48.47,48.41,48.41,20000.0,41.5789,41.5875,41.536,41.536,20000.0
2015-05-19 14:05:00,48.42,48.42,48.39,48.4,19100.0,41.5446,41.5446,41.5189,41.5274,19100.0
2015-05-19 14:10:00,48.4,48.4,48.35,48.36,50300.0,41.5274,41.5274,41.4845,41.4931,50300.0
2015-05-19 14:15:00,48.36,48.37,48.33,48.36,42500.0,41.4931,41.5017,41.4674,41.4931,42500.0
2015-05-19 14:20:00,48.36,48.36,48.33,48.33,17100.0,41.4931,41.4931,41.4674,41.4674,17100.0
2015-05-19 14:25:00,48.33,48.42,48.33,48.4,36800.0,41.4674,41.5446,41.4674,41.5274,36800.0
2015-05-19 14:30:00,48.4,48.4,48.38,48.38,22100.0,41.5274,41.5274,41.5103,41.5103,22100.0
2015-05-19 14:35:00,48.38,48.39,48.31,48.37,55700.0,41.5103,41.5189,41.4502,41.5017,55700.0
2015-05-19 14:40:00,48.38,48.41,48.37,48.41,19700.0,41.5103,41.536,41.5017,41.536,19700.0
2015-05-19 14:45:00,48.41,48.41,48.38,48.4,38700.0,41.536,41.536,41.5103,41.5274,38700.0
2015-05-19 14:50:00,48.4,48.41,48.39,48.4,27000.0,41.5274,41.536,41.5189,41.5274,27000.0
2015-05-19 14:55:00,48.39,48.42,48.39,48.39,32800.0,41.5189,41.5446,41.5189,41.5189,32800.0
2015-05-19 15:00:00,48.39,48.4,48.39,48.4,17600.0,41.5189,41.5274,41.5189,41.5274,17600.0
2015-05-19 15:05:00,48.4,48.4,48.37,48.37,71100.0,41.5274,41.5274,41.5017,41.5017,71100.0
2015-05-19 15:10:00,48.38,48.39,48.33,48.34,50000.0,41.5103,41.5189,41.4674,41.476,50000.0
2015-05-19 15:15:00,48.33,48.36,48.31,48.34,73000.0,41.4674,41.4931,41.4502,41.476,73000.0
2015-05-19 15:20:00,48.34,48.36,48.33,48.36,26800.0,41.476,41.4931,41.4674,41.4931,26800.0
2015-05-19 15:25:00,48.36,48.36,48.32,48.34,38300.0,41.4931,41.4931,41.4588,41.476,38300.0
2015-05-19 15:30:00,48.34,48.38,48.33,48.38,47500.0,41.476,41.5103,41.4674,41.5103,47500.0
2015-05-19 15:35:00,48.38,48.42,48.36,48.37,45300.0,41.5103,41.5446,41.4931,41.5017,45300.0
2015-05-19 15:40:00,48.37,48.37,48.3,48.3,139800.0,41.5017,41.5017,41.4416,41.4416,139800.0
2015-05-19 15:45:00,48.31,48.33,48.3,48.33,85200.0,41.4502,41.4674,41.4416,41.4674,85200.0
2015-05-19 15:50:00,48.32,48.33,48.3,48.33,71300.0,41.4588,41.4674,41.4416,41.4674,71300.0
2015-05-19 15:55:00,48.33,48.36,48.3,48.34,191100.0,41.4674,41.4931,41.4416,41.476,191100.0
2015-05-20 09:30:00,47.89,48.03,47.8,47.8,140100.0,41.306,41.4268,41.2284,41.2284,140100.0
2015-05-20 09:35:00,47.81,47.9,47.72,47.79,83900.0,41.237,41.3146,41.1594,41.2198,83900.0
2015-05-20 09:40:00,47.8,48.03,47.8,47.97,41500.0,41.2284,41.4268,41.2284,41.375,41500.0
2015-05-20 09:45:00,47.99,47.99,47.85,47.88,34700.0,41.3923,41.3923,41.2715,41.2974,34700.0
2015-05-20 09:50:00,47.86,48.05,47.83,48.03,43200.0,41.2801,41.444,41.2543,41.4268,43200.0
2015-05-20 09:55:00,48.03,48.03,47.89,47.89,108900.0,41.4268,41.4268,41.306,41.306,108900.0
2015-05-20 10:00:00,47.9,47.9,47.78,47.79,49200.0,41.3146,41.3146,41.2111,41.2198,49200.0
2015-05-20 10:05:00,47.79,47.89,47.78,47.85,32300.0,41.2198,41.306,41.2111,41.2715,32300.0
2015-05-20 10:10:00,47.85,47.87,47.82,47.83,14500.0,41.2715,41.2888,41.2456,41.2543,14500.0
2015-05-20 10:15:00,47.83,47.89,47.82,47.86,16900.0,41.2543,41.306,41.2456,41.2801,16900.0
2015-05-20 10:20:00,47.86,47.88,47.82,47.84,30000.0,41.2801,41.2974,41.2456,41.2629,30000.0
2015-05-20 10:25:00,47.85,47.86,47.82,47.83,14800.0,41.2715,41.2801,41.2456,41.2543,14800.0
2015-05-20 10:30:00,47.82,47.9,47.82,47.88,18300.0,41.2456,41.3146,41.2456,41.2974,18300.0
2015-05-20 10:35:00,47.88,48.01,47.88,47.99,90400.0,41.2974,41.4095,41.2974,41.3923,90400.0
2015-05-20 10:40:00,48.0,48.07,48.0,48.07,22300.0,41.4009,41.4613,41.4009,41.4613,22300.0
2015-05-20 10:45:00,48.06,48.1,48.01,48.02,28400.0,41.4527,41.4872,41.4095,41.4182,28400.0
2015-05-20 10:50:00,48.04,48.08,48.03,48.06,66500.0,41.4354,41.4699,41.4268,41.4527,66500.0
2015-05-20 10:55:00,48.07,48.09,48.04,48.05,24200.0,41.4613,41.4785,41.4354,41.444,24200.0
2015-05-20 11:00:00,48.04,48.06,48.03,48.05,37000.0,41.4354,41.4527,41.4268,41.444,37000.0
2015-05-20 11:05:00,48.05,48.09,48.05,48.07,33800.0,41.444,41.4785,41.444,41.4613,33800.0
2015-05-20 11:10:00,48.08,48.11,48.08,48.11,20200.0,41.4699,41.4958,41.4699,41.4958,20200.0
2015-05-20 11:15:00,48.11,48.12,48.07,48.08,16200.0,41.4958,41.5044,41.4613,41.4699,16200.0
2015-05-20 11:20:00,48.09,48.09,48.01,48.02,18800.0,41.4785,41.4785,41.4095,41.4182,18800.0
2015-05-20 11:25:00,48.01,48.01,47.93,47.94,79700.0,41.4095,41.4095,41.3405,41.3491,79700.0
2015-05-20 11:30:00,47.93,48.05,47.89,47.93,47700.0,41.3405,41.444,41.306,41.3405,47700.0
2015-05-20 11:35:00,47.92,47.93,47.81,47.82,28700.0,41.3319,41.3405,41.237,41.2456,28700.0
2015-05-20 11:40:00,47.81,47.82,47.76,47.8,61000.0,41.237,41.2456,41.1939,41.2284,61000.0
2015-05-20 11:45:00,47.8,47.89,47.8,47.87,22700.0,41.2284,41.306,41.2284,41.2888,22700.0
2015-05-20 11:50:00,47.86,47.87,47.82,47.83,28200.0,41.2801,41.2888,41.2456,41.2543,28200.0
2015-05-20 11:55:00,47.82,47.83,47.78,47.8,26200.0,41.2456,41.2543,41.2111,41.2284,26200.0
2015-05-20 12:00:00,47.8,47.8,47.76,47.8,34100.0,41.2284,41.2284,41.1939,41.2284,34100.0
2015-05-20 12:05:00,47.8,47.85,47.78,47.78,27900.0,41.2284,41.2715,41.2111,41.2111,27900.0
2015-05-20 12:10:00,47.78,47.79,47.73,47.74,24500.0,41.2111,41.2198,41.168,41.1766,24500.0
2015-05-20 12:15:00,47.74,47.76,47.74,47.74,20800.0,41.1766,41.1939,41.1766,41.1766,20800.0
2015-05-20 12:20:00,47.74,47.75,47.71,47.71,20300.0,41.1766,41.1853,41.1508,41.1508,20300.0
2015-05-20 12:25:00,47.71,47.71,47.67,47.67,30000.0,41.1508,41.1508,41.1163,41.1163,30000.0
2015-05-20 12:30:00,47.67,47.73,47.67,47.73,23100.0,41.1163,41.168,41.1163,41.168,23100.0
2015-05-20 12:35:00,47.73,47.77,47.72,47.76,13400.0,41.168,41.2025,41.1594,41.1939,13400.0
2015-05-20 12:40:00,47.77,47.78,47.76,47.76,13000.0,41.2025,41.2111,41.1939,41.1939,13000.0
2015-05-20 12:45:00,47.76,47.77,47.73,47.73,15800.0,41.1939,41.2025,41.168,41.168,15800.0
2015-05-20 12:50:00,47.73,47.78,47.73,47.78,20300.0,41.168,41.2111,41.168,41.2111,20300.0
2015-05-20 12:55:00,47.77,47.79,47.76,47.76,14300.0,41.2025,41.2198,41.1939,41.1939,14300.0
2015-05-20 13:00:00,47.76,47.78,47.72,47.73,21700.0,41.1939,41.2111,41.1594,41.168,21700.0
2015-05-20 13:05:00,47.72,47.74,47.67,47.67,17800.0,41.1594,41.1766,41.1163,41.1163,17800.0
2015-05-20 13:10:00,47.67,47.72,47.66,47.72,18900.0,41.1163,41.1594,41.1076,41.1594,18900.0
2015-05-20 13:15:00,47.71,47.72,47.66,47.66,19900.0,41.1508,41.1594,41.1076,41.1076,19900.0
2015-05-20 13:20:00,47.66,47.67,47.65,47.66,20400.0,41.1076,41.1163,41.099,41.1076,20400.0
2015-05-20 13:25:00,47.66,47.67,47.65,47.65,14900.0,41.1076,41.1163,41.099,41.099,14900.0
2015-05-20 13:30:00,47.66,47.66,47.62,47.64,20800.0,41.1076,41.1076,41.0731,41.0904,20800.0
2015-05-20 13:35:00,47.64,47.64,47.6,47.6,21400.0,41.0904,41.0904,41.0559,41.0559,21400.0
2015-05-20 13:40:00,47.61,47.61,47.57,47.58,23800.0,41.0645,41.0645,41.03,41.0386,23800.0
2015-05-20 13:45:00,47.57,47.6,47.56,47.59,29700.0,41.03,41.0559,41.0214,41.0473,29700.0
2015-05-20 13:50:00,47.59,47.63,47.59,47.62,53000.0,41.0473,41.0818,41.0473,41.0731,53000.0
2015-05-20 13:55:00,47.62,47.62,47.6,47.61,20000.0,41.0731,41.0731,41.0559,41.0645,20000.0
2015-05-20 14:00:00,47.6,47.8,47.6,47.66,39300.0,41.0559,41.2284,41.0559,41.1076,39300.0
2015-05-20 14:05:00,47.66,47.74,47.65,47.7,23300.0,41.1076,41.1766,41.099,41.1421,23300.0
2015-05-20 14:10:00,47.71,47.77,47.7,47.76,35200.0,41.1508,41.2025,41.1421,41.1939,35200.0
2015-05-20 14:15:00,47.77,47.83,47.74,47.83,42300.0,41.2025,41.2543,41.1766,41.2543,42300.0
2015-05-20 14:20:00,47.83,47.85,47.81,47.82,14900.0,41.2543,41.2715,41.237,41.2456,14900.0
2015-05-20 14:25:00,47.81,47.94,47.8,47.94,84500.0,41.237,41.3491,41.2284,41.3491,84500.0
2015-05-20 14:30:00,47.94,47.98,47.91,47.91,75100.0,41.3491,41.3836,41.3233,41.3233,75100.0
2015-05-20 14:35:00,47.91,47.95,47.86,47.87,49900.0,41.3233,41.3578,41.2801,41.2888,49900.0
2015-05-20 14:40:00,47.86,47.86,47.81,47.82,23100.0,41.2801,41.2801,41.237,41.2456,23100.0
2015-05-20 14:45:00,47.82,47.89,47.82,47.85,36000.0,41.2456,41.306,41.2456,41.2715,36000.0
2015-05-20 14:50:00,47.85,47.85,47.79,47.79,27800.0,41.2715,41.2715,41.2198,41.2198,27800.0
2015-05-20 14:55:00,47.8,47.8,47.74,47.74,28300.0,41.2284,41.2284,41.1766,41.1766,28300.0
2015-05-20 15:00:00,47.75,47.82,47.74,47.77,46700.0,41.1853,41.2456,41.1766,41.2025,46700.0
2015-05-20 15:05:00,47.78,47.8,47.76,47.78,27500.0,41.2111,41.2284,41.1939,41.2111,27500.0
2015-05-20 15:10:00,47.78,47.79,47.7,47.71,27100.0,41.2111,41.2198,41.1421,41.1508,27100.0
2015-05-20 15:15:00,47.71,47.71,47.59,47.6,47700.0,41.1508,41.1508,41.0473,41.0559,47700.0
2015-05-20 15:20:00,47.6,47.65,47.55,47.63,49400.0,41.0559,41.099,41.0128,41.0818,49400.0
2015-05-20 15:25:00,47.63,47.66,47.63,47.65,22500.0,41.0818,41.1076,41.0818,41.099,22500.0
2015-05-20 15:30:00,47.65,47.65,47.57,47.6,55100.0,41.099,41.099,41.03,41.0559,55100.0
2015-05-20 15:35:00,47.6,47.61,47.54,47.55,68600.0,41.0559,41.0645,41.0041,41.0128,68600.0
2015-05-20 15:40:00,47.55,47.58,47.55,47.57,44000.0,41.0128,41.0386,41.0128,41.03,44000.0
2015-05-20 15:45:00,47.56,47.57,47.54,47.55,64000.0,41.0214,41.03,41.0041,41.0128,64000.0
2015-05-20 15:50:00,47.55,47.57,47.51,47.52,98900.0,41.0128,41.03,40.9783,40.9869,98900.0
2015-05-20 15:55:00,47.52,47.58,47.52,47.53,158400.0,40.9869,41.0386,40.9869,40.9955,158400.0
2015-05-21 09:30:00,47.41,47.48,47.26,47.26,51400.0,40.892,40.9524,40.7626,40.7626,51400.0
2015-05-21 09:35:00,47.26,47.39,47.26,47.34,49400.0,40.7626,40.8748,40.7626,40.8316,49400.0
2015-05-21 09:40:00,47.34,47.46,47.33,47.43,26400.0,40.8316,40.9351,40.823,40.9093,26400.0
2015-05-21 09:45:00,47.41,47.42,47.37,47.37,15100.0,40.892,40.9006,40.8575,40.8575,15100.0
2015-05-21 09:50:00,47.37,47.37,47.31,47.36,17700.0,40.8575,40.8575,40.8058,40.8489,17700.0
2015-05-21 09:55:00,47.37,47.42,47.37,47.4,12300.0,40.8575,40.9006,40.8575,40.8834,12300.0
2015-05-21 10:00:00,47.4,47.46,47.39,47.44,18000.0,40.8834,40.9351,40.8748,40.9179,18000.0
2015-05-21 10:05:00,47.44,47.49,47.44,47.45,14500.0,40.9179,40.961,40.9179,40.9265,14500.0
2015-05-21 10:10:00,47.45,47.46,47.42,47.44,22400.0,40.9265,40.9351,40.9006,40.9179,22400.0
2015-05-21 10:15:00,47.44,47.45,47.4,47.41,16700.0,40.9179,40.9265,40.8834,40.892,16700.0
2015-05-21 10:20:00,47.41,47.44,47.4,47.4,11400.0,40.892,40.9179,40.8834,40.8834,11400.0
2015-05-21 10:25:00,47.39,47.41,47.36,47.38,19300.0,40.8748,40.892,40.8489,40.8661,19300.0
2015-05-21 10:30:00,47.38,47.45,47.37,47.39,15700.0,40.8661,40.9265,40.8575,40.8748,15700.0
2015-05-21 10:35:00,47.4,47.42,47.4,47.41,15200.0,40.8834,40.9006,40.8834,40.892,15200.0
2015-05-21 10:40:00,47.4,47.41,47.38,47.38,14400.0,40.8834,40.892,40.8661,40.8661,14400.0
2015-05-21 10:45:00,47.38,47.46,47.37,47.45,36600.0,40.8661,40.9351,40.8575,40.9265,36600.0
2015-05-21 10:50:00,47.45,47.46,47.4,47.41,18200.0,40.9265,40.9351,40.8834,40.892,18200.0
2015-05-21 10:55:00,47.4,47.44,47.4,47.41,19900.0,40.8834,40.9179,40.8834,40.892,19900.0
2015-05-21 11:00:00,47.41,47.45,47.4,47.44,20400.0,40.892,40.9265,40.8834,40.9179,20400.0
2015-05-21 11:05:00,47.45,47.51,47.45,47.51,22300.0,40.9265,40.9783,40.9265,40.9783,22300.0
2015-05-21 11:10:00,47.51,47.53,47.48,47.49,32100.0,40.9783,40.9955,40.9524,40.961,32100.0
2015-05-21 11:15:00,47.5,47.51,47.44,47.45,18700.0,40.9696,40.9783,40.9179,40.9265,18700.0
2015-05-21 11:20:00,47.44,47.47,47.41,47.47,29200.0,40.9179,40.9438,40.892,40.9438,29200.0
2015-05-21 11:25:00,47.48,47.5,47.47,47.49,16400.0,40.9524,40.9696,40.9438,40.961,16400.0
2015-05-21 11:30:00,47.49,47.51,47.48,47.51,9700.0,40.961,40.9783,40.9524,40.9783,9700.0
2015-05-21 11:35:00,47.51,47.52,47.49,47.5,13300.0,40.9783,40.9869,40.961,40.9696,13300.0
2015-05-21 11:40:00,47.5,47.51,47.46,47.47,9200.0,40.9696,40.9783,40.9351,40.9438,9200.0
2015-05-21 11:45:00,47.47,47.52,47.47,47.5,16500.0,40.9438,40.9869,40.9438,40.9696,16500.0
2015-05-21 11:50:00,47.49,47.51,47.49,47.51,13600.0,40.961,40.9783,40.961,40.9783,13600.0
2015-05-21 11:55:00,47.52,47.58,47.52,47.58,10100.0,40.9869,41.0386,40.9869,41.0386,10100.0
2015-05-21 12:00:00,47.57,47.58,47.54,47.54,9800.0,41.03,41.0386,41.0041,41.0041,9800.0
2015-05-21 12:05:00,47.55,47.55,47.52,47.53,14100.0,41.0128,41.0128,40.9869,40.9955,14100.0
2015-05-21 12:10:00,47.53,47.56,47.52,47.56,13400.0,40.9955,41.0214,40.9869,41.0214,13400.0
2015-05-21 12:15:00,47.56,47.56,47.54,47.56,8400.0,41.0214,41.0214,41.0041,41.0214,8400.0
2015-05-21 12:20:00,47.56,47.57,47.56,47.57,11100.0,41.0214,41.03,41.0214,41.03,11100.0
2015-05-21 12:25:00,47.57,47.57,47.54,47.56,23000.0,41.03,41.03,41.0041,41.0214,23000.0
2015-05-21 12:30:00,47.55,47.59,47.55,47.57,28800.0,41.0128,41.0473,41.0128,41.03,28800.0
2015-05-21 12:35:00,47.56,47.63,47.55,47.58,23900.0,41.0214,41.0818,41.0128,41.0386,23900.0
2015-05-21 12:40:00,47.58,47.69,47.57,47.69,36200.0,41.0386,41.1335,41.03,41.1335,36200.0
2015-05-21 12:45:00,47.69,47.69,47.66,47.68,24800.0,41.1335,41.1335,41.1076,41.1249,24800.0
2015-05-21 12:50:00,47.68,47.69,47.65,47.65,8700.0,41.1249,41.1335,41.099,41.099,8700.0
2015-05-21 12:55:00,47.65,47.7,47.65,47.69,16100.0,41.099,41.1421,41.099,41.1335,16100.0
2015-05-21 13:00:00,47.7,47.71,47.68,47.7,14000.0,41.1421,41.1508,41.1249,41.1421,14000.0
2015-05-21 13:05:00,47.69,47.71,47.66,47.66,12300.0,41.1335,41.1508,41.1076,41.1076,12300.0
2015-05-21 13:10:00,47.66,47.69,47.66,47.66,12600.0,41.1076,41.1335,41.1076,41.1076,12600.0
2015-05-21 13:15:00,47.66,47.67,47.63,47.64,10200.0,41.1076,41.1163,41.0818,41.0904,10200.0
2015-05-21 13:20:00,47.64,47.64,47.6,47.6,25600.0,41.0904,41.0904,41.0559,41.0559,25600.0
2015-05-21 13:25:00,47.6,47.61,47.57,47.57,8500.0,41.0559,41.0645,41.03,41.03,8500.0
2015-05-21 13:30:00,47.57,47.63,47.57,47.63,18300.0,41.03,41.0818,41.03,41.0818,18300.0
2015-05-21 13:35:00,47.64,47.64,47.55,47.56,44100.0,41.0904,41.0904,41.0128,41.0214,44100.0
2015-05-21 13:40:00,47.55,47.56,47.51,47.53,55300.0,41.0128,41.0214,40.9783,40.9955,55300.0
2015-05-21 13:45:00,47.53,47.54,47.51,47.53,33600.0,40.9955,41.0041,40.9783,40.9955,33600.0
2015-05-21 13:50:00,47.52,47.53,47.52,47.52,17400.0,40.9869,40.9955,40.9869,40.9869,17400.0
2015-05-21 13:55:00,47.52,47.53,47.51,47.53,26600.0,40.9869,40.9955,40.9783,40.9955,26600.0
2015-05-21 14:00:00,47.53,47.53,47.51,47.52,52600.0,40.9955,40.9955,40.9783,40.9869,52600.0
2015-05-21 14:05:00,47.51,47.52,47.48,47.48,11600.0,40.9783,40.9869,40.9524,40.9524,11600.0
2015-05-21 14:10:00,47.48,47.49,47.48,47.48,9600.0,40.9524,40.961,40.9524,40.9524,9600.0
2015-05-21 14:15:00,47.49,47.52,47.48,47.5,20400.0,40.961,40.9869,40.9524,40.9696,20400.0
2015-05-21 14:20:00,47.5,47.55,47.5,47.55,13700.0,40.9696,41.0128,40.9696,41.0128,13700.0
2015-05-21 14:25:00,47.56,47.56,47.53,47.54,11900.0,41.0214,41.0214,40.9955,41.0041,11900.0
2015-05-21 14:30:00,47.54,47.55,47.53,47.53,7500.0,41.0041,41.0128,40.9955,40.9955,7500.0
2015-05-21 14:35:00,47.54,47.59,47.53,47.57,47800.0,41.0041,41.0473,40.9955,41.03,47800.0
2015-05-21 14:40:00,47.57,47.57,47.55,47.55,11700.0,41.03,41.03,41.0128,41.0128,11700.0
2015-05-21 14:45:00,47.55,47.56,47.51,47.51,14400.0,41.0128,41.0214,40.9783,40.9783,14400.0
2015-05-21 14:50:00,47.52,47.52,47.49,47.5,12500.0,40.9869,40.9869,40.961,40.9696,12500.0
2015-05-21 14:55:00,47.49,47.5,47.47,47.47,14800.0,40.961,40.9696,40.9438,40.9438,14800.0
2015-05-21 15:00:00,47.48,47.53,47.48,47.5,25700.0,40.9524,40.9955,40.9524,40.9696,25700.0
2015-05-21 15:05:00,47.5,47.5,47.48,47.48,16200.0,40.9696,40.9696,40.9524,40.9524,16200.0
2015-05-21 15:10:00,47.48,47.49,47.44,47.46,22900.0,40.9524,40.961,40.9179,40.9351,22900.0
2015-05-21 15:15:00,47.45,47.45,47.42,47.42,22500.0,40.9265,40.9265,40.9006,40.9006,22500.0
2015-05-21 15:20:00,47.42,47.43,47.4,47.4,27000.0,40.9006,40.9093,40.8834,40.8834,27000.0
2015-05-21 15:25:00,47.4,47.42,47.4,47.42,22500.0,40.8834,40.9006,40.8834,40.9006,22500.0
2015-05-21 15:30:00,47.41,47.49,47.41,47.48,36300.0,40.892,40.961,40.892,40.9524,36300.0
2015-05-21 15:35:00,47.48,47.52,47.48,47.49,31500.0,40.9524,40.9869,40.9524,40.961,31500.0
2015-05-21 15:40:00,47.49,47.55,47.49,47.51,46000.0,40.961,41.0128,40.961,40.9783,46000.0
2015-05-21 15:45:00,47.51,47.52,47.48,47.48,86900.0,40.9783,40.9869,40.9524,40.9524,86900.0
2015-05-21 15:50:00,47.48,47.48,47.45,47.45,42700.0,40.9524,40.9524,40.9265,40.9265,42700.0
2015-05-21 15:55:00,47.46,47.46,47.4,47.41,239000.0,40.9351,40.9351,40.8834,40.892,239000.0
2015-05-22 09:30:00,47.3,47.34,47.16,47.18,55600.0,40.7971,40.8316,40.6764,40.6936,55600.0
2015-05-22 09:35:00,47.19,47.27,47.18,47.27,20500.0,40.7023,40.7713,40.6936,40.7713,20500.0
2015-05-22 09:40:00,47.26,47.37,47.25,47.31,20600.0,40.7626,40.8575,40.754,40.8058,20600.0
2015-05-22 09:45:00,47.31,47.31,47.18,47.2,25200.0,40.8058,40.8058,40.6936,40.7109,25200.0
2015-05-22 09:50:00,47.19,47.23,47.13,47.17,20800.0,40.7023,40.7368,40.6505,40.685,20800.0
2015-05-22 09:55:00,47.19,47.2,47.09,47.17,26700.0,40.7023,40.7109,40.616,40.685,26700.0
2015-05-22 10:00:00,47.18,47.23,47.11,47.14,74700.0,40.6936,40.7368,40.6333,40.6591,74700.0
2015-05-22 10:05:00,47.16,47.17,47.11,47.13,17000.0,40.6764,40.685,40.6333,40.6505,17000.0
2015-05-22 10:10:00,47.13,47.19,47.12,47.18,32700.0,40.6505,40.7023,40.6419,40.6936,32700.0
2015-05-22 10:15:00,47.19,47.2,47.17,47.18,16500.0,40.7023,40.7109,40.685,40.6936,16500.0
2015-05-22 10:20:00,47.18,47.2,47.16,47.18,6000.0,40.6936,40.7109,40.6764,40.6936,6000.0
2015-05-22 10:25:00,47.17,47.2,47.12,47.13,25000.0,40.685,40.7109,40.6419,40.6505,25000.0
2015-05-22 10:30:00,47.14,47.2,47.13,47.2,6600.0,40.6591,40.7109,40.6505,40.7109,6600.0
2015-05-22 10:35:00,47.2,47.2,47.13,47.14,17600.0,40.7109,40.7109,40.6505,40.6591,17600.0
2015-05-22 10:40:00,47.15,47.19,47.14,47.19,11100.0,40.6678,40.7023,40.6591,40.7023,11100.0
2015-05-22 10:45:00,47.18,47.2,47.18,47.19,3700.0,40.6936,40.7109,40.6936,40.7023,3700.0
2015-05-22 10:50:00,47.19,47.2,47.18,47.19,14400.0,40.7023,40.7109,40.6936,40.7023,14400.0
2015-05-22 10:55:00,47.2,47.25,47.19,47.21,27500.0,40.7109,40.754,40.7023,40.7195,27500.0
2015-05-22 11:00:00,47.21,47.22,47.18,47.18,15800.0,40.7195,40.7281,40.6936,40.6936,15800.0
2015-05-22 11:05:00,47.19,47.24,47.19,47.2,46200.0,40.7023,40.7454,40.7023,40.7109,46200.0
2015-05-22 11:10:00,47.19,47.21,47.15,47.17,37300.0,40.7023,40.7195,40.6678,40.685,37300.0
2015-05-22 11:15:00,47.17,47.2,47.17,47.2,53700.0,40.685,40.7109,40.685,40.7109,53700.0
2015-05-22 11:20:00,47.2,47.21,47.17,47.18,17000.0,40.7109,40.7195,40.685,40.6936,17000.0
2015-05-22 11:25:00,47.17,47.18,47.15,47.16,13600.0,40.685,40.6936,40.6678,40.6764,13600.0
2015-05-22 11:30:00,47.15,47.16,47.1,47.11,26900.0,40.6678,40.6764,40.6246,40.6333,26900.0
2015-05-22 11:35:00,47.1,47.14,47.1,47.1,17200.0,40.6246,40.6591,40.6246,40.6246,17200.0
2015-05-22 11:40:00,47.1,47.16,47.1,47.16,22400.0,40.6246,40.6764,40.6246,40.6764,22400.0
2015-05-22 11:45:00,47.16,47.19,47.15,47.16,12200.0,40.6764,40.7023,40.6678,40.6764,12200.0
2015-05-22 11:50:00,47.16,47.22,47.16,47.18,69700.0,40.6764,40.7281,40.6764,40.6936,69700.0
2015-05-22 11:55:00,47.18,47.21,47.17,47.19,12300.0,40.6936,40.7195,40.685,40.7023,12300.0
2015-05-22 12:00:00,47.2,47.26,47.19,47.26,63000.0,40.7109,40.7626,40.7023,40.7626,63000.0
2015-05-22 12:05:00,47.26,47.33,47.26,47.33,18200.0,40.7626,40.823,40.7626,40.823,18200.0
2015-05-22 12:10:00,47.33,47.41,47.32,47.4,34000.0,40.823,40.892,40.8144,40.8834,34000.0
2015-05-22 12:15:00,47.39,47.4,47.39,47.4,10100.0,40.8748,40.8834,40.8748,40.8834,10100.0
2015-05-22 12:20:00,47.4,47.43,47.38,47.43,14300.0,40.8834,40.9093,40.8661,40.9093,14300.0
2015-05-22 12:25:00,47.43,47.51,47.43,47.49,47800.0,40.9093,40.9783,40.9093,40.961,47800.0
2015-05-22 12:30:00,47.49,47.54,47.48,47.53,26600.0,40.961,41.0041,40.9524,40.9955,26600.0
2015-05-22 12:35:00,47.53,47.54,47.5,47.54,26800.0,40.9955,41.0041,40.9696,41.0041,26800.0
2015-05-22 12:40:00,47.54,47.55,47.53,47.54,11300.0,41.0041,41.0128,40.9955,41.0041,11300.0
2015-05-22 12:45:00,47.54,47.56,47.51,47.52,27000.0,41.0041,41.0214,40.9783,40.9869,27000.0
2015-05-22 12:50:00,47.51,47.56,47.48,47.49,23700.0,40.9783,41.0214,40.9524,40.961,23700.0
2015-05-22 12:55:00,47.49,47.51,47.48,47.51,11300.0,40.961,40.9783,40.9524,40.9783,11300.0
2015-05-22 13:00:00,47.51,47.65,47.47,47.6,43600.0,40.9783,41.099,40.9438,41.0559,43600.0
2015-05-22 13:05:00,47.6,47.64,47.58,47.61,22800.0,41.0559,41.0904,41.0386,41.0645,22800.0
2015-05-22 13:10:00,47.61,47.61,47.54,47.54,17000.0,41.0645,41.0645,41.0041,41.0041,17000.0
2015-05-22 13:15:00,47.54,47.54,47.51,47.52,10300.0,41.0041,41.0041,40.9783,40.9869,10300.0
2015-05-22 13:20:00,47.52,47.54,47.51,47.53,13200.0,40.9869,41.0041,40.9783,40.9955,13200.0
2015-05-22 13:25:00,47.53,47.55,47.52,47.53,13200.0,40.9955,41.0128,40.9869,40.9955,13200.0
2015-05-22 13:30:00,47.54,47.57,47.53,47.57,14400.0,41.0041,41.03,40.9955,41.03,14400.0
2015-05-22 13:35:00,47.56,47.56,47.51,47.52,12700.0,41.0214,41.0214,40.9783,40.9869,12700.0
2015-05-22 13:40:00,47.52,47.55,47.51,47.54,21500.0,40.9869,41.0128,40.9783,41.0041,21500.0
2015-05-22 13:45:00,47.54,47.54,47.49,47.5,33200.0,41.0041,41.0041,40.961,40.9696,33200.0
2015-05-22 13:50:00,47.5,47.5,47.46,47.46,10000.0,40.9696,40.9696,40.9351,40.9351,10000.0
2015-05-22 13:55:00,47.46,47.47,47.45,47.47,23800.0,40.9351,40.9438,40.9265,40.9438,23800.0
2015-05-22 14:00:00,47.46,47.47,47.41,47.43,18000.0,40.9351,40.9438,40.892,40.9093,18000.0
2015-05-22 14:05:00,47.43,47.43,47.41,47.41,7800.0,40.9093,40.9093,40.892,40.892,7800.0
2015-05-22 14:10:00,47.41,47.42,47.39,47.39,13900.0,40.892,40.9006,40.8748,40.8748,13900.0
2015-05-22 14:15:00,47.4,47.4,47.38,47.39,15600.0,40.8834,40.8834,40.8661,40.8748,15600.0
2015-05-22 14:20:00,47.4,47.48,47.39,47.47,41200.0,40.8834,40.9524,40.8748,40.9438,41200.0
2015-05-22 14:25:00,47.47,47.48,47.45,47.46,12800.0,40.9438,40.9524,40.9265,40.9351,12800.0
2015-05-22 14:30:00,47.46,47.47,47.45,47.45,17800.0,40.9351,40.9438,40.9265,40.9265,17800.0
2015-05-22 14:35:00,47.46,47.47,47.44,47.45,20300.0,40.9351,40.9438,40.9179,40.9265,20300.0
2015-05-22 14:40:00,47.45,47.45,47.43,47.43,12000.0,40.9265,40.9265,40.9093,40.9093,12000.0
2015-05-22 14:45:00,47.42,47.45,47.42,47.44,21900.0,40.9006,40.9265,40.9006,40.9179,21900.0
2015-05-22 14:50:00,47.44,47.47,47.42,47.45,28500.0,40.9179,40.9438,40.9006,40.9265,28500.0
2015-05-22 14:55:00,47.44,47.45,47.41,47.42,15200.0,40.9179,40.9265,40.892,40.9006,15200.0
2015-05-22 15:00:00,47.42,47.43,47.41,47.41,20700.0,40.9006,40.9093,40.892,40.892,20700.0
2015-05-22 15:05:00,47.42,47.44,47.4,47.41,40300.0,40.9006,40.9179,40.8834,40.892,40300.0
2015-05-22 15:10:00,47.4,47.42,47.38,47.39,19700.0,40.8834,40.9006,40.8661,40.8748,19700.0
2015-05-22 15:15:00,47.38,47.39,47.35,47.37,39500.0,40.8661,40.8748,40.8403,40.8575,39500.0
2015-05-22 15:20:00,47.37,47.39,47.36,47.37,27600.0,40.8575,40.8748,40.8489,40.8575,27600.0
2015-05-22 15:25:00,47.37,47.37,47.35,47.35,18100.0,40.8575,40.8575,40.8403,40.8403,18100.0
2015-05-22 15:30:00,47.35,47.41,47.35,47.41,24700.0,40.8403,40.892,40.8403,40.892,24700.0
2015-05-22 15:35:00,47.4,47.41,47.37,47.4,44700.0,40.8834,40.892,40.8575,40.8834,44700.0
2015-05-22 15:40:00,47.4,47.4,47.37,47.38,23200.0,40.8834,40.8834,40.8575,40.8661,23200.0
2015-05-22 15:45:00,47.38,47.38,47.35,47.37,34700.0,40.8661,40.8661,40.8403,40.8575,34700.0
2015-05-22 15:50:00,47.36,47.36,47.33,47.34,29100.0,40.8489,40.8489,40.823,40.8316,29100.0
2015-05-22 15:55:00,47.33,47.36,47.32,47.36,138600.0,40.823,40.8489,40.8144,40.8489,138600.0
2015-05-26 09:30:00,47.26,47.34,47.22,47.26,56500.0,40.7626,40.8316,40.7281,40.7626,56500.0
2015-05-26 09:35:00,47.24,47.25,47.13,47.15,83100.0,40.7454,40.754,40.6505,40.6678,83100.0
2015-05-26 09:40:00,47.14,47.26,47.11,47.17,99200.0,40.6591,40.7626,40.6333,40.685,99200.0
2015-05-26 09:45:00,47.19,47.22,47.12,47.15,32100.0,40.7023,40.7281,40.6419,40.6678,32100.0
2015-05-26 09:50:00,47.15,47.17,47.11,47.16,38700.0,40.6678,40.685,40.6333,40.6764,38700.0
2015-05-26 09:55:00,47.16,47.16,47.09,47.12,58000.0,40.6764,40.6764,40.616,40.6419,58000.0
2015-05-26 10:00:00,47.11,47.16,47.05,47.13,61100.0,40.6333,40.6764,40.5815,40.6505,61100.0
2015-05-26 10:05:00,47.13,47.17,47.09,47.14,102600.0,40.6505,40.685,40.616,40.6591,102600.0
2015-05-26 10:10:00,47.13,47.14,47.09,47.11,60500.0,40.6505,40.6591,40.616,40.6333,60500.0
2015-05-26 10:15:00,47.1,47.11,47.02,47.05,95500.0,40.6246,40.6333,40.5556,40.5815,95500.0
2015-05-26 10:20:00,47.06,47.07,47.01,47.01,24400.0,40.5901,40.5988,40.547,40.547,24400.0
2015-05-26 10:25:00,47.01,47.12,47.0,47.1,39600.0,40.547,40.6419,40.5384,40.6246,39600.0
2015-05-26 10:30:00,47.1,47.11,47.06,47.1,28500.0,40.6246,40.6333,40.5901,40.6246,28500.0
2015-05-26 10:35:00,47.1,47.11,47.04,47.04,26000.0,40.6246,40.6333,40.5729,40.5729,26000.0
2015-05-26 10:40:00,47.04,47.09,47.03,47.08,23300.0,40.5729,40.616,40.5643,40.6074,23300.0
2015-05-26 10:45:00,47.08,47.1,47.07,47.09,10700.0,40.6074,40.6246,40.5988,40.616,10700.0
2015-05-26 10:50:00,47.1,47.1,47.04,47.06,25800.0,40.6246,40.6246,40.5729,40.5901,25800.0
2015-05-26 10:55:00,47.06,47.08,47.04,47.08,40200.0,40.5901,40.6074,40.5729,40.6074,40200.0
2015-05-26 11:00:00,47.08,47.08,47.03,47.04,33500.0,40.6074,40.6074,40.5643,40.5729,33500.0
2015-05-26 11:05:00,47.06,47.13,47.06,47.12,53100.0,40.5901,40.6505,40.5901,40.6419,53100.0
2015-05-26 11:10:00,47.13,47.13,47.08,47.11,11800.0,40.6505,40.6505,40.6074,40.6333,11800.0
2015-05-26 11:15:00,47.11,47.12,47.07,47.09,19100.0,40.6333,40.6419,40.5988,40.616,19100.0
2015-05-26 11:20:00,47.09,47.15,47.09,47.12,12400.0,40.616,40.6678,40.616,40.6419,12400.0
2015-05-26 11:25:00,47.13,47.14,47.11,47.14,58800.0,40.6505,40.6591,40.6333,40.6591,58800.0
2015-05-26 11:30:00,47.13,47.2,47.13,47.19,41100.0,40.6505,40.7109,40.6505,40.7023,41100.0
2015-05-26 11:35:00,47.19,47.26,47.19,47.22,20900.0,40.7023,40.7626,40.7023,40.7281,20900.0
2015-05-26 11:40:00,47.22,47.22,47.17,47.18,17000.0,40.7281,40.7281,40.685,40.6936,17000.0
2015-05-26 11:45:00,47.18,47.22,47.17,47.21,21800.0,40.6936,40.7281,40.685,40.7195,21800.0
2015-05-26 11:50:00,47.2,47.2,47.16,47.16,12700.0,40.7109,40.7109,40.6764,40.6764,12700.0
2015-05-26 11:55:00,47.17,47.19,47.15,47.19,10400.0,40.685,40.7023,40.6678,40.7023,10400.0
2015-05-26 12:00:00,47.19,47.19,47.16,47.16,9500.0,40.7023,40.7023,40.6764,40.6764,9500.0
2015-05-26 12:05:00,47.17,47.17,47.13,47.15,8700.0,40.685,40.685,40.6505,40.6678,8700.0
2015-05-26 12:10:00,47.14,47.15,47.12,47.13,10700.0,40.6591,40.6678,40.6419,40.6505,10700.0
2015-05-26 12:15:00,47.14,47.15,47.12,47.13,10500.0,40.6591,40.6678,40.6419,40.6505,10500.0
2015-05-26 12:20:00,47.14,47.17,47.13,47.15,8500.0,40.6591,40.685,40.6505,40.6678,8500.0
2015-05-26 12:25:00,47.17,47.17,47.13,47.16,10000.0,40.685,40.685,40.6505,40.6764,10000.0
2015-05-26 12:30:00,47.17,47.17,47.11,47.13,7200.0,40.685,40.685,40.6333,40.6505,7200.0
2015-05-26 12:35:00,47.12,47.13,47.06,47.06,40600.0,40.6419,40.6505,40.5901,40.5901,40600.0
2015-05-26 12:40:00,47.07,47.1,47.06,47.08,13700.0,40.5988,40.6246,40.5901,40.6074,13700.0
2015-05-26 12:45:00,47.08,47.09,47.07,47.07,4500.0,40.6074,40.616,40.5988,40.5988,4500.0
2015-05-26 12:50:00,47.07,47.1,47.05,47.06,13200.0,40.5988,40.6246,40.5815,40.5901,13200.0
2015-05-26 12:55:00,47.07,47.08,47.05,47.07,11200.0,40.5988,40.6074,40.5815,40.5988,11200.0
2015-05-26 13:00:00,47.06,47.09,47.03,47.05,14100.0,40.5901,40.616,40.5643,40.5815,14100.0
2015-05-26 13:05:00,47.05,47.06,46.99,47.0,12600.0,40.5815,40.5901,40.5298,40.5384,12600.0
2015-05-26 13:10:00,47.0,47.08,47.0,47.08,13400.0,40.5384,40.6074,40.5384,40.6074,13400.0
2015-05-26 13:15:00,47.08,47.09,47.03,47.06,11900.0,40.6074,40.616,40.5643,40.5901,11900.0
2015-05-26 13:20:00,47.06,47.07,47.0,47.01,73600.0,40.5901,40.5988,40.5384,40.547,73600.0
2015-05-26 13:25:00,47.01,47.06,47.01,47.04,45800.0,40.547,40.5901,40.547,40.5729,45800.0
2015-05-26 13:30:00,47.04,47.04,46.97,47.0,39900.0,40.5729,40.5729,40.5125,40.5384,39900.0
2015-05-26 13:35:00,47.0,47.0,46.87,46.88,23000.0,40.5384,40.5384,40.4263,40.4349,23000.0
2015-05-26 13:40:00,46.89,46.93,46.87,46.88,30300.0,40.4435,40.478,40.4263,40.4349,30300.0
2015-05-26 13:45:00,46.89,46.94,46.88,46.92,19900.0,40.4435,40.4866,40.4349,40.4694,19900.0
2015-05-26 13:50:00,46.91,46.95,46.86,46.93,11900.0,40.4608,40.4953,40.4176,40.478,11900.0
2015-05-26 13:55:00,46.93,46.93,46.86,46.87,14200.0,40.478,40.478,40.4176,40.4263,14200.0
2015-05-26 14:00:00,46.86,46.87,46.85,46.86,14700.0,40.4176,40.4263,40.409,40.4176,14700.0
2015-05-26 14:05:00,46.86,46.87,46.83,46.84,42200.0,40.4176,40.4263,40.3918,40.4004,42200.0
2015-05-26 14:10:00,46.84,46.86,46.83,46.86,13700.0,40.4004,40.4176,40.3918,40.4176,13700.0
2015-05-26 14:15:00,46.86,46.91,46.83,46.91,35500.0,40.4176,40.4608,40.3918,40.4608,35500.0
2015-05-26 14:20:00,46.91,46.95,46.88,46.88,17900.0,40.4608,40.4953,40.4349,40.4349,17900.0
2015-05-26 14:25:00,46.88,46.91,46.87,46.89,17500.0,40.4349,40.4608,40.4263,40.4435,17500.0
2015-05-26 14:30:00,46.88,46.92,46.88,46.91,12800.0,40.4349,40.4694,40.4349,40.4608,12800.0
2015-05-26 14:35:00,46.91,46.92,46.86,46.91,21900.0,40.4608,40.4694,40.4176,40.4608,21900.0
2015-05-26 14:40:00,46.91,46.94,46.89,46.9,14100.0,40.4608,40.4866,40.4435,40.4521,14100.0
2015-05-26 14:45:00,46.9,46.92,46.86,46.87,14500.0,40.4521,40.4694,40.4176,40.4263,14500.0
2015-05-26 14:50:00,46.87,46.88,46.85,46.85,18100.0,40.4263,40.4349,40.409,40.409,18100.0
2015-05-26 14:55:00,46.86,46.88,46.84,46.85,20700.0,40.4176,40.4349,40.4004,40.409,20700.0
2015-05-26 15:00:00,46.85,46.92,46.84,46.91,12300.0,40.409,40.4694,40.4004,40.4608,12300.0
2015-05-26 15:05:00,46.9,46.94,46.89,46.94,9200.0,40.4521,40.4866,40.4435,40.4866,9200.0
2015-05-26 15:10:00,46.93,46.94,46.89,46.93,13200.0,40.478,40.4866,40.4435,40.478,13200.0
2015-05-26 15:15:00,46.93,46.98,46.92,46.92,23700.0,40.478,40.5211,40.4694,40.4694,23700.0
2015-05-26 15:20:00,46.93,46.95,46.91,46.93,24000.0,40.478,40.4953,40.4608,40.478,24000.0
2015-05-26 15:25:00,46.93,46.95,46.91,46.94,22000.0,40.478,40.4953,40.4608,40.4866,22000.0
2015-05-26 15:30:00,46.95,46.97,46.9,46.92,75200.0,40.4953,40.5125,40.4521,40.4694,75200.0
2015-05-26 15:35:00,46.93,46.93,46.89,46.91,45100.0,40.478,40.478,40.4435,40.4608,45100.0
2015-05-26 15:40:00,46.91,46.96,46.9,46.93,34600.0,40.4608,40.5039,40.4521,40.478,34600.0
2015-05-26 15:45:00,46.94,46.99,46.92,46.98,47700.0,40.4866,40.5298,40.4694,40.5211,47700.0
2015-05-26 15:50:00,46.97,46.98,46.92,46.97,50800.0,40.5125,40.5211,40.4694,40.5125,50800.0
2015-05-26 15:55:00,46.96,46.97,46.9,46.94,96400.0,40.5039,40.5125,40.4521,40.4866,96400.0
2015-05-27 09:30:00,47.5,47.56,47.35,47.38,76100.0,40.9696,41.0214,40.8403,40.8661,76100.0
2015-05-27 09:35:00,47.4,47.4,47.31,47.36,48700.0,40.8834,40.8834,40.8058,40.8489,48700.0
2015-05-27 09:40:00,47.37,47.38,47.27,47.34,30000.0,40.8575,40.8661,40.7713,40.8316,30000.0
2015-05-27 09:45:00,47.35,47.39,47.28,47.39,16300.0,40.8403,40.8748,40.7799,40.8748,16300.0
2015-05-27 09:50:00,47.41,47.53,47.4,47.53,35700.0,40.892,40.9955,40.8834,40.9955,35700.0
2015-05-27 09:55:00,47.53,47.59,47.37,47.38,26100.0,40.9955,41.0473,40.8575,40.8661,26100.0
2015-05-27 10:00:00,47.39,47.47,47.38,47.41,38600.0,40.8748,40.9438,40.8661,40.892,38600.0
2015-05-27 10:05:00,47.42,47.43,47.35,47.42,18600.0,40.9006,40.9093,40.8403,40.9006,18600.0
2015-05-27 10:10:00,47.43,47.46,47.42,47.44,25000.0,40.9093,40.9351,40.9006,40.9179,25000.0
2015-05-27 10:15:00,47.44,47.51,47.43,47.5,19000.0,40.9179,40.9783,40.9093,40.9696,19000.0
2015-05-27 10:20:00,47.5,47.55,47.48,47.5,11200.0,40.9696,41.0128,40.9524,40.9696,11200.0
2015-05-27 10:25:00,47.5,47.53,47.42,47.43,19700.0,40.9696,40.9955,40.9006,40.9093,19700.0
2015-05-27 10:30:00,47.43,47.54,47.43,47.5,20800.0,40.9093,41.0041,40.9093,40.9696,20800.0
2015-05-27 10:35:00,47.52,47.58,47.52,47.55,15300.0,40.9869,41.0386,40.9869,41.0128,15300.0
2015-05-27 10:40:00,47.55,47.56,47.52,47.53,9100.0,41.0128,41.0214,40.9869,40.9955,9100.0
2015-05-27 10:45:00,47.53,47.55,47.5,47.5,22100.0,40.9955,41.0128,40.9696,40.9696,22100.0
2015-05-27 10:50:00,47.5,47.55,47.49,47.55,9900.0,40.9696,41.0128,40.961,41.0128,9900.0
2015-05-27 10:55:00,47.56,47.65,47.56,47.65,14800.0,41.0214,41.099,41.0214,41.099,14800.0
2015-05-27 11:00:00,47.64,47.65,47.59,47.6,15600.0,41.0904,41.099,41.0473,41.0559,15600.0
2015-05-27 11:05:00,47.6,47.67,47.6,47.61,14600.0,41.0559,41.1163,41.0559,41.0645,14600.0
2015-05-27 11:10:00,47.61,47.66,47.6,47.62,12400.0,41.0645,41.1076,41.0559,41.0731,12400.0
2015-05-27 11:15:00,47.63,47.64,47.57,47.58,10800.0,41.0818,41.0904,41.03,41.0386,10800.0
2015-05-27 11:20:00,47.56,47.59,47.54,47.58,7500.0,41.0214,41.0473,41.0041,41.0386,7500.0
2015-05-27 11:25:00,47.58,47.61,47.56,47.59,10200.0,41.0386,41.0645,41.0214,41.0473,10200.0
2015-05-27 11:30:00,47.6,47.62,47.56,47.59,17300.0,41.0559,41.0731,41.0214,41.0473,17300.0
2015-05-27 11:35:00,47.59,47.62,47.59,47.62,8300.0,41.0473,41.0731,41.0473,41.0731,8300.0
2015-05-27 11:40:00,47.61,47.7,47.61,47.7,12500.0,41.0645,41.1421,41.0645,41.1421,12500.0
2015-05-27 11:45:00,47.7,47.73,47.68,47.71,8700.0,41.1421,41.168,41.1249,41.1508,8700.0
2015-05-27 11:50:00,47.72,47.74,47.7,47.7,6400.0,41.1594,41.1766,41.1421,41.1421,6400.0
2015-05-27 11:55:00,47.7,47.72,47.66,47.68,7300.0,41.1421,41.1594,41.1076,41.1249,7300.0
2015-05-27 12:00:00,47.68,47.69,47.65,47.65,9700.0,41.1249,41.1335,41.099,41.099,9700.0
2015-05-27 12:05:00,47.66,47.66,47.64,47.65,7200.0,41.1076,41.1076,41.0904,41.099,7200.0
2015-05-27 12:10:00,47.66,47.67,47.62,47.66,11600.0,41.1076,41.1163,41.0731,41.1076,11600.0
2015-05-27 12:15:00,47.64,47.68,47.63,47.67,7100.0,41.0904,41.1249,41.0818,41.1163,7100.0
2015-05-27 12:20:00,47.68,47.7,47.65,47.66,7300.0,41.1249,41.1421,41.099,41.1076,7300.0
2015-05-27 12:25:00,47.67,47.69,47.64,47.64,10200.0,41.1163,41.1335,41.0904,41.0904,10200.0
2015-05-27 12:30:00,47.64,47.64,47.61,47.62,4200.0,41.0904,41.0904,41.0645,41.0731,4200.0
2015-05-27 12:35:00,47.63,47.64,47.57,47.57,8000.0,41.0818,41.0904,41.03,41.03,8000.0
2015-05-27 12:40:00,47.57,47.61,47.55,47.61,11000.0,41.03,41.0645,41.0128,41.0645,11000.0
2015-05-27 12:45:00,47.61,47.61,47.54,47.58,13700.0,41.0645,41.0645,41.0041,41.0386,13700.0
2015-05-27 12:50:00,47.57,47.57,47.51,47.51,7100.0,41.03,41.03,40.9783,40.9783,7100.0
2015-05-27 12:55:00,47.51,47.55,47.48,47.5,20900.0,40.9783,41.0128,40.9524,40.9696,20900.0
2015-05-27 13:00:00,47.5,47.52,47.48,47.52,26300.0,40.9696,40.9869,40.9524,40.9869,26300.0
2015-05-27 13:05:00,47.53,47.56,47.53,47.55,11300.0,40.9955,41.0214,40.9955,41.0128,11300.0
2015-05-27 13:10:00,47.55,47.58,47.55,47.57,11700.0,41.0128,41.0386,41.0128,41.03,11700.0
2015-05-27 13:15:00,47.56,47.6,47.56,47.58,10800.0,41.0214,41.0559,41.0214,41.0386,10800.0
2015-05-27 13:20:00,47.59,47.69,47.59,47.68,79900.0,41.0473,41.1335,41.0473,41.1249,79900.0
2015-05-27 13:25:00,47.68,47.72,47.67,47.72,12700.0,41.1249,41.1594,41.1163,41.1594,12700.0
2015-05-27 13:30:00,47.72,47.72,47.65,47.65,7000.0,41.1594,41.1594,41.099,41.099,7000.0
2015-05-27 13:35:00,47.66,47.7,47.66,47.68,9100.0,41.1076,41.1421,41.1076,41.1249,9100.0
2015-05-27 13:40:00,47.68,47.68,47.65,47.65,13900.0,41.1249,41.1249,41.099,41.099,13900.0
2015-05-27 13:45:00,47.66,47.67,47.64,47.65,8000.0,41.1076,41.1163,41.0904,41.099,8000.0
2015-05-27 13:50:00,47.66,47.66,47.63,47.64,24400.0,41.1076,41.1076,41.0818,41.0904,24400.0
2015-05-27 13:55:00,47.64,47.7,47.64,47.68,22100.0,41.0904,41.1421,41.0904,41.1249,22100.0
2015-05-27 14:00:00,47.69,47.74,47.65,47.73,32400.0,41.1335,41.1766,41.099,41.168,32400.0
2015-05-27 14:05:00,47.73,47.75,47.69,47.69,8300.0,41.168,41.1853,41.1335,41.1335,8300.0
2015-05-27 14:10:00,47.7,47.7,47.66,47.7,9400.0,41.1421,41.1421,41.1076,41.1421,9400.0
2015-05-27 14:15:00,47.7,47.75,47.69,47.72,13000.0,41.1421,41.1853,41.1335,41.1594,13000.0
2015-05-27 14:20:00,47.71,47.73,47.69,47.71,13600.0,41.1508,41.168,41.1335,41.1508,13600.0
2015-05-27 14:25:00,47.71,47.71,47.67,47.7,19300.0,41.1508,41.1508,41.1163,41.1421,19300.0
2015-05-27 14:30:00,47.7,47.71,47.65,47.65,9600.0,41.1421,41.1508,41.099,41.099,9600.0
2015-05-27 14:35:00,47.66,47.7,47.66,47.67,34800.0,41.1076,41.1421,41.1076,41.1163,34800.0
2015-05-27 14:40:00,47.68,47.74,47.67,47.73,13200.0,41.1249,41.1766,41.1163,41.168,13200.0
2015-05-27 14:45:00,47.73,47.74,47.71,47.73,11600.0,41.168,41.1766,41.1508,41.168,11600.0
2015-05-27 14:50:00,47.73,47.73,47.69,47.7,12100.0,41.168,41.168,41.1335,41.1421,12100.0
2015-05-27 14:55:00,47.7,47.74,47.69,47.73,14300.0,41.1421,41.1766,41.1335,41.168,14300.0
2015-05-27 15:00:00,47.73,47.74,47.67,47.67,32500.0,41.168,41.1766,41.1163,41.1163,32500.0
2015-05-27 15:05:00,47.67,47.69,47.67,47.68,20800.0,41.1163,41.1335,41.1163,41.1249,20800.0
2015-05-27 15:10:00,47.68,47.71,47.66,47.69,31800.0,41.1249,41.1508,41.1076,41.1335,31800.0
2015-05-27 15:15:00,47.7,47.7,47.66,47.66,24500.0,41.1421,41.1421,41.1076,41.1076,24500.0
2015-05-27 15:20:00,47.67,47.67,47.59,47.6,17400.0,41.1163,41.1163,41.0473,41.0559,17400.0
2015-05-27 15:25:00,47.61,47.61,47.58,47.59,22300.0,41.0645,41.0645,41.0386,41.0473,22300.0
2015-05-27 15:30:00,47.59,47.6,47.57,47.58,26000.0,41.0473,41.0559,41.03,41.0386,26000.0
2015-05-27 15:35:00,47.58,47.63,47.56,47.6,29900.0,41.0386,41.0818,41.0214,41.0559,29900.0
2015-05-27 15:40:00,47.59,47.62,47.58,47.58,33900.0,41.0473,41.0731,41.0386,41.0386,33900.0
2015-05-27 15:45:00,47.58,47.62,47.56,47.62,43300.0,41.0386,41.0731,41.0214,41.0731,43300.0
2015-05-27 15:50:00,47.62,47.64,47.61,47.62,48500.0,41.0731,41.0904,41.0645,41.0731,48500.0
2015-05-27 15:55:00,47.61,47.63,47.59,47.6,115100.0,41.0645,41.0818,41.0473,41.0559,115100.0
2015-05-28 09:30:00,47.39,47.39,47.25,47.27,56500.0,40.8748,40.8748,40.754,40.7713,56500.0
2015-05-28 09:35:00,47.27,47.3,47.22,47.25,41200.0,40.7713,40.7971,40.7281,40.754,41200.0
2015-05-28 09:40:00,47.24,47.27,47.19,47.21,35600.0,40.7454,40.7713,40.7023,40.7195,35600.0
2015-05-28 09:45:00,47.21,47.25,47.17,47.18,39600.0,40.7195,40.754,40.685,40.6936,39600.0
2015-05-28 09:50:00,47.18,47.18,47.11,47.11,28800.0,40.6936,40.6936,40.6333,40.6333,28800.0
2015-05-28 09:55:00,47.12,47.12,46.97,46.97,40100.0,40.6419,40.6419,40.5125,40.5125,40100.0
2015-05-28 10:00:00,46.98,47.01,46.98,47.0,27400.0,40.5211,40.547,40.5211,40.5384,27400.0
2015-05-28 10:05:00,47.0,47.01,46.98,47.0,39400.0,40.5384,40.547,40.5211,40.5384,39400.0
2015-05-28 10:10:00,47.0,47.04,47.0,47.02,48200.0,40.5384,40.5729,40.5384,40.5556,48200.0
2015-05-28 10:15:00,47.02,47.21,47.02,47.13,106600.0,40.5556,40.7195,40.5556,40.6505,106600.0
2015-05-28 10:20:00,47.13,47.15,47.11,47.12,16300.0,40.6505,40.6678,40.6333,40.6419,16300.0
2015-05-28 10:25:00,47.12,47.2,47.12,47.13,73700.0,40.6419,40.7109,40.6419,40.6505,73700.0
2015-05-28 10:30:00,47.13,47.13,47.08,47.12,14600.0,40.6505,40.6505,40.6074,40.6419,14600.0
2015-05-28 10:35:00,47.11,47.17,47.11,47.16,42300.0,40.6333,40.685,40.6333,40.6764,42300.0
2015-05-28 10:40:00,47.16,47.2,47.13,47.15,42400.0,40.6764,40.7109,40.6505,40.6678,42400.0
2015-05-28 10:45:00,47.15,47.16,47.12,47.14,9100.0,40.6678,40.6764,40.6419,40.6591,9100.0
2015-05-28 10:50:00,47.13,47.15,47.13,47.15,7500.0,40.6505,40.6678,40.6505,40.6678,7500.0
2015-05-28 10:55:00,47.16,47.19,47.12,47.12,18000.0,40.6764,40.7023,40.6419,40.6419,18000.0
2015-05-28 11:00:00,47.11,47.13,47.05,47.07,19300.0,40.6333,40.6505,40.5815,40.5988,19300.0
2015-05-28 11:05:00,47.08,47.13,47.08,47.11,18100.0,40.6074,40.6505,40.6074,40.6333,18100.0
2015-05-28 11:10:00,47.1,47.14,47.07,47.14,12500.0,40.6246,40.6591,40.5988,40.6591,12500.0
2015-05-28 11:15:00,47.15,47.2,47.15,47.15,11600.0,40.6678,40.7109,40.6678,40.6678,11600.0
2015-05-28 11:20:00,47.16,47.2,47.16,47.16,10600.0,40.6764,40.7109,40.6764,40.6764,10600.0
2015-05-28 11:25:00,47.16,47.16,47.13,47.13,11200.0,40.6764,40.6764,40.6505,40.6505,11200.0
2015-05-28 11:30:00,47.13,47.17,47.12,47.13,22600.0,40.6505,40.685,40.6419,40.6505,22600.0
2015-05-28 11:35:00,47.13,47.13,47.08,47.1,15500.0,40.6505,40.6505,40.6074,40.6246,15500.0
2015-05-28 11:40:00,47.11,47.16,47.11,47.12,8000.0,40.6333,40.6764,40.6333,40.6419,8000.0
2015-05-28 11:45:00,47.12,47.13,47.01,47.03,15000.0,40.6419,40.6505,40.547,40.5643,15000.0
2015-05-28 11:50:00,47.02,47.04,47.0,47.04,9300.0,40.5556,40.5729,40.5384,40.5729,9300.0
2015-05-28 11:55:00,47.05,47.05,47.01,47.02,9700.0,40.5815,40.5815,40.547,40.5556,9700.0
2015-05-28 12:00:00,47.01,47.05,47.0,47.04,11200.0,40.547,40.5815,40.5384,40.5729,11200.0
2015-05-28 12:05:00,47.04,47.05,47.02,47.02,12300.0,40.5729,40.5815,40.5556,40.5556,12300.0
2015-05-28 12:10:00,47.03,47.05,47.02,47.03,10500.0,40.5643,40.5815,40.5556,40.5643,10500.0
2015-05-28 12:15:00,47.03,47.05,47.03,47.05,10700.0,40.5643,40.5815,40.5643,40.5815,10700.0
2015-05-28 12:20:00,47.05,47.07,47.03,47.05,14200.0,40.5815,40.5988,40.5643,40.5815,14200.0
2015-05-28 12:25:00,47.06,47.06,47.04,47.04,6500.0,40.5901,40.5901,40.5729,40.5729,6500.0
2015-05-28 12:30:00,47.04,47.05,46.98,46.99,15100.0,40.5729,40.5815,40.5211,40.5298,15100.0
2015-05-28 12:35:00,46.98,46.98,46.96,46.97,7600.0,40.5211,40.5211,40.5039,40.5125,7600.0
2015-05-28 12:40:00,46.96,47.02,46.96,47.02,12700.0,40.5039,40.5556,40.5039,40.5556,12700.0
2015-05-28 12:45:00,47.01,47.03,46.99,47.02,9800.0,40.547,40.5643,40.5298,40.5556,9800.0
2015-05-28 12:50:00,47.02,47.02,47.0,47.0,8600.0,40.5556,40.5556,40.5384,40.5384,8600.0
2015-05-28 12:55:00,47.0,47.01,46.95,46.95,9700.0,40.5384,40.547,40.4953,40.4953,9700.0
2015-05-28 13:00:00,46.96,46.99,46.95,46.99,10800.0,40.5039,40.5298,40.4953,40.5298,10800.0
2015-05-28 13:05:00,46.99,47.05,46.99,47.04,11100.0,40.5298,40.5815,40.5298,40.5729,11100.0
2015-05-28 13:10:00,47.04,47.05,46.98,46.98,14100.0,40.5729,40.5815,40.5211,40.5211,14100.0
2015-05-28 13:15:00,46.98,47.02,46.98,46.98,19100.0,40.5211,40.5556,40.5211,40.5211,19100.0
2015-05-28 13:20:00,46.98,46.99,46.94,46.95,26900.0,40.5211,40.5298,40.4866,40.4953,26900.0
2015-05-28 13:25:00,46.95,46.99,46.95,46.99,18800.0,40.4953,40.5298,40.4953,40.5298,18800.0
2015-05-28 13:30:00,46.99,47.0,46.95,46.96,20200.0,40.5298,40.5384,40.4953,40.5039,20200.0
2015-05-28 13:35:00,46.97,47.01,46.96,46.99,30200.0,40.5125,40.547,40.5039,40.5298,30200.0
2015-05-28 13:40:00,46.99,47.01,46.98,46.98,10700.0,40.5298,40.547,40.5211,40.5211,10700.0
2015-05-28 13:45:00,46.98,46.99,46.95,46.95,10000.0,40.5211,40.5298,40.4953,40.4953,10000.0
2015-05-28 13:50:00,46.95,47.0,46.94,46.99,13000.0,40.4953,40.5384,40.4866,40.5298,13000.0
2015-05-28 13:55:00,47.0,47.02,46.96,46.96,12000.0,40.5384,40.5556,40.5039,40.5039,12000.0
2015-05-28 14:00:00,46.96,46.96,46.93,46.96,11900.0,40.5039,40.5039,40.478,40.5039,11900.0
2015-05-28 14:05:00,46.96,46.97,46.95,46.97,8200.0,40.5039,40.5125,40.4953,40.5125,8200.0
2015-05-28 14:10:00,46.97,47.0,46.96,47.0,9500.0,40.5125,40.5384,40.5039,40.5384,9500.0
2015-05-28 14:15:00,47.0,47.03,46.97,46.97,32100.0,40.5384,40.5643,40.5125,40.5125,32100.0
2015-05-28 14:20:00,46.97,47.01,46.95,47.0,14600.0,40.5125,40.547,40.4953,40.5384,14600.0
2015-05-28 14:25:00,47.0,47.0,46.99,46.99,21100.0,40.5384,40.5384,40.5298,40.5298,21100.0
2015-05-28 14:30:00,47.0,47.05,47.0,47.05,14100.0,40.5384,40.5815,40.5384,40.5815,14100.0
2015-05-28 14:35:00,47.05,47.09,47.05,47.09,6900.0,40.5815,40.616,40.5815,40.616,6900.0
2015-05-28 14:40:00,47.1,47.11,47.09,47.11,9400.0,40.6246,40.6333,40.616,40.6333,9400.0
2015-05-28 14:45:00,47.12,47.12,47.08,47.09,9300.0,40.6419,40.6419,40.6074,40.616,9300.0
2015-05-28 14:50:00,47.09,47.1,47.08,47.1,9400.0,40.616,40.6246,40.6074,40.6246,9400.0
2015-05-28 14:55:00,47.1,47.11,47.09,47.11,6300.0,40.6246,40.6333,40.616,40.6333,6300.0
2015-05-28 15:00:00,47.11,47.14,47.1,47.13,12600.0,40.6333,40.6591,40.6246,40.6505,12600.0
2015-05-28 15:05:00,47.12,47.14,47.11,47.11,10500.0,40.6419,40.6591,40.6333,40.6333,10500.0
2015-05-28 15:10:00,47.11,47.15,47.1,47.15,25700.0,40.6333,40.6678,40.6246,40.6678,25700.0
2015-05-28 15:15:00,47.15,47.17,47.12,47.14,21900.0,40.6678,40.685,40.6419,40.6591,21900.0
2015-05-28 15:20:00,47.13,47.14,47.11,47.14,16800.0,40.6505,40.6591,40.6333,40.6591,16800.0
2015-05-28 15:25:00,47.15,47.15,47.11,47.13,16400.0,40.6678,40.6678,40.6333,40.6505,16400.0
2015-05-28 15:30:00,47.13,47.15,47.12,47.13,20700.0,40.6505,40.6678,40.6419,40.6505,20700.0
2015-05-28 15:35:00,47.13,47.15,47.12,47.15,28400.0,40.6505,40.6678,40.6419,40.6678,28400.0
2015-05-28 15:40:00,47.15,47.16,47.13,47.15,59300.0,40.6678,40.6764,40.6505,40.6678,59300.0
2015-05-28 15:45:00,47.16,47.16,47.15,47.16,45100.0,40.6764,40.6764,40.6678,40.6764,45100.0
2015-05-28 15:50:00,47.16,47.17,47.15,47.16,63400.0,40.6764,40.685,40.6678,40.6764,63400.0
2015-05-28 15:55:00,47.17,47.21,47.16,47.18,146400.0,40.685,40.7195,40.6764,40.6936,146400.0
2015-05-29 09:30:00,46.97,47.09,46.97,47.02,148673.0,40.5125,40.616,40.5125,40.5556,148673.0
2015-05-29 09:35:00,47.01,47.04,46.94,47.04,21117.0,40.547,40.5729,40.4866,40.5729,21117.0
2015-05-29 09:40:00,47.05,47.15,47.05,47.08,41160.0,40.5815,40.6678,40.5815,40.6074,41160.0
2015-05-29 09:45:00,47.07,47.1,47.0,47.04,20309.0,40.5988,40.6246,40.5384,40.5729,20309.0
2015-05-29 09:50:00,47.03,47.13,47.03,47.05,12342.0,40.5643,40.6505,40.5643,40.5815,12342.0
2015-05-29 09:55:00,47.06,47.17,47.06,47.12,14590.0,40.5901,40.685,40.5901,40.6419,14590.0
2015-05-29 10:00:00,47.11,47.15,47.07,47.14,56374.0,40.6333,40.6678,40.5988,40.6591,56374.0
2015-05-29 10:05:00,47.13,47.14,47.05,47.06,66772.0,40.6505,40.6591,40.5815,40.5901,66772.0
2015-05-29 10:10:00,47.05,47.05,46.98,47.0,17122.0,40.5815,40.5815,40.5211,40.5384,17122.0
2015-05-29 10:15:00,46.99,47.0,46.93,46.95,17736.0,40.5298,40.5384,40.478,40.4953,17736.0
2015-05-29 10:20:00,46.94,46.98,46.94,46.97,19088.0,40.4866,40.5211,40.4866,40.5125,19088.0
2015-05-29 10:25:00,46.95,46.97,46.89,46.89,19199.0,40.4953,40.5125,40.4435,40.4435,19199.0
2015-05-29 10:30:00,46.89,46.91,46.86,46.9,10528.0,40.4435,40.4608,40.4176,40.4521,10528.0
2015-05-29 10:35:00,46.9,46.9,46.85,46.85,10406.0,40.4521,40.4521,40.409,40.409,10406.0
2015-05-29 10:40:00,46.85,46.89,46.79,46.79,10429.0,40.409,40.4435,40.3573,40.3573,10429.0
2015-05-29 10:45:00,46.79,46.79,46.73,46.74,19460.0,40.3573,40.3573,40.3055,40.3141,19460.0
2015-05-29 10:50:00,46.74,46.74,46.7,46.74,14166.0,40.3141,40.3141,40.2796,40.3141,14166.0
2015-05-29 10:55:00,46.73,46.81,46.73,46.78,10800.0,40.3055,40.3745,40.3055,40.3486,10800.0
2015-05-29 11:00:00,46.78,46.79,46.72,46.76,31232.0,40.3486,40.3573,40.2969,40.3314,31232.0
2015-05-29 11:05:00,46.77,46.82,46.72,46.73,24373.0,40.34,40.3831,40.2969,40.3055,24373.0
2015-05-29 11:10:00,46.72,46.75,46.64,46.66,58829.0,40.2969,40.3228,40.2279,40.2451,58829.0
2015-05-29 11:15:00,46.66,46.75,46.65,46.73,45383.0,40.2451,40.3228,40.2365,40.3055,45383.0
2015-05-29 11:20:00,46.73,46.74,46.65,46.65,25371.0,40.3055,40.3141,40.2365,40.2365,25371.0
2015-05-29 11:25:00,46.65,46.65,46.46,46.49,71133.0,40.2365,40.2365,40.0726,40.0985,71133.0
2015-05-29 11:30:00,46.49,46.57,46.48,46.56,21259.0,40.0985,40.1675,40.0899,40.1589,21259.0
2015-05-29 11:35:00,46.59,46.59,46.52,46.55,14523.0,40.1847,40.1847,40.1244,40.1502,14523.0
2015-05-29 11:40:00,46.56,46.65,46.56,46.64,11194.0,40.1589,40.2365,40.1589,40.2279,11194.0
2015-05-29 11:45:00,46.64,46.68,46.64,46.67,3767.0,40.2279,40.2624,40.2279,40.2537,3767.0
2015-05-29 11:50:00,46.68,46.69,46.63,46.64,13671.0,40.2624,40.271,40.2192,40.2279,13671.0
2015-05-29 11:55:00,46.65,46.65,46.61,46.62,11904.0,40.2365,40.2365,40.202,40.2106,11904.0
2015-05-29 12:00:00,46.62,46.68,46.62,46.67,11323.0,40.2106,40.2624,40.2106,40.2537,11323.0
2015-05-29 12:05:00,46.68,46.69,46.66,46.67,13491.0,40.2624,40.271,40.2451,40.2537,13491.0
2015-05-29 12:10:00,46.68,46.69,46.61,46.62,14096.0,40.2624,40.271,40.202,40.2106,14096.0
2015-05-29 12:15:00,46.62,46.64,46.56,46.59,39486.0,40.2106,40.2279,40.1589,40.1847,39486.0
2015-05-29 12:20:00,46.59,46.63,46.59,46.63,20266.0,40.1847,40.2192,40.1847,40.2192,20266.0
2015-05-29 12:25:00,46.61,46.67,46.61,46.66,16738.0,40.202,40.2537,40.202,40.2451,16738.0
2015-05-29 12:30:00,46.66,46.73,46.64,46.73,35622.0,40.2451,40.3055,40.2279,40.3055,35622.0
2015-05-29 12:35:00,46.74,46.74,46.67,46.72,28794.0,40.3141,40.3141,40.2537,40.2969,28794.0
2015-05-29 12:40:00,46.72,46.74,46.72,46.74,20176.0,40.2969,40.3141,40.2969,40.3141,20176.0
2015-05-29 12:45:00,46.74,46.74,46.66,46.66,35033.0,40.3141,40.3141,40.2451,40.2451,35033.0
2015-05-29 12:50:00,46.66,46.66,46.58,46.6,23366.0,40.2451,40.2451,40.1761,40.1934,23366.0
2015-05-29 12:55:00,46.6,46.65,46.57,46.59,17782.0,40.1934,40.2365,40.1675,40.1847,17782.0
2015-05-29 13:00:00,46.59,46.62,46.57,46.61,21696.0,40.1847,40.2106,40.1675,40.202,21696.0
2015-05-29 13:05:00,46.61,46.61,46.56,46.56,17106.0,40.202,40.202,40.1589,40.1589,17106.0
2015-05-29 13:10:00,46.57,46.68,46.56,46.66,27199.0,40.1675,40.2624,40.1589,40.2451,27199.0
2015-05-29 13:15:00,46.65,46.65,46.63,46.64,18448.0,40.2365,40.2365,40.2192,40.2279,18448.0
2015-05-29 13:20:00,46.64,46.71,46.63,46.71,15912.0,40.2279,40.2883,40.2192,40.2883,15912.0
2015-05-29 13:25:00,46.71,46.73,46.71,46.72,5385.0,40.2883,40.3055,40.2883,40.2969,5385.0
2015-05-29 13:30:00,46.72,46.74,46.67,46.67,18501.0,40.2969,40.3141,40.2537,40.2537,18501.0
2015-05-29 13:35:00,46.67,46.69,46.62,46.63,67495.0,40.2537,40.271,40.2106,40.2192,67495.0
2015-05-29 13:40:00,46.63,46.64,46.6,46.61,18354.0,40.2192,40.2279,40.1934,40.202,18354.0
2015-05-29 13:45:00,46.61,46.67,46.61,46.67,14551.0,40.202,40.2537,40.202,40.2537,14551.0
2015-05-29 13:50:00,46.66,46.69,46.66,46.68,11031.0,40.2451,40.271,40.2451,40.2624,11031.0
2015-05-29 13:55:00,46.67,46.69,46.65,46.65,19119.0,40.2537,40.271,40.2365,40.2365,19119.0
2015-05-29 14:00:00,46.65,46.65,46.57,46.57,14928.0,40.2365,40.2365,40.1675,40.1675,14928.0
2015-05-29 14:05:00,46.58,46.6,46.57,46.59,12318.0,40.1761,40.1934,40.1675,40.1847,12318.0
2015-05-29 14:10:00,46.59,46.59,46.55,46.56,16669.0,40.1847,40.1847,40.1502,40.1589,16669.0
2015-05-29 14:15:00,46.55,46.57,46.5,46.51,28714.0,40.1502,40.1675,40.1071,40.1157,28714.0
2015-05-29 14:20:00,46.51,46.53,46.43,46.43,47722.0,40.1157,40.133,40.0467,40.0467,47722.0
2015-05-29 14:25:00,46.43,46.52,46.43,46.5,15210.0,40.0467,40.1244,40.0467,40.1071,15210.0
2015-05-29 14:30:00,46.5,46.5,46.47,46.48,20856.0,40.1071,40.1071,40.0812,40.0899,20856.0
2015-05-29 14:35:00,46.47,46.49,46.43,46.44,19852.0,40.0812,40.0985,40.0467,40.0554,19852.0
2015-05-29 14:40:00,46.45,46.45,46.39,46.43,25494.0,40.064,40.064,40.0122,40.0467,25494.0
2015-05-29 14:45:00,46.43,46.43,46.35,46.36,24022.0,40.0467,40.0467,39.9777,39.9864,24022.0
2015-05-29 14:50:00,46.38,46.46,46.37,46.45,17204.0,40.0036,40.0726,39.995,40.064,17204.0
2015-05-29 14:55:00,46.45,46.46,46.34,46.37,102409.0,40.064,40.0726,39.9691,39.995,102409.0
2015-05-29 15:00:00,46.37,46.41,46.36,46.39,41540.0,39.995,40.0295,39.9864,40.0122,41540.0
2015-05-29 15:05:00,46.38,46.44,46.34,46.43,47395.0,40.0036,40.0554,39.9691,40.0467,47395.0
2015-05-29 15:10:00,46.44,46.48,46.42,46.42,36353.0,40.0554,40.0899,40.0381,40.0381,36353.0
2015-05-29 15:15:00,46.42,46.44,46.38,46.4,33514.0,40.0381,40.0554,40.0036,40.0209,33514.0
2015-05-29 15:20:00,46.4,46.43,46.38,46.41,35745.0,40.0209,40.0467,40.0036,40.0295,35745.0
2015-05-29 15:25:00,46.42,46.45,46.41,46.43,30317.0,40.0381,40.064,40.0295,40.0467,30317.0
2015-05-29 15:30:00,46.44,46.46,46.37,46.39,55780.0,40.0554,40.0726,39.995,40.0122,55780.0
2015-05-29 15:35:00,46.39,46.43,46.38,46.41,41400.0,40.0122,40.0467,40.0036,40.0295,41400.0
2015-05-29 15:40:00,46.41,46.45,46.4,46.43,62226.0,40.0295,40.064,40.0209,40.0467,62226.0
2015-05-29 15:45:00,46.43,46.43,46.36,46.37,106150.0,40.0467,40.0467,39.9864,39.995,106150.0
2015-05-29 15:50:00,46.36,46.39,46.34,46.38,154635.0,39.9864,40.0122,39.9691,40.0036,154635.0
2015-05-29 15:55:00,46.38,46.38,46.31,46.31,336786.0,40.0036,40.0036,39.9432,39.9432,336786.0
2015-06-01 09:30:00,46.49,46.61,46.48,46.48,63984.0,40.0985,40.202,40.0899,40.0899,63984.0
2015-06-01 09:35:00,46.47,46.55,46.4,46.54,38494.0,40.0812,40.1502,40.0209,40.1416,38494.0
2015-06-01 09:40:00,46.54,46.64,46.52,46.63,38729.0,40.1416,40.2279,40.1244,40.2192,38729.0
2015-06-01 09:45:00,46.63,46.66,46.53,46.55,53030.0,40.2192,40.2451,40.133,40.1502,53030.0
2015-06-01 09:50:00,46.54,46.58,46.5,46.58,23337.0,40.1416,40.1761,40.1071,40.1761,23337.0
2015-06-01 09:55:00,46.57,46.61,46.57,46.58,12297.0,40.1675,40.202,40.1675,40.1761,12297.0
2015-06-01 10:00:00,46.59,46.62,46.54,46.54,46780.0,40.1847,40.2106,40.1416,40.1416,46780.0
2015-06-01 10:05:00,46.54,46.58,46.52,46.56,27249.0,40.1416,40.1761,40.1244,40.1589,27249.0
2015-06-01 10:10:00,46.56,46.56,46.37,46.37,16277.0,40.1589,40.1589,39.995,39.995,16277.0
2015-06-01 10:15:00,46.39,46.39,46.25,46.27,25586.0,40.0122,40.0122,39.8915,39.9087,25586.0
2015-06-01 10:20:00,46.27,46.4,46.27,46.38,15492.0,39.9087,40.0209,39.9087,40.0036,15492.0
2015-06-01 10:25:00,46.37,46.39,46.33,46.38,10183.0,39.995,40.0122,39.9605,40.0036,10183.0
2015-06-01 10:30:00,46.37,46.4,46.3,46.38,14548.0,39.995,40.0209,39.9346,40.0036,14548.0
2015-06-01 10:35:00,46.37,46.41,46.32,46.39,6034.0,39.995,40.0295,39.9519,40.0122,6034.0
2015-06-01 10:40:00,46.39,46.39,46.33,46.35,10406.0,40.0122,40.0122,39.9605,39.9777,10406.0
2015-06-01 10:45:00,46.35,46.41,46.32,46.39,9225.0,39.9777,40.0295,39.9519,40.0122,9225.0
2015-06-01 10:50:00,46.39,46.42,46.39,46.41,7931.0,40.0122,40.0381,40.0122,40.0295,7931.0
2015-06-01 10:55:00,46.4,46.49,46.4,46.47,23451.0,40.0209,40.0985,40.0209,40.0812,23451.0
2015-06-01 11:00:00,46.49,46.52,46.47,46.52,10574.0,40.0985,40.1244,40.0812,40.1244,10574.0
2015-06-01 11:05:00,46.51,46.55,46.48,46.49,8262.0,40.1157,40.1502,40.0899,40.0985,8262.0
2015-06-01 11:10:00,46.49,46.5,46.42,46.46,31116.0,40.0985,40.1071,40.0381,40.0726,31116.0
2015-06-01 11:15:00,46.46,46.49,46.42,46.47,14238.0,40.0726,40.0985,40.0381,40.0812,14238.0
2015-06-01 11:20:00,46.47,46.51,46.44,46.45,9084.0,40.0812,40.1157,40.0554,40.064,9084.0
2015-06-01 11:25:00,46.43,46.44,46.31,46.34,18049.0,40.0467,40.0554,39.9432,39.9691,18049.0
2015-06-01 11:30:00,46.33,46.41,46.33,46.36,19406.0,39.9605,40.0295,39.9605,39.9864,19406.0
2015-06-01 11:35:00,46.34,46.35,46.32,46.33,20183.0,39.9691,39.9777,39.9519,39.9605,20183.0
2015-06-01 11:40:00,46.33,46.36,46.33,46.35,14782.0,39.9605,39.9864,39.9605,39.9777,14782.0
2015-06-01 11:45:00,46.35,46.36,46.32,46.34,13700.0,39.9777,39.9864,39.9519,39.9691,13700.0
2015-06-01 11:50:00,46.34,46.34,46.26,46.29,14923.0,39.9691,39.9691,39.9001,39.926,14923.0
2015-06-01 11:55:00,46.29,46.31,46.27,46.31,9100.0,39.926,39.9432,39.9087,39.9432,9100.0
2015-06-01 12:00:00,46.31,46.35,46.31,46.34,15460.0,39.9432,39.9777,39.9432,39.9691,15460.0
2015-06-01 12:05:00,46.34,46.36,46.32,46.34,32104.0,39.9691,39.9864,39.9519,39.9691,32104.0
2015-06-01 12:10:00,46.34,46.41,46.34,46.41,38418.0,39.9691,40.0295,39.9691,40.0295,38418.0
2015-06-01 12:15:00,46.42,46.6,46.42,46.6,17497.0,40.0381,40.1934,40.0381,40.1934,17497.0
2015-06-01 12:20:00,46.59,46.6,46.5,46.52,13876.0,40.1847,40.1934,40.1071,40.1244,13876.0
2015-06-01 12:25:00,46.53,46.57,46.51,46.57,13570.0,40.133,40.1675,40.1157,40.1675,13570.0
2015-06-01 12:30:00,46.57,46.57,46.54,46.54,16358.0,40.1675,40.1675,40.1416,40.1416,16358.0
2015-06-01 12:35:00,46.54,46.61,46.54,46.59,14715.0,40.1416,40.202,40.1416,40.1847,14715.0
2015-06-01 12:40:00,46.59,46.63,46.59,46.63,34842.0,40.1847,40.2192,40.1847,40.2192,34842.0
2015-06-01 12:45:00,46.63,46.65,46.61,46.62,10489.0,40.2192,40.2365,40.202,40.2106,10489.0
2015-06-01 12:50:00,46.61,46.63,46.61,46.62,5228.0,40.202,40.2192,40.202,40.2106,5228.0
2015-06-01 12:55:00,46.62,46.72,46.62,46.71,22418.0,40.2106,40.2969,40.2106,40.2883,22418.0
2015-06-01 13:00:00,46.71,46.72,46.69,46.69,20722.0,40.2883,40.2969,40.271,40.271,20722.0
2015-06-01 13:05:00,46.68,46.68,46.66,46.68,11271.0,40.2624,40.2624,40.2451,40.2624,11271.0
2015-06-01 13:10:00,46.67,46.71,46.66,46.67,22183.0,40.2537,40.2883,40.2451,40.2537,22183.0
2015-06-01 13:15:00,46.66,46.67,46.64,46.65,12706.0,40.2451,40.2537,40.2279,40.2365,12706.0
2015-06-01 13:20:00,46.66,46.7,46.65,46.7,6913.0,40.2451,40.2796,40.2365,40.2796,6913.0
2015-06-01 13:25:00,46.7,46.76,46.7,46.76,47023.0,40.2796,40.3314,40.2796,40.3314,47023.0
2015-06-01 13:30:00,46.76,46.82,46.76,46.77,29161.0,40.3314,40.3831,40.3314,40.34,29161.0
2015-06-01 13:35:00,46.76,46.76,46.74,46.75,7800.0,40.3314,40.3314,40.3141,40.3228,7800.0
2015-06-01 13:40:00,46.75,46.8,46.74,46.78,23024.0,40.3228,40.3659,40.3141,40.3486,23024.0
2015-06-01 13:45:00,46.79,46.81,46.77,46.78,20021.0,40.3573,40.3745,40.34,40.3486,20021.0
2015-06-01 13:50:00,46.78,46.79,46.75,46.79,16548.0,40.3486,40.3573,40.3228,40.3573,16548.0
2015-06-01 13:55:00,46.79,46.84,46.77,46.83,28537.0,40.3573,40.4004,40.34,40.3918,28537.0
2015-06-01 14:00:00,46.82,46.86,46.82,46.82,23781.0,40.3831,40.4176,40.3831,40.3831,23781.0
2015-06-01 14:05:00,46.82,46.83,46.77,46.78,20098.0,40.3831,40.3918,40.34,40.3486,20098.0
2015-06-01 14:10:00,46.77,46.78,46.75,46.75,13546.0,40.34,40.3486,40.3228,40.3228,13546.0
2015-06-01 14:15:00,46.74,46.81,46.74,46.79,19032.0,40.3141,40.3745,40.3141,40.3573,19032.0
2015-06-01 14:20:00,46.79,46.83,46.78,46.83,11320.0,40.3573,40.3918,40.3486,40.3918,11320.0
2015-06-01 14:25:00,46.83,46.86,46.83,46.86,10609.0,40.3918,40.4176,40.3918,40.4176,10609.0
2015-06-01 14:30:00,46.86,46.89,46.83,46.83,32451.0,40.4176,40.4435,40.3918,40.3918,32451.0
2015-06-01 14:35:00,46.83,46.84,46.8,46.8,11084.0,40.3918,40.4004,40.3659,40.3659,11084.0
2015-06-01 14:40:00,46.8,46.84,46.79,46.84,19332.0,40.3659,40.4004,40.3573,40.4004,19332.0
2015-06-01 14:45:00,46.84,46.85,46.81,46.81,28949.0,40.4004,40.409,40.3745,40.3745,28949.0
2015-06-01 14:50:00,46.81,46.82,46.8,46.82,7764.0,40.3745,40.3831,40.3659,40.3831,7764.0
2015-06-01 14:55:00,46.82,46.84,46.82,46.84,10091.0,40.3831,40.4004,40.3831,40.4004,10091.0
2015-06-01 15:00:00,46.83,46.86,46.83,46.83,35177.0,40.3918,40.4176,40.3918,40.3918,35177.0
2015-06-01 15:05:00,46.82,46.88,46.82,46.87,34638.0,40.3831,40.4349,40.3831,40.4263,34638.0
2015-06-01 15:10:00,46.87,46.87,46.82,46.85,28118.0,40.4263,40.4263,40.3831,40.409,28118.0
2015-06-01 15:15:00,46.84,46.85,46.82,46.83,41403.0,40.4004,40.409,40.3831,40.3918,41403.0
2015-06-01 15:20:00,46.82,46.85,46.81,46.85,15143.0,40.3831,40.409,40.3745,40.409,15143.0
2015-06-01 15:25:00,46.85,46.85,46.81,46.83,19677.0,40.409,40.409,40.3745,40.3918,19677.0
2015-06-01 15:30:00,46.82,46.83,46.75,46.77,38469.0,40.3831,40.3918,40.3228,40.34,38469.0
2015-06-01 15:35:00,46.78,46.8,46.77,46.78,37374.0,40.3486,40.3659,40.34,40.3486,37374.0
2015-06-01 15:40:00,46.78,46.79,46.75,46.79,39178.0,40.3486,40.3573,40.3228,40.3573,39178.0
2015-06-01 15:45:00,46.79,46.84,46.78,46.84,76480.0,40.3573,40.4004,40.3486,40.4004,76480.0
2015-06-01 15:50:00,46.84,46.84,46.79,46.8,93644.0,40.4004,40.4004,40.3573,40.3659,93644.0
2015-06-01 15:55:00,46.8,46.8,46.73,46.78,215964.0,40.3659,40.3659,40.3055,40.3486,215964.0
2015-06-02 09:30:00,46.72,46.85,46.66,46.78,55576.0,40.2969,40.409,40.2451,40.3486,55576.0
2015-06-02 09:35:00,46.74,46.85,46.7,46.84,45700.0,40.3141,40.409,40.2796,40.4004,45700.0
2015-06-02 09:40:00,46.8,46.85,46.7,46.85,27933.0,40.3659,40.409,40.2796,40.409,27933.0
2015-06-02 09:45:00,46.85,46.87,46.82,46.84,31086.0,40.409,40.4263,40.3831,40.4004,31086.0
2015-06-02 09:50:00,46.84,46.9,46.81,46.87,49023.0,40.4004,40.4521,40.3745,40.4263,49023.0
2015-06-02 09:55:00,46.87,46.98,46.87,46.97,18962.0,40.4263,40.5211,40.4263,40.5125,18962.0
2015-06-02 10:00:00,46.95,46.98,46.92,46.97,25438.0,40.4953,40.5211,40.4694,40.5125,25438.0
2015-06-02 10:05:00,46.97,47.04,46.97,47.02,23132.0,40.5125,40.5729,40.5125,40.5556,23132.0
2015-06-02 10:10:00,47.03,47.08,47.01,47.04,17769.0,40.5643,40.6074,40.547,40.5729,17769.0
2015-06-02 10:15:00,47.03,47.07,47.03,47.04,24335.0,40.5643,40.5988,40.5643,40.5729,24335.0
2015-06-02 10:20:00,47.03,47.09,47.03,47.09,17759.0,40.5643,40.616,40.5643,40.616,17759.0
2015-06-02 10:25:00,47.08,47.11,47.06,47.07,96130.0,40.6074,40.6333,40.5901,40.5988,96130.0
2015-06-02 10:30:00,47.08,47.09,47.05,47.05,30591.0,40.6074,40.616,40.5815,40.5815,30591.0
2015-06-02 10:35:00,47.05,47.16,47.05,47.11,16974.0,40.5815,40.6764,40.5815,40.6333,16974.0
2015-06-02 10:40:00,47.11,47.12,47.04,47.07,15226.0,40.6333,40.6419,40.5729,40.5988,15226.0
2015-06-02 10:45:00,47.07,47.11,47.05,47.06,10540.0,40.5988,40.6333,40.5815,40.5901,10540.0
2015-06-02 10:50:00,47.06,47.06,46.99,47.0,8552.0,40.5901,40.5901,40.5298,40.5384,8552.0
2015-06-02 10:55:00,47.0,47.03,46.98,47.0,8183.0,40.5384,40.5643,40.5211,40.5384,8183.0
2015-06-02 11:00:00,47.0,47.06,46.98,47.05,7527.0,40.5384,40.5901,40.5211,40.5815,7527.0
2015-06-02 11:05:00,47.05,47.12,47.03,47.12,19369.0,40.5815,40.6419,40.5643,40.6419,19369.0
2015-06-02 11:10:00,47.12,47.13,47.04,47.08,10766.0,40.6419,40.6505,40.5729,40.6074,10766.0
2015-06-02 11:15:00,47.08,47.11,47.02,47.02,9027.0,40.6074,40.6333,40.5556,40.5556,9027.0
2015-06-02 11:20:00,47.03,47.05,47.02,47.02,7972.0,40.5643,40.5815,40.5556,40.5556,7972.0
2015-06-02 11:25:00,47.02,47.05,46.99,47.05,108409.0,40.5556,40.5815,40.5298,40.5815,108409.0
2015-06-02 11:30:00,47.05,47.1,47.05,47.07,22276.0,40.5815,40.6246,40.5815,40.5988,22276.0
2015-06-02 11:35:00,47.06,47.12,47.06,47.12,12381.0,40.5901,40.6419,40.5901,40.6419,12381.0
2015-06-02 11:40:00,47.11,47.12,47.09,47.09,6231.0,40.6333,40.6419,40.616,40.616,6231.0
2015-06-02 11:45:00,47.09,47.1,47.07,47.07,12951.0,40.616,40.6246,40.5988,40.5988,12951.0
2015-06-02 11:50:00,47.07,47.07,47.01,47.01,20702.0,40.5988,40.5988,40.547,40.547,20702.0
2015-06-02 11:55:00,47.01,47.02,46.98,47.02,10342.0,40.547,40.5556,40.5211,40.5556,10342.0
2015-06-02 12:00:00,47.02,47.15,47.01,47.13,32030.0,40.5556,40.6678,40.547,40.6505,32030.0
2015-06-02 12:05:00,47.14,47.24,47.13,47.18,24158.0,40.6591,40.7454,40.6505,40.6936,24158.0
2015-06-02 12:10:00,47.19,47.2,47.16,47.16,8465.0,40.7023,40.7109,40.6764,40.6764,8465.0
2015-06-02 12:15:00,47.15,47.15,47.1,47.1,17660.0,40.6678,40.6678,40.6246,40.6246,17660.0
2015-06-02 12:20:00,47.11,47.16,47.1,47.15,21729.0,40.6333,40.6764,40.6246,40.6678,21729.0
2015-06-02 12:25:00,47.15,47.15,47.11,47.11,15567.0,40.6678,40.6678,40.6333,40.6333,15567.0
2015-06-02 12:30:00,47.11,47.14,47.1,47.11,22137.0,40.6333,40.6591,40.6246,40.6333,22137.0
2015-06-02 12:35:00,47.11,47.11,47.08,47.11,14918.0,40.6333,40.6333,40.6074,40.6333,14918.0
2015-06-02 12:40:00,47.11,47.18,47.1,47.16,23261.0,40.6333,40.6936,40.6246,40.6764,23261.0
2015-06-02 12:45:00,47.17,47.21,47.17,47.2,5094.0,40.685,40.7195,40.685,40.7109,5094.0
2015-06-02 12:50:00,47.2,47.24,47.19,47.19,11386.0,40.7109,40.7454,40.7023,40.7023,11386.0
2015-06-02 12:55:00,47.18,47.26,47.16,47.24,9347.0,40.6936,40.7626,40.6764,40.7454,9347.0
2015-06-02 13:00:00,47.23,47.26,47.22,47.23,4638.0,40.7368,40.7626,40.7281,40.7368,4638.0
2015-06-02 13:05:00,47.22,47.23,47.19,47.21,11100.0,40.7281,40.7368,40.7023,40.7195,11100.0
2015-06-02 13:10:00,47.2,47.2,47.17,47.17,4620.0,40.7109,40.7109,40.685,40.685,4620.0
2015-06-02 13:15:00,47.18,47.22,47.17,47.2,25163.0,40.6936,40.7281,40.685,40.7109,25163.0
2015-06-02 13:20:00,47.2,47.23,47.18,47.18,11406.0,40.7109,40.7368,40.6936,40.6936,11406.0
2015-06-02 13:25:00,47.17,47.19,47.17,47.18,9676.0,40.685,40.7023,40.685,40.6936,9676.0
2015-06-02 13:30:00,47.18,47.2,47.14,47.15,11723.0,40.6936,40.7109,40.6591,40.6678,11723.0
2015-06-02 13:35:00,47.14,47.16,47.14,47.15,6815.0,40.6591,40.6764,40.6591,40.6678,6815.0
2015-06-02 13:40:00,47.15,47.19,47.15,47.19,29626.0,40.6678,40.7023,40.6678,40.7023,29626.0
2015-06-02 13:45:00,47.19,47.21,47.17,47.17,11024.0,40.7023,40.7195,40.685,40.685,11024.0
2015-06-02 13:50:00,47.17,47.18,47.13,47.16,13036.0,40.685,40.6936,40.6505,40.6764,13036.0
2015-06-02 13:55:00,47.16,47.19,47.15,47.15,5899.0,40.6764,40.7023,40.6678,40.6678,5899.0
2015-06-02 14:00:00,47.15,47.15,47.13,47.15,9960.0,40.6678,40.6678,40.6505,40.6678,9960.0
2015-06-02 14:05:00,47.15,47.17,47.14,47.15,13398.0,40.6678,40.685,40.6591,40.6678,13398.0
2015-06-02 14:10:00,47.14,47.15,47.07,47.07,9549.0,40.6591,40.6678,40.5988,40.5988,9549.0
2015-06-02 14:15:00,47.06,47.06,47.03,47.03,6280.0,40.5901,40.5901,40.5643,40.5643,6280.0
2015-06-02 14:20:00,47.03,47.07,47.03,47.07,20895.0,40.5643,40.5988,40.5643,40.5988,20895.0
2015-06-02 14:25:00,47.07,47.07,47.05,47.07,5344.0,40.5988,40.5988,40.5815,40.5988,5344.0
2015-06-02 14:30:00,47.07,47.1,47.07,47.09,7456.0,40.5988,40.6246,40.5988,40.616,7456.0
2015-06-02 14:35:00,47.09,47.1,47.06,47.07,10946.0,40.616,40.6246,40.5901,40.5988,10946.0
2015-06-02 14:40:00,47.06,47.06,47.04,47.04,5818.0,40.5901,40.5901,40.5729,40.5729,5818.0
2015-06-02 14:45:00,47.04,47.04,47.0,47.0,10424.0,40.5729,40.5729,40.5384,40.5384,10424.0
2015-06-02 14:50:00,47.0,47.01,46.98,46.99,22133.0,40.5384,40.547,40.5211,40.5298,22133.0
2015-06-02 14:55:00,46.99,47.02,46.97,47.02,17602.0,40.5298,40.5556,40.5125,40.5556,17602.0
2015-06-02 15:00:00,47.02,47.05,47.0,47.02,8771.0,40.5556,40.5815,40.5384,40.5556,8771.0
2015-06-02 15:05:00,47.03,47.03,46.94,47.0,17577.0,40.5643,40.5643,40.4866,40.5384,17577.0
2015-06-02 15:10:00,47.0,47.04,47.0,47.01,61674.0,40.5384,40.5729,40.5384,40.547,61674.0
2015-06-02 15:15:00,47.01,47.09,47.0,47.09,22602.0,40.547,40.616,40.5384,40.616,22602.0
2015-06-02 15:20:00,47.09,47.11,47.0,47.0,30008.0,40.616,40.6333,40.5384,40.5384,30008.0
2015-06-02 15:25:00,47.0,47.09,47.0,47.05,35628.0,40.5384,40.616,40.5384,40.5815,35628.0
2015-06-02 15:30:00,47.04,47.08,47.01,47.07,23814.0,40.5729,40.6074,40.547,40.5988,23814.0
2015-06-02 15:35:00,47.07,47.13,47.06,47.09,36954.0,40.5988,40.6505,40.5901,40.616,36954.0
2015-06-02 15:40:00,47.09,47.1,47.07,47.1,40650.0,40.616,40.6246,40.5988,40.6246,40650.0
2015-06-02 15:45:00,47.1,47.11,47.05,47.05,91204.0,40.6246,40.6333,40.5815,40.5815,91204.0
2015-06-02 15:50:00,47.05,47.08,47.05,47.07,63610.0,40.5815,40.6074,40.5815,40.5988,63610.0
2015-06-02 15:55:00,47.08,47.09,47.03,47.04,147960.0,40.6074,40.616,40.5643,40.5729,147960.0
2015-06-03 09:30:00,47.49,47.61,47.45,47.59,123600.0,40.961,41.0645,40.9265,41.0473,123600.0
2015-06-03 09:35:00,47.58,47.65,47.5,47.61,50692.0,41.0386,41.099,40.9696,41.0645,50692.0
2015-06-03 09:40:00,47.61,47.61,47.55,47.59,10859.0,41.0645,41.0645,41.0128,41.0473,10859.0
2015-06-03 09:45:00,47.57,47.59,47.5,47.51,17524.0,41.03,41.0473,40.9696,40.9783,17524.0
2015-06-03 09:50:00,47.51,47.61,47.49,47.59,32222.0,40.9783,41.0645,40.961,41.0473,32222.0
2015-06-03 09:55:00,47.58,47.62,47.48,47.49,38173.0,41.0386,41.0731,40.9524,40.961,38173.0
2015-06-03 10:00:00,47.48,47.56,47.47,47.53,44250.0,40.9524,41.0214,40.9438,40.9955,44250.0
2015-06-03 10:05:00,47.55,47.58,47.51,47.55,58449.0,41.0128,41.0386,40.9783,41.0128,58449.0
2015-06-03 10:10:00,47.55,47.74,47.53,47.7,121656.0,41.0128,41.1766,40.9955,41.1421,121656.0
2015-06-03 10:15:00,47.69,47.7,47.62,47.62,16489.0,41.1335,41.1421,41.0731,41.0731,16489.0
2015-06-03 10:20:00,47.63,47.72,47.61,47.72,31240.0,41.0818,41.1594,41.0645,41.1594,31240.0
2015-06-03 10:25:00,47.71,47.79,47.71,47.78,32748.0,41.1508,41.2198,41.1508,41.2111,32748.0
2015-06-03 10:30:00,47.78,47.81,47.68,47.69,44786.0,41.2111,41.237,41.1249,41.1335,44786.0
2015-06-03 10:35:00,47.68,47.69,47.66,47.68,12356.0,41.1249,41.1335,41.1076,41.1249,12356.0
2015-06-03 10:40:00,47.69,47.7,47.67,47.7,7197.0,41.1335,41.1421,41.1163,41.1421,7197.0
2015-06-03 10:45:00,47.7,47.74,47.7,47.73,19061.0,41.1421,41.1766,41.1421,41.168,19061.0
2015-06-03 10:50:00,47.73,47.74,47.69,47.72,13059.0,41.168,41.1766,41.1335,41.1594,13059.0
2015-06-03 10:55:00,47.72,47.75,47.72,47.75,5834.0,41.1594,41.1853,41.1594,41.1853,5834.0
2015-06-03 11:00:00,47.74,47.75,47.72,47.73,17630.0,41.1766,41.1853,41.1594,41.168,17630.0
2015-06-03 11:05:00,47.73,47.75,47.7,47.74,23040.0,41.168,41.1853,41.1421,41.1766,23040.0
2015-06-03 11:10:00,47.75,47.76,47.73,47.75,16491.0,41.1853,41.1939,41.168,41.1853,16491.0
2015-06-03 11:15:00,47.75,47.75,47.74,47.75,12581.0,41.1853,41.1853,41.1766,41.1853,12581.0
2015-06-03 11:20:00,47.74,47.77,47.72,47.76,21371.0,41.1766,41.2025,41.1594,41.1939,21371.0
2015-06-03 11:25:00,47.76,47.77,47.71,47.71,32467.0,41.1939,41.2025,41.1508,41.1508,32467.0
2015-06-03 11:30:00,47.71,47.71,47.66,47.66,9623.0,41.1508,41.1508,41.1076,41.1076,9623.0
2015-06-03 11:35:00,47.66,47.69,47.66,47.66,12849.0,41.1076,41.1335,41.1076,41.1076,12849.0
2015-06-03 11:40:00,47.65,47.65,47.58,47.58,14980.0,41.099,41.099,41.0386,41.0386,14980.0
2015-06-03 11:45:00,47.58,47.59,47.52,47.52,17790.0,41.0386,41.0473,40.9869,40.9869,17790.0
2015-06-03 11:50:00,47.52,47.53,47.47,47.48,13457.0,40.9869,40.9955,40.9438,40.9524,13457.0
2015-06-03 11:55:00,47.48,47.54,47.47,47.53,14566.0,40.9524,41.0041,40.9438,40.9955,14566.0
2015-06-03 12:00:00,47.53,47.54,47.49,47.5,12111.0,40.9955,41.0041,40.961,40.9696,12111.0
2015-06-03 12:05:00,47.5,47.51,47.48,47.49,14712.0,40.9696,40.9783,40.9524,40.961,14712.0
2015-06-03 12:10:00,47.48,47.49,47.46,47.46,20717.0,40.9524,40.961,40.9351,40.9351,20717.0
2015-06-03 12:15:00,47.46,47.49,47.46,47.47,31111.0,40.9351,40.961,40.9351,40.9438,31111.0
2015-06-03 12:20:00,47.47,47.47,47.44,47.45,9824.0,40.9438,40.9438,40.9179,40.9265,9824.0
2015-06-03 12:25:00,47.45,47.47,47.41,47.47,15774.0,40.9265,40.9438,40.892,40.9438,15774.0
2015-06-03 12:30:00,47.47,47.49,47.42,47.43,11992.0,40.9438,40.961,40.9006,40.9093,11992.0
2015-06-03 12:35:00,47.43,47.47,47.39,47.47,30773.0,40.9093,40.9438,40.8748,40.9438,30773.0
2015-06-03 12:40:00,47.47,47.47,47.43,47.44,8430.0,40.9438,40.9438,40.9093,40.9179,8430.0
2015-06-03 12:45:00,47.44,47.45,47.42,47.45,13000.0,40.9179,40.9265,40.9006,40.9265,13000.0
2015-06-03 12:50:00,47.46,47.46,47.42,47.46,11301.0,40.9351,40.9351,40.9006,40.9351,11301.0
2015-06-03 12:55:00,47.46,47.47,47.45,47.46,12514.0,40.9351,40.9438,40.9265,40.9351,12514.0
2015-06-03 13:00:00,47.47,47.47,47.42,47.42,15750.0,40.9438,40.9438,40.9006,40.9006,15750.0
2015-06-03 13:05:00,47.42,47.46,47.42,47.43,10154.0,40.9006,40.9351,40.9006,40.9093,10154.0
2015-06-03 13:10:00,47.43,47.52,47.43,47.52,18168.0,40.9093,40.9869,40.9093,40.9869,18168.0
2015-06-03 13:15:00,47.53,47.58,47.53,47.54,26520.0,40.9955,41.0386,40.9955,41.0041,26520.0
2015-06-03 13:20:00,47.54,47.55,47.47,47.47,14625.0,41.0041,41.0128,40.9438,40.9438,14625.0
2015-06-03 13:25:00,47.48,47.52,47.48,47.52,6707.0,40.9524,40.9869,40.9524,40.9869,6707.0
2015-06-03 13:30:00,47.52,47.52,47.48,47.52,12009.0,40.9869,40.9869,40.9524,40.9869,12009.0
2015-06-03 13:35:00,47.53,47.56,47.53,47.56,4357.0,40.9955,41.0214,40.9955,41.0214,4357.0
2015-06-03 13:40:00,47.56,47.59,47.56,47.56,17976.0,41.0214,41.0473,41.0214,41.0214,17976.0
2015-06-03 13:45:00,47.55,47.59,47.54,47.58,15915.0,41.0128,41.0473,41.0041,41.0386,15915.0
2015-06-03 13:50:00,47.58,47.58,47.56,47.58,17745.0,41.0386,41.0386,41.0214,41.0386,17745.0
2015-06-03 13:55:00,47.57,47.58,47.56,47.58,9296.0,41.03,41.0386,41.0214,41.0386,9296.0
2015-06-03 14:00:00,47.58,47.61,47.57,47.61,16059.0,41.0386,41.0645,41.03,41.0645,16059.0
2015-06-03 14:05:00,47.61,47.66,47.6,47.65,16736.0,41.0645,41.1076,41.0559,41.099,16736.0
2015-06-03 14:10:00,47.65,47.66,47.64,47.66,18896.0,41.099,41.1076,41.0904,41.1076,18896.0
2015-06-03 14:15:00,47.66,47.71,47.65,47.7,24067.0,41.1076,41.1508,41.099,41.1421,24067.0
2015-06-03 14:20:00,47.7,47.78,47.7,47.77,30880.0,41.1421,41.2111,41.1421,41.2025,30880.0
2015-06-03 14:25:00,47.77,47.83,47.76,47.81,132170.0,41.2025,41.2543,41.1939,41.237,132170.0
2015-06-03 14:30:00,47.81,47.82,47.77,47.78,50020.0,41.237,41.2456,41.2025,41.2111,50020.0
2015-06-03 14:35:00,47.78,47.81,47.77,47.79,20925.0,41.2111,41.237,41.2025,41.2198,20925.0
2015-06-03 14:40:00,47.79,47.81,47.77,47.79,26080.0,41.2198,41.237,41.2025,41.2198,26080.0
2015-06-03 14:45:00,47.79,47.79,47.77,47.78,8867.0,41.2198,41.2198,41.2025,41.2111,8867.0
2015-06-03 14:50:00,47.79,47.82,47.77,47.78,41069.0,41.2198,41.2456,41.2025,41.2111,41069.0
2015-06-03 14:55:00,47.78,47.87,47.76,47.84,57555.0,41.2111,41.2888,41.1939,41.2629,57555.0
2015-06-03 15:00:00,47.85,47.87,47.82,47.84,44939.0,41.2715,41.2888,41.2456,41.2629,44939.0
2015-06-03 15:05:00,47.85,47.87,47.84,47.86,23662.0,41.2715,41.2888,41.2629,41.2801,23662.0
2015-06-03 15:10:00,47.86,47.86,47.83,47.83,18022.0,41.2801,41.2801,41.2543,41.2543,18022.0
2015-06-03 15:15:00,47.83,47.84,47.78,47.78,79019.0,41.2543,41.2629,41.2111,41.2111,79019.0
2015-06-03 15:20:00,47.78,47.81,47.77,47.8,33946.0,41.2111,41.237,41.2025,41.2284,33946.0
2015-06-03 15:25:00,47.8,47.84,47.8,47.84,24728.0,41.2284,41.2629,41.2284,41.2629,24728.0
2015-06-03 15:30:00,47.84,47.89,47.82,47.87,99019.0,41.2629,41.306,41.2456,41.2888,99019.0
2015-06-03 15:35:00,47.87,47.9,47.86,47.9,23710.0,41.2888,41.3146,41.2801,41.3146,23710.0
2015-06-03 15:40:00,47.9,47.92,47.87,47.91,48453.0,41.3146,41.3319,41.2888,41.3233,48453.0
2015-06-03 15:45:00,47.91,47.92,47.82,47.82,38099.0,41.3233,41.3319,41.2456,41.2456,38099.0
2015-06-03 15:50:00,47.83,47.83,47.79,47.79,51401.0,41.2543,41.2543,41.2198,41.2198,51401.0
2015-06-03 15:55:00,47.8,47.84,47.79,47.84,183723.0,41.2284,41.2629,41.2198,41.2629,183723.0
2015-06-04 09:30:00,47.37,47.54,47.37,47.45,131187.0,40.8575,41.0041,40.8575,40.9265,131187.0
2015-06-04 09:35:00,47.46,47.48,47.33,47.44,106305.0,40.9351,40.9524,40.823,40.9179,106305.0
2015-06-04 09:40:00,47.45,47.65,47.43,47.63,38033.0,40.9265,41.099,40.9093,41.0818,38033.0
2015-06-04 09:45:00,47.63,47.67,47.56,47.62,36098.0,41.0818,41.1163,41.0214,41.0731,36098.0
2015-06-04 09:50:00,47.61,47.69,47.57,47.69,14514.0,41.0645,41.1335,41.03,41.1335,14514.0
2015-06-04 09:55:00,47.7,47.75,47.66,47.7,53065.0,41.1421,41.1853,41.1076,41.1421,53065.0
2015-06-04 10:00:00,47.7,47.79,47.69,47.78,22664.0,41.1421,41.2198,41.1335,41.2111,22664.0
2015-06-04 10:05:00,47.77,47.79,47.74,47.75,25178.0,41.2025,41.2198,41.1766,41.1853,25178.0
2015-06-04 10:10:00,47.75,47.78,47.71,47.71,26319.0,41.1853,41.2111,41.1508,41.1508,26319.0
2015-06-04 10:15:00,47.71,47.71,47.66,47.66,25187.0,41.1508,41.1508,41.1076,41.1076,25187.0
2015-06-04 10:20:00,47.67,47.7,47.62,47.62,22606.0,41.1163,41.1421,41.0731,41.0731,22606.0
2015-06-04 10:25:00,47.61,47.61,47.56,47.57,17736.0,41.0645,41.0645,41.0214,41.03,17736.0
2015-06-04 10:30:00,47.57,47.57,47.47,47.48,54826.0,41.03,41.03,40.9438,40.9524,54826.0
2015-06-04 10:35:00,47.48,47.49,47.45,47.47,45645.0,40.9524,40.961,40.9265,40.9438,45645.0
2015-06-04 10:40:00,47.47,47.49,47.46,47.48,56602.0,40.9438,40.961,40.9351,40.9524,56602.0
2015-06-04 10:45:00,47.49,47.5,47.47,47.5,48394.0,40.961,40.9696,40.9438,40.9696,48394.0
2015-06-04 10:50:00,47.5,47.5,47.47,47.47,18079.0,40.9696,40.9696,40.9438,40.9438,18079.0
2015-06-04 10:55:00,47.47,47.49,47.45,47.46,37935.0,40.9438,40.961,40.9265,40.9351,37935.0
2015-06-04 11:00:00,47.46,47.47,47.41,47.41,28757.0,40.9351,40.9438,40.892,40.892,28757.0
2015-06-04 11:05:00,47.41,47.41,47.32,47.37,21513.0,40.892,40.892,40.8144,40.8575,21513.0
2015-06-04 11:10:00,47.37,47.49,47.35,47.48,15633.0,40.8575,40.961,40.8403,40.9524,15633.0
2015-06-04 11:15:00,47.49,47.49,47.42,47.43,10913.0,40.961,40.961,40.9006,40.9093,10913.0
2015-06-04 11:20:00,47.44,47.48,47.41,47.48,14718.0,40.9179,40.9524,40.892,40.9524,14718.0
2015-06-04 11:25:00,47.47,47.49,47.42,47.42,17788.0,40.9438,40.961,40.9006,40.9006,17788.0
2015-06-04 11:30:00,47.41,47.41,47.34,47.34,9519.0,40.892,40.892,40.8316,40.8316,9519.0
2015-06-04 11:35:00,47.34,47.35,47.29,47.33,26654.0,40.8316,40.8403,40.7885,40.823,26654.0
2015-06-04 11:40:00,47.34,47.37,47.34,47.36,16293.0,40.8316,40.8575,40.8316,40.8489,16293.0
2015-06-04 11:45:00,47.36,47.4,47.34,47.4,60788.0,40.8489,40.8834,40.8316,40.8834,60788.0
2015-06-04 11:50:00,47.4,47.46,47.4,47.44,19915.0,40.8834,40.9351,40.8834,40.9179,19915.0
2015-06-04 11:55:00,47.45,47.49,47.41,47.48,44008.0,40.9265,40.961,40.892,40.9524,44008.0
2015-06-04 12:00:00,47.48,47.52,47.48,47.52,52587.0,40.9524,40.9869,40.9524,40.9869,52587.0
2015-06-04 12:05:00,47.52,47.6,47.51,47.59,29291.0,40.9869,41.0559,40.9783,41.0473,29291.0
2015-06-04 12:10:00,47.59,47.63,47.57,47.61,26085.0,41.0473,41.0818,41.03,41.0645,26085.0
2015-06-04 12:15:00,47.62,47.62,47.59,47.6,12459.0,41.0731,41.0731,41.0473,41.0559,12459.0
2015-06-04 12:20:00,47.59,47.63,47.59,47.59,20671.0,41.0473,41.0818,41.0473,41.0473,20671.0
2015-06-04 12:25:00,47.6,47.61,47.59,47.6,17313.0,41.0559,41.0645,41.0473,41.0559,17313.0
2015-06-04 12:30:00,47.61,47.61,47.58,47.61,24286.0,41.0645,41.0645,41.0386,41.0645,24286.0
2015-06-04 12:35:00,47.62,47.62,47.54,47.55,71367.0,41.0731,41.0731,41.0041,41.0128,71367.0
2015-06-04 12:40:00,47.55,47.55,47.51,47.53,11855.0,41.0128,41.0128,40.9783,40.9955,11855.0
2015-06-04 12:45:00,47.51,47.52,47.47,47.47,8160.0,40.9783,40.9869,40.9438,40.9438,8160.0
2015-06-04 12:50:00,47.47,47.47,47.44,47.45,11824.0,40.9438,40.9438,40.9179,40.9265,11824.0
2015-06-04 12:55:00,47.44,47.45,47.4,47.45,28671.0,40.9179,40.9265,40.8834,40.9265,28671.0
2015-06-04 13:00:00,47.44,47.45,47.42,47.44,20541.0,40.9179,40.9265,40.9006,40.9179,20541.0
2015-06-04 13:05:00,47.43,47.45,47.38,47.4,20510.0,40.9093,40.9265,40.8661,40.8834,20510.0
2015-06-04 13:10:00,47.4,47.44,47.39,47.4,17088.0,40.8834,40.9179,40.8748,40.8834,17088.0
2015-06-04 13:15:00,47.4,47.4,47.31,47.33,43001.0,40.8834,40.8834,40.8058,40.823,43001.0
2015-06-04 13:20:00,47.33,47.34,47.29,47.33,10025.0,40.823,40.8316,40.7885,40.823,10025.0
2015-06-04 13:25:00,47.33,47.35,47.3,47.34,21628.0,40.823,40.8403,40.7971,40.8316,21628.0
2015-06-04 13:30:00,47.35,47.35,47.3,47.31,31807.0,40.8403,40.8403,40.7971,40.8058,31807.0
2015-06-04 13:35:00,47.31,47.34,47.31,47.34,21851.0,40.8058,40.8316,40.8058,40.8316,21851.0
2015-06-04 13:40:00,47.35,47.35,47.31,47.33,18362.0,40.8403,40.8403,40.8058,40.823,18362.0
2015-06-04 13:45:00,47.33,47.33,47.28,47.28,12280.0,40.823,40.823,40.7799,40.7799,12280.0
2015-06-04 13:50:00,47.28,47.32,47.27,47.32,17104.0,40.7799,40.8144,40.7713,40.8144,17104.0
2015-06-04 13:55:00,47.31,47.32,47.28,47.29,23202.0,40.8058,40.8144,40.7799,40.7885,23202.0
2015-06-04 14:00:00,47.29,47.36,47.28,47.36,30457.0,40.7885,40.8489,40.7799,40.8489,30457.0
2015-06-04 14:05:00,47.37,47.37,47.28,47.29,17221.0,40.8575,40.8575,40.7799,40.7885,17221.0
2015-06-04 14:10:00,47.29,47.37,47.27,47.35,16161.0,40.7885,40.8575,40.7713,40.8403,16161.0
2015-06-04 14:15:00,47.35,47.36,47.32,47.33,13488.0,40.8403,40.8489,40.8144,40.823,13488.0
2015-06-04 14:20:00,47.34,47.41,47.34,47.41,27862.0,40.8316,40.892,40.8316,40.892,27862.0
2015-06-04 14:25:00,47.41,47.44,47.38,47.4,37326.0,40.892,40.9179,40.8661,40.8834,37326.0
2015-06-04 14:30:00,47.4,47.4,47.33,47.35,20741.0,40.8834,40.8834,40.823,40.8403,20741.0
2015-06-04 14:35:00,47.35,47.36,47.32,47.36,31609.0,40.8403,40.8489,40.8144,40.8489,31609.0
2015-06-04 14:40:00,47.35,47.39,47.35,47.39,8240.0,40.8403,40.8748,40.8403,40.8748,8240.0
2015-06-04 14:45:00,47.39,47.39,47.34,47.36,25714.0,40.8748,40.8748,40.8316,40.8489,25714.0
2015-06-04 14:50:00,47.36,47.38,47.34,47.37,21470.0,40.8489,40.8661,40.8316,40.8575,21470.0
2015-06-04 14:55:00,47.36,47.37,47.34,47.36,10891.0,40.8489,40.8575,40.8316,40.8489,10891.0
2015-06-04 15:00:00,47.37,47.46,47.36,47.46,28938.0,40.8575,40.9351,40.8489,40.9351,28938.0
2015-06-04 15:05:00,47.46,47.48,47.42,47.43,32426.0,40.9351,40.9524,40.9006,40.9093,32426.0
2015-06-04 15:10:00,47.42,47.45,47.41,47.43,27812.0,40.9006,40.9265,40.892,40.9093,27812.0
2015-06-04 15:15:00,47.42,47.43,47.34,47.34,35959.0,40.9006,40.9093,40.8316,40.8316,35959.0
2015-06-04 15:20:00,47.35,47.36,47.31,47.32,23117.0,40.8403,40.8489,40.8058,40.8144,23117.0
2015-06-04 15:25:00,47.33,47.41,47.32,47.38,54764.0,40.823,40.892,40.8144,40.8661,54764.0
2015-06-04 15:30:00,47.37,47.42,47.35,47.4,70326.0,40.8575,40.9006,40.8403,40.8834,70326.0
2015-06-04 15:35:00,47.41,47.41,47.35,47.36,64439.0,40.892,40.892,40.8403,40.8489,64439.0
2015-06-04 15:40:00,47.36,47.38,47.35,47.35,42497.0,40.8489,40.8661,40.8403,40.8403,42497.0
2015-06-04 15:45:00,47.35,47.37,47.34,47.37,72000.0,40.8403,40.8575,40.8316,40.8575,72000.0
2015-06-04 15:50:00,47.37,47.37,47.32,47.34,79827.0,40.8575,40.8575,40.8144,40.8316,79827.0
2015-06-04 15:55:00,47.34,47.4,47.34,47.4,173379.0,40.8316,40.8834,40.8316,40.8834,173379.0
2015-06-05 09:30:00,47.16,47.41,47.15,47.19,66099.0,40.6764,40.892,40.6678,40.7023,66099.0
2015-06-05 09:35:00,47.21,47.21,46.96,47.0,32828.0,40.7195,40.7195,40.5039,40.5384,32828.0
2015-06-05 09:40:00,47.0,47.07,46.93,47.0,32041.0,40.5384,40.5988,40.478,40.5384,32041.0
2015-06-05 09:45:00,47.0,47.11,46.98,47.06,30160.0,40.5384,40.6333,40.5211,40.5901,30160.0
2015-06-05 09:50:00,47.07,47.11,47.06,47.1,14319.0,40.5988,40.6333,40.5901,40.6246,14319.0
2015-06-05 09:55:00,47.09,47.13,47.08,47.13,14227.0,40.616,40.6505,40.6074,40.6505,14227.0
2015-06-05 10:00:00,47.13,47.31,47.13,47.3,16253.0,40.6505,40.8058,40.6505,40.7971,16253.0
2015-06-05 10:05:00,47.29,47.31,47.2,47.21,15677.0,40.7885,40.8058,40.7109,40.7195,15677.0
2015-06-05 10:10:00,47.21,47.29,47.2,47.29,13591.0,40.7195,40.7885,40.7109,40.7885,13591.0
2015-06-05 10:15:00,47.27,47.31,47.26,47.27,14950.0,40.7713,40.8058,40.7626,40.7713,14950.0
2015-06-05 10:20:00,47.28,47.32,47.25,47.3,19877.0,40.7799,40.8144,40.754,40.7971,19877.0
2015-06-05 10:25:00,47.3,47.34,47.27,47.29,16413.0,40.7971,40.8316,40.7713,40.7885,16413.0
2015-06-05 10:30:00,47.28,47.36,47.28,47.32,16535.0,40.7799,40.8489,40.7799,40.8144,16535.0
2015-06-05 10:35:00,47.32,47.38,47.31,47.34,11965.0,40.8144,40.8661,40.8058,40.8316,11965.0
2015-06-05 10:40:00,47.35,47.36,47.28,47.28,18456.0,40.8403,40.8489,40.7799,40.7799,18456.0
2015-06-05 10:45:00,47.27,47.28,47.2,47.22,18007.0,40.7713,40.7799,40.7109,40.7281,18007.0
2015-06-05 10:50:00,47.22,47.25,47.18,47.21,13682.0,40.7281,40.754,40.6936,40.7195,13682.0
2015-06-05 10:55:00,47.19,47.23,47.18,47.18,18514.0,40.7023,40.7368,40.6936,40.6936,18514.0
2015-06-05 11:00:00,47.2,47.27,47.18,47.27,15852.0,40.7109,40.7713,40.6936,40.7713,15852.0
2015-06-05 11:05:00,47.27,47.27,47.17,47.21,28294.0,40.7713,40.7713,40.685,40.7195,28294.0
2015-06-05 11:10:00,47.21,47.24,47.2,47.21,15705.0,40.7195,40.7454,40.7109,40.7195,15705.0
2015-06-05 11:15:00,47.2,47.23,47.17,47.23,24654.0,40.7109,40.7368,40.685,40.7368,24654.0
2015-06-05 11:20:00,47.23,47.28,47.22,47.26,27382.0,40.7368,40.7799,40.7281,40.7626,27382.0
2015-06-05 11:25:00,47.26,47.29,47.23,47.27,30654.0,40.7626,40.7885,40.7368,40.7713,30654.0
2015-06-05 11:30:00,47.26,47.28,47.22,47.23,38471.0,40.7626,40.7799,40.7281,40.7368,38471.0
2015-06-05 11:35:00,47.23,47.3,47.22,47.3,16910.0,40.7368,40.7971,40.7281,40.7971,16910.0
2015-06-05 11:40:00,47.29,47.33,47.29,47.3,8381.0,40.7885,40.823,40.7885,40.7971,8381.0
2015-06-05 11:45:00,47.28,47.3,47.24,47.29,24748.0,40.7799,40.7971,40.7454,40.7885,24748.0
2015-06-05 11:50:00,47.3,47.42,47.29,47.42,22920.0,40.7971,40.9006,40.7885,40.9006,22920.0
2015-06-05 11:55:00,47.42,47.43,47.36,47.38,10145.0,40.9006,40.9093,40.8489,40.8661,10145.0
2015-06-05 12:00:00,47.37,47.4,47.34,47.35,15273.0,40.8575,40.8834,40.8316,40.8403,15273.0
2015-06-05 12:05:00,47.35,47.41,47.34,47.41,8000.0,40.8403,40.892,40.8316,40.892,8000.0
2015-06-05 12:10:00,47.41,47.46,47.41,47.44,18171.0,40.892,40.9351,40.892,40.9179,18171.0
2015-06-05 12:15:00,47.43,47.45,47.4,47.43,16808.0,40.9093,40.9265,40.8834,40.9093,16808.0
2015-06-05 12:20:00,47.42,47.42,47.38,47.38,6280.0,40.9006,40.9006,40.8661,40.8661,6280.0
2015-06-05 12:25:00,47.37,47.38,47.31,47.32,7697.0,40.8575,40.8661,40.8058,40.8144,7697.0
2015-06-05 12:30:00,47.33,47.37,47.31,47.35,11356.0,40.823,40.8575,40.8058,40.8403,11356.0
2015-06-05 12:35:00,47.34,47.35,47.31,47.34,6397.0,40.8316,40.8403,40.8058,40.8316,6397.0
2015-06-05 12:40:00,47.34,47.43,47.31,47.39,8466.0,40.8316,40.9093,40.8058,40.8748,8466.0
2015-06-05 12:45:00,47.4,47.4,47.37,47.38,5100.0,40.8834,40.8834,40.8575,40.8661,5100.0
2015-06-05 12:50:00,47.39,47.44,47.39,47.43,4716.0,40.8748,40.9179,40.8748,40.9093,4716.0
2015-06-05 12:55:00,47.44,47.45,47.44,47.45,4373.0,40.9179,40.9265,40.9179,40.9265,4373.0
2015-06-05 13:00:00,47.44,47.46,47.43,47.46,7225.0,40.9179,40.9351,40.9093,40.9351,7225.0
2015-06-05 13:05:00,47.46,47.47,47.44,47.45,8371.0,40.9351,40.9438,40.9179,40.9265,8371.0
2015-06-05 13:10:00,47.45,47.45,47.41,47.43,5203.0,40.9265,40.9265,40.892,40.9093,5203.0
2015-06-05 13:15:00,47.43,47.44,47.4,47.41,13657.0,40.9093,40.9179,40.8834,40.892,13657.0
2015-06-05 13:20:00,47.42,47.43,47.41,47.42,5929.0,40.9006,40.9093,40.892,40.9006,5929.0
2015-06-05 13:25:00,47.41,47.42,47.38,47.39,10747.0,40.892,40.9006,40.8661,40.8748,10747.0
2015-06-05 13:30:00,47.39,47.44,47.38,47.42,7642.0,40.8748,40.9179,40.8661,40.9006,7642.0
2015-06-05 13:35:00,47.43,47.43,47.39,47.4,8617.0,40.9093,40.9093,40.8748,40.8834,8617.0
2015-06-05 13:40:00,47.4,47.4,47.37,47.38,7165.0,40.8834,40.8834,40.8575,40.8661,7165.0
2015-06-05 13:45:00,47.38,47.38,47.36,47.36,7838.0,40.8661,40.8661,40.8489,40.8489,7838.0
2015-06-05 13:50:00,47.36,47.39,47.35,47.39,9052.0,40.8489,40.8748,40.8403,40.8748,9052.0
2015-06-05 13:55:00,47.38,47.42,47.37,47.39,25739.0,40.8661,40.9006,40.8575,40.8748,25739.0
2015-06-05 14:00:00,47.39,47.44,47.39,47.42,13586.0,40.8748,40.9179,40.8748,40.9006,13586.0
2015-06-05 14:05:00,47.43,47.48,47.42,47.47,22726.0,40.9093,40.9524,40.9006,40.9438,22726.0
2015-06-05 14:10:00,47.48,47.49,47.46,47.48,17995.0,40.9524,40.961,40.9351,40.9524,17995.0
2015-06-05 14:15:00,47.49,47.52,47.48,47.5,12281.0,40.961,40.9869,40.9524,40.9696,12281.0
2015-06-05 14:20:00,47.5,47.5,47.43,47.44,8076.0,40.9696,40.9696,40.9093,40.9179,8076.0
2015-06-05 14:25:00,47.44,47.45,47.42,47.43,12757.0,40.9179,40.9265,40.9006,40.9093,12757.0
2015-06-05 14:30:00,47.43,47.44,47.41,47.42,10627.0,40.9093,40.9179,40.892,40.9006,10627.0
2015-06-05 14:35:00,47.42,47.43,47.41,47.41,8947.0,40.9006,40.9093,40.892,40.892,8947.0
2015-06-05 14:40:00,47.41,47.41,47.35,47.36,8328.0,40.892,40.892,40.8403,40.8489,8328.0
2015-06-05 14:45:00,47.36,47.38,47.31,47.32,16953.0,40.8489,40.8661,40.8058,40.8144,16953.0
2015-06-05 14:50:00,47.33,47.41,47.32,47.41,17531.0,40.823,40.892,40.8144,40.892,17531.0
2015-06-05 14:55:00,47.41,47.41,47.35,47.36,13934.0,40.892,40.892,40.8403,40.8489,13934.0
2015-06-05 15:00:00,47.37,47.43,47.36,47.4,17047.0,40.8575,40.9093,40.8489,40.8834,17047.0
2015-06-05 15:05:00,47.4,47.41,47.37,47.37,12070.0,40.8834,40.892,40.8575,40.8575,12070.0
2015-06-05 15:10:00,47.37,47.4,47.37,47.4,9535.0,40.8575,40.8834,40.8575,40.8834,9535.0
2015-06-05 15:15:00,47.39,47.41,47.35,47.36,21067.0,40.8748,40.892,40.8403,40.8489,21067.0
2015-06-05 15:20:00,47.37,47.39,47.34,47.39,18448.0,40.8575,40.8748,40.8316,40.8748,18448.0
2015-06-05 15:25:00,47.39,47.4,47.34,47.36,12926.0,40.8748,40.8834,40.8316,40.8489,12926.0
2015-06-05 15:30:00,47.35,47.42,47.33,47.4,22843.0,40.8403,40.9006,40.823,40.8834,22843.0
2015-06-05 15:35:00,47.4,47.4,47.3,47.33,31650.0,40.8834,40.8834,40.7971,40.823,31650.0
2015-06-05 15:40:00,47.32,47.34,47.3,47.33,21837.0,40.8144,40.8316,40.7971,40.823,21837.0
2015-06-05 15:45:00,47.33,47.34,47.28,47.3,104856.0,40.823,40.8316,40.7799,40.7971,104856.0
2015-06-05 15:50:00,47.29,47.31,47.25,47.26,93857.0,40.7885,40.8058,40.754,40.7626,93857.0
2015-06-05 15:55:00,47.27,47.29,47.23,47.25,284691.0,40.7713,40.7885,40.7368,40.754,284691.0
2015-06-08 09:30:00,47.0,47.12,46.91,47.1,66176.0,40.5384,40.6419,40.4608,40.6246,66176.0
2015-06-08 09:35:00,47.11,47.19,47.04,47.1,24659.0,40.6333,40.7023,40.5729,40.6246,24659.0
2015-06-08 09:40:00,47.09,47.17,47.08,47.13,23364.0,40.616,40.685,40.6074,40.6505,23364.0
2015-06-08 09:45:00,47.12,47.19,47.07,47.18,18243.0,40.6419,40.7023,40.5988,40.6936,18243.0
2015-06-08 09:50:00,47.18,47.18,47.06,47.1,26733.0,40.6936,40.6936,40.5901,40.6246,26733.0
2015-06-08 09:55:00,47.09,47.4,47.09,47.36,119808.0,40.616,40.8834,40.616,40.8489,119808.0
2015-06-08 10:00:00,47.36,47.38,47.25,47.32,53838.0,40.8489,40.8661,40.754,40.8144,53838.0
2015-06-08 10:05:00,47.35,47.39,47.26,47.3,16954.0,40.8403,40.8748,40.7626,40.7971,16954.0
2015-06-08 10:10:00,47.29,47.35,47.28,47.34,25375.0,40.7885,40.8403,40.7799,40.8316,25375.0
2015-06-08 10:15:00,47.34,47.38,47.34,47.35,22650.0,40.8316,40.8661,40.8316,40.8403,22650.0
2015-06-08 10:20:00,47.35,47.37,47.35,47.37,12907.0,40.8403,40.8575,40.8403,40.8575,12907.0
2015-06-08 10:25:00,47.38,47.39,47.34,47.34,34810.0,40.8661,40.8748,40.8316,40.8316,34810.0
2015-06-08 10:30:00,47.34,47.39,47.3,47.38,15799.0,40.8316,40.8748,40.7971,40.8661,15799.0
2015-06-08 10:35:00,47.38,47.38,47.33,47.34,17940.0,40.8661,40.8661,40.823,40.8316,17940.0
2015-06-08 10:40:00,47.33,47.38,47.31,47.32,17239.0,40.823,40.8661,40.8058,40.8144,17239.0
2015-06-08 10:45:00,47.32,47.32,47.26,47.28,16701.0,40.8144,40.8144,40.7626,40.7799,16701.0
2015-06-08 10:50:00,47.27,47.28,47.22,47.25,15356.0,40.7713,40.7799,40.7281,40.754,15356.0
2015-06-08 10:55:00,47.25,47.29,47.25,47.27,12210.0,40.754,40.7885,40.754,40.7713,12210.0
2015-06-08 11:00:00,47.27,47.29,47.26,47.28,13409.0,40.7713,40.7885,40.7626,40.7799,13409.0
2015-06-08 11:05:00,47.28,47.29,47.24,47.27,18063.0,40.7799,40.7885,40.7454,40.7713,18063.0
2015-06-08 11:10:00,47.27,47.28,47.22,47.25,14571.0,40.7713,40.7799,40.7281,40.754,14571.0
2015-06-08 11:15:00,47.25,47.28,47.22,47.28,8378.0,40.754,40.7799,40.7281,40.7799,8378.0
2015-06-08 11:20:00,47.28,47.29,47.24,47.24,14065.0,40.7799,40.7885,40.7454,40.7454,14065.0
2015-06-08 11:25:00,47.25,47.26,47.17,47.18,16292.0,40.754,40.7626,40.685,40.6936,16292.0
2015-06-08 11:30:00,47.17,47.24,47.16,47.2,53653.0,40.685,40.7454,40.6764,40.7109,53653.0
2015-06-08 11:35:00,47.19,47.21,47.16,47.19,6051.0,40.7023,40.7195,40.6764,40.7023,6051.0
2015-06-08 11:40:00,47.2,47.23,47.17,47.23,8372.0,40.7109,40.7368,40.685,40.7368,8372.0
2015-06-08 11:45:00,47.23,47.23,47.19,47.2,8418.0,40.7368,40.7368,40.7023,40.7109,8418.0
2015-06-08 11:50:00,47.2,47.2,47.15,47.18,9065.0,40.7109,40.7109,40.6678,40.6936,9065.0
2015-06-08 11:55:00,47.17,47.19,47.15,47.16,10816.0,40.685,40.7023,40.6678,40.6764,10816.0
2015-06-08 12:00:00,47.17,47.2,47.14,47.15,12095.0,40.685,40.7109,40.6591,40.6678,12095.0
2015-06-08 12:05:00,47.16,47.21,47.15,47.21,5564.0,40.6764,40.7195,40.6678,40.7195,5564.0
2015-06-08 12:10:00,47.21,47.24,47.2,47.21,21705.0,40.7195,40.7454,40.7109,40.7195,21705.0
2015-06-08 12:15:00,47.2,47.24,47.2,47.21,9168.0,40.7109,40.7454,40.7109,40.7195,9168.0
2015-06-08 12:20:00,47.21,47.21,47.16,47.19,12216.0,40.7195,40.7195,40.6764,40.7023,12216.0
2015-06-08 12:25:00,47.18,47.19,47.14,47.17,10115.0,40.6936,40.7023,40.6591,40.685,10115.0
2015-06-08 12:30:00,47.17,47.19,47.14,47.17,12500.0,40.685,40.7023,40.6591,40.685,12500.0
2015-06-08 12:35:00,47.18,47.21,47.18,47.2,8017.0,40.6936,40.7195,40.6936,40.7109,8017.0
2015-06-08 12:40:00,47.2,47.21,47.18,47.18,5387.0,40.7109,40.7195,40.6936,40.6936,5387.0
2015-06-08 12:45:00,47.18,47.18,47.13,47.13,6701.0,40.6936,40.6936,40.6505,40.6505,6701.0
2015-06-08 12:50:00,47.13,47.13,47.11,47.12,10220.0,40.6505,40.6505,40.6333,40.6419,10220.0
2015-06-08 12:55:00,47.12,47.12,47.09,47.09,5078.0,40.6419,40.6419,40.616,40.616,5078.0
2015-06-08 13:00:00,47.09,47.09,47.05,47.05,11588.0,40.616,40.616,40.5815,40.5815,11588.0
2015-06-08 13:05:00,47.04,47.08,47.03,47.07,15045.0,40.5729,40.6074,40.5643,40.5988,15045.0
2015-06-08 13:10:00,47.07,47.08,47.05,47.07,6379.0,40.5988,40.6074,40.5815,40.5988,6379.0
2015-06-08 13:15:00,47.08,47.12,47.07,47.12,16336.0,40.6074,40.6419,40.5988,40.6419,16336.0
2015-06-08 13:20:00,47.12,47.13,47.08,47.09,12561.0,40.6419,40.6505,40.6074,40.616,12561.0
2015-06-08 13:25:00,47.09,47.09,47.04,47.04,12024.0,40.616,40.616,40.5729,40.5729,12024.0
2015-06-08 13:30:00,47.04,47.04,46.98,47.02,12700.0,40.5729,40.5729,40.5211,40.5556,12700.0
2015-06-08 13:35:00,47.03,47.04,47.01,47.03,9498.0,40.5643,40.5729,40.547,40.5643,9498.0
2015-06-08 13:40:00,47.04,47.07,47.04,47.06,5479.0,40.5729,40.5988,40.5729,40.5901,5479.0
2015-06-08 13:45:00,47.07,47.11,47.06,47.11,7587.0,40.5988,40.6333,40.5901,40.6333,7587.0
2015-06-08 13:50:00,47.11,47.12,47.09,47.11,8412.0,40.6333,40.6419,40.616,40.6333,8412.0
2015-06-08 13:55:00,47.12,47.15,47.11,47.11,9953.0,40.6419,40.6678,40.6333,40.6333,9953.0
2015-06-08 14:00:00,47.11,47.11,47.06,47.11,10889.0,40.6333,40.6333,40.5901,40.6333,10889.0
2015-06-08 14:05:00,47.1,47.1,47.05,47.05,10643.0,40.6246,40.6246,40.5815,40.5815,10643.0
2015-06-08 14:10:00,47.05,47.08,47.04,47.07,5500.0,40.5815,40.6074,40.5729,40.5988,5500.0
2015-06-08 14:15:00,47.08,47.09,47.06,47.08,9193.0,40.6074,40.616,40.5901,40.6074,9193.0
2015-06-08 14:20:00,47.08,47.09,47.06,47.09,8000.0,40.6074,40.616,40.5901,40.616,8000.0
2015-06-08 14:25:00,47.09,47.11,47.09,47.11,6822.0,40.616,40.6333,40.616,40.6333,6822.0
2015-06-08 14:30:00,47.12,47.17,47.12,47.16,26694.0,40.6419,40.685,40.6419,40.6764,26694.0
2015-06-08 14:35:00,47.16,47.19,47.15,47.15,14485.0,40.6764,40.7023,40.6678,40.6678,14485.0
2015-06-08 14:40:00,47.16,47.23,47.15,47.21,21751.0,40.6764,40.7368,40.6678,40.7195,21751.0
2015-06-08 14:45:00,47.2,47.23,47.18,47.21,18365.0,40.7109,40.7368,40.6936,40.7195,18365.0
2015-06-08 14:50:00,47.21,47.28,47.21,47.23,33750.0,40.7195,40.7799,40.7195,40.7368,33750.0
2015-06-08 14:55:00,47.24,47.28,47.22,47.24,22113.0,40.7454,40.7799,40.7281,40.7454,22113.0
2015-06-08 15:00:00,47.24,47.24,47.16,47.16,19753.0,40.7454,40.7454,40.6764,40.6764,19753.0
2015-06-08 15:05:00,47.16,47.21,47.16,47.16,25960.0,40.6764,40.7195,40.6764,40.6764,25960.0
2015-06-08 15:10:00,47.16,47.17,47.11,47.16,24173.0,40.6764,40.685,40.6333,40.6764,24173.0
2015-06-08 15:15:00,47.17,47.18,47.13,47.15,26207.0,40.685,40.6936,40.6505,40.6678,26207.0
2015-06-08 15:20:00,47.15,47.18,47.1,47.11,30222.0,40.6678,40.6936,40.6246,40.6333,30222.0
2015-06-08 15:25:00,47.11,47.15,47.1,47.13,21130.0,40.6333,40.6678,40.6246,40.6505,21130.0
2015-06-08 15:30:00,47.13,47.16,47.11,47.11,40057.0,40.6505,40.6764,40.6333,40.6333,40057.0
2015-06-08 15:35:00,47.11,47.11,47.05,47.05,34702.0,40.6333,40.6333,40.5815,40.5815,34702.0
2015-06-08 15:40:00,47.05,47.09,47.04,47.06,96626.0,40.5815,40.616,40.5729,40.5901,96626.0
2015-06-08 15:45:00,47.05,47.09,47.04,47.09,36310.0,40.5815,40.616,40.5729,40.616,36310.0
2015-06-08 15:50:00,47.09,47.1,47.05,47.05,61138.0,40.616,40.6246,40.5815,40.5815,61138.0
2015-06-08 15:55:00,47.05,47.05,47.0,47.01,121989.0,40.5815,40.5815,40.5384,40.547,121989.0
2015-06-09 09:30:00,46.92,46.97,46.8,46.91,85898.0,40.4694,40.5125,40.3659,40.4608,85898.0
2015-06-09 09:35:00,46.92,46.97,46.89,46.97,24078.0,40.4694,40.5125,40.4435,40.5125,24078.0
2015-06-09 09:40:00,46.96,47.02,46.9,46.92,33625.0,40.5039,40.5556,40.4521,40.4694,33625.0
2015-06-09 09:45:00,46.93,46.97,46.89,46.95,17664.0,40.478,40.5125,40.4435,40.4953,17664.0
2015-06-09 09:50:00,46.94,46.96,46.9,46.94,29331.0,40.4866,40.5039,40.4521,40.4866,29331.0
2015-06-09 09:55:00,46.95,46.97,46.91,46.93,33150.0,40.4953,40.5125,40.4608,40.478,33150.0
2015-06-09 10:00:00,46.92,46.93,46.83,46.86,39541.0,40.4694,40.478,40.3918,40.4176,39541.0
2015-06-09 10:05:00,46.85,46.97,46.84,46.97,29871.0,40.409,40.5125,40.4004,40.5125,29871.0
2015-06-09 10:10:00,46.97,47.04,46.96,46.98,24071.0,40.5125,40.5729,40.5039,40.5211,24071.0
2015-06-09 10:15:00,46.98,47.0,46.94,46.94,18645.0,40.5211,40.5384,40.4866,40.4866,18645.0
2015-06-09 10:20:00,46.94,46.96,46.91,46.91,24233.0,40.4866,40.5039,40.4608,40.4608,24233.0
2015-06-09 10:25:00,46.91,46.93,46.87,46.89,33725.0,40.4608,40.478,40.4263,40.4435,33725.0
2015-06-09 10:30:00,46.9,46.9,46.79,46.81,53942.0,40.4521,40.4521,40.3573,40.3745,53942.0
2015-06-09 10:35:00,46.81,46.84,46.79,46.8,50756.0,40.3745,40.4004,40.3573,40.3659,50756.0
2015-06-09 10:40:00,46.8,46.91,46.78,46.91,45847.0,40.3659,40.4608,40.3486,40.4608,45847.0
2015-06-09 10:45:00,46.91,46.94,46.9,46.92,23114.0,40.4608,40.4866,40.4521,40.4694,23114.0
2015-06-09 10:50:00,46.92,46.99,46.92,46.97,18620.0,40.4694,40.5298,40.4694,40.5125,18620.0
2015-06-09 10:55:00,46.97,46.99,46.94,46.99,16068.0,40.5125,40.5298,40.4866,40.5298,16068.0
2015-06-09 11:00:00,46.99,47.01,46.96,46.98,25673.0,40.5298,40.547,40.5039,40.5211,25673.0
2015-06-09 11:05:00,46.98,47.01,46.94,46.94,23510.0,40.5211,40.547,40.4866,40.4866,23510.0
2015-06-09 11:10:00,46.94,46.98,46.94,46.97,19548.0,40.4866,40.5211,40.4866,40.5125,19548.0
2015-06-09 11:15:00,46.96,47.01,46.93,46.97,22550.0,40.5039,40.547,40.478,40.5125,22550.0
2015-06-09 11:20:00,46.98,47.01,46.95,46.99,12988.0,40.5211,40.547,40.4953,40.5298,12988.0
2015-06-09 11:25:00,46.99,47.0,46.97,46.99,16820.0,40.5298,40.5384,40.5125,40.5298,16820.0
2015-06-09 11:30:00,46.99,47.11,46.98,47.08,44601.0,40.5298,40.6333,40.5211,40.6074,44601.0
2015-06-09 11:35:00,47.08,47.14,47.07,47.14,13956.0,40.6074,40.6591,40.5988,40.6591,13956.0
2015-06-09 11:40:00,47.14,47.23,47.11,47.22,32311.0,40.6591,40.7368,40.6333,40.7281,32311.0
2015-06-09 11:45:00,47.22,47.23,47.15,47.19,20215.0,40.7281,40.7368,40.6678,40.7023,20215.0
2015-06-09 11:50:00,47.19,47.19,47.16,47.17,12342.0,40.7023,40.7023,40.6764,40.685,12342.0
2015-06-09 11:55:00,47.17,47.17,47.14,47.17,13062.0,40.685,40.685,40.6591,40.685,13062.0
2015-06-09 12:00:00,47.18,47.18,47.16,47.17,7600.0,40.6936,40.6936,40.6764,40.685,7600.0
2015-06-09 12:05:00,47.17,47.17,47.14,47.15,9110.0,40.685,40.685,40.6591,40.6678,9110.0
2015-06-09 12:10:00,47.15,47.15,47.11,47.11,8561.0,40.6678,40.6678,40.6333,40.6333,8561.0
2015-06-09 12:15:00,47.11,47.12,47.07,47.1,18607.0,40.6333,40.6419,40.5988,40.6246,18607.0
2015-06-09 12:20:00,47.09,47.11,47.09,47.09,12848.0,40.616,40.6333,40.616,40.616,12848.0
2015-06-09 12:25:00,47.09,47.1,47.08,47.09,9966.0,40.616,40.6246,40.6074,40.616,9966.0
2015-06-09 12:30:00,47.1,47.1,47.08,47.1,9686.0,40.6246,40.6246,40.6074,40.6246,9686.0
2015-06-09 12:35:00,47.1,47.11,47.08,47.1,14897.0,40.6246,40.6333,40.6074,40.6246,14897.0
2015-06-09 12:40:00,47.1,47.1,47.08,47.09,10236.0,40.6246,40.6246,40.6074,40.616,10236.0
2015-06-09 12:45:00,47.1,47.1,47.04,47.08,13352.0,40.6246,40.6246,40.5729,40.6074,13352.0
2015-06-09 12:50:00,47.08,47.11,47.06,47.07,13537.0,40.6074,40.6333,40.5901,40.5988,13537.0
2015-06-09 12:55:00,47.07,47.15,47.07,47.14,13004.0,40.5988,40.6678,40.5988,40.6591,13004.0
2015-06-09 13:00:00,47.14,47.21,47.14,47.2,16021.0,40.6591,40.7195,40.6591,40.7109,16021.0
2015-06-09 13:05:00,47.18,47.2,47.18,47.2,8852.0,40.6936,40.7109,40.6936,40.7109,8852.0
2015-06-09 13:10:00,47.21,47.21,47.19,47.19,2307.0,40.7195,40.7195,40.7023,40.7023,2307.0
2015-06-09 13:15:00,47.2,47.21,47.19,47.2,19946.0,40.7109,40.7195,40.7023,40.7109,19946.0
2015-06-09 13:20:00,47.2,47.21,47.19,47.19,8067.0,40.7109,40.7195,40.7023,40.7023,8067.0
2015-06-09 13:25:00,47.2,47.2,47.17,47.2,13740.0,40.7109,40.7109,40.685,40.7109,13740.0
2015-06-09 13:30:00,47.2,47.21,47.17,47.21,9711.0,40.7109,40.7195,40.685,40.7195,9711.0
2015-06-09 13:35:00,47.2,47.21,47.2,47.21,4093.0,40.7109,40.7195,40.7109,40.7195,4093.0
2015-06-09 13:40:00,47.21,47.21,47.15,47.15,9856.0,40.7195,40.7195,40.6678,40.6678,9856.0
2015-06-09 13:45:00,47.15,47.15,47.13,47.14,10766.0,40.6678,40.6678,40.6505,40.6591,10766.0
2015-06-09 13:50:00,47.15,47.16,47.14,47.15,11724.0,40.6678,40.6764,40.6591,40.6678,11724.0
2015-06-09 13:55:00,47.16,47.16,47.13,47.14,12568.0,40.6764,40.6764,40.6505,40.6591,12568.0
2015-06-09 14:00:00,47.14,47.18,47.13,47.18,12754.0,40.6591,40.6936,40.6505,40.6936,12754.0
2015-06-09 14:05:00,47.18,47.22,47.17,47.17,13868.0,40.6936,40.7281,40.685,40.685,13868.0
2015-06-09 14:10:00,47.17,47.21,47.16,47.18,26971.0,40.685,40.7195,40.6764,40.6936,26971.0
2015-06-09 14:15:00,47.18,47.2,47.14,47.14,24648.0,40.6936,40.7109,40.6591,40.6591,24648.0
2015-06-09 14:20:00,47.14,47.18,47.14,47.16,12515.0,40.6591,40.6936,40.6591,40.6764,12515.0
2015-06-09 14:25:00,47.16,47.17,47.16,47.17,7059.0,40.6764,40.685,40.6764,40.685,7059.0
2015-06-09 14:30:00,47.16,47.18,47.16,47.17,15466.0,40.6764,40.6936,40.6764,40.685,15466.0
2015-06-09 14:35:00,47.17,47.2,47.17,47.2,10334.0,40.685,40.7109,40.685,40.7109,10334.0
2015-06-09 14:40:00,47.2,47.24,47.19,47.24,13312.0,40.7109,40.7454,40.7023,40.7454,13312.0
2015-06-09 14:45:00,47.24,47.24,47.21,47.22,6555.0,40.7454,40.7454,40.7195,40.7281,6555.0
2015-06-09 14:50:00,47.22,47.22,47.14,47.16,16156.0,40.7281,40.7281,40.6591,40.6764,16156.0
2015-06-09 14:55:00,47.16,47.19,47.15,47.17,19411.0,40.6764,40.7023,40.6678,40.685,19411.0
2015-06-09 15:00:00,47.16,47.17,47.1,47.11,20043.0,40.6764,40.685,40.6246,40.6333,20043.0
2015-06-09 15:05:00,47.11,47.11,47.08,47.08,27609.0,40.6333,40.6333,40.6074,40.6074,27609.0
2015-06-09 15:10:00,47.09,47.1,47.07,47.1,10680.0,40.616,40.6246,40.5988,40.6246,10680.0
2015-06-09 15:15:00,47.1,47.14,47.08,47.13,17067.0,40.6246,40.6591,40.6074,40.6505,17067.0
2015-06-09 15:20:00,47.13,47.13,47.08,47.1,23333.0,40.6505,40.6505,40.6074,40.6246,23333.0
2015-06-09 15:25:00,47.11,47.11,47.05,47.08,16226.0,40.6333,40.6333,40.5815,40.6074,16226.0
2015-06-09 15:30:00,47.08,47.09,47.06,47.09,19097.0,40.6074,40.616,40.5901,40.616,19097.0
2015-06-09 15:35:00,47.08,47.16,47.07,47.14,28334.0,40.6074,40.6764,40.5988,40.6591,28334.0
2015-06-09 15:40:00,47.15,47.15,47.12,47.14,21942.0,40.6678,40.6678,40.6419,40.6591,21942.0
2015-06-09 15:45:00,47.14,47.16,47.14,47.16,27132.0,40.6591,40.6764,40.6591,40.6764,27132.0
2015-06-09 15:50:00,47.16,47.22,47.16,47.21,59397.0,40.6764,40.7281,40.6764,40.7195,59397.0
2015-06-09 15:55:00,47.21,47.24,47.19,47.19,156540.0,40.7195,40.7454,40.7023,40.7023,156540.0
2015-06-10 09:30:00,47.33,47.39,47.14,47.29,99614.0,40.823,40.8748,40.6591,40.7885,99614.0
2015-06-10 09:35:00,47.28,47.37,47.2,47.2,44646.0,40.7799,40.8575,40.7109,40.7109,44646.0
2015-06-10 09:40:00,47.2,47.23,47.15,47.22,22969.0,40.7109,40.7368,40.6678,40.7281,22969.0
2015-06-10 09:45:00,47.22,47.4,47.22,47.32,26690.0,40.7281,40.8834,40.7281,40.8144,26690.0
2015-06-10 09:50:00,47.32,47.35,47.25,47.26,91978.0,40.8144,40.8403,40.754,40.7626,91978.0
2015-06-10 09:55:00,47.25,47.26,47.19,47.21,29057.0,40.754,40.7626,40.7023,40.7195,29057.0
2015-06-10 10:00:00,47.21,47.21,47.14,47.2,33367.0,40.7195,40.7195,40.6591,40.7109,33367.0
2015-06-10 10:05:00,47.21,47.26,47.2,47.23,69919.0,40.7195,40.7626,40.7109,40.7368,69919.0
2015-06-10 10:10:00,47.24,47.27,47.15,47.19,205726.0,40.7454,40.7713,40.6678,40.7023,205726.0
2015-06-10 10:15:00,47.19,47.22,47.12,47.19,207045.0,40.7023,40.7281,40.6419,40.7023,207045.0
2015-06-10 10:20:00,47.19,47.3,47.17,47.29,88766.0,40.7023,40.7971,40.685,40.7885,88766.0
2015-06-10 10:25:00,47.29,47.31,47.24,47.25,54281.0,40.7885,40.8058,40.7454,40.754,54281.0
2015-06-10 10:30:00,47.26,47.26,47.15,47.21,62633.0,40.7626,40.7626,40.6678,40.7195,62633.0
2015-06-10 10:35:00,47.22,47.32,47.21,47.3,44713.0,40.7281,40.8144,40.7195,40.7971,44713.0
2015-06-10 10:40:00,47.3,47.36,47.29,47.3,42040.0,40.7971,40.8489,40.7885,40.7971,42040.0
2015-06-10 10:45:00,47.3,47.34,47.29,47.34,23237.0,40.7971,40.8316,40.7885,40.8316,23237.0
2015-06-10 10:50:00,47.33,47.36,47.29,47.35,35163.0,40.823,40.8489,40.7885,40.8403,35163.0
2015-06-10 10:55:00,47.35,47.46,47.35,47.46,17213.0,40.8403,40.9351,40.8403,40.9351,17213.0
2015-06-10 11:00:00,47.46,47.5,47.37,47.39,37653.0,40.9351,40.9696,40.8575,40.8748,37653.0
2015-06-10 11:05:00,47.38,47.44,47.37,47.42,26861.0,40.8661,40.9179,40.8575,40.9006,26861.0
2015-06-10 11:10:00,47.42,47.58,47.42,47.52,187271.0,40.9006,41.0386,40.9006,40.9869,187271.0
2015-06-10 11:15:00,47.54,47.63,47.5,47.51,42616.0,41.0041,41.0818,40.9696,40.9783,42616.0
2015-06-10 11:20:00,47.51,47.53,47.4,47.5,73944.0,40.9783,40.9955,40.8834,40.9696,73944.0
2015-06-10 11:25:00,47.5,47.51,47.44,47.47,60042.0,40.9696,40.9783,40.9179,40.9438,60042.0
2015-06-10 11:30:00,47.47,47.51,47.42,47.43,30317.0,40.9438,40.9783,40.9006,40.9093,30317.0
2015-06-10 11:35:00,47.44,47.45,47.41,47.45,22822.0,40.9179,40.9265,40.892,40.9265,22822.0
2015-06-10 11:40:00,47.45,47.46,47.4,47.42,28561.0,40.9265,40.9351,40.8834,40.9006,28561.0
2015-06-10 11:45:00,47.41,47.46,47.4,47.44,19267.0,40.892,40.9351,40.8834,40.9179,19267.0
2015-06-10 11:50:00,47.44,47.45,47.39,47.43,48689.0,40.9179,40.9265,40.8748,40.9093,48689.0
2015-06-10 11:55:00,47.42,47.45,47.39,47.4,35294.0,40.9006,40.9265,40.8748,40.8834,35294.0
2015-06-10 12:00:00,47.4,47.44,47.4,47.41,34910.0,40.8834,40.9179,40.8834,40.892,34910.0
2015-06-10 12:05:00,47.41,47.42,47.34,47.34,135478.0,40.892,40.9006,40.8316,40.8316,135478.0
2015-06-10 12:10:00,47.34,47.35,47.34,47.34,11316.0,40.8316,40.8403,40.8316,40.8316,11316.0
2015-06-10 12:15:00,47.34,47.35,47.3,47.3,35773.0,40.8316,40.8403,40.7971,40.7971,35773.0
2015-06-10 12:20:00,47.29,47.3,47.26,47.26,11922.0,40.7885,40.7971,40.7626,40.7626,11922.0
2015-06-10 12:25:00,47.26,47.29,47.25,47.25,21536.0,40.7626,40.7885,40.754,40.754,21536.0
2015-06-10 12:30:00,47.26,47.29,47.25,47.29,24986.0,40.7626,40.7885,40.754,40.7885,24986.0
2015-06-10 12:35:00,47.29,47.35,47.28,47.3,20693.0,40.7885,40.8403,40.7799,40.7971,20693.0
2015-06-10 12:40:00,47.3,47.33,47.3,47.32,14935.0,40.7971,40.823,40.7971,40.8144,14935.0
2015-06-10 12:45:00,47.32,47.33,47.3,47.3,20545.0,40.8144,40.823,40.7971,40.7971,20545.0
2015-06-10 12:50:00,47.3,47.3,47.28,47.29,14500.0,40.7971,40.7971,40.7799,40.7885,14500.0
2015-06-10 12:55:00,47.3,47.32,47.29,47.3,22843.0,40.7971,40.8144,40.7885,40.7971,22843.0
2015-06-10 13:00:00,47.3,47.32,47.3,47.32,14827.0,40.7971,40.8144,40.7971,40.8144,14827.0
2015-06-10 13:05:00,47.32,47.35,47.32,47.35,11323.0,40.8144,40.8403,40.8144,40.8403,11323.0
2015-06-10 13:10:00,47.36,47.36,47.3,47.3,14082.0,40.8489,40.8489,40.7971,40.7971,14082.0
2015-06-10 13:15:00,47.31,47.31,47.24,47.24,11438.0,40.8058,40.8058,40.7454,40.7454,11438.0
2015-06-10 13:20:00,47.23,47.23,47.21,47.22,17861.0,40.7368,40.7368,40.7195,40.7281,17861.0
2015-06-10 13:25:00,47.22,47.22,47.19,47.19,20024.0,40.7281,40.7281,40.7023,40.7023,20024.0
2015-06-10 13:30:00,47.2,47.2,47.13,47.17,28327.0,40.7109,40.7109,40.6505,40.685,28327.0
2015-06-10 13:35:00,47.17,47.19,47.15,47.19,33125.0,40.685,40.7023,40.6678,40.7023,33125.0
2015-06-10 13:40:00,47.19,47.22,47.18,47.22,14399.0,40.7023,40.7281,40.6936,40.7281,14399.0
2015-06-10 13:45:00,47.22,47.23,47.21,47.23,23169.0,40.7281,40.7368,40.7195,40.7368,23169.0
2015-06-10 13:50:00,47.23,47.23,47.19,47.19,24090.0,40.7368,40.7368,40.7023,40.7023,24090.0
2015-06-10 13:55:00,47.19,47.19,47.16,47.18,39480.0,40.7023,40.7023,40.6764,40.6936,39480.0
2015-06-10 14:00:00,47.18,47.23,47.17,47.23,48525.0,40.6936,40.7368,40.685,40.7368,48525.0
2015-06-10 14:05:00,47.23,47.27,47.22,47.27,13292.0,40.7368,40.7713,40.7281,40.7713,13292.0
2015-06-10 14:10:00,47.27,47.28,47.2,47.23,25174.0,40.7713,40.7799,40.7109,40.7368,25174.0
2015-06-10 14:15:00,47.23,47.26,47.22,47.26,25774.0,40.7368,40.7626,40.7281,40.7626,25774.0
2015-06-10 14:20:00,47.27,47.34,47.27,47.34,18164.0,40.7713,40.8316,40.7713,40.8316,18164.0
2015-06-10 14:25:00,47.34,47.36,47.33,47.35,13635.0,40.8316,40.8489,40.823,40.8403,13635.0
2015-06-10 14:30:00,47.36,47.37,47.35,47.37,23093.0,40.8489,40.8575,40.8403,40.8575,23093.0
2015-06-10 14:35:00,47.36,47.37,47.31,47.31,23049.0,40.8489,40.8575,40.8058,40.8058,23049.0
2015-06-10 14:40:00,47.3,47.32,47.29,47.3,44456.0,40.7971,40.8144,40.7885,40.7971,44456.0
2015-06-10 14:45:00,47.3,47.31,47.28,47.3,16888.0,40.7971,40.8058,40.7799,40.7971,16888.0
2015-06-10 14:50:00,47.3,47.3,47.26,47.28,38594.0,40.7971,40.7971,40.7626,40.7799,38594.0
2015-06-10 14:55:00,47.28,47.29,47.27,47.29,15845.0,40.7799,40.7885,40.7713,40.7885,15845.0
2015-06-10 15:00:00,47.29,47.29,47.24,47.25,41814.0,40.7885,40.7885,40.7454,40.754,41814.0
2015-06-10 15:05:00,47.26,47.27,47.24,47.24,24427.0,40.7626,40.7713,40.7454,40.7454,24427.0
2015-06-10 15:10:00,47.24,47.25,47.23,47.23,10730.0,40.7454,40.754,40.7368,40.7368,10730.0
2015-06-10 15:15:00,47.23,47.24,47.18,47.2,45636.0,40.7368,40.7454,40.6936,40.7109,45636.0
2015-06-10 15:20:00,47.2,47.21,47.15,47.16,42054.0,40.7109,40.7195,40.6678,40.6764,42054.0
2015-06-10 15:25:00,47.15,47.17,47.15,47.16,52011.0,40.6678,40.685,40.6678,40.6764,52011.0
2015-06-10 15:30:00,47.17,47.17,47.07,47.09,93761.0,40.685,40.685,40.5988,40.616,93761.0
2015-06-10 15:35:00,47.09,47.09,47.02,47.03,91489.0,40.616,40.616,40.5556,40.5643,91489.0
2015-06-10 15:40:00,47.03,47.05,46.98,47.04,79869.0,40.5643,40.5815,40.5211,40.5729,79869.0
2015-06-10 15:45:00,47.05,47.05,46.99,46.99,228507.0,40.5815,40.5815,40.5298,40.5298,228507.0
2015-06-10 15:50:00,47.0,47.0,46.99,46.99,129596.0,40.5384,40.5384,40.5298,40.5298,129596.0
2015-06-10 15:55:00,47.0,47.01,46.99,46.99,199966.0,40.5384,40.547,40.5298,40.5298,199966.0
2015-06-11 09:30:00,47.17,47.18,47.02,47.13,58004.0,40.685,40.6936,40.5556,40.6505,58004.0
2015-06-11 09:35:00,47.13,47.18,47.12,47.15,41775.0,40.6505,40.6936,40.6419,40.6678,41775.0
2015-06-11 09:40:00,47.17,47.24,47.12,47.22,50274.0,40.685,40.7454,40.6419,40.7281,50274.0
2015-06-11 09:45:00,47.24,47.27,47.18,47.25,61736.0,40.7454,40.7713,40.6936,40.754,61736.0
2015-06-11 09:50:00,47.25,47.35,47.25,47.3,35559.0,40.754,40.8403,40.754,40.7971,35559.0
2015-06-11 09:55:00,47.3,47.39,47.29,47.39,51813.0,40.7971,40.8748,40.7885,40.8748,51813.0
2015-06-11 10:00:00,47.39,47.51,47.39,47.51,47953.0,40.8748,40.9783,40.8748,40.9783,47953.0
2015-06-11 10:05:00,47.5,47.54,47.48,47.49,50982.0,40.9696,41.0041,40.9524,40.961,50982.0
2015-06-11 10:10:00,47.5,47.53,47.48,47.51,51560.0,40.9696,40.9955,40.9524,40.9783,51560.0
2015-06-11 10:15:00,47.52,47.54,47.5,47.54,55472.0,40.9869,41.0041,40.9696,41.0041,55472.0
2015-06-11 10:20:00,47.54,47.57,47.51,47.53,34612.0,41.0041,41.03,40.9783,40.9955,34612.0
2015-06-11 10:25:00,47.53,47.55,47.49,47.5,34115.0,40.9955,41.0128,40.961,40.9696,34115.0
2015-06-11 10:30:00,47.49,47.5,47.39,47.45,54156.0,40.961,40.9696,40.8748,40.9265,54156.0
2015-06-11 10:35:00,47.44,47.44,47.32,47.38,158525.0,40.9179,40.9179,40.8144,40.8661,158525.0
2015-06-11 10:40:00,47.38,47.43,47.35,47.4,37956.0,40.8661,40.9093,40.8403,40.8834,37956.0
2015-06-11 10:45:00,47.39,47.43,47.37,47.43,11907.0,40.8748,40.9093,40.8575,40.9093,11907.0
2015-06-11 10:50:00,47.43,47.44,47.35,47.36,33401.0,40.9093,40.9179,40.8403,40.8489,33401.0
2015-06-11 10:55:00,47.35,47.37,47.33,47.33,13782.0,40.8403,40.8575,40.823,40.823,13782.0
2015-06-11 11:00:00,47.33,47.4,47.31,47.37,27507.0,40.823,40.8834,40.8058,40.8575,27507.0
2015-06-11 11:05:00,47.37,47.47,47.32,47.47,16659.0,40.8575,40.9438,40.8144,40.9438,16659.0
2015-06-11 11:10:00,47.48,47.51,47.45,47.51,32027.0,40.9524,40.9783,40.9265,40.9783,32027.0
2015-06-11 11:15:00,47.51,47.55,47.5,47.53,21696.0,40.9783,41.0128,40.9696,40.9955,21696.0
2015-06-11 11:20:00,47.52,47.55,47.5,47.53,22240.0,40.9869,41.0128,40.9696,40.9955,22240.0
2015-06-11 11:25:00,47.54,47.58,47.52,47.57,28404.0,41.0041,41.0386,40.9869,41.03,28404.0
2015-06-11 11:30:00,47.57,47.59,47.53,47.57,28775.0,41.03,41.0473,40.9955,41.03,28775.0
2015-06-11 11:35:00,47.58,47.68,47.57,47.68,23506.0,41.0386,41.1249,41.03,41.1249,23506.0
2015-06-11 11:40:00,47.67,47.68,47.66,47.66,18537.0,41.1163,41.1249,41.1076,41.1076,18537.0
2015-06-11 11:45:00,47.66,47.67,47.6,47.6,23778.0,41.1076,41.1163,41.0559,41.0559,23778.0
2015-06-11 11:50:00,47.61,47.66,47.61,47.65,13364.0,41.0645,41.1076,41.0645,41.099,13364.0
2015-06-11 11:55:00,47.65,47.67,47.61,47.63,15081.0,41.099,41.1163,41.0645,41.0818,15081.0
2015-06-11 12:00:00,47.63,47.67,47.63,47.67,13611.0,41.0818,41.1163,41.0818,41.1163,13611.0
2015-06-11 12:05:00,47.67,47.69,47.67,47.68,20050.0,41.1163,41.1335,41.1163,41.1249,20050.0
2015-06-11 12:10:00,47.68,47.7,47.68,47.7,8813.0,41.1249,41.1421,41.1249,41.1421,8813.0
2015-06-11 12:15:00,47.7,47.71,47.68,47.71,14763.0,41.1421,41.1508,41.1249,41.1508,14763.0
2015-06-11 12:20:00,47.71,47.71,47.65,47.65,18465.0,41.1508,41.1508,41.099,41.099,18465.0
2015-06-11 12:25:00,47.65,47.7,47.65,47.7,11567.0,41.099,41.1421,41.099,41.1421,11567.0
2015-06-11 12:30:00,47.7,47.75,47.7,47.72,20336.0,41.1421,41.1853,41.1421,41.1594,20336.0
2015-06-11 12:35:00,47.71,47.72,47.7,47.72,10552.0,41.1508,41.1594,41.1421,41.1594,10552.0
2015-06-11 12:40:00,47.72,47.75,47.7,47.75,17772.0,41.1594,41.1853,41.1421,41.1853,17772.0
2015-06-11 12:45:00,47.74,47.74,47.7,47.72,12896.0,41.1766,41.1766,41.1421,41.1594,12896.0
2015-06-11 12:50:00,47.72,47.75,47.71,47.74,13280.0,41.1594,41.1853,41.1508,41.1766,13280.0
2015-06-11 12:55:00,47.74,47.75,47.73,47.75,8425.0,41.1766,41.1853,41.168,41.1853,8425.0
2015-06-11 13:00:00,47.74,47.75,47.71,47.71,24425.0,41.1766,41.1853,41.1508,41.1508,24425.0
2015-06-11 13:05:00,47.71,47.73,47.71,47.72,10203.0,41.1508,41.168,41.1508,41.1594,10203.0
2015-06-11 13:10:00,47.72,47.74,47.72,47.72,7916.0,41.1594,41.1766,41.1594,41.1594,7916.0
2015-06-11 13:15:00,47.73,47.73,47.67,47.69,30646.0,41.168,41.168,41.1163,41.1335,30646.0
2015-06-11 13:20:00,47.71,47.71,47.66,47.69,13962.0,41.1508,41.1508,41.1076,41.1335,13962.0
2015-06-11 13:25:00,47.7,47.71,47.69,47.69,17136.0,41.1421,41.1508,41.1335,41.1335,17136.0
2015-06-11 13:30:00,47.69,47.71,47.68,47.68,18604.0,41.1335,41.1508,41.1249,41.1249,18604.0
2015-06-11 13:35:00,47.69,47.7,47.68,47.68,13903.0,41.1335,41.1421,41.1249,41.1249,13903.0
2015-06-11 13:40:00,47.68,47.71,47.68,47.69,28397.0,41.1249,41.1508,41.1249,41.1335,28397.0
2015-06-11 13:45:00,47.69,47.75,47.68,47.73,17000.0,41.1335,41.1853,41.1249,41.168,17000.0
2015-06-11 13:50:00,47.72,47.73,47.69,47.72,19936.0,41.1594,41.168,41.1335,41.1594,19936.0
2015-06-11 13:55:00,47.72,47.74,47.71,47.73,7087.0,41.1594,41.1766,41.1508,41.168,7087.0
2015-06-11 14:00:00,47.73,47.75,47.73,47.75,8800.0,41.168,41.1853,41.168,41.1853,8800.0
2015-06-11 14:05:00,47.75,47.75,47.73,47.73,13506.0,41.1853,41.1853,41.168,41.168,13506.0
2015-06-11 14:10:00,47.73,47.74,47.7,47.7,12050.0,41.168,41.1766,41.1421,41.1421,12050.0
2015-06-11 14:15:00,47.71,47.71,47.68,47.68,10595.0,41.1508,41.1508,41.1249,41.1249,10595.0
2015-06-11 14:20:00,47.68,47.73,47.68,47.73,13883.0,41.1249,41.168,41.1249,41.168,13883.0
2015-06-11 14:25:00,47.73,47.78,47.71,47.78,21987.0,41.168,41.2111,41.1508,41.2111,21987.0
2015-06-11 14:30:00,47.78,47.78,47.73,47.73,23728.0,41.2111,41.2111,41.168,41.168,23728.0
2015-06-11 14:35:00,47.73,47.77,47.71,47.77,17586.0,41.168,41.2025,41.1508,41.2025,17586.0
2015-06-11 14:40:00,47.77,47.77,47.73,47.75,46241.0,41.2025,41.2025,41.168,41.1853,46241.0
2015-06-11 14:45:00,47.74,47.77,47.72,47.73,62017.0,41.1766,41.2025,41.1594,41.168,62017.0
2015-06-11 14:50:00,47.73,47.76,47.7,47.7,56544.0,41.168,41.1939,41.1421,41.1421,56544.0
2015-06-11 14:55:00,47.7,47.72,47.68,47.7,53540.0,41.1421,41.1594,41.1249,41.1421,53540.0
2015-06-11 15:00:00,47.7,47.73,47.69,47.73,23699.0,41.1421,41.168,41.1335,41.168,23699.0
2015-06-11 15:05:00,47.73,47.77,47.72,47.77,20531.0,41.168,41.2025,41.1594,41.2025,20531.0
2015-06-11 15:10:00,47.77,47.83,47.77,47.83,47077.0,41.2025,41.2543,41.2025,41.2543,47077.0
2015-06-11 15:15:00,47.83,47.85,47.83,47.85,14525.0,41.2543,41.2715,41.2543,41.2715,14525.0
2015-06-11 15:20:00,47.85,47.85,47.84,47.85,17952.0,41.2715,41.2715,41.2629,41.2715,17952.0
2015-06-11 15:25:00,47.85,47.86,47.76,47.76,50211.0,41.2715,41.2801,41.1939,41.1939,50211.0
2015-06-11 15:30:00,47.76,47.82,47.76,47.81,37978.0,41.1939,41.2456,41.1939,41.237,37978.0
2015-06-11 15:35:00,47.81,47.82,47.75,47.78,47654.0,41.237,41.2456,41.1853,41.2111,47654.0
2015-06-11 15:40:00,47.78,47.82,47.78,47.82,36581.0,41.2111,41.2456,41.2111,41.2456,36581.0
2015-06-11 15:45:00,47.81,47.82,47.78,47.79,80143.0,41.237,41.2456,41.2111,41.2198,80143.0
2015-06-11 15:50:00,47.78,47.79,47.76,47.78,53884.0,41.2111,41.2198,41.1939,41.2111,53884.0
2015-06-11 15:55:00,47.78,47.82,47.77,47.82,158923.0,41.2111,41.2456,41.2025,41.2456,158923.0
2015-06-12 09:30:00,47.25,47.46,47.24,47.4,97718.0,40.754,40.9351,40.7454,40.8834,97718.0
2015-06-12 09:35:00,47.42,47.49,47.29,47.32,24976.0,40.9006,40.961,40.7885,40.8144,24976.0
2015-06-12 09:40:00,47.29,47.29,47.22,47.26,17315.0,40.7885,40.7885,40.7281,40.7626,17315.0
2015-06-12 09:45:00,47.26,47.33,47.23,47.31,21095.0,40.7626,40.823,40.7368,40.8058,21095.0
2015-06-12 09:50:00,47.3,47.37,47.28,47.33,70101.0,40.7971,40.8575,40.7799,40.823,70101.0
2015-06-12 09:55:00,47.33,47.36,47.3,47.31,13350.0,40.823,40.8489,40.7971,40.8058,13350.0
2015-06-12 10:00:00,47.31,47.36,47.26,47.32,16293.0,40.8058,40.8489,40.7626,40.8144,16293.0
2015-06-12 10:05:00,47.32,47.34,47.29,47.32,10266.0,40.8144,40.8316,40.7885,40.8144,10266.0
2015-06-12 10:10:00,47.32,47.43,47.31,47.39,80363.0,40.8144,40.9093,40.8058,40.8748,80363.0
2015-06-12 10:15:00,47.4,47.4,47.32,47.34,27878.0,40.8834,40.8834,40.8144,40.8316,27878.0
2015-06-12 10:20:00,47.34,47.4,47.32,47.35,27022.0,40.8316,40.8834,40.8144,40.8403,27022.0
2015-06-12 10:25:00,47.35,47.39,47.35,47.37,11805.0,40.8403,40.8748,40.8403,40.8575,11805.0
2015-06-12 10:30:00,47.36,47.37,47.27,47.27,15072.0,40.8489,40.8575,40.7713,40.7713,15072.0
2015-06-12 10:35:00,47.25,47.29,47.2,47.28,15077.0,40.754,40.7885,40.7109,40.7799,15077.0
2015-06-12 10:40:00,47.29,47.32,47.25,47.32,7699.0,40.7885,40.8144,40.754,40.8144,7699.0
2015-06-12 10:45:00,47.32,47.35,47.26,47.32,9781.0,40.8144,40.8403,40.7626,40.8144,9781.0
2015-06-12 10:50:00,47.33,47.38,47.31,47.37,10972.0,40.823,40.8661,40.8058,40.8575,10972.0
2015-06-12 10:55:00,47.38,47.38,47.24,47.26,11513.0,40.8661,40.8661,40.7454,40.7626,11513.0
2015-06-12 11:00:00,47.24,47.31,47.22,47.3,20291.0,40.7454,40.8058,40.7281,40.7971,20291.0
2015-06-12 11:05:00,47.29,47.38,47.27,47.36,21467.0,40.7885,40.8661,40.7713,40.8489,21467.0
2015-06-12 11:10:00,47.36,47.49,47.34,47.46,22475.0,40.8489,40.961,40.8316,40.9351,22475.0
2015-06-12 11:15:00,47.47,47.53,47.44,47.52,10725.0,40.9438,40.9955,40.9179,40.9869,10725.0
2015-06-12 11:20:00,47.53,47.6,47.53,47.59,23541.0,40.9955,41.0559,40.9955,41.0473,23541.0
2015-06-12 11:25:00,47.59,47.65,47.58,47.59,19502.0,41.0473,41.099,41.0386,41.0473,19502.0
2015-06-12 11:30:00,47.59,47.6,47.54,47.56,11302.0,41.0473,41.0559,41.0041,41.0214,11302.0
2015-06-12 11:35:00,47.55,47.58,47.52,47.58,7361.0,41.0128,41.0386,40.9869,41.0386,7361.0
2015-06-12 11:40:00,47.58,47.59,47.51,47.52,11351.0,41.0386,41.0473,40.9783,40.9869,11351.0
2015-06-12 11:45:00,47.51,47.52,47.45,47.47,8400.0,40.9783,40.9869,40.9265,40.9438,8400.0
2015-06-12 11:50:00,47.47,47.58,47.47,47.58,7001.0,40.9438,41.0386,40.9438,41.0386,7001.0
2015-06-12 11:55:00,47.58,47.59,47.49,47.49,11510.0,41.0386,41.0473,40.961,40.961,11510.0
2015-06-12 12:00:00,47.5,47.55,47.5,47.54,8324.0,40.9696,41.0128,40.9696,41.0041,8324.0
2015-06-12 12:05:00,47.55,47.58,47.5,47.51,7532.0,41.0128,41.0386,40.9696,40.9783,7532.0
2015-06-12 12:10:00,47.51,47.57,47.5,47.51,18983.0,40.9783,41.03,40.9696,40.9783,18983.0
2015-06-12 12:15:00,47.51,47.57,47.51,47.57,5118.0,40.9783,41.03,40.9783,41.03,5118.0
2015-06-12 12:20:00,47.57,47.57,47.52,47.55,9700.0,41.03,41.03,40.9869,41.0128,9700.0
2015-06-12 12:25:00,47.56,47.58,47.53,47.54,10414.0,41.0214,41.0386,40.9955,41.0041,10414.0
2015-06-12 12:30:00,47.54,47.54,47.52,47.54,7049.0,41.0041,41.0041,40.9869,41.0041,7049.0
2015-06-12 12:35:00,47.54,47.57,47.54,47.57,8300.0,41.0041,41.03,41.0041,41.03,8300.0
2015-06-12 12:40:00,47.58,47.59,47.52,47.55,12838.0,41.0386,41.0473,40.9869,41.0128,12838.0
2015-06-12 12:45:00,47.55,47.58,47.52,47.52,13537.0,41.0128,41.0386,40.9869,40.9869,13537.0
2015-06-12 12:50:00,47.53,47.56,47.48,47.5,12043.0,40.9955,41.0214,40.9524,40.9696,12043.0
2015-06-12 12:55:00,47.5,47.5,47.45,47.46,5600.0,40.9696,40.9696,40.9265,40.9351,5600.0
2015-06-12 13:00:00,47.45,47.5,47.45,47.46,7096.0,40.9265,40.9696,40.9265,40.9351,7096.0
2015-06-12 13:05:00,47.46,47.51,47.46,47.5,7862.0,40.9351,40.9783,40.9351,40.9696,7862.0
2015-06-12 13:10:00,47.49,47.51,47.48,47.51,6056.0,40.961,40.9783,40.9524,40.9783,6056.0
2015-06-12 13:15:00,47.51,47.52,47.48,47.52,11343.0,40.9783,40.9869,40.9524,40.9869,11343.0
2015-06-12 13:20:00,47.52,47.56,47.51,47.56,12588.0,40.9869,41.0214,40.9783,41.0214,12588.0
2015-06-12 13:25:00,47.56,47.57,47.53,47.54,10330.0,41.0214,41.03,40.9955,41.0041,10330.0
2015-06-12 13:30:00,47.55,47.61,47.55,47.61,6010.0,41.0128,41.0645,41.0128,41.0645,6010.0
2015-06-12 13:35:00,47.62,47.63,47.58,47.58,14441.0,41.0731,41.0818,41.0386,41.0386,14441.0
2015-06-12 13:40:00,47.57,47.58,47.54,47.54,7719.0,41.03,41.0386,41.0041,41.0041,7719.0
2015-06-12 13:45:00,47.54,47.56,47.52,47.53,25153.0,41.0041,41.0214,40.9869,40.9955,25153.0
2015-06-12 13:50:00,47.53,47.6,47.52,47.6,26486.0,40.9955,41.0559,40.9869,41.0559,26486.0
2015-06-12 13:55:00,47.6,47.6,47.58,47.6,11277.0,41.0559,41.0559,41.0386,41.0559,11277.0
2015-06-12 14:00:00,47.6,47.61,47.57,47.58,15736.0,41.0559,41.0645,41.03,41.0386,15736.0
2015-06-12 14:05:00,47.57,47.58,47.52,47.52,10488.0,41.03,41.0386,40.9869,40.9869,10488.0
2015-06-12 14:10:00,47.52,47.54,47.52,47.53,5613.0,40.9869,41.0041,40.9869,40.9955,5613.0
2015-06-12 14:15:00,47.53,47.53,47.5,47.52,7584.0,40.9955,40.9955,40.9696,40.9869,7584.0
2015-06-12 14:20:00,47.52,47.53,47.49,47.49,11637.0,40.9869,40.9955,40.961,40.961,11637.0
2015-06-12 14:25:00,47.48,47.49,47.46,47.47,10107.0,40.9524,40.961,40.9351,40.9438,10107.0
2015-06-12 14:30:00,47.47,47.47,47.38,47.38,13892.0,40.9438,40.9438,40.8661,40.8661,13892.0
2015-06-12 14:35:00,47.37,47.4,47.35,47.36,16528.0,40.8575,40.8834,40.8403,40.8489,16528.0
2015-06-12 14:40:00,47.35,47.38,47.34,47.38,12223.0,40.8403,40.8661,40.8316,40.8661,12223.0
2015-06-12 14:45:00,47.38,47.39,47.37,47.38,10824.0,40.8661,40.8748,40.8575,40.8661,10824.0
2015-06-12 14:50:00,47.38,47.44,47.38,47.4,19251.0,40.8661,40.9179,40.8661,40.8834,19251.0
2015-06-12 14:55:00,47.4,47.4,47.33,47.33,8212.0,40.8834,40.8834,40.823,40.823,8212.0
2015-06-12 15:00:00,47.33,47.4,47.32,47.4,19839.0,40.823,40.8834,40.8144,40.8834,19839.0
2015-06-12 15:05:00,47.41,47.41,47.35,47.37,23782.0,40.892,40.892,40.8403,40.8575,23782.0
2015-06-12 15:10:00,47.37,47.41,47.36,47.36,14158.0,40.8575,40.892,40.8489,40.8489,14158.0
2015-06-12 15:15:00,47.36,47.41,47.36,47.41,29517.0,40.8489,40.892,40.8489,40.892,29517.0
2015-06-12 15:20:00,47.41,47.47,47.41,47.43,23323.0,40.892,40.9438,40.892,40.9093,23323.0
2015-06-12 15:25:00,47.43,47.46,47.42,47.46,15666.0,40.9093,40.9351,40.9006,40.9351,15666.0
2015-06-12 15:30:00,47.46,47.48,47.44,47.45,18643.0,40.9351,40.9524,40.9179,40.9265,18643.0
2015-06-12 15:35:00,47.45,47.46,47.39,47.4,40651.0,40.9265,40.9351,40.8748,40.8834,40651.0
2015-06-12 15:40:00,47.39,47.44,47.38,47.43,29012.0,40.8748,40.9179,40.8661,40.9093,29012.0
2015-06-12 15:45:00,47.42,47.43,47.4,47.4,37417.0,40.9006,40.9093,40.8834,40.8834,37417.0
2015-06-12 15:50:00,47.4,47.43,47.4,47.43,43411.0,40.8834,40.9093,40.8834,40.9093,43411.0
2015-06-12 15:55:00,47.43,47.45,47.42,47.42,122415.0,40.9093,40.9265,40.9006,40.9006,122415.0
2015-06-15 09:30:00,46.91,46.95,46.64,46.66,79218.0,40.4608,40.4953,40.2279,40.2451,79218.0
2015-06-15 09:35:00,46.67,46.75,46.59,46.73,62385.0,40.2537,40.3228,40.1847,40.3055,62385.0
2015-06-15 09:40:00,46.7,46.8,46.7,46.72,29799.0,40.2796,40.3659,40.2796,40.2969,29799.0
2015-06-15 09:45:00,46.71,46.76,46.62,46.66,34044.0,40.2883,40.3314,40.2106,40.2451,34044.0
2015-06-15 09:50:00,46.66,46.66,46.59,46.61,29236.0,40.2451,40.2451,40.1847,40.202,29236.0
2015-06-15 09:55:00,46.62,46.69,46.59,46.59,21324.0,40.2106,40.271,40.1847,40.1847,21324.0
2015-06-15 10:00:00,46.59,46.72,46.55,46.66,39474.0,40.1847,40.2969,40.1502,40.2451,39474.0
2015-06-15 10:05:00,46.67,46.73,46.63,46.73,23156.0,40.2537,40.3055,40.2192,40.3055,23156.0
2015-06-15 10:10:00,46.72,46.77,46.67,46.71,23169.0,40.2969,40.34,40.2537,40.2883,23169.0
2015-06-15 10:15:00,46.71,46.73,46.6,46.6,90563.0,40.2883,40.3055,40.1934,40.1934,90563.0
2015-06-15 10:20:00,46.59,46.69,46.59,46.62,22202.0,40.1847,40.271,40.1847,40.2106,22202.0
2015-06-15 10:25:00,46.61,46.63,46.59,46.61,16904.0,40.202,40.2192,40.1847,40.202,16904.0
2015-06-15 10:30:00,46.61,46.63,46.55,46.62,19105.0,40.202,40.2192,40.1502,40.2106,19105.0
2015-06-15 10:35:00,46.61,46.74,46.58,46.74,30739.0,40.202,40.3141,40.1761,40.3141,30739.0
2015-06-15 10:40:00,46.73,46.78,46.7,46.7,14004.0,40.3055,40.3486,40.2796,40.2796,14004.0
2015-06-15 10:45:00,46.69,46.81,46.69,46.8,23586.0,40.271,40.3745,40.271,40.3659,23586.0
2015-06-15 10:50:00,46.8,46.82,46.79,46.8,10984.0,40.3659,40.3831,40.3573,40.3659,10984.0
2015-06-15 10:55:00,46.8,46.84,46.78,46.84,14268.0,40.3659,40.4004,40.3486,40.4004,14268.0
2015-06-15 11:00:00,46.85,46.97,46.85,46.89,29161.0,40.409,40.5125,40.409,40.4435,29161.0
2015-06-15 11:05:00,46.9,46.99,46.89,46.97,18012.0,40.4521,40.5298,40.4435,40.5125,18012.0
2015-06-15 11:10:00,46.98,47.07,46.97,47.02,26014.0,40.5211,40.5988,40.5125,40.5556,26014.0
2015-06-15 11:15:00,47.03,47.07,47.02,47.03,14226.0,40.5643,40.5988,40.5556,40.5643,14226.0
2015-06-15 11:20:00,47.02,47.06,46.9,46.92,18830.0,40.5556,40.5901,40.4521,40.4694,18830.0
2015-06-15 11:25:00,46.93,46.93,46.9,46.9,21487.0,40.478,40.478,40.4521,40.4521,21487.0
2015-06-15 11:30:00,46.91,46.92,46.88,46.89,30165.0,40.4608,40.4694,40.4349,40.4435,30165.0
2015-06-15 11:35:00,46.89,47.0,46.89,46.99,10800.0,40.4435,40.5384,40.4435,40.5298,10800.0
2015-06-15 11:40:00,47.0,47.07,46.99,47.04,12370.0,40.5384,40.5988,40.5298,40.5729,12370.0
2015-06-15 11:45:00,47.04,47.13,47.03,47.1,25339.0,40.5729,40.6505,40.5643,40.6246,25339.0
2015-06-15 11:50:00,47.1,47.14,47.09,47.09,11081.0,40.6246,40.6591,40.616,40.616,11081.0
2015-06-15 11:55:00,47.08,47.09,46.99,47.07,15486.0,40.6074,40.616,40.5298,40.5988,15486.0
2015-06-15 12:00:00,47.07,47.1,47.02,47.06,11726.0,40.5988,40.6246,40.5556,40.5901,11726.0
2015-06-15 12:05:00,47.05,47.11,47.05,47.1,11481.0,40.5815,40.6333,40.5815,40.6246,11481.0
2015-06-15 12:10:00,47.09,47.14,47.07,47.12,7247.0,40.616,40.6591,40.5988,40.6419,7247.0
2015-06-15 12:15:00,47.11,47.12,47.09,47.12,7433.0,40.6333,40.6419,40.616,40.6419,7433.0
2015-06-15 12:20:00,47.12,47.14,47.06,47.09,10716.0,40.6419,40.6591,40.5901,40.616,10716.0
2015-06-15 12:25:00,47.1,47.11,47.0,47.04,11411.0,40.6246,40.6333,40.5384,40.5729,11411.0
2015-06-15 12:30:00,47.04,47.1,47.04,47.08,12168.0,40.5729,40.6246,40.5729,40.6074,12168.0
2015-06-15 12:35:00,47.08,47.09,47.02,47.05,10683.0,40.6074,40.616,40.5556,40.5815,10683.0
2015-06-15 12:40:00,47.04,47.1,47.02,47.09,9024.0,40.5729,40.6246,40.5556,40.616,9024.0
2015-06-15 12:45:00,47.1,47.17,47.1,47.17,9800.0,40.6246,40.685,40.6246,40.685,9800.0
2015-06-15 12:50:00,47.17,47.18,47.1,47.1,6078.0,40.685,40.6936,40.6246,40.6246,6078.0
2015-06-15 12:55:00,47.11,47.17,47.11,47.16,13754.0,40.6333,40.685,40.6333,40.6764,13754.0
2015-06-15 13:00:00,47.16,47.18,47.12,47.15,10482.0,40.6764,40.6936,40.6419,40.6678,10482.0
2015-06-15 13:05:00,47.15,47.15,47.09,47.14,11152.0,40.6678,40.6678,40.616,40.6591,11152.0
2015-06-15 13:10:00,47.14,47.15,47.09,47.14,12425.0,40.6591,40.6678,40.616,40.6591,12425.0
2015-06-15 13:15:00,47.14,47.17,47.1,47.16,21987.0,40.6591,40.685,40.6246,40.6764,21987.0
2015-06-15 13:20:00,47.15,47.19,47.11,47.14,15654.0,40.6678,40.7023,40.6333,40.6591,15654.0
2015-06-15 13:25:00,47.13,47.18,47.1,47.13,21394.0,40.6505,40.6936,40.6246,40.6505,21394.0
2015-06-15 13:30:00,47.12,47.16,47.11,47.15,10875.0,40.6419,40.6764,40.6333,40.6678,10875.0
2015-06-15 13:35:00,47.16,47.19,47.13,47.13,21067.0,40.6764,40.7023,40.6505,40.6505,21067.0
2015-06-15 13:40:00,47.12,47.13,47.07,47.09,12951.0,40.6419,40.6505,40.5988,40.616,12951.0
2015-06-15 13:45:00,47.1,47.1,47.07,47.08,11155.0,40.6246,40.6246,40.5988,40.6074,11155.0
2015-06-15 13:50:00,47.09,47.21,47.02,47.11,61580.0,40.616,40.7195,40.5556,40.6333,61580.0
2015-06-15 13:55:00,47.12,47.12,47.05,47.11,7635.0,40.6419,40.6419,40.5815,40.6333,7635.0
2015-06-15 14:00:00,47.1,47.12,47.05,47.09,12192.0,40.6246,40.6419,40.5815,40.616,12192.0
2015-06-15 14:05:00,47.09,47.1,47.03,47.06,11268.0,40.616,40.6246,40.5643,40.5901,11268.0
2015-06-15 14:10:00,47.06,47.12,47.06,47.08,16515.0,40.5901,40.6419,40.5901,40.6074,16515.0
2015-06-15 14:15:00,47.07,47.13,47.07,47.07,16990.0,40.5988,40.6505,40.5988,40.5988,16990.0
2015-06-15 14:20:00,47.07,47.12,47.06,47.11,11703.0,40.5988,40.6419,40.5901,40.6333,11703.0
2015-06-15 14:25:00,47.11,47.11,47.04,47.05,17286.0,40.6333,40.6333,40.5729,40.5815,17286.0
2015-06-15 14:30:00,47.05,47.13,47.04,47.09,25290.0,40.5815,40.6505,40.5729,40.616,25290.0
2015-06-15 14:35:00,47.09,47.11,47.06,47.08,15061.0,40.616,40.6333,40.5901,40.6074,15061.0
2015-06-15 14:40:00,47.08,47.11,47.05,47.11,15284.0,40.6074,40.6333,40.5815,40.6333,15284.0
2015-06-15 14:45:00,47.1,47.14,47.1,47.13,15865.0,40.6246,40.6591,40.6246,40.6505,15865.0
2015-06-15 14:50:00,47.12,47.13,47.05,47.1,36718.0,40.6419,40.6505,40.5815,40.6246,36718.0
2015-06-15 14:55:00,47.1,47.12,47.06,47.09,43992.0,40.6246,40.6419,40.5901,40.616,43992.0
2015-06-15 15:00:00,47.09,47.13,47.08,47.11,28099.0,40.616,40.6505,40.6074,40.6333,28099.0
2015-06-15 15:05:00,47.1,47.16,47.1,47.13,31095.0,40.6246,40.6764,40.6246,40.6505,31095.0
2015-06-15 15:10:00,47.12,47.19,47.12,47.18,36122.0,40.6419,40.7023,40.6419,40.6936,36122.0
2015-06-15 15:15:00,47.17,47.17,47.11,47.14,31044.0,40.685,40.685,40.6333,40.6591,31044.0
2015-06-15 15:20:00,47.14,47.18,47.12,47.13,29744.0,40.6591,40.6936,40.6419,40.6505,29744.0
2015-06-15 15:25:00,47.12,47.19,47.12,47.18,41408.0,40.6419,40.7023,40.6419,40.6936,41408.0
2015-06-15 15:30:00,47.19,47.2,47.16,47.18,20733.0,40.7023,40.7109,40.6764,40.6936,20733.0
2015-06-15 15:35:00,47.17,47.2,47.16,47.19,32174.0,40.685,40.7109,40.6764,40.7023,32174.0
2015-06-15 15:40:00,47.2,47.29,47.19,47.26,51463.0,40.7109,40.7885,40.7023,40.7626,51463.0
2015-06-15 15:45:00,47.26,47.29,47.22,47.27,60627.0,40.7626,40.7885,40.7281,40.7713,60627.0
2015-06-15 15:50:00,47.26,47.29,47.25,47.28,94475.0,40.7626,40.7885,40.754,40.7799,94475.0
2015-06-15 15:55:00,47.28,47.28,47.2,47.24,122296.0,40.7799,40.7799,40.7109,40.7454,122296.0
2015-06-16 09:30:00,47.12,47.28,47.07,47.1,112382.0,40.6419,40.7799,40.5988,40.6246,112382.0
2015-06-16 09:35:00,47.09,47.28,47.08,47.26,33447.0,40.616,40.7799,40.6074,40.7626,33447.0
2015-06-16 09:40:00,47.25,47.26,47.13,47.15,21477.0,40.754,40.7626,40.6505,40.6678,21477.0
2015-06-16 09:45:00,47.16,47.17,47.1,47.1,18290.0,40.6764,40.685,40.6246,40.6246,18290.0
2015-06-16 09:50:00,47.11,47.11,47.05,47.09,10967.0,40.6333,40.6333,40.5815,40.616,10967.0
2015-06-16 09:55:00,47.1,47.11,47.06,47.09,32960.0,40.6246,40.6333,40.5901,40.616,32960.0
2015-06-16 10:00:00,47.08,47.11,47.06,47.07,49970.0,40.6074,40.6333,40.5901,40.5988,49970.0
2015-06-16 10:05:00,47.06,47.09,46.97,46.98,28503.0,40.5901,40.616,40.5125,40.5211,28503.0
2015-06-16 10:10:00,46.99,47.01,46.9,46.91,15574.0,40.5298,40.547,40.4521,40.4608,15574.0
2015-06-16 10:15:00,46.9,46.98,46.9,46.97,21764.0,40.4521,40.5211,40.4521,40.5125,21764.0
2015-06-16 10:20:00,46.97,47.0,46.96,47.0,15747.0,40.5125,40.5384,40.5039,40.5384,15747.0
2015-06-16 10:25:00,47.01,47.02,46.97,47.0,35415.0,40.547,40.5556,40.5125,40.5384,35415.0
2015-06-16 10:30:00,47.0,47.01,46.93,46.93,25965.0,40.5384,40.547,40.478,40.478,25965.0
2015-06-16 10:35:00,46.93,46.95,46.88,46.92,16561.0,40.478,40.4953,40.4349,40.4694,16561.0
2015-06-16 10:40:00,46.92,46.97,46.91,46.96,19520.0,40.4694,40.5125,40.4608,40.5039,19520.0
2015-06-16 10:45:00,46.97,47.01,46.94,47.01,36277.0,40.5125,40.547,40.4866,40.547,36277.0
2015-06-16 10:50:00,47.0,47.01,46.98,47.01,13084.0,40.5384,40.547,40.5211,40.547,13084.0
2015-06-16 10:55:00,47.01,47.01,46.98,46.98,9358.0,40.547,40.547,40.5211,40.5211,9358.0
2015-06-16 11:00:00,46.99,46.99,46.94,46.96,13110.0,40.5298,40.5298,40.4866,40.5039,13110.0
2015-06-16 11:05:00,46.96,47.0,46.95,47.0,7205.0,40.5039,40.5384,40.4953,40.5384,7205.0
2015-06-16 11:10:00,47.0,47.09,47.0,47.08,17268.0,40.5384,40.616,40.5384,40.6074,17268.0
2015-06-16 11:15:00,47.08,47.1,47.05,47.06,42215.0,40.6074,40.6246,40.5815,40.5901,42215.0
2015-06-16 11:20:00,47.07,47.11,47.07,47.08,18643.0,40.5988,40.6333,40.5988,40.6074,18643.0
2015-06-16 11:25:00,47.08,47.1,47.07,47.07,14457.0,40.6074,40.6246,40.5988,40.5988,14457.0
2015-06-16 11:30:00,47.08,47.11,47.06,47.06,16546.0,40.6074,40.6333,40.5901,40.5901,16546.0
2015-06-16 11:35:00,47.06,47.07,47.05,47.05,3253.0,40.5901,40.5988,40.5815,40.5815,3253.0
2015-06-16 11:40:00,47.05,47.06,47.03,47.05,12148.0,40.5815,40.5901,40.5643,40.5815,12148.0
2015-06-16 11:45:00,47.06,47.1,47.05,47.09,11673.0,40.5901,40.6246,40.5815,40.616,11673.0
2015-06-16 11:50:00,47.09,47.12,47.09,47.12,24255.0,40.616,40.6419,40.616,40.6419,24255.0
2015-06-16 11:55:00,47.12,47.2,47.11,47.2,16658.0,40.6419,40.7109,40.6333,40.7109,16658.0
2015-06-16 12:00:00,47.2,47.22,47.18,47.21,26445.0,40.7109,40.7281,40.6936,40.7195,26445.0
2015-06-16 12:05:00,47.21,47.25,47.2,47.25,31332.0,40.7195,40.754,40.7109,40.754,31332.0
2015-06-16 12:10:00,47.25,47.26,47.24,47.26,7830.0,40.754,40.7626,40.7454,40.7626,7830.0
2015-06-16 12:15:00,47.26,47.32,47.25,47.3,16521.0,40.7626,40.8144,40.754,40.7971,16521.0
2015-06-16 12:20:00,47.3,47.36,47.29,47.33,12285.0,40.7971,40.8489,40.7885,40.823,12285.0
2015-06-16 12:25:00,47.33,47.33,47.29,47.3,14687.0,40.823,40.823,40.7885,40.7971,14687.0
2015-06-16 12:30:00,47.3,47.34,47.29,47.33,17420.0,40.7971,40.8316,40.7885,40.823,17420.0
2015-06-16 12:35:00,47.33,47.34,47.32,47.33,7392.0,40.823,40.8316,40.8144,40.823,7392.0
2015-06-16 12:40:00,47.33,47.35,47.33,47.33,20197.0,40.823,40.8403,40.823,40.823,20197.0
2015-06-16 12:45:00,47.33,47.34,47.31,47.31,3946.0,40.823,40.8316,40.8058,40.8058,3946.0
2015-06-16 12:50:00,47.31,47.33,47.27,47.31,11915.0,40.8058,40.823,40.7713,40.8058,11915.0
2015-06-16 12:55:00,47.32,47.32,47.28,47.28,6113.0,40.8144,40.8144,40.7799,40.7799,6113.0
2015-06-16 13:00:00,47.29,47.32,47.29,47.32,6183.0,40.7885,40.8144,40.7885,40.8144,6183.0
2015-06-16 13:05:00,47.32,47.32,47.28,47.29,5441.0,40.8144,40.8144,40.7799,40.7885,5441.0
2015-06-16 13:10:00,47.29,47.29,47.26,47.27,11260.0,40.7885,40.7885,40.7626,40.7713,11260.0
2015-06-16 13:15:00,47.27,47.36,47.27,47.36,42999.0,40.7713,40.8489,40.7713,40.8489,42999.0
2015-06-16 13:20:00,47.36,47.4,47.35,47.4,13930.0,40.8489,40.8834,40.8403,40.8834,13930.0
2015-06-16 13:25:00,47.4,47.48,47.4,47.45,55968.0,40.8834,40.9524,40.8834,40.9265,55968.0
2015-06-16 13:30:00,47.46,47.52,47.45,47.45,38726.0,40.9351,40.9869,40.9265,40.9265,38726.0
2015-06-16 13:35:00,47.45,47.49,47.44,47.46,30424.0,40.9265,40.961,40.9179,40.9351,30424.0
2015-06-16 13:40:00,47.47,47.47,47.39,47.4,26430.0,40.9438,40.9438,40.8748,40.8834,26430.0
2015-06-16 13:45:00,47.39,47.41,47.38,47.4,5792.0,40.8748,40.892,40.8661,40.8834,5792.0
2015-06-16 13:50:00,47.41,47.44,47.4,47.43,10311.0,40.892,40.9179,40.8834,40.9093,10311.0
2015-06-16 13:55:00,47.42,47.46,47.41,47.41,13485.0,40.9006,40.9351,40.892,40.892,13485.0
2015-06-16 14:00:00,47.42,47.44,47.42,47.42,8603.0,40.9006,40.9179,40.9006,40.9006,8603.0
2015-06-16 14:05:00,47.43,47.52,47.43,47.51,59639.0,40.9093,40.9869,40.9093,40.9783,59639.0
2015-06-16 14:10:00,47.51,47.57,47.51,47.54,35276.0,40.9783,41.03,40.9783,41.0041,35276.0
2015-06-16 14:15:00,47.54,47.63,47.52,47.57,64547.0,41.0041,41.0818,40.9869,41.03,64547.0
2015-06-16 14:20:00,47.57,47.57,47.53,47.53,10625.0,41.03,41.03,40.9955,40.9955,10625.0
2015-06-16 14:25:00,47.51,47.59,47.51,47.56,19768.0,40.9783,41.0473,40.9783,41.0214,19768.0
2015-06-16 14:30:00,47.56,47.56,47.48,47.48,14872.0,41.0214,41.0214,40.9524,40.9524,14872.0
2015-06-16 14:35:00,47.48,47.48,47.44,47.44,12360.0,40.9524,40.9524,40.9179,40.9179,12360.0
2015-06-16 14:40:00,47.45,47.46,47.42,47.45,25120.0,40.9265,40.9351,40.9006,40.9265,25120.0
2015-06-16 14:45:00,47.45,47.48,47.44,47.45,12381.0,40.9265,40.9524,40.9179,40.9265,12381.0
2015-06-16 14:50:00,47.45,47.47,47.42,47.44,13277.0,40.9265,40.9438,40.9006,40.9179,13277.0
2015-06-16 14:55:00,47.44,47.44,47.41,47.43,5469.0,40.9179,40.9179,40.892,40.9093,5469.0
2015-06-16 15:00:00,47.43,47.47,47.39,47.46,20951.0,40.9093,40.9438,40.8748,40.9351,20951.0
2015-06-16 15:05:00,47.47,47.47,47.4,47.44,17580.0,40.9438,40.9438,40.8834,40.9179,17580.0
2015-06-16 15:10:00,47.45,47.45,47.39,47.39,4573.0,40.9265,40.9265,40.8748,40.8748,4573.0
2015-06-16 15:15:00,47.38,47.47,47.37,47.43,28186.0,40.8661,40.9438,40.8575,40.9093,28186.0
2015-06-16 15:20:00,47.44,47.48,47.43,47.46,18475.0,40.9179,40.9524,40.9093,40.9351,18475.0
2015-06-16 15:25:00,47.46,47.47,47.43,47.45,17060.0,40.9351,40.9438,40.9093,40.9265,17060.0
2015-06-16 15:30:00,47.46,47.5,47.45,47.46,20238.0,40.9351,40.9696,40.9265,40.9351,20238.0
2015-06-16 15:35:00,47.47,47.49,47.46,47.47,11309.0,40.9438,40.961,40.9351,40.9438,11309.0
2015-06-16 15:40:00,47.47,47.49,47.44,47.44,20053.0,40.9438,40.961,40.9179,40.9179,20053.0
2015-06-16 15:45:00,47.45,47.51,47.44,47.46,57907.0,40.9265,40.9783,40.9179,40.9351,57907.0
2015-06-16 15:50:00,47.46,47.47,47.41,47.42,41693.0,40.9351,40.9438,40.892,40.9006,41693.0
2015-06-16 15:55:00,47.42,47.45,47.4,47.45,107556.0,40.9006,40.9265,40.8834,40.9265,107556.0
2015-06-17 09:30:00,47.21,47.29,47.17,47.25,74901.0,40.7195,40.7885,40.685,40.754,74901.0
2015-06-17 09:35:00,47.27,47.33,47.25,47.26,27524.0,40.7713,40.823,40.754,40.7626,27524.0
2015-06-17 09:40:00,47.27,47.3,47.23,47.26,32318.0,40.7713,40.7971,40.7368,40.7626,32318.0
2015-06-17 09:45:00,47.26,47.37,47.19,47.34,100282.0,40.7626,40.8575,40.7023,40.8316,100282.0
2015-06-17 09:50:00,47.35,47.35,47.27,47.29,36087.0,40.8403,40.8403,40.7713,40.7885,36087.0
2015-06-17 09:55:00,47.29,47.36,47.28,47.31,22256.0,40.7885,40.8489,40.7799,40.8058,22256.0
2015-06-17 10:00:00,47.32,47.4,47.32,47.37,24393.0,40.8144,40.8834,40.8144,40.8575,24393.0
2015-06-17 10:05:00,47.37,47.37,47.3,47.32,17848.0,40.8575,40.8575,40.7971,40.8144,17848.0
2015-06-17 10:10:00,47.31,47.36,47.3,47.33,12861.0,40.8058,40.8489,40.7971,40.823,12861.0
2015-06-17 10:15:00,47.32,47.32,47.21,47.26,15624.0,40.8144,40.8144,40.7195,40.7626,15624.0
2015-06-17 10:20:00,47.27,47.28,47.24,47.25,43510.0,40.7713,40.7799,40.7454,40.754,43510.0
2015-06-17 10:25:00,47.25,47.27,47.22,47.24,9696.0,40.754,40.7713,40.7281,40.7454,9696.0
2015-06-17 10:30:00,47.22,47.25,47.21,47.25,8473.0,40.7281,40.754,40.7195,40.754,8473.0
2015-06-17 10:35:00,47.26,47.29,47.2,47.21,11016.0,40.7626,40.7885,40.7109,40.7195,11016.0
2015-06-17 10:40:00,47.21,47.29,47.21,47.26,38473.0,40.7195,40.7885,40.7195,40.7626,38473.0
2015-06-17 10:45:00,47.26,47.31,47.25,47.3,45303.0,40.7626,40.8058,40.754,40.7971,45303.0
2015-06-17 10:50:00,47.3,47.31,47.27,47.28,33240.0,40.7971,40.8058,40.7713,40.7799,33240.0
2015-06-17 10:55:00,47.28,47.3,47.26,47.3,12510.0,40.7799,40.7971,40.7626,40.7971,12510.0
2015-06-17 11:00:00,47.32,47.32,47.25,47.29,17996.0,40.8144,40.8144,40.754,40.7885,17996.0
2015-06-17 11:05:00,47.28,47.31,47.26,47.3,39316.0,40.7799,40.8058,40.7626,40.7971,39316.0
2015-06-17 11:10:00,47.31,47.32,47.26,47.3,14795.0,40.8058,40.8144,40.7626,40.7971,14795.0
2015-06-17 11:15:00,47.28,47.3,47.28,47.28,9234.0,40.7799,40.7971,40.7799,40.7799,9234.0
2015-06-17 11:20:00,47.27,47.28,47.25,47.26,7570.0,40.7713,40.7799,40.754,40.7626,7570.0
2015-06-17 11:25:00,47.26,47.26,47.21,47.21,11600.0,40.7626,40.7626,40.7195,40.7195,11600.0
2015-06-17 11:30:00,47.21,47.21,47.15,47.18,19169.0,40.7195,40.7195,40.6678,40.6936,19169.0
2015-06-17 11:35:00,47.16,47.18,47.16,47.17,7498.0,40.6764,40.6936,40.6764,40.685,7498.0
2015-06-17 11:40:00,47.18,47.22,47.17,47.21,4661.0,40.6936,40.7281,40.685,40.7195,4661.0
2015-06-17 11:45:00,47.2,47.22,47.2,47.21,11200.0,40.7109,40.7281,40.7109,40.7195,11200.0
2015-06-17 11:50:00,47.22,47.26,47.2,47.26,12962.0,40.7281,40.7626,40.7109,40.7626,12962.0
2015-06-17 11:55:00,47.25,47.25,47.21,47.23,13076.0,40.754,40.754,40.7195,40.7368,13076.0
2015-06-17 12:00:00,47.22,47.24,47.2,47.2,4900.0,40.7281,40.7454,40.7109,40.7109,4900.0
2015-06-17 12:05:00,47.2,47.2,47.13,47.14,11125.0,40.7109,40.7109,40.6505,40.6591,11125.0
2015-06-17 12:10:00,47.13,47.14,47.1,47.11,6224.0,40.6505,40.6591,40.6246,40.6333,6224.0
2015-06-17 12:15:00,47.11,47.11,47.07,47.08,6794.0,40.6333,40.6333,40.5988,40.6074,6794.0
2015-06-17 12:20:00,47.08,47.1,47.08,47.1,1149.0,40.6074,40.6246,40.6074,40.6246,1149.0
2015-06-17 12:25:00,47.09,47.11,47.08,47.09,6823.0,40.616,40.6333,40.6074,40.616,6823.0
2015-06-17 12:30:00,47.09,47.09,47.07,47.07,5377.0,40.616,40.616,40.5988,40.5988,5377.0
2015-06-17 12:35:00,47.08,47.11,47.05,47.11,9990.0,40.6074,40.6333,40.5815,40.6333,9990.0
2015-06-17 12:40:00,47.11,47.13,47.07,47.08,23514.0,40.6333,40.6505,40.5988,40.6074,23514.0
2015-06-17 12:45:00,47.08,47.09,47.07,47.08,3634.0,40.6074,40.616,40.5988,40.6074,3634.0
2015-06-17 12:50:00,47.08,47.08,47.02,47.03,5425.0,40.6074,40.6074,40.5556,40.5643,5425.0
2015-06-17 12:55:00,47.03,47.05,46.99,47.05,15950.0,40.5643,40.5815,40.5298,40.5815,15950.0
2015-06-17 13:00:00,47.05,47.08,47.03,47.07,24243.0,40.5815,40.6074,40.5643,40.5988,24243.0
2015-06-17 13:05:00,47.07,47.09,47.07,47.08,7920.0,40.5988,40.616,40.5988,40.6074,7920.0
2015-06-17 13:10:00,47.09,47.1,47.07,47.08,6723.0,40.616,40.6246,40.5988,40.6074,6723.0
2015-06-17 13:15:00,47.08,47.13,47.08,47.12,3015.0,40.6074,40.6505,40.6074,40.6419,3015.0
2015-06-17 13:20:00,47.11,47.13,47.09,47.11,5116.0,40.6333,40.6505,40.616,40.6333,5116.0
2015-06-17 13:25:00,47.12,47.12,47.1,47.11,5220.0,40.6419,40.6419,40.6246,40.6333,5220.0
2015-06-17 13:30:00,47.1,47.15,47.09,47.13,11881.0,40.6246,40.6678,40.616,40.6505,11881.0
2015-06-17 13:35:00,47.13,47.13,47.11,47.13,16144.0,40.6505,40.6505,40.6333,40.6505,16144.0
2015-06-17 13:40:00,47.13,47.2,47.13,47.18,12890.0,40.6505,40.7109,40.6505,40.6936,12890.0
2015-06-17 13:45:00,47.18,47.18,47.14,47.15,5394.0,40.6936,40.6936,40.6591,40.6678,5394.0
2015-06-17 13:50:00,47.15,47.2,47.15,47.2,13952.0,40.6678,40.7109,40.6678,40.7109,13952.0
2015-06-17 13:55:00,47.21,47.23,47.16,47.19,13454.0,40.7195,40.7368,40.6764,40.7023,13454.0
2015-06-17 14:00:00,47.17,47.41,47.06,47.37,52815.0,40.685,40.892,40.5901,40.8575,52815.0
2015-06-17 14:05:00,47.38,47.46,47.3,47.46,25020.0,40.8661,40.9351,40.7971,40.9351,25020.0
2015-06-17 14:10:00,47.42,47.46,47.37,47.42,15187.0,40.9006,40.9351,40.8575,40.9006,15187.0
2015-06-17 14:15:00,47.43,47.46,47.39,47.39,16475.0,40.9093,40.9351,40.8748,40.8748,16475.0
2015-06-17 14:20:00,47.4,47.41,47.27,47.29,23124.0,40.8834,40.892,40.7713,40.7885,23124.0
2015-06-17 14:25:00,47.29,47.35,47.29,47.32,13082.0,40.7885,40.8403,40.7885,40.8144,13082.0
2015-06-17 14:30:00,47.32,47.49,47.31,47.44,39669.0,40.8144,40.961,40.8058,40.9179,39669.0
2015-06-17 14:35:00,47.44,47.48,47.42,47.48,32555.0,40.9179,40.9524,40.9006,40.9524,32555.0
2015-06-17 14:40:00,47.48,47.66,47.47,47.6,69141.0,40.9524,41.1076,40.9438,41.0559,69141.0
2015-06-17 14:45:00,47.61,47.69,47.61,47.62,35390.0,41.0645,41.1335,41.0645,41.0731,35390.0
2015-06-17 14:50:00,47.63,47.66,47.61,47.63,20870.0,41.0818,41.1076,41.0645,41.0818,20870.0
2015-06-17 14:55:00,47.64,47.66,47.59,47.61,25336.0,41.0904,41.1076,41.0473,41.0645,25336.0
2015-06-17 15:00:00,47.61,47.62,47.54,47.55,25417.0,41.0645,41.0731,41.0041,41.0128,25417.0
2015-06-17 15:05:00,47.55,47.56,47.5,47.5,17491.0,41.0128,41.0214,40.9696,40.9696,17491.0
2015-06-17 15:10:00,47.51,47.56,47.49,47.53,17392.0,40.9783,41.0214,40.961,40.9955,17392.0
2015-06-17 15:15:00,47.53,47.6,47.53,47.56,20381.0,40.9955,41.0559,40.9955,41.0214,20381.0
2015-06-17 15:20:00,47.55,47.64,47.55,47.61,54382.0,41.0128,41.0904,41.0128,41.0645,54382.0
2015-06-17 15:25:00,47.62,47.63,47.57,47.58,15257.0,41.0731,41.0818,41.03,41.0386,15257.0
2015-06-17 15:30:00,47.58,47.63,47.54,47.55,31920.0,41.0386,41.0818,41.0041,41.0128,31920.0
2015-06-17 15:35:00,47.55,47.59,47.55,47.57,29858.0,41.0128,41.0473,41.0128,41.03,29858.0
2015-06-17 15:40:00,47.59,47.59,47.54,47.56,43750.0,41.0473,41.0473,41.0041,41.0214,43750.0
2015-06-17 15:45:00,47.56,47.6,47.54,47.6,71827.0,41.0214,41.0559,41.0041,41.0559,71827.0
2015-06-17 15:50:00,47.6,47.65,47.59,47.64,130756.0,41.0559,41.099,41.0473,41.0904,130756.0
2015-06-17 15:55:00,47.65,47.65,47.57,47.58,171344.0,41.099,41.099,41.03,41.0386,171344.0
2015-06-18 09:30:00,47.59,47.93,47.47,47.83,41994.0,41.0473,41.3405,40.9438,41.2543,41994.0
2015-06-18 09:35:00,47.84,48.06,47.83,48.03,95174.0,41.2629,41.4527,41.2543,41.4268,95174.0
2015-06-18 09:40:00,48.04,48.07,47.98,48.0,33282.0,41.4354,41.4613,41.3836,41.4009,33282.0
2015-06-18 09:45:00,48.0,48.17,47.99,48.14,63284.0,41.4009,41.5475,41.3923,41.5217,63284.0
2015-06-18 09:50:00,48.15,48.22,48.07,48.07,55177.0,41.5303,41.5907,41.4613,41.4613,55177.0
2015-06-18 09:55:00,48.06,48.06,47.95,48.04,75791.0,41.4527,41.4527,41.3578,41.4354,75791.0
2015-06-18 10:00:00,48.04,48.11,47.99,48.0,124741.0,41.4354,41.4958,41.3923,41.4009,124741.0
2015-06-18 10:05:00,48.0,48.09,47.98,48.07,73225.0,41.4009,41.4785,41.3836,41.4613,73225.0
2015-06-18 10:10:00,48.08,48.08,47.98,48.02,67844.0,41.4699,41.4699,41.3836,41.4182,67844.0
2015-06-18 10:15:00,48.02,48.02,47.94,47.96,56834.0,41.4182,41.4182,41.3491,41.3664,56834.0
2015-06-18 10:20:00,47.96,48.03,47.92,48.02,61073.0,41.3664,41.4268,41.3319,41.4182,61073.0
2015-06-18 10:25:00,48.03,48.1,48.02,48.07,29158.0,41.4268,41.4872,41.4182,41.4613,29158.0
2015-06-18 10:30:00,48.07,48.13,48.07,48.13,30207.0,41.4613,41.513,41.4613,41.513,30207.0
2015-06-18 10:35:00,48.12,48.14,48.08,48.11,25252.0,41.5044,41.5217,41.4699,41.4958,25252.0
2015-06-18 10:40:00,48.12,48.17,48.11,48.14,33803.0,41.5044,41.5475,41.4958,41.5217,33803.0
2015-06-18 10:45:00,48.15,48.21,48.14,48.19,53296.0,41.5303,41.582,41.5217,41.5648,53296.0
2015-06-18 10:50:00,48.2,48.33,48.19,48.32,43455.0,41.5734,41.6855,41.5648,41.6769,43455.0
2015-06-18 10:55:00,48.31,48.4,48.3,48.36,45448.0,41.6683,41.7459,41.6597,41.7114,45448.0
2015-06-18 11:00:00,48.36,48.45,48.32,48.45,35891.0,41.7114,41.789,41.6769,41.789,35891.0
2015-06-18 11:05:00,48.45,48.54,48.44,48.51,121763.0,41.789,41.8667,41.7804,41.8408,121763.0
2015-06-18 11:10:00,48.52,48.6,48.5,48.59,58946.0,41.8494,41.9184,41.8322,41.9098,58946.0
2015-06-18 11:15:00,48.59,48.67,48.58,48.64,189551.0,41.9098,41.9788,41.9012,41.9529,189551.0
2015-06-18 11:20:00,48.64,48.64,48.55,48.59,66575.0,41.9529,41.9529,41.8753,41.9098,66575.0
2015-06-18 11:25:00,48.59,48.66,48.57,48.6,49861.0,41.9098,41.9702,41.8925,41.9184,49861.0
2015-06-18 11:30:00,48.6,48.62,48.55,48.55,41524.0,41.9184,41.9357,41.8753,41.8753,41524.0
2015-06-18 11:35:00,48.55,48.67,48.55,48.64,31802.0,41.8753,41.9788,41.8753,41.9529,31802.0
2015-06-18 11:40:00,48.63,48.64,48.55,48.55,33151.0,41.9443,41.9529,41.8753,41.8753,33151.0
2015-06-18 11:45:00,48.56,48.58,48.54,48.54,121824.0,41.8839,41.9012,41.8667,41.8667,121824.0
2015-06-18 11:50:00,48.54,48.58,48.53,48.54,99007.0,41.8667,41.9012,41.858,41.8667,99007.0
2015-06-18 11:55:00,48.53,48.57,48.53,48.53,27722.0,41.858,41.8925,41.858,41.858,27722.0
2015-06-18 12:00:00,48.53,48.53,48.5,48.52,26185.0,41.858,41.858,41.8322,41.8494,26185.0
2015-06-18 12:05:00,48.52,48.53,48.5,48.52,23887.0,41.8494,41.858,41.8322,41.8494,23887.0
2015-06-18 12:10:00,48.52,48.52,48.5,48.51,19657.0,41.8494,41.8494,41.8322,41.8408,19657.0
2015-06-18 12:15:00,48.52,48.53,48.48,48.5,22938.0,41.8494,41.858,41.8149,41.8322,22938.0
2015-06-18 12:20:00,48.5,48.57,48.48,48.54,64122.0,41.8322,41.8925,41.8149,41.8667,64122.0
2015-06-18 12:25:00,48.54,48.55,48.49,48.5,18509.0,41.8667,41.8753,41.8235,41.8322,18509.0
2015-06-18 12:30:00,48.51,48.58,48.51,48.58,85338.0,41.8408,41.9012,41.8408,41.9012,85338.0
2015-06-18 12:35:00,48.57,48.59,48.51,48.57,23110.0,41.8925,41.9098,41.8408,41.8925,23110.0
2015-06-18 12:40:00,48.57,48.58,48.54,48.56,13276.0,41.8925,41.9012,41.8667,41.8839,13276.0
2015-06-18 12:45:00,48.56,48.59,48.55,48.56,14858.0,41.8839,41.9098,41.8753,41.8839,14858.0
2015-06-18 12:50:00,48.56,48.56,48.54,48.55,12534.0,41.8839,41.8839,41.8667,41.8753,12534.0
2015-06-18 12:55:00,48.54,48.56,48.54,48.55,15362.0,41.8667,41.8839,41.8667,41.8753,15362.0
2015-06-18 13:00:00,48.54,48.58,48.54,48.56,21661.0,41.8667,41.9012,41.8667,41.8839,21661.0
2015-06-18 13:05:00,48.56,48.57,48.51,48.51,57668.0,41.8839,41.8925,41.8408,41.8408,57668.0
2015-06-18 13:10:00,48.5,48.55,48.49,48.55,107350.0,41.8322,41.8753,41.8235,41.8753,107350.0
2015-06-18 13:15:00,48.55,48.57,48.49,48.5,55395.0,41.8753,41.8925,41.8235,41.8322,55395.0
2015-06-18 13:20:00,48.5,48.51,48.45,48.48,25458.0,41.8322,41.8408,41.789,41.8149,25458.0
2015-06-18 13:25:00,48.48,48.5,48.45,48.5,16687.0,41.8149,41.8322,41.789,41.8322,16687.0
2015-06-18 13:30:00,48.49,48.51,48.47,48.48,20445.0,41.8235,41.8408,41.8063,41.8149,20445.0
2015-06-18 13:35:00,48.49,48.51,48.49,48.51,30659.0,41.8235,41.8408,41.8235,41.8408,30659.0
2015-06-18 13:40:00,48.51,48.56,48.5,48.55,18802.0,41.8408,41.8839,41.8322,41.8753,18802.0
2015-06-18 13:45:00,48.55,48.57,48.51,48.51,24767.0,41.8753,41.8925,41.8408,41.8408,24767.0
2015-06-18 13:50:00,48.52,48.57,48.51,48.55,26955.0,41.8494,41.8925,41.8408,41.8753,26955.0
2015-06-18 13:55:00,48.54,48.54,48.51,48.52,21842.0,41.8667,41.8667,41.8408,41.8494,21842.0
2015-06-18 14:00:00,48.52,48.57,48.51,48.55,15406.0,41.8494,41.8925,41.8408,41.8753,15406.0
2015-06-18 14:05:00,48.56,48.61,48.55,48.55,31327.0,41.8839,41.927,41.8753,41.8753,31327.0
2015-06-18 14:10:00,48.56,48.58,48.53,48.53,22751.0,41.8839,41.9012,41.858,41.858,22751.0
2015-06-18 14:15:00,48.53,48.56,48.52,48.55,22298.0,41.858,41.8839,41.8494,41.8753,22298.0
2015-06-18 14:20:00,48.55,48.56,48.53,48.55,42204.0,41.8753,41.8839,41.858,41.8753,42204.0
2015-06-18 14:25:00,48.54,48.55,48.52,48.54,21048.0,41.8667,41.8753,41.8494,41.8667,21048.0
2015-06-18 14:30:00,48.55,48.61,48.54,48.6,24045.0,41.8753,41.927,41.8667,41.9184,24045.0
2015-06-18 14:35:00,48.6,48.63,48.58,48.63,20031.0,41.9184,41.9443,41.9012,41.9443,20031.0
2015-06-18 14:40:00,48.62,48.66,48.62,48.66,14762.0,41.9357,41.9702,41.9357,41.9702,14762.0
2015-06-18 14:45:00,48.66,48.66,48.63,48.64,24474.0,41.9702,41.9702,41.9443,41.9529,24474.0
2015-06-18 14:50:00,48.65,48.69,48.64,48.69,18579.0,41.9615,41.996,41.9529,41.996,18579.0
2015-06-18 14:55:00,48.69,48.71,48.65,48.67,39700.0,41.996,42.0133,41.9615,41.9788,39700.0
2015-06-18 15:00:00,48.67,48.68,48.63,48.66,20550.0,41.9788,41.9874,41.9443,41.9702,20550.0
2015-06-18 15:05:00,48.66,48.68,48.63,48.64,32202.0,41.9702,41.9874,41.9443,41.9529,32202.0
2015-06-18 15:10:00,48.63,48.66,48.63,48.66,18454.0,41.9443,41.9702,41.9443,41.9702,18454.0
2015-06-18 15:15:00,48.66,48.67,48.62,48.63,46275.0,41.9702,41.9788,41.9357,41.9443,46275.0
2015-06-18 15:20:00,48.63,48.67,48.63,48.65,31863.0,41.9443,41.9788,41.9443,41.9615,31863.0
2015-06-18 15:25:00,48.65,48.69,48.63,48.69,38855.0,41.9615,41.996,41.9443,41.996,38855.0
2015-06-18 15:30:00,48.68,48.69,48.61,48.63,56267.0,41.9874,41.996,41.927,41.9443,56267.0
2015-06-18 15:35:00,48.63,48.67,48.59,48.6,46868.0,41.9443,41.9788,41.9098,41.9184,46868.0
2015-06-18 15:40:00,48.61,48.66,48.6,48.64,51705.0,41.927,41.9702,41.9184,41.9529,51705.0
2015-06-18 15:45:00,48.64,48.65,48.59,48.59,71640.0,41.9529,41.9615,41.9098,41.9098,71640.0
2015-06-18 15:50:00,48.59,48.64,48.59,48.63,107796.0,41.9098,41.9529,41.9098,41.9443,107796.0
2015-06-18 15:55:00,48.62,48.65,48.6,48.61,170054.0,41.9357,41.9615,41.9184,41.927,170054.0
2015-06-19 09:30:00,48.63,48.79,48.53,48.64,600128.0,41.9443,42.0823,41.858,41.9529,600128.0
2015-06-19 09:35:00,48.62,48.7,48.59,48.64,48651.0,41.9357,42.0047,41.9098,41.9529,48651.0
2015-06-19 09:40:00,48.65,48.72,48.59,48.7,79860.0,41.9615,42.0219,41.9098,42.0047,79860.0
2015-06-19 09:45:00,48.67,48.69,48.6,48.63,38861.0,41.9788,41.996,41.9184,41.9443,38861.0
2015-06-19 09:50:00,48.62,48.71,48.62,48.67,26031.0,41.9357,42.0133,41.9357,41.9788,26031.0
2015-06-19 09:55:00,48.67,48.74,48.66,48.68,37908.0,41.9788,42.0392,41.9702,41.9874,37908.0
2015-06-19 10:00:00,48.69,48.77,48.68,48.77,112074.0,41.996,42.065,41.9874,42.065,112074.0
2015-06-19 10:05:00,48.77,48.85,48.75,48.82,121975.0,42.065,42.134,42.0478,42.1082,121975.0
2015-06-19 10:10:00,48.82,48.89,48.82,48.86,75137.0,42.1082,42.1685,42.1082,42.1427,75137.0
2015-06-19 10:15:00,48.86,48.9,48.86,48.9,59588.0,42.1427,42.1772,42.1427,42.1772,59588.0
2015-06-19 10:20:00,48.9,49.03,48.89,49.02,62443.0,42.1772,42.2893,42.1685,42.2807,62443.0
2015-06-19 10:25:00,49.02,49.08,49.02,49.03,74439.0,42.2807,42.3324,42.2807,42.2893,74439.0
2015-06-19 10:30:00,49.04,49.04,48.96,48.97,53630.0,42.2979,42.2979,42.2289,42.2375,53630.0
2015-06-19 10:35:00,48.97,49.0,48.87,48.88,42021.0,42.2375,42.2634,42.1513,42.1599,42021.0
2015-06-19 10:40:00,48.89,48.9,48.86,48.87,16316.0,42.1685,42.1772,42.1427,42.1513,16316.0
2015-06-19 10:45:00,48.87,48.94,48.87,48.92,53052.0,42.1513,42.2117,42.1513,42.1944,53052.0
2015-06-19 10:50:00,48.92,48.97,48.9,48.97,27841.0,42.1944,42.2375,42.1772,42.2375,27841.0
2015-06-19 10:55:00,48.96,48.97,48.94,48.96,26434.0,42.2289,42.2375,42.2117,42.2289,26434.0
2015-06-19 11:00:00,48.96,48.97,48.93,48.97,64679.0,42.2289,42.2375,42.203,42.2375,64679.0
2015-06-19 11:05:00,48.97,49.0,48.93,48.97,38665.0,42.2375,42.2634,42.203,42.2375,38665.0
2015-06-19 11:10:00,48.97,48.97,48.93,48.94,49073.0,42.2375,42.2375,42.203,42.2117,49073.0
2015-06-19 11:15:00,48.94,49.01,48.93,49.0,92263.0,42.2117,42.272,42.203,42.2634,92263.0
2015-06-19 11:20:00,48.99,49.0,48.9,48.95,60281.0,42.2548,42.2634,42.1772,42.2203,60281.0
2015-06-19 11:25:00,48.95,48.97,48.85,48.86,84478.0,42.2203,42.2375,42.134,42.1427,84478.0
2015-06-19 11:30:00,48.87,48.89,48.77,48.8,276956.0,42.1513,42.1685,42.065,42.0909,276956.0
2015-06-19 11:35:00,48.8,48.83,48.77,48.8,76477.0,42.0909,42.1168,42.065,42.0909,76477.0
2015-06-19 11:40:00,48.8,48.8,48.76,48.79,51100.0,42.0909,42.0909,42.0564,42.0823,51100.0
2015-06-19 11:45:00,48.79,48.88,48.77,48.88,34094.0,42.0823,42.1599,42.065,42.1599,34094.0
2015-06-19 11:50:00,48.87,48.88,48.84,48.84,44922.0,42.1513,42.1599,42.1254,42.1254,44922.0
2015-06-19 11:55:00,48.83,48.92,48.81,48.86,84957.0,42.1168,42.1944,42.0995,42.1427,84957.0
2015-06-19 12:00:00,48.85,48.93,48.85,48.87,50263.0,42.134,42.203,42.134,42.1513,50263.0
2015-06-19 12:05:00,48.88,48.91,48.85,48.85,32673.0,42.1599,42.1858,42.134,42.134,32673.0
2015-06-19 12:10:00,48.84,48.9,48.84,48.87,47209.0,42.1254,42.1772,42.1254,42.1513,47209.0
2015-06-19 12:15:00,48.87,48.87,48.85,48.86,12446.0,42.1513,42.1513,42.134,42.1427,12446.0
2015-06-19 12:20:00,48.86,48.86,48.8,48.8,12007.0,42.1427,42.1427,42.0909,42.0909,12007.0
2015-06-19 12:25:00,48.8,48.81,48.77,48.78,39335.0,42.0909,42.0995,42.065,42.0737,39335.0
2015-06-19 12:30:00,48.78,48.84,48.77,48.84,27314.0,42.0737,42.1254,42.065,42.1254,27314.0
2015-06-19 12:35:00,48.83,48.85,48.83,48.83,16605.0,42.1168,42.134,42.1168,42.1168,16605.0
2015-06-19 12:40:00,48.84,48.89,48.83,48.88,22223.0,42.1254,42.1685,42.1168,42.1599,22223.0
2015-06-19 12:45:00,48.87,48.9,48.86,48.9,16343.0,42.1513,42.1772,42.1427,42.1772,16343.0
2015-06-19 12:50:00,48.89,48.9,48.86,48.87,13657.0,42.1685,42.1772,42.1427,42.1513,13657.0
2015-06-19 12:55:00,48.87,48.9,48.85,48.89,28540.0,42.1513,42.1772,42.134,42.1685,28540.0
2015-06-19 13:00:00,48.9,48.94,48.89,48.93,20634.0,42.1772,42.2117,42.1685,42.203,20634.0
2015-06-19 13:05:00,48.93,48.97,48.93,48.96,15425.0,42.203,42.2375,42.203,42.2289,15425.0
2015-06-19 13:10:00,48.95,48.95,48.92,48.95,25949.0,42.2203,42.2203,42.1944,42.2203,25949.0
2015-06-19 13:15:00,48.94,48.96,48.92,48.95,33346.0,42.2117,42.2289,42.1944,42.2203,33346.0
2015-06-19 13:20:00,48.95,48.95,48.93,48.94,11575.0,42.2203,42.2203,42.203,42.2117,11575.0
2015-06-19 13:25:00,48.94,48.95,48.91,48.95,26987.0,42.2117,42.2203,42.1858,42.2203,26987.0
2015-06-19 13:30:00,48.94,48.97,48.93,48.97,39965.0,42.2117,42.2375,42.203,42.2375,39965.0
2015-06-19 13:35:00,48.97,49.03,48.96,49.03,35457.0,42.2375,42.2893,42.2289,42.2893,35457.0
2015-06-19 13:40:00,49.03,49.05,49.02,49.03,22472.0,42.2893,42.3065,42.2807,42.2893,22472.0
2015-06-19 13:45:00,49.03,49.06,49.03,49.04,16870.0,42.2893,42.3152,42.2893,42.2979,16870.0
2015-06-19 13:50:00,49.03,49.04,48.98,48.99,23559.0,42.2893,42.2979,42.2462,42.2548,23559.0
2015-06-19 13:55:00,49.0,49.02,48.98,49.02,155568.0,42.2634,42.2807,42.2462,42.2807,155568.0
2015-06-19 14:00:00,49.01,49.05,49.01,49.04,28969.0,42.272,42.3065,42.272,42.2979,28969.0
2015-06-19 14:05:00,49.04,49.11,49.04,49.1,48987.0,42.2979,42.3583,42.2979,42.3497,48987.0
2015-06-19 14:10:00,49.11,49.12,49.11,49.11,15270.0,42.3583,42.3669,42.3583,42.3583,15270.0
2015-06-19 14:15:00,49.11,49.12,49.1,49.11,15898.0,42.3583,42.3669,42.3497,42.3583,15898.0
2015-06-19 14:20:00,49.11,49.11,49.03,49.05,51605.0,42.3583,42.3583,42.2893,42.3065,51605.0
2015-06-19 14:25:00,49.05,49.1,49.03,49.07,54625.0,42.3065,42.3497,42.2893,42.3238,54625.0
2015-06-19 14:30:00,49.06,49.07,49.02,49.05,41992.0,42.3152,42.3238,42.2807,42.3065,41992.0
2015-06-19 14:35:00,49.05,49.06,49.03,49.05,28345.0,42.3065,42.3152,42.2893,42.3065,28345.0
2015-06-19 14:40:00,49.04,49.05,49.02,49.05,41679.0,42.2979,42.3065,42.2807,42.3065,41679.0
2015-06-19 14:45:00,49.05,49.05,48.98,48.98,38818.0,42.3065,42.3065,42.2462,42.2462,38818.0
2015-06-19 14:50:00,48.98,48.99,48.93,48.94,22652.0,42.2462,42.2548,42.203,42.2117,22652.0
2015-06-19 14:55:00,48.94,48.96,48.91,48.94,48368.0,42.2117,42.2289,42.1858,42.2117,48368.0
2015-06-19 15:00:00,48.95,48.99,48.93,48.98,64933.0,42.2203,42.2548,42.203,42.2462,64933.0
2015-06-19 15:05:00,48.98,48.99,48.94,48.96,87497.0,42.2462,42.2548,42.2117,42.2289,87497.0
2015-06-19 15:10:00,48.95,48.99,48.95,48.97,44403.0,42.2203,42.2548,42.2203,42.2375,44403.0
2015-06-19 15:15:00,48.98,48.99,48.93,48.99,47891.0,42.2462,42.2548,42.203,42.2548,47891.0
2015-06-19 15:20:00,48.98,49.03,48.96,49.0,65703.0,42.2462,42.2893,42.2289,42.2634,65703.0
2015-06-19 15:25:00,49.01,49.01,48.99,48.99,41298.0,42.272,42.272,42.2548,42.2548,41298.0
2015-06-19 15:30:00,48.99,49.01,48.94,48.99,176993.0,42.2548,42.272,42.2117,42.2548,176993.0
2015-06-19 15:35:00,48.99,49.02,48.97,49.01,97647.0,42.2548,42.2807,42.2375,42.272,97647.0
2015-06-19 15:40:00,49.01,49.03,48.99,49.01,88411.0,42.272,42.2893,42.2548,42.272,88411.0
2015-06-19 15:45:00,49.01,49.05,48.97,49.04,183237.0,42.272,42.3065,42.2375,42.2979,183237.0
2015-06-19 15:50:00,49.03,49.05,48.93,48.94,140232.0,42.2893,42.3065,42.203,42.2117,140232.0
2015-06-19 15:55:00,48.94,48.95,48.9,48.9,325347.0,42.2117,42.2203,42.1772,42.1772,325347.0
2015-06-22 09:30:00,50.42,50.65,50.31,50.52,365308.0,43.4882,43.6866,43.3933,43.5744,365308.0
2015-06-22 09:35:00,50.52,50.52,50.09,50.12,152469.0,43.5744,43.5744,43.2036,43.2294,152469.0
2015-06-22 09:40:00,50.13,50.18,50.01,50.15,208110.0,43.2381,43.2812,43.1346,43.2553,208110.0
2015-06-22 09:45:00,50.15,50.28,50.09,50.21,199015.0,43.2553,43.3674,43.2036,43.3071,199015.0
2015-06-22 09:50:00,50.22,50.23,50.01,50.04,162222.0,43.3157,43.3243,43.1346,43.1604,162222.0
2015-06-22 09:55:00,50.03,50.05,49.97,50.05,139753.0,43.1518,43.1691,43.1001,43.1691,139753.0
2015-06-22 10:00:00,50.04,50.06,49.98,50.01,87991.0,43.1604,43.1777,43.1087,43.1346,87991.0
2015-06-22 10:05:00,50.02,50.04,50.0,50.0,95723.0,43.1432,43.1604,43.1259,43.1259,95723.0
2015-06-22 10:10:00,50.01,50.02,49.97,50.01,67555.0,43.1346,43.1432,43.1001,43.1346,67555.0
2015-06-22 10:15:00,50.01,50.09,50.0,50.06,74788.0,43.1346,43.2036,43.1259,43.1777,74788.0
2015-06-22 10:20:00,50.06,50.06,49.97,50.01,102965.0,43.1777,43.1777,43.1001,43.1346,102965.0
2015-06-22 10:25:00,50.01,50.05,49.98,50.02,59000.0,43.1346,43.1691,43.1087,43.1432,59000.0
2015-06-22 10:30:00,50.02,50.03,49.93,49.94,69638.0,43.1432,43.1518,43.0656,43.0742,69638.0
2015-06-22 10:35:00,49.95,49.98,49.93,49.95,99714.0,43.0828,43.1087,43.0656,43.0828,99714.0
2015-06-22 10:40:00,49.96,49.97,49.87,49.91,104547.0,43.0914,43.1001,43.0138,43.0483,104547.0
2015-06-22 10:45:00,49.9,49.92,49.83,49.86,54543.0,43.0397,43.0569,42.9793,43.0052,54543.0
2015-06-22 10:50:00,49.86,49.86,49.8,49.85,27195.0,43.0052,43.0052,42.9534,42.9966,27195.0
2015-06-22 10:55:00,49.86,49.87,49.65,49.66,155389.0,43.0052,43.0138,42.8241,42.8327,155389.0
2015-06-22 11:00:00,49.65,49.76,49.59,49.75,88443.0,42.8241,42.9189,42.7723,42.9103,88443.0
2015-06-22 11:05:00,49.75,49.85,49.74,49.84,42032.0,42.9103,42.9966,42.9017,42.9879,42032.0
2015-06-22 11:10:00,49.84,49.91,49.84,49.89,91803.0,42.9879,43.0483,42.9879,43.0311,91803.0
2015-06-22 11:15:00,49.89,50.02,49.88,49.98,70603.0,43.0311,43.1432,43.0224,43.1087,70603.0
2015-06-22 11:20:00,49.99,50.12,49.98,50.09,46396.0,43.1173,43.2294,43.1087,43.2036,46396.0
2015-06-22 11:25:00,50.09,50.11,50.07,50.09,68530.0,43.2036,43.2208,43.1863,43.2036,68530.0
2015-06-22 11:30:00,50.09,50.12,50.03,50.07,35541.0,43.2036,43.2294,43.1518,43.1863,35541.0
2015-06-22 11:35:00,50.08,50.15,50.07,50.08,34595.0,43.1949,43.2553,43.1863,43.1949,34595.0
2015-06-22 11:40:00,50.09,50.09,49.92,50.0,54819.0,43.2036,43.2036,43.0569,43.1259,54819.0
2015-06-22 11:45:00,50.0,50.03,49.99,50.02,59428.0,43.1259,43.1518,43.1173,43.1432,59428.0
2015-06-22 11:50:00,50.02,50.07,50.01,50.05,110254.0,43.1432,43.1863,43.1346,43.1691,110254.0
2015-06-22 11:55:00,50.05,50.06,49.92,49.95,56994.0,43.1691,43.1777,43.0569,43.0828,56994.0
2015-06-22 12:00:00,49.94,49.94,49.9,49.91,39129.0,43.0742,43.0742,43.0397,43.0483,39129.0
2015-06-22 12:05:00,49.92,49.92,49.86,49.86,41552.0,43.0569,43.0569,43.0052,43.0052,41552.0
2015-06-22 12:10:00,49.86,49.88,49.84,49.85,29988.0,43.0052,43.0224,42.9879,42.9966,29988.0
2015-06-22 12:15:00,49.85,49.87,49.84,49.84,41419.0,42.9966,43.0138,42.9879,42.9879,41419.0
2015-06-22 12:20:00,49.85,49.85,49.8,49.81,31377.0,42.9966,42.9966,42.9534,42.9621,31377.0
2015-06-22 12:25:00,49.81,49.82,49.75,49.75,44147.0,42.9621,42.9707,42.9103,42.9103,44147.0
2015-06-22 12:30:00,49.75,49.76,49.73,49.75,33252.0,42.9103,42.9189,42.8931,42.9103,33252.0
2015-06-22 12:35:00,49.75,49.75,49.71,49.75,27950.0,42.9103,42.9103,42.8758,42.9103,27950.0
2015-06-22 12:40:00,49.75,49.75,49.68,49.69,19609.0,42.9103,42.9103,42.8499,42.8586,19609.0
2015-06-22 12:45:00,49.68,49.76,49.68,49.73,28342.0,42.8499,42.9189,42.8499,42.8931,28342.0
2015-06-22 12:50:00,49.73,49.76,49.71,49.75,19131.0,42.8931,42.9189,42.8758,42.9103,19131.0
2015-06-22 12:55:00,49.75,49.75,49.71,49.73,17864.0,42.9103,42.9103,42.8758,42.8931,17864.0
2015-06-22 13:00:00,49.72,49.81,49.72,49.8,32127.0,42.8844,42.9621,42.8844,42.9534,32127.0
2015-06-22 13:05:00,49.8,49.84,49.78,49.8,48743.0,42.9534,42.9879,42.9362,42.9534,48743.0
2015-06-22 13:10:00,49.8,49.8,49.71,49.72,35094.0,42.9534,42.9534,42.8758,42.8844,35094.0
2015-06-22 13:15:00,49.72,49.73,49.7,49.71,15098.0,42.8844,42.8931,42.8672,42.8758,15098.0
2015-06-22 13:20:00,49.71,49.71,49.63,49.63,22997.0,42.8758,42.8758,42.8068,42.8068,22997.0
2015-06-22 13:25:00,49.63,49.69,49.63,49.65,45846.0,42.8068,42.8586,42.8068,42.8241,45846.0
2015-06-22 13:30:00,49.65,49.69,49.62,49.67,97685.0,42.8241,42.8586,42.7982,42.8413,97685.0
2015-06-22 13:35:00,49.67,49.67,49.63,49.64,44541.0,42.8413,42.8413,42.8068,42.8154,44541.0
2015-06-22 13:40:00,49.64,49.65,49.58,49.59,48619.0,42.8154,42.8241,42.7637,42.7723,48619.0
2015-06-22 13:45:00,49.59,49.6,49.57,49.58,44333.0,42.7723,42.7809,42.7551,42.7637,44333.0
2015-06-22 13:50:00,49.58,49.59,49.54,49.54,43006.0,42.7637,42.7723,42.7292,42.7292,43006.0
2015-06-22 13:55:00,49.54,49.64,49.52,49.64,38121.0,42.7292,42.8154,42.7119,42.8154,38121.0
2015-06-22 14:00:00,49.64,49.73,49.62,49.73,41668.0,42.8154,42.8931,42.7982,42.8931,41668.0
2015-06-22 14:05:00,49.73,49.81,49.72,49.81,43633.0,42.8931,42.9621,42.8844,42.9621,43633.0
2015-06-22 14:10:00,49.8,49.83,49.7,49.7,30004.0,42.9534,42.9793,42.8672,42.8672,30004.0
2015-06-22 14:15:00,49.71,49.78,49.7,49.72,32507.0,42.8758,42.9362,42.8672,42.8844,32507.0
2015-06-22 14:20:00,49.72,49.8,49.71,49.77,29085.0,42.8844,42.9534,42.8758,42.9276,29085.0
2015-06-22 14:25:00,49.78,49.78,49.74,49.75,34221.0,42.9362,42.9362,42.9017,42.9103,34221.0
2015-06-22 14:30:00,49.74,49.78,49.71,49.78,40927.0,42.9017,42.9362,42.8758,42.9362,40927.0
2015-06-22 14:35:00,49.78,49.83,49.78,49.82,37453.0,42.9362,42.9793,42.9362,42.9707,37453.0
2015-06-22 14:40:00,49.82,49.87,49.81,49.84,48160.0,42.9707,43.0138,42.9621,42.9879,48160.0
2015-06-22 14:45:00,49.85,49.87,49.74,49.76,59690.0,42.9966,43.0138,42.9017,42.9189,59690.0
2015-06-22 14:50:00,49.77,49.79,49.76,49.77,77923.0,42.9276,42.9448,42.9189,42.9276,77923.0
2015-06-22 14:55:00,49.77,49.85,49.77,49.79,40699.0,42.9276,42.9966,42.9276,42.9448,40699.0
2015-06-22 15:00:00,49.79,49.81,49.77,49.8,42406.0,42.9448,42.9621,42.9276,42.9534,42406.0
2015-06-22 15:05:00,49.79,49.84,49.79,49.83,30674.0,42.9448,42.9879,42.9448,42.9793,30674.0
2015-06-22 15:10:00,49.83,49.84,49.81,49.81,19835.0,42.9793,42.9879,42.9621,42.9621,19835.0
2015-06-22 15:15:00,49.81,49.81,49.7,49.7,53723.0,42.9621,42.9621,42.8672,42.8672,53723.0
2015-06-22 15:20:00,49.7,49.9,49.7,49.88,93909.0,42.8672,43.0397,42.8672,43.0224,93909.0
2015-06-22 15:25:00,49.88,49.89,49.85,49.87,47707.0,43.0224,43.0311,42.9966,43.0138,47707.0
2015-06-22 15:30:00,49.87,49.9,49.86,49.89,63918.0,43.0138,43.0397,43.0052,43.0311,63918.0
2015-06-22 15:35:00,49.89,49.9,49.83,49.86,86149.0,43.0311,43.0397,42.9793,43.0052,86149.0
2015-06-22 15:40:00,49.86,49.92,49.85,49.89,97106.0,43.0052,43.0569,42.9966,43.0311,97106.0
2015-06-22 15:45:00,49.89,49.9,49.86,49.89,109967.0,43.0311,43.0397,43.0052,43.0311,109967.0
2015-06-22 15:50:00,49.88,49.92,49.87,49.89,129200.0,43.0224,43.0569,43.0138,43.0311,129200.0
2015-06-22 15:55:00,49.9,49.94,49.87,49.91,343913.0,43.0397,43.0742,43.0138,43.0483,343913.0
2015-06-23 09:30:00,49.91,49.91,49.51,49.64,363799.0,43.0483,43.0483,42.7033,42.8154,363799.0
2015-06-23 09:35:00,49.63,49.98,49.16,49.33,186984.0,42.8068,43.1087,42.4014,42.548,186984.0
2015-06-23 09:40:00,49.33,49.5,49.27,49.5,74586.0,42.548,42.6947,42.4963,42.6947,74586.0
2015-06-23 09:45:00,49.5,49.55,49.36,49.41,75187.0,42.6947,42.7378,42.5739,42.6171,75187.0
2015-06-23 09:50:00,49.41,49.44,49.21,49.36,107128.0,42.6171,42.6429,42.4445,42.5739,107128.0
2015-06-23 09:55:00,49.36,49.59,49.3,49.59,103472.0,42.5739,42.7723,42.5222,42.7723,103472.0
2015-06-23 10:00:00,49.58,49.65,49.54,49.65,110893.0,42.7637,42.8241,42.7292,42.8241,110893.0
2015-06-23 10:05:00,49.65,49.96,49.65,49.96,108171.0,42.8241,43.0914,42.8241,43.0914,108171.0
2015-06-23 10:10:00,49.96,50.11,49.85,49.96,133068.0,43.0914,43.2208,42.9966,43.0914,133068.0
2015-06-23 10:15:00,49.96,49.97,49.66,49.69,84452.0,43.0914,43.1001,42.8327,42.8586,84452.0
2015-06-23 10:20:00,49.7,49.89,49.7,49.89,45171.0,42.8672,43.0311,42.8672,43.0311,45171.0
2015-06-23 10:25:00,49.9,49.91,49.75,49.8,88748.0,43.0397,43.0483,42.9103,42.9534,88748.0
2015-06-23 10:30:00,49.8,49.81,49.75,49.75,54909.0,42.9534,42.9621,42.9103,42.9103,54909.0
2015-06-23 10:35:00,49.75,49.79,49.51,49.51,90928.0,42.9103,42.9448,42.7033,42.7033,90928.0
2015-06-23 10:40:00,49.51,49.51,49.38,49.4,76673.0,42.7033,42.7033,42.5912,42.6084,76673.0
2015-06-23 10:45:00,49.4,49.57,49.38,49.53,66409.0,42.6084,42.7551,42.5912,42.7206,66409.0
2015-06-23 10:50:00,49.53,49.53,49.46,49.53,37984.0,42.7206,42.7206,42.6602,42.7206,37984.0
2015-06-23 10:55:00,49.53,49.55,49.47,49.52,32974.0,42.7206,42.7378,42.6688,42.7119,32974.0
2015-06-23 11:00:00,49.52,49.52,49.46,49.47,37599.0,42.7119,42.7119,42.6602,42.6688,37599.0
2015-06-23 11:05:00,49.47,49.48,49.41,49.42,62767.0,42.6688,42.6774,42.6171,42.6257,62767.0
2015-06-23 11:10:00,49.42,49.48,49.41,49.45,35575.0,42.6257,42.6774,42.6171,42.6516,35575.0
2015-06-23 11:15:00,49.44,49.46,49.41,49.42,42464.0,42.6429,42.6602,42.6171,42.6257,42464.0
2015-06-23 11:20:00,49.43,49.5,49.4,49.49,40495.0,42.6343,42.6947,42.6084,42.6861,40495.0
2015-06-23 11:25:00,49.48,49.49,49.4,49.43,38614.0,42.6774,42.6861,42.6084,42.6343,38614.0
2015-06-23 11:30:00,49.43,49.55,49.42,49.55,70782.0,42.6343,42.7378,42.6257,42.7378,70782.0
2015-06-23 11:35:00,49.54,49.54,49.32,49.34,65750.0,42.7292,42.7292,42.5394,42.5567,65750.0
2015-06-23 11:40:00,49.32,49.49,49.32,49.49,24310.0,42.5394,42.6861,42.5394,42.6861,24310.0
2015-06-23 11:45:00,49.49,49.5,49.38,49.44,39187.0,42.6861,42.6947,42.5912,42.6429,39187.0
2015-06-23 11:50:00,49.45,49.52,49.44,49.47,35343.0,42.6516,42.7119,42.6429,42.6688,35343.0
2015-06-23 11:55:00,49.47,49.56,49.46,49.53,52392.0,42.6688,42.7464,42.6602,42.7206,52392.0
2015-06-23 12:00:00,49.52,49.67,49.47,49.48,86910.0,42.7119,42.8413,42.6688,42.6774,86910.0
2015-06-23 12:05:00,49.48,49.51,49.42,49.48,52920.0,42.6774,42.7033,42.6257,42.6774,52920.0
2015-06-23 12:10:00,49.47,49.51,49.46,49.5,18458.0,42.6688,42.7033,42.6602,42.6947,18458.0
2015-06-23 12:15:00,49.51,49.51,49.39,49.41,46867.0,42.7033,42.7033,42.5998,42.6171,46867.0
2015-06-23 12:20:00,49.41,49.5,49.41,49.45,26804.0,42.6171,42.6947,42.6171,42.6516,26804.0
2015-06-23 12:25:00,49.45,49.5,49.45,49.49,23145.0,42.6516,42.6947,42.6516,42.6861,23145.0
2015-06-23 12:30:00,49.48,49.49,49.35,49.39,37047.0,42.6774,42.6861,42.5653,42.5998,37047.0
2015-06-23 12:35:00,49.39,49.48,49.38,49.41,30463.0,42.5998,42.6774,42.5912,42.6171,30463.0
2015-06-23 12:40:00,49.42,49.42,49.35,49.38,33893.0,42.6257,42.6257,42.5653,42.5912,33893.0
2015-06-23 12:45:00,49.38,49.42,49.31,49.32,50615.0,42.5912,42.6257,42.5308,42.5394,50615.0
2015-06-23 12:50:00,49.32,49.33,49.24,49.25,66262.0,42.5394,42.548,42.4704,42.479,66262.0
2015-06-23 12:55:00,49.25,49.29,49.24,49.29,19917.0,42.479,42.5135,42.4704,42.5135,19917.0
2015-06-23 13:00:00,49.29,49.37,49.28,49.29,31917.0,42.5135,42.5826,42.5049,42.5135,31917.0
2015-06-23 13:05:00,49.28,49.36,49.28,49.36,22676.0,42.5049,42.5739,42.5049,42.5739,22676.0
2015-06-23 13:10:00,49.36,49.37,49.32,49.35,24160.0,42.5739,42.5826,42.5394,42.5653,24160.0
2015-06-23 13:15:00,49.36,49.36,49.29,49.3,40160.0,42.5739,42.5739,42.5135,42.5222,40160.0
2015-06-23 13:20:00,49.29,49.3,49.26,49.26,32460.0,42.5135,42.5222,42.4877,42.4877,32460.0
2015-06-23 13:25:00,49.27,49.27,49.23,49.24,64430.0,42.4963,42.4963,42.4618,42.4704,64430.0
2015-06-23 13:30:00,49.23,49.24,49.06,49.15,95691.0,42.4618,42.4704,42.3152,42.3928,95691.0
2015-06-23 13:35:00,49.15,49.23,49.15,49.23,24002.0,42.3928,42.4618,42.3928,42.4618,24002.0
2015-06-23 13:40:00,49.23,49.26,49.19,49.19,33247.0,42.4618,42.4877,42.4273,42.4273,33247.0
2015-06-23 13:45:00,49.2,49.2,49.14,49.19,41838.0,42.4359,42.4359,42.3842,42.4273,41838.0
2015-06-23 13:50:00,49.19,49.22,49.14,49.21,33500.0,42.4273,42.4532,42.3842,42.4445,33500.0
2015-06-23 13:55:00,49.22,49.26,49.21,49.25,16666.0,42.4532,42.4877,42.4445,42.479,16666.0
2015-06-23 14:00:00,49.26,49.27,49.25,49.27,21466.0,42.4877,42.4963,42.479,42.4963,21466.0
2015-06-23 14:05:00,49.27,49.28,49.17,49.2,46588.0,42.4963,42.5049,42.41,42.4359,46588.0
2015-06-23 14:10:00,49.2,49.26,49.2,49.26,14673.0,42.4359,42.4877,42.4359,42.4877,14673.0
2015-06-23 14:15:00,49.26,49.26,49.2,49.24,33098.0,42.4877,42.4877,42.4359,42.4704,33098.0
2015-06-23 14:20:00,49.24,49.27,49.21,49.22,22559.0,42.4704,42.4963,42.4445,42.4532,22559.0
2015-06-23 14:25:00,49.22,49.28,49.22,49.28,35204.0,42.4532,42.5049,42.4532,42.5049,35204.0
2015-06-23 14:30:00,49.28,49.29,49.24,49.29,54968.0,42.5049,42.5135,42.4704,42.5135,54968.0
2015-06-23 14:35:00,49.29,49.35,49.28,49.35,54939.0,42.5135,42.5653,42.5049,42.5653,54939.0
2015-06-23 14:40:00,49.34,49.39,49.34,49.36,67602.0,42.5567,42.5998,42.5567,42.5739,67602.0
2015-06-23 14:45:00,49.36,49.38,49.31,49.33,60788.0,42.5739,42.5912,42.5308,42.548,60788.0
2015-06-23 14:50:00,49.32,49.37,49.32,49.37,20415.0,42.5394,42.5826,42.5394,42.5826,20415.0
2015-06-23 14:55:00,49.37,49.39,49.35,49.38,37414.0,42.5826,42.5998,42.5653,42.5912,37414.0
2015-06-23 15:00:00,49.38,49.41,49.37,49.38,69660.0,42.5912,42.6171,42.5826,42.5912,69660.0
2015-06-23 15:05:00,49.38,49.43,49.35,49.41,93873.0,42.5912,42.6343,42.5653,42.6171,93873.0
2015-06-23 15:10:00,49.41,49.42,49.38,49.4,87209.0,42.6171,42.6257,42.5912,42.6084,87209.0
2015-06-23 15:15:00,49.41,49.45,49.4,49.45,43756.0,42.6171,42.6516,42.6084,42.6516,43756.0
2015-06-23 15:20:00,49.45,49.49,49.44,49.49,74752.0,42.6516,42.6861,42.6429,42.6861,74752.0
2015-06-23 15:25:00,49.5,49.5,49.45,49.46,79829.0,42.6947,42.6947,42.6516,42.6602,79829.0
2015-06-23 15:30:00,49.46,49.47,49.42,49.44,50879.0,42.6602,42.6688,42.6257,42.6429,50879.0
2015-06-23 15:35:00,49.44,49.46,49.33,49.36,122777.0,42.6429,42.6602,42.548,42.5739,122777.0
2015-06-23 15:40:00,49.37,49.45,49.36,49.43,93283.0,42.5826,42.6516,42.5739,42.6343,93283.0
2015-06-23 15:45:00,49.43,49.49,49.43,49.49,99242.0,42.6343,42.6861,42.6343,42.6861,99242.0
2015-06-23 15:50:00,49.48,49.51,49.47,49.51,170133.0,42.6774,42.7033,42.6688,42.7033,170133.0
2015-06-23 15:55:00,49.51,49.55,49.45,49.46,314433.0,42.7033,42.7378,42.6516,42.6602,314433.0
2015-06-24 09:30:00,50.29,50.88,50.24,50.6,270218.0,43.3761,43.885,43.3329,43.6434,270218.0
2015-06-24 09:35:00,50.6,50.66,50.41,50.47,140941.0,43.6434,43.6952,43.4796,43.5313,140941.0
2015-06-24 09:40:00,50.46,50.48,50.3,50.38,121776.0,43.5227,43.5399,43.3847,43.4537,121776.0
2015-06-24 09:45:00,50.38,50.58,50.37,50.58,105642.0,43.4537,43.6262,43.4451,43.6262,105642.0
2015-06-24 09:50:00,50.57,50.65,50.54,50.56,129282.0,43.6176,43.6866,43.5917,43.6089,129282.0
2015-06-24 09:55:00,50.55,50.71,50.52,50.62,88182.0,43.6003,43.7383,43.5744,43.6607,88182.0
2015-06-24 10:00:00,50.62,50.75,50.61,50.65,88455.0,43.6607,43.7728,43.6521,43.6866,88455.0
2015-06-24 10:05:00,50.64,50.7,50.61,50.64,58478.0,43.6779,43.7297,43.6521,43.6779,58478.0
2015-06-24 10:10:00,50.64,50.78,50.56,50.78,60265.0,43.6779,43.7987,43.6089,43.7987,60265.0
2015-06-24 10:15:00,50.77,50.8,50.6,50.7,43984.0,43.7901,43.816,43.6434,43.7297,43984.0
2015-06-24 10:20:00,50.69,50.7,50.62,50.65,45323.0,43.7211,43.7297,43.6607,43.6866,45323.0
2015-06-24 10:25:00,50.65,50.72,50.6,50.69,54966.0,43.6866,43.747,43.6434,43.7211,54966.0
2015-06-24 10:30:00,50.7,50.94,50.69,50.91,106899.0,43.7297,43.9367,43.7211,43.9108,106899.0
2015-06-24 10:35:00,50.91,50.91,50.74,50.78,46763.0,43.9108,43.9108,43.7642,43.7987,46763.0
2015-06-24 10:40:00,50.78,50.82,50.73,50.76,65586.0,43.7987,43.8332,43.7556,43.7815,65586.0
2015-06-24 10:45:00,50.76,50.78,50.65,50.66,77593.0,43.7815,43.7987,43.6866,43.6952,77593.0
2015-06-24 10:50:00,50.65,50.68,50.58,50.68,116048.0,43.6866,43.7124,43.6262,43.7124,116048.0
2015-06-24 10:55:00,50.68,50.7,50.64,50.67,43702.0,43.7124,43.7297,43.6779,43.7038,43702.0
2015-06-24 11:00:00,50.68,50.7,50.54,50.55,50207.0,43.7124,43.7297,43.5917,43.6003,50207.0
2015-06-24 11:05:00,50.54,50.58,50.54,50.56,73751.0,43.5917,43.6262,43.5917,43.6089,73751.0
2015-06-24 11:10:00,50.57,50.57,50.51,50.51,37677.0,43.6176,43.6176,43.5658,43.5658,37677.0
2015-06-24 11:15:00,50.52,50.54,50.43,50.54,81909.0,43.5744,43.5917,43.4968,43.5917,81909.0
2015-06-24 11:20:00,50.53,50.55,50.48,50.52,48225.0,43.5831,43.6003,43.5399,43.5744,48225.0
2015-06-24 11:25:00,50.53,50.55,50.5,50.52,46749.0,43.5831,43.6003,43.5572,43.5744,46749.0
2015-06-24 11:30:00,50.51,50.55,50.46,50.47,51316.0,43.5658,43.6003,43.5227,43.5313,51316.0
2015-06-24 11:35:00,50.46,50.47,50.4,50.42,57841.0,43.5227,43.5313,43.4709,43.4882,57841.0
2015-06-24 11:40:00,50.41,50.49,50.35,50.49,55509.0,43.4796,43.5486,43.4278,43.5486,55509.0
2015-06-24 11:45:00,50.48,50.49,50.41,50.46,51893.0,43.5399,43.5486,43.4796,43.5227,51893.0
2015-06-24 11:50:00,50.46,50.49,50.42,50.42,40041.0,43.5227,43.5486,43.4882,43.4882,40041.0
2015-06-24 11:55:00,50.42,50.43,50.27,50.31,71836.0,43.4882,43.4968,43.3588,43.3933,71836.0
2015-06-24 12:00:00,50.3,50.33,50.25,50.3,61459.0,43.3847,43.4106,43.3416,43.3847,61459.0
2015-06-24 12:05:00,50.31,50.37,50.3,50.36,32447.0,43.3933,43.4451,43.3847,43.4364,32447.0
2015-06-24 12:10:00,50.36,50.36,50.25,50.31,67997.0,43.4364,43.4364,43.3416,43.3933,67997.0
2015-06-24 12:15:00,50.31,50.33,50.3,50.3,22192.0,43.3933,43.4106,43.3847,43.3847,22192.0
2015-06-24 12:20:00,50.3,50.31,50.25,50.26,34091.0,43.3847,43.3933,43.3416,43.3502,34091.0
2015-06-24 12:25:00,50.28,50.29,50.21,50.22,38789.0,43.3674,43.3761,43.3071,43.3157,38789.0
2015-06-24 12:30:00,50.22,50.32,50.21,50.3,41809.0,43.3157,43.4019,43.3071,43.3847,41809.0
2015-06-24 12:35:00,50.3,50.3,50.26,50.26,30399.0,43.3847,43.3847,43.3502,43.3502,30399.0
2015-06-24 12:40:00,50.26,50.27,50.22,50.27,42605.0,43.3502,43.3588,43.3157,43.3588,42605.0
2015-06-24 12:45:00,50.27,50.27,50.19,50.22,24651.0,43.3588,43.3588,43.2898,43.3157,24651.0
2015-06-24 12:50:00,50.22,50.23,50.15,50.18,39112.0,43.3157,43.3243,43.2553,43.2812,39112.0
2015-06-24 12:55:00,50.17,50.23,50.17,50.23,21986.0,43.2726,43.3243,43.2726,43.3243,21986.0
2015-06-24 13:00:00,50.23,50.24,50.17,50.17,22141.0,43.3243,43.3329,43.2726,43.2726,22141.0
2015-06-24 13:05:00,50.18,50.18,50.14,50.14,57378.0,43.2812,43.2812,43.2467,43.2467,57378.0
2015-06-24 13:10:00,50.14,50.15,50.07,50.08,26753.0,43.2467,43.2553,43.1863,43.1949,26753.0
2015-06-24 13:15:00,50.07,50.08,49.98,50.01,78945.0,43.1863,43.1949,43.1087,43.1346,78945.0
2015-06-24 13:20:00,50.01,50.05,49.95,49.96,66529.0,43.1346,43.1691,43.0828,43.0914,66529.0
2015-06-24 13:25:00,49.96,49.97,49.89,49.97,36457.0,43.0914,43.1001,43.0311,43.1001,36457.0
2015-06-24 13:30:00,49.97,49.99,49.94,49.96,27918.0,43.1001,43.1173,43.0742,43.0914,27918.0
2015-06-24 13:35:00,49.97,50.0,49.93,49.93,33196.0,43.1001,43.1259,43.0656,43.0656,33196.0
2015-06-24 13:40:00,49.94,49.99,49.91,49.98,36657.0,43.0742,43.1173,43.0483,43.1087,36657.0
2015-06-24 13:45:00,49.98,49.98,49.91,49.96,45694.0,43.1087,43.1087,43.0483,43.0914,45694.0
2015-06-24 13:50:00,49.97,49.98,49.93,49.94,35465.0,43.1001,43.1087,43.0656,43.0742,35465.0
2015-06-24 13:55:00,49.94,49.99,49.93,49.95,45337.0,43.0742,43.1173,43.0656,43.0828,45337.0
2015-06-24 14:00:00,49.96,50.01,49.95,50.0,27985.0,43.0914,43.1346,43.0828,43.1259,27985.0
2015-06-24 14:05:00,50.0,50.11,50.0,50.11,48561.0,43.1259,43.2208,43.1259,43.2208,48561.0
2015-06-24 14:10:00,50.11,50.12,50.01,50.05,42419.0,43.2208,43.2294,43.1346,43.1691,42419.0
2015-06-24 14:15:00,50.05,50.05,49.96,49.96,30101.0,43.1691,43.1691,43.0914,43.0914,30101.0
2015-06-24 14:20:00,49.96,49.96,49.9,49.96,42872.0,43.0914,43.0914,43.0397,43.0914,42872.0
2015-06-24 14:25:00,49.96,49.98,49.95,49.96,25675.0,43.0914,43.1087,43.0828,43.0914,25675.0
2015-06-24 14:30:00,49.97,49.97,49.93,49.95,19477.0,43.1001,43.1001,43.0656,43.0828,19477.0
2015-06-24 14:35:00,49.94,50.05,49.91,50.02,72604.0,43.0742,43.1691,43.0483,43.1432,72604.0
2015-06-24 14:40:00,50.01,50.02,49.97,49.98,15916.0,43.1346,43.1432,43.1001,43.1087,15916.0
2015-06-24 14:45:00,49.98,50.0,49.96,49.96,35830.0,43.1087,43.1259,43.0914,43.0914,35830.0
2015-06-24 14:50:00,49.96,50.01,49.96,49.97,64069.0,43.0914,43.1346,43.0914,43.1001,64069.0
2015-06-24 14:55:00,49.98,50.01,49.93,49.96,44925.0,43.1087,43.1346,43.0656,43.0914,44925.0
2015-06-24 15:00:00,49.95,49.98,49.95,49.95,36663.0,43.0828,43.1087,43.0828,43.0828,36663.0
2015-06-24 15:05:00,49.96,49.96,49.86,49.87,64009.0,43.0914,43.0914,43.0052,43.0138,64009.0
2015-06-24 15:10:00,49.88,49.92,49.81,49.9,54673.0,43.0224,43.0569,42.9621,43.0397,54673.0
2015-06-24 15:15:00,49.89,49.9,49.85,49.87,41776.0,43.0311,43.0397,42.9966,43.0138,41776.0
2015-06-24 15:20:00,49.87,49.91,49.83,49.87,63370.0,43.0138,43.0483,42.9793,43.0138,63370.0
2015-06-24 15:25:00,49.87,49.99,49.87,49.99,43124.0,43.0138,43.1173,43.0138,43.1173,43124.0
2015-06-24 15:30:00,49.98,49.99,49.92,49.97,52475.0,43.1087,43.1173,43.0569,43.1001,52475.0
2015-06-24 15:35:00,49.97,49.97,49.88,49.88,68702.0,43.1001,43.1001,43.0224,43.0224,68702.0
2015-06-24 15:40:00,49.88,49.94,49.88,49.92,60791.0,43.0224,43.0742,43.0224,43.0569,60791.0
2015-06-24 15:45:00,49.93,49.93,49.85,49.86,98317.0,43.0656,43.0656,42.9966,43.0052,98317.0
2015-06-24 15:50:00,49.86,49.87,49.81,49.82,115166.0,43.0052,43.0138,42.9621,42.9707,115166.0
2015-06-24 15:55:00,49.82,49.85,49.81,49.84,176232.0,42.9707,42.9966,42.9621,42.9879,176232.0
2015-06-25 09:30:00,50.58,51.0,50.44,50.61,327394.0,43.6262,43.9885,43.5054,43.6521,327394.0
2015-06-25 09:35:00,50.61,50.68,50.44,50.55,85890.0,43.6521,43.7124,43.5054,43.6003,85890.0
2015-06-25 09:40:00,50.54,50.54,50.42,50.49,69433.0,43.5917,43.5917,43.4882,43.5486,69433.0
2015-06-25 09:45:00,50.48,50.49,50.35,50.44,115672.0,43.5399,43.5486,43.4278,43.5054,115672.0
2015-06-25 09:50:00,50.42,50.54,50.37,50.51,87023.0,43.4882,43.5917,43.4451,43.5658,87023.0
2015-06-25 09:55:00,50.51,50.58,50.47,50.56,90279.0,43.5658,43.6262,43.5313,43.6089,90279.0
2015-06-25 10:00:00,50.55,50.57,50.51,50.53,48002.0,43.6003,43.6176,43.5658,43.5831,48002.0
2015-06-25 10:05:00,50.53,50.57,50.48,50.5,67051.0,43.5831,43.6176,43.5399,43.5572,67051.0
2015-06-25 10:10:00,50.51,50.53,50.47,50.51,51661.0,43.5658,43.5831,43.5313,43.5658,51661.0
2015-06-25 10:15:00,50.51,50.53,50.47,50.53,85936.0,43.5658,43.5831,43.5313,43.5831,85936.0
2015-06-25 10:20:00,50.52,50.53,50.49,50.52,16038.0,43.5744,43.5831,43.5486,43.5744,16038.0
2015-06-25 10:25:00,50.52,50.52,50.49,50.5,35144.0,43.5744,43.5744,43.5486,43.5572,35144.0
2015-06-25 10:30:00,50.5,50.5,50.39,50.41,54308.0,43.5572,43.5572,43.4623,43.4796,54308.0
2015-06-25 10:35:00,50.41,50.42,50.3,50.31,55505.0,43.4796,43.4882,43.3847,43.3933,55505.0
2015-06-25 10:40:00,50.32,50.33,50.3,50.32,22672.0,43.4019,43.4106,43.3847,43.4019,22672.0
2015-06-25 10:45:00,50.32,50.35,50.27,50.33,40752.0,43.4019,43.4278,43.3588,43.4106,40752.0
2015-06-25 10:50:00,50.33,50.37,50.29,50.31,73604.0,43.4106,43.4451,43.3761,43.3933,73604.0
2015-06-25 10:55:00,50.31,50.36,50.31,50.35,52780.0,43.3933,43.4364,43.3933,43.4278,52780.0
2015-06-25 11:00:00,50.35,50.39,50.35,50.37,28864.0,43.4278,43.4623,43.4278,43.4451,28864.0
2015-06-25 11:05:00,50.37,50.46,50.35,50.45,32591.0,43.4451,43.5227,43.4278,43.5141,32591.0
2015-06-25 11:10:00,50.44,50.47,50.41,50.47,28756.0,43.5054,43.5313,43.4796,43.5313,28756.0
2015-06-25 11:15:00,50.47,50.55,50.46,50.55,54566.0,43.5313,43.6003,43.5227,43.6003,54566.0
2015-06-25 11:20:00,50.55,50.55,50.49,50.55,56644.0,43.6003,43.6003,43.5486,43.6003,56644.0
2015-06-25 11:25:00,50.55,50.59,50.51,50.58,47368.0,43.6003,43.6348,43.5658,43.6262,47368.0
2015-06-25 11:30:00,50.57,50.59,50.52,50.59,36980.0,43.6176,43.6348,43.5744,43.6348,36980.0
2015-06-25 11:35:00,50.59,50.61,50.52,50.52,43040.0,43.6348,43.6521,43.5744,43.5744,43040.0
2015-06-25 11:40:00,50.52,50.53,50.49,50.52,24407.0,43.5744,43.5831,43.5486,43.5744,24407.0
2015-06-25 11:45:00,50.52,50.53,50.51,50.52,21234.0,43.5744,43.5831,43.5658,43.5744,21234.0
2015-06-25 11:50:00,50.52,50.53,50.51,50.52,22808.0,43.5744,43.5831,43.5658,43.5744,22808.0
2015-06-25 11:55:00,50.52,50.54,50.51,50.53,23934.0,43.5744,43.5917,43.5658,43.5831,23934.0
2015-06-25 12:00:00,50.54,50.54,50.51,50.52,32420.0,43.5917,43.5917,43.5658,43.5744,32420.0
2015-06-25 12:05:00,50.52,50.53,50.51,50.52,48484.0,43.5744,43.5831,43.5658,43.5744,48484.0
2015-06-25 12:10:00,50.53,50.53,50.51,50.52,58013.0,43.5831,43.5831,43.5658,43.5744,58013.0
2015-06-25 12:15:00,50.52,50.53,50.51,50.53,29450.0,43.5744,43.5831,43.5658,43.5831,29450.0
2015-06-25 12:20:00,50.52,50.53,50.51,50.53,34454.0,43.5744,43.5831,43.5658,43.5831,34454.0
2015-06-25 12:25:00,50.53,50.53,50.51,50.53,26589.0,43.5831,43.5831,43.5658,43.5831,26589.0
2015-06-25 12:30:00,50.52,50.53,50.51,50.52,133757.0,43.5744,43.5831,43.5658,43.5744,133757.0
2015-06-25 12:35:00,50.52,50.53,50.51,50.52,29204.0,43.5744,43.5831,43.5658,43.5744,29204.0
2015-06-25 12:40:00,50.52,50.53,50.51,50.52,42226.0,43.5744,43.5831,43.5658,43.5744,42226.0
2015-06-25 12:45:00,50.53,50.58,50.52,50.54,41752.0,43.5831,43.6262,43.5744,43.5917,41752.0
2015-06-25 12:50:00,50.55,50.57,50.53,50.54,14955.0,43.6003,43.6176,43.5831,43.5917,14955.0
2015-06-25 12:55:00,50.53,50.54,50.51,50.53,15322.0,43.5831,43.5917,43.5658,43.5831,15322.0
2015-06-25 13:00:00,50.53,50.53,50.45,50.45,25817.0,43.5831,43.5831,43.5141,43.5141,25817.0
2015-06-25 13:05:00,50.45,50.46,50.41,50.41,60681.0,43.5141,43.5227,43.4796,43.4796,60681.0
2015-06-25 13:10:00,50.41,50.44,50.4,50.43,27974.0,43.4796,43.5054,43.4709,43.4968,27974.0
2015-06-25 13:15:00,50.43,50.44,50.4,50.42,52299.0,43.4968,43.5054,43.4709,43.4882,52299.0
2015-06-25 13:20:00,50.43,50.43,50.32,50.32,14592.0,43.4968,43.4968,43.4019,43.4019,14592.0
2015-06-25 13:25:00,50.32,50.33,50.3,50.3,11007.0,43.4019,43.4106,43.3847,43.3847,11007.0
2015-06-25 13:30:00,50.3,50.31,50.23,50.23,23190.0,43.3847,43.3933,43.3243,43.3243,23190.0
2015-06-25 13:35:00,50.23,50.26,50.22,50.24,46231.0,43.3243,43.3502,43.3157,43.3329,46231.0
2015-06-25 13:40:00,50.23,50.23,50.2,50.22,30509.0,43.3243,43.3243,43.2984,43.3157,30509.0
2015-06-25 13:45:00,50.21,50.23,50.16,50.23,29149.0,43.3071,43.3243,43.2639,43.3243,29149.0
2015-06-25 13:50:00,50.22,50.23,50.18,50.18,16916.0,43.3157,43.3243,43.2812,43.2812,16916.0
2015-06-25 13:55:00,50.18,50.2,50.13,50.19,36312.0,43.2812,43.2984,43.2381,43.2898,36312.0
2015-06-25 14:00:00,50.19,50.19,50.11,50.11,14271.0,43.2898,43.2898,43.2208,43.2208,14271.0
2015-06-25 14:05:00,50.11,50.12,50.09,50.1,19653.0,43.2208,43.2294,43.2036,43.2122,19653.0
2015-06-25 14:10:00,50.1,50.1,50.03,50.08,40568.0,43.2122,43.2122,43.1518,43.1949,40568.0
2015-06-25 14:15:00,50.07,50.11,50.07,50.08,24001.0,43.1863,43.2208,43.1863,43.1949,24001.0
2015-06-25 14:20:00,50.09,50.1,50.04,50.05,110429.0,43.2036,43.2122,43.1604,43.1691,110429.0
2015-06-25 14:25:00,50.05,50.05,49.97,50.0,42879.0,43.1691,43.1691,43.1001,43.1259,42879.0
2015-06-25 14:30:00,49.99,50.02,49.98,50.01,19752.0,43.1173,43.1432,43.1087,43.1346,19752.0
2015-06-25 14:35:00,50.02,50.08,50.01,50.06,81652.0,43.1432,43.1949,43.1346,43.1777,81652.0
2015-06-25 14:40:00,50.06,50.07,50.03,50.06,52850.0,43.1777,43.1863,43.1518,43.1777,52850.0
2015-06-25 14:45:00,50.07,50.08,50.04,50.05,41117.0,43.1863,43.1949,43.1604,43.1691,41117.0
2015-06-25 14:50:00,50.05,50.11,50.02,50.05,54996.0,43.1691,43.2208,43.1432,43.1691,54996.0
2015-06-25 14:55:00,50.05,50.06,50.0,50.01,81549.0,43.1691,43.1777,43.1259,43.1346,81549.0
2015-06-25 15:00:00,50.02,50.1,50.01,50.09,67236.0,43.1432,43.2122,43.1346,43.2036,67236.0
2015-06-25 15:05:00,50.09,50.13,50.08,50.08,45813.0,43.2036,43.2381,43.1949,43.1949,45813.0
2015-06-25 15:10:00,50.09,50.13,50.07,50.11,92573.0,43.2036,43.2381,43.1863,43.2208,92573.0
2015-06-25 15:15:00,50.11,50.11,50.06,50.07,62485.0,43.2208,43.2208,43.1777,43.1863,62485.0
2015-06-25 15:20:00,50.07,50.11,50.06,50.11,49516.0,43.1863,43.2208,43.1777,43.2208,49516.0
2015-06-25 15:25:00,50.11,50.12,50.09,50.12,23528.0,43.2208,43.2294,43.2036,43.2294,23528.0
2015-06-25 15:30:00,50.12,50.19,50.08,50.09,86009.0,43.2294,43.2898,43.1949,43.2036,86009.0
2015-06-25 15:35:00,50.09,50.11,50.05,50.07,68260.0,43.2036,43.2208,43.1691,43.1863,68260.0
2015-06-25 15:40:00,50.07,50.07,50.03,50.06,65475.0,43.1863,43.1863,43.1518,43.1777,65475.0
2015-06-25 15:45:00,50.05,50.1,50.03,50.06,83407.0,43.1691,43.2122,43.1518,43.1777,83407.0
2015-06-25 15:50:00,50.05,50.05,50.01,50.03,113909.0,43.1691,43.1691,43.1346,43.1518,113909.0
2015-06-25 15:55:00,50.02,50.09,50.02,50.06,240128.0,43.1432,43.2036,43.1432,43.1777,240128.0
2015-06-26 09:30:00,50.52,50.59,50.42,50.58,98495.0,43.5744,43.6348,43.4882,43.6262,98495.0
2015-06-26 09:35:00,50.58,50.58,50.46,50.55,54123.0,43.6262,43.6262,43.5227,43.6003,54123.0
2015-06-26 09:40:00,50.52,50.63,50.44,50.61,90548.0,43.5744,43.6693,43.5054,43.6521,90548.0
2015-06-26 09:45:00,50.61,50.69,50.58,50.68,96758.0,43.6521,43.7211,43.6262,43.7124,96758.0
2015-06-26 09:50:00,50.69,50.69,50.57,50.61,47978.0,43.7211,43.7211,43.6176,43.6521,47978.0
2015-06-26 09:55:00,50.62,50.78,50.59,50.78,58398.0,43.6607,43.7987,43.6348,43.7987,58398.0
2015-06-26 10:00:00,50.78,50.79,50.71,50.73,62745.0,43.7987,43.8073,43.7383,43.7556,62745.0
2015-06-26 10:05:00,50.72,50.76,50.7,50.71,16231.0,43.747,43.7815,43.7297,43.7383,16231.0
2015-06-26 10:10:00,50.71,50.74,50.63,50.66,55292.0,43.7383,43.7642,43.6693,43.6952,55292.0
2015-06-26 10:15:00,50.67,50.67,50.61,50.63,23304.0,43.7038,43.7038,43.6521,43.6693,23304.0
2015-06-26 10:20:00,50.64,50.66,50.56,50.57,60181.0,43.6779,43.6952,43.6089,43.6176,60181.0
2015-06-26 10:25:00,50.56,50.66,50.56,50.66,19209.0,43.6089,43.6952,43.6089,43.6952,19209.0
2015-06-26 10:30:00,50.66,50.66,50.63,50.63,12838.0,43.6952,43.6952,43.6693,43.6693,12838.0
2015-06-26 10:35:00,50.64,50.7,50.63,50.66,24479.0,43.6779,43.7297,43.6693,43.6952,24479.0
2015-06-26 10:40:00,50.66,50.67,50.64,50.64,31306.0,43.6952,43.7038,43.6779,43.6779,31306.0
2015-06-26 10:45:00,50.64,50.64,50.58,50.6,15389.0,43.6779,43.6779,43.6262,43.6434,15389.0
2015-06-26 10:50:00,50.6,50.64,50.59,50.63,34139.0,43.6434,43.6779,43.6348,43.6693,34139.0
2015-06-26 10:55:00,50.62,50.64,50.53,50.58,70400.0,43.6607,43.6779,43.5831,43.6262,70400.0
2015-06-26 11:00:00,50.57,50.63,50.56,50.6,29804.0,43.6176,43.6693,43.6089,43.6434,29804.0
2015-06-26 11:05:00,50.59,50.66,50.56,50.66,48150.0,43.6348,43.6952,43.6089,43.6952,48150.0
2015-06-26 11:10:00,50.65,50.71,50.64,50.69,38634.0,43.6866,43.7383,43.6779,43.7211,38634.0
2015-06-26 11:15:00,50.69,50.74,50.64,50.69,96127.0,43.7211,43.7642,43.6779,43.7211,96127.0
2015-06-26 11:20:00,50.69,50.72,50.69,50.7,61524.0,43.7211,43.747,43.7211,43.7297,61524.0
2015-06-26 11:25:00,50.7,50.71,50.69,50.7,23192.0,43.7297,43.7383,43.7211,43.7297,23192.0
2015-06-26 11:30:00,50.71,50.76,50.69,50.73,58296.0,43.7383,43.7815,43.7211,43.7556,58296.0
2015-06-26 11:35:00,50.72,50.72,50.67,50.71,14733.0,43.747,43.747,43.7038,43.7383,14733.0
2015-06-26 11:40:00,50.72,50.73,50.68,50.7,11807.0,43.747,43.7556,43.7124,43.7297,11807.0
2015-06-26 11:45:00,50.69,50.72,50.69,50.69,16140.0,43.7211,43.747,43.7211,43.7211,16140.0
2015-06-26 11:50:00,50.7,50.74,50.69,50.71,24666.0,43.7297,43.7642,43.7211,43.7383,24666.0
2015-06-26 11:55:00,50.7,50.71,50.67,50.68,11029.0,43.7297,43.7383,43.7038,43.7124,11029.0
2015-06-26 12:00:00,50.68,50.71,50.65,50.7,16815.0,43.7124,43.7383,43.6866,43.7297,16815.0
2015-06-26 12:05:00,50.7,50.72,50.68,50.7,15751.0,43.7297,43.747,43.7124,43.7297,15751.0
2015-06-26 12:10:00,50.69,50.7,50.68,50.69,8584.0,43.7211,43.7297,43.7124,43.7211,8584.0
2015-06-26 12:15:00,50.68,50.75,50.68,50.75,12602.0,43.7124,43.7728,43.7124,43.7728,12602.0
2015-06-26 12:20:00,50.75,50.75,50.7,50.7,12512.0,43.7728,43.7728,43.7297,43.7297,12512.0
2015-06-26 12:25:00,50.7,50.72,50.7,50.71,13498.0,43.7297,43.747,43.7297,43.7383,13498.0
2015-06-26 12:30:00,50.71,50.71,50.64,50.64,10787.0,43.7383,43.7383,43.6779,43.6779,10787.0
2015-06-26 12:35:00,50.65,50.67,50.6,50.6,10789.0,43.6866,43.7038,43.6434,43.6434,10789.0
2015-06-26 12:40:00,50.61,50.62,50.56,50.57,9548.0,43.6521,43.6607,43.6089,43.6176,9548.0
2015-06-26 12:45:00,50.56,50.59,50.55,50.57,14889.0,43.6089,43.6348,43.6003,43.6176,14889.0
2015-06-26 12:50:00,50.57,50.59,50.52,50.52,10351.0,43.6176,43.6348,43.5744,43.5744,10351.0
2015-06-26 12:55:00,50.51,50.52,50.47,50.5,16144.0,43.5658,43.5744,43.5313,43.5572,16144.0
2015-06-26 13:00:00,50.5,50.6,50.48,50.6,48668.0,43.5572,43.6434,43.5399,43.6434,48668.0
2015-06-26 13:05:00,50.59,50.59,50.55,50.55,9914.0,43.6348,43.6348,43.6003,43.6003,9914.0
2015-06-26 13:10:00,50.55,50.55,50.5,50.51,6462.0,43.6003,43.6003,43.5572,43.5658,6462.0
2015-06-26 13:15:00,50.51,50.57,50.5,50.53,25192.0,43.5658,43.6176,43.5572,43.5831,25192.0
2015-06-26 13:20:00,50.54,50.55,50.51,50.54,37340.0,43.5917,43.6003,43.5658,43.5917,37340.0
2015-06-26 13:25:00,50.54,50.57,50.52,50.57,18774.0,43.5917,43.6176,43.5744,43.6176,18774.0
2015-06-26 13:30:00,50.58,50.6,50.57,50.6,14512.0,43.6262,43.6434,43.6176,43.6434,14512.0
2015-06-26 13:35:00,50.59,50.61,50.58,50.59,22515.0,43.6348,43.6521,43.6262,43.6348,22515.0
2015-06-26 13:40:00,50.59,50.66,50.58,50.66,25404.0,43.6348,43.6952,43.6262,43.6952,25404.0
2015-06-26 13:45:00,50.64,50.65,50.61,50.61,12373.0,43.6779,43.6866,43.6521,43.6521,12373.0
2015-06-26 13:50:00,50.62,50.62,50.59,50.6,14171.0,43.6607,43.6607,43.6348,43.6434,14171.0
2015-06-26 13:55:00,50.61,50.61,50.58,50.61,14679.0,43.6521,43.6521,43.6262,43.6521,14679.0
2015-06-26 14:00:00,50.61,50.64,50.6,50.61,42205.0,43.6521,43.6779,43.6434,43.6521,42205.0
2015-06-26 14:05:00,50.61,50.62,50.6,50.6,16917.0,43.6521,43.6607,43.6434,43.6434,16917.0
2015-06-26 14:10:00,50.61,50.61,50.57,50.59,15250.0,43.6521,43.6521,43.6176,43.6348,15250.0
2015-06-26 14:15:00,50.59,50.62,50.55,50.56,17726.0,43.6348,43.6607,43.6003,43.6089,17726.0
2015-06-26 14:20:00,50.56,50.6,50.56,50.59,12978.0,43.6089,43.6434,43.6089,43.6348,12978.0
2015-06-26 14:25:00,50.59,50.62,50.57,50.62,19912.0,43.6348,43.6607,43.6176,43.6607,19912.0
2015-06-26 14:30:00,50.61,50.64,50.59,50.64,25088.0,43.6521,43.6779,43.6348,43.6779,25088.0
2015-06-26 14:35:00,50.64,50.65,50.61,50.64,17086.0,43.6779,43.6866,43.6521,43.6779,17086.0
2015-06-26 14:40:00,50.65,50.66,50.61,50.61,42048.0,43.6866,43.6952,43.6521,43.6521,42048.0
2015-06-26 14:45:00,50.62,50.64,50.61,50.63,18261.0,43.6607,43.6779,43.6521,43.6693,18261.0
2015-06-26 14:50:00,50.63,50.64,50.62,50.64,8454.0,43.6693,43.6779,43.6607,43.6779,8454.0
2015-06-26 14:55:00,50.64,50.66,50.63,50.65,21965.0,43.6779,43.6952,43.6693,43.6866,21965.0
2015-06-26 15:00:00,50.65,50.72,50.62,50.72,76798.0,43.6866,43.747,43.6607,43.747,76798.0
2015-06-26 15:05:00,50.73,50.81,50.72,50.73,36671.0,43.7556,43.8246,43.747,43.7556,36671.0
2015-06-26 15:10:00,50.73,50.76,50.7,50.7,34942.0,43.7556,43.7815,43.7297,43.7297,34942.0
2015-06-26 15:15:00,50.7,50.77,50.69,50.75,56097.0,43.7297,43.7901,43.7211,43.7728,56097.0
2015-06-26 15:20:00,50.76,50.77,50.71,50.75,35189.0,43.7815,43.7901,43.7383,43.7728,35189.0
2015-06-26 15:25:00,50.75,50.77,50.73,50.74,20271.0,43.7728,43.7901,43.7556,43.7642,20271.0
2015-06-26 15:30:00,50.75,50.77,50.73,50.75,40050.0,43.7728,43.7901,43.7556,43.7728,40050.0
2015-06-26 15:35:00,50.76,50.76,50.67,50.68,37143.0,43.7815,43.7815,43.7038,43.7124,37143.0
2015-06-26 15:40:00,50.67,50.69,50.64,50.67,60844.0,43.7038,43.7211,43.6779,43.7038,60844.0
2015-06-26 15:45:00,50.67,50.68,50.61,50.61,100842.0,43.7038,43.7124,43.6521,43.6521,100842.0
2015-06-26 15:50:00,50.62,50.67,50.61,50.66,59371.0,43.6607,43.7038,43.6521,43.6952,59371.0
2015-06-26 15:55:00,50.66,50.67,50.59,50.6,510663.0,43.6952,43.7038,43.6348,43.6434,510663.0
2015-06-29 09:30:00,50.06,50.11,50.0,50.02,61545.0,43.1777,43.2208,43.1259,43.1432,61545.0
2015-06-29 09:35:00,50.05,50.08,49.96,50.0,47311.0,43.1691,43.1949,43.0914,43.1259,47311.0
2015-06-29 09:40:00,50.01,50.15,50.01,50.09,30470.0,43.1346,43.2553,43.1346,43.2036,30470.0
2015-06-29 09:45:00,50.11,50.22,50.1,50.2,19526.0,43.2208,43.3157,43.2122,43.2984,19526.0
2015-06-29 09:50:00,50.22,50.22,50.16,50.16,33642.0,43.3157,43.3157,43.2639,43.2639,33642.0
2015-06-29 09:55:00,50.16,50.16,50.0,50.03,28105.0,43.2639,43.2639,43.1259,43.1518,28105.0
2015-06-29 10:00:00,50.05,50.12,50.03,50.11,20120.0,43.1691,43.2294,43.1518,43.2208,20120.0
2015-06-29 10:05:00,50.11,50.18,50.08,50.11,25871.0,43.2208,43.2812,43.1949,43.2208,25871.0
2015-06-29 10:10:00,50.1,50.11,50.07,50.1,18424.0,43.2122,43.2208,43.1863,43.2122,18424.0
2015-06-29 10:15:00,50.09,50.17,50.04,50.07,19074.0,43.2036,43.2726,43.1604,43.1863,19074.0
2015-06-29 10:20:00,50.06,50.08,50.02,50.08,12174.0,43.1777,43.1949,43.1432,43.1949,12174.0
2015-06-29 10:25:00,50.07,50.07,50.01,50.01,11780.0,43.1863,43.1863,43.1346,43.1346,11780.0
2015-06-29 10:30:00,50.01,50.04,49.93,50.01,65104.0,43.1346,43.1604,43.0656,43.1346,65104.0
2015-06-29 10:35:00,50.01,50.08,49.98,50.07,68858.0,43.1346,43.1949,43.1087,43.1863,68858.0
2015-06-29 10:40:00,50.07,50.08,50.02,50.07,37706.0,43.1863,43.1949,43.1432,43.1863,37706.0
2015-06-29 10:45:00,50.06,50.16,50.03,50.11,36285.0,43.1777,43.2639,43.1518,43.2208,36285.0
2015-06-29 10:50:00,50.1,50.15,50.0,50.04,87795.0,43.2122,43.2553,43.1259,43.1604,87795.0
2015-06-29 10:55:00,50.05,50.06,49.98,49.98,36292.0,43.1691,43.1777,43.1087,43.1087,36292.0
2015-06-29 11:00:00,49.99,50.0,49.92,49.92,17099.0,43.1173,43.1259,43.0569,43.0569,17099.0
2015-06-29 11:05:00,49.92,49.92,49.88,49.89,20059.0,43.0569,43.0569,43.0224,43.0311,20059.0
2015-06-29 11:10:00,49.89,49.93,49.84,49.84,22981.0,43.0311,43.0656,42.9879,42.9879,22981.0
2015-06-29 11:15:00,49.85,49.92,49.84,49.87,69214.0,42.9966,43.0569,42.9879,43.0138,69214.0
2015-06-29 11:20:00,49.87,49.91,49.8,49.87,101537.0,43.0138,43.0483,42.9534,43.0138,101537.0
2015-06-29 11:25:00,49.86,49.95,49.85,49.94,100544.0,43.0052,43.0828,42.9966,43.0742,100544.0
2015-06-29 11:30:00,49.94,49.94,49.82,49.85,16079.0,43.0742,43.0742,42.9707,42.9966,16079.0
2015-06-29 11:35:00,49.85,49.85,49.79,49.79,14913.0,42.9966,42.9966,42.9448,42.9448,14913.0
2015-06-29 11:40:00,49.79,49.84,49.79,49.82,21751.0,42.9448,42.9879,42.9448,42.9707,21751.0
2015-06-29 11:45:00,49.83,49.86,49.8,49.84,14603.0,42.9793,43.0052,42.9534,42.9879,14603.0
2015-06-29 11:50:00,49.83,49.86,49.82,49.84,11217.0,42.9793,43.0052,42.9707,42.9879,11217.0
2015-06-29 11:55:00,49.85,49.89,49.85,49.89,10157.0,42.9966,43.0311,42.9966,43.0311,10157.0
2015-06-29 12:00:00,49.89,49.9,49.82,49.84,13918.0,43.0311,43.0397,42.9707,42.9879,13918.0
2015-06-29 12:05:00,49.85,49.89,49.85,49.88,7870.0,42.9966,43.0311,42.9966,43.0224,7870.0
2015-06-29 12:10:00,49.87,49.9,49.83,49.83,45790.0,43.0138,43.0397,42.9793,42.9793,45790.0
2015-06-29 12:15:00,49.83,49.84,49.74,49.74,9971.0,42.9793,42.9879,42.9017,42.9017,9971.0
2015-06-29 12:20:00,49.74,49.75,49.7,49.71,22256.0,42.9017,42.9103,42.8672,42.8758,22256.0
2015-06-29 12:25:00,49.71,49.72,49.67,49.71,16567.0,42.8758,42.8844,42.8413,42.8758,16567.0
2015-06-29 12:30:00,49.7,49.72,49.66,49.66,18833.0,42.8672,42.8844,42.8327,42.8327,18833.0
2015-06-29 12:35:00,49.67,49.68,49.63,49.65,16796.0,42.8413,42.8499,42.8068,42.8241,16796.0
2015-06-29 12:40:00,49.65,49.67,49.63,49.63,8699.0,42.8241,42.8413,42.8068,42.8068,8699.0
2015-06-29 12:45:00,49.64,49.65,49.61,49.61,12545.0,42.8154,42.8241,42.7896,42.7896,12545.0
2015-06-29 12:50:00,49.61,49.68,49.59,49.67,23870.0,42.7896,42.8499,42.7723,42.8413,23870.0
2015-06-29 12:55:00,49.67,49.67,49.61,49.64,14793.0,42.8413,42.8413,42.7896,42.8154,14793.0
2015-06-29 13:00:00,49.63,49.64,49.55,49.57,15570.0,42.8068,42.8154,42.7378,42.7551,15570.0
2015-06-29 13:05:00,49.57,49.59,49.54,49.59,14716.0,42.7551,42.7723,42.7292,42.7723,14716.0
2015-06-29 13:10:00,49.58,49.58,49.53,49.55,20457.0,42.7637,42.7637,42.7206,42.7378,20457.0
2015-06-29 13:15:00,49.55,49.56,49.53,49.54,19263.0,42.7378,42.7464,42.7206,42.7292,19263.0
2015-06-29 13:20:00,49.54,49.57,49.53,49.54,20680.0,42.7292,42.7551,42.7206,42.7292,20680.0
2015-06-29 13:25:00,49.53,49.55,49.52,49.54,18500.0,42.7206,42.7378,42.7119,42.7292,18500.0
2015-06-29 13:30:00,49.54,49.57,49.53,49.55,18784.0,42.7292,42.7551,42.7206,42.7378,18784.0
2015-06-29 13:35:00,49.56,49.57,49.52,49.57,18546.0,42.7464,42.7551,42.7119,42.7551,18546.0
2015-06-29 13:40:00,49.56,49.57,49.52,49.53,21128.0,42.7464,42.7551,42.7119,42.7206,21128.0
2015-06-29 13:45:00,49.53,49.55,49.52,49.52,16202.0,42.7206,42.7378,42.7119,42.7119,16202.0
2015-06-29 13:50:00,49.52,49.53,49.49,49.49,28090.0,42.7119,42.7206,42.6861,42.6861,28090.0
2015-06-29 13:55:00,49.48,49.49,49.44,49.48,15337.0,42.6774,42.6861,42.6429,42.6774,15337.0
2015-06-29 14:00:00,49.48,49.51,49.48,49.49,12576.0,42.6774,42.7033,42.6774,42.6861,12576.0
2015-06-29 14:05:00,49.49,49.49,49.45,49.46,16715.0,42.6861,42.6861,42.6516,42.6602,16715.0
2015-06-29 14:10:00,49.46,49.46,49.37,49.4,24524.0,42.6602,42.6602,42.5826,42.6084,24524.0
2015-06-29 14:15:00,49.4,49.4,49.37,49.38,12258.0,42.6084,42.6084,42.5826,42.5912,12258.0
2015-06-29 14:20:00,49.38,49.38,49.28,49.32,26372.0,42.5912,42.5912,42.5049,42.5394,26372.0
2015-06-29 14:25:00,49.32,49.32,49.27,49.28,12985.0,42.5394,42.5394,42.4963,42.5049,12985.0
2015-06-29 14:30:00,49.27,49.27,49.23,49.23,20340.0,42.4963,42.4963,42.4618,42.4618,20340.0
2015-06-29 14:35:00,49.23,49.31,49.21,49.3,22830.0,42.4618,42.5308,42.4445,42.5222,22830.0
2015-06-29 14:40:00,49.3,49.37,49.28,49.37,18548.0,42.5222,42.5826,42.5049,42.5826,18548.0
2015-06-29 14:45:00,49.37,49.43,49.35,49.4,27887.0,42.5826,42.6343,42.5653,42.6084,27887.0
2015-06-29 14:50:00,49.39,49.39,49.3,49.31,28453.0,42.5998,42.5998,42.5222,42.5308,28453.0
2015-06-29 14:55:00,49.31,49.31,49.23,49.24,23818.0,42.5308,42.5308,42.4618,42.4704,23818.0
2015-06-29 15:00:00,49.24,49.28,49.19,49.19,38423.0,42.4704,42.5049,42.4273,42.4273,38423.0
2015-06-29 15:05:00,49.19,49.21,49.16,49.16,38357.0,42.4273,42.4445,42.4014,42.4014,38357.0
2015-06-29 15:10:00,49.16,49.22,49.15,49.17,46107.0,42.4014,42.4532,42.3928,42.41,46107.0
2015-06-29 15:15:00,49.17,49.17,49.11,49.16,51529.0,42.41,42.41,42.3583,42.4014,51529.0
2015-06-29 15:20:00,49.16,49.22,49.14,49.21,48691.0,42.4014,42.4532,42.3842,42.4445,48691.0
2015-06-29 15:25:00,49.21,49.22,49.12,49.12,38608.0,42.4445,42.4532,42.3669,42.3669,38608.0
2015-06-29 15:30:00,49.12,49.13,49.05,49.1,114919.0,42.3669,42.3755,42.3065,42.3497,114919.0
2015-06-29 15:35:00,49.09,49.1,49.04,49.05,72835.0,42.341,42.3497,42.2979,42.3065,72835.0
2015-06-29 15:40:00,49.06,49.07,49.02,49.03,85253.0,42.3152,42.3238,42.2807,42.2893,85253.0
2015-06-29 15:45:00,49.03,49.04,48.92,48.98,132391.0,42.2893,42.2979,42.1944,42.2462,132391.0
2015-06-29 15:50:00,48.99,49.04,48.96,48.98,138576.0,42.2548,42.2979,42.2289,42.2462,138576.0
2015-06-29 15:55:00,48.99,49.0,48.9,48.95,215047.0,42.2548,42.2634,42.1772,42.2203,215047.0
2015-06-30 09:30:00,49.54,49.54,49.3,49.3,29076.0,42.7292,42.7292,42.5222,42.5222,29076.0
2015-06-30 09:35:00,49.32,49.48,49.27,49.43,96434.0,42.5394,42.6774,42.4963,42.6343,96434.0
2015-06-30 09:40:00,49.42,49.45,49.32,49.41,28475.0,42.6257,42.6516,42.5394,42.6171,28475.0
2015-06-30 09:45:00,49.41,49.49,49.29,49.34,40809.0,42.6171,42.6861,42.5135,42.5567,40809.0
2015-06-30 09:50:00,49.32,49.4,49.26,49.26,31948.0,42.5394,42.6084,42.4877,42.4877,31948.0
2015-06-30 09:55:00,49.25,49.3,49.23,49.23,24493.0,42.479,42.5222,42.4618,42.4618,24493.0
2015-06-30 10:00:00,49.23,49.27,49.17,49.19,45134.0,42.4618,42.4963,42.41,42.4273,45134.0
2015-06-30 10:05:00,49.17,49.21,49.14,49.17,53360.0,42.41,42.4445,42.3842,42.41,53360.0
2015-06-30 10:10:00,49.17,49.24,49.13,49.17,31442.0,42.41,42.4704,42.3755,42.41,31442.0
2015-06-30 10:15:00,49.17,49.2,49.15,49.18,21192.0,42.41,42.4359,42.3928,42.4187,21192.0
2015-06-30 10:20:00,49.19,49.23,49.17,49.21,53996.0,42.4273,42.4618,42.41,42.4445,53996.0
2015-06-30 10:25:00,49.21,49.39,49.21,49.38,24011.0,42.4445,42.5998,42.4445,42.5912,24011.0
2015-06-30 10:30:00,49.38,49.38,49.26,49.26,42122.0,42.5912,42.5912,42.4877,42.4877,42122.0
2015-06-30 10:35:00,49.26,49.27,49.2,49.21,33741.0,42.4877,42.4963,42.4359,42.4445,33741.0
2015-06-30 10:40:00,49.22,49.25,49.18,49.25,23845.0,42.4532,42.479,42.4187,42.479,23845.0
2015-06-30 10:45:00,49.24,49.28,49.17,49.21,41065.0,42.4704,42.5049,42.41,42.4445,41065.0
2015-06-30 10:50:00,49.21,49.26,49.16,49.25,45800.0,42.4445,42.4877,42.4014,42.479,45800.0
2015-06-30 10:55:00,49.24,49.3,49.21,49.28,75168.0,42.4704,42.5222,42.4445,42.5049,75168.0
2015-06-30 11:00:00,49.28,49.33,49.26,49.32,21792.0,42.5049,42.548,42.4877,42.5394,21792.0
2015-06-30 11:05:00,49.33,49.37,49.3,49.32,17846.0,42.548,42.5826,42.5222,42.5394,17846.0
2015-06-30 11:10:00,49.32,49.35,49.27,49.32,23834.0,42.5394,42.5653,42.4963,42.5394,23834.0
2015-06-30 11:15:00,49.32,49.43,49.31,49.41,46277.0,42.5394,42.6343,42.5308,42.6171,46277.0
2015-06-30 11:20:00,49.41,49.41,49.33,49.36,28343.0,42.6171,42.6171,42.548,42.5739,28343.0
2015-06-30 11:25:00,49.36,49.4,49.26,49.27,26877.0,42.5739,42.6084,42.4877,42.4963,26877.0
2015-06-30 11:30:00,49.27,49.3,49.23,49.25,37594.0,42.4963,42.5222,42.4618,42.479,37594.0
2015-06-30 11:35:00,49.25,49.26,49.23,49.25,24709.0,42.479,42.4877,42.4618,42.479,24709.0
2015-06-30 11:40:00,49.25,49.29,49.21,49.24,16153.0,42.479,42.5135,42.4445,42.4704,16153.0
2015-06-30 11:45:00,49.25,49.3,49.23,49.29,19115.0,42.479,42.5222,42.4618,42.5135,19115.0
2015-06-30 11:50:00,49.29,49.29,49.23,49.23,25895.0,42.5135,42.5135,42.4618,42.4618,25895.0
2015-06-30 11:55:00,49.23,49.24,49.16,49.16,17123.0,42.4618,42.4704,42.4014,42.4014,17123.0
2015-06-30 12:00:00,49.16,49.21,49.15,49.19,8550.0,42.4014,42.4445,42.3928,42.4273,8550.0
2015-06-30 12:05:00,49.2,49.24,49.17,49.2,27015.0,42.4359,42.4704,42.41,42.4359,27015.0
2015-06-30 12:10:00,49.21,49.21,49.18,49.18,11567.0,42.4445,42.4445,42.4187,42.4187,11567.0
2015-06-30 12:15:00,49.18,49.22,49.17,49.19,15914.0,42.4187,42.4532,42.41,42.4273,15914.0
2015-06-30 12:20:00,49.2,49.22,49.12,49.16,26035.0,42.4359,42.4532,42.3669,42.4014,26035.0
2015-06-30 12:25:00,49.16,49.19,49.07,49.09,18332.0,42.4014,42.4273,42.3238,42.341,18332.0
2015-06-30 12:30:00,49.09,49.12,49.02,49.07,13164.0,42.341,42.3669,42.2807,42.3238,13164.0
2015-06-30 12:35:00,49.07,49.1,49.07,49.09,11777.0,42.3238,42.3497,42.3238,42.341,11777.0
2015-06-30 12:40:00,49.09,49.13,49.09,49.12,9309.0,42.341,42.3755,42.341,42.3669,9309.0
2015-06-30 12:45:00,49.12,49.15,49.06,49.12,8712.0,42.3669,42.3928,42.3152,42.3669,8712.0
2015-06-30 12:50:00,49.12,49.16,49.12,49.14,11882.0,42.3669,42.4014,42.3669,42.3842,11882.0
2015-06-30 12:55:00,49.15,49.17,49.11,49.17,15682.0,42.3928,42.41,42.3583,42.41,15682.0
2015-06-30 13:00:00,49.17,49.27,49.16,49.22,10239.0,42.41,42.4963,42.4014,42.4532,10239.0
2015-06-30 13:05:00,49.22,49.22,49.16,49.19,7486.0,42.4532,42.4532,42.4014,42.4273,7486.0
2015-06-30 13:10:00,49.19,49.2,49.16,49.16,4716.0,42.4273,42.4359,42.4014,42.4014,4716.0
2015-06-30 13:15:00,49.16,49.19,49.15,49.16,10579.0,42.4014,42.4273,42.3928,42.4014,10579.0
2015-06-30 13:20:00,49.18,49.2,49.16,49.18,10354.0,42.4187,42.4359,42.4014,42.4187,10354.0
2015-06-30 13:25:00,49.18,49.31,49.18,49.29,20523.0,42.4187,42.5308,42.4187,42.5135,20523.0
2015-06-30 13:30:00,49.29,49.34,49.28,49.33,10434.0,42.5135,42.5567,42.5049,42.548,10434.0
2015-06-30 13:35:00,49.34,49.4,49.33,49.37,25947.0,42.5567,42.6084,42.548,42.5826,25947.0
2015-06-30 13:40:00,49.39,49.45,49.38,49.41,39105.0,42.5998,42.6516,42.5912,42.6171,39105.0
2015-06-30 13:45:00,49.4,49.46,49.39,49.44,11694.0,42.6084,42.6602,42.5998,42.6429,11694.0
2015-06-30 13:50:00,49.45,49.54,49.44,49.54,38098.0,42.6516,42.7292,42.6429,42.7292,38098.0
2015-06-30 13:55:00,49.54,49.57,49.54,49.56,63482.0,42.7292,42.7551,42.7292,42.7464,63482.0
2015-06-30 14:00:00,49.56,49.58,49.54,49.57,49314.0,42.7464,42.7637,42.7292,42.7551,49314.0
2015-06-30 14:05:00,49.56,49.72,49.54,49.7,73895.0,42.7464,42.8844,42.7292,42.8672,73895.0
2015-06-30 14:10:00,49.7,49.76,49.7,49.75,40684.0,42.8672,42.9189,42.8672,42.9103,40684.0
2015-06-30 14:15:00,49.75,49.75,49.63,49.66,22811.0,42.9103,42.9103,42.8068,42.8327,22811.0
2015-06-30 14:20:00,49.67,49.71,49.64,49.65,55732.0,42.8413,42.8758,42.8154,42.8241,55732.0
2015-06-30 14:25:00,49.64,49.66,49.57,49.6,20322.0,42.8154,42.8327,42.7551,42.7809,20322.0
2015-06-30 14:30:00,49.61,49.61,49.53,49.55,32816.0,42.7896,42.7896,42.7206,42.7378,32816.0
2015-06-30 14:35:00,49.56,49.61,49.55,49.57,26352.0,42.7464,42.7896,42.7378,42.7551,26352.0
2015-06-30 14:40:00,49.57,49.57,49.47,49.49,20360.0,42.7551,42.7551,42.6688,42.6861,20360.0
2015-06-30 14:45:00,49.49,49.49,49.4,49.43,11520.0,42.6861,42.6861,42.6084,42.6343,11520.0
2015-06-30 14:50:00,49.44,49.44,49.37,49.37,19414.0,42.6429,42.6429,42.5826,42.5826,19414.0
2015-06-30 14:55:00,49.37,49.41,49.37,49.37,26329.0,42.5826,42.6171,42.5826,42.5826,26329.0
2015-06-30 15:00:00,49.37,49.4,49.31,49.38,34680.0,42.5826,42.6084,42.5308,42.5912,34680.0
2015-06-30 15:05:00,49.38,49.42,49.37,49.4,40532.0,42.5912,42.6257,42.5826,42.6084,40532.0
2015-06-30 15:10:00,49.41,49.41,49.34,49.35,25994.0,42.6171,42.6171,42.5567,42.5653,25994.0
2015-06-30 15:15:00,49.34,49.41,49.31,49.33,55432.0,42.5567,42.6171,42.5308,42.548,55432.0
2015-06-30 15:20:00,49.34,49.35,49.27,49.28,27760.0,42.5567,42.5653,42.4963,42.5049,27760.0
2015-06-30 15:25:00,49.29,49.35,49.29,49.35,20407.0,42.5135,42.5653,42.5135,42.5653,20407.0
2015-06-30 15:30:00,49.35,49.45,49.35,49.41,32953.0,42.5653,42.6516,42.5653,42.6171,32953.0
2015-06-30 15:35:00,49.41,49.44,49.39,49.4,35659.0,42.6171,42.6429,42.5998,42.6084,35659.0
2015-06-30 15:40:00,49.39,49.4,49.32,49.37,35061.0,42.5998,42.6084,42.5394,42.5826,35061.0
2015-06-30 15:45:00,49.36,49.52,49.34,49.5,173775.0,42.5739,42.7119,42.5567,42.6947,173775.0
2015-06-30 15:50:00,49.5,49.52,49.45,49.48,108519.0,42.6947,42.7119,42.6516,42.6774,108519.0
2015-06-30 15:55:00,49.48,49.49,49.39,49.39,266246.0,42.6774,42.6861,42.5998,42.5998,266246.0
2015-07-01 09:30:00,49.91,50.02,49.89,50.01,97588.0,43.0483,43.1432,43.0311,43.1346,97588.0
2015-07-01 09:35:00,50.0,50.06,49.98,49.98,40196.0,43.1259,43.1777,43.1087,43.1087,40196.0
2015-07-01 09:40:00,49.99,50.02,49.98,50.01,44294.0,43.1173,43.1432,43.1087,43.1346,44294.0
2015-07-01 09:45:00,50.01,50.02,49.91,49.93,41738.0,43.1346,43.1432,43.0483,43.0656,41738.0
2015-07-01 09:50:00,49.93,50.04,49.92,50.02,38881.0,43.0656,43.1604,43.0569,43.1432,38881.0
2015-07-01 09:55:00,50.02,50.16,50.02,50.15,72585.0,43.1432,43.2639,43.1432,43.2553,72585.0
2015-07-01 10:00:00,50.14,50.15,50.07,50.11,42324.0,43.2467,43.2553,43.1863,43.2208,42324.0
2015-07-01 10:05:00,50.11,50.11,50.0,50.06,36791.0,43.2208,43.2208,43.1259,43.1777,36791.0
2015-07-01 10:10:00,50.06,50.07,49.97,50.03,38406.0,43.1777,43.1863,43.1001,43.1518,38406.0
2015-07-01 10:15:00,50.03,50.06,50.0,50.03,40216.0,43.1518,43.1777,43.1259,43.1518,40216.0
2015-07-01 10:20:00,50.03,50.08,50.02,50.08,26921.0,43.1518,43.1949,43.1432,43.1949,26921.0
2015-07-01 10:25:00,50.08,50.13,50.06,50.09,68320.0,43.1949,43.2381,43.1777,43.2036,68320.0
2015-07-01 10:30:00,50.09,50.1,49.91,49.95,94295.0,43.2036,43.2122,43.0483,43.0828,94295.0
2015-07-01 10:35:00,49.96,50.05,49.95,50.01,61373.0,43.0914,43.1691,43.0828,43.1346,61373.0
2015-07-01 10:40:00,50.0,50.03,49.99,50.0,61701.0,43.1259,43.1518,43.1173,43.1259,61701.0
2015-07-01 10:45:00,50.0,50.03,49.97,50.0,59172.0,43.1259,43.1518,43.1001,43.1259,59172.0
2015-07-01 10:50:00,50.01,50.03,49.96,50.01,53761.0,43.1346,43.1518,43.0914,43.1346,53761.0
2015-07-01 10:55:00,50.01,50.03,50.0,50.02,21960.0,43.1346,43.1518,43.1259,43.1432,21960.0
2015-07-01 11:00:00,50.03,50.04,49.96,50.01,40436.0,43.1518,43.1604,43.0914,43.1346,40436.0
2015-07-01 11:05:00,50.01,50.03,50.01,50.02,11421.0,43.1346,43.1518,43.1346,43.1432,11421.0
2015-07-01 11:10:00,50.02,50.04,49.99,50.01,93250.0,43.1432,43.1604,43.1173,43.1346,93250.0
2015-07-01 11:15:00,50.0,50.01,49.93,49.95,64321.0,43.1259,43.1346,43.0656,43.0828,64321.0
2015-07-01 11:20:00,49.95,50.0,49.95,50.0,123018.0,43.0828,43.1259,43.0828,43.1259,123018.0
2015-07-01 11:25:00,50.0,50.01,49.94,49.94,90746.0,43.1259,43.1346,43.0742,43.0742,90746.0
2015-07-01 11:30:00,49.93,49.93,49.87,49.9,18497.0,43.0656,43.0656,43.0138,43.0397,18497.0
2015-07-01 11:35:00,49.9,49.92,49.82,49.83,21966.0,43.0397,43.0569,42.9707,42.9793,21966.0
2015-07-01 11:40:00,49.83,49.84,49.8,49.83,45242.0,42.9793,42.9879,42.9534,42.9793,45242.0
2015-07-01 11:45:00,49.83,49.89,49.82,49.89,17913.0,42.9793,43.0311,42.9707,43.0311,17913.0
2015-07-01 11:50:00,49.89,49.92,49.88,49.91,15281.0,43.0311,43.0569,43.0224,43.0483,15281.0
2015-07-01 11:55:00,49.91,49.91,49.82,49.82,33556.0,43.0483,43.0483,42.9707,42.9707,33556.0
2015-07-01 12:00:00,49.82,49.89,49.82,49.83,27058.0,42.9707,43.0311,42.9707,42.9793,27058.0
2015-07-01 12:05:00,49.84,49.87,49.82,49.82,26827.0,42.9879,43.0138,42.9707,42.9707,26827.0
2015-07-01 12:10:00,49.83,49.85,49.81,49.83,19305.0,42.9793,42.9966,42.9621,42.9793,19305.0
2015-07-01 12:15:00,49.83,49.83,49.81,49.82,18400.0,42.9793,42.9793,42.9621,42.9707,18400.0
2015-07-01 12:20:00,49.8,49.81,49.73,49.78,29753.0,42.9534,42.9621,42.8931,42.9362,29753.0
2015-07-01 12:25:00,49.78,49.82,49.76,49.82,17702.0,42.9362,42.9707,42.9189,42.9707,17702.0
2015-07-01 12:30:00,49.81,49.83,49.8,49.83,16327.0,42.9621,42.9793,42.9534,42.9793,16327.0
2015-07-01 12:35:00,49.83,49.83,49.78,49.79,24466.0,42.9793,42.9793,42.9362,42.9448,24466.0
2015-07-01 12:40:00,49.79,49.8,49.69,49.7,27621.0,42.9448,42.9534,42.8586,42.8672,27621.0
2015-07-01 12:45:00,49.69,49.76,49.69,49.72,19598.0,42.8586,42.9189,42.8586,42.8844,19598.0
2015-07-01 12:50:00,49.73,49.73,49.65,49.66,36455.0,42.8931,42.8931,42.8241,42.8327,36455.0
2015-07-01 12:55:00,49.65,49.65,49.57,49.58,37602.0,42.8241,42.8241,42.7551,42.7637,37602.0
2015-07-01 13:00:00,49.59,49.61,49.57,49.59,19355.0,42.7723,42.7896,42.7551,42.7723,19355.0
2015-07-01 13:05:00,49.59,49.62,49.55,49.56,23118.0,42.7723,42.7982,42.7378,42.7464,23118.0
2015-07-01 13:10:00,49.57,49.62,49.56,49.6,13178.0,42.7551,42.7982,42.7464,42.7809,13178.0
2015-07-01 13:15:00,49.61,49.61,49.58,49.59,12354.0,42.7896,42.7896,42.7637,42.7723,12354.0
2015-07-01 13:20:00,49.59,49.66,49.59,49.62,24784.0,42.7723,42.8327,42.7723,42.7982,24784.0
2015-07-01 13:25:00,49.61,49.64,49.59,49.6,17906.0,42.7896,42.8154,42.7723,42.7809,17906.0
2015-07-01 13:30:00,49.6,49.62,49.59,49.61,17539.0,42.7809,42.7982,42.7723,42.7896,17539.0
2015-07-01 13:35:00,49.61,49.64,49.6,49.63,17775.0,42.7896,42.8154,42.7809,42.8068,17775.0
2015-07-01 13:40:00,49.63,49.67,49.62,49.67,12982.0,42.8068,42.8413,42.7982,42.8413,12982.0
2015-07-01 13:45:00,49.66,49.71,49.65,49.71,9991.0,42.8327,42.8758,42.8241,42.8758,9991.0
2015-07-01 13:50:00,49.71,49.72,49.68,49.7,16656.0,42.8758,42.8844,42.8499,42.8672,16656.0
2015-07-01 13:55:00,49.7,49.7,49.55,49.56,20793.0,42.8672,42.8672,42.7378,42.7464,20793.0
2015-07-01 14:00:00,49.57,49.59,49.49,49.51,23060.0,42.7551,42.7723,42.6861,42.7033,23060.0
2015-07-01 14:05:00,49.52,49.54,49.48,49.48,24734.0,42.7119,42.7292,42.6774,42.6774,24734.0
2015-07-01 14:10:00,49.47,49.55,49.46,49.55,44570.0,42.6688,42.7378,42.6602,42.7378,44570.0
2015-07-01 14:15:00,49.54,49.54,49.5,49.51,19187.0,42.7292,42.7292,42.6947,42.7033,19187.0
2015-07-01 14:20:00,49.5,49.51,49.44,49.45,26892.0,42.6947,42.7033,42.6429,42.6516,26892.0
2015-07-01 14:25:00,49.45,49.49,49.44,49.45,31402.0,42.6516,42.6861,42.6429,42.6516,31402.0
2015-07-01 14:30:00,49.45,49.46,49.42,49.43,24782.0,42.6516,42.6602,42.6257,42.6343,24782.0
2015-07-01 14:35:00,49.43,49.47,49.42,49.43,34051.0,42.6343,42.6688,42.6257,42.6343,34051.0
2015-07-01 14:40:00,49.43,49.44,49.41,49.44,21315.0,42.6343,42.6429,42.6171,42.6429,21315.0
2015-07-01 14:45:00,49.44,49.5,49.41,49.48,28766.0,42.6429,42.6947,42.6171,42.6774,28766.0
2015-07-01 14:50:00,49.48,49.49,49.45,49.48,22377.0,42.6774,42.6861,42.6516,42.6774,22377.0
2015-07-01 14:55:00,49.5,49.5,49.47,49.48,21202.0,42.6947,42.6947,42.6688,42.6774,21202.0
2015-07-01 15:00:00,49.48,49.54,49.47,49.54,29353.0,42.6774,42.7292,42.6688,42.7292,29353.0
2015-07-01 15:05:00,49.54,49.58,49.53,49.54,31422.0,42.7292,42.7637,42.7206,42.7292,31422.0
2015-07-01 15:10:00,49.53,49.61,49.51,49.61,50865.0,42.7206,42.7896,42.7033,42.7896,50865.0
2015-07-01 15:15:00,49.6,49.67,49.6,49.66,50012.0,42.7809,42.8413,42.7809,42.8327,50012.0
2015-07-01 15:20:00,49.67,49.68,49.62,49.64,81231.0,42.8413,42.8499,42.7982,42.8154,81231.0
2015-07-01 15:25:00,49.64,49.66,49.61,49.66,50877.0,42.8154,42.8327,42.7896,42.8327,50877.0
2015-07-01 15:30:00,49.66,49.67,49.55,49.59,75857.0,42.8327,42.8413,42.7378,42.7723,75857.0
2015-07-01 15:35:00,49.59,49.59,49.54,49.55,105844.0,42.7723,42.7723,42.7292,42.7378,105844.0
2015-07-01 15:40:00,49.55,49.56,49.46,49.52,143695.0,42.7378,42.7464,42.6602,42.7119,143695.0
2015-07-01 15:45:00,49.52,49.56,49.51,49.56,107388.0,42.7119,42.7464,42.7033,42.7464,107388.0
2015-07-01 15:50:00,49.56,49.56,49.52,49.54,218025.0,42.7464,42.7464,42.7119,42.7292,218025.0
2015-07-01 15:55:00,49.54,49.63,49.53,49.62,238826.0,42.7292,42.8068,42.7206,42.7982,238826.0
2015-07-02 09:30:00,49.88,50.05,49.88,50.01,80347.0,43.0224,43.1691,43.0224,43.1346,80347.0
2015-07-02 09:35:00,50.01,50.07,50.0,50.04,26932.0,43.1346,43.1863,43.1259,43.1604,26932.0
2015-07-02 09:40:00,50.04,50.04,49.97,49.97,25431.0,43.1604,43.1604,43.1001,43.1001,25431.0
2015-07-02 09:45:00,49.96,50.01,49.94,49.96,52750.0,43.0914,43.1346,43.0742,43.0914,52750.0
2015-07-02 09:50:00,49.96,49.96,49.89,49.94,37449.0,43.0914,43.0914,43.0311,43.0742,37449.0
2015-07-02 09:55:00,49.94,49.98,49.93,49.93,44546.0,43.0742,43.1087,43.0656,43.0656,44546.0
2015-07-02 10:00:00,49.95,49.99,49.92,49.97,36355.0,43.0828,43.1173,43.0569,43.1001,36355.0
2015-07-02 10:05:00,49.96,49.98,49.77,49.84,72509.0,43.0914,43.1087,42.9276,42.9879,72509.0
2015-07-02 10:10:00,49.82,49.94,49.82,49.93,38976.0,42.9707,43.0742,42.9707,43.0656,38976.0
2015-07-02 10:15:00,49.92,49.99,49.9,49.93,37665.0,43.0569,43.1173,43.0397,43.0656,37665.0
2015-07-02 10:20:00,49.93,49.95,49.92,49.92,21993.0,43.0656,43.0828,43.0569,43.0569,21993.0
2015-07-02 10:25:00,49.93,49.97,49.92,49.97,23319.0,43.0656,43.1001,43.0569,43.1001,23319.0
2015-07-02 10:30:00,49.97,49.98,49.88,49.91,22357.0,43.1001,43.1087,43.0224,43.0483,22357.0
2015-07-02 10:35:00,49.9,49.91,49.82,49.85,12712.0,43.0397,43.0483,42.9707,42.9966,12712.0
2015-07-02 10:40:00,49.85,49.91,49.84,49.91,21127.0,42.9966,43.0483,42.9879,43.0483,21127.0
2015-07-02 10:45:00,49.91,49.93,49.89,49.89,17865.0,43.0483,43.0656,43.0311,43.0311,17865.0
2015-07-02 10:50:00,49.88,49.96,49.85,49.94,18081.0,43.0224,43.0914,42.9966,43.0742,18081.0
2015-07-02 10:55:00,49.93,49.93,49.88,49.9,17658.0,43.0656,43.0656,43.0224,43.0397,17658.0
2015-07-02 11:00:00,49.9,49.9,49.74,49.76,50541.0,43.0397,43.0397,42.9017,42.9189,50541.0
2015-07-02 11:05:00,49.76,49.81,49.7,49.7,42801.0,42.9189,42.9621,42.8672,42.8672,42801.0
2015-07-02 11:10:00,49.7,49.76,49.67,49.74,24539.0,42.8672,42.9189,42.8413,42.9017,24539.0
2015-07-02 11:15:00,49.73,49.74,49.66,49.71,11446.0,42.8931,42.9017,42.8327,42.8758,11446.0
2015-07-02 11:20:00,49.72,49.74,49.68,49.71,15063.0,42.8844,42.9017,42.8499,42.8758,15063.0
2015-07-02 11:25:00,49.71,49.77,49.71,49.72,19612.0,42.8758,42.9276,42.8758,42.8844,19612.0
2015-07-02 11:30:00,49.71,49.75,49.69,49.75,9194.0,42.8758,42.9103,42.8586,42.9103,9194.0
2015-07-02 11:35:00,49.75,49.76,49.72,49.72,34711.0,42.9103,42.9189,42.8844,42.8844,34711.0
2015-07-02 11:40:00,49.71,49.72,49.65,49.65,10629.0,42.8758,42.8844,42.8241,42.8241,10629.0
2015-07-02 11:45:00,49.64,49.64,49.57,49.58,16501.0,42.8154,42.8154,42.7551,42.7637,16501.0
2015-07-02 11:50:00,49.59,49.59,49.55,49.55,19388.0,42.7723,42.7723,42.7378,42.7378,19388.0
2015-07-02 11:55:00,49.55,49.56,49.5,49.56,17914.0,42.7378,42.7464,42.6947,42.7464,17914.0
2015-07-02 12:00:00,49.58,49.61,49.56,49.6,15485.0,42.7637,42.7896,42.7464,42.7809,15485.0
2015-07-02 12:05:00,49.58,49.58,49.53,49.53,7639.0,42.7637,42.7637,42.7206,42.7206,7639.0
2015-07-02 12:10:00,49.53,49.56,49.53,49.54,9934.0,42.7206,42.7464,42.7206,42.7292,9934.0
2015-07-02 12:15:00,49.54,49.55,49.5,49.52,21490.0,42.7292,42.7378,42.6947,42.7119,21490.0
2015-07-02 12:20:00,49.51,49.53,49.49,49.5,14306.0,42.7033,42.7206,42.6861,42.6947,14306.0
2015-07-02 12:25:00,49.49,49.57,49.49,49.5,20793.0,42.6861,42.7551,42.6861,42.6947,20793.0
2015-07-02 12:30:00,49.51,49.52,49.49,49.49,22576.0,42.7033,42.7119,42.6861,42.6861,22576.0
2015-07-02 12:35:00,49.5,49.51,49.43,49.46,29358.0,42.6947,42.7033,42.6343,42.6602,29358.0
2015-07-02 12:40:00,49.45,49.54,49.45,49.54,9900.0,42.6516,42.7292,42.6516,42.7292,9900.0
2015-07-02 12:45:00,49.54,49.58,49.54,49.57,14623.0,42.7292,42.7637,42.7292,42.7551,14623.0
2015-07-02 12:50:00,49.58,49.6,49.57,49.6,35664.0,42.7637,42.7809,42.7551,42.7809,35664.0
2015-07-02 12:55:00,49.61,49.62,49.6,49.62,8132.0,42.7896,42.7982,42.7809,42.7982,8132.0
2015-07-02 13:00:00,49.62,49.62,49.59,49.6,50152.0,42.7982,42.7982,42.7723,42.7809,50152.0
2015-07-02 13:05:00,49.61,49.7,49.6,49.7,22865.0,42.7896,42.8672,42.7809,42.8672,22865.0
2015-07-02 13:10:00,49.69,49.7,49.62,49.62,23618.0,42.8586,42.8672,42.7982,42.7982,23618.0
2015-07-02 13:15:00,49.62,49.66,49.62,49.63,17146.0,42.7982,42.8327,42.7982,42.8068,17146.0
2015-07-02 13:20:00,49.62,49.63,49.59,49.61,17944.0,42.7982,42.8068,42.7723,42.7896,17944.0
2015-07-02 13:25:00,49.61,49.63,49.6,49.63,22321.0,42.7896,42.8068,42.7809,42.8068,22321.0
2015-07-02 13:30:00,49.63,49.67,49.61,49.63,24908.0,42.8068,42.8413,42.7896,42.8068,24908.0
2015-07-02 13:35:00,49.62,49.65,49.61,49.62,14890.0,42.7982,42.8241,42.7896,42.7982,14890.0
2015-07-02 13:40:00,49.62,49.63,49.57,49.6,21566.0,42.7982,42.8068,42.7551,42.7809,21566.0
2015-07-02 13:45:00,49.61,49.64,49.6,49.61,19444.0,42.7896,42.8154,42.7809,42.7896,19444.0
2015-07-02 13:50:00,49.61,49.62,49.55,49.55,20279.0,42.7896,42.7982,42.7378,42.7378,20279.0
2015-07-02 13:55:00,49.55,49.61,49.54,49.54,37356.0,42.7378,42.7896,42.7292,42.7292,37356.0
2015-07-02 14:00:00,49.55,49.6,49.55,49.6,19249.0,42.7378,42.7809,42.7378,42.7809,19249.0
2015-07-02 14:05:00,49.6,49.61,49.55,49.58,62018.0,42.7809,42.7896,42.7378,42.7637,62018.0
2015-07-02 14:10:00,49.57,49.59,49.55,49.56,32669.0,42.7551,42.7723,42.7378,42.7464,32669.0
2015-07-02 14:15:00,49.55,49.61,49.54,49.61,18004.0,42.7378,42.7896,42.7292,42.7896,18004.0
2015-07-02 14:20:00,49.6,49.62,49.59,49.62,25305.0,42.7809,42.7982,42.7723,42.7982,25305.0
2015-07-02 14:25:00,49.63,49.63,49.58,49.58,27241.0,42.8068,42.8068,42.7637,42.7637,27241.0
2015-07-02 14:30:00,49.58,49.6,49.57,49.58,21619.0,42.7637,42.7809,42.7551,42.7637,21619.0
2015-07-02 14:35:00,49.59,49.63,49.58,49.6,32667.0,42.7723,42.8068,42.7637,42.7809,32667.0
2015-07-02 14:40:00,49.59,49.62,49.58,49.58,15826.0,42.7723,42.7982,42.7637,42.7637,15826.0
2015-07-02 14:45:00,49.59,49.61,49.58,49.59,45117.0,42.7723,42.7896,42.7637,42.7723,45117.0
2015-07-02 14:50:00,49.59,49.59,49.55,49.56,35272.0,42.7723,42.7723,42.7378,42.7464,35272.0
2015-07-02 14:55:00,49.55,49.62,49.55,49.6,45515.0,42.7378,42.7982,42.7378,42.7809,45515.0
2015-07-02 15:00:00,49.6,49.64,49.59,49.63,38037.0,42.7809,42.8154,42.7723,42.8068,38037.0
2015-07-02 15:05:00,49.63,49.67,49.62,49.62,36282.0,42.8068,42.8413,42.7982,42.7982,36282.0
2015-07-02 15:10:00,49.63,49.7,49.62,49.69,35773.0,42.8068,42.8672,42.7982,42.8586,35773.0
2015-07-02 15:15:00,49.68,49.7,49.66,49.68,45965.0,42.8499,42.8672,42.8327,42.8499,45965.0
2015-07-02 15:20:00,49.69,49.77,49.68,49.75,48780.0,42.8586,42.9276,42.8499,42.9103,48780.0
2015-07-02 15:25:00,49.76,49.79,49.76,49.79,26147.0,42.9189,42.9448,42.9189,42.9448,26147.0
2015-07-02 15:30:00,49.79,49.81,49.73,49.79,57826.0,42.9448,42.9621,42.8931,42.9448,57826.0
2015-07-02 15:35:00,49.8,49.82,49.77,49.8,56601.0,42.9534,42.9707,42.9276,42.9534,56601.0
2015-07-02 15:40:00,49.8,49.84,49.77,49.84,66552.0,42.9534,42.9879,42.9276,42.9879,66552.0
2015-07-02 15:45:00,49.84,49.88,49.82,49.86,80113.0,42.9879,43.0224,42.9707,43.0052,80113.0
2015-07-02 15:50:00,49.85,49.9,49.85,49.86,100353.0,42.9966,43.0397,42.9966,43.0052,100353.0
2015-07-02 15:55:00,49.87,49.93,49.85,49.86,191543.0,43.0138,43.0656,42.9966,43.0052,191543.0
2015-07-06 09:30:00,49.45,49.57,49.33,49.43,94170.0,42.6516,42.7551,42.548,42.6343,94170.0
2015-07-06 09:35:00,49.4,49.43,49.3,49.31,106045.0,42.6084,42.6343,42.5222,42.5308,106045.0
2015-07-06 09:40:00,49.31,49.41,49.31,49.41,38808.0,42.5308,42.6171,42.5308,42.6171,38808.0
2015-07-06 09:45:00,49.38,49.43,49.35,49.41,28672.0,42.5912,42.6343,42.5653,42.6171,28672.0
2015-07-06 09:50:00,49.43,49.45,49.4,49.41,23650.0,42.6343,42.6516,42.6084,42.6171,23650.0
2015-07-06 09:55:00,49.41,49.47,49.38,49.46,41709.0,42.6171,42.6688,42.5912,42.6602,41709.0
2015-07-06 10:00:00,49.45,49.51,49.39,49.49,58294.0,42.6516,42.7033,42.5998,42.6861,58294.0
2015-07-06 10:05:00,49.48,49.57,49.45,49.57,22332.0,42.6774,42.7551,42.6516,42.7551,22332.0
2015-07-06 10:10:00,49.56,49.7,49.54,49.64,23596.0,42.7464,42.8672,42.7292,42.8154,23596.0
2015-07-06 10:15:00,49.64,49.69,49.59,49.68,23562.0,42.8154,42.8586,42.7723,42.8499,23562.0
2015-07-06 10:20:00,49.67,49.7,49.63,49.64,19794.0,42.8413,42.8672,42.8068,42.8154,19794.0
2015-07-06 10:25:00,49.64,49.74,49.63,49.74,63391.0,42.8154,42.9017,42.8068,42.9017,63391.0
2015-07-06 10:30:00,49.73,49.8,49.71,49.78,29075.0,42.8931,42.9534,42.8758,42.9362,29075.0
2015-07-06 10:35:00,49.79,49.8,49.71,49.78,34059.0,42.9448,42.9534,42.8758,42.9362,34059.0
2015-07-06 10:40:00,49.8,49.89,49.77,49.87,50791.0,42.9534,43.0311,42.9276,43.0138,50791.0
2015-07-06 10:45:00,49.87,49.97,49.86,49.88,95526.0,43.0138,43.1001,43.0052,43.0224,95526.0
2015-07-06 10:50:00,49.88,49.88,49.82,49.83,28755.0,43.0224,43.0224,42.9707,42.9793,28755.0
2015-07-06 10:55:00,49.83,49.84,49.74,49.75,53356.0,42.9793,42.9879,42.9017,42.9103,53356.0
2015-07-06 11:00:00,49.75,49.8,49.75,49.77,11728.0,42.9103,42.9534,42.9103,42.9276,11728.0
2015-07-06 11:05:00,49.76,49.77,49.71,49.75,16043.0,42.9189,42.9276,42.8758,42.9103,16043.0
2015-07-06 11:10:00,49.74,49.74,49.63,49.71,15510.0,42.9017,42.9017,42.8068,42.8758,15510.0
2015-07-06 11:15:00,49.71,49.71,49.65,49.68,13357.0,42.8758,42.8758,42.8241,42.8499,13357.0
2015-07-06 11:20:00,49.66,49.69,49.64,49.67,11120.0,42.8327,42.8586,42.8154,42.8413,11120.0
2015-07-06 11:25:00,49.66,49.68,49.63,49.64,15083.0,42.8327,42.8499,42.8068,42.8154,15083.0
2015-07-06 11:30:00,49.65,49.71,49.6,49.71,21396.0,42.8241,42.8758,42.7809,42.8758,21396.0
2015-07-06 11:35:00,49.71,49.72,49.68,49.71,6650.0,42.8758,42.8844,42.8499,42.8758,6650.0
2015-07-06 11:40:00,49.71,49.72,49.7,49.7,10156.0,42.8758,42.8844,42.8672,42.8672,10156.0
2015-07-06 11:45:00,49.69,49.71,49.66,49.71,8735.0,42.8586,42.8758,42.8327,42.8758,8735.0
2015-07-06 11:50:00,49.71,49.72,49.64,49.64,9540.0,42.8758,42.8844,42.8154,42.8154,9540.0
2015-07-06 11:55:00,49.63,49.71,49.63,49.71,12811.0,42.8068,42.8758,42.8068,42.8758,12811.0
2015-07-06 12:00:00,49.71,49.71,49.67,49.69,9226.0,42.8758,42.8758,42.8413,42.8586,9226.0
2015-07-06 12:05:00,49.7,49.72,49.64,49.66,12292.0,42.8672,42.8844,42.8154,42.8327,12292.0
2015-07-06 12:10:00,49.66,49.67,49.62,49.66,28097.0,42.8327,42.8413,42.7982,42.8327,28097.0
2015-07-06 12:15:00,49.66,49.67,49.63,49.65,18186.0,42.8327,42.8413,42.8068,42.8241,18186.0
2015-07-06 12:20:00,49.65,49.66,49.65,49.65,6862.0,42.8241,42.8327,42.8241,42.8241,6862.0
2015-07-06 12:25:00,49.66,49.66,49.62,49.62,8612.0,42.8327,42.8327,42.7982,42.7982,8612.0
2015-07-06 12:30:00,49.63,49.63,49.55,49.56,11341.0,42.8068,42.8068,42.7378,42.7464,11341.0
2015-07-06 12:35:00,49.57,49.57,49.54,49.54,7543.0,42.7551,42.7551,42.7292,42.7292,7543.0
2015-07-06 12:40:00,49.53,49.57,49.51,49.54,13752.0,42.7206,42.7551,42.7033,42.7292,13752.0
2015-07-06 12:45:00,49.54,49.56,49.51,49.55,6600.0,42.7292,42.7464,42.7033,42.7378,6600.0
2015-07-06 12:50:00,49.54,49.54,49.51,49.53,5951.0,42.7292,42.7292,42.7033,42.7206,5951.0
2015-07-06 12:55:00,49.52,49.59,49.5,49.58,26063.0,42.7119,42.7723,42.6947,42.7637,26063.0
2015-07-06 13:00:00,49.58,49.58,49.56,49.57,5450.0,42.7637,42.7637,42.7464,42.7551,5450.0
2015-07-06 13:05:00,49.57,49.59,49.56,49.57,7567.0,42.7551,42.7723,42.7464,42.7551,7567.0
2015-07-06 13:10:00,49.57,49.57,49.51,49.52,11160.0,42.7551,42.7551,42.7033,42.7119,11160.0
2015-07-06 13:15:00,49.52,49.52,49.38,49.38,31100.0,42.7119,42.7119,42.5912,42.5912,31100.0
2015-07-06 13:20:00,49.38,49.43,49.37,49.41,35924.0,42.5912,42.6343,42.5826,42.6171,35924.0
2015-07-06 13:25:00,49.41,49.44,49.4,49.41,33339.0,42.6171,42.6429,42.6084,42.6171,33339.0
2015-07-06 13:30:00,49.4,49.41,49.37,49.4,25057.0,42.6084,42.6171,42.5826,42.6084,25057.0
2015-07-06 13:35:00,49.39,49.45,49.38,49.41,27678.0,42.5998,42.6516,42.5912,42.6171,27678.0
2015-07-06 13:40:00,49.4,49.4,49.35,49.39,20603.0,42.6084,42.6084,42.5653,42.5998,20603.0
2015-07-06 13:45:00,49.39,49.39,49.28,49.3,39135.0,42.5998,42.5998,42.5049,42.5222,39135.0
2015-07-06 13:50:00,49.3,49.36,49.28,49.33,22803.0,42.5222,42.5739,42.5049,42.548,22803.0
2015-07-06 13:55:00,49.32,49.34,49.26,49.26,18463.0,42.5394,42.5567,42.4877,42.4877,18463.0
2015-07-06 14:00:00,49.26,49.27,49.19,49.27,41011.0,42.4877,42.4963,42.4273,42.4963,41011.0
2015-07-06 14:05:00,49.27,49.29,49.26,49.27,19507.0,42.4963,42.5135,42.4877,42.4963,19507.0
2015-07-06 14:10:00,49.27,49.28,49.26,49.28,27217.0,42.4963,42.5049,42.4877,42.5049,27217.0
2015-07-06 14:15:00,49.27,49.27,49.19,49.21,60507.0,42.4963,42.4963,42.4273,42.4445,60507.0
2015-07-06 14:20:00,49.22,49.25,49.2,49.2,54001.0,42.4532,42.479,42.4359,42.4359,54001.0
2015-07-06 14:25:00,49.2,49.21,49.09,49.09,44446.0,42.4359,42.4445,42.341,42.341,44446.0
2015-07-06 14:30:00,49.09,49.14,49.08,49.14,46312.0,42.341,42.3842,42.3324,42.3842,46312.0
2015-07-06 14:35:00,49.14,49.15,49.11,49.12,18204.0,42.3842,42.3928,42.3583,42.3669,18204.0
2015-07-06 14:40:00,49.12,49.13,49.04,49.05,37950.0,42.3669,42.3755,42.2979,42.3065,37950.0
2015-07-06 14:45:00,49.04,49.12,49.04,49.12,104092.0,42.2979,42.3669,42.2979,42.3669,104092.0
2015-07-06 14:50:00,49.12,49.12,49.08,49.08,40115.0,42.3669,42.3669,42.3324,42.3324,40115.0
2015-07-06 14:55:00,49.09,49.11,49.04,49.04,44491.0,42.341,42.3583,42.2979,42.2979,44491.0
2015-07-06 15:00:00,49.05,49.08,49.01,49.02,109169.0,42.3065,42.3324,42.272,42.2807,109169.0
2015-07-06 15:05:00,49.02,49.08,49.01,49.06,42043.0,42.2807,42.3324,42.272,42.3152,42043.0
2015-07-06 15:10:00,49.05,49.08,49.02,49.02,151388.0,42.3065,42.3324,42.2807,42.2807,151388.0
2015-07-06 15:15:00,49.03,49.08,49.01,49.05,102282.0,42.2893,42.3324,42.272,42.3065,102282.0
2015-07-06 15:20:00,49.06,49.16,49.05,49.12,48487.0,42.3152,42.4014,42.3065,42.3669,48487.0
2015-07-06 15:25:00,49.12,49.15,49.11,49.15,28172.0,42.3669,42.3928,42.3583,42.3928,28172.0
2015-07-06 15:30:00,49.15,49.25,49.15,49.21,70289.0,42.3928,42.479,42.3928,42.4445,70289.0
2015-07-06 15:35:00,49.21,49.26,49.19,49.23,69196.0,42.4445,42.4877,42.4273,42.4618,69196.0
2015-07-06 15:40:00,49.23,49.23,49.18,49.23,57237.0,42.4618,42.4618,42.4187,42.4618,57237.0
2015-07-06 15:45:00,49.23,49.29,49.23,49.25,63739.0,42.4618,42.5135,42.4618,42.479,63739.0
2015-07-06 15:50:00,49.26,49.34,49.26,49.31,98936.0,42.4877,42.5567,42.4877,42.5308,98936.0
2015-07-06 15:55:00,49.31,49.36,49.29,49.35,225607.0,42.5308,42.5739,42.5135,42.5653,225607.0
2015-07-07 09:30:00,49.33,49.4,49.17,49.2,129976.0,42.548,42.6084,42.41,42.4359,129976.0
2015-07-07 09:35:00,49.19,49.2,49.08,49.2,24585.0,42.4273,42.4359,42.3324,42.4359,24585.0
2015-07-07 09:40:00,49.2,49.22,49.1,49.22,12857.0,42.4359,42.4532,42.3497,42.4532,12857.0
2015-07-07 09:45:00,49.21,49.22,49.12,49.2,28933.0,42.4445,42.4532,42.3669,42.4359,28933.0
2015-07-07 09:50:00,49.2,49.22,49.14,49.18,31271.0,42.4359,42.4532,42.3842,42.4187,31271.0
2015-07-07 09:55:00,49.17,49.18,49.02,49.07,130890.0,42.41,42.4187,42.2807,42.3238,130890.0
2015-07-07 10:00:00,49.07,49.08,48.98,48.99,82139.0,42.3238,42.3324,42.2462,42.2548,82139.0
2015-07-07 10:05:00,48.98,49.0,48.89,48.97,38712.0,42.2462,42.2634,42.1685,42.2375,38712.0
2015-07-07 10:10:00,48.96,49.05,48.95,49.0,67345.0,42.2289,42.3065,42.2203,42.2634,67345.0
2015-07-07 10:15:00,49.0,49.0,48.83,48.84,77421.0,42.2634,42.2634,42.1168,42.1254,77421.0
2015-07-07 10:20:00,48.85,48.87,48.81,48.85,26906.0,42.134,42.1513,42.0995,42.134,26906.0
2015-07-07 10:25:00,48.84,48.86,48.76,48.8,37197.0,42.1254,42.1427,42.0564,42.0909,37197.0
2015-07-07 10:30:00,48.8,48.82,48.75,48.77,22942.0,42.0909,42.1082,42.0478,42.065,22942.0
2015-07-07 10:35:00,48.78,48.81,48.68,48.69,61398.0,42.0737,42.0995,41.9874,41.996,61398.0
2015-07-07 10:40:00,48.69,48.7,48.57,48.6,43008.0,41.996,42.0047,41.8925,41.9184,43008.0
2015-07-07 10:45:00,48.6,48.64,48.58,48.61,239577.0,41.9184,41.9529,41.9012,41.927,239577.0
2015-07-07 10:50:00,48.62,48.82,48.62,48.82,41355.0,41.9357,42.1082,41.9357,42.1082,41355.0
2015-07-07 10:55:00,48.84,48.85,48.76,48.77,53218.0,42.1254,42.134,42.0564,42.065,53218.0
2015-07-07 11:00:00,48.77,48.79,48.74,48.75,48083.0,42.065,42.0823,42.0392,42.0478,48083.0
2015-07-07 11:05:00,48.76,48.82,48.74,48.82,35437.0,42.0564,42.1082,42.0392,42.1082,35437.0
2015-07-07 11:10:00,48.83,48.95,48.83,48.91,41194.0,42.1168,42.2203,42.1168,42.1858,41194.0
2015-07-07 11:15:00,48.91,48.99,48.91,48.95,23535.0,42.1858,42.2548,42.1858,42.2203,23535.0
2015-07-07 11:20:00,48.95,48.99,48.87,48.95,39502.0,42.2203,42.2548,42.1513,42.2203,39502.0
2015-07-07 11:25:00,48.95,48.99,48.89,48.92,50330.0,42.2203,42.2548,42.1685,42.1944,50330.0
2015-07-07 11:30:00,48.92,48.97,48.86,48.89,50269.0,42.1944,42.2375,42.1427,42.1685,50269.0
2015-07-07 11:35:00,48.88,49.02,48.84,49.02,34118.0,42.1599,42.2807,42.1254,42.2807,34118.0
2015-07-07 11:40:00,49.03,49.19,49.01,49.17,82259.0,42.2893,42.4273,42.272,42.41,82259.0
2015-07-07 11:45:00,49.16,49.22,49.14,49.2,49588.0,42.4014,42.4532,42.3842,42.4359,49588.0
2015-07-07 11:50:00,49.19,49.24,49.17,49.23,61060.0,42.4273,42.4704,42.41,42.4618,61060.0
2015-07-07 11:55:00,49.24,49.41,49.24,49.34,59701.0,42.4704,42.6171,42.4704,42.5567,59701.0
2015-07-07 12:00:00,49.35,49.36,49.28,49.33,45455.0,42.5653,42.5739,42.5049,42.548,45455.0
2015-07-07 12:05:00,49.34,49.34,49.29,49.3,24235.0,42.5567,42.5567,42.5135,42.5222,24235.0
2015-07-07 12:10:00,49.29,49.3,49.17,49.18,23786.0,42.5135,42.5222,42.41,42.4187,23786.0
2015-07-07 12:15:00,49.18,49.23,49.11,49.21,77931.0,42.4187,42.4618,42.3583,42.4445,77931.0
2015-07-07 12:20:00,49.21,49.25,49.21,49.24,8668.0,42.4445,42.479,42.4445,42.4704,8668.0
2015-07-07 12:25:00,49.25,49.29,49.25,49.26,10186.0,42.479,42.5135,42.479,42.4877,10186.0
2015-07-07 12:30:00,49.25,49.29,49.24,49.29,15495.0,42.479,42.5135,42.4704,42.5135,15495.0
2015-07-07 12:35:00,49.3,49.41,49.29,49.39,19168.0,42.5222,42.6171,42.5135,42.5998,19168.0
2015-07-07 12:40:00,49.39,49.43,49.38,49.4,10121.0,42.5998,42.6343,42.5912,42.6084,10121.0
2015-07-07 12:45:00,49.4,49.5,49.4,49.47,21016.0,42.6084,42.6947,42.6084,42.6688,21016.0
2015-07-07 12:50:00,49.47,49.56,49.45,49.56,18599.0,42.6688,42.7464,42.6516,42.7464,18599.0
2015-07-07 12:55:00,49.57,49.65,49.54,49.62,16686.0,42.7551,42.8241,42.7292,42.7982,16686.0
2015-07-07 13:00:00,49.62,49.64,49.56,49.57,16613.0,42.7982,42.8154,42.7464,42.7551,16613.0
2015-07-07 13:05:00,49.58,49.63,49.56,49.61,17169.0,42.7637,42.8068,42.7464,42.7896,17169.0
2015-07-07 13:10:00,49.61,49.79,49.6,49.78,23446.0,42.7896,42.9448,42.7809,42.9362,23446.0
2015-07-07 13:15:00,49.77,49.77,49.66,49.7,23710.0,42.9276,42.9276,42.8327,42.8672,23710.0
2015-07-07 13:20:00,49.7,49.75,49.68,49.75,41364.0,42.8672,42.9103,42.8499,42.9103,41364.0
2015-07-07 13:25:00,49.75,49.83,49.73,49.82,88247.0,42.9103,42.9793,42.8931,42.9707,88247.0
2015-07-07 13:30:00,49.83,49.85,49.75,49.79,82522.0,42.9793,42.9966,42.9103,42.9448,82522.0
2015-07-07 13:35:00,49.8,49.83,49.79,49.82,21212.0,42.9534,42.9793,42.9448,42.9707,21212.0
2015-07-07 13:40:00,49.82,49.91,49.79,49.89,57121.0,42.9707,43.0483,42.9448,43.0311,57121.0
2015-07-07 13:45:00,49.88,49.88,49.82,49.86,29846.0,43.0224,43.0224,42.9707,43.0052,29846.0
2015-07-07 13:50:00,49.87,49.88,49.74,49.74,23957.0,43.0138,43.0224,42.9017,42.9017,23957.0
2015-07-07 13:55:00,49.74,49.81,49.74,49.76,63083.0,42.9017,42.9621,42.9017,42.9189,63083.0
2015-07-07 14:00:00,49.77,49.79,49.74,49.75,14110.0,42.9276,42.9448,42.9017,42.9103,14110.0
2015-07-07 14:05:00,49.75,49.75,49.71,49.73,23263.0,42.9103,42.9103,42.8758,42.8931,23263.0
2015-07-07 14:10:00,49.73,49.75,49.72,49.73,17900.0,42.8931,42.9103,42.8844,42.8931,17900.0
2015-07-07 14:15:00,49.71,49.74,49.63,49.65,19620.0,42.8758,42.9017,42.8068,42.8241,19620.0
2015-07-07 14:20:00,49.66,49.68,49.63,49.68,16440.0,42.8327,42.8499,42.8068,42.8499,16440.0
2015-07-07 14:25:00,49.68,49.7,49.65,49.66,14347.0,42.8499,42.8672,42.8241,42.8327,14347.0
2015-07-07 14:30:00,49.67,49.74,49.65,49.71,18803.0,42.8413,42.9017,42.8241,42.8758,18803.0
2015-07-07 14:35:00,49.71,49.8,49.7,49.8,17683.0,42.8758,42.9534,42.8672,42.9534,17683.0
2015-07-07 14:40:00,49.8,49.96,49.79,49.93,45097.0,42.9534,43.0914,42.9448,43.0656,45097.0
2015-07-07 14:45:00,49.94,50.0,49.89,49.9,30930.0,43.0742,43.1259,43.0311,43.0397,30930.0
2015-07-07 14:50:00,49.89,49.97,49.88,49.97,26154.0,43.0311,43.1001,43.0224,43.1001,26154.0
2015-07-07 14:55:00,49.96,50.11,49.9,50.04,53968.0,43.0914,43.2208,43.0397,43.1604,53968.0
2015-07-07 15:00:00,50.03,50.09,49.99,50.0,26624.0,43.1518,43.2036,43.1173,43.1259,26624.0
2015-07-07 15:05:00,50.01,50.04,49.96,50.03,55659.0,43.1346,43.1604,43.0914,43.1518,55659.0
2015-07-07 15:10:00,50.03,50.05,49.96,50.01,37628.0,43.1518,43.1691,43.0914,43.1346,37628.0
2015-07-07 15:15:00,49.99,50.09,49.98,50.05,77501.0,43.1173,43.2036,43.1087,43.1691,77501.0
2015-07-07 15:20:00,50.04,50.17,50.0,50.16,81125.0,43.1604,43.2726,43.1259,43.2639,81125.0
2015-07-07 15:25:00,50.15,50.21,50.13,50.17,53144.0,43.2553,43.3071,43.2381,43.2726,53144.0
2015-07-07 15:30:00,50.17,50.25,50.16,50.23,47915.0,43.2726,43.3416,43.2639,43.3243,47915.0
2015-07-07 15:35:00,50.23,50.25,50.16,50.18,44406.0,43.3243,43.3416,43.2639,43.2812,44406.0
2015-07-07 15:40:00,50.17,50.19,50.1,50.13,55630.0,43.2726,43.2898,43.2122,43.2381,55630.0
2015-07-07 15:45:00,50.12,50.18,50.09,50.15,67621.0,43.2294,43.2812,43.2036,43.2553,67621.0
2015-07-07 15:50:00,50.15,50.27,50.14,50.21,107632.0,43.2553,43.3588,43.2467,43.3071,107632.0
2015-07-07 15:55:00,50.21,50.26,50.18,50.22,112869.0,43.3071,43.3502,43.2812,43.3157,112869.0
2015-07-08 09:30:00,49.6,49.64,49.54,49.63,32006.0,42.7809,42.8154,42.7292,42.8068,32006.0
2015-07-08 09:35:00,49.64,49.71,49.6,49.65,63865.0,42.8154,42.8758,42.7809,42.8241,63865.0
2015-07-08 09:40:00,49.66,49.68,49.47,49.57,44197.0,42.8327,42.8499,42.6688,42.7551,44197.0
2015-07-08 09:45:00,49.56,49.57,49.46,49.46,65625.0,42.7464,42.7551,42.6602,42.6602,65625.0
2015-07-08 09:50:00,49.46,49.47,49.38,49.4,90165.0,42.6602,42.6688,42.5912,42.6084,90165.0
2015-07-08 09:55:00,49.41,49.42,49.3,49.32,98777.0,42.6171,42.6257,42.5222,42.5394,98777.0
2015-07-08 10:00:00,49.32,49.45,49.21,49.23,57907.0,42.5394,42.6516,42.4445,42.4618,57907.0
2015-07-08 10:05:00,49.23,49.32,49.18,49.3,66604.0,42.4618,42.5394,42.4187,42.5222,66604.0
2015-07-08 10:10:00,49.31,49.35,49.24,49.35,62310.0,42.5308,42.5653,42.4704,42.5653,62310.0
2015-07-08 10:15:00,49.35,49.35,49.23,49.26,91312.0,42.5653,42.5653,42.4618,42.4877,91312.0
2015-07-08 10:20:00,49.26,49.32,49.23,49.32,38708.0,42.4877,42.5394,42.4618,42.5394,38708.0
2015-07-08 10:25:00,49.31,49.34,49.27,49.32,40262.0,42.5308,42.5567,42.4963,42.5394,40262.0
2015-07-08 10:30:00,49.32,49.32,49.19,49.19,41565.0,42.5394,42.5394,42.4273,42.4273,41565.0
2015-07-08 10:35:00,49.18,49.26,49.17,49.26,49927.0,42.4187,42.4877,42.41,42.4877,49927.0
2015-07-08 10:40:00,49.25,49.33,49.22,49.31,85626.0,42.479,42.548,42.4532,42.5308,85626.0
2015-07-08 10:45:00,49.31,49.4,49.29,49.35,86086.0,42.5308,42.6084,42.5135,42.5653,86086.0
2015-07-08 10:50:00,49.35,49.46,49.35,49.45,54535.0,42.5653,42.6602,42.5653,42.6516,54535.0
2015-07-08 10:55:00,49.46,49.61,49.45,49.53,59310.0,42.6602,42.7896,42.6516,42.7206,59310.0
2015-07-08 11:00:00,49.54,49.54,49.46,49.52,40193.0,42.7292,42.7292,42.6602,42.7119,40193.0
2015-07-08 11:05:00,49.52,49.52,49.47,49.48,30486.0,42.7119,42.7119,42.6688,42.6774,30486.0
2015-07-08 11:10:00,49.48,49.52,49.42,49.46,27322.0,42.6774,42.7119,42.6257,42.6602,27322.0
2015-07-08 11:15:00,49.45,49.49,49.38,49.42,56651.0,42.6516,42.6861,42.5912,42.6257,56651.0
2015-07-08 11:20:00,49.42,49.43,49.36,49.38,30343.0,42.6257,42.6343,42.5739,42.5912,30343.0
2015-07-08 11:25:00,49.38,49.44,49.35,49.41,35997.0,42.5912,42.6429,42.5653,42.6171,35997.0
2015-07-08 11:30:00,49.41,49.48,49.39,49.47,22638.0,42.6171,42.6774,42.5998,42.6688,22638.0
2015-07-08 11:35:00,49.47,49.52,49.44,49.44,51958.0,42.6688,42.7119,42.6429,42.6429,51958.0
2015-07-08 11:40:00,49.44,49.45,49.35,49.45,17284.0,42.6429,42.6516,42.5653,42.6516,17284.0
2015-07-08 11:45:00,49.45,49.47,49.39,49.4,15101.0,42.6516,42.6688,42.5998,42.6084,15101.0
2015-07-08 11:50:00,49.39,49.39,49.34,49.34,13228.0,42.5998,42.5998,42.5567,42.5567,13228.0
2015-07-08 11:55:00,49.34,49.34,49.24,49.29,31604.0,42.5567,42.5567,42.4704,42.5135,31604.0
2015-07-08 12:00:00,49.29,49.31,49.23,49.24,73541.0,42.5135,42.5308,42.4618,42.4704,73541.0
2015-07-08 12:05:00,49.24,49.27,49.23,49.23,28569.0,42.4704,42.4963,42.4618,42.4618,28569.0
2015-07-08 12:10:00,49.23,49.28,49.22,49.28,17220.0,42.4618,42.5049,42.4532,42.5049,17220.0
2015-07-08 12:15:00,49.28,49.32,49.27,49.32,6600.0,42.5049,42.5394,42.4963,42.5394,6600.0
2015-07-08 12:20:00,49.33,49.43,49.32,49.32,29582.0,42.548,42.6343,42.5394,42.5394,29582.0
2015-07-08 12:25:00,49.32,49.33,49.26,49.27,45597.0,42.5394,42.548,42.4877,42.4963,45597.0
2015-07-08 12:30:00,49.27,49.28,49.22,49.25,45174.0,42.4963,42.5049,42.4532,42.479,45174.0
2015-07-08 12:35:00,49.25,49.29,49.25,49.29,13379.0,42.479,42.5135,42.479,42.5135,13379.0
2015-07-08 12:40:00,49.28,49.31,49.27,49.28,17755.0,42.5049,42.5308,42.4963,42.5049,17755.0
2015-07-08 12:45:00,49.29,49.29,49.24,49.26,48785.0,42.5135,42.5135,42.4704,42.4877,48785.0
2015-07-08 12:50:00,49.25,49.26,49.22,49.25,36007.0,42.479,42.4877,42.4532,42.479,36007.0
2015-07-08 12:55:00,49.25,49.34,49.25,49.34,47094.0,42.479,42.5567,42.479,42.5567,47094.0
2015-07-08 13:00:00,49.34,49.4,49.32,49.32,19782.0,42.5567,42.6084,42.5394,42.5394,19782.0
2015-07-08 13:05:00,49.33,49.39,49.3,49.39,9871.0,42.548,42.5998,42.5222,42.5998,9871.0
2015-07-08 13:10:00,49.38,49.44,49.34,49.34,38151.0,42.5912,42.6429,42.5567,42.5567,38151.0
2015-07-08 13:15:00,49.35,49.42,49.34,49.36,14845.0,42.5653,42.6257,42.5567,42.5739,14845.0
2015-07-08 13:20:00,49.35,49.37,49.33,49.35,13841.0,42.5653,42.5826,42.548,42.5653,13841.0
2015-07-08 13:25:00,49.36,49.4,49.35,49.4,13678.0,42.5739,42.6084,42.5653,42.6084,13678.0
2015-07-08 13:30:00,49.4,49.4,49.35,49.36,21445.0,42.6084,42.6084,42.5653,42.5739,21445.0
2015-07-08 13:35:00,49.36,49.37,49.29,49.34,19875.0,42.5739,42.5826,42.5135,42.5567,19875.0
2015-07-08 13:40:00,49.34,49.37,49.34,49.36,22218.0,42.5567,42.5826,42.5567,42.5739,22218.0
2015-07-08 13:45:00,49.37,49.38,49.35,49.37,25683.0,42.5826,42.5912,42.5653,42.5826,25683.0
2015-07-08 13:50:00,49.38,49.39,49.34,49.39,21315.0,42.5912,42.5998,42.5567,42.5998,21315.0
2015-07-08 13:55:00,49.39,49.41,49.35,49.36,62744.0,42.5998,42.6171,42.5653,42.5739,62744.0
2015-07-08 14:00:00,49.36,49.37,49.22,49.27,73242.0,42.5739,42.5826,42.4532,42.4963,73242.0
2015-07-08 14:05:00,49.28,49.35,49.21,49.24,29524.0,42.5049,42.5653,42.4445,42.4704,29524.0
2015-07-08 14:10:00,49.24,49.3,49.24,49.3,17014.0,42.4704,42.5222,42.4704,42.5222,17014.0
2015-07-08 14:15:00,49.3,49.34,49.2,49.22,22217.0,42.5222,42.5567,42.4359,42.4532,22217.0
2015-07-08 14:20:00,49.21,49.22,49.17,49.22,19239.0,42.4445,42.4532,42.41,42.4532,19239.0
2015-07-08 14:25:00,49.22,49.23,49.16,49.22,31025.0,42.4532,42.4618,42.4014,42.4532,31025.0
2015-07-08 14:30:00,49.22,49.22,49.12,49.12,27408.0,42.4532,42.4532,42.3669,42.3669,27408.0
2015-07-08 14:35:00,49.12,49.19,49.09,49.18,23873.0,42.3669,42.4273,42.341,42.4187,23873.0
2015-07-08 14:40:00,49.19,49.2,49.1,49.11,42190.0,42.4273,42.4359,42.3497,42.3583,42190.0
2015-07-08 14:45:00,49.11,49.12,48.98,48.98,36404.0,42.3583,42.3669,42.2462,42.2462,36404.0
2015-07-08 14:50:00,48.98,49.07,48.96,49.06,28250.0,42.2462,42.3238,42.2289,42.3152,28250.0
2015-07-08 14:55:00,49.07,49.19,49.05,49.05,31186.0,42.3238,42.4273,42.3065,42.3065,31186.0
2015-07-08 15:00:00,49.05,49.2,49.05,49.12,37974.0,42.3065,42.4359,42.3065,42.3669,37974.0
2015-07-08 15:05:00,49.11,49.21,49.1,49.16,40291.0,42.3583,42.4445,42.3497,42.4014,40291.0
2015-07-08 15:10:00,49.17,49.26,49.17,49.23,102325.0,42.41,42.4877,42.41,42.4618,102325.0
2015-07-08 15:15:00,49.23,49.26,49.16,49.18,39282.0,42.4618,42.4877,42.4014,42.4187,39282.0
2015-07-08 15:20:00,49.18,49.19,49.05,49.05,56333.0,42.4187,42.4273,42.3065,42.3065,56333.0
2015-07-08 15:25:00,49.05,49.07,48.96,48.96,65895.0,42.3065,42.3238,42.2289,42.2289,65895.0
2015-07-08 15:30:00,48.96,49.07,48.95,49.04,76010.0,42.2289,42.3238,42.2203,42.2979,76010.0
2015-07-08 15:35:00,49.04,49.06,48.97,49.01,71322.0,42.2979,42.3152,42.2375,42.272,71322.0
2015-07-08 15:40:00,49.01,49.11,48.99,49.07,89265.0,42.272,42.3583,42.2548,42.3238,89265.0
2015-07-08 15:45:00,49.08,49.08,48.96,49.04,87919.0,42.3324,42.3324,42.2289,42.2979,87919.0
2015-07-08 15:50:00,49.04,49.09,49.01,49.08,91552.0,42.2979,42.341,42.272,42.3324,91552.0
2015-07-08 15:55:00,49.08,49.09,48.92,48.94,182568.0,42.3324,42.341,42.1944,42.2117,182568.0
2015-07-09 09:30:00,49.95,49.96,49.81,49.95,18560.0,43.0828,43.0914,42.9621,43.0828,18560.0
2015-07-09 09:35:00,49.92,50.02,49.8,49.99,213276.0,43.0569,43.1432,42.9534,43.1173,213276.0
2015-07-09 09:40:00,49.97,49.97,49.8,49.83,76364.0,43.1001,43.1001,42.9534,42.9793,76364.0
2015-07-09 09:45:00,49.82,49.86,49.79,49.85,48201.0,42.9707,43.0052,42.9448,42.9966,48201.0
2015-07-09 09:50:00,49.85,49.91,49.84,49.9,40700.0,42.9966,43.0483,42.9879,43.0397,40700.0
2015-07-09 09:55:00,49.9,49.97,49.89,49.97,36983.0,43.0397,43.1001,43.0311,43.1001,36983.0
2015-07-09 10:00:00,49.97,50.02,49.92,49.92,54772.0,43.1001,43.1432,43.0569,43.0569,54772.0
2015-07-09 10:05:00,49.92,49.94,49.84,49.84,33288.0,43.0569,43.0742,42.9879,42.9879,33288.0
2015-07-09 10:10:00,49.84,49.84,49.76,49.82,58071.0,42.9879,42.9879,42.9189,42.9707,58071.0
2015-07-09 10:15:00,49.83,49.87,49.8,49.81,38794.0,42.9793,43.0138,42.9534,42.9621,38794.0
2015-07-09 10:20:00,49.81,49.85,49.77,49.77,41249.0,42.9621,42.9966,42.9276,42.9276,41249.0
2015-07-09 10:25:00,49.77,49.79,49.7,49.7,37700.0,42.9276,42.9448,42.8672,42.8672,37700.0
2015-07-09 10:30:00,49.7,49.71,49.66,49.71,79793.0,42.8672,42.8758,42.8327,42.8758,79793.0
2015-07-09 10:35:00,49.7,49.72,49.67,49.68,69604.0,42.8672,42.8844,42.8413,42.8499,69604.0
2015-07-09 10:40:00,49.69,49.72,49.67,49.69,31852.0,42.8586,42.8844,42.8413,42.8586,31852.0
2015-07-09 10:45:00,49.69,49.71,49.67,49.7,25114.0,42.8586,42.8758,42.8413,42.8672,25114.0
2015-07-09 10:50:00,49.7,49.81,49.68,49.78,42751.0,42.8672,42.9621,42.8499,42.9362,42751.0
2015-07-09 10:55:00,49.79,49.86,49.79,49.85,18956.0,42.9448,43.0052,42.9448,42.9966,18956.0
2015-07-09 11:00:00,49.85,49.86,49.78,49.78,26342.0,42.9966,43.0052,42.9362,42.9362,26342.0
2015-07-09 11:05:00,49.79,49.81,49.75,49.8,65121.0,42.9448,42.9621,42.9103,42.9534,65121.0
2015-07-09 11:10:00,49.81,49.9,49.81,49.87,18710.0,42.9621,43.0397,42.9621,43.0138,18710.0
2015-07-09 11:15:00,49.86,49.86,49.81,49.85,29136.0,43.0052,43.0052,42.9621,42.9966,29136.0
2015-07-09 11:20:00,49.85,49.9,49.83,49.9,46547.0,42.9966,43.0397,42.9793,43.0397,46547.0
2015-07-09 11:25:00,49.89,49.9,49.82,49.82,21972.0,43.0311,43.0397,42.9707,42.9707,21972.0
2015-07-09 11:30:00,49.82,49.87,49.7,49.74,60689.0,42.9707,43.0138,42.8672,42.9017,60689.0
2015-07-09 11:35:00,49.74,49.77,49.71,49.75,7811.0,42.9017,42.9276,42.8758,42.9103,7811.0
2015-07-09 11:40:00,49.75,49.75,49.65,49.7,24455.0,42.9103,42.9103,42.8241,42.8672,24455.0
2015-07-09 11:45:00,49.69,49.69,49.62,49.64,18975.0,42.8586,42.8586,42.7982,42.8154,18975.0
2015-07-09 11:50:00,49.65,49.65,49.6,49.64,9338.0,42.8241,42.8241,42.7809,42.8154,9338.0
2015-07-09 11:55:00,49.65,49.66,49.59,49.6,14900.0,42.8241,42.8327,42.7723,42.7809,14900.0
2015-07-09 12:00:00,49.6,49.65,49.58,49.64,13695.0,42.7809,42.8241,42.7637,42.8154,13695.0
2015-07-09 12:05:00,49.63,49.63,49.46,49.52,29681.0,42.8068,42.8068,42.6602,42.7119,29681.0
2015-07-09 12:10:00,49.51,49.58,49.5,49.57,38093.0,42.7033,42.7637,42.6947,42.7551,38093.0
2015-07-09 12:15:00,49.56,49.63,49.55,49.63,8204.0,42.7464,42.8068,42.7378,42.8068,8204.0
2015-07-09 12:20:00,49.63,49.64,49.54,49.57,13226.0,42.8068,42.8154,42.7292,42.7551,13226.0
2015-07-09 12:25:00,49.57,49.57,49.55,49.57,5185.0,42.7551,42.7551,42.7378,42.7551,5185.0
2015-07-09 12:30:00,49.56,49.63,49.55,49.62,14364.0,42.7464,42.8068,42.7378,42.7982,14364.0
2015-07-09 12:35:00,49.62,49.63,49.58,49.58,11887.0,42.7982,42.8068,42.7637,42.7637,11887.0
2015-07-09 12:40:00,49.58,49.58,49.51,49.54,23728.0,42.7637,42.7637,42.7033,42.7292,23728.0
2015-07-09 12:45:00,49.55,49.62,49.54,49.56,17734.0,42.7378,42.7982,42.7292,42.7464,17734.0
2015-07-09 12:50:00,49.56,49.61,49.56,49.58,10702.0,42.7464,42.7896,42.7464,42.7637,10702.0
2015-07-09 12:55:00,49.58,49.58,49.53,49.53,21392.0,42.7637,42.7637,42.7206,42.7206,21392.0
2015-07-09 13:00:00,49.53,49.54,49.47,49.49,42911.0,42.7206,42.7292,42.6688,42.6861,42911.0
2015-07-09 13:05:00,49.49,49.51,49.44,49.46,14014.0,42.6861,42.7033,42.6429,42.6602,14014.0
2015-07-09 13:10:00,49.47,49.48,49.46,49.47,6105.0,42.6688,42.6774,42.6602,42.6688,6105.0
2015-07-09 13:15:00,49.48,49.48,49.4,49.43,26762.0,42.6774,42.6774,42.6084,42.6343,26762.0
2015-07-09 13:20:00,49.43,49.43,49.37,49.42,20746.0,42.6343,42.6343,42.5826,42.6257,20746.0
2015-07-09 13:25:00,49.42,49.45,49.38,49.4,9750.0,42.6257,42.6516,42.5912,42.6084,9750.0
2015-07-09 13:30:00,49.4,49.45,49.39,49.44,10159.0,42.6084,42.6516,42.5998,42.6429,10159.0
2015-07-09 13:35:00,49.44,49.47,49.43,49.45,25985.0,42.6429,42.6688,42.6343,42.6516,25985.0
2015-07-09 13:40:00,49.45,49.45,49.41,49.43,14057.0,42.6516,42.6516,42.6171,42.6343,14057.0
2015-07-09 13:45:00,49.43,49.45,49.42,49.43,15083.0,42.6343,42.6516,42.6257,42.6343,15083.0
2015-07-09 13:50:00,49.42,49.42,49.37,49.37,6702.0,42.6257,42.6257,42.5826,42.5826,6702.0
2015-07-09 13:55:00,49.37,49.41,49.35,49.41,26550.0,42.5826,42.6171,42.5653,42.6171,26550.0
2015-07-09 14:00:00,49.41,49.41,49.37,49.41,20038.0,42.6171,42.6171,42.5826,42.6171,20038.0
2015-07-09 14:05:00,49.4,49.42,49.37,49.38,15997.0,42.6084,42.6257,42.5826,42.5912,15997.0
2015-07-09 14:10:00,49.38,49.4,49.31,49.31,19543.0,42.5912,42.6084,42.5308,42.5308,19543.0
2015-07-09 14:15:00,49.31,49.34,49.29,49.31,18014.0,42.5308,42.5567,42.5135,42.5308,18014.0
2015-07-09 14:20:00,49.31,49.32,49.28,49.28,8431.0,42.5308,42.5394,42.5049,42.5049,8431.0
2015-07-09 14:25:00,49.28,49.29,49.23,49.27,18626.0,42.5049,42.5135,42.4618,42.4963,18626.0
2015-07-09 14:30:00,49.27,49.27,49.18,49.22,23933.0,42.4963,42.4963,42.4187,42.4532,23933.0
2015-07-09 14:35:00,49.21,49.31,49.21,49.28,17934.0,42.4445,42.5308,42.4445,42.5049,17934.0
2015-07-09 14:40:00,49.28,49.3,49.26,49.29,13671.0,42.5049,42.5222,42.4877,42.5135,13671.0
2015-07-09 14:45:00,49.29,49.3,49.22,49.23,35842.0,42.5135,42.5222,42.4532,42.4618,35842.0
2015-07-09 14:50:00,49.23,49.38,49.23,49.37,16246.0,42.4618,42.5912,42.4618,42.5826,16246.0
2015-07-09 14:55:00,49.37,49.41,49.36,49.39,12604.0,42.5826,42.6171,42.5739,42.5998,12604.0
2015-07-09 15:00:00,49.38,49.38,49.31,49.38,54797.0,42.5912,42.5912,42.5308,42.5912,54797.0
2015-07-09 15:05:00,49.37,49.37,49.26,49.35,83975.0,42.5826,42.5826,42.4877,42.5653,83975.0
2015-07-09 15:10:00,49.35,49.4,49.34,49.38,32019.0,42.5653,42.6084,42.5567,42.5912,32019.0
2015-07-09 15:15:00,49.38,49.38,49.35,49.36,29294.0,42.5912,42.5912,42.5653,42.5739,29294.0
2015-07-09 15:20:00,49.36,49.37,49.34,49.34,16939.0,42.5739,42.5826,42.5567,42.5567,16939.0
2015-07-09 15:25:00,49.34,49.36,49.28,49.29,20261.0,42.5567,42.5739,42.5049,42.5135,20261.0
2015-07-09 15:30:00,49.29,49.33,49.24,49.25,20679.0,42.5135,42.548,42.4704,42.479,20679.0
2015-07-09 15:35:00,49.25,49.3,49.24,49.3,23737.0,42.479,42.5222,42.4704,42.5222,23737.0
2015-07-09 15:40:00,49.29,49.38,49.28,49.37,22924.0,42.5135,42.5912,42.5049,42.5826,22924.0
2015-07-09 15:45:00,49.35,49.37,49.34,49.36,31828.0,42.5653,42.5826,42.5567,42.5739,31828.0
2015-07-09 15:50:00,49.36,49.36,49.29,49.29,40539.0,42.5739,42.5739,42.5135,42.5135,40539.0
2015-07-09 15:55:00,49.29,49.33,49.2,49.2,117359.0,42.5135,42.548,42.4359,42.4359,117359.0
2015-07-10 09:30:00,50.51,50.51,50.15,50.29,159339.0,43.5658,43.5658,43.2553,43.3761,159339.0
2015-07-10 09:35:00,50.29,50.49,50.29,50.38,77758.0,43.3761,43.5486,43.3761,43.4537,77758.0
2015-07-10 09:40:00,50.39,50.43,50.34,50.43,79816.0,43.4623,43.4968,43.4192,43.4968,79816.0
2015-07-10 09:45:00,50.43,50.48,50.36,50.37,60265.0,43.4968,43.5399,43.4364,43.4451,60265.0
2015-07-10 09:50:00,50.39,50.48,50.39,50.41,45039.0,43.4623,43.5399,43.4623,43.4796,45039.0
2015-07-10 09:55:00,50.41,50.44,50.38,50.41,43996.0,43.4796,43.5054,43.4537,43.4796,43996.0
2015-07-10 10:00:00,50.41,50.55,50.39,50.53,68116.0,43.4796,43.6003,43.4623,43.5831,68116.0
2015-07-10 10:05:00,50.53,50.6,50.53,50.56,44949.0,43.5831,43.6434,43.5831,43.6089,44949.0
2015-07-10 10:10:00,50.56,50.56,50.46,50.55,50410.0,43.6089,43.6089,43.5227,43.6003,50410.0
2015-07-10 10:15:00,50.55,50.59,50.44,50.48,45382.0,43.6003,43.6348,43.5054,43.5399,45382.0
2015-07-10 10:20:00,50.48,50.49,50.44,50.48,19466.0,43.5399,43.5486,43.5054,43.5399,19466.0
2015-07-10 10:25:00,50.47,50.47,50.44,50.45,65573.0,43.5313,43.5313,43.5054,43.5141,65573.0
2015-07-10 10:30:00,50.45,50.47,50.44,50.45,45424.0,43.5141,43.5313,43.5054,43.5141,45424.0
2015-07-10 10:35:00,50.45,50.49,50.44,50.46,27889.0,43.5141,43.5486,43.5054,43.5227,27889.0
2015-07-10 10:40:00,50.46,50.46,50.35,50.37,61448.0,43.5227,43.5227,43.4278,43.4451,61448.0
2015-07-10 10:45:00,50.38,50.39,50.32,50.38,63796.0,43.4537,43.4623,43.4019,43.4537,63796.0
2015-07-10 10:50:00,50.37,50.44,50.37,50.43,49785.0,43.4451,43.5054,43.4451,43.4968,49785.0
2015-07-10 10:55:00,50.44,50.52,50.41,50.48,36413.0,43.5054,43.5744,43.4796,43.5399,36413.0
2015-07-10 11:00:00,50.47,50.58,50.47,50.55,113401.0,43.5313,43.6262,43.5313,43.6003,113401.0
2015-07-10 11:05:00,50.54,50.58,50.51,50.53,70208.0,43.5917,43.6262,43.5658,43.5831,70208.0
2015-07-10 11:10:00,50.53,50.54,50.47,50.48,184497.0,43.5831,43.5917,43.5313,43.5399,184497.0
2015-07-10 11:15:00,50.48,50.52,50.48,50.49,32037.0,43.5399,43.5744,43.5399,43.5486,32037.0
2015-07-10 11:20:00,50.5,50.57,50.47,50.51,88648.0,43.5572,43.6176,43.5313,43.5658,88648.0
2015-07-10 11:25:00,50.5,50.52,50.47,50.5,43527.0,43.5572,43.5744,43.5313,43.5572,43527.0
2015-07-10 11:30:00,50.5,50.51,50.44,50.49,44800.0,43.5572,43.5658,43.5054,43.5486,44800.0
2015-07-10 11:35:00,50.5,50.51,50.48,50.49,48266.0,43.5572,43.5658,43.5399,43.5486,48266.0
2015-07-10 11:40:00,50.5,50.6,50.49,50.53,87827.0,43.5572,43.6434,43.5486,43.5831,87827.0
2015-07-10 11:45:00,50.54,50.56,50.48,50.51,147095.0,43.5917,43.6089,43.5399,43.5658,147095.0
2015-07-10 11:50:00,50.51,50.66,50.5,50.64,90590.0,43.5658,43.6952,43.5572,43.6779,90590.0
2015-07-10 11:55:00,50.66,50.71,50.65,50.69,59706.0,43.6952,43.7383,43.6866,43.7211,59706.0
2015-07-10 12:00:00,50.69,50.7,50.62,50.63,29440.0,43.7211,43.7297,43.6607,43.6693,29440.0
2015-07-10 12:05:00,50.63,50.64,50.57,50.61,48314.0,43.6693,43.6779,43.6176,43.6521,48314.0
2015-07-10 12:10:00,50.62,50.63,50.58,50.61,37767.0,43.6607,43.6693,43.6262,43.6521,37767.0
2015-07-10 12:15:00,50.62,50.71,50.61,50.66,83619.0,43.6607,43.7383,43.6521,43.6952,83619.0
2015-07-10 12:20:00,50.67,50.7,50.66,50.69,9623.0,43.7038,43.7297,43.6952,43.7211,9623.0
2015-07-10 12:25:00,50.69,50.71,50.68,50.7,27920.0,43.7211,43.7383,43.7124,43.7297,27920.0
2015-07-10 12:30:00,50.7,50.7,50.61,50.64,33791.0,43.7297,43.7297,43.6521,43.6779,33791.0
2015-07-10 12:35:00,50.64,50.65,50.59,50.64,19342.0,43.6779,43.6866,43.6348,43.6779,19342.0
2015-07-10 12:40:00,50.64,50.65,50.55,50.55,24276.0,43.6779,43.6866,43.6003,43.6003,24276.0
2015-07-10 12:45:00,50.55,50.6,50.55,50.58,20127.0,43.6003,43.6434,43.6003,43.6262,20127.0
2015-07-10 12:50:00,50.58,50.62,50.58,50.61,49002.0,43.6262,43.6607,43.6262,43.6521,49002.0
2015-07-10 12:55:00,50.62,50.63,50.59,50.61,34589.0,43.6607,43.6693,43.6348,43.6521,34589.0
2015-07-10 13:00:00,50.61,50.64,50.57,50.59,26166.0,43.6521,43.6779,43.6176,43.6348,26166.0
2015-07-10 13:05:00,50.6,50.65,50.59,50.6,19200.0,43.6434,43.6866,43.6348,43.6434,19200.0
2015-07-10 13:10:00,50.6,50.6,50.55,50.59,15485.0,43.6434,43.6434,43.6003,43.6348,15485.0
2015-07-10 13:15:00,50.6,50.61,50.52,50.53,29818.0,43.6434,43.6521,43.5744,43.5831,29818.0
2015-07-10 13:20:00,50.53,50.55,50.51,50.53,27463.0,43.5831,43.6003,43.5658,43.5831,27463.0
2015-07-10 13:25:00,50.53,50.57,50.52,50.55,24048.0,43.5831,43.6176,43.5744,43.6003,24048.0
2015-07-10 13:30:00,50.55,50.56,50.54,50.55,32536.0,43.6003,43.6089,43.5917,43.6003,32536.0
2015-07-10 13:35:00,50.54,50.61,50.53,50.6,61561.0,43.5917,43.6521,43.5831,43.6434,61561.0
2015-07-10 13:40:00,50.59,50.62,50.56,50.61,17153.0,43.6348,43.6607,43.6089,43.6521,17153.0
2015-07-10 13:45:00,50.61,50.61,50.52,50.53,22917.0,43.6521,43.6521,43.5744,43.5831,22917.0
2015-07-10 13:50:00,50.54,50.59,50.53,50.55,36823.0,43.5917,43.6348,43.5831,43.6003,36823.0
2015-07-10 13:55:00,50.55,50.59,50.53,50.55,39197.0,43.6003,43.6348,43.5831,43.6003,39197.0
2015-07-10 14:00:00,50.55,50.65,50.54,50.65,66425.0,43.6003,43.6866,43.5917,43.6866,66425.0
2015-07-10 14:05:00,50.64,50.66,50.62,50.65,29288.0,43.6779,43.6952,43.6607,43.6866,29288.0
2015-07-10 14:10:00,50.64,50.7,50.64,50.68,17455.0,43.6779,43.7297,43.6779,43.7124,17455.0
2015-07-10 14:15:00,50.69,50.71,50.63,50.64,39332.0,43.7211,43.7383,43.6693,43.6779,39332.0
2015-07-10 14:20:00,50.65,50.67,50.58,50.59,38324.0,43.6866,43.7038,43.6262,43.6348,38324.0
2015-07-10 14:25:00,50.59,50.67,50.58,50.64,30405.0,43.6348,43.7038,43.6262,43.6779,30405.0
2015-07-10 14:30:00,50.64,50.66,50.62,50.66,32844.0,43.6779,43.6952,43.6607,43.6952,32844.0
2015-07-10 14:35:00,50.66,50.67,50.64,50.66,22610.0,43.6952,43.7038,43.6779,43.6952,22610.0
2015-07-10 14:40:00,50.66,50.76,50.65,50.75,33701.0,43.6952,43.7815,43.6866,43.7728,33701.0
2015-07-10 14:45:00,50.76,50.76,50.72,50.75,23361.0,43.7815,43.7815,43.747,43.7728,23361.0
2015-07-10 14:50:00,50.75,50.75,50.72,50.73,21201.0,43.7728,43.7728,43.747,43.7556,21201.0
2015-07-10 14:55:00,50.74,50.75,50.72,50.75,22174.0,43.7642,43.7728,43.747,43.7728,22174.0
2015-07-10 15:00:00,50.75,50.75,50.71,50.72,28606.0,43.7728,43.7728,43.7383,43.747,28606.0
2015-07-10 15:05:00,50.71,50.74,50.66,50.68,35929.0,43.7383,43.7642,43.6952,43.7124,35929.0
2015-07-10 15:10:00,50.69,50.7,50.68,50.7,40001.0,43.7211,43.7297,43.7124,43.7297,40001.0
2015-07-10 15:15:00,50.71,50.71,50.68,50.68,40731.0,43.7383,43.7383,43.7124,43.7124,40731.0
2015-07-10 15:20:00,50.69,50.71,50.68,50.69,21916.0,43.7211,43.7383,43.7124,43.7211,21916.0
2015-07-10 15:25:00,50.69,50.69,50.65,50.66,124743.0,43.7211,43.7211,43.6866,43.6952,124743.0
2015-07-10 15:30:00,50.65,50.67,50.61,50.63,49282.0,43.6866,43.7038,43.6521,43.6693,49282.0
2015-07-10 15:35:00,50.63,50.66,50.6,50.64,62982.0,43.6693,43.6952,43.6434,43.6779,62982.0
2015-07-10 15:40:00,50.64,50.69,50.63,50.69,35334.0,43.6779,43.7211,43.6693,43.7211,35334.0
2015-07-10 15:45:00,50.69,50.7,50.66,50.67,52765.0,43.7211,43.7297,43.6952,43.7038,52765.0
2015-07-10 15:50:00,50.68,50.69,50.63,50.65,106121.0,43.7124,43.7211,43.6693,43.6866,106121.0
2015-07-10 15:55:00,50.65,50.65,50.58,50.59,241878.0,43.6866,43.6866,43.6262,43.6348,241878.0
2015-07-13 09:30:00,51.59,51.82,51.56,51.71,63021.0,44.4973,44.6957,44.4715,44.6008,63021.0
2015-07-13 09:35:00,51.72,51.74,51.56,51.69,232052.0,44.6095,44.6267,44.4715,44.5836,232052.0
2015-07-13 09:40:00,51.69,51.82,51.69,51.7,95527.0,44.5836,44.6957,44.5836,44.5922,95527.0
2015-07-13 09:45:00,51.7,51.72,51.63,51.69,59191.0,44.5922,44.6095,44.5318,44.5836,59191.0
2015-07-13 09:50:00,51.69,51.76,51.68,51.75,123787.0,44.5836,44.644,44.575,44.6353,123787.0
2015-07-13 09:55:00,51.74,51.87,51.73,51.85,70736.0,44.6267,44.7388,44.6181,44.7216,70736.0
2015-07-13 10:00:00,51.85,51.91,51.84,51.85,147037.0,44.7216,44.7733,44.713,44.7216,147037.0
2015-07-13 10:05:00,51.85,51.94,51.85,51.88,72150.0,44.7216,44.7992,44.7216,44.7475,72150.0
2015-07-13 10:10:00,51.88,51.91,51.83,51.91,61365.0,44.7475,44.7733,44.7043,44.7733,61365.0
2015-07-13 10:15:00,51.91,51.99,51.9,51.98,37463.0,44.7733,44.8423,44.7647,44.8337,37463.0
2015-07-13 10:20:00,51.99,51.99,51.89,51.95,53478.0,44.8423,44.8423,44.7561,44.8078,53478.0
2015-07-13 10:25:00,51.95,51.98,51.89,51.9,45150.0,44.8078,44.8337,44.7561,44.7647,45150.0
2015-07-13 10:30:00,51.9,52.0,51.89,51.98,90468.0,44.7647,44.851,44.7561,44.8337,90468.0
2015-07-13 10:35:00,51.97,52.05,51.95,52.05,113202.0,44.8251,44.8941,44.8078,44.8941,113202.0
2015-07-13 10:40:00,52.04,52.05,51.95,52.02,53755.0,44.8855,44.8941,44.8078,44.8682,53755.0
2015-07-13 10:45:00,52.03,52.07,52.03,52.05,59877.0,44.8769,44.9114,44.8769,44.8941,59877.0
2015-07-13 10:50:00,52.06,52.06,52.01,52.03,36622.0,44.9027,44.9027,44.8596,44.8769,36622.0
2015-07-13 10:55:00,52.02,52.05,52.02,52.05,36262.0,44.8682,44.8941,44.8682,44.8941,36262.0
2015-07-13 11:00:00,52.04,52.1,52.02,52.02,68551.0,44.8855,44.9372,44.8682,44.8682,68551.0
2015-07-13 11:05:00,52.03,52.07,52.0,52.06,86684.0,44.8769,44.9114,44.851,44.9027,86684.0
2015-07-13 11:10:00,52.05,52.09,52.01,52.01,128140.0,44.8941,44.9286,44.8596,44.8596,128140.0
2015-07-13 11:15:00,52.01,52.11,52.01,52.1,67653.0,44.8596,44.9459,44.8596,44.9372,67653.0
2015-07-13 11:20:00,52.1,52.11,52.04,52.05,35453.0,44.9372,44.9459,44.8855,44.8941,35453.0
2015-07-13 11:25:00,52.05,52.05,51.97,51.98,90524.0,44.8941,44.8941,44.8251,44.8337,90524.0
2015-07-13 11:30:00,51.97,52.01,51.92,52.01,39051.0,44.8251,44.8596,44.782,44.8596,39051.0
2015-07-13 11:35:00,52.01,52.02,51.93,51.94,23338.0,44.8596,44.8682,44.7906,44.7992,23338.0
2015-07-13 11:40:00,51.94,51.94,51.88,51.9,24437.0,44.7992,44.7992,44.7475,44.7647,24437.0
2015-07-13 11:45:00,51.9,51.91,51.88,51.89,7616.0,44.7647,44.7733,44.7475,44.7561,7616.0
2015-07-13 11:50:00,51.89,51.93,51.89,51.92,11899.0,44.7561,44.7906,44.7561,44.782,11899.0
2015-07-13 11:55:00,51.92,51.93,51.87,51.91,31752.0,44.782,44.7906,44.7388,44.7733,31752.0
2015-07-13 12:00:00,51.91,51.92,51.9,51.91,14501.0,44.7733,44.782,44.7647,44.7733,14501.0
2015-07-13 12:05:00,51.92,51.93,51.88,51.89,17973.0,44.782,44.7906,44.7475,44.7561,17973.0
2015-07-13 12:10:00,51.9,51.95,51.9,51.94,27335.0,44.7647,44.8078,44.7647,44.7992,27335.0
2015-07-13 12:15:00,51.95,51.97,51.88,51.88,26594.0,44.8078,44.8251,44.7475,44.7475,26594.0
2015-07-13 12:20:00,51.88,51.91,51.88,51.89,14154.0,44.7475,44.7733,44.7475,44.7561,14154.0
2015-07-13 12:25:00,51.9,51.92,51.87,51.9,16270.0,44.7647,44.782,44.7388,44.7647,16270.0
2015-07-13 12:30:00,51.9,51.9,51.87,51.9,19115.0,44.7647,44.7647,44.7388,44.7647,19115.0
2015-07-13 12:35:00,51.9,51.9,51.82,51.83,24772.0,44.7647,44.7647,44.6957,44.7043,24772.0
2015-07-13 12:40:00,51.82,51.86,51.79,51.83,35370.0,44.6957,44.7302,44.6698,44.7043,35370.0
2015-07-13 12:45:00,51.84,51.86,51.81,51.81,14129.0,44.713,44.7302,44.6871,44.6871,14129.0
2015-07-13 12:50:00,51.81,51.86,51.81,51.82,44674.0,44.6871,44.7302,44.6871,44.6957,44674.0
2015-07-13 12:55:00,51.82,51.87,51.81,51.84,21235.0,44.6957,44.7388,44.6871,44.713,21235.0
2015-07-13 13:00:00,51.84,51.89,51.84,51.86,33588.0,44.713,44.7561,44.713,44.7302,33588.0
2015-07-13 13:05:00,51.86,51.92,51.86,51.92,33111.0,44.7302,44.782,44.7302,44.782,33111.0
2015-07-13 13:10:00,51.91,51.94,51.89,51.89,22485.0,44.7733,44.7992,44.7561,44.7561,22485.0
2015-07-13 13:15:00,51.89,51.89,51.83,51.85,44287.0,44.7561,44.7561,44.7043,44.7216,44287.0
2015-07-13 13:20:00,51.85,51.87,51.83,51.85,15287.0,44.7216,44.7388,44.7043,44.7216,15287.0
2015-07-13 13:25:00,51.86,51.87,51.85,51.85,37397.0,44.7302,44.7388,44.7216,44.7216,37397.0
2015-07-13 13:30:00,51.86,51.89,51.86,51.88,20349.0,44.7302,44.7561,44.7302,44.7475,20349.0
2015-07-13 13:35:00,51.88,51.9,51.87,51.9,18711.0,44.7475,44.7647,44.7388,44.7647,18711.0
2015-07-13 13:40:00,51.89,51.9,51.87,51.89,29035.0,44.7561,44.7647,44.7388,44.7561,29035.0
2015-07-13 13:45:00,51.9,51.9,51.83,51.84,25652.0,44.7647,44.7647,44.7043,44.713,25652.0
2015-07-13 13:50:00,51.83,51.83,51.77,51.77,14821.0,44.7043,44.7043,44.6526,44.6526,14821.0
2015-07-13 13:55:00,51.78,51.8,51.76,51.79,18057.0,44.6612,44.6785,44.644,44.6698,18057.0
2015-07-13 14:00:00,51.8,51.8,51.78,51.79,31321.0,44.6785,44.6785,44.6612,44.6698,31321.0
2015-07-13 14:05:00,51.79,51.82,51.78,51.82,34003.0,44.6698,44.6957,44.6612,44.6957,34003.0
2015-07-13 14:10:00,51.83,51.83,51.8,51.8,37034.0,44.7043,44.7043,44.6785,44.6785,37034.0
2015-07-13 14:15:00,51.8,51.81,51.79,51.8,16261.0,44.6785,44.6871,44.6698,44.6785,16261.0
2015-07-13 14:20:00,51.8,51.83,51.79,51.83,28925.0,44.6785,44.7043,44.6698,44.7043,28925.0
2015-07-13 14:25:00,51.83,51.83,51.77,51.77,17671.0,44.7043,44.7043,44.6526,44.6526,17671.0
2015-07-13 14:30:00,51.77,51.8,51.77,51.8,31407.0,44.6526,44.6785,44.6526,44.6785,31407.0
2015-07-13 14:35:00,51.8,51.8,51.74,51.78,40045.0,44.6785,44.6785,44.6267,44.6612,40045.0
2015-07-13 14:40:00,51.78,51.79,51.74,51.78,32801.0,44.6612,44.6698,44.6267,44.6612,32801.0
2015-07-13 14:45:00,51.78,51.79,51.76,51.77,16586.0,44.6612,44.6698,44.644,44.6526,16586.0
2015-07-13 14:50:00,51.77,51.82,51.77,51.82,22137.0,44.6526,44.6957,44.6526,44.6957,22137.0
2015-07-13 14:55:00,51.82,51.87,51.81,51.87,22430.0,44.6957,44.7388,44.6871,44.7388,22430.0
2015-07-13 15:00:00,51.86,51.88,51.83,51.84,17472.0,44.7302,44.7475,44.7043,44.713,17472.0
2015-07-13 15:05:00,51.83,51.84,51.79,51.82,31135.0,44.7043,44.713,44.6698,44.6957,31135.0
2015-07-13 15:10:00,51.82,51.83,51.79,51.82,25891.0,44.6957,44.7043,44.6698,44.6957,25891.0
2015-07-13 15:15:00,51.82,51.84,51.8,51.8,30362.0,44.6957,44.713,44.6785,44.6785,30362.0
2015-07-13 15:20:00,51.8,51.86,51.79,51.86,44511.0,44.6785,44.7302,44.6698,44.7302,44511.0
2015-07-13 15:25:00,51.87,51.91,51.86,51.91,36233.0,44.7388,44.7733,44.7302,44.7733,36233.0
2015-07-13 15:30:00,51.9,51.94,51.85,51.85,46125.0,44.7647,44.7992,44.7216,44.7216,46125.0
2015-07-13 15:35:00,51.85,51.85,51.82,51.83,25558.0,44.7216,44.7216,44.6957,44.7043,25558.0
2015-07-13 15:40:00,51.83,51.88,51.83,51.85,57241.0,44.7043,44.7475,44.7043,44.7216,57241.0
2015-07-13 15:45:00,51.85,51.85,51.79,51.8,97856.0,44.7216,44.7216,44.6698,44.6785,97856.0
2015-07-13 15:50:00,51.8,51.84,51.8,51.84,78620.0,44.6785,44.713,44.6785,44.713,78620.0
2015-07-13 15:55:00,51.84,51.86,51.82,51.83,167399.0,44.713,44.7302,44.6957,44.7043,167399.0
2015-07-14 09:30:00,52.2,52.34,52.13,52.34,102183.0,45.0235,45.1442,44.9631,45.1442,102183.0
2015-07-14 09:35:00,52.34,52.4,52.27,52.3,31016.0,45.1442,45.196,45.0839,45.1097,31016.0
2015-07-14 09:40:00,52.29,52.3,52.17,52.2,33528.0,45.1011,45.1097,44.9976,45.0235,33528.0
2015-07-14 09:45:00,52.2,52.25,52.19,52.21,24690.0,45.0235,45.0666,45.0149,45.0321,24690.0
2015-07-14 09:50:00,52.22,52.23,52.17,52.2,55253.0,45.0407,45.0494,44.9976,45.0235,55253.0
2015-07-14 09:55:00,52.2,52.2,52.07,52.1,30144.0,45.0235,45.0235,44.9114,44.9372,30144.0
2015-07-14 10:00:00,52.09,52.13,52.07,52.13,21055.0,44.9286,44.9631,44.9114,44.9631,21055.0
2015-07-14 10:05:00,52.13,52.14,52.07,52.07,16721.0,44.9631,44.9717,44.9114,44.9114,16721.0
2015-07-14 10:10:00,52.07,52.16,52.03,52.12,56074.0,44.9114,44.989,44.8769,44.9545,56074.0
2015-07-14 10:15:00,52.12,52.14,52.07,52.1,29800.0,44.9545,44.9717,44.9114,44.9372,29800.0
2015-07-14 10:20:00,52.1,52.22,52.1,52.21,39513.0,44.9372,45.0407,44.9372,45.0321,39513.0
2015-07-14 10:25:00,52.2,52.29,52.19,52.28,16666.0,45.0235,45.1011,45.0149,45.0925,16666.0
2015-07-14 10:30:00,52.29,52.3,52.25,52.26,31395.0,45.1011,45.1097,45.0666,45.0752,31395.0
2015-07-14 10:35:00,52.26,52.27,52.24,52.26,36217.0,45.0752,45.0839,45.058,45.0752,36217.0
2015-07-14 10:40:00,52.26,52.27,52.22,52.26,33660.0,45.0752,45.0839,45.0407,45.0752,33660.0
2015-07-14 10:45:00,52.27,52.32,52.27,52.28,34365.0,45.0839,45.127,45.0839,45.0925,34365.0
2015-07-14 10:50:00,52.28,52.29,52.22,52.26,35707.0,45.0925,45.1011,45.0407,45.0752,35707.0
2015-07-14 10:55:00,52.26,52.27,52.22,52.26,23462.0,45.0752,45.0839,45.0407,45.0752,23462.0
2015-07-14 11:00:00,52.26,52.28,52.25,52.26,63861.0,45.0752,45.0925,45.0666,45.0752,63861.0
2015-07-14 11:05:00,52.26,52.27,52.24,52.26,71890.0,45.0752,45.0839,45.058,45.0752,71890.0
2015-07-14 11:10:00,52.25,52.26,52.24,52.24,32272.0,45.0666,45.0752,45.058,45.058,32272.0
2015-07-14 11:15:00,52.25,52.28,52.24,52.28,26649.0,45.0666,45.0925,45.058,45.0925,26649.0
2015-07-14 11:20:00,52.29,52.34,52.28,52.33,17775.0,45.1011,45.1442,45.0925,45.1356,17775.0
2015-07-14 11:25:00,52.32,52.33,52.26,52.3,24193.0,45.127,45.1356,45.0752,45.1097,24193.0
2015-07-14 11:30:00,52.29,52.31,52.27,52.28,26308.0,45.1011,45.1184,45.0839,45.0925,26308.0
2015-07-14 11:35:00,52.28,52.3,52.25,52.25,12955.0,45.0925,45.1097,45.0666,45.0666,12955.0
2015-07-14 11:40:00,52.26,52.26,52.22,52.22,9989.0,45.0752,45.0752,45.0407,45.0407,9989.0
2015-07-14 11:45:00,52.22,52.23,52.18,52.19,12204.0,45.0407,45.0494,45.0062,45.0149,12204.0
2015-07-14 11:50:00,52.18,52.27,52.18,52.27,9296.0,45.0062,45.0839,45.0062,45.0839,9296.0
2015-07-14 11:55:00,52.26,52.27,52.23,52.27,14205.0,45.0752,45.0839,45.0494,45.0839,14205.0
2015-07-14 12:00:00,52.27,52.3,52.25,52.26,21342.0,45.0839,45.1097,45.0666,45.0752,21342.0
2015-07-14 12:05:00,52.27,52.29,52.26,52.26,8581.0,45.0839,45.1011,45.0752,45.0752,8581.0
2015-07-14 12:10:00,52.27,52.29,52.26,52.27,7078.0,45.0839,45.1011,45.0752,45.0839,7078.0
2015-07-14 12:15:00,52.26,52.28,52.25,52.26,7767.0,45.0752,45.0925,45.0666,45.0752,7767.0
2015-07-14 12:20:00,52.26,52.27,52.23,52.23,5448.0,45.0752,45.0839,45.0494,45.0494,5448.0
2015-07-14 12:25:00,52.23,52.24,52.22,52.22,8451.0,45.0494,45.058,45.0407,45.0407,8451.0
2015-07-14 12:30:00,52.23,52.24,52.22,52.22,7596.0,45.0494,45.058,45.0407,45.0407,7596.0
2015-07-14 12:35:00,52.22,52.24,52.22,52.24,10105.0,45.0407,45.058,45.0407,45.058,10105.0
2015-07-14 12:40:00,52.24,52.25,52.23,52.24,7965.0,45.058,45.0666,45.0494,45.058,7965.0
2015-07-14 12:45:00,52.24,52.24,52.1,52.14,26722.0,45.058,45.058,44.9372,44.9717,26722.0
2015-07-14 12:50:00,52.14,52.18,52.14,52.16,8276.0,44.9717,45.0062,44.9717,44.989,8276.0
2015-07-14 12:55:00,52.16,52.2,52.13,52.2,8243.0,44.989,45.0235,44.9631,45.0235,8243.0
2015-07-14 13:00:00,52.19,52.2,52.16,52.18,17972.0,45.0149,45.0235,44.989,45.0062,17972.0
2015-07-14 13:05:00,52.19,52.24,52.18,52.21,11839.0,45.0149,45.058,45.0062,45.0321,11839.0
2015-07-14 13:10:00,52.22,52.23,52.19,52.2,34440.0,45.0407,45.0494,45.0149,45.0235,34440.0
2015-07-14 13:15:00,52.19,52.2,52.13,52.14,25111.0,45.0149,45.0235,44.9631,44.9717,25111.0
2015-07-14 13:20:00,52.14,52.14,52.13,52.13,3539.0,44.9717,44.9717,44.9631,44.9631,3539.0
2015-07-14 13:25:00,52.14,52.15,52.11,52.14,26848.0,44.9717,44.9804,44.9459,44.9717,26848.0
2015-07-14 13:30:00,52.14,52.17,52.12,52.17,15009.0,44.9717,44.9976,44.9545,44.9976,15009.0
2015-07-14 13:35:00,52.17,52.17,52.15,52.16,16837.0,44.9976,44.9976,44.9804,44.989,16837.0
2015-07-14 13:40:00,52.16,52.16,52.09,52.09,27390.0,44.989,44.989,44.9286,44.9286,27390.0
2015-07-14 13:45:00,52.09,52.11,52.09,52.09,20221.0,44.9286,44.9459,44.9286,44.9286,20221.0
2015-07-14 13:50:00,52.1,52.11,52.09,52.11,16529.0,44.9372,44.9459,44.9286,44.9459,16529.0
2015-07-14 13:55:00,52.11,52.11,52.1,52.11,9980.0,44.9459,44.9459,44.9372,44.9459,9980.0
2015-07-14 14:00:00,52.11,52.11,52.09,52.11,47171.0,44.9459,44.9459,44.9286,44.9459,47171.0
2015-07-14 14:05:00,52.11,52.2,52.1,52.19,70386.0,44.9459,45.0235,44.9372,45.0149,70386.0
2015-07-14 14:10:00,52.2,52.2,52.19,52.19,22080.0,45.0235,45.0235,45.0149,45.0149,22080.0
2015-07-14 14:15:00,52.19,52.21,52.16,52.21,38286.0,45.0149,45.0321,44.989,45.0321,38286.0
2015-07-14 14:20:00,52.21,52.23,52.19,52.21,20260.0,45.0321,45.0494,45.0149,45.0321,20260.0
2015-07-14 14:25:00,52.21,52.26,52.2,52.25,32308.0,45.0321,45.0752,45.0235,45.0666,32308.0
2015-07-14 14:30:00,52.25,52.28,52.22,52.25,87486.0,45.0666,45.0925,45.0407,45.0666,87486.0
2015-07-14 14:35:00,52.24,52.27,52.24,52.24,21249.0,45.058,45.0839,45.058,45.058,21249.0
2015-07-14 14:40:00,52.25,52.26,52.21,52.23,14973.0,45.0666,45.0752,45.0321,45.0494,14973.0
2015-07-14 14:45:00,52.23,52.23,52.19,52.19,21855.0,45.0494,45.0494,45.0149,45.0149,21855.0
2015-07-14 14:50:00,52.2,52.23,52.19,52.23,17236.0,45.0235,45.0494,45.0149,45.0494,17236.0
2015-07-14 14:55:00,52.23,52.25,52.22,52.23,22442.0,45.0494,45.0666,45.0407,45.0494,22442.0
2015-07-14 15:00:00,52.23,52.28,52.23,52.27,28102.0,45.0494,45.0925,45.0494,45.0839,28102.0
2015-07-14 15:05:00,52.27,52.28,52.25,52.25,45724.0,45.0839,45.0925,45.0666,45.0666,45724.0
2015-07-14 15:10:00,52.25,52.26,52.24,52.26,11165.0,45.0666,45.0752,45.058,45.0752,11165.0
2015-07-14 15:15:00,52.26,52.26,52.22,52.23,31113.0,45.0752,45.0752,45.0407,45.0494,31113.0
2015-07-14 15:20:00,52.23,52.24,52.2,52.22,65260.0,45.0494,45.058,45.0235,45.0407,65260.0
2015-07-14 15:25:00,52.22,52.26,52.2,52.23,52811.0,45.0407,45.0752,45.0235,45.0494,52811.0
2015-07-14 15:30:00,52.23,52.24,52.21,52.23,27596.0,45.0494,45.058,45.0321,45.0494,27596.0
2015-07-14 15:35:00,52.23,52.26,52.21,52.22,31205.0,45.0494,45.0752,45.0321,45.0407,31205.0
2015-07-14 15:40:00,52.22,52.23,52.21,52.23,35488.0,45.0407,45.0494,45.0321,45.0494,35488.0
2015-07-14 15:45:00,52.23,52.26,52.22,52.26,52178.0,45.0494,45.0752,45.0407,45.0752,52178.0
2015-07-14 15:50:00,52.26,52.26,52.21,52.24,51367.0,45.0752,45.0752,45.0321,45.058,51367.0
2015-07-14 15:55:00,52.24,52.25,52.19,52.21,89499.0,45.058,45.0666,45.0149,45.0321,89499.0
2015-07-15 09:30:00,52.17,52.21,52.08,52.1,71112.0,44.9976,45.0321,44.92,44.9372,71112.0
2015-07-15 09:35:00,52.08,52.15,52.07,52.09,28679.0,44.92,44.9804,44.9114,44.9286,28679.0
2015-07-15 09:40:00,52.08,52.14,52.05,52.14,31764.0,44.92,44.9717,44.8941,44.9717,31764.0
2015-07-15 09:45:00,52.14,52.16,52.08,52.09,30216.0,44.9717,44.989,44.92,44.9286,30216.0
2015-07-15 09:50:00,52.09,52.12,52.04,52.08,22822.0,44.9286,44.9545,44.8855,44.92,22822.0
2015-07-15 09:55:00,52.09,52.11,52.04,52.04,9375.0,44.9286,44.9459,44.8855,44.8855,9375.0
2015-07-15 10:00:00,52.04,52.07,52.01,52.05,19719.0,44.8855,44.9114,44.8596,44.8941,19719.0
2015-07-15 10:05:00,52.05,52.15,52.04,52.15,37561.0,44.8941,44.9804,44.8855,44.9804,37561.0
2015-07-15 10:10:00,52.14,52.15,52.09,52.14,38550.0,44.9717,44.9804,44.9286,44.9717,38550.0
2015-07-15 10:15:00,52.14,52.17,52.1,52.1,27722.0,44.9717,44.9976,44.9372,44.9372,27722.0
2015-07-15 10:20:00,52.1,52.13,52.06,52.12,53889.0,44.9372,44.9631,44.9027,44.9545,53889.0
2015-07-15 10:25:00,52.12,52.16,52.09,52.11,46999.0,44.9545,44.989,44.9286,44.9459,46999.0
2015-07-15 10:30:00,52.1,52.15,52.08,52.13,52887.0,44.9372,44.9804,44.92,44.9631,52887.0
2015-07-15 10:35:00,52.14,52.21,52.13,52.2,31053.0,44.9717,45.0321,44.9631,45.0235,31053.0
2015-07-15 10:40:00,52.21,52.21,52.16,52.2,72797.0,45.0321,45.0321,44.989,45.0235,72797.0
2015-07-15 10:45:00,52.2,52.2,52.11,52.12,45746.0,45.0235,45.0235,44.9459,44.9545,45746.0
2015-07-15 10:50:00,52.12,52.17,52.1,52.12,59076.0,44.9545,44.9976,44.9372,44.9545,59076.0
2015-07-15 10:55:00,52.13,52.16,52.1,52.14,48167.0,44.9631,44.989,44.9372,44.9717,48167.0
2015-07-15 11:00:00,52.13,52.16,52.1,52.14,41599.0,44.9631,44.989,44.9372,44.9717,41599.0
2015-07-15 11:05:00,52.15,52.22,52.14,52.2,51223.0,44.9804,45.0407,44.9717,45.0235,51223.0
2015-07-15 11:10:00,52.2,52.22,52.2,52.2,24455.0,45.0235,45.0407,45.0235,45.0235,24455.0
2015-07-15 11:15:00,52.21,52.22,52.17,52.2,53212.0,45.0321,45.0407,44.9976,45.0235,53212.0
2015-07-15 11:20:00,52.2,52.26,52.19,52.22,39933.0,45.0235,45.0752,45.0149,45.0407,39933.0
2015-07-15 11:25:00,52.22,52.22,52.16,52.2,53950.0,45.0407,45.0407,44.989,45.0235,53950.0
2015-07-15 11:30:00,52.2,52.22,52.19,52.2,20277.0,45.0235,45.0407,45.0149,45.0235,20277.0
2015-07-15 11:35:00,52.2,52.24,52.19,52.23,52899.0,45.0235,45.058,45.0149,45.0494,52899.0
2015-07-15 11:40:00,52.23,52.24,52.2,52.23,14544.0,45.0494,45.058,45.0235,45.0494,14544.0
2015-07-15 11:45:00,52.23,52.23,52.13,52.16,23720.0,45.0494,45.0494,44.9631,44.989,23720.0
2015-07-15 11:50:00,52.16,52.16,52.09,52.12,44382.0,44.989,44.989,44.9286,44.9545,44382.0
2015-07-15 11:55:00,52.13,52.13,52.09,52.11,29180.0,44.9631,44.9631,44.9286,44.9459,29180.0
2015-07-15 12:00:00,52.1,52.12,52.08,52.1,16462.0,44.9372,44.9545,44.92,44.9372,16462.0
2015-07-15 12:05:00,52.11,52.12,52.09,52.1,13873.0,44.9459,44.9545,44.9286,44.9372,13873.0
2015-07-15 12:10:00,52.1,52.12,52.05,52.06,14188.0,44.9372,44.9545,44.8941,44.9027,14188.0
2015-07-15 12:15:00,52.06,52.11,52.06,52.07,8617.0,44.9027,44.9459,44.9027,44.9114,8617.0
2015-07-15 12:20:00,52.06,52.1,52.05,52.1,9688.0,44.9027,44.9372,44.8941,44.9372,9688.0
2015-07-15 12:25:00,52.1,52.11,52.07,52.09,23543.0,44.9372,44.9459,44.9114,44.9286,23543.0
2015-07-15 12:30:00,52.08,52.12,52.04,52.05,9455.0,44.92,44.9545,44.8855,44.8941,9455.0
2015-07-15 12:35:00,52.05,52.09,52.04,52.09,18101.0,44.8941,44.9286,44.8855,44.9286,18101.0
2015-07-15 12:40:00,52.08,52.11,52.08,52.1,13656.0,44.92,44.9459,44.92,44.9372,13656.0
2015-07-15 12:45:00,52.1,52.12,52.09,52.1,12733.0,44.9372,44.9545,44.9286,44.9372,12733.0
2015-07-15 12:50:00,52.1,52.1,52.03,52.04,26918.0,44.9372,44.9372,44.8769,44.8855,26918.0
2015-07-15 12:55:00,52.05,52.05,52.01,52.03,45314.0,44.8941,44.8941,44.8596,44.8769,45314.0
2015-07-15 13:00:00,52.03,52.03,51.96,52.02,41186.0,44.8769,44.8769,44.8165,44.8682,41186.0
2015-07-15 13:05:00,52.02,52.07,52.02,52.05,20572.0,44.8682,44.9114,44.8682,44.8941,20572.0
2015-07-15 13:10:00,52.04,52.05,52.0,52.03,59337.0,44.8855,44.8941,44.851,44.8769,59337.0
2015-07-15 13:15:00,52.02,52.07,52.0,52.01,48640.0,44.8682,44.9114,44.851,44.8596,48640.0
2015-07-15 13:20:00,52.01,52.02,51.99,52.0,29375.0,44.8596,44.8682,44.8423,44.851,29375.0
2015-07-15 13:25:00,52.01,52.03,51.99,52.02,52016.0,44.8596,44.8769,44.8423,44.8682,52016.0
2015-07-15 13:30:00,52.02,52.05,51.99,52.0,40479.0,44.8682,44.8941,44.8423,44.851,40479.0
2015-07-15 13:35:00,52.02,52.04,51.98,52.01,19989.0,44.8682,44.8855,44.8337,44.8596,19989.0
2015-07-15 13:40:00,52.02,52.04,51.99,52.0,36697.0,44.8682,44.8855,44.8423,44.851,36697.0
2015-07-15 13:45:00,52.0,52.02,51.98,51.98,22597.0,44.851,44.8682,44.8337,44.8337,22597.0
2015-07-15 13:50:00,51.99,52.02,51.98,52.01,30379.0,44.8423,44.8682,44.8337,44.8596,30379.0
2015-07-15 13:55:00,52.01,52.01,52.0,52.01,8832.0,44.8596,44.8596,44.851,44.8596,8832.0
2015-07-15 14:00:00,52.0,52.02,51.98,52.02,34433.0,44.851,44.8682,44.8337,44.8682,34433.0
2015-07-15 14:05:00,52.02,52.02,51.99,52.02,17794.0,44.8682,44.8682,44.8423,44.8682,17794.0
2015-07-15 14:10:00,52.02,52.03,52.0,52.03,60910.0,44.8682,44.8769,44.851,44.8769,60910.0
2015-07-15 14:15:00,52.03,52.03,52.0,52.03,69796.0,44.8769,44.8769,44.851,44.8769,69796.0
2015-07-15 14:20:00,52.02,52.06,52.0,52.03,104784.0,44.8682,44.9027,44.851,44.8769,104784.0
2015-07-15 14:25:00,52.04,52.15,52.02,52.1,94637.0,44.8855,44.9804,44.8682,44.9372,94637.0
2015-07-15 14:30:00,52.1,52.1,52.02,52.04,20945.0,44.9372,44.9372,44.8682,44.8855,20945.0
2015-07-15 14:35:00,52.04,52.04,51.97,52.01,29186.0,44.8855,44.8855,44.8251,44.8596,29186.0
2015-07-15 14:40:00,52.02,52.02,51.91,51.93,27796.0,44.8682,44.8682,44.7733,44.7906,27796.0
2015-07-15 14:45:00,51.92,51.92,51.86,51.88,23566.0,44.782,44.782,44.7302,44.7475,23566.0
2015-07-15 14:50:00,51.87,51.89,51.8,51.81,33438.0,44.7388,44.7561,44.6785,44.6871,33438.0
2015-07-15 14:55:00,51.8,51.8,51.75,51.76,73155.0,44.6785,44.6785,44.6353,44.644,73155.0
2015-07-15 15:00:00,51.77,51.77,51.74,51.75,64755.0,44.6526,44.6526,44.6267,44.6353,64755.0
2015-07-15 15:05:00,51.75,51.75,51.7,51.71,35479.0,44.6353,44.6353,44.5922,44.6008,35479.0
2015-07-15 15:10:00,51.71,51.77,51.7,51.74,29468.0,44.6008,44.6526,44.5922,44.6267,29468.0
2015-07-15 15:15:00,51.74,51.79,51.74,51.78,32124.0,44.6267,44.6698,44.6267,44.6612,32124.0
2015-07-15 15:20:00,51.78,51.78,51.7,51.73,34010.0,44.6612,44.6612,44.5922,44.6181,34010.0
2015-07-15 15:25:00,51.73,51.8,51.72,51.8,36067.0,44.6181,44.6785,44.6095,44.6785,36067.0
2015-07-15 15:30:00,51.8,51.85,51.77,51.84,40621.0,44.6785,44.7216,44.6526,44.713,40621.0
2015-07-15 15:35:00,51.85,51.86,51.78,51.8,85542.0,44.7216,44.7302,44.6612,44.6785,85542.0
2015-07-15 15:40:00,51.8,51.81,51.75,51.77,62421.0,44.6785,44.6871,44.6353,44.6526,62421.0
2015-07-15 15:45:00,51.78,51.79,51.76,51.78,66429.0,44.6612,44.6698,44.644,44.6612,66429.0
2015-07-15 15:50:00,51.78,51.89,51.78,51.88,101387.0,44.6612,44.7561,44.6612,44.7475,101387.0
2015-07-15 15:55:00,51.88,51.88,51.79,51.83,151442.0,44.7475,44.7475,44.6698,44.7043,151442.0
2015-07-16 09:30:00,52.33,52.4,52.07,52.13,124763.0,45.1356,45.196,44.9114,44.9631,124763.0
2015-07-16 09:35:00,52.13,52.17,52.07,52.09,28290.0,44.9631,44.9976,44.9114,44.9286,28290.0
2015-07-16 09:40:00,52.09,52.17,52.09,52.15,29591.0,44.9286,44.9976,44.9286,44.9804,29591.0
2015-07-16 09:45:00,52.16,52.24,52.13,52.23,46028.0,44.989,45.058,44.9631,45.0494,46028.0
2015-07-16 09:50:00,52.22,52.25,52.17,52.21,37268.0,45.0407,45.0666,44.9976,45.0321,37268.0
2015-07-16 09:55:00,52.21,52.21,52.16,52.18,17305.0,45.0321,45.0321,44.989,45.0062,17305.0
2015-07-16 10:00:00,52.18,52.25,52.17,52.21,36499.0,45.0062,45.0666,44.9976,45.0321,36499.0
2015-07-16 10:05:00,52.22,52.24,52.17,52.17,23510.0,45.0407,45.058,44.9976,44.9976,23510.0
2015-07-16 10:10:00,52.17,52.21,52.12,52.14,54127.0,44.9976,45.0321,44.9545,44.9717,54127.0
2015-07-16 10:15:00,52.15,52.2,52.1,52.11,96489.0,44.9804,45.0235,44.9372,44.9459,96489.0
2015-07-16 10:20:00,52.11,52.11,52.0,52.03,138366.0,44.9459,44.9459,44.851,44.8769,138366.0
2015-07-16 10:25:00,52.02,52.14,52.01,52.07,62158.0,44.8682,44.9717,44.8596,44.9114,62158.0
2015-07-16 10:30:00,52.07,52.11,52.06,52.1,43940.0,44.9114,44.9459,44.9027,44.9372,43940.0
2015-07-16 10:35:00,52.1,52.12,52.06,52.12,69355.0,44.9372,44.9545,44.9027,44.9545,69355.0
2015-07-16 10:40:00,52.11,52.13,52.07,52.1,61408.0,44.9459,44.9631,44.9114,44.9372,61408.0
2015-07-16 10:45:00,52.1,52.11,52.07,52.08,34299.0,44.9372,44.9459,44.9114,44.92,34299.0
2015-07-16 10:50:00,52.09,52.12,52.08,52.11,30808.0,44.9286,44.9545,44.92,44.9459,30808.0
2015-07-16 10:55:00,52.12,52.12,52.08,52.11,30876.0,44.9545,44.9545,44.92,44.9459,30876.0
2015-07-16 11:00:00,52.11,52.29,52.1,52.28,145614.0,44.9459,45.1011,44.9372,45.0925,145614.0
2015-07-16 11:05:00,52.29,52.35,52.14,52.14,163909.0,45.1011,45.1529,44.9717,44.9717,163909.0
2015-07-16 11:10:00,52.14,52.23,52.14,52.21,69402.0,44.9717,45.0494,44.9717,45.0321,69402.0
2015-07-16 11:15:00,52.21,52.24,52.2,52.2,33874.0,45.0321,45.058,45.0235,45.0235,33874.0
2015-07-16 11:20:00,52.2,52.21,52.18,52.19,19959.0,45.0235,45.0321,45.0062,45.0149,19959.0
2015-07-16 11:25:00,52.2,52.2,52.16,52.16,43764.0,45.0235,45.0235,44.989,44.989,43764.0
2015-07-16 11:30:00,52.17,52.18,52.15,52.16,7319.0,44.9976,45.0062,44.9804,44.989,7319.0
2015-07-16 11:35:00,52.16,52.2,52.15,52.2,17504.0,44.989,45.0235,44.9804,45.0235,17504.0
2015-07-16 11:40:00,52.19,52.2,52.16,52.16,16859.0,45.0149,45.0235,44.989,44.989,16859.0
2015-07-16 11:45:00,52.18,52.19,52.15,52.16,27780.0,45.0062,45.0149,44.9804,44.989,27780.0
2015-07-16 11:50:00,52.17,52.17,52.15,52.17,10845.0,44.9976,44.9976,44.9804,44.9976,10845.0
2015-07-16 11:55:00,52.17,52.19,52.17,52.17,14816.0,44.9976,45.0149,44.9976,44.9976,14816.0
2015-07-16 12:00:00,52.16,52.21,52.15,52.2,46421.0,44.989,45.0321,44.9804,45.0235,46421.0
2015-07-16 12:05:00,52.2,52.2,52.15,52.15,26970.0,45.0235,45.0235,44.9804,44.9804,26970.0
2015-07-16 12:10:00,52.16,52.17,52.15,52.17,10113.0,44.989,44.9976,44.9804,44.9976,10113.0
2015-07-16 12:15:00,52.17,52.2,52.17,52.2,16039.0,44.9976,45.0235,44.9976,45.0235,16039.0
2015-07-16 12:20:00,52.2,52.2,52.16,52.16,27532.0,45.0235,45.0235,44.989,44.989,27532.0
2015-07-16 12:25:00,52.17,52.18,52.16,52.18,20958.0,44.9976,45.0062,44.989,45.0062,20958.0
2015-07-16 12:30:00,52.18,52.19,52.14,52.14,13364.0,45.0062,45.0149,44.9717,44.9717,13364.0
2015-07-16 12:35:00,52.15,52.16,52.12,52.16,34657.0,44.9804,44.989,44.9545,44.989,34657.0
2015-07-16 12:40:00,52.16,52.19,52.16,52.16,11100.0,44.989,45.0149,44.989,44.989,11100.0
2015-07-16 12:45:00,52.15,52.17,52.14,52.16,8986.0,44.9804,44.9976,44.9717,44.989,8986.0
2015-07-16 12:50:00,52.17,52.17,52.08,52.09,21875.0,44.9976,44.9976,44.92,44.9286,21875.0
2015-07-16 12:55:00,52.08,52.09,52.06,52.07,12038.0,44.92,44.9286,44.9027,44.9114,12038.0
2015-07-16 13:00:00,52.05,52.1,52.04,52.09,17506.0,44.8941,44.9372,44.8855,44.9286,17506.0
2015-07-16 13:05:00,52.1,52.11,52.07,52.08,11071.0,44.9372,44.9459,44.9114,44.92,11071.0
2015-07-16 13:10:00,52.07,52.09,52.07,52.07,11427.0,44.9114,44.9286,44.9114,44.9114,11427.0
2015-07-16 13:15:00,52.08,52.08,51.99,51.99,45175.0,44.92,44.92,44.8423,44.8423,45175.0
2015-07-16 13:20:00,51.99,52.02,51.97,52.02,22663.0,44.8423,44.8682,44.8251,44.8682,22663.0
2015-07-16 13:25:00,52.01,52.05,52.01,52.01,24955.0,44.8596,44.8941,44.8596,44.8596,24955.0
2015-07-16 13:30:00,52.01,52.02,51.98,51.98,53925.0,44.8596,44.8682,44.8337,44.8337,53925.0
2015-07-16 13:35:00,51.98,52.01,51.98,51.99,14042.0,44.8337,44.8596,44.8337,44.8423,14042.0
2015-07-16 13:40:00,51.99,52.0,51.98,52.0,14349.0,44.8423,44.851,44.8337,44.851,14349.0
2015-07-16 13:45:00,52.0,52.05,51.99,52.05,31001.0,44.851,44.8941,44.8423,44.8941,31001.0
2015-07-16 13:50:00,52.05,52.05,51.99,51.99,16692.0,44.8941,44.8941,44.8423,44.8423,16692.0
2015-07-16 13:55:00,51.99,52.0,51.92,51.94,30591.0,44.8423,44.851,44.782,44.7992,30591.0
2015-07-16 14:00:00,51.94,51.99,51.93,51.97,18068.0,44.7992,44.8423,44.7906,44.8251,18068.0
2015-07-16 14:05:00,51.97,52.01,51.97,52.01,6660.0,44.8251,44.8596,44.8251,44.8596,6660.0
2015-07-16 14:10:00,52.01,52.03,51.98,52.02,40420.0,44.8596,44.8769,44.8337,44.8682,40420.0
2015-07-16 14:15:00,52.02,52.04,52.0,52.02,18303.0,44.8682,44.8855,44.851,44.8682,18303.0
2015-07-16 14:20:00,52.02,52.04,52.0,52.01,24664.0,44.8682,44.8855,44.851,44.8596,24664.0
2015-07-16 14:25:00,52.02,52.08,52.01,52.08,19304.0,44.8682,44.92,44.8596,44.92,19304.0
2015-07-16 14:30:00,52.08,52.13,52.06,52.13,17563.0,44.92,44.9631,44.9027,44.9631,17563.0
2015-07-16 14:35:00,52.13,52.15,52.11,52.14,31959.0,44.9631,44.9804,44.9459,44.9717,31959.0
2015-07-16 14:40:00,52.14,52.17,52.14,52.16,12088.0,44.9717,44.9976,44.9717,44.989,12088.0
2015-07-16 14:45:00,52.16,52.17,52.14,52.15,13741.0,44.989,44.9976,44.9717,44.9804,13741.0
2015-07-16 14:50:00,52.15,52.15,52.1,52.1,20315.0,44.9804,44.9804,44.9372,44.9372,20315.0
2015-07-16 14:55:00,52.1,52.13,52.07,52.12,24595.0,44.9372,44.9631,44.9114,44.9545,24595.0
2015-07-16 15:00:00,52.13,52.14,52.12,52.14,20491.0,44.9631,44.9717,44.9545,44.9717,20491.0
2015-07-16 15:05:00,52.14,52.15,52.12,52.12,24001.0,44.9717,44.9804,44.9545,44.9545,24001.0
2015-07-16 15:10:00,52.11,52.12,52.1,52.1,25366.0,44.9459,44.9545,44.9372,44.9372,25366.0
2015-07-16 15:15:00,52.11,52.15,52.1,52.13,43839.0,44.9459,44.9804,44.9372,44.9631,43839.0
2015-07-16 15:20:00,52.12,52.16,52.11,52.15,41766.0,44.9545,44.989,44.9459,44.9804,41766.0
2015-07-16 15:25:00,52.15,52.18,52.14,52.17,31246.0,44.9804,45.0062,44.9717,44.9976,31246.0
2015-07-16 15:30:00,52.17,52.22,52.15,52.19,40194.0,44.9976,45.0407,44.9804,45.0149,40194.0
2015-07-16 15:35:00,52.2,52.21,52.18,52.19,30855.0,45.0235,45.0321,45.0062,45.0149,30855.0
2015-07-16 15:40:00,52.2,52.21,52.19,52.19,29725.0,45.0235,45.0321,45.0149,45.0149,29725.0
2015-07-16 15:45:00,52.2,52.23,52.19,52.23,48283.0,45.0235,45.0494,45.0149,45.0494,48283.0
2015-07-16 15:50:00,52.23,52.23,52.18,52.21,126894.0,45.0494,45.0494,45.0062,45.0321,126894.0
2015-07-16 15:55:00,52.21,52.23,52.21,52.22,97744.0,45.0321,45.0494,45.0321,45.0407,97744.0
2015-07-17 09:30:00,52.14,52.23,52.03,52.18,146485.0,44.9717,45.0494,44.8769,45.0062,146485.0
2015-07-17 09:35:00,52.18,52.27,52.16,52.22,43668.0,45.0062,45.0839,44.989,45.0407,43668.0
2015-07-17 09:40:00,52.21,52.28,52.16,52.21,29833.0,45.0321,45.0925,44.989,45.0321,29833.0
2015-07-17 09:45:00,52.21,52.23,52.19,52.21,36131.0,45.0321,45.0494,45.0149,45.0321,36131.0
2015-07-17 09:50:00,52.2,52.24,52.18,52.19,51864.0,45.0235,45.058,45.0062,45.0149,51864.0
2015-07-17 09:55:00,52.2,52.22,52.18,52.19,37741.0,45.0235,45.0407,45.0062,45.0149,37741.0
2015-07-17 10:00:00,52.19,52.24,52.15,52.23,59009.0,45.0149,45.058,44.9804,45.0494,59009.0
2015-07-17 10:05:00,52.22,52.25,52.21,52.23,29711.0,45.0407,45.0666,45.0321,45.0494,29711.0
2015-07-17 10:10:00,52.23,52.25,52.16,52.17,57071.0,45.0494,45.0666,44.989,44.9976,57071.0
2015-07-17 10:15:00,52.16,52.23,52.16,52.2,79569.0,44.989,45.0494,44.989,45.0235,79569.0
2015-07-17 10:20:00,52.2,52.21,52.15,52.18,114767.0,45.0235,45.0321,44.9804,45.0062,114767.0
2015-07-17 10:25:00,52.19,52.23,52.18,52.22,69891.0,45.0149,45.0494,45.0062,45.0407,69891.0
2015-07-17 10:30:00,52.21,52.27,52.21,52.26,43109.0,45.0321,45.0839,45.0321,45.0752,43109.0
2015-07-17 10:35:00,52.26,52.32,52.21,52.31,40153.0,45.0752,45.127,45.0321,45.1184,40153.0
2015-07-17 10:40:00,52.32,52.33,52.25,52.26,84799.0,45.127,45.1356,45.0666,45.0752,84799.0
2015-07-17 10:45:00,52.25,52.27,52.22,52.23,47403.0,45.0666,45.0839,45.0407,45.0494,47403.0
2015-07-17 10:50:00,52.23,52.28,52.21,52.25,36478.0,45.0494,45.0925,45.0321,45.0666,36478.0
2015-07-17 10:55:00,52.26,52.29,52.24,52.25,41917.0,45.0752,45.1011,45.058,45.0666,41917.0
2015-07-17 11:00:00,52.24,52.28,52.23,52.28,43529.0,45.058,45.0925,45.0494,45.0925,43529.0
2015-07-17 11:05:00,52.28,52.3,52.25,52.26,44933.0,45.0925,45.1097,45.0666,45.0752,44933.0
2015-07-17 11:10:00,52.26,52.31,52.26,52.3,27418.0,45.0752,45.1184,45.0752,45.1097,27418.0
2015-07-17 11:15:00,52.3,52.3,52.26,52.27,37030.0,45.1097,45.1097,45.0752,45.0839,37030.0
2015-07-17 11:20:00,52.28,52.3,52.26,52.29,31017.0,45.0925,45.1097,45.0752,45.1011,31017.0
2015-07-17 11:25:00,52.28,52.29,52.24,52.27,29154.0,45.0925,45.1011,45.058,45.0839,29154.0
2015-07-17 11:30:00,52.28,52.32,52.27,52.31,8561.0,45.0925,45.127,45.0839,45.1184,8561.0
2015-07-17 11:35:00,52.32,52.32,52.26,52.29,7281.0,45.127,45.127,45.0752,45.1011,7281.0
2015-07-17 11:40:00,52.28,52.31,52.23,52.25,21159.0,45.0925,45.1184,45.0494,45.0666,21159.0
2015-07-17 11:45:00,52.25,52.27,52.25,52.27,2620.0,45.0666,45.0839,45.0666,45.0839,2620.0
2015-07-17 11:50:00,52.26,52.28,52.26,52.27,17272.0,45.0752,45.0925,45.0752,45.0839,17272.0
2015-07-17 11:55:00,52.27,52.27,52.19,52.19,21121.0,45.0839,45.0839,45.0149,45.0149,21121.0
2015-07-17 12:00:00,52.18,52.18,52.11,52.16,11057.0,45.0062,45.0062,44.9459,44.989,11057.0
2015-07-17 12:05:00,52.17,52.19,52.15,52.15,7900.0,44.9976,45.0149,44.9804,44.9804,7900.0
2015-07-17 12:10:00,52.15,52.21,52.14,52.2,11001.0,44.9804,45.0321,44.9717,45.0235,11001.0
2015-07-17 12:15:00,52.2,52.2,52.16,52.17,16176.0,45.0235,45.0235,44.989,44.9976,16176.0
2015-07-17 12:20:00,52.17,52.17,52.14,52.14,14208.0,44.9976,44.9976,44.9717,44.9717,14208.0
2015-07-17 12:25:00,52.14,52.18,52.13,52.18,7100.0,44.9717,45.0062,44.9631,45.0062,7100.0
2015-07-17 12:30:00,52.18,52.19,52.16,52.16,7171.0,45.0062,45.0149,44.989,44.989,7171.0
2015-07-17 12:35:00,52.17,52.18,52.13,52.13,7366.0,44.9976,45.0062,44.9631,44.9631,7366.0
2015-07-17 12:40:00,52.14,52.14,52.12,52.14,6631.0,44.9717,44.9717,44.9545,44.9717,6631.0
2015-07-17 12:45:00,52.14,52.16,52.13,52.13,10792.0,44.9717,44.989,44.9631,44.9631,10792.0
2015-07-17 12:50:00,52.14,52.15,52.13,52.14,10650.0,44.9717,44.9804,44.9631,44.9717,10650.0
2015-07-17 12:55:00,52.13,52.13,52.09,52.1,11573.0,44.9631,44.9631,44.9286,44.9372,11573.0
2015-07-17 13:00:00,52.1,52.15,52.1,52.12,11913.0,44.9372,44.9804,44.9372,44.9545,11913.0
2015-07-17 13:05:00,52.13,52.13,52.09,52.12,12700.0,44.9631,44.9631,44.9286,44.9545,12700.0
2015-07-17 13:10:00,52.12,52.14,52.11,52.12,8056.0,44.9545,44.9717,44.9459,44.9545,8056.0
2015-07-17 13:15:00,52.11,52.11,52.08,52.09,8492.0,44.9459,44.9459,44.92,44.9286,8492.0
2015-07-17 13:20:00,52.08,52.1,52.06,52.06,7601.0,44.92,44.9372,44.9027,44.9027,7601.0
2015-07-17 13:25:00,52.06,52.07,52.03,52.06,17511.0,44.9027,44.9114,44.8769,44.9027,17511.0
2015-07-17 13:30:00,52.06,52.07,52.01,52.02,9499.0,44.9027,44.9114,44.8596,44.8682,9499.0
2015-07-17 13:35:00,52.02,52.09,52.02,52.08,11522.0,44.8682,44.9286,44.8682,44.92,11522.0
2015-07-17 13:40:00,52.08,52.09,52.07,52.07,5040.0,44.92,44.9286,44.9114,44.9114,5040.0
2015-07-17 13:45:00,52.07,52.08,52.05,52.05,7593.0,44.9114,44.92,44.8941,44.8941,7593.0
2015-07-17 13:50:00,52.06,52.07,52.03,52.04,9606.0,44.9027,44.9114,44.8769,44.8855,9606.0
2015-07-17 13:55:00,52.04,52.07,52.03,52.07,13505.0,44.8855,44.9114,44.8769,44.9114,13505.0
2015-07-17 14:00:00,52.06,52.08,52.06,52.07,10583.0,44.9027,44.92,44.9027,44.9114,10583.0
2015-07-17 14:05:00,52.06,52.09,52.06,52.07,8116.0,44.9027,44.9286,44.9027,44.9114,8116.0
2015-07-17 14:10:00,52.07,52.08,52.05,52.08,6213.0,44.9114,44.92,44.8941,44.92,6213.0
2015-07-17 14:15:00,52.07,52.12,52.06,52.12,10337.0,44.9114,44.9545,44.9027,44.9545,10337.0
2015-07-17 14:20:00,52.12,52.15,52.1,52.15,21392.0,44.9545,44.9804,44.9372,44.9804,21392.0
2015-07-17 14:25:00,52.15,52.16,52.13,52.13,11416.0,44.9804,44.989,44.9631,44.9631,11416.0
2015-07-17 14:30:00,52.13,52.16,52.13,52.14,11904.0,44.9631,44.989,44.9631,44.9717,11904.0
2015-07-17 14:35:00,52.14,52.15,52.1,52.11,11882.0,44.9717,44.9804,44.9372,44.9459,11882.0
2015-07-17 14:40:00,52.11,52.11,52.08,52.08,8897.0,44.9459,44.9459,44.92,44.92,8897.0
2015-07-17 14:45:00,52.08,52.09,52.06,52.08,12479.0,44.92,44.9286,44.9027,44.92,12479.0
2015-07-17 14:50:00,52.07,52.1,52.06,52.08,33680.0,44.9114,44.9372,44.9027,44.92,33680.0
2015-07-17 14:55:00,52.09,52.09,52.05,52.08,17881.0,44.9286,44.9286,44.8941,44.92,17881.0
2015-07-17 15:00:00,52.08,52.08,52.04,52.04,19858.0,44.92,44.92,44.8855,44.8855,19858.0
2015-07-17 15:05:00,52.05,52.06,52.04,52.05,19615.0,44.8941,44.9027,44.8855,44.8941,19615.0
2015-07-17 15:10:00,52.05,52.06,52.02,52.05,23447.0,44.8941,44.9027,44.8682,44.8941,23447.0
2015-07-17 15:15:00,52.05,52.07,52.05,52.07,6950.0,44.8941,44.9114,44.8941,44.9114,6950.0
2015-07-17 15:20:00,52.06,52.08,52.06,52.08,10561.0,44.9027,44.92,44.9027,44.92,10561.0
2015-07-17 15:25:00,52.08,52.11,52.05,52.1,31233.0,44.92,44.9459,44.8941,44.9372,31233.0
2015-07-17 15:30:00,52.11,52.13,52.09,52.13,31267.0,44.9459,44.9631,44.9286,44.9631,31267.0
2015-07-17 15:35:00,52.13,52.14,52.12,52.13,29479.0,44.9631,44.9717,44.9545,44.9631,29479.0
2015-07-17 15:40:00,52.13,52.14,52.1,52.12,25369.0,44.9631,44.9717,44.9372,44.9545,25369.0
2015-07-17 15:45:00,52.12,52.16,52.11,52.15,64241.0,44.9545,44.989,44.9459,44.9804,64241.0
2015-07-17 15:50:00,52.15,52.16,52.13,52.14,57668.0,44.9804,44.989,44.9631,44.9717,57668.0
2015-07-17 15:55:00,52.14,52.15,52.09,52.11,163605.0,44.9717,44.9804,44.9286,44.9459,163605.0
2015-07-20 09:30:00,52.34,52.38,52.19,52.26,64485.0,45.1442,45.1787,45.0149,45.0752,64485.0
2015-07-20 09:35:00,52.25,52.26,52.17,52.25,30029.0,45.0666,45.0752,44.9976,45.0666,30029.0
2015-07-20 09:40:00,52.25,52.26,52.2,52.23,30845.0,45.0666,45.0752,45.0235,45.0494,30845.0
2015-07-20 09:45:00,52.23,52.23,52.17,52.21,25293.0,45.0494,45.0494,44.9976,45.0321,25293.0
2015-07-20 09:50:00,52.22,52.29,52.21,52.27,38066.0,45.0407,45.1011,45.0321,45.0839,38066.0
2015-07-20 09:55:00,52.27,52.36,52.25,52.32,80213.0,45.0839,45.1615,45.0666,45.127,80213.0
2015-07-20 10:00:00,52.32,52.35,52.26,52.26,117046.0,45.127,45.1529,45.0752,45.0752,117046.0
2015-07-20 10:05:00,52.27,52.33,52.24,52.33,38938.0,45.0839,45.1356,45.058,45.1356,38938.0
2015-07-20 10:10:00,52.33,52.37,52.29,52.31,77393.0,45.1356,45.1701,45.1011,45.1184,77393.0
2015-07-20 10:15:00,52.31,52.33,52.25,52.28,91918.0,45.1184,45.1356,45.0666,45.0925,91918.0
2015-07-20 10:20:00,52.28,52.28,52.2,52.28,59386.0,45.0925,45.0925,45.0235,45.0925,59386.0
2015-07-20 10:25:00,52.28,52.33,52.28,52.3,50058.0,45.0925,45.1356,45.0925,45.1097,50058.0
2015-07-20 10:30:00,52.3,52.31,52.29,52.29,50704.0,45.1097,45.1184,45.1011,45.1011,50704.0
2015-07-20 10:35:00,52.3,52.3,52.23,52.26,64965.0,45.1097,45.1097,45.0494,45.0752,64965.0
2015-07-20 10:40:00,52.27,52.29,52.25,52.28,59328.0,45.0839,45.1011,45.0666,45.0925,59328.0
2015-07-20 10:45:00,52.29,52.3,52.25,52.27,31606.0,45.1011,45.1097,45.0666,45.0839,31606.0
2015-07-20 10:50:00,52.27,52.29,52.26,52.28,29533.0,45.0839,45.1011,45.0752,45.0925,29533.0
2015-07-20 10:55:00,52.27,52.32,52.25,52.3,62600.0,45.0839,45.127,45.0666,45.1097,62600.0
2015-07-20 11:00:00,52.29,52.31,52.28,52.3,62046.0,45.1011,45.1184,45.0925,45.1097,62046.0
2015-07-20 11:05:00,52.3,52.31,52.27,52.28,81404.0,45.1097,45.1184,45.0839,45.0925,81404.0
2015-07-20 11:10:00,52.28,52.29,52.22,52.23,53346.0,45.0925,45.1011,45.0407,45.0494,53346.0
2015-07-20 11:15:00,52.23,52.23,52.18,52.19,26746.0,45.0494,45.0494,45.0062,45.0149,26746.0
2015-07-20 11:20:00,52.18,52.21,52.15,52.19,78541.0,45.0062,45.0321,44.9804,45.0149,78541.0
2015-07-20 11:25:00,52.2,52.24,52.19,52.21,54265.0,45.0235,45.058,45.0149,45.0321,54265.0
2015-07-20 11:30:00,52.22,52.25,52.21,52.22,26971.0,45.0407,45.0666,45.0321,45.0407,26971.0
2015-07-20 11:35:00,52.22,52.28,52.22,52.27,17649.0,45.0407,45.0925,45.0407,45.0839,17649.0
2015-07-20 11:40:00,52.27,52.27,52.24,52.27,20256.0,45.0839,45.0839,45.058,45.0839,20256.0
2015-07-20 11:45:00,52.27,52.27,52.23,52.23,15930.0,45.0839,45.0839,45.0494,45.0494,15930.0
2015-07-20 11:50:00,52.23,52.23,52.18,52.18,12250.0,45.0494,45.0494,45.0062,45.0062,12250.0
2015-07-20 11:55:00,52.18,52.22,52.16,52.21,8529.0,45.0062,45.0407,44.989,45.0321,8529.0
2015-07-20 12:00:00,52.2,52.2,52.16,52.18,42791.0,45.0235,45.0235,44.989,45.0062,42791.0
2015-07-20 12:05:00,52.18,52.2,52.16,52.19,21050.0,45.0062,45.0235,44.989,45.0149,21050.0
2015-07-20 12:10:00,52.18,52.21,52.17,52.18,34042.0,45.0062,45.0321,44.9976,45.0062,34042.0
2015-07-20 12:15:00,52.18,52.19,52.16,52.17,17500.0,45.0062,45.0149,44.989,44.9976,17500.0
2015-07-20 12:20:00,52.17,52.18,52.13,52.14,9558.0,44.9976,45.0062,44.9631,44.9717,9558.0
2015-07-20 12:25:00,52.15,52.15,52.1,52.1,4965.0,44.9804,44.9804,44.9372,44.9372,4965.0
2015-07-20 12:30:00,52.11,52.19,52.1,52.19,20583.0,44.9459,45.0149,44.9372,45.0149,20583.0
2015-07-20 12:35:00,52.19,52.2,52.18,52.18,9419.0,45.0149,45.0235,45.0062,45.0062,9419.0
2015-07-20 12:40:00,52.19,52.21,52.18,52.21,14400.0,45.0149,45.0321,45.0062,45.0321,14400.0
2015-07-20 12:45:00,52.22,52.22,52.17,52.19,23344.0,45.0407,45.0407,44.9976,45.0149,23344.0
2015-07-20 12:50:00,52.19,52.2,52.15,52.15,30949.0,45.0149,45.0235,44.9804,44.9804,30949.0
2015-07-20 12:55:00,52.16,52.16,52.09,52.12,15420.0,44.989,44.989,44.9286,44.9545,15420.0
2015-07-20 13:00:00,52.12,52.13,52.1,52.13,6044.0,44.9545,44.9631,44.9372,44.9631,6044.0
2015-07-20 13:05:00,52.12,52.15,52.11,52.15,8711.0,44.9545,44.9804,44.9459,44.9804,8711.0
2015-07-20 13:10:00,52.15,52.16,52.11,52.11,43612.0,44.9804,44.989,44.9459,44.9459,43612.0
2015-07-20 13:15:00,52.11,52.11,52.04,52.06,46501.0,44.9459,44.9459,44.8855,44.9027,46501.0
2015-07-20 13:20:00,52.06,52.09,52.05,52.06,11493.0,44.9027,44.9286,44.8941,44.9027,11493.0
2015-07-20 13:25:00,52.06,52.07,52.04,52.05,16155.0,44.9027,44.9114,44.8855,44.8941,16155.0
2015-07-20 13:30:00,52.05,52.09,52.03,52.09,15700.0,44.8941,44.9286,44.8769,44.9286,15700.0
2015-07-20 13:35:00,52.09,52.1,52.07,52.08,17799.0,44.9286,44.9372,44.9114,44.92,17799.0
2015-07-20 13:40:00,52.08,52.13,52.07,52.13,9627.0,44.92,44.9631,44.9114,44.9631,9627.0
2015-07-20 13:45:00,52.13,52.13,52.09,52.12,26080.0,44.9631,44.9631,44.9286,44.9545,26080.0
2015-07-20 13:50:00,52.13,52.14,52.11,52.14,17600.0,44.9631,44.9717,44.9459,44.9717,17600.0
2015-07-20 13:55:00,52.15,52.16,52.12,52.14,21204.0,44.9804,44.989,44.9545,44.9717,21204.0
2015-07-20 14:00:00,52.14,52.14,52.12,52.14,14616.0,44.9717,44.9717,44.9545,44.9717,14616.0
2015-07-20 14:05:00,52.14,52.16,52.14,52.15,10588.0,44.9717,44.989,44.9717,44.9804,10588.0
2015-07-20 14:10:00,52.16,52.17,52.15,52.16,8692.0,44.989,44.9976,44.9804,44.989,8692.0
2015-07-20 14:15:00,52.17,52.18,52.16,52.17,11447.0,44.9976,45.0062,44.989,44.9976,11447.0
2015-07-20 14:20:00,52.17,52.18,52.16,52.16,17938.0,44.9976,45.0062,44.989,44.989,17938.0
2015-07-20 14:25:00,52.17,52.22,52.16,52.19,30960.0,44.9976,45.0407,44.989,45.0149,30960.0
2015-07-20 14:30:00,52.2,52.22,52.19,52.21,13014.0,45.0235,45.0407,45.0149,45.0321,13014.0
2015-07-20 14:35:00,52.22,52.23,52.21,52.21,15233.0,45.0407,45.0494,45.0321,45.0321,15233.0
2015-07-20 14:40:00,52.22,52.23,52.21,52.22,12071.0,45.0407,45.0494,45.0321,45.0407,12071.0
2015-07-20 14:45:00,52.21,52.22,52.21,52.21,8244.0,45.0321,45.0407,45.0321,45.0321,8244.0
2015-07-20 14:50:00,52.22,52.23,52.21,52.22,9634.0,45.0407,45.0494,45.0321,45.0407,9634.0
2015-07-20 14:55:00,52.23,52.23,52.21,52.23,14929.0,45.0494,45.0494,45.0321,45.0494,14929.0
2015-07-20 15:00:00,52.22,52.25,52.22,52.25,15800.0,45.0407,45.0666,45.0407,45.0666,15800.0
2015-07-20 15:05:00,52.24,52.26,52.23,52.26,39658.0,45.058,45.0752,45.0494,45.0752,39658.0
2015-07-20 15:10:00,52.26,52.29,52.23,52.26,39066.0,45.0752,45.1011,45.0494,45.0752,39066.0
2015-07-20 15:15:00,52.26,52.26,52.22,52.23,25192.0,45.0752,45.0752,45.0407,45.0494,25192.0
2015-07-20 15:20:00,52.22,52.23,52.21,52.23,23645.0,45.0407,45.0494,45.0321,45.0494,23645.0
2015-07-20 15:25:00,52.23,52.24,52.21,52.22,37485.0,45.0494,45.058,45.0321,45.0407,37485.0
2015-07-20 15:30:00,52.22,52.24,52.21,52.22,14483.0,45.0407,45.058,45.0321,45.0407,14483.0
2015-07-20 15:35:00,52.21,52.21,52.16,52.18,31546.0,45.0321,45.0321,44.989,45.0062,31546.0
2015-07-20 15:40:00,52.18,52.18,52.11,52.14,33957.0,45.0062,45.0062,44.9459,44.9717,33957.0
2015-07-20 15:45:00,52.15,52.17,52.14,52.16,35023.0,44.9804,44.9976,44.9717,44.989,35023.0
2015-07-20 15:50:00,52.16,52.17,52.14,52.14,52858.0,44.989,44.9976,44.9717,44.9717,52858.0
2015-07-20 15:55:00,52.15,52.17,52.12,52.15,103352.0,44.9804,44.9976,44.9545,44.9804,103352.0
2015-07-21 09:30:00,52.39,52.4,52.26,52.26,80526.0,45.1874,45.196,45.0752,45.0752,80526.0
2015-07-21 09:35:00,52.28,52.28,52.21,52.24,26961.0,45.0925,45.0925,45.0321,45.058,26961.0
2015-07-21 09:40:00,52.23,52.37,52.22,52.35,26502.0,45.0494,45.1701,45.0407,45.1529,26502.0
2015-07-21 09:45:00,52.37,52.47,52.36,52.39,23458.0,45.1701,45.2564,45.1615,45.1874,23458.0
2015-07-21 09:50:00,52.4,52.41,52.29,52.33,23382.0,45.196,45.2046,45.1011,45.1356,23382.0
2015-07-21 09:55:00,52.33,52.35,52.3,52.33,26113.0,45.1356,45.1529,45.1097,45.1356,26113.0
2015-07-21 10:00:00,52.34,52.36,52.27,52.33,29012.0,45.1442,45.1615,45.0839,45.1356,29012.0
2015-07-21 10:05:00,52.33,52.37,52.28,52.29,25291.0,45.1356,45.1701,45.0925,45.1011,25291.0
2015-07-21 10:10:00,52.29,52.29,52.18,52.19,20134.0,45.1011,45.1011,45.0062,45.0149,20134.0
2015-07-21 10:15:00,52.18,52.24,52.16,52.24,19208.0,45.0062,45.058,44.989,45.058,19208.0
2015-07-21 10:20:00,52.24,52.25,52.18,52.21,42170.0,45.058,45.0666,45.0062,45.0321,42170.0
2015-07-21 10:25:00,52.22,52.23,52.12,52.13,26128.0,45.0407,45.0494,44.9545,44.9631,26128.0
2015-07-21 10:30:00,52.12,52.13,52.09,52.1,19421.0,44.9545,44.9631,44.9286,44.9372,19421.0
2015-07-21 10:35:00,52.1,52.16,52.08,52.14,24413.0,44.9372,44.989,44.92,44.9717,24413.0
2015-07-21 10:40:00,52.13,52.14,52.09,52.1,17774.0,44.9631,44.9717,44.9286,44.9372,17774.0
2015-07-21 10:45:00,52.09,52.14,52.08,52.11,18274.0,44.9286,44.9717,44.92,44.9459,18274.0
2015-07-21 10:50:00,52.11,52.11,51.98,52.03,22921.0,44.9459,44.9459,44.8337,44.8769,22921.0
2015-07-21 10:55:00,52.03,52.06,51.95,52.01,33818.0,44.8769,44.9027,44.8078,44.8596,33818.0
2015-07-21 11:00:00,52.01,52.04,51.95,52.0,28693.0,44.8596,44.8855,44.8078,44.851,28693.0
2015-07-21 11:05:00,52.0,52.0,51.91,51.96,28674.0,44.851,44.851,44.7733,44.8165,28674.0
2015-07-21 11:10:00,51.97,51.98,51.92,51.95,33398.0,44.8251,44.8337,44.782,44.8078,33398.0
2015-07-21 11:15:00,51.95,51.95,51.89,51.9,69632.0,44.8078,44.8078,44.7561,44.7647,69632.0
2015-07-21 11:20:00,51.9,51.92,51.85,51.92,27590.0,44.7647,44.782,44.7216,44.782,27590.0
2015-07-21 11:25:00,51.92,51.94,51.89,51.9,23924.0,44.782,44.7992,44.7561,44.7647,23924.0
2015-07-21 11:30:00,51.9,51.93,51.9,51.92,17573.0,44.7647,44.7906,44.7647,44.782,17573.0
2015-07-21 11:35:00,51.92,51.92,51.89,51.9,8601.0,44.782,44.782,44.7561,44.7647,8601.0
2015-07-21 11:40:00,51.89,51.93,51.89,51.91,15067.0,44.7561,44.7906,44.7561,44.7733,15067.0
2015-07-21 11:45:00,51.91,51.92,51.88,51.9,15237.0,44.7733,44.782,44.7475,44.7647,15237.0
2015-07-21 11:50:00,51.91,51.91,51.87,51.88,35995.0,44.7733,44.7733,44.7388,44.7475,35995.0
2015-07-21 11:55:00,51.88,51.88,51.82,51.87,11326.0,44.7475,44.7475,44.6957,44.7388,11326.0
2015-07-21 12:00:00,51.87,51.91,51.87,51.89,5700.0,44.7388,44.7733,44.7388,44.7561,5700.0
2015-07-21 12:05:00,51.88,51.91,51.86,51.87,11792.0,44.7475,44.7733,44.7302,44.7388,11792.0
2015-07-21 12:10:00,51.86,51.88,51.84,51.86,15692.0,44.7302,44.7475,44.713,44.7302,15692.0
2015-07-21 12:15:00,51.87,51.88,51.81,51.82,15509.0,44.7388,44.7475,44.6871,44.6957,15509.0
2015-07-21 12:20:00,51.81,51.88,51.81,51.86,14374.0,44.6871,44.7475,44.6871,44.7302,14374.0
2015-07-21 12:25:00,51.86,51.89,51.84,51.88,11313.0,44.7302,44.7561,44.713,44.7475,11313.0
2015-07-21 12:30:00,51.88,51.92,51.88,51.91,11585.0,44.7475,44.782,44.7475,44.7733,11585.0
2015-07-21 12:35:00,51.91,51.92,51.86,51.88,6910.0,44.7733,44.782,44.7302,44.7475,6910.0
2015-07-21 12:40:00,51.9,51.91,51.85,51.86,11680.0,44.7647,44.7733,44.7216,44.7302,11680.0
2015-07-21 12:45:00,51.86,51.89,51.83,51.84,14107.0,44.7302,44.7561,44.7043,44.713,14107.0
2015-07-21 12:50:00,51.84,51.84,51.8,51.82,8121.0,44.713,44.713,44.6785,44.6957,8121.0
2015-07-21 12:55:00,51.82,51.83,51.81,51.83,11539.0,44.6957,44.7043,44.6871,44.7043,11539.0
2015-07-21 13:00:00,51.82,51.83,51.79,51.79,11409.0,44.6957,44.7043,44.6698,44.6698,11409.0
2015-07-21 13:05:00,51.8,51.81,51.77,51.79,19094.0,44.6785,44.6871,44.6526,44.6698,19094.0
2015-07-21 13:10:00,51.78,51.78,51.75,51.77,11751.0,44.6612,44.6612,44.6353,44.6526,11751.0
2015-07-21 13:15:00,51.78,51.78,51.75,51.76,42205.0,44.6612,44.6612,44.6353,44.644,42205.0
2015-07-21 13:20:00,51.76,51.76,51.74,51.75,29448.0,44.644,44.644,44.6267,44.6353,29448.0
2015-07-21 13:25:00,51.75,51.76,51.74,51.76,31556.0,44.6353,44.644,44.6267,44.644,31556.0
2015-07-21 13:30:00,51.77,51.77,51.74,51.75,20226.0,44.6526,44.6526,44.6267,44.6353,20226.0
2015-07-21 13:35:00,51.75,51.8,51.74,51.79,10078.0,44.6353,44.6785,44.6267,44.6698,10078.0
2015-07-21 13:40:00,51.8,51.82,51.78,51.8,15169.0,44.6785,44.6957,44.6612,44.6785,15169.0
2015-07-21 13:45:00,51.8,51.82,51.8,51.82,12780.0,44.6785,44.6957,44.6785,44.6957,12780.0
2015-07-21 13:50:00,51.82,51.82,51.77,51.78,12377.0,44.6957,44.6957,44.6526,44.6612,12377.0
2015-07-21 13:55:00,51.77,51.79,51.76,51.78,10028.0,44.6526,44.6698,44.644,44.6612,10028.0
2015-07-21 14:00:00,51.78,51.78,51.72,51.74,15493.0,44.6612,44.6612,44.6095,44.6267,15493.0
2015-07-21 14:05:00,51.75,51.78,51.74,51.77,57434.0,44.6353,44.6612,44.6267,44.6526,57434.0
2015-07-21 14:10:00,51.77,51.8,51.73,51.74,22841.0,44.6526,44.6785,44.6181,44.6267,22841.0
2015-07-21 14:15:00,51.75,51.83,51.74,51.81,15970.0,44.6353,44.7043,44.6267,44.6871,15970.0
2015-07-21 14:20:00,51.82,51.83,51.79,51.82,28414.0,44.6957,44.7043,44.6698,44.6957,28414.0
2015-07-21 14:25:00,51.82,51.85,51.81,51.82,48999.0,44.6957,44.7216,44.6871,44.6957,48999.0
2015-07-21 14:30:00,51.81,51.83,51.81,51.83,13385.0,44.6871,44.7043,44.6871,44.7043,13385.0
2015-07-21 14:35:00,51.83,51.83,51.81,51.82,11793.0,44.7043,44.7043,44.6871,44.6957,11793.0
2015-07-21 14:40:00,51.83,51.84,51.82,51.84,16006.0,44.7043,44.713,44.6957,44.713,16006.0
2015-07-21 14:45:00,51.84,51.84,51.77,51.78,26853.0,44.713,44.713,44.6526,44.6612,26853.0
2015-07-21 14:50:00,51.77,51.81,51.73,51.8,32565.0,44.6526,44.6871,44.6181,44.6785,32565.0
2015-07-21 14:55:00,51.82,51.85,51.81,51.83,15235.0,44.6957,44.7216,44.6871,44.7043,15235.0
2015-07-21 15:00:00,51.84,51.85,51.8,51.81,21935.0,44.713,44.7216,44.6785,44.6871,21935.0
2015-07-21 15:05:00,51.81,51.83,51.76,51.79,19423.0,44.6871,44.7043,44.644,44.6698,19423.0
2015-07-21 15:10:00,51.79,51.83,51.78,51.82,17405.0,44.6698,44.7043,44.6612,44.6957,17405.0
2015-07-21 15:15:00,51.82,51.83,51.81,51.82,25404.0,44.6957,44.7043,44.6871,44.6957,25404.0
2015-07-21 15:20:00,51.81,51.83,51.8,51.81,24216.0,44.6871,44.7043,44.6785,44.6871,24216.0
2015-07-21 15:25:00,51.81,51.83,51.78,51.82,47983.0,44.6871,44.7043,44.6612,44.6957,47983.0
2015-07-21 15:30:00,51.82,51.88,51.81,51.88,38082.0,44.6957,44.7475,44.6871,44.7475,38082.0
2015-07-21 15:35:00,51.88,51.93,51.87,51.92,37447.0,44.7475,44.7906,44.7388,44.782,37447.0
2015-07-21 15:40:00,51.91,51.95,51.91,51.95,48195.0,44.7733,44.8078,44.7733,44.8078,48195.0
2015-07-21 15:45:00,51.95,52.0,51.95,52.0,37927.0,44.8078,44.851,44.8078,44.851,37927.0
2015-07-21 15:50:00,52.0,52.03,51.99,51.99,58057.0,44.851,44.8769,44.8423,44.8423,58057.0
2015-07-21 15:55:00,52.0,52.01,51.94,51.96,121574.0,44.851,44.8596,44.7992,44.8165,121574.0
2015-07-22 09:30:00,51.87,52.05,51.86,51.9,91340.0,44.7388,44.8941,44.7302,44.7647,91340.0
2015-07-22 09:35:00,51.9,51.98,51.85,51.89,31914.0,44.7647,44.8337,44.7216,44.7561,31914.0
2015-07-22 09:40:00,51.89,52.09,51.88,51.99,38946.0,44.7561,44.9286,44.7475,44.8423,38946.0
2015-07-22 09:45:00,52.0,52.02,51.95,51.98,46653.0,44.851,44.8682,44.8078,44.8337,46653.0
2015-07-22 09:50:00,51.98,52.0,51.92,51.96,49370.0,44.8337,44.851,44.782,44.8165,49370.0
2015-07-22 09:55:00,51.97,52.1,51.96,52.1,28141.0,44.8251,44.9372,44.8165,44.9372,28141.0
2015-07-22 10:00:00,52.09,52.16,52.07,52.14,49642.0,44.9286,44.989,44.9114,44.9717,49642.0
2015-07-22 10:05:00,52.13,52.18,52.11,52.15,50307.0,44.9631,45.0062,44.9459,44.9804,50307.0
2015-07-22 10:10:00,52.15,52.15,52.05,52.08,55699.0,44.9804,44.9804,44.8941,44.92,55699.0
2015-07-22 10:15:00,52.1,52.18,52.1,52.15,65062.0,44.9372,45.0062,44.9372,44.9804,65062.0
2015-07-22 10:20:00,52.15,52.2,52.13,52.15,53459.0,44.9804,45.0235,44.9631,44.9804,53459.0
2015-07-22 10:25:00,52.15,52.16,52.07,52.1,29419.0,44.9804,44.989,44.9114,44.9372,29419.0
2015-07-22 10:30:00,52.11,52.16,52.09,52.15,55155.0,44.9459,44.989,44.9286,44.9804,55155.0
2015-07-22 10:35:00,52.16,52.19,52.15,52.16,38101.0,44.989,45.0149,44.9804,44.989,38101.0
2015-07-22 10:40:00,52.16,52.22,52.15,52.18,23836.0,44.989,45.0407,44.9804,45.0062,23836.0
2015-07-22 10:45:00,52.18,52.2,52.15,52.18,24399.0,45.0062,45.0235,44.9804,45.0062,24399.0
2015-07-22 10:50:00,52.17,52.2,52.16,52.18,43190.0,44.9976,45.0235,44.989,45.0062,43190.0
2015-07-22 10:55:00,52.18,52.25,52.17,52.25,49620.0,45.0062,45.0666,44.9976,45.0666,49620.0
2015-07-22 11:00:00,52.26,52.28,52.22,52.28,22468.0,45.0752,45.0925,45.0407,45.0925,22468.0
2015-07-22 11:05:00,52.29,52.29,52.23,52.26,28143.0,45.1011,45.1011,45.0494,45.0752,28143.0
2015-07-22 11:10:00,52.26,52.26,52.2,52.2,22535.0,45.0752,45.0752,45.0235,45.0235,22535.0
2015-07-22 11:15:00,52.2,52.21,52.16,52.19,21099.0,45.0235,45.0321,44.989,45.0149,21099.0
2015-07-22 11:20:00,52.19,52.2,52.14,52.14,18714.0,45.0149,45.0235,44.9717,44.9717,18714.0
2015-07-22 11:25:00,52.13,52.14,52.08,52.12,15044.0,44.9631,44.9717,44.92,44.9545,15044.0
2015-07-22 11:30:00,52.12,52.13,52.1,52.13,11185.0,44.9545,44.9631,44.9372,44.9631,11185.0
2015-07-22 11:35:00,52.13,52.16,52.08,52.1,10617.0,44.9631,44.989,44.92,44.9372,10617.0
2015-07-22 11:40:00,52.11,52.16,52.1,52.16,9426.0,44.9459,44.989,44.9372,44.989,9426.0
2015-07-22 11:45:00,52.17,52.2,52.15,52.15,18242.0,44.9976,45.0235,44.9804,44.9804,18242.0
2015-07-22 11:50:00,52.14,52.15,52.06,52.08,11782.0,44.9717,44.9804,44.9027,44.92,11782.0
2015-07-22 11:55:00,52.08,52.1,52.07,52.07,17131.0,44.92,44.9372,44.9114,44.9114,17131.0
2015-07-22 12:00:00,52.07,52.1,52.06,52.06,12924.0,44.9114,44.9372,44.9027,44.9027,12924.0
2015-07-22 12:05:00,52.06,52.09,52.05,52.05,20164.0,44.9027,44.9286,44.8941,44.8941,20164.0
2015-07-22 12:10:00,52.04,52.04,52.0,52.0,7534.0,44.8855,44.8855,44.851,44.851,7534.0
2015-07-22 12:15:00,52.01,52.01,51.96,51.98,8795.0,44.8596,44.8596,44.8165,44.8337,8795.0
2015-07-22 12:20:00,51.98,52.02,51.96,52.02,7997.0,44.8337,44.8682,44.8165,44.8682,7997.0
2015-07-22 12:25:00,52.01,52.02,51.97,51.98,6684.0,44.8596,44.8682,44.8251,44.8337,6684.0
2015-07-22 12:30:00,51.98,52.01,51.96,51.98,11303.0,44.8337,44.8596,44.8165,44.8337,11303.0
2015-07-22 12:35:00,51.97,52.02,51.97,51.99,7294.0,44.8251,44.8682,44.8251,44.8423,7294.0
2015-07-22 12:40:00,51.98,52.0,51.96,52.0,5904.0,44.8337,44.851,44.8165,44.851,5904.0
2015-07-22 12:45:00,52.01,52.04,52.0,52.02,5148.0,44.8596,44.8855,44.851,44.8682,5148.0
2015-07-22 12:50:00,52.02,52.09,52.02,52.06,6600.0,44.8682,44.9286,44.8682,44.9027,6600.0
2015-07-22 12:55:00,52.07,52.14,52.06,52.13,20113.0,44.9114,44.9717,44.9027,44.9631,20113.0
2015-07-22 13:00:00,52.13,52.18,52.12,52.16,20002.0,44.9631,45.0062,44.9545,44.989,20002.0
2015-07-22 13:05:00,52.16,52.16,52.1,52.12,6895.0,44.989,44.989,44.9372,44.9545,6895.0
2015-07-22 13:10:00,52.12,52.13,52.08,52.08,7310.0,44.9545,44.9631,44.92,44.92,7310.0
2015-07-22 13:15:00,52.08,52.15,52.07,52.15,10674.0,44.92,44.9804,44.9114,44.9804,10674.0
2015-07-22 13:20:00,52.15,52.18,52.12,52.17,16072.0,44.9804,45.0062,44.9545,44.9976,16072.0
2015-07-22 13:25:00,52.17,52.19,52.15,52.16,15626.0,44.9976,45.0149,44.9804,44.989,15626.0
2015-07-22 13:30:00,52.18,52.19,52.15,52.15,19265.0,45.0062,45.0149,44.9804,44.9804,19265.0
2015-07-22 13:35:00,52.15,52.15,52.12,52.13,19461.0,44.9804,44.9804,44.9545,44.9631,19461.0
2015-07-22 13:40:00,52.14,52.15,52.12,52.15,17649.0,44.9717,44.9804,44.9545,44.9804,17649.0
2015-07-22 13:45:00,52.14,52.17,52.13,52.15,12584.0,44.9717,44.9976,44.9631,44.9804,12584.0
2015-07-22 13:50:00,52.15,52.15,52.12,52.14,8300.0,44.9804,44.9804,44.9545,44.9717,8300.0
2015-07-22 13:55:00,52.14,52.15,52.11,52.14,17128.0,44.9717,44.9804,44.9459,44.9717,17128.0
2015-07-22 14:00:00,52.14,52.18,52.14,52.17,13417.0,44.9717,45.0062,44.9717,44.9976,13417.0
2015-07-22 14:05:00,52.16,52.16,52.12,52.12,6993.0,44.989,44.989,44.9545,44.9545,6993.0
2015-07-22 14:10:00,52.12,52.18,52.12,52.18,16026.0,44.9545,45.0062,44.9545,45.0062,16026.0
2015-07-22 14:15:00,52.18,52.21,52.17,52.2,17018.0,45.0062,45.0321,44.9976,45.0235,17018.0
2015-07-22 14:20:00,52.2,52.24,52.2,52.24,14764.0,45.0235,45.058,45.0235,45.058,14764.0
2015-07-22 14:25:00,52.24,52.27,52.21,52.21,12491.0,45.058,45.0839,45.0321,45.0321,12491.0
2015-07-22 14:30:00,52.22,52.26,52.21,52.25,27179.0,45.0407,45.0752,45.0321,45.0666,27179.0
2015-07-22 14:35:00,52.26,52.29,52.25,52.28,29887.0,45.0752,45.1011,45.0666,45.0925,29887.0
2015-07-22 14:40:00,52.28,52.3,52.25,52.28,18658.0,45.0925,45.1097,45.0666,45.0925,18658.0
2015-07-22 14:45:00,52.28,52.31,52.28,52.3,9840.0,45.0925,45.1184,45.0925,45.1097,9840.0
2015-07-22 14:50:00,52.29,52.33,52.29,52.32,14398.0,45.1011,45.1356,45.1011,45.127,14398.0
2015-07-22 14:55:00,52.33,52.38,52.3,52.37,18958.0,45.1356,45.1787,45.1097,45.1701,18958.0
2015-07-22 15:00:00,52.37,52.38,52.31,52.32,20170.0,45.1701,45.1787,45.1184,45.127,20170.0
2015-07-22 15:05:00,52.32,52.33,52.31,52.33,11413.0,45.127,45.1356,45.1184,45.1356,11413.0
2015-07-22 15:10:00,52.32,52.33,52.27,52.28,13550.0,45.127,45.1356,45.0839,45.0925,13550.0
2015-07-22 15:15:00,52.28,52.3,52.25,52.29,15781.0,45.0925,45.1097,45.0666,45.1011,15781.0
2015-07-22 15:20:00,52.28,52.35,52.27,52.32,23107.0,45.0925,45.1529,45.0839,45.127,23107.0
2015-07-22 15:25:00,52.31,52.33,52.28,52.31,21467.0,45.1184,45.1356,45.0925,45.1184,21467.0
2015-07-22 15:30:00,52.32,52.32,52.28,52.31,21992.0,45.127,45.127,45.0925,45.1184,21992.0
2015-07-22 15:35:00,52.32,52.32,52.26,52.27,20885.0,45.127,45.127,45.0752,45.0839,20885.0
2015-07-22 15:40:00,52.26,52.29,52.24,52.28,23691.0,45.0752,45.1011,45.058,45.0925,23691.0
2015-07-22 15:45:00,52.29,52.31,52.25,52.3,43827.0,45.1011,45.1184,45.0666,45.1097,43827.0
2015-07-22 15:50:00,52.3,52.35,52.29,52.33,37816.0,45.1097,45.1529,45.1011,45.1356,37816.0
2015-07-22 15:55:00,52.33,52.4,52.33,52.37,95828.0,45.1356,45.196,45.1356,45.1701,95828.0
2015-07-23 09:30:00,52.31,52.38,52.27,52.3,79347.0,45.1184,45.1787,45.0839,45.1097,79347.0
2015-07-23 09:35:00,52.33,52.42,52.21,52.21,41150.0,45.1356,45.2132,45.0321,45.0321,41150.0
2015-07-23 09:40:00,52.23,52.23,52.1,52.15,19974.0,45.0494,45.0494,44.9372,44.9804,19974.0
2015-07-23 09:45:00,52.17,52.19,52.1,52.11,20624.0,44.9976,45.0149,44.9372,44.9459,20624.0
2015-07-23 09:50:00,52.1,52.1,52.01,52.09,33389.0,44.9372,44.9372,44.8596,44.9286,33389.0
2015-07-23 09:55:00,52.11,52.14,52.06,52.14,15375.0,44.9459,44.9717,44.9027,44.9717,15375.0
2015-07-23 10:00:00,52.17,52.18,52.1,52.16,23165.0,44.9976,45.0062,44.9372,44.989,23165.0
2015-07-23 10:05:00,52.16,52.18,52.04,52.07,47727.0,44.989,45.0062,44.8855,44.9114,47727.0
2015-07-23 10:10:00,52.07,52.15,52.06,52.11,41678.0,44.9114,44.9804,44.9027,44.9459,41678.0
2015-07-23 10:15:00,52.12,52.22,52.08,52.2,59402.0,44.9545,45.0407,44.92,45.0235,59402.0
2015-07-23 10:20:00,52.21,52.3,52.21,52.3,24933.0,45.0321,45.1097,45.0321,45.1097,24933.0
2015-07-23 10:25:00,52.3,52.31,52.21,52.28,40942.0,45.1097,45.1184,45.0321,45.0925,40942.0
2015-07-23 10:30:00,52.29,52.34,52.28,52.31,35201.0,45.1011,45.1442,45.0925,45.1184,35201.0
2015-07-23 10:35:00,52.32,52.35,52.3,52.33,38007.0,45.127,45.1529,45.1097,45.1356,38007.0
2015-07-23 10:40:00,52.34,52.41,52.31,52.32,34092.0,45.1442,45.2046,45.1184,45.127,34092.0
2015-07-23 10:45:00,52.33,52.35,52.25,52.27,56129.0,45.1356,45.1529,45.0666,45.0839,56129.0
2015-07-23 10:50:00,52.27,52.27,52.22,52.23,27661.0,45.0839,45.0839,45.0407,45.0494,27661.0
2015-07-23 10:55:00,52.22,52.24,52.2,52.23,16020.0,45.0407,45.058,45.0235,45.0494,16020.0
2015-07-23 11:00:00,52.23,52.28,52.21,52.26,19182.0,45.0494,45.0925,45.0321,45.0752,19182.0
2015-07-23 11:05:00,52.25,52.28,52.22,52.24,32074.0,45.0666,45.0925,45.0407,45.058,32074.0
2015-07-23 11:10:00,52.25,52.37,52.23,52.36,34913.0,45.0666,45.1701,45.0494,45.1615,34913.0
2015-07-23 11:15:00,52.36,52.37,52.27,52.28,36725.0,45.1615,45.1701,45.0839,45.0925,36725.0
2015-07-23 11:20:00,52.28,52.28,52.25,52.26,22449.0,45.0925,45.0925,45.0666,45.0752,22449.0
2015-07-23 11:25:00,52.26,52.26,52.15,52.16,10981.0,45.0752,45.0752,44.9804,44.989,10981.0
2015-07-23 11:30:00,52.18,52.18,52.13,52.14,8918.0,45.0062,45.0062,44.9631,44.9717,8918.0
2015-07-23 11:35:00,52.15,52.16,52.1,52.1,6535.0,44.9804,44.989,44.9372,44.9372,6535.0
2015-07-23 11:40:00,52.1,52.12,52.05,52.12,4785.0,44.9372,44.9545,44.8941,44.9545,4785.0
2015-07-23 11:45:00,52.13,52.13,52.02,52.02,9794.0,44.9631,44.9631,44.8682,44.8682,9794.0
2015-07-23 11:50:00,52.03,52.03,51.95,51.97,16250.0,44.8769,44.8769,44.8078,44.8251,16250.0
2015-07-23 11:55:00,51.97,51.98,51.9,51.96,5531.0,44.8251,44.8337,44.7647,44.8165,5531.0
2015-07-23 12:00:00,51.95,51.95,51.88,51.92,20318.0,44.8078,44.8078,44.7475,44.782,20318.0
2015-07-23 12:05:00,51.92,51.92,51.87,51.91,6883.0,44.782,44.782,44.7388,44.7733,6883.0
2015-07-23 12:10:00,51.91,51.91,51.86,51.86,6448.0,44.7733,44.7733,44.7302,44.7302,6448.0
2015-07-23 12:15:00,51.87,51.87,51.8,51.84,10078.0,44.7388,44.7388,44.6785,44.713,10078.0
2015-07-23 12:20:00,51.83,51.83,51.78,51.82,9617.0,44.7043,44.7043,44.6612,44.6957,9617.0
2015-07-23 12:25:00,51.81,51.86,51.8,51.85,6800.0,44.6871,44.7302,44.6785,44.7216,6800.0
2015-07-23 12:30:00,51.86,51.9,51.84,51.89,9709.0,44.7302,44.7647,44.713,44.7561,9709.0
2015-07-23 12:35:00,51.89,51.96,51.88,51.95,10087.0,44.7561,44.8165,44.7475,44.8078,10087.0
2015-07-23 12:40:00,51.95,52.01,51.94,52.0,13774.0,44.8078,44.8596,44.7992,44.851,13774.0
2015-07-23 12:45:00,52.0,52.01,51.91,51.91,17441.0,44.851,44.8596,44.7733,44.7733,17441.0
2015-07-23 12:50:00,51.91,51.92,51.86,51.91,14261.0,44.7733,44.782,44.7302,44.7733,14261.0
2015-07-23 12:55:00,51.92,51.94,51.91,51.93,11280.0,44.782,44.7992,44.7733,44.7906,11280.0
2015-07-23 13:00:00,51.93,51.97,51.92,51.95,13666.0,44.7906,44.8251,44.782,44.8078,13666.0
2015-07-23 13:05:00,51.95,52.01,51.94,52.01,14898.0,44.8078,44.8596,44.7992,44.8596,14898.0
2015-07-23 13:10:00,52.01,52.01,51.98,51.98,9534.0,44.8596,44.8596,44.8337,44.8337,9534.0
2015-07-23 13:15:00,51.98,52.05,51.98,52.05,11987.0,44.8337,44.8941,44.8337,44.8941,11987.0
2015-07-23 13:20:00,52.04,52.06,52.03,52.04,7001.0,44.8855,44.9027,44.8769,44.8855,7001.0
2015-07-23 13:25:00,52.03,52.04,51.98,52.0,20040.0,44.8769,44.8855,44.8337,44.851,20040.0
2015-07-23 13:30:00,51.99,52.03,51.98,51.98,8000.0,44.8423,44.8769,44.8337,44.8337,8000.0
2015-07-23 13:35:00,51.98,51.98,51.94,51.97,12513.0,44.8337,44.8337,44.7992,44.8251,12513.0
2015-07-23 13:40:00,51.96,51.99,51.96,51.97,5000.0,44.8165,44.8423,44.8165,44.8251,5000.0
2015-07-23 13:45:00,51.98,52.05,51.97,52.05,18189.0,44.8337,44.8941,44.8251,44.8941,18189.0
2015-07-23 13:50:00,52.05,52.06,52.0,52.06,22992.0,44.8941,44.9027,44.851,44.9027,22992.0
2015-07-23 13:55:00,52.05,52.1,52.05,52.07,10582.0,44.8941,44.9372,44.8941,44.9114,10582.0
2015-07-23 14:00:00,52.08,52.08,52.06,52.08,12064.0,44.92,44.92,44.9027,44.92,12064.0
2015-07-23 14:05:00,52.07,52.07,52.04,52.07,7805.0,44.9114,44.9114,44.8855,44.9114,7805.0
2015-07-23 14:10:00,52.07,52.09,52.04,52.06,11554.0,44.9114,44.9286,44.8855,44.9027,11554.0
2015-07-23 14:15:00,52.05,52.08,52.02,52.04,30598.0,44.8941,44.92,44.8682,44.8855,30598.0
2015-07-23 14:20:00,52.04,52.08,52.03,52.07,17087.0,44.8855,44.92,44.8769,44.9114,17087.0
2015-07-23 14:25:00,52.08,52.1,52.05,52.09,19706.0,44.92,44.9372,44.8941,44.9286,19706.0
2015-07-23 14:30:00,52.09,52.1,52.06,52.07,14933.0,44.9286,44.9372,44.9027,44.9114,14933.0
2015-07-23 14:35:00,52.07,52.09,52.06,52.09,18768.0,44.9114,44.9286,44.9027,44.9286,18768.0
2015-07-23 14:40:00,52.09,52.09,52.07,52.09,8790.0,44.9286,44.9286,44.9114,44.9286,8790.0
2015-07-23 14:45:00,52.09,52.09,52.03,52.04,16537.0,44.9286,44.9286,44.8769,44.8855,16537.0
2015-07-23 14:50:00,52.04,52.04,51.91,51.94,27675.0,44.8855,44.8855,44.7733,44.7992,27675.0
2015-07-23 14:55:00,51.95,51.98,51.94,51.97,18705.0,44.8078,44.8337,44.7992,44.8251,18705.0
2015-07-23 15:00:00,51.97,51.97,51.88,51.88,25656.0,44.8251,44.8251,44.7475,44.7475,25656.0
2015-07-23 15:05:00,51.89,51.89,51.83,51.83,17791.0,44.7561,44.7561,44.7043,44.7043,17791.0
2015-07-23 15:10:00,51.83,51.83,51.76,51.79,20669.0,44.7043,44.7043,44.644,44.6698,20669.0
2015-07-23 15:15:00,51.78,51.8,51.75,51.75,23857.0,44.6612,44.6785,44.6353,44.6353,23857.0
2015-07-23 15:20:00,51.76,51.77,51.72,51.75,50491.0,44.644,44.6526,44.6095,44.6353,50491.0
2015-07-23 15:25:00,51.75,51.75,51.69,51.73,25901.0,44.6353,44.6353,44.5836,44.6181,25901.0
2015-07-23 15:30:00,51.73,51.74,51.71,51.74,24044.0,44.6181,44.6267,44.6008,44.6267,24044.0
2015-07-23 15:35:00,51.74,51.78,51.73,51.76,31930.0,44.6267,44.6612,44.6181,44.644,31930.0
2015-07-23 15:40:00,51.76,51.81,51.75,51.78,39110.0,44.644,44.6871,44.6353,44.6612,39110.0
2015-07-23 15:45:00,51.78,51.81,51.75,51.81,40418.0,44.6612,44.6871,44.6353,44.6871,40418.0
2015-07-23 15:50:00,51.81,51.82,51.76,51.77,41975.0,44.6871,44.6957,44.644,44.6526,41975.0
2015-07-23 15:55:00,51.77,51.82,51.76,51.8,125972.0,44.6526,44.6957,44.644,44.6785,125972.0
2015-07-24 09:30:00,51.68,51.81,51.64,51.76,81767.0,44.575,44.6871,44.5405,44.644,81767.0
2015-07-24 09:35:00,51.76,51.76,51.68,51.71,38324.0,44.644,44.644,44.575,44.6008,38324.0
2015-07-24 09:40:00,51.72,51.72,51.65,51.69,44526.0,44.6095,44.6095,44.5491,44.5836,44526.0
2015-07-24 09:45:00,51.69,51.7,51.61,51.61,50685.0,44.5836,44.5922,44.5146,44.5146,50685.0
2015-07-24 09:50:00,51.61,51.62,51.5,51.6,77572.0,44.5146,44.5232,44.4197,44.506,77572.0
2015-07-24 09:55:00,51.61,51.64,51.51,51.53,32519.0,44.5146,44.5405,44.4283,44.4456,32519.0
2015-07-24 10:00:00,51.52,51.52,51.38,51.44,24113.0,44.437,44.437,44.3162,44.368,24113.0
2015-07-24 10:05:00,51.44,51.52,51.43,51.52,20721.0,44.368,44.437,44.3593,44.437,20721.0
2015-07-24 10:10:00,51.52,51.54,51.46,51.46,21754.0,44.437,44.4542,44.3852,44.3852,21754.0
2015-07-24 10:15:00,51.46,51.46,51.39,51.41,36100.0,44.3852,44.3852,44.3248,44.3421,36100.0
2015-07-24 10:20:00,51.41,51.42,51.3,51.3,49798.0,44.3421,44.3507,44.2472,44.2472,49798.0
2015-07-24 10:25:00,51.3,51.3,51.21,51.26,19155.0,44.2472,44.2472,44.1696,44.2127,19155.0
2015-07-24 10:30:00,51.26,51.31,51.18,51.24,55163.0,44.2127,44.2558,44.1437,44.1955,55163.0
2015-07-24 10:35:00,51.24,51.24,51.16,51.19,16600.0,44.1955,44.1955,44.1265,44.1523,16600.0
2015-07-24 10:40:00,51.18,51.19,51.12,51.18,30840.0,44.1437,44.1523,44.092,44.1437,30840.0
2015-07-24 10:45:00,51.18,51.22,51.13,51.22,29813.0,44.1437,44.1782,44.1006,44.1782,29813.0
2015-07-24 10:50:00,51.23,51.24,51.21,51.21,21658.0,44.1868,44.1955,44.1696,44.1696,21658.0
2015-07-24 10:55:00,51.21,51.26,51.11,51.11,17795.0,44.1696,44.2127,44.0833,44.0833,17795.0
2015-07-24 11:00:00,51.11,51.21,51.08,51.21,25717.0,44.0833,44.1696,44.0575,44.1696,25717.0
2015-07-24 11:05:00,51.21,51.22,51.13,51.14,29972.0,44.1696,44.1782,44.1006,44.1092,29972.0
2015-07-24 11:10:00,51.15,51.19,51.11,51.11,34876.0,44.1178,44.1523,44.0833,44.0833,34876.0
2015-07-24 11:15:00,51.11,51.21,51.11,51.21,27255.0,44.0833,44.1696,44.0833,44.1696,27255.0
2015-07-24 11:20:00,51.21,51.24,51.19,51.24,62391.0,44.1696,44.1955,44.1523,44.1955,62391.0
2015-07-24 11:25:00,51.24,51.24,51.19,51.21,24183.0,44.1955,44.1955,44.1523,44.1696,24183.0
2015-07-24 11:30:00,51.23,51.28,51.17,51.25,81834.0,44.1868,44.23,44.1351,44.2041,81834.0
2015-07-24 11:35:00,51.26,51.29,51.21,51.27,41487.0,44.2127,44.2386,44.1696,44.2213,41487.0
2015-07-24 11:40:00,51.26,51.31,51.24,51.24,36652.0,44.2127,44.2558,44.1955,44.1955,36652.0
2015-07-24 11:45:00,51.24,51.25,51.2,51.22,27438.0,44.1955,44.2041,44.161,44.1782,27438.0
2015-07-24 11:50:00,51.22,51.26,51.2,51.23,21605.0,44.1782,44.2127,44.161,44.1868,21605.0
2015-07-24 11:55:00,51.23,51.24,51.18,51.24,20257.0,44.1868,44.1955,44.1437,44.1955,20257.0
2015-07-24 12:00:00,51.24,51.28,51.23,51.25,12476.0,44.1955,44.23,44.1868,44.2041,12476.0
2015-07-24 12:05:00,51.25,51.28,51.23,51.25,20585.0,44.2041,44.23,44.1868,44.2041,20585.0
2015-07-24 12:10:00,51.25,51.29,51.23,51.29,11898.0,44.2041,44.2386,44.1868,44.2386,11898.0
2015-07-24 12:15:00,51.28,51.3,51.25,51.3,19368.0,44.23,44.2472,44.2041,44.2472,19368.0
2015-07-24 12:20:00,51.3,51.3,51.28,51.28,5082.0,44.2472,44.2472,44.23,44.23,5082.0
2015-07-24 12:25:00,51.27,51.31,51.25,51.31,12159.0,44.2213,44.2558,44.2041,44.2558,12159.0
2015-07-24 12:30:00,51.32,51.32,51.26,51.29,13305.0,44.2645,44.2645,44.2127,44.2386,13305.0
2015-07-24 12:35:00,51.29,51.29,51.26,51.26,5560.0,44.2386,44.2386,44.2127,44.2127,5560.0
2015-07-24 12:40:00,51.27,51.32,51.26,51.3,12252.0,44.2213,44.2645,44.2127,44.2472,12252.0
2015-07-24 12:45:00,51.3,51.3,51.25,51.29,15120.0,44.2472,44.2472,44.2041,44.2386,15120.0
2015-07-24 12:50:00,51.3,51.31,51.27,51.28,9711.0,44.2472,44.2558,44.2213,44.23,9711.0
2015-07-24 12:55:00,51.28,51.29,51.25,51.27,14168.0,44.23,44.2386,44.2041,44.2213,14168.0
2015-07-24 13:00:00,51.26,51.3,51.26,51.28,10335.0,44.2127,44.2472,44.2127,44.23,10335.0
2015-07-24 13:05:00,51.28,51.28,51.2,51.22,14570.0,44.23,44.23,44.161,44.1782,14570.0
2015-07-24 13:10:00,51.23,51.25,51.21,51.21,19538.0,44.1868,44.2041,44.1696,44.1696,19538.0
2015-07-24 13:15:00,51.21,51.23,51.16,51.23,16243.0,44.1696,44.1868,44.1265,44.1868,16243.0
2015-07-24 13:20:00,51.22,51.3,51.22,51.3,28263.0,44.1782,44.2472,44.1782,44.2472,28263.0
2015-07-24 13:25:00,51.3,51.33,51.28,51.31,14424.0,44.2472,44.2731,44.23,44.2558,14424.0
2015-07-24 13:30:00,51.31,51.32,51.29,51.31,9939.0,44.2558,44.2645,44.2386,44.2558,9939.0
2015-07-24 13:35:00,51.3,51.31,51.27,51.29,18005.0,44.2472,44.2558,44.2213,44.2386,18005.0
2015-07-24 13:40:00,51.28,51.28,51.19,51.21,29181.0,44.23,44.23,44.1523,44.1696,29181.0
2015-07-24 13:45:00,51.2,51.2,51.08,51.18,25430.0,44.161,44.161,44.0575,44.1437,25430.0
2015-07-24 13:50:00,51.19,51.21,51.18,51.18,6876.0,44.1523,44.1696,44.1437,44.1437,6876.0
2015-07-24 13:55:00,51.17,51.18,51.11,51.11,17376.0,44.1351,44.1437,44.0833,44.0833,17376.0
2015-07-24 14:00:00,51.12,51.17,51.05,51.07,44236.0,44.092,44.1351,44.0316,44.0488,44236.0
2015-07-24 14:05:00,51.07,51.09,51.02,51.03,33255.0,44.0488,44.0661,44.0057,44.0143,33255.0
2015-07-24 14:10:00,51.04,51.06,50.96,50.96,27430.0,44.023,44.0402,43.954,43.954,27430.0
2015-07-24 14:15:00,50.97,50.98,50.9,50.91,24781.0,43.9626,43.9712,43.9022,43.9108,24781.0
2015-07-24 14:20:00,50.91,50.92,50.86,50.9,22474.0,43.9108,43.9195,43.8677,43.9022,22474.0
2015-07-24 14:25:00,50.9,50.91,50.87,50.87,24204.0,43.9022,43.9108,43.8763,43.8763,24204.0
2015-07-24 14:30:00,50.88,50.93,50.87,50.91,26314.0,43.885,43.9281,43.8763,43.9108,26314.0
2015-07-24 14:35:00,50.9,50.93,50.89,50.9,45792.0,43.9022,43.9281,43.8936,43.9022,45792.0
2015-07-24 14:40:00,50.9,50.93,50.87,50.92,22093.0,43.9022,43.9281,43.8763,43.9195,22093.0
2015-07-24 14:45:00,50.93,50.94,50.9,50.9,14248.0,43.9281,43.9367,43.9022,43.9022,14248.0
2015-07-24 14:50:00,50.91,50.92,50.83,50.86,17725.0,43.9108,43.9195,43.8418,43.8677,17725.0
2015-07-24 14:55:00,50.87,50.95,50.86,50.94,13965.0,43.8763,43.9453,43.8677,43.9367,13965.0
2015-07-24 15:00:00,50.94,50.99,50.91,50.99,42851.0,43.9367,43.9798,43.9108,43.9798,42851.0
2015-07-24 15:05:00,51.0,51.04,50.99,51.03,28413.0,43.9885,44.023,43.9798,44.0143,28413.0
2015-07-24 15:10:00,51.04,51.05,51.0,51.03,14209.0,44.023,44.0316,43.9885,44.0143,14209.0
2015-07-24 15:15:00,51.03,51.06,51.01,51.04,21891.0,44.0143,44.0402,43.9971,44.023,21891.0
2015-07-24 15:20:00,51.04,51.07,51.02,51.03,19446.0,44.023,44.0488,44.0057,44.0143,19446.0
2015-07-24 15:25:00,51.03,51.05,50.98,50.99,36345.0,44.0143,44.0316,43.9712,43.9798,36345.0
2015-07-24 15:30:00,50.99,51.02,50.95,50.98,35995.0,43.9798,44.0057,43.9453,43.9712,35995.0
2015-07-24 15:35:00,50.98,51.01,50.98,50.98,23467.0,43.9712,43.9971,43.9712,43.9712,23467.0
2015-07-24 15:40:00,50.97,51.03,50.95,51.03,35887.0,43.9626,44.0143,43.9453,44.0143,35887.0
2015-07-24 15:45:00,51.03,51.13,51.03,51.09,69497.0,44.0143,44.1006,44.0143,44.0661,69497.0
2015-07-24 15:50:00,51.09,51.14,51.06,51.13,45544.0,44.0661,44.1092,44.0402,44.1006,45544.0
2015-07-24 15:55:00,51.14,51.16,51.07,51.12,112135.0,44.1092,44.1265,44.0488,44.092,112135.0
2015-07-27 09:30:00,50.93,51.11,50.79,50.8,63436.0,43.9281,44.0833,43.8073,43.816,63436.0
2015-07-27 09:35:00,50.8,50.82,50.62,50.68,28787.0,43.816,43.8332,43.6607,43.7124,28787.0
2015-07-27 09:40:00,50.7,50.73,50.6,50.67,26998.0,43.7297,43.7556,43.6434,43.7038,26998.0
2015-07-27 09:45:00,50.66,50.75,50.64,50.7,45543.0,43.6952,43.7728,43.6779,43.7297,45543.0
2015-07-27 09:50:00,50.69,50.78,50.68,50.78,43300.0,43.7211,43.7987,43.7124,43.7987,43300.0
2015-07-27 09:55:00,50.78,50.83,50.77,50.78,18366.0,43.7987,43.8418,43.7901,43.7987,18366.0
2015-07-27 10:00:00,50.78,50.8,50.63,50.63,17373.0,43.7987,43.816,43.6693,43.6693,17373.0
2015-07-27 10:05:00,50.62,50.63,50.55,50.55,17382.0,43.6607,43.6693,43.6003,43.6003,17382.0
2015-07-27 10:10:00,50.56,50.63,50.55,50.6,29154.0,43.6089,43.6693,43.6003,43.6434,29154.0
2015-07-27 10:15:00,50.6,50.69,50.57,50.66,27454.0,43.6434,43.7211,43.6176,43.6952,27454.0
2015-07-27 10:20:00,50.67,50.68,50.55,50.56,24444.0,43.7038,43.7124,43.6003,43.6089,24444.0
2015-07-27 10:25:00,50.56,50.63,50.53,50.6,32958.0,43.6089,43.6693,43.5831,43.6434,32958.0
2015-07-27 10:30:00,50.6,50.77,50.59,50.77,67084.0,43.6434,43.7901,43.6348,43.7901,67084.0
2015-07-27 10:35:00,50.77,50.83,50.75,50.82,42273.0,43.7901,43.8418,43.7728,43.8332,42273.0
2015-07-27 10:40:00,50.82,50.86,50.75,50.77,37053.0,43.8332,43.8677,43.7728,43.7901,37053.0
2015-07-27 10:45:00,50.78,50.86,50.77,50.79,29128.0,43.7987,43.8677,43.7901,43.8073,29128.0
2015-07-27 10:50:00,50.79,50.8,50.73,50.75,17919.0,43.8073,43.816,43.7556,43.7728,17919.0
2015-07-27 10:55:00,50.76,50.79,50.73,50.76,19538.0,43.7815,43.8073,43.7556,43.7815,19538.0
2015-07-27 11:00:00,50.76,50.76,50.69,50.75,42704.0,43.7815,43.7815,43.7211,43.7728,42704.0
2015-07-27 11:05:00,50.76,50.86,50.75,50.8,27734.0,43.7815,43.8677,43.7728,43.816,27734.0
2015-07-27 11:10:00,50.81,50.81,50.68,50.68,26506.0,43.8246,43.8246,43.7124,43.7124,26506.0
2015-07-27 11:15:00,50.68,50.76,50.64,50.69,18851.0,43.7124,43.7815,43.6779,43.7211,18851.0
2015-07-27 11:20:00,50.71,50.75,50.65,50.73,21154.0,43.7383,43.7728,43.6866,43.7556,21154.0
2015-07-27 11:25:00,50.73,50.78,50.69,50.7,17488.0,43.7556,43.7987,43.7211,43.7297,17488.0
2015-07-27 11:30:00,50.71,50.74,50.62,50.63,22661.0,43.7383,43.7642,43.6607,43.6693,22661.0
2015-07-27 11:35:00,50.63,50.69,50.62,50.68,8501.0,43.6693,43.7211,43.6607,43.7124,8501.0
2015-07-27 11:40:00,50.7,50.7,50.62,50.62,19300.0,43.7297,43.7297,43.6607,43.6607,19300.0
2015-07-27 11:45:00,50.63,50.65,50.58,50.59,48504.0,43.6693,43.6866,43.6262,43.6348,48504.0
2015-07-27 11:50:00,50.6,50.63,50.59,50.63,21773.0,43.6434,43.6693,43.6348,43.6693,21773.0
2015-07-27 11:55:00,50.63,50.71,50.59,50.69,36229.0,43.6693,43.7383,43.6348,43.7211,36229.0
2015-07-27 12:00:00,50.7,50.71,50.65,50.65,16365.0,43.7297,43.7383,43.6866,43.6866,16365.0
2015-07-27 12:05:00,50.66,50.67,50.62,50.64,17546.0,43.6952,43.7038,43.6607,43.6779,17546.0
2015-07-27 12:10:00,50.64,50.65,50.58,50.59,21281.0,43.6779,43.6866,43.6262,43.6348,21281.0
2015-07-27 12:15:00,50.59,50.64,50.57,50.63,17671.0,43.6348,43.6779,43.6176,43.6693,17671.0
2015-07-27 12:20:00,50.63,50.67,50.6,50.66,14175.0,43.6693,43.7038,43.6434,43.6952,14175.0
2015-07-27 12:25:00,50.66,50.71,50.64,50.71,10905.0,43.6952,43.7383,43.6779,43.7383,10905.0
2015-07-27 12:30:00,50.71,50.73,50.67,50.68,9632.0,43.7383,43.7556,43.7038,43.7124,9632.0
2015-07-27 12:35:00,50.68,50.73,50.68,50.69,44096.0,43.7124,43.7556,43.7124,43.7211,44096.0
2015-07-27 12:40:00,50.69,50.73,50.68,50.68,7728.0,43.7211,43.7556,43.7124,43.7124,7728.0
2015-07-27 12:45:00,50.68,50.69,50.6,50.6,17415.0,43.7124,43.7211,43.6434,43.6434,17415.0
2015-07-27 12:50:00,50.6,50.63,50.56,50.58,11638.0,43.6434,43.6693,43.6089,43.6262,11638.0
2015-07-27 12:55:00,50.57,50.58,50.55,50.58,7104.0,43.6176,43.6262,43.6003,43.6262,7104.0
2015-07-27 13:00:00,50.59,50.6,50.57,50.6,13823.0,43.6348,43.6434,43.6176,43.6434,13823.0
2015-07-27 13:05:00,50.59,50.65,50.58,50.64,10980.0,43.6348,43.6866,43.6262,43.6779,10980.0
2015-07-27 13:10:00,50.64,50.66,50.64,50.66,10155.0,43.6779,43.6952,43.6779,43.6952,10155.0
2015-07-27 13:15:00,50.66,50.7,50.65,50.65,13100.0,43.6952,43.7297,43.6866,43.6866,13100.0
2015-07-27 13:20:00,50.66,50.67,50.61,50.63,9386.0,43.6952,43.7038,43.6521,43.6693,9386.0
2015-07-27 13:25:00,50.63,50.69,50.63,50.68,91659.0,43.6693,43.7211,43.6693,43.7124,91659.0
2015-07-27 13:30:00,50.69,50.7,50.63,50.67,15692.0,43.7211,43.7297,43.6693,43.7038,15692.0
2015-07-27 13:35:00,50.66,50.68,50.61,50.65,15271.0,43.6952,43.7124,43.6521,43.6866,15271.0
2015-07-27 13:40:00,50.65,50.7,50.63,50.69,13913.0,43.6866,43.7297,43.6693,43.7211,13913.0
2015-07-27 13:45:00,50.7,50.75,50.7,50.71,13905.0,43.7297,43.7728,43.7297,43.7383,13905.0
2015-07-27 13:50:00,50.72,50.82,50.72,50.81,12567.0,43.747,43.8332,43.747,43.8246,12567.0
2015-07-27 13:55:00,50.82,50.82,50.75,50.75,8883.0,43.8332,43.8332,43.7728,43.7728,8883.0
2015-07-27 14:00:00,50.76,50.78,50.74,50.76,16847.0,43.7815,43.7987,43.7642,43.7815,16847.0
2015-07-27 14:05:00,50.76,50.83,50.76,50.8,20069.0,43.7815,43.8418,43.7815,43.816,20069.0
2015-07-27 14:10:00,50.79,50.82,50.77,50.8,8081.0,43.8073,43.8332,43.7901,43.816,8081.0
2015-07-27 14:15:00,50.81,50.9,50.81,50.88,49789.0,43.8246,43.9022,43.8246,43.885,49789.0
2015-07-27 14:20:00,50.88,50.92,50.83,50.83,15593.0,43.885,43.9195,43.8418,43.8418,15593.0
2015-07-27 14:25:00,50.83,50.86,50.83,50.83,9553.0,43.8418,43.8677,43.8418,43.8418,9553.0
2015-07-27 14:30:00,50.84,50.87,50.81,50.82,22437.0,43.8505,43.8763,43.8246,43.8332,22437.0
2015-07-27 14:35:00,50.82,50.88,50.81,50.86,20350.0,43.8332,43.885,43.8246,43.8677,20350.0
2015-07-27 14:40:00,50.86,50.9,50.85,50.87,13312.0,43.8677,43.9022,43.8591,43.8763,13312.0
2015-07-27 14:45:00,50.87,50.92,50.85,50.88,32959.0,43.8763,43.9195,43.8591,43.885,32959.0
2015-07-27 14:50:00,50.88,50.88,50.79,50.8,19021.0,43.885,43.885,43.8073,43.816,19021.0
2015-07-27 14:55:00,50.79,50.86,50.75,50.85,15970.0,43.8073,43.8677,43.7728,43.8591,15970.0
2015-07-27 15:00:00,50.84,50.85,50.79,50.79,12848.0,43.8505,43.8591,43.8073,43.8073,12848.0
2015-07-27 15:05:00,50.8,50.84,50.8,50.83,18260.0,43.816,43.8505,43.816,43.8418,18260.0
2015-07-27 15:10:00,50.83,50.84,50.81,50.84,13277.0,43.8418,43.8505,43.8246,43.8505,13277.0
2015-07-27 15:15:00,50.84,50.85,50.75,50.77,39863.0,43.8505,43.8591,43.7728,43.7901,39863.0
2015-07-27 15:20:00,50.77,50.81,50.76,50.79,20753.0,43.7901,43.8246,43.7815,43.8073,20753.0
2015-07-27 15:25:00,50.79,50.81,50.73,50.74,36588.0,43.8073,43.8246,43.7556,43.7642,36588.0
2015-07-27 15:30:00,50.74,50.79,50.72,50.77,28960.0,43.7642,43.8073,43.747,43.7901,28960.0
2015-07-27 15:35:00,50.77,50.8,50.75,50.78,20676.0,43.7901,43.816,43.7728,43.7987,20676.0
2015-07-27 15:40:00,50.77,50.78,50.73,50.78,32672.0,43.7901,43.7987,43.7556,43.7987,32672.0
2015-07-27 15:45:00,50.77,50.84,50.75,50.8,54014.0,43.7901,43.8505,43.7728,43.816,54014.0
2015-07-27 15:50:00,50.8,50.83,50.79,50.81,66041.0,43.816,43.8418,43.8073,43.8246,66041.0
2015-07-27 15:55:00,50.8,50.89,50.8,50.87,152990.0,43.816,43.8936,43.816,43.8763,152990.0
2015-07-28 09:30:00,50.83,50.96,50.7,50.74,141135.0,43.8418,43.954,43.7297,43.7642,141135.0
2015-07-28 09:35:00,50.74,50.89,50.72,50.82,47061.0,43.7642,43.8936,43.747,43.8332,47061.0
2015-07-28 09:40:00,50.81,50.85,50.77,50.77,13328.0,43.8246,43.8591,43.7901,43.7901,13328.0
2015-07-28 09:45:00,50.79,50.82,50.71,50.77,18000.0,43.8073,43.8332,43.7383,43.7901,18000.0
2015-07-28 09:50:00,50.77,50.85,50.68,50.85,19686.0,43.7901,43.8591,43.7124,43.8591,19686.0
2015-07-28 09:55:00,50.84,50.85,50.79,50.84,10315.0,43.8505,43.8591,43.8073,43.8505,10315.0
2015-07-28 10:00:00,50.83,50.86,50.78,50.82,30248.0,43.8418,43.8677,43.7987,43.8332,30248.0
2015-07-28 10:05:00,50.82,50.83,50.74,50.77,15481.0,43.8332,43.8418,43.7642,43.7901,15481.0
2015-07-28 10:10:00,50.79,50.89,50.79,50.87,31884.0,43.8073,43.8936,43.8073,43.8763,31884.0
2015-07-28 10:15:00,50.87,50.87,50.74,50.74,19218.0,43.8763,43.8763,43.7642,43.7642,19218.0
2015-07-28 10:20:00,50.76,50.81,50.7,50.77,100239.0,43.7815,43.8246,43.7297,43.7901,100239.0
2015-07-28 10:25:00,50.77,50.79,50.69,50.7,65786.0,43.7901,43.8073,43.7211,43.7297,65786.0
2015-07-28 10:30:00,50.72,50.78,50.72,50.76,11137.0,43.747,43.7987,43.747,43.7815,11137.0
2015-07-28 10:35:00,50.76,50.8,50.74,50.75,14355.0,43.7815,43.816,43.7642,43.7728,14355.0
2015-07-28 10:40:00,50.76,50.83,50.75,50.83,18986.0,43.7815,43.8418,43.7728,43.8418,18986.0
2015-07-28 10:45:00,50.83,50.85,50.78,50.82,15305.0,43.8418,43.8591,43.7987,43.8332,15305.0
2015-07-28 10:50:00,50.83,50.85,50.81,50.83,13623.0,43.8418,43.8591,43.8246,43.8418,13623.0
2015-07-28 10:55:00,50.86,50.92,50.86,50.91,18554.0,43.8677,43.9195,43.8677,43.9108,18554.0
2015-07-28 11:00:00,50.91,50.93,50.86,50.93,23558.0,43.9108,43.9281,43.8677,43.9281,23558.0
2015-07-28 11:05:00,50.93,50.98,50.88,50.95,17158.0,43.9281,43.9712,43.885,43.9453,17158.0
2015-07-28 11:10:00,50.94,50.98,50.89,50.9,16646.0,43.9367,43.9712,43.8936,43.9022,16646.0
2015-07-28 11:15:00,50.9,50.94,50.89,50.92,45138.0,43.9022,43.9367,43.8936,43.9195,45138.0
2015-07-28 11:20:00,50.92,50.96,50.89,50.96,13852.0,43.9195,43.954,43.8936,43.954,13852.0
2015-07-28 11:25:00,50.96,51.02,50.93,51.02,13384.0,43.954,44.0057,43.9281,44.0057,13384.0
2015-07-28 11:30:00,51.02,51.06,50.98,50.98,14599.0,44.0057,44.0402,43.9712,43.9712,14599.0
2015-07-28 11:35:00,50.98,51.0,50.95,50.97,16640.0,43.9712,43.9885,43.9453,43.9626,16640.0
2015-07-28 11:40:00,50.97,51.02,50.97,51.0,10094.0,43.9626,44.0057,43.9626,43.9885,10094.0
2015-07-28 11:45:00,51.0,51.05,51.0,51.03,16841.0,43.9885,44.0316,43.9885,44.0143,16841.0
2015-07-28 11:50:00,51.03,51.06,51.02,51.04,18156.0,44.0143,44.0402,44.0057,44.023,18156.0
2015-07-28 11:55:00,51.05,51.07,51.04,51.05,13127.0,44.0316,44.0488,44.023,44.0316,13127.0
2015-07-28 12:00:00,51.07,51.08,51.03,51.04,10414.0,44.0488,44.0575,44.0143,44.023,10414.0
2015-07-28 12:05:00,51.04,51.05,51.02,51.03,13575.0,44.023,44.0316,44.0057,44.0143,13575.0
2015-07-28 12:10:00,51.03,51.03,50.96,50.97,8700.0,44.0143,44.0143,43.954,43.9626,8700.0
2015-07-28 12:15:00,50.97,51.06,50.97,51.01,12481.0,43.9626,44.0402,43.9626,43.9971,12481.0
2015-07-28 12:20:00,51.02,51.09,51.01,51.09,11045.0,44.0057,44.0661,43.9971,44.0661,11045.0
2015-07-28 12:25:00,51.08,51.08,51.04,51.06,16555.0,44.0575,44.0575,44.023,44.0402,16555.0
2015-07-28 12:30:00,51.06,51.07,51.01,51.04,9288.0,44.0402,44.0488,43.9971,44.023,9288.0
2015-07-28 12:35:00,51.02,51.03,50.99,50.99,8161.0,44.0057,44.0143,43.9798,43.9798,8161.0
2015-07-28 12:40:00,50.99,51.03,50.97,51.0,22674.0,43.9798,44.0143,43.9626,43.9885,22674.0
2015-07-28 12:45:00,51.0,51.02,50.98,50.98,19402.0,43.9885,44.0057,43.9712,43.9712,19402.0
2015-07-28 12:50:00,50.98,51.0,50.96,50.99,16885.0,43.9712,43.9885,43.954,43.9798,16885.0
2015-07-28 12:55:00,50.99,50.99,50.95,50.95,12556.0,43.9798,43.9798,43.9453,43.9453,12556.0
2015-07-28 13:00:00,50.95,50.97,50.93,50.94,13736.0,43.9453,43.9626,43.9281,43.9367,13736.0
2015-07-28 13:05:00,50.94,51.09,50.94,51.09,20040.0,43.9367,44.0661,43.9367,44.0661,20040.0
2015-07-28 13:10:00,51.09,51.15,51.09,51.15,13586.0,44.0661,44.1178,44.0661,44.1178,13586.0
2015-07-28 13:15:00,51.15,51.18,51.13,51.17,13729.0,44.1178,44.1437,44.1006,44.1351,13729.0
2015-07-28 13:20:00,51.16,51.25,51.16,51.21,18589.0,44.1265,44.2041,44.1265,44.1696,18589.0
2015-07-28 13:25:00,51.22,51.26,51.21,51.26,18886.0,44.1782,44.2127,44.1696,44.2127,18886.0
2015-07-28 13:30:00,51.26,51.28,51.2,51.2,11164.0,44.2127,44.23,44.161,44.161,11164.0
2015-07-28 13:35:00,51.21,51.25,51.18,51.25,14428.0,44.1696,44.2041,44.1437,44.2041,14428.0
2015-07-28 13:40:00,51.25,51.29,51.24,51.27,30406.0,44.2041,44.2386,44.1955,44.2213,30406.0
2015-07-28 13:45:00,51.28,51.29,51.26,51.28,13659.0,44.23,44.2386,44.2127,44.23,13659.0
2015-07-28 13:50:00,51.28,51.29,51.26,51.28,7350.0,44.23,44.2386,44.2127,44.23,7350.0
2015-07-28 13:55:00,51.29,51.34,51.28,51.34,17653.0,44.2386,44.2817,44.23,44.2817,17653.0
2015-07-28 14:00:00,51.34,51.34,51.29,51.32,16299.0,44.2817,44.2817,44.2386,44.2645,16299.0
2015-07-28 14:05:00,51.32,51.37,51.31,51.35,49370.0,44.2645,44.3076,44.2558,44.2903,49370.0
2015-07-28 14:10:00,51.33,51.34,51.29,51.31,13369.0,44.2731,44.2817,44.2386,44.2558,13369.0
2015-07-28 14:15:00,51.32,51.33,51.27,51.27,24612.0,44.2645,44.2731,44.2213,44.2213,24612.0
2015-07-28 14:20:00,51.28,51.33,51.27,51.3,21980.0,44.23,44.2731,44.2213,44.2472,21980.0
2015-07-28 14:25:00,51.31,51.33,51.29,51.3,25012.0,44.2558,44.2731,44.2386,44.2472,25012.0
2015-07-28 14:30:00,51.3,51.32,51.27,51.28,33775.0,44.2472,44.2645,44.2213,44.23,33775.0
2015-07-28 14:35:00,51.27,51.28,51.21,51.26,23028.0,44.2213,44.23,44.1696,44.2127,23028.0
2015-07-28 14:40:00,51.24,51.28,51.23,51.27,11820.0,44.1955,44.23,44.1868,44.2213,11820.0
2015-07-28 14:45:00,51.26,51.28,51.24,51.27,41711.0,44.2127,44.23,44.1955,44.2213,41711.0
2015-07-28 14:50:00,51.27,51.28,51.24,51.27,21646.0,44.2213,44.23,44.1955,44.2213,21646.0
2015-07-28 14:55:00,51.27,51.33,51.26,51.33,23483.0,44.2213,44.2731,44.2127,44.2731,23483.0
2015-07-28 15:00:00,51.32,51.33,51.24,51.25,39901.0,44.2645,44.2731,44.1955,44.2041,39901.0
2015-07-28 15:05:00,51.25,51.29,51.22,51.28,30848.0,44.2041,44.2386,44.1782,44.23,30848.0
2015-07-28 15:10:00,51.27,51.32,51.27,51.28,52081.0,44.2213,44.2645,44.2213,44.23,52081.0
2015-07-28 15:15:00,51.29,51.33,51.28,51.32,25845.0,44.2386,44.2731,44.23,44.2645,25845.0
2015-07-28 15:20:00,51.32,51.32,51.28,51.3,58119.0,44.2645,44.2645,44.23,44.2472,58119.0
2015-07-28 15:25:00,51.31,51.32,51.24,51.26,41066.0,44.2558,44.2645,44.1955,44.2127,41066.0
2015-07-28 15:30:00,51.26,51.3,51.26,51.3,28096.0,44.2127,44.2472,44.2127,44.2472,28096.0
2015-07-28 15:35:00,51.3,51.34,51.29,51.33,61247.0,44.2472,44.2817,44.2386,44.2731,61247.0
2015-07-28 15:40:00,51.34,51.38,51.32,51.35,80339.0,44.2817,44.3162,44.2645,44.2903,80339.0
2015-07-28 15:45:00,51.35,51.37,51.31,51.34,58991.0,44.2903,44.3076,44.2558,44.2817,58991.0
2015-07-28 15:50:00,51.34,51.35,51.3,51.32,69072.0,44.2817,44.2903,44.2472,44.2645,69072.0
2015-07-28 15:55:00,51.32,51.35,51.29,51.34,131492.0,44.2645,44.2903,44.2386,44.2817,131492.0
2015-07-29 09:30:00,51.83,52.07,51.78,52.03,77105.0,44.7043,44.9114,44.6612,44.8769,77105.0
2015-07-29 09:35:00,52.03,52.03,51.94,52.02,38693.0,44.8769,44.8769,44.7992,44.8682,38693.0
2015-07-29 09:40:00,52.06,52.1,51.96,51.98,53860.0,44.9027,44.9372,44.8165,44.8337,53860.0
2015-07-29 09:45:00,51.98,51.99,51.86,51.95,75722.0,44.8337,44.8423,44.7302,44.8078,75722.0
2015-07-29 09:50:00,51.95,52.09,51.92,52.08,36748.0,44.8078,44.9286,44.782,44.92,36748.0
2015-07-29 09:55:00,52.08,52.21,52.08,52.19,31418.0,44.92,45.0321,44.92,45.0149,31418.0
2015-07-29 10:00:00,52.2,52.24,52.19,52.23,38437.0,45.0235,45.058,45.0149,45.0494,38437.0
2015-07-29 10:05:00,52.22,52.33,52.22,52.23,80571.0,45.0407,45.1356,45.0407,45.0494,80571.0
2015-07-29 10:10:00,52.24,52.26,52.2,52.2,38812.0,45.058,45.0752,45.0235,45.0235,38812.0
2015-07-29 10:15:00,52.2,52.26,52.19,52.25,33543.0,45.0235,45.0752,45.0149,45.0666,33543.0
2015-07-29 10:20:00,52.25,52.29,52.22,52.23,42919.0,45.0666,45.1011,45.0407,45.0494,42919.0
2015-07-29 10:25:00,52.23,52.27,52.2,52.26,31926.0,45.0494,45.0839,45.0235,45.0752,31926.0
2015-07-29 10:30:00,52.27,52.29,52.21,52.23,19901.0,45.0839,45.1011,45.0321,45.0494,19901.0
2015-07-29 10:35:00,52.23,52.3,52.22,52.3,26505.0,45.0494,45.1097,45.0407,45.1097,26505.0
2015-07-29 10:40:00,52.3,52.36,52.29,52.3,65071.0,45.1097,45.1615,45.1011,45.1097,65071.0
2015-07-29 10:45:00,52.29,52.3,52.26,52.29,26834.0,45.1011,45.1097,45.0752,45.1011,26834.0
2015-07-29 10:50:00,52.3,52.43,52.3,52.43,26793.0,45.1097,45.2219,45.1097,45.2219,26793.0
2015-07-29 10:55:00,52.43,52.45,52.38,52.4,86185.0,45.2219,45.2391,45.1787,45.196,86185.0
2015-07-29 11:00:00,52.39,52.4,52.27,52.28,28898.0,45.1874,45.196,45.0839,45.0925,28898.0
2015-07-29 11:05:00,52.29,52.33,52.22,52.3,35116.0,45.1011,45.1356,45.0407,45.1097,35116.0
2015-07-29 11:10:00,52.3,52.34,52.28,52.31,28194.0,45.1097,45.1442,45.0925,45.1184,28194.0
2015-07-29 11:15:00,52.32,52.32,52.24,52.3,49659.0,45.127,45.127,45.058,45.1097,49659.0
2015-07-29 11:20:00,52.3,52.35,52.28,52.28,24562.0,45.1097,45.1529,45.0925,45.0925,24562.0
2015-07-29 11:25:00,52.29,52.3,52.2,52.2,24383.0,45.1011,45.1097,45.0235,45.0235,24383.0
2015-07-29 11:30:00,52.2,52.27,52.18,52.27,25478.0,45.0235,45.0839,45.0062,45.0839,25478.0
2015-07-29 11:35:00,52.25,52.29,52.23,52.28,8543.0,45.0666,45.1011,45.0494,45.0925,8543.0
2015-07-29 11:40:00,52.29,52.3,52.28,52.28,12604.0,45.1011,45.1097,45.0925,45.0925,12604.0
2015-07-29 11:45:00,52.29,52.3,52.26,52.29,60451.0,45.1011,45.1097,45.0752,45.1011,60451.0
2015-07-29 11:50:00,52.29,52.29,52.13,52.18,62476.0,45.1011,45.1011,44.9631,45.0062,62476.0
2015-07-29 11:55:00,52.18,52.2,52.15,52.2,23367.0,45.0062,45.0235,44.9804,45.0235,23367.0
2015-07-29 12:00:00,52.17,52.18,52.14,52.16,16782.0,44.9976,45.0062,44.9717,44.989,16782.0
2015-07-29 12:05:00,52.16,52.17,52.1,52.1,9632.0,44.989,44.9976,44.9372,44.9372,9632.0
2015-07-29 12:10:00,52.1,52.1,52.07,52.1,21054.0,44.9372,44.9372,44.9114,44.9372,21054.0
2015-07-29 12:15:00,52.1,52.1,52.05,52.08,19170.0,44.9372,44.9372,44.8941,44.92,19170.0
2015-07-29 12:20:00,52.08,52.08,52.03,52.04,9478.0,44.92,44.92,44.8769,44.8855,9478.0
2015-07-29 12:25:00,52.05,52.13,52.05,52.13,11128.0,44.8941,44.9631,44.8941,44.9631,11128.0
2015-07-29 12:30:00,52.13,52.23,52.13,52.22,40849.0,44.9631,45.0494,44.9631,45.0407,40849.0
2015-07-29 12:35:00,52.21,52.22,52.16,52.21,19855.0,45.0321,45.0407,44.989,45.0321,19855.0
2015-07-29 12:40:00,52.22,52.22,52.16,52.19,13688.0,45.0407,45.0407,44.989,45.0149,13688.0
2015-07-29 12:45:00,52.19,52.24,52.18,52.19,22595.0,45.0149,45.058,45.0062,45.0149,22595.0
2015-07-29 12:50:00,52.18,52.27,52.18,52.18,27612.0,45.0062,45.0839,45.0062,45.0062,27612.0
2015-07-29 12:55:00,52.17,52.22,52.17,52.18,9465.0,44.9976,45.0407,44.9976,45.0062,9465.0
2015-07-29 13:00:00,52.18,52.2,52.16,52.17,9700.0,45.0062,45.0235,44.989,44.9976,9700.0
2015-07-29 13:05:00,52.17,52.17,52.08,52.08,16658.0,44.9976,44.9976,44.92,44.92,16658.0
2015-07-29 13:10:00,52.08,52.12,52.06,52.1,13041.0,44.92,44.9545,44.9027,44.9372,13041.0
2015-07-29 13:15:00,52.11,52.11,52.08,52.08,8274.0,44.9459,44.9459,44.92,44.92,8274.0
2015-07-29 13:20:00,52.08,52.09,52.06,52.09,8607.0,44.92,44.9286,44.9027,44.9286,8607.0
2015-07-29 13:25:00,52.1,52.14,52.1,52.11,50434.0,44.9372,44.9717,44.9372,44.9459,50434.0
2015-07-29 13:30:00,52.11,52.16,52.11,52.11,21781.0,44.9459,44.989,44.9459,44.9459,21781.0
2015-07-29 13:35:00,52.12,52.12,52.08,52.1,11405.0,44.9545,44.9545,44.92,44.9372,11405.0
2015-07-29 13:40:00,52.11,52.11,52.08,52.09,23556.0,44.9459,44.9459,44.92,44.9286,23556.0
2015-07-29 13:45:00,52.09,52.09,52.03,52.03,19522.0,44.9286,44.9286,44.8769,44.8769,19522.0
2015-07-29 13:50:00,52.03,52.03,51.94,51.94,21230.0,44.8769,44.8769,44.7992,44.7992,21230.0
2015-07-29 13:55:00,51.95,52.03,51.92,51.97,18894.0,44.8078,44.8769,44.782,44.8251,18894.0
2015-07-29 14:00:00,51.96,52.16,51.79,51.84,87822.0,44.8165,44.989,44.6698,44.713,87822.0
2015-07-29 14:05:00,51.87,51.96,51.86,51.91,37274.0,44.7388,44.8165,44.7302,44.7733,37274.0
2015-07-29 14:10:00,51.91,51.96,51.89,51.93,43475.0,44.7733,44.8165,44.7561,44.7906,43475.0
2015-07-29 14:15:00,51.94,52.06,51.93,52.06,16534.0,44.7992,44.9027,44.7906,44.9027,16534.0
2015-07-29 14:20:00,52.07,52.11,52.01,52.03,27578.0,44.9114,44.9459,44.8596,44.8769,27578.0
2015-07-29 14:25:00,52.03,52.08,52.01,52.07,17947.0,44.8769,44.92,44.8596,44.9114,17947.0
2015-07-29 14:30:00,52.07,52.1,52.07,52.1,39815.0,44.9114,44.9372,44.9114,44.9372,39815.0
2015-07-29 14:35:00,52.1,52.1,52.03,52.05,27649.0,44.9372,44.9372,44.8769,44.8941,27649.0
2015-07-29 14:40:00,52.05,52.06,52.0,52.06,83146.0,44.8941,44.9027,44.851,44.9027,83146.0
2015-07-29 14:45:00,52.05,52.18,52.04,52.15,38890.0,44.8941,45.0062,44.8855,44.9804,38890.0
2015-07-29 14:50:00,52.17,52.19,52.15,52.17,22508.0,44.9976,45.0149,44.9804,44.9976,22508.0
2015-07-29 14:55:00,52.16,52.2,52.14,52.14,64067.0,44.989,45.0235,44.9717,44.9717,64067.0
2015-07-29 15:00:00,52.14,52.16,52.11,52.15,36069.0,44.9717,44.989,44.9459,44.9804,36069.0
2015-07-29 15:05:00,52.16,52.16,52.1,52.11,38571.0,44.989,44.989,44.9372,44.9459,38571.0
2015-07-29 15:10:00,52.1,52.15,52.1,52.13,43185.0,44.9372,44.9804,44.9372,44.9631,43185.0
2015-07-29 15:15:00,52.13,52.14,52.11,52.11,36017.0,44.9631,44.9717,44.9459,44.9459,36017.0
2015-07-29 15:20:00,52.1,52.13,52.1,52.11,30852.0,44.9372,44.9631,44.9372,44.9459,30852.0
2015-07-29 15:25:00,52.11,52.13,52.06,52.07,63578.0,44.9459,44.9631,44.9027,44.9114,63578.0
2015-07-29 15:30:00,52.08,52.09,52.01,52.05,44283.0,44.92,44.9286,44.8596,44.8941,44283.0
2015-07-29 15:35:00,52.04,52.1,52.04,52.08,42814.0,44.8855,44.9372,44.8855,44.92,42814.0
2015-07-29 15:40:00,52.08,52.12,52.08,52.1,67286.0,44.92,44.9545,44.92,44.9372,67286.0
2015-07-29 15:45:00,52.1,52.13,52.09,52.13,64367.0,44.9372,44.9631,44.9286,44.9631,64367.0
2015-07-29 15:50:00,52.13,52.18,52.12,52.17,77055.0,44.9631,45.0062,44.9545,44.9976,77055.0
2015-07-29 15:55:00,52.18,52.18,52.1,52.1,164026.0,45.0062,45.0062,44.9372,44.9372,164026.0
2015-07-30 09:30:00,51.56,51.8,51.56,51.7,16822.0,44.4715,44.6785,44.4715,44.5922,16822.0
2015-07-30 09:35:00,51.66,51.7,51.36,51.36,74734.0,44.5577,44.5922,44.299,44.299,74734.0
2015-07-30 09:40:00,51.4,51.41,51.24,51.4,20695.0,44.3335,44.3421,44.1955,44.3335,20695.0
2015-07-30 09:45:00,51.4,51.42,51.37,51.41,29085.0,44.3335,44.3507,44.3076,44.3421,29085.0
2015-07-30 09:50:00,51.42,51.54,51.38,51.54,37133.0,44.3507,44.4542,44.3162,44.4542,37133.0
2015-07-30 09:55:00,51.54,51.56,51.47,51.47,11978.0,44.4542,44.4715,44.3938,44.3938,11978.0
2015-07-30 10:00:00,51.47,51.5,51.4,51.49,18653.0,44.3938,44.4197,44.3335,44.4111,18653.0
2015-07-30 10:05:00,51.51,51.53,51.47,51.47,22896.0,44.4283,44.4456,44.3938,44.3938,22896.0
2015-07-30 10:10:00,51.46,51.48,51.4,51.43,29449.0,44.3852,44.4025,44.3335,44.3593,29449.0
2015-07-30 10:15:00,51.44,51.55,51.44,51.48,24427.0,44.368,44.4628,44.368,44.4025,24427.0
2015-07-30 10:20:00,51.5,51.53,51.46,51.47,15383.0,44.4197,44.4456,44.3852,44.3938,15383.0
2015-07-30 10:25:00,51.48,51.51,51.43,51.47,26496.0,44.4025,44.4283,44.3593,44.3938,26496.0
2015-07-30 10:30:00,51.49,51.56,51.45,51.45,18255.0,44.4111,44.4715,44.3766,44.3766,18255.0
2015-07-30 10:35:00,51.45,51.48,51.4,51.44,16923.0,44.3766,44.4025,44.3335,44.368,16923.0
2015-07-30 10:40:00,51.44,51.45,51.41,51.44,11701.0,44.368,44.3766,44.3421,44.368,11701.0
2015-07-30 10:45:00,51.44,51.45,51.36,51.37,22789.0,44.368,44.3766,44.299,44.3076,22789.0
2015-07-30 10:50:00,51.37,51.38,51.3,51.35,29739.0,44.3076,44.3162,44.2472,44.2903,29739.0
2015-07-30 10:55:00,51.36,51.37,51.22,51.22,27733.0,44.299,44.3076,44.1782,44.1782,27733.0
2015-07-30 11:00:00,51.22,51.25,51.18,51.24,35175.0,44.1782,44.2041,44.1437,44.1955,35175.0
2015-07-30 11:05:00,51.24,51.28,51.16,51.2,65200.0,44.1955,44.23,44.1265,44.161,65200.0
2015-07-30 11:10:00,51.21,51.27,51.19,51.26,24740.0,44.1696,44.2213,44.1523,44.2127,24740.0
2015-07-30 11:15:00,51.27,51.35,51.25,51.28,53592.0,44.2213,44.2903,44.2041,44.23,53592.0
2015-07-30 11:20:00,51.29,51.33,51.27,51.3,89043.0,44.2386,44.2731,44.2213,44.2472,89043.0
2015-07-30 11:25:00,51.29,51.38,51.28,51.34,63303.0,44.2386,44.3162,44.23,44.2817,63303.0
2015-07-30 11:30:00,51.35,51.43,51.35,51.41,16189.0,44.2903,44.3593,44.2903,44.3421,16189.0
2015-07-30 11:35:00,51.41,51.49,51.41,51.49,14937.0,44.3421,44.4111,44.3421,44.4111,14937.0
2015-07-30 11:40:00,51.49,51.5,51.44,51.46,37091.0,44.4111,44.4197,44.368,44.3852,37091.0
2015-07-30 11:45:00,51.47,51.62,51.46,51.55,27176.0,44.3938,44.5232,44.3852,44.4628,27176.0
2015-07-30 11:50:00,51.56,51.56,51.45,51.46,16012.0,44.4715,44.4715,44.3766,44.3852,16012.0
2015-07-30 11:55:00,51.47,51.49,51.46,51.49,14756.0,44.3938,44.4111,44.3852,44.4111,14756.0
2015-07-30 12:00:00,51.5,51.56,51.5,51.51,14478.0,44.4197,44.4715,44.4197,44.4283,14478.0
2015-07-30 12:05:00,51.51,51.52,51.46,51.52,11592.0,44.4283,44.437,44.3852,44.437,11592.0
2015-07-30 12:10:00,51.51,51.56,51.48,51.54,8300.0,44.4283,44.4715,44.4025,44.4542,8300.0
2015-07-30 12:15:00,51.55,51.59,51.52,51.57,16298.0,44.4628,44.4973,44.437,44.4801,16298.0
2015-07-30 12:20:00,51.58,51.65,51.57,51.65,12835.0,44.4887,44.5491,44.4801,44.5491,12835.0
2015-07-30 12:25:00,51.65,51.66,51.54,51.54,34074.0,44.5491,44.5577,44.4542,44.4542,34074.0
2015-07-30 12:30:00,51.55,51.65,51.55,51.64,20733.0,44.4628,44.5491,44.4628,44.5405,20733.0
2015-07-30 12:35:00,51.64,51.66,51.6,51.64,8900.0,44.5405,44.5577,44.506,44.5405,8900.0
2015-07-30 12:40:00,51.65,51.66,51.57,51.57,13653.0,44.5491,44.5577,44.4801,44.4801,13653.0
2015-07-30 12:45:00,51.58,51.64,51.57,51.6,11742.0,44.4887,44.5405,44.4801,44.506,11742.0
2015-07-30 12:50:00,51.61,51.64,51.59,51.61,10147.0,44.5146,44.5405,44.4973,44.5146,10147.0
2015-07-30 12:55:00,51.62,51.7,51.62,51.65,17480.0,44.5232,44.5922,44.5232,44.5491,17480.0
2015-07-30 13:00:00,51.65,51.69,51.63,51.69,35878.0,44.5491,44.5836,44.5318,44.5836,35878.0
2015-07-30 13:05:00,51.69,51.74,51.69,51.74,24077.0,44.5836,44.6267,44.5836,44.6267,24077.0
2015-07-30 13:10:00,51.75,51.75,51.7,51.71,18308.0,44.6353,44.6353,44.5922,44.6008,18308.0
2015-07-30 13:15:00,51.7,51.78,51.69,51.77,194604.0,44.5922,44.6612,44.5836,44.6526,194604.0
2015-07-30 13:20:00,51.77,51.78,51.74,51.76,16492.0,44.6526,44.6612,44.6267,44.644,16492.0
2015-07-30 13:25:00,51.75,51.79,51.74,51.78,17143.0,44.6353,44.6698,44.6267,44.6612,17143.0
2015-07-30 13:30:00,51.78,51.79,51.7,51.7,21405.0,44.6612,44.6698,44.5922,44.5922,21405.0
2015-07-30 13:35:00,51.69,51.71,51.68,51.69,16100.0,44.5836,44.6008,44.575,44.5836,16100.0
2015-07-30 13:40:00,51.67,51.69,51.64,51.68,22080.0,44.5663,44.5836,44.5405,44.575,22080.0
2015-07-30 13:45:00,51.68,51.7,51.67,51.69,22308.0,44.575,44.5922,44.5663,44.5836,22308.0
2015-07-30 13:50:00,51.7,51.75,51.7,51.75,9680.0,44.5922,44.6353,44.5922,44.6353,9680.0
2015-07-30 13:55:00,51.75,51.75,51.71,51.72,18280.0,44.6353,44.6353,44.6008,44.6095,18280.0
2015-07-30 14:00:00,51.71,51.77,51.71,51.74,32219.0,44.6008,44.6526,44.6008,44.6267,32219.0
2015-07-30 14:05:00,51.74,51.74,51.68,51.68,21023.0,44.6267,44.6267,44.575,44.575,21023.0
2015-07-30 14:10:00,51.68,51.71,51.68,51.68,34229.0,44.575,44.6008,44.575,44.575,34229.0
2015-07-30 14:15:00,51.68,51.71,51.68,51.69,23813.0,44.575,44.6008,44.575,44.5836,23813.0
2015-07-30 14:20:00,51.68,51.69,51.63,51.63,21505.0,44.575,44.5836,44.5318,44.5318,21505.0
2015-07-30 14:25:00,51.64,51.7,51.61,51.7,44827.0,44.5405,44.5922,44.5146,44.5922,44827.0
2015-07-30 14:30:00,51.69,51.71,51.69,51.69,16277.0,44.5836,44.6008,44.5836,44.5836,16277.0
2015-07-30 14:35:00,51.69,51.74,51.69,51.73,26425.0,44.5836,44.6267,44.5836,44.6181,26425.0
2015-07-30 14:40:00,51.73,51.74,51.69,51.71,29806.0,44.6181,44.6267,44.5836,44.6008,29806.0
2015-07-30 14:45:00,51.71,51.75,51.69,51.73,26212.0,44.6008,44.6353,44.5836,44.6181,26212.0
2015-07-30 14:50:00,51.74,51.78,51.73,51.74,30137.0,44.6267,44.6612,44.6181,44.6267,30137.0
2015-07-30 14:55:00,51.74,51.79,51.74,51.78,45418.0,44.6267,44.6698,44.6267,44.6612,45418.0
2015-07-30 15:00:00,51.78,51.83,51.77,51.82,37477.0,44.6612,44.7043,44.6526,44.6957,37477.0
2015-07-30 15:05:00,51.82,51.85,51.8,51.81,42397.0,44.6957,44.7216,44.6785,44.6871,42397.0
2015-07-30 15:10:00,51.82,51.86,51.8,51.85,23003.0,44.6957,44.7302,44.6785,44.7216,23003.0
2015-07-30 15:15:00,51.85,51.87,51.82,51.87,32783.0,44.7216,44.7388,44.6957,44.7388,32783.0
2015-07-30 15:20:00,51.87,51.93,51.87,51.91,48657.0,44.7388,44.7906,44.7388,44.7733,48657.0
2015-07-30 15:25:00,51.92,51.95,51.9,51.95,39441.0,44.782,44.8078,44.7647,44.8078,39441.0
2015-07-30 15:30:00,51.94,51.97,51.93,51.96,45735.0,44.7992,44.8251,44.7906,44.8165,45735.0
2015-07-30 15:35:00,51.96,51.97,51.9,51.94,68812.0,44.8165,44.8251,44.7647,44.7992,68812.0
2015-07-30 15:40:00,51.94,52.0,51.94,51.95,70684.0,44.7992,44.851,44.7992,44.8078,70684.0
2015-07-30 15:45:00,51.95,51.95,51.86,51.88,116529.0,44.8078,44.8078,44.7302,44.7475,116529.0
2015-07-30 15:50:00,51.88,51.94,51.85,51.94,95732.0,44.7475,44.7992,44.7216,44.7992,95732.0
2015-07-30 15:55:00,51.94,51.94,51.87,51.89,133161.0,44.7992,44.7992,44.7388,44.7561,133161.0
2015-07-31 09:30:00,53.6,53.94,53.57,53.86,254920.0,46.231,46.5243,46.2051,46.4553,254920.0
2015-07-31 09:35:00,53.82,54.0,53.45,53.46,186855.0,46.4208,46.576,46.1016,46.1103,186855.0
2015-07-31 09:40:00,53.45,53.54,53.4,53.46,138387.0,46.1016,46.1793,46.0585,46.1103,138387.0
2015-07-31 09:45:00,53.47,53.48,53.28,53.33,101829.0,46.1189,46.1275,45.955,45.9981,101829.0
2015-07-31 09:50:00,53.3,53.36,53.28,53.31,68537.0,45.9722,46.024,45.955,45.9809,68537.0
2015-07-31 09:55:00,53.31,53.44,53.31,53.38,45802.0,45.9809,46.093,45.9809,46.0413,45802.0
2015-07-31 10:00:00,53.38,53.57,53.37,53.53,41855.0,46.0413,46.2051,46.0326,46.1706,41855.0
2015-07-31 10:05:00,53.52,53.88,53.51,53.87,186053.0,46.162,46.4725,46.1534,46.4639,186053.0
2015-07-31 10:10:00,53.86,54.02,53.83,53.97,180224.0,46.4553,46.5933,46.4294,46.5501,180224.0
2015-07-31 10:15:00,53.97,54.05,53.77,53.79,72114.0,46.5501,46.6191,46.3776,46.3949,72114.0
2015-07-31 10:20:00,53.8,54.0,53.79,53.97,106627.0,46.4035,46.576,46.3949,46.5501,106627.0
2015-07-31 10:25:00,53.97,54.04,53.92,53.94,65596.0,46.5501,46.6105,46.507,46.5243,65596.0
2015-07-31 10:30:00,53.94,53.99,53.92,53.96,56598.0,46.5243,46.5674,46.507,46.5415,56598.0
2015-07-31 10:35:00,53.95,53.98,53.88,53.9,46563.0,46.5329,46.5588,46.4725,46.4898,46563.0
2015-07-31 10:40:00,53.89,53.91,53.85,53.88,55502.0,46.4811,46.4984,46.4466,46.4725,55502.0
2015-07-31 10:45:00,53.89,53.9,53.84,53.87,48655.0,46.4811,46.4898,46.438,46.4639,48655.0
2015-07-31 10:50:00,53.87,53.9,53.85,53.89,34044.0,46.4639,46.4898,46.4466,46.4811,34044.0
2015-07-31 10:55:00,53.89,53.9,53.84,53.84,36313.0,46.4811,46.4898,46.438,46.438,36313.0
2015-07-31 11:00:00,53.84,53.86,53.8,53.85,29906.0,46.438,46.4553,46.4035,46.4466,29906.0
2015-07-31 11:05:00,53.86,53.95,53.85,53.87,39381.0,46.4553,46.5329,46.4466,46.4639,39381.0
2015-07-31 11:10:00,53.87,53.88,53.72,53.74,55298.0,46.4639,46.4725,46.3345,46.3518,55298.0
2015-07-31 11:15:00,53.74,53.76,53.71,53.72,39759.0,46.3518,46.369,46.3259,46.3345,39759.0
2015-07-31 11:20:00,53.72,53.76,53.71,53.75,27484.0,46.3345,46.369,46.3259,46.3604,27484.0
2015-07-31 11:25:00,53.75,53.83,53.74,53.8,28871.0,46.3604,46.4294,46.3518,46.4035,28871.0
2015-07-31 11:30:00,53.8,53.83,53.75,53.81,30216.0,46.4035,46.4294,46.3604,46.4121,30216.0
2015-07-31 11:35:00,53.81,53.86,53.8,53.84,27797.0,46.4121,46.4553,46.4035,46.438,27797.0
2015-07-31 11:40:00,53.84,53.93,53.79,53.93,29665.0,46.438,46.5156,46.3949,46.5156,29665.0
2015-07-31 11:45:00,53.93,53.96,53.88,53.92,35006.0,46.5156,46.5415,46.4725,46.507,35006.0
2015-07-31 11:50:00,53.93,53.99,53.84,53.85,74292.0,46.5156,46.5674,46.438,46.4466,74292.0
2015-07-31 11:55:00,53.84,53.84,53.75,53.8,37436.0,46.438,46.438,46.3604,46.4035,37436.0
2015-07-31 12:00:00,53.81,53.88,53.79,53.86,52511.0,46.4121,46.4725,46.3949,46.4553,52511.0
2015-07-31 12:05:00,53.85,53.85,53.79,53.81,21650.0,46.4466,46.4466,46.3949,46.4121,21650.0
2015-07-31 12:10:00,53.81,53.85,53.81,53.82,18188.0,46.4121,46.4466,46.4121,46.4208,18188.0
2015-07-31 12:15:00,53.82,53.83,53.75,53.75,28616.0,46.4208,46.4294,46.3604,46.3604,28616.0
2015-07-31 12:20:00,53.75,53.75,53.69,53.74,27383.0,46.3604,46.3604,46.3086,46.3518,27383.0
2015-07-31 12:25:00,53.73,53.74,53.7,53.7,8385.0,46.3431,46.3518,46.3173,46.3173,8385.0
2015-07-31 12:30:00,53.7,53.75,53.69,53.71,26205.0,46.3173,46.3604,46.3086,46.3259,26205.0
2015-07-31 12:35:00,53.71,53.72,53.65,53.69,31455.0,46.3259,46.3345,46.2741,46.3086,31455.0
2015-07-31 12:40:00,53.7,53.72,53.69,53.72,20529.0,46.3173,46.3345,46.3086,46.3345,20529.0
2015-07-31 12:45:00,53.71,53.73,53.69,53.7,29459.0,46.3259,46.3431,46.3086,46.3173,29459.0
2015-07-31 12:50:00,53.7,53.71,53.69,53.7,17088.0,46.3173,46.3259,46.3086,46.3173,17088.0
2015-07-31 12:55:00,53.7,53.73,53.67,53.69,32168.0,46.3173,46.3431,46.2914,46.3086,32168.0
2015-07-31 13:00:00,53.68,53.69,53.66,53.68,16507.0,46.3,46.3086,46.2828,46.3,16507.0
2015-07-31 13:05:00,53.69,53.71,53.68,53.68,14643.0,46.3086,46.3259,46.3,46.3,14643.0
2015-07-31 13:10:00,53.68,53.71,53.66,53.66,26791.0,46.3,46.3259,46.2828,46.2828,26791.0
2015-07-31 13:15:00,53.66,53.68,53.65,53.68,15800.0,46.2828,46.3,46.2741,46.3,15800.0
2015-07-31 13:20:00,53.68,53.68,53.67,53.67,4700.0,46.3,46.3,46.2914,46.2914,4700.0
2015-07-31 13:25:00,53.68,53.68,53.61,53.61,17011.0,46.3,46.3,46.2396,46.2396,17011.0
2015-07-31 13:30:00,53.61,53.61,53.53,53.56,29972.0,46.2396,46.2396,46.1706,46.1965,29972.0
2015-07-31 13:35:00,53.56,53.6,53.55,53.58,21351.0,46.1965,46.231,46.1879,46.2138,21351.0
2015-07-31 13:40:00,53.58,53.59,53.51,53.54,71506.0,46.2138,46.2224,46.1534,46.1793,71506.0
2015-07-31 13:45:00,53.54,53.55,53.48,53.49,86030.0,46.1793,46.1879,46.1275,46.1361,86030.0
2015-07-31 13:50:00,53.49,53.49,53.46,53.48,19667.0,46.1361,46.1361,46.1103,46.1275,19667.0
2015-07-31 13:55:00,53.48,53.49,53.47,53.48,14258.0,46.1275,46.1361,46.1189,46.1275,14258.0
2015-07-31 14:00:00,53.48,53.51,53.44,53.47,53841.0,46.1275,46.1534,46.093,46.1189,53841.0
2015-07-31 14:05:00,53.46,53.48,53.39,53.41,47163.0,46.1103,46.1275,46.0499,46.0671,47163.0
2015-07-31 14:10:00,53.41,53.42,53.32,53.33,32764.0,46.0671,46.0758,45.9895,45.9981,32764.0
2015-07-31 14:15:00,53.33,53.41,53.31,53.4,48676.0,45.9981,46.0671,45.9809,46.0585,48676.0
2015-07-31 14:20:00,53.39,53.4,53.28,53.36,84664.0,46.0499,46.0585,45.955,46.024,84664.0
2015-07-31 14:25:00,53.35,53.41,53.33,53.38,66186.0,46.0154,46.0671,45.9981,46.0413,66186.0
2015-07-31 14:30:00,53.37,53.41,53.34,53.34,49667.0,46.0326,46.0671,46.0067,46.0067,49667.0
2015-07-31 14:35:00,53.34,53.35,53.28,53.32,35662.0,46.0067,46.0154,45.955,45.9895,35662.0
2015-07-31 14:40:00,53.32,53.39,53.31,53.38,36618.0,45.9895,46.0499,45.9809,46.0413,36618.0
2015-07-31 14:45:00,53.39,53.39,53.29,53.29,74307.0,46.0499,46.0499,45.9636,45.9636,74307.0
2015-07-31 14:50:00,53.29,53.32,53.26,53.3,78716.0,45.9636,45.9895,45.9377,45.9722,78716.0
2015-07-31 14:55:00,53.3,53.34,53.26,53.28,43062.0,45.9722,46.0067,45.9377,45.955,43062.0
2015-07-31 15:00:00,53.28,53.29,53.2,53.28,55804.0,45.955,45.9636,45.886,45.955,55804.0
2015-07-31 15:05:00,53.28,53.29,53.23,53.24,43922.0,45.955,45.9636,45.9119,45.9205,43922.0
2015-07-31 15:10:00,53.25,53.29,53.24,53.26,29348.0,45.9291,45.9636,45.9205,45.9377,29348.0
2015-07-31 15:15:00,53.26,53.31,53.25,53.31,36409.0,45.9377,45.9809,45.9291,45.9809,36409.0
2015-07-31 15:20:00,53.31,53.34,53.28,53.32,47709.0,45.9809,46.0067,45.955,45.9895,47709.0
2015-07-31 15:25:00,53.32,53.34,53.25,53.26,80582.0,45.9895,46.0067,45.9291,45.9377,80582.0
2015-07-31 15:30:00,53.26,53.31,53.26,53.3,62583.0,45.9377,45.9809,45.9377,45.9722,62583.0
2015-07-31 15:35:00,53.3,53.31,53.27,53.27,70281.0,45.9722,45.9809,45.9464,45.9464,70281.0
2015-07-31 15:40:00,53.27,53.29,53.24,53.24,90687.0,45.9464,45.9636,45.9205,45.9205,90687.0
2015-07-31 15:45:00,53.24,53.25,53.2,53.21,174109.0,45.9205,45.9291,45.886,45.8946,174109.0
2015-07-31 15:50:00,53.22,53.22,53.15,53.21,159609.0,45.9032,45.9032,45.8429,45.8946,159609.0
2015-07-31 15:55:00,53.2,53.32,53.2,53.3,284681.0,45.886,45.9895,45.886,45.9722,284681.0
2015-08-03 09:30:00,53.15,53.18,52.89,52.89,128324.0,45.8429,45.8687,45.6186,45.6186,128324.0
2015-08-03 09:35:00,52.9,52.9,52.77,52.8,49278.0,45.6272,45.6272,45.5151,45.541,49278.0
2015-08-03 09:40:00,52.8,52.83,52.61,52.62,72950.0,45.541,45.5669,45.3771,45.3857,72950.0
2015-08-03 09:45:00,52.63,52.74,52.6,52.69,71932.0,45.3944,45.4892,45.3685,45.4461,71932.0
2015-08-03 09:50:00,52.69,52.84,52.67,52.79,64913.0,45.4461,45.5755,45.4289,45.5324,64913.0
2015-08-03 09:55:00,52.77,52.84,52.71,52.72,71486.0,45.5151,45.5755,45.4634,45.472,71486.0
2015-08-03 10:00:00,52.71,52.81,52.69,52.75,47828.0,45.4634,45.5496,45.4461,45.4979,47828.0
2015-08-03 10:05:00,52.74,52.75,52.66,52.66,21207.0,45.4892,45.4979,45.4202,45.4202,21207.0
2015-08-03 10:10:00,52.65,52.78,52.65,52.67,34215.0,45.4116,45.5237,45.4116,45.4289,34215.0
2015-08-03 10:15:00,52.67,52.67,52.58,52.59,74611.0,45.4289,45.4289,45.3512,45.3599,74611.0
2015-08-03 10:20:00,52.58,52.68,52.55,52.56,44300.0,45.3512,45.4375,45.3254,45.334,44300.0
2015-08-03 10:25:00,52.56,52.58,52.51,52.58,22568.0,45.334,45.3512,45.2909,45.3512,22568.0
2015-08-03 10:30:00,52.57,52.58,52.51,52.58,25761.0,45.3426,45.3512,45.2909,45.3512,25761.0
2015-08-03 10:35:00,52.58,52.62,52.54,52.6,34459.0,45.3512,45.3857,45.3167,45.3685,34459.0
2015-08-03 10:40:00,52.6,52.61,52.55,52.57,35708.0,45.3685,45.3771,45.3254,45.3426,35708.0
2015-08-03 10:45:00,52.57,52.62,52.52,52.61,36861.0,45.3426,45.3857,45.2995,45.3771,36861.0
2015-08-03 10:50:00,52.61,52.61,52.55,52.56,79490.0,45.3771,45.3771,45.3254,45.334,79490.0
2015-08-03 10:55:00,52.56,52.56,52.45,52.45,68672.0,45.334,45.334,45.2391,45.2391,68672.0
2015-08-03 11:00:00,52.45,52.48,52.43,52.44,45102.0,45.2391,45.265,45.2219,45.2305,45102.0
2015-08-03 11:05:00,52.44,52.47,52.44,52.46,12506.0,45.2305,45.2564,45.2305,45.2477,12506.0
2015-08-03 11:10:00,52.45,52.48,52.43,52.45,40982.0,45.2391,45.265,45.2219,45.2391,40982.0
2015-08-03 11:15:00,52.46,52.47,52.4,52.45,30558.0,45.2477,45.2564,45.196,45.2391,30558.0
2015-08-03 11:20:00,52.45,52.45,52.38,52.39,66882.0,45.2391,45.2391,45.1787,45.1874,66882.0
2015-08-03 11:25:00,52.39,52.42,52.37,52.42,74316.0,45.1874,45.2132,45.1701,45.2132,74316.0
2015-08-03 11:30:00,52.42,52.55,52.41,52.5,53799.0,45.2132,45.3254,45.2046,45.2822,53799.0
2015-08-03 11:35:00,52.5,52.52,52.46,52.46,22878.0,45.2822,45.2995,45.2477,45.2477,22878.0
2015-08-03 11:40:00,52.47,52.58,52.47,52.58,31957.0,45.2564,45.3512,45.2564,45.3512,31957.0
2015-08-03 11:45:00,52.58,52.62,52.5,52.52,27312.0,45.3512,45.3857,45.2822,45.2995,27312.0
2015-08-03 11:50:00,52.51,52.51,52.43,52.43,37120.0,45.2909,45.2909,45.2219,45.2219,37120.0
2015-08-03 11:55:00,52.44,52.45,52.38,52.38,36799.0,45.2305,45.2391,45.1787,45.1787,36799.0
2015-08-03 12:00:00,52.39,52.42,52.27,52.3,87036.0,45.1874,45.2132,45.0839,45.1097,87036.0
2015-08-03 12:05:00,52.3,52.36,52.29,52.33,46810.0,45.1097,45.1615,45.1011,45.1356,46810.0
2015-08-03 12:10:00,52.33,52.39,52.32,52.36,19405.0,45.1356,45.1874,45.127,45.1615,19405.0
2015-08-03 12:15:00,52.37,52.37,52.28,52.29,42083.0,45.1701,45.1701,45.0925,45.1011,42083.0
2015-08-03 12:20:00,52.29,52.32,52.26,52.3,26781.0,45.1011,45.127,45.0752,45.1097,26781.0
2015-08-03 12:25:00,52.3,52.35,52.3,52.34,11483.0,45.1097,45.1529,45.1097,45.1442,11483.0
2015-08-03 12:30:00,52.33,52.33,52.21,52.22,27003.0,45.1356,45.1356,45.0321,45.0407,27003.0
2015-08-03 12:35:00,52.22,52.23,52.17,52.23,24946.0,45.0407,45.0494,44.9976,45.0494,24946.0
2015-08-03 12:40:00,52.23,52.24,52.18,52.21,15242.0,45.0494,45.058,45.0062,45.0321,15242.0
2015-08-03 12:45:00,52.2,52.2,52.04,52.05,38268.0,45.0235,45.0235,44.8855,44.8941,38268.0
2015-08-03 12:50:00,52.05,52.1,52.03,52.05,28513.0,44.8941,44.9372,44.8769,44.8941,28513.0
2015-08-03 12:55:00,52.05,52.05,51.98,51.99,43209.0,44.8941,44.8941,44.8337,44.8423,43209.0
2015-08-03 13:00:00,52.0,52.01,51.95,51.99,45946.0,44.851,44.8596,44.8078,44.8423,45946.0
2015-08-03 13:05:00,51.99,52.0,51.88,51.89,38166.0,44.8423,44.851,44.7475,44.7561,38166.0
2015-08-03 13:10:00,51.88,51.95,51.88,51.93,29537.0,44.7475,44.8078,44.7475,44.7906,29537.0
2015-08-03 13:15:00,51.94,51.96,51.91,51.91,26004.0,44.7992,44.8165,44.7733,44.7733,26004.0
2015-08-03 13:20:00,51.92,51.98,51.91,51.95,18819.0,44.782,44.8337,44.7733,44.8078,18819.0
2015-08-03 13:25:00,51.94,52.01,51.92,51.99,27398.0,44.7992,44.8596,44.782,44.8423,27398.0
2015-08-03 13:30:00,51.99,52.01,51.96,52.0,22583.0,44.8423,44.8596,44.8165,44.851,22583.0
2015-08-03 13:35:00,51.99,52.01,51.97,51.98,30385.0,44.8423,44.8596,44.8251,44.8337,30385.0
2015-08-03 13:40:00,51.97,52.01,51.97,51.97,32789.0,44.8251,44.8596,44.8251,44.8251,32789.0
2015-08-03 13:45:00,51.98,52.01,51.95,52.0,25314.0,44.8337,44.8596,44.8078,44.851,25314.0
2015-08-03 13:50:00,51.99,52.05,51.98,52.01,36804.0,44.8423,44.8941,44.8337,44.8596,36804.0
2015-08-03 13:55:00,52.01,52.03,52.0,52.02,10841.0,44.8596,44.8769,44.851,44.8682,10841.0
2015-08-03 14:00:00,52.02,52.05,52.0,52.04,33082.0,44.8682,44.8941,44.851,44.8855,33082.0
2015-08-03 14:05:00,52.03,52.05,51.98,52.03,65975.0,44.8769,44.8941,44.8337,44.8769,65975.0
2015-08-03 14:10:00,52.04,52.04,52.01,52.01,21402.0,44.8855,44.8855,44.8596,44.8596,21402.0
2015-08-03 14:15:00,52.03,52.07,51.99,52.05,12881.0,44.8769,44.9114,44.8423,44.8941,12881.0
2015-08-03 14:20:00,52.05,52.05,51.99,52.0,24483.0,44.8941,44.8941,44.8423,44.851,24483.0
2015-08-03 14:25:00,51.99,52.01,51.96,51.99,34973.0,44.8423,44.8596,44.8165,44.8423,34973.0
2015-08-03 14:30:00,51.99,52.03,51.96,52.03,18516.0,44.8423,44.8769,44.8165,44.8769,18516.0
2015-08-03 14:35:00,52.03,52.12,52.02,52.09,24715.0,44.8769,44.9545,44.8682,44.9286,24715.0
2015-08-03 14:40:00,52.09,52.1,52.05,52.07,23043.0,44.9286,44.9372,44.8941,44.9114,23043.0
2015-08-03 14:45:00,52.06,52.06,52.0,52.05,29407.0,44.9027,44.9027,44.851,44.8941,29407.0
2015-08-03 14:50:00,52.05,52.07,52.01,52.05,19374.0,44.8941,44.9114,44.8596,44.8941,19374.0
2015-08-03 14:55:00,52.05,52.06,52.01,52.06,26065.0,44.8941,44.9027,44.8596,44.9027,26065.0
2015-08-03 15:00:00,52.06,52.08,52.04,52.06,29048.0,44.9027,44.92,44.8855,44.9027,29048.0
2015-08-03 15:05:00,52.06,52.07,52.03,52.04,37719.0,44.9027,44.9114,44.8769,44.8855,37719.0
2015-08-03 15:10:00,52.04,52.06,52.01,52.05,18682.0,44.8855,44.9027,44.8596,44.8941,18682.0
2015-08-03 15:15:00,52.04,52.05,52.0,52.04,46379.0,44.8855,44.8941,44.851,44.8855,46379.0
2015-08-03 15:20:00,52.04,52.07,52.02,52.06,47148.0,44.8855,44.9114,44.8682,44.9027,47148.0
2015-08-03 15:25:00,52.07,52.15,52.05,52.15,34727.0,44.9114,44.9804,44.8941,44.9804,34727.0
2015-08-03 15:30:00,52.15,52.18,52.08,52.1,66111.0,44.9804,45.0062,44.92,44.9372,66111.0
2015-08-03 15:35:00,52.1,52.13,52.08,52.11,85290.0,44.9372,44.9631,44.92,44.9459,85290.0
2015-08-03 15:40:00,52.12,52.18,52.09,52.18,131292.0,44.9545,45.0062,44.9286,45.0062,131292.0
2015-08-03 15:45:00,52.18,52.2,52.1,52.14,103937.0,45.0062,45.0235,44.9372,44.9717,103937.0
2015-08-03 15:50:00,52.13,52.19,52.13,52.19,147958.0,44.9631,45.0149,44.9631,45.0149,147958.0
2015-08-03 15:55:00,52.19,52.21,52.12,52.21,278829.0,45.0149,45.0321,44.9545,45.0321,278829.0
2015-08-04 09:30:00,52.48,52.55,52.36,52.41,93851.0,45.265,45.3254,45.1615,45.2046,93851.0
2015-08-04 09:35:00,52.43,52.43,52.19,52.2,60918.0,45.2219,45.2219,45.0149,45.0235,60918.0
2015-08-04 09:40:00,52.19,52.3,52.19,52.29,69810.0,45.0149,45.1097,45.0149,45.1011,69810.0
2015-08-04 09:45:00,52.3,52.37,52.27,52.34,49598.0,45.1097,45.1701,45.0839,45.1442,49598.0
2015-08-04 09:50:00,52.34,52.4,52.33,52.34,38335.0,45.1442,45.196,45.1356,45.1442,38335.0
2015-08-04 09:55:00,52.33,52.35,52.32,52.33,23893.0,45.1356,45.1529,45.127,45.1356,23893.0
2015-08-04 10:00:00,52.33,52.38,52.32,52.37,35178.0,45.1356,45.1787,45.127,45.1701,35178.0
2015-08-04 10:05:00,52.37,52.48,52.36,52.41,41253.0,45.1701,45.265,45.1615,45.2046,41253.0
2015-08-04 10:10:00,52.4,52.41,52.32,52.35,46601.0,45.196,45.2046,45.127,45.1529,46601.0
2015-08-04 10:15:00,52.35,52.35,52.26,52.29,42419.0,45.1529,45.1529,45.0752,45.1011,42419.0
2015-08-04 10:20:00,52.29,52.32,52.26,52.3,33268.0,45.1011,45.127,45.0752,45.1097,33268.0
2015-08-04 10:25:00,52.31,52.48,52.3,52.43,63475.0,45.1184,45.265,45.1097,45.2219,63475.0
2015-08-04 10:30:00,52.44,52.45,52.36,52.41,24987.0,45.2305,45.2391,45.1615,45.2046,24987.0
2015-08-04 10:35:00,52.41,52.46,52.4,52.45,32025.0,45.2046,45.2477,45.196,45.2391,32025.0
2015-08-04 10:40:00,52.45,52.46,52.39,52.43,27277.0,45.2391,45.2477,45.1874,45.2219,27277.0
2015-08-04 10:45:00,52.43,52.47,52.4,52.41,41013.0,45.2219,45.2564,45.196,45.2046,41013.0
2015-08-04 10:50:00,52.41,52.45,52.36,52.44,35689.0,45.2046,45.2391,45.1615,45.2305,35689.0
2015-08-04 10:55:00,52.45,52.46,52.39,52.39,64521.0,45.2391,45.2477,45.1874,45.1874,64521.0
2015-08-04 11:00:00,52.4,52.44,52.36,52.4,31873.0,45.196,45.2305,45.1615,45.196,31873.0
2015-08-04 11:05:00,52.4,52.43,52.39,52.4,26571.0,45.196,45.2219,45.1874,45.196,26571.0
2015-08-04 11:10:00,52.4,52.45,52.39,52.45,23920.0,45.196,45.2391,45.1874,45.2391,23920.0
2015-08-04 11:15:00,52.45,52.45,52.36,52.38,51203.0,45.2391,45.2391,45.1615,45.1787,51203.0
2015-08-04 11:20:00,52.39,52.41,52.38,52.4,19038.0,45.1874,45.2046,45.1787,45.196,19038.0
2015-08-04 11:25:00,52.41,52.45,52.37,52.44,42114.0,45.2046,45.2391,45.1701,45.2305,42114.0
2015-08-04 11:30:00,52.44,52.45,52.41,52.44,23663.0,45.2305,45.2391,45.2046,45.2305,23663.0
2015-08-04 11:35:00,52.45,52.46,52.39,52.39,28214.0,45.2391,45.2477,45.1874,45.1874,28214.0
2015-08-04 11:40:00,52.41,52.43,52.34,52.34,21785.0,45.2046,45.2219,45.1442,45.1442,21785.0
2015-08-04 11:45:00,52.35,52.35,52.24,52.24,15003.0,45.1529,45.1529,45.058,45.058,15003.0
2015-08-04 11:50:00,52.25,52.26,52.2,52.26,13212.0,45.0666,45.0752,45.0235,45.0752,13212.0
2015-08-04 11:55:00,52.27,52.31,52.23,52.29,16741.0,45.0839,45.1184,45.0494,45.1011,16741.0
2015-08-04 12:00:00,52.29,52.33,52.29,52.32,6194.0,45.1011,45.1356,45.1011,45.127,6194.0
2015-08-04 12:05:00,52.32,52.36,52.31,52.36,13687.0,45.127,45.1615,45.1184,45.1615,13687.0
2015-08-04 12:10:00,52.37,52.39,52.33,52.33,11669.0,45.1701,45.1874,45.1356,45.1356,11669.0
2015-08-04 12:15:00,52.33,52.33,52.28,52.29,6639.0,45.1356,45.1356,45.0925,45.1011,6639.0
2015-08-04 12:20:00,52.28,52.28,52.21,52.21,19820.0,45.0925,45.0925,45.0321,45.0321,19820.0
2015-08-04 12:25:00,52.2,52.26,52.19,52.25,16546.0,45.0235,45.0752,45.0149,45.0666,16546.0
2015-08-04 12:30:00,52.25,52.28,52.23,52.27,8686.0,45.0666,45.0925,45.0494,45.0839,8686.0
2015-08-04 12:35:00,52.26,52.27,52.25,52.27,12123.0,45.0752,45.0839,45.0666,45.0839,12123.0
2015-08-04 12:40:00,52.27,52.28,52.19,52.19,10427.0,45.0839,45.0925,45.0149,45.0149,10427.0
2015-08-04 12:45:00,52.19,52.22,52.18,52.19,13598.0,45.0149,45.0407,45.0062,45.0149,13598.0
2015-08-04 12:50:00,52.18,52.18,52.13,52.14,8514.0,45.0062,45.0062,44.9631,44.9717,8514.0
2015-08-04 12:55:00,52.14,52.14,52.12,52.13,8888.0,44.9717,44.9717,44.9545,44.9631,8888.0
2015-08-04 13:00:00,52.13,52.13,52.07,52.07,8498.0,44.9631,44.9631,44.9114,44.9114,8498.0
2015-08-04 13:05:00,52.07,52.08,52.03,52.08,25594.0,44.9114,44.92,44.8769,44.92,25594.0
2015-08-04 13:10:00,52.08,52.13,52.08,52.13,11844.0,44.92,44.9631,44.92,44.9631,11844.0
2015-08-04 13:15:00,52.13,52.18,52.12,52.13,18272.0,44.9631,45.0062,44.9545,44.9631,18272.0
2015-08-04 13:20:00,52.13,52.13,52.12,52.12,1783.0,44.9631,44.9631,44.9545,44.9545,1783.0
2015-08-04 13:25:00,52.13,52.13,52.1,52.13,22992.0,44.9631,44.9631,44.9372,44.9631,22992.0
2015-08-04 13:30:00,52.14,52.21,52.14,52.19,20691.0,44.9717,45.0321,44.9717,45.0149,20691.0
2015-08-04 13:35:00,52.19,52.19,52.13,52.14,29051.0,45.0149,45.0149,44.9631,44.9717,29051.0
2015-08-04 13:40:00,52.13,52.13,52.04,52.06,29956.0,44.9631,44.9631,44.8855,44.9027,29956.0
2015-08-04 13:45:00,52.06,52.07,51.92,51.92,24868.0,44.9027,44.9114,44.782,44.782,24868.0
2015-08-04 13:50:00,51.91,51.92,51.81,51.82,34223.0,44.7733,44.782,44.6871,44.6957,34223.0
2015-08-04 13:55:00,51.82,51.87,51.77,51.84,36757.0,44.6957,44.7388,44.6526,44.713,36757.0
2015-08-04 14:00:00,51.84,51.85,51.78,51.79,64146.0,44.713,44.7216,44.6612,44.6698,64146.0
2015-08-04 14:05:00,51.78,51.78,51.68,51.72,52380.0,44.6612,44.6612,44.575,44.6095,52380.0
2015-08-04 14:10:00,51.71,51.75,51.68,51.75,24544.0,44.6008,44.6353,44.575,44.6353,24544.0
2015-08-04 14:15:00,51.75,51.8,51.73,51.79,27221.0,44.6353,44.6785,44.6181,44.6698,27221.0
2015-08-04 14:20:00,51.79,51.81,51.78,51.8,27182.0,44.6698,44.6871,44.6612,44.6785,27182.0
2015-08-04 14:25:00,51.8,51.82,51.78,51.78,25920.0,44.6785,44.6957,44.6612,44.6612,25920.0
2015-08-04 14:30:00,51.79,51.79,51.76,51.78,21371.0,44.6698,44.6698,44.644,44.6612,21371.0
2015-08-04 14:35:00,51.78,51.86,51.76,51.82,39540.0,44.6612,44.7302,44.644,44.6957,39540.0
2015-08-04 14:40:00,51.82,51.86,51.78,51.85,45917.0,44.6957,44.7302,44.6612,44.7216,45917.0
2015-08-04 14:45:00,51.84,51.92,51.83,51.9,42035.0,44.713,44.782,44.7043,44.7647,42035.0
2015-08-04 14:50:00,51.91,51.97,51.9,51.96,28595.0,44.7733,44.8251,44.7647,44.8165,28595.0
2015-08-04 14:55:00,51.96,51.96,51.88,51.93,44260.0,44.8165,44.8165,44.7475,44.7906,44260.0
2015-08-04 15:00:00,51.93,51.96,51.89,51.92,35152.0,44.7906,44.8165,44.7561,44.782,35152.0
2015-08-04 15:05:00,51.91,51.96,51.9,51.96,52399.0,44.7733,44.8165,44.7647,44.8165,52399.0
2015-08-04 15:10:00,51.95,51.96,51.9,51.92,37792.0,44.8078,44.8165,44.7647,44.782,37792.0
2015-08-04 15:15:00,51.92,51.94,51.89,51.91,51734.0,44.782,44.7992,44.7561,44.7733,51734.0
2015-08-04 15:20:00,51.9,51.94,51.87,51.92,58042.0,44.7647,44.7992,44.7388,44.782,58042.0
2015-08-04 15:25:00,51.91,51.92,51.87,51.89,49209.0,44.7733,44.782,44.7388,44.7561,49209.0
2015-08-04 15:30:00,51.89,51.93,51.88,51.89,60820.0,44.7561,44.7906,44.7475,44.7561,60820.0
2015-08-04 15:35:00,51.88,51.89,51.85,51.85,77320.0,44.7475,44.7561,44.7216,44.7216,77320.0
2015-08-04 15:40:00,51.85,51.9,51.77,51.78,88509.0,44.7216,44.7647,44.6526,44.6612,88509.0
2015-08-04 15:45:00,51.77,51.82,51.75,51.77,117202.0,44.6526,44.6957,44.6353,44.6526,117202.0
2015-08-04 15:50:00,51.77,51.8,51.75,51.77,120828.0,44.6526,44.6785,44.6353,44.6526,120828.0
2015-08-04 15:55:00,51.77,51.87,51.73,51.87,225710.0,44.6526,44.7388,44.6181,44.7388,225710.0
2015-08-05 09:30:00,52.38,52.48,52.32,52.41,108878.0,45.1787,45.265,45.127,45.2046,108878.0
2015-08-05 09:35:00,52.39,52.55,52.34,52.49,119926.0,45.1874,45.3254,45.1442,45.2736,119926.0
2015-08-05 09:40:00,52.49,52.7,52.49,52.69,70108.0,45.2736,45.4547,45.2736,45.4461,70108.0
2015-08-05 09:45:00,52.69,52.81,52.68,52.78,49835.0,45.4461,45.5496,45.4375,45.5237,49835.0
2015-08-05 09:50:00,52.78,52.84,52.74,52.83,55151.0,45.5237,45.5755,45.4892,45.5669,55151.0
2015-08-05 09:55:00,52.84,52.86,52.73,52.77,39110.0,45.5755,45.5927,45.4806,45.5151,39110.0
2015-08-05 10:00:00,52.76,52.85,52.72,52.84,46938.0,45.5065,45.5841,45.472,45.5755,46938.0
2015-08-05 10:05:00,52.85,52.95,52.83,52.95,104130.0,45.5841,45.6704,45.5669,45.6704,104130.0
2015-08-05 10:10:00,52.94,53.06,52.94,52.98,28421.0,45.6617,45.7652,45.6617,45.6962,28421.0
2015-08-05 10:15:00,52.98,52.98,52.84,52.88,48333.0,45.6962,45.6962,45.5755,45.61,48333.0
2015-08-05 10:20:00,52.88,52.95,52.87,52.93,20228.0,45.61,45.6704,45.6014,45.6531,20228.0
2015-08-05 10:25:00,52.93,53.0,52.92,52.94,36386.0,45.6531,45.7135,45.6445,45.6617,36386.0
2015-08-05 10:30:00,52.94,52.95,52.86,52.88,14030.0,45.6617,45.6704,45.5927,45.61,14030.0
2015-08-05 10:35:00,52.88,52.93,52.86,52.88,35168.0,45.61,45.6531,45.5927,45.61,35168.0
2015-08-05 10:40:00,52.88,52.9,52.86,52.88,11673.0,45.61,45.6272,45.5927,45.61,11673.0
2015-08-05 10:45:00,52.87,52.91,52.86,52.91,20348.0,45.6014,45.6359,45.5927,45.6359,20348.0
2015-08-05 10:50:00,52.91,52.92,52.87,52.91,20742.0,45.6359,45.6445,45.6014,45.6359,20742.0
2015-08-05 10:55:00,52.91,52.93,52.88,52.9,21970.0,45.6359,45.6531,45.61,45.6272,21970.0
2015-08-05 11:00:00,52.89,52.97,52.89,52.95,39012.0,45.6186,45.6876,45.6186,45.6704,39012.0
2015-08-05 11:05:00,52.96,52.98,52.82,52.88,59316.0,45.679,45.6962,45.5582,45.61,59316.0
2015-08-05 11:10:00,52.87,52.94,52.82,52.94,50636.0,45.6014,45.6617,45.5582,45.6617,50636.0
2015-08-05 11:15:00,52.95,52.96,52.92,52.93,13149.0,45.6704,45.679,45.6445,45.6531,13149.0
2015-08-05 11:20:00,52.93,52.96,52.91,52.94,33721.0,45.6531,45.679,45.6359,45.6617,33721.0
2015-08-05 11:25:00,52.94,52.99,52.93,52.97,35412.0,45.6617,45.7049,45.6531,45.6876,35412.0
2015-08-05 11:30:00,52.97,52.99,52.92,52.97,58379.0,45.6876,45.7049,45.6445,45.6876,58379.0
2015-08-05 11:35:00,52.97,53.03,52.97,53.0,29916.0,45.6876,45.7394,45.6876,45.7135,29916.0
2015-08-05 11:40:00,53.0,53.04,52.98,53.02,24433.0,45.7135,45.748,45.6962,45.7307,24433.0
2015-08-05 11:45:00,53.02,53.05,53.02,53.04,11706.0,45.7307,45.7566,45.7307,45.748,11706.0
2015-08-05 11:50:00,53.05,53.08,53.01,53.01,50244.0,45.7566,45.7825,45.7221,45.7221,50244.0
2015-08-05 11:55:00,53.01,53.07,52.99,53.01,80199.0,45.7221,45.7739,45.7049,45.7221,80199.0
2015-08-05 12:00:00,53.0,53.03,52.87,52.9,39881.0,45.7135,45.7394,45.6014,45.6272,39881.0
2015-08-05 12:05:00,52.91,52.93,52.83,52.93,73508.0,45.6359,45.6531,45.5669,45.6531,73508.0
2015-08-05 12:10:00,52.93,52.99,52.89,52.99,51674.0,45.6531,45.7049,45.6186,45.7049,51674.0
2015-08-05 12:15:00,52.98,52.99,52.88,52.88,46454.0,45.6962,45.7049,45.61,45.61,46454.0
2015-08-05 12:20:00,52.88,52.9,52.82,52.82,25365.0,45.61,45.6272,45.5582,45.5582,25365.0
2015-08-05 12:25:00,52.8,52.85,52.77,52.8,31133.0,45.541,45.5841,45.5151,45.541,31133.0
2015-08-05 12:30:00,52.79,52.79,52.67,52.7,26603.0,45.5324,45.5324,45.4289,45.4547,26603.0
2015-08-05 12:35:00,52.71,52.74,52.69,52.7,22928.0,45.4634,45.4892,45.4461,45.4547,22928.0
2015-08-05 12:40:00,52.7,52.71,52.58,52.67,42962.0,45.4547,45.4634,45.3512,45.4289,42962.0
2015-08-05 12:45:00,52.66,52.67,52.61,52.66,28585.0,45.4202,45.4289,45.3771,45.4202,28585.0
2015-08-05 12:50:00,52.66,52.67,52.59,52.61,39692.0,45.4202,45.4289,45.3599,45.3771,39692.0
2015-08-05 12:55:00,52.61,52.71,52.61,52.71,46632.0,45.3771,45.4634,45.3771,45.4634,46632.0
2015-08-05 13:00:00,52.71,52.74,52.7,52.74,11416.0,45.4634,45.4892,45.4547,45.4892,11416.0
2015-08-05 13:05:00,52.74,52.77,52.72,52.73,31778.0,45.4892,45.5151,45.472,45.4806,31778.0
2015-08-05 13:10:00,52.73,52.75,52.68,52.7,55935.0,45.4806,45.4979,45.4375,45.4547,55935.0
2015-08-05 13:15:00,52.7,52.7,52.63,52.66,18053.0,45.4547,45.4547,45.3944,45.4202,18053.0
2015-08-05 13:20:00,52.67,52.74,52.66,52.73,13113.0,45.4289,45.4892,45.4202,45.4806,13113.0
2015-08-05 13:25:00,52.72,52.73,52.68,52.7,17261.0,45.472,45.4806,45.4375,45.4547,17261.0
2015-08-05 13:30:00,52.71,52.72,52.69,52.71,16213.0,45.4634,45.472,45.4461,45.4634,16213.0
2015-08-05 13:35:00,52.71,52.79,52.71,52.77,14718.0,45.4634,45.5324,45.4634,45.5151,14718.0
2015-08-05 13:40:00,52.79,52.83,52.75,52.83,58111.0,45.5324,45.5669,45.4979,45.5669,58111.0
2015-08-05 13:45:00,52.83,52.84,52.81,52.81,12753.0,45.5669,45.5755,45.5496,45.5496,12753.0
2015-08-05 13:50:00,52.81,52.81,52.72,52.74,14387.0,45.5496,45.5496,45.472,45.4892,14387.0
2015-08-05 13:55:00,52.74,52.78,52.74,52.75,13190.0,45.4892,45.5237,45.4892,45.4979,13190.0
2015-08-05 14:00:00,52.74,52.78,52.7,52.77,16865.0,45.4892,45.5237,45.4547,45.5151,16865.0
2015-08-05 14:05:00,52.77,52.8,52.76,52.77,10687.0,45.5151,45.541,45.5065,45.5151,10687.0
2015-08-05 14:10:00,52.77,52.77,52.72,52.72,66725.0,45.5151,45.5151,45.472,45.472,66725.0
2015-08-05 14:15:00,52.73,52.73,52.68,52.72,19901.0,45.4806,45.4806,45.4375,45.472,19901.0
2015-08-05 14:20:00,52.72,52.73,52.68,52.71,16150.0,45.472,45.4806,45.4375,45.4634,16150.0
2015-08-05 14:25:00,52.71,52.75,52.7,52.71,23850.0,45.4634,45.4979,45.4547,45.4634,23850.0
2015-08-05 14:30:00,52.72,52.76,52.71,52.75,16384.0,45.472,45.5065,45.4634,45.4979,16384.0
2015-08-05 14:35:00,52.75,52.75,52.7,52.72,17479.0,45.4979,45.4979,45.4547,45.472,17479.0
2015-08-05 14:40:00,52.71,52.71,52.63,52.7,25896.0,45.4634,45.4634,45.3944,45.4547,25896.0
2015-08-05 14:45:00,52.7,52.71,52.66,52.71,56169.0,45.4547,45.4634,45.4202,45.4634,56169.0
2015-08-05 14:50:00,52.7,52.71,52.56,52.57,142334.0,45.4547,45.4634,45.334,45.3426,142334.0
2015-08-05 14:55:00,52.57,52.61,52.54,52.6,27448.0,45.3426,45.3771,45.3167,45.3685,27448.0
2015-08-05 15:00:00,52.6,52.63,52.58,52.63,21454.0,45.3685,45.3944,45.3512,45.3944,21454.0
2015-08-05 15:05:00,52.64,52.66,52.63,52.65,15599.0,45.403,45.4202,45.3944,45.4116,15599.0
2015-08-05 15:10:00,52.66,52.71,52.63,52.63,26978.0,45.4202,45.4634,45.3944,45.3944,26978.0
2015-08-05 15:15:00,52.62,52.63,52.57,52.6,31951.0,45.3857,45.3944,45.3426,45.3685,31951.0
2015-08-05 15:20:00,52.6,52.61,52.57,52.6,32839.0,45.3685,45.3771,45.3426,45.3685,32839.0
2015-08-05 15:25:00,52.59,52.62,52.56,52.56,42468.0,45.3599,45.3857,45.334,45.334,42468.0
2015-08-05 15:30:00,52.56,52.57,52.52,52.53,30754.0,45.334,45.3426,45.2995,45.3081,30754.0
2015-08-05 15:35:00,52.54,52.57,52.53,52.55,55494.0,45.3167,45.3426,45.3081,45.3254,55494.0
2015-08-05 15:40:00,52.54,52.6,52.52,52.56,33584.0,45.3167,45.3685,45.2995,45.334,33584.0
2015-08-05 15:45:00,52.57,52.61,52.57,52.6,69792.0,45.3426,45.3771,45.3426,45.3685,69792.0
2015-08-05 15:50:00,52.59,52.61,52.58,52.59,63263.0,45.3599,45.3771,45.3512,45.3599,63263.0
2015-08-05 15:55:00,52.59,52.66,52.58,52.63,121387.0,45.3599,45.4202,45.3512,45.3944,121387.0
2015-08-06 09:30:00,52.96,53.06,52.95,53.02,61608.0,45.679,45.7652,45.6704,45.7307,61608.0
2015-08-06 09:35:00,53.01,53.01,52.83,52.99,47798.0,45.7221,45.7221,45.5669,45.7049,47798.0
2015-08-06 09:40:00,52.98,53.0,52.85,52.87,30122.0,45.6962,45.7135,45.5841,45.6014,30122.0
2015-08-06 09:45:00,52.84,52.96,52.83,52.93,59476.0,45.5755,45.679,45.5669,45.6531,59476.0
2015-08-06 09:50:00,52.91,52.91,52.75,52.75,135816.0,45.6359,45.6359,45.4979,45.4979,135816.0
2015-08-06 09:55:00,52.76,52.79,52.63,52.7,85890.0,45.5065,45.5324,45.3944,45.4547,85890.0
2015-08-06 10:00:00,52.7,52.72,52.61,52.67,90299.0,45.4547,45.472,45.3771,45.4289,90299.0
2015-08-06 10:05:00,52.67,52.7,52.6,52.65,80114.0,45.4289,45.4547,45.3685,45.4116,80114.0
2015-08-06 10:10:00,52.64,52.68,52.64,52.66,73268.0,45.403,45.4375,45.403,45.4202,73268.0
2015-08-06 10:15:00,52.67,52.67,52.51,52.53,33043.0,45.4289,45.4289,45.2909,45.3081,33043.0
2015-08-06 10:20:00,52.53,52.57,52.46,52.57,20465.0,45.3081,45.3426,45.2477,45.3426,20465.0
2015-08-06 10:25:00,52.58,52.59,52.47,52.47,21079.0,45.3512,45.3599,45.2564,45.2564,21079.0
2015-08-06 10:30:00,52.47,52.58,52.46,52.49,48067.0,45.2564,45.3512,45.2477,45.2736,48067.0
2015-08-06 10:35:00,52.49,52.56,52.48,52.54,41195.0,45.2736,45.334,45.265,45.3167,41195.0
2015-08-06 10:40:00,52.53,52.55,52.49,52.51,21929.0,45.3081,45.3254,45.2736,45.2909,21929.0
2015-08-06 10:45:00,52.5,52.54,52.46,52.5,25461.0,45.2822,45.3167,45.2477,45.2822,25461.0
2015-08-06 10:50:00,52.51,52.51,52.41,52.43,18005.0,45.2909,45.2909,45.2046,45.2219,18005.0
2015-08-06 10:55:00,52.42,52.47,52.38,52.45,24650.0,45.2132,45.2564,45.1787,45.2391,24650.0
2015-08-06 11:00:00,52.45,52.51,52.42,52.43,20896.0,45.2391,45.2909,45.2132,45.2219,20896.0
2015-08-06 11:05:00,52.43,52.43,52.35,52.38,16272.0,45.2219,45.2219,45.1529,45.1787,16272.0
2015-08-06 11:10:00,52.38,52.38,52.23,52.28,22459.0,45.1787,45.1787,45.0494,45.0925,22459.0
2015-08-06 11:15:00,52.27,52.3,52.22,52.25,72976.0,45.0839,45.1097,45.0407,45.0666,72976.0
2015-08-06 11:20:00,52.25,52.26,52.21,52.24,31741.0,45.0666,45.0752,45.0321,45.058,31741.0
2015-08-06 11:25:00,52.25,52.27,52.17,52.21,56661.0,45.0666,45.0839,44.9976,45.0321,56661.0
2015-08-06 11:30:00,52.21,52.22,52.08,52.08,16700.0,45.0321,45.0407,44.92,44.92,16700.0
2015-08-06 11:35:00,52.09,52.11,52.02,52.07,28350.0,44.9286,44.9459,44.8682,44.9114,28350.0
2015-08-06 11:40:00,52.06,52.17,52.05,52.13,12555.0,44.9027,44.9976,44.8941,44.9631,12555.0
2015-08-06 11:45:00,52.12,52.2,52.07,52.18,16149.0,44.9545,45.0235,44.9114,45.0062,16149.0
2015-08-06 11:50:00,52.19,52.19,52.13,52.14,14842.0,45.0149,45.0149,44.9631,44.9717,14842.0
2015-08-06 11:55:00,52.14,52.16,52.04,52.04,27419.0,44.9717,44.989,44.8855,44.8855,27419.0
2015-08-06 12:00:00,52.04,52.07,52.02,52.06,15378.0,44.8855,44.9114,44.8682,44.9027,15378.0
2015-08-06 12:05:00,52.07,52.11,52.02,52.03,26866.0,44.9114,44.9459,44.8682,44.8769,26866.0
2015-08-06 12:10:00,52.03,52.1,52.01,52.06,44853.0,44.8769,44.9372,44.8596,44.9027,44853.0
2015-08-06 12:15:00,52.06,52.07,52.0,52.01,20215.0,44.9027,44.9114,44.851,44.8596,20215.0
2015-08-06 12:20:00,52.02,52.03,51.93,51.95,28173.0,44.8682,44.8769,44.7906,44.8078,28173.0
2015-08-06 12:25:00,51.95,52.04,51.93,51.99,28738.0,44.8078,44.8855,44.7906,44.8423,28738.0
2015-08-06 12:30:00,51.99,52.0,51.92,51.92,35716.0,44.8423,44.851,44.782,44.782,35716.0
2015-08-06 12:35:00,51.93,51.94,51.88,51.9,21479.0,44.7906,44.7992,44.7475,44.7647,21479.0
2015-08-06 12:40:00,51.89,51.93,51.85,51.86,24580.0,44.7561,44.7906,44.7216,44.7302,24580.0
2015-08-06 12:45:00,51.86,51.94,51.84,51.92,19542.0,44.7302,44.7992,44.713,44.782,19542.0
2015-08-06 12:50:00,51.92,51.98,51.91,51.97,24093.0,44.782,44.8337,44.7733,44.8251,24093.0
2015-08-06 12:55:00,51.97,52.01,51.95,52.0,41011.0,44.8251,44.8596,44.8078,44.851,41011.0
2015-08-06 13:00:00,51.99,52.0,51.94,51.96,26965.0,44.8423,44.851,44.7992,44.8165,26965.0
2015-08-06 13:05:00,51.96,51.98,51.92,51.92,94445.0,44.8165,44.8337,44.782,44.782,94445.0
2015-08-06 13:10:00,51.92,51.94,51.89,51.93,50123.0,44.782,44.7992,44.7561,44.7906,50123.0
2015-08-06 13:15:00,51.93,51.93,51.87,51.89,33017.0,44.7906,44.7906,44.7388,44.7561,33017.0
2015-08-06 13:20:00,51.89,52.13,51.87,52.12,65585.0,44.7561,44.9631,44.7388,44.9545,65585.0
2015-08-06 13:25:00,52.12,52.16,52.06,52.08,56625.0,44.9545,44.989,44.9027,44.92,56625.0
2015-08-06 13:30:00,52.09,52.1,52.05,52.1,61742.0,44.9286,44.9372,44.8941,44.9372,61742.0
2015-08-06 13:35:00,52.1,52.22,52.1,52.18,30781.0,44.9372,45.0407,44.9372,45.0062,30781.0
2015-08-06 13:40:00,52.18,52.2,52.15,52.2,17620.0,45.0062,45.0235,44.9804,45.0235,17620.0
2015-08-06 13:45:00,52.19,52.29,52.19,52.27,31573.0,45.0149,45.1011,45.0149,45.0839,31573.0
2015-08-06 13:50:00,52.27,52.29,52.18,52.19,84204.0,45.0839,45.1011,45.0062,45.0149,84204.0
2015-08-06 13:55:00,52.19,52.21,52.12,52.13,27236.0,45.0149,45.0321,44.9545,44.9631,27236.0
2015-08-06 14:00:00,52.13,52.15,52.1,52.1,24005.0,44.9631,44.9804,44.9372,44.9372,24005.0
2015-08-06 14:05:00,52.1,52.14,52.1,52.14,22668.0,44.9372,44.9717,44.9372,44.9717,22668.0
2015-08-06 14:10:00,52.13,52.16,52.12,52.15,23664.0,44.9631,44.989,44.9545,44.9804,23664.0
2015-08-06 14:15:00,52.16,52.16,52.11,52.14,27269.0,44.989,44.989,44.9459,44.9717,27269.0
2015-08-06 14:20:00,52.13,52.2,52.13,52.2,30438.0,44.9631,45.0235,44.9631,45.0235,30438.0
2015-08-06 14:25:00,52.2,52.26,52.19,52.26,17888.0,45.0235,45.0752,45.0149,45.0752,17888.0
2015-08-06 14:30:00,52.26,52.27,52.18,52.19,42616.0,45.0752,45.0839,45.0062,45.0149,42616.0
2015-08-06 14:35:00,52.19,52.19,52.12,52.16,43030.0,45.0149,45.0149,44.9545,44.989,43030.0
2015-08-06 14:40:00,52.16,52.24,52.16,52.23,32570.0,44.989,45.058,44.989,45.0494,32570.0
2015-08-06 14:45:00,52.24,52.26,52.21,52.22,32293.0,45.058,45.0752,45.0321,45.0407,32293.0
2015-08-06 14:50:00,52.22,52.24,52.21,52.23,17602.0,45.0407,45.058,45.0321,45.0494,17602.0
2015-08-06 14:55:00,52.23,52.24,52.15,52.19,53199.0,45.0494,45.058,44.9804,45.0149,53199.0
2015-08-06 15:00:00,52.19,52.19,52.13,52.15,68645.0,45.0149,45.0149,44.9631,44.9804,68645.0
2015-08-06 15:05:00,52.15,52.17,52.08,52.09,83392.0,44.9804,44.9976,44.92,44.9286,83392.0
2015-08-06 15:10:00,52.09,52.15,52.05,52.12,151361.0,44.9286,44.9804,44.8941,44.9545,151361.0
2015-08-06 15:15:00,52.11,52.13,52.05,52.07,88176.0,44.9459,44.9631,44.8941,44.9114,88176.0
2015-08-06 15:20:00,52.07,52.1,52.05,52.06,40501.0,44.9114,44.9372,44.8941,44.9027,40501.0
2015-08-06 15:25:00,52.06,52.06,51.94,51.95,123292.0,44.9027,44.9027,44.7992,44.8078,123292.0
2015-08-06 15:30:00,51.95,52.05,51.92,52.04,51350.0,44.8078,44.8941,44.782,44.8855,51350.0
2015-08-06 15:35:00,52.05,52.17,52.04,52.17,44358.0,44.8941,44.9976,44.8855,44.9976,44358.0
2015-08-06 15:40:00,52.17,52.21,52.13,52.19,63861.0,44.9976,45.0321,44.9631,45.0149,63861.0
2015-08-06 15:45:00,52.19,52.26,52.18,52.24,73709.0,45.0149,45.0752,45.0062,45.058,73709.0
2015-08-06 15:50:00,52.23,52.25,52.16,52.18,71582.0,45.0494,45.0666,44.989,45.0062,71582.0
2015-08-06 15:55:00,52.17,52.17,52.09,52.1,401496.0,44.9976,44.9976,44.9286,44.9372,401496.0
2015-08-07 09:30:00,52.15,52.23,52.02,52.1,94161.0,44.9804,45.0494,44.8682,44.9372,94161.0
2015-08-07 09:35:00,52.06,52.08,51.95,52.0,42359.0,44.9027,44.92,44.8078,44.851,42359.0
2015-08-07 09:40:00,52.0,52.08,51.92,52.0,35340.0,44.851,44.92,44.782,44.851,35340.0
2015-08-07 09:45:00,51.98,51.99,51.89,51.95,43648.0,44.8337,44.8423,44.7561,44.8078,43648.0
2015-08-07 09:50:00,51.94,52.01,51.89,51.98,47036.0,44.7992,44.8596,44.7561,44.8337,47036.0
2015-08-07 09:55:00,51.98,52.07,51.97,52.03,49160.0,44.8337,44.9114,44.8251,44.8769,49160.0
2015-08-07 10:00:00,52.02,52.03,51.9,51.94,27639.0,44.8682,44.8769,44.7647,44.7992,27639.0
2015-08-07 10:05:00,51.94,51.95,51.89,51.89,25694.0,44.7992,44.8078,44.7561,44.7561,25694.0
2015-08-07 10:10:00,51.9,51.95,51.87,51.89,41184.0,44.7647,44.8078,44.7388,44.7561,41184.0
2015-08-07 10:15:00,51.87,51.88,51.83,51.83,19458.0,44.7388,44.7475,44.7043,44.7043,19458.0
2015-08-07 10:20:00,51.83,51.83,51.72,51.74,30183.0,44.7043,44.7043,44.6095,44.6267,30183.0
2015-08-07 10:25:00,51.72,51.77,51.65,51.71,82092.0,44.6095,44.6526,44.5491,44.6008,82092.0
2015-08-07 10:30:00,51.71,51.81,51.66,51.75,145022.0,44.6008,44.6871,44.5577,44.6353,145022.0
2015-08-07 10:35:00,51.75,51.91,51.75,51.89,46498.0,44.6353,44.7733,44.6353,44.7561,46498.0
2015-08-07 10:40:00,51.9,51.9,51.8,51.83,56316.0,44.7647,44.7647,44.6785,44.7043,56316.0
2015-08-07 10:45:00,51.83,51.95,51.8,51.92,55823.0,44.7043,44.8078,44.6785,44.782,55823.0
2015-08-07 10:50:00,51.93,51.97,51.83,51.83,38036.0,44.7906,44.8251,44.7043,44.7043,38036.0
2015-08-07 10:55:00,51.83,51.88,51.8,51.81,32610.0,44.7043,44.7475,44.6785,44.6871,32610.0
2015-08-07 11:00:00,51.81,51.86,51.77,51.79,84062.0,44.6871,44.7302,44.6526,44.6698,84062.0
2015-08-07 11:05:00,51.78,51.81,51.72,51.73,52304.0,44.6612,44.6871,44.6095,44.6181,52304.0
2015-08-07 11:10:00,51.74,51.79,51.72,51.74,66295.0,44.6267,44.6698,44.6095,44.6267,66295.0
2015-08-07 11:15:00,51.75,51.8,51.66,51.66,47257.0,44.6353,44.6785,44.5577,44.5577,47257.0
2015-08-07 11:20:00,51.67,51.75,51.67,51.73,36414.0,44.5663,44.6353,44.5663,44.6181,36414.0
2015-08-07 11:25:00,51.72,51.78,51.68,51.68,42010.0,44.6095,44.6612,44.575,44.575,42010.0
2015-08-07 11:30:00,51.69,51.72,51.64,51.71,29229.0,44.5836,44.6095,44.5405,44.6008,29229.0
2015-08-07 11:35:00,51.7,51.7,51.62,51.64,17359.0,44.5922,44.5922,44.5232,44.5405,17359.0
2015-08-07 11:40:00,51.64,51.68,51.61,51.67,17939.0,44.5405,44.575,44.5146,44.5663,17939.0
2015-08-07 11:45:00,51.66,51.69,51.64,51.66,37515.0,44.5577,44.5836,44.5405,44.5577,37515.0
2015-08-07 11:50:00,51.66,51.69,51.61,51.62,18844.0,44.5577,44.5836,44.5146,44.5232,18844.0
2015-08-07 11:55:00,51.62,51.63,51.58,51.61,26526.0,44.5232,44.5318,44.4887,44.5146,26526.0
2015-08-07 12:00:00,51.6,51.66,51.6,51.62,13706.0,44.506,44.5577,44.506,44.5232,13706.0
2015-08-07 12:05:00,51.61,51.67,51.6,51.66,11565.0,44.5146,44.5663,44.506,44.5577,11565.0
2015-08-07 12:10:00,51.67,51.71,51.65,51.68,20801.0,44.5663,44.6008,44.5491,44.575,20801.0
2015-08-07 12:15:00,51.68,51.7,51.67,51.69,10058.0,44.575,44.5922,44.5663,44.5836,10058.0
2015-08-07 12:20:00,51.68,51.75,51.63,51.72,21557.0,44.575,44.6353,44.5318,44.6095,21557.0
2015-08-07 12:25:00,51.73,51.74,51.66,51.69,23171.0,44.6181,44.6267,44.5577,44.5836,23171.0
2015-08-07 12:30:00,51.69,51.7,51.65,51.68,19475.0,44.5836,44.5922,44.5491,44.575,19475.0
2015-08-07 12:35:00,51.68,51.68,51.61,51.68,23908.0,44.575,44.575,44.5146,44.575,23908.0
2015-08-07 12:40:00,51.68,51.74,51.68,51.71,23742.0,44.575,44.6267,44.575,44.6008,23742.0
2015-08-07 12:45:00,51.72,51.73,51.68,51.69,28021.0,44.6095,44.6181,44.575,44.5836,28021.0
2015-08-07 12:50:00,51.69,51.75,51.69,51.72,20062.0,44.5836,44.6353,44.5836,44.6095,20062.0
2015-08-07 12:55:00,51.71,51.75,51.68,51.74,33085.0,44.6008,44.6353,44.575,44.6267,33085.0
2015-08-07 13:00:00,51.74,51.76,51.67,51.68,19197.0,44.6267,44.644,44.5663,44.575,19197.0
2015-08-07 13:05:00,51.69,51.75,51.68,51.71,35806.0,44.5836,44.6353,44.575,44.6008,35806.0
2015-08-07 13:10:00,51.7,51.73,51.64,51.67,38560.0,44.5922,44.6181,44.5405,44.5663,38560.0
2015-08-07 13:15:00,51.68,51.74,51.67,51.74,26877.0,44.575,44.6267,44.5663,44.6267,26877.0
2015-08-07 13:20:00,51.73,51.73,51.68,51.7,19421.0,44.6181,44.6181,44.575,44.5922,19421.0
2015-08-07 13:25:00,51.68,51.7,51.66,51.68,16448.0,44.575,44.5922,44.5577,44.575,16448.0
2015-08-07 13:30:00,51.68,51.71,51.67,51.69,20096.0,44.575,44.6008,44.5663,44.5836,20096.0
2015-08-07 13:35:00,51.7,51.72,51.64,51.64,29418.0,44.5922,44.6095,44.5405,44.5405,29418.0
2015-08-07 13:40:00,51.65,51.67,51.61,51.63,18237.0,44.5491,44.5663,44.5146,44.5318,18237.0
2015-08-07 13:45:00,51.62,51.76,51.62,51.68,23033.0,44.5232,44.644,44.5232,44.575,23033.0
2015-08-07 13:50:00,51.69,51.7,51.62,51.64,258893.0,44.5836,44.5922,44.5232,44.5405,258893.0
2015-08-07 13:55:00,51.64,51.68,51.62,51.62,21416.0,44.5405,44.575,44.5232,44.5232,21416.0
2015-08-07 14:00:00,51.61,51.63,51.59,51.6,24559.0,44.5146,44.5318,44.4973,44.506,24559.0
2015-08-07 14:05:00,51.59,51.66,51.56,51.65,38251.0,44.4973,44.5577,44.4715,44.5491,38251.0
2015-08-07 14:10:00,51.65,51.7,51.63,51.65,23004.0,44.5491,44.5922,44.5318,44.5491,23004.0
2015-08-07 14:15:00,51.66,51.68,51.6,51.6,37490.0,44.5577,44.575,44.506,44.506,37490.0
2015-08-07 14:20:00,51.6,51.64,51.57,51.59,31489.0,44.506,44.5405,44.4801,44.4973,31489.0
2015-08-07 14:25:00,51.6,51.66,51.59,51.62,22524.0,44.506,44.5577,44.4973,44.5232,22524.0
2015-08-07 14:30:00,51.63,51.71,51.62,51.68,14318.0,44.5318,44.6008,44.5232,44.575,14318.0
2015-08-07 14:35:00,51.68,51.76,51.67,51.74,38122.0,44.575,44.644,44.5663,44.6267,38122.0
2015-08-07 14:40:00,51.74,51.76,51.72,51.76,13018.0,44.6267,44.644,44.6095,44.644,13018.0
2015-08-07 14:45:00,51.76,51.78,51.74,51.78,20802.0,44.644,44.6612,44.6267,44.6612,20802.0
2015-08-07 14:50:00,51.8,51.85,51.79,51.83,23171.0,44.6785,44.7216,44.6698,44.7043,23171.0
2015-08-07 14:55:00,51.83,51.88,51.81,51.88,16382.0,44.7043,44.7475,44.6871,44.7475,16382.0
2015-08-07 15:00:00,51.88,51.94,51.86,51.92,21011.0,44.7475,44.7992,44.7302,44.782,21011.0
2015-08-07 15:05:00,51.92,51.92,51.86,51.92,27170.0,44.782,44.782,44.7302,44.782,27170.0
2015-08-07 15:10:00,51.91,51.91,51.85,51.88,21381.0,44.7733,44.7733,44.7216,44.7475,21381.0
2015-08-07 15:15:00,51.88,51.92,51.86,51.92,45602.0,44.7475,44.782,44.7302,44.782,45602.0
2015-08-07 15:20:00,51.92,52.06,51.92,52.04,41086.0,44.782,44.9027,44.782,44.8855,41086.0
2015-08-07 15:25:00,52.04,52.13,52.03,52.1,39569.0,44.8855,44.9631,44.8769,44.9372,39569.0
2015-08-07 15:30:00,52.09,52.15,52.08,52.14,35209.0,44.9286,44.9804,44.92,44.9717,35209.0
2015-08-07 15:35:00,52.14,52.14,52.08,52.11,46574.0,44.9717,44.9717,44.92,44.9459,46574.0
2015-08-07 15:40:00,52.11,52.12,52.04,52.06,50908.0,44.9459,44.9545,44.8855,44.9027,50908.0
2015-08-07 15:45:00,52.05,52.12,52.05,52.11,50962.0,44.8941,44.9545,44.8941,44.9459,50962.0
2015-08-07 15:50:00,52.1,52.16,52.09,52.13,104665.0,44.9372,44.989,44.9286,44.9631,104665.0
2015-08-07 15:55:00,52.12,52.15,52.07,52.15,123986.0,44.9545,44.9804,44.9114,44.9804,123986.0
2015-08-10 09:30:00,52.8,53.01,52.8,52.91,174315.0,45.541,45.7221,45.541,45.6359,174315.0
2015-08-10 09:35:00,52.91,53.01,52.84,52.84,72743.0,45.6359,45.7221,45.5755,45.5755,72743.0
2015-08-10 09:40:00,52.84,52.87,52.69,52.74,123088.0,45.5755,45.6014,45.4461,45.4892,123088.0
2015-08-10 09:45:00,52.74,52.79,52.61,52.62,78840.0,45.4892,45.5324,45.3771,45.3857,78840.0
2015-08-10 09:50:00,52.62,52.67,52.51,52.53,127609.0,45.3857,45.4289,45.2909,45.3081,127609.0
2015-08-10 09:55:00,52.54,52.64,52.49,52.64,56668.0,45.3167,45.403,45.2736,45.403,56668.0
2015-08-10 10:00:00,52.63,52.69,52.63,52.64,33395.0,45.3944,45.4461,45.3944,45.403,33395.0
2015-08-10 10:05:00,52.64,52.74,52.64,52.67,30867.0,45.403,45.4892,45.403,45.4289,30867.0
2015-08-10 10:10:00,52.67,52.69,52.61,52.64,38215.0,45.4289,45.4461,45.3771,45.403,38215.0
2015-08-10 10:15:00,52.64,52.66,52.55,52.56,24732.0,45.403,45.4202,45.3254,45.334,24732.0
2015-08-10 10:20:00,52.56,52.66,52.54,52.66,39447.0,45.334,45.4202,45.3167,45.4202,39447.0
2015-08-10 10:25:00,52.66,52.7,52.55,52.57,32322.0,45.4202,45.4547,45.3254,45.3426,32322.0
2015-08-10 10:30:00,52.56,52.56,52.4,52.43,65299.0,45.334,45.334,45.196,45.2219,65299.0
2015-08-10 10:35:00,52.43,52.51,52.39,52.49,51815.0,45.2219,45.2909,45.1874,45.2736,51815.0
2015-08-10 10:40:00,52.49,52.49,52.4,52.41,45432.0,45.2736,45.2736,45.196,45.2046,45432.0
2015-08-10 10:45:00,52.42,52.56,52.41,52.55,58863.0,45.2132,45.334,45.2046,45.3254,58863.0
2015-08-10 10:50:00,52.56,52.58,52.51,52.55,30834.0,45.334,45.3512,45.2909,45.3254,30834.0
2015-08-10 10:55:00,52.56,52.61,52.52,52.56,36740.0,45.334,45.3771,45.2995,45.334,36740.0
2015-08-10 11:00:00,52.58,52.59,52.53,52.59,38282.0,45.3512,45.3599,45.3081,45.3599,38282.0
2015-08-10 11:05:00,52.6,52.63,52.57,52.6,41750.0,45.3685,45.3944,45.3426,45.3685,41750.0
2015-08-10 11:10:00,52.6,52.6,52.51,52.52,67207.0,45.3685,45.3685,45.2909,45.2995,67207.0
2015-08-10 11:15:00,52.53,52.55,52.49,52.51,71481.0,45.3081,45.3254,45.2736,45.2909,71481.0
2015-08-10 11:20:00,52.5,52.51,52.46,52.47,138250.0,45.2822,45.2909,45.2477,45.2564,138250.0
2015-08-10 11:25:00,52.49,52.53,52.46,52.53,26814.0,45.2736,45.3081,45.2477,45.3081,26814.0
2015-08-10 11:30:00,52.53,52.61,52.52,52.6,147793.0,45.3081,45.3771,45.2995,45.3685,147793.0
2015-08-10 11:35:00,52.6,52.66,52.56,52.58,147495.0,45.3685,45.4202,45.334,45.3512,147495.0
2015-08-10 11:40:00,52.57,52.59,52.55,52.58,28490.0,45.3426,45.3599,45.3254,45.3512,28490.0
2015-08-10 11:45:00,52.58,52.63,52.54,52.56,93876.0,45.3512,45.3944,45.3167,45.334,93876.0
2015-08-10 11:50:00,52.57,52.65,52.57,52.64,11223.0,45.3426,45.4116,45.3426,45.403,11223.0
2015-08-10 11:55:00,52.64,52.65,52.57,52.57,11838.0,45.403,45.4116,45.3426,45.3426,11838.0
2015-08-10 12:00:00,52.57,52.62,52.57,52.59,7724.0,45.3426,45.3857,45.3426,45.3599,7724.0
2015-08-10 12:05:00,52.59,52.6,52.54,52.57,9186.0,45.3599,45.3685,45.3167,45.3426,9186.0
2015-08-10 12:10:00,52.58,52.61,52.56,52.58,15002.0,45.3512,45.3771,45.334,45.3512,15002.0
2015-08-10 12:15:00,52.59,52.6,52.54,52.55,13684.0,45.3599,45.3685,45.3167,45.3254,13684.0
2015-08-10 12:20:00,52.56,52.57,52.47,52.47,22625.0,45.334,45.3426,45.2564,45.2564,22625.0
2015-08-10 12:25:00,52.47,52.49,52.45,52.46,19267.0,45.2564,45.2736,45.2391,45.2477,19267.0
2015-08-10 12:30:00,52.45,52.45,52.38,52.39,16078.0,45.2391,45.2391,45.1787,45.1874,16078.0
2015-08-10 12:35:00,52.39,52.43,52.38,52.4,10300.0,45.1874,45.2219,45.1787,45.196,10300.0
2015-08-10 12:40:00,52.39,52.41,52.34,52.37,10125.0,45.1874,45.2046,45.1442,45.1701,10125.0
2015-08-10 12:45:00,52.37,52.42,52.37,52.39,9119.0,45.1701,45.2132,45.1701,45.1874,9119.0
2015-08-10 12:50:00,52.4,52.41,52.34,52.36,21514.0,45.196,45.2046,45.1442,45.1615,21514.0
2015-08-10 12:55:00,52.36,52.4,52.35,52.4,13823.0,45.1615,45.196,45.1529,45.196,13823.0
2015-08-10 13:00:00,52.39,52.46,52.38,52.46,12750.0,45.1874,45.2477,45.1787,45.2477,12750.0
2015-08-10 13:05:00,52.46,52.46,52.39,52.39,20644.0,45.2477,45.2477,45.1874,45.1874,20644.0
2015-08-10 13:10:00,52.39,52.41,52.37,52.38,14748.0,45.1874,45.2046,45.1701,45.1787,14748.0
2015-08-10 13:15:00,52.39,52.39,52.33,52.38,36974.0,45.1874,45.1874,45.1356,45.1787,36974.0
2015-08-10 13:20:00,52.38,52.39,52.31,52.38,84943.0,45.1787,45.1874,45.1184,45.1787,84943.0
2015-08-10 13:25:00,52.4,52.4,52.35,52.35,15304.0,45.196,45.196,45.1529,45.1529,15304.0
2015-08-10 13:30:00,52.35,52.36,52.28,52.33,79636.0,45.1529,45.1615,45.0925,45.1356,79636.0
2015-08-10 13:35:00,52.34,52.36,52.31,52.36,10099.0,45.1442,45.1615,45.1184,45.1615,10099.0
2015-08-10 13:40:00,52.37,52.4,52.36,52.4,17004.0,45.1701,45.196,45.1615,45.196,17004.0
2015-08-10 13:45:00,52.39,52.4,52.26,52.28,31302.0,45.1874,45.196,45.0752,45.0925,31302.0
2015-08-10 13:50:00,52.28,52.31,52.28,52.3,14362.0,45.0925,45.1184,45.0925,45.1097,14362.0
2015-08-10 13:55:00,52.3,52.31,52.29,52.31,14279.0,45.1097,45.1184,45.1011,45.1184,14279.0
2015-08-10 14:00:00,52.31,52.36,52.27,52.27,73980.0,45.1184,45.1615,45.0839,45.0839,73980.0
2015-08-10 14:05:00,52.28,52.31,52.23,52.28,50124.0,45.0925,45.1184,45.0494,45.0925,50124.0
2015-08-10 14:10:00,52.28,52.29,52.23,52.23,35007.0,45.0925,45.1011,45.0494,45.0494,35007.0
2015-08-10 14:15:00,52.22,52.26,52.22,52.25,66673.0,45.0407,45.0752,45.0407,45.0666,66673.0
2015-08-10 14:20:00,52.26,52.26,52.23,52.24,8511.0,45.0752,45.0752,45.0494,45.058,8511.0
2015-08-10 14:25:00,52.25,52.31,52.24,52.29,46449.0,45.0666,45.1184,45.058,45.1011,46449.0
2015-08-10 14:30:00,52.29,52.33,52.28,52.32,21311.0,45.1011,45.1356,45.0925,45.127,21311.0
2015-08-10 14:35:00,52.32,52.33,52.23,52.24,60852.0,45.127,45.1356,45.0494,45.058,60852.0
2015-08-10 14:40:00,52.24,52.25,52.23,52.23,15430.0,45.058,45.0666,45.0494,45.0494,15430.0
2015-08-10 14:45:00,52.23,52.31,52.23,52.3,13935.0,45.0494,45.1184,45.0494,45.1097,13935.0
2015-08-10 14:50:00,52.3,52.33,52.24,52.33,50713.0,45.1097,45.1356,45.058,45.1356,50713.0
2015-08-10 14:55:00,52.33,52.38,52.32,52.38,31107.0,45.1356,45.1787,45.127,45.1787,31107.0
2015-08-10 15:00:00,52.38,52.41,52.35,52.38,35423.0,45.1787,45.2046,45.1529,45.1787,35423.0
2015-08-10 15:05:00,52.38,52.39,52.36,52.39,14193.0,45.1787,45.1874,45.1615,45.1874,14193.0
2015-08-10 15:10:00,52.39,52.42,52.38,52.42,8544.0,45.1874,45.2132,45.1787,45.2132,8544.0
2015-08-10 15:15:00,52.42,52.43,52.37,52.37,26493.0,45.2132,45.2219,45.1701,45.1701,26493.0
2015-08-10 15:20:00,52.37,52.43,52.37,52.41,23212.0,45.1701,45.2219,45.1701,45.2046,23212.0
2015-08-10 15:25:00,52.4,52.41,52.39,52.4,14643.0,45.196,45.2046,45.1874,45.196,14643.0
2015-08-10 15:30:00,52.4,52.4,52.38,52.39,20979.0,45.196,45.196,45.1787,45.1874,20979.0
2015-08-10 15:35:00,52.4,52.41,52.36,52.36,51770.0,45.196,45.2046,45.1615,45.1615,51770.0
2015-08-10 15:40:00,52.37,52.41,52.35,52.41,32407.0,45.1701,45.2046,45.1529,45.2046,32407.0
2015-08-10 15:45:00,52.41,52.43,52.38,52.4,71449.0,45.2046,45.2219,45.1787,45.196,71449.0
2015-08-10 15:50:00,52.4,52.41,52.34,52.34,60269.0,45.196,45.2046,45.1442,45.1442,60269.0
2015-08-10 15:55:00,52.34,52.42,52.33,52.42,141840.0,45.1442,45.2132,45.1356,45.2132,141840.0
2015-08-11 09:30:00,51.92,51.99,51.82,51.96,91973.0,44.782,44.8423,44.6957,44.8165,91973.0
2015-08-11 09:35:00,51.97,52.07,51.92,52.0,68921.0,44.8251,44.9114,44.782,44.851,68921.0
2015-08-11 09:40:00,52.02,52.03,51.93,51.99,123670.0,44.8682,44.8769,44.7906,44.8423,123670.0
2015-08-11 09:45:00,52.01,52.01,51.87,51.95,100498.0,44.8596,44.8596,44.7388,44.8078,100498.0
2015-08-11 09:50:00,51.94,51.97,51.79,51.8,68426.0,44.7992,44.8251,44.6698,44.6785,68426.0
2015-08-11 09:55:00,51.81,51.83,51.7,51.71,120346.0,44.6871,44.7043,44.5922,44.6008,120346.0
2015-08-11 10:00:00,51.72,51.85,51.67,51.84,80174.0,44.6095,44.7216,44.5663,44.713,80174.0
2015-08-11 10:05:00,51.84,51.96,51.83,51.96,57178.0,44.713,44.8165,44.7043,44.8165,57178.0
2015-08-11 10:10:00,51.95,51.98,51.89,51.98,99691.0,44.8078,44.8337,44.7561,44.8337,99691.0
2015-08-11 10:15:00,51.98,52.02,51.86,51.9,149518.0,44.8337,44.8682,44.7302,44.7647,149518.0
2015-08-11 10:20:00,51.9,51.97,51.88,51.96,49716.0,44.7647,44.8251,44.7475,44.8165,49716.0
2015-08-11 10:25:00,51.96,52.04,51.94,51.95,53411.0,44.8165,44.8855,44.7992,44.8078,53411.0
2015-08-11 10:30:00,51.94,51.95,51.89,51.93,20534.0,44.7992,44.8078,44.7561,44.7906,20534.0
2015-08-11 10:35:00,51.94,51.98,51.93,51.96,34886.0,44.7992,44.8337,44.7906,44.8165,34886.0
2015-08-11 10:40:00,51.95,52.09,51.94,52.09,48911.0,44.8078,44.9286,44.7992,44.9286,48911.0
2015-08-11 10:45:00,52.09,52.21,52.09,52.13,58888.0,44.9286,45.0321,44.9286,44.9631,58888.0
2015-08-11 10:50:00,52.13,52.15,52.09,52.1,34863.0,44.9631,44.9804,44.9286,44.9372,34863.0
2015-08-11 10:55:00,52.09,52.13,52.06,52.1,24917.0,44.9286,44.9631,44.9027,44.9372,24917.0
2015-08-11 11:00:00,52.1,52.15,52.08,52.09,21818.0,44.9372,44.9804,44.92,44.9286,21818.0
2015-08-11 11:05:00,52.08,52.08,52.03,52.06,19189.0,44.92,44.92,44.8769,44.9027,19189.0
2015-08-11 11:10:00,52.05,52.12,52.05,52.12,19266.0,44.8941,44.9545,44.8941,44.9545,19266.0
2015-08-11 11:15:00,52.11,52.13,52.08,52.09,40912.0,44.9459,44.9631,44.92,44.9286,40912.0
2015-08-11 11:20:00,52.09,52.1,52.05,52.09,26750.0,44.9286,44.9372,44.8941,44.9286,26750.0
2015-08-11 11:25:00,52.09,52.13,52.05,52.13,39602.0,44.9286,44.9631,44.8941,44.9631,39602.0
2015-08-11 11:30:00,52.13,52.17,52.13,52.16,16312.0,44.9631,44.9976,44.9631,44.989,16312.0
2015-08-11 11:35:00,52.15,52.19,52.11,52.15,36340.0,44.9804,45.0149,44.9459,44.9804,36340.0
2015-08-11 11:40:00,52.14,52.14,52.06,52.1,44997.0,44.9717,44.9717,44.9027,44.9372,44997.0
2015-08-11 11:45:00,52.11,52.13,52.02,52.05,35118.0,44.9459,44.9631,44.8682,44.8941,35118.0
2015-08-11 11:50:00,52.05,52.14,51.99,52.13,36414.0,44.8941,44.9717,44.8423,44.9631,36414.0
2015-08-11 11:55:00,52.13,52.16,52.11,52.15,37933.0,44.9631,44.989,44.9459,44.9804,37933.0
2015-08-11 12:00:00,52.15,52.19,52.14,52.19,14406.0,44.9804,45.0149,44.9717,45.0149,14406.0
2015-08-11 12:05:00,52.19,52.21,52.17,52.19,16100.0,45.0149,45.0321,44.9976,45.0149,16100.0
2015-08-11 12:10:00,52.19,52.21,52.17,52.19,17109.0,45.0149,45.0321,44.9976,45.0149,17109.0
2015-08-11 12:15:00,52.19,52.2,52.18,52.18,28102.0,45.0149,45.0235,45.0062,45.0062,28102.0
2015-08-11 12:20:00,52.19,52.19,52.04,52.15,89533.0,45.0149,45.0149,44.8855,44.9804,89533.0
2015-08-11 12:25:00,52.15,52.19,52.15,52.18,9703.0,44.9804,45.0149,44.9804,45.0062,9703.0
2015-08-11 12:30:00,52.17,52.24,52.17,52.23,7342.0,44.9976,45.058,44.9976,45.0494,7342.0
2015-08-11 12:35:00,52.22,52.25,52.18,52.22,14810.0,45.0407,45.0666,45.0062,45.0407,14810.0
2015-08-11 12:40:00,52.22,52.26,52.22,52.25,35892.0,45.0407,45.0752,45.0407,45.0666,35892.0
2015-08-11 12:45:00,52.25,52.32,52.25,52.31,34853.0,45.0666,45.127,45.0666,45.1184,34853.0
2015-08-11 12:50:00,52.31,52.33,52.31,52.32,17548.0,45.1184,45.1356,45.1184,45.127,17548.0
2015-08-11 12:55:00,52.32,52.33,52.26,52.26,16060.0,45.127,45.1356,45.0752,45.0752,16060.0
2015-08-11 13:00:00,52.26,52.27,52.18,52.18,15680.0,45.0752,45.0839,45.0062,45.0062,15680.0
2015-08-11 13:05:00,52.19,52.21,52.15,52.16,12599.0,45.0149,45.0321,44.9804,44.989,12599.0
2015-08-11 13:10:00,52.16,52.17,52.13,52.17,11734.0,44.989,44.9976,44.9631,44.9976,11734.0
2015-08-11 13:15:00,52.18,52.18,52.13,52.16,10266.0,45.0062,45.0062,44.9631,44.989,10266.0
2015-08-11 13:20:00,52.15,52.19,52.12,52.17,10102.0,44.9804,45.0149,44.9545,44.9976,10102.0
2015-08-11 13:25:00,52.18,52.22,52.17,52.21,14451.0,45.0062,45.0407,44.9976,45.0321,14451.0
2015-08-11 13:30:00,52.21,52.21,52.15,52.15,9910.0,45.0321,45.0321,44.9804,44.9804,9910.0
2015-08-11 13:35:00,52.16,52.24,52.14,52.23,15302.0,44.989,45.058,44.9717,45.0494,15302.0
2015-08-11 13:40:00,52.24,52.25,52.13,52.13,27307.0,45.058,45.0666,44.9631,44.9631,27307.0
2015-08-11 13:45:00,52.13,52.13,52.02,52.05,31204.0,44.9631,44.9631,44.8682,44.8941,31204.0
2015-08-11 13:50:00,52.05,52.06,52.0,52.02,17550.0,44.8941,44.9027,44.851,44.8682,17550.0
2015-08-11 13:55:00,52.01,52.03,52.0,52.02,21603.0,44.8596,44.8769,44.851,44.8682,21603.0
2015-08-11 14:00:00,52.02,52.05,52.0,52.02,24127.0,44.8682,44.8941,44.851,44.8682,24127.0
2015-08-11 14:05:00,52.02,52.09,52.01,52.04,24539.0,44.8682,44.9286,44.8596,44.8855,24539.0
2015-08-11 14:10:00,52.04,52.06,51.99,51.99,17056.0,44.8855,44.9027,44.8423,44.8423,17056.0
2015-08-11 14:15:00,51.99,52.05,51.96,52.04,75908.0,44.8423,44.8941,44.8165,44.8855,75908.0
2015-08-11 14:20:00,52.05,52.07,52.03,52.04,31439.0,44.8941,44.9114,44.8769,44.8855,31439.0
2015-08-11 14:25:00,52.04,52.07,52.01,52.06,44420.0,44.8855,44.9114,44.8596,44.9027,44420.0
2015-08-11 14:30:00,52.06,52.08,52.03,52.03,25969.0,44.9027,44.92,44.8769,44.8769,25969.0
2015-08-11 14:35:00,52.05,52.1,52.01,52.1,26848.0,44.8941,44.9372,44.8596,44.9372,26848.0
2015-08-11 14:40:00,52.1,52.1,52.07,52.1,21815.0,44.9372,44.9372,44.9114,44.9372,21815.0
2015-08-11 14:45:00,52.09,52.1,52.03,52.03,19551.0,44.9286,44.9372,44.8769,44.8769,19551.0
2015-08-11 14:50:00,52.02,52.03,51.98,52.02,16511.0,44.8682,44.8769,44.8337,44.8682,16511.0
2015-08-11 14:55:00,52.04,52.09,52.03,52.05,19298.0,44.8855,44.9286,44.8769,44.8941,19298.0
2015-08-11 15:00:00,52.04,52.08,52.01,52.04,27055.0,44.8855,44.92,44.8596,44.8855,27055.0
2015-08-11 15:05:00,52.04,52.07,52.01,52.01,19596.0,44.8855,44.9114,44.8596,44.8596,19596.0
2015-08-11 15:10:00,52.01,52.1,52.01,52.1,29338.0,44.8596,44.9372,44.8596,44.9372,29338.0
2015-08-11 15:15:00,52.1,52.11,52.04,52.05,26841.0,44.9372,44.9459,44.8855,44.8941,26841.0
2015-08-11 15:20:00,52.06,52.08,52.03,52.07,21027.0,44.9027,44.92,44.8769,44.9114,21027.0
2015-08-11 15:25:00,52.07,52.09,52.05,52.06,32430.0,44.9114,44.9286,44.8941,44.9027,32430.0
2015-08-11 15:30:00,52.07,52.08,52.02,52.05,27887.0,44.9114,44.92,44.8682,44.8941,27887.0
2015-08-11 15:35:00,52.05,52.11,52.02,52.1,40748.0,44.8941,44.9459,44.8682,44.9372,40748.0
2015-08-11 15:40:00,52.09,52.11,52.05,52.08,42057.0,44.9286,44.9459,44.8941,44.92,42057.0
2015-08-11 15:45:00,52.09,52.12,52.08,52.09,47547.0,44.9286,44.9545,44.92,44.9286,47547.0
2015-08-11 15:50:00,52.08,52.19,52.07,52.17,102845.0,44.92,45.0149,44.9114,44.9976,102845.0
2015-08-11 15:55:00,52.17,52.2,52.15,52.19,193541.0,44.9976,45.0235,44.9804,45.0149,193541.0
2015-08-12 09:30:00,51.79,51.85,51.41,51.55,104857.0,44.6698,44.7216,44.3421,44.4628,104857.0
2015-08-12 09:35:00,51.55,51.56,51.39,51.51,51866.0,44.4628,44.4715,44.3248,44.4283,51866.0
2015-08-12 09:40:00,51.5,51.5,51.39,51.42,40556.0,44.4197,44.4197,44.3248,44.3507,40556.0
2015-08-12 09:45:00,51.42,51.48,51.41,51.43,30084.0,44.3507,44.4025,44.3421,44.3593,30084.0
2015-08-12 09:50:00,51.43,51.49,51.33,51.49,59484.0,44.3593,44.4111,44.2731,44.4111,59484.0
2015-08-12 09:55:00,51.49,51.51,51.39,51.39,101049.0,44.4111,44.4283,44.3248,44.3248,101049.0
2015-08-12 10:00:00,51.4,51.45,51.35,51.44,25893.0,44.3335,44.3766,44.2903,44.368,25893.0
2015-08-12 10:05:00,51.45,51.47,51.32,51.37,57267.0,44.3766,44.3938,44.2645,44.3076,57267.0
2015-08-12 10:10:00,51.36,51.41,51.24,51.24,34955.0,44.299,44.3421,44.1955,44.1955,34955.0
2015-08-12 10:15:00,51.24,51.31,51.24,51.28,30838.0,44.1955,44.2558,44.1955,44.23,30838.0
2015-08-12 10:20:00,51.28,51.28,51.1,51.12,55963.0,44.23,44.23,44.0747,44.092,55963.0
2015-08-12 10:25:00,51.13,51.19,51.09,51.17,18987.0,44.1006,44.1523,44.0661,44.1351,18987.0
2015-08-12 10:30:00,51.17,51.26,51.16,51.25,26908.0,44.1351,44.2127,44.1265,44.2041,26908.0
2015-08-12 10:35:00,51.25,51.3,51.23,51.28,33631.0,44.2041,44.2472,44.1868,44.23,33631.0
2015-08-12 10:40:00,51.28,51.33,51.26,51.26,20128.0,44.23,44.2731,44.2127,44.2127,20128.0
2015-08-12 10:45:00,51.25,51.27,51.21,51.21,20655.0,44.2041,44.2213,44.1696,44.1696,20655.0
2015-08-12 10:50:00,51.21,51.23,51.15,51.15,30056.0,44.1696,44.1868,44.1178,44.1178,30056.0
2015-08-12 10:55:00,51.15,51.2,51.1,51.12,28263.0,44.1178,44.161,44.0747,44.092,28263.0
2015-08-12 11:00:00,51.13,51.31,51.13,51.29,26780.0,44.1006,44.2558,44.1006,44.2386,26780.0
2015-08-12 11:05:00,51.3,51.39,51.29,51.36,22219.0,44.2472,44.3248,44.2386,44.299,22219.0
2015-08-12 11:10:00,51.36,51.39,51.33,51.33,29820.0,44.299,44.3248,44.2731,44.2731,29820.0
2015-08-12 11:15:00,51.33,51.42,51.32,51.42,46582.0,44.2731,44.3507,44.2645,44.3507,46582.0
2015-08-12 11:20:00,51.42,51.43,51.35,51.38,19523.0,44.3507,44.3593,44.2903,44.3162,19523.0
2015-08-12 11:25:00,51.37,51.51,51.37,51.5,38851.0,44.3076,44.4283,44.3076,44.4197,38851.0
2015-08-12 11:30:00,51.49,51.49,51.41,51.45,29197.0,44.4111,44.4111,44.3421,44.3766,29197.0
2015-08-12 11:35:00,51.45,51.45,51.36,51.37,15710.0,44.3766,44.3766,44.299,44.3076,15710.0
2015-08-12 11:40:00,51.37,51.39,51.33,51.33,22806.0,44.3076,44.3248,44.2731,44.2731,22806.0
2015-08-12 11:45:00,51.31,51.33,51.3,51.31,14126.0,44.2558,44.2731,44.2472,44.2558,14126.0
2015-08-12 11:50:00,51.31,51.32,51.26,51.26,13174.0,44.2558,44.2645,44.2127,44.2127,13174.0
2015-08-12 11:55:00,51.25,51.26,51.2,51.21,10115.0,44.2041,44.2127,44.161,44.1696,10115.0
2015-08-12 12:00:00,51.21,51.21,51.02,51.06,62075.0,44.1696,44.1696,44.0057,44.0402,62075.0
2015-08-12 12:05:00,51.05,51.06,51.02,51.05,31300.0,44.0316,44.0402,44.0057,44.0316,31300.0
2015-08-12 12:10:00,51.05,51.06,50.99,51.01,61861.0,44.0316,44.0402,43.9798,43.9971,61861.0
2015-08-12 12:15:00,51.01,51.03,50.99,51.01,42186.0,43.9971,44.0143,43.9798,43.9971,42186.0
2015-08-12 12:20:00,51.0,51.01,50.96,50.97,42656.0,43.9885,43.9971,43.954,43.9626,42656.0
2015-08-12 12:25:00,50.97,50.98,50.93,50.95,76978.0,43.9626,43.9712,43.9281,43.9453,76978.0
2015-08-12 12:30:00,50.95,51.18,50.91,51.12,124855.0,43.9453,44.1437,43.9108,44.092,124855.0
2015-08-12 12:35:00,51.13,51.18,51.07,51.08,13510.0,44.1006,44.1437,44.0488,44.0575,13510.0
2015-08-12 12:40:00,51.08,51.11,51.04,51.1,25910.0,44.0575,44.0833,44.023,44.0747,25910.0
2015-08-12 12:45:00,51.1,51.12,51.02,51.02,20041.0,44.0747,44.092,44.0057,44.0057,20041.0
2015-08-12 12:50:00,51.02,51.04,51.01,51.02,26244.0,44.0057,44.023,43.9971,44.0057,26244.0
2015-08-12 12:55:00,51.01,51.01,50.95,51.0,34612.0,43.9971,43.9971,43.9453,43.9885,34612.0
2015-08-12 13:00:00,51.0,51.07,50.98,51.06,30183.0,43.9885,44.0488,43.9712,44.0402,30183.0
2015-08-12 13:05:00,51.07,51.13,51.07,51.1,17270.0,44.0488,44.1006,44.0488,44.0747,17270.0
2015-08-12 13:10:00,51.11,51.13,51.05,51.07,16807.0,44.0833,44.1006,44.0316,44.0488,16807.0
2015-08-12 13:15:00,51.07,51.1,51.06,51.09,32289.0,44.0488,44.0747,44.0402,44.0661,32289.0
2015-08-12 13:20:00,51.09,51.11,51.06,51.07,23053.0,44.0661,44.0833,44.0402,44.0488,23053.0
2015-08-12 13:25:00,51.06,51.07,50.97,50.97,17649.0,44.0402,44.0488,43.9626,43.9626,17649.0
2015-08-12 13:30:00,50.98,50.98,50.94,50.94,21617.0,43.9712,43.9712,43.9367,43.9367,21617.0
2015-08-12 13:35:00,50.94,50.96,50.92,50.94,21832.0,43.9367,43.954,43.9195,43.9367,21832.0
2015-08-12 13:40:00,50.95,51.03,50.95,51.03,16054.0,43.9453,44.0143,43.9453,44.0143,16054.0
2015-08-12 13:45:00,51.03,51.1,50.99,51.1,20083.0,44.0143,44.0747,43.9798,44.0747,20083.0
2015-08-12 13:50:00,51.1,51.21,51.1,51.19,21368.0,44.0747,44.1696,44.0747,44.1523,21368.0
2015-08-12 13:55:00,51.2,51.23,51.16,51.17,21866.0,44.161,44.1868,44.1265,44.1351,21866.0
2015-08-12 14:00:00,51.17,51.18,51.09,51.13,48110.0,44.1351,44.1437,44.0661,44.1006,48110.0
2015-08-12 14:05:00,51.12,51.19,51.1,51.19,61140.0,44.092,44.1523,44.0747,44.1523,61140.0
2015-08-12 14:10:00,51.2,51.27,51.19,51.25,32683.0,44.161,44.2213,44.1523,44.2041,32683.0
2015-08-12 14:15:00,51.24,51.24,51.15,51.17,40628.0,44.1955,44.1955,44.1178,44.1351,40628.0
2015-08-12 14:20:00,51.16,51.16,51.1,51.12,21042.0,44.1265,44.1265,44.0747,44.092,21042.0
2015-08-12 14:25:00,51.13,51.13,51.02,51.02,25971.0,44.1006,44.1006,44.0057,44.0057,25971.0
2015-08-12 14:30:00,51.04,51.08,50.97,50.98,62955.0,44.023,44.0575,43.9626,43.9712,62955.0
2015-08-12 14:35:00,50.99,51.06,50.98,51.03,112583.0,43.9798,44.0402,43.9712,44.0143,112583.0
2015-08-12 14:40:00,51.04,51.06,51.0,51.06,49228.0,44.023,44.0402,43.9885,44.0402,49228.0
2015-08-12 14:45:00,51.05,51.12,51.05,51.12,25104.0,44.0316,44.092,44.0316,44.092,25104.0
2015-08-12 14:50:00,51.12,51.12,51.08,51.11,26280.0,44.092,44.092,44.0575,44.0833,26280.0
2015-08-12 14:55:00,51.12,51.15,51.07,51.13,60110.0,44.092,44.1178,44.0488,44.1006,60110.0
2015-08-12 15:00:00,51.13,51.21,51.13,51.14,43528.0,44.1006,44.1696,44.1006,44.1092,43528.0
2015-08-12 15:05:00,51.14,51.16,51.1,51.15,74447.0,44.1092,44.1265,44.0747,44.1178,74447.0
2015-08-12 15:10:00,51.14,51.16,51.1,51.12,57995.0,44.1092,44.1265,44.0747,44.092,57995.0
2015-08-12 15:15:00,51.12,51.14,51.1,51.12,38728.0,44.092,44.1092,44.0747,44.092,38728.0
2015-08-12 15:20:00,51.12,51.17,51.11,51.16,36451.0,44.092,44.1351,44.0833,44.1265,36451.0
2015-08-12 15:25:00,51.16,51.27,51.15,51.21,58991.0,44.1265,44.2213,44.1178,44.1696,58991.0
2015-08-12 15:30:00,51.22,51.27,51.2,51.25,49755.0,44.1782,44.2213,44.161,44.2041,49755.0
2015-08-12 15:35:00,51.26,51.27,51.23,51.23,49362.0,44.2127,44.2213,44.1868,44.1868,49362.0
2015-08-12 15:40:00,51.23,51.24,51.15,51.18,110587.0,44.1868,44.1955,44.1178,44.1437,110587.0
2015-08-12 15:45:00,51.18,51.22,51.15,51.15,75413.0,44.1437,44.1782,44.1178,44.1178,75413.0
2015-08-12 15:50:00,51.14,51.19,51.1,51.1,141445.0,44.1092,44.1523,44.0747,44.0747,141445.0
2015-08-12 15:55:00,51.11,51.15,51.08,51.15,285403.0,44.0833,44.1178,44.0575,44.1178,285403.0
2015-08-13 09:30:00,51.46,51.65,51.31,51.59,117080.0,44.3852,44.5491,44.2558,44.4973,117080.0
2015-08-13 09:35:00,51.61,51.69,51.41,51.41,68031.0,44.5146,44.5836,44.3421,44.3421,68031.0
2015-08-13 09:40:00,51.41,51.59,51.36,51.59,58446.0,44.3421,44.4973,44.299,44.4973,58446.0
2015-08-13 09:45:00,51.56,51.63,51.52,51.56,81927.0,44.4715,44.5318,44.437,44.4715,81927.0
2015-08-13 09:50:00,51.56,51.69,51.55,51.68,48344.0,44.4715,44.5836,44.4628,44.575,48344.0
2015-08-13 09:55:00,51.68,51.72,51.63,51.68,33310.0,44.575,44.6095,44.5318,44.575,33310.0
2015-08-13 10:00:00,51.68,51.71,51.64,51.64,36000.0,44.575,44.6008,44.5405,44.5405,36000.0
2015-08-13 10:05:00,51.64,51.84,51.64,51.84,62567.0,44.5405,44.713,44.5405,44.713,62567.0
2015-08-13 10:10:00,51.84,51.89,51.79,51.87,92642.0,44.713,44.7561,44.6698,44.7388,92642.0
2015-08-13 10:15:00,51.87,51.96,51.85,51.93,64580.0,44.7388,44.8165,44.7216,44.7906,64580.0
2015-08-13 10:20:00,51.92,51.99,51.91,51.94,36702.0,44.782,44.8423,44.7733,44.7992,36702.0
2015-08-13 10:25:00,51.94,52.0,51.93,52.0,31455.0,44.7992,44.851,44.7906,44.851,31455.0
2015-08-13 10:30:00,52.0,52.1,51.98,52.07,29812.0,44.851,44.9372,44.8337,44.9114,29812.0
2015-08-13 10:35:00,52.07,52.24,52.07,52.2,35845.0,44.9114,45.058,44.9114,45.0235,35845.0
2015-08-13 10:40:00,52.21,52.23,52.17,52.19,30835.0,45.0321,45.0494,44.9976,45.0149,30835.0
2015-08-13 10:45:00,52.19,52.25,52.19,52.23,35126.0,45.0149,45.0666,45.0149,45.0494,35126.0
2015-08-13 10:50:00,52.23,52.28,52.2,52.27,40596.0,45.0494,45.0925,45.0235,45.0839,40596.0
2015-08-13 10:55:00,52.27,52.33,52.26,52.29,36741.0,45.0839,45.1356,45.0752,45.1011,36741.0
2015-08-13 11:00:00,52.3,52.31,52.26,52.3,39104.0,45.1097,45.1184,45.0752,45.1097,39104.0
2015-08-13 11:05:00,52.29,52.3,52.18,52.19,49234.0,45.1011,45.1097,45.0062,45.0149,49234.0
2015-08-13 11:10:00,52.18,52.22,52.11,52.22,60345.0,45.0062,45.0407,44.9459,45.0407,60345.0
2015-08-13 11:15:00,52.23,52.39,52.23,52.39,36098.0,45.0494,45.1874,45.0494,45.1874,36098.0
2015-08-13 11:20:00,52.39,52.44,52.3,52.32,77847.0,45.1874,45.2305,45.1097,45.127,77847.0
2015-08-13 11:25:00,52.32,52.32,52.2,52.22,28257.0,45.127,45.127,45.0235,45.0407,28257.0
2015-08-13 11:30:00,52.23,52.23,52.18,52.22,32855.0,45.0494,45.0494,45.0062,45.0407,32855.0
2015-08-13 11:35:00,52.22,52.25,52.2,52.22,27048.0,45.0407,45.0666,45.0235,45.0407,27048.0
2015-08-13 11:40:00,52.22,52.29,52.21,52.27,17924.0,45.0407,45.1011,45.0321,45.0839,17924.0
2015-08-13 11:45:00,52.28,52.4,52.28,52.39,19489.0,45.0925,45.196,45.0925,45.1874,19489.0
2015-08-13 11:50:00,52.39,52.4,52.35,52.39,17695.0,45.1874,45.196,45.1529,45.1874,17695.0
2015-08-13 11:55:00,52.38,52.38,52.25,52.3,15564.0,45.1787,45.1787,45.0666,45.1097,15564.0
2015-08-13 12:00:00,52.3,52.36,52.3,52.36,13174.0,45.1097,45.1615,45.1097,45.1615,13174.0
2015-08-13 12:05:00,52.36,52.41,52.36,52.36,8875.0,45.1615,45.2046,45.1615,45.1615,8875.0
2015-08-13 12:10:00,52.34,52.39,52.34,52.37,14355.0,45.1442,45.1874,45.1442,45.1701,14355.0
2015-08-13 12:15:00,52.36,52.36,52.28,52.3,16706.0,45.1615,45.1615,45.0925,45.1097,16706.0
2015-08-13 12:20:00,52.29,52.3,52.28,52.28,6406.0,45.1011,45.1097,45.0925,45.0925,6406.0
2015-08-13 12:25:00,52.29,52.4,52.29,52.38,13115.0,45.1011,45.196,45.1011,45.1787,13115.0
2015-08-13 12:30:00,52.38,52.38,52.3,52.31,34155.0,45.1787,45.1787,45.1097,45.1184,34155.0
2015-08-13 12:35:00,52.3,52.3,52.23,52.27,23210.0,45.1097,45.1097,45.0494,45.0839,23210.0
2015-08-13 12:40:00,52.27,52.28,52.18,52.21,10943.0,45.0839,45.0925,45.0062,45.0321,10943.0
2015-08-13 12:45:00,52.21,52.25,52.2,52.21,6895.0,45.0321,45.0666,45.0235,45.0321,6895.0
2015-08-13 12:50:00,52.21,52.26,52.21,52.26,8108.0,45.0321,45.0752,45.0321,45.0752,8108.0
2015-08-13 12:55:00,52.26,52.27,52.19,52.19,8766.0,45.0752,45.0839,45.0149,45.0149,8766.0
2015-08-13 13:00:00,52.19,52.26,52.19,52.26,8406.0,45.0149,45.0752,45.0149,45.0752,8406.0
2015-08-13 13:05:00,52.27,52.32,52.27,52.28,14967.0,45.0839,45.127,45.0839,45.0925,14967.0
2015-08-13 13:10:00,52.29,52.29,52.25,52.26,8970.0,45.1011,45.1011,45.0666,45.0752,8970.0
2015-08-13 13:15:00,52.26,52.28,52.2,52.2,14844.0,45.0752,45.0925,45.0235,45.0235,14844.0
2015-08-13 13:20:00,52.21,52.27,52.21,52.26,8099.0,45.0321,45.0839,45.0321,45.0752,8099.0
2015-08-13 13:25:00,52.26,52.28,52.26,52.26,5528.0,45.0752,45.0925,45.0752,45.0752,5528.0
2015-08-13 13:30:00,52.25,52.29,52.25,52.26,8052.0,45.0666,45.1011,45.0666,45.0752,8052.0
2015-08-13 13:35:00,52.26,52.26,52.22,52.24,8462.0,45.0752,45.0752,45.0407,45.058,8462.0
2015-08-13 13:40:00,52.25,52.28,52.22,52.24,11666.0,45.0666,45.0925,45.0407,45.058,11666.0
2015-08-13 13:45:00,52.24,52.33,52.24,52.3,12142.0,45.058,45.1356,45.058,45.1097,12142.0
2015-08-13 13:50:00,52.29,52.29,52.2,52.23,7300.0,45.1011,45.1011,45.0235,45.0494,7300.0
2015-08-13 13:55:00,52.24,52.25,52.22,52.25,8450.0,45.058,45.0666,45.0407,45.0666,8450.0
2015-08-13 14:00:00,52.25,52.3,52.25,52.28,21881.0,45.0666,45.1097,45.0666,45.0925,21881.0
2015-08-13 14:05:00,52.28,52.28,52.26,52.28,12668.0,45.0925,45.0925,45.0752,45.0925,12668.0
2015-08-13 14:10:00,52.28,52.28,52.26,52.28,14017.0,45.0925,45.0925,45.0752,45.0925,14017.0
2015-08-13 14:15:00,52.28,52.3,52.27,52.29,19026.0,45.0925,45.1097,45.0839,45.1011,19026.0
2015-08-13 14:20:00,52.3,52.39,52.29,52.37,58863.0,45.1097,45.1874,45.1011,45.1701,58863.0
2015-08-13 14:25:00,52.37,52.44,52.37,52.43,37050.0,45.1701,45.2305,45.1701,45.2219,37050.0
2015-08-13 14:30:00,52.42,52.43,52.37,52.39,27433.0,45.2132,45.2219,45.1701,45.1874,27433.0
2015-08-13 14:35:00,52.39,52.4,52.37,52.37,21159.0,45.1874,45.196,45.1701,45.1701,21159.0
2015-08-13 14:40:00,52.37,52.38,52.32,52.32,16057.0,45.1701,45.1787,45.127,45.127,16057.0
2015-08-13 14:45:00,52.32,52.36,52.29,52.36,21960.0,45.127,45.1615,45.1011,45.1615,21960.0
2015-08-13 14:50:00,52.36,52.37,52.34,52.34,21341.0,45.1615,45.1701,45.1442,45.1442,21341.0
2015-08-13 14:55:00,52.34,52.39,52.32,52.38,21010.0,45.1442,45.1874,45.127,45.1787,21010.0
2015-08-13 15:00:00,52.38,52.4,52.34,52.34,19161.0,45.1787,45.196,45.1442,45.1442,19161.0
2015-08-13 15:05:00,52.34,52.35,52.24,52.26,24663.0,45.1442,45.1529,45.058,45.0752,24663.0
2015-08-13 15:10:00,52.25,52.28,52.22,52.28,24294.0,45.0666,45.0925,45.0407,45.0925,24294.0
2015-08-13 15:15:00,52.27,52.28,52.24,52.25,28925.0,45.0839,45.0925,45.058,45.0666,28925.0
2015-08-13 15:20:00,52.25,52.25,52.17,52.17,27791.0,45.0666,45.0666,44.9976,44.9976,27791.0
2015-08-13 15:25:00,52.17,52.17,52.13,52.13,27887.0,44.9976,44.9976,44.9631,44.9631,27887.0
2015-08-13 15:30:00,52.13,52.14,52.08,52.08,35802.0,44.9631,44.9717,44.92,44.92,35802.0
2015-08-13 15:35:00,52.09,52.11,52.05,52.11,63969.0,44.9286,44.9459,44.8941,44.9459,63969.0
2015-08-13 15:40:00,52.1,52.12,52.02,52.04,55571.0,44.9372,44.9545,44.8682,44.8855,55571.0
2015-08-13 15:45:00,52.03,52.11,52.0,52.09,119040.0,44.8769,44.9459,44.851,44.9286,119040.0
2015-08-13 15:50:00,52.09,52.12,52.07,52.11,79481.0,44.9286,44.9545,44.9114,44.9459,79481.0
2015-08-13 15:55:00,52.11,52.15,52.1,52.12,133496.0,44.9459,44.9804,44.9372,44.9545,133496.0
2015-08-14 09:30:00,52.23,52.23,52.02,52.09,69620.0,45.0494,45.0494,44.8682,44.9286,69620.0
2015-08-14 09:35:00,52.09,52.2,52.04,52.09,39443.0,44.9286,45.0235,44.8855,44.9286,39443.0
2015-08-14 09:40:00,52.09,52.21,52.02,52.16,79270.0,44.9286,45.0321,44.8682,44.989,79270.0
2015-08-14 09:45:00,52.16,52.29,52.15,52.24,30358.0,44.989,45.1011,44.9804,45.058,30358.0
2015-08-14 09:50:00,52.25,52.32,52.24,52.3,36334.0,45.0666,45.127,45.058,45.1097,36334.0
2015-08-14 09:55:00,52.31,52.34,52.29,52.32,16397.0,45.1184,45.1442,45.1011,45.127,16397.0
2015-08-14 10:00:00,52.33,52.37,52.31,52.32,19237.0,45.1356,45.1701,45.1184,45.127,19237.0
2015-08-14 10:05:00,52.32,52.33,52.2,52.22,23286.0,45.127,45.1356,45.0235,45.0407,23286.0
2015-08-14 10:10:00,52.22,52.23,52.13,52.16,55529.0,45.0407,45.0494,44.9631,44.989,55529.0
2015-08-14 10:15:00,52.16,52.25,52.14,52.24,25355.0,44.989,45.0666,44.9717,45.058,25355.0
2015-08-14 10:20:00,52.24,52.25,52.16,52.18,23635.0,45.058,45.0666,44.989,45.0062,23635.0
2015-08-14 10:25:00,52.17,52.17,52.09,52.12,26804.0,44.9976,44.9976,44.9286,44.9545,26804.0
2015-08-14 10:30:00,52.13,52.2,52.13,52.19,27487.0,44.9631,45.0235,44.9631,45.0149,27487.0
2015-08-14 10:35:00,52.19,52.2,52.17,52.19,47653.0,45.0149,45.0235,44.9976,45.0149,47653.0
2015-08-14 10:40:00,52.19,52.24,52.19,52.22,22811.0,45.0149,45.058,45.0149,45.0407,22811.0
2015-08-14 10:45:00,52.22,52.22,52.14,52.18,20186.0,45.0407,45.0407,44.9717,45.0062,20186.0
2015-08-14 10:50:00,52.18,52.22,52.17,52.2,21888.0,45.0062,45.0407,44.9976,45.0235,21888.0
2015-08-14 10:55:00,52.2,52.2,52.17,52.17,17732.0,45.0235,45.0235,44.9976,44.9976,17732.0
2015-08-14 11:00:00,52.17,52.19,52.16,52.17,18926.0,44.9976,45.0149,44.989,44.9976,18926.0
2015-08-14 11:05:00,52.17,52.17,52.06,52.08,39007.0,44.9976,44.9976,44.9027,44.92,39007.0
2015-08-14 11:10:00,52.08,52.1,52.06,52.08,24267.0,44.92,44.9372,44.9027,44.92,24267.0
2015-08-14 11:15:00,52.07,52.07,51.99,52.02,40276.0,44.9114,44.9114,44.8423,44.8682,40276.0
2015-08-14 11:20:00,52.02,52.1,52.02,52.08,30219.0,44.8682,44.9372,44.8682,44.92,30219.0
2015-08-14 11:25:00,52.08,52.15,52.07,52.15,12013.0,44.92,44.9804,44.9114,44.9804,12013.0
2015-08-14 11:30:00,52.15,52.15,52.1,52.12,10100.0,44.9804,44.9804,44.9372,44.9545,10100.0
2015-08-14 11:35:00,52.1,52.15,52.08,52.14,10363.0,44.9372,44.9804,44.92,44.9717,10363.0
2015-08-14 11:40:00,52.14,52.23,52.13,52.22,14353.0,44.9717,45.0494,44.9631,45.0407,14353.0
2015-08-14 11:45:00,52.22,52.23,52.19,52.19,8610.0,45.0407,45.0494,45.0149,45.0149,8610.0
2015-08-14 11:50:00,52.2,52.22,52.19,52.21,10222.0,45.0235,45.0407,45.0149,45.0321,10222.0
2015-08-14 11:55:00,52.21,52.25,52.21,52.23,9035.0,45.0321,45.0666,45.0321,45.0494,9035.0
2015-08-14 12:00:00,52.24,52.28,52.23,52.26,11220.0,45.058,45.0925,45.0494,45.0752,11220.0
2015-08-14 12:05:00,52.26,52.28,52.24,52.26,10915.0,45.0752,45.0925,45.058,45.0752,10915.0
2015-08-14 12:10:00,52.25,52.27,52.24,52.25,8679.0,45.0666,45.0839,45.058,45.0666,8679.0
2015-08-14 12:15:00,52.24,52.27,52.24,52.27,6464.0,45.058,45.0839,45.058,45.0839,6464.0
2015-08-14 12:20:00,52.27,52.27,52.23,52.23,10852.0,45.0839,45.0839,45.0494,45.0494,10852.0
2015-08-14 12:25:00,52.23,52.23,52.19,52.2,6623.0,45.0494,45.0494,45.0149,45.0235,6623.0
2015-08-14 12:30:00,52.2,52.25,52.19,52.25,10054.0,45.0235,45.0666,45.0149,45.0666,10054.0
2015-08-14 12:35:00,52.25,52.26,52.18,52.18,20354.0,45.0666,45.0752,45.0062,45.0062,20354.0
2015-08-14 12:40:00,52.17,52.2,52.15,52.17,10400.0,44.9976,45.0235,44.9804,44.9976,10400.0
2015-08-14 12:45:00,52.17,52.17,52.11,52.11,9300.0,44.9976,44.9976,44.9459,44.9459,9300.0
2015-08-14 12:50:00,52.11,52.13,52.09,52.12,2520.0,44.9459,44.9631,44.9286,44.9545,2520.0
2015-08-14 12:55:00,52.12,52.14,52.11,52.13,13943.0,44.9545,44.9717,44.9459,44.9631,13943.0
2015-08-14 13:00:00,52.13,52.15,52.11,52.13,9657.0,44.9631,44.9804,44.9459,44.9631,9657.0
2015-08-14 13:05:00,52.13,52.16,52.13,52.16,6903.0,44.9631,44.989,44.9631,44.989,6903.0
2015-08-14 13:10:00,52.15,52.22,52.15,52.21,10510.0,44.9804,45.0407,44.9804,45.0321,10510.0
2015-08-14 13:15:00,52.22,52.28,52.22,52.27,12179.0,45.0407,45.0925,45.0407,45.0839,12179.0
2015-08-14 13:20:00,52.28,52.28,52.25,52.27,8000.0,45.0925,45.0925,45.0666,45.0839,8000.0
2015-08-14 13:25:00,52.28,52.33,52.28,52.33,7393.0,45.0925,45.1356,45.0925,45.1356,7393.0
2015-08-14 13:30:00,52.33,52.38,52.33,52.37,16301.0,45.1356,45.1787,45.1356,45.1701,16301.0
2015-08-14 13:35:00,52.37,52.37,52.32,52.32,10749.0,45.1701,45.1701,45.127,45.127,10749.0
2015-08-14 13:40:00,52.32,52.32,52.31,52.31,10300.0,45.127,45.127,45.1184,45.1184,10300.0
2015-08-14 13:45:00,52.3,52.3,52.24,52.25,11080.0,45.1097,45.1097,45.058,45.0666,11080.0
2015-08-14 13:50:00,52.25,52.3,52.25,52.3,17094.0,45.0666,45.1097,45.0666,45.1097,17094.0
2015-08-14 13:55:00,52.3,52.31,52.27,52.31,9825.0,45.1097,45.1184,45.0839,45.1184,9825.0
2015-08-14 14:00:00,52.31,52.37,52.31,52.37,11841.0,45.1184,45.1701,45.1184,45.1701,11841.0
2015-08-14 14:05:00,52.37,52.37,52.3,52.32,12508.0,45.1701,45.1701,45.1097,45.127,12508.0
2015-08-14 14:10:00,52.32,52.39,52.32,52.34,28152.0,45.127,45.1874,45.127,45.1442,28152.0
2015-08-14 14:15:00,52.35,52.36,52.33,52.36,8970.0,45.1529,45.1615,45.1356,45.1615,8970.0
2015-08-14 14:20:00,52.36,52.41,52.35,52.41,26261.0,45.1615,45.2046,45.1529,45.2046,26261.0
2015-08-14 14:25:00,52.4,52.44,52.39,52.43,40428.0,45.196,45.2305,45.1874,45.2219,40428.0
2015-08-14 14:30:00,52.42,52.42,52.37,52.37,40046.0,45.2132,45.2132,45.1701,45.1701,40046.0
2015-08-14 14:35:00,52.37,52.42,52.36,52.41,19345.0,45.1701,45.2132,45.1615,45.2046,19345.0
2015-08-14 14:40:00,52.41,52.47,52.4,52.44,37354.0,45.2046,45.2564,45.196,45.2305,37354.0
2015-08-14 14:45:00,52.44,52.45,52.41,52.42,39236.0,45.2305,45.2391,45.2046,45.2132,39236.0
2015-08-14 14:50:00,52.43,52.46,52.41,52.46,17111.0,45.2219,45.2477,45.2046,45.2477,17111.0
2015-08-14 14:55:00,52.45,52.47,52.45,52.46,19413.0,45.2391,45.2564,45.2391,45.2477,19413.0
2015-08-14 15:00:00,52.47,52.52,52.45,52.51,19755.0,45.2564,45.2995,45.2391,45.2909,19755.0
2015-08-14 15:05:00,52.51,52.51,52.5,52.51,9750.0,45.2909,45.2909,45.2822,45.2909,9750.0
2015-08-14 15:10:00,52.51,52.51,52.46,52.46,18848.0,45.2909,45.2909,45.2477,45.2477,18848.0
2015-08-14 15:15:00,52.46,52.47,52.44,52.45,11266.0,45.2477,45.2564,45.2305,45.2391,11266.0
2015-08-14 15:20:00,52.44,52.49,52.44,52.48,34125.0,45.2305,45.2736,45.2305,45.265,34125.0
2015-08-14 15:25:00,52.48,52.48,52.4,52.42,37124.0,45.265,45.265,45.196,45.2132,37124.0
2015-08-14 15:30:00,52.42,52.44,52.42,52.42,28576.0,45.2132,45.2305,45.2132,45.2132,28576.0
2015-08-14 15:35:00,52.43,52.44,52.42,52.43,31114.0,45.2219,45.2305,45.2132,45.2219,31114.0
2015-08-14 15:40:00,52.43,52.46,52.42,52.44,36531.0,45.2219,45.2477,45.2132,45.2305,36531.0
2015-08-14 15:45:00,52.45,52.47,52.42,52.43,50285.0,45.2391,45.2564,45.2132,45.2219,50285.0
2015-08-14 15:50:00,52.43,52.45,52.42,52.44,52812.0,45.2219,45.2391,45.2132,45.2305,52812.0
2015-08-14 15:55:00,52.43,52.46,52.43,52.45,100829.0,45.2219,45.2477,45.2219,45.2391,100829.0
2015-08-17 09:30:00,52.26,52.39,52.21,52.35,49178.0,45.0752,45.1874,45.0321,45.1529,49178.0
2015-08-17 09:35:00,52.35,52.4,52.29,52.39,16394.0,45.1529,45.196,45.1011,45.1874,16394.0
2015-08-17 09:40:00,52.41,52.49,52.4,52.43,52065.0,45.2046,45.2736,45.196,45.2219,52065.0
2015-08-17 09:45:00,52.43,52.48,52.41,52.46,22532.0,45.2219,45.265,45.2046,45.2477,22532.0
2015-08-17 09:50:00,52.45,52.55,52.4,52.45,38781.0,45.2391,45.3254,45.196,45.2391,38781.0
2015-08-17 09:55:00,52.45,52.47,52.42,52.42,11515.0,45.2391,45.2564,45.2132,45.2132,11515.0
2015-08-17 10:00:00,52.41,52.43,52.32,52.43,20125.0,45.2046,45.2219,45.127,45.2219,20125.0
2015-08-17 10:05:00,52.43,52.5,52.42,52.5,33120.0,45.2219,45.2822,45.2132,45.2822,33120.0
2015-08-17 10:10:00,52.5,52.6,52.48,52.6,31833.0,45.2822,45.3685,45.265,45.3685,31833.0
2015-08-17 10:15:00,52.59,52.76,52.57,52.72,51427.0,45.3599,45.5065,45.3426,45.472,51427.0
2015-08-17 10:20:00,52.73,52.75,52.69,52.72,27050.0,45.4806,45.4979,45.4461,45.472,27050.0
2015-08-17 10:25:00,52.72,52.73,52.68,52.69,11891.0,45.472,45.4806,45.4375,45.4461,11891.0
2015-08-17 10:30:00,52.69,52.72,52.63,52.7,14580.0,45.4461,45.472,45.3944,45.4547,14580.0
2015-08-17 10:35:00,52.71,52.72,52.64,52.66,40350.0,45.4634,45.472,45.403,45.4202,40350.0
2015-08-17 10:40:00,52.66,52.76,52.66,52.76,34397.0,45.4202,45.5065,45.4202,45.5065,34397.0
2015-08-17 10:45:00,52.77,52.83,52.75,52.77,56559.0,45.5151,45.5669,45.4979,45.5151,56559.0
2015-08-17 10:50:00,52.78,52.85,52.78,52.83,27065.0,45.5237,45.5841,45.5237,45.5669,27065.0
2015-08-17 10:55:00,52.84,52.87,52.81,52.85,21038.0,45.5755,45.6014,45.5496,45.5841,21038.0
2015-08-17 11:00:00,52.85,52.94,52.85,52.93,39174.0,45.5841,45.6617,45.5841,45.6531,39174.0
2015-08-17 11:05:00,52.93,53.07,52.93,52.96,177249.0,45.6531,45.7739,45.6531,45.679,177249.0
2015-08-17 11:10:00,52.97,52.99,52.91,52.98,38811.0,45.6876,45.7049,45.6359,45.6962,38811.0
2015-08-17 11:15:00,52.98,53.0,52.94,53.0,16160.0,45.6962,45.7135,45.6617,45.7135,16160.0
2015-08-17 11:20:00,53.01,53.02,52.93,52.96,20046.0,45.7221,45.7307,45.6531,45.679,20046.0
2015-08-17 11:25:00,52.96,52.97,52.89,52.9,18275.0,45.679,45.6876,45.6186,45.6272,18275.0
2015-08-17 11:30:00,52.89,52.9,52.83,52.87,17274.0,45.6186,45.6272,45.5669,45.6014,17274.0
2015-08-17 11:35:00,52.86,52.86,52.78,52.78,23251.0,45.5927,45.5927,45.5237,45.5237,23251.0
2015-08-17 11:40:00,52.77,52.78,52.73,52.74,20863.0,45.5151,45.5237,45.4806,45.4892,20863.0
2015-08-17 11:45:00,52.74,52.76,52.72,52.73,34238.0,45.4892,45.5065,45.472,45.4806,34238.0
2015-08-17 11:50:00,52.73,52.79,52.69,52.76,52995.0,45.4806,45.5324,45.4461,45.5065,52995.0
2015-08-17 11:55:00,52.76,52.77,52.74,52.77,6211.0,45.5065,45.5151,45.4892,45.5151,6211.0
2015-08-17 12:00:00,52.76,52.84,52.76,52.79,13990.0,45.5065,45.5755,45.5065,45.5324,13990.0
2015-08-17 12:05:00,52.8,52.84,52.8,52.83,6045.0,45.541,45.5755,45.541,45.5669,6045.0
2015-08-17 12:10:00,52.84,52.88,52.83,52.86,6442.0,45.5755,45.61,45.5669,45.5927,6442.0
2015-08-17 12:15:00,52.86,52.88,52.83,52.83,5573.0,45.5927,45.61,45.5669,45.5669,5573.0
2015-08-17 12:20:00,52.83,52.9,52.83,52.9,15761.0,45.5669,45.6272,45.5669,45.6272,15761.0
2015-08-17 12:25:00,52.91,52.93,52.84,52.85,13412.0,45.6359,45.6531,45.5755,45.5841,13412.0
2015-08-17 12:30:00,52.86,52.9,52.85,52.87,13068.0,45.5927,45.6272,45.5841,45.6014,13068.0
2015-08-17 12:35:00,52.86,52.9,52.86,52.89,6967.0,45.5927,45.6272,45.5927,45.6186,6967.0
2015-08-17 12:40:00,52.89,52.9,52.88,52.89,4158.0,45.6186,45.6272,45.61,45.6186,4158.0
2015-08-17 12:45:00,52.89,52.89,52.88,52.89,3256.0,45.6186,45.6186,45.61,45.6186,3256.0
2015-08-17 12:50:00,52.88,52.9,52.82,52.9,17326.0,45.61,45.6272,45.5582,45.6272,17326.0
2015-08-17 12:55:00,52.9,52.97,52.9,52.97,7039.0,45.6272,45.6876,45.6272,45.6876,7039.0
2015-08-17 13:00:00,52.97,52.99,52.96,52.98,11830.0,45.6876,45.7049,45.679,45.6962,11830.0
2015-08-17 13:05:00,52.97,52.97,52.92,52.93,12200.0,45.6876,45.6876,45.6445,45.6531,12200.0
2015-08-17 13:10:00,52.92,52.97,52.92,52.96,11497.0,45.6445,45.6876,45.6445,45.679,11497.0
2015-08-17 13:15:00,52.96,52.97,52.91,52.92,9400.0,45.679,45.6876,45.6359,45.6445,9400.0
2015-08-17 13:20:00,52.91,52.95,52.88,52.94,19289.0,45.6359,45.6704,45.61,45.6617,19289.0
2015-08-17 13:25:00,52.93,52.94,52.9,52.93,7500.0,45.6531,45.6617,45.6272,45.6531,7500.0
2015-08-17 13:30:00,52.94,52.98,52.94,52.96,8115.0,45.6617,45.6962,45.6617,45.679,8115.0
2015-08-17 13:35:00,52.97,52.97,52.93,52.95,7172.0,45.6876,45.6876,45.6531,45.6704,7172.0
2015-08-17 13:40:00,52.96,53.01,52.96,52.99,8911.0,45.679,45.7221,45.679,45.7049,8911.0
2015-08-17 13:45:00,52.98,53.01,52.98,52.98,8815.0,45.6962,45.7221,45.6962,45.6962,8815.0
2015-08-17 13:50:00,52.98,52.99,52.96,52.98,8857.0,45.6962,45.7049,45.679,45.6962,8857.0
2015-08-17 13:55:00,52.97,52.98,52.93,52.93,11991.0,45.6876,45.6962,45.6531,45.6531,11991.0
2015-08-17 14:00:00,52.92,52.93,52.91,52.91,3300.0,45.6445,45.6531,45.6359,45.6359,3300.0
2015-08-17 14:05:00,52.92,52.95,52.88,52.88,23454.0,45.6445,45.6704,45.61,45.61,23454.0
2015-08-17 14:10:00,52.88,52.88,52.86,52.87,5182.0,45.61,45.61,45.5927,45.6014,5182.0
2015-08-17 14:15:00,52.87,52.89,52.83,52.85,16411.0,45.6014,45.6186,45.5669,45.5841,16411.0
2015-08-17 14:20:00,52.86,52.89,52.85,52.87,12377.0,45.5927,45.6186,45.5841,45.6014,12377.0
2015-08-17 14:25:00,52.87,52.87,52.83,52.84,9356.0,45.6014,45.6014,45.5669,45.5755,9356.0
2015-08-17 14:30:00,52.84,52.86,52.83,52.86,7677.0,45.5755,45.5927,45.5669,45.5927,7677.0
2015-08-17 14:35:00,52.86,52.86,52.81,52.82,22443.0,45.5927,45.5927,45.5496,45.5582,22443.0
2015-08-17 14:40:00,52.83,52.86,52.82,52.85,20869.0,45.5669,45.5927,45.5582,45.5841,20869.0
2015-08-17 14:45:00,52.85,52.86,52.84,52.85,10346.0,45.5841,45.5927,45.5755,45.5841,10346.0
2015-08-17 14:50:00,52.86,52.86,52.84,52.86,8057.0,45.5927,45.5927,45.5755,45.5927,8057.0
2015-08-17 14:55:00,52.86,52.91,52.86,52.9,22733.0,45.5927,45.6359,45.5927,45.6272,22733.0
2015-08-17 15:00:00,52.9,52.92,52.89,52.91,14484.0,45.6272,45.6445,45.6186,45.6359,14484.0
2015-08-17 15:05:00,52.92,52.93,52.88,52.89,34766.0,45.6445,45.6531,45.61,45.6186,34766.0
2015-08-17 15:10:00,52.88,52.91,52.85,52.86,57197.0,45.61,45.6359,45.5841,45.5927,57197.0
2015-08-17 15:15:00,52.86,52.87,52.82,52.84,28626.0,45.5927,45.6014,45.5582,45.5755,28626.0
2015-08-17 15:20:00,52.83,52.85,52.82,52.82,16597.0,45.5669,45.5841,45.5582,45.5582,16597.0
2015-08-17 15:25:00,52.83,52.83,52.82,52.83,8693.0,45.5669,45.5669,45.5582,45.5669,8693.0
2015-08-17 15:30:00,52.83,52.86,52.82,52.83,52084.0,45.5669,45.5927,45.5582,45.5669,52084.0
2015-08-17 15:35:00,52.83,52.84,52.8,52.8,24317.0,45.5669,45.5755,45.541,45.541,24317.0
2015-08-17 15:40:00,52.8,52.85,52.8,52.84,33213.0,45.541,45.5841,45.541,45.5755,33213.0
2015-08-17 15:45:00,52.84,52.84,52.82,52.82,45221.0,45.5755,45.5755,45.5582,45.5582,45221.0
2015-08-17 15:50:00,52.82,52.88,52.82,52.86,55320.0,45.5582,45.61,45.5582,45.5927,55320.0
2015-08-17 15:55:00,52.87,52.89,52.86,52.89,66811.0,45.6014,45.6186,45.5927,45.6186,66811.0
2015-08-18 09:30:00,52.94,53.05,52.9,53.02,51874.0,45.6617,45.7566,45.6272,45.7307,51874.0
2015-08-18 09:35:00,53.03,53.07,52.97,53.0,39154.0,45.7394,45.7739,45.6876,45.7135,39154.0
2015-08-18 09:40:00,52.99,53.03,52.93,52.97,36044.0,45.7049,45.7394,45.6531,45.6876,36044.0
2015-08-18 09:45:00,52.97,53.01,52.93,53.01,48105.0,45.6876,45.7221,45.6531,45.7221,48105.0
2015-08-18 09:50:00,53.01,53.01,52.92,52.93,34110.0,45.7221,45.7221,45.6445,45.6531,34110.0
2015-08-18 09:55:00,52.93,52.94,52.9,52.92,13422.0,45.6531,45.6617,45.6272,45.6445,13422.0
2015-08-18 10:00:00,52.91,52.92,52.78,52.92,27033.0,45.6359,45.6445,45.5237,45.6445,27033.0
2015-08-18 10:05:00,52.92,53.01,52.91,52.97,30085.0,45.6445,45.7221,45.6359,45.6876,30085.0
2015-08-18 10:10:00,52.97,53.01,52.94,52.94,21154.0,45.6876,45.7221,45.6617,45.6617,21154.0
2015-08-18 10:15:00,52.94,52.97,52.9,52.97,8553.0,45.6617,45.6876,45.6272,45.6876,8553.0
2015-08-18 10:20:00,52.97,52.99,52.94,52.96,24333.0,45.6876,45.7049,45.6617,45.679,24333.0
2015-08-18 10:25:00,52.96,52.96,52.81,52.81,14297.0,45.679,45.679,45.5496,45.5496,14297.0
2015-08-18 10:30:00,52.82,52.84,52.8,52.8,18616.0,45.5582,45.5755,45.541,45.541,18616.0
2015-08-18 10:35:00,52.8,52.81,52.73,52.81,27853.0,45.541,45.5496,45.4806,45.5496,27853.0
2015-08-18 10:40:00,52.82,52.85,52.79,52.83,25081.0,45.5582,45.5841,45.5324,45.5669,25081.0
2015-08-18 10:45:00,52.83,52.93,52.83,52.92,17137.0,45.5669,45.6531,45.5669,45.6445,17137.0
2015-08-18 10:50:00,52.94,52.97,52.91,52.94,24783.0,45.6617,45.6876,45.6359,45.6617,24783.0
2015-08-18 10:55:00,52.94,52.96,52.9,52.91,8823.0,45.6617,45.679,45.6272,45.6359,8823.0
2015-08-18 11:00:00,52.9,52.9,52.82,52.83,8209.0,45.6272,45.6272,45.5582,45.5669,8209.0
2015-08-18 11:05:00,52.84,52.84,52.81,52.83,15097.0,45.5755,45.5755,45.5496,45.5669,15097.0
2015-08-18 11:10:00,52.82,52.83,52.8,52.81,56434.0,45.5582,45.5669,45.541,45.5496,56434.0
2015-08-18 11:15:00,52.82,52.83,52.78,52.78,29672.0,45.5582,45.5669,45.5237,45.5237,29672.0
2015-08-18 11:20:00,52.77,52.8,52.73,52.75,13020.0,45.5151,45.541,45.4806,45.4979,13020.0
2015-08-18 11:25:00,52.76,52.81,52.75,52.78,23599.0,45.5065,45.5496,45.4979,45.5237,23599.0
2015-08-18 11:30:00,52.77,52.79,52.74,52.75,16668.0,45.5151,45.5324,45.4892,45.4979,16668.0
2015-08-18 11:35:00,52.76,52.81,52.76,52.8,14096.0,45.5065,45.5496,45.5065,45.541,14096.0
2015-08-18 11:40:00,52.81,52.83,52.78,52.83,10531.0,45.5496,45.5669,45.5237,45.5669,10531.0
2015-08-18 11:45:00,52.83,52.85,52.82,52.83,6262.0,45.5669,45.5841,45.5582,45.5669,6262.0
2015-08-18 11:50:00,52.83,52.87,52.83,52.85,17379.0,45.5669,45.6014,45.5669,45.5841,17379.0
2015-08-18 11:55:00,52.86,52.88,52.86,52.88,5311.0,45.5927,45.61,45.5927,45.61,5311.0
2015-08-18 12:00:00,52.87,52.88,52.86,52.87,4700.0,45.6014,45.61,45.5927,45.6014,4700.0
2015-08-18 12:05:00,52.86,52.87,52.84,52.84,5100.0,45.5927,45.6014,45.5755,45.5755,5100.0
2015-08-18 12:10:00,52.84,52.85,52.83,52.84,3400.0,45.5755,45.5841,45.5669,45.5755,3400.0
2015-08-18 12:15:00,52.84,52.85,52.78,52.79,7500.0,45.5755,45.5841,45.5237,45.5324,7500.0
2015-08-18 12:20:00,52.78,52.8,52.76,52.79,6122.0,45.5237,45.541,45.5065,45.5324,6122.0
2015-08-18 12:25:00,52.79,52.84,52.79,52.79,9213.0,45.5324,45.5755,45.5324,45.5324,9213.0
2015-08-18 12:30:00,52.79,52.79,52.78,52.78,9388.0,45.5324,45.5324,45.5237,45.5237,9388.0
2015-08-18 12:35:00,52.79,52.82,52.77,52.82,7245.0,45.5324,45.5582,45.5151,45.5582,7245.0
2015-08-18 12:40:00,52.81,52.82,52.79,52.79,13413.0,45.5496,45.5582,45.5324,45.5324,13413.0
2015-08-18 12:45:00,52.8,52.8,52.77,52.77,7943.0,45.541,45.541,45.5151,45.5151,7943.0
2015-08-18 12:50:00,52.78,52.83,52.78,52.8,6556.0,45.5237,45.5669,45.5237,45.541,6556.0
2015-08-18 12:55:00,52.79,52.8,52.74,52.75,9077.0,45.5324,45.541,45.4892,45.4979,9077.0
2015-08-18 13:00:00,52.75,52.76,52.7,52.74,6800.0,45.4979,45.5065,45.4547,45.4892,6800.0
2015-08-18 13:05:00,52.74,52.77,52.72,52.75,9342.0,45.4892,45.5151,45.472,45.4979,9342.0
2015-08-18 13:10:00,52.74,52.75,52.71,52.73,5840.0,45.4892,45.4979,45.4634,45.4806,5840.0
2015-08-18 13:15:00,52.73,52.76,52.72,52.76,6720.0,45.4806,45.5065,45.472,45.5065,6720.0
2015-08-18 13:20:00,52.76,52.76,52.73,52.76,7218.0,45.5065,45.5065,45.4806,45.5065,7218.0
2015-08-18 13:25:00,52.77,52.78,52.77,52.78,2200.0,45.5151,45.5237,45.5151,45.5237,2200.0
2015-08-18 13:30:00,52.79,52.79,52.74,52.75,33953.0,45.5324,45.5324,45.4892,45.4979,33953.0
2015-08-18 13:35:00,52.75,52.76,52.72,52.73,8011.0,45.4979,45.5065,45.472,45.4806,8011.0
2015-08-18 13:40:00,52.73,52.77,52.73,52.73,8993.0,45.4806,45.5151,45.4806,45.4806,8993.0
2015-08-18 13:45:00,52.73,52.74,52.66,52.67,11447.0,45.4806,45.4892,45.4202,45.4289,11447.0
2015-08-18 13:50:00,52.66,52.7,52.65,52.7,9215.0,45.4202,45.4547,45.4116,45.4547,9215.0
2015-08-18 13:55:00,52.69,52.71,52.68,52.69,12211.0,45.4461,45.4634,45.4375,45.4461,12211.0
2015-08-18 14:00:00,52.7,52.7,52.64,52.69,16428.0,45.4547,45.4547,45.403,45.4461,16428.0
2015-08-18 14:05:00,52.69,52.71,52.67,52.7,15340.0,45.4461,45.4634,45.4289,45.4547,15340.0
2015-08-18 14:10:00,52.71,52.8,52.71,52.79,14337.0,45.4634,45.541,45.4634,45.5324,14337.0
2015-08-18 14:15:00,52.78,52.79,52.76,52.76,6018.0,45.5237,45.5324,45.5065,45.5065,6018.0
2015-08-18 14:20:00,52.77,52.82,52.77,52.78,10227.0,45.5151,45.5582,45.5151,45.5237,10227.0
2015-08-18 14:25:00,52.78,52.82,52.78,52.82,4685.0,45.5237,45.5582,45.5237,45.5582,4685.0
2015-08-18 14:30:00,52.81,52.82,52.72,52.72,10739.0,45.5496,45.5582,45.472,45.472,10739.0
2015-08-18 14:35:00,52.71,52.77,52.71,52.73,12008.0,45.4634,45.5151,45.4634,45.4806,12008.0
2015-08-18 14:40:00,52.74,52.74,52.69,52.73,19710.0,45.4892,45.4892,45.4461,45.4806,19710.0
2015-08-18 14:45:00,52.72,52.76,52.72,52.74,9504.0,45.472,45.5065,45.472,45.4892,9504.0
2015-08-18 14:50:00,52.74,52.75,52.7,52.72,13205.0,45.4892,45.4979,45.4547,45.472,13205.0
2015-08-18 14:55:00,52.71,52.76,52.7,52.71,27879.0,45.4634,45.5065,45.4547,45.4634,27879.0
2015-08-18 15:00:00,52.72,52.74,52.71,52.74,8526.0,45.472,45.4892,45.4634,45.4892,8526.0
2015-08-18 15:05:00,52.74,52.75,52.71,52.72,11998.0,45.4892,45.4979,45.4634,45.472,11998.0
2015-08-18 15:10:00,52.71,52.74,52.69,52.73,13227.0,45.4634,45.4892,45.4461,45.4806,13227.0
2015-08-18 15:15:00,52.73,52.77,52.71,52.74,11874.0,45.4806,45.5151,45.4634,45.4892,11874.0
2015-08-18 15:20:00,52.75,52.76,52.7,52.7,9004.0,45.4979,45.5065,45.4547,45.4547,9004.0
2015-08-18 15:25:00,52.71,52.74,52.69,52.71,19014.0,45.4634,45.4892,45.4461,45.4634,19014.0
2015-08-18 15:30:00,52.72,52.73,52.69,52.71,17555.0,45.472,45.4806,45.4461,45.4634,17555.0
2015-08-18 15:35:00,52.71,52.74,52.71,52.73,10776.0,45.4634,45.4892,45.4634,45.4806,10776.0
2015-08-18 15:40:00,52.72,52.76,52.69,52.72,34044.0,45.472,45.5065,45.4461,45.472,34044.0
2015-08-18 15:45:00,52.72,52.78,52.72,52.78,22546.0,45.472,45.5237,45.472,45.5237,22546.0
2015-08-18 15:50:00,52.78,52.79,52.74,52.77,28786.0,45.5237,45.5324,45.4892,45.5151,28786.0
2015-08-18 15:55:00,52.77,52.81,52.75,52.8,75234.0,45.5151,45.5496,45.4979,45.541,75234.0
2015-08-19 09:30:00,52.09,52.15,51.98,52.06,45134.0,45.1863,45.2384,45.0909,45.1603,45134.0
2015-08-19 09:35:00,52.08,52.13,52.03,52.13,30423.0,45.1776,45.221,45.1343,45.221,30423.0
2015-08-19 09:40:00,52.12,52.18,52.05,52.12,47936.0,45.2123,45.2644,45.1516,45.2123,47936.0
2015-08-19 09:45:00,52.12,52.13,52.01,52.03,30953.0,45.2123,45.221,45.1169,45.1343,30953.0
2015-08-19 09:50:00,52.03,52.08,52.01,52.08,25827.0,45.1343,45.1776,45.1169,45.1776,25827.0
2015-08-19 09:55:00,52.08,52.1,51.98,51.98,20684.0,45.1776,45.195,45.0909,45.0909,20684.0
2015-08-19 10:00:00,51.97,52.13,51.95,52.12,31541.0,45.0822,45.221,45.0649,45.2123,31541.0
2015-08-19 10:05:00,52.14,52.14,52.05,52.09,27503.0,45.2297,45.2297,45.1516,45.1863,27503.0
2015-08-19 10:10:00,52.1,52.14,52.08,52.09,23208.0,45.195,45.2297,45.1776,45.1863,23208.0
2015-08-19 10:15:00,52.09,52.13,52.05,52.1,28358.0,45.1863,45.221,45.1516,45.195,28358.0
2015-08-19 10:20:00,52.1,52.23,52.09,52.18,24694.0,45.195,45.3078,45.1863,45.2644,24694.0
2015-08-19 10:25:00,52.18,52.21,52.15,52.17,11905.0,45.2644,45.2904,45.2384,45.2557,11905.0
2015-08-19 10:30:00,52.16,52.16,52.1,52.12,9479.0,45.247,45.247,45.195,45.2123,9479.0
2015-08-19 10:35:00,52.11,52.11,52.05,52.09,7324.0,45.2037,45.2037,45.1516,45.1863,7324.0
2015-08-19 10:40:00,52.1,52.1,52.01,52.03,11608.0,45.195,45.195,45.1169,45.1343,11608.0
2015-08-19 10:45:00,52.03,52.06,51.95,52.01,19896.0,45.1343,45.1603,45.0649,45.1169,19896.0
2015-08-19 10:50:00,52.01,52.03,51.94,51.94,47922.0,45.1169,45.1343,45.0562,45.0562,47922.0
2015-08-19 10:55:00,51.95,52.01,51.93,52.01,14100.0,45.0649,45.1169,45.0475,45.1169,14100.0
2015-08-19 11:00:00,52.01,52.12,52.0,52.11,28833.0,45.1169,45.2123,45.1082,45.2037,28833.0
2015-08-19 11:05:00,52.1,52.11,52.05,52.06,13858.0,45.195,45.2037,45.1516,45.1603,13858.0
2015-08-19 11:10:00,52.06,52.12,52.04,52.12,9229.0,45.1603,45.2123,45.1429,45.2123,9229.0
2015-08-19 11:15:00,52.12,52.14,52.07,52.13,22882.0,45.2123,45.2297,45.169,45.221,22882.0
2015-08-19 11:20:00,52.14,52.15,52.12,52.13,10399.0,45.2297,45.2384,45.2123,45.221,10399.0
2015-08-19 11:25:00,52.13,52.13,52.08,52.1,13005.0,45.221,45.221,45.1776,45.195,13005.0
2015-08-19 11:30:00,52.09,52.09,52.02,52.04,14346.0,45.1863,45.1863,45.1256,45.1429,14346.0
2015-08-19 11:35:00,52.04,52.09,52.02,52.08,9357.0,45.1429,45.1863,45.1256,45.1776,9357.0
2015-08-19 11:40:00,52.08,52.12,52.08,52.09,10863.0,45.1776,45.2123,45.1776,45.1863,10863.0
2015-08-19 11:45:00,52.1,52.1,52.0,52.01,10851.0,45.195,45.195,45.1082,45.1169,10851.0
2015-08-19 11:50:00,52.01,52.01,51.98,52.01,13462.0,45.1169,45.1169,45.0909,45.1169,13462.0
2015-08-19 11:55:00,52.02,52.06,52.01,52.03,14698.0,45.1256,45.1603,45.1169,45.1343,14698.0
2015-08-19 12:00:00,52.02,52.03,51.99,51.99,12005.0,45.1256,45.1343,45.0996,45.0996,12005.0
2015-08-19 12:05:00,51.99,52.02,51.98,52.0,12712.0,45.0996,45.1256,45.0909,45.1082,12712.0
2015-08-19 12:10:00,52.0,52.01,51.97,51.97,9201.0,45.1082,45.1169,45.0822,45.0822,9201.0
2015-08-19 12:15:00,51.97,51.97,51.92,51.95,12888.0,45.0822,45.0822,45.0388,45.0649,12888.0
2015-08-19 12:20:00,51.94,51.99,51.93,51.99,10800.0,45.0562,45.0996,45.0475,45.0996,10800.0
2015-08-19 12:25:00,51.99,52.02,51.99,52.02,7378.0,45.0996,45.1256,45.0996,45.1256,7378.0
2015-08-19 12:30:00,52.01,52.08,52.0,52.08,8700.0,45.1169,45.1776,45.1082,45.1776,8700.0
2015-08-19 12:35:00,52.08,52.08,52.05,52.07,7743.0,45.1776,45.1776,45.1516,45.169,7743.0
2015-08-19 12:40:00,52.08,52.13,52.07,52.11,17395.0,45.1776,45.221,45.169,45.2037,17395.0
2015-08-19 12:45:00,52.11,52.12,52.1,52.12,4405.0,45.2037,45.2123,45.195,45.2123,4405.0
2015-08-19 12:50:00,52.12,52.17,52.12,52.17,8806.0,45.2123,45.2557,45.2123,45.2557,8806.0
2015-08-19 12:55:00,52.19,52.2,52.17,52.18,13075.0,45.2731,45.2817,45.2557,45.2644,13075.0
2015-08-19 13:00:00,52.19,52.22,52.18,52.22,10382.0,45.2731,45.2991,45.2644,45.2991,10382.0
2015-08-19 13:05:00,52.23,52.26,52.21,52.22,8379.0,45.3078,45.3338,45.2904,45.2991,8379.0
2015-08-19 13:10:00,52.22,52.26,52.21,52.25,15139.0,45.2991,45.3338,45.2904,45.3251,15139.0
2015-08-19 13:15:00,52.25,52.31,52.25,52.31,10015.0,45.3251,45.3772,45.3251,45.3772,10015.0
2015-08-19 13:20:00,52.31,52.34,52.31,52.32,8630.0,45.3772,45.4032,45.3772,45.3858,8630.0
2015-08-19 13:25:00,52.33,52.34,52.26,52.27,11803.0,45.3945,45.4032,45.3338,45.3425,11803.0
2015-08-19 13:30:00,52.26,52.28,52.26,52.27,14418.0,45.3338,45.3511,45.3338,45.3425,14418.0
2015-08-19 13:35:00,52.26,52.27,52.21,52.25,23647.0,45.3338,45.3425,45.2904,45.3251,23647.0
2015-08-19 13:40:00,52.25,52.34,52.24,52.32,19456.0,45.3251,45.4032,45.3164,45.3858,19456.0
2015-08-19 13:45:00,52.32,52.42,52.29,52.37,21272.0,45.3858,45.4726,45.3598,45.4292,21272.0
2015-08-19 13:50:00,52.37,52.37,52.33,52.35,10384.0,45.4292,45.4292,45.3945,45.4119,10384.0
2015-08-19 13:55:00,52.36,52.36,52.25,52.26,19474.0,45.4205,45.4205,45.3251,45.3338,19474.0
2015-08-19 14:00:00,52.26,52.42,52.24,52.4,23863.0,45.3338,45.4726,45.3164,45.4552,23863.0
2015-08-19 14:05:00,52.4,52.57,52.39,52.53,25219.0,45.4552,45.6027,45.4466,45.568,25219.0
2015-08-19 14:10:00,52.54,52.69,52.53,52.64,25549.0,45.5767,45.7068,45.568,45.6634,25549.0
2015-08-19 14:15:00,52.62,52.62,52.53,52.57,12810.0,45.6461,45.6461,45.568,45.6027,12810.0
2015-08-19 14:20:00,52.57,52.6,52.56,52.59,12980.0,45.6027,45.6287,45.594,45.6201,12980.0
2015-08-19 14:25:00,52.59,52.59,52.51,52.52,15058.0,45.6201,45.6201,45.5507,45.5593,15058.0
2015-08-19 14:30:00,52.53,52.54,52.45,52.46,27324.0,45.568,45.5767,45.4986,45.5073,27324.0
2015-08-19 14:35:00,52.46,52.5,52.45,52.49,19043.0,45.5073,45.542,45.4986,45.5333,19043.0
2015-08-19 14:40:00,52.49,52.51,52.41,52.44,19159.0,45.5333,45.5507,45.4639,45.4899,19159.0
2015-08-19 14:45:00,52.44,52.45,52.38,52.43,16579.0,45.4899,45.4986,45.4379,45.4813,16579.0
2015-08-19 14:50:00,52.43,52.44,52.37,52.38,17937.0,45.4813,45.4899,45.4292,45.4379,17937.0
2015-08-19 14:55:00,52.38,52.38,52.25,52.27,25957.0,45.4379,45.4379,45.3251,45.3425,25957.0
2015-08-19 15:00:00,52.26,52.26,52.18,52.19,24479.0,45.3338,45.3338,45.2644,45.2731,24479.0
2015-08-19 15:05:00,52.19,52.28,52.19,52.25,47181.0,45.2731,45.3511,45.2731,45.3251,47181.0
2015-08-19 15:10:00,52.26,52.28,52.23,52.25,31216.0,45.3338,45.3511,45.3078,45.3251,31216.0
2015-08-19 15:15:00,52.24,52.29,52.17,52.24,72859.0,45.3164,45.3598,45.2557,45.3164,72859.0
2015-08-19 15:20:00,52.25,52.35,52.23,52.3,26322.0,45.3251,45.4119,45.3078,45.3685,26322.0
2015-08-19 15:25:00,52.3,52.32,52.26,52.29,25125.0,45.3685,45.3858,45.3338,45.3598,25125.0
2015-08-19 15:30:00,52.29,52.4,52.29,52.37,48848.0,45.3598,45.4552,45.3598,45.4292,48848.0
2015-08-19 15:35:00,52.37,52.37,52.27,52.29,30589.0,45.4292,45.4292,45.3425,45.3598,30589.0
2015-08-19 15:40:00,52.29,52.35,52.29,52.33,35768.0,45.3598,45.4119,45.3598,45.3945,35768.0
2015-08-19 15:45:00,52.32,52.39,52.31,52.38,44205.0,45.3858,45.4466,45.3772,45.4379,44205.0
2015-08-19 15:50:00,52.37,52.41,52.36,52.39,54539.0,45.4292,45.4639,45.4205,45.4466,54539.0
2015-08-19 15:55:00,52.39,52.39,52.31,52.31,158248.0,45.4466,45.4466,45.3772,45.3772,158248.0
2015-08-20 09:30:00,51.55,51.6,51.39,51.47,67462.0,44.7179,44.7613,44.5791,44.6485,67462.0
2015-08-20 09:35:00,51.44,51.53,51.42,51.52,66411.0,44.6225,44.7005,44.6051,44.6919,66411.0
2015-08-20 09:40:00,51.54,51.59,51.45,51.49,53785.0,44.7092,44.7526,44.6311,44.6658,53785.0
2015-08-20 09:45:00,51.49,51.49,51.27,51.32,58428.0,44.6658,44.6658,44.475,44.5184,58428.0
2015-08-20 09:50:00,51.34,51.35,51.25,51.25,49625.0,44.5357,44.5444,44.4576,44.4576,49625.0
2015-08-20 09:55:00,51.24,51.27,51.1,51.12,48567.0,44.449,44.475,44.3275,44.3449,48567.0
2015-08-20 10:00:00,51.11,51.15,51.04,51.08,50643.0,44.3362,44.3709,44.2755,44.3102,50643.0
2015-08-20 10:05:00,51.07,51.14,51.05,51.07,55984.0,44.3015,44.3622,44.2842,44.3015,55984.0
2015-08-20 10:10:00,51.08,51.23,51.07,51.22,84167.0,44.3102,44.4403,44.3015,44.4316,84167.0
2015-08-20 10:15:00,51.22,51.25,51.19,51.19,41962.0,44.4316,44.4576,44.4056,44.4056,41962.0
2015-08-20 10:20:00,51.19,51.19,50.95,50.97,71619.0,44.4056,44.4056,44.1974,44.2148,71619.0
2015-08-20 10:25:00,50.96,50.98,50.88,50.89,28738.0,44.2061,44.2234,44.1367,44.1454,28738.0
2015-08-20 10:30:00,50.88,50.95,50.84,50.95,39178.0,44.1367,44.1974,44.102,44.1974,39178.0
2015-08-20 10:35:00,50.94,51.09,50.89,51.09,76183.0,44.1887,44.3189,44.1454,44.3189,76183.0
2015-08-20 10:40:00,51.1,51.19,51.08,51.14,70740.0,44.3275,44.4056,44.3102,44.3622,70740.0
2015-08-20 10:45:00,51.15,51.22,51.14,51.21,75538.0,44.3709,44.4316,44.3622,44.4229,75538.0
2015-08-20 10:50:00,51.2,51.21,51.14,51.19,52602.0,44.4143,44.4229,44.3622,44.4056,52602.0
2015-08-20 10:55:00,51.18,51.21,51.04,51.05,67363.0,44.3969,44.4229,44.2755,44.2842,67363.0
2015-08-20 11:00:00,51.06,51.17,51.02,51.15,54333.0,44.2928,44.3882,44.2581,44.3709,54333.0
2015-08-20 11:05:00,51.16,51.17,51.12,51.14,45696.0,44.3796,44.3882,44.3449,44.3622,45696.0
2015-08-20 11:10:00,51.13,51.16,51.06,51.07,68088.0,44.3536,44.3796,44.2928,44.3015,68088.0
2015-08-20 11:15:00,51.07,51.12,51.05,51.07,57918.0,44.3015,44.3449,44.2842,44.3015,57918.0
2015-08-20 11:20:00,51.08,51.15,51.07,51.14,41397.0,44.3102,44.3709,44.3015,44.3622,41397.0
2015-08-20 11:25:00,51.15,51.22,51.14,51.15,34424.0,44.3709,44.4316,44.3622,44.3709,34424.0
2015-08-20 11:30:00,51.15,51.15,51.03,51.03,31414.0,44.3709,44.3709,44.2668,44.2668,31414.0
2015-08-20 11:35:00,51.03,51.1,51.03,51.07,18815.0,44.2668,44.3275,44.2668,44.3015,18815.0
2015-08-20 11:40:00,51.07,51.08,51.03,51.05,21540.0,44.3015,44.3102,44.2668,44.2842,21540.0
2015-08-20 11:45:00,51.06,51.07,51.04,51.05,17521.0,44.2928,44.3015,44.2755,44.2842,17521.0
2015-08-20 11:50:00,51.05,51.05,51.01,51.02,10067.0,44.2842,44.2842,44.2495,44.2581,10067.0
2015-08-20 11:55:00,51.03,51.1,51.03,51.1,17827.0,44.2668,44.3275,44.2668,44.3275,17827.0
2015-08-20 12:00:00,51.11,51.12,51.01,51.01,17094.0,44.3362,44.3449,44.2495,44.2495,17094.0
2015-08-20 12:05:00,51.0,51.04,50.95,51.04,30921.0,44.2408,44.2755,44.1974,44.2755,30921.0
2015-08-20 12:10:00,51.03,51.04,50.97,50.97,16208.0,44.2668,44.2755,44.2148,44.2148,16208.0
2015-08-20 12:15:00,50.97,50.98,50.91,50.98,12909.0,44.2148,44.2234,44.1627,44.2234,12909.0
2015-08-20 12:20:00,50.98,50.99,50.91,50.94,45290.0,44.2234,44.2321,44.1627,44.1887,45290.0
2015-08-20 12:25:00,50.93,50.96,50.9,50.93,34832.0,44.1801,44.2061,44.154,44.1801,34832.0
2015-08-20 12:30:00,50.94,51.02,50.93,51.02,37456.0,44.1887,44.2581,44.1801,44.2581,37456.0
2015-08-20 12:35:00,51.01,51.1,51.01,51.07,57203.0,44.2495,44.3275,44.2495,44.3015,57203.0
2015-08-20 12:40:00,51.07,51.09,51.01,51.01,12775.0,44.3015,44.3189,44.2495,44.2495,12775.0
2015-08-20 12:45:00,51.0,51.0,50.95,50.98,20614.0,44.2408,44.2408,44.1974,44.2234,20614.0
2015-08-20 12:50:00,50.98,50.98,50.9,50.9,17498.0,44.2234,44.2234,44.154,44.154,17498.0
2015-08-20 12:55:00,50.89,50.9,50.83,50.89,21740.0,44.1454,44.154,44.0933,44.1454,21740.0
2015-08-20 13:00:00,50.9,50.9,50.8,50.81,15186.0,44.154,44.154,44.0673,44.076,15186.0
2015-08-20 13:05:00,50.81,50.86,50.81,50.81,23106.0,44.076,44.1193,44.076,44.076,23106.0
2015-08-20 13:10:00,50.81,50.84,50.78,50.79,21487.0,44.076,44.102,44.0499,44.0586,21487.0
2015-08-20 13:15:00,50.79,50.83,50.77,50.83,28934.0,44.0586,44.0933,44.0413,44.0933,28934.0
2015-08-20 13:20:00,50.83,50.89,50.82,50.85,77941.0,44.0933,44.1454,44.0846,44.1107,77941.0
2015-08-20 13:25:00,50.84,50.94,50.81,50.89,48231.0,44.102,44.1887,44.076,44.1454,48231.0
2015-08-20 13:30:00,50.89,50.96,50.89,50.9,28557.0,44.1454,44.2061,44.1454,44.154,28557.0
2015-08-20 13:35:00,50.91,50.92,50.85,50.85,20931.0,44.1627,44.1714,44.1107,44.1107,20931.0
2015-08-20 13:40:00,50.86,50.88,50.79,50.87,47033.0,44.1193,44.1367,44.0586,44.128,47033.0
2015-08-20 13:45:00,50.87,50.94,50.85,50.94,26032.0,44.128,44.1887,44.1107,44.1887,26032.0
2015-08-20 13:50:00,50.94,51.02,50.94,50.99,31014.0,44.1887,44.2581,44.1887,44.2321,31014.0
2015-08-20 13:55:00,50.99,50.99,50.96,50.97,12695.0,44.2321,44.2321,44.2061,44.2148,12695.0
2015-08-20 14:00:00,50.97,50.98,50.93,50.95,53273.0,44.2148,44.2234,44.1801,44.1974,53273.0
2015-08-20 14:05:00,50.94,50.94,50.89,50.89,27140.0,44.1887,44.1887,44.1454,44.1454,27140.0
2015-08-20 14:10:00,50.89,50.92,50.8,50.8,36997.0,44.1454,44.1714,44.0673,44.0673,36997.0
2015-08-20 14:15:00,50.8,50.83,50.77,50.8,46070.0,44.0673,44.0933,44.0413,44.0673,46070.0
2015-08-20 14:20:00,50.79,50.79,50.67,50.67,169246.0,44.0586,44.0586,43.9545,43.9545,169246.0
2015-08-20 14:25:00,50.67,50.67,50.57,50.58,32291.0,43.9545,43.9545,43.8678,43.8764,32291.0
2015-08-20 14:30:00,50.58,50.58,50.5,50.53,82529.0,43.8764,43.8764,43.807,43.8331,82529.0
2015-08-20 14:35:00,50.53,50.53,50.46,50.47,43713.0,43.8331,43.8331,43.7723,43.781,43713.0
2015-08-20 14:40:00,50.48,50.48,50.37,50.42,64532.0,43.7897,43.7897,43.6943,43.7376,64532.0
2015-08-20 14:45:00,50.41,50.42,50.29,50.3,61558.0,43.729,43.7376,43.6249,43.6336,61558.0
2015-08-20 14:50:00,50.3,50.41,50.29,50.33,67299.0,43.6336,43.729,43.6249,43.6596,67299.0
2015-08-20 14:55:00,50.34,50.36,50.22,50.24,70412.0,43.6683,43.6856,43.5642,43.5815,70412.0
2015-08-20 15:00:00,50.24,50.3,50.23,50.3,37139.0,43.5815,43.6336,43.5728,43.6336,37139.0
2015-08-20 15:05:00,50.29,50.35,50.29,50.34,73287.0,43.6249,43.6769,43.6249,43.6683,73287.0
2015-08-20 15:10:00,50.34,50.35,50.3,50.31,42009.0,43.6683,43.6769,43.6336,43.6422,42009.0
2015-08-20 15:15:00,50.31,50.32,50.2,50.23,93654.0,43.6422,43.6509,43.5468,43.5728,93654.0
2015-08-20 15:20:00,50.23,50.27,50.19,50.2,43073.0,43.5728,43.6075,43.5381,43.5468,43073.0
2015-08-20 15:25:00,50.2,50.27,50.16,50.27,68498.0,43.5468,43.6075,43.5121,43.6075,68498.0
2015-08-20 15:30:00,50.27,50.34,50.26,50.33,118444.0,43.6075,43.6683,43.5989,43.6596,118444.0
2015-08-20 15:35:00,50.33,50.36,50.25,50.25,82818.0,43.6596,43.6856,43.5902,43.5902,82818.0
2015-08-20 15:40:00,50.24,50.24,50.13,50.15,167089.0,43.5815,43.5815,43.4861,43.5034,167089.0
2015-08-20 15:45:00,50.15,50.17,50.06,50.07,223266.0,43.5034,43.5208,43.4254,43.434,223266.0
2015-08-20 15:50:00,50.07,50.08,49.91,49.91,261835.0,43.434,43.4427,43.2952,43.2952,261835.0
2015-08-20 15:55:00,49.92,49.98,49.89,49.95,308181.0,43.3039,43.356,43.2779,43.3299,308181.0
2015-08-21 09:30:00,49.46,49.49,49.16,49.24,70700.0,42.9049,42.9309,42.6446,42.714,70700.0
2015-08-21 09:35:00,49.24,49.45,49.22,49.43,298612.0,42.714,42.8962,42.6967,42.8789,298612.0
2015-08-21 09:40:00,49.43,49.44,49.31,49.35,41823.0,42.8789,42.8875,42.7748,42.8095,41823.0
2015-08-21 09:45:00,49.34,49.34,49.2,49.31,84412.0,42.8008,42.8008,42.6793,42.7748,84412.0
2015-08-21 09:50:00,49.31,49.33,49.22,49.29,69197.0,42.7748,42.7921,42.6967,42.7574,69197.0
2015-08-21 09:55:00,49.29,49.36,49.2,49.36,127940.0,42.7574,42.8181,42.6793,42.8181,127940.0
2015-08-21 10:00:00,49.35,49.55,49.33,49.54,98925.0,42.8095,42.983,42.7921,42.9743,98925.0
2015-08-21 10:05:00,49.54,49.7,49.53,49.67,109446.0,42.9743,43.1131,42.9656,43.087,109446.0
2015-08-21 10:10:00,49.67,49.67,49.47,49.48,48591.0,43.087,43.087,42.9136,42.9222,48591.0
2015-08-21 10:15:00,49.48,49.52,49.42,49.43,58065.0,42.9222,42.9569,42.8702,42.8789,58065.0
2015-08-21 10:20:00,49.43,49.51,49.42,49.46,118145.0,42.8789,42.9483,42.8702,42.9049,118145.0
2015-08-21 10:25:00,49.46,49.47,49.35,49.35,34656.0,42.9049,42.9136,42.8095,42.8095,34656.0
2015-08-21 10:30:00,49.35,49.38,49.22,49.22,19676.0,42.8095,42.8355,42.6967,42.6967,19676.0
2015-08-21 10:35:00,49.22,49.24,49.05,49.09,77709.0,42.6967,42.714,42.5492,42.5839,77709.0
2015-08-21 10:40:00,49.09,49.15,49.07,49.08,75695.0,42.5839,42.636,42.5666,42.5752,75695.0
2015-08-21 10:45:00,49.07,49.11,48.93,48.95,87749.0,42.5666,42.6013,42.4451,42.4625,87749.0
2015-08-21 10:50:00,48.96,49.07,48.95,49.03,52497.0,42.4711,42.5666,42.4625,42.5319,52497.0
2015-08-21 10:55:00,49.02,49.04,48.92,48.94,50891.0,42.5232,42.5405,42.4364,42.4538,50891.0
2015-08-21 11:00:00,48.93,48.94,48.83,48.84,45347.0,42.4451,42.4538,42.3584,42.3671,45347.0
2015-08-21 11:05:00,48.83,48.87,48.7,48.78,83729.0,42.3584,42.3931,42.2456,42.315,83729.0
2015-08-21 11:10:00,48.78,48.78,48.58,48.72,75017.0,42.315,42.315,42.1415,42.263,75017.0
2015-08-21 11:15:00,48.74,48.88,48.73,48.86,52232.0,42.2803,42.4018,42.2716,42.3844,52232.0
2015-08-21 11:20:00,48.88,48.9,48.72,48.72,41318.0,42.4018,42.4191,42.263,42.263,41318.0
2015-08-21 11:25:00,48.71,48.83,48.7,48.75,58468.0,42.2543,42.3584,42.2456,42.289,58468.0
2015-08-21 11:30:00,48.75,48.78,48.63,48.63,55858.0,42.289,42.315,42.1849,42.1849,55858.0
2015-08-21 11:35:00,48.63,48.65,48.52,48.53,37915.0,42.1849,42.2022,42.0895,42.0981,37915.0
2015-08-21 11:40:00,48.52,48.73,48.5,48.69,52756.0,42.0895,42.2716,42.0721,42.2369,52756.0
2015-08-21 11:45:00,48.69,48.74,48.64,48.73,33354.0,42.2369,42.2803,42.1936,42.2716,33354.0
2015-08-21 11:50:00,48.73,48.76,48.66,48.73,28899.0,42.2716,42.2977,42.2109,42.2716,28899.0
2015-08-21 11:55:00,48.73,48.94,48.73,48.92,54278.0,42.2716,42.4538,42.2716,42.4364,54278.0
2015-08-21 12:00:00,48.92,48.98,48.89,48.98,24383.0,42.4364,42.4885,42.4104,42.4885,24383.0
2015-08-21 12:05:00,48.98,49.08,48.93,49.06,77042.0,42.4885,42.5752,42.4451,42.5579,77042.0
2015-08-21 12:10:00,49.05,49.1,48.91,48.91,64316.0,42.5492,42.5926,42.4278,42.4278,64316.0
2015-08-21 12:15:00,48.92,48.96,48.8,48.84,91728.0,42.4364,42.4711,42.3324,42.3671,91728.0
2015-08-21 12:20:00,48.86,48.92,48.82,48.84,34626.0,42.3844,42.4364,42.3497,42.3671,34626.0
2015-08-21 12:25:00,48.84,48.95,48.83,48.92,35401.0,42.3671,42.4625,42.3584,42.4364,35401.0
2015-08-21 12:30:00,48.93,49.04,48.89,49.0,60300.0,42.4451,42.5405,42.4104,42.5058,60300.0
2015-08-21 12:35:00,49.0,49.01,48.89,48.89,89433.0,42.5058,42.5145,42.4104,42.4104,89433.0
2015-08-21 12:40:00,48.87,48.88,48.75,48.81,20095.0,42.3931,42.4018,42.289,42.341,20095.0
2015-08-21 12:45:00,48.8,48.83,48.72,48.81,25592.0,42.3324,42.3584,42.263,42.341,25592.0
2015-08-21 12:50:00,48.81,48.81,48.7,48.75,22630.0,42.341,42.341,42.2456,42.289,22630.0
2015-08-21 12:55:00,48.74,48.74,48.55,48.55,35668.0,42.2803,42.2803,42.1155,42.1155,35668.0
2015-08-21 13:00:00,48.54,48.62,48.51,48.55,34041.0,42.1068,42.1762,42.0808,42.1155,34041.0
2015-08-21 13:05:00,48.56,48.6,48.52,48.6,17799.0,42.1242,42.1589,42.0895,42.1589,17799.0
2015-08-21 13:10:00,48.59,48.67,48.55,48.64,22726.0,42.1502,42.2196,42.1155,42.1936,22726.0
2015-08-21 13:15:00,48.65,48.72,48.61,48.67,25284.0,42.2022,42.263,42.1675,42.2196,25284.0
2015-08-21 13:20:00,48.67,48.78,48.65,48.78,29515.0,42.2196,42.315,42.2022,42.315,29515.0
2015-08-21 13:25:00,48.77,48.87,48.74,48.86,32104.0,42.3063,42.3931,42.2803,42.3844,32104.0
2015-08-21 13:30:00,48.87,48.87,48.74,48.78,41767.0,42.3931,42.3931,42.2803,42.315,41767.0
2015-08-21 13:35:00,48.78,48.9,48.74,48.89,41667.0,42.315,42.4191,42.2803,42.4104,41667.0
2015-08-21 13:40:00,48.88,48.96,48.87,48.93,24266.0,42.4018,42.4711,42.3931,42.4451,24266.0
2015-08-21 13:45:00,48.92,48.93,48.82,48.82,38334.0,42.4364,42.4451,42.3497,42.3497,38334.0
2015-08-21 13:50:00,48.81,48.81,48.72,48.75,67506.0,42.341,42.341,42.263,42.289,67506.0
2015-08-21 13:55:00,48.75,48.97,48.74,48.94,47165.0,42.289,42.4798,42.2803,42.4538,47165.0
2015-08-21 14:00:00,48.94,49.02,48.92,48.98,37038.0,42.4538,42.5232,42.4364,42.4885,37038.0
2015-08-21 14:05:00,48.98,48.98,48.89,48.96,45095.0,42.4885,42.4885,42.4104,42.4711,45095.0
2015-08-21 14:10:00,48.94,48.95,48.88,48.91,43793.0,42.4538,42.4625,42.4018,42.4278,43793.0
2015-08-21 14:15:00,48.91,48.95,48.76,48.82,46683.0,42.4278,42.4625,42.2977,42.3497,46683.0
2015-08-21 14:20:00,48.81,48.84,48.72,48.73,65340.0,42.341,42.3671,42.263,42.2716,65340.0
2015-08-21 14:25:00,48.73,48.76,48.72,48.76,40091.0,42.2716,42.2977,42.263,42.2977,40091.0
2015-08-21 14:30:00,48.77,48.83,48.75,48.82,30192.0,42.3063,42.3584,42.289,42.3497,30192.0
2015-08-21 14:35:00,48.81,48.81,48.63,48.64,27244.0,42.341,42.341,42.1849,42.1936,27244.0
2015-08-21 14:40:00,48.65,48.67,48.59,48.61,28097.0,42.2022,42.2196,42.1502,42.1675,28097.0
2015-08-21 14:45:00,48.6,48.61,48.5,48.52,38348.0,42.1589,42.1675,42.0721,42.0895,38348.0
2015-08-21 14:50:00,48.51,48.57,48.46,48.54,81871.0,42.0808,42.1328,42.0374,42.1068,81871.0
2015-08-21 14:55:00,48.53,48.61,48.53,48.55,29179.0,42.0981,42.1675,42.0981,42.1155,29179.0
2015-08-21 15:00:00,48.54,48.65,48.53,48.64,62039.0,42.1068,42.2022,42.0981,42.1936,62039.0
2015-08-21 15:05:00,48.64,48.66,48.53,48.54,54208.0,42.1936,42.2109,42.0981,42.1068,54208.0
2015-08-21 15:10:00,48.54,48.55,48.41,48.41,78301.0,42.1068,42.1155,41.994,41.994,78301.0
2015-08-21 15:15:00,48.41,48.6,48.26,48.6,150541.0,41.994,42.1589,41.8639,42.1589,150541.0
2015-08-21 15:20:00,48.59,48.72,48.55,48.71,118429.0,42.1502,42.263,42.1155,42.2543,118429.0
2015-08-21 15:25:00,48.71,48.71,48.61,48.69,139914.0,42.2543,42.2543,42.1675,42.2369,139914.0
2015-08-21 15:30:00,48.68,48.69,48.48,48.49,99603.0,42.2283,42.2369,42.0548,42.0634,99603.0
2015-08-21 15:35:00,48.5,48.54,48.41,48.53,130083.0,42.0721,42.1068,41.994,42.0981,130083.0
2015-08-21 15:40:00,48.53,48.64,48.53,48.61,105708.0,42.0981,42.1936,42.0981,42.1675,105708.0
2015-08-21 15:45:00,48.61,48.65,48.53,48.65,159227.0,42.1675,42.2022,42.0981,42.2022,159227.0
2015-08-21 15:50:00,48.64,48.66,48.5,48.5,249987.0,42.1936,42.2109,42.0721,42.0721,249987.0
2015-08-21 15:55:00,48.5,48.51,48.37,48.39,390953.0,42.0721,42.0808,41.9593,41.9767,390953.0
2015-08-24 09:30:00,46.54,46.54,44.72,45.34,306813.0,40.3719,40.3719,38.7931,39.3309,306813.0
2015-08-24 09:35:00,45.36,46.5,45.33,46.26,139507.0,39.3483,40.3372,39.3222,40.129,139507.0
2015-08-24 09:40:00,46.24,47.14,46.22,46.98,120309.0,40.1116,40.8924,40.0943,40.7536,120309.0
2015-08-24 09:45:00,47.05,47.05,46.52,46.53,105729.0,40.8143,40.8143,40.3545,40.3632,105729.0
2015-08-24 09:50:00,46.53,46.58,46.11,46.26,123668.0,40.3632,40.4066,39.9989,40.129,123668.0
2015-08-24 09:55:00,46.28,46.58,46.23,46.52,91277.0,40.1463,40.4066,40.103,40.3545,91277.0
2015-08-24 10:00:00,46.49,46.99,46.35,46.95,111135.0,40.3285,40.7622,40.2071,40.7275,111135.0
2015-08-24 10:05:00,46.95,47.02,46.7,46.95,59087.0,40.7275,40.7883,40.5107,40.7275,59087.0
2015-08-24 10:10:00,46.95,47.2,46.93,47.02,62952.0,40.7275,40.9444,40.7102,40.7883,62952.0
2015-08-24 10:15:00,47.01,47.32,47.01,47.13,61486.0,40.7796,41.0485,40.7796,40.8837,61486.0
2015-08-24 10:20:00,47.16,47.4,47.1,47.38,103368.0,40.9097,41.1179,40.8577,41.1006,103368.0
2015-08-24 10:25:00,47.38,47.4,47.05,47.05,81101.0,41.1006,41.1179,40.8143,40.8143,81101.0
2015-08-24 10:30:00,47.05,47.06,46.7,46.7,85255.0,40.8143,40.823,40.5107,40.5107,85255.0
2015-08-24 10:35:00,46.71,47.3,46.71,47.17,127748.0,40.5193,41.0312,40.5193,40.9184,127748.0
2015-08-24 10:40:00,47.17,47.37,46.99,47.15,125475.0,40.9184,41.0919,40.7622,40.901,125475.0
2015-08-24 10:45:00,47.19,47.34,47.13,47.28,88260.0,40.9357,41.0659,40.8837,41.0138,88260.0
2015-08-24 10:50:00,47.27,47.44,47.27,47.33,79937.0,41.0051,41.1526,41.0051,41.0572,79937.0
2015-08-24 10:55:00,47.35,47.35,47.17,47.35,80428.0,41.0745,41.0745,40.9184,41.0745,80428.0
2015-08-24 11:00:00,47.36,47.42,47.21,47.3,58820.0,41.0832,41.1353,40.9531,41.0312,58820.0
2015-08-24 11:05:00,47.29,47.32,47.06,47.1,75966.0,41.0225,41.0485,40.823,40.8577,75966.0
2015-08-24 11:10:00,47.1,47.22,47.0,47.21,60905.0,40.8577,40.9618,40.7709,40.9531,60905.0
2015-08-24 11:15:00,47.22,47.22,47.03,47.14,46229.0,40.9618,40.9618,40.7969,40.8924,46229.0
2015-08-24 11:20:00,47.14,47.14,47.0,47.01,43906.0,40.8924,40.8924,40.7709,40.7796,43906.0
2015-08-24 11:25:00,47.01,47.11,46.99,47.01,62870.0,40.7796,40.8663,40.7622,40.7796,62870.0
2015-08-24 11:30:00,47.03,47.13,47.0,47.11,74330.0,40.7969,40.8837,40.7709,40.8663,74330.0
2015-08-24 11:35:00,47.1,47.34,47.07,47.33,37586.0,40.8577,41.0659,40.8316,41.0572,37586.0
2015-08-24 11:40:00,47.3,47.48,47.22,47.46,50112.0,41.0312,41.1873,40.9618,41.1699,50112.0
2015-08-24 11:45:00,47.46,47.64,47.44,47.62,43353.0,41.1699,41.3261,41.1526,41.3087,43353.0
2015-08-24 11:50:00,47.59,48.06,47.54,48.0,77006.0,41.2827,41.6904,41.2393,41.6384,77006.0
2015-08-24 11:55:00,48.01,48.05,47.86,47.96,41668.0,41.6471,41.6818,41.5169,41.6037,41668.0
2015-08-24 12:00:00,47.93,47.95,47.68,47.71,66660.0,41.5777,41.595,41.3608,41.3868,66660.0
2015-08-24 12:05:00,47.72,47.97,47.62,47.95,39988.0,41.3955,41.6124,41.3087,41.595,39988.0
2015-08-24 12:10:00,47.94,48.14,47.91,47.97,47797.0,41.5863,41.7598,41.5603,41.6124,47797.0
2015-08-24 12:15:00,48.01,48.1,47.94,48.0,50189.0,41.6471,41.7251,41.5863,41.6384,50189.0
2015-08-24 12:20:00,48.03,48.21,48.0,48.19,31879.0,41.6644,41.8205,41.6384,41.8032,31879.0
2015-08-24 12:25:00,48.18,48.26,48.11,48.15,31010.0,41.7945,41.8639,41.7338,41.7685,31010.0
2015-08-24 12:30:00,48.14,48.21,48.02,48.2,32558.0,41.7598,41.8205,41.6557,41.8119,32558.0
2015-08-24 12:35:00,48.2,48.33,48.17,48.26,194687.0,41.8119,41.9246,41.7859,41.8639,194687.0
2015-08-24 12:40:00,48.25,48.38,48.22,48.38,116694.0,41.8552,41.968,41.8292,41.968,116694.0
2015-08-24 12:45:00,48.38,48.38,48.1,48.14,135773.0,41.968,41.968,41.7251,41.7598,135773.0
2015-08-24 12:50:00,48.13,48.32,47.98,48.03,172068.0,41.7512,41.916,41.621,41.6644,172068.0
2015-08-24 12:55:00,48.03,48.18,47.97,48.02,42359.0,41.6644,41.7945,41.6124,41.6557,42359.0
2015-08-24 13:00:00,48.03,48.19,48.02,48.13,39678.0,41.6644,41.8032,41.6557,41.7512,39678.0
2015-08-24 13:05:00,48.13,48.27,48.11,48.25,18642.0,41.7512,41.8726,41.7338,41.8552,18642.0
2015-08-24 13:10:00,48.26,48.34,48.17,48.24,39133.0,41.8639,41.9333,41.7859,41.8466,39133.0
2015-08-24 13:15:00,48.23,48.3,48.05,48.28,252615.0,41.8379,41.8986,41.6818,41.8813,252615.0
2015-08-24 13:20:00,48.25,48.26,47.96,48.0,45182.0,41.8552,41.8639,41.6037,41.6384,45182.0
2015-08-24 13:25:00,47.97,48.02,47.8,47.84,74179.0,41.6124,41.6557,41.4649,41.4996,74179.0
2015-08-24 13:30:00,47.83,47.85,47.77,47.79,121093.0,41.4909,41.5083,41.4389,41.4562,121093.0
2015-08-24 13:35:00,47.78,47.82,47.58,47.59,32845.0,41.4475,41.4822,41.274,41.2827,32845.0
2015-08-24 13:40:00,47.59,47.73,47.58,47.63,30693.0,41.2827,41.4042,41.274,41.3174,30693.0
2015-08-24 13:45:00,47.64,47.84,47.61,47.8,75767.0,41.3261,41.4996,41.3001,41.4649,75767.0
2015-08-24 13:50:00,47.79,47.8,47.65,47.65,38691.0,41.4562,41.4649,41.3348,41.3348,38691.0
2015-08-24 13:55:00,47.67,47.67,47.49,47.5,39176.0,41.3521,41.3521,41.196,41.2046,39176.0
2015-08-24 14:00:00,47.51,47.56,47.43,47.55,57939.0,41.2133,41.2567,41.1439,41.248,57939.0
2015-08-24 14:05:00,47.54,47.55,47.33,47.38,50692.0,41.2393,41.248,41.0572,41.1006,50692.0
2015-08-24 14:10:00,47.37,47.4,47.19,47.2,87825.0,41.0919,41.1179,40.9357,40.9444,87825.0
2015-08-24 14:15:00,47.19,47.49,47.11,47.43,125465.0,40.9357,41.196,40.8663,41.1439,125465.0
2015-08-24 14:20:00,47.45,47.53,47.38,47.43,43613.0,41.1613,41.2307,41.1006,41.1439,43613.0
2015-08-24 14:25:00,47.41,47.41,47.28,47.33,35289.0,41.1266,41.1266,41.0138,41.0572,35289.0
2015-08-24 14:30:00,47.33,47.36,47.24,47.33,115973.0,41.0572,41.0832,40.9791,41.0572,115973.0
2015-08-24 14:35:00,47.33,47.43,47.28,47.29,141159.0,41.0572,41.1439,41.0138,41.0225,141159.0
2015-08-24 14:40:00,47.29,47.3,47.07,47.08,79689.0,41.0225,41.0312,40.8316,40.8403,79689.0
2015-08-24 14:45:00,47.08,47.13,46.92,46.98,51521.0,40.8403,40.8837,40.7015,40.7536,51521.0
2015-08-24 14:50:00,47.0,47.02,46.63,46.66,84511.0,40.7709,40.7883,40.45,40.476,84511.0
2015-08-24 14:55:00,46.65,46.79,46.52,46.58,79940.0,40.4673,40.5887,40.3545,40.4066,79940.0
2015-08-24 15:00:00,46.58,46.68,46.36,46.65,108947.0,40.4066,40.4933,40.2157,40.4673,108947.0
2015-08-24 15:05:00,46.64,46.85,46.61,46.85,141992.0,40.4586,40.6408,40.4326,40.6408,141992.0
2015-08-24 15:10:00,46.84,46.85,46.55,46.68,119378.0,40.6321,40.6408,40.3806,40.4933,119378.0
2015-08-24 15:15:00,46.68,46.69,46.45,46.5,88016.0,40.4933,40.502,40.2938,40.3372,88016.0
2015-08-24 15:20:00,46.5,46.51,46.27,46.43,153067.0,40.3372,40.3459,40.1377,40.2765,153067.0
2015-08-24 15:25:00,46.44,46.54,46.33,46.4,146114.0,40.2851,40.3719,40.1897,40.2504,146114.0
2015-08-24 15:30:00,46.39,46.42,46.18,46.4,153839.0,40.2418,40.2678,40.0596,40.2504,153839.0
2015-08-24 15:35:00,46.38,47.02,46.37,46.99,144332.0,40.2331,40.7883,40.2244,40.7622,144332.0
2015-08-24 15:40:00,46.99,47.29,46.8,47.27,224329.0,40.7622,41.0225,40.5974,41.0051,224329.0
2015-08-24 15:45:00,47.26,47.43,46.86,46.87,198391.0,40.9965,41.1439,40.6495,40.6581,198391.0
2015-08-24 15:50:00,46.86,47.17,46.82,47.16,173366.0,40.6495,40.9184,40.6148,40.9097,173366.0
2015-08-24 15:55:00,47.16,47.16,46.49,46.5,396201.0,40.9097,40.9097,40.3285,40.3372,396201.0
2015-08-25 09:30:00,48.42,48.5,48.01,48.12,288286.0,42.0027,42.0721,41.6471,41.7425,288286.0
2015-08-25 09:35:00,48.12,48.13,47.92,48.1,149892.0,41.7425,41.7512,41.569,41.7251,149892.0
2015-08-25 09:40:00,48.1,48.12,47.92,47.93,128936.0,41.7251,41.7425,41.569,41.5777,128936.0
2015-08-25 09:45:00,47.93,48.1,47.93,47.98,116577.0,41.5777,41.7251,41.5777,41.621,116577.0
2015-08-25 09:50:00,47.97,48.23,47.96,48.08,134030.0,41.6124,41.8379,41.6037,41.7078,134030.0
2015-08-25 09:55:00,48.06,48.11,47.99,48.02,78541.0,41.6904,41.7338,41.6297,41.6557,78541.0
2015-08-25 10:00:00,48.02,48.1,47.93,48.01,102167.0,41.6557,41.7251,41.5777,41.6471,102167.0
2015-08-25 10:05:00,48.02,48.05,47.9,47.99,140836.0,41.6557,41.6818,41.5516,41.6297,140836.0
2015-08-25 10:10:00,47.98,48.21,47.93,48.18,89417.0,41.621,41.8205,41.5777,41.7945,89417.0
2015-08-25 10:15:00,48.17,48.33,48.16,48.16,116321.0,41.7859,41.9246,41.7772,41.7772,116321.0
2015-08-25 10:20:00,48.19,48.27,48.13,48.16,140452.0,41.8032,41.8726,41.7512,41.7772,140452.0
2015-08-25 10:25:00,48.16,48.17,48.02,48.11,69164.0,41.7772,41.7859,41.6557,41.7338,69164.0
2015-08-25 10:30:00,48.08,48.13,48.03,48.09,82188.0,41.7078,41.7512,41.6644,41.7165,82188.0
2015-08-25 10:35:00,48.09,48.11,48.0,48.05,95834.0,41.7165,41.7338,41.6384,41.6818,95834.0
2015-08-25 10:40:00,48.05,48.21,48.05,48.21,59608.0,41.6818,41.8205,41.6818,41.8205,59608.0
2015-08-25 10:45:00,48.2,48.24,48.09,48.19,55872.0,41.8119,41.8466,41.7165,41.8032,55872.0
2015-08-25 10:50:00,48.19,48.32,48.18,48.26,70230.0,41.8032,41.916,41.7945,41.8639,70230.0
2015-08-25 10:55:00,48.26,48.3,48.16,48.21,42628.0,41.8639,41.8986,41.7772,41.8205,42628.0
2015-08-25 11:00:00,48.22,48.33,48.22,48.31,59470.0,41.8292,41.9246,41.8292,41.9073,59470.0
2015-08-25 11:05:00,48.31,48.39,48.28,48.37,52564.0,41.9073,41.9767,41.8813,41.9593,52564.0
2015-08-25 11:10:00,48.38,48.51,48.34,48.46,175072.0,41.968,42.0808,41.9333,42.0374,175072.0
2015-08-25 11:15:00,48.46,48.62,48.44,48.57,79643.0,42.0374,42.1762,42.0201,42.1328,79643.0
2015-08-25 11:20:00,48.56,48.73,48.56,48.62,75994.0,42.1242,42.2716,42.1242,42.1762,75994.0
2015-08-25 11:25:00,48.63,48.67,48.58,48.59,55680.0,42.1849,42.2196,42.1415,42.1502,55680.0
2015-08-25 11:30:00,48.58,48.62,48.5,48.61,37143.0,42.1415,42.1762,42.0721,42.1675,37143.0
2015-08-25 11:35:00,48.62,48.62,48.45,48.45,54082.0,42.1762,42.1762,42.0287,42.0287,54082.0
2015-08-25 11:40:00,48.48,48.54,48.44,48.49,58397.0,42.0548,42.1068,42.0201,42.0634,58397.0
2015-08-25 11:45:00,48.49,48.63,48.46,48.6,37350.0,42.0634,42.1849,42.0374,42.1589,37350.0
2015-08-25 11:50:00,48.59,48.62,48.47,48.49,52053.0,42.1502,42.1762,42.0461,42.0634,52053.0
2015-08-25 11:55:00,48.49,48.52,48.45,48.46,32281.0,42.0634,42.0895,42.0287,42.0374,32281.0
2015-08-25 12:00:00,48.47,48.56,48.47,48.54,38084.0,42.0461,42.1242,42.0461,42.1068,38084.0
2015-08-25 12:05:00,48.54,48.62,48.53,48.6,56875.0,42.1068,42.1762,42.0981,42.1589,56875.0
2015-08-25 12:10:00,48.61,48.71,48.6,48.71,41759.0,42.1675,42.2543,42.1589,42.2543,41759.0
2015-08-25 12:15:00,48.72,48.77,48.61,48.68,31317.0,42.263,42.3063,42.1675,42.2283,31317.0
2015-08-25 12:20:00,48.69,48.84,48.68,48.81,30950.0,42.2369,42.3671,42.2283,42.341,30950.0
2015-08-25 12:25:00,48.8,48.83,48.73,48.79,28771.0,42.3324,42.3584,42.2716,42.3237,28771.0
2015-08-25 12:30:00,48.77,48.89,48.76,48.88,16667.0,42.3063,42.4104,42.2977,42.4018,16667.0
2015-08-25 12:35:00,48.88,48.88,48.73,48.75,26191.0,42.4018,42.4018,42.2716,42.289,26191.0
2015-08-25 12:40:00,48.76,48.9,48.75,48.89,27065.0,42.2977,42.4191,42.289,42.4104,27065.0
2015-08-25 12:45:00,48.89,48.94,48.86,48.89,72398.0,42.4104,42.4538,42.3844,42.4104,72398.0
2015-08-25 12:50:00,48.89,48.94,48.84,48.84,46117.0,42.4104,42.4538,42.3671,42.3671,46117.0
2015-08-25 12:55:00,48.83,48.93,48.82,48.86,90360.0,42.3584,42.4451,42.3497,42.3844,90360.0
2015-08-25 13:00:00,48.86,48.88,48.78,48.83,42859.0,42.3844,42.4018,42.315,42.3584,42859.0
2015-08-25 13:05:00,48.82,48.93,48.82,48.84,34365.0,42.3497,42.4451,42.3497,42.3671,34365.0
2015-08-25 13:10:00,48.84,48.85,48.72,48.78,24515.0,42.3671,42.3757,42.263,42.315,24515.0
2015-08-25 13:15:00,48.77,48.77,48.6,48.6,56983.0,42.3063,42.3063,42.1589,42.1589,56983.0
2015-08-25 13:20:00,48.6,48.68,48.56,48.57,93801.0,42.1589,42.2283,42.1242,42.1328,93801.0
2015-08-25 13:25:00,48.58,48.58,48.27,48.31,72030.0,42.1415,42.1415,41.8726,41.9073,72030.0
2015-08-25 13:30:00,48.29,48.39,48.25,48.35,45314.0,41.8899,41.9767,41.8552,41.942,45314.0
2015-08-25 13:35:00,48.35,48.47,48.35,48.43,54148.0,41.942,42.0461,41.942,42.0114,54148.0
2015-08-25 13:40:00,48.42,48.42,48.24,48.27,31132.0,42.0027,42.0027,41.8466,41.8726,31132.0
2015-08-25 13:45:00,48.27,48.4,48.24,48.36,38314.0,41.8726,41.9854,41.8466,41.9507,38314.0
2015-08-25 13:50:00,48.35,48.47,48.29,48.45,64689.0,41.942,42.0461,41.8899,42.0287,64689.0
2015-08-25 13:55:00,48.45,48.58,48.45,48.47,30697.0,42.0287,42.1415,42.0287,42.0461,30697.0
2015-08-25 14:00:00,48.46,48.52,48.41,48.43,38330.0,42.0374,42.0895,41.994,42.0114,38330.0
2015-08-25 14:05:00,48.43,48.45,48.38,48.4,49032.0,42.0114,42.0287,41.968,41.9854,49032.0
2015-08-25 14:10:00,48.4,48.5,48.39,48.43,87008.0,41.9854,42.0721,41.9767,42.0114,87008.0
2015-08-25 14:15:00,48.43,48.59,48.41,48.59,81670.0,42.0114,42.1502,41.994,42.1502,81670.0
2015-08-25 14:20:00,48.58,48.69,48.53,48.54,69440.0,42.1415,42.2369,42.0981,42.1068,69440.0
2015-08-25 14:25:00,48.55,48.59,48.47,48.56,89583.0,42.1155,42.1502,42.0461,42.1242,89583.0
2015-08-25 14:30:00,48.56,48.68,48.55,48.62,62080.0,42.1242,42.2283,42.1155,42.1762,62080.0
2015-08-25 14:35:00,48.62,48.66,48.52,48.56,46147.0,42.1762,42.2109,42.0895,42.1242,46147.0
2015-08-25 14:40:00,48.56,48.68,48.55,48.61,53617.0,42.1242,42.2283,42.1155,42.1675,53617.0
2015-08-25 14:45:00,48.59,48.79,48.59,48.78,57981.0,42.1502,42.3237,42.1502,42.315,57981.0
2015-08-25 14:50:00,48.79,48.87,48.72,48.76,64534.0,42.3237,42.3931,42.263,42.2977,64534.0
2015-08-25 14:55:00,48.76,48.85,48.76,48.82,46525.0,42.2977,42.3757,42.2977,42.3497,46525.0
2015-08-25 15:00:00,48.81,48.86,48.71,48.72,77953.0,42.341,42.3844,42.2543,42.263,77953.0
2015-08-25 15:05:00,48.73,48.76,48.61,48.7,91057.0,42.2716,42.2977,42.1675,42.2456,91057.0
2015-08-25 15:10:00,48.69,48.74,48.67,48.67,69078.0,42.2369,42.2803,42.2196,42.2196,69078.0
2015-08-25 15:15:00,48.67,48.67,48.48,48.52,104196.0,42.2196,42.2196,42.0548,42.0895,104196.0
2015-08-25 15:20:00,48.51,48.59,48.4,48.46,121997.0,42.0808,42.1502,41.9854,42.0374,121997.0
2015-08-25 15:25:00,48.45,48.51,48.31,48.34,131662.0,42.0287,42.0808,41.9073,41.9333,131662.0
2015-08-25 15:30:00,48.35,48.4,48.08,48.2,182670.0,41.942,41.9854,41.7078,41.8119,182670.0
2015-08-25 15:35:00,48.2,48.29,47.97,47.98,197823.0,41.8119,41.8899,41.6124,41.621,197823.0
2015-08-25 15:40:00,47.98,48.14,47.89,47.92,202359.0,41.621,41.7598,41.543,41.569,202359.0
2015-08-25 15:45:00,47.92,47.92,47.36,47.53,399570.0,41.569,41.569,41.0832,41.2307,399570.0
2015-08-25 15:50:00,47.52,47.9,47.38,47.86,336213.0,41.222,41.5516,41.1006,41.5169,336213.0
2015-08-25 15:55:00,47.86,47.86,47.32,47.33,428851.0,41.5169,41.5169,41.0485,41.0572,428851.0
2015-08-26 09:30:00,48.78,49.0,48.55,48.65,106732.0,42.315,42.5058,42.1155,42.2022,106732.0
2015-08-26 09:35:00,48.64,48.64,48.38,48.46,50071.0,42.1936,42.1936,41.968,42.0374,50071.0
2015-08-26 09:40:00,48.52,48.55,48.17,48.2,63742.0,42.0895,42.1155,41.7859,41.8119,63742.0
2015-08-26 09:45:00,48.23,48.37,48.15,48.34,45221.0,41.8379,41.9593,41.7685,41.9333,45221.0
2015-08-26 09:50:00,48.34,48.36,48.04,48.04,60838.0,41.9333,41.9507,41.6731,41.6731,60838.0
2015-08-26 09:55:00,48.03,48.26,48.03,48.15,103770.0,41.6644,41.8639,41.6644,41.7685,103770.0
2015-08-26 10:00:00,48.15,48.24,48.07,48.22,52395.0,41.7685,41.8466,41.6991,41.8292,52395.0
2015-08-26 10:05:00,48.22,48.36,48.18,48.2,56573.0,41.8292,41.9507,41.7945,41.8119,56573.0
2015-08-26 10:10:00,48.2,48.25,48.0,48.14,44055.0,41.8119,41.8552,41.6384,41.7598,44055.0
2015-08-26 10:15:00,48.13,48.14,47.74,47.77,116723.0,41.7512,41.7598,41.4128,41.4389,116723.0
2015-08-26 10:20:00,47.75,48.07,47.69,48.02,87133.0,41.4215,41.6991,41.3695,41.6557,87133.0
2015-08-26 10:25:00,48.01,48.14,47.98,48.09,34127.0,41.6471,41.7598,41.621,41.7165,34127.0
2015-08-26 10:30:00,48.08,48.34,47.96,48.27,77420.0,41.7078,41.9333,41.6037,41.8726,77420.0
2015-08-26 10:35:00,48.29,48.29,48.02,48.14,50177.0,41.8899,41.8899,41.6557,41.7598,50177.0
2015-08-26 10:40:00,48.14,48.14,48.02,48.07,65439.0,41.7598,41.7598,41.6557,41.6991,65439.0
2015-08-26 10:45:00,48.06,48.08,47.9,48.02,50177.0,41.6904,41.7078,41.5516,41.6557,50177.0
2015-08-26 10:50:00,48.04,48.24,47.99,48.24,55085.0,41.6731,41.8466,41.6297,41.8466,55085.0
2015-08-26 10:55:00,48.23,48.23,47.99,48.03,37858.0,41.8379,41.8379,41.6297,41.6644,37858.0
2015-08-26 11:00:00,48.04,48.06,47.87,48.03,48540.0,41.6731,41.6904,41.5256,41.6644,48540.0
2015-08-26 11:05:00,48.03,48.08,47.95,47.96,65796.0,41.6644,41.7078,41.595,41.6037,65796.0
2015-08-26 11:10:00,47.96,48.04,47.88,47.97,60015.0,41.6037,41.6731,41.5343,41.6124,60015.0
2015-08-26 11:15:00,47.98,48.13,47.97,48.07,46336.0,41.621,41.7512,41.6124,41.6991,46336.0
2015-08-26 11:20:00,48.07,48.13,48.0,48.0,43644.0,41.6991,41.7512,41.6384,41.6384,43644.0
2015-08-26 11:25:00,48.02,48.07,47.94,47.96,52999.0,41.6557,41.6991,41.5863,41.6037,52999.0
2015-08-26 11:30:00,47.96,47.99,47.75,47.76,44755.0,41.6037,41.6297,41.4215,41.4302,44755.0
2015-08-26 11:35:00,47.75,47.75,47.59,47.59,40205.0,41.4215,41.4215,41.2827,41.2827,40205.0
2015-08-26 11:40:00,47.59,47.82,47.58,47.75,36275.0,41.2827,41.4822,41.274,41.4215,36275.0
2015-08-26 11:45:00,47.75,47.81,47.61,47.78,46139.0,41.4215,41.4736,41.3001,41.4475,46139.0
2015-08-26 11:50:00,47.78,47.91,47.78,47.79,101792.0,41.4475,41.5603,41.4475,41.4562,101792.0
2015-08-26 11:55:00,47.82,47.84,47.71,47.75,17335.0,41.4822,41.4996,41.3868,41.4215,17335.0
2015-08-26 12:00:00,47.74,47.74,47.65,47.66,34400.0,41.4128,41.4128,41.3348,41.3434,34400.0
2015-08-26 12:05:00,47.66,47.7,47.56,47.66,236607.0,41.3434,41.3781,41.2567,41.3434,236607.0
2015-08-26 12:10:00,47.65,47.68,47.59,47.61,21853.0,41.3348,41.3608,41.2827,41.3001,21853.0
2015-08-26 12:15:00,47.61,47.72,47.59,47.67,30012.0,41.3001,41.3955,41.2827,41.3521,30012.0
2015-08-26 12:20:00,47.69,47.69,47.5,47.52,31343.0,41.3695,41.3695,41.2046,41.222,31343.0
2015-08-26 12:25:00,47.52,47.56,47.45,47.49,16421.0,41.222,41.2567,41.1613,41.196,16421.0
2015-08-26 12:30:00,47.5,47.51,47.37,47.37,23876.0,41.2046,41.2133,41.0919,41.0919,23876.0
2015-08-26 12:35:00,47.38,47.47,47.37,47.4,17107.0,41.1006,41.1786,41.0919,41.1179,17107.0
2015-08-26 12:40:00,47.41,47.45,47.37,47.43,12822.0,41.1266,41.1613,41.0919,41.1439,12822.0
2015-08-26 12:45:00,47.43,47.58,47.37,47.52,39964.0,41.1439,41.274,41.0919,41.222,39964.0
2015-08-26 12:50:00,47.52,47.57,47.43,47.56,25341.0,41.222,41.2654,41.1439,41.2567,25341.0
2015-08-26 12:55:00,47.57,47.77,47.57,47.76,43239.0,41.2654,41.4389,41.2654,41.4302,43239.0
2015-08-26 13:00:00,47.77,47.91,47.69,47.73,43668.0,41.4389,41.5603,41.3695,41.4042,43668.0
2015-08-26 13:05:00,47.73,47.78,47.58,47.61,26177.0,41.4042,41.4475,41.274,41.3001,26177.0
2015-08-26 13:10:00,47.63,47.72,47.6,47.64,28894.0,41.3174,41.3955,41.2914,41.3261,28894.0
2015-08-26 13:15:00,47.66,47.7,47.59,47.64,17450.0,41.3434,41.3781,41.2827,41.3261,17450.0
2015-08-26 13:20:00,47.65,47.94,47.65,47.89,33156.0,41.3348,41.5863,41.3348,41.543,33156.0
2015-08-26 13:25:00,47.91,47.93,47.82,47.92,17948.0,41.5603,41.5777,41.4822,41.569,17948.0
2015-08-26 13:30:00,47.92,47.94,47.84,47.9,15758.0,41.569,41.5863,41.4996,41.5516,15758.0
2015-08-26 13:35:00,47.92,48.11,47.9,48.1,32698.0,41.569,41.7338,41.5516,41.7251,32698.0
2015-08-26 13:40:00,48.1,48.13,47.95,47.98,29920.0,41.7251,41.7512,41.595,41.621,29920.0
2015-08-26 13:45:00,47.99,48.04,47.89,47.96,32600.0,41.6297,41.6731,41.543,41.6037,32600.0
2015-08-26 13:50:00,47.94,48.07,47.93,48.03,46897.0,41.5863,41.6991,41.5777,41.6644,46897.0
2015-08-26 13:55:00,48.03,48.12,47.98,48.12,44475.0,41.6644,41.7425,41.621,41.7425,44475.0
2015-08-26 14:00:00,48.12,48.13,47.95,47.98,57011.0,41.7425,41.7512,41.595,41.621,57011.0
2015-08-26 14:05:00,47.99,48.06,47.97,48.05,46103.0,41.6297,41.6904,41.6124,41.6818,46103.0
2015-08-26 14:10:00,48.07,48.1,47.9,47.92,37114.0,41.6991,41.7251,41.5516,41.569,37114.0
2015-08-26 14:15:00,47.92,47.93,47.76,47.77,35654.0,41.569,41.5777,41.4302,41.4389,35654.0
2015-08-26 14:20:00,47.77,47.89,47.73,47.88,30293.0,41.4389,41.543,41.4042,41.5343,30293.0
2015-08-26 14:25:00,47.87,47.96,47.85,47.93,27180.0,41.5256,41.6037,41.5083,41.5777,27180.0
2015-08-26 14:30:00,47.94,48.04,47.87,48.0,46135.0,41.5863,41.6731,41.5256,41.6384,46135.0
2015-08-26 14:35:00,48.0,48.14,47.98,48.14,49821.0,41.6384,41.7598,41.621,41.7598,49821.0
2015-08-26 14:40:00,48.14,48.28,48.14,48.2,58570.0,41.7598,41.8813,41.7598,41.8119,58570.0
2015-08-26 14:45:00,48.2,48.34,48.16,48.19,69199.0,41.8119,41.9333,41.7772,41.8032,69199.0
2015-08-26 14:50:00,48.19,48.31,48.18,48.27,51004.0,41.8032,41.9073,41.7945,41.8726,51004.0
2015-08-26 14:55:00,48.27,48.29,48.14,48.28,75313.0,41.8726,41.8899,41.7598,41.8813,75313.0
2015-08-26 15:00:00,48.28,48.3,48.19,48.22,75746.0,41.8813,41.8986,41.8032,41.8292,75746.0
2015-08-26 15:05:00,48.22,48.57,48.22,48.54,63451.0,41.8292,42.1328,41.8292,42.1068,63451.0
2015-08-26 15:10:00,48.53,48.72,48.53,48.67,101129.0,42.0981,42.263,42.0981,42.2196,101129.0
2015-08-26 15:15:00,48.68,48.78,48.54,48.73,122467.0,42.2283,42.315,42.1068,42.2716,122467.0
2015-08-26 15:20:00,48.77,48.85,48.62,48.66,138037.0,42.3063,42.3757,42.1762,42.2109,138037.0
2015-08-26 15:25:00,48.66,48.7,48.54,48.58,71341.0,42.2109,42.2456,42.1068,42.1415,71341.0
2015-08-26 15:30:00,48.59,48.76,48.58,48.75,154263.0,42.1502,42.2977,42.1415,42.289,154263.0
2015-08-26 15:35:00,48.75,48.75,48.59,48.61,140403.0,42.289,42.289,42.1502,42.1675,140403.0
2015-08-26 15:40:00,48.61,48.91,48.57,48.85,201928.0,42.1675,42.4278,42.1328,42.3757,201928.0
2015-08-26 15:45:00,48.82,48.9,48.67,48.69,199866.0,42.3497,42.4191,42.2196,42.2369,199866.0
2015-08-26 15:50:00,48.69,48.95,48.69,48.94,144933.0,42.2369,42.4625,42.2369,42.4538,144933.0
2015-08-26 15:55:00,48.93,48.94,48.71,48.87,331602.0,42.4451,42.4538,42.2543,42.3931,331602.0
2015-08-27 09:30:00,49.03,49.45,48.99,49.35,145592.0,42.5319,42.8962,42.4972,42.8095,145592.0
2015-08-27 09:35:00,49.35,49.4,49.24,49.37,52801.0,42.8095,42.8528,42.714,42.8268,52801.0
2015-08-27 09:40:00,49.36,49.52,49.35,49.5,44609.0,42.8181,42.9569,42.8095,42.9396,44609.0
2015-08-27 09:45:00,49.53,49.55,49.36,49.38,51137.0,42.9656,42.983,42.8181,42.8355,51137.0
2015-08-27 09:50:00,49.41,49.43,49.27,49.29,65980.0,42.8615,42.8789,42.7401,42.7574,65980.0
2015-08-27 09:55:00,49.29,49.29,49.13,49.24,81759.0,42.7574,42.7574,42.6186,42.714,81759.0
2015-08-27 10:00:00,49.24,49.35,49.21,49.23,44956.0,42.714,42.8095,42.688,42.7054,44956.0
2015-08-27 10:05:00,49.23,49.42,49.18,49.41,50089.0,42.7054,42.8702,42.662,42.8615,50089.0
2015-08-27 10:10:00,49.41,49.55,49.41,49.51,37978.0,42.8615,42.983,42.8615,42.9483,37978.0
2015-08-27 10:15:00,49.49,49.56,49.42,49.5,37846.0,42.9309,42.9916,42.8702,42.9396,37846.0
2015-08-27 10:20:00,49.51,49.67,49.43,49.67,42764.0,42.9483,43.087,42.8789,43.087,42764.0
2015-08-27 10:25:00,49.67,49.67,49.56,49.57,19989.0,43.087,43.087,42.9916,43.0003,19989.0
2015-08-27 10:30:00,49.57,49.58,49.41,49.47,21863.0,43.0003,43.009,42.8615,42.9136,21863.0
2015-08-27 10:35:00,49.49,49.62,49.49,49.61,40475.0,42.9309,43.0437,42.9309,43.035,40475.0
2015-08-27 10:40:00,49.61,49.66,49.58,49.63,46748.0,43.035,43.0784,43.009,43.0524,46748.0
2015-08-27 10:45:00,49.63,49.75,49.61,49.73,66690.0,43.0524,43.1564,43.035,43.1391,66690.0
2015-08-27 10:50:00,49.74,49.74,49.59,49.65,68893.0,43.1478,43.1478,43.0177,43.0697,68893.0
2015-08-27 10:55:00,49.66,49.71,49.65,49.69,40403.0,43.0784,43.1217,43.0697,43.1044,40403.0
2015-08-27 11:00:00,49.68,49.77,49.66,49.68,25677.0,43.0957,43.1738,43.0784,43.0957,25677.0
2015-08-27 11:05:00,49.68,49.82,49.68,49.74,48992.0,43.0957,43.2172,43.0957,43.1478,48992.0
2015-08-27 11:10:00,49.73,49.8,49.72,49.74,38397.0,43.1391,43.1998,43.1304,43.1478,38397.0
2015-08-27 11:15:00,49.74,49.75,49.6,49.67,39697.0,43.1478,43.1564,43.0263,43.087,39697.0
2015-08-27 11:20:00,49.67,49.73,49.59,49.7,58060.0,43.087,43.1391,43.0177,43.1131,58060.0
2015-08-27 11:25:00,49.7,49.71,49.56,49.61,33007.0,43.1131,43.1217,42.9916,43.035,33007.0
2015-08-27 11:30:00,49.62,49.65,49.54,49.54,32773.0,43.0437,43.0697,42.9743,42.9743,32773.0
2015-08-27 11:35:00,49.54,49.59,49.53,49.53,21392.0,42.9743,43.0177,42.9656,42.9656,21392.0
2015-08-27 11:40:00,49.53,49.55,49.47,49.52,19487.0,42.9656,42.983,42.9136,42.9569,19487.0
2015-08-27 11:45:00,49.52,49.67,49.52,49.67,28921.0,42.9569,43.087,42.9569,43.087,28921.0
2015-08-27 11:50:00,49.67,49.68,49.59,49.62,27734.0,43.087,43.0957,43.0177,43.0437,27734.0
2015-08-27 11:55:00,49.63,49.63,49.47,49.48,34984.0,43.0524,43.0524,42.9136,42.9222,34984.0
2015-08-27 12:00:00,49.47,49.5,49.43,49.46,49927.0,42.9136,42.9396,42.8789,42.9049,49927.0
2015-08-27 12:05:00,49.47,49.65,49.47,49.58,28390.0,42.9136,43.0697,42.9136,43.009,28390.0
2015-08-27 12:10:00,49.58,49.59,49.51,49.53,16561.0,43.009,43.0177,42.9483,42.9656,16561.0
2015-08-27 12:15:00,49.54,49.58,49.5,49.55,15799.0,42.9743,43.009,42.9396,42.983,15799.0
2015-08-27 12:20:00,49.54,49.58,49.5,49.51,16261.0,42.9743,43.009,42.9396,42.9483,16261.0
2015-08-27 12:25:00,49.52,49.56,49.5,49.55,24849.0,42.9569,42.9916,42.9396,42.983,24849.0
2015-08-27 12:30:00,49.56,49.56,49.49,49.49,35279.0,42.9916,42.9916,42.9309,42.9309,35279.0
2015-08-27 12:35:00,49.49,49.51,49.45,49.49,51665.0,42.9309,42.9483,42.8962,42.9309,51665.0
2015-08-27 12:40:00,49.48,49.49,49.39,49.39,37951.0,42.9222,42.9309,42.8442,42.8442,37951.0
2015-08-27 12:45:00,49.4,49.41,49.33,49.39,70212.0,42.8528,42.8615,42.7921,42.8442,70212.0
2015-08-27 12:50:00,49.39,49.43,49.35,49.39,159343.0,42.8442,42.8789,42.8095,42.8442,159343.0
2015-08-27 12:55:00,49.4,49.46,49.33,49.45,36268.0,42.8528,42.9049,42.7921,42.8962,36268.0
2015-08-27 13:00:00,49.45,49.47,49.41,49.43,31996.0,42.8962,42.9136,42.8615,42.8789,31996.0
2015-08-27 13:05:00,49.42,49.53,49.4,49.49,35206.0,42.8702,42.9656,42.8528,42.9309,35206.0
2015-08-27 13:10:00,49.5,49.52,49.45,49.48,71696.0,42.9396,42.9569,42.8962,42.9222,71696.0
2015-08-27 13:15:00,49.48,49.51,49.42,49.42,30604.0,42.9222,42.9483,42.8702,42.8702,30604.0
2015-08-27 13:20:00,49.41,49.45,49.37,49.37,25553.0,42.8615,42.8962,42.8268,42.8268,25553.0
2015-08-27 13:25:00,49.38,49.39,49.33,49.34,23162.0,42.8355,42.8442,42.7921,42.8008,23162.0
2015-08-27 13:30:00,49.35,49.45,49.34,49.38,32432.0,42.8095,42.8962,42.8008,42.8355,32432.0
2015-08-27 13:35:00,49.38,49.38,49.27,49.28,32742.0,42.8355,42.8355,42.7401,42.7487,32742.0
2015-08-27 13:40:00,49.29,49.42,49.29,49.41,26125.0,42.7574,42.8702,42.7574,42.8615,26125.0
2015-08-27 13:45:00,49.41,49.42,49.31,49.35,30845.0,42.8615,42.8702,42.7748,42.8095,30845.0
2015-08-27 13:50:00,49.37,49.39,49.3,49.31,40894.0,42.8268,42.8442,42.7661,42.7748,40894.0
2015-08-27 13:55:00,49.32,49.36,49.29,49.34,47181.0,42.7834,42.8181,42.7574,42.8008,47181.0
2015-08-27 14:00:00,49.34,49.41,49.32,49.4,76890.0,42.8008,42.8615,42.7834,42.8528,76890.0
2015-08-27 14:05:00,49.39,49.44,49.35,49.39,32969.0,42.8442,42.8875,42.8095,42.8442,32969.0
2015-08-27 14:10:00,49.39,49.41,49.3,49.32,47047.0,42.8442,42.8615,42.7661,42.7834,47047.0
2015-08-27 14:15:00,49.33,49.33,49.13,49.2,49579.0,42.7921,42.7921,42.6186,42.6793,49579.0
2015-08-27 14:20:00,49.19,49.27,49.17,49.23,69777.0,42.6707,42.7401,42.6533,42.7054,69777.0
2015-08-27 14:25:00,49.23,49.27,48.94,48.97,81862.0,42.7054,42.7401,42.4538,42.4798,81862.0
2015-08-27 14:30:00,48.96,49.14,48.94,49.05,74442.0,42.4711,42.6273,42.4538,42.5492,74442.0
2015-08-27 14:35:00,49.05,49.24,49.03,49.22,41530.0,42.5492,42.714,42.5319,42.6967,41530.0
2015-08-27 14:40:00,49.22,49.22,49.1,49.1,47947.0,42.6967,42.6967,42.5926,42.5926,47947.0
2015-08-27 14:45:00,49.11,49.2,48.92,48.94,74683.0,42.6013,42.6793,42.4364,42.4538,74683.0
2015-08-27 14:50:00,48.94,49.17,48.92,49.11,49634.0,42.4538,42.6533,42.4364,42.6013,49634.0
2015-08-27 14:55:00,49.11,49.12,48.79,48.83,48510.0,42.6013,42.6099,42.3237,42.3584,48510.0
2015-08-27 15:00:00,48.83,48.95,48.67,48.69,85845.0,42.3584,42.4625,42.2196,42.2369,85845.0
2015-08-27 15:05:00,48.68,48.97,48.6,48.96,106988.0,42.2283,42.4798,42.1589,42.4711,106988.0
2015-08-27 15:10:00,48.96,49.03,48.89,48.93,95668.0,42.4711,42.5319,42.4104,42.4451,95668.0
2015-08-27 15:15:00,48.93,49.11,48.84,49.07,108727.0,42.4451,42.6013,42.3671,42.5666,108727.0
2015-08-27 15:20:00,49.07,49.08,48.95,49.04,92176.0,42.5666,42.5752,42.4625,42.5405,92176.0
2015-08-27 15:25:00,49.04,49.34,48.99,49.31,108531.0,42.5405,42.8008,42.4972,42.7748,108531.0
2015-08-27 15:30:00,49.31,49.46,49.22,49.4,122725.0,42.7748,42.9049,42.6967,42.8528,122725.0
2015-08-27 15:35:00,49.41,49.41,49.23,49.29,108342.0,42.8615,42.8615,42.7054,42.7574,108342.0
2015-08-27 15:40:00,49.29,49.51,49.27,49.49,115234.0,42.7574,42.9483,42.7401,42.9309,115234.0
2015-08-27 15:45:00,49.48,49.63,49.48,49.59,214003.0,42.9222,43.0524,42.9222,43.0177,214003.0
2015-08-27 15:50:00,49.59,49.63,49.5,49.56,188785.0,43.0177,43.0524,42.9396,42.9916,188785.0
2015-08-27 15:55:00,49.57,49.77,49.57,49.74,245510.0,43.0003,43.1738,43.0003,43.1478,245510.0
2015-08-28 09:30:00,49.27,49.52,49.27,49.48,76328.0,42.7401,42.9569,42.7401,42.9222,76328.0
2015-08-28 09:35:00,49.47,49.48,49.35,49.42,53911.0,42.9136,42.9222,42.8095,42.8702,53911.0
2015-08-28 09:40:00,49.42,49.44,49.29,49.34,54846.0,42.8702,42.8875,42.7574,42.8008,54846.0
2015-08-28 09:45:00,49.34,49.35,49.22,49.23,56510.0,42.8008,42.8095,42.6967,42.7054,56510.0
2015-08-28 09:50:00,49.23,49.3,49.18,49.28,68955.0,42.7054,42.7661,42.662,42.7487,68955.0
2015-08-28 09:55:00,49.27,49.33,49.24,49.31,73520.0,42.7401,42.7921,42.714,42.7748,73520.0
2015-08-28 10:00:00,49.33,49.41,49.27,49.33,55290.0,42.7921,42.8615,42.7401,42.7921,55290.0
2015-08-28 10:05:00,49.33,49.35,49.16,49.18,46520.0,42.7921,42.8095,42.6446,42.662,46520.0
2015-08-28 10:10:00,49.2,49.33,49.15,49.22,49002.0,42.6793,42.7921,42.636,42.6967,49002.0
2015-08-28 10:15:00,49.23,49.34,49.23,49.29,57748.0,42.7054,42.8008,42.7054,42.7574,57748.0
2015-08-28 10:20:00,49.29,49.32,49.22,49.31,65528.0,42.7574,42.7834,42.6967,42.7748,65528.0
2015-08-28 10:25:00,49.31,49.37,49.26,49.27,61579.0,42.7748,42.8268,42.7314,42.7401,61579.0
2015-08-28 10:30:00,49.28,49.35,49.26,49.33,36685.0,42.7487,42.8095,42.7314,42.7921,36685.0
2015-08-28 10:35:00,49.32,49.33,49.21,49.25,45378.0,42.7834,42.7921,42.688,42.7227,45378.0
2015-08-28 10:40:00,49.25,49.27,49.16,49.27,30651.0,42.7227,42.7401,42.6446,42.7401,30651.0
2015-08-28 10:45:00,49.28,49.29,49.07,49.1,70739.0,42.7487,42.7574,42.5666,42.5926,70739.0
2015-08-28 10:50:00,49.1,49.18,49.1,49.18,33151.0,42.5926,42.662,42.5926,42.662,33151.0
2015-08-28 10:55:00,49.19,49.24,49.15,49.15,24349.0,42.6707,42.714,42.636,42.636,24349.0
2015-08-28 11:00:00,49.15,49.26,49.15,49.23,32967.0,42.636,42.7314,42.636,42.7054,32967.0
2015-08-28 11:05:00,49.24,49.3,49.23,49.26,32493.0,42.714,42.7661,42.7054,42.7314,32493.0
2015-08-28 11:10:00,49.27,49.36,49.27,49.36,34504.0,42.7401,42.8181,42.7401,42.8181,34504.0
2015-08-28 11:15:00,49.35,49.41,49.31,49.4,55846.0,42.8095,42.8615,42.7748,42.8528,55846.0
2015-08-28 11:20:00,49.4,49.56,49.4,49.55,52758.0,42.8528,42.9916,42.8528,42.983,52758.0
2015-08-28 11:25:00,49.55,49.66,49.55,49.61,32585.0,42.983,43.0784,42.983,43.035,32585.0
2015-08-28 11:30:00,49.61,49.66,49.56,49.61,27037.0,43.035,43.0784,42.9916,43.035,27037.0
2015-08-28 11:35:00,49.61,49.63,49.5,49.51,24846.0,43.035,43.0524,42.9396,42.9483,24846.0
2015-08-28 11:40:00,49.51,49.52,49.38,49.41,32362.0,42.9483,42.9569,42.8355,42.8615,32362.0
2015-08-28 11:45:00,49.41,49.41,49.32,49.35,22733.0,42.8615,42.8615,42.7834,42.8095,22733.0
2015-08-28 11:50:00,49.34,49.44,49.31,49.31,16801.0,42.8008,42.8875,42.7748,42.7748,16801.0
2015-08-28 11:55:00,49.31,49.31,49.17,49.27,37139.0,42.7748,42.7748,42.6533,42.7401,37139.0
2015-08-28 12:00:00,49.27,49.29,49.23,49.25,22177.0,42.7401,42.7574,42.7054,42.7227,22177.0
2015-08-28 12:05:00,49.24,49.26,49.17,49.17,27023.0,42.714,42.7314,42.6533,42.6533,27023.0
2015-08-28 12:10:00,49.17,49.27,49.11,49.27,28339.0,42.6533,42.7401,42.6013,42.7401,28339.0
2015-08-28 12:15:00,49.27,49.3,49.26,49.29,19718.0,42.7401,42.7661,42.7314,42.7574,19718.0
2015-08-28 12:20:00,49.3,49.35,49.28,49.31,18154.0,42.7661,42.8095,42.7487,42.7748,18154.0
2015-08-28 12:25:00,49.31,49.37,49.29,49.34,15564.0,42.7748,42.8268,42.7574,42.8008,15564.0
2015-08-28 12:30:00,49.35,49.45,49.35,49.4,18965.0,42.8095,42.8962,42.8095,42.8528,18965.0
2015-08-28 12:35:00,49.42,49.44,49.33,49.34,19235.0,42.8702,42.8875,42.7921,42.8008,19235.0
2015-08-28 12:40:00,49.33,49.35,49.25,49.3,32978.0,42.7921,42.8095,42.7227,42.7661,32978.0
2015-08-28 12:45:00,49.3,49.31,49.23,49.26,20032.0,42.7661,42.7748,42.7054,42.7314,20032.0
2015-08-28 12:50:00,49.25,49.31,49.24,49.25,32241.0,42.7227,42.7748,42.714,42.7227,32241.0
2015-08-28 12:55:00,49.25,49.26,49.19,49.21,21565.0,42.7227,42.7314,42.6707,42.688,21565.0
2015-08-28 13:00:00,49.22,49.22,49.11,49.15,24374.0,42.6967,42.6967,42.6013,42.636,24374.0
2015-08-28 13:05:00,49.16,49.25,49.13,49.22,20800.0,42.6446,42.7227,42.6186,42.6967,20800.0
2015-08-28 13:10:00,49.22,49.27,49.22,49.23,21042.0,42.6967,42.7401,42.6967,42.7054,21042.0
2015-08-28 13:15:00,49.23,49.28,49.2,49.27,17390.0,42.7054,42.7487,42.6793,42.7401,17390.0
2015-08-28 13:20:00,49.28,49.31,49.26,49.27,19206.0,42.7487,42.7748,42.7314,42.7401,19206.0
2015-08-28 13:25:00,49.27,49.27,49.13,49.14,29542.0,42.7401,42.7401,42.6186,42.6273,29542.0
2015-08-28 13:30:00,49.14,49.22,49.14,49.19,13753.0,42.6273,42.6967,42.6273,42.6707,13753.0
2015-08-28 13:35:00,49.2,49.2,49.07,49.08,45131.0,42.6793,42.6793,42.5666,42.5752,45131.0
2015-08-28 13:40:00,49.08,49.15,49.04,49.15,18780.0,42.5752,42.636,42.5405,42.636,18780.0
2015-08-28 13:45:00,49.14,49.21,49.14,49.18,17832.0,42.6273,42.688,42.6273,42.662,17832.0
2015-08-28 13:50:00,49.18,49.24,49.17,49.22,21108.0,42.662,42.714,42.6533,42.6967,21108.0
2015-08-28 13:55:00,49.23,49.27,49.19,49.2,22037.0,42.7054,42.7401,42.6707,42.6793,22037.0
2015-08-28 14:00:00,49.21,49.34,49.21,49.32,30810.0,42.688,42.8008,42.688,42.7834,30810.0
2015-08-28 14:05:00,49.33,49.39,49.33,49.38,14525.0,42.7921,42.8442,42.7921,42.8355,14525.0
2015-08-28 14:10:00,49.38,49.4,49.33,49.33,16112.0,42.8355,42.8528,42.7921,42.7921,16112.0
2015-08-28 14:15:00,49.32,49.37,49.25,49.32,28010.0,42.7834,42.8268,42.7227,42.7834,28010.0
2015-08-28 14:20:00,49.33,49.42,49.33,49.33,29562.0,42.7921,42.8702,42.7921,42.7921,29562.0
2015-08-28 14:25:00,49.33,49.36,49.28,49.36,15171.0,42.7921,42.8181,42.7487,42.8181,15171.0
2015-08-28 14:30:00,49.35,49.39,49.26,49.27,14628.0,42.8095,42.8442,42.7314,42.7401,14628.0
2015-08-28 14:35:00,49.26,49.32,49.22,49.32,25837.0,42.7314,42.7834,42.6967,42.7834,25837.0
2015-08-28 14:40:00,49.31,49.35,49.31,49.34,14829.0,42.7748,42.8095,42.7748,42.8008,14829.0
2015-08-28 14:45:00,49.34,49.5,49.33,49.47,31625.0,42.8008,42.9396,42.7921,42.9136,31625.0
2015-08-28 14:50:00,49.48,49.48,49.39,49.41,22089.0,42.9222,42.9222,42.8442,42.8615,22089.0
2015-08-28 14:55:00,49.4,49.46,49.38,49.45,26020.0,42.8528,42.9049,42.8355,42.8962,26020.0
2015-08-28 15:00:00,49.45,49.45,49.31,49.41,34175.0,42.8962,42.8962,42.7748,42.8615,34175.0
2015-08-28 15:05:00,49.4,49.45,49.34,49.43,27610.0,42.8528,42.8962,42.8008,42.8789,27610.0
2015-08-28 15:10:00,49.41,49.43,49.31,49.37,49238.0,42.8615,42.8789,42.7748,42.8268,49238.0
2015-08-28 15:15:00,49.35,49.42,49.3,49.37,28596.0,42.8095,42.8702,42.7661,42.8268,28596.0
2015-08-28 15:20:00,49.37,49.39,49.27,49.28,35243.0,42.8268,42.8442,42.7401,42.7487,35243.0
2015-08-28 15:25:00,49.28,49.37,49.27,49.34,39184.0,42.7487,42.8268,42.7401,42.8008,39184.0
2015-08-28 15:30:00,49.33,49.34,49.26,49.26,45257.0,42.7921,42.8008,42.7314,42.7314,45257.0
2015-08-28 15:35:00,49.26,49.28,49.16,49.23,58268.0,42.7314,42.7487,42.6446,42.7054,58268.0
2015-08-28 15:40:00,49.23,49.27,49.14,49.24,54022.0,42.7054,42.7401,42.6273,42.714,54022.0
2015-08-28 15:45:00,49.24,49.31,49.23,49.28,77487.0,42.714,42.7748,42.7054,42.7487,77487.0
2015-08-28 15:50:00,49.28,49.49,49.27,49.39,99710.0,42.7487,42.9309,42.7401,42.8442,99710.0
2015-08-28 15:55:00,49.4,49.52,49.38,49.49,210273.0,42.8528,42.9569,42.8355,42.9309,210273.0
2015-08-31 09:30:00,49.42,49.49,49.23,49.3,89540.0,42.8702,42.9309,42.7054,42.7661,89540.0
2015-08-31 09:35:00,49.26,49.38,49.22,49.29,62170.0,42.7314,42.8355,42.6967,42.7574,62170.0
2015-08-31 09:40:00,49.32,49.4,49.29,49.36,18911.0,42.7834,42.8528,42.7574,42.8181,18911.0
2015-08-31 09:45:00,49.38,49.49,49.32,49.37,35014.0,42.8355,42.9309,42.7834,42.8268,35014.0
2015-08-31 09:50:00,49.35,49.38,49.27,49.36,39527.0,42.8095,42.8355,42.7401,42.8181,39527.0
2015-08-31 09:55:00,49.36,49.37,49.26,49.26,26221.0,42.8181,42.8268,42.7314,42.7314,26221.0
2015-08-31 10:00:00,49.29,49.29,49.19,49.19,24647.0,42.7574,42.7574,42.6707,42.6707,24647.0
2015-08-31 10:05:00,49.18,49.3,49.16,49.23,28748.0,42.662,42.7661,42.6446,42.7054,28748.0
2015-08-31 10:10:00,49.23,49.25,49.17,49.22,35711.0,42.7054,42.7227,42.6533,42.6967,35711.0
2015-08-31 10:15:00,49.21,49.26,49.17,49.24,58943.0,42.688,42.7314,42.6533,42.714,58943.0
2015-08-31 10:20:00,49.23,49.26,49.19,49.26,19036.0,42.7054,42.7314,42.6707,42.7314,19036.0
2015-08-31 10:25:00,49.25,49.38,49.2,49.34,35917.0,42.7227,42.8355,42.6793,42.8008,35917.0
2015-08-31 10:30:00,49.35,49.45,49.33,49.45,32548.0,42.8095,42.8962,42.7921,42.8962,32548.0
2015-08-31 10:35:00,49.44,49.52,49.43,49.49,29294.0,42.8875,42.9569,42.8789,42.9309,29294.0
2015-08-31 10:40:00,49.48,49.5,49.41,49.41,22828.0,42.9222,42.9396,42.8615,42.8615,22828.0
2015-08-31 10:45:00,49.42,49.43,49.33,49.34,37317.0,42.8702,42.8789,42.7921,42.8008,37317.0
2015-08-31 10:50:00,49.35,49.49,49.34,49.49,21031.0,42.8095,42.9309,42.8008,42.9309,21031.0
2015-08-31 10:55:00,49.5,49.51,49.41,49.41,25575.0,42.9396,42.9483,42.8615,42.8615,25575.0
2015-08-31 11:00:00,49.41,49.43,49.34,49.37,40681.0,42.8615,42.8789,42.8008,42.8268,40681.0
2015-08-31 11:05:00,49.37,49.39,49.32,49.39,42285.0,42.8268,42.8442,42.7834,42.8442,42285.0
2015-08-31 11:10:00,49.39,49.46,49.34,49.46,26659.0,42.8442,42.9049,42.8008,42.9049,26659.0
2015-08-31 11:15:00,49.46,49.59,49.46,49.52,36015.0,42.9049,43.0177,42.9049,42.9569,36015.0
2015-08-31 11:20:00,49.52,49.53,49.46,49.49,17227.0,42.9569,42.9656,42.9049,42.9309,17227.0
2015-08-31 11:25:00,49.48,49.61,49.48,49.54,19319.0,42.9222,43.035,42.9222,42.9743,19319.0
2015-08-31 11:30:00,49.55,49.56,49.47,49.54,19998.0,42.983,42.9916,42.9136,42.9743,19998.0
2015-08-31 11:35:00,49.53,49.62,49.5,49.62,19742.0,42.9656,43.0437,42.9396,43.0437,19742.0
2015-08-31 11:40:00,49.62,49.77,49.62,49.73,27552.0,43.0437,43.1738,43.0437,43.1391,27552.0
2015-08-31 11:45:00,49.73,49.76,49.67,49.71,27911.0,43.1391,43.1651,43.087,43.1217,27911.0
2015-08-31 11:50:00,49.71,49.71,49.6,49.61,25046.0,43.1217,43.1217,43.0263,43.035,25046.0
2015-08-31 11:55:00,49.6,49.6,49.47,49.55,67428.0,43.0263,43.0263,42.9136,42.983,67428.0
2015-08-31 12:00:00,49.57,49.64,49.57,49.64,31371.0,43.0003,43.061,43.0003,43.061,31371.0
2015-08-31 12:05:00,49.64,49.67,49.6,49.6,34720.0,43.061,43.087,43.0263,43.0263,34720.0
2015-08-31 12:10:00,49.59,49.61,49.54,49.6,26047.0,43.0177,43.035,42.9743,43.0263,26047.0
2015-08-31 12:15:00,49.6,49.69,49.56,49.67,32190.0,43.0263,43.1044,42.9916,43.087,32190.0
2015-08-31 12:20:00,49.67,49.68,49.62,49.64,27827.0,43.087,43.0957,43.0437,43.061,27827.0
2015-08-31 12:25:00,49.66,49.7,49.65,49.69,20888.0,43.0784,43.1131,43.0697,43.1044,20888.0
2015-08-31 12:30:00,49.69,49.73,49.65,49.67,17484.0,43.1044,43.1391,43.0697,43.087,17484.0
2015-08-31 12:35:00,49.67,49.74,49.67,49.74,19547.0,43.087,43.1478,43.087,43.1478,19547.0
2015-08-31 12:40:00,49.74,49.75,49.69,49.74,19093.0,43.1478,43.1564,43.1044,43.1478,19093.0
2015-08-31 12:45:00,49.74,49.76,49.7,49.7,17122.0,43.1478,43.1651,43.1131,43.1131,17122.0
2015-08-31 12:50:00,49.71,49.76,49.69,49.75,28749.0,43.1217,43.1651,43.1044,43.1564,28749.0
2015-08-31 12:55:00,49.76,49.76,49.63,49.63,71505.0,43.1651,43.1651,43.0524,43.0524,71505.0
2015-08-31 13:00:00,49.62,49.65,49.58,49.61,18082.0,43.0437,43.0697,43.009,43.035,18082.0
2015-08-31 13:05:00,49.61,49.7,49.6,49.69,42255.0,43.035,43.1131,43.0263,43.1044,42255.0
2015-08-31 13:10:00,49.69,49.73,49.68,49.7,43902.0,43.1044,43.1391,43.0957,43.1131,43902.0
2015-08-31 13:15:00,49.7,49.71,49.65,49.66,37864.0,43.1131,43.1217,43.0697,43.0784,37864.0
2015-08-31 13:20:00,49.66,49.66,49.53,49.54,20175.0,43.0784,43.0784,42.9656,42.9743,20175.0
2015-08-31 13:25:00,49.55,49.56,49.52,49.54,36860.0,42.983,42.9916,42.9569,42.9743,36860.0
2015-08-31 13:30:00,49.54,49.55,49.43,49.46,34057.0,42.9743,42.983,42.8789,42.9049,34057.0
2015-08-31 13:35:00,49.45,49.52,49.43,49.5,22871.0,42.8962,42.9569,42.8789,42.9396,22871.0
2015-08-31 13:40:00,49.5,49.56,49.48,49.5,28899.0,42.9396,42.9916,42.9222,42.9396,28899.0
2015-08-31 13:45:00,49.51,49.52,49.39,49.39,49204.0,42.9483,42.9569,42.8442,42.8442,49204.0
2015-08-31 13:50:00,49.4,49.43,49.37,49.41,16035.0,42.8528,42.8789,42.8268,42.8615,16035.0
2015-08-31 13:55:00,49.41,49.42,49.37,49.41,14783.0,42.8615,42.8702,42.8268,42.8615,14783.0
2015-08-31 14:00:00,49.41,49.45,49.4,49.42,20193.0,42.8615,42.8962,42.8528,42.8702,20193.0
2015-08-31 14:05:00,49.41,49.42,49.32,49.33,22061.0,42.8615,42.8702,42.7834,42.7921,22061.0
2015-08-31 14:10:00,49.33,49.33,49.15,49.15,86222.0,42.7921,42.7921,42.636,42.636,86222.0
2015-08-31 14:15:00,49.15,49.2,49.13,49.17,29042.0,42.636,42.6793,42.6186,42.6533,29042.0
2015-08-31 14:20:00,49.18,49.25,49.18,49.21,42299.0,42.662,42.7227,42.662,42.688,42299.0
2015-08-31 14:25:00,49.21,49.25,49.18,49.22,68192.0,42.688,42.7227,42.662,42.6967,68192.0
2015-08-31 14:30:00,49.22,49.29,49.17,49.28,35057.0,42.6967,42.7574,42.6533,42.7487,35057.0
2015-08-31 14:35:00,49.27,49.28,49.16,49.17,17910.0,42.7401,42.7487,42.6446,42.6533,17910.0
2015-08-31 14:40:00,49.17,49.2,49.15,49.16,24816.0,42.6533,42.6793,42.636,42.6446,24816.0
2015-08-31 14:45:00,49.15,49.16,49.1,49.11,29056.0,42.636,42.6446,42.5926,42.6013,29056.0
2015-08-31 14:50:00,49.11,49.11,49.03,49.03,29415.0,42.6013,42.6013,42.5319,42.5319,29415.0
2015-08-31 14:55:00,49.03,49.08,49.03,49.07,24088.0,42.5319,42.5752,42.5319,42.5666,24088.0
2015-08-31 15:00:00,49.07,49.2,49.06,49.13,28197.0,42.5666,42.6793,42.5579,42.6186,28197.0
2015-08-31 15:05:00,49.13,49.25,49.1,49.23,31736.0,42.6186,42.7227,42.5926,42.7054,31736.0
2015-08-31 15:10:00,49.23,49.24,49.18,49.18,25450.0,42.7054,42.714,42.662,42.662,25450.0
2015-08-31 15:15:00,49.18,49.18,49.07,49.09,31079.0,42.662,42.662,42.5666,42.5839,31079.0
2015-08-31 15:20:00,49.09,49.14,49.04,49.14,40659.0,42.5839,42.6273,42.5405,42.6273,40659.0
2015-08-31 15:25:00,49.14,49.14,49.04,49.07,33074.0,42.6273,42.6273,42.5405,42.5666,33074.0
2015-08-31 15:30:00,49.06,49.25,49.06,49.22,53046.0,42.5579,42.7227,42.5579,42.6967,53046.0
2015-08-31 15:35:00,49.23,49.23,49.14,49.14,42871.0,42.7054,42.7054,42.6273,42.6273,42871.0
2015-08-31 15:40:00,49.13,49.28,49.13,49.26,61274.0,42.6186,42.7487,42.6186,42.7314,61274.0
2015-08-31 15:45:00,49.26,49.34,49.24,49.28,91978.0,42.7314,42.8008,42.714,42.7487,91978.0
2015-08-31 15:50:00,49.28,49.38,49.27,49.34,99061.0,42.7487,42.8355,42.7401,42.8008,99061.0
2015-08-31 15:55:00,49.34,49.37,49.21,49.23,204195.0,42.8008,42.8268,42.688,42.7054,204195.0
2015-09-01 09:30:00,48.11,48.27,47.94,48.18,39693.0,41.7338,41.8726,41.5863,41.7945,39693.0
2015-09-01 09:35:00,48.13,48.43,48.12,48.35,133846.0,41.7512,42.0114,41.7425,41.942,133846.0
2015-09-01 09:40:00,48.34,48.37,48.17,48.32,70777.0,41.9333,41.9593,41.7859,41.916,70777.0
2015-09-01 09:45:00,48.32,48.52,48.32,48.43,66396.0,41.916,42.0895,41.916,42.0114,66396.0
2015-09-01 09:50:00,48.41,48.47,48.32,48.39,60201.0,41.994,42.0461,41.916,41.9767,60201.0
2015-09-01 09:55:00,48.38,48.44,48.32,48.44,47256.0,41.968,42.0201,41.916,42.0201,47256.0
2015-09-01 10:00:00,48.38,48.4,48.12,48.13,40456.0,41.968,41.9854,41.7425,41.7512,40456.0
2015-09-01 10:05:00,48.13,48.22,48.02,48.2,70783.0,41.7512,41.8292,41.6557,41.8119,70783.0
2015-09-01 10:10:00,48.19,48.27,48.17,48.23,56866.0,41.8032,41.8726,41.7859,41.8379,56866.0
2015-09-01 10:15:00,48.23,48.33,48.12,48.14,50047.0,41.8379,41.9246,41.7425,41.7598,50047.0
2015-09-01 10:20:00,48.14,48.15,48.03,48.08,73472.0,41.7598,41.7685,41.6644,41.7078,73472.0
2015-09-01 10:25:00,48.07,48.34,48.06,48.3,48826.0,41.6991,41.9333,41.6904,41.8986,48826.0
2015-09-01 10:30:00,48.3,48.31,48.11,48.24,51487.0,41.8986,41.9073,41.7338,41.8466,51487.0
2015-09-01 10:35:00,48.24,48.31,48.14,48.15,64588.0,41.8466,41.9073,41.7598,41.7685,64588.0
2015-09-01 10:40:00,48.17,48.17,48.02,48.06,21678.0,41.7859,41.7859,41.6557,41.6904,21678.0
2015-09-01 10:45:00,48.06,48.13,48.01,48.11,39098.0,41.6904,41.7512,41.6471,41.7338,39098.0
2015-09-01 10:50:00,48.11,48.11,47.99,48.02,47466.0,41.7338,41.7338,41.6297,41.6557,47466.0
2015-09-01 10:55:00,48.03,48.11,47.98,48.08,55163.0,41.6644,41.7338,41.621,41.7078,55163.0
2015-09-01 11:00:00,48.08,48.11,48.0,48.03,61062.0,41.7078,41.7338,41.6384,41.6644,61062.0
2015-09-01 11:05:00,48.03,48.09,48.0,48.08,77967.0,41.6644,41.7165,41.6384,41.7078,77967.0
2015-09-01 11:10:00,48.07,48.16,48.07,48.14,36221.0,41.6991,41.7772,41.6991,41.7598,36221.0
2015-09-01 11:15:00,48.14,48.22,48.09,48.17,62227.0,41.7598,41.8292,41.7165,41.7859,62227.0
2015-09-01 11:20:00,48.16,48.27,48.15,48.25,30647.0,41.7772,41.8726,41.7685,41.8552,30647.0
2015-09-01 11:25:00,48.23,48.24,48.09,48.1,18055.0,41.8379,41.8466,41.7165,41.7251,18055.0
2015-09-01 11:30:00,48.1,48.16,48.06,48.1,29158.0,41.7251,41.7772,41.6904,41.7251,29158.0
2015-09-01 11:35:00,48.11,48.14,48.02,48.03,24883.0,41.7338,41.7598,41.6557,41.6644,24883.0
2015-09-01 11:40:00,48.03,48.05,47.96,48.05,23018.0,41.6644,41.6818,41.6037,41.6818,23018.0
2015-09-01 11:45:00,48.06,48.13,48.03,48.12,16566.0,41.6904,41.7512,41.6644,41.7425,16566.0
2015-09-01 11:50:00,48.13,48.13,47.97,47.98,34123.0,41.7512,41.7512,41.6124,41.621,34123.0
2015-09-01 11:55:00,47.99,47.99,47.88,47.89,29800.0,41.6297,41.6297,41.5343,41.543,29800.0
2015-09-01 12:00:00,47.89,47.98,47.8,47.8,31789.0,41.543,41.621,41.4649,41.4649,31789.0
2015-09-01 12:05:00,47.8,47.83,47.75,47.81,24198.0,41.4649,41.4909,41.4215,41.4736,24198.0
2015-09-01 12:10:00,47.79,47.85,47.76,47.82,17081.0,41.4562,41.5083,41.4302,41.4822,17081.0
2015-09-01 12:15:00,47.83,47.91,47.82,47.87,23176.0,41.4909,41.5603,41.4822,41.5256,23176.0
2015-09-01 12:20:00,47.88,47.88,47.81,47.86,16411.0,41.5343,41.5343,41.4736,41.5169,16411.0
2015-09-01 12:25:00,47.85,47.85,47.74,47.75,16848.0,41.5083,41.5083,41.4128,41.4215,16848.0
2015-09-01 12:30:00,47.75,47.79,47.72,47.78,24072.0,41.4215,41.4562,41.3955,41.4475,24072.0
2015-09-01 12:35:00,47.77,47.77,47.69,47.73,31707.0,41.4389,41.4389,41.3695,41.4042,31707.0
2015-09-01 12:40:00,47.73,47.75,47.56,47.64,35255.0,41.4042,41.4215,41.2567,41.3261,35255.0
2015-09-01 12:45:00,47.63,47.64,47.57,47.58,30031.0,41.3174,41.3261,41.2654,41.274,30031.0
2015-09-01 12:50:00,47.59,47.65,47.52,47.65,27687.0,41.2827,41.3348,41.222,41.3348,27687.0
2015-09-01 12:55:00,47.64,47.66,47.57,47.58,26190.0,41.3261,41.3434,41.2654,41.274,26190.0
2015-09-01 13:00:00,47.58,47.78,47.56,47.78,34658.0,41.274,41.4475,41.2567,41.4475,34658.0
2015-09-01 13:05:00,47.78,47.78,47.57,47.6,52885.0,41.4475,41.4475,41.2654,41.2914,52885.0
2015-09-01 13:10:00,47.59,47.62,47.5,47.54,41189.0,41.2827,41.3087,41.2046,41.2393,41189.0
2015-09-01 13:15:00,47.54,47.64,47.52,47.56,34389.0,41.2393,41.3261,41.222,41.2567,34389.0
2015-09-01 13:20:00,47.56,47.64,47.53,47.63,44873.0,41.2567,41.3261,41.2307,41.3174,44873.0
2015-09-01 13:25:00,47.63,47.77,47.6,47.75,38450.0,41.3174,41.4389,41.2914,41.4215,38450.0
2015-09-01 13:30:00,47.74,47.81,47.7,47.76,34037.0,41.4128,41.4736,41.3781,41.4302,34037.0
2015-09-01 13:35:00,47.76,47.81,47.7,47.73,37877.0,41.4302,41.4736,41.3781,41.4042,37877.0
2015-09-01 13:40:00,47.74,47.77,47.69,47.75,33146.0,41.4128,41.4389,41.3695,41.4215,33146.0
2015-09-01 13:45:00,47.75,47.78,47.71,47.74,37851.0,41.4215,41.4475,41.3868,41.4128,37851.0
2015-09-01 13:50:00,47.75,47.85,47.73,47.83,30307.0,41.4215,41.5083,41.4042,41.4909,30307.0
2015-09-01 13:55:00,47.83,47.89,47.79,47.89,28467.0,41.4909,41.543,41.4562,41.543,28467.0
2015-09-01 14:00:00,47.89,47.89,47.73,47.81,32046.0,41.543,41.543,41.4042,41.4736,32046.0
2015-09-01 14:05:00,47.81,47.84,47.64,47.66,58554.0,41.4736,41.4996,41.3261,41.3434,58554.0
2015-09-01 14:10:00,47.66,47.69,47.63,47.68,26503.0,41.3434,41.3695,41.3174,41.3608,26503.0
2015-09-01 14:15:00,47.67,47.68,47.58,47.59,39259.0,41.3521,41.3608,41.274,41.2827,39259.0
2015-09-01 14:20:00,47.58,47.7,47.57,47.69,47235.0,41.274,41.3781,41.2654,41.3695,47235.0
2015-09-01 14:25:00,47.7,47.74,47.65,47.66,40081.0,41.3781,41.4128,41.3348,41.3434,40081.0
2015-09-01 14:30:00,47.66,47.76,47.62,47.74,97411.0,41.3434,41.4302,41.3087,41.4128,97411.0
2015-09-01 14:35:00,47.74,47.91,47.71,47.91,79394.0,41.4128,41.5603,41.3868,41.5603,79394.0
2015-09-01 14:40:00,47.92,47.94,47.82,47.82,86985.0,41.569,41.5863,41.4822,41.4822,86985.0
2015-09-01 14:45:00,47.81,47.89,47.8,47.8,37130.0,41.4736,41.543,41.4649,41.4649,37130.0
2015-09-01 14:50:00,47.8,48.06,47.8,47.8,76408.0,41.4649,41.6904,41.4649,41.4649,76408.0
2015-09-01 14:55:00,47.8,47.87,47.8,47.8,33548.0,41.4649,41.5256,41.4649,41.4649,33548.0
2015-09-01 15:00:00,47.81,47.86,47.74,47.79,39204.0,41.4736,41.5169,41.4128,41.4562,39204.0
2015-09-01 15:05:00,47.78,47.78,47.7,47.72,92649.0,41.4475,41.4475,41.3781,41.3955,92649.0
2015-09-01 15:10:00,47.72,47.83,47.68,47.81,53278.0,41.3955,41.4909,41.3608,41.4736,53278.0
2015-09-01 15:15:00,47.81,47.83,47.73,47.73,43492.0,41.4736,41.4909,41.4042,41.4042,43492.0
2015-09-01 15:20:00,47.74,47.85,47.72,47.83,48135.0,41.4128,41.5083,41.3955,41.4909,48135.0
2015-09-01 15:25:00,47.83,47.84,47.68,47.7,78816.0,41.4909,41.4996,41.3608,41.3781,78816.0
2015-09-01 15:30:00,47.7,47.72,47.64,47.7,77385.0,41.3781,41.3955,41.3261,41.3781,77385.0
2015-09-01 15:35:00,47.7,47.7,47.61,47.63,77297.0,41.3781,41.3781,41.3001,41.3174,77297.0
2015-09-01 15:40:00,47.63,47.63,47.42,47.57,150289.0,41.3174,41.3174,41.1353,41.2654,150289.0
2015-09-01 15:45:00,47.57,47.7,47.51,47.65,146825.0,41.2654,41.3781,41.2133,41.3348,146825.0
2015-09-01 15:50:00,47.66,47.76,47.61,47.74,172048.0,41.3434,41.4302,41.3001,41.4128,172048.0
2015-09-01 15:55:00,47.73,47.93,47.66,47.76,296532.0,41.4042,41.5777,41.3434,41.4302,296532.0
2015-09-02 09:30:00,48.66,48.67,48.48,48.53,71330.0,42.2109,42.2196,42.0548,42.0981,71330.0
2015-09-02 09:35:00,48.54,48.73,48.53,48.72,37559.0,42.1068,42.2716,42.0981,42.263,37559.0
2015-09-02 09:40:00,48.7,48.76,48.57,48.58,35441.0,42.2456,42.2977,42.1328,42.1415,35441.0
2015-09-02 09:45:00,48.58,48.68,48.47,48.67,32306.0,42.1415,42.2283,42.0461,42.2196,32306.0
2015-09-02 09:50:00,48.66,48.68,48.51,48.61,29089.0,42.2109,42.2283,42.0808,42.1675,29089.0
2015-09-02 09:55:00,48.6,48.6,48.46,48.54,15622.0,42.1589,42.1589,42.0374,42.1068,15622.0
2015-09-02 10:00:00,48.53,48.69,48.52,48.63,29543.0,42.0981,42.2369,42.0895,42.1849,29543.0
2015-09-02 10:05:00,48.64,48.77,48.64,48.73,24929.0,42.1936,42.3063,42.1936,42.2716,24929.0
2015-09-02 10:10:00,48.72,48.72,48.59,48.71,35643.0,42.263,42.263,42.1502,42.2543,35643.0
2015-09-02 10:15:00,48.71,48.71,48.5,48.5,40403.0,42.2543,42.2543,42.0721,42.0721,40403.0
2015-09-02 10:20:00,48.47,48.56,48.47,48.56,26148.0,42.0461,42.1242,42.0461,42.1242,26148.0
2015-09-02 10:25:00,48.57,48.62,48.49,48.51,42166.0,42.1328,42.1762,42.0634,42.0808,42166.0
2015-09-02 10:30:00,48.5,48.55,48.37,48.53,35203.0,42.0721,42.1155,41.9593,42.0981,35203.0
2015-09-02 10:35:00,48.52,48.6,48.51,48.51,26317.0,42.0895,42.1589,42.0808,42.0808,26317.0
2015-09-02 10:40:00,48.52,48.65,48.52,48.6,26803.0,42.0895,42.2022,42.0895,42.1589,26803.0
2015-09-02 10:45:00,48.59,48.61,48.45,48.45,17350.0,42.1502,42.1675,42.0287,42.0287,17350.0
2015-09-02 10:50:00,48.46,48.57,48.46,48.51,15605.0,42.0374,42.1328,42.0374,42.0808,15605.0
2015-09-02 10:55:00,48.51,48.7,48.51,48.68,30014.0,42.0808,42.2456,42.0808,42.2283,30014.0
2015-09-02 11:00:00,48.68,48.71,48.6,48.62,44680.0,42.2283,42.2543,42.1589,42.1762,44680.0
2015-09-02 11:05:00,48.63,48.7,48.61,48.67,19341.0,42.1849,42.2456,42.1675,42.2196,19341.0
2015-09-02 11:10:00,48.67,48.7,48.62,48.67,21499.0,42.2196,42.2456,42.1762,42.2196,21499.0
2015-09-02 11:15:00,48.66,48.77,48.59,48.69,48713.0,42.2109,42.3063,42.1502,42.2369,48713.0
2015-09-02 11:20:00,48.69,48.85,48.66,48.83,32289.0,42.2369,42.3757,42.2109,42.3584,32289.0
2015-09-02 11:25:00,48.82,48.88,48.77,48.87,33409.0,42.3497,42.4018,42.3063,42.3931,33409.0
2015-09-02 11:30:00,48.87,48.88,48.76,48.76,35881.0,42.3931,42.4018,42.2977,42.2977,35881.0
2015-09-02 11:35:00,48.76,48.77,48.72,48.76,23623.0,42.2977,42.3063,42.263,42.2977,23623.0
2015-09-02 11:40:00,48.76,48.84,48.74,48.84,21226.0,42.2977,42.3671,42.2803,42.3671,21226.0
2015-09-02 11:45:00,48.83,48.87,48.78,48.8,35584.0,42.3584,42.3931,42.315,42.3324,35584.0
2015-09-02 11:50:00,48.79,48.81,48.74,48.76,41392.0,42.3237,42.341,42.2803,42.2977,41392.0
2015-09-02 11:55:00,48.75,48.8,48.7,48.8,22833.0,42.289,42.3324,42.2456,42.3324,22833.0
2015-09-02 12:00:00,48.8,48.8,48.72,48.73,23034.0,42.3324,42.3324,42.263,42.2716,23034.0
2015-09-02 12:05:00,48.72,48.72,48.65,48.7,30164.0,42.263,42.263,42.2022,42.2456,30164.0
2015-09-02 12:10:00,48.71,48.71,48.65,48.67,25993.0,42.2543,42.2543,42.2022,42.2196,25993.0
2015-09-02 12:15:00,48.67,48.69,48.62,48.68,24750.0,42.2196,42.2369,42.1762,42.2283,24750.0
2015-09-02 12:20:00,48.68,48.78,48.65,48.77,13846.0,42.2283,42.315,42.2022,42.3063,13846.0
2015-09-02 12:25:00,48.78,48.84,48.76,48.8,14200.0,42.315,42.3671,42.2977,42.3324,14200.0
2015-09-02 12:30:00,48.81,48.88,48.81,48.83,20670.0,42.341,42.4018,42.341,42.3584,20670.0
2015-09-02 12:35:00,48.83,48.96,48.81,48.96,17027.0,42.3584,42.4711,42.341,42.4711,17027.0
2015-09-02 12:40:00,48.95,48.98,48.89,48.97,15583.0,42.4625,42.4885,42.4104,42.4798,15583.0
2015-09-02 12:45:00,48.98,49.0,48.9,48.98,16838.0,42.4885,42.5058,42.4191,42.4885,16838.0
2015-09-02 12:50:00,48.97,48.97,48.81,48.84,39302.0,42.4798,42.4798,42.341,42.3671,39302.0
2015-09-02 12:55:00,48.85,49.0,48.84,48.95,12225.0,42.3757,42.5058,42.3671,42.4625,12225.0
2015-09-02 13:00:00,48.96,48.98,48.88,48.91,11048.0,42.4711,42.4885,42.4018,42.4278,11048.0
2015-09-02 13:05:00,48.9,48.91,48.84,48.89,14813.0,42.4191,42.4278,42.3671,42.4104,14813.0
2015-09-02 13:10:00,48.9,49.04,48.9,49.01,29250.0,42.4191,42.5405,42.4191,42.5145,29250.0
2015-09-02 13:15:00,49.01,49.04,48.97,49.01,29511.0,42.5145,42.5405,42.4798,42.5145,29511.0
2015-09-02 13:20:00,49.01,49.14,48.99,49.08,35908.0,42.5145,42.6273,42.4972,42.5752,35908.0
2015-09-02 13:25:00,49.08,49.12,49.03,49.11,21862.0,42.5752,42.6099,42.5319,42.6013,21862.0
2015-09-02 13:30:00,49.11,49.12,49.03,49.04,27396.0,42.6013,42.6099,42.5319,42.5405,27396.0
2015-09-02 13:35:00,49.04,49.04,48.99,49.01,21051.0,42.5405,42.5405,42.4972,42.5145,21051.0
2015-09-02 13:40:00,49.02,49.08,49.02,49.04,16896.0,42.5232,42.5752,42.5232,42.5405,16896.0
2015-09-02 13:45:00,49.04,49.07,49.02,49.02,14374.0,42.5405,42.5666,42.5232,42.5232,14374.0
2015-09-02 13:50:00,49.02,49.09,48.99,49.09,50769.0,42.5232,42.5839,42.4972,42.5839,50769.0
2015-09-02 13:55:00,49.08,49.12,49.07,49.09,17755.0,42.5752,42.6099,42.5666,42.5839,17755.0
2015-09-02 14:00:00,49.08,49.15,49.04,49.11,59015.0,42.5752,42.636,42.5405,42.6013,59015.0
2015-09-02 14:05:00,49.1,49.25,49.1,49.2,42422.0,42.5926,42.7227,42.5926,42.6793,42422.0
2015-09-02 14:10:00,49.22,49.33,49.22,49.25,31441.0,42.6967,42.7921,42.6967,42.7227,31441.0
2015-09-02 14:15:00,49.25,49.3,49.2,49.2,56405.0,42.7227,42.7661,42.6793,42.6793,56405.0
2015-09-02 14:20:00,49.21,49.23,49.17,49.22,21096.0,42.688,42.7054,42.6533,42.6967,21096.0
2015-09-02 14:25:00,49.24,49.3,49.17,49.18,33237.0,42.714,42.7661,42.6533,42.662,33237.0
2015-09-02 14:30:00,49.18,49.19,49.13,49.16,58580.0,42.662,42.6707,42.6186,42.6446,58580.0
2015-09-02 14:35:00,49.16,49.17,49.03,49.05,58877.0,42.6446,42.6533,42.5319,42.5492,58877.0
2015-09-02 14:40:00,49.06,49.1,49.01,49.04,58983.0,42.5579,42.5926,42.5145,42.5405,58983.0
2015-09-02 14:45:00,49.04,49.04,48.97,48.99,44670.0,42.5405,42.5405,42.4798,42.4972,44670.0
2015-09-02 14:50:00,48.99,49.17,48.99,49.16,44013.0,42.4972,42.6533,42.4972,42.6446,44013.0
2015-09-02 14:55:00,49.16,49.22,49.13,49.22,37061.0,42.6446,42.6967,42.6186,42.6967,37061.0
2015-09-02 15:00:00,49.22,49.33,49.21,49.27,63989.0,42.6967,42.7921,42.688,42.7401,63989.0
2015-09-02 15:05:00,49.28,49.28,49.22,49.22,45479.0,42.7487,42.7487,42.6967,42.6967,45479.0
2015-09-02 15:10:00,49.22,49.24,49.09,49.11,106517.0,42.6967,42.714,42.5839,42.6013,106517.0
2015-09-02 15:15:00,49.1,49.16,49.04,49.16,67066.0,42.5926,42.6446,42.5405,42.6446,67066.0
2015-09-02 15:20:00,49.16,49.21,49.14,49.18,66736.0,42.6446,42.688,42.6273,42.662,66736.0
2015-09-02 15:25:00,49.19,49.3,49.18,49.3,64061.0,42.6707,42.7661,42.662,42.7661,64061.0
2015-09-02 15:30:00,49.3,49.34,49.26,49.27,89732.0,42.7661,42.8008,42.7314,42.7401,89732.0
2015-09-02 15:35:00,49.27,49.38,49.27,49.32,105411.0,42.7401,42.8355,42.7401,42.7834,105411.0
2015-09-02 15:40:00,49.32,49.33,49.27,49.3,95411.0,42.7834,42.7921,42.7401,42.7661,95411.0
2015-09-02 15:45:00,49.29,49.35,49.25,49.26,134450.0,42.7574,42.8095,42.7227,42.7314,134450.0
2015-09-02 15:50:00,49.26,49.37,49.25,49.31,204351.0,42.7314,42.8268,42.7227,42.7748,204351.0
2015-09-02 15:55:00,49.31,49.44,49.3,49.44,377566.0,42.7748,42.8875,42.7661,42.8875,377566.0
2015-09-03 09:30:00,49.84,50.03,49.82,50.01,63606.0,43.2345,43.3993,43.2172,43.382,63606.0
2015-09-03 09:35:00,50.02,50.19,49.97,50.14,32841.0,43.3907,43.5381,43.3473,43.4948,32841.0
2015-09-03 09:40:00,50.15,50.2,49.93,49.93,29092.0,43.5034,43.5468,43.3126,43.3126,29092.0
2015-09-03 09:45:00,49.96,50.03,49.93,50.01,20805.0,43.3386,43.3993,43.3126,43.382,20805.0
2015-09-03 09:50:00,50.03,50.13,50.02,50.02,26819.0,43.3993,43.4861,43.3907,43.3907,26819.0
2015-09-03 09:55:00,50.02,50.03,49.97,50.01,10750.0,43.3907,43.3993,43.3473,43.382,10750.0
2015-09-03 10:00:00,50.01,50.01,49.89,49.94,13212.0,43.382,43.382,43.2779,43.3213,13212.0
2015-09-03 10:05:00,49.95,50.08,49.95,50.05,24735.0,43.3299,43.4427,43.3299,43.4167,24735.0
2015-09-03 10:10:00,50.06,50.08,49.99,50.06,24091.0,43.4254,43.4427,43.3646,43.4254,24091.0
2015-09-03 10:15:00,50.06,50.15,50.04,50.14,23980.0,43.4254,43.5034,43.408,43.4948,23980.0
2015-09-03 10:20:00,50.15,50.17,50.08,50.13,15086.0,43.5034,43.5208,43.4427,43.4861,15086.0
2015-09-03 10:25:00,50.13,50.16,50.12,50.13,18967.0,43.4861,43.5121,43.4774,43.4861,18967.0
2015-09-03 10:30:00,50.13,50.14,50.07,50.09,20713.0,43.4861,43.4948,43.434,43.4514,20713.0
2015-09-03 10:35:00,50.09,50.15,50.03,50.04,28763.0,43.4514,43.5034,43.3993,43.408,28763.0
2015-09-03 10:40:00,50.05,50.12,50.05,50.1,61841.0,43.4167,43.4774,43.4167,43.4601,61841.0
2015-09-03 10:45:00,50.09,50.11,50.05,50.09,25561.0,43.4514,43.4687,43.4167,43.4514,25561.0
2015-09-03 10:50:00,50.09,50.19,50.08,50.09,24772.0,43.4514,43.5381,43.4427,43.4514,24772.0
2015-09-03 10:55:00,50.1,50.17,50.08,50.15,20235.0,43.4601,43.5208,43.4427,43.5034,20235.0
2015-09-03 11:00:00,50.15,50.16,50.06,50.14,22202.0,43.5034,43.5121,43.4254,43.4948,22202.0
2015-09-03 11:05:00,50.14,50.19,50.05,50.11,28305.0,43.4948,43.5381,43.4167,43.4687,28305.0
2015-09-03 11:10:00,50.12,50.14,50.02,50.03,18320.0,43.4774,43.4948,43.3907,43.3993,18320.0
2015-09-03 11:15:00,50.05,50.08,50.01,50.07,22214.0,43.4167,43.4427,43.382,43.434,22214.0
2015-09-03 11:20:00,50.07,50.08,50.0,50.0,23033.0,43.434,43.4427,43.3733,43.3733,23033.0
2015-09-03 11:25:00,50.01,50.11,50.01,50.05,21594.0,43.382,43.4687,43.382,43.4167,21594.0
2015-09-03 11:30:00,50.06,50.06,49.95,49.96,24625.0,43.4254,43.4254,43.3299,43.3386,24625.0
2015-09-03 11:35:00,49.96,50.0,49.92,49.99,30827.0,43.3386,43.3733,43.3039,43.3646,30827.0
2015-09-03 11:40:00,50.0,50.06,49.98,50.02,27717.0,43.3733,43.4254,43.356,43.3907,27717.0
2015-09-03 11:45:00,50.01,50.04,49.97,49.99,20524.0,43.382,43.408,43.3473,43.3646,20524.0
2015-09-03 11:50:00,49.97,49.98,49.94,49.97,18837.0,43.3473,43.356,43.3213,43.3473,18837.0
2015-09-03 11:55:00,49.96,50.02,49.94,50.01,13922.0,43.3386,43.3907,43.3213,43.382,13922.0
2015-09-03 12:00:00,50.01,50.02,49.94,49.98,11650.0,43.382,43.3907,43.3213,43.356,11650.0
2015-09-03 12:05:00,49.99,50.02,49.97,49.97,10400.0,43.3646,43.3907,43.3473,43.3473,10400.0
2015-09-03 12:10:00,49.97,49.97,49.88,49.91,15342.0,43.3473,43.3473,43.2692,43.2952,15342.0
2015-09-03 12:15:00,49.93,49.95,49.88,49.92,12893.0,43.3126,43.3299,43.2692,43.3039,12893.0
2015-09-03 12:20:00,49.92,49.94,49.85,49.87,9500.0,43.3039,43.3213,43.2432,43.2605,9500.0
2015-09-03 12:25:00,49.88,49.89,49.82,49.86,12853.0,43.2692,43.2779,43.2172,43.2519,12853.0
2015-09-03 12:30:00,49.86,49.86,49.74,49.75,17280.0,43.2519,43.2519,43.1478,43.1564,17280.0
2015-09-03 12:35:00,49.77,49.78,49.73,49.73,12548.0,43.1738,43.1825,43.1391,43.1391,12548.0
2015-09-03 12:40:00,49.73,49.75,49.66,49.75,14360.0,43.1391,43.1564,43.0784,43.1564,14360.0
2015-09-03 12:45:00,49.76,49.81,49.75,49.79,10262.0,43.1651,43.2085,43.1564,43.1911,10262.0
2015-09-03 12:50:00,49.79,49.79,49.7,49.75,12650.0,43.1911,43.1911,43.1131,43.1564,12650.0
2015-09-03 12:55:00,49.76,49.76,49.66,49.67,10440.0,43.1651,43.1651,43.0784,43.087,10440.0
2015-09-03 13:00:00,49.68,49.7,49.64,49.65,20670.0,43.0957,43.1131,43.061,43.0697,20670.0
2015-09-03 13:05:00,49.65,49.65,49.51,49.54,38620.0,43.0697,43.0697,42.9483,42.9743,38620.0
2015-09-03 13:10:00,49.54,49.61,49.49,49.59,20169.0,42.9743,43.035,42.9309,43.0177,20169.0
2015-09-03 13:15:00,49.59,49.71,49.57,49.71,18532.0,43.0177,43.1217,43.0003,43.1217,18532.0
2015-09-03 13:20:00,49.71,49.72,49.64,49.72,25032.0,43.1217,43.1304,43.061,43.1304,25032.0
2015-09-03 13:25:00,49.72,49.79,49.69,49.7,26937.0,43.1304,43.1911,43.1044,43.1131,26937.0
2015-09-03 13:30:00,49.7,49.72,49.62,49.68,24737.0,43.1131,43.1304,43.0437,43.0957,24737.0
2015-09-03 13:35:00,49.68,49.69,49.61,49.62,28197.0,43.0957,43.1044,43.035,43.0437,28197.0
2015-09-03 13:40:00,49.61,49.68,49.59,49.62,54336.0,43.035,43.0957,43.0177,43.0437,54336.0
2015-09-03 13:45:00,49.63,49.74,49.63,49.73,29754.0,43.0524,43.1478,43.0524,43.1391,29754.0
2015-09-03 13:50:00,49.72,49.72,49.55,49.64,16947.0,43.1304,43.1304,42.983,43.061,16947.0
2015-09-03 13:55:00,49.65,49.65,49.52,49.52,13941.0,43.0697,43.0697,42.9569,42.9569,13941.0
2015-09-03 14:00:00,49.52,49.56,49.47,49.56,18181.0,42.9569,42.9916,42.9136,42.9916,18181.0
2015-09-03 14:05:00,49.56,49.61,49.45,49.45,23944.0,42.9916,43.035,42.8962,42.8962,23944.0
2015-09-03 14:10:00,49.45,49.51,49.43,49.45,16207.0,42.8962,42.9483,42.8789,42.8962,16207.0
2015-09-03 14:15:00,49.44,49.53,49.44,49.52,16113.0,42.8875,42.9656,42.8875,42.9569,16113.0
2015-09-03 14:20:00,49.51,49.51,49.43,49.5,18975.0,42.9483,42.9483,42.8789,42.9396,18975.0
2015-09-03 14:25:00,49.5,49.58,49.5,49.56,21392.0,42.9396,43.009,42.9396,42.9916,21392.0
2015-09-03 14:30:00,49.57,49.6,49.53,49.56,21064.0,43.0003,43.0263,42.9656,42.9916,21064.0
2015-09-03 14:35:00,49.55,49.66,49.52,49.66,26277.0,42.983,43.0784,42.9569,43.0784,26277.0
2015-09-03 14:40:00,49.66,49.72,49.6,49.71,41493.0,43.0784,43.1304,43.0263,43.1217,41493.0
2015-09-03 14:45:00,49.7,49.7,49.61,49.64,34416.0,43.1131,43.1131,43.035,43.061,34416.0
2015-09-03 14:50:00,49.64,49.67,49.58,49.6,17622.0,43.061,43.087,43.009,43.0263,17622.0
2015-09-03 14:55:00,49.6,49.6,49.51,49.6,26097.0,43.0263,43.0263,42.9483,43.0263,26097.0
2015-09-03 15:00:00,49.6,49.63,49.58,49.59,33942.0,43.0263,43.0524,43.009,43.0177,33942.0
2015-09-03 15:05:00,49.59,49.63,49.46,49.47,46195.0,43.0177,43.0524,42.9049,42.9136,46195.0
2015-09-03 15:10:00,49.48,49.58,49.48,49.57,26767.0,42.9222,43.009,42.9222,43.0003,26767.0
2015-09-03 15:15:00,49.57,49.59,49.51,49.53,21091.0,43.0003,43.0177,42.9483,42.9656,21091.0
2015-09-03 15:20:00,49.53,49.58,49.49,49.49,22279.0,42.9656,43.009,42.9309,42.9309,22279.0
2015-09-03 15:25:00,49.5,49.51,49.43,49.44,42321.0,42.9396,42.9483,42.8789,42.8875,42321.0
2015-09-03 15:30:00,49.44,49.45,49.39,49.4,59549.0,42.8875,42.8962,42.8442,42.8528,59549.0
2015-09-03 15:35:00,49.4,49.41,49.24,49.31,86374.0,42.8528,42.8615,42.714,42.7748,86374.0
2015-09-03 15:40:00,49.33,49.39,49.25,49.32,60068.0,42.7921,42.8442,42.7227,42.7834,60068.0
2015-09-03 15:45:00,49.31,49.5,49.29,49.4,120743.0,42.7748,42.9396,42.7574,42.8528,120743.0
2015-09-03 15:50:00,49.4,49.48,49.37,49.44,155093.0,42.8528,42.9222,42.8268,42.8875,155093.0
2015-09-03 15:55:00,49.44,49.51,49.4,49.4,257828.0,42.8875,42.9483,42.8528,42.8528,257828.0
2015-09-04 09:30:00,48.81,48.89,48.75,48.84,25273.0,42.341,42.4104,42.289,42.3671,25273.0
2015-09-04 09:35:00,48.84,48.98,48.78,48.87,75387.0,42.3671,42.4885,42.315,42.3931,75387.0
2015-09-04 09:40:00,48.85,48.9,48.78,48.85,55173.0,42.3757,42.4191,42.315,42.3757,55173.0
2015-09-04 09:45:00,48.85,48.9,48.77,48.86,44440.0,42.3757,42.4191,42.3063,42.3844,44440.0
2015-09-04 09:50:00,48.84,48.84,48.61,48.66,70946.0,42.3671,42.3671,42.1675,42.2109,70946.0
2015-09-04 09:55:00,48.66,48.69,48.62,48.67,53991.0,42.2109,42.2369,42.1762,42.2196,53991.0
2015-09-04 10:00:00,48.66,48.75,48.58,48.71,46170.0,42.2109,42.289,42.1415,42.2543,46170.0
2015-09-04 10:05:00,48.7,48.75,48.64,48.71,38748.0,42.2456,42.289,42.1936,42.2543,38748.0
2015-09-04 10:10:00,48.71,48.74,48.62,48.69,35191.0,42.2543,42.2803,42.1762,42.2369,35191.0
2015-09-04 10:15:00,48.69,48.76,48.65,48.67,22490.0,42.2369,42.2977,42.2022,42.2196,22490.0
2015-09-04 10:20:00,48.68,48.78,48.67,48.75,20122.0,42.2283,42.315,42.2196,42.289,20122.0
2015-09-04 10:25:00,48.75,48.9,48.74,48.88,28454.0,42.289,42.4191,42.2803,42.4018,28454.0
2015-09-04 10:30:00,48.88,48.97,48.86,48.87,23877.0,42.4018,42.4798,42.3844,42.3931,23877.0
2015-09-04 10:35:00,48.88,48.9,48.8,48.85,34004.0,42.4018,42.4191,42.3324,42.3757,34004.0
2015-09-04 10:40:00,48.86,48.88,48.75,48.76,28134.0,42.3844,42.4018,42.289,42.2977,28134.0
2015-09-04 10:45:00,48.77,48.77,48.7,48.72,36380.0,42.3063,42.3063,42.2456,42.263,36380.0
2015-09-04 10:50:00,48.72,48.79,48.66,48.77,22799.0,42.263,42.3237,42.2109,42.3063,22799.0
2015-09-04 10:55:00,48.78,48.78,48.67,48.7,25810.0,42.315,42.315,42.2196,42.2456,25810.0
2015-09-04 11:00:00,48.7,48.77,48.67,48.68,20181.0,42.2456,42.3063,42.2196,42.2283,20181.0
2015-09-04 11:05:00,48.67,48.7,48.63,48.67,18989.0,42.2196,42.2456,42.1849,42.2196,18989.0
2015-09-04 11:10:00,48.66,48.73,48.61,48.73,21995.0,42.2109,42.2716,42.1675,42.2716,21995.0
2015-09-04 11:15:00,48.73,48.77,48.72,48.75,15258.0,42.2716,42.3063,42.263,42.289,15258.0
2015-09-04 11:20:00,48.74,48.8,48.7,48.79,13939.0,42.2803,42.3324,42.2456,42.3237,13939.0
2015-09-04 11:25:00,48.79,48.82,48.74,48.82,29846.0,42.3237,42.3497,42.2803,42.3497,29846.0
2015-09-04 11:30:00,48.81,48.81,48.64,48.65,31246.0,42.341,42.341,42.1936,42.2022,31246.0
2015-09-04 11:35:00,48.65,48.68,48.6,48.65,12923.0,42.2022,42.2283,42.1589,42.2022,12923.0
2015-09-04 11:40:00,48.67,48.72,48.63,48.7,10075.0,42.2196,42.263,42.1849,42.2456,10075.0
2015-09-04 11:45:00,48.7,48.76,48.65,48.74,9769.0,42.2456,42.2977,42.2022,42.2803,9769.0
2015-09-04 11:50:00,48.76,48.79,48.74,48.76,24635.0,42.2977,42.3237,42.2803,42.2977,24635.0
2015-09-04 11:55:00,48.76,48.77,48.71,48.75,11405.0,42.2977,42.3063,42.2543,42.289,11405.0
2015-09-04 12:00:00,48.74,48.76,48.68,48.69,11418.0,42.2803,42.2977,42.2283,42.2369,11418.0
2015-09-04 12:05:00,48.7,48.73,48.66,48.72,9475.0,42.2456,42.2716,42.2109,42.263,9475.0
2015-09-04 12:10:00,48.71,48.72,48.62,48.68,21867.0,42.2543,42.263,42.1762,42.2283,21867.0
2015-09-04 12:15:00,48.66,48.74,48.66,48.69,16487.0,42.2109,42.2803,42.2109,42.2369,16487.0
2015-09-04 12:20:00,48.68,48.73,48.66,48.66,12014.0,42.2283,42.2716,42.2109,42.2109,12014.0
2015-09-04 12:25:00,48.66,48.69,48.58,48.62,15764.0,42.2109,42.2369,42.1415,42.1762,15764.0
2015-09-04 12:30:00,48.62,48.67,48.55,48.67,15135.0,42.1762,42.2196,42.1155,42.2196,15135.0
2015-09-04 12:35:00,48.67,48.69,48.6,48.62,11257.0,42.2196,42.2369,42.1589,42.1762,11257.0
2015-09-04 12:40:00,48.62,48.63,48.56,48.59,9332.0,42.1762,42.1849,42.1242,42.1502,9332.0
2015-09-04 12:45:00,48.59,48.68,48.55,48.68,20836.0,42.1502,42.2283,42.1155,42.2283,20836.0
2015-09-04 12:50:00,48.67,48.7,48.65,48.67,20008.0,42.2196,42.2456,42.2022,42.2196,20008.0
2015-09-04 12:55:00,48.67,48.67,48.59,48.61,15307.0,42.2196,42.2196,42.1502,42.1675,15307.0
2015-09-04 13:00:00,48.62,48.62,48.52,48.58,29339.0,42.1762,42.1762,42.0895,42.1415,29339.0
2015-09-04 13:05:00,48.58,48.64,48.56,48.6,19073.0,42.1415,42.1936,42.1242,42.1589,19073.0
2015-09-04 13:10:00,48.59,48.65,48.56,48.56,23171.0,42.1502,42.2022,42.1242,42.1242,23171.0
2015-09-04 13:15:00,48.56,48.63,48.56,48.57,16283.0,42.1242,42.1849,42.1242,42.1328,16283.0
2015-09-04 13:20:00,48.56,48.57,48.47,48.51,21863.0,42.1242,42.1328,42.0461,42.0808,21863.0
2015-09-04 13:25:00,48.52,48.56,48.52,48.56,18434.0,42.0895,42.1242,42.0895,42.1242,18434.0
2015-09-04 13:30:00,48.55,48.62,48.54,48.62,20355.0,42.1155,42.1762,42.1068,42.1762,20355.0
2015-09-04 13:35:00,48.63,48.7,48.61,48.68,22403.0,42.1849,42.2456,42.1675,42.2283,22403.0
2015-09-04 13:40:00,48.68,48.72,48.62,48.64,19921.0,42.2283,42.263,42.1762,42.1936,19921.0
2015-09-04 13:45:00,48.63,48.7,48.62,48.68,18797.0,42.1849,42.2456,42.1762,42.2283,18797.0
2015-09-04 13:50:00,48.69,48.77,48.68,48.72,28813.0,42.2369,42.3063,42.2283,42.263,28813.0
2015-09-04 13:55:00,48.72,48.73,48.68,48.7,22334.0,42.263,42.2716,42.2283,42.2456,22334.0
2015-09-04 14:00:00,48.7,48.72,48.66,48.7,22605.0,42.2456,42.263,42.2109,42.2456,22605.0
2015-09-04 14:05:00,48.7,48.71,48.66,48.67,24461.0,42.2456,42.2543,42.2109,42.2196,24461.0
2015-09-04 14:10:00,48.66,48.76,48.66,48.76,17814.0,42.2109,42.2977,42.2109,42.2977,17814.0
2015-09-04 14:15:00,48.75,48.76,48.67,48.69,21309.0,42.289,42.2977,42.2196,42.2369,21309.0
2015-09-04 14:20:00,48.69,48.72,48.62,48.62,24613.0,42.2369,42.263,42.1762,42.1762,24613.0
2015-09-04 14:25:00,48.62,48.73,48.61,48.73,28455.0,42.1762,42.2716,42.1675,42.2716,28455.0
2015-09-04 14:30:00,48.72,48.73,48.67,48.68,17303.0,42.263,42.2716,42.2196,42.2283,17303.0
2015-09-04 14:35:00,48.68,48.7,48.64,48.69,18790.0,42.2283,42.2456,42.1936,42.2369,18790.0
2015-09-04 14:40:00,48.69,48.77,48.68,48.76,20292.0,42.2369,42.3063,42.2283,42.2977,20292.0
2015-09-04 14:45:00,48.76,48.84,48.74,48.81,23071.0,42.2977,42.3671,42.2803,42.341,23071.0
2015-09-04 14:50:00,48.82,48.84,48.8,48.83,28362.0,42.3497,42.3671,42.3324,42.3584,28362.0
2015-09-04 14:55:00,48.82,48.95,48.81,48.95,29293.0,42.3497,42.4625,42.341,42.4625,29293.0
2015-09-04 15:00:00,48.95,48.99,48.91,48.94,56156.0,42.4625,42.4972,42.4278,42.4538,56156.0
2015-09-04 15:05:00,48.94,49.01,48.94,48.97,28212.0,42.4538,42.5145,42.4538,42.4798,28212.0
2015-09-04 15:10:00,48.97,48.97,48.88,48.94,30440.0,42.4798,42.4798,42.4018,42.4538,30440.0
2015-09-04 15:15:00,48.94,48.96,48.9,48.94,25472.0,42.4538,42.4711,42.4191,42.4538,25472.0
2015-09-04 15:20:00,48.93,48.95,48.85,48.87,36674.0,42.4451,42.4625,42.3757,42.3931,36674.0
2015-09-04 15:25:00,48.87,48.92,48.82,48.92,32493.0,42.3931,42.4364,42.3497,42.4364,32493.0
2015-09-04 15:30:00,48.92,49.03,48.88,48.97,48933.0,42.4364,42.5319,42.4018,42.4798,48933.0
2015-09-04 15:35:00,48.97,49.06,48.96,49.01,45943.0,42.4798,42.5579,42.4711,42.5145,45943.0
2015-09-04 15:40:00,49.0,49.08,48.99,49.04,53761.0,42.5058,42.5752,42.4972,42.5405,53761.0
2015-09-04 15:45:00,49.04,49.21,49.04,49.19,112204.0,42.5405,42.688,42.5405,42.6707,112204.0
2015-09-04 15:50:00,49.19,49.2,49.03,49.1,93912.0,42.6707,42.6793,42.5319,42.5926,93912.0
2015-09-04 15:55:00,49.11,49.15,48.93,48.94,163152.0,42.6013,42.636,42.4451,42.4538,163152.0
2015-09-08 09:30:00,49.93,50.13,49.75,50.11,258237.0,43.3126,43.4861,43.1564,43.4687,258237.0
2015-09-08 09:35:00,50.12,50.15,49.93,50.09,89963.0,43.4774,43.5034,43.3126,43.4514,89963.0
2015-09-08 09:40:00,50.09,50.3,50.08,50.3,99773.0,43.4514,43.6336,43.4427,43.6336,99773.0
2015-09-08 09:45:00,50.3,50.32,50.24,50.31,45304.0,43.6336,43.6509,43.5815,43.6422,45304.0
2015-09-08 09:50:00,50.32,50.38,50.15,50.15,69046.0,43.6509,43.703,43.5034,43.5034,69046.0
2015-09-08 09:55:00,50.15,50.24,50.1,50.21,45605.0,43.5034,43.5815,43.4601,43.5555,45605.0
2015-09-08 10:00:00,50.22,50.25,50.17,50.23,47806.0,43.5642,43.5902,43.5208,43.5728,47806.0
2015-09-08 10:05:00,50.23,50.31,50.17,50.19,55024.0,43.5728,43.6422,43.5208,43.5381,55024.0
2015-09-08 10:10:00,50.2,50.28,50.16,50.18,48468.0,43.5468,43.6162,43.5121,43.5295,48468.0
2015-09-08 10:15:00,50.18,50.19,50.05,50.08,35865.0,43.5295,43.5381,43.4167,43.4427,35865.0
2015-09-08 10:20:00,50.08,50.08,50.0,50.03,32133.0,43.4427,43.4427,43.3733,43.3993,32133.0
2015-09-08 10:25:00,50.02,50.12,50.0,50.09,36899.0,43.3907,43.4774,43.3733,43.4514,36899.0
2015-09-08 10:30:00,50.09,50.12,50.02,50.05,31582.0,43.4514,43.4774,43.3907,43.4167,31582.0
2015-09-08 10:35:00,50.05,50.08,49.97,49.98,38049.0,43.4167,43.4427,43.3473,43.356,38049.0
2015-09-08 10:40:00,49.99,50.0,49.9,49.94,42612.0,43.3646,43.3733,43.2866,43.3213,42612.0
2015-09-08 10:45:00,49.95,50.03,49.93,50.02,34186.0,43.3299,43.3993,43.3126,43.3907,34186.0
2015-09-08 10:50:00,50.01,50.04,49.93,49.97,29009.0,43.382,43.408,43.3126,43.3473,29009.0
2015-09-08 10:55:00,49.97,50.01,49.92,49.97,38448.0,43.3473,43.382,43.3039,43.3473,38448.0
2015-09-08 11:00:00,49.97,49.98,49.92,49.93,21289.0,43.3473,43.356,43.3039,43.3126,21289.0
2015-09-08 11:05:00,49.93,49.96,49.85,49.87,28802.0,43.3126,43.3386,43.2432,43.2605,28802.0
2015-09-08 11:10:00,49.88,49.93,49.86,49.87,23164.0,43.2692,43.3126,43.2519,43.2605,23164.0
2015-09-08 11:15:00,49.87,49.94,49.86,49.92,34860.0,43.2605,43.3213,43.2519,43.3039,34860.0
2015-09-08 11:20:00,49.91,49.98,49.9,49.96,41107.0,43.2952,43.356,43.2866,43.3386,41107.0
2015-09-08 11:25:00,49.96,49.97,49.9,49.91,12925.0,43.3386,43.3473,43.2866,43.2952,12925.0
2015-09-08 11:30:00,49.91,49.91,49.85,49.9,22376.0,43.2952,43.2952,43.2432,43.2866,22376.0
2015-09-08 11:35:00,49.91,49.94,49.87,49.87,21769.0,43.2952,43.3213,43.2605,43.2605,21769.0
2015-09-08 11:40:00,49.86,49.96,49.83,49.96,21535.0,43.2519,43.3386,43.2258,43.3386,21535.0
2015-09-08 11:45:00,49.96,50.02,49.96,49.99,17104.0,43.3386,43.3907,43.3386,43.3646,17104.0
2015-09-08 11:50:00,50.0,50.01,49.93,49.96,14600.0,43.3733,43.382,43.3126,43.3386,14600.0
2015-09-08 11:55:00,49.97,50.01,49.95,49.99,20603.0,43.3473,43.382,43.3299,43.3646,20603.0
2015-09-08 12:00:00,49.98,50.04,49.95,50.0,17488.0,43.356,43.408,43.3299,43.3733,17488.0
2015-09-08 12:05:00,50.0,50.08,50.0,50.08,37953.0,43.3733,43.4427,43.3733,43.4427,37953.0
2015-09-08 12:10:00,50.08,50.11,50.05,50.11,12222.0,43.4427,43.4687,43.4167,43.4687,12222.0
2015-09-08 12:15:00,50.12,50.19,50.12,50.19,19908.0,43.4774,43.5381,43.4774,43.5381,19908.0
2015-09-08 12:20:00,50.18,50.26,50.18,50.24,13750.0,43.5295,43.5989,43.5295,43.5815,13750.0
2015-09-08 12:25:00,50.24,50.28,50.22,50.28,19190.0,43.5815,43.6162,43.5642,43.6162,19190.0
2015-09-08 12:30:00,50.28,50.31,50.25,50.25,14881.0,43.6162,43.6422,43.5902,43.5902,14881.0
2015-09-08 12:35:00,50.25,50.25,50.13,50.16,45276.0,43.5902,43.5902,43.4861,43.5121,45276.0
2015-09-08 12:40:00,50.15,50.23,50.14,50.21,25235.0,43.5034,43.5728,43.4948,43.5555,25235.0
2015-09-08 12:45:00,50.22,50.28,50.2,50.28,8488.0,43.5642,43.6162,43.5468,43.6162,8488.0
2015-09-08 12:50:00,50.28,50.3,50.25,50.28,16920.0,43.6162,43.6336,43.5902,43.6162,16920.0
2015-09-08 12:55:00,50.28,50.3,50.24,50.29,21859.0,43.6162,43.6336,43.5815,43.6249,21859.0
2015-09-08 13:00:00,50.29,50.33,50.25,50.25,18356.0,43.6249,43.6596,43.5902,43.5902,18356.0
2015-09-08 13:05:00,50.24,50.25,50.19,50.22,12208.0,43.5815,43.5902,43.5381,43.5642,12208.0
2015-09-08 13:10:00,50.22,50.23,50.19,50.2,11241.0,43.5642,43.5728,43.5381,43.5468,11241.0
2015-09-08 13:15:00,50.2,50.23,50.16,50.18,15864.0,43.5468,43.5728,43.5121,43.5295,15864.0
2015-09-08 13:20:00,50.18,50.19,50.14,50.17,13736.0,43.5295,43.5381,43.4948,43.5208,13736.0
2015-09-08 13:25:00,50.16,50.18,50.13,50.16,13587.0,43.5121,43.5295,43.4861,43.5121,13587.0
2015-09-08 13:30:00,50.17,50.19,50.13,50.19,14387.0,43.5208,43.5381,43.4861,43.5381,14387.0
2015-09-08 13:35:00,50.19,50.27,50.18,50.25,20649.0,43.5381,43.6075,43.5295,43.5902,20649.0
2015-09-08 13:40:00,50.26,50.3,50.25,50.28,16178.0,43.5989,43.6336,43.5902,43.6162,16178.0
2015-09-08 13:45:00,50.28,50.35,50.28,50.34,19793.0,43.6162,43.6769,43.6162,43.6683,19793.0
2015-09-08 13:50:00,50.34,50.35,50.32,50.33,17336.0,43.6683,43.6769,43.6509,43.6596,17336.0
2015-09-08 13:55:00,50.33,50.4,50.32,50.38,15669.0,43.6596,43.7203,43.6509,43.703,15669.0
2015-09-08 14:00:00,50.38,50.41,50.37,50.37,18069.0,43.703,43.729,43.6943,43.6943,18069.0
2015-09-08 14:05:00,50.38,50.4,50.36,50.4,16234.0,43.703,43.7203,43.6856,43.7203,16234.0
2015-09-08 14:10:00,50.41,50.41,50.33,50.34,19491.0,43.729,43.729,43.6596,43.6683,19491.0
2015-09-08 14:15:00,50.35,50.44,50.35,50.41,27035.0,43.6769,43.755,43.6769,43.729,27035.0
2015-09-08 14:20:00,50.41,50.45,50.4,50.43,21308.0,43.729,43.7637,43.7203,43.7463,21308.0
2015-09-08 14:25:00,50.43,50.49,50.43,50.49,40478.0,43.7463,43.7984,43.7463,43.7984,40478.0
2015-09-08 14:30:00,50.49,50.52,50.46,50.5,24830.0,43.7984,43.8244,43.7723,43.807,24830.0
2015-09-08 14:35:00,50.51,50.6,50.5,50.56,40049.0,43.8157,43.8938,43.807,43.8591,40049.0
2015-09-08 14:40:00,50.56,50.58,50.54,50.58,20609.0,43.8591,43.8764,43.8417,43.8764,20609.0
2015-09-08 14:45:00,50.58,50.61,50.55,50.57,33930.0,43.8764,43.9025,43.8504,43.8678,33930.0
2015-09-08 14:50:00,50.57,50.63,50.57,50.59,22167.0,43.8678,43.9198,43.8678,43.8851,22167.0
2015-09-08 14:55:00,50.58,50.59,50.5,50.57,27812.0,43.8764,43.8851,43.807,43.8678,27812.0
2015-09-08 15:00:00,50.57,50.62,50.56,50.59,29550.0,43.8678,43.9111,43.8591,43.8851,29550.0
2015-09-08 15:05:00,50.58,50.58,50.5,50.55,29634.0,43.8764,43.8764,43.807,43.8504,29634.0
2015-09-08 15:10:00,50.55,50.59,50.53,50.53,28314.0,43.8504,43.8851,43.8331,43.8331,28314.0
2015-09-08 15:15:00,50.53,50.56,50.51,50.51,31993.0,43.8331,43.8591,43.8157,43.8157,31993.0
2015-09-08 15:20:00,50.51,50.51,50.43,50.47,42309.0,43.8157,43.8157,43.7463,43.781,42309.0
2015-09-08 15:25:00,50.48,50.56,50.47,50.54,43470.0,43.7897,43.8591,43.781,43.8417,43470.0
2015-09-08 15:30:00,50.55,50.58,50.53,50.56,41463.0,43.8504,43.8764,43.8331,43.8591,41463.0
2015-09-08 15:35:00,50.56,50.68,50.56,50.65,57380.0,43.8591,43.9632,43.8591,43.9372,57380.0
2015-09-08 15:40:00,50.65,50.66,50.63,50.65,48308.0,43.9372,43.9458,43.9198,43.9372,48308.0
2015-09-08 15:45:00,50.64,50.67,50.6,50.66,94031.0,43.9285,43.9545,43.8938,43.9458,94031.0
2015-09-08 15:50:00,50.67,50.68,50.56,50.67,199496.0,43.9545,43.9632,43.8591,43.9545,199496.0
2015-09-08 15:55:00,50.66,50.68,50.63,50.66,299067.0,43.9458,43.9632,43.9198,43.9458,299067.0
2015-09-09 09:30:00,50.87,51.13,50.87,51.1,73787.0,44.128,44.3536,44.128,44.3275,73787.0
2015-09-09 09:35:00,51.09,51.28,51.08,51.25,72411.0,44.3189,44.4837,44.3102,44.4576,72411.0
2015-09-09 09:40:00,51.25,51.27,51.18,51.21,90617.0,44.4576,44.475,44.3969,44.4229,90617.0
2015-09-09 09:45:00,51.2,51.26,51.11,51.13,45620.0,44.4143,44.4663,44.3362,44.3536,45620.0
2015-09-09 09:50:00,51.14,51.18,51.12,51.16,33823.0,44.3622,44.3969,44.3449,44.3796,33823.0
2015-09-09 09:55:00,51.17,51.19,51.12,51.14,35553.0,44.3882,44.4056,44.3449,44.3622,35553.0
2015-09-09 10:00:00,51.14,51.16,51.05,51.06,57936.0,44.3622,44.3796,44.2842,44.2928,57936.0
2015-09-09 10:05:00,51.06,51.06,50.97,50.97,57564.0,44.2928,44.2928,44.2148,44.2148,57564.0
2015-09-09 10:10:00,50.96,51.07,50.94,51.05,51077.0,44.2061,44.3015,44.1887,44.2842,51077.0
2015-09-09 10:15:00,51.05,51.06,50.89,50.91,30459.0,44.2842,44.2928,44.1454,44.1627,30459.0
2015-09-09 10:20:00,50.92,50.95,50.9,50.93,21672.0,44.1714,44.1974,44.154,44.1801,21672.0
2015-09-09 10:25:00,50.93,50.95,50.83,50.87,33752.0,44.1801,44.1974,44.0933,44.128,33752.0
2015-09-09 10:30:00,50.87,50.92,50.82,50.87,16107.0,44.128,44.1714,44.0846,44.128,16107.0
2015-09-09 10:35:00,50.85,50.89,50.83,50.87,31893.0,44.1107,44.1454,44.0933,44.128,31893.0
2015-09-09 10:40:00,50.88,50.88,50.8,50.87,13622.0,44.1367,44.1367,44.0673,44.128,13622.0
2015-09-09 10:45:00,50.87,50.91,50.85,50.9,12582.0,44.128,44.1627,44.1107,44.154,12582.0
2015-09-09 10:50:00,50.9,50.91,50.84,50.85,17374.0,44.154,44.1627,44.102,44.1107,17374.0
2015-09-09 10:55:00,50.84,50.89,50.81,50.84,23971.0,44.102,44.1454,44.076,44.102,23971.0
2015-09-09 11:00:00,50.85,50.89,50.79,50.87,18748.0,44.1107,44.1454,44.0586,44.128,18748.0
2015-09-09 11:05:00,50.88,50.95,50.88,50.91,36573.0,44.1367,44.1974,44.1367,44.1627,36573.0
2015-09-09 11:10:00,50.93,51.0,50.92,50.99,24421.0,44.1801,44.2408,44.1714,44.2321,24421.0
2015-09-09 11:15:00,50.99,50.99,50.93,50.94,28330.0,44.2321,44.2321,44.1801,44.1887,28330.0
2015-09-09 11:20:00,50.94,50.95,50.89,50.94,17333.0,44.1887,44.1974,44.1454,44.1887,17333.0
2015-09-09 11:25:00,50.94,50.99,50.88,50.97,39500.0,44.1887,44.2321,44.1367,44.2148,39500.0
2015-09-09 11:30:00,50.98,51.08,50.97,51.06,29381.0,44.2234,44.3102,44.2148,44.2928,29381.0
2015-09-09 11:35:00,51.05,51.15,51.03,51.07,24404.0,44.2842,44.3709,44.2668,44.3015,24404.0
2015-09-09 11:40:00,51.06,51.07,51.0,51.04,13490.0,44.2928,44.3015,44.2408,44.2755,13490.0
2015-09-09 11:45:00,51.03,51.1,51.03,51.05,23210.0,44.2668,44.3275,44.2668,44.2842,23210.0
2015-09-09 11:50:00,51.04,51.04,51.0,51.04,9156.0,44.2755,44.2755,44.2408,44.2755,9156.0
2015-09-09 11:55:00,51.05,51.11,51.04,51.08,10646.0,44.2842,44.3362,44.2755,44.3102,10646.0
2015-09-09 12:00:00,51.09,51.13,51.07,51.12,14360.0,44.3189,44.3536,44.3015,44.3449,14360.0
2015-09-09 12:05:00,51.12,51.18,51.07,51.15,16734.0,44.3449,44.3969,44.3015,44.3709,16734.0
2015-09-09 12:10:00,51.15,51.18,51.11,51.13,16330.0,44.3709,44.3969,44.3362,44.3536,16330.0
2015-09-09 12:15:00,51.12,51.22,51.12,51.21,13440.0,44.3449,44.4316,44.3449,44.4229,13440.0
2015-09-09 12:20:00,51.21,51.27,51.21,51.26,29642.0,44.4229,44.475,44.4229,44.4663,29642.0
2015-09-09 12:25:00,51.27,51.33,51.26,51.33,73918.0,44.475,44.527,44.4663,44.527,73918.0
2015-09-09 12:30:00,51.35,51.38,51.32,51.35,23621.0,44.5444,44.5704,44.5184,44.5444,23621.0
2015-09-09 12:35:00,51.35,51.38,51.32,51.37,21616.0,44.5444,44.5704,44.5184,44.5617,21616.0
2015-09-09 12:40:00,51.37,51.4,51.34,51.39,16408.0,44.5617,44.5878,44.5357,44.5791,16408.0
2015-09-09 12:45:00,51.39,51.45,51.39,51.4,32452.0,44.5791,44.6311,44.5791,44.5878,32452.0
2015-09-09 12:50:00,51.4,51.4,51.35,51.39,14713.0,44.5878,44.5878,44.5444,44.5791,14713.0
2015-09-09 12:55:00,51.38,51.39,51.34,51.38,17713.0,44.5704,44.5791,44.5357,44.5704,17713.0
2015-09-09 13:00:00,51.39,51.39,51.33,51.35,18425.0,44.5791,44.5791,44.527,44.5444,18425.0
2015-09-09 13:05:00,51.35,51.38,51.29,51.34,22943.0,44.5444,44.5704,44.4923,44.5357,22943.0
2015-09-09 13:10:00,51.33,51.35,51.28,51.3,20720.0,44.527,44.5444,44.4837,44.501,20720.0
2015-09-09 13:15:00,51.3,51.37,51.3,51.36,18341.0,44.501,44.5617,44.501,44.5531,18341.0
2015-09-09 13:20:00,51.35,51.37,51.29,51.32,19029.0,44.5444,44.5617,44.4923,44.5184,19029.0
2015-09-09 13:25:00,51.31,51.31,51.22,51.24,48900.0,44.5097,44.5097,44.4316,44.449,48900.0
2015-09-09 13:30:00,51.23,51.23,51.16,51.21,21435.0,44.4403,44.4403,44.3796,44.4229,21435.0
2015-09-09 13:35:00,51.21,51.22,51.15,51.15,23339.0,44.4229,44.4316,44.3709,44.3709,23339.0
2015-09-09 13:40:00,51.16,51.16,51.1,51.12,17368.0,44.3796,44.3796,44.3275,44.3449,17368.0
2015-09-09 13:45:00,51.11,51.17,51.11,51.11,14221.0,44.3362,44.3882,44.3362,44.3362,14221.0
2015-09-09 13:50:00,51.1,51.1,51.03,51.09,24437.0,44.3275,44.3275,44.2668,44.3189,24437.0
2015-09-09 13:55:00,51.1,51.1,51.0,51.02,15236.0,44.3275,44.3275,44.2408,44.2581,15236.0
2015-09-09 14:00:00,51.02,51.06,50.99,51.05,17958.0,44.2581,44.2928,44.2321,44.2842,17958.0
2015-09-09 14:05:00,51.04,51.05,50.96,51.0,27371.0,44.2755,44.2842,44.2061,44.2408,27371.0
2015-09-09 14:10:00,51.0,51.13,51.0,51.13,34964.0,44.2408,44.3536,44.2408,44.3536,34964.0
2015-09-09 14:15:00,51.11,51.12,51.07,51.11,23738.0,44.3362,44.3449,44.3015,44.3362,23738.0
2015-09-09 14:20:00,51.11,51.11,50.99,51.0,17473.0,44.3362,44.3362,44.2321,44.2408,17473.0
2015-09-09 14:25:00,51.01,51.04,50.92,50.95,19981.0,44.2495,44.2755,44.1714,44.1974,19981.0
2015-09-09 14:30:00,50.96,50.98,50.89,50.9,21099.0,44.2061,44.2234,44.1454,44.154,21099.0
2015-09-09 14:35:00,50.91,50.97,50.91,50.92,29765.0,44.1627,44.2148,44.1627,44.1714,29765.0
2015-09-09 14:40:00,50.92,50.94,50.78,50.8,17059.0,44.1714,44.1887,44.0499,44.0673,17059.0
2015-09-09 14:45:00,50.81,50.83,50.79,50.83,19994.0,44.076,44.0933,44.0586,44.0933,19994.0
2015-09-09 14:50:00,50.82,50.91,50.81,50.86,23111.0,44.0846,44.1627,44.076,44.1193,23111.0
2015-09-09 14:55:00,50.85,50.9,50.84,50.87,25119.0,44.1107,44.154,44.102,44.128,25119.0
2015-09-09 15:00:00,50.86,50.97,50.79,50.97,33191.0,44.1193,44.2148,44.0586,44.2148,33191.0
2015-09-09 15:05:00,50.96,50.98,50.92,50.95,19552.0,44.2061,44.2234,44.1714,44.1974,19552.0
2015-09-09 15:10:00,50.96,50.98,50.82,50.93,34452.0,44.2061,44.2234,44.0846,44.1801,34452.0
2015-09-09 15:15:00,50.92,51.01,50.83,50.95,35079.0,44.1714,44.2495,44.0933,44.1974,35079.0
2015-09-09 15:20:00,50.94,50.96,50.9,50.94,25869.0,44.1887,44.2061,44.154,44.1887,25869.0
2015-09-09 15:25:00,50.94,50.95,50.76,50.8,38976.0,44.1887,44.1974,44.0326,44.0673,38976.0
2015-09-09 15:30:00,50.81,50.81,50.63,50.68,33789.0,44.076,44.076,43.9198,43.9632,33789.0
2015-09-09 15:35:00,50.68,50.73,50.62,50.63,42595.0,43.9632,44.0066,43.9111,43.9198,42595.0
2015-09-09 15:40:00,50.63,50.63,50.49,50.5,61907.0,43.9198,43.9198,43.7984,43.807,61907.0
2015-09-09 15:45:00,50.5,50.55,50.44,50.5,78801.0,43.807,43.8504,43.755,43.807,78801.0
2015-09-09 15:50:00,50.5,50.52,50.41,50.42,61192.0,43.807,43.8244,43.729,43.7376,61192.0
2015-09-09 15:55:00,50.42,50.56,50.41,50.53,96389.0,43.7376,43.8591,43.729,43.8331,96389.0
2015-09-10 09:30:00,50.63,50.82,50.57,50.71,57819.0,43.9198,44.0846,43.8678,43.9892,57819.0
2015-09-10 09:35:00,50.71,50.73,50.6,50.61,49584.0,43.9892,44.0066,43.8938,43.9025,49584.0
2015-09-10 09:40:00,50.61,50.73,50.57,50.62,30996.0,43.9025,44.0066,43.8678,43.9111,30996.0
2015-09-10 09:45:00,50.63,50.69,50.54,50.6,76462.0,43.9198,43.9719,43.8417,43.8938,76462.0
2015-09-10 09:50:00,50.59,50.68,50.54,50.56,31613.0,43.8851,43.9632,43.8417,43.8591,31613.0
2015-09-10 09:55:00,50.56,50.57,50.43,50.45,34499.0,43.8591,43.8678,43.7463,43.7637,34499.0
2015-09-10 10:00:00,50.45,50.53,50.42,50.43,35067.0,43.7637,43.8331,43.7376,43.7463,35067.0
2015-09-10 10:05:00,50.46,50.5,50.42,50.43,62183.0,43.7723,43.807,43.7376,43.7463,62183.0
2015-09-10 10:10:00,50.43,50.43,50.27,50.3,87079.0,43.7463,43.7463,43.6075,43.6336,87079.0
2015-09-10 10:15:00,50.3,50.4,50.24,50.38,60090.0,43.6336,43.7203,43.5815,43.703,60090.0
2015-09-10 10:20:00,50.38,50.48,50.38,50.41,18541.0,43.703,43.7897,43.703,43.729,18541.0
2015-09-10 10:25:00,50.41,50.51,50.4,50.51,12134.0,43.729,43.8157,43.7203,43.8157,12134.0
2015-09-10 10:30:00,50.52,50.57,50.48,50.57,54119.0,43.8244,43.8678,43.7897,43.8678,54119.0
2015-09-10 10:35:00,50.58,50.71,50.58,50.66,34584.0,43.8764,43.9892,43.8764,43.9458,34584.0
2015-09-10 10:40:00,50.65,50.76,50.64,50.73,23999.0,43.9372,44.0326,43.9285,44.0066,23999.0
2015-09-10 10:45:00,50.73,50.83,50.73,50.8,25680.0,44.0066,44.0933,44.0066,44.0673,25680.0
2015-09-10 10:50:00,50.82,50.84,50.71,50.73,42650.0,44.0846,44.102,43.9892,44.0066,42650.0
2015-09-10 10:55:00,50.74,50.75,50.64,50.66,45380.0,44.0152,44.0239,43.9285,43.9458,45380.0
2015-09-10 11:00:00,50.66,50.66,50.55,50.6,58568.0,43.9458,43.9458,43.8504,43.8938,58568.0
2015-09-10 11:05:00,50.59,50.61,50.5,50.52,36706.0,43.8851,43.9025,43.807,43.8244,36706.0
2015-09-10 11:10:00,50.5,50.53,50.41,50.44,80610.0,43.807,43.8331,43.729,43.755,80610.0
2015-09-10 11:15:00,50.45,50.49,50.32,50.32,126627.0,43.7637,43.7984,43.6509,43.6509,126627.0
2015-09-10 11:20:00,50.33,50.36,50.3,50.35,46234.0,43.6596,43.6856,43.6336,43.6769,46234.0
2015-09-10 11:25:00,50.34,50.4,50.29,50.37,34176.0,43.6683,43.7203,43.6249,43.6943,34176.0
2015-09-10 11:30:00,50.37,50.41,50.27,50.29,90690.0,43.6943,43.729,43.6075,43.6249,90690.0
2015-09-10 11:35:00,50.29,50.46,50.28,50.45,27476.0,43.6249,43.7723,43.6162,43.7637,27476.0
2015-09-10 11:40:00,50.46,50.5,50.38,50.47,12307.0,43.7723,43.807,43.703,43.781,12307.0
2015-09-10 11:45:00,50.47,50.47,50.39,50.4,17734.0,43.781,43.781,43.7116,43.7203,17734.0
2015-09-10 11:50:00,50.4,50.43,50.34,50.43,16338.0,43.7203,43.7463,43.6683,43.7463,16338.0
2015-09-10 11:55:00,50.44,50.56,50.41,50.52,20420.0,43.755,43.8591,43.729,43.8244,20420.0
2015-09-10 12:00:00,50.52,50.6,50.49,50.6,19580.0,43.8244,43.8938,43.7984,43.8938,19580.0
2015-09-10 12:05:00,50.6,50.73,50.57,50.73,17026.0,43.8938,44.0066,43.8678,44.0066,17026.0
2015-09-10 12:10:00,50.74,50.75,50.63,50.66,21005.0,44.0152,44.0239,43.9198,43.9458,21005.0
2015-09-10 12:15:00,50.67,50.72,50.61,50.62,12833.0,43.9545,43.9979,43.9025,43.9111,12833.0
2015-09-10 12:20:00,50.62,50.68,50.61,50.64,10166.0,43.9111,43.9632,43.9025,43.9285,10166.0
2015-09-10 12:25:00,50.64,50.7,50.61,50.61,13013.0,43.9285,43.9805,43.9025,43.9025,13013.0
2015-09-10 12:30:00,50.63,50.68,50.57,50.67,7800.0,43.9198,43.9632,43.8678,43.9545,7800.0
2015-09-10 12:35:00,50.66,50.71,50.65,50.69,8068.0,43.9458,43.9892,43.9372,43.9719,8068.0
2015-09-10 12:40:00,50.7,50.71,50.67,50.7,16220.0,43.9805,43.9892,43.9545,43.9805,16220.0
2015-09-10 12:45:00,50.69,50.79,50.66,50.77,23843.0,43.9719,44.0586,43.9458,44.0413,23843.0
2015-09-10 12:50:00,50.76,50.77,50.71,50.74,12301.0,44.0326,44.0413,43.9892,44.0152,12301.0
2015-09-10 12:55:00,50.73,50.74,50.65,50.7,22660.0,44.0066,44.0152,43.9372,43.9805,22660.0
2015-09-10 13:00:00,50.7,50.7,50.62,50.62,23362.0,43.9805,43.9805,43.9111,43.9111,23362.0
2015-09-10 13:05:00,50.63,50.67,50.6,50.6,31054.0,43.9198,43.9545,43.8938,43.8938,31054.0
2015-09-10 13:10:00,50.6,50.65,50.6,50.6,9251.0,43.8938,43.9372,43.8938,43.8938,9251.0
2015-09-10 13:15:00,50.61,50.66,50.61,50.64,17729.0,43.9025,43.9458,43.9025,43.9285,17729.0
2015-09-10 13:20:00,50.64,50.74,50.63,50.72,12269.0,43.9285,44.0152,43.9198,43.9979,12269.0
2015-09-10 13:25:00,50.73,50.84,50.72,50.81,21951.0,44.0066,44.102,43.9979,44.076,21951.0
2015-09-10 13:30:00,50.82,50.88,50.81,50.87,13906.0,44.0846,44.1367,44.076,44.128,13906.0
2015-09-10 13:35:00,50.87,50.99,50.86,50.93,48389.0,44.128,44.2321,44.1193,44.1801,48389.0
2015-09-10 13:40:00,50.94,50.95,50.88,50.92,12133.0,44.1887,44.1974,44.1367,44.1714,12133.0
2015-09-10 13:45:00,50.92,50.94,50.86,50.92,17017.0,44.1714,44.1887,44.1193,44.1714,17017.0
2015-09-10 13:50:00,50.92,50.95,50.86,50.86,7976.0,44.1714,44.1974,44.1193,44.1193,7976.0
2015-09-10 13:55:00,50.85,50.94,50.85,50.93,8580.0,44.1107,44.1887,44.1107,44.1801,8580.0
2015-09-10 14:00:00,50.94,50.97,50.87,50.92,16070.0,44.1887,44.2148,44.128,44.1714,16070.0
2015-09-10 14:05:00,50.91,50.93,50.89,50.89,13330.0,44.1627,44.1801,44.1454,44.1454,13330.0
2015-09-10 14:10:00,50.89,50.97,50.89,50.95,12752.0,44.1454,44.2148,44.1454,44.1974,12752.0
2015-09-10 14:15:00,50.94,50.94,50.83,50.88,24252.0,44.1887,44.1887,44.0933,44.1367,24252.0
2015-09-10 14:20:00,50.87,50.9,50.8,50.88,17381.0,44.128,44.154,44.0673,44.1367,17381.0
2015-09-10 14:25:00,50.88,50.89,50.84,50.87,16835.0,44.1367,44.1454,44.102,44.128,16835.0
2015-09-10 14:30:00,50.87,50.93,50.86,50.9,19958.0,44.128,44.1801,44.1193,44.154,19958.0
2015-09-10 14:35:00,50.9,50.93,50.89,50.9,20285.0,44.154,44.1801,44.1454,44.154,20285.0
2015-09-10 14:40:00,50.9,50.97,50.9,50.91,13842.0,44.154,44.2148,44.154,44.1627,13842.0
2015-09-10 14:45:00,50.91,50.94,50.84,50.85,17992.0,44.1627,44.1887,44.102,44.1107,17992.0
2015-09-10 14:50:00,50.86,50.89,50.82,50.85,14649.0,44.1193,44.1454,44.0846,44.1107,14649.0
2015-09-10 14:55:00,50.85,50.85,50.73,50.73,28945.0,44.1107,44.1107,44.0066,44.0066,28945.0
2015-09-10 15:00:00,50.72,50.77,50.67,50.7,23449.0,43.9979,44.0413,43.9545,43.9805,23449.0
2015-09-10 15:05:00,50.7,50.77,50.7,50.77,22512.0,43.9805,44.0413,43.9805,44.0413,22512.0
2015-09-10 15:10:00,50.77,50.8,50.71,50.74,41953.0,44.0413,44.0673,43.9892,44.0152,41953.0
2015-09-10 15:15:00,50.74,50.81,50.67,50.7,62630.0,44.0152,44.076,43.9545,43.9805,62630.0
2015-09-10 15:20:00,50.7,50.75,50.63,50.65,51923.0,43.9805,44.0239,43.9198,43.9372,51923.0
2015-09-10 15:25:00,50.66,50.7,50.58,50.67,34137.0,43.9458,43.9805,43.8764,43.9545,34137.0
2015-09-10 15:30:00,50.65,50.66,50.57,50.63,31081.0,43.9372,43.9458,43.8678,43.9198,31081.0
2015-09-10 15:35:00,50.63,50.68,50.57,50.61,58865.0,43.9198,43.9632,43.8678,43.9025,58865.0
2015-09-10 15:40:00,50.61,50.62,50.54,50.61,50478.0,43.9025,43.9111,43.8417,43.9025,50478.0
2015-09-10 15:45:00,50.62,50.67,50.54,50.66,69800.0,43.9111,43.9545,43.8417,43.9458,69800.0
2015-09-10 15:50:00,50.67,50.73,50.6,50.65,123564.0,43.9545,44.0066,43.8938,43.9372,123564.0
2015-09-10 15:55:00,50.65,50.74,50.63,50.71,166943.0,43.9372,44.0152,43.9198,43.9892,166943.0
2015-09-11 09:30:00,50.4,50.55,50.35,50.41,61021.0,43.7203,43.8504,43.6769,43.729,61021.0
2015-09-11 09:35:00,50.37,50.61,50.33,50.59,33564.0,43.6943,43.9025,43.6596,43.8851,33564.0
2015-09-11 09:40:00,50.59,50.69,50.52,50.57,35502.0,43.8851,43.9719,43.8244,43.8678,35502.0
2015-09-11 09:45:00,50.57,50.59,50.49,50.5,15683.0,43.8678,43.8851,43.7984,43.807,15683.0
2015-09-11 09:50:00,50.49,50.56,50.47,50.51,23062.0,43.7984,43.8591,43.781,43.8157,23062.0
2015-09-11 09:55:00,50.52,50.55,50.43,50.43,16185.0,43.8244,43.8504,43.7463,43.7463,16185.0
2015-09-11 10:00:00,50.42,50.49,50.37,50.43,25887.0,43.7376,43.7984,43.6943,43.7463,25887.0
2015-09-11 10:05:00,50.42,50.5,50.38,50.48,16394.0,43.7376,43.807,43.703,43.7897,16394.0
2015-09-11 10:10:00,50.47,50.49,50.42,50.47,18855.0,43.781,43.7984,43.7376,43.781,18855.0
2015-09-11 10:15:00,50.47,50.62,50.43,50.61,22202.0,43.781,43.9111,43.7463,43.9025,22202.0
2015-09-11 10:20:00,50.61,50.66,50.6,50.64,20918.0,43.9025,43.9458,43.8938,43.9285,20918.0
2015-09-11 10:25:00,50.64,50.68,50.61,50.62,20299.0,43.9285,43.9632,43.9025,43.9111,20299.0
2015-09-11 10:30:00,50.62,50.68,50.61,50.66,22457.0,43.9111,43.9632,43.9025,43.9458,22457.0
2015-09-11 10:35:00,50.66,50.68,50.6,50.68,14329.0,43.9458,43.9632,43.8938,43.9632,14329.0
2015-09-11 10:40:00,50.69,50.73,50.65,50.72,34359.0,43.9719,44.0066,43.9372,43.9979,34359.0
2015-09-11 10:45:00,50.71,50.72,50.64,50.65,17308.0,43.9892,43.9979,43.9285,43.9372,17308.0
2015-09-11 10:50:00,50.64,50.64,50.51,50.52,21702.0,43.9285,43.9285,43.8157,43.8244,21702.0
2015-09-11 10:55:00,50.53,50.54,50.48,50.52,14855.0,43.8331,43.8417,43.7897,43.8244,14855.0
2015-09-11 11:00:00,50.51,50.53,50.44,50.52,66462.0,43.8157,43.8331,43.755,43.8244,66462.0
2015-09-11 11:05:00,50.52,50.63,50.51,50.6,28468.0,43.8244,43.9198,43.8157,43.8938,28468.0
2015-09-11 11:10:00,50.61,50.62,50.55,50.6,17918.0,43.9025,43.9111,43.8504,43.8938,17918.0
2015-09-11 11:15:00,50.6,50.63,50.56,50.63,15585.0,43.8938,43.9198,43.8591,43.9198,15585.0
2015-09-11 11:20:00,50.62,50.65,50.6,50.64,22882.0,43.9111,43.9372,43.8938,43.9285,22882.0
2015-09-11 11:25:00,50.64,50.72,50.63,50.72,15792.0,43.9285,43.9979,43.9198,43.9979,15792.0
2015-09-11 11:30:00,50.72,50.74,50.65,50.67,20016.0,43.9979,44.0152,43.9372,43.9545,20016.0
2015-09-11 11:35:00,50.67,50.79,50.65,50.78,25096.0,43.9545,44.0586,43.9372,44.0499,25096.0
2015-09-11 11:40:00,50.78,50.8,50.74,50.76,14082.0,44.0499,44.0673,44.0152,44.0326,14082.0
2015-09-11 11:45:00,50.76,50.8,50.74,50.79,10758.0,44.0326,44.0673,44.0152,44.0586,10758.0
2015-09-11 11:50:00,50.79,50.92,50.79,50.88,20472.0,44.0586,44.1714,44.0586,44.1367,20472.0
2015-09-11 11:55:00,50.88,50.95,50.87,50.9,12588.0,44.1367,44.1974,44.128,44.154,12588.0
2015-09-11 12:00:00,50.9,50.99,50.87,50.96,26680.0,44.154,44.2321,44.128,44.2061,26680.0
2015-09-11 12:05:00,50.97,50.99,50.94,50.94,11694.0,44.2148,44.2321,44.1887,44.1887,11694.0
2015-09-11 12:10:00,50.95,51.04,50.95,51.04,15110.0,44.1974,44.2755,44.1974,44.2755,15110.0
2015-09-11 12:15:00,51.05,51.09,50.99,51.03,15931.0,44.2842,44.3189,44.2321,44.2668,15931.0
2015-09-11 12:20:00,51.03,51.04,50.98,51.0,13860.0,44.2668,44.2755,44.2234,44.2408,13860.0
2015-09-11 12:25:00,51.0,51.03,50.97,51.0,21530.0,44.2408,44.2668,44.2148,44.2408,21530.0
2015-09-11 12:30:00,51.0,51.06,50.99,51.04,15500.0,44.2408,44.2928,44.2321,44.2755,15500.0
2015-09-11 12:35:00,51.04,51.05,50.97,50.98,12628.0,44.2755,44.2842,44.2148,44.2234,12628.0
2015-09-11 12:40:00,50.98,51.06,50.97,51.06,8407.0,44.2234,44.2928,44.2148,44.2928,8407.0
2015-09-11 12:45:00,51.07,51.15,51.04,51.13,19004.0,44.3015,44.3709,44.2755,44.3536,19004.0
2015-09-11 12:50:00,51.14,51.18,51.12,51.12,30126.0,44.3622,44.3969,44.3449,44.3449,30126.0
2015-09-11 12:55:00,51.13,51.14,51.1,51.12,11288.0,44.3536,44.3622,44.3275,44.3449,11288.0
2015-09-11 13:00:00,51.13,51.15,51.09,51.11,14876.0,44.3536,44.3709,44.3189,44.3362,14876.0
2015-09-11 13:05:00,51.1,51.13,51.07,51.08,10329.0,44.3275,44.3536,44.3015,44.3102,10329.0
2015-09-11 13:10:00,51.09,51.11,51.05,51.07,10887.0,44.3189,44.3362,44.2842,44.3015,10887.0
2015-09-11 13:15:00,51.06,51.07,51.03,51.04,13875.0,44.2928,44.3015,44.2668,44.2755,13875.0
2015-09-11 13:20:00,51.03,51.03,50.96,50.97,19608.0,44.2668,44.2668,44.2061,44.2148,19608.0
2015-09-11 13:25:00,50.96,51.01,50.95,50.96,12503.0,44.2061,44.2495,44.1974,44.2061,12503.0
2015-09-11 13:30:00,50.97,51.0,50.94,50.95,16380.0,44.2148,44.2408,44.1887,44.1974,16380.0
2015-09-11 13:35:00,50.95,50.95,50.88,50.93,22059.0,44.1974,44.1974,44.1367,44.1801,22059.0
2015-09-11 13:40:00,50.94,51.01,50.91,51.0,17250.0,44.1887,44.2495,44.1627,44.2408,17250.0
2015-09-11 13:45:00,51.01,51.02,50.97,51.01,19450.0,44.2495,44.2581,44.2148,44.2495,19450.0
2015-09-11 13:50:00,51.01,51.03,50.97,51.02,14280.0,44.2495,44.2668,44.2148,44.2581,14280.0
2015-09-11 13:55:00,51.03,51.05,51.03,51.03,7652.0,44.2668,44.2842,44.2668,44.2668,7652.0
2015-09-11 14:00:00,51.03,51.03,50.97,50.98,13271.0,44.2668,44.2668,44.2148,44.2234,13271.0
2015-09-11 14:05:00,50.97,50.97,50.9,50.97,16485.0,44.2148,44.2148,44.154,44.2148,16485.0
2015-09-11 14:10:00,50.97,51.03,50.97,50.99,17261.0,44.2148,44.2668,44.2148,44.2321,17261.0
2015-09-11 14:15:00,50.98,51.08,50.98,51.07,20430.0,44.2234,44.3102,44.2234,44.3015,20430.0
2015-09-11 14:20:00,51.08,51.13,51.06,51.09,19637.0,44.3102,44.3536,44.2928,44.3189,19637.0
2015-09-11 14:25:00,51.09,51.11,51.06,51.08,18051.0,44.3189,44.3362,44.2928,44.3102,18051.0
2015-09-11 14:30:00,51.08,51.16,51.08,51.16,25421.0,44.3102,44.3796,44.3102,44.3796,25421.0
2015-09-11 14:35:00,51.15,51.23,51.15,51.19,33911.0,44.3709,44.4403,44.3709,44.4056,33911.0
2015-09-11 14:40:00,51.18,51.18,51.11,51.13,17457.0,44.3969,44.3969,44.3362,44.3536,17457.0
2015-09-11 14:45:00,51.14,51.18,51.11,51.16,21321.0,44.3622,44.3969,44.3362,44.3796,21321.0
2015-09-11 14:50:00,51.16,51.16,51.08,51.12,15029.0,44.3796,44.3796,44.3102,44.3449,15029.0
2015-09-11 14:55:00,51.13,51.17,51.11,51.14,29607.0,44.3536,44.3882,44.3362,44.3622,29607.0
2015-09-11 15:00:00,51.14,51.19,51.13,51.17,27910.0,44.3622,44.4056,44.3536,44.3882,27910.0
2015-09-11 15:05:00,51.17,51.23,51.14,51.18,40076.0,44.3882,44.4403,44.3622,44.3969,40076.0
2015-09-11 15:10:00,51.17,51.21,51.16,51.19,24823.0,44.3882,44.4229,44.3796,44.4056,24823.0
2015-09-11 15:15:00,51.2,51.25,51.19,51.2,18428.0,44.4143,44.4576,44.4056,44.4143,18428.0
2015-09-11 15:20:00,51.19,51.21,51.14,51.17,16144.0,44.4056,44.4229,44.3622,44.3882,16144.0
2015-09-11 15:25:00,51.17,51.19,51.15,51.17,20006.0,44.3882,44.4056,44.3709,44.3882,20006.0
2015-09-11 15:30:00,51.17,51.17,51.11,51.13,32847.0,44.3882,44.3882,44.3362,44.3536,32847.0
2015-09-11 15:35:00,51.13,51.2,51.13,51.2,29504.0,44.3536,44.4143,44.3536,44.4143,29504.0
2015-09-11 15:40:00,51.2,51.21,51.15,51.21,35937.0,44.4143,44.4229,44.3709,44.4229,35937.0
2015-09-11 15:45:00,51.22,51.25,51.2,51.2,72268.0,44.4316,44.4576,44.4143,44.4143,72268.0
2015-09-11 15:50:00,51.21,51.28,51.21,51.28,74482.0,44.4229,44.4837,44.4229,44.4837,74482.0
2015-09-11 15:55:00,51.28,51.4,51.27,51.36,230024.0,44.4837,44.5878,44.475,44.5531,230024.0
2015-09-14 09:30:00,50.81,51.25,50.77,51.21,194809.0,44.076,44.4576,44.0413,44.4229,194809.0
2015-09-14 09:35:00,51.19,51.42,51.1,51.38,170410.0,44.4056,44.6051,44.3275,44.5704,170410.0
2015-09-14 09:40:00,51.37,51.52,51.31,51.46,115522.0,44.5617,44.6919,44.5097,44.6398,115522.0
2015-09-14 09:45:00,51.45,51.46,51.29,51.34,106920.0,44.6311,44.6398,44.4923,44.5357,106920.0
2015-09-14 09:50:00,51.34,51.57,51.32,51.57,70135.0,44.5357,44.7352,44.5184,44.7352,70135.0
2015-09-14 09:55:00,51.57,51.66,51.55,51.66,101002.0,44.7352,44.8133,44.7179,44.8133,101002.0
2015-09-14 10:00:00,51.65,51.74,51.63,51.73,59818.0,44.8046,44.8827,44.7873,44.874,59818.0
2015-09-14 10:05:00,51.72,51.83,51.65,51.83,57072.0,44.8654,44.9608,44.8046,44.9608,57072.0
2015-09-14 10:10:00,51.82,51.82,51.67,51.72,62775.0,44.9521,44.9521,44.822,44.8654,62775.0
2015-09-14 10:15:00,51.72,51.79,51.68,51.68,36203.0,44.8654,44.9261,44.8307,44.8307,36203.0
2015-09-14 10:20:00,51.69,51.77,51.66,51.76,33180.0,44.8393,44.9087,44.8133,44.9001,33180.0
2015-09-14 10:25:00,51.76,51.79,51.64,51.64,34376.0,44.9001,44.9261,44.796,44.796,34376.0
2015-09-14 10:30:00,51.65,51.69,51.62,51.65,68556.0,44.8046,44.8393,44.7786,44.8046,68556.0
2015-09-14 10:35:00,51.66,51.68,51.61,51.65,63524.0,44.8133,44.8307,44.7699,44.8046,63524.0
2015-09-14 10:40:00,51.65,51.73,51.65,51.73,72789.0,44.8046,44.874,44.8046,44.874,72789.0
2015-09-14 10:45:00,51.72,51.73,51.59,51.61,60912.0,44.8654,44.874,44.7526,44.7699,60912.0
2015-09-14 10:50:00,51.62,51.62,51.52,51.55,30266.0,44.7786,44.7786,44.6919,44.7179,30266.0
2015-09-14 10:55:00,51.54,51.57,51.51,51.56,90678.0,44.7092,44.7352,44.6832,44.7266,90678.0
2015-09-14 11:00:00,51.55,51.61,51.53,51.6,27465.0,44.7179,44.7699,44.7005,44.7613,27465.0
2015-09-14 11:05:00,51.61,51.65,51.6,51.61,23759.0,44.7699,44.8046,44.7613,44.7699,23759.0
2015-09-14 11:10:00,51.61,51.65,51.61,51.63,31897.0,44.7699,44.8046,44.7699,44.7873,31897.0
2015-09-14 11:15:00,51.63,51.63,51.55,51.59,69188.0,44.7873,44.7873,44.7179,44.7526,69188.0
2015-09-14 11:20:00,51.59,51.62,51.51,51.52,21358.0,44.7526,44.7786,44.6832,44.6919,21358.0
2015-09-14 11:25:00,51.52,51.55,51.49,51.53,34501.0,44.6919,44.7179,44.6658,44.7005,34501.0
2015-09-14 11:30:00,51.53,51.53,51.45,51.45,19336.0,44.7005,44.7005,44.6311,44.6311,19336.0
2015-09-14 11:35:00,51.45,51.53,51.44,51.48,27370.0,44.6311,44.7005,44.6225,44.6572,27370.0
2015-09-14 11:40:00,51.47,51.53,51.46,51.52,61657.0,44.6485,44.7005,44.6398,44.6919,61657.0
2015-09-14 11:45:00,51.51,51.52,51.47,51.51,94541.0,44.6832,44.6919,44.6485,44.6832,94541.0
2015-09-14 11:50:00,51.51,51.58,51.48,51.53,28221.0,44.6832,44.7439,44.6572,44.7005,28221.0
2015-09-14 11:55:00,51.54,51.59,51.53,51.55,18593.0,44.7092,44.7526,44.7005,44.7179,18593.0
2015-09-14 12:00:00,51.54,51.59,51.52,51.54,22662.0,44.7092,44.7526,44.6919,44.7092,22662.0
2015-09-14 12:05:00,51.53,51.55,51.5,51.53,15430.0,44.7005,44.7179,44.6745,44.7005,15430.0
2015-09-14 12:10:00,51.52,51.53,51.44,51.52,50537.0,44.6919,44.7005,44.6225,44.6919,50537.0
2015-09-14 12:15:00,51.52,51.54,51.5,51.54,40550.0,44.6919,44.7092,44.6745,44.7092,40550.0
2015-09-14 12:20:00,51.54,51.6,51.51,51.6,21205.0,44.7092,44.7613,44.6832,44.7613,21205.0
2015-09-14 12:25:00,51.6,51.63,51.59,51.61,18674.0,44.7613,44.7873,44.7526,44.7699,18674.0
2015-09-14 12:30:00,51.61,51.66,51.58,51.65,30257.0,44.7699,44.8133,44.7439,44.8046,30257.0
2015-09-14 12:35:00,51.65,51.66,51.6,51.6,24584.0,44.8046,44.8133,44.7613,44.7613,24584.0
2015-09-14 12:40:00,51.59,51.63,51.56,51.59,44534.0,44.7526,44.7873,44.7266,44.7526,44534.0
2015-09-14 12:45:00,51.6,51.61,51.57,51.59,21027.0,44.7613,44.7699,44.7352,44.7526,21027.0
2015-09-14 12:50:00,51.58,51.62,51.58,51.59,14366.0,44.7439,44.7786,44.7439,44.7526,14366.0
2015-09-14 12:55:00,51.58,51.62,51.54,51.57,17635.0,44.7439,44.7786,44.7092,44.7352,17635.0
2015-09-14 13:00:00,51.56,51.56,51.47,51.5,14626.0,44.7266,44.7266,44.6485,44.6745,14626.0
2015-09-14 13:05:00,51.51,51.57,51.51,51.57,25380.0,44.6832,44.7352,44.6832,44.7352,25380.0
2015-09-14 13:10:00,51.56,51.61,51.52,51.52,21069.0,44.7266,44.7699,44.6919,44.6919,21069.0
2015-09-14 13:15:00,51.51,51.58,51.51,51.57,16416.0,44.6832,44.7439,44.6832,44.7352,16416.0
2015-09-14 13:20:00,51.56,51.57,51.53,51.53,12753.0,44.7266,44.7352,44.7005,44.7005,12753.0
2015-09-14 13:25:00,51.52,51.53,51.49,51.49,18053.0,44.6919,44.7005,44.6658,44.6658,18053.0
2015-09-14 13:30:00,51.49,51.54,51.49,51.5,19156.0,44.6658,44.7092,44.6658,44.6745,19156.0
2015-09-14 13:35:00,51.5,51.57,51.49,51.57,20941.0,44.6745,44.7352,44.6658,44.7352,20941.0
2015-09-14 13:40:00,51.58,51.64,51.56,51.62,29285.0,44.7439,44.796,44.7266,44.7786,29285.0
2015-09-14 13:45:00,51.63,51.66,51.62,51.65,27960.0,44.7873,44.8133,44.7786,44.8046,27960.0
2015-09-14 13:50:00,51.66,51.66,51.57,51.57,22663.0,44.8133,44.8133,44.7352,44.7352,22663.0
2015-09-14 13:55:00,51.57,51.63,51.56,51.63,31924.0,44.7352,44.7873,44.7266,44.7873,31924.0
2015-09-14 14:00:00,51.63,51.64,51.56,51.56,20457.0,44.7873,44.796,44.7266,44.7266,20457.0
2015-09-14 14:05:00,51.56,51.61,51.53,51.58,27668.0,44.7266,44.7699,44.7005,44.7439,27668.0
2015-09-14 14:10:00,51.58,51.6,51.55,51.57,21029.0,44.7439,44.7613,44.7179,44.7352,21029.0
2015-09-14 14:15:00,51.58,51.61,51.55,51.57,26334.0,44.7439,44.7699,44.7179,44.7352,26334.0
2015-09-14 14:20:00,51.58,51.6,51.53,51.53,21373.0,44.7439,44.7613,44.7005,44.7005,21373.0
2015-09-14 14:25:00,51.54,51.56,51.5,51.51,34586.0,44.7092,44.7266,44.6745,44.6832,34586.0
2015-09-14 14:30:00,51.5,51.52,51.42,51.42,33677.0,44.6745,44.6919,44.6051,44.6051,33677.0
2015-09-14 14:35:00,51.42,51.49,51.42,51.47,20756.0,44.6051,44.6658,44.6051,44.6485,20756.0
2015-09-14 14:40:00,51.47,51.49,51.44,51.44,18963.0,44.6485,44.6658,44.6225,44.6225,18963.0
2015-09-14 14:45:00,51.44,51.51,51.43,51.44,21528.0,44.6225,44.6832,44.6138,44.6225,21528.0
2015-09-14 14:50:00,51.44,51.48,51.41,51.45,21398.0,44.6225,44.6572,44.5964,44.6311,21398.0
2015-09-14 14:55:00,51.46,51.52,51.46,51.46,23216.0,44.6398,44.6919,44.6398,44.6398,23216.0
2015-09-14 15:00:00,51.45,51.47,51.4,51.41,26385.0,44.6311,44.6485,44.5878,44.5964,26385.0
2015-09-14 15:05:00,51.4,51.4,51.36,51.37,26324.0,44.5878,44.5878,44.5531,44.5617,26324.0
2015-09-14 15:10:00,51.38,51.45,51.38,51.43,51522.0,44.5704,44.6311,44.5704,44.6138,51522.0
2015-09-14 15:15:00,51.42,51.46,51.41,51.41,36915.0,44.6051,44.6398,44.5964,44.5964,36915.0
2015-09-14 15:20:00,51.41,51.44,51.35,51.39,37765.0,44.5964,44.6225,44.5444,44.5791,37765.0
2015-09-14 15:25:00,51.39,51.4,51.35,51.38,27049.0,44.5791,44.5878,44.5444,44.5704,27049.0
2015-09-14 15:30:00,51.38,51.4,51.33,51.38,38564.0,44.5704,44.5878,44.527,44.5704,38564.0
2015-09-14 15:35:00,51.38,51.4,51.34,51.37,43641.0,44.5704,44.5878,44.5357,44.5617,43641.0
2015-09-14 15:40:00,51.36,51.4,51.35,51.4,35692.0,44.5531,44.5878,44.5444,44.5878,35692.0
2015-09-14 15:45:00,51.39,51.42,51.37,51.37,82629.0,44.5791,44.6051,44.5617,44.5617,82629.0
2015-09-14 15:50:00,51.38,51.41,51.35,51.35,79447.0,44.5704,44.5964,44.5444,44.5444,79447.0
2015-09-14 15:55:00,51.35,51.41,51.34,51.38,211124.0,44.5444,44.5964,44.5357,44.5704,211124.0
2015-09-15 09:30:00,51.4,51.56,51.39,51.56,102936.0,44.5878,44.7266,44.5791,44.7266,102936.0
2015-09-15 09:35:00,51.55,51.64,51.41,51.43,107069.0,44.7179,44.796,44.5964,44.6138,107069.0
2015-09-15 09:40:00,51.44,51.44,51.22,51.23,60130.0,44.6225,44.6225,44.4316,44.4403,60130.0
2015-09-15 09:45:00,51.25,51.27,51.19,51.22,78177.0,44.4576,44.475,44.4056,44.4316,78177.0
2015-09-15 09:50:00,51.23,51.25,51.15,51.23,47387.0,44.4403,44.4576,44.3709,44.4403,47387.0
2015-09-15 09:55:00,51.23,51.28,51.2,51.23,41707.0,44.4403,44.4837,44.4143,44.4403,41707.0
2015-09-15 10:00:00,51.24,51.31,51.21,51.22,48259.0,44.449,44.5097,44.4229,44.4316,48259.0
2015-09-15 10:05:00,51.22,51.23,51.1,51.13,85969.0,44.4316,44.4403,44.3275,44.3536,85969.0
2015-09-15 10:10:00,51.13,51.29,51.11,51.26,44639.0,44.3536,44.4923,44.3362,44.4663,44639.0
2015-09-15 10:15:00,51.25,51.28,51.18,51.19,31187.0,44.4576,44.4837,44.3969,44.4056,31187.0
2015-09-15 10:20:00,51.19,51.34,51.19,51.22,60173.0,44.4056,44.5357,44.4056,44.4316,60173.0
2015-09-15 10:25:00,51.23,51.24,51.15,51.21,50293.0,44.4403,44.449,44.3709,44.4229,50293.0
2015-09-15 10:30:00,51.21,51.33,51.21,51.28,44449.0,44.4229,44.527,44.4229,44.4837,44449.0
2015-09-15 10:35:00,51.29,51.36,51.29,51.32,46986.0,44.4923,44.5531,44.4923,44.5184,46986.0
2015-09-15 10:40:00,51.33,51.39,51.32,51.38,54846.0,44.527,44.5791,44.5184,44.5704,54846.0
2015-09-15 10:45:00,51.38,51.44,51.33,51.35,43582.0,44.5704,44.6225,44.527,44.5444,43582.0
2015-09-15 10:50:00,51.35,51.4,51.24,51.24,49414.0,44.5444,44.5878,44.449,44.449,49414.0
2015-09-15 10:55:00,51.25,51.4,51.24,51.37,44924.0,44.4576,44.5878,44.449,44.5617,44924.0
2015-09-15 11:00:00,51.38,51.39,51.29,51.31,43015.0,44.5704,44.5791,44.4923,44.5097,43015.0
2015-09-15 11:05:00,51.3,51.33,51.25,51.28,29813.0,44.501,44.527,44.4576,44.4837,29813.0
2015-09-15 11:10:00,51.28,51.38,51.27,51.35,32849.0,44.4837,44.5704,44.475,44.5444,32849.0
2015-09-15 11:15:00,51.35,51.37,51.25,51.27,28808.0,44.5444,44.5617,44.4576,44.475,28808.0
2015-09-15 11:20:00,51.28,51.32,51.24,51.28,34256.0,44.4837,44.5184,44.449,44.4837,34256.0
2015-09-15 11:25:00,51.28,51.29,51.25,51.26,28034.0,44.4837,44.4923,44.4576,44.4663,28034.0
2015-09-15 11:30:00,51.27,51.31,51.25,51.25,33662.0,44.475,44.5097,44.4576,44.4576,33662.0
2015-09-15 11:35:00,51.26,51.38,51.26,51.36,32093.0,44.4663,44.5704,44.4663,44.5531,32093.0
2015-09-15 11:40:00,51.35,51.46,51.35,51.45,19694.0,44.5444,44.6398,44.5444,44.6311,19694.0
2015-09-15 11:45:00,51.46,51.5,51.45,51.46,22130.0,44.6398,44.6745,44.6311,44.6398,22130.0
2015-09-15 11:50:00,51.46,51.51,51.46,51.48,19466.0,44.6398,44.6832,44.6398,44.6572,19466.0
2015-09-15 11:55:00,51.48,51.6,51.47,51.6,36584.0,44.6572,44.7613,44.6485,44.7613,36584.0
2015-09-15 12:00:00,51.6,51.63,51.55,51.61,33373.0,44.7613,44.7873,44.7179,44.7699,33373.0
2015-09-15 12:05:00,51.6,51.64,51.57,51.64,16045.0,44.7613,44.796,44.7352,44.796,16045.0
2015-09-15 12:10:00,51.64,51.67,51.59,51.65,17776.0,44.796,44.822,44.7526,44.8046,17776.0
2015-09-15 12:15:00,51.65,51.69,51.6,51.62,27581.0,44.8046,44.8393,44.7613,44.7786,27581.0
2015-09-15 12:20:00,51.62,51.62,51.57,51.59,23938.0,44.7786,44.7786,44.7352,44.7526,23938.0
2015-09-15 12:25:00,51.59,51.63,51.57,51.61,12081.0,44.7526,44.7873,44.7352,44.7699,12081.0
2015-09-15 12:30:00,51.61,51.63,51.59,51.62,15256.0,44.7699,44.7873,44.7526,44.7786,15256.0
2015-09-15 12:35:00,51.63,51.68,51.62,51.68,20791.0,44.7873,44.8307,44.7786,44.8307,20791.0
2015-09-15 12:40:00,51.68,51.71,51.66,51.67,31517.0,44.8307,44.8567,44.8133,44.822,31517.0
2015-09-15 12:45:00,51.66,51.71,51.66,51.71,23034.0,44.8133,44.8567,44.8133,44.8567,23034.0
2015-09-15 12:50:00,51.71,51.72,51.69,51.71,25571.0,44.8567,44.8654,44.8393,44.8567,25571.0
2015-09-15 12:55:00,51.71,51.73,51.69,51.71,17277.0,44.8567,44.874,44.8393,44.8567,17277.0
2015-09-15 13:00:00,51.7,51.71,51.64,51.67,14359.0,44.848,44.8567,44.796,44.822,14359.0
2015-09-15 13:05:00,51.68,51.68,51.64,51.65,18944.0,44.8307,44.8307,44.796,44.8046,18944.0
2015-09-15 13:10:00,51.64,51.68,51.59,51.68,11130.0,44.796,44.8307,44.7526,44.8307,11130.0
2015-09-15 13:15:00,51.68,51.75,51.67,51.72,18876.0,44.8307,44.8914,44.822,44.8654,18876.0
2015-09-15 13:20:00,51.73,51.78,51.72,51.74,38654.0,44.874,44.9174,44.8654,44.8827,38654.0
2015-09-15 13:25:00,51.74,51.8,51.73,51.75,22134.0,44.8827,44.9348,44.874,44.8914,22134.0
2015-09-15 13:30:00,51.76,51.84,51.75,51.77,37360.0,44.9001,44.9695,44.8914,44.9087,37360.0
2015-09-15 13:35:00,51.76,51.77,51.7,51.73,22742.0,44.9001,44.9087,44.848,44.874,22742.0
2015-09-15 13:40:00,51.74,51.79,51.73,51.76,21818.0,44.8827,44.9261,44.874,44.9001,21818.0
2015-09-15 13:45:00,51.75,51.82,51.74,51.78,50013.0,44.8914,44.9521,44.8827,44.9174,50013.0
2015-09-15 13:50:00,51.77,51.85,51.75,51.82,35441.0,44.9087,44.9781,44.8914,44.9521,35441.0
2015-09-15 13:55:00,51.81,51.82,51.74,51.75,31960.0,44.9434,44.9521,44.8827,44.8914,31960.0
2015-09-15 14:00:00,51.75,51.78,51.72,51.77,26179.0,44.8914,44.9174,44.8654,44.9087,26179.0
2015-09-15 14:05:00,51.78,51.81,51.72,51.8,32314.0,44.9174,44.9434,44.8654,44.9348,32314.0
2015-09-15 14:10:00,51.8,51.88,51.78,51.84,35222.0,44.9348,45.0042,44.9174,44.9695,35222.0
2015-09-15 14:15:00,51.84,51.9,51.82,51.88,59672.0,44.9695,45.0215,44.9521,45.0042,59672.0
2015-09-15 14:20:00,51.88,51.91,51.84,51.91,50770.0,45.0042,45.0302,44.9695,45.0302,50770.0
2015-09-15 14:25:00,51.9,51.92,51.89,51.91,37769.0,45.0215,45.0388,45.0128,45.0302,37769.0
2015-09-15 14:30:00,51.92,51.92,51.88,51.9,43588.0,45.0388,45.0388,45.0042,45.0215,43588.0
2015-09-15 14:35:00,51.9,51.96,51.9,51.93,37448.0,45.0215,45.0735,45.0215,45.0475,37448.0
2015-09-15 14:40:00,51.93,52.0,51.93,51.97,56455.0,45.0475,45.1082,45.0475,45.0822,56455.0
2015-09-15 14:45:00,51.96,52.07,51.96,52.05,51831.0,45.0735,45.169,45.0735,45.1516,51831.0
2015-09-15 14:50:00,52.05,52.09,52.0,52.08,59793.0,45.1516,45.1863,45.1082,45.1776,59793.0
2015-09-15 14:55:00,52.09,52.13,52.06,52.13,48763.0,45.1863,45.221,45.1603,45.221,48763.0
2015-09-15 15:00:00,52.13,52.16,52.09,52.1,43647.0,45.221,45.247,45.1863,45.195,43647.0
2015-09-15 15:05:00,52.1,52.12,52.05,52.1,43330.0,45.195,45.2123,45.1516,45.195,43330.0
2015-09-15 15:10:00,52.11,52.14,52.09,52.13,28657.0,45.2037,45.2297,45.1863,45.221,28657.0
2015-09-15 15:15:00,52.13,52.14,52.08,52.09,44097.0,45.221,45.2297,45.1776,45.1863,44097.0
2015-09-15 15:20:00,52.09,52.1,52.05,52.08,37312.0,45.1863,45.195,45.1516,45.1776,37312.0
2015-09-15 15:25:00,52.08,52.11,52.06,52.09,46771.0,45.1776,45.2037,45.1603,45.1863,46771.0
2015-09-15 15:30:00,52.09,52.11,52.02,52.03,55316.0,45.1863,45.2037,45.1256,45.1343,55316.0
2015-09-15 15:35:00,52.02,52.07,51.98,52.01,60896.0,45.1256,45.169,45.0909,45.1169,60896.0
2015-09-15 15:40:00,52.01,52.03,51.97,52.02,61999.0,45.1169,45.1343,45.0822,45.1256,61999.0
2015-09-15 15:45:00,52.02,52.03,51.93,51.96,85603.0,45.1256,45.1343,45.0475,45.0735,85603.0
2015-09-15 15:50:00,51.97,52.0,51.94,51.94,109903.0,45.0822,45.1082,45.0562,45.0562,109903.0
2015-09-15 15:55:00,51.94,51.98,51.91,51.94,158058.0,45.0562,45.0909,45.0302,45.0562,158058.0
2015-09-16 09:30:00,52.57,52.6,52.43,52.48,147806.0,45.6027,45.6287,45.4813,45.5246,147806.0
2015-09-16 09:35:00,52.49,52.49,52.26,52.32,78075.0,45.5333,45.5333,45.3338,45.3858,78075.0
2015-09-16 09:40:00,52.33,52.37,52.19,52.2,73507.0,45.3945,45.4292,45.2731,45.2817,73507.0
2015-09-16 09:45:00,52.19,52.31,52.19,52.28,53158.0,45.2731,45.3772,45.2731,45.3511,53158.0
2015-09-16 09:50:00,52.28,52.32,52.22,52.32,49946.0,45.3511,45.3858,45.2991,45.3858,49946.0
2015-09-16 09:55:00,52.31,52.33,52.23,52.3,47927.0,45.3772,45.3945,45.3078,45.3685,47927.0
2015-09-16 10:00:00,52.3,52.37,52.26,52.37,73659.0,45.3685,45.4292,45.3338,45.4292,73659.0
2015-09-16 10:05:00,52.36,52.55,52.36,52.54,71521.0,45.4205,45.5854,45.4205,45.5767,71521.0
2015-09-16 10:10:00,52.54,52.62,52.54,52.56,58745.0,45.5767,45.6461,45.5767,45.594,58745.0
2015-09-16 10:15:00,52.57,52.59,52.48,52.5,56172.0,45.6027,45.6201,45.5246,45.542,56172.0
2015-09-16 10:20:00,52.5,52.58,52.49,52.53,45152.0,45.542,45.6114,45.5333,45.568,45152.0
2015-09-16 10:25:00,52.52,52.54,52.46,52.48,47434.0,45.5593,45.5767,45.5073,45.5246,47434.0
2015-09-16 10:30:00,52.48,52.57,52.47,52.55,41605.0,45.5246,45.6027,45.516,45.5854,41605.0
2015-09-16 10:35:00,52.55,52.57,52.48,52.53,37571.0,45.5854,45.6027,45.5246,45.568,37571.0
2015-09-16 10:40:00,52.53,52.54,52.49,52.5,35346.0,45.568,45.5767,45.5333,45.542,35346.0
2015-09-16 10:45:00,52.51,52.54,52.43,52.45,36223.0,45.5507,45.5767,45.4813,45.4986,36223.0
2015-09-16 10:50:00,52.45,52.48,52.42,52.44,91636.0,45.4986,45.5246,45.4726,45.4899,91636.0
2015-09-16 10:55:00,52.45,52.49,52.44,52.47,24833.0,45.4986,45.5333,45.4899,45.516,24833.0
2015-09-16 11:00:00,52.48,52.52,52.43,52.48,33971.0,45.5246,45.5593,45.4813,45.5246,33971.0
2015-09-16 11:05:00,52.49,52.57,52.48,52.55,34530.0,45.5333,45.6027,45.5246,45.5854,34530.0
2015-09-16 11:10:00,52.56,52.64,52.53,52.63,47777.0,45.594,45.6634,45.568,45.6547,47777.0
2015-09-16 11:15:00,52.64,52.64,52.58,52.58,27242.0,45.6634,45.6634,45.6114,45.6114,27242.0
2015-09-16 11:20:00,52.59,52.69,52.58,52.66,39298.0,45.6201,45.7068,45.6114,45.6808,39298.0
2015-09-16 11:25:00,52.66,52.78,52.66,52.73,51188.0,45.6808,45.7849,45.6808,45.7415,51188.0
2015-09-16 11:30:00,52.72,52.76,52.7,52.72,42607.0,45.7328,45.7675,45.7155,45.7328,42607.0
2015-09-16 11:35:00,52.73,52.77,52.72,52.76,28933.0,45.7415,45.7762,45.7328,45.7675,28933.0
2015-09-16 11:40:00,52.75,52.79,52.74,52.79,22696.0,45.7588,45.7935,45.7502,45.7935,22696.0
2015-09-16 11:45:00,52.78,52.82,52.77,52.81,30377.0,45.7849,45.8196,45.7762,45.8109,30377.0
2015-09-16 11:50:00,52.82,52.83,52.77,52.82,27944.0,45.8196,45.8282,45.7762,45.8196,27944.0
2015-09-16 11:55:00,52.83,52.87,52.82,52.87,32185.0,45.8282,45.8629,45.8196,45.8629,32185.0
2015-09-16 12:00:00,52.87,52.87,52.78,52.79,29403.0,45.8629,45.8629,45.7849,45.7935,29403.0
2015-09-16 12:05:00,52.78,52.78,52.74,52.75,11853.0,45.7849,45.7849,45.7502,45.7588,11853.0
2015-09-16 12:10:00,52.74,52.77,52.74,52.77,15882.0,45.7502,45.7762,45.7502,45.7762,15882.0
2015-09-16 12:15:00,52.78,52.8,52.76,52.78,17639.0,45.7849,45.8022,45.7675,45.7849,17639.0
2015-09-16 12:20:00,52.78,52.81,52.77,52.77,23028.0,45.7849,45.8109,45.7762,45.7762,23028.0
2015-09-16 12:25:00,52.77,52.79,52.75,52.76,8914.0,45.7762,45.7935,45.7588,45.7675,8914.0
2015-09-16 12:30:00,52.77,52.79,52.72,52.78,26439.0,45.7762,45.7935,45.7328,45.7849,26439.0
2015-09-16 12:35:00,52.79,52.83,52.75,52.83,17031.0,45.7935,45.8282,45.7588,45.8282,17031.0
2015-09-16 12:40:00,52.83,52.83,52.8,52.83,14526.0,45.8282,45.8282,45.8022,45.8282,14526.0
2015-09-16 12:45:00,52.83,52.85,52.82,52.84,11539.0,45.8282,45.8456,45.8196,45.8369,11539.0
2015-09-16 12:50:00,52.84,52.86,52.82,52.83,22084.0,45.8369,45.8543,45.8196,45.8282,22084.0
2015-09-16 12:55:00,52.83,52.84,52.81,52.83,15294.0,45.8282,45.8369,45.8109,45.8282,15294.0
2015-09-16 13:00:00,52.82,52.82,52.75,52.78,23325.0,45.8196,45.8196,45.7588,45.7849,23325.0
2015-09-16 13:05:00,52.79,52.83,52.78,52.83,13391.0,45.7935,45.8282,45.7849,45.8282,13391.0
2015-09-16 13:10:00,52.82,52.83,52.8,52.83,19191.0,45.8196,45.8282,45.8022,45.8282,19191.0
2015-09-16 13:15:00,52.82,52.83,52.79,52.8,7739.0,45.8196,45.8282,45.7935,45.8022,7739.0
2015-09-16 13:20:00,52.8,52.85,52.79,52.85,28877.0,45.8022,45.8456,45.7935,45.8456,28877.0
2015-09-16 13:25:00,52.86,52.87,52.8,52.81,17574.0,45.8543,45.8629,45.8022,45.8109,17574.0
2015-09-16 13:30:00,52.81,52.82,52.78,52.78,15159.0,45.8109,45.8196,45.7849,45.7849,15159.0
2015-09-16 13:35:00,52.77,52.8,52.76,52.78,25372.0,45.7762,45.8022,45.7675,45.7849,25372.0
2015-09-16 13:40:00,52.78,52.86,52.77,52.86,13262.0,45.7849,45.8543,45.7762,45.8543,13262.0
2015-09-16 13:45:00,52.86,52.9,52.84,52.88,15178.0,45.8543,45.889,45.8369,45.8716,15178.0
2015-09-16 13:50:00,52.89,52.95,52.88,52.91,18269.0,45.8803,45.9323,45.8716,45.8976,18269.0
2015-09-16 13:55:00,52.9,52.96,52.9,52.96,13052.0,45.889,45.941,45.889,45.941,13052.0
2015-09-16 14:00:00,52.95,52.95,52.9,52.94,17316.0,45.9323,45.9323,45.889,45.9237,17316.0
2015-09-16 14:05:00,52.94,52.94,52.9,52.94,19275.0,45.9237,45.9237,45.889,45.9237,19275.0
2015-09-16 14:10:00,52.94,52.95,52.86,52.88,21231.0,45.9237,45.9323,45.8543,45.8716,21231.0
2015-09-16 14:15:00,52.87,52.9,52.82,52.9,21224.0,45.8629,45.889,45.8196,45.889,21224.0
2015-09-16 14:20:00,52.9,52.9,52.79,52.82,43051.0,45.889,45.889,45.7935,45.8196,43051.0
2015-09-16 14:25:00,52.82,52.82,52.76,52.8,24839.0,45.8196,45.8196,45.7675,45.8022,24839.0
2015-09-16 14:30:00,52.8,52.8,52.75,52.78,34986.0,45.8022,45.8022,45.7588,45.7849,34986.0
2015-09-16 14:35:00,52.78,52.79,52.72,52.73,41486.0,45.7849,45.7935,45.7328,45.7415,41486.0
2015-09-16 14:40:00,52.72,52.77,52.71,52.76,28287.0,45.7328,45.7762,45.7241,45.7675,28287.0
2015-09-16 14:45:00,52.75,52.78,52.74,52.77,33178.0,45.7588,45.7849,45.7502,45.7762,33178.0
2015-09-16 14:50:00,52.78,52.78,52.72,52.73,25422.0,45.7849,45.7849,45.7328,45.7415,25422.0
2015-09-16 14:55:00,52.74,52.84,52.71,52.8,83287.0,45.7502,45.8369,45.7241,45.8022,83287.0
2015-09-16 15:00:00,52.8,52.82,52.72,52.78,39584.0,45.8022,45.8196,45.7328,45.7849,39584.0
2015-09-16 15:05:00,52.78,52.81,52.76,52.77,28721.0,45.7849,45.8109,45.7675,45.7762,28721.0
2015-09-16 15:10:00,52.77,52.81,52.71,52.74,29614.0,45.7762,45.8109,45.7241,45.7502,29614.0
2015-09-16 15:15:00,52.74,52.77,52.71,52.75,54797.0,45.7502,45.7762,45.7241,45.7588,54797.0
2015-09-16 15:20:00,52.76,52.78,52.72,52.77,65690.0,45.7675,45.7849,45.7328,45.7762,65690.0
2015-09-16 15:25:00,52.77,52.78,52.72,52.78,45621.0,45.7762,45.7849,45.7328,45.7849,45621.0
2015-09-16 15:30:00,52.78,52.83,52.76,52.83,49150.0,45.7849,45.8282,45.7675,45.8282,49150.0
2015-09-16 15:35:00,52.83,52.84,52.8,52.81,47526.0,45.8282,45.8369,45.8022,45.8109,47526.0
2015-09-16 15:40:00,52.8,52.87,52.8,52.83,66430.0,45.8022,45.8629,45.8022,45.8282,66430.0
2015-09-16 15:45:00,52.83,52.86,52.8,52.83,78619.0,45.8282,45.8543,45.8022,45.8282,78619.0
2015-09-16 15:50:00,52.84,52.91,52.84,52.89,104079.0,45.8369,45.8976,45.8369,45.8803,104079.0
2015-09-16 15:55:00,52.89,52.94,52.85,52.85,171635.0,45.8803,45.9237,45.8456,45.8456,171635.0
2015-09-17 09:30:00,52.76,52.86,52.69,52.83,48695.0,45.7675,45.8543,45.7068,45.8282,48695.0
2015-09-17 09:35:00,52.83,52.93,52.82,52.88,36650.0,45.8282,45.915,45.8196,45.8716,36650.0
2015-09-17 09:40:00,52.86,53.04,52.84,53.0,70062.0,45.8543,46.0104,45.8369,45.9757,70062.0
2015-09-17 09:45:00,52.99,53.07,52.95,53.07,83460.0,45.967,46.0364,45.9323,46.0364,83460.0
2015-09-17 09:50:00,53.06,53.09,53.02,53.03,112851.0,46.0278,46.0538,45.9931,46.0017,112851.0
2015-09-17 09:55:00,53.02,53.11,52.95,53.09,77608.0,45.9931,46.0711,45.9323,46.0538,77608.0
2015-09-17 10:00:00,53.08,53.15,53.05,53.05,52654.0,46.0451,46.1058,46.0191,46.0191,52654.0
2015-09-17 10:05:00,53.05,53.07,52.96,53.0,27962.0,46.0191,46.0364,45.941,45.9757,27962.0
2015-09-17 10:10:00,53.0,53.1,52.99,53.03,24202.0,45.9757,46.0625,45.967,46.0017,24202.0
2015-09-17 10:15:00,53.03,53.13,53.02,53.08,46335.0,46.0017,46.0885,45.9931,46.0451,46335.0
2015-09-17 10:20:00,53.07,53.09,52.99,53.0,16388.0,46.0364,46.0538,45.967,45.9757,16388.0
2015-09-17 10:25:00,53.0,53.01,52.94,52.95,14651.0,45.9757,45.9844,45.9237,45.9323,14651.0
2015-09-17 10:30:00,52.95,52.95,52.87,52.92,21092.0,45.9323,45.9323,45.8629,45.9063,21092.0
2015-09-17 10:35:00,52.93,52.93,52.89,52.9,26691.0,45.915,45.915,45.8803,45.889,26691.0
2015-09-17 10:40:00,52.9,52.97,52.88,52.95,15151.0,45.889,45.9497,45.8716,45.9323,15151.0
2015-09-17 10:45:00,52.95,52.97,52.92,52.95,16763.0,45.9323,45.9497,45.9063,45.9323,16763.0
2015-09-17 10:50:00,52.95,52.95,52.89,52.94,15079.0,45.9323,45.9323,45.8803,45.9237,15079.0
2015-09-17 10:55:00,52.94,52.96,52.92,52.92,24772.0,45.9237,45.941,45.9063,45.9063,24772.0
2015-09-17 11:00:00,52.92,52.95,52.91,52.93,43606.0,45.9063,45.9323,45.8976,45.915,43606.0
2015-09-17 11:05:00,52.93,52.95,52.9,52.9,27544.0,45.915,45.9323,45.889,45.889,27544.0
2015-09-17 11:10:00,52.9,52.91,52.84,52.86,22186.0,45.889,45.8976,45.8369,45.8543,22186.0
2015-09-17 11:15:00,52.87,52.89,52.84,52.85,25394.0,45.8629,45.8803,45.8369,45.8456,25394.0
2015-09-17 11:20:00,52.85,52.89,52.83,52.86,21613.0,45.8456,45.8803,45.8282,45.8543,21613.0
2015-09-17 11:25:00,52.87,52.93,52.84,52.92,16647.0,45.8629,45.915,45.8369,45.9063,16647.0
2015-09-17 11:30:00,52.93,52.94,52.88,52.92,16484.0,45.915,45.9237,45.8716,45.9063,16484.0
2015-09-17 11:35:00,52.91,52.92,52.86,52.9,18476.0,45.8976,45.9063,45.8543,45.889,18476.0
2015-09-17 11:40:00,52.9,52.91,52.88,52.89,14018.0,45.889,45.8976,45.8716,45.8803,14018.0
2015-09-17 11:45:00,52.89,52.91,52.84,52.84,19345.0,45.8803,45.8976,45.8369,45.8369,19345.0
2015-09-17 11:50:00,52.84,52.86,52.79,52.79,14240.0,45.8369,45.8543,45.7935,45.7935,14240.0
2015-09-17 11:55:00,52.8,52.82,52.79,52.79,13355.0,45.8022,45.8196,45.7935,45.7935,13355.0
2015-09-17 12:00:00,52.8,52.81,52.76,52.78,11415.0,45.8022,45.8109,45.7675,45.7849,11415.0
2015-09-17 12:05:00,52.78,52.81,52.77,52.77,19285.0,45.7849,45.8109,45.7762,45.7762,19285.0
2015-09-17 12:10:00,52.77,52.81,52.77,52.8,10362.0,45.7762,45.8109,45.7762,45.8022,10362.0
2015-09-17 12:15:00,52.81,52.89,52.8,52.81,23477.0,45.8109,45.8803,45.8022,45.8109,23477.0
2015-09-17 12:20:00,52.82,52.84,52.81,52.83,13419.0,45.8196,45.8369,45.8109,45.8282,13419.0
2015-09-17 12:25:00,52.83,52.86,52.81,52.86,13087.0,45.8282,45.8543,45.8109,45.8543,13087.0
2015-09-17 12:30:00,52.87,52.91,52.79,52.81,25194.0,45.8629,45.8976,45.7935,45.8109,25194.0
2015-09-17 12:35:00,52.82,52.82,52.77,52.77,12665.0,45.8196,45.8196,45.7762,45.7762,12665.0
2015-09-17 12:40:00,52.76,52.76,52.72,52.75,20228.0,45.7675,45.7675,45.7328,45.7588,20228.0
2015-09-17 12:45:00,52.75,52.82,52.73,52.8,18457.0,45.7588,45.8196,45.7415,45.8022,18457.0
2015-09-17 12:50:00,52.8,52.83,52.79,52.8,13701.0,45.8022,45.8282,45.7935,45.8022,13701.0
2015-09-17 12:55:00,52.79,52.86,52.77,52.84,23823.0,45.7935,45.8543,45.7762,45.8369,23823.0
2015-09-17 13:00:00,52.85,52.85,52.8,52.81,11190.0,45.8456,45.8456,45.8022,45.8109,11190.0
2015-09-17 13:05:00,52.81,52.83,52.8,52.8,18409.0,45.8109,45.8282,45.8022,45.8022,18409.0
2015-09-17 13:10:00,52.79,52.82,52.78,52.82,13648.0,45.7935,45.8196,45.7849,45.8196,13648.0
2015-09-17 13:15:00,52.82,52.96,52.82,52.96,34450.0,45.8196,45.941,45.8196,45.941,34450.0
2015-09-17 13:20:00,52.95,52.97,52.88,52.89,20766.0,45.9323,45.9497,45.8716,45.8803,20766.0
2015-09-17 13:25:00,52.9,52.96,52.9,52.93,33752.0,45.889,45.941,45.889,45.915,33752.0
2015-09-17 13:30:00,52.94,53.03,52.94,53.03,14807.0,45.9237,46.0017,45.9237,46.0017,14807.0
2015-09-17 13:35:00,53.02,53.02,52.97,52.97,13571.0,45.9931,45.9931,45.9497,45.9497,13571.0
2015-09-17 13:40:00,52.97,52.99,52.92,52.93,21806.0,45.9497,45.967,45.9063,45.915,21806.0
2015-09-17 13:45:00,52.94,52.98,52.93,52.98,23155.0,45.9237,45.9584,45.915,45.9584,23155.0
2015-09-17 13:50:00,52.98,52.99,52.92,52.97,20880.0,45.9584,45.967,45.9063,45.9497,20880.0
2015-09-17 13:55:00,52.96,52.97,52.77,52.82,33738.0,45.941,45.9497,45.7762,45.8196,33738.0
2015-09-17 14:00:00,52.84,53.06,52.46,52.56,42830.0,45.8369,46.0278,45.5073,45.594,42830.0
2015-09-17 14:05:00,52.57,52.83,52.55,52.81,35534.0,45.6027,45.8282,45.5854,45.8109,35534.0
2015-09-17 14:10:00,52.8,53.04,52.8,52.9,31996.0,45.8022,46.0104,45.8022,45.889,31996.0
2015-09-17 14:15:00,52.89,53.12,52.83,53.0,55181.0,45.8803,46.0798,45.8282,45.9757,55181.0
2015-09-17 14:20:00,53.01,53.07,52.96,53.04,37102.0,45.9844,46.0364,45.941,46.0104,37102.0
2015-09-17 14:25:00,53.04,53.07,52.91,52.91,32243.0,46.0104,46.0364,45.8976,45.8976,32243.0
2015-09-17 14:30:00,52.9,53.1,52.89,53.08,37574.0,45.889,46.0625,45.8803,46.0451,37574.0
2015-09-17 14:35:00,53.07,53.11,53.0,53.05,39507.0,46.0364,46.0711,45.9757,46.0191,39507.0
2015-09-17 14:40:00,53.05,53.32,53.04,53.29,34658.0,46.0191,46.2533,46.0104,46.2273,34658.0
2015-09-17 14:45:00,53.28,53.54,53.27,53.46,62901.0,46.2186,46.4441,46.2099,46.3747,62901.0
2015-09-17 14:50:00,53.47,53.47,53.41,53.42,26687.0,46.3834,46.3834,46.3314,46.34,26687.0
2015-09-17 14:55:00,53.42,53.42,53.33,53.39,34909.0,46.34,46.34,46.262,46.314,34909.0
2015-09-17 15:00:00,53.4,53.45,53.33,53.36,37990.0,46.3227,46.3661,46.262,46.288,37990.0
2015-09-17 15:05:00,53.37,53.37,53.18,53.18,70414.0,46.2967,46.2967,46.1319,46.1319,70414.0
2015-09-17 15:10:00,53.18,53.27,52.99,53.01,67108.0,46.1319,46.2099,45.967,45.9844,67108.0
2015-09-17 15:15:00,53.02,53.09,52.94,53.05,116787.0,45.9931,46.0538,45.9237,46.0191,116787.0
2015-09-17 15:20:00,53.05,53.06,52.68,52.89,119596.0,46.0191,46.0278,45.6981,45.8803,119596.0
2015-09-17 15:25:00,52.89,52.96,52.81,52.92,80899.0,45.8803,45.941,45.8109,45.9063,80899.0
2015-09-17 15:30:00,52.91,53.0,52.83,52.98,67527.0,45.8976,45.9757,45.8282,45.9584,67527.0
2015-09-17 15:35:00,52.98,52.98,52.77,52.87,90805.0,45.9584,45.9584,45.7762,45.8629,90805.0
2015-09-17 15:40:00,52.87,52.94,52.81,52.88,123665.0,45.8629,45.9237,45.8109,45.8716,123665.0
2015-09-17 15:45:00,52.87,52.91,52.8,52.84,99357.0,45.8629,45.8976,45.8022,45.8369,99357.0
2015-09-17 15:50:00,52.84,52.87,52.66,52.68,122108.0,45.8369,45.8629,45.6808,45.6981,122108.0
2015-09-17 15:55:00,52.68,52.79,52.66,52.75,156966.0,45.6981,45.7935,45.6808,45.7588,156966.0
2015-09-18 09:30:00,52.73,52.74,52.47,52.57,81439.0,45.7415,45.7502,45.516,45.6027,81439.0
2015-09-18 09:35:00,52.55,52.55,52.29,52.31,592869.0,45.5854,45.5854,45.3598,45.3772,592869.0
2015-09-18 09:40:00,52.32,52.55,52.3,52.45,76994.0,45.3858,45.5854,45.3685,45.4986,76994.0
2015-09-18 09:45:00,52.45,52.45,52.13,52.17,78385.0,45.4986,45.4986,45.221,45.2557,78385.0
2015-09-18 09:50:00,52.15,52.16,52.09,52.12,44574.0,45.2384,45.247,45.1863,45.2123,44574.0
2015-09-18 09:55:00,52.14,52.18,52.05,52.07,65570.0,45.2297,45.2644,45.1516,45.169,65570.0
2015-09-18 10:00:00,52.06,52.1,51.97,52.08,65184.0,45.1603,45.195,45.0822,45.1776,65184.0
2015-09-18 10:05:00,52.09,52.2,52.08,52.2,83580.0,45.1863,45.2817,45.1776,45.2817,83580.0
2015-09-18 10:10:00,52.21,52.32,52.21,52.23,52863.0,45.2904,45.3858,45.2904,45.3078,52863.0
2015-09-18 10:15:00,52.24,52.24,52.11,52.16,21012.0,45.3164,45.3164,45.2037,45.247,21012.0
2015-09-18 10:20:00,52.14,52.14,52.07,52.11,38794.0,45.2297,45.2297,45.169,45.2037,38794.0
2015-09-18 10:25:00,52.11,52.26,52.11,52.19,55673.0,45.2037,45.3338,45.2037,45.2731,55673.0
2015-09-18 10:30:00,52.2,52.24,52.16,52.23,52029.0,45.2817,45.3164,45.247,45.3078,52029.0
2015-09-18 10:35:00,52.23,52.23,52.09,52.09,63033.0,45.3078,45.3078,45.1863,45.1863,63033.0
2015-09-18 10:40:00,52.08,52.11,52.03,52.07,33390.0,45.1776,45.2037,45.1343,45.169,33390.0
2015-09-18 10:45:00,52.07,52.13,52.07,52.12,49318.0,45.169,45.221,45.169,45.2123,49318.0
2015-09-18 10:50:00,52.12,52.16,52.1,52.11,58575.0,45.2123,45.247,45.195,45.2037,58575.0
2015-09-18 10:55:00,52.1,52.13,52.02,52.05,64574.0,45.195,45.221,45.1256,45.1516,64574.0
2015-09-18 11:00:00,52.05,52.15,52.04,52.14,41143.0,45.1516,45.2384,45.1429,45.2297,41143.0
2015-09-18 11:05:00,52.13,52.16,52.07,52.09,103647.0,45.221,45.247,45.169,45.1863,103647.0
2015-09-18 11:10:00,52.09,52.16,52.04,52.16,27167.0,45.1863,45.247,45.1429,45.247,27167.0
2015-09-18 11:15:00,52.15,52.15,52.03,52.07,40839.0,45.2384,45.2384,45.1343,45.169,40839.0
2015-09-18 11:20:00,52.07,52.12,52.04,52.07,92745.0,45.169,45.2123,45.1429,45.169,92745.0
2015-09-18 11:25:00,52.08,52.14,52.01,52.03,31372.0,45.1776,45.2297,45.1169,45.1343,31372.0
2015-09-18 11:30:00,52.03,52.14,52.0,52.09,41403.0,45.1343,45.2297,45.1082,45.1863,41403.0
2015-09-18 11:35:00,52.1,52.12,52.04,52.12,57070.0,45.195,45.2123,45.1429,45.2123,57070.0
2015-09-18 11:40:00,52.13,52.22,52.1,52.19,35189.0,45.221,45.2991,45.195,45.2731,35189.0
2015-09-18 11:45:00,52.19,52.35,52.18,52.34,30701.0,45.2731,45.4119,45.2644,45.4032,30701.0
2015-09-18 11:50:00,52.34,52.34,52.27,52.27,193539.0,45.4032,45.4032,45.3425,45.3425,193539.0
2015-09-18 11:55:00,52.28,52.32,52.24,52.28,27358.0,45.3511,45.3858,45.3164,45.3511,27358.0
2015-09-18 12:00:00,52.28,52.3,52.24,52.27,19565.0,45.3511,45.3685,45.3164,45.3425,19565.0
2015-09-18 12:05:00,52.27,52.3,52.13,52.14,29342.0,45.3425,45.3685,45.221,45.2297,29342.0
2015-09-18 12:10:00,52.13,52.13,52.04,52.08,19578.0,45.221,45.221,45.1429,45.1776,19578.0
2015-09-18 12:15:00,52.08,52.09,52.04,52.05,14209.0,45.1776,45.1863,45.1429,45.1516,14209.0
2015-09-18 12:20:00,52.05,52.07,51.98,51.98,18907.0,45.1516,45.169,45.0909,45.0909,18907.0
2015-09-18 12:25:00,51.97,52.05,51.97,52.05,9815.0,45.0822,45.1516,45.0822,45.1516,9815.0
2015-09-18 12:30:00,52.08,52.08,52.0,52.04,23502.0,45.1776,45.1776,45.1082,45.1429,23502.0
2015-09-18 12:35:00,52.04,52.08,52.03,52.04,15364.0,45.1429,45.1776,45.1343,45.1429,15364.0
2015-09-18 12:40:00,52.04,52.05,51.95,51.96,20994.0,45.1429,45.1516,45.0649,45.0735,20994.0
2015-09-18 12:45:00,51.97,52.07,51.97,52.07,18644.0,45.0822,45.169,45.0822,45.169,18644.0
2015-09-18 12:50:00,52.08,52.16,52.08,52.16,18250.0,45.1776,45.247,45.1776,45.247,18250.0
2015-09-18 12:55:00,52.16,52.25,52.15,52.21,98353.0,45.247,45.3251,45.2384,45.2904,98353.0
2015-09-18 13:00:00,52.19,52.31,52.15,52.29,27619.0,45.2731,45.3772,45.2384,45.3598,27619.0
2015-09-18 13:05:00,52.3,52.31,52.24,52.24,51679.0,45.3685,45.3772,45.3164,45.3164,51679.0
2015-09-18 13:10:00,52.24,52.3,52.23,52.25,30356.0,45.3164,45.3685,45.3078,45.3251,30356.0
2015-09-18 13:15:00,52.25,52.27,52.2,52.22,59672.0,45.3251,45.3425,45.2817,45.2991,59672.0
2015-09-18 13:20:00,52.22,52.22,52.18,52.18,99884.0,45.2991,45.2991,45.2644,45.2644,99884.0
2015-09-18 13:25:00,52.19,52.3,52.18,52.3,51708.0,45.2731,45.3685,45.2644,45.3685,51708.0
2015-09-18 13:30:00,52.29,52.34,52.27,52.32,23694.0,45.3598,45.4032,45.3425,45.3858,23694.0
2015-09-18 13:35:00,52.32,52.32,52.23,52.25,24885.0,45.3858,45.3858,45.3078,45.3251,24885.0
2015-09-18 13:40:00,52.25,52.36,52.25,52.35,34191.0,45.3251,45.4205,45.3251,45.4119,34191.0
2015-09-18 13:45:00,52.34,52.39,52.33,52.35,45069.0,45.4032,45.4466,45.3945,45.4119,45069.0
2015-09-18 13:50:00,52.34,52.39,52.3,52.37,51863.0,45.4032,45.4466,45.3685,45.4292,51863.0
2015-09-18 13:55:00,52.37,52.37,52.25,52.28,53885.0,45.4292,45.4292,45.3251,45.3511,53885.0
2015-09-18 14:00:00,52.27,52.28,52.19,52.28,36831.0,45.3425,45.3511,45.2731,45.3511,36831.0
2015-09-18 14:05:00,52.27,52.35,52.25,52.33,34640.0,45.3425,45.4119,45.3251,45.3945,34640.0
2015-09-18 14:10:00,52.33,52.41,52.29,52.38,31695.0,45.3945,45.4639,45.3598,45.4379,31695.0
2015-09-18 14:15:00,52.36,52.43,52.36,52.36,45557.0,45.4205,45.4813,45.4205,45.4205,45557.0
2015-09-18 14:20:00,52.37,52.49,52.36,52.49,87527.0,45.4292,45.5333,45.4205,45.5333,87527.0
2015-09-18 14:25:00,52.49,52.51,52.45,52.5,33369.0,45.5333,45.5507,45.4986,45.542,33369.0
2015-09-18 14:30:00,52.49,52.57,52.45,52.54,78232.0,45.5333,45.6027,45.4986,45.5767,78232.0
2015-09-18 14:35:00,52.54,52.56,52.46,52.56,34387.0,45.5767,45.594,45.5073,45.594,34387.0
2015-09-18 14:40:00,52.57,52.62,52.52,52.54,34049.0,45.6027,45.6461,45.5593,45.5767,34049.0
2015-09-18 14:45:00,52.54,52.56,52.47,52.48,63653.0,45.5767,45.594,45.516,45.5246,63653.0
2015-09-18 14:50:00,52.48,52.48,52.4,52.44,44278.0,45.5246,45.5246,45.4552,45.4899,44278.0
2015-09-18 14:55:00,52.44,52.54,52.44,52.49,35206.0,45.4899,45.5767,45.4899,45.5333,35206.0
2015-09-18 15:00:00,52.49,52.54,52.38,52.39,83896.0,45.5333,45.5767,45.4379,45.4466,83896.0
2015-09-18 15:05:00,52.38,52.4,52.34,52.34,46984.0,45.4379,45.4552,45.4032,45.4032,46984.0
2015-09-18 15:10:00,52.35,52.41,52.35,52.39,36585.0,45.4119,45.4639,45.4119,45.4466,36585.0
2015-09-18 15:15:00,52.38,52.4,52.3,52.31,50145.0,45.4379,45.4552,45.3685,45.3772,50145.0
2015-09-18 15:20:00,52.31,52.36,52.24,52.35,56959.0,45.3772,45.4205,45.3164,45.4119,56959.0
2015-09-18 15:25:00,52.35,52.39,52.31,52.37,83886.0,45.4119,45.4466,45.3772,45.4292,83886.0
2015-09-18 15:30:00,52.37,52.38,52.27,52.31,74283.0,45.4292,45.4379,45.3425,45.3772,74283.0
2015-09-18 15:35:00,52.31,52.35,52.27,52.32,71228.0,45.3772,45.4119,45.3425,45.3858,71228.0
2015-09-18 15:40:00,52.32,52.32,52.19,52.19,103677.0,45.3858,45.3858,45.2731,45.2731,103677.0
2015-09-18 15:45:00,52.19,52.22,52.09,52.2,183675.0,45.2731,45.2991,45.1863,45.2817,183675.0
2015-09-18 15:50:00,52.19,52.32,52.15,52.3,213424.0,45.2731,45.3858,45.2384,45.3685,213424.0
2015-09-18 15:55:00,52.3,52.31,52.13,52.2,535695.0,45.3685,45.3772,45.221,45.2817,535695.0
2015-09-21 09:30:00,52.65,52.75,52.57,52.68,123656.0,45.6721,45.7588,45.6027,45.6981,123656.0
2015-09-21 09:35:00,52.7,52.86,52.67,52.68,144264.0,45.7155,45.8543,45.6894,45.6981,144264.0
2015-09-21 09:40:00,52.69,52.71,52.57,52.67,83718.0,45.7068,45.7241,45.6027,45.6894,83718.0
2015-09-21 09:45:00,52.68,52.72,52.67,52.69,60079.0,45.6981,45.7328,45.6894,45.7068,60079.0
2015-09-21 09:50:00,52.69,52.76,52.67,52.69,112528.0,45.7068,45.7675,45.6894,45.7068,112528.0
2015-09-21 09:55:00,52.68,52.73,52.65,52.68,66645.0,45.6981,45.7415,45.6721,45.6981,66645.0
2015-09-21 10:00:00,52.68,52.73,52.65,52.7,129025.0,45.6981,45.7415,45.6721,45.7155,129025.0
2015-09-21 10:05:00,52.71,52.85,52.69,52.82,124817.0,45.7241,45.8456,45.7068,45.8196,124817.0
2015-09-21 10:10:00,52.82,52.94,52.82,52.89,149203.0,45.8196,45.9237,45.8196,45.8803,149203.0
2015-09-21 10:15:00,52.88,53.0,52.82,52.97,69211.0,45.8716,45.9757,45.8196,45.9497,69211.0
2015-09-21 10:20:00,52.97,52.99,52.85,52.85,81841.0,45.9497,45.967,45.8456,45.8456,81841.0
2015-09-21 10:25:00,52.86,52.86,52.73,52.73,68212.0,45.8543,45.8543,45.7415,45.7415,68212.0
2015-09-21 10:30:00,52.73,52.96,52.72,52.91,116668.0,45.7415,45.941,45.7328,45.8976,116668.0
2015-09-21 10:35:00,52.91,53.01,52.9,52.91,211562.0,45.8976,45.9844,45.889,45.8976,211562.0
2015-09-21 10:40:00,52.91,52.95,52.9,52.94,118149.0,45.8976,45.9323,45.889,45.9237,118149.0
2015-09-21 10:45:00,52.94,52.97,52.91,52.92,171282.0,45.9237,45.9497,45.8976,45.9063,171282.0
2015-09-21 10:50:00,52.91,52.98,52.89,52.9,228071.0,45.8976,45.9584,45.8803,45.889,228071.0
2015-09-21 10:55:00,52.89,52.89,52.69,52.84,161567.0,45.8803,45.8803,45.7068,45.8369,161567.0
2015-09-21 11:00:00,52.85,52.9,52.82,52.82,34070.0,45.8456,45.889,45.8196,45.8196,34070.0
2015-09-21 11:05:00,52.83,52.87,52.78,52.85,39293.0,45.8282,45.8629,45.7849,45.8456,39293.0
2015-09-21 11:10:00,52.85,52.89,52.84,52.86,28191.0,45.8456,45.8803,45.8369,45.8543,28191.0
2015-09-21 11:15:00,52.86,52.91,52.83,52.89,30322.0,45.8543,45.8976,45.8282,45.8803,30322.0
2015-09-21 11:20:00,52.9,52.92,52.88,52.91,37560.0,45.889,45.9063,45.8716,45.8976,37560.0
2015-09-21 11:25:00,52.91,52.93,52.84,52.87,56420.0,45.8976,45.915,45.8369,45.8629,56420.0
2015-09-21 11:30:00,52.87,52.9,52.74,52.74,72095.0,45.8629,45.889,45.7502,45.7502,72095.0
2015-09-21 11:35:00,52.73,52.77,52.71,52.76,47416.0,45.7415,45.7762,45.7241,45.7675,47416.0
2015-09-21 11:40:00,52.75,52.78,52.7,52.71,65577.0,45.7588,45.7849,45.7155,45.7241,65577.0
2015-09-21 11:45:00,52.71,52.71,52.59,52.6,64467.0,45.7241,45.7241,45.6201,45.6287,64467.0
2015-09-21 11:50:00,52.6,52.61,52.59,52.6,81015.0,45.6287,45.6374,45.6201,45.6287,81015.0
2015-09-21 11:55:00,52.6,52.61,52.48,52.52,72633.0,45.6287,45.6374,45.5246,45.5593,72633.0
2015-09-21 12:00:00,52.51,52.52,52.35,52.36,48440.0,45.5507,45.5593,45.4119,45.4205,48440.0
2015-09-21 12:05:00,52.34,52.4,52.28,52.34,35500.0,45.4032,45.4552,45.3511,45.4032,35500.0
2015-09-21 12:10:00,52.35,52.35,52.3,52.31,22136.0,45.4119,45.4119,45.3685,45.3772,22136.0
2015-09-21 12:15:00,52.31,52.36,52.3,52.32,20366.0,45.3772,45.4205,45.3685,45.3858,20366.0
2015-09-21 12:20:00,52.34,52.41,52.34,52.41,19348.0,45.4032,45.4639,45.4032,45.4639,19348.0
2015-09-21 12:25:00,52.41,52.42,52.36,52.39,28067.0,45.4639,45.4726,45.4205,45.4466,28067.0
2015-09-21 12:30:00,52.39,52.39,52.26,52.26,31633.0,45.4466,45.4466,45.3338,45.3338,31633.0
2015-09-21 12:35:00,52.26,52.35,52.25,52.35,30343.0,45.3338,45.4119,45.3251,45.4119,30343.0
2015-09-21 12:40:00,52.35,52.37,52.3,52.36,18730.0,45.4119,45.4292,45.3685,45.4205,18730.0
2015-09-21 12:45:00,52.36,52.36,52.27,52.27,30168.0,45.4205,45.4205,45.3425,45.3425,30168.0
2015-09-21 12:50:00,52.27,52.29,52.11,52.22,41448.0,45.3425,45.3598,45.2037,45.2991,41448.0
2015-09-21 12:55:00,52.2,52.27,52.14,52.25,28283.0,45.2817,45.3425,45.2297,45.3251,28283.0
2015-09-21 13:00:00,52.24,52.28,52.21,52.25,55734.0,45.3164,45.3511,45.2904,45.3251,55734.0
2015-09-21 13:05:00,52.25,52.29,52.22,52.27,38880.0,45.3251,45.3598,45.2991,45.3425,38880.0
2015-09-21 13:10:00,52.26,52.27,52.17,52.24,24899.0,45.3338,45.3425,45.2557,45.3164,24899.0
2015-09-21 13:15:00,52.23,52.27,52.22,52.23,44092.0,45.3078,45.3425,45.2991,45.3078,44092.0
2015-09-21 13:20:00,52.24,52.28,52.23,52.23,29071.0,45.3164,45.3511,45.3078,45.3078,29071.0
2015-09-21 13:25:00,52.24,52.29,52.24,52.28,31933.0,45.3164,45.3598,45.3164,45.3511,31933.0
2015-09-21 13:30:00,52.29,52.33,52.26,52.32,52606.0,45.3598,45.3945,45.3338,45.3858,52606.0
2015-09-21 13:35:00,52.31,52.4,52.3,52.39,36363.0,45.3772,45.4552,45.3685,45.4466,36363.0
2015-09-21 13:40:00,52.39,52.42,52.35,52.36,40090.0,45.4466,45.4726,45.4119,45.4205,40090.0
2015-09-21 13:45:00,52.36,52.37,52.28,52.28,36222.0,45.4205,45.4292,45.3511,45.3511,36222.0
2015-09-21 13:50:00,52.28,52.31,52.26,52.29,27468.0,45.3511,45.3772,45.3338,45.3598,27468.0
2015-09-21 13:55:00,52.28,52.33,52.26,52.31,50232.0,45.3511,45.3945,45.3338,45.3772,50232.0
2015-09-21 14:00:00,52.3,52.41,52.3,52.39,35507.0,45.3685,45.4639,45.3685,45.4466,35507.0
2015-09-21 14:05:00,52.39,52.4,52.34,52.36,76730.0,45.4466,45.4552,45.4032,45.4205,76730.0
2015-09-21 14:10:00,52.36,52.36,52.25,52.25,54955.0,45.4205,45.4205,45.3251,45.3251,54955.0
2015-09-21 14:15:00,52.24,52.3,52.23,52.25,29253.0,45.3164,45.3685,45.3078,45.3251,29253.0
2015-09-21 14:20:00,52.25,52.29,52.21,52.23,31843.0,45.3251,45.3598,45.2904,45.3078,31843.0
2015-09-21 14:25:00,52.23,52.24,52.18,52.18,40065.0,45.3078,45.3164,45.2644,45.2644,40065.0
2015-09-21 14:30:00,52.19,52.27,52.18,52.27,84522.0,45.2731,45.3425,45.2644,45.3425,84522.0
2015-09-21 14:35:00,52.27,52.37,52.26,52.36,59187.0,45.3425,45.4292,45.3338,45.4205,59187.0
2015-09-21 14:40:00,52.36,52.39,52.3,52.36,45481.0,45.4205,45.4466,45.3685,45.4205,45481.0
2015-09-21 14:45:00,52.35,52.41,52.34,52.37,61637.0,45.4119,45.4639,45.4032,45.4292,61637.0
2015-09-21 14:50:00,52.38,52.47,52.37,52.45,59041.0,45.4379,45.516,45.4292,45.4986,59041.0
2015-09-21 14:55:00,52.45,52.46,52.4,52.44,60363.0,45.4986,45.5073,45.4552,45.4899,60363.0
2015-09-21 15:00:00,52.44,52.52,52.43,52.5,55955.0,45.4899,45.5593,45.4813,45.542,55955.0
2015-09-21 15:05:00,52.5,52.53,52.43,52.48,59405.0,45.542,45.568,45.4813,45.5246,59405.0
2015-09-21 15:10:00,52.48,52.53,52.46,52.52,45980.0,45.5246,45.568,45.5073,45.5593,45980.0
2015-09-21 15:15:00,52.51,52.52,52.46,52.5,53435.0,45.5507,45.5593,45.5073,45.542,53435.0
2015-09-21 15:20:00,52.49,52.51,52.48,52.51,63111.0,45.5333,45.5507,45.5246,45.5507,63111.0
2015-09-21 15:25:00,52.51,52.52,52.48,52.52,101629.0,45.5507,45.5593,45.5246,45.5593,101629.0
2015-09-21 15:30:00,52.52,52.57,52.44,52.46,286660.0,45.5593,45.6027,45.4899,45.5073,286660.0
2015-09-21 15:35:00,52.46,52.52,52.41,52.47,168023.0,45.5073,45.5593,45.4639,45.516,168023.0
2015-09-21 15:40:00,52.46,52.56,52.43,52.55,242763.0,45.5073,45.594,45.4813,45.5854,242763.0
2015-09-21 15:45:00,52.56,52.63,52.54,52.62,169634.0,45.594,45.6547,45.5767,45.6461,169634.0
2015-09-21 15:50:00,52.63,52.73,52.61,52.72,153382.0,45.6547,45.7415,45.6374,45.7328,153382.0
2015-09-21 15:55:00,52.73,52.8,52.63,52.66,404938.0,45.7415,45.8022,45.6547,45.6808,404938.0
2015-09-22 09:30:00,52.02,52.12,51.3,51.3,211941.0,45.1256,45.2123,44.501,44.501,211941.0
2015-09-22 09:35:00,51.3,51.64,51.24,51.44,180070.0,44.501,44.796,44.449,44.6225,180070.0
2015-09-22 09:40:00,51.44,51.67,51.34,51.38,249601.0,44.6225,44.822,44.5357,44.5704,249601.0
2015-09-22 09:45:00,51.39,51.55,51.36,51.45,189740.0,44.5791,44.7179,44.5531,44.6311,189740.0
2015-09-22 09:50:00,51.43,51.5,51.25,51.35,188440.0,44.6138,44.6745,44.4576,44.5444,188440.0
2015-09-22 09:55:00,51.35,51.41,51.15,51.22,193850.0,44.5444,44.5964,44.3709,44.4316,193850.0
2015-09-22 10:00:00,51.22,51.62,51.21,51.51,284510.0,44.4316,44.7786,44.4229,44.6832,284510.0
2015-09-22 10:05:00,51.51,51.58,51.39,51.41,79010.0,44.6832,44.7439,44.5791,44.5964,79010.0
2015-09-22 10:10:00,51.41,51.48,51.32,51.45,85300.0,44.5964,44.6572,44.5184,44.6311,85300.0
2015-09-22 10:15:00,51.44,51.68,51.41,51.61,148744.0,44.6225,44.8307,44.5964,44.7699,148744.0
2015-09-22 10:20:00,51.62,51.75,51.62,51.68,93596.0,44.7786,44.8914,44.7786,44.8307,93596.0
2015-09-22 10:25:00,51.69,51.77,51.56,51.74,219419.0,44.8393,44.9087,44.7266,44.8827,219419.0
2015-09-22 10:30:00,51.73,51.75,51.28,51.3,241781.0,44.874,44.8914,44.4837,44.501,241781.0
2015-09-22 10:35:00,51.3,51.32,50.87,50.94,419296.0,44.501,44.5184,44.128,44.1887,419296.0
2015-09-22 10:40:00,50.94,50.97,50.55,50.74,173429.0,44.1887,44.2148,43.8504,44.0152,173429.0
2015-09-22 10:45:00,50.76,50.8,50.47,50.56,261966.0,44.0326,44.0673,43.781,43.8591,261966.0
2015-09-22 10:50:00,50.56,50.57,50.22,50.23,182789.0,43.8591,43.8678,43.5642,43.5728,182789.0
2015-09-22 10:55:00,50.24,50.3,49.96,49.97,210595.0,43.5815,43.6336,43.3386,43.3473,210595.0
2015-09-22 11:00:00,49.96,50.33,49.78,50.1,222112.0,43.3386,43.6596,43.1825,43.4601,222112.0
2015-09-22 11:05:00,50.12,50.26,50.02,50.23,112076.0,43.4774,43.5989,43.3907,43.5728,112076.0
2015-09-22 11:10:00,50.23,50.37,50.13,50.14,131926.0,43.5728,43.6943,43.4861,43.4948,131926.0
2015-09-22 11:15:00,50.14,50.19,50.06,50.16,84935.0,43.4948,43.5381,43.4254,43.5121,84935.0
2015-09-22 11:20:00,50.15,50.15,49.84,49.85,93974.0,43.5034,43.5034,43.2345,43.2432,93974.0
2015-09-22 11:25:00,49.85,49.96,49.72,49.95,117718.0,43.2432,43.3386,43.1304,43.3299,117718.0
2015-09-22 11:30:00,49.94,49.95,49.78,49.8,62925.0,43.3213,43.3299,43.1825,43.1998,62925.0
2015-09-22 11:35:00,49.8,49.89,49.72,49.75,112125.0,43.1998,43.2779,43.1304,43.1564,112125.0
2015-09-22 11:40:00,49.75,49.83,49.67,49.73,55980.0,43.1564,43.2258,43.087,43.1391,55980.0
2015-09-22 11:45:00,49.72,49.82,49.67,49.74,56984.0,43.1304,43.2172,43.087,43.1478,56984.0
2015-09-22 11:50:00,49.73,49.85,49.73,49.84,48223.0,43.1391,43.2432,43.1391,43.2345,48223.0
2015-09-22 11:55:00,49.85,50.02,49.85,49.98,126003.0,43.2432,43.3907,43.2432,43.356,126003.0
2015-09-22 12:00:00,49.98,50.0,49.73,49.84,78923.0,43.356,43.3733,43.1391,43.2345,78923.0
2015-09-22 12:05:00,49.85,50.0,49.85,49.9,60906.0,43.2432,43.3733,43.2432,43.2866,60906.0
2015-09-22 12:10:00,49.9,50.01,49.85,49.88,61808.0,43.2866,43.382,43.2432,43.2692,61808.0
2015-09-22 12:15:00,49.89,49.92,49.77,49.9,36935.0,43.2779,43.3039,43.1738,43.2866,36935.0
2015-09-22 12:20:00,49.89,50.1,49.88,50.05,87388.0,43.2779,43.4601,43.2692,43.4167,87388.0
2015-09-22 12:25:00,50.05,50.06,49.98,50.06,69923.0,43.4167,43.4254,43.356,43.4254,69923.0
2015-09-22 12:30:00,50.05,50.08,49.99,50.02,79578.0,43.4167,43.4427,43.3646,43.3907,79578.0
2015-09-22 12:35:00,50.02,50.04,49.99,50.01,65709.0,43.3907,43.408,43.3646,43.382,65709.0
2015-09-22 12:40:00,50.01,50.07,49.94,50.05,159487.0,43.382,43.434,43.3213,43.4167,159487.0
2015-09-22 12:45:00,50.05,50.06,49.99,50.01,59270.0,43.4167,43.4254,43.3646,43.382,59270.0
2015-09-22 12:50:00,50.0,50.04,49.99,50.02,122137.0,43.3733,43.408,43.3646,43.3907,122137.0
2015-09-22 12:55:00,50.02,50.1,49.95,50.01,137972.0,43.3907,43.4601,43.3299,43.382,137972.0
2015-09-22 13:00:00,50.01,50.18,49.99,50.14,103642.0,43.382,43.5295,43.3646,43.4948,103642.0
2015-09-22 13:05:00,50.14,50.16,50.0,50.05,63031.0,43.4948,43.5121,43.3733,43.4167,63031.0
2015-09-22 13:10:00,50.05,50.08,49.98,50.04,54832.0,43.4167,43.4427,43.356,43.408,54832.0
2015-09-22 13:15:00,50.04,50.04,49.99,50.03,43461.0,43.408,43.408,43.3646,43.3993,43461.0
2015-09-22 13:20:00,50.03,50.03,49.84,49.86,62362.0,43.3993,43.3993,43.2345,43.2519,62362.0
2015-09-22 13:25:00,49.86,49.87,49.7,49.72,54874.0,43.2519,43.2605,43.1131,43.1304,54874.0
2015-09-22 13:30:00,49.72,49.74,49.64,49.65,66670.0,43.1304,43.1478,43.061,43.0697,66670.0
2015-09-22 13:35:00,49.66,49.67,49.6,49.65,64929.0,43.0784,43.087,43.0263,43.0697,64929.0
2015-09-22 13:40:00,49.66,49.91,49.66,49.9,76826.0,43.0784,43.2952,43.0784,43.2866,76826.0
2015-09-22 13:45:00,49.9,49.91,49.8,49.82,68333.0,43.2866,43.2952,43.1998,43.2172,68333.0
2015-09-22 13:50:00,49.81,49.82,49.7,49.75,73108.0,43.2085,43.2172,43.1131,43.1564,73108.0
2015-09-22 13:55:00,49.75,49.83,49.75,49.79,36314.0,43.1564,43.2258,43.1564,43.1911,36314.0
2015-09-22 14:00:00,49.79,49.88,49.75,49.86,57381.0,43.1911,43.2692,43.1564,43.2519,57381.0
2015-09-22 14:05:00,49.85,49.9,49.79,49.79,50626.0,43.2432,43.2866,43.1911,43.1911,50626.0
2015-09-22 14:10:00,49.79,49.86,49.77,49.85,44645.0,43.1911,43.2519,43.1738,43.2432,44645.0
2015-09-22 14:15:00,49.86,49.93,49.83,49.86,38346.0,43.2519,43.3126,43.2258,43.2519,38346.0
2015-09-22 14:20:00,49.87,49.92,49.84,49.89,37700.0,43.2605,43.3039,43.2345,43.2779,37700.0
2015-09-22 14:25:00,49.9,49.94,49.84,49.89,48525.0,43.2866,43.3213,43.2345,43.2779,48525.0
2015-09-22 14:30:00,49.9,50.0,49.88,49.93,43402.0,43.2866,43.3733,43.2692,43.3126,43402.0
2015-09-22 14:35:00,49.94,50.01,49.93,49.96,94244.0,43.3213,43.382,43.3126,43.3386,94244.0
2015-09-22 14:40:00,49.96,49.98,49.9,49.93,96845.0,43.3386,43.356,43.2866,43.3126,96845.0
2015-09-22 14:45:00,49.93,49.96,49.79,49.81,58213.0,43.3126,43.3386,43.1911,43.2085,58213.0
2015-09-22 14:50:00,49.8,49.84,49.74,49.83,47739.0,43.1998,43.2345,43.1478,43.2258,47739.0
2015-09-22 14:55:00,49.83,49.84,49.75,49.79,61580.0,43.2258,43.2345,43.1564,43.1911,61580.0
2015-09-22 15:00:00,49.78,49.8,49.75,49.8,60659.0,43.1825,43.1998,43.1564,43.1998,60659.0
2015-09-22 15:05:00,49.8,49.83,49.73,49.8,95228.0,43.1998,43.2258,43.1391,43.1998,95228.0
2015-09-22 15:10:00,49.8,49.81,49.74,49.81,95861.0,43.1998,43.2085,43.1478,43.2085,95861.0
2015-09-22 15:15:00,49.81,49.83,49.72,49.73,71250.0,43.2085,43.2258,43.1304,43.1391,71250.0
2015-09-22 15:20:00,49.73,49.77,49.55,49.59,176579.0,43.1391,43.1738,42.983,43.0177,176579.0
2015-09-22 15:25:00,49.6,49.7,49.59,49.68,142451.0,43.0263,43.1131,43.0177,43.0957,142451.0
2015-09-22 15:30:00,49.68,49.91,49.67,49.9,232134.0,43.0957,43.2952,43.087,43.2866,232134.0
2015-09-22 15:35:00,49.89,49.91,49.79,49.84,110470.0,43.2779,43.2952,43.1911,43.2345,110470.0
2015-09-22 15:40:00,49.83,49.85,49.79,49.8,100946.0,43.2258,43.2432,43.1911,43.1998,100946.0
2015-09-22 15:45:00,49.81,49.83,49.75,49.77,151804.0,43.2085,43.2258,43.1564,43.1738,151804.0
2015-09-22 15:50:00,49.76,49.85,49.73,49.84,153192.0,43.1651,43.2432,43.1391,43.2345,153192.0
2015-09-22 15:55:00,49.83,49.88,49.77,49.81,274275.0,43.2258,43.2692,43.1738,43.2085,274275.0
2015-09-23 09:30:00,50.81,50.81,49.79,50.33,277790.0,44.076,44.076,43.1911,43.6596,277790.0
2015-09-23 09:35:00,50.34,50.46,50.2,50.29,141713.0,43.6683,43.7723,43.5468,43.6249,141713.0
2015-09-23 09:40:00,50.29,50.64,50.26,50.52,143975.0,43.6249,43.9285,43.5989,43.8244,143975.0
2015-09-23 09:45:00,50.51,50.61,50.46,50.56,122153.0,43.8157,43.9025,43.7723,43.8591,122153.0
2015-09-23 09:50:00,50.56,50.87,50.46,50.87,139433.0,43.8591,44.128,43.7723,44.128,139433.0
2015-09-23 09:55:00,50.87,51.09,50.86,50.99,133958.0,44.128,44.3189,44.1193,44.2321,133958.0
2015-09-23 10:00:00,50.99,51.09,50.92,50.98,206221.0,44.2321,44.3189,44.1714,44.2234,206221.0
2015-09-23 10:05:00,50.98,51.03,50.75,50.77,78641.0,44.2234,44.2668,44.0239,44.0413,78641.0
2015-09-23 10:10:00,50.75,50.82,50.72,50.75,72597.0,44.0239,44.0846,43.9979,44.0239,72597.0
2015-09-23 10:15:00,50.74,50.9,50.71,50.87,70032.0,44.0152,44.154,43.9892,44.128,70032.0
2015-09-23 10:20:00,50.86,50.94,50.77,50.94,36953.0,44.1193,44.1887,44.0413,44.1887,36953.0
2015-09-23 10:25:00,50.93,51.13,50.91,51.12,67780.0,44.1801,44.3536,44.1627,44.3449,67780.0
2015-09-23 10:30:00,51.12,51.22,51.1,51.19,86643.0,44.3449,44.4316,44.3275,44.4056,86643.0
2015-09-23 10:35:00,51.2,51.31,51.07,51.07,84932.0,44.4143,44.5097,44.3015,44.3015,84932.0
2015-09-23 10:40:00,51.08,51.14,51.03,51.11,142586.0,44.3102,44.3622,44.2668,44.3362,142586.0
2015-09-23 10:45:00,51.11,51.28,51.1,51.26,48348.0,44.3362,44.4837,44.3275,44.4663,48348.0
2015-09-23 10:50:00,51.27,51.35,51.21,51.29,36436.0,44.475,44.5444,44.4229,44.4923,36436.0
2015-09-23 10:55:00,51.29,51.3,51.2,51.24,36367.0,44.4923,44.501,44.4143,44.449,36367.0
2015-09-23 11:00:00,51.25,51.27,51.21,51.23,41233.0,44.4576,44.475,44.4229,44.4403,41233.0
2015-09-23 11:05:00,51.23,51.27,51.19,51.24,105987.0,44.4403,44.475,44.4056,44.449,105987.0
2015-09-23 11:10:00,51.24,51.25,51.16,51.17,88572.0,44.449,44.4576,44.3796,44.3882,88572.0
2015-09-23 11:15:00,51.18,51.24,51.12,51.23,52827.0,44.3969,44.449,44.3449,44.4403,52827.0
2015-09-23 11:20:00,51.23,51.23,51.14,51.14,56348.0,44.4403,44.4403,44.3622,44.3622,56348.0
2015-09-23 11:25:00,51.13,51.13,51.02,51.05,103987.0,44.3536,44.3536,44.2581,44.2842,103987.0
2015-09-23 11:30:00,51.05,51.2,51.03,51.17,165687.0,44.2842,44.4143,44.2668,44.3882,165687.0
2015-09-23 11:35:00,51.16,51.16,51.07,51.11,80823.0,44.3796,44.3796,44.3015,44.3362,80823.0
2015-09-23 11:40:00,51.1,51.12,51.03,51.06,138081.0,44.3275,44.3449,44.2668,44.2928,138081.0
2015-09-23 11:45:00,51.06,51.12,51.05,51.09,58025.0,44.2928,44.3449,44.2842,44.3189,58025.0
2015-09-23 11:50:00,51.09,51.18,51.08,51.1,62454.0,44.3189,44.3969,44.3102,44.3275,62454.0
2015-09-23 11:55:00,51.11,51.18,51.1,51.17,61209.0,44.3362,44.3969,44.3275,44.3882,61209.0
2015-09-23 12:00:00,51.18,51.21,51.09,51.18,99212.0,44.3969,44.4229,44.3189,44.3969,99212.0
2015-09-23 12:05:00,51.18,51.18,51.03,51.05,90705.0,44.3969,44.3969,44.2668,44.2842,90705.0
2015-09-23 12:10:00,51.06,51.12,51.03,51.04,47496.0,44.2928,44.3449,44.2668,44.2755,47496.0
2015-09-23 12:15:00,51.04,51.1,51.03,51.09,77834.0,44.2755,44.3275,44.2668,44.3189,77834.0
2015-09-23 12:20:00,51.1,51.16,51.07,51.14,85506.0,44.3275,44.3796,44.3015,44.3622,85506.0
2015-09-23 12:25:00,51.14,51.2,51.13,51.17,26709.0,44.3622,44.4143,44.3536,44.3882,26709.0
2015-09-23 12:30:00,51.16,51.19,51.11,51.12,37512.0,44.3796,44.4056,44.3362,44.3449,37512.0
2015-09-23 12:35:00,51.11,51.13,51.08,51.1,143875.0,44.3362,44.3536,44.3102,44.3275,143875.0
2015-09-23 12:40:00,51.09,51.23,51.08,51.22,116651.0,44.3189,44.4403,44.3102,44.4316,116651.0
2015-09-23 12:45:00,51.22,51.34,51.17,51.29,98951.0,44.4316,44.5357,44.3882,44.4923,98951.0
2015-09-23 12:50:00,51.29,51.48,51.29,51.37,74157.0,44.4923,44.6572,44.4923,44.5617,74157.0
2015-09-23 12:55:00,51.36,51.39,51.33,51.37,14660.0,44.5531,44.5791,44.527,44.5617,14660.0
2015-09-23 13:00:00,51.36,51.37,51.31,51.35,15782.0,44.5531,44.5617,44.5097,44.5444,15782.0
2015-09-23 13:05:00,51.35,51.54,51.34,51.47,65401.0,44.5444,44.7092,44.5357,44.6485,65401.0
2015-09-23 13:10:00,51.46,51.47,51.38,51.4,19882.0,44.6398,44.6485,44.5704,44.5878,19882.0
2015-09-23 13:15:00,51.41,51.48,51.36,51.4,31213.0,44.5964,44.6572,44.5531,44.5878,31213.0
2015-09-23 13:20:00,51.4,51.42,51.35,51.36,33133.0,44.5878,44.6051,44.5444,44.5531,33133.0
2015-09-23 13:25:00,51.35,51.36,51.17,51.21,46044.0,44.5444,44.5531,44.3882,44.4229,46044.0
2015-09-23 13:30:00,51.2,51.3,51.2,51.25,39202.0,44.4143,44.501,44.4143,44.4576,39202.0
2015-09-23 13:35:00,51.25,51.26,51.2,51.23,27080.0,44.4576,44.4663,44.4143,44.4403,27080.0
2015-09-23 13:40:00,51.22,51.36,51.19,51.32,54394.0,44.4316,44.5531,44.4056,44.5184,54394.0
2015-09-23 13:45:00,51.32,51.34,51.26,51.27,25533.0,44.5184,44.5357,44.4663,44.475,25533.0
2015-09-23 13:50:00,51.27,51.27,51.22,51.25,41215.0,44.475,44.475,44.4316,44.4576,41215.0
2015-09-23 13:55:00,51.24,51.24,51.16,51.19,31778.0,44.449,44.449,44.3796,44.4056,31778.0
2015-09-23 14:00:00,51.2,51.29,51.19,51.25,46067.0,44.4143,44.4923,44.4056,44.4576,46067.0
2015-09-23 14:05:00,51.26,51.35,51.26,51.3,47359.0,44.4663,44.5444,44.4663,44.501,47359.0
2015-09-23 14:10:00,51.29,51.39,51.28,51.34,45762.0,44.4923,44.5791,44.4837,44.5357,45762.0
2015-09-23 14:15:00,51.34,51.35,51.29,51.29,51134.0,44.5357,44.5444,44.4923,44.4923,51134.0
2015-09-23 14:20:00,51.29,51.3,51.24,51.26,18468.0,44.4923,44.501,44.449,44.4663,18468.0
2015-09-23 14:25:00,51.26,51.29,51.24,51.29,46937.0,44.4663,44.4923,44.449,44.4923,46937.0
2015-09-23 14:30:00,51.29,51.39,51.29,51.39,40149.0,44.4923,44.5791,44.4923,44.5791,40149.0
2015-09-23 14:35:00,51.38,51.4,51.25,51.3,49416.0,44.5704,44.5878,44.4576,44.501,49416.0
2015-09-23 14:40:00,51.3,51.34,51.26,51.32,68329.0,44.501,44.5357,44.4663,44.5184,68329.0
2015-09-23 14:45:00,51.3,51.33,51.24,51.33,50449.0,44.501,44.527,44.449,44.527,50449.0
2015-09-23 14:50:00,51.33,51.37,51.23,51.26,53248.0,44.527,44.5617,44.4403,44.4663,53248.0
2015-09-23 14:55:00,51.25,51.35,51.25,51.34,55879.0,44.4576,44.5444,44.4576,44.5357,55879.0
2015-09-23 15:00:00,51.34,51.34,51.27,51.3,38695.0,44.5357,44.5357,44.475,44.501,38695.0
2015-09-23 15:05:00,51.31,51.39,51.31,51.39,53204.0,44.5097,44.5791,44.5097,44.5791,53204.0
2015-09-23 15:10:00,51.4,51.4,51.3,51.31,50031.0,44.5878,44.5878,44.501,44.5097,50031.0
2015-09-23 15:15:00,51.31,51.44,51.29,51.39,79834.0,44.5097,44.6225,44.4923,44.5791,79834.0
2015-09-23 15:20:00,51.39,51.43,51.33,51.34,69611.0,44.5791,44.6138,44.527,44.5357,69611.0
2015-09-23 15:25:00,51.34,51.45,51.33,51.45,71380.0,44.5357,44.6311,44.527,44.6311,71380.0
2015-09-23 15:30:00,51.45,51.46,51.37,51.44,90114.0,44.6311,44.6398,44.5617,44.6225,90114.0
2015-09-23 15:35:00,51.44,51.48,51.42,51.48,75076.0,44.6225,44.6572,44.6051,44.6572,75076.0
2015-09-23 15:40:00,51.48,51.54,51.44,51.51,101530.0,44.6572,44.7092,44.6225,44.6832,101530.0
2015-09-23 15:45:00,51.5,51.57,51.49,51.54,96011.0,44.6745,44.7352,44.6658,44.7092,96011.0
2015-09-23 15:50:00,51.55,51.57,51.5,51.5,154172.0,44.7179,44.7352,44.6745,44.6745,154172.0
2015-09-23 15:55:00,51.5,51.56,51.48,51.5,334894.0,44.6745,44.7266,44.6572,44.6745,334894.0
2015-09-24 09:30:00,50.83,51.13,50.75,51.11,107858.0,44.0933,44.3536,44.0239,44.3362,107858.0
2015-09-24 09:35:00,51.1,51.1,50.87,50.92,71540.0,44.3275,44.3275,44.128,44.1714,71540.0
2015-09-24 09:40:00,50.9,50.9,50.71,50.76,90543.0,44.154,44.154,43.9892,44.0326,90543.0
2015-09-24 09:45:00,50.77,50.77,50.69,50.76,81071.0,44.0413,44.0413,43.9719,44.0326,81071.0
2015-09-24 09:50:00,50.76,50.86,50.71,50.86,116830.0,44.0326,44.1193,43.9892,44.1193,116830.0
2015-09-24 09:55:00,50.85,50.96,50.81,50.95,77496.0,44.1107,44.2061,44.076,44.1974,77496.0
2015-09-24 10:00:00,50.95,51.01,50.93,50.94,94315.0,44.1974,44.2495,44.1801,44.1887,94315.0
2015-09-24 10:05:00,50.95,51.05,50.94,51.04,123800.0,44.1974,44.2842,44.1887,44.2755,123800.0
2015-09-24 10:10:00,51.05,51.13,50.98,51.06,78111.0,44.2842,44.3536,44.2234,44.2928,78111.0
2015-09-24 10:15:00,51.05,51.11,51.0,51.11,85193.0,44.2842,44.3362,44.2408,44.3362,85193.0
2015-09-24 10:20:00,51.11,51.13,51.0,51.04,78217.0,44.3362,44.3536,44.2408,44.2755,78217.0
2015-09-24 10:25:00,51.04,51.05,50.91,50.91,110753.0,44.2755,44.2842,44.1627,44.1627,110753.0
2015-09-24 10:30:00,50.91,51.01,50.91,50.92,74513.0,44.1627,44.2495,44.1627,44.1714,74513.0
2015-09-24 10:35:00,50.92,50.93,50.79,50.87,87003.0,44.1714,44.1801,44.0586,44.128,87003.0
2015-09-24 10:40:00,50.87,50.87,50.77,50.77,50142.0,44.128,44.128,44.0413,44.0413,50142.0
2015-09-24 10:45:00,50.77,50.83,50.74,50.8,68307.0,44.0413,44.0933,44.0152,44.0673,68307.0
2015-09-24 10:50:00,50.79,50.81,50.76,50.8,79465.0,44.0586,44.076,44.0326,44.0673,79465.0
2015-09-24 10:55:00,50.8,50.83,50.76,50.78,73674.0,44.0673,44.0933,44.0326,44.0499,73674.0
2015-09-24 11:00:00,50.79,50.8,50.65,50.66,110298.0,44.0586,44.0673,43.9372,43.9458,110298.0
2015-09-24 11:05:00,50.66,50.7,50.64,50.69,47127.0,43.9458,43.9805,43.9285,43.9719,47127.0
2015-09-24 11:10:00,50.69,50.71,50.56,50.59,33161.0,43.9719,43.9892,43.8591,43.8851,33161.0
2015-09-24 11:15:00,50.59,50.7,50.58,50.68,41135.0,43.8851,43.9805,43.8764,43.9632,41135.0
2015-09-24 11:20:00,50.68,50.7,50.64,50.68,32796.0,43.9632,43.9805,43.9285,43.9632,32796.0
2015-09-24 11:25:00,50.68,50.68,50.57,50.57,46354.0,43.9632,43.9632,43.8678,43.8678,46354.0
2015-09-24 11:30:00,50.57,50.72,50.56,50.65,47826.0,43.8678,43.9979,43.8591,43.9372,47826.0
2015-09-24 11:35:00,50.64,50.67,50.63,50.67,29474.0,43.9285,43.9545,43.9198,43.9545,29474.0
2015-09-24 11:40:00,50.67,50.73,50.62,50.71,35301.0,43.9545,44.0066,43.9111,43.9892,35301.0
2015-09-24 11:45:00,50.72,50.79,50.72,50.75,38130.0,43.9979,44.0586,43.9979,44.0239,38130.0
2015-09-24 11:50:00,50.76,50.8,50.75,50.77,20297.0,44.0326,44.0673,44.0239,44.0413,20297.0
2015-09-24 11:55:00,50.77,50.86,50.75,50.84,29976.0,44.0413,44.1193,44.0239,44.102,29976.0
2015-09-24 12:00:00,50.83,50.89,50.8,50.89,23100.0,44.0933,44.1454,44.0673,44.1454,23100.0
2015-09-24 12:05:00,50.89,50.96,50.89,50.94,40873.0,44.1454,44.2061,44.1454,44.1887,40873.0
2015-09-24 12:10:00,50.95,50.95,50.87,50.87,13119.0,44.1974,44.1974,44.128,44.128,13119.0
2015-09-24 12:15:00,50.87,50.88,50.77,50.78,51050.0,44.128,44.1367,44.0413,44.0499,51050.0
2015-09-24 12:20:00,50.78,50.88,50.77,50.83,28875.0,44.0499,44.1367,44.0413,44.0933,28875.0
2015-09-24 12:25:00,50.82,50.88,50.8,50.86,20413.0,44.0846,44.1367,44.0673,44.1193,20413.0
2015-09-24 12:30:00,50.86,50.98,50.85,50.96,28415.0,44.1193,44.2234,44.1107,44.2061,28415.0
2015-09-24 12:35:00,50.96,50.96,50.89,50.9,21224.0,44.2061,44.2061,44.1454,44.154,21224.0
2015-09-24 12:40:00,50.91,50.95,50.87,50.87,19666.0,44.1627,44.1974,44.128,44.128,19666.0
2015-09-24 12:45:00,50.87,50.88,50.79,50.82,24981.0,44.128,44.1367,44.0586,44.0846,24981.0
2015-09-24 12:50:00,50.82,50.83,50.74,50.76,26445.0,44.0846,44.0933,44.0152,44.0326,26445.0
2015-09-24 12:55:00,50.76,50.79,50.74,50.75,29200.0,44.0326,44.0586,44.0152,44.0239,29200.0
2015-09-24 13:00:00,50.75,50.8,50.73,50.75,34089.0,44.0239,44.0673,44.0066,44.0239,34089.0
2015-09-24 13:05:00,50.75,50.81,50.74,50.81,23730.0,44.0239,44.076,44.0152,44.076,23730.0
2015-09-24 13:10:00,50.81,50.85,50.77,50.82,19184.0,44.076,44.1107,44.0413,44.0846,19184.0
2015-09-24 13:15:00,50.83,50.83,50.71,50.71,25494.0,44.0933,44.0933,43.9892,43.9892,25494.0
2015-09-24 13:20:00,50.7,50.72,50.66,50.67,24520.0,43.9805,43.9979,43.9458,43.9545,24520.0
2015-09-24 13:25:00,50.67,50.67,50.57,50.64,36245.0,43.9545,43.9545,43.8678,43.9285,36245.0
2015-09-24 13:30:00,50.64,50.65,50.59,50.65,20457.0,43.9285,43.9372,43.8851,43.9372,20457.0
2015-09-24 13:35:00,50.65,50.65,50.6,50.61,20223.0,43.9372,43.9372,43.8938,43.9025,20223.0
2015-09-24 13:40:00,50.6,50.65,50.58,50.62,26682.0,43.8938,43.9372,43.8764,43.9111,26682.0
2015-09-24 13:45:00,50.62,50.64,50.57,50.63,35368.0,43.9111,43.9285,43.8678,43.9198,35368.0
2015-09-24 13:50:00,50.63,50.68,50.62,50.64,37755.0,43.9198,43.9632,43.9111,43.9285,37755.0
2015-09-24 13:55:00,50.64,50.7,50.61,50.62,27396.0,43.9285,43.9805,43.9025,43.9111,27396.0
2015-09-24 14:00:00,50.62,50.62,50.54,50.57,26048.0,43.9111,43.9111,43.8417,43.8678,26048.0
2015-09-24 14:05:00,50.56,50.62,50.56,50.6,38481.0,43.8591,43.9111,43.8591,43.8938,38481.0
2015-09-24 14:10:00,50.59,50.68,50.59,50.62,26080.0,43.8851,43.9632,43.8851,43.9111,26080.0
2015-09-24 14:15:00,50.62,50.73,50.61,50.71,27136.0,43.9111,44.0066,43.9025,43.9892,27136.0
2015-09-24 14:20:00,50.71,50.8,50.69,50.76,21772.0,43.9892,44.0673,43.9719,44.0326,21772.0
2015-09-24 14:25:00,50.75,50.81,50.74,50.8,39681.0,44.0239,44.076,44.0152,44.0673,39681.0
2015-09-24 14:30:00,50.79,50.8,50.7,50.75,27828.0,44.0586,44.0673,43.9805,44.0239,27828.0
2015-09-24 14:35:00,50.75,50.78,50.72,50.77,54434.0,44.0239,44.0499,43.9979,44.0413,54434.0
2015-09-24 14:40:00,50.78,50.81,50.68,50.77,56709.0,44.0499,44.076,43.9632,44.0413,56709.0
2015-09-24 14:45:00,50.78,50.97,50.77,50.97,49842.0,44.0499,44.2148,44.0413,44.2148,49842.0
2015-09-24 14:50:00,50.96,51.0,50.92,50.95,50307.0,44.2061,44.2408,44.1714,44.1974,50307.0
2015-09-24 14:55:00,50.95,51.08,50.95,50.96,58473.0,44.1974,44.3102,44.1974,44.2061,58473.0
2015-09-24 15:00:00,50.97,51.04,50.93,50.94,55807.0,44.2148,44.2755,44.1801,44.1887,55807.0
2015-09-24 15:05:00,50.94,50.97,50.77,50.81,57072.0,44.1887,44.2148,44.0413,44.076,57072.0
2015-09-24 15:10:00,50.81,50.85,50.74,50.83,57163.0,44.076,44.1107,44.0152,44.0933,57163.0
2015-09-24 15:15:00,50.82,50.92,50.81,50.9,50439.0,44.0846,44.1714,44.076,44.154,50439.0
2015-09-24 15:20:00,50.9,50.99,50.9,50.91,44790.0,44.154,44.2321,44.154,44.1627,44790.0
2015-09-24 15:25:00,50.91,51.02,50.88,50.98,55624.0,44.1627,44.2581,44.1367,44.2234,55624.0
2015-09-24 15:30:00,50.97,51.0,50.91,50.94,42656.0,44.2148,44.2408,44.1627,44.1887,42656.0
2015-09-24 15:35:00,50.93,50.93,50.82,50.86,56715.0,44.1801,44.1801,44.0846,44.1193,56715.0
2015-09-24 15:40:00,50.85,50.95,50.83,50.89,73032.0,44.1107,44.1974,44.0933,44.1454,73032.0
2015-09-24 15:45:00,50.9,50.92,50.85,50.87,91587.0,44.154,44.1714,44.1107,44.128,91587.0
2015-09-24 15:50:00,50.87,50.87,50.76,50.84,127359.0,44.128,44.128,44.0326,44.102,127359.0
2015-09-24 15:55:00,50.84,50.97,50.82,50.89,187386.0,44.102,44.2148,44.0846,44.1454,187386.0
2015-09-25 09:30:00,51.41,51.41,51.17,51.2,121590.0,44.5964,44.5964,44.3882,44.4143,121590.0
2015-09-25 09:35:00,51.2,51.25,51.17,51.22,67077.0,44.4143,44.4576,44.3882,44.4316,67077.0
2015-09-25 09:40:00,51.21,51.25,51.15,51.22,89508.0,44.4229,44.4576,44.3709,44.4316,89508.0
2015-09-25 09:45:00,51.21,51.32,51.21,51.32,43804.0,44.4229,44.5184,44.4229,44.5184,43804.0
2015-09-25 09:50:00,51.33,51.41,51.29,51.3,49103.0,44.527,44.5964,44.4923,44.501,49103.0
2015-09-25 09:55:00,51.31,51.34,51.21,51.21,21199.0,44.5097,44.5357,44.4229,44.4229,21199.0
2015-09-25 10:00:00,51.22,51.31,51.09,51.14,41568.0,44.4316,44.5097,44.3189,44.3622,41568.0
2015-09-25 10:05:00,51.14,51.18,51.06,51.16,34249.0,44.3622,44.3969,44.2928,44.3796,34249.0
2015-09-25 10:10:00,51.16,51.18,51.08,51.17,29882.0,44.3796,44.3969,44.3102,44.3882,29882.0
2015-09-25 10:15:00,51.18,51.22,51.12,51.15,19764.0,44.3969,44.4316,44.3449,44.3709,19764.0
2015-09-25 10:20:00,51.16,51.21,51.13,51.16,65514.0,44.3796,44.4229,44.3536,44.3796,65514.0
2015-09-25 10:25:00,51.16,51.24,51.15,51.22,20409.0,44.3796,44.449,44.3709,44.4316,20409.0
2015-09-25 10:30:00,51.21,51.3,51.18,51.27,43898.0,44.4229,44.501,44.3969,44.475,43898.0
2015-09-25 10:35:00,51.27,51.41,51.26,51.41,36983.0,44.475,44.5964,44.4663,44.5964,36983.0
2015-09-25 10:40:00,51.4,51.47,51.34,51.47,36282.0,44.5878,44.6485,44.5357,44.6485,36282.0
2015-09-25 10:45:00,51.47,51.54,51.44,51.51,61311.0,44.6485,44.7092,44.6225,44.6832,61311.0
2015-09-25 10:50:00,51.51,51.57,51.51,51.54,45583.0,44.6832,44.7352,44.6832,44.7092,45583.0
2015-09-25 10:55:00,51.54,51.62,51.53,51.59,82074.0,44.7092,44.7786,44.7005,44.7526,82074.0
2015-09-25 11:00:00,51.59,51.59,51.46,51.46,43613.0,44.7526,44.7526,44.6398,44.6398,43613.0
2015-09-25 11:05:00,51.46,51.51,51.45,51.5,23500.0,44.6398,44.6832,44.6311,44.6745,23500.0
2015-09-25 11:10:00,51.49,51.61,51.48,51.59,38568.0,44.6658,44.7699,44.6572,44.7526,38568.0
2015-09-25 11:15:00,51.58,51.58,51.51,51.51,30755.0,44.7439,44.7439,44.6832,44.6832,30755.0
2015-09-25 11:20:00,51.5,51.52,51.47,51.47,36553.0,44.6745,44.6919,44.6485,44.6485,36553.0
2015-09-25 11:25:00,51.47,51.52,51.46,51.48,34038.0,44.6485,44.6919,44.6398,44.6572,34038.0
2015-09-25 11:30:00,51.48,51.49,51.4,51.44,29926.0,44.6572,44.6658,44.5878,44.6225,29926.0
2015-09-25 11:35:00,51.43,51.45,51.37,51.38,15689.0,44.6138,44.6311,44.5617,44.5704,15689.0
2015-09-25 11:40:00,51.37,51.45,51.37,51.44,21481.0,44.5617,44.6311,44.5617,44.6225,21481.0
2015-09-25 11:45:00,51.43,51.51,51.43,51.48,15159.0,44.6138,44.6832,44.6138,44.6572,15159.0
2015-09-25 11:50:00,51.47,51.52,51.47,51.5,16213.0,44.6485,44.6919,44.6485,44.6745,16213.0
2015-09-25 11:55:00,51.51,51.54,51.46,51.49,20755.0,44.6832,44.7092,44.6398,44.6658,20755.0
2015-09-25 12:00:00,51.49,51.51,51.44,51.44,22163.0,44.6658,44.6832,44.6225,44.6225,22163.0
2015-09-25 12:05:00,51.44,51.46,51.42,51.42,13909.0,44.6225,44.6398,44.6051,44.6051,13909.0
2015-09-25 12:10:00,51.42,51.47,51.4,51.43,21224.0,44.6051,44.6485,44.5878,44.6138,21224.0
2015-09-25 12:15:00,51.43,51.43,51.27,51.27,28418.0,44.6138,44.6138,44.475,44.475,28418.0
2015-09-25 12:20:00,51.27,51.27,51.21,51.27,31360.0,44.475,44.475,44.4229,44.475,31360.0
2015-09-25 12:25:00,51.28,51.28,51.22,51.23,33369.0,44.4837,44.4837,44.4316,44.4403,33369.0
2015-09-25 12:30:00,51.23,51.26,51.2,51.25,34206.0,44.4403,44.4663,44.4143,44.4576,34206.0
2015-09-25 12:35:00,51.25,51.25,51.2,51.25,38993.0,44.4576,44.4576,44.4143,44.4576,38993.0
2015-09-25 12:40:00,51.25,51.28,51.23,51.27,53084.0,44.4576,44.4837,44.4403,44.475,53084.0
2015-09-25 12:45:00,51.27,51.29,51.24,51.25,19781.0,44.475,44.4923,44.449,44.4576,19781.0
2015-09-25 12:50:00,51.25,51.39,51.25,51.39,21605.0,44.4576,44.5791,44.4576,44.5791,21605.0
2015-09-25 12:55:00,51.4,51.42,51.34,51.35,53260.0,44.5878,44.6051,44.5357,44.5444,53260.0
2015-09-25 13:00:00,51.35,51.44,51.35,51.43,15734.0,44.5444,44.6225,44.5444,44.6138,15734.0
2015-09-25 13:05:00,51.44,51.46,51.39,51.45,45672.0,44.6225,44.6398,44.5791,44.6311,45672.0
2015-09-25 13:10:00,51.45,51.46,51.43,51.43,29514.0,44.6311,44.6398,44.6138,44.6138,29514.0
2015-09-25 13:15:00,51.44,51.46,51.41,51.44,35815.0,44.6225,44.6398,44.5964,44.6225,35815.0
2015-09-25 13:20:00,51.44,51.44,51.32,51.32,31916.0,44.6225,44.6225,44.5184,44.5184,31916.0
2015-09-25 13:25:00,51.33,51.34,51.29,51.33,22222.0,44.527,44.5357,44.4923,44.527,22222.0
2015-09-25 13:30:00,51.34,51.36,51.29,51.36,33354.0,44.5357,44.5531,44.4923,44.5531,33354.0
2015-09-25 13:35:00,51.36,51.44,51.35,51.43,41668.0,44.5531,44.6225,44.5444,44.6138,41668.0
2015-09-25 13:40:00,51.43,51.5,51.42,51.48,57423.0,44.6138,44.6745,44.6051,44.6572,57423.0
2015-09-25 13:45:00,51.48,51.58,51.48,51.58,57041.0,44.6572,44.7439,44.6572,44.7439,57041.0
2015-09-25 13:50:00,51.57,51.59,51.54,51.55,27921.0,44.7352,44.7526,44.7092,44.7179,27921.0
2015-09-25 13:55:00,51.55,51.6,51.52,51.54,18547.0,44.7179,44.7613,44.6919,44.7092,18547.0
2015-09-25 14:00:00,51.54,51.62,51.53,51.55,22623.0,44.7092,44.7786,44.7005,44.7179,22623.0
2015-09-25 14:05:00,51.56,51.62,51.53,51.54,29345.0,44.7266,44.7786,44.7005,44.7092,29345.0
2015-09-25 14:10:00,51.54,51.54,51.4,51.4,25205.0,44.7092,44.7092,44.5878,44.5878,25205.0
2015-09-25 14:15:00,51.39,51.42,51.29,51.29,35500.0,44.5791,44.6051,44.4923,44.4923,35500.0
2015-09-25 14:20:00,51.28,51.29,51.2,51.24,46141.0,44.4837,44.4923,44.4143,44.449,46141.0
2015-09-25 14:25:00,51.25,51.26,51.09,51.11,49264.0,44.4576,44.4663,44.3189,44.3362,49264.0
2015-09-25 14:30:00,51.11,51.12,50.97,51.06,57796.0,44.3362,44.3449,44.2148,44.2928,57796.0
2015-09-25 14:35:00,51.05,51.1,50.98,50.98,44401.0,44.2842,44.3275,44.2234,44.2234,44401.0
2015-09-25 14:40:00,50.98,50.99,50.81,50.82,34117.0,44.2234,44.2321,44.076,44.0846,34117.0
2015-09-25 14:45:00,50.81,50.85,50.71,50.72,51377.0,44.076,44.1107,43.9892,43.9979,51377.0
2015-09-25 14:50:00,50.73,50.81,50.68,50.8,44287.0,44.0066,44.076,43.9632,44.0673,44287.0
2015-09-25 14:55:00,50.8,50.86,50.75,50.85,39422.0,44.0673,44.1193,44.0239,44.1107,39422.0
2015-09-25 15:00:00,50.86,50.86,50.67,50.67,68431.0,44.1193,44.1193,43.9545,43.9545,68431.0
2015-09-25 15:05:00,50.67,50.68,50.48,50.49,74284.0,43.9545,43.9632,43.7897,43.7984,74284.0
2015-09-25 15:10:00,50.49,50.53,50.41,50.42,60865.0,43.7984,43.8331,43.729,43.7376,60865.0
2015-09-25 15:15:00,50.42,50.56,50.42,50.5,41145.0,43.7376,43.8591,43.7376,43.807,41145.0
2015-09-25 15:20:00,50.5,50.61,50.48,50.58,49840.0,43.807,43.9025,43.7897,43.8764,49840.0
2015-09-25 15:25:00,50.59,50.71,50.56,50.64,56555.0,43.8851,43.9892,43.8591,43.9285,56555.0
2015-09-25 15:30:00,50.64,50.74,50.61,50.72,60191.0,43.9285,44.0152,43.9025,43.9979,60191.0
2015-09-25 15:35:00,50.73,50.78,50.62,50.63,98457.0,44.0066,44.0499,43.9111,43.9198,98457.0
2015-09-25 15:40:00,50.63,50.74,50.61,50.72,89234.0,43.9198,44.0152,43.9025,43.9979,89234.0
2015-09-25 15:45:00,50.72,50.77,50.65,50.74,86436.0,43.9979,44.0413,43.9372,44.0152,86436.0
2015-09-25 15:50:00,50.74,50.74,50.63,50.69,75122.0,44.0152,44.0152,43.9198,43.9719,75122.0
2015-09-25 15:55:00,50.69,50.75,50.65,50.71,172316.0,43.9719,44.0239,43.9372,43.9892,172316.0
2015-09-28 09:30:00,50.54,50.65,50.11,50.14,171324.0,43.8417,43.9372,43.4687,43.4948,171324.0
2015-09-28 09:35:00,50.14,50.31,50.02,50.29,128727.0,43.4948,43.6422,43.3907,43.6249,128727.0
2015-09-28 09:40:00,50.29,50.29,50.1,50.17,146333.0,43.6249,43.6249,43.4601,43.5208,146333.0
2015-09-28 09:45:00,50.15,50.21,50.11,50.16,96572.0,43.5034,43.5555,43.4687,43.5121,96572.0
2015-09-28 09:50:00,50.16,50.16,50.02,50.04,110944.0,43.5121,43.5121,43.3907,43.408,110944.0
2015-09-28 09:55:00,50.03,50.17,49.99,50.05,49841.0,43.3993,43.5208,43.3646,43.4167,49841.0
2015-09-28 10:00:00,50.04,50.08,49.96,49.98,45812.0,43.408,43.4427,43.3386,43.356,45812.0
2015-09-28 10:05:00,49.97,49.98,49.78,49.81,130091.0,43.3473,43.356,43.1825,43.2085,130091.0
2015-09-28 10:10:00,49.81,49.81,49.68,49.72,68557.0,43.2085,43.2085,43.0957,43.1304,68557.0
2015-09-28 10:15:00,49.72,49.76,49.67,49.75,63483.0,43.1304,43.1651,43.087,43.1564,63483.0
2015-09-28 10:20:00,49.75,49.75,49.66,49.74,64842.0,43.1564,43.1564,43.0784,43.1478,64842.0
2015-09-28 10:25:00,49.74,49.83,49.72,49.8,43434.0,43.1478,43.2258,43.1304,43.1998,43434.0
2015-09-28 10:30:00,49.79,49.79,49.67,49.7,39992.0,43.1911,43.1911,43.087,43.1131,39992.0
2015-09-28 10:35:00,49.69,49.69,49.54,49.55,74313.0,43.1044,43.1044,42.9743,42.983,74313.0
2015-09-28 10:40:00,49.55,49.56,49.46,49.48,73554.0,42.983,42.9916,42.9049,42.9222,73554.0
2015-09-28 10:45:00,49.48,49.5,49.39,49.45,43918.0,42.9222,42.9396,42.8442,42.8962,43918.0
2015-09-28 10:50:00,49.45,49.45,49.31,49.33,91071.0,42.8962,42.8962,42.7748,42.7921,91071.0
2015-09-28 10:55:00,49.33,49.39,49.31,49.38,49305.0,42.7921,42.8442,42.7748,42.8355,49305.0
2015-09-28 11:00:00,49.39,49.55,49.38,49.53,39411.0,42.8442,42.983,42.8355,42.9656,39411.0
2015-09-28 11:05:00,49.54,49.59,49.43,49.43,34290.0,42.9743,43.0177,42.8789,42.8789,34290.0
2015-09-28 11:10:00,49.42,49.43,49.27,49.28,71160.0,42.8702,42.8789,42.7401,42.7487,71160.0
2015-09-28 11:15:00,49.27,49.38,49.26,49.31,23444.0,42.7401,42.8355,42.7314,42.7748,23444.0
2015-09-28 11:20:00,49.3,49.43,49.29,49.41,22623.0,42.7661,42.8789,42.7574,42.8615,22623.0
2015-09-28 11:25:00,49.4,49.4,49.24,49.28,53764.0,42.8528,42.8528,42.714,42.7487,53764.0
2015-09-28 11:30:00,49.28,49.38,49.24,49.27,41427.0,42.7487,42.8355,42.714,42.7401,41427.0
2015-09-28 11:35:00,49.28,49.34,49.27,49.33,19373.0,42.7487,42.8008,42.7401,42.7921,19373.0
2015-09-28 11:40:00,49.33,49.37,49.29,49.29,24624.0,42.7921,42.8268,42.7574,42.7574,24624.0
2015-09-28 11:45:00,49.3,49.32,49.11,49.18,57739.0,42.7661,42.7834,42.6013,42.662,57739.0
2015-09-28 11:50:00,49.17,49.22,49.14,49.21,40261.0,42.6533,42.6967,42.6273,42.688,40261.0
2015-09-28 11:55:00,49.21,49.21,49.03,49.03,76489.0,42.688,42.688,42.5319,42.5319,76489.0
2015-09-28 12:00:00,49.03,49.05,49.0,49.04,57793.0,42.5319,42.5492,42.5058,42.5405,57793.0
2015-09-28 12:05:00,49.03,49.05,48.98,48.98,22450.0,42.5319,42.5492,42.4885,42.4885,22450.0
2015-09-28 12:10:00,48.99,49.0,48.88,48.9,61102.0,42.4972,42.5058,42.4018,42.4191,61102.0
2015-09-28 12:15:00,48.91,48.92,48.78,48.79,59665.0,42.4278,42.4364,42.315,42.3237,59665.0
2015-09-28 12:20:00,48.78,48.81,48.72,48.81,44217.0,42.315,42.341,42.263,42.341,44217.0
2015-09-28 12:25:00,48.8,48.87,48.8,48.81,40388.0,42.3324,42.3931,42.3324,42.341,40388.0
2015-09-28 12:30:00,48.8,48.82,48.76,48.78,24242.0,42.3324,42.3497,42.2977,42.315,24242.0
2015-09-28 12:35:00,48.78,48.8,48.75,48.77,22633.0,42.315,42.3324,42.289,42.3063,22633.0
2015-09-28 12:40:00,48.77,48.81,48.71,48.71,28531.0,42.3063,42.341,42.2543,42.2543,28531.0
2015-09-28 12:45:00,48.71,48.75,48.68,48.75,32277.0,42.2543,42.289,42.2283,42.289,32277.0
2015-09-28 12:50:00,48.74,48.77,48.68,48.76,38294.0,42.2803,42.3063,42.2283,42.2977,38294.0
2015-09-28 12:55:00,48.76,48.78,48.67,48.68,41305.0,42.2977,42.315,42.2196,42.2283,41305.0
2015-09-28 13:00:00,48.67,48.77,48.66,48.74,28891.0,42.2196,42.3063,42.2109,42.2803,28891.0
2015-09-28 13:05:00,48.75,48.9,48.74,48.88,28694.0,42.289,42.4191,42.2803,42.4018,28694.0
2015-09-28 13:10:00,48.88,48.88,48.73,48.75,37244.0,42.4018,42.4018,42.2716,42.289,37244.0
2015-09-28 13:15:00,48.75,48.75,48.61,48.64,45351.0,42.289,42.289,42.1675,42.1936,45351.0
2015-09-28 13:20:00,48.63,48.66,48.55,48.62,53566.0,42.1849,42.2109,42.1155,42.1762,53566.0
2015-09-28 13:25:00,48.61,48.62,48.58,48.61,32168.0,42.1675,42.1762,42.1415,42.1675,32168.0
2015-09-28 13:30:00,48.6,48.67,48.57,48.64,34573.0,42.1589,42.2196,42.1328,42.1936,34573.0
2015-09-28 13:35:00,48.64,48.74,48.64,48.73,33113.0,42.1936,42.2803,42.1936,42.2716,33113.0
2015-09-28 13:40:00,48.73,48.78,48.66,48.74,27812.0,42.2716,42.315,42.2109,42.2803,27812.0
2015-09-28 13:45:00,48.74,48.75,48.66,48.68,20575.0,42.2803,42.289,42.2109,42.2283,20575.0
2015-09-28 13:50:00,48.68,48.71,48.61,48.62,43324.0,42.2283,42.2543,42.1675,42.1762,43324.0
2015-09-28 13:55:00,48.63,48.63,48.45,48.46,107107.0,42.1849,42.1849,42.0287,42.0374,107107.0
2015-09-28 14:00:00,48.46,48.49,48.41,48.42,42470.0,42.0374,42.0634,41.994,42.0027,42470.0
2015-09-28 14:05:00,48.41,48.48,48.4,48.45,63950.0,41.994,42.0548,41.9854,42.0287,63950.0
2015-09-28 14:10:00,48.45,48.45,48.32,48.33,49857.0,42.0287,42.0287,41.916,41.9246,49857.0
2015-09-28 14:15:00,48.32,48.32,48.09,48.16,161806.0,41.916,41.916,41.7165,41.7772,161806.0
2015-09-28 14:20:00,48.16,48.21,48.14,48.21,81103.0,41.7772,41.8205,41.7598,41.8205,81103.0
2015-09-28 14:25:00,48.21,48.31,48.19,48.31,80989.0,41.8205,41.9073,41.8032,41.9073,80989.0
2015-09-28 14:30:00,48.31,48.33,48.28,48.33,67115.0,41.9073,41.9246,41.8813,41.9246,67115.0
2015-09-28 14:35:00,48.33,48.48,48.32,48.47,61313.0,41.9246,42.0548,41.916,42.0461,61313.0
2015-09-28 14:40:00,48.48,48.52,48.44,48.45,100158.0,42.0548,42.0895,42.0201,42.0287,100158.0
2015-09-28 14:45:00,48.45,48.54,48.44,48.48,63451.0,42.0287,42.1068,42.0201,42.0548,63451.0
2015-09-28 14:50:00,48.49,48.5,48.41,48.42,98311.0,42.0634,42.0721,41.994,42.0027,98311.0
2015-09-28 14:55:00,48.43,48.46,48.39,48.46,44697.0,42.0114,42.0374,41.9767,42.0374,44697.0
2015-09-28 15:00:00,48.47,48.47,48.36,48.47,56562.0,42.0461,42.0461,41.9507,42.0461,56562.0
2015-09-28 15:05:00,48.46,48.46,48.39,48.4,54535.0,42.0374,42.0374,41.9767,41.9854,54535.0
2015-09-28 15:10:00,48.4,48.41,48.35,48.39,66780.0,41.9854,41.994,41.942,41.9767,66780.0
2015-09-28 15:15:00,48.39,48.52,48.37,48.51,59319.0,41.9767,42.0895,41.9593,42.0808,59319.0
2015-09-28 15:20:00,48.51,48.56,48.45,48.47,65497.0,42.0808,42.1242,42.0287,42.0461,65497.0
2015-09-28 15:25:00,48.47,48.52,48.46,48.48,58980.0,42.0461,42.0895,42.0374,42.0548,58980.0
2015-09-28 15:30:00,48.47,48.64,48.46,48.64,123424.0,42.0461,42.1936,42.0374,42.1936,123424.0
2015-09-28 15:35:00,48.63,48.71,48.6,48.63,125224.0,42.1849,42.2543,42.1589,42.1849,125224.0
2015-09-28 15:40:00,48.62,48.78,48.62,48.68,119505.0,42.1762,42.315,42.1762,42.2283,119505.0
2015-09-28 15:45:00,48.68,48.78,48.67,48.78,96646.0,42.2283,42.315,42.2196,42.315,96646.0
2015-09-28 15:50:00,48.77,48.83,48.74,48.77,142202.0,42.3063,42.3584,42.2803,42.3063,142202.0
2015-09-28 15:55:00,48.77,48.77,48.62,48.64,194203.0,42.3063,42.3063,42.1762,42.1936,194203.0
2015-09-29 09:30:00,48.81,48.84,48.46,48.56,108523.0,42.341,42.3671,42.0374,42.1242,108523.0
2015-09-29 09:35:00,48.56,48.59,48.28,48.3,102639.0,42.1242,42.1502,41.8813,41.8986,102639.0
2015-09-29 09:40:00,48.3,48.3,48.03,48.08,144862.0,41.8986,41.8986,41.6644,41.7078,144862.0
2015-09-29 09:45:00,48.07,48.15,48.01,48.05,91334.0,41.6991,41.7685,41.6471,41.6818,91334.0
2015-09-29 09:50:00,48.05,48.31,48.0,48.3,129636.0,41.6818,41.9073,41.6384,41.8986,129636.0
2015-09-29 09:55:00,48.32,48.6,48.32,48.55,91278.0,41.916,42.1589,41.916,42.1155,91278.0
2015-09-29 10:00:00,48.55,48.68,48.4,48.42,72222.0,42.1155,42.2283,41.9854,42.0027,72222.0
2015-09-29 10:05:00,48.42,48.57,48.37,48.41,49741.0,42.0027,42.1328,41.9593,41.994,49741.0
2015-09-29 10:10:00,48.41,48.62,48.4,48.56,93682.0,41.994,42.1762,41.9854,42.1242,93682.0
2015-09-29 10:15:00,48.56,48.57,48.53,48.55,138257.0,42.1242,42.1328,42.0981,42.1155,138257.0
2015-09-29 10:20:00,48.54,48.59,48.44,48.46,55820.0,42.1068,42.1502,42.0201,42.0374,55820.0
2015-09-29 10:25:00,48.47,48.75,48.47,48.73,27904.0,42.0461,42.289,42.0461,42.2716,27904.0
2015-09-29 10:30:00,48.74,48.84,48.72,48.77,31239.0,42.2803,42.3671,42.263,42.3063,31239.0
2015-09-29 10:35:00,48.78,48.79,48.69,48.7,26321.0,42.315,42.3237,42.2369,42.2456,26321.0
2015-09-29 10:40:00,48.7,48.72,48.53,48.56,58152.0,42.2456,42.263,42.0981,42.1242,58152.0
2015-09-29 10:45:00,48.55,48.57,48.44,48.45,58234.0,42.1155,42.1328,42.0201,42.0287,58234.0
2015-09-29 10:50:00,48.45,48.5,48.42,48.49,29053.0,42.0287,42.0721,42.0027,42.0634,29053.0
2015-09-29 10:55:00,48.49,48.54,48.48,48.49,41663.0,42.0634,42.1068,42.0548,42.0634,41663.0
2015-09-29 11:00:00,48.51,48.55,48.46,48.53,45426.0,42.0808,42.1155,42.0374,42.0981,45426.0
2015-09-29 11:05:00,48.54,48.56,48.46,48.48,33043.0,42.1068,42.1242,42.0374,42.0548,33043.0
2015-09-29 11:10:00,48.47,48.48,48.31,48.34,44061.0,42.0461,42.0548,41.9073,41.9333,44061.0
2015-09-29 11:15:00,48.34,48.36,48.27,48.29,39026.0,41.9333,41.9507,41.8726,41.8899,39026.0
2015-09-29 11:20:00,48.29,48.33,48.19,48.32,34129.0,41.8899,41.9246,41.8032,41.916,34129.0
2015-09-29 11:25:00,48.32,48.45,48.31,48.43,22996.0,41.916,42.0287,41.9073,42.0114,22996.0
2015-09-29 11:30:00,48.43,48.44,48.25,48.25,19900.0,42.0114,42.0201,41.8552,41.8552,19900.0
2015-09-29 11:35:00,48.27,48.35,48.19,48.35,37359.0,41.8726,41.942,41.8032,41.942,37359.0
2015-09-29 11:40:00,48.34,48.41,48.3,48.3,34091.0,41.9333,41.994,41.8986,41.8986,34091.0
2015-09-29 11:45:00,48.3,48.46,48.28,48.45,25682.0,41.8986,42.0374,41.8813,42.0287,25682.0
2015-09-29 11:50:00,48.45,48.56,48.42,48.52,14987.0,42.0287,42.1242,42.0027,42.0895,14987.0
2015-09-29 11:55:00,48.53,48.53,48.39,48.39,18989.0,42.0981,42.0981,41.9767,41.9767,18989.0
2015-09-29 12:00:00,48.38,48.43,48.31,48.36,24038.0,41.968,42.0114,41.9073,41.9507,24038.0
2015-09-29 12:05:00,48.36,48.38,48.28,48.3,17664.0,41.9507,41.968,41.8813,41.8986,17664.0
2015-09-29 12:10:00,48.32,48.32,48.18,48.25,23489.0,41.916,41.916,41.7945,41.8552,23489.0
2015-09-29 12:15:00,48.25,48.31,48.18,48.19,25234.0,41.8552,41.9073,41.7945,41.8032,25234.0
2015-09-29 12:20:00,48.18,48.23,48.13,48.16,48229.0,41.7945,41.8379,41.7512,41.7772,48229.0
2015-09-29 12:25:00,48.17,48.25,48.15,48.19,31772.0,41.7859,41.8552,41.7685,41.8032,31772.0
2015-09-29 12:30:00,48.19,48.22,48.13,48.21,29464.0,41.8032,41.8292,41.7512,41.8205,29464.0
2015-09-29 12:35:00,48.21,48.21,48.11,48.13,18381.0,41.8205,41.8205,41.7338,41.7512,18381.0
2015-09-29 12:40:00,48.12,48.13,48.02,48.13,40482.0,41.7425,41.7512,41.6557,41.7512,40482.0
2015-09-29 12:45:00,48.13,48.13,48.0,48.04,24474.0,41.7512,41.7512,41.6384,41.6731,24474.0
2015-09-29 12:50:00,48.04,48.13,48.0,48.11,40041.0,41.6731,41.7512,41.6384,41.7338,40041.0
2015-09-29 12:55:00,48.1,48.1,48.0,48.03,36881.0,41.7251,41.7251,41.6384,41.6644,36881.0
2015-09-29 13:00:00,48.04,48.1,48.02,48.09,28228.0,41.6731,41.7251,41.6557,41.7165,28228.0
2015-09-29 13:05:00,48.08,48.23,48.07,48.19,25056.0,41.7078,41.8379,41.6991,41.8032,25056.0
2015-09-29 13:10:00,48.18,48.28,48.16,48.24,18228.0,41.7945,41.8813,41.7772,41.8466,18228.0
2015-09-29 13:15:00,48.25,48.37,48.24,48.37,23750.0,41.8552,41.9593,41.8466,41.9593,23750.0
2015-09-29 13:20:00,48.37,48.46,48.34,48.38,33039.0,41.9593,42.0374,41.9333,41.968,33039.0
2015-09-29 13:25:00,48.37,48.47,48.37,48.39,23519.0,41.9593,42.0461,41.9593,41.9767,23519.0
2015-09-29 13:30:00,48.39,48.46,48.38,48.4,31119.0,41.9767,42.0374,41.968,41.9854,31119.0
2015-09-29 13:35:00,48.39,48.42,48.36,48.39,14577.0,41.9767,42.0027,41.9507,41.9767,14577.0
2015-09-29 13:40:00,48.39,48.47,48.38,48.45,26050.0,41.9767,42.0461,41.968,42.0287,26050.0
2015-09-29 13:45:00,48.45,48.48,48.38,48.42,23343.0,42.0287,42.0548,41.968,42.0027,23343.0
2015-09-29 13:50:00,48.42,48.44,48.37,48.38,17087.0,42.0027,42.0201,41.9593,41.968,17087.0
2015-09-29 13:55:00,48.4,48.49,48.4,48.48,17550.0,41.9854,42.0634,41.9854,42.0548,17550.0
2015-09-29 14:00:00,48.49,48.49,48.37,48.39,19197.0,42.0634,42.0634,41.9593,41.9767,19197.0
2015-09-29 14:05:00,48.39,48.44,48.37,48.41,22826.0,41.9767,42.0201,41.9593,41.994,22826.0
2015-09-29 14:10:00,48.41,48.42,48.34,48.34,31909.0,41.994,42.0027,41.9333,41.9333,31909.0
2015-09-29 14:15:00,48.33,48.34,48.27,48.29,42317.0,41.9246,41.9333,41.8726,41.8899,42317.0
2015-09-29 14:20:00,48.29,48.31,48.24,48.26,30695.0,41.8899,41.9073,41.8466,41.8639,30695.0
2015-09-29 14:25:00,48.27,48.39,48.26,48.37,36762.0,41.8726,41.9767,41.8639,41.9593,36762.0
2015-09-29 14:30:00,48.36,48.37,48.25,48.26,31647.0,41.9507,41.9593,41.8552,41.8639,31647.0
2015-09-29 14:35:00,48.26,48.31,48.21,48.31,24887.0,41.8639,41.9073,41.8205,41.9073,24887.0
2015-09-29 14:40:00,48.32,48.33,48.26,48.29,31427.0,41.916,41.9246,41.8639,41.8899,31427.0
2015-09-29 14:45:00,48.29,48.29,48.16,48.16,31019.0,41.8899,41.8899,41.7772,41.7772,31019.0
2015-09-29 14:50:00,48.15,48.18,48.1,48.16,44441.0,41.7685,41.7945,41.7251,41.7772,44441.0
2015-09-29 14:55:00,48.16,48.19,48.11,48.11,42900.0,41.7772,41.8032,41.7338,41.7338,42900.0
2015-09-29 15:00:00,48.1,48.13,48.02,48.08,58308.0,41.7251,41.7512,41.6557,41.7078,58308.0
2015-09-29 15:05:00,48.09,48.14,48.05,48.09,54799.0,41.7165,41.7598,41.6818,41.7165,54799.0
2015-09-29 15:10:00,48.08,48.1,48.03,48.04,47775.0,41.7078,41.7251,41.6644,41.6731,47775.0
2015-09-29 15:15:00,48.03,48.09,48.0,48.01,54045.0,41.6644,41.7165,41.6384,41.6471,54045.0
2015-09-29 15:20:00,48.01,48.01,47.83,47.88,85617.0,41.6471,41.6471,41.4909,41.5343,85617.0
2015-09-29 15:25:00,47.87,47.9,47.79,47.85,75693.0,41.5256,41.5516,41.4562,41.5083,75693.0
2015-09-29 15:30:00,47.84,48.0,47.84,47.96,82591.0,41.4996,41.6384,41.4996,41.6037,82591.0
2015-09-29 15:35:00,47.96,48.11,47.94,48.02,97713.0,41.6037,41.7338,41.5863,41.6557,97713.0
2015-09-29 15:40:00,48.03,48.03,47.94,48.03,66320.0,41.6644,41.6644,41.5863,41.6644,66320.0
2015-09-29 15:45:00,48.03,48.21,47.98,48.2,111586.0,41.6644,41.8205,41.621,41.8119,111586.0
2015-09-29 15:50:00,48.21,48.26,48.14,48.23,131394.0,41.8205,41.8639,41.7598,41.8379,131394.0
2015-09-29 15:55:00,48.23,48.3,48.21,48.21,229432.0,41.8379,41.8986,41.8205,41.8205,229432.0
2015-09-30 09:30:00,49.81,49.81,49.61,49.66,183701.0,43.2085,43.2085,43.035,43.0784,183701.0
2015-09-30 09:35:00,49.66,49.78,49.55,49.55,112386.0,43.0784,43.1825,42.983,42.983,112386.0
2015-09-30 09:40:00,49.57,49.61,49.47,49.55,121464.0,43.0003,43.035,42.9136,42.983,121464.0
2015-09-30 09:45:00,49.55,49.7,49.46,49.69,105659.0,42.983,43.1131,42.9049,43.1044,105659.0
2015-09-30 09:50:00,49.7,49.77,49.66,49.73,55299.0,43.1131,43.1738,43.0784,43.1391,55299.0
2015-09-30 09:55:00,49.72,49.72,49.58,49.62,51623.0,43.1304,43.1304,43.009,43.0437,51623.0
2015-09-30 10:00:00,49.61,49.72,49.6,49.69,42958.0,43.035,43.1304,43.0263,43.1044,42958.0
2015-09-30 10:05:00,49.68,49.94,49.62,49.92,73698.0,43.0957,43.3213,43.0437,43.3039,73698.0
2015-09-30 10:10:00,49.92,49.92,49.74,49.75,56201.0,43.3039,43.3039,43.1478,43.1564,56201.0
2015-09-30 10:15:00,49.74,49.76,49.62,49.62,72863.0,43.1478,43.1651,43.0437,43.0437,72863.0
2015-09-30 10:20:00,49.62,49.67,49.59,49.66,68898.0,43.0437,43.087,43.0177,43.0784,68898.0
2015-09-30 10:25:00,49.67,49.73,49.63,49.69,56453.0,43.087,43.1391,43.0524,43.1044,56453.0
2015-09-30 10:30:00,49.69,49.77,49.65,49.72,44614.0,43.1044,43.1738,43.0697,43.1304,44614.0
2015-09-30 10:35:00,49.73,49.83,49.73,49.81,64880.0,43.1391,43.2258,43.1391,43.2085,64880.0
2015-09-30 10:40:00,49.82,49.84,49.75,49.76,38912.0,43.2172,43.2345,43.1564,43.1651,38912.0
2015-09-30 10:45:00,49.77,49.81,49.73,49.75,41704.0,43.1738,43.2085,43.1391,43.1564,41704.0
2015-09-30 10:50:00,49.74,49.78,49.7,49.73,44233.0,43.1478,43.1825,43.1131,43.1391,44233.0
2015-09-30 10:55:00,49.73,49.77,49.66,49.68,52710.0,43.1391,43.1738,43.0784,43.0957,52710.0
2015-09-30 11:00:00,49.68,49.7,49.55,49.6,41146.0,43.0957,43.1131,42.983,43.0263,41146.0
2015-09-30 11:05:00,49.59,49.6,49.57,49.57,22717.0,43.0177,43.0263,43.0003,43.0003,22717.0
2015-09-30 11:10:00,49.57,49.68,49.56,49.65,35380.0,43.0003,43.0957,42.9916,43.0697,35380.0
2015-09-30 11:15:00,49.65,49.67,49.55,49.65,45677.0,43.0697,43.087,42.983,43.0697,45677.0
2015-09-30 11:20:00,49.65,49.68,49.55,49.56,44946.0,43.0697,43.0957,42.983,42.9916,44946.0
2015-09-30 11:25:00,49.56,49.69,49.55,49.68,28861.0,42.9916,43.1044,42.983,43.0957,28861.0
2015-09-30 11:30:00,49.68,49.68,49.59,49.68,36446.0,43.0957,43.0957,43.0177,43.0957,36446.0
2015-09-30 11:35:00,49.67,49.67,49.42,49.43,29420.0,43.087,43.087,42.8702,42.8789,29420.0
2015-09-30 11:40:00,49.42,49.45,49.21,49.23,47827.0,42.8702,42.8962,42.688,42.7054,47827.0
2015-09-30 11:45:00,49.23,49.32,49.22,49.3,32113.0,42.7054,42.7834,42.6967,42.7661,32113.0
2015-09-30 11:50:00,49.3,49.33,49.21,49.26,27951.0,42.7661,42.7921,42.688,42.7314,27951.0
2015-09-30 11:55:00,49.25,49.3,49.17,49.28,33832.0,42.7227,42.7661,42.6533,42.7487,33832.0
2015-09-30 12:00:00,49.29,49.36,49.28,49.32,24176.0,42.7574,42.8181,42.7487,42.7834,24176.0
2015-09-30 12:05:00,49.32,49.32,49.14,49.14,57065.0,42.7834,42.7834,42.6273,42.6273,57065.0
2015-09-30 12:10:00,49.14,49.14,49.1,49.11,17909.0,42.6273,42.6273,42.5926,42.6013,17909.0
2015-09-30 12:15:00,49.11,49.17,49.06,49.13,30898.0,42.6013,42.6533,42.5579,42.6186,30898.0
2015-09-30 12:20:00,49.13,49.16,49.04,49.05,27114.0,42.6186,42.6446,42.5405,42.5492,27114.0
2015-09-30 12:25:00,49.05,49.15,49.04,49.12,42844.0,42.5492,42.636,42.5405,42.6099,42844.0
2015-09-30 12:30:00,49.12,49.16,49.07,49.12,33008.0,42.6099,42.6446,42.5666,42.6099,33008.0
2015-09-30 12:35:00,49.11,49.15,49.11,49.13,22850.0,42.6013,42.636,42.6013,42.6186,22850.0
2015-09-30 12:40:00,49.12,49.14,49.06,49.08,32955.0,42.6099,42.6273,42.5579,42.5752,32955.0
2015-09-30 12:45:00,49.09,49.1,48.91,48.94,41316.0,42.5839,42.5926,42.4278,42.4538,41316.0
2015-09-30 12:50:00,48.94,49.0,48.93,48.98,30054.0,42.4538,42.5058,42.4451,42.4885,30054.0
2015-09-30 12:55:00,48.97,48.99,48.94,48.95,14419.0,42.4798,42.4972,42.4538,42.4625,14419.0
2015-09-30 13:00:00,48.96,49.05,48.95,49.04,29817.0,42.4711,42.5492,42.4625,42.5405,29817.0
2015-09-30 13:05:00,49.04,49.1,49.03,49.05,18175.0,42.5405,42.5926,42.5319,42.5492,18175.0
2015-09-30 13:10:00,49.06,49.07,49.02,49.05,14958.0,42.5579,42.5666,42.5232,42.5492,14958.0
2015-09-30 13:15:00,49.05,49.24,49.04,49.23,33193.0,42.5492,42.714,42.5405,42.7054,33193.0
2015-09-30 13:20:00,49.23,49.23,49.13,49.14,20752.0,42.7054,42.7054,42.6186,42.6273,20752.0
2015-09-30 13:25:00,49.14,49.19,49.13,49.18,29027.0,42.6273,42.6707,42.6186,42.662,29027.0
2015-09-30 13:30:00,49.19,49.22,49.13,49.13,28596.0,42.6707,42.6967,42.6186,42.6186,28596.0
2015-09-30 13:35:00,49.14,49.18,49.12,49.15,26418.0,42.6273,42.662,42.6099,42.636,26418.0
2015-09-30 13:40:00,49.15,49.32,49.14,49.29,26494.0,42.636,42.7834,42.6273,42.7574,26494.0
2015-09-30 13:45:00,49.3,49.35,49.27,49.29,18199.0,42.7661,42.8095,42.7401,42.7574,18199.0
2015-09-30 13:50:00,49.3,49.38,49.23,49.34,99609.0,42.7661,42.8355,42.7054,42.8008,99609.0
2015-09-30 13:55:00,49.35,49.39,49.32,49.35,20113.0,42.8095,42.8442,42.7834,42.8095,20113.0
2015-09-30 14:00:00,49.35,49.39,49.31,49.33,41269.0,42.8095,42.8442,42.7748,42.7921,41269.0
2015-09-30 14:05:00,49.33,49.34,49.24,49.24,35547.0,42.7921,42.8008,42.714,42.714,35547.0
2015-09-30 14:10:00,49.24,49.26,49.19,49.23,29263.0,42.714,42.7314,42.6707,42.7054,29263.0
2015-09-30 14:15:00,49.23,49.34,49.21,49.32,29927.0,42.7054,42.8008,42.688,42.7834,29927.0
2015-09-30 14:20:00,49.33,49.38,49.31,49.37,26577.0,42.7921,42.8355,42.7748,42.8268,26577.0
2015-09-30 14:25:00,49.38,49.42,49.35,49.39,21775.0,42.8355,42.8702,42.8095,42.8442,21775.0
2015-09-30 14:30:00,49.4,49.44,49.22,49.27,46841.0,42.8528,42.8875,42.6967,42.7401,46841.0
2015-09-30 14:35:00,49.27,49.29,49.22,49.23,25765.0,42.7401,42.7574,42.6967,42.7054,25765.0
2015-09-30 14:40:00,49.22,49.37,49.22,49.37,16652.0,42.6967,42.8268,42.6967,42.8268,16652.0
2015-09-30 14:45:00,49.37,49.42,49.3,49.37,29848.0,42.8268,42.8702,42.7661,42.8268,29848.0
2015-09-30 14:50:00,49.37,49.38,49.3,49.34,41233.0,42.8268,42.8355,42.7661,42.8008,41233.0
2015-09-30 14:55:00,49.33,49.42,49.33,49.42,23836.0,42.7921,42.8702,42.7921,42.8702,23836.0
2015-09-30 15:00:00,49.42,49.49,49.34,49.35,41911.0,42.8702,42.9309,42.8008,42.8095,41911.0
2015-09-30 15:05:00,49.36,49.42,49.31,49.38,35344.0,42.8181,42.8702,42.7748,42.8355,35344.0
2015-09-30 15:10:00,49.38,49.43,49.35,49.41,22505.0,42.8355,42.8789,42.8095,42.8615,22505.0
2015-09-30 15:15:00,49.42,49.45,49.36,49.44,38768.0,42.8702,42.8962,42.8181,42.8875,38768.0
2015-09-30 15:20:00,49.44,49.51,49.4,49.4,40148.0,42.8875,42.9483,42.8528,42.8528,40148.0
2015-09-30 15:25:00,49.4,49.52,49.4,49.51,40168.0,42.8528,42.9569,42.8528,42.9483,40168.0
2015-09-30 15:30:00,49.52,49.64,49.51,49.64,44235.0,42.9569,43.061,42.9483,43.061,44235.0
2015-09-30 15:35:00,49.64,49.68,49.58,49.59,46860.0,43.061,43.0957,43.009,43.0177,46860.0
2015-09-30 15:40:00,49.59,49.63,49.57,49.62,52071.0,43.0177,43.0524,43.0003,43.0437,52071.0
2015-09-30 15:45:00,49.62,49.7,49.6,49.66,116967.0,43.0437,43.1131,43.0263,43.0784,116967.0
2015-09-30 15:50:00,49.66,49.72,49.65,49.72,112323.0,43.0784,43.1304,43.0697,43.1304,112323.0
2015-09-30 15:55:00,49.72,49.76,49.68,49.69,378130.0,43.1304,43.1651,43.0957,43.1044,378130.0
2015-10-01 09:30:00,50.01,50.4,49.92,50.33,170642.0,43.382,43.7203,43.3039,43.6596,170642.0
2015-10-01 09:35:00,50.36,50.44,50.02,50.08,129775.0,43.6856,43.755,43.3907,43.4427,129775.0
2015-10-01 09:40:00,50.05,50.06,49.7,49.79,78237.0,43.4167,43.4254,43.1131,43.1911,78237.0
2015-10-01 09:45:00,49.79,49.83,49.65,49.82,71086.0,43.1911,43.2258,43.0697,43.2172,71086.0
2015-10-01 09:50:00,49.84,50.02,49.81,49.97,69514.0,43.2345,43.3907,43.2085,43.3473,69514.0
2015-10-01 09:55:00,49.98,49.99,49.73,49.75,67812.0,43.356,43.3646,43.1391,43.1564,67812.0
2015-10-01 10:00:00,49.74,49.78,49.49,49.59,107480.0,43.1478,43.1825,42.9309,43.0177,107480.0
2015-10-01 10:05:00,49.59,49.84,49.59,49.81,63603.0,43.0177,43.2345,43.0177,43.2085,63603.0
2015-10-01 10:10:00,49.8,49.92,49.78,49.85,42785.0,43.1998,43.3039,43.1825,43.2432,42785.0
2015-10-01 10:15:00,49.85,49.97,49.84,49.85,42237.0,43.2432,43.3473,43.2345,43.2432,42237.0
2015-10-01 10:20:00,49.85,49.91,49.79,49.8,37900.0,43.2432,43.2952,43.1911,43.1998,37900.0
2015-10-01 10:25:00,49.8,49.94,49.77,49.91,34854.0,43.1998,43.3213,43.1738,43.2952,34854.0
2015-10-01 10:30:00,49.92,49.95,49.72,49.72,33519.0,43.3039,43.3299,43.1304,43.1304,33519.0
2015-10-01 10:35:00,49.7,49.79,49.68,49.79,43322.0,43.1131,43.1911,43.0957,43.1911,43322.0
2015-10-01 10:40:00,49.8,49.83,49.67,49.71,49690.0,43.1998,43.2258,43.087,43.1217,49690.0
2015-10-01 10:45:00,49.72,49.78,49.69,49.7,42279.0,43.1304,43.1825,43.1044,43.1131,42279.0
2015-10-01 10:50:00,49.71,49.73,49.58,49.59,51433.0,43.1217,43.1391,43.009,43.0177,51433.0
2015-10-01 10:55:00,49.59,49.63,49.49,49.5,43035.0,43.0177,43.0524,42.9309,42.9396,43035.0
2015-10-01 11:00:00,49.49,49.53,49.44,49.53,88374.0,42.9309,42.9656,42.8875,42.9656,88374.0
2015-10-01 11:05:00,49.53,49.57,49.45,49.54,80521.0,42.9656,43.0003,42.8962,42.9743,80521.0
2015-10-01 11:10:00,49.53,49.58,49.48,49.5,57429.0,42.9656,43.009,42.9222,42.9396,57429.0
2015-10-01 11:15:00,49.5,49.56,49.41,49.44,52446.0,42.9396,42.9916,42.8615,42.8875,52446.0
2015-10-01 11:20:00,49.43,49.53,49.35,49.47,32744.0,42.8789,42.9656,42.8095,42.9136,32744.0
2015-10-01 11:25:00,49.47,49.62,49.44,49.5,103998.0,42.9136,43.0437,42.8875,42.9396,103998.0
2015-10-01 11:30:00,49.51,49.59,49.47,49.47,29950.0,42.9483,43.0177,42.9136,42.9136,29950.0
2015-10-01 11:35:00,49.48,49.61,49.47,49.6,37970.0,42.9222,43.035,42.9136,43.0263,37970.0
2015-10-01 11:40:00,49.59,49.61,49.51,49.6,94515.0,43.0177,43.035,42.9483,43.0263,94515.0
2015-10-01 11:45:00,49.59,49.59,49.44,49.57,22500.0,43.0177,43.0177,42.8875,43.0003,22500.0
2015-10-01 11:50:00,49.57,49.58,49.37,49.37,21536.0,43.0003,43.009,42.8268,42.8268,21536.0
2015-10-01 11:55:00,49.36,49.39,49.27,49.36,37630.0,42.8181,42.8442,42.7401,42.8181,37630.0
2015-10-01 12:00:00,49.37,49.37,49.3,49.3,27342.0,42.8268,42.8268,42.7661,42.7661,27342.0
2015-10-01 12:05:00,49.28,49.3,49.18,49.21,31836.0,42.7487,42.7661,42.662,42.688,31836.0
2015-10-01 12:10:00,49.22,49.27,49.2,49.27,16203.0,42.6967,42.7401,42.6793,42.7401,16203.0
2015-10-01 12:15:00,49.26,49.28,49.22,49.27,12416.0,42.7314,42.7487,42.6967,42.7401,12416.0
2015-10-01 12:20:00,49.26,49.29,49.19,49.19,20930.0,42.7314,42.7574,42.6707,42.6707,20930.0
2015-10-01 12:25:00,49.18,49.34,49.18,49.28,14590.0,42.662,42.8008,42.662,42.7487,14590.0
2015-10-01 12:30:00,49.28,49.33,49.28,49.32,13938.0,42.7487,42.7921,42.7487,42.7834,13938.0
2015-10-01 12:35:00,49.31,49.37,49.28,49.35,15790.0,42.7748,42.8268,42.7487,42.8095,15790.0
2015-10-01 12:40:00,49.35,49.35,49.27,49.28,23984.0,42.8095,42.8095,42.7401,42.7487,23984.0
2015-10-01 12:45:00,49.28,49.28,49.2,49.21,20215.0,42.7487,42.7487,42.6793,42.688,20215.0
2015-10-01 12:50:00,49.21,49.22,49.17,49.19,15706.0,42.688,42.6967,42.6533,42.6707,15706.0
2015-10-01 12:55:00,49.19,49.23,49.19,49.23,14639.0,42.6707,42.7054,42.6707,42.7054,14639.0
2015-10-01 13:00:00,49.23,49.23,49.08,49.09,23981.0,42.7054,42.7054,42.5752,42.5839,23981.0
2015-10-01 13:05:00,49.1,49.15,49.09,49.14,25263.0,42.5926,42.636,42.5839,42.6273,25263.0
2015-10-01 13:10:00,49.14,49.14,49.0,49.0,26805.0,42.6273,42.6273,42.5058,42.5058,26805.0
2015-10-01 13:15:00,49.0,49.18,49.0,49.09,30809.0,42.5058,42.662,42.5058,42.5839,30809.0
2015-10-01 13:20:00,49.09,49.09,48.98,49.03,31790.0,42.5839,42.5839,42.4885,42.5319,31790.0
2015-10-01 13:25:00,49.04,49.12,49.03,49.04,25929.0,42.5405,42.6099,42.5319,42.5405,25929.0
2015-10-01 13:30:00,49.05,49.14,49.04,49.09,29621.0,42.5492,42.6273,42.5405,42.5839,29621.0
2015-10-01 13:35:00,49.09,49.12,49.05,49.06,24215.0,42.5839,42.6099,42.5492,42.5579,24215.0
2015-10-01 13:40:00,49.06,49.06,48.99,49.0,30238.0,42.5579,42.5579,42.4972,42.5058,30238.0
2015-10-01 13:45:00,49.01,49.08,49.0,49.07,15754.0,42.5145,42.5752,42.5058,42.5666,15754.0
2015-10-01 13:50:00,49.09,49.11,49.01,49.1,30125.0,42.5839,42.6013,42.5145,42.5926,30125.0
2015-10-01 13:55:00,49.1,49.2,49.08,49.2,23414.0,42.5926,42.6793,42.5752,42.6793,23414.0
2015-10-01 14:00:00,49.2,49.21,49.11,49.11,28707.0,42.6793,42.688,42.6013,42.6013,28707.0
2015-10-01 14:05:00,49.12,49.27,49.11,49.26,52311.0,42.6099,42.7401,42.6013,42.7314,52311.0
2015-10-01 14:10:00,49.25,49.35,49.25,49.31,52493.0,42.7227,42.8095,42.7227,42.7748,52493.0
2015-10-01 14:15:00,49.3,49.32,49.24,49.25,81039.0,42.7661,42.7834,42.714,42.7227,81039.0
2015-10-01 14:20:00,49.24,49.26,49.1,49.1,59565.0,42.714,42.7314,42.5926,42.5926,59565.0
2015-10-01 14:25:00,49.1,49.19,49.06,49.19,62590.0,42.5926,42.6707,42.5579,42.6707,62590.0
2015-10-01 14:30:00,49.19,49.27,49.16,49.16,56690.0,42.6707,42.7401,42.6446,42.6446,56690.0
2015-10-01 14:35:00,49.17,49.22,49.15,49.22,40925.0,42.6533,42.6967,42.636,42.6967,40925.0
2015-10-01 14:40:00,49.23,49.28,49.16,49.17,41457.0,42.7054,42.7487,42.6446,42.6533,41457.0
2015-10-01 14:45:00,49.17,49.22,49.13,49.14,41632.0,42.6533,42.6967,42.6186,42.6273,41632.0
2015-10-01 14:50:00,49.13,49.26,49.12,49.26,35477.0,42.6186,42.7314,42.6099,42.7314,35477.0
2015-10-01 14:55:00,49.26,49.36,49.24,49.33,62116.0,42.7314,42.8181,42.714,42.7921,62116.0
2015-10-01 15:00:00,49.33,49.39,49.32,49.33,55592.0,42.7921,42.8442,42.7834,42.7921,55592.0
2015-10-01 15:05:00,49.33,49.35,49.29,49.32,45813.0,42.7921,42.8095,42.7574,42.7834,45813.0
2015-10-01 15:10:00,49.32,49.45,49.31,49.44,54118.0,42.7834,42.8962,42.7748,42.8875,54118.0
2015-10-01 15:15:00,49.45,49.46,49.34,49.36,53942.0,42.8962,42.9049,42.8008,42.8181,53942.0
2015-10-01 15:20:00,49.35,49.38,49.29,49.35,59940.0,42.8095,42.8355,42.7574,42.8095,59940.0
2015-10-01 15:25:00,49.35,49.38,49.28,49.33,53659.0,42.8095,42.8355,42.7487,42.7921,53659.0
2015-10-01 15:30:00,49.33,49.38,49.31,49.37,60783.0,42.7921,42.8355,42.7748,42.8268,60783.0
2015-10-01 15:35:00,49.37,49.37,49.22,49.23,70782.0,42.8268,42.8268,42.6967,42.7054,70782.0
2015-10-01 15:40:00,49.24,49.32,49.24,49.32,58912.0,42.714,42.7834,42.714,42.7834,58912.0
2015-10-01 15:45:00,49.32,49.47,49.31,49.46,102708.0,42.7834,42.9136,42.7748,42.9049,102708.0
2015-10-01 15:50:00,49.46,49.5,49.44,49.48,114716.0,42.9049,42.9396,42.8875,42.9222,114716.0
2015-10-01 15:55:00,49.49,49.56,49.47,49.51,245300.0,42.9309,42.9916,42.9136,42.9483,245300.0
2015-10-02 09:30:00,49.21,49.21,48.84,48.88,161488.0,42.688,42.688,42.3671,42.4018,161488.0
2015-10-02 09:35:00,48.94,49.16,48.91,49.13,75744.0,42.4538,42.6446,42.4278,42.6186,75744.0
2015-10-02 09:40:00,49.13,49.14,48.95,49.0,77907.0,42.6186,42.6273,42.4625,42.5058,77907.0
2015-10-02 09:45:00,48.99,49.03,48.84,48.85,45909.0,42.4972,42.5319,42.3671,42.3757,45909.0
2015-10-02 09:50:00,48.85,48.85,48.68,48.73,53178.0,42.3757,42.3757,42.2283,42.2716,53178.0
2015-10-02 09:55:00,48.73,48.78,48.68,48.74,60722.0,42.2716,42.315,42.2283,42.2803,60722.0
2015-10-02 10:00:00,48.73,48.75,48.53,48.55,113575.0,42.2716,42.289,42.0981,42.1155,113575.0
2015-10-02 10:05:00,48.56,48.57,48.41,48.5,90440.0,42.1242,42.1328,41.994,42.0721,90440.0
2015-10-02 10:10:00,48.51,48.61,48.47,48.6,69754.0,42.0808,42.1675,42.0461,42.1589,69754.0
2015-10-02 10:15:00,48.6,48.77,48.6,48.65,78328.0,42.1589,42.3063,42.1589,42.2022,78328.0
2015-10-02 10:20:00,48.65,48.7,48.6,48.65,54797.0,42.2022,42.2456,42.1589,42.2022,54797.0
2015-10-02 10:25:00,48.64,48.65,48.52,48.56,56444.0,42.1936,42.2022,42.0895,42.1242,56444.0
2015-10-02 10:30:00,48.56,48.62,48.49,48.59,48020.0,42.1242,42.1762,42.0634,42.1502,48020.0
2015-10-02 10:35:00,48.59,48.74,48.54,48.73,50537.0,42.1502,42.2803,42.1068,42.2716,50537.0
2015-10-02 10:40:00,48.74,48.81,48.7,48.78,73540.0,42.2803,42.341,42.2456,42.315,73540.0
2015-10-02 10:45:00,48.78,48.8,48.72,48.79,64453.0,42.315,42.3324,42.263,42.3237,64453.0
2015-10-02 10:50:00,48.8,48.82,48.73,48.74,66659.0,42.3324,42.3497,42.2716,42.2803,66659.0
2015-10-02 10:55:00,48.74,48.87,48.74,48.86,53348.0,42.2803,42.3931,42.2803,42.3844,53348.0
2015-10-02 11:00:00,48.85,48.92,48.85,48.91,41039.0,42.3757,42.4364,42.3757,42.4278,41039.0
2015-10-02 11:05:00,48.92,49.01,48.92,48.99,36109.0,42.4364,42.5145,42.4364,42.4972,36109.0
2015-10-02 11:10:00,48.98,49.04,48.95,48.96,44330.0,42.4885,42.5405,42.4625,42.4711,44330.0
2015-10-02 11:15:00,48.96,48.99,48.9,48.93,50550.0,42.4711,42.4972,42.4191,42.4451,50550.0
2015-10-02 11:20:00,48.94,48.98,48.85,48.87,42296.0,42.4538,42.4885,42.3757,42.3931,42296.0
2015-10-02 11:25:00,48.85,49.0,48.85,48.96,60885.0,42.3757,42.5058,42.3757,42.4711,60885.0
2015-10-02 11:30:00,48.97,49.07,48.95,49.06,66965.0,42.4798,42.5666,42.4625,42.5579,66965.0
2015-10-02 11:35:00,49.06,49.1,48.9,48.9,53191.0,42.5579,42.5926,42.4191,42.4191,53191.0
2015-10-02 11:40:00,48.89,48.93,48.83,48.86,44225.0,42.4104,42.4451,42.3584,42.3844,44225.0
2015-10-02 11:45:00,48.87,48.95,48.85,48.88,45635.0,42.3931,42.4625,42.3757,42.4018,45635.0
2015-10-02 11:50:00,48.88,48.93,48.84,48.93,46395.0,42.4018,42.4451,42.3671,42.4451,46395.0
2015-10-02 11:55:00,48.93,48.95,48.87,48.89,29931.0,42.4451,42.4625,42.3931,42.4104,29931.0
2015-10-02 12:00:00,48.89,48.92,48.82,48.85,41681.0,42.4104,42.4364,42.3497,42.3757,41681.0
2015-10-02 12:05:00,48.86,48.94,48.83,48.93,38739.0,42.3844,42.4538,42.3584,42.4451,38739.0
2015-10-02 12:10:00,48.94,49.01,48.92,48.98,57113.0,42.4538,42.5145,42.4364,42.4885,57113.0
2015-10-02 12:15:00,48.98,49.03,48.93,48.98,32179.0,42.4885,42.5319,42.4451,42.4885,32179.0
2015-10-02 12:20:00,48.97,49.08,48.96,49.0,23118.0,42.4798,42.5752,42.4711,42.5058,23118.0
2015-10-02 12:25:00,49.0,49.11,49.0,49.1,34691.0,42.5058,42.6013,42.5058,42.5926,34691.0
2015-10-02 12:30:00,49.11,49.24,49.1,49.14,70577.0,42.6013,42.714,42.5926,42.6273,70577.0
2015-10-02 12:35:00,49.14,49.17,49.1,49.1,24776.0,42.6273,42.6533,42.5926,42.5926,24776.0
2015-10-02 12:40:00,49.09,49.15,49.07,49.14,17622.0,42.5839,42.636,42.5666,42.6273,17622.0
2015-10-02 12:45:00,49.15,49.21,49.12,49.2,23195.0,42.636,42.688,42.6099,42.6793,23195.0
2015-10-02 12:50:00,49.19,49.35,49.16,49.31,47423.0,42.6707,42.8095,42.6446,42.7748,47423.0
2015-10-02 12:55:00,49.31,49.37,49.29,49.31,24877.0,42.7748,42.8268,42.7574,42.7748,24877.0
2015-10-02 13:00:00,49.32,49.4,49.3,49.34,29302.0,42.7834,42.8528,42.7661,42.8008,29302.0
2015-10-02 13:05:00,49.35,49.45,49.34,49.39,42709.0,42.8095,42.8962,42.8008,42.8442,42709.0
2015-10-02 13:10:00,49.39,49.5,49.38,49.5,30696.0,42.8442,42.9396,42.8355,42.9396,30696.0
2015-10-02 13:15:00,49.51,49.55,49.39,49.39,46786.0,42.9483,42.983,42.8442,42.8442,46786.0
2015-10-02 13:20:00,49.39,49.42,49.32,49.33,35508.0,42.8442,42.8702,42.7834,42.7921,35508.0
2015-10-02 13:25:00,49.33,49.41,49.32,49.36,33756.0,42.7921,42.8615,42.7834,42.8181,33756.0
2015-10-02 13:30:00,49.36,49.47,49.35,49.46,23128.0,42.8181,42.9136,42.8095,42.9049,23128.0
2015-10-02 13:35:00,49.46,49.49,49.36,49.36,43566.0,42.9049,42.9309,42.8181,42.8181,43566.0
2015-10-02 13:40:00,49.37,49.43,49.31,49.41,20445.0,42.8268,42.8789,42.7748,42.8615,20445.0
2015-10-02 13:45:00,49.41,49.5,49.41,49.44,41806.0,42.8615,42.9396,42.8615,42.8875,41806.0
2015-10-02 13:50:00,49.45,49.47,49.38,49.38,24382.0,42.8962,42.9136,42.8355,42.8355,24382.0
2015-10-02 13:55:00,49.38,49.43,49.35,49.36,16922.0,42.8355,42.8789,42.8095,42.8181,16922.0
2015-10-02 14:00:00,49.37,49.37,49.29,49.34,18320.0,42.8268,42.8268,42.7574,42.8008,18320.0
2015-10-02 14:05:00,49.34,49.47,49.34,49.47,24725.0,42.8008,42.9136,42.8008,42.9136,24725.0
2015-10-02 14:10:00,49.47,49.47,49.34,49.36,33978.0,42.9136,42.9136,42.8008,42.8181,33978.0
2015-10-02 14:15:00,49.35,49.37,49.31,49.33,17131.0,42.8095,42.8268,42.7748,42.7921,17131.0
2015-10-02 14:20:00,49.32,49.34,49.29,49.33,25236.0,42.7834,42.8008,42.7574,42.7921,25236.0
2015-10-02 14:25:00,49.33,49.45,49.32,49.42,37343.0,42.7921,42.8962,42.7834,42.8702,37343.0
2015-10-02 14:30:00,49.42,49.5,49.42,49.44,23673.0,42.8702,42.9396,42.8702,42.8875,23673.0
2015-10-02 14:35:00,49.44,49.44,49.39,49.43,21322.0,42.8875,42.8875,42.8442,42.8789,21322.0
2015-10-02 14:40:00,49.44,49.46,49.35,49.44,34237.0,42.8875,42.9049,42.8095,42.8875,34237.0
2015-10-02 14:45:00,49.44,49.46,49.4,49.41,20533.0,42.8875,42.9049,42.8528,42.8615,20533.0
2015-10-02 14:50:00,49.41,49.44,49.32,49.39,36263.0,42.8615,42.8875,42.7834,42.8442,36263.0
2015-10-02 14:55:00,49.4,49.44,49.34,49.34,28578.0,42.8528,42.8875,42.8008,42.8008,28578.0
2015-10-02 15:00:00,49.34,49.39,49.31,49.39,33441.0,42.8008,42.8442,42.7748,42.8442,33441.0
2015-10-02 15:05:00,49.38,49.5,49.34,49.49,49235.0,42.8355,42.9396,42.8008,42.9309,49235.0
2015-10-02 15:10:00,49.49,49.54,49.45,49.5,59329.0,42.9309,42.9743,42.8962,42.9396,59329.0
2015-10-02 15:15:00,49.51,49.6,49.51,49.59,65956.0,42.9483,43.0263,42.9483,43.0177,65956.0
2015-10-02 15:20:00,49.59,49.61,49.53,49.55,78170.0,43.0177,43.035,42.9656,42.983,78170.0
2015-10-02 15:25:00,49.55,49.61,49.54,49.61,54177.0,42.983,43.035,42.9743,43.035,54177.0
2015-10-02 15:30:00,49.61,49.68,49.59,49.62,75942.0,43.035,43.0957,43.0177,43.0437,75942.0
2015-10-02 15:35:00,49.63,49.7,49.59,49.64,93569.0,43.0524,43.1131,43.0177,43.061,93569.0
2015-10-02 15:40:00,49.64,49.66,49.61,49.63,57576.0,43.061,43.0784,43.035,43.0524,57576.0
2015-10-02 15:45:00,49.64,49.69,49.63,49.69,92357.0,43.061,43.1044,43.0524,43.1044,92357.0
2015-10-02 15:50:00,49.69,49.7,49.65,49.69,109680.0,43.1044,43.1131,43.0697,43.1044,109680.0
2015-10-02 15:55:00,49.69,49.76,49.67,49.75,212286.0,43.1044,43.1651,43.087,43.1564,212286.0
2015-10-05 09:30:00,50.13,50.27,50.02,50.08,99544.0,43.4861,43.6075,43.3907,43.4427,99544.0
2015-10-05 09:35:00,50.09,50.21,50.05,50.12,38847.0,43.4514,43.5555,43.4167,43.4774,38847.0
2015-10-05 09:40:00,50.12,50.13,49.97,50.0,50687.0,43.4774,43.4861,43.3473,43.3733,50687.0
2015-10-05 09:45:00,50.0,50.14,50.0,50.1,49731.0,43.3733,43.4948,43.3733,43.4601,49731.0
2015-10-05 09:50:00,50.11,50.12,49.97,49.97,77978.0,43.4687,43.4774,43.3473,43.3473,77978.0
2015-10-05 09:55:00,49.97,50.12,49.97,50.11,33289.0,43.3473,43.4774,43.3473,43.4687,33289.0
2015-10-05 10:00:00,50.12,50.17,49.93,49.95,59688.0,43.4774,43.5208,43.3126,43.3299,59688.0
2015-10-05 10:05:00,49.94,50.14,49.94,50.1,36123.0,43.3213,43.4948,43.3213,43.4601,36123.0
2015-10-05 10:10:00,50.09,50.21,50.05,50.18,63174.0,43.4514,43.5555,43.4167,43.5295,63174.0
2015-10-05 10:15:00,50.17,50.25,50.1,50.11,49100.0,43.5208,43.5902,43.4601,43.4687,49100.0
2015-10-05 10:20:00,50.11,50.17,50.09,50.16,79670.0,43.4687,43.5208,43.4514,43.5121,79670.0
2015-10-05 10:25:00,50.17,50.19,50.09,50.13,73645.0,43.5208,43.5381,43.4514,43.4861,73645.0
2015-10-05 10:30:00,50.14,50.14,49.97,49.98,90945.0,43.4948,43.4948,43.3473,43.356,90945.0
2015-10-05 10:35:00,49.98,50.0,49.9,49.92,55087.0,43.356,43.3733,43.2866,43.3039,55087.0
2015-10-05 10:40:00,49.92,49.92,49.78,49.81,69117.0,43.3039,43.3039,43.1825,43.2085,69117.0
2015-10-05 10:45:00,49.82,49.92,49.75,49.92,53617.0,43.2172,43.3039,43.1564,43.3039,53617.0
2015-10-05 10:50:00,49.92,50.02,49.87,49.99,35456.0,43.3039,43.3907,43.2605,43.3646,35456.0
2015-10-05 10:55:00,50.0,50.04,49.95,50.0,38874.0,43.3733,43.408,43.3299,43.3733,38874.0
2015-10-05 11:00:00,50.01,50.1,49.99,50.09,43197.0,43.382,43.4601,43.3646,43.4514,43197.0
2015-10-05 11:05:00,50.09,50.11,50.03,50.08,47666.0,43.4514,43.4687,43.3993,43.4427,47666.0
2015-10-05 11:10:00,50.08,50.14,50.07,50.1,66580.0,43.4427,43.4948,43.434,43.4601,66580.0
2015-10-05 11:15:00,50.1,50.1,49.99,50.03,29425.0,43.4601,43.4601,43.3646,43.3993,29425.0
2015-10-05 11:20:00,50.02,50.07,50.0,50.07,28238.0,43.3907,43.434,43.3733,43.434,28238.0
2015-10-05 11:25:00,50.06,50.06,49.93,49.98,34726.0,43.4254,43.4254,43.3126,43.356,34726.0
2015-10-05 11:30:00,49.98,50.01,49.94,49.95,29743.0,43.356,43.382,43.3213,43.3299,29743.0
2015-10-05 11:35:00,49.96,49.97,49.9,49.9,22632.0,43.3386,43.3473,43.2866,43.2866,22632.0
2015-10-05 11:40:00,49.9,49.91,49.86,49.9,18231.0,43.2866,43.2952,43.2519,43.2866,18231.0
2015-10-05 11:45:00,49.9,49.94,49.89,49.93,36533.0,43.2866,43.3213,43.2779,43.3126,36533.0
2015-10-05 11:50:00,49.93,49.98,49.93,49.94,19281.0,43.3126,43.356,43.3126,43.3213,19281.0
2015-10-05 11:55:00,49.93,49.98,49.9,49.97,21901.0,43.3126,43.356,43.2866,43.3473,21901.0
2015-10-05 12:00:00,49.97,49.99,49.93,49.96,21517.0,43.3473,43.3646,43.3126,43.3386,21517.0
2015-10-05 12:05:00,49.97,50.05,49.96,49.98,24865.0,43.3473,43.4167,43.3386,43.356,24865.0
2015-10-05 12:10:00,49.98,50.02,49.98,50.01,29912.0,43.356,43.3907,43.356,43.382,29912.0
2015-10-05 12:15:00,50.02,50.11,50.01,50.03,52501.0,43.3907,43.4687,43.382,43.3993,52501.0
2015-10-05 12:20:00,50.04,50.04,49.95,49.96,16504.0,43.408,43.408,43.3299,43.3386,16504.0
2015-10-05 12:25:00,49.95,50.0,49.94,49.98,18103.0,43.3299,43.3733,43.3213,43.356,18103.0
2015-10-05 12:30:00,49.99,50.01,49.99,50.0,14062.0,43.3646,43.382,43.3646,43.3733,14062.0
2015-10-05 12:35:00,50.01,50.03,49.97,49.99,41318.0,43.382,43.3993,43.3473,43.3646,41318.0
2015-10-05 12:40:00,49.99,50.01,49.96,50.01,20243.0,43.3646,43.382,43.3386,43.382,20243.0
2015-10-05 12:45:00,50.01,50.05,49.97,50.01,28332.0,43.382,43.4167,43.3473,43.382,28332.0
2015-10-05 12:50:00,50.03,50.05,49.98,50.0,15416.0,43.3993,43.4167,43.356,43.3733,15416.0
2015-10-05 12:55:00,50.01,50.01,49.9,49.93,25586.0,43.382,43.382,43.2866,43.3126,25586.0
2015-10-05 13:00:00,49.93,49.94,49.89,49.93,23348.0,43.3126,43.3213,43.2779,43.3126,23348.0
2015-10-05 13:05:00,49.94,49.98,49.93,49.96,23263.0,43.3213,43.356,43.3126,43.3386,23263.0
2015-10-05 13:10:00,49.96,50.02,49.96,50.0,17088.0,43.3386,43.3907,43.3386,43.3733,17088.0
2015-10-05 13:15:00,49.99,50.03,49.99,50.02,21862.0,43.3646,43.3993,43.3646,43.3907,21862.0
2015-10-05 13:20:00,50.03,50.06,50.01,50.05,39927.0,43.3993,43.4254,43.382,43.4167,39927.0
2015-10-05 13:25:00,50.06,50.06,50.03,50.05,44887.0,43.4254,43.4254,43.3993,43.4167,44887.0
2015-10-05 13:30:00,50.06,50.14,50.05,50.09,56836.0,43.4254,43.4948,43.4167,43.4514,56836.0
2015-10-05 13:35:00,50.1,50.11,50.0,50.05,55219.0,43.4601,43.4687,43.3733,43.4167,55219.0
2015-10-05 13:40:00,50.06,50.06,49.95,49.96,91414.0,43.4254,43.4254,43.3299,43.3386,91414.0
2015-10-05 13:45:00,49.96,50.06,49.96,50.04,34056.0,43.3386,43.4254,43.3386,43.408,34056.0
2015-10-05 13:50:00,50.05,50.07,50.01,50.05,67742.0,43.4167,43.434,43.382,43.4167,67742.0
2015-10-05 13:55:00,50.05,50.11,50.04,50.07,35605.0,43.4167,43.4687,43.408,43.434,35605.0
2015-10-05 14:00:00,50.07,50.11,50.05,50.07,33633.0,43.434,43.4687,43.4167,43.434,33633.0
2015-10-05 14:05:00,50.07,50.15,50.04,50.11,123531.0,43.434,43.5034,43.408,43.4687,123531.0
2015-10-05 14:10:00,50.1,50.13,50.09,50.12,73001.0,43.4601,43.4861,43.4514,43.4774,73001.0
2015-10-05 14:15:00,50.12,50.12,50.07,50.12,143952.0,43.4774,43.4774,43.434,43.4774,143952.0
2015-10-05 14:20:00,50.11,50.2,50.09,50.19,46259.0,43.4687,43.5468,43.4514,43.5381,46259.0
2015-10-05 14:25:00,50.19,50.28,50.18,50.25,52336.0,43.5381,43.6162,43.5295,43.5902,52336.0
2015-10-05 14:30:00,50.26,50.36,50.25,50.29,66972.0,43.5989,43.6856,43.5902,43.6249,66972.0
2015-10-05 14:35:00,50.29,50.3,50.21,50.21,41886.0,43.6249,43.6336,43.5555,43.5555,41886.0
2015-10-05 14:40:00,50.22,50.34,50.21,50.27,40119.0,43.5642,43.6683,43.5555,43.6075,40119.0
2015-10-05 14:45:00,50.27,50.27,50.19,50.19,43322.0,43.6075,43.6075,43.5381,43.5381,43322.0
2015-10-05 14:50:00,50.2,50.29,50.18,50.18,49710.0,43.5468,43.6249,43.5295,43.5295,49710.0
2015-10-05 14:55:00,50.18,50.23,50.15,50.21,38582.0,43.5295,43.5728,43.5034,43.5555,38582.0
2015-10-05 15:00:00,50.21,50.3,50.19,50.3,48107.0,43.5555,43.6336,43.5381,43.6336,48107.0
2015-10-05 15:05:00,50.31,50.36,50.28,50.29,50897.0,43.6422,43.6856,43.6162,43.6249,50897.0
2015-10-05 15:10:00,50.3,50.31,50.21,50.23,49323.0,43.6336,43.6422,43.5555,43.5728,49323.0
2015-10-05 15:15:00,50.23,50.25,50.2,50.21,51867.0,43.5728,43.5902,43.5468,43.5555,51867.0
2015-10-05 15:20:00,50.23,50.27,50.2,50.23,76499.0,43.5728,43.6075,43.5468,43.5728,76499.0
2015-10-05 15:25:00,50.23,50.32,50.22,50.31,43081.0,43.5728,43.6509,43.5642,43.6422,43081.0
2015-10-05 15:30:00,50.31,50.41,50.3,50.34,81691.0,43.6422,43.729,43.6336,43.6683,81691.0
2015-10-05 15:35:00,50.34,50.34,50.3,50.34,72896.0,43.6683,43.6683,43.6336,43.6683,72896.0
2015-10-05 15:40:00,50.33,50.42,50.32,50.39,88247.0,43.6596,43.7376,43.6509,43.7116,88247.0
2015-10-05 15:45:00,50.39,50.47,50.38,50.44,111114.0,43.7116,43.781,43.703,43.755,111114.0
2015-10-05 15:50:00,50.43,50.47,50.37,50.39,170590.0,43.7463,43.781,43.6943,43.7116,170590.0
2015-10-05 15:55:00,50.38,50.43,50.33,50.4,240913.0,43.703,43.7463,43.6596,43.7203,240913.0
2015-10-06 09:30:00,50.53,50.67,50.51,50.55,114338.0,43.8331,43.9545,43.8157,43.8504,114338.0
2015-10-06 09:35:00,50.55,50.56,50.42,50.5,86457.0,43.8504,43.8591,43.7376,43.807,86457.0
2015-10-06 09:40:00,50.51,50.52,50.41,50.48,78000.0,43.8157,43.8244,43.729,43.7897,78000.0
2015-10-06 09:45:00,50.48,50.63,50.47,50.59,33732.0,43.7897,43.9198,43.781,43.8851,33732.0
2015-10-06 09:50:00,50.59,50.6,50.43,50.51,92642.0,43.8851,43.8938,43.7463,43.8157,92642.0
2015-10-06 09:55:00,50.52,50.65,50.47,50.63,117173.0,43.8244,43.9372,43.781,43.9198,117173.0
2015-10-06 10:00:00,50.65,50.66,50.61,50.62,55051.0,43.9372,43.9458,43.9025,43.9111,55051.0
2015-10-06 10:05:00,50.62,50.72,50.57,50.71,83095.0,43.9111,43.9979,43.8678,43.9892,83095.0
2015-10-06 10:10:00,50.71,50.74,50.63,50.65,61396.0,43.9892,44.0152,43.9198,43.9372,61396.0
2015-10-06 10:15:00,50.65,50.65,50.45,50.45,35853.0,43.9372,43.9372,43.7637,43.7637,35853.0
2015-10-06 10:20:00,50.46,50.5,50.38,50.43,35176.0,43.7723,43.807,43.703,43.7463,35176.0
2015-10-06 10:25:00,50.42,50.47,50.35,50.36,39768.0,43.7376,43.781,43.6769,43.6856,39768.0
2015-10-06 10:30:00,50.36,50.4,50.31,50.34,29098.0,43.6856,43.7203,43.6422,43.6683,29098.0
2015-10-06 10:35:00,50.34,50.34,50.25,50.28,39590.0,43.6683,43.6683,43.5902,43.6162,39590.0
2015-10-06 10:40:00,50.28,50.33,50.24,50.27,35704.0,43.6162,43.6596,43.5815,43.6075,35704.0
2015-10-06 10:45:00,50.27,50.29,50.15,50.15,43408.0,43.6075,43.6249,43.5034,43.5034,43408.0
2015-10-06 10:50:00,50.16,50.17,50.1,50.13,33358.0,43.5121,43.5208,43.4601,43.4861,33358.0
2015-10-06 10:55:00,50.13,50.15,50.05,50.15,40940.0,43.4861,43.5034,43.4167,43.5034,40940.0
2015-10-06 11:00:00,50.16,50.25,50.15,50.21,33749.0,43.5121,43.5902,43.5034,43.5555,33749.0
2015-10-06 11:05:00,50.22,50.25,50.17,50.24,45939.0,43.5642,43.5902,43.5208,43.5815,45939.0
2015-10-06 11:10:00,50.25,50.29,50.2,50.21,68468.0,43.5902,43.6249,43.5468,43.5555,68468.0
2015-10-06 11:15:00,50.21,50.24,50.16,50.21,74094.0,43.5555,43.5815,43.5121,43.5555,74094.0
2015-10-06 11:20:00,50.2,50.26,50.19,50.25,57159.0,43.5468,43.5989,43.5381,43.5902,57159.0
2015-10-06 11:25:00,50.24,50.25,50.19,50.24,43879.0,43.5815,43.5902,43.5381,43.5815,43879.0
2015-10-06 11:30:00,50.25,50.25,50.1,50.11,107155.0,43.5902,43.5902,43.4601,43.4687,107155.0
2015-10-06 11:35:00,50.11,50.17,50.07,50.14,70856.0,43.4687,43.5208,43.434,43.4948,70856.0
2015-10-06 11:40:00,50.13,50.13,50.02,50.03,34479.0,43.4861,43.4861,43.3907,43.3993,34479.0
2015-10-06 11:45:00,50.02,50.02,49.9,49.91,33380.0,43.3907,43.3907,43.2866,43.2952,33380.0
2015-10-06 11:50:00,49.92,49.93,49.79,49.81,34936.0,43.3039,43.3126,43.1911,43.2085,34936.0
2015-10-06 11:55:00,49.8,49.81,49.68,49.74,41022.0,43.1998,43.2085,43.0957,43.1478,41022.0
2015-10-06 12:00:00,49.75,49.79,49.73,49.76,19949.0,43.1564,43.1911,43.1391,43.1651,19949.0
2015-10-06 12:05:00,49.76,49.77,49.64,49.66,56406.0,43.1651,43.1738,43.061,43.0784,56406.0
2015-10-06 12:10:00,49.66,49.68,49.61,49.64,38637.0,43.0784,43.0957,43.035,43.061,38637.0
2015-10-06 12:15:00,49.63,49.64,49.53,49.54,20816.0,43.0524,43.061,42.9656,42.9743,20816.0
2015-10-06 12:20:00,49.54,49.57,49.41,49.42,122611.0,42.9743,43.0003,42.8615,42.8702,122611.0
2015-10-06 12:25:00,49.41,49.41,49.33,49.38,89370.0,42.8615,42.8615,42.7921,42.8355,89370.0
2015-10-06 12:30:00,49.38,49.41,49.36,49.37,50576.0,42.8355,42.8615,42.8181,42.8268,50576.0
2015-10-06 12:35:00,49.36,49.37,49.3,49.34,33962.0,42.8181,42.8268,42.7661,42.8008,33962.0
2015-10-06 12:40:00,49.34,49.36,49.26,49.35,34008.0,42.8008,42.8181,42.7314,42.8095,34008.0
2015-10-06 12:45:00,49.36,49.39,49.33,49.33,32152.0,42.8181,42.8442,42.7921,42.7921,32152.0
2015-10-06 12:50:00,49.33,49.37,49.32,49.36,24556.0,42.7921,42.8268,42.7834,42.8181,24556.0
2015-10-06 12:55:00,49.36,49.38,49.33,49.34,25493.0,42.8181,42.8355,42.7921,42.8008,25493.0
2015-10-06 13:00:00,49.35,49.35,49.33,49.34,46717.0,42.8095,42.8095,42.7921,42.8008,46717.0
2015-10-06 13:05:00,49.33,49.4,49.32,49.39,24262.0,42.7921,42.8528,42.7834,42.8442,24262.0
2015-10-06 13:10:00,49.4,49.49,49.4,49.49,48182.0,42.8528,42.9309,42.8528,42.9309,48182.0
2015-10-06 13:15:00,49.49,49.49,49.39,49.4,72407.0,42.9309,42.9309,42.8442,42.8528,72407.0
2015-10-06 13:20:00,49.41,49.44,49.37,49.44,46744.0,42.8615,42.8875,42.8268,42.8875,46744.0
2015-10-06 13:25:00,49.44,49.54,49.42,49.54,40680.0,42.8875,42.9743,42.8702,42.9743,40680.0
2015-10-06 13:30:00,49.54,49.59,49.54,49.59,55421.0,42.9743,43.0177,42.9743,43.0177,55421.0
2015-10-06 13:35:00,49.59,49.62,49.58,49.59,46213.0,43.0177,43.0437,43.009,43.0177,46213.0
2015-10-06 13:40:00,49.58,49.59,49.52,49.53,60809.0,43.009,43.0177,42.9569,42.9656,60809.0
2015-10-06 13:45:00,49.53,49.54,49.48,49.54,28035.0,42.9656,42.9743,42.9222,42.9743,28035.0
2015-10-06 13:50:00,49.54,49.56,49.5,49.53,28257.0,42.9743,42.9916,42.9396,42.9656,28257.0
2015-10-06 13:55:00,49.54,49.55,49.5,49.54,67209.0,42.9743,42.983,42.9396,42.9743,67209.0
2015-10-06 14:00:00,49.55,49.55,49.46,49.47,66250.0,42.983,42.983,42.9049,42.9136,66250.0
2015-10-06 14:05:00,49.46,49.46,49.35,49.35,48286.0,42.9049,42.9049,42.8095,42.8095,48286.0
2015-10-06 14:10:00,49.35,49.43,49.29,49.43,74795.0,42.8095,42.8789,42.7574,42.8789,74795.0
2015-10-06 14:15:00,49.42,49.43,49.37,49.37,68472.0,42.8702,42.8789,42.8268,42.8268,68472.0
2015-10-06 14:20:00,49.37,49.39,49.35,49.36,34392.0,42.8268,42.8442,42.8095,42.8181,34392.0
2015-10-06 14:25:00,49.35,49.36,49.27,49.3,39782.0,42.8095,42.8181,42.7401,42.7661,39782.0
2015-10-06 14:30:00,49.3,49.35,49.26,49.32,54537.0,42.7661,42.8095,42.7314,42.7834,54537.0
2015-10-06 14:35:00,49.32,49.37,49.32,49.34,44676.0,42.7834,42.8268,42.7834,42.8008,44676.0
2015-10-06 14:40:00,49.33,49.33,49.21,49.23,59791.0,42.7921,42.7921,42.688,42.7054,59791.0
2015-10-06 14:45:00,49.23,49.25,49.17,49.23,57709.0,42.7054,42.7227,42.6533,42.7054,57709.0
2015-10-06 14:50:00,49.23,49.25,49.14,49.16,51228.0,42.7054,42.7227,42.6273,42.6446,51228.0
2015-10-06 14:55:00,49.17,49.18,48.98,48.99,159144.0,42.6533,42.662,42.4885,42.4972,159144.0
2015-10-06 15:00:00,48.99,49.1,48.95,49.09,73302.0,42.4972,42.5926,42.4625,42.5839,73302.0
2015-10-06 15:05:00,49.09,49.11,49.06,49.07,66331.0,42.5839,42.6013,42.5579,42.5666,66331.0
2015-10-06 15:10:00,49.07,49.07,48.99,49.01,63794.0,42.5666,42.5666,42.4972,42.5145,63794.0
2015-10-06 15:15:00,49.0,49.07,48.97,49.05,58460.0,42.5058,42.5666,42.4798,42.5492,58460.0
2015-10-06 15:20:00,49.05,49.11,49.0,49.08,59566.0,42.5492,42.6013,42.5058,42.5752,59566.0
2015-10-06 15:25:00,49.09,49.1,49.03,49.09,47871.0,42.5839,42.5926,42.5319,42.5839,47871.0
2015-10-06 15:30:00,49.09,49.17,49.09,49.12,72653.0,42.5839,42.6533,42.5839,42.6099,72653.0
2015-10-06 15:35:00,49.13,49.14,49.06,49.07,52777.0,42.6186,42.6273,42.5579,42.5666,52777.0
2015-10-06 15:40:00,49.07,49.1,49.05,49.09,67548.0,42.5666,42.5926,42.5492,42.5839,67548.0
2015-10-06 15:45:00,49.09,49.15,49.08,49.15,94055.0,42.5839,42.636,42.5752,42.636,94055.0
2015-10-06 15:50:00,49.15,49.16,49.12,49.15,107360.0,42.636,42.6446,42.6099,42.636,107360.0
2015-10-06 15:55:00,49.15,49.17,49.12,49.15,226745.0,42.636,42.6533,42.6099,42.636,226745.0
2015-10-07 09:30:00,48.31,48.51,48.29,48.32,325705.0,41.9073,42.0808,41.8899,41.916,325705.0
2015-10-07 09:35:00,48.3,48.53,48.24,48.52,111748.0,41.8986,42.0981,41.8466,42.0895,111748.0
2015-10-07 09:40:00,48.53,48.75,48.52,48.7,157583.0,42.0981,42.289,42.0895,42.2456,157583.0
2015-10-07 09:45:00,48.7,48.86,48.65,48.66,135102.0,42.2456,42.3844,42.2022,42.2109,135102.0
2015-10-07 09:50:00,48.66,48.79,48.64,48.71,108239.0,42.2109,42.3237,42.1936,42.2543,108239.0
2015-10-07 09:55:00,48.71,48.85,48.69,48.82,73252.0,42.2543,42.3757,42.2369,42.3497,73252.0
2015-10-07 10:00:00,48.83,48.95,48.83,48.86,111532.0,42.3584,42.4625,42.3584,42.3844,111532.0
2015-10-07 10:05:00,48.86,48.86,48.71,48.82,121005.0,42.3844,42.3844,42.2543,42.3497,121005.0
2015-10-07 10:10:00,48.82,48.92,48.81,48.92,83549.0,42.3497,42.4364,42.341,42.4364,83549.0
2015-10-07 10:15:00,48.91,49.06,48.91,49.02,68095.0,42.4278,42.5579,42.4278,42.5232,68095.0
2015-10-07 10:20:00,49.02,49.02,48.92,48.94,46427.0,42.5232,42.5232,42.4364,42.4538,46427.0
2015-10-07 10:25:00,48.94,48.99,48.89,48.9,90501.0,42.4538,42.4972,42.4104,42.4191,90501.0
2015-10-07 10:30:00,48.9,49.06,48.89,49.03,95493.0,42.4191,42.5579,42.4104,42.5319,95493.0
2015-10-07 10:35:00,49.03,49.11,48.94,48.95,56610.0,42.5319,42.6013,42.4538,42.4625,56610.0
2015-10-07 10:40:00,48.95,48.97,48.86,48.86,83173.0,42.4625,42.4798,42.3844,42.3844,83173.0
2015-10-07 10:45:00,48.86,48.88,48.7,48.72,67259.0,42.3844,42.4018,42.2456,42.263,67259.0
2015-10-07 10:50:00,48.72,48.74,48.58,48.62,122099.0,42.263,42.2803,42.1415,42.1762,122099.0
2015-10-07 10:55:00,48.62,48.65,48.58,48.59,44273.0,42.1762,42.2022,42.1415,42.1502,44273.0
2015-10-07 11:00:00,48.58,48.6,48.53,48.58,77859.0,42.1415,42.1589,42.0981,42.1415,77859.0
2015-10-07 11:05:00,48.59,48.64,48.48,48.5,69830.0,42.1502,42.1936,42.0548,42.0721,69830.0
2015-10-07 11:10:00,48.5,48.5,48.36,48.41,58484.0,42.0721,42.0721,41.9507,41.994,58484.0
2015-10-07 11:15:00,48.41,48.51,48.4,48.5,74848.0,41.994,42.0808,41.9854,42.0721,74848.0
2015-10-07 11:20:00,48.5,48.53,48.43,48.44,57910.0,42.0721,42.0981,42.0114,42.0201,57910.0
2015-10-07 11:25:00,48.44,48.5,48.42,48.5,58647.0,42.0201,42.0721,42.0027,42.0721,58647.0
2015-10-07 11:30:00,48.5,48.57,48.46,48.55,30904.0,42.0721,42.1328,42.0374,42.1155,30904.0
2015-10-07 11:35:00,48.55,48.56,48.49,48.51,44082.0,42.1155,42.1242,42.0634,42.0808,44082.0
2015-10-07 11:40:00,48.51,48.51,48.47,48.48,42951.0,42.0808,42.0808,42.0461,42.0548,42951.0
2015-10-07 11:45:00,48.48,48.61,48.46,48.56,37204.0,42.0548,42.1675,42.0374,42.1242,37204.0
2015-10-07 11:50:00,48.56,48.73,48.56,48.73,22365.0,42.1242,42.2716,42.1242,42.2716,22365.0
2015-10-07 11:55:00,48.73,48.82,48.72,48.81,50913.0,42.2716,42.3497,42.263,42.341,50913.0
2015-10-07 12:00:00,48.81,48.83,48.73,48.74,64638.0,42.341,42.3584,42.2716,42.2803,64638.0
2015-10-07 12:05:00,48.75,48.78,48.71,48.74,23079.0,42.289,42.315,42.2543,42.2803,23079.0
2015-10-07 12:10:00,48.75,48.83,48.75,48.77,44821.0,42.289,42.3584,42.289,42.3063,44821.0
2015-10-07 12:15:00,48.79,48.9,48.75,48.9,81954.0,42.3237,42.4191,42.289,42.4191,81954.0
2015-10-07 12:20:00,48.89,48.9,48.78,48.78,92163.0,42.4104,42.4191,42.315,42.315,92163.0
2015-10-07 12:25:00,48.78,48.79,48.74,48.79,43386.0,42.315,42.3237,42.2803,42.3237,43386.0
2015-10-07 12:30:00,48.79,48.89,48.78,48.85,41425.0,42.3237,42.4104,42.315,42.3757,41425.0
2015-10-07 12:35:00,48.84,48.91,48.82,48.89,38164.0,42.3671,42.4278,42.3497,42.4104,38164.0
2015-10-07 12:40:00,48.88,49.0,48.83,48.99,89880.0,42.4018,42.5058,42.3584,42.4972,89880.0
2015-10-07 12:45:00,48.99,48.99,48.86,48.9,93336.0,42.4972,42.4972,42.3844,42.4191,93336.0
2015-10-07 12:50:00,48.91,48.94,48.89,48.91,86394.0,42.4278,42.4538,42.4104,42.4278,86394.0
2015-10-07 12:55:00,48.9,48.97,48.9,48.95,32684.0,42.4191,42.4798,42.4191,42.4625,32684.0
2015-10-07 13:00:00,48.95,48.98,48.83,48.85,48251.0,42.4625,42.4885,42.3584,42.3757,48251.0
2015-10-07 13:05:00,48.84,48.93,48.84,48.91,21289.0,42.3671,42.4451,42.3671,42.4278,21289.0
2015-10-07 13:10:00,48.91,48.96,48.87,48.9,41559.0,42.4278,42.4711,42.3931,42.4191,41559.0
2015-10-07 13:15:00,48.91,48.92,48.87,48.89,38864.0,42.4278,42.4364,42.3931,42.4104,38864.0
2015-10-07 13:20:00,48.88,48.97,48.87,48.94,37257.0,42.4018,42.4798,42.3931,42.4538,37257.0
2015-10-07 13:25:00,48.95,49.0,48.93,48.99,65107.0,42.4625,42.5058,42.4451,42.4972,65107.0
2015-10-07 13:30:00,49.0,49.1,48.99,49.09,42994.0,42.5058,42.5926,42.4972,42.5839,42994.0
2015-10-07 13:35:00,49.1,49.11,49.06,49.09,28491.0,42.5926,42.6013,42.5579,42.5839,28491.0
2015-10-07 13:40:00,49.09,49.17,49.07,49.17,46734.0,42.5839,42.6533,42.5666,42.6533,46734.0
2015-10-07 13:45:00,49.16,49.18,49.13,49.16,37464.0,42.6446,42.662,42.6186,42.6446,37464.0
2015-10-07 13:50:00,49.16,49.16,49.11,49.14,23992.0,42.6446,42.6446,42.6013,42.6273,23992.0
2015-10-07 13:55:00,49.15,49.23,49.15,49.17,27884.0,42.636,42.7054,42.636,42.6533,27884.0
2015-10-07 14:00:00,49.17,49.27,49.15,49.24,49514.0,42.6533,42.7401,42.636,42.714,49514.0
2015-10-07 14:05:00,49.24,49.3,49.24,49.27,70773.0,42.714,42.7661,42.714,42.7401,70773.0
2015-10-07 14:10:00,49.27,49.3,49.24,49.3,63280.0,42.7401,42.7661,42.714,42.7661,63280.0
2015-10-07 14:15:00,49.3,49.32,49.24,49.24,24772.0,42.7661,42.7834,42.714,42.714,24772.0
2015-10-07 14:20:00,49.23,49.23,49.15,49.19,40077.0,42.7054,42.7054,42.636,42.6707,40077.0
2015-10-07 14:25:00,49.19,49.22,49.16,49.21,42781.0,42.6707,42.6967,42.6446,42.688,42781.0
2015-10-07 14:30:00,49.22,49.28,49.11,49.12,55940.0,42.6967,42.7487,42.6013,42.6099,55940.0
2015-10-07 14:35:00,49.11,49.19,49.07,49.12,50163.0,42.6013,42.6707,42.5666,42.6099,50163.0
2015-10-07 14:40:00,49.12,49.25,49.1,49.21,52072.0,42.6099,42.7227,42.5926,42.688,52072.0
2015-10-07 14:45:00,49.21,49.22,49.09,49.09,25300.0,42.688,42.6967,42.5839,42.5839,25300.0
2015-10-07 14:50:00,49.1,49.11,49.04,49.08,19651.0,42.5926,42.6013,42.5405,42.5752,19651.0
2015-10-07 14:55:00,49.08,49.12,49.03,49.05,22738.0,42.5752,42.6099,42.5319,42.5492,22738.0
2015-10-07 15:00:00,49.05,49.1,49.04,49.05,21966.0,42.5492,42.5926,42.5405,42.5492,21966.0
2015-10-07 15:05:00,49.05,49.07,49.0,49.01,34878.0,42.5492,42.5666,42.5058,42.5145,34878.0
2015-10-07 15:10:00,49.01,49.1,49.0,49.07,60885.0,42.5145,42.5926,42.5058,42.5666,60885.0
2015-10-07 15:15:00,49.07,49.19,49.05,49.15,39978.0,42.5666,42.6707,42.5492,42.636,39978.0
2015-10-07 15:20:00,49.15,49.15,49.07,49.12,41786.0,42.636,42.636,42.5666,42.6099,41786.0
2015-10-07 15:25:00,49.12,49.14,49.08,49.11,32314.0,42.6099,42.6273,42.5752,42.6013,32314.0
2015-10-07 15:30:00,49.1,49.15,49.1,49.12,21992.0,42.5926,42.636,42.5926,42.6099,21992.0
2015-10-07 15:35:00,49.13,49.16,49.09,49.13,52436.0,42.6186,42.6446,42.5839,42.6186,52436.0
2015-10-07 15:40:00,49.14,49.19,49.12,49.18,47745.0,42.6273,42.6707,42.6099,42.662,47745.0
2015-10-07 15:45:00,49.19,49.21,49.12,49.17,58036.0,42.6707,42.688,42.6099,42.6533,58036.0
2015-10-07 15:50:00,49.18,49.21,49.17,49.21,60662.0,42.662,42.688,42.6533,42.688,60662.0
2015-10-07 15:55:00,49.21,49.25,49.18,49.25,115094.0,42.688,42.7227,42.662,42.7227,115094.0
2015-10-08 09:30:00,48.99,49.21,48.89,49.17,85558.0,42.4972,42.688,42.4104,42.6533,85558.0
2015-10-08 09:35:00,49.17,49.17,48.94,49.05,36333.0,42.6533,42.6533,42.4538,42.5492,36333.0
2015-10-08 09:40:00,49.06,49.11,48.97,49.01,23346.0,42.5579,42.6013,42.4798,42.5145,23346.0
2015-10-08 09:45:00,49.02,49.18,49.02,49.14,34786.0,42.5232,42.662,42.5232,42.6273,34786.0
2015-10-08 09:50:00,49.14,49.2,49.09,49.16,83809.0,42.6273,42.6793,42.5839,42.6446,83809.0
2015-10-08 09:55:00,49.15,49.24,49.13,49.23,45895.0,42.636,42.714,42.6186,42.7054,45895.0
2015-10-08 10:00:00,49.23,49.46,49.22,49.46,60102.0,42.7054,42.9049,42.6967,42.9049,60102.0
2015-10-08 10:05:00,49.46,49.47,49.32,49.38,59491.0,42.9049,42.9136,42.7834,42.8355,59491.0
2015-10-08 10:10:00,49.38,49.45,49.33,49.35,45370.0,42.8355,42.8962,42.7921,42.8095,45370.0
2015-10-08 10:15:00,49.35,49.4,49.31,49.33,145526.0,42.8095,42.8528,42.7748,42.7921,145526.0
2015-10-08 10:20:00,49.33,49.37,49.29,49.33,46698.0,42.7921,42.8268,42.7574,42.7921,46698.0
2015-10-08 10:25:00,49.34,49.41,49.32,49.36,63937.0,42.8008,42.8615,42.7834,42.8181,63937.0
2015-10-08 10:30:00,49.35,49.49,49.35,49.48,53351.0,42.8095,42.9309,42.8095,42.9222,53351.0
2015-10-08 10:35:00,49.49,49.56,49.48,49.52,33521.0,42.9309,42.9916,42.9222,42.9569,33521.0
2015-10-08 10:40:00,49.53,49.57,49.47,49.47,30616.0,42.9656,43.0003,42.9136,42.9136,30616.0
2015-10-08 10:45:00,49.47,49.56,49.46,49.5,28931.0,42.9136,42.9916,42.9049,42.9396,28931.0
2015-10-08 10:50:00,49.51,49.52,49.45,49.46,26152.0,42.9483,42.9569,42.8962,42.9049,26152.0
2015-10-08 10:55:00,49.46,49.48,49.38,49.43,24030.0,42.9049,42.9222,42.8355,42.8789,24030.0
2015-10-08 11:00:00,49.43,49.48,49.36,49.39,30788.0,42.8789,42.9222,42.8181,42.8442,30788.0
2015-10-08 11:05:00,49.39,49.4,49.34,49.37,28909.0,42.8442,42.8528,42.8008,42.8268,28909.0
2015-10-08 11:10:00,49.37,49.41,49.34,49.38,26951.0,42.8268,42.8615,42.8008,42.8355,26951.0
2015-10-08 11:15:00,49.37,49.39,49.34,49.39,23939.0,42.8268,42.8442,42.8008,42.8442,23939.0
2015-10-08 11:20:00,49.39,49.46,49.33,49.34,25423.0,42.8442,42.9049,42.7921,42.8008,25423.0
2015-10-08 11:25:00,49.35,49.41,49.26,49.27,65930.0,42.8095,42.8615,42.7314,42.7401,65930.0
2015-10-08 11:30:00,49.27,49.34,49.27,49.31,18384.0,42.7401,42.8008,42.7401,42.7748,18384.0
2015-10-08 11:35:00,49.32,49.32,49.24,49.25,11182.0,42.7834,42.7834,42.714,42.7227,11182.0
2015-10-08 11:40:00,49.26,49.3,49.25,49.3,11100.0,42.7314,42.7661,42.7227,42.7661,11100.0
2015-10-08 11:45:00,49.3,49.31,49.27,49.27,10234.0,42.7661,42.7748,42.7401,42.7401,10234.0
2015-10-08 11:50:00,49.28,49.3,49.22,49.23,13366.0,42.7487,42.7661,42.6967,42.7054,13366.0
2015-10-08 11:55:00,49.23,49.26,49.21,49.21,30447.0,42.7054,42.7314,42.688,42.688,30447.0
2015-10-08 12:00:00,49.22,49.26,49.21,49.26,13350.0,42.6967,42.7314,42.688,42.7314,13350.0
2015-10-08 12:05:00,49.26,49.26,49.12,49.13,36955.0,42.7314,42.7314,42.6099,42.6186,36955.0
2015-10-08 12:10:00,49.13,49.19,49.12,49.13,10085.0,42.6186,42.6707,42.6099,42.6186,10085.0
2015-10-08 12:15:00,49.13,49.2,49.12,49.17,25463.0,42.6186,42.6793,42.6099,42.6533,25463.0
2015-10-08 12:20:00,49.18,49.19,49.12,49.12,15756.0,42.662,42.6707,42.6099,42.6099,15756.0
2015-10-08 12:25:00,49.11,49.11,49.04,49.06,38143.0,42.6013,42.6013,42.5405,42.5579,38143.0
2015-10-08 12:30:00,49.06,49.09,49.05,49.07,10086.0,42.5579,42.5839,42.5492,42.5666,10086.0
2015-10-08 12:35:00,49.08,49.11,49.06,49.07,24950.0,42.5752,42.6013,42.5579,42.5666,24950.0
2015-10-08 12:40:00,49.08,49.12,49.05,49.05,25956.0,42.5752,42.6099,42.5492,42.5492,25956.0
2015-10-08 12:45:00,49.06,49.07,48.92,48.93,33952.0,42.5579,42.5666,42.4364,42.4451,33952.0
2015-10-08 12:50:00,48.93,48.99,48.91,48.98,13004.0,42.4451,42.4972,42.4278,42.4885,13004.0
2015-10-08 12:55:00,48.99,49.08,48.98,49.04,24768.0,42.4972,42.5752,42.4885,42.5405,24768.0
2015-10-08 13:00:00,49.05,49.12,49.02,49.05,19831.0,42.5492,42.6099,42.5232,42.5492,19831.0
2015-10-08 13:05:00,49.05,49.08,49.01,49.01,13579.0,42.5492,42.5752,42.5145,42.5145,13579.0
2015-10-08 13:10:00,49.01,49.02,48.98,49.0,10849.0,42.5145,42.5232,42.4885,42.5058,10849.0
2015-10-08 13:15:00,48.99,49.02,48.98,49.0,13944.0,42.4972,42.5232,42.4885,42.5058,13944.0
2015-10-08 13:20:00,49.0,49.01,48.94,48.96,31468.0,42.5058,42.5145,42.4538,42.4711,31468.0
2015-10-08 13:25:00,48.96,48.98,48.94,48.94,17747.0,42.4711,42.4885,42.4538,42.4538,17747.0
2015-10-08 13:30:00,48.94,48.97,48.93,48.93,18243.0,42.4538,42.4798,42.4451,42.4451,18243.0
2015-10-08 13:35:00,48.93,48.96,48.93,48.95,21378.0,42.4451,42.4711,42.4451,42.4625,21378.0
2015-10-08 13:40:00,48.95,48.96,48.92,48.93,14729.0,42.4625,42.4711,42.4364,42.4451,14729.0
2015-10-08 13:45:00,48.92,48.95,48.9,48.91,19151.0,42.4364,42.4625,42.4191,42.4278,19151.0
2015-10-08 13:50:00,48.91,48.93,48.9,48.92,20695.0,42.4278,42.4451,42.4191,42.4364,20695.0
2015-10-08 13:55:00,48.91,48.98,48.91,48.98,16407.0,42.4278,42.4885,42.4278,42.4885,16407.0
2015-10-08 14:00:00,48.98,49.2,48.97,49.09,60803.0,42.4885,42.6793,42.4798,42.5839,60803.0
2015-10-08 14:05:00,49.08,49.1,48.98,49.02,52683.0,42.5752,42.5926,42.4885,42.5232,52683.0
2015-10-08 14:10:00,49.03,49.17,49.02,49.13,72479.0,42.5319,42.6533,42.5232,42.6186,72479.0
2015-10-08 14:15:00,49.14,49.17,49.06,49.1,63019.0,42.6273,42.6533,42.5579,42.5926,63019.0
2015-10-08 14:20:00,49.1,49.16,49.04,49.14,85096.0,42.5926,42.6446,42.5405,42.6273,85096.0
2015-10-08 14:25:00,49.14,49.16,49.06,49.14,18742.0,42.6273,42.6446,42.5579,42.6273,18742.0
2015-10-08 14:30:00,49.14,49.31,49.12,49.3,29457.0,42.6273,42.7748,42.6099,42.7661,29457.0
2015-10-08 14:35:00,49.3,49.31,49.26,49.31,16770.0,42.7661,42.7748,42.7314,42.7748,16770.0
2015-10-08 14:40:00,49.32,49.38,49.32,49.35,31284.0,42.7834,42.8355,42.7834,42.8095,31284.0
2015-10-08 14:45:00,49.34,49.4,49.3,49.35,25951.0,42.8008,42.8528,42.7661,42.8095,25951.0
2015-10-08 14:50:00,49.36,49.41,49.36,49.4,26726.0,42.8181,42.8615,42.8181,42.8528,26726.0
2015-10-08 14:55:00,49.4,49.49,49.39,49.46,34433.0,42.8528,42.9309,42.8442,42.9049,34433.0
2015-10-08 15:00:00,49.45,49.57,49.45,49.55,25370.0,42.8962,43.0003,42.8962,42.983,25370.0
2015-10-08 15:05:00,49.55,49.65,49.54,49.62,51163.0,42.983,43.0697,42.9743,43.0437,51163.0
2015-10-08 15:10:00,49.63,49.71,49.62,49.71,36227.0,43.0524,43.1217,43.0437,43.1217,36227.0
2015-10-08 15:15:00,49.71,49.76,49.7,49.73,27396.0,43.1217,43.1651,43.1131,43.1391,27396.0
2015-10-08 15:20:00,49.73,49.77,49.66,49.71,44491.0,43.1391,43.1738,43.0784,43.1217,44491.0
2015-10-08 15:25:00,49.71,49.76,49.66,49.71,30503.0,43.1217,43.1651,43.0784,43.1217,30503.0
2015-10-08 15:30:00,49.71,49.74,49.66,49.66,45578.0,43.1217,43.1478,43.0784,43.0784,45578.0
2015-10-08 15:35:00,49.65,49.71,49.61,49.62,60505.0,43.0697,43.1217,43.035,43.0437,60505.0
2015-10-08 15:40:00,49.63,49.69,49.6,49.69,98101.0,43.0524,43.1044,43.0263,43.1044,98101.0
2015-10-08 15:45:00,49.69,49.72,49.67,49.69,105165.0,43.1044,43.1304,43.087,43.1044,105165.0
2015-10-08 15:50:00,49.68,49.73,49.67,49.7,188512.0,43.0957,43.1391,43.087,43.1131,188512.0
2015-10-08 15:55:00,49.69,49.7,49.61,49.63,315007.0,43.1044,43.1131,43.035,43.0524,315007.0
2015-10-09 09:30:00,48.89,49.06,48.88,49.04,150282.0,42.4104,42.5579,42.4018,42.5405,150282.0
2015-10-09 09:35:00,49.04,49.11,49.0,49.1,100866.0,42.5405,42.6013,42.5058,42.5926,100866.0
2015-10-09 09:40:00,49.09,49.28,49.04,49.28,110547.0,42.5839,42.7487,42.5405,42.7487,110547.0
2015-10-09 09:45:00,49.28,49.3,49.14,49.19,67882.0,42.7487,42.7661,42.6273,42.6707,67882.0
2015-10-09 09:50:00,49.21,49.21,49.09,49.1,55186.0,42.688,42.688,42.5839,42.5926,55186.0
2015-10-09 09:55:00,49.1,49.1,48.96,48.98,64995.0,42.5926,42.5926,42.4711,42.4885,64995.0
2015-10-09 10:00:00,48.97,49.01,48.94,48.95,51693.0,42.4798,42.5145,42.4538,42.4625,51693.0
2015-10-09 10:05:00,48.96,48.97,48.81,48.84,71881.0,42.4711,42.4798,42.341,42.3671,71881.0
2015-10-09 10:10:00,48.84,48.84,48.65,48.67,91279.0,42.3671,42.3671,42.2022,42.2196,91279.0
2015-10-09 10:15:00,48.67,48.81,48.65,48.79,71623.0,42.2196,42.341,42.2022,42.3237,71623.0
2015-10-09 10:20:00,48.8,48.9,48.78,48.88,105726.0,42.3324,42.4191,42.315,42.4018,105726.0
2015-10-09 10:25:00,48.89,48.97,48.86,48.95,97242.0,42.4104,42.4798,42.3844,42.4625,97242.0
2015-10-09 10:30:00,48.97,49.12,48.96,49.09,98254.0,42.4798,42.6099,42.4711,42.5839,98254.0
2015-10-09 10:35:00,49.1,49.18,49.09,49.14,47885.0,42.5926,42.662,42.5839,42.6273,47885.0
2015-10-09 10:40:00,49.15,49.2,49.13,49.19,43923.0,42.636,42.6793,42.6186,42.6707,43923.0
2015-10-09 10:45:00,49.19,49.24,49.16,49.17,39108.0,42.6707,42.714,42.6446,42.6533,39108.0
2015-10-09 10:50:00,49.17,49.21,49.12,49.17,48644.0,42.6533,42.688,42.6099,42.6533,48644.0
2015-10-09 10:55:00,49.17,49.34,49.16,49.34,85815.0,42.6533,42.8008,42.6446,42.8008,85815.0
2015-10-09 11:00:00,49.34,49.39,49.34,49.35,42758.0,42.8008,42.8442,42.8008,42.8095,42758.0
2015-10-09 11:05:00,49.35,49.36,49.31,49.34,39217.0,42.8095,42.8181,42.7748,42.8008,39217.0
2015-10-09 11:10:00,49.35,49.37,49.3,49.3,39507.0,42.8095,42.8268,42.7661,42.7661,39507.0
2015-10-09 11:15:00,49.3,49.31,49.25,49.27,52467.0,42.7661,42.7748,42.7227,42.7401,52467.0
2015-10-09 11:20:00,49.27,49.28,49.23,49.23,37489.0,42.7401,42.7487,42.7054,42.7054,37489.0
2015-10-09 11:25:00,49.24,49.29,49.23,49.29,77734.0,42.714,42.7574,42.7054,42.7574,77734.0
2015-10-09 11:30:00,49.28,49.34,49.23,49.26,40760.0,42.7487,42.8008,42.7054,42.7314,40760.0
2015-10-09 11:35:00,49.27,49.27,49.22,49.27,25787.0,42.7401,42.7401,42.6967,42.7401,25787.0
2015-10-09 11:40:00,49.26,49.28,49.23,49.23,26021.0,42.7314,42.7487,42.7054,42.7054,26021.0
2015-10-09 11:45:00,49.22,49.26,49.2,49.23,23972.0,42.6967,42.7314,42.6793,42.7054,23972.0
2015-10-09 11:50:00,49.25,49.31,49.24,49.25,29529.0,42.7227,42.7748,42.714,42.7227,29529.0
2015-10-09 11:55:00,49.24,49.33,49.22,49.32,22753.0,42.714,42.7921,42.6967,42.7834,22753.0
2015-10-09 12:00:00,49.32,49.41,49.31,49.34,22659.0,42.7834,42.8615,42.7748,42.8008,22659.0
2015-10-09 12:05:00,49.35,49.36,49.31,49.33,29195.0,42.8095,42.8181,42.7748,42.7921,29195.0
2015-10-09 12:10:00,49.32,49.36,49.3,49.33,21525.0,42.7834,42.8181,42.7661,42.7921,21525.0
2015-10-09 12:15:00,49.33,49.34,49.24,49.27,31878.0,42.7921,42.8008,42.714,42.7401,31878.0
2015-10-09 12:20:00,49.26,49.29,49.22,49.24,41572.0,42.7314,42.7574,42.6967,42.714,41572.0
2015-10-09 12:25:00,49.26,49.29,49.24,49.29,22298.0,42.7314,42.7574,42.714,42.7574,22298.0
2015-10-09 12:30:00,49.29,49.29,49.16,49.19,33824.0,42.7574,42.7574,42.6446,42.6707,33824.0
2015-10-09 12:35:00,49.18,49.23,49.18,49.23,29545.0,42.662,42.7054,42.662,42.7054,29545.0
2015-10-09 12:40:00,49.23,49.23,49.18,49.22,30041.0,42.7054,42.7054,42.662,42.6967,30041.0
2015-10-09 12:45:00,49.22,49.33,49.21,49.33,31223.0,42.6967,42.7921,42.688,42.7921,31223.0
2015-10-09 12:50:00,49.33,49.36,49.3,49.34,37351.0,42.7921,42.8181,42.7661,42.8008,37351.0
2015-10-09 12:55:00,49.34,49.37,49.31,49.32,28686.0,42.8008,42.8268,42.7748,42.7834,28686.0
2015-10-09 13:00:00,49.31,49.4,49.3,49.37,23913.0,42.7748,42.8528,42.7661,42.8268,23913.0
2015-10-09 13:05:00,49.36,49.37,49.32,49.34,26869.0,42.8181,42.8268,42.7834,42.8008,26869.0
2015-10-09 13:10:00,49.31,49.31,49.23,49.25,30867.0,42.7748,42.7748,42.7054,42.7227,30867.0
2015-10-09 13:15:00,49.25,49.28,49.18,49.24,49571.0,42.7227,42.7487,42.662,42.714,49571.0
2015-10-09 13:20:00,49.25,49.28,49.24,49.26,18812.0,42.7227,42.7487,42.714,42.7314,18812.0
2015-10-09 13:25:00,49.27,49.29,49.22,49.23,18034.0,42.7401,42.7574,42.6967,42.7054,18034.0
2015-10-09 13:30:00,49.23,49.25,49.18,49.21,22535.0,42.7054,42.7227,42.662,42.688,22535.0
2015-10-09 13:35:00,49.23,49.29,49.17,49.26,35188.0,42.7054,42.7574,42.6533,42.7314,35188.0
2015-10-09 13:40:00,49.26,49.27,49.21,49.25,21447.0,42.7314,42.7401,42.688,42.7227,21447.0
2015-10-09 13:45:00,49.25,49.29,49.2,49.23,22318.0,42.7227,42.7574,42.6793,42.7054,22318.0
2015-10-09 13:50:00,49.25,49.26,49.21,49.23,22957.0,42.7227,42.7314,42.688,42.7054,22957.0
2015-10-09 13:55:00,49.23,49.32,49.21,49.28,53469.0,42.7054,42.7834,42.688,42.7487,53469.0
2015-10-09 14:00:00,49.28,49.3,49.24,49.27,32973.0,42.7487,42.7661,42.714,42.7401,32973.0
2015-10-09 14:05:00,49.27,49.27,49.22,49.23,24431.0,42.7401,42.7401,42.6967,42.7054,24431.0
2015-10-09 14:10:00,49.24,49.31,49.23,49.29,46186.0,42.714,42.7748,42.7054,42.7574,46186.0
2015-10-09 14:15:00,49.29,49.31,49.23,49.23,43669.0,42.7574,42.7748,42.7054,42.7054,43669.0
2015-10-09 14:20:00,49.24,49.24,49.19,49.2,26072.0,42.714,42.714,42.6707,42.6793,26072.0
2015-10-09 14:25:00,49.2,49.27,49.2,49.26,75266.0,42.6793,42.7401,42.6793,42.7314,75266.0
2015-10-09 14:30:00,49.26,49.27,49.22,49.25,23983.0,42.7314,42.7401,42.6967,42.7227,23983.0
2015-10-09 14:35:00,49.25,49.29,49.21,49.28,28564.0,42.7227,42.7574,42.688,42.7487,28564.0
2015-10-09 14:40:00,49.28,49.33,49.25,49.3,38821.0,42.7487,42.7921,42.7227,42.7661,38821.0
2015-10-09 14:45:00,49.29,49.34,49.25,49.33,36008.0,42.7574,42.8008,42.7227,42.7921,36008.0
2015-10-09 14:50:00,49.35,49.42,49.32,49.37,26860.0,42.8095,42.8702,42.7834,42.8268,26860.0
2015-10-09 14:55:00,49.38,49.41,49.37,49.39,26385.0,42.8355,42.8615,42.8268,42.8442,26385.0
2015-10-09 15:00:00,49.4,49.43,49.38,49.43,27018.0,42.8528,42.8789,42.8355,42.8789,27018.0
2015-10-09 15:05:00,49.43,49.49,49.4,49.48,83188.0,42.8789,42.9309,42.8528,42.9222,83188.0
2015-10-09 15:10:00,49.49,49.49,49.41,49.42,46846.0,42.9309,42.9309,42.8615,42.8702,46846.0
2015-10-09 15:15:00,49.42,49.46,49.36,49.36,85014.0,42.8702,42.9049,42.8181,42.8181,85014.0
2015-10-09 15:20:00,49.38,49.42,49.36,49.4,62129.0,42.8355,42.8702,42.8181,42.8528,62129.0
2015-10-09 15:25:00,49.4,49.41,49.35,49.4,53949.0,42.8528,42.8615,42.8095,42.8528,53949.0
2015-10-09 15:30:00,49.41,49.45,49.38,49.43,98385.0,42.8615,42.8962,42.8355,42.8789,98385.0
2015-10-09 15:35:00,49.43,49.44,49.36,49.37,77872.0,42.8789,42.8875,42.8181,42.8268,77872.0
2015-10-09 15:40:00,49.36,49.4,49.36,49.4,90239.0,42.8181,42.8528,42.8181,42.8528,90239.0
2015-10-09 15:45:00,49.4,49.41,49.35,49.35,105178.0,42.8528,42.8615,42.8095,42.8095,105178.0
2015-10-09 15:50:00,49.35,49.38,49.33,49.34,119370.0,42.8095,42.8355,42.7921,42.8008,119370.0
2015-10-09 15:55:00,49.34,49.41,49.33,49.38,283156.0,42.8008,42.8615,42.7921,42.8355,283156.0
2015-10-12 09:30:00,49.08,49.23,49.05,49.22,91054.0,42.5752,42.7054,42.5492,42.6967,91054.0
2015-10-12 09:35:00,49.22,49.38,49.2,49.38,47493.0,42.6967,42.8355,42.6793,42.8355,47493.0
2015-10-12 09:40:00,49.38,49.54,49.37,49.43,46361.0,42.8355,42.9743,42.8268,42.8789,46361.0
2015-10-12 09:45:00,49.45,49.57,49.4,49.41,91278.0,42.8962,43.0003,42.8528,42.8615,91278.0
2015-10-12 09:50:00,49.41,49.49,49.37,49.41,40024.0,42.8615,42.9309,42.8268,42.8615,40024.0
2015-10-12 09:55:00,49.41,49.53,49.4,49.53,31192.0,42.8615,42.9656,42.8528,42.9656,31192.0
2015-10-12 10:00:00,49.52,49.52,49.4,49.46,30948.0,42.9569,42.9569,42.8528,42.9049,30948.0
2015-10-12 10:05:00,49.46,49.46,49.38,49.42,122772.0,42.9049,42.9049,42.8355,42.8702,122772.0
2015-10-12 10:10:00,49.42,49.52,49.4,49.47,56546.0,42.8702,42.9569,42.8528,42.9136,56546.0
2015-10-12 10:15:00,49.48,49.49,49.38,49.41,48970.0,42.9222,42.9309,42.8355,42.8615,48970.0
2015-10-12 10:20:00,49.41,49.5,49.39,49.48,35337.0,42.8615,42.9396,42.8442,42.9222,35337.0
2015-10-12 10:25:00,49.47,49.64,49.45,49.63,52682.0,42.9136,43.061,42.8962,43.0524,52682.0
2015-10-12 10:30:00,49.64,49.74,49.64,49.7,27045.0,43.061,43.1478,43.061,43.1131,27045.0
2015-10-12 10:35:00,49.7,49.73,49.66,49.73,24962.0,43.1131,43.1391,43.0784,43.1391,24962.0
2015-10-12 10:40:00,49.74,49.74,49.67,49.72,24345.0,43.1478,43.1478,43.087,43.1304,24345.0
2015-10-12 10:45:00,49.73,49.76,49.67,49.75,29290.0,43.1391,43.1651,43.087,43.1564,29290.0
2015-10-12 10:50:00,49.75,49.83,49.73,49.73,47035.0,43.1564,43.2258,43.1391,43.1391,47035.0
2015-10-12 10:55:00,49.74,49.79,49.74,49.78,33345.0,43.1478,43.1911,43.1478,43.1825,33345.0
2015-10-12 11:00:00,49.77,49.87,49.76,49.81,54494.0,43.1738,43.2605,43.1651,43.2085,54494.0
2015-10-12 11:05:00,49.81,49.89,49.81,49.88,27655.0,43.2085,43.2779,43.2085,43.2692,27655.0
2015-10-12 11:10:00,49.88,49.92,49.85,49.85,42860.0,43.2692,43.3039,43.2432,43.2432,42860.0
2015-10-12 11:15:00,49.86,49.87,49.81,49.83,45007.0,43.2519,43.2605,43.2085,43.2258,45007.0
2015-10-12 11:20:00,49.83,49.9,49.83,49.87,36867.0,43.2258,43.2866,43.2258,43.2605,36867.0
2015-10-12 11:25:00,49.87,49.94,49.85,49.93,36519.0,43.2605,43.3213,43.2432,43.3126,36519.0
2015-10-12 11:30:00,49.94,50.02,49.93,49.93,29273.0,43.3213,43.3907,43.3126,43.3126,29273.0
2015-10-12 11:35:00,49.92,49.98,49.86,49.98,20808.0,43.3039,43.356,43.2519,43.356,20808.0
2015-10-12 11:40:00,49.98,50.07,49.93,50.0,27110.0,43.356,43.434,43.3126,43.3733,27110.0
2015-10-12 11:45:00,49.99,50.13,49.99,50.12,33069.0,43.3646,43.4861,43.3646,43.4774,33069.0
2015-10-12 11:50:00,50.12,50.2,50.11,50.19,29122.0,43.4774,43.5468,43.4687,43.5381,29122.0
2015-10-12 11:55:00,50.19,50.21,50.13,50.16,19650.0,43.5381,43.5555,43.4861,43.5121,19650.0
2015-10-12 12:00:00,50.16,50.23,50.14,50.22,26557.0,43.5121,43.5728,43.4948,43.5642,26557.0
2015-10-12 12:05:00,50.23,50.29,50.22,50.28,26354.0,43.5728,43.6249,43.5642,43.6162,26354.0
2015-10-12 12:10:00,50.28,50.31,50.21,50.23,30816.0,43.6162,43.6422,43.5555,43.5728,30816.0
2015-10-12 12:15:00,50.23,50.33,50.23,50.29,26017.0,43.5728,43.6596,43.5728,43.6249,26017.0
2015-10-12 12:20:00,50.3,50.31,50.24,50.26,30467.0,43.6336,43.6422,43.5815,43.5989,30467.0
2015-10-12 12:25:00,50.27,50.36,50.27,50.35,26722.0,43.6075,43.6856,43.6075,43.6769,26722.0
2015-10-12 12:30:00,50.35,50.38,50.34,50.35,43731.0,43.6769,43.703,43.6683,43.6769,43731.0
2015-10-12 12:35:00,50.35,50.38,50.32,50.37,40981.0,43.6769,43.703,43.6509,43.6943,40981.0
2015-10-12 12:40:00,50.37,50.38,50.3,50.31,34464.0,43.6943,43.703,43.6336,43.6422,34464.0
2015-10-12 12:45:00,50.32,50.36,50.28,50.32,37004.0,43.6509,43.6856,43.6162,43.6509,37004.0
2015-10-12 12:50:00,50.32,50.34,50.25,50.25,26163.0,43.6509,43.6683,43.5902,43.5902,26163.0
2015-10-12 12:55:00,50.24,50.27,50.23,50.27,22145.0,43.5815,43.6075,43.5728,43.6075,22145.0
2015-10-12 13:00:00,50.28,50.3,50.24,50.24,24952.0,43.6162,43.6336,43.5815,43.5815,24952.0
2015-10-12 13:05:00,50.25,50.27,50.19,50.22,21024.0,43.5902,43.6075,43.5381,43.5642,21024.0
2015-10-12 13:10:00,50.23,50.31,50.23,50.27,33132.0,43.5728,43.6422,43.5728,43.6075,33132.0
2015-10-12 13:15:00,50.28,50.32,50.27,50.3,13103.0,43.6162,43.6509,43.6075,43.6336,13103.0
2015-10-12 13:20:00,50.3,50.33,50.29,50.31,12509.0,43.6336,43.6596,43.6249,43.6422,12509.0
2015-10-12 13:25:00,50.31,50.32,50.26,50.27,18610.0,43.6422,43.6509,43.5989,43.6075,18610.0
2015-10-12 13:30:00,50.27,50.31,50.25,50.26,24562.0,43.6075,43.6422,43.5902,43.5989,24562.0
2015-10-12 13:35:00,50.25,50.3,50.24,50.28,39949.0,43.5902,43.6336,43.5815,43.6162,39949.0
2015-10-12 13:40:00,50.28,50.29,50.23,50.25,34351.0,43.6162,43.6249,43.5728,43.5902,34351.0
2015-10-12 13:45:00,50.25,50.33,50.24,50.32,17718.0,43.5902,43.6596,43.5815,43.6509,17718.0
2015-10-12 13:50:00,50.32,50.33,50.27,50.3,18823.0,43.6509,43.6596,43.6075,43.6336,18823.0
2015-10-12 13:55:00,50.29,50.29,50.24,50.24,16009.0,43.6249,43.6249,43.5815,43.5815,16009.0
2015-10-12 14:00:00,50.24,50.28,50.24,50.28,21114.0,43.5815,43.6162,43.5815,43.6162,21114.0
2015-10-12 14:05:00,50.28,50.33,50.27,50.31,22676.0,43.6162,43.6596,43.6075,43.6422,22676.0
2015-10-12 14:10:00,50.31,50.34,50.29,50.29,15529.0,43.6422,43.6683,43.6249,43.6249,15529.0
2015-10-12 14:15:00,50.3,50.32,50.26,50.27,23889.0,43.6336,43.6509,43.5989,43.6075,23889.0
2015-10-12 14:20:00,50.26,50.34,50.26,50.3,20113.0,43.5989,43.6683,43.5989,43.6336,20113.0
2015-10-12 14:25:00,50.31,50.33,50.29,50.3,19370.0,43.6422,43.6596,43.6249,43.6336,19370.0
2015-10-12 14:30:00,50.3,50.33,50.29,50.33,19403.0,43.6336,43.6596,43.6249,43.6596,19403.0
2015-10-12 14:35:00,50.33,50.35,50.31,50.31,20259.0,43.6596,43.6769,43.6422,43.6422,20259.0
2015-10-12 14:40:00,50.32,50.34,50.3,50.34,51027.0,43.6509,43.6683,43.6336,43.6683,51027.0
2015-10-12 14:45:00,50.35,50.44,50.35,50.44,47479.0,43.6769,43.755,43.6769,43.755,47479.0
2015-10-12 14:50:00,50.45,50.47,50.45,50.47,10779.0,43.7637,43.781,43.7637,43.781,10779.0
2015-10-12 14:55:00,50.47,50.48,50.4,50.43,29238.0,43.781,43.7897,43.7203,43.7463,29238.0
2015-10-12 15:00:00,50.41,50.46,50.39,50.43,54838.0,43.729,43.7723,43.7116,43.7463,54838.0
2015-10-12 15:05:00,50.43,50.47,50.43,50.46,22980.0,43.7463,43.781,43.7463,43.7723,22980.0
2015-10-12 15:10:00,50.46,50.47,50.42,50.42,27601.0,43.7723,43.781,43.7376,43.7376,27601.0
2015-10-12 15:15:00,50.42,50.44,50.42,50.42,21614.0,43.7376,43.755,43.7376,43.7376,21614.0
2015-10-12 15:20:00,50.42,50.45,50.4,50.44,34235.0,43.7376,43.7637,43.7203,43.755,34235.0
2015-10-12 15:25:00,50.44,50.48,50.43,50.44,31059.0,43.755,43.7897,43.7463,43.755,31059.0
2015-10-12 15:30:00,50.44,50.48,50.43,50.47,36062.0,43.755,43.7897,43.7463,43.781,36062.0
2015-10-12 15:35:00,50.47,50.47,50.41,50.43,44661.0,43.781,43.781,43.729,43.7463,44661.0
2015-10-12 15:40:00,50.43,50.45,50.35,50.35,73808.0,43.7463,43.7637,43.6769,43.6769,73808.0
2015-10-12 15:45:00,50.36,50.39,50.32,50.34,77412.0,43.6856,43.7116,43.6509,43.6683,77412.0
2015-10-12 15:50:00,50.33,50.37,50.33,50.34,69341.0,43.6596,43.6943,43.6596,43.6683,69341.0
2015-10-12 15:55:00,50.33,50.39,50.32,50.35,185438.0,43.6596,43.7116,43.6509,43.6769,185438.0
2015-10-13 09:30:00,49.85,50.03,49.85,49.98,102342.0,43.2432,43.3993,43.2432,43.356,102342.0
2015-10-13 09:35:00,49.97,50.15,49.97,50.13,52069.0,43.3473,43.5034,43.3473,43.4861,52069.0
2015-10-13 09:40:00,50.13,50.22,50.1,50.22,67512.0,43.4861,43.5642,43.4601,43.5642,67512.0
2015-10-13 09:45:00,50.21,50.24,50.07,50.08,38253.0,43.5555,43.5815,43.434,43.4427,38253.0
2015-10-13 09:50:00,50.07,50.16,50.01,50.12,40246.0,43.434,43.5121,43.382,43.4774,40246.0
2015-10-13 09:55:00,50.12,50.16,50.09,50.16,25445.0,43.4774,43.5121,43.4514,43.5121,25445.0
2015-10-13 10:00:00,50.16,50.18,50.11,50.17,32321.0,43.5121,43.5295,43.4687,43.5208,32321.0
2015-10-13 10:05:00,50.19,50.2,50.13,50.18,21183.0,43.5381,43.5468,43.4861,43.5295,21183.0
2015-10-13 10:10:00,50.18,50.28,50.18,50.27,22052.0,43.5295,43.6162,43.5295,43.6075,22052.0
2015-10-13 10:15:00,50.26,50.39,50.25,50.34,36781.0,43.5989,43.7116,43.5902,43.6683,36781.0
2015-10-13 10:20:00,50.35,50.43,50.35,50.36,35645.0,43.6769,43.7463,43.6769,43.6856,35645.0
2015-10-13 10:25:00,50.36,50.48,50.36,50.48,19746.0,43.6856,43.7897,43.6856,43.7897,19746.0
2015-10-13 10:30:00,50.48,50.51,50.41,50.41,31702.0,43.7897,43.8157,43.729,43.729,31702.0
2015-10-13 10:35:00,50.41,50.44,50.36,50.37,19926.0,43.729,43.755,43.6856,43.6943,19926.0
2015-10-13 10:40:00,50.37,50.42,50.36,50.41,20400.0,43.6943,43.7376,43.6856,43.729,20400.0
2015-10-13 10:45:00,50.41,50.43,50.33,50.33,23136.0,43.729,43.7463,43.6596,43.6596,23136.0
2015-10-13 10:50:00,50.33,50.42,50.33,50.41,35071.0,43.6596,43.7376,43.6596,43.729,35071.0
2015-10-13 10:55:00,50.41,50.5,50.41,50.47,28195.0,43.729,43.807,43.729,43.781,28195.0
2015-10-13 11:00:00,50.47,50.48,50.4,50.41,15088.0,43.781,43.7897,43.7203,43.729,15088.0
2015-10-13 11:05:00,50.42,50.49,50.41,50.46,38755.0,43.7376,43.7984,43.729,43.7723,38755.0
2015-10-13 11:10:00,50.45,50.52,50.43,50.46,43837.0,43.7637,43.8244,43.7463,43.7723,43837.0
2015-10-13 11:15:00,50.47,50.47,50.43,50.43,24752.0,43.781,43.781,43.7463,43.7463,24752.0
2015-10-13 11:20:00,50.43,50.45,50.35,50.35,25089.0,43.7463,43.7637,43.6769,43.6769,25089.0
2015-10-13 11:25:00,50.35,50.35,50.31,50.31,16400.0,43.6769,43.6769,43.6422,43.6422,16400.0
2015-10-13 11:30:00,50.31,50.36,50.3,50.36,12385.0,43.6422,43.6856,43.6336,43.6856,12385.0
2015-10-13 11:35:00,50.35,50.41,50.33,50.41,14970.0,43.6769,43.729,43.6596,43.729,14970.0
2015-10-13 11:40:00,50.41,50.43,50.34,50.41,12993.0,43.729,43.7463,43.6683,43.729,12993.0
2015-10-13 11:45:00,50.41,50.43,50.39,50.43,26717.0,43.729,43.7463,43.7116,43.7463,26717.0
2015-10-13 11:50:00,50.42,50.45,50.38,50.42,16540.0,43.7376,43.7637,43.703,43.7376,16540.0
2015-10-13 11:55:00,50.41,50.46,50.4,50.46,10701.0,43.729,43.7723,43.7203,43.7723,10701.0
2015-10-13 12:00:00,50.46,50.49,50.45,50.45,17452.0,43.7723,43.7984,43.7637,43.7637,17452.0
2015-10-13 12:05:00,50.45,50.54,50.44,50.51,14893.0,43.7637,43.8417,43.755,43.8157,14893.0
2015-10-13 12:10:00,50.51,50.56,50.48,50.56,19025.0,43.8157,43.8591,43.7897,43.8591,19025.0
2015-10-13 12:15:00,50.56,50.61,50.55,50.58,21375.0,43.8591,43.9025,43.8504,43.8764,21375.0
2015-10-13 12:20:00,50.58,50.62,50.57,50.61,11542.0,43.8764,43.9111,43.8678,43.9025,11542.0
2015-10-13 12:25:00,50.61,50.61,50.56,50.56,15238.0,43.9025,43.9025,43.8591,43.8591,15238.0
2015-10-13 12:30:00,50.57,50.61,50.57,50.6,17572.0,43.8678,43.9025,43.8678,43.8938,17572.0
2015-10-13 12:35:00,50.59,50.61,50.58,50.61,12714.0,43.8851,43.9025,43.8764,43.9025,12714.0
2015-10-13 12:40:00,50.61,50.62,50.58,50.58,16681.0,43.9025,43.9111,43.8764,43.8764,16681.0
2015-10-13 12:45:00,50.57,50.57,50.47,50.48,21455.0,43.8678,43.8678,43.781,43.7897,21455.0
2015-10-13 12:50:00,50.48,50.51,50.47,50.49,10318.0,43.7897,43.8157,43.781,43.7984,10318.0
2015-10-13 12:55:00,50.49,50.5,50.42,50.42,13111.0,43.7984,43.807,43.7376,43.7376,13111.0
2015-10-13 13:00:00,50.42,50.42,50.39,50.41,18612.0,43.7376,43.7376,43.7116,43.729,18612.0
2015-10-13 13:05:00,50.4,50.41,50.34,50.35,13564.0,43.7203,43.729,43.6683,43.6769,13564.0
2015-10-13 13:10:00,50.35,50.4,50.34,50.39,8273.0,43.6769,43.7203,43.6683,43.7116,8273.0
2015-10-13 13:15:00,50.4,50.46,50.38,50.45,14719.0,43.7203,43.7723,43.703,43.7637,14719.0
2015-10-13 13:20:00,50.45,50.46,50.43,50.45,13249.0,43.7637,43.7723,43.7463,43.7637,13249.0
2015-10-13 13:25:00,50.45,50.46,50.41,50.41,19642.0,43.7637,43.7723,43.729,43.729,19642.0
2015-10-13 13:30:00,50.41,50.42,50.3,50.32,31268.0,43.729,43.7376,43.6336,43.6509,31268.0
2015-10-13 13:35:00,50.31,50.32,50.22,50.27,18113.0,43.6422,43.6509,43.5642,43.6075,18113.0
2015-10-13 13:40:00,50.27,50.29,50.26,50.26,10069.0,43.6075,43.6249,43.5989,43.5989,10069.0
2015-10-13 13:45:00,50.26,50.31,50.25,50.31,15594.0,43.5989,43.6422,43.5902,43.6422,15594.0
2015-10-13 13:50:00,50.31,50.35,50.31,50.34,27321.0,43.6422,43.6769,43.6422,43.6683,27321.0
2015-10-13 13:55:00,50.35,50.36,50.28,50.28,19565.0,43.6769,43.6856,43.6162,43.6162,19565.0
2015-10-13 14:00:00,50.28,50.3,50.22,50.28,18920.0,43.6162,43.6336,43.5642,43.6162,18920.0
2015-10-13 14:05:00,50.27,50.29,50.22,50.24,42904.0,43.6075,43.6249,43.5642,43.5815,42904.0
2015-10-13 14:10:00,50.24,50.24,50.21,50.21,12676.0,43.5815,43.5815,43.5555,43.5555,12676.0
2015-10-13 14:15:00,50.21,50.22,50.17,50.18,14976.0,43.5555,43.5642,43.5208,43.5295,14976.0
2015-10-13 14:20:00,50.18,50.2,50.14,50.18,18234.0,43.5295,43.5468,43.4948,43.5295,18234.0
2015-10-13 14:25:00,50.17,50.17,50.14,50.15,10794.0,43.5208,43.5208,43.4948,43.5034,10794.0
2015-10-13 14:30:00,50.15,50.15,50.09,50.15,24721.0,43.5034,43.5034,43.4514,43.5034,24721.0
2015-10-13 14:35:00,50.15,50.17,50.1,50.12,11805.0,43.5034,43.5208,43.4601,43.4774,11805.0
2015-10-13 14:40:00,50.13,50.13,50.07,50.1,24372.0,43.4861,43.4861,43.434,43.4601,24372.0
2015-10-13 14:45:00,50.1,50.14,50.1,50.14,10005.0,43.4601,43.4948,43.4601,43.4948,10005.0
2015-10-13 14:50:00,50.13,50.14,50.08,50.09,10317.0,43.4861,43.4948,43.4427,43.4514,10317.0
2015-10-13 14:55:00,50.1,50.11,50.06,50.09,18414.0,43.4601,43.4687,43.4254,43.4514,18414.0
2015-10-13 15:00:00,50.08,50.11,50.05,50.08,21754.0,43.4427,43.4687,43.4167,43.4427,21754.0
2015-10-13 15:05:00,50.07,50.07,50.01,50.03,13309.0,43.434,43.434,43.382,43.3993,13309.0
2015-10-13 15:10:00,50.02,50.05,49.98,49.99,18677.0,43.3907,43.4167,43.356,43.3646,18677.0
2015-10-13 15:15:00,49.98,49.98,49.92,49.93,15820.0,43.356,43.356,43.3039,43.3126,15820.0
2015-10-13 15:20:00,49.93,49.94,49.89,49.92,31735.0,43.3126,43.3213,43.2779,43.3039,31735.0
2015-10-13 15:25:00,49.93,49.93,49.87,49.92,29162.0,43.3126,43.3126,43.2605,43.3039,29162.0
2015-10-13 15:30:00,49.92,49.97,49.89,49.9,27924.0,43.3039,43.3473,43.2779,43.2866,27924.0
2015-10-13 15:35:00,49.9,49.9,49.84,49.84,32073.0,43.2866,43.2866,43.2345,43.2345,32073.0
2015-10-13 15:40:00,49.83,49.86,49.79,49.8,33994.0,43.2258,43.2519,43.1911,43.1998,33994.0
2015-10-13 15:45:00,49.81,49.83,49.78,49.8,52217.0,43.2085,43.2258,43.1825,43.1998,52217.0
2015-10-13 15:50:00,49.8,49.84,49.78,49.82,65327.0,43.1998,43.2345,43.1825,43.2172,65327.0
2015-10-13 15:55:00,49.81,49.89,49.8,49.88,117694.0,43.2085,43.2779,43.1998,43.2692,117694.0
2015-10-14 09:30:00,50.11,50.22,49.92,49.92,85568.0,43.4687,43.5642,43.3039,43.3039,85568.0
2015-10-14 09:35:00,49.92,49.98,49.89,49.93,60973.0,43.3039,43.356,43.2779,43.3126,60973.0
2015-10-14 09:40:00,49.93,49.94,49.9,49.93,41726.0,43.3126,43.3213,43.2866,43.3126,41726.0
2015-10-14 09:45:00,49.93,49.93,49.83,49.83,42155.0,43.3126,43.3126,43.2258,43.2258,42155.0
2015-10-14 09:50:00,49.83,49.87,49.83,49.86,56404.0,43.2258,43.2605,43.2258,43.2519,56404.0
2015-10-14 09:55:00,49.85,49.88,49.85,49.86,25131.0,43.2432,43.2692,43.2432,43.2519,25131.0
2015-10-14 10:00:00,49.85,49.88,49.82,49.85,29338.0,43.2432,43.2692,43.2172,43.2432,29338.0
2015-10-14 10:05:00,49.85,49.85,49.78,49.8,34957.0,43.2432,43.2432,43.1825,43.1998,34957.0
2015-10-14 10:10:00,49.8,49.8,49.71,49.72,28275.0,43.1998,43.1998,43.1217,43.1304,28275.0
2015-10-14 10:15:00,49.71,49.71,49.56,49.58,41075.0,43.1217,43.1217,42.9916,43.009,41075.0
2015-10-14 10:20:00,49.58,49.58,49.49,49.5,38132.0,43.009,43.009,42.9309,42.9396,38132.0
2015-10-14 10:25:00,49.5,49.53,49.45,49.48,28575.0,42.9396,42.9656,42.8962,42.9222,28575.0
2015-10-14 10:30:00,49.48,49.48,49.41,49.45,42777.0,42.9222,42.9222,42.8615,42.8962,42777.0
2015-10-14 10:35:00,49.45,49.46,49.38,49.39,42370.0,42.8962,42.9049,42.8355,42.8442,42370.0
2015-10-14 10:40:00,49.4,49.5,49.39,49.46,32619.0,42.8528,42.9396,42.8442,42.9049,32619.0
2015-10-14 10:45:00,49.45,49.46,49.4,49.42,23648.0,42.8962,42.9049,42.8528,42.8702,23648.0
2015-10-14 10:50:00,49.43,49.45,49.43,49.44,39684.0,42.8789,42.8962,42.8789,42.8875,39684.0
2015-10-14 10:55:00,49.44,49.45,49.39,49.4,63059.0,42.8875,42.8962,42.8442,42.8528,63059.0
2015-10-14 11:00:00,49.4,49.41,49.38,49.39,51158.0,42.8528,42.8615,42.8355,42.8442,51158.0
2015-10-14 11:05:00,49.39,49.4,49.31,49.38,40313.0,42.8442,42.8528,42.7748,42.8355,40313.0
2015-10-14 11:10:00,49.37,49.39,49.31,49.37,28680.0,42.8268,42.8442,42.7748,42.8268,28680.0
2015-10-14 11:15:00,49.37,49.38,49.31,49.33,29254.0,42.8268,42.8355,42.7748,42.7921,29254.0
2015-10-14 11:20:00,49.32,49.34,49.25,49.28,77163.0,42.7834,42.8008,42.7227,42.7487,77163.0
2015-10-14 11:25:00,49.28,49.3,49.28,49.29,51648.0,42.7487,42.7661,42.7487,42.7574,51648.0
2015-10-14 11:30:00,49.28,49.3,49.21,49.26,40760.0,42.7487,42.7661,42.688,42.7314,40760.0
2015-10-14 11:35:00,49.27,49.31,49.25,49.3,12192.0,42.7401,42.7748,42.7227,42.7661,12192.0
2015-10-14 11:40:00,49.3,49.31,49.25,49.25,14242.0,42.7661,42.7748,42.7227,42.7227,14242.0
2015-10-14 11:45:00,49.24,49.24,49.2,49.22,22383.0,42.714,42.714,42.6793,42.6967,22383.0
2015-10-14 11:50:00,49.22,49.24,49.21,49.21,19018.0,42.6967,42.714,42.688,42.688,19018.0
2015-10-14 11:55:00,49.21,49.22,49.17,49.19,27520.0,42.688,42.6967,42.6533,42.6707,27520.0
2015-10-14 12:00:00,49.18,49.19,49.12,49.13,17973.0,42.662,42.6707,42.6099,42.6186,17973.0
2015-10-14 12:05:00,49.13,49.13,48.88,48.89,107883.0,42.6186,42.6186,42.4018,42.4104,107883.0
2015-10-14 12:10:00,48.89,48.9,48.86,48.89,26457.0,42.4104,42.4191,42.3844,42.4104,26457.0
2015-10-14 12:15:00,48.89,48.95,48.87,48.91,17758.0,42.4104,42.4625,42.3931,42.4278,17758.0
2015-10-14 12:20:00,48.91,48.99,48.9,48.99,11266.0,42.4278,42.4972,42.4191,42.4972,11266.0
2015-10-14 12:25:00,48.99,49.0,48.95,48.96,14240.0,42.4972,42.5058,42.4625,42.4711,14240.0
2015-10-14 12:30:00,48.96,49.0,48.95,48.99,17623.0,42.4711,42.5058,42.4625,42.4972,17623.0
2015-10-14 12:35:00,48.99,49.0,48.96,48.96,18003.0,42.4972,42.5058,42.4711,42.4711,18003.0
2015-10-14 12:40:00,48.97,49.0,48.97,48.99,18769.0,42.4798,42.5058,42.4798,42.4972,18769.0
2015-10-14 12:45:00,48.99,49.0,48.97,48.98,40754.0,42.4972,42.5058,42.4798,42.4885,40754.0
2015-10-14 12:50:00,48.99,49.0,48.98,49.0,34658.0,42.4972,42.5058,42.4885,42.5058,34658.0
2015-10-14 12:55:00,49.0,49.0,48.97,48.99,35003.0,42.5058,42.5058,42.4798,42.4972,35003.0
2015-10-14 13:00:00,48.99,49.0,48.97,48.98,18768.0,42.4972,42.5058,42.4798,42.4885,18768.0
2015-10-14 13:05:00,48.98,48.99,48.97,48.98,26435.0,42.4885,42.4972,42.4798,42.4885,26435.0
2015-10-14 13:10:00,48.99,48.99,48.97,48.99,29078.0,42.4972,42.4972,42.4798,42.4972,29078.0
2015-10-14 13:15:00,48.99,48.99,48.94,48.97,22949.0,42.4972,42.4972,42.4538,42.4798,22949.0
2015-10-14 13:20:00,48.98,48.99,48.92,48.98,11833.0,42.4885,42.4972,42.4364,42.4885,11833.0
2015-10-14 13:25:00,48.98,48.98,48.93,48.94,23595.0,42.4885,42.4885,42.4451,42.4538,23595.0
2015-10-14 13:30:00,48.93,48.94,48.89,48.91,41032.0,42.4451,42.4538,42.4104,42.4278,41032.0
2015-10-14 13:35:00,48.91,48.94,48.9,48.94,13404.0,42.4278,42.4538,42.4191,42.4538,13404.0
2015-10-14 13:40:00,48.93,48.94,48.91,48.94,19998.0,42.4451,42.4538,42.4278,42.4538,19998.0
2015-10-14 13:45:00,48.94,48.94,48.89,48.9,33010.0,42.4538,42.4538,42.4104,42.4191,33010.0
2015-10-14 13:50:00,48.9,48.91,48.86,48.89,40455.0,42.4191,42.4278,42.3844,42.4104,40455.0
2015-10-14 13:55:00,48.88,48.89,48.87,48.88,10078.0,42.4018,42.4104,42.3931,42.4018,10078.0
2015-10-14 14:00:00,48.89,48.89,48.84,48.85,67905.0,42.4104,42.4104,42.3671,42.3757,67905.0
2015-10-14 14:05:00,48.86,48.86,48.7,48.73,46288.0,42.3844,42.3844,42.2456,42.2716,46288.0
2015-10-14 14:10:00,48.72,48.79,48.69,48.73,34908.0,42.263,42.3237,42.2369,42.2716,34908.0
2015-10-14 14:15:00,48.73,48.75,48.69,48.7,23775.0,42.2716,42.289,42.2369,42.2456,23775.0
2015-10-14 14:20:00,48.7,48.75,48.68,48.69,36115.0,42.2456,42.289,42.2283,42.2369,36115.0
2015-10-14 14:25:00,48.68,48.68,48.56,48.57,37708.0,42.2283,42.2283,42.1242,42.1328,37708.0
2015-10-14 14:30:00,48.57,48.64,48.56,48.58,42126.0,42.1328,42.1936,42.1242,42.1415,42126.0
2015-10-14 14:35:00,48.58,48.58,48.48,48.5,60485.0,42.1415,42.1415,42.0548,42.0721,60485.0
2015-10-14 14:40:00,48.5,48.5,48.48,48.49,35604.0,42.0721,42.0721,42.0548,42.0634,35604.0
2015-10-14 14:45:00,48.49,48.5,48.46,48.49,40491.0,42.0634,42.0721,42.0374,42.0634,40491.0
2015-10-14 14:50:00,48.49,48.5,48.45,48.48,38995.0,42.0634,42.0721,42.0287,42.0548,38995.0
2015-10-14 14:55:00,48.48,48.5,48.44,48.5,69502.0,42.0548,42.0721,42.0201,42.0721,69502.0
2015-10-14 15:00:00,48.5,48.5,48.49,48.5,48837.0,42.0721,42.0721,42.0634,42.0721,48837.0
2015-10-14 15:05:00,48.5,48.61,48.49,48.6,80445.0,42.0721,42.1675,42.0634,42.1589,80445.0
2015-10-14 15:10:00,48.59,48.6,48.59,48.6,78590.0,42.1502,42.1589,42.1502,42.1589,78590.0
2015-10-14 15:15:00,48.6,48.6,48.5,48.5,108612.0,42.1589,42.1589,42.0721,42.0721,108612.0
2015-10-14 15:20:00,48.51,48.54,48.47,48.5,118131.0,42.0808,42.1068,42.0461,42.0721,118131.0
2015-10-14 15:25:00,48.49,48.57,48.47,48.54,70084.0,42.0634,42.1328,42.0461,42.1068,70084.0
2015-10-14 15:30:00,48.55,48.59,48.49,48.5,118541.0,42.1155,42.1502,42.0634,42.0721,118541.0
2015-10-14 15:35:00,48.49,48.54,48.49,48.5,73461.0,42.0634,42.1068,42.0634,42.0721,73461.0
2015-10-14 15:40:00,48.5,48.55,48.47,48.49,95106.0,42.0721,42.1155,42.0461,42.0634,95106.0
2015-10-14 15:45:00,48.49,48.5,48.43,48.44,115159.0,42.0634,42.0721,42.0114,42.0201,115159.0
2015-10-14 15:50:00,48.43,48.44,48.34,48.34,185202.0,42.0114,42.0201,41.9333,41.9333,185202.0
2015-10-14 15:55:00,48.34,48.38,48.27,48.36,360027.0,41.9333,41.968,41.8726,41.9507,360027.0
2015-10-15 09:30:00,49.13,49.19,48.9,49.04,154309.0,42.6186,42.6707,42.4191,42.5405,154309.0
2015-10-15 09:35:00,49.05,49.21,49.03,49.19,54685.0,42.5492,42.688,42.5319,42.6707,54685.0
2015-10-15 09:40:00,49.18,49.39,49.15,49.38,73236.0,42.662,42.8442,42.636,42.8355,73236.0
2015-10-15 09:45:00,49.38,49.4,49.24,49.24,54565.0,42.8355,42.8528,42.714,42.714,54565.0
2015-10-15 09:50:00,49.24,49.27,49.19,49.26,81689.0,42.714,42.7401,42.6707,42.7314,81689.0
2015-10-15 09:55:00,49.25,49.3,49.19,49.23,95934.0,42.7227,42.7661,42.6707,42.7054,95934.0
2015-10-15 10:00:00,49.22,49.3,49.21,49.25,119108.0,42.6967,42.7661,42.688,42.7227,119108.0
2015-10-15 10:05:00,49.26,49.27,49.15,49.16,169567.0,42.7314,42.7401,42.636,42.6446,169567.0
2015-10-15 10:10:00,49.17,49.32,49.14,49.31,78249.0,42.6533,42.7834,42.6273,42.7748,78249.0
2015-10-15 10:15:00,49.33,49.51,49.33,49.46,162002.0,42.7921,42.9483,42.7921,42.9049,162002.0
2015-10-15 10:20:00,49.47,49.59,49.46,49.58,117445.0,42.9136,43.0177,42.9049,43.009,117445.0
2015-10-15 10:25:00,49.58,49.68,49.53,49.63,59102.0,43.009,43.0957,42.9656,43.0524,59102.0
2015-10-15 10:30:00,49.64,49.76,49.59,49.75,62570.0,43.061,43.1651,43.0177,43.1564,62570.0
2015-10-15 10:35:00,49.75,49.84,49.73,49.77,54050.0,43.1564,43.2345,43.1391,43.1738,54050.0
2015-10-15 10:40:00,49.78,49.9,49.78,49.82,31026.0,43.1825,43.2866,43.1825,43.2172,31026.0
2015-10-15 10:45:00,49.82,49.95,49.82,49.95,37222.0,43.2172,43.3299,43.2172,43.3299,37222.0
2015-10-15 10:50:00,49.95,49.96,49.87,49.88,30859.0,43.3299,43.3386,43.2605,43.2692,30859.0
2015-10-15 10:55:00,49.88,49.9,49.8,49.82,18871.0,43.2692,43.2866,43.1998,43.2172,18871.0
2015-10-15 11:00:00,49.82,49.94,49.82,49.93,34444.0,43.2172,43.3213,43.2172,43.3126,34444.0
2015-10-15 11:05:00,49.93,49.99,49.87,49.99,35318.0,43.3126,43.3646,43.2605,43.3646,35318.0
2015-10-15 11:10:00,49.99,50.07,49.98,50.02,64946.0,43.3646,43.434,43.356,43.3907,64946.0
2015-10-15 11:15:00,50.01,50.06,49.93,49.95,72802.0,43.382,43.4254,43.3126,43.3299,72802.0
2015-10-15 11:20:00,49.94,50.03,49.94,50.01,25870.0,43.3213,43.3993,43.3213,43.382,25870.0
2015-10-15 11:25:00,50.02,50.11,50.02,50.09,44766.0,43.3907,43.4687,43.3907,43.4514,44766.0
2015-10-15 11:30:00,50.1,50.13,50.07,50.07,25734.0,43.4601,43.4861,43.434,43.434,25734.0
2015-10-15 11:35:00,50.08,50.11,50.04,50.05,34744.0,43.4427,43.4687,43.408,43.4167,34744.0
2015-10-15 11:40:00,50.04,50.05,49.96,49.96,13158.0,43.408,43.4167,43.3386,43.3386,13158.0
2015-10-15 11:45:00,49.95,50.03,49.93,49.93,83964.0,43.3299,43.3993,43.3126,43.3126,83964.0
2015-10-15 11:50:00,49.93,49.96,49.8,49.83,45870.0,43.3126,43.3386,43.1998,43.2258,45870.0
2015-10-15 11:55:00,49.83,49.84,49.71,49.76,57927.0,43.2258,43.2345,43.1217,43.1651,57927.0
2015-10-15 12:00:00,49.75,49.82,49.72,49.82,56508.0,43.1564,43.2172,43.1304,43.2172,56508.0
2015-10-15 12:05:00,49.81,49.87,49.76,49.87,32975.0,43.2085,43.2605,43.1651,43.2605,32975.0
2015-10-15 12:10:00,49.87,50.03,49.86,50.02,25932.0,43.2605,43.3993,43.2519,43.3907,25932.0
2015-10-15 12:15:00,50.02,50.06,50.01,50.06,24256.0,43.3907,43.4254,43.382,43.4254,24256.0
2015-10-15 12:20:00,50.06,50.09,50.01,50.05,26789.0,43.4254,43.4514,43.382,43.4167,26789.0
2015-10-15 12:25:00,50.05,50.08,50.04,50.06,9394.0,43.4167,43.4427,43.408,43.4254,9394.0
2015-10-15 12:30:00,50.07,50.07,50.01,50.01,8201.0,43.434,43.434,43.382,43.382,8201.0
2015-10-15 12:35:00,50.01,50.07,50.01,50.07,8026.0,43.382,43.434,43.382,43.434,8026.0
2015-10-15 12:40:00,50.07,50.11,50.01,50.09,18899.0,43.434,43.4687,43.382,43.4514,18899.0
2015-10-15 12:45:00,50.1,50.1,50.05,50.05,11327.0,43.4601,43.4601,43.4167,43.4167,11327.0
2015-10-15 12:50:00,50.05,50.07,50.01,50.04,20201.0,43.4167,43.434,43.382,43.408,20201.0
2015-10-15 12:55:00,50.05,50.07,50.0,50.0,17469.0,43.4167,43.434,43.3733,43.3733,17469.0
2015-10-15 13:00:00,50.0,50.07,49.99,50.07,26727.0,43.3733,43.434,43.3646,43.434,26727.0
2015-10-15 13:05:00,50.07,50.15,50.06,50.11,22831.0,43.434,43.5034,43.4254,43.4687,22831.0
2015-10-15 13:10:00,50.12,50.13,50.05,50.05,46146.0,43.4774,43.4861,43.4167,43.4167,46146.0
2015-10-15 13:15:00,50.05,50.09,50.04,50.05,19418.0,43.4167,43.4514,43.408,43.4167,19418.0
2015-10-15 13:20:00,50.04,50.07,50.02,50.05,11038.0,43.408,43.434,43.3907,43.4167,11038.0
2015-10-15 13:25:00,50.06,50.13,50.06,50.08,18793.0,43.4254,43.4861,43.4254,43.4427,18793.0
2015-10-15 13:30:00,50.07,50.1,50.06,50.06,14330.0,43.434,43.4601,43.4254,43.4254,14330.0
2015-10-15 13:35:00,50.06,50.16,50.06,50.14,17280.0,43.4254,43.5121,43.4254,43.4948,17280.0
2015-10-15 13:40:00,50.13,50.13,50.1,50.13,12340.0,43.4861,43.4861,43.4601,43.4861,12340.0
2015-10-15 13:45:00,50.12,50.16,50.07,50.07,23402.0,43.4774,43.5121,43.434,43.434,23402.0
2015-10-15 13:50:00,50.08,50.16,50.08,50.13,54524.0,43.4427,43.5121,43.4427,43.4861,54524.0
2015-10-15 13:55:00,50.14,50.19,50.12,50.16,56481.0,43.4948,43.5381,43.4774,43.5121,56481.0
2015-10-15 14:00:00,50.16,50.28,50.16,50.26,71335.0,43.5121,43.6162,43.5121,43.5989,71335.0
2015-10-15 14:05:00,50.27,50.39,50.26,50.39,69587.0,43.6075,43.7116,43.5989,43.7116,69587.0
2015-10-15 14:10:00,50.39,50.52,50.36,50.47,65119.0,43.7116,43.8244,43.6856,43.781,65119.0
2015-10-15 14:15:00,50.47,50.56,50.47,50.56,39967.0,43.781,43.8591,43.781,43.8591,39967.0
2015-10-15 14:20:00,50.56,50.57,50.5,50.51,37619.0,43.8591,43.8678,43.807,43.8157,37619.0
2015-10-15 14:25:00,50.51,50.51,50.42,50.45,24676.0,43.8157,43.8157,43.7376,43.7637,24676.0
2015-10-15 14:30:00,50.46,50.47,50.4,50.47,24400.0,43.7723,43.781,43.7203,43.781,24400.0
2015-10-15 14:35:00,50.47,50.56,50.45,50.56,28895.0,43.781,43.8591,43.7637,43.8591,28895.0
2015-10-15 14:40:00,50.57,50.63,50.56,50.63,24386.0,43.8678,43.9198,43.8591,43.9198,24386.0
2015-10-15 14:45:00,50.62,50.66,50.55,50.56,44914.0,43.9111,43.9458,43.8504,43.8591,44914.0
2015-10-15 14:50:00,50.55,50.58,50.5,50.56,64734.0,43.8504,43.8764,43.807,43.8591,64734.0
2015-10-15 14:55:00,50.57,50.58,50.56,50.57,34519.0,43.8678,43.8764,43.8591,43.8678,34519.0
2015-10-15 15:00:00,50.56,50.65,50.56,50.63,56177.0,43.8591,43.9372,43.8591,43.9198,56177.0
2015-10-15 15:05:00,50.63,50.63,50.53,50.53,42388.0,43.9198,43.9198,43.8331,43.8331,42388.0
2015-10-15 15:10:00,50.54,50.54,50.48,50.48,35914.0,43.8417,43.8417,43.7897,43.7897,35914.0
2015-10-15 15:15:00,50.48,50.6,50.48,50.6,42507.0,43.7897,43.8938,43.7897,43.8938,42507.0
2015-10-15 15:20:00,50.6,50.68,50.58,50.62,65690.0,43.8938,43.9632,43.8764,43.9111,65690.0
2015-10-15 15:25:00,50.62,50.64,50.58,50.64,36292.0,43.9111,43.9285,43.8764,43.9285,36292.0
2015-10-15 15:30:00,50.64,50.67,50.6,50.61,58104.0,43.9285,43.9545,43.8938,43.9025,58104.0
2015-10-15 15:35:00,50.62,50.68,50.6,50.63,58560.0,43.9111,43.9632,43.8938,43.9198,58560.0
2015-10-15 15:40:00,50.63,50.64,50.59,50.64,49825.0,43.9198,43.9285,43.8851,43.9285,49825.0
2015-10-15 15:45:00,50.64,50.67,50.62,50.62,76062.0,43.9285,43.9545,43.9111,43.9111,76062.0
2015-10-15 15:50:00,50.62,50.65,50.58,50.58,87001.0,43.9111,43.9372,43.8764,43.8764,87001.0
2015-10-15 15:55:00,50.59,50.63,50.58,50.62,202686.0,43.8851,43.9198,43.8764,43.9111,202686.0
2015-10-16 09:30:00,50.72,50.91,50.67,50.84,241612.0,43.9979,44.1627,43.9545,44.102,241612.0
2015-10-16 09:35:00,50.86,50.98,50.84,50.98,85197.0,44.1193,44.2234,44.102,44.2234,85197.0
2015-10-16 09:40:00,50.98,51.16,50.91,50.93,87958.0,44.2234,44.3796,44.1627,44.1801,87958.0
2015-10-16 09:45:00,50.93,51.04,50.9,51.03,77102.0,44.1801,44.2755,44.154,44.2668,77102.0
2015-10-16 09:50:00,51.03,51.11,50.98,50.99,65660.0,44.2668,44.3362,44.2234,44.2321,65660.0
2015-10-16 09:55:00,50.99,51.06,50.9,50.91,116448.0,44.2321,44.2928,44.154,44.1627,116448.0
2015-10-16 10:00:00,50.91,51.1,50.86,51.06,48268.0,44.1627,44.3275,44.1193,44.2928,48268.0
2015-10-16 10:05:00,51.05,51.07,50.82,50.9,73980.0,44.2842,44.3015,44.0846,44.154,73980.0
2015-10-16 10:10:00,50.91,50.93,50.86,50.86,46548.0,44.1627,44.1801,44.1193,44.1193,46548.0
2015-10-16 10:15:00,50.86,50.93,50.77,50.77,54222.0,44.1193,44.1801,44.0413,44.0413,54222.0
2015-10-16 10:20:00,50.77,50.87,50.7,50.8,72461.0,44.0413,44.128,43.9805,44.0673,72461.0
2015-10-16 10:25:00,50.81,50.84,50.75,50.76,57096.0,44.076,44.102,44.0239,44.0326,57096.0
2015-10-16 10:30:00,50.76,50.76,50.7,50.7,50293.0,44.0326,44.0326,43.9805,43.9805,50293.0
2015-10-16 10:35:00,50.69,50.73,50.61,50.65,63977.0,43.9719,44.0066,43.9025,43.9372,63977.0
2015-10-16 10:40:00,50.64,50.66,50.54,50.56,47614.0,43.9285,43.9458,43.8417,43.8591,47614.0
2015-10-16 10:45:00,50.56,50.69,50.55,50.64,37839.0,43.8591,43.9719,43.8504,43.9285,37839.0
2015-10-16 10:50:00,50.63,50.72,50.57,50.7,58342.0,43.9198,43.9979,43.8678,43.9805,58342.0
2015-10-16 10:55:00,50.71,50.71,50.62,50.68,36341.0,43.9892,43.9892,43.9111,43.9632,36341.0
2015-10-16 11:00:00,50.68,50.7,50.59,50.61,40327.0,43.9632,43.9805,43.8851,43.9025,40327.0
2015-10-16 11:05:00,50.61,50.65,50.58,50.65,117478.0,43.9025,43.9372,43.8764,43.9372,117478.0
2015-10-16 11:10:00,50.65,50.69,50.64,50.66,38739.0,43.9372,43.9719,43.9285,43.9458,38739.0
2015-10-16 11:15:00,50.67,50.75,50.65,50.75,46893.0,43.9545,44.0239,43.9372,44.0239,46893.0
2015-10-16 11:20:00,50.75,50.82,50.74,50.75,51171.0,44.0239,44.0846,44.0152,44.0239,51171.0
2015-10-16 11:25:00,50.74,50.74,50.68,50.74,32367.0,44.0152,44.0152,43.9632,44.0152,32367.0
2015-10-16 11:30:00,50.74,50.82,50.74,50.81,45326.0,44.0152,44.0846,44.0152,44.076,45326.0
2015-10-16 11:35:00,50.82,50.84,50.69,50.73,50523.0,44.0846,44.102,43.9719,44.0066,50523.0
2015-10-16 11:40:00,50.74,50.81,50.73,50.78,17170.0,44.0152,44.076,44.0066,44.0499,17170.0
2015-10-16 11:45:00,50.76,50.86,50.76,50.86,17951.0,44.0326,44.1193,44.0326,44.1193,17951.0
2015-10-16 11:50:00,50.86,50.96,50.84,50.94,37115.0,44.1193,44.2061,44.102,44.1887,37115.0
2015-10-16 11:55:00,50.94,51.05,50.94,51.03,28615.0,44.1887,44.2842,44.1887,44.2668,28615.0
2015-10-16 12:00:00,51.03,51.03,50.91,50.94,19790.0,44.2668,44.2668,44.1627,44.1887,19790.0
2015-10-16 12:05:00,50.93,50.94,50.87,50.88,16285.0,44.1801,44.1887,44.128,44.1367,16285.0
2015-10-16 12:10:00,50.88,50.9,50.82,50.85,36731.0,44.1367,44.154,44.0846,44.1107,36731.0
2015-10-16 12:15:00,50.85,50.87,50.83,50.86,17702.0,44.1107,44.128,44.0933,44.1193,17702.0
2015-10-16 12:20:00,50.87,50.9,50.78,50.81,30595.0,44.128,44.154,44.0499,44.076,30595.0
2015-10-16 12:25:00,50.81,50.89,50.8,50.88,13955.0,44.076,44.1454,44.0673,44.1367,13955.0
2015-10-16 12:30:00,50.87,50.92,50.86,50.9,16563.0,44.128,44.1714,44.1193,44.154,16563.0
2015-10-16 12:35:00,50.89,50.92,50.86,50.92,16387.0,44.1454,44.1714,44.1193,44.1714,16387.0
2015-10-16 12:40:00,50.92,50.93,50.88,50.88,18528.0,44.1714,44.1801,44.1367,44.1367,18528.0
2015-10-16 12:45:00,50.87,50.94,50.86,50.94,17795.0,44.128,44.1887,44.1193,44.1887,17795.0
2015-10-16 12:50:00,50.94,50.95,50.91,50.94,14789.0,44.1887,44.1974,44.1627,44.1887,14789.0
2015-10-16 12:55:00,50.94,50.99,50.94,50.96,18852.0,44.1887,44.2321,44.1887,44.2061,18852.0
2015-10-16 13:00:00,50.96,50.97,50.88,50.89,23648.0,44.2061,44.2148,44.1367,44.1454,23648.0
2015-10-16 13:05:00,50.9,50.9,50.79,50.8,19407.0,44.154,44.154,44.0586,44.0673,19407.0
2015-10-16 13:10:00,50.8,50.89,50.8,50.88,18282.0,44.0673,44.1454,44.0673,44.1367,18282.0
2015-10-16 13:15:00,50.89,51.0,50.89,50.98,17759.0,44.1454,44.2408,44.1454,44.2234,17759.0
2015-10-16 13:20:00,50.98,51.04,50.97,50.98,55971.0,44.2234,44.2755,44.2148,44.2234,55971.0
2015-10-16 13:25:00,50.98,51.01,50.9,50.91,56471.0,44.2234,44.2495,44.154,44.1627,56471.0
2015-10-16 13:30:00,50.9,50.91,50.87,50.88,21276.0,44.154,44.1627,44.128,44.1367,21276.0
2015-10-16 13:35:00,50.87,50.93,50.86,50.93,22454.0,44.128,44.1801,44.1193,44.1801,22454.0
2015-10-16 13:40:00,50.92,50.95,50.9,50.91,10800.0,44.1714,44.1974,44.154,44.1627,10800.0
2015-10-16 13:45:00,50.9,50.9,50.83,50.84,20400.0,44.154,44.154,44.0933,44.102,20400.0
2015-10-16 13:50:00,50.83,50.89,50.83,50.87,26948.0,44.0933,44.1454,44.0933,44.128,26948.0
2015-10-16 13:55:00,50.87,50.87,50.79,50.81,42847.0,44.128,44.128,44.0586,44.076,42847.0
2015-10-16 14:00:00,50.82,50.86,50.81,50.82,33025.0,44.0846,44.1193,44.076,44.0846,33025.0
2015-10-16 14:05:00,50.83,50.85,50.78,50.85,36563.0,44.0933,44.1107,44.0499,44.1107,36563.0
2015-10-16 14:10:00,50.85,50.93,50.82,50.88,64973.0,44.1107,44.1801,44.0846,44.1367,64973.0
2015-10-16 14:15:00,50.88,50.96,50.86,50.95,30672.0,44.1367,44.2061,44.1193,44.1974,30672.0
2015-10-16 14:20:00,50.94,50.96,50.89,50.96,31953.0,44.1887,44.2061,44.1454,44.2061,31953.0
2015-10-16 14:25:00,50.96,51.02,50.95,50.98,28880.0,44.2061,44.2581,44.1974,44.2234,28880.0
2015-10-16 14:30:00,50.99,51.0,50.9,50.91,23745.0,44.2321,44.2408,44.154,44.1627,23745.0
2015-10-16 14:35:00,50.91,50.95,50.91,50.95,29756.0,44.1627,44.1974,44.1627,44.1974,29756.0
2015-10-16 14:40:00,50.95,51.07,50.94,51.07,60496.0,44.1974,44.3015,44.1887,44.3015,60496.0
2015-10-16 14:45:00,51.07,51.08,50.98,50.98,34850.0,44.3015,44.3102,44.2234,44.2234,34850.0
2015-10-16 14:50:00,50.98,51.02,50.97,50.98,26591.0,44.2234,44.2581,44.2148,44.2234,26591.0
2015-10-16 14:55:00,50.97,50.99,50.95,50.95,27274.0,44.2148,44.2321,44.1974,44.1974,27274.0
2015-10-16 15:00:00,50.95,50.99,50.94,50.95,21999.0,44.1974,44.2321,44.1887,44.1974,21999.0
2015-10-16 15:05:00,50.95,50.96,50.92,50.95,25856.0,44.1974,44.2061,44.1714,44.1974,25856.0
2015-10-16 15:10:00,50.95,50.95,50.91,50.91,33777.0,44.1974,44.1974,44.1627,44.1627,33777.0
2015-10-16 15:15:00,50.91,51.04,50.9,51.04,62141.0,44.1627,44.2755,44.154,44.2755,62141.0
2015-10-16 15:20:00,51.04,51.11,51.03,51.1,43530.0,44.2755,44.3362,44.2668,44.3275,43530.0
2015-10-16 15:25:00,51.1,51.1,51.04,51.05,49111.0,44.3275,44.3275,44.2755,44.2842,49111.0
2015-10-16 15:30:00,51.04,51.1,51.04,51.1,61195.0,44.2755,44.3275,44.2755,44.3275,61195.0
2015-10-16 15:35:00,51.09,51.1,51.08,51.08,41760.0,44.3189,44.3275,44.3102,44.3102,41760.0
2015-10-16 15:40:00,51.08,51.09,50.99,51.02,55948.0,44.3102,44.3189,44.2321,44.2581,55948.0
2015-10-16 15:45:00,51.02,51.06,51.0,51.06,65450.0,44.2581,44.2928,44.2408,44.2928,65450.0
2015-10-16 15:50:00,51.06,51.08,51.04,51.07,75152.0,44.2928,44.3102,44.2755,44.3015,75152.0
2015-10-16 15:55:00,51.07,51.1,51.06,51.08,189672.0,44.3015,44.3275,44.2928,44.3102,189672.0
2015-10-19 09:30:00,50.97,50.97,50.75,50.94,58807.0,44.2148,44.2148,44.0239,44.1887,58807.0
2015-10-19 09:35:00,50.94,51.15,50.94,51.13,58876.0,44.1887,44.3709,44.1887,44.3536,58876.0
2015-10-19 09:40:00,51.12,51.28,51.12,51.25,73050.0,44.3449,44.4837,44.3449,44.4576,73050.0
2015-10-19 09:45:00,51.25,51.39,51.25,51.31,93386.0,44.4576,44.5791,44.4576,44.5097,93386.0
2015-10-19 09:50:00,51.31,51.37,51.3,51.33,44635.0,44.5097,44.5617,44.501,44.527,44635.0
2015-10-19 09:55:00,51.33,51.38,51.27,51.38,71145.0,44.527,44.5704,44.475,44.5704,71145.0
2015-10-19 10:00:00,51.39,51.49,51.38,51.48,59671.0,44.5791,44.6658,44.5704,44.6572,59671.0
2015-10-19 10:05:00,51.49,51.64,51.49,51.61,91965.0,44.6658,44.796,44.6658,44.7699,91965.0
2015-10-19 10:10:00,51.62,51.85,51.61,51.8,136366.0,44.7786,44.9781,44.7699,44.9348,136366.0
2015-10-19 10:15:00,51.81,51.81,51.67,51.77,65497.0,44.9434,44.9434,44.822,44.9087,65497.0
2015-10-19 10:20:00,51.78,51.9,51.78,51.83,132533.0,44.9174,45.0215,44.9174,44.9608,132533.0
2015-10-19 10:25:00,51.82,51.89,51.73,51.79,79826.0,44.9521,45.0128,44.874,44.9261,79826.0
2015-10-19 10:30:00,51.79,51.8,51.67,51.74,55083.0,44.9261,44.9348,44.822,44.8827,55083.0
2015-10-19 10:35:00,51.74,51.82,51.72,51.79,47065.0,44.8827,44.9521,44.8654,44.9261,47065.0
2015-10-19 10:40:00,51.79,51.9,51.79,51.88,41375.0,44.9261,45.0215,44.9261,45.0042,41375.0
2015-10-19 10:45:00,51.88,51.93,51.79,51.84,71360.0,45.0042,45.0475,44.9261,44.9695,71360.0
2015-10-19 10:50:00,51.83,51.9,51.8,51.83,46256.0,44.9608,45.0215,44.9348,44.9608,46256.0
2015-10-19 10:55:00,51.84,51.94,51.83,51.94,43070.0,44.9695,45.0562,44.9608,45.0562,43070.0
2015-10-19 11:00:00,51.94,51.95,51.76,51.79,58304.0,45.0562,45.0649,44.9001,44.9261,58304.0
2015-10-19 11:05:00,51.78,51.86,51.77,51.85,55918.0,44.9174,44.9868,44.9087,44.9781,55918.0
2015-10-19 11:10:00,51.85,51.85,51.8,51.85,38730.0,44.9781,44.9781,44.9348,44.9781,38730.0
2015-10-19 11:15:00,51.85,51.9,51.82,51.9,35124.0,44.9781,45.0215,44.9521,45.0215,35124.0
2015-10-19 11:20:00,51.89,51.91,51.86,51.88,41691.0,45.0128,45.0302,44.9868,45.0042,41691.0
2015-10-19 11:25:00,51.89,51.91,51.81,51.81,31577.0,45.0128,45.0302,44.9434,44.9434,31577.0
2015-10-19 11:30:00,51.82,51.87,51.8,51.87,34037.0,44.9521,44.9955,44.9348,44.9955,34037.0
2015-10-19 11:35:00,51.86,51.89,51.82,51.86,40596.0,44.9868,45.0128,44.9521,44.9868,40596.0
2015-10-19 11:40:00,51.85,51.91,51.84,51.85,37739.0,44.9781,45.0302,44.9695,44.9781,37739.0
2015-10-19 11:45:00,51.84,51.91,51.84,51.88,66474.0,44.9695,45.0302,44.9695,45.0042,66474.0
2015-10-19 11:50:00,51.88,51.91,51.85,51.86,36640.0,45.0042,45.0302,44.9781,44.9868,36640.0
2015-10-19 11:55:00,51.85,51.88,51.83,51.87,31402.0,44.9781,45.0042,44.9608,44.9955,31402.0
2015-10-19 12:00:00,51.87,51.9,51.79,51.8,20221.0,44.9955,45.0215,44.9261,44.9348,20221.0
2015-10-19 12:05:00,51.81,51.82,51.74,51.75,26669.0,44.9434,44.9521,44.8827,44.8914,26669.0
2015-10-19 12:10:00,51.74,51.8,51.74,51.75,35842.0,44.8827,44.9348,44.8827,44.8914,35842.0
2015-10-19 12:15:00,51.75,51.79,51.73,51.74,26964.0,44.8914,44.9261,44.874,44.8827,26964.0
2015-10-19 12:20:00,51.73,51.78,51.72,51.74,36279.0,44.874,44.9174,44.8654,44.8827,36279.0
2015-10-19 12:25:00,51.74,51.76,51.72,51.73,20910.0,44.8827,44.9001,44.8654,44.874,20910.0
2015-10-19 12:30:00,51.73,51.73,51.61,51.64,47528.0,44.874,44.874,44.7699,44.796,47528.0
2015-10-19 12:35:00,51.64,51.66,51.6,51.63,22958.0,44.796,44.8133,44.7613,44.7873,22958.0
2015-10-19 12:40:00,51.64,51.72,51.63,51.72,32157.0,44.796,44.8654,44.7873,44.8654,32157.0
2015-10-19 12:45:00,51.73,51.75,51.69,51.71,18153.0,44.874,44.8914,44.8393,44.8567,18153.0
2015-10-19 12:50:00,51.7,51.71,51.67,51.68,18461.0,44.848,44.8567,44.822,44.8307,18461.0
2015-10-19 12:55:00,51.68,51.75,51.68,51.75,21367.0,44.8307,44.8914,44.8307,44.8914,21367.0
2015-10-19 13:00:00,51.75,51.77,51.72,51.73,32492.0,44.8914,44.9087,44.8654,44.874,32492.0
2015-10-19 13:05:00,51.73,51.76,51.72,51.75,40382.0,44.874,44.9001,44.8654,44.8914,40382.0
2015-10-19 13:10:00,51.76,51.78,51.73,51.75,27731.0,44.9001,44.9174,44.874,44.8914,27731.0
2015-10-19 13:15:00,51.76,51.81,51.75,51.76,61623.0,44.9001,44.9434,44.8914,44.9001,61623.0
2015-10-19 13:20:00,51.77,51.77,51.7,51.72,25035.0,44.9087,44.9087,44.848,44.8654,25035.0
2015-10-19 13:25:00,51.73,51.81,51.71,51.71,35912.0,44.874,44.9434,44.8567,44.8567,35912.0
2015-10-19 13:30:00,51.7,51.71,51.63,51.63,25948.0,44.848,44.8567,44.7873,44.7873,25948.0
2015-10-19 13:35:00,51.63,51.64,51.59,51.64,35281.0,44.7873,44.796,44.7526,44.796,35281.0
2015-10-19 13:40:00,51.64,51.7,51.63,51.64,46030.0,44.796,44.848,44.7873,44.796,46030.0
2015-10-19 13:45:00,51.64,51.69,51.63,51.66,30648.0,44.796,44.8393,44.7873,44.8133,30648.0
2015-10-19 13:50:00,51.66,51.81,51.65,51.81,51716.0,44.8133,44.9434,44.8046,44.9434,51716.0
2015-10-19 13:55:00,51.81,51.85,51.78,51.84,34106.0,44.9434,44.9781,44.9174,44.9695,34106.0
2015-10-19 14:00:00,51.84,51.86,51.8,51.83,53543.0,44.9695,44.9868,44.9348,44.9608,53543.0
2015-10-19 14:05:00,51.82,51.83,51.75,51.78,46250.0,44.9521,44.9608,44.8914,44.9174,46250.0
2015-10-19 14:10:00,51.79,51.8,51.75,51.8,34928.0,44.9261,44.9348,44.8914,44.9348,34928.0
2015-10-19 14:15:00,51.8,51.81,51.75,51.79,46132.0,44.9348,44.9434,44.8914,44.9261,46132.0
2015-10-19 14:20:00,51.78,51.81,51.75,51.77,30150.0,44.9174,44.9434,44.8914,44.9087,30150.0
2015-10-19 14:25:00,51.76,51.78,51.74,51.77,28610.0,44.9001,44.9174,44.8827,44.9087,28610.0
2015-10-19 14:30:00,51.77,51.82,51.76,51.8,35247.0,44.9087,44.9521,44.9001,44.9348,35247.0
2015-10-19 14:35:00,51.8,51.84,51.79,51.82,32728.0,44.9348,44.9695,44.9261,44.9521,32728.0
2015-10-19 14:40:00,51.83,51.84,51.8,51.82,25772.0,44.9608,44.9695,44.9348,44.9521,25772.0
2015-10-19 14:45:00,51.83,51.84,51.81,51.82,37140.0,44.9608,44.9695,44.9434,44.9521,37140.0
2015-10-19 14:50:00,51.82,51.88,51.81,51.83,42682.0,44.9521,45.0042,44.9434,44.9608,42682.0
2015-10-19 14:55:00,51.83,51.84,51.8,51.81,37345.0,44.9608,44.9695,44.9348,44.9434,37345.0
2015-10-19 15:00:00,51.82,51.84,51.8,51.83,61245.0,44.9521,44.9695,44.9348,44.9608,61245.0
2015-10-19 15:05:00,51.83,51.84,51.81,51.82,29838.0,44.9608,44.9695,44.9434,44.9521,29838.0
2015-10-19 15:10:00,51.83,51.84,51.81,51.81,66800.0,44.9608,44.9695,44.9434,44.9434,66800.0
2015-10-19 15:15:00,51.82,51.92,51.81,51.91,140016.0,44.9521,45.0388,44.9434,45.0302,140016.0
2015-10-19 15:20:00,51.91,51.94,51.9,51.92,70730.0,45.0302,45.0562,45.0215,45.0388,70730.0
2015-10-19 15:25:00,51.92,51.94,51.9,51.91,34098.0,45.0388,45.0562,45.0215,45.0302,34098.0
2015-10-19 15:30:00,51.91,51.93,51.87,51.91,52243.0,45.0302,45.0475,44.9955,45.0302,52243.0
2015-10-19 15:35:00,51.9,51.92,51.88,51.88,58698.0,45.0215,45.0388,45.0042,45.0042,58698.0
2015-10-19 15:40:00,51.87,51.88,51.81,51.84,57690.0,44.9955,45.0042,44.9434,44.9695,57690.0
2015-10-19 15:45:00,51.82,51.84,51.79,51.8,86709.0,44.9521,44.9695,44.9261,44.9348,86709.0
2015-10-19 15:50:00,51.79,51.8,51.79,51.8,53051.0,44.9261,44.9348,44.9261,44.9348,53051.0
2015-10-19 15:55:00,51.79,51.9,51.79,51.87,196395.0,44.9261,45.0215,44.9261,44.9955,196395.0
2015-10-20 09:30:00,51.89,52.05,51.8,51.88,70015.0,45.0128,45.1516,44.9348,45.0042,70015.0
2015-10-20 09:35:00,51.87,51.92,51.8,51.92,32742.0,44.9955,45.0388,44.9348,45.0388,32742.0
2015-10-20 09:40:00,51.92,52.17,51.91,52.16,55132.0,45.0388,45.2557,45.0302,45.247,55132.0
2015-10-20 09:45:00,52.16,52.16,52.02,52.03,34007.0,45.247,45.247,45.1256,45.1343,34007.0
2015-10-20 09:50:00,52.03,52.08,51.98,52.04,26172.0,45.1343,45.1776,45.0909,45.1429,26172.0
2015-10-20 09:55:00,52.03,52.06,52.01,52.01,23459.0,45.1343,45.1603,45.1169,45.1169,23459.0
2015-10-20 10:00:00,52.02,52.04,51.95,52.0,58512.0,45.1256,45.1429,45.0649,45.1082,58512.0
2015-10-20 10:05:00,52.01,52.05,52.0,52.03,45337.0,45.1169,45.1516,45.1082,45.1343,45337.0
2015-10-20 10:10:00,52.03,52.08,52.0,52.08,46810.0,45.1343,45.1776,45.1082,45.1776,46810.0
2015-10-20 10:15:00,52.08,52.22,52.08,52.17,51510.0,45.1776,45.2991,45.1776,45.2557,51510.0
2015-10-20 10:20:00,52.18,52.26,52.12,52.12,41311.0,45.2644,45.3338,45.2123,45.2123,41311.0
2015-10-20 10:25:00,52.12,52.13,52.02,52.02,20077.0,45.2123,45.221,45.1256,45.1256,20077.0
2015-10-20 10:30:00,52.02,52.09,52.02,52.06,23959.0,45.1256,45.1863,45.1256,45.1603,23959.0
2015-10-20 10:35:00,52.06,52.14,52.04,52.12,39849.0,45.1603,45.2297,45.1429,45.2123,39849.0
2015-10-20 10:40:00,52.12,52.17,52.12,52.14,20723.0,45.2123,45.2557,45.2123,45.2297,20723.0
2015-10-20 10:45:00,52.14,52.22,52.13,52.22,21972.0,45.2297,45.2991,45.221,45.2991,21972.0
2015-10-20 10:50:00,52.22,52.24,52.16,52.16,20560.0,45.2991,45.3164,45.247,45.247,20560.0
2015-10-20 10:55:00,52.16,52.17,52.13,52.16,25578.0,45.247,45.2557,45.221,45.247,25578.0
2015-10-20 11:00:00,52.16,52.16,52.07,52.1,29592.0,45.247,45.247,45.169,45.195,29592.0
2015-10-20 11:05:00,52.1,52.1,52.03,52.09,53267.0,45.195,45.195,45.1343,45.1863,53267.0
2015-10-20 11:10:00,52.09,52.09,51.93,51.99,39247.0,45.1863,45.1863,45.0475,45.0996,39247.0
2015-10-20 11:15:00,51.99,52.02,51.91,51.99,29729.0,45.0996,45.1256,45.0302,45.0996,29729.0
2015-10-20 11:20:00,51.99,52.08,51.98,52.08,31706.0,45.0996,45.1776,45.0909,45.1776,31706.0
2015-10-20 11:25:00,52.09,52.11,52.06,52.08,29387.0,45.1863,45.2037,45.1603,45.1776,29387.0
2015-10-20 11:30:00,52.07,52.07,51.95,51.97,27750.0,45.169,45.169,45.0649,45.0822,27750.0
2015-10-20 11:35:00,51.97,51.98,51.92,51.97,29416.0,45.0822,45.0909,45.0388,45.0822,29416.0
2015-10-20 11:40:00,51.97,52.04,51.93,52.0,38666.0,45.0822,45.1429,45.0475,45.1082,38666.0
2015-10-20 11:45:00,51.99,52.04,51.96,52.02,29677.0,45.0996,45.1429,45.0735,45.1256,29677.0
2015-10-20 11:50:00,52.01,52.06,51.87,51.88,24572.0,45.1169,45.1603,44.9955,45.0042,24572.0
2015-10-20 11:55:00,51.86,51.88,51.82,51.84,23493.0,44.9868,45.0042,44.9521,44.9695,23493.0
2015-10-20 12:00:00,51.84,51.84,51.73,51.78,20835.0,44.9695,44.9695,44.874,44.9174,20835.0
2015-10-20 12:05:00,51.77,51.85,51.76,51.85,22239.0,44.9087,44.9781,44.9001,44.9781,22239.0
2015-10-20 12:10:00,51.85,51.86,51.78,51.78,18023.0,44.9781,44.9868,44.9174,44.9174,18023.0
2015-10-20 12:15:00,51.78,51.8,51.66,51.66,28132.0,44.9174,44.9348,44.8133,44.8133,28132.0
2015-10-20 12:20:00,51.65,51.68,51.59,51.6,28928.0,44.8046,44.8307,44.7526,44.7613,28928.0
2015-10-20 12:25:00,51.6,51.71,51.6,51.7,13852.0,44.7613,44.8567,44.7613,44.848,13852.0
2015-10-20 12:30:00,51.69,51.69,51.61,51.62,16836.0,44.8393,44.8393,44.7699,44.7786,16836.0
2015-10-20 12:35:00,51.62,51.65,51.53,51.56,21220.0,44.7786,44.8046,44.7005,44.7266,21220.0
2015-10-20 12:40:00,51.56,51.57,51.53,51.54,55433.0,44.7266,44.7352,44.7005,44.7092,55433.0
2015-10-20 12:45:00,51.53,51.56,51.52,51.54,13234.0,44.7005,44.7266,44.6919,44.7092,13234.0
2015-10-20 12:50:00,51.53,51.56,51.53,51.55,13501.0,44.7005,44.7266,44.7005,44.7179,13501.0
2015-10-20 12:55:00,51.54,51.54,51.48,51.51,33053.0,44.7092,44.7092,44.6572,44.6832,33053.0
2015-10-20 13:00:00,51.52,51.52,51.47,51.47,13425.0,44.6919,44.6919,44.6485,44.6485,13425.0
2015-10-20 13:05:00,51.47,51.6,51.44,51.45,55131.0,44.6485,44.7613,44.6225,44.6311,55131.0
2015-10-20 13:10:00,51.46,51.56,51.46,51.56,15392.0,44.6398,44.7266,44.6398,44.7266,15392.0
2015-10-20 13:15:00,51.56,51.63,51.54,51.54,15248.0,44.7266,44.7873,44.7092,44.7092,15248.0
2015-10-20 13:20:00,51.54,51.59,51.51,51.56,21786.0,44.7092,44.7526,44.6832,44.7266,21786.0
2015-10-20 13:25:00,51.56,51.56,51.48,51.51,29922.0,44.7266,44.7266,44.6572,44.6832,29922.0
2015-10-20 13:30:00,51.51,51.54,51.49,51.52,21904.0,44.6832,44.7092,44.6658,44.6919,21904.0
2015-10-20 13:35:00,51.52,51.53,51.45,51.45,16906.0,44.6919,44.7005,44.6311,44.6311,16906.0
2015-10-20 13:40:00,51.45,51.46,51.42,51.44,28727.0,44.6311,44.6398,44.6051,44.6225,28727.0
2015-10-20 13:45:00,51.44,51.46,51.37,51.45,52033.0,44.6225,44.6398,44.5617,44.6311,52033.0
2015-10-20 13:50:00,51.44,51.45,51.4,51.42,23229.0,44.6225,44.6311,44.5878,44.6051,23229.0
2015-10-20 13:55:00,51.43,51.46,51.42,51.45,17398.0,44.6138,44.6398,44.6051,44.6311,17398.0
2015-10-20 14:00:00,51.45,51.45,51.32,51.4,48612.0,44.6311,44.6311,44.5184,44.5878,48612.0
2015-10-20 14:05:00,51.4,51.44,51.37,51.41,24206.0,44.5878,44.6225,44.5617,44.5964,24206.0
2015-10-20 14:10:00,51.41,51.44,51.38,51.44,29569.0,44.5964,44.6225,44.5704,44.6225,29569.0
2015-10-20 14:15:00,51.44,51.45,51.42,51.44,9799.0,44.6225,44.6311,44.6051,44.6225,9799.0
2015-10-20 14:20:00,51.45,51.48,51.44,51.45,59105.0,44.6311,44.6572,44.6225,44.6311,59105.0
2015-10-20 14:25:00,51.46,51.55,51.45,51.53,14160.0,44.6398,44.7179,44.6311,44.7005,14160.0
2015-10-20 14:30:00,51.54,51.55,51.52,51.54,14998.0,44.7092,44.7179,44.6919,44.7092,14998.0
2015-10-20 14:35:00,51.55,51.56,51.52,51.55,14765.0,44.7179,44.7266,44.6919,44.7179,14765.0
2015-10-20 14:40:00,51.56,51.61,51.55,51.56,20730.0,44.7266,44.7699,44.7179,44.7266,20730.0
2015-10-20 14:45:00,51.56,51.64,51.53,51.64,14808.0,44.7266,44.796,44.7005,44.796,14808.0
2015-10-20 14:50:00,51.64,51.74,51.63,51.73,21187.0,44.796,44.8827,44.7873,44.874,21187.0
2015-10-20 14:55:00,51.74,51.74,51.71,51.74,15637.0,44.8827,44.8827,44.8567,44.8827,15637.0
2015-10-20 15:00:00,51.75,51.77,51.73,51.74,18712.0,44.8914,44.9087,44.874,44.8827,18712.0
2015-10-20 15:05:00,51.74,51.76,51.72,51.75,17467.0,44.8827,44.9001,44.8654,44.8914,17467.0
2015-10-20 15:10:00,51.74,51.78,51.72,51.72,28342.0,44.8827,44.9174,44.8654,44.8654,28342.0
2015-10-20 15:15:00,51.71,51.73,51.66,51.67,26030.0,44.8567,44.874,44.8133,44.822,26030.0
2015-10-20 15:20:00,51.66,51.77,51.65,51.76,22823.0,44.8133,44.9087,44.8046,44.9001,22823.0
2015-10-20 15:25:00,51.76,51.78,51.75,51.77,22895.0,44.9001,44.9174,44.8914,44.9087,22895.0
2015-10-20 15:30:00,51.77,51.78,51.73,51.74,37671.0,44.9087,44.9174,44.874,44.8827,37671.0
2015-10-20 15:35:00,51.73,51.76,51.73,51.74,45786.0,44.874,44.9001,44.874,44.8827,45786.0
2015-10-20 15:40:00,51.75,51.75,51.7,51.7,84410.0,44.8914,44.8914,44.848,44.848,84410.0
2015-10-20 15:45:00,51.7,51.7,51.64,51.66,64892.0,44.848,44.848,44.796,44.8133,64892.0
2015-10-20 15:50:00,51.65,51.67,51.64,51.66,66189.0,44.8046,44.822,44.796,44.8133,66189.0
2015-10-20 15:55:00,51.66,51.71,51.63,51.68,116142.0,44.8133,44.8567,44.7873,44.8307,116142.0
2015-10-21 09:30:00,51.88,52.1,51.84,51.97,49454.0,45.0042,45.195,44.9695,45.0822,49454.0
2015-10-21 09:35:00,51.98,52.01,51.9,51.95,23586.0,45.0909,45.1169,45.0215,45.0649,23586.0
2015-10-21 09:40:00,51.91,52.04,51.9,52.0,20372.0,45.0302,45.1429,45.0215,45.1082,20372.0
2015-10-21 09:45:00,52.0,52.11,51.98,52.1,20019.0,45.1082,45.2037,45.0909,45.195,20019.0
2015-10-21 09:50:00,52.1,52.12,52.02,52.03,24674.0,45.195,45.2123,45.1256,45.1343,24674.0
2015-10-21 09:55:00,52.02,52.08,51.95,52.07,55273.0,45.1256,45.1776,45.0649,45.169,55273.0
2015-10-21 10:00:00,52.08,52.13,51.98,52.13,87690.0,45.1776,45.221,45.0909,45.221,87690.0
2015-10-21 10:05:00,52.13,52.15,51.92,51.94,129679.0,45.221,45.2384,45.0388,45.0562,129679.0
2015-10-21 10:10:00,51.94,51.94,51.82,51.82,23409.0,45.0562,45.0562,44.9521,44.9521,23409.0
2015-10-21 10:15:00,51.82,51.86,51.76,51.79,26255.0,44.9521,44.9868,44.9001,44.9261,26255.0
2015-10-21 10:20:00,51.79,51.84,51.77,51.84,21924.0,44.9261,44.9695,44.9087,44.9695,21924.0
2015-10-21 10:25:00,51.85,51.85,51.71,51.71,29466.0,44.9781,44.9781,44.8567,44.8567,29466.0
2015-10-21 10:30:00,51.71,51.77,51.64,51.71,24335.0,44.8567,44.9087,44.796,44.8567,24335.0
2015-10-21 10:35:00,51.7,51.75,51.65,51.7,30750.0,44.848,44.8914,44.8046,44.848,30750.0
2015-10-21 10:40:00,51.71,51.86,51.71,51.84,31434.0,44.8567,44.9868,44.8567,44.9695,31434.0
2015-10-21 10:45:00,51.84,51.89,51.82,51.82,58879.0,44.9695,45.0128,44.9521,44.9521,58879.0
2015-10-21 10:50:00,51.8,51.82,51.76,51.81,18465.0,44.9348,44.9521,44.9001,44.9434,18465.0
2015-10-21 10:55:00,51.81,51.85,51.72,51.73,20964.0,44.9434,44.9781,44.8654,44.874,20964.0
2015-10-21 11:00:00,51.74,51.76,51.69,51.72,16326.0,44.8827,44.9001,44.8393,44.8654,16326.0
2015-10-21 11:05:00,51.72,51.72,51.59,51.59,27269.0,44.8654,44.8654,44.7526,44.7526,27269.0
2015-10-21 11:10:00,51.59,51.62,51.55,51.62,25302.0,44.7526,44.7786,44.7179,44.7786,25302.0
2015-10-21 11:15:00,51.62,51.7,51.6,51.69,31448.0,44.7786,44.848,44.7613,44.8393,31448.0
2015-10-21 11:20:00,51.69,51.78,51.66,51.78,26232.0,44.8393,44.9174,44.8133,44.9174,26232.0
2015-10-21 11:25:00,51.78,51.78,51.7,51.71,19129.0,44.9174,44.9174,44.848,44.8567,19129.0
2015-10-21 11:30:00,51.71,51.78,51.67,51.77,37825.0,44.8567,44.9174,44.822,44.9087,37825.0
2015-10-21 11:35:00,51.76,51.85,51.75,51.82,36267.0,44.9001,44.9781,44.8914,44.9521,36267.0
2015-10-21 11:40:00,51.83,51.83,51.78,51.81,18967.0,44.9608,44.9608,44.9174,44.9434,18967.0
2015-10-21 11:45:00,51.8,51.84,51.78,51.83,15042.0,44.9348,44.9695,44.9174,44.9608,15042.0
2015-10-21 11:50:00,51.82,51.88,51.81,51.83,10324.0,44.9521,45.0042,44.9434,44.9608,10324.0
2015-10-21 11:55:00,51.84,51.86,51.72,51.73,52154.0,44.9695,44.9868,44.8654,44.874,52154.0
2015-10-21 12:00:00,51.73,51.75,51.72,51.75,60454.0,44.874,44.8914,44.8654,44.8914,60454.0
2015-10-21 12:05:00,51.75,51.75,51.72,51.74,48268.0,44.8914,44.8914,44.8654,44.8827,48268.0
2015-10-21 12:10:00,51.73,51.73,51.69,51.7,38051.0,44.874,44.874,44.8393,44.848,38051.0
2015-10-21 12:15:00,51.69,51.69,51.66,51.66,29737.0,44.8393,44.8393,44.8133,44.8133,29737.0
2015-10-21 12:20:00,51.67,51.72,51.62,51.65,79609.0,44.822,44.8654,44.7786,44.8046,79609.0
2015-10-21 12:25:00,51.66,51.66,51.55,51.57,21823.0,44.8133,44.8133,44.7179,44.7352,21823.0
2015-10-21 12:30:00,51.57,51.64,51.54,51.63,15543.0,44.7352,44.796,44.7092,44.7873,15543.0
2015-10-21 12:35:00,51.63,51.69,51.62,51.68,16677.0,44.7873,44.8393,44.7786,44.8307,16677.0
2015-10-21 12:40:00,51.68,51.68,51.61,51.64,13759.0,44.8307,44.8307,44.7699,44.796,13759.0
2015-10-21 12:45:00,51.64,51.67,51.62,51.67,18095.0,44.796,44.822,44.7786,44.822,18095.0
2015-10-21 12:50:00,51.68,51.68,51.61,51.65,19537.0,44.8307,44.8307,44.7699,44.8046,19537.0
2015-10-21 12:55:00,51.65,51.65,51.57,51.57,31449.0,44.8046,44.8046,44.7352,44.7352,31449.0
2015-10-21 13:00:00,51.56,51.56,51.48,51.51,33710.0,44.7266,44.7266,44.6572,44.6832,33710.0
2015-10-21 13:05:00,51.51,51.52,51.42,51.45,44169.0,44.6832,44.6919,44.6051,44.6311,44169.0
2015-10-21 13:10:00,51.45,51.51,51.44,51.48,21891.0,44.6311,44.6832,44.6225,44.6572,21891.0
2015-10-21 13:15:00,51.48,51.49,51.28,51.28,25480.0,44.6572,44.6658,44.4837,44.4837,25480.0
2015-10-21 13:20:00,51.27,51.3,51.25,51.29,22134.0,44.475,44.501,44.4576,44.4923,22134.0
2015-10-21 13:25:00,51.29,51.33,51.23,51.25,29690.0,44.4923,44.527,44.4403,44.4576,29690.0
2015-10-21 13:30:00,51.24,51.34,51.23,51.3,29178.0,44.449,44.5357,44.4403,44.501,29178.0
2015-10-21 13:35:00,51.31,51.32,51.2,51.22,16126.0,44.5097,44.5184,44.4143,44.4316,16126.0
2015-10-21 13:40:00,51.23,51.37,51.23,51.37,25302.0,44.4403,44.5617,44.4403,44.5617,25302.0
2015-10-21 13:45:00,51.37,51.37,51.33,51.35,14435.0,44.5617,44.5617,44.527,44.5444,14435.0
2015-10-21 13:50:00,51.35,51.42,51.31,51.4,19543.0,44.5444,44.6051,44.5097,44.5878,19543.0
2015-10-21 13:55:00,51.41,51.43,51.38,51.41,53969.0,44.5964,44.6138,44.5704,44.5964,53969.0
2015-10-21 14:00:00,51.41,51.46,51.37,51.41,28495.0,44.5964,44.6398,44.5617,44.5964,28495.0
2015-10-21 14:05:00,51.41,51.53,51.39,51.51,50259.0,44.5964,44.7005,44.5791,44.6832,50259.0
2015-10-21 14:10:00,51.51,51.58,51.5,51.58,26637.0,44.6832,44.7439,44.6745,44.7439,26637.0
2015-10-21 14:15:00,51.58,51.65,51.56,51.65,18785.0,44.7439,44.8046,44.7266,44.8046,18785.0
2015-10-21 14:20:00,51.66,51.66,51.62,51.66,13464.0,44.8133,44.8133,44.7786,44.8133,13464.0
2015-10-21 14:25:00,51.66,51.71,51.64,51.68,23992.0,44.8133,44.8567,44.796,44.8307,23992.0
2015-10-21 14:30:00,51.67,51.7,51.64,51.66,14844.0,44.822,44.848,44.796,44.8133,14844.0
2015-10-21 14:35:00,51.66,51.82,51.64,51.79,35570.0,44.8133,44.9521,44.796,44.9261,35570.0
2015-10-21 14:40:00,51.8,51.85,51.79,51.81,18942.0,44.9348,44.9781,44.9261,44.9434,18942.0
2015-10-21 14:45:00,51.81,51.83,51.76,51.82,33344.0,44.9434,44.9608,44.9001,44.9521,33344.0
2015-10-21 14:50:00,51.81,51.82,51.72,51.75,22952.0,44.9434,44.9521,44.8654,44.8914,22952.0
2015-10-21 14:55:00,51.74,51.77,51.7,51.72,14105.0,44.8827,44.9087,44.848,44.8654,14105.0
2015-10-21 15:00:00,51.71,51.75,51.71,51.75,24853.0,44.8567,44.8914,44.8567,44.8914,24853.0
2015-10-21 15:05:00,51.74,51.79,51.73,51.79,22538.0,44.8827,44.9261,44.874,44.9261,22538.0
2015-10-21 15:10:00,51.79,51.79,51.63,51.66,32865.0,44.9261,44.9261,44.7873,44.8133,32865.0
2015-10-21 15:15:00,51.66,51.66,51.56,51.58,33746.0,44.8133,44.8133,44.7266,44.7439,33746.0
2015-10-21 15:20:00,51.57,51.62,51.55,51.59,36417.0,44.7352,44.7786,44.7179,44.7526,36417.0
2015-10-21 15:25:00,51.6,51.66,51.6,51.65,33068.0,44.7613,44.8133,44.7613,44.8046,33068.0
2015-10-21 15:30:00,51.65,51.65,51.57,51.61,36428.0,44.8046,44.8046,44.7352,44.7699,36428.0
2015-10-21 15:35:00,51.61,51.65,51.57,51.65,54246.0,44.7699,44.8046,44.7352,44.8046,54246.0
2015-10-21 15:40:00,51.64,51.64,51.49,51.52,66602.0,44.796,44.796,44.6658,44.6919,66602.0
2015-10-21 15:45:00,51.51,51.56,51.47,51.52,60572.0,44.6832,44.7266,44.6485,44.6919,60572.0
2015-10-21 15:50:00,51.52,51.52,51.45,51.47,85465.0,44.6919,44.6919,44.6311,44.6485,85465.0
2015-10-21 15:55:00,51.47,51.49,51.41,51.46,143404.0,44.6485,44.6658,44.5964,44.6398,143404.0
2015-10-22 09:30:00,51.61,51.82,51.61,51.74,52123.0,44.7699,44.9521,44.7699,44.8827,52123.0
2015-10-22 09:35:00,51.73,51.74,51.51,51.65,59832.0,44.874,44.8827,44.6832,44.8046,59832.0
2015-10-22 09:40:00,51.66,51.85,51.66,51.82,80061.0,44.8133,44.9781,44.8133,44.9521,80061.0
2015-10-22 09:45:00,51.8,51.88,51.76,51.88,26760.0,44.9348,45.0042,44.9001,45.0042,26760.0
2015-10-22 09:50:00,51.88,51.99,51.88,51.97,55183.0,45.0042,45.0996,45.0042,45.0822,55183.0
2015-10-22 09:55:00,51.97,52.0,51.86,51.94,26808.0,45.0822,45.1082,44.9868,45.0562,26808.0
2015-10-22 10:00:00,51.94,51.95,51.84,51.92,22246.0,45.0562,45.0649,44.9695,45.0388,22246.0
2015-10-22 10:05:00,51.92,51.99,51.82,51.83,30357.0,45.0388,45.0996,44.9521,44.9608,30357.0
2015-10-22 10:10:00,51.83,51.85,51.75,51.78,18023.0,44.9608,44.9781,44.8914,44.9174,18023.0
2015-10-22 10:15:00,51.77,51.79,51.72,51.78,23986.0,44.9087,44.9261,44.8654,44.9174,23986.0
2015-10-22 10:20:00,51.78,51.78,51.72,51.77,15386.0,44.9174,44.9174,44.8654,44.9087,15386.0
2015-10-22 10:25:00,51.74,51.74,51.61,51.62,24220.0,44.8827,44.8827,44.7699,44.7786,24220.0
2015-10-22 10:30:00,51.62,51.71,51.62,51.71,36072.0,44.7786,44.8567,44.7786,44.8567,36072.0
2015-10-22 10:35:00,51.73,51.8,51.69,51.72,30359.0,44.874,44.9348,44.8393,44.8654,30359.0
2015-10-22 10:40:00,51.73,51.76,51.62,51.67,17880.0,44.874,44.9001,44.7786,44.822,17880.0
2015-10-22 10:45:00,51.66,51.82,51.66,51.81,32847.0,44.8133,44.9521,44.8133,44.9434,32847.0
2015-10-22 10:50:00,51.81,51.83,51.75,51.82,21710.0,44.9434,44.9608,44.8914,44.9521,21710.0
2015-10-22 10:55:00,51.81,51.94,51.8,51.92,48806.0,44.9434,45.0562,44.9348,45.0388,48806.0
2015-10-22 11:00:00,51.91,51.98,51.89,51.93,23930.0,45.0302,45.0909,45.0128,45.0475,23930.0
2015-10-22 11:05:00,51.93,51.94,51.8,51.8,9641.0,45.0475,45.0562,44.9348,44.9348,9641.0
2015-10-22 11:10:00,51.79,51.8,51.74,51.78,11546.0,44.9261,44.9348,44.8827,44.9174,11546.0
2015-10-22 11:15:00,51.79,51.81,51.77,51.81,20600.0,44.9261,44.9434,44.9087,44.9434,20600.0
2015-10-22 11:20:00,51.8,51.83,51.75,51.81,44693.0,44.9348,44.9608,44.8914,44.9434,44693.0
2015-10-22 11:25:00,51.8,51.81,51.75,51.8,29596.0,44.9348,44.9434,44.8914,44.9348,29596.0
2015-10-22 11:30:00,51.8,51.8,51.76,51.79,21992.0,44.9348,44.9348,44.9001,44.9261,21992.0
2015-10-22 11:35:00,51.79,51.87,51.78,51.87,67016.0,44.9261,44.9955,44.9174,44.9955,67016.0
2015-10-22 11:40:00,51.86,51.88,51.81,51.87,31477.0,44.9868,45.0042,44.9434,44.9955,31477.0
2015-10-22 11:45:00,51.87,51.93,51.85,51.93,19121.0,44.9955,45.0475,44.9781,45.0475,19121.0
2015-10-22 11:50:00,51.92,51.97,51.88,51.88,25378.0,45.0388,45.0822,45.0042,45.0042,25378.0
2015-10-22 11:55:00,51.88,51.91,51.84,51.87,19905.0,45.0042,45.0302,44.9695,44.9955,19905.0
2015-10-22 12:00:00,51.87,51.9,51.84,51.9,20586.0,44.9955,45.0215,44.9695,45.0215,20586.0
2015-10-22 12:05:00,51.9,51.92,51.87,51.91,23631.0,45.0215,45.0388,44.9955,45.0302,23631.0
2015-10-22 12:10:00,51.9,51.97,51.9,51.97,26740.0,45.0215,45.0822,45.0215,45.0822,26740.0
2015-10-22 12:15:00,51.97,52.05,51.96,52.03,23233.0,45.0822,45.1516,45.0735,45.1343,23233.0
2015-10-22 12:20:00,52.03,52.11,52.03,52.06,31435.0,45.1343,45.2037,45.1343,45.1603,31435.0
2015-10-22 12:25:00,52.05,52.16,52.05,52.15,22774.0,45.1516,45.247,45.1516,45.2384,22774.0
2015-10-22 12:30:00,52.15,52.18,52.1,52.14,27582.0,45.2384,45.2644,45.195,45.2297,27582.0
2015-10-22 12:35:00,52.14,52.15,52.12,52.15,13942.0,45.2297,45.2384,45.2123,45.2384,13942.0
2015-10-22 12:40:00,52.15,52.2,52.14,52.15,18305.0,45.2384,45.2817,45.2297,45.2384,18305.0
2015-10-22 12:45:00,52.15,52.18,52.13,52.15,15154.0,45.2384,45.2644,45.221,45.2384,15154.0
2015-10-22 12:50:00,52.14,52.15,52.05,52.08,21349.0,45.2297,45.2384,45.1516,45.1776,21349.0
2015-10-22 12:55:00,52.07,52.09,52.03,52.09,16098.0,45.169,45.1863,45.1343,45.1863,16098.0
2015-10-22 13:00:00,52.09,52.1,52.06,52.07,22379.0,45.1863,45.195,45.1603,45.169,22379.0
2015-10-22 13:05:00,52.07,52.1,52.04,52.09,23277.0,45.169,45.195,45.1429,45.1863,23277.0
2015-10-22 13:10:00,52.09,52.18,52.05,52.16,24801.0,45.1863,45.2644,45.1516,45.247,24801.0
2015-10-22 13:15:00,52.17,52.2,52.13,52.14,15044.0,45.2557,45.2817,45.221,45.2297,15044.0
2015-10-22 13:20:00,52.15,52.18,52.13,52.18,17206.0,45.2384,45.2644,45.221,45.2644,17206.0
2015-10-22 13:25:00,52.17,52.18,52.12,52.12,43123.0,45.2557,45.2644,45.2123,45.2123,43123.0
2015-10-22 13:30:00,52.12,52.13,52.07,52.08,19831.0,45.2123,45.221,45.169,45.1776,19831.0
2015-10-22 13:35:00,52.09,52.09,52.02,52.04,16320.0,45.1863,45.1863,45.1256,45.1429,16320.0
2015-10-22 13:40:00,52.04,52.09,51.99,52.05,20014.0,45.1429,45.1863,45.0996,45.1516,20014.0
2015-10-22 13:45:00,52.06,52.07,52.03,52.04,16308.0,45.1603,45.169,45.1343,45.1429,16308.0
2015-10-22 13:50:00,52.03,52.11,52.02,52.05,25178.0,45.1343,45.2037,45.1256,45.1516,25178.0
2015-10-22 13:55:00,52.05,52.09,51.96,51.97,20491.0,45.1516,45.1863,45.0735,45.0822,20491.0
2015-10-22 14:00:00,51.97,51.99,51.88,51.92,29438.0,45.0822,45.0996,45.0042,45.0388,29438.0
2015-10-22 14:05:00,51.92,51.94,51.81,51.84,22850.0,45.0388,45.0562,44.9434,44.9695,22850.0
2015-10-22 14:10:00,51.84,51.92,51.84,51.88,23673.0,44.9695,45.0388,44.9695,45.0042,23673.0
2015-10-22 14:15:00,51.87,51.89,51.79,51.82,27119.0,44.9955,45.0128,44.9261,44.9521,27119.0
2015-10-22 14:20:00,51.82,51.86,51.77,51.86,32478.0,44.9521,44.9868,44.9087,44.9868,32478.0
2015-10-22 14:25:00,51.87,52.04,51.86,52.0,47632.0,44.9955,45.1429,44.9868,45.1082,47632.0
2015-10-22 14:30:00,52.0,52.0,51.9,51.93,25986.0,45.1082,45.1082,45.0215,45.0475,25986.0
2015-10-22 14:35:00,51.93,52.04,51.93,52.04,20598.0,45.0475,45.1429,45.0475,45.1429,20598.0
2015-10-22 14:40:00,52.04,52.09,52.01,52.09,24008.0,45.1429,45.1863,45.1169,45.1863,24008.0
2015-10-22 14:45:00,52.09,52.13,52.07,52.12,32529.0,45.1863,45.221,45.169,45.2123,32529.0
2015-10-22 14:50:00,52.12,52.19,52.1,52.13,46713.0,45.2123,45.2731,45.195,45.221,46713.0
2015-10-22 14:55:00,52.14,52.2,52.13,52.2,29395.0,45.2297,45.2817,45.221,45.2817,29395.0
2015-10-22 15:00:00,52.2,52.23,52.16,52.23,39580.0,45.2817,45.3078,45.247,45.3078,39580.0
2015-10-22 15:05:00,52.24,52.25,52.11,52.14,28348.0,45.3164,45.3251,45.2037,45.2297,28348.0
2015-10-22 15:10:00,52.14,52.18,52.14,52.16,23927.0,45.2297,45.2644,45.2297,45.247,23927.0
2015-10-22 15:15:00,52.15,52.23,52.15,52.23,35439.0,45.2384,45.3078,45.2384,45.3078,35439.0
2015-10-22 15:20:00,52.22,52.28,52.21,52.26,41711.0,45.2991,45.3511,45.2904,45.3338,41711.0
2015-10-22 15:25:00,52.27,52.39,52.26,52.39,58949.0,45.3425,45.4466,45.3338,45.4466,58949.0
2015-10-22 15:30:00,52.39,52.4,52.31,52.31,63552.0,45.4466,45.4552,45.3772,45.3772,63552.0
2015-10-22 15:35:00,52.32,52.33,52.25,52.26,88842.0,45.3858,45.3945,45.3251,45.3338,88842.0
2015-10-22 15:40:00,52.26,52.34,52.26,52.34,64731.0,45.3338,45.4032,45.3338,45.4032,64731.0
2015-10-22 15:45:00,52.34,52.4,52.31,52.31,83374.0,45.4032,45.4552,45.3772,45.3772,83374.0
2015-10-22 15:50:00,52.32,52.32,52.26,52.32,110801.0,45.3858,45.3858,45.3338,45.3858,110801.0
2015-10-22 15:55:00,52.33,52.39,52.32,52.36,151695.0,45.3945,45.4466,45.3858,45.4205,151695.0
2015-10-23 09:30:00,53.05,53.07,52.92,52.99,29840.0,46.0191,46.0364,45.9063,45.967,29840.0
2015-10-23 09:35:00,52.99,53.38,52.85,53.35,211797.0,45.967,46.3053,45.8456,46.2793,211797.0
2015-10-23 09:40:00,53.35,53.36,53.11,53.3,156487.0,46.2793,46.288,46.0711,46.236,156487.0
2015-10-23 09:45:00,53.3,53.51,53.21,53.5,202991.0,46.236,46.4181,46.1579,46.4094,202991.0
2015-10-23 09:50:00,53.5,53.64,53.48,53.63,97838.0,46.4094,46.5309,46.3921,46.5222,97838.0
2015-10-23 09:55:00,53.63,53.83,53.61,53.73,173058.0,46.5222,46.6957,46.5049,46.609,173058.0
2015-10-23 10:00:00,53.75,53.79,53.6,53.75,71819.0,46.6263,46.661,46.4962,46.6263,71819.0
2015-10-23 10:05:00,53.74,53.8,53.72,53.78,77984.0,46.6176,46.6697,46.6003,46.6523,77984.0
2015-10-23 10:10:00,53.79,53.83,53.61,53.62,69215.0,46.661,46.6957,46.5049,46.5135,69215.0
2015-10-23 10:15:00,53.63,53.64,53.51,53.61,58433.0,46.5222,46.5309,46.4181,46.5049,58433.0
2015-10-23 10:20:00,53.62,53.67,53.52,53.64,72606.0,46.5135,46.5569,46.4268,46.5309,72606.0
2015-10-23 10:25:00,53.63,53.63,53.52,53.61,73433.0,46.5222,46.5222,46.4268,46.5049,73433.0
2015-10-23 10:30:00,53.61,53.63,53.5,53.6,58911.0,46.5049,46.5222,46.4094,46.4962,58911.0
2015-10-23 10:35:00,53.6,53.6,53.53,53.54,39364.0,46.4962,46.4962,46.4355,46.4441,39364.0
2015-10-23 10:40:00,53.54,53.65,53.53,53.61,78096.0,46.4441,46.5396,46.4355,46.5049,78096.0
2015-10-23 10:45:00,53.6,53.61,53.57,53.58,117943.0,46.4962,46.5049,46.4702,46.4788,117943.0
2015-10-23 10:50:00,53.57,53.62,53.43,53.43,125603.0,46.4702,46.5135,46.3487,46.3487,125603.0
2015-10-23 10:55:00,53.43,53.43,53.24,53.29,163009.0,46.3487,46.3487,46.1839,46.2273,163009.0
2015-10-23 11:00:00,53.28,53.42,53.25,53.4,57350.0,46.2186,46.34,46.1926,46.3227,57350.0
2015-10-23 11:05:00,53.4,53.52,53.4,53.42,36457.0,46.3227,46.4268,46.3227,46.34,36457.0
2015-10-23 11:10:00,53.43,53.44,53.26,53.31,45919.0,46.3487,46.3574,46.2013,46.2446,45919.0
2015-10-23 11:15:00,53.3,53.5,53.28,53.46,59631.0,46.236,46.4094,46.2186,46.3747,59631.0
2015-10-23 11:20:00,53.46,53.58,53.46,53.5,54611.0,46.3747,46.4788,46.3747,46.4094,54611.0
2015-10-23 11:25:00,53.49,53.56,53.43,53.46,49832.0,46.4008,46.4615,46.3487,46.3747,49832.0
2015-10-23 11:30:00,53.46,53.47,53.41,53.47,40584.0,46.3747,46.3834,46.3314,46.3834,40584.0
2015-10-23 11:35:00,53.46,53.47,53.33,53.4,43337.0,46.3747,46.3834,46.262,46.3227,43337.0
2015-10-23 11:40:00,53.4,53.5,53.4,53.5,40256.0,46.3227,46.4094,46.3227,46.4094,40256.0
2015-10-23 11:45:00,53.49,53.49,53.43,53.48,65367.0,46.4008,46.4008,46.3487,46.3921,65367.0
2015-10-23 11:50:00,53.49,53.51,53.45,53.46,37868.0,46.4008,46.4181,46.3661,46.3747,37868.0
2015-10-23 11:55:00,53.45,53.47,53.31,53.35,35726.0,46.3661,46.3834,46.2446,46.2793,35726.0
2015-10-23 12:00:00,53.36,53.5,53.34,53.43,32470.0,46.288,46.4094,46.2707,46.3487,32470.0
2015-10-23 12:05:00,53.42,53.45,53.4,53.45,37846.0,46.34,46.3661,46.3227,46.3661,37846.0
2015-10-23 12:10:00,53.45,53.48,53.4,53.45,43431.0,46.3661,46.3921,46.3227,46.3661,43431.0
2015-10-23 12:15:00,53.44,53.46,53.39,53.44,26579.0,46.3574,46.3747,46.314,46.3574,26579.0
2015-10-23 12:20:00,53.43,53.49,53.42,53.42,27733.0,46.3487,46.4008,46.34,46.34,27733.0
2015-10-23 12:25:00,53.4,53.47,53.4,53.46,25890.0,46.3227,46.3834,46.3227,46.3747,25890.0
2015-10-23 12:30:00,53.46,53.52,53.44,53.5,24826.0,46.3747,46.4268,46.3574,46.4094,24826.0
2015-10-23 12:35:00,53.5,53.55,53.44,53.46,51134.0,46.4094,46.4528,46.3574,46.3747,51134.0
2015-10-23 12:40:00,53.46,53.47,53.38,53.38,61500.0,46.3747,46.3834,46.3053,46.3053,61500.0
2015-10-23 12:45:00,53.39,53.43,53.34,53.43,43354.0,46.314,46.3487,46.2707,46.3487,43354.0
2015-10-23 12:50:00,53.43,53.49,53.41,53.48,57404.0,46.3487,46.4008,46.3314,46.3921,57404.0
2015-10-23 12:55:00,53.48,53.5,53.39,53.4,60370.0,46.3921,46.4094,46.314,46.3227,60370.0
2015-10-23 13:00:00,53.4,53.4,53.25,53.37,41777.0,46.3227,46.3227,46.1926,46.2967,41777.0
2015-10-23 13:05:00,53.36,53.36,53.3,53.32,28694.0,46.288,46.288,46.236,46.2533,28694.0
2015-10-23 13:10:00,53.32,53.36,53.29,53.36,15569.0,46.2533,46.288,46.2273,46.288,15569.0
2015-10-23 13:15:00,53.36,53.37,53.3,53.34,23002.0,46.288,46.2967,46.236,46.2707,23002.0
2015-10-23 13:20:00,53.35,53.42,53.34,53.38,43172.0,46.2793,46.34,46.2707,46.3053,43172.0
2015-10-23 13:25:00,53.38,53.51,53.36,53.43,69994.0,46.3053,46.4181,46.288,46.3487,69994.0
2015-10-23 13:30:00,53.42,53.45,53.4,53.45,36391.0,46.34,46.3661,46.3227,46.3661,36391.0
2015-10-23 13:35:00,53.46,53.48,53.41,53.42,29508.0,46.3747,46.3921,46.3314,46.34,29508.0
2015-10-23 13:40:00,53.42,53.47,53.4,53.41,20814.0,46.34,46.3834,46.3227,46.3314,20814.0
2015-10-23 13:45:00,53.41,53.46,53.35,53.46,51211.0,46.3314,46.3747,46.2793,46.3747,51211.0
2015-10-23 13:50:00,53.45,53.51,53.44,53.48,42121.0,46.3661,46.4181,46.3574,46.3921,42121.0
2015-10-23 13:55:00,53.47,53.48,53.39,53.44,26288.0,46.3834,46.3921,46.314,46.3574,26288.0
2015-10-23 14:00:00,53.43,53.44,53.38,53.44,27881.0,46.3487,46.3574,46.3053,46.3574,27881.0
2015-10-23 14:05:00,53.44,53.45,53.41,53.44,38497.0,46.3574,46.3661,46.3314,46.3574,38497.0
2015-10-23 14:10:00,53.43,53.5,53.4,53.41,39578.0,46.3487,46.4094,46.3227,46.3314,39578.0
2015-10-23 14:15:00,53.4,53.48,53.4,53.45,41124.0,46.3227,46.3921,46.3227,46.3661,41124.0
2015-10-23 14:20:00,53.45,53.5,53.44,53.49,25472.0,46.3661,46.4094,46.3574,46.4008,25472.0
2015-10-23 14:25:00,53.49,53.54,53.48,53.51,38462.0,46.4008,46.4441,46.3921,46.4181,38462.0
2015-10-23 14:30:00,53.51,53.61,53.51,53.59,38561.0,46.4181,46.5049,46.4181,46.4875,38561.0
2015-10-23 14:35:00,53.6,53.64,53.59,53.63,34674.0,46.4962,46.5309,46.4875,46.5222,34674.0
2015-10-23 14:40:00,53.63,53.76,53.62,53.74,42827.0,46.5222,46.635,46.5135,46.6176,42827.0
2015-10-23 14:45:00,53.74,53.77,53.73,53.75,40806.0,46.6176,46.6437,46.609,46.6263,40806.0
2015-10-23 14:50:00,53.76,53.76,53.67,53.7,37927.0,46.635,46.635,46.5569,46.5829,37927.0
2015-10-23 14:55:00,53.7,53.73,53.66,53.66,41542.0,46.5829,46.609,46.5482,46.5482,41542.0
2015-10-23 15:00:00,53.66,53.68,53.64,53.66,35874.0,46.5482,46.5656,46.5309,46.5482,35874.0
2015-10-23 15:05:00,53.65,53.66,53.54,53.58,34759.0,46.5396,46.5482,46.4441,46.4788,34759.0
2015-10-23 15:10:00,53.59,53.64,53.57,53.57,79487.0,46.4875,46.5309,46.4702,46.4702,79487.0
2015-10-23 15:15:00,53.58,53.6,53.54,53.55,53391.0,46.4788,46.4962,46.4441,46.4528,53391.0
2015-10-23 15:20:00,53.55,53.55,53.46,53.47,60763.0,46.4528,46.4528,46.3747,46.3834,60763.0
2015-10-23 15:25:00,53.47,53.48,53.32,53.34,130432.0,46.3834,46.3921,46.2533,46.2707,130432.0
2015-10-23 15:30:00,53.34,53.45,53.34,53.44,57932.0,46.2707,46.3661,46.2707,46.3574,57932.0
2015-10-23 15:35:00,53.44,53.58,53.42,53.55,60645.0,46.3574,46.4788,46.34,46.4528,60645.0
2015-10-23 15:40:00,53.56,53.6,53.51,53.52,80245.0,46.4615,46.4962,46.4181,46.4268,80245.0
2015-10-23 15:45:00,53.53,53.59,53.52,53.56,93339.0,46.4355,46.4875,46.4268,46.4615,93339.0
2015-10-23 15:50:00,53.56,53.59,53.55,53.58,100181.0,46.4615,46.4875,46.4528,46.4788,100181.0
2015-10-23 15:55:00,53.58,53.59,53.55,53.57,148704.0,46.4788,46.4875,46.4528,46.4702,148704.0
2015-10-26 09:30:00,53.44,53.5,53.37,53.47,42599.0,46.3574,46.4094,46.2967,46.3834,42599.0
2015-10-26 09:35:00,53.47,53.55,53.43,53.49,35103.0,46.3834,46.4528,46.3487,46.4008,35103.0
2015-10-26 09:40:00,53.49,53.51,53.44,53.47,33868.0,46.4008,46.4181,46.3574,46.3834,33868.0
2015-10-26 09:45:00,53.47,53.54,53.43,53.45,33723.0,46.3834,46.4441,46.3487,46.3661,33723.0
2015-10-26 09:50:00,53.45,53.45,53.25,53.29,39010.0,46.3661,46.3661,46.1926,46.2273,39010.0
2015-10-26 09:55:00,53.29,53.32,53.26,53.29,20077.0,46.2273,46.2533,46.2013,46.2273,20077.0
2015-10-26 10:00:00,53.28,53.28,53.12,53.18,46202.0,46.2186,46.2186,46.0798,46.1319,46202.0
2015-10-26 10:05:00,53.19,53.32,53.19,53.32,25680.0,46.1405,46.2533,46.1405,46.2533,25680.0
2015-10-26 10:10:00,53.33,53.35,53.26,53.27,22989.0,46.262,46.2793,46.2013,46.2099,22989.0
2015-10-26 10:15:00,53.26,53.34,53.25,53.32,30157.0,46.2013,46.2707,46.1926,46.2533,30157.0
2015-10-26 10:20:00,53.32,53.37,53.25,53.25,42865.0,46.2533,46.2967,46.1926,46.1926,42865.0
2015-10-26 10:25:00,53.26,53.33,53.25,53.26,61608.0,46.2013,46.262,46.1926,46.2013,61608.0
2015-10-26 10:30:00,53.27,53.32,53.24,53.29,62528.0,46.2099,46.2533,46.1839,46.2273,62528.0
2015-10-26 10:35:00,53.29,53.44,53.28,53.41,61339.0,46.2273,46.3574,46.2186,46.3314,61339.0
2015-10-26 10:40:00,53.41,53.55,53.41,53.52,37332.0,46.3314,46.4528,46.3314,46.4268,37332.0
2015-10-26 10:45:00,53.51,53.54,53.48,53.49,60403.0,46.4181,46.4441,46.3921,46.4008,60403.0
2015-10-26 10:50:00,53.49,53.49,53.41,53.47,39223.0,46.4008,46.4008,46.3314,46.3834,39223.0
2015-10-26 10:55:00,53.47,53.48,53.42,53.43,25614.0,46.3834,46.3921,46.34,46.3487,25614.0
2015-10-26 11:00:00,53.43,53.44,53.37,53.41,22151.0,46.3487,46.3574,46.2967,46.3314,22151.0
2015-10-26 11:05:00,53.41,53.42,53.36,53.41,26922.0,46.3314,46.34,46.288,46.3314,26922.0
2015-10-26 11:10:00,53.4,53.42,53.37,53.39,23153.0,46.3227,46.34,46.2967,46.314,23153.0
2015-10-26 11:15:00,53.39,53.41,53.32,53.33,19085.0,46.314,46.3314,46.2533,46.262,19085.0
2015-10-26 11:20:00,53.34,53.35,53.31,53.35,21466.0,46.2707,46.2793,46.2446,46.2793,21466.0
2015-10-26 11:25:00,53.34,53.39,53.34,53.35,27119.0,46.2707,46.314,46.2707,46.2793,27119.0
2015-10-26 11:30:00,53.35,53.43,53.34,53.41,19025.0,46.2793,46.3487,46.2707,46.3314,19025.0
2015-10-26 11:35:00,53.42,53.44,53.38,53.39,21710.0,46.34,46.3574,46.3053,46.314,21710.0
2015-10-26 11:40:00,53.39,53.42,53.38,53.42,17607.0,46.314,46.34,46.3053,46.34,17607.0
2015-10-26 11:45:00,53.43,53.46,53.41,53.44,33737.0,46.3487,46.3747,46.3314,46.3574,33737.0
2015-10-26 11:50:00,53.43,53.44,53.33,53.36,39902.0,46.3487,46.3574,46.262,46.288,39902.0
2015-10-26 11:55:00,53.36,53.37,53.33,53.33,17089.0,46.288,46.2967,46.262,46.262,17089.0
2015-10-26 12:00:00,53.33,53.34,53.28,53.28,27620.0,46.262,46.2707,46.2186,46.2186,27620.0
2015-10-26 12:05:00,53.29,53.3,53.25,53.28,15970.0,46.2273,46.236,46.1926,46.2186,15970.0
2015-10-26 12:10:00,53.28,53.31,53.26,53.3,10427.0,46.2186,46.2446,46.2013,46.236,10427.0
2015-10-26 12:15:00,53.3,53.36,53.29,53.36,16953.0,46.236,46.288,46.2273,46.288,16953.0
2015-10-26 12:20:00,53.36,53.41,53.35,53.4,22936.0,46.288,46.3314,46.2793,46.3227,22936.0
2015-10-26 12:25:00,53.41,53.47,53.4,53.45,14634.0,46.3314,46.3834,46.3227,46.3661,14634.0
2015-10-26 12:30:00,53.45,53.47,53.4,53.4,17347.0,46.3661,46.3834,46.3227,46.3227,17347.0
2015-10-26 12:35:00,53.4,53.41,53.38,53.4,12354.0,46.3227,46.3314,46.3053,46.3227,12354.0
2015-10-26 12:40:00,53.4,53.48,53.4,53.48,20137.0,46.3227,46.3921,46.3227,46.3921,20137.0
2015-10-26 12:45:00,53.47,53.56,53.45,53.56,31712.0,46.3834,46.4615,46.3661,46.4615,31712.0
2015-10-26 12:50:00,53.57,53.59,53.56,53.59,31370.0,46.4702,46.4875,46.4615,46.4875,31370.0
2015-10-26 12:55:00,53.59,53.61,53.57,53.59,41573.0,46.4875,46.5049,46.4702,46.4875,41573.0
2015-10-26 13:00:00,53.58,53.59,53.55,53.57,12153.0,46.4788,46.4875,46.4528,46.4702,12153.0
2015-10-26 13:05:00,53.56,53.57,53.54,53.55,20240.0,46.4615,46.4702,46.4441,46.4528,20240.0
2015-10-26 13:10:00,53.56,53.58,53.55,53.57,11154.0,46.4615,46.4788,46.4528,46.4702,11154.0
2015-10-26 13:15:00,53.56,53.64,53.56,53.63,30571.0,46.4615,46.5309,46.4615,46.5222,30571.0
2015-10-26 13:20:00,53.63,53.63,53.55,53.56,56261.0,46.5222,46.5222,46.4528,46.4615,56261.0
2015-10-26 13:25:00,53.55,53.6,53.55,53.56,16427.0,46.4528,46.4962,46.4528,46.4615,16427.0
2015-10-26 13:30:00,53.57,53.61,53.57,53.61,15202.0,46.4702,46.5049,46.4702,46.5049,15202.0
2015-10-26 13:35:00,53.6,53.6,53.47,53.53,64949.0,46.4962,46.4962,46.3834,46.4355,64949.0
2015-10-26 13:40:00,53.53,53.58,53.51,53.52,40439.0,46.4355,46.4788,46.4181,46.4268,40439.0
2015-10-26 13:45:00,53.52,53.55,53.47,53.47,62942.0,46.4268,46.4528,46.3834,46.3834,62942.0
2015-10-26 13:50:00,53.48,53.49,53.39,53.42,18747.0,46.3921,46.4008,46.314,46.34,18747.0
2015-10-26 13:55:00,53.41,53.41,53.36,53.37,14950.0,46.3314,46.3314,46.288,46.2967,14950.0
2015-10-26 14:00:00,53.37,53.38,53.29,53.35,51838.0,46.2967,46.3053,46.2273,46.2793,51838.0
2015-10-26 14:05:00,53.35,53.36,53.3,53.36,48990.0,46.2793,46.288,46.236,46.288,48990.0
2015-10-26 14:10:00,53.36,53.37,53.27,53.27,15353.0,46.288,46.2967,46.2099,46.2099,15353.0
2015-10-26 14:15:00,53.27,53.29,53.25,53.26,19026.0,46.2099,46.2273,46.1926,46.2013,19026.0
2015-10-26 14:20:00,53.27,53.33,53.25,53.3,29998.0,46.2099,46.262,46.1926,46.236,29998.0
2015-10-26 14:25:00,53.3,53.31,53.24,53.27,17759.0,46.236,46.2446,46.1839,46.2099,17759.0
2015-10-26 14:30:00,53.28,53.33,53.27,53.31,25194.0,46.2186,46.262,46.2099,46.2446,25194.0
2015-10-26 14:35:00,53.31,53.34,53.31,53.34,13949.0,46.2446,46.2707,46.2446,46.2707,13949.0
2015-10-26 14:40:00,53.33,53.36,53.32,53.35,38709.0,46.262,46.288,46.2533,46.2793,38709.0
2015-10-26 14:45:00,53.35,53.46,53.35,53.46,56144.0,46.2793,46.3747,46.2793,46.3747,56144.0
2015-10-26 14:50:00,53.46,53.52,53.46,53.52,50405.0,46.3747,46.4268,46.3747,46.4268,50405.0
2015-10-26 14:55:00,53.51,53.52,53.48,53.51,25623.0,46.4181,46.4268,46.3921,46.4181,25623.0
2015-10-26 15:00:00,53.51,53.53,53.5,53.51,24477.0,46.4181,46.4355,46.4094,46.4181,24477.0
2015-10-26 15:05:00,53.52,53.52,53.47,53.51,20460.0,46.4268,46.4268,46.3834,46.4181,20460.0
2015-10-26 15:10:00,53.51,53.51,53.45,53.49,26102.0,46.4181,46.4181,46.3661,46.4008,26102.0
2015-10-26 15:15:00,53.49,53.52,53.47,53.5,28360.0,46.4008,46.4268,46.3834,46.4094,28360.0
2015-10-26 15:20:00,53.49,53.54,53.48,53.54,29775.0,46.4008,46.4441,46.3921,46.4441,29775.0
2015-10-26 15:25:00,53.55,53.55,53.49,53.53,29378.0,46.4528,46.4528,46.4008,46.4355,29378.0
2015-10-26 15:30:00,53.53,53.53,53.49,53.52,51189.0,46.4355,46.4355,46.4008,46.4268,51189.0
2015-10-26 15:35:00,53.51,53.52,53.43,53.43,45422.0,46.4181,46.4268,46.3487,46.3487,45422.0
2015-10-26 15:40:00,53.43,53.47,53.4,53.42,47152.0,46.3487,46.3834,46.3227,46.34,47152.0
2015-10-26 15:45:00,53.42,53.44,53.4,53.41,36794.0,46.34,46.3574,46.3227,46.3314,36794.0
2015-10-26 15:50:00,53.42,53.44,53.39,53.44,75749.0,46.34,46.3574,46.314,46.3574,75749.0
2015-10-26 15:55:00,53.44,53.57,53.41,53.5,399219.0,46.3574,46.4702,46.3314,46.4094,399219.0
2015-10-27 09:30:00,53.35,53.51,53.26,53.46,32519.0,46.2793,46.4181,46.2013,46.3747,32519.0
2015-10-27 09:35:00,53.47,53.66,53.47,53.62,30572.0,46.3834,46.5482,46.3834,46.5135,30572.0
2015-10-27 09:40:00,53.63,53.63,53.56,53.58,25350.0,46.5222,46.5222,46.4615,46.4788,25350.0
2015-10-27 09:45:00,53.57,53.67,53.56,53.59,17083.0,46.4702,46.5569,46.4615,46.4875,17083.0
2015-10-27 09:50:00,53.59,53.65,53.56,53.63,22035.0,46.4875,46.5396,46.4615,46.5222,22035.0
2015-10-27 09:55:00,53.64,53.65,53.56,53.56,12739.0,46.5309,46.5396,46.4615,46.4615,12739.0
2015-10-27 10:00:00,53.52,53.53,53.44,53.53,18406.0,46.4268,46.4355,46.3574,46.4355,18406.0
2015-10-27 10:05:00,53.53,53.55,53.33,53.4,86382.0,46.4355,46.4528,46.262,46.3227,86382.0
2015-10-27 10:10:00,53.4,53.44,53.39,53.42,14309.0,46.3227,46.3574,46.314,46.34,14309.0
2015-10-27 10:15:00,53.41,53.41,53.24,53.24,11514.0,46.3314,46.3314,46.1839,46.1839,11514.0
2015-10-27 10:20:00,53.23,53.34,53.23,53.34,17641.0,46.1752,46.2707,46.1752,46.2707,17641.0
2015-10-27 10:25:00,53.34,53.42,53.33,53.41,13989.0,46.2707,46.34,46.262,46.3314,13989.0
2015-10-27 10:30:00,53.4,53.43,53.37,53.41,17707.0,46.3227,46.3487,46.2967,46.3314,17707.0
2015-10-27 10:35:00,53.42,53.47,53.41,53.45,14865.0,46.34,46.3834,46.3314,46.3661,14865.0
2015-10-27 10:40:00,53.45,53.52,53.44,53.47,14586.0,46.3661,46.4268,46.3574,46.3834,14586.0
2015-10-27 10:45:00,53.47,53.5,53.45,53.49,17398.0,46.3834,46.4094,46.3661,46.4008,17398.0
2015-10-27 10:50:00,53.49,53.52,53.43,53.45,32426.0,46.4008,46.4268,46.3487,46.3661,32426.0
2015-10-27 10:55:00,53.45,53.5,53.41,53.49,11763.0,46.3661,46.4094,46.3314,46.4008,11763.0
2015-10-27 11:00:00,53.49,53.62,53.47,53.61,21313.0,46.4008,46.5135,46.3834,46.5049,21313.0
2015-10-27 11:05:00,53.61,53.65,53.57,53.59,11100.0,46.5049,46.5396,46.4702,46.4875,11100.0
2015-10-27 11:10:00,53.59,53.63,53.57,53.57,13618.0,46.4875,46.5222,46.4702,46.4702,13618.0
2015-10-27 11:15:00,53.55,53.58,53.53,53.55,15373.0,46.4528,46.4788,46.4355,46.4528,15373.0
2015-10-27 11:20:00,53.54,53.56,53.51,53.53,15469.0,46.4441,46.4615,46.4181,46.4355,15469.0
2015-10-27 11:25:00,53.53,53.59,53.52,53.58,26130.0,46.4355,46.4875,46.4268,46.4788,26130.0
2015-10-27 11:30:00,53.58,53.62,53.57,53.58,10956.0,46.4788,46.5135,46.4702,46.4788,10956.0
2015-10-27 11:35:00,53.58,53.61,53.55,53.57,22483.0,46.4788,46.5049,46.4528,46.4702,22483.0
2015-10-27 11:40:00,53.57,53.61,53.55,53.57,15495.0,46.4702,46.5049,46.4528,46.4702,15495.0
2015-10-27 11:45:00,53.58,53.6,53.57,53.59,13155.0,46.4788,46.4962,46.4702,46.4875,13155.0
2015-10-27 11:50:00,53.59,53.6,53.46,53.47,30531.0,46.4875,46.4962,46.3747,46.3834,30531.0
2015-10-27 11:55:00,53.47,53.53,53.44,53.48,19610.0,46.3834,46.4355,46.3574,46.3921,19610.0
2015-10-27 12:00:00,53.48,53.52,53.46,53.5,11355.0,46.3921,46.4268,46.3747,46.4094,11355.0
2015-10-27 12:05:00,53.49,53.54,53.47,53.54,9337.0,46.4008,46.4441,46.3834,46.4441,9337.0
2015-10-27 12:10:00,53.53,53.56,53.45,53.46,14262.0,46.4355,46.4615,46.3661,46.3747,14262.0
2015-10-27 12:15:00,53.45,53.51,53.44,53.49,8490.0,46.3661,46.4181,46.3574,46.4008,8490.0
2015-10-27 12:20:00,53.51,53.56,53.51,53.55,10226.0,46.4181,46.4615,46.4181,46.4528,10226.0
2015-10-27 12:25:00,53.54,53.54,53.48,53.48,10695.0,46.4441,46.4441,46.3921,46.3921,10695.0
2015-10-27 12:30:00,53.48,53.52,53.47,53.47,10218.0,46.3921,46.4268,46.3834,46.3834,10218.0
2015-10-27 12:35:00,53.44,53.51,53.43,53.51,15880.0,46.3574,46.4181,46.3487,46.4181,15880.0
2015-10-27 12:40:00,53.49,53.55,53.47,53.55,11889.0,46.4008,46.4528,46.3834,46.4528,11889.0
2015-10-27 12:45:00,53.56,53.61,53.56,53.59,12888.0,46.4615,46.5049,46.4615,46.4875,12888.0
2015-10-27 12:50:00,53.59,53.61,53.57,53.58,6576.0,46.4875,46.5049,46.4702,46.4788,6576.0
2015-10-27 12:55:00,53.57,53.57,53.47,53.47,12037.0,46.4702,46.4702,46.3834,46.3834,12037.0
2015-10-27 13:00:00,53.46,53.47,53.38,53.43,19366.0,46.3747,46.3834,46.3053,46.3487,19366.0
2015-10-27 13:05:00,53.43,53.45,53.39,53.45,7858.0,46.3487,46.3661,46.314,46.3661,7858.0
2015-10-27 13:10:00,53.46,53.48,53.44,53.44,8730.0,46.3747,46.3921,46.3574,46.3574,8730.0
2015-10-27 13:15:00,53.44,53.5,53.44,53.46,10354.0,46.3574,46.4094,46.3574,46.3747,10354.0
2015-10-27 13:20:00,53.47,53.49,53.46,53.48,9342.0,46.3834,46.4008,46.3747,46.3921,9342.0
2015-10-27 13:25:00,53.47,53.51,53.46,53.47,16890.0,46.3834,46.4181,46.3747,46.3834,16890.0
2015-10-27 13:30:00,53.48,53.54,53.46,53.54,13469.0,46.3921,46.4441,46.3747,46.4441,13469.0
2015-10-27 13:35:00,53.54,53.57,53.53,53.55,9691.0,46.4441,46.4702,46.4355,46.4528,9691.0
2015-10-27 13:40:00,53.56,53.57,53.52,53.55,9283.0,46.4615,46.4702,46.4268,46.4528,9283.0
2015-10-27 13:45:00,53.54,53.58,53.53,53.55,7986.0,46.4441,46.4788,46.4355,46.4528,7986.0
2015-10-27 13:50:00,53.55,53.69,53.54,53.65,66059.0,46.4528,46.5743,46.4441,46.5396,66059.0
2015-10-27 13:55:00,53.65,53.69,53.62,53.69,40909.0,46.5396,46.5743,46.5135,46.5743,40909.0
2015-10-27 14:00:00,53.68,53.86,53.66,53.85,46274.0,46.5656,46.7217,46.5482,46.7131,46274.0
2015-10-27 14:05:00,53.85,53.91,53.81,53.89,34065.0,46.7131,46.7651,46.6784,46.7478,34065.0
2015-10-27 14:10:00,53.89,53.9,53.82,53.85,46686.0,46.7478,46.7564,46.687,46.7131,46686.0
2015-10-27 14:15:00,53.85,53.86,53.74,53.75,33344.0,46.7131,46.7217,46.6176,46.6263,33344.0
2015-10-27 14:20:00,53.74,53.79,53.7,53.75,28012.0,46.6176,46.661,46.5829,46.6263,28012.0
2015-10-27 14:25:00,53.74,53.78,53.71,53.75,21964.0,46.6176,46.6523,46.5916,46.6263,21964.0
2015-10-27 14:30:00,53.75,53.79,53.73,53.76,13797.0,46.6263,46.661,46.609,46.635,13797.0
2015-10-27 14:35:00,53.75,53.82,53.75,53.79,19931.0,46.6263,46.687,46.6263,46.661,19931.0
2015-10-27 14:40:00,53.79,53.79,53.69,53.69,21187.0,46.661,46.661,46.5743,46.5743,21187.0
2015-10-27 14:45:00,53.7,53.74,53.64,53.69,19643.0,46.5829,46.6176,46.5309,46.5743,19643.0
2015-10-27 14:50:00,53.68,53.68,53.63,53.68,20012.0,46.5656,46.5656,46.5222,46.5656,20012.0
2015-10-27 14:55:00,53.68,53.68,53.58,53.58,18625.0,46.5656,46.5656,46.4788,46.4788,18625.0
2015-10-27 15:00:00,53.57,53.65,53.57,53.63,21470.0,46.4702,46.5396,46.4702,46.5222,21470.0
2015-10-27 15:05:00,53.62,53.67,53.61,53.65,31368.0,46.5135,46.5569,46.5049,46.5396,31368.0
2015-10-27 15:10:00,53.64,53.73,53.64,53.71,28011.0,46.5309,46.609,46.5309,46.5916,28011.0
2015-10-27 15:15:00,53.7,53.74,53.67,53.68,35213.0,46.5829,46.6176,46.5569,46.5656,35213.0
2015-10-27 15:20:00,53.67,53.77,53.66,53.74,26234.0,46.5569,46.6437,46.5482,46.6176,26234.0
2015-10-27 15:25:00,53.75,53.81,53.75,53.79,20823.0,46.6263,46.6784,46.6263,46.661,20823.0
2015-10-27 15:30:00,53.8,53.82,53.77,53.8,26318.0,46.6697,46.687,46.6437,46.6697,26318.0
2015-10-27 15:35:00,53.81,53.81,53.77,53.78,21527.0,46.6784,46.6784,46.6437,46.6523,21527.0
2015-10-27 15:40:00,53.77,53.81,53.71,53.71,22489.0,46.6437,46.6784,46.5916,46.5916,22489.0
2015-10-27 15:45:00,53.72,53.75,53.71,53.75,30034.0,46.6003,46.6263,46.5916,46.6263,30034.0
2015-10-27 15:50:00,53.74,53.74,53.71,53.73,26745.0,46.6176,46.6176,46.5916,46.609,26745.0
2015-10-27 15:55:00,53.73,53.83,53.73,53.83,166599.0,46.609,46.6957,46.609,46.6957,166599.0
2015-10-28 09:30:00,53.87,54.1,53.78,53.84,51348.0,46.7304,46.9299,46.6523,46.7044,51348.0
2015-10-28 09:35:00,53.86,53.86,53.71,53.76,12196.0,46.7217,46.7217,46.5916,46.635,12196.0
2015-10-28 09:40:00,53.76,53.78,53.66,53.69,72069.0,46.635,46.6523,46.5482,46.5743,72069.0
2015-10-28 09:45:00,53.68,53.75,53.65,53.74,56765.0,46.5656,46.6263,46.5396,46.6176,56765.0
2015-10-28 09:50:00,53.74,53.93,53.71,53.9,19076.0,46.6176,46.7825,46.5916,46.7564,19076.0
2015-10-28 09:55:00,53.89,53.92,53.82,53.83,46193.0,46.7478,46.7738,46.687,46.6957,46193.0
2015-10-28 10:00:00,53.83,53.86,53.78,53.84,19718.0,46.6957,46.7217,46.6523,46.7044,19718.0
2015-10-28 10:05:00,53.84,53.85,53.77,53.79,60070.0,46.7044,46.7131,46.6437,46.661,60070.0
2015-10-28 10:10:00,53.8,53.8,53.69,53.7,15063.0,46.6697,46.6697,46.5743,46.5829,15063.0
2015-10-28 10:15:00,53.7,53.72,53.58,53.58,28009.0,46.5829,46.6003,46.4788,46.4788,28009.0
2015-10-28 10:20:00,53.59,53.7,53.59,53.67,20197.0,46.4875,46.5829,46.4875,46.5569,20197.0
2015-10-28 10:25:00,53.67,53.68,53.52,53.56,31921.0,46.5569,46.5656,46.4268,46.4615,31921.0
2015-10-28 10:30:00,53.55,53.62,53.55,53.57,24337.0,46.4528,46.5135,46.4528,46.4702,24337.0
2015-10-28 10:35:00,53.57,53.61,53.54,53.57,28621.0,46.4702,46.5049,46.4441,46.4702,28621.0
2015-10-28 10:40:00,53.57,53.68,53.56,53.67,17967.0,46.4702,46.5656,46.4615,46.5569,17967.0
2015-10-28 10:45:00,53.68,53.75,53.68,53.69,17380.0,46.5656,46.6263,46.5656,46.5743,17380.0
2015-10-28 10:50:00,53.69,53.78,53.69,53.75,56194.0,46.5743,46.6523,46.5743,46.6263,56194.0
2015-10-28 10:55:00,53.75,53.86,53.75,53.85,22647.0,46.6263,46.7217,46.6263,46.7131,22647.0
2015-10-28 11:00:00,53.84,53.86,53.77,53.82,17635.0,46.7044,46.7217,46.6437,46.687,17635.0
2015-10-28 11:05:00,53.83,53.83,53.75,53.77,40474.0,46.6957,46.6957,46.6263,46.6437,40474.0
2015-10-28 11:10:00,53.77,53.84,53.77,53.84,18365.0,46.6437,46.7044,46.6437,46.7044,18365.0
2015-10-28 11:15:00,53.85,53.86,53.81,53.84,30737.0,46.7131,46.7217,46.6784,46.7044,30737.0
2015-10-28 11:20:00,53.84,53.84,53.62,53.63,123385.0,46.7044,46.7044,46.5135,46.5222,123385.0
2015-10-28 11:25:00,53.62,53.66,53.62,53.66,12050.0,46.5135,46.5482,46.5135,46.5482,12050.0
2015-10-28 11:30:00,53.65,53.65,53.61,53.64,24226.0,46.5396,46.5396,46.5049,46.5309,24226.0
2015-10-28 11:35:00,53.64,53.74,53.64,53.71,28303.0,46.5309,46.6176,46.5309,46.5916,28303.0
2015-10-28 11:40:00,53.72,53.75,53.69,53.71,21689.0,46.6003,46.6263,46.5743,46.5916,21689.0
2015-10-28 11:45:00,53.71,53.76,53.69,53.76,9342.0,46.5916,46.635,46.5743,46.635,9342.0
2015-10-28 11:50:00,53.76,53.85,53.76,53.83,14084.0,46.635,46.7131,46.635,46.6957,14084.0
2015-10-28 11:55:00,53.84,53.89,53.8,53.88,19609.0,46.7044,46.7478,46.6697,46.7391,19609.0
2015-10-28 12:00:00,53.88,53.9,53.79,53.8,16719.0,46.7391,46.7564,46.661,46.6697,16719.0
2015-10-28 12:05:00,53.8,53.81,53.68,53.69,18363.0,46.6697,46.6784,46.5656,46.5743,18363.0
2015-10-28 12:10:00,53.7,53.78,53.69,53.77,21002.0,46.5829,46.6523,46.5743,46.6437,21002.0
2015-10-28 12:15:00,53.76,53.78,53.73,53.77,12724.0,46.635,46.6523,46.609,46.6437,12724.0
2015-10-28 12:20:00,53.77,53.79,53.72,53.76,23410.0,46.6437,46.661,46.6003,46.635,23410.0
2015-10-28 12:25:00,53.76,53.76,53.66,53.69,12598.0,46.635,46.635,46.5482,46.5743,12598.0
2015-10-28 12:30:00,53.69,53.73,53.69,53.7,8679.0,46.5743,46.609,46.5743,46.5829,8679.0
2015-10-28 12:35:00,53.7,53.7,53.63,53.64,22046.0,46.5829,46.5829,46.5222,46.5309,22046.0
2015-10-28 12:40:00,53.64,53.66,53.59,53.61,12366.0,46.5309,46.5482,46.4875,46.5049,12366.0
2015-10-28 12:45:00,53.61,53.67,53.59,53.64,19526.0,46.5049,46.5569,46.4875,46.5309,19526.0
2015-10-28 12:50:00,53.64,53.67,53.63,53.65,22646.0,46.5309,46.5569,46.5222,46.5396,22646.0
2015-10-28 12:55:00,53.65,53.69,53.62,53.69,54453.0,46.5396,46.5743,46.5135,46.5743,54453.0
2015-10-28 13:00:00,53.68,53.81,53.68,53.75,101115.0,46.5656,46.6784,46.5656,46.6263,101115.0
2015-10-28 13:05:00,53.76,53.76,53.66,53.67,22895.0,46.635,46.635,46.5482,46.5569,22895.0
2015-10-28 13:10:00,53.67,53.7,53.67,53.67,11911.0,46.5569,46.5829,46.5569,46.5569,11911.0
2015-10-28 13:15:00,53.67,53.72,53.65,53.72,19452.0,46.5569,46.6003,46.5396,46.6003,19452.0
2015-10-28 13:20:00,53.71,53.75,53.68,53.69,24488.0,46.5916,46.6263,46.5656,46.5743,24488.0
2015-10-28 13:25:00,53.69,53.71,53.66,53.69,31608.0,46.5743,46.5916,46.5482,46.5743,31608.0
2015-10-28 13:30:00,53.69,53.71,53.64,53.7,25304.0,46.5743,46.5916,46.5309,46.5829,25304.0
2015-10-28 13:35:00,53.7,53.71,53.68,53.71,27111.0,46.5829,46.5916,46.5656,46.5916,27111.0
2015-10-28 13:40:00,53.71,53.71,53.61,53.61,84023.0,46.5916,46.5916,46.5049,46.5049,84023.0
2015-10-28 13:45:00,53.62,53.66,53.59,53.6,39404.0,46.5135,46.5482,46.4875,46.4962,39404.0
2015-10-28 13:50:00,53.61,53.61,53.4,53.41,113418.0,46.5049,46.5049,46.3227,46.3314,113418.0
2015-10-28 13:55:00,53.41,53.67,53.27,53.63,105137.0,46.3314,46.5569,46.2099,46.5222,105137.0
2015-10-28 14:00:00,53.64,53.64,52.91,53.09,64507.0,46.5309,46.5309,45.8976,46.0538,64507.0
2015-10-28 14:05:00,53.09,53.19,52.98,53.09,48811.0,46.0538,46.1405,45.9584,46.0538,48811.0
2015-10-28 14:10:00,53.08,53.11,52.73,52.83,75690.0,46.0451,46.0711,45.7415,45.8282,75690.0
2015-10-28 14:15:00,52.85,52.94,52.77,52.88,25051.0,45.8456,45.9237,45.7762,45.8716,25051.0
2015-10-28 14:20:00,52.87,53.05,52.86,53.02,43885.0,45.8629,46.0191,45.8543,45.9931,43885.0
2015-10-28 14:25:00,53.02,53.12,53.0,53.03,19512.0,45.9931,46.0798,45.9757,46.0017,19512.0
2015-10-28 14:30:00,53.03,53.03,52.92,52.96,40547.0,46.0017,46.0017,45.9063,45.941,40547.0
2015-10-28 14:35:00,52.95,53.05,52.91,53.01,38779.0,45.9323,46.0191,45.8976,45.9844,38779.0
2015-10-28 14:40:00,53.02,53.03,52.81,52.84,70648.0,45.9931,46.0017,45.8109,45.8369,70648.0
2015-10-28 14:45:00,52.83,52.95,52.8,52.87,38696.0,45.8282,45.9323,45.8022,45.8629,38696.0
2015-10-28 14:50:00,52.88,53.06,52.87,53.01,42589.0,45.8716,46.0278,45.8629,45.9844,42589.0
2015-10-28 14:55:00,53.01,53.04,52.94,53.0,38022.0,45.9844,46.0104,45.9237,45.9757,38022.0
2015-10-28 15:00:00,52.99,53.08,52.94,53.05,47698.0,45.967,46.0451,45.9237,46.0191,47698.0
2015-10-28 15:05:00,53.04,53.12,53.02,53.06,41369.0,46.0104,46.0798,45.9931,46.0278,41369.0
2015-10-28 15:10:00,53.06,53.13,53.03,53.11,35276.0,46.0278,46.0885,46.0017,46.0711,35276.0
2015-10-28 15:15:00,53.14,53.16,53.07,53.08,37347.0,46.0972,46.1145,46.0364,46.0451,37347.0
2015-10-28 15:20:00,53.07,53.08,53.01,53.07,45599.0,46.0364,46.0451,45.9844,46.0364,45599.0
2015-10-28 15:25:00,53.07,53.16,53.06,53.14,36420.0,46.0364,46.1145,46.0278,46.0972,36420.0
2015-10-28 15:30:00,53.15,53.21,53.12,53.13,52742.0,46.1058,46.1579,46.0798,46.0885,52742.0
2015-10-28 15:35:00,53.12,53.23,53.11,53.22,47481.0,46.0798,46.1752,46.0711,46.1666,47481.0
2015-10-28 15:40:00,53.21,53.26,53.19,53.26,49059.0,46.1579,46.2013,46.1405,46.2013,49059.0
2015-10-28 15:45:00,53.26,53.33,53.25,53.26,82440.0,46.2013,46.262,46.1926,46.2013,82440.0
2015-10-28 15:50:00,53.26,53.28,53.2,53.24,88083.0,46.2013,46.2186,46.1492,46.1839,88083.0
2015-10-28 15:55:00,53.23,53.28,53.21,53.28,167624.0,46.1752,46.2186,46.1579,46.2186,167624.0
2015-10-29 09:30:00,53.37,53.6,53.24,53.36,77159.0,46.2967,46.4962,46.1839,46.288,77159.0
2015-10-29 09:35:00,53.36,53.37,53.14,53.27,40756.0,46.288,46.2967,46.0972,46.2099,40756.0
2015-10-29 09:40:00,53.28,53.28,53.22,53.27,40097.0,46.2186,46.2186,46.1666,46.2099,40097.0
2015-10-29 09:45:00,53.27,53.41,53.21,53.38,57451.0,46.2099,46.3314,46.1579,46.3053,57451.0
2015-10-29 09:50:00,53.38,53.49,53.36,53.48,43631.0,46.3053,46.4008,46.288,46.3921,43631.0
2015-10-29 09:55:00,53.48,53.51,53.46,53.48,27348.0,46.3921,46.4181,46.3747,46.3921,27348.0
2015-10-29 10:00:00,53.49,53.51,53.39,53.48,37836.0,46.4008,46.4181,46.314,46.3921,37836.0
2015-10-29 10:05:00,53.49,53.59,53.49,53.54,28218.0,46.4008,46.4875,46.4008,46.4441,28218.0
2015-10-29 10:10:00,53.54,53.6,53.53,53.55,25623.0,46.4441,46.4962,46.4355,46.4528,25623.0
2015-10-29 10:15:00,53.55,53.6,53.53,53.54,28816.0,46.4528,46.4962,46.4355,46.4441,28816.0
2015-10-29 10:20:00,53.55,53.57,53.5,53.53,15878.0,46.4528,46.4702,46.4094,46.4355,15878.0
2015-10-29 10:25:00,53.54,53.55,53.43,53.44,19246.0,46.4441,46.4528,46.3487,46.3574,19246.0
2015-10-29 10:30:00,53.43,53.44,53.39,53.4,16145.0,46.3487,46.3574,46.314,46.3227,16145.0
2015-10-29 10:35:00,53.4,53.45,53.32,53.33,66781.0,46.3227,46.3661,46.2533,46.262,66781.0
2015-10-29 10:40:00,53.33,53.4,53.33,53.35,31188.0,46.262,46.3227,46.262,46.2793,31188.0
2015-10-29 10:45:00,53.34,53.36,53.22,53.23,28241.0,46.2707,46.288,46.1666,46.1752,28241.0
2015-10-29 10:50:00,53.23,53.34,53.23,53.34,18855.0,46.1752,46.2707,46.1752,46.2707,18855.0
2015-10-29 10:55:00,53.34,53.35,53.25,53.26,29249.0,46.2707,46.2793,46.1926,46.2013,29249.0
2015-10-29 11:00:00,53.25,53.31,53.19,53.31,14441.0,46.1926,46.2446,46.1405,46.2446,14441.0
2015-10-29 11:05:00,53.31,53.4,53.3,53.4,22713.0,46.2446,46.3227,46.236,46.3227,22713.0
2015-10-29 11:10:00,53.4,53.43,53.38,53.39,22411.0,46.3227,46.3487,46.3053,46.314,22411.0
2015-10-29 11:15:00,53.39,53.48,53.39,53.46,13819.0,46.314,46.3921,46.314,46.3747,13819.0
2015-10-29 11:20:00,53.46,53.47,53.42,53.42,13811.0,46.3747,46.3834,46.34,46.34,13811.0
2015-10-29 11:25:00,53.42,53.47,53.41,53.45,11013.0,46.34,46.3834,46.3314,46.3661,11013.0
2015-10-29 11:30:00,53.45,53.5,53.45,53.48,6338.0,46.3661,46.4094,46.3661,46.3921,6338.0
2015-10-29 11:35:00,53.48,53.48,53.39,53.41,7833.0,46.3921,46.3921,46.314,46.3314,7833.0
2015-10-29 11:40:00,53.42,53.43,53.37,53.43,7349.0,46.34,46.3487,46.2967,46.3487,7349.0
2015-10-29 11:45:00,53.44,53.45,53.38,53.39,12407.0,46.3574,46.3661,46.3053,46.314,12407.0
2015-10-29 11:50:00,53.4,53.41,53.35,53.35,10373.0,46.3227,46.3314,46.2793,46.2793,10373.0
2015-10-29 11:55:00,53.35,53.43,53.35,53.4,14931.0,46.2793,46.3487,46.2793,46.3227,14931.0
2015-10-29 12:00:00,53.4,53.47,53.38,53.45,13572.0,46.3227,46.3834,46.3053,46.3661,13572.0
2015-10-29 12:05:00,53.45,53.46,53.4,53.45,14568.0,46.3661,46.3747,46.3227,46.3661,14568.0
2015-10-29 12:10:00,53.45,53.52,53.43,53.52,18396.0,46.3661,46.4268,46.3487,46.4268,18396.0
2015-10-29 12:15:00,53.53,53.54,53.49,53.54,29060.0,46.4355,46.4441,46.4008,46.4441,29060.0
2015-10-29 12:20:00,53.55,53.62,53.54,53.6,9151.0,46.4528,46.5135,46.4441,46.4962,9151.0
2015-10-29 12:25:00,53.6,53.68,53.58,53.68,11445.0,46.4962,46.5656,46.4788,46.5656,11445.0
2015-10-29 12:30:00,53.69,53.71,53.67,53.7,5835.0,46.5743,46.5916,46.5569,46.5829,5835.0
2015-10-29 12:35:00,53.69,53.71,53.66,53.66,7899.0,46.5743,46.5916,46.5482,46.5482,7899.0
2015-10-29 12:40:00,53.66,53.71,53.65,53.7,5736.0,46.5482,46.5916,46.5396,46.5829,5736.0
2015-10-29 12:45:00,53.71,53.74,53.66,53.66,9860.0,46.5916,46.6176,46.5482,46.5482,9860.0
2015-10-29 12:50:00,53.66,53.67,53.62,53.62,6239.0,46.5482,46.5569,46.5135,46.5135,6239.0
2015-10-29 12:55:00,53.63,53.69,53.61,53.69,11598.0,46.5222,46.5743,46.5049,46.5743,11598.0
2015-10-29 13:00:00,53.69,53.73,53.68,53.71,9628.0,46.5743,46.609,46.5656,46.5916,9628.0
2015-10-29 13:05:00,53.71,53.76,53.71,53.75,10806.0,46.5916,46.635,46.5916,46.6263,10806.0
2015-10-29 13:10:00,53.74,53.81,53.73,53.8,17701.0,46.6176,46.6784,46.609,46.6697,17701.0
2015-10-29 13:15:00,53.8,53.84,53.78,53.81,22718.0,46.6697,46.7044,46.6523,46.6784,22718.0
2015-10-29 13:20:00,53.82,53.83,53.78,53.8,10246.0,46.687,46.6957,46.6523,46.6697,10246.0
2015-10-29 13:25:00,53.82,53.83,53.79,53.81,25052.0,46.687,46.6957,46.661,46.6784,25052.0
2015-10-29 13:30:00,53.8,53.83,53.79,53.79,6126.0,46.6697,46.6957,46.661,46.661,6126.0
2015-10-29 13:35:00,53.79,53.79,53.71,53.73,11123.0,46.661,46.661,46.5916,46.609,11123.0
2015-10-29 13:40:00,53.73,53.77,53.71,53.74,18741.0,46.609,46.6437,46.5916,46.6176,18741.0
2015-10-29 13:45:00,53.75,53.8,53.74,53.75,8397.0,46.6263,46.6697,46.6176,46.6263,8397.0
2015-10-29 13:50:00,53.74,53.75,53.71,53.75,9763.0,46.6176,46.6263,46.5916,46.6263,9763.0
2015-10-29 13:55:00,53.74,53.77,53.73,53.74,15061.0,46.6176,46.6437,46.609,46.6176,15061.0
2015-10-29 14:00:00,53.74,53.81,53.74,53.81,18059.0,46.6176,46.6784,46.6176,46.6784,18059.0
2015-10-29 14:05:00,53.81,53.81,53.74,53.74,20913.0,46.6784,46.6784,46.6176,46.6176,20913.0
2015-10-29 14:10:00,53.74,53.8,53.73,53.79,17021.0,46.6176,46.6697,46.609,46.661,17021.0
2015-10-29 14:15:00,53.79,53.81,53.75,53.78,34652.0,46.661,46.6784,46.6263,46.6523,34652.0
2015-10-29 14:20:00,53.79,53.92,53.79,53.92,14986.0,46.661,46.7738,46.661,46.7738,14986.0
2015-10-29 14:25:00,53.92,53.96,53.92,53.95,16194.0,46.7738,46.8085,46.7738,46.7998,16194.0
2015-10-29 14:30:00,53.95,53.96,53.83,53.83,17665.0,46.7998,46.8085,46.6957,46.6957,17665.0
2015-10-29 14:35:00,53.82,53.86,53.79,53.82,15790.0,46.687,46.7217,46.661,46.687,15790.0
2015-10-29 14:40:00,53.82,53.89,53.81,53.88,12223.0,46.687,46.7478,46.6784,46.7391,12223.0
2015-10-29 14:45:00,53.89,53.9,53.86,53.88,10786.0,46.7478,46.7564,46.7217,46.7391,10786.0
2015-10-29 14:50:00,53.89,53.95,53.88,53.93,30838.0,46.7478,46.7998,46.7391,46.7825,30838.0
2015-10-29 14:55:00,53.94,53.95,53.92,53.93,12069.0,46.7911,46.7998,46.7738,46.7825,12069.0
2015-10-29 15:00:00,53.93,53.98,53.93,53.98,26822.0,46.7825,46.8258,46.7825,46.8258,26822.0
2015-10-29 15:05:00,53.98,54.03,53.95,54.01,26016.0,46.8258,46.8692,46.7998,46.8519,26016.0
2015-10-29 15:10:00,54.01,54.05,54.0,54.04,30848.0,46.8519,46.8866,46.8432,46.8779,30848.0
2015-10-29 15:15:00,54.03,54.11,54.03,54.1,29381.0,46.8692,46.9386,46.8692,46.9299,29381.0
2015-10-29 15:20:00,54.11,54.12,54.09,54.1,28628.0,46.9386,46.9473,46.9213,46.9299,28628.0
2015-10-29 15:25:00,54.09,54.11,54.08,54.09,64481.0,46.9213,46.9386,46.9126,46.9213,64481.0
2015-10-29 15:30:00,54.09,54.15,54.08,54.13,32407.0,46.9213,46.9733,46.9126,46.9559,32407.0
2015-10-29 15:35:00,54.13,54.19,54.12,54.18,29137.0,46.9559,47.008,46.9473,46.9993,29137.0
2015-10-29 15:40:00,54.18,54.21,54.14,54.21,47567.0,46.9993,47.0253,46.9646,47.0253,47567.0
2015-10-29 15:45:00,54.21,54.22,54.14,54.15,31915.0,47.0253,47.034,46.9646,46.9733,31915.0
2015-10-29 15:50:00,54.15,54.16,54.14,54.15,61906.0,46.9733,46.982,46.9646,46.9733,61906.0
2015-10-29 15:55:00,54.14,54.15,54.07,54.08,108640.0,46.9646,46.9733,46.9039,46.9126,108640.0
2015-10-30 09:30:00,53.8,54.09,53.73,53.98,64650.0,46.6697,46.9213,46.609,46.8258,64650.0
2015-10-30 09:35:00,53.93,54.05,53.93,54.0,11386.0,46.7825,46.8866,46.7825,46.8432,11386.0
2015-10-30 09:40:00,54.0,54.0,53.89,53.98,9800.0,46.8432,46.8432,46.7478,46.8258,9800.0
2015-10-30 09:45:00,54.01,54.14,53.91,53.96,63542.0,46.8519,46.9646,46.7651,46.8085,63542.0
2015-10-30 09:50:00,53.99,54.11,53.97,54.09,23889.0,46.8345,46.9386,46.8172,46.9213,23889.0
2015-10-30 09:55:00,54.09,54.17,54.06,54.12,15990.0,46.9213,46.9906,46.8952,46.9473,15990.0
2015-10-30 10:00:00,54.14,54.19,54.09,54.16,46643.0,46.9646,47.008,46.9213,46.982,46643.0
2015-10-30 10:05:00,54.17,54.17,54.02,54.03,22807.0,46.9906,46.9906,46.8605,46.8692,22807.0
2015-10-30 10:10:00,54.03,54.07,53.94,53.95,17362.0,46.8692,46.9039,46.7911,46.7998,17362.0
2015-10-30 10:15:00,53.95,54.02,53.92,54.01,19293.0,46.7998,46.8605,46.7738,46.8519,19293.0
2015-10-30 10:20:00,54.02,54.06,53.99,54.01,15044.0,46.8605,46.8952,46.8345,46.8519,15044.0
2015-10-30 10:25:00,54.0,54.01,53.94,53.98,14976.0,46.8432,46.8519,46.7911,46.8258,14976.0
2015-10-30 10:30:00,53.97,54.01,53.95,54.01,17940.0,46.8172,46.8519,46.7998,46.8519,17940.0
2015-10-30 10:35:00,54.01,54.02,53.9,53.94,22191.0,46.8519,46.8605,46.7564,46.7911,22191.0
2015-10-30 10:40:00,53.95,53.99,53.91,53.95,19263.0,46.7998,46.8345,46.7651,46.7998,19263.0
2015-10-30 10:45:00,53.96,53.98,53.89,53.9,33716.0,46.8085,46.8258,46.7478,46.7564,33716.0
2015-10-30 10:50:00,53.9,53.92,53.85,53.87,45255.0,46.7564,46.7738,46.7131,46.7304,45255.0
2015-10-30 10:55:00,53.87,53.87,53.76,53.82,19418.0,46.7304,46.7304,46.635,46.687,19418.0
2015-10-30 11:00:00,53.82,53.85,53.75,53.77,14226.0,46.687,46.7131,46.6263,46.6437,14226.0
2015-10-30 11:05:00,53.77,53.89,53.77,53.87,16999.0,46.6437,46.7478,46.6437,46.7304,16999.0
2015-10-30 11:10:00,53.87,53.9,53.79,53.79,19657.0,46.7304,46.7564,46.661,46.661,19657.0
2015-10-30 11:15:00,53.81,53.82,53.77,53.82,17974.0,46.6784,46.687,46.6437,46.687,17974.0
2015-10-30 11:20:00,53.8,53.89,53.8,53.89,11188.0,46.6697,46.7478,46.6697,46.7478,11188.0
2015-10-30 11:25:00,53.91,53.91,53.84,53.91,10467.0,46.7651,46.7651,46.7044,46.7651,10467.0
2015-10-30 11:30:00,53.91,53.99,53.91,53.96,11135.0,46.7651,46.8345,46.7651,46.8085,11135.0
2015-10-30 11:35:00,53.96,53.96,53.9,53.93,11762.0,46.8085,46.8085,46.7564,46.7825,11762.0
2015-10-30 11:40:00,53.94,54.0,53.91,53.93,20684.0,46.7911,46.8432,46.7651,46.7825,20684.0
2015-10-30 11:45:00,53.93,53.99,53.92,53.98,30257.0,46.7825,46.8345,46.7738,46.8258,30257.0
2015-10-30 11:50:00,53.97,54.01,53.96,53.96,24948.0,46.8172,46.8519,46.8085,46.8085,24948.0
2015-10-30 11:55:00,53.96,54.0,53.94,53.95,14038.0,46.8085,46.8432,46.7911,46.7998,14038.0
2015-10-30 12:00:00,53.94,53.98,53.94,53.95,13446.0,46.7911,46.8258,46.7911,46.7998,13446.0
2015-10-30 12:05:00,53.95,53.98,53.93,53.97,29134.0,46.7998,46.8258,46.7825,46.8172,29134.0
2015-10-30 12:10:00,53.98,54.04,53.98,54.03,20535.0,46.8258,46.8779,46.8258,46.8692,20535.0
2015-10-30 12:15:00,54.03,54.13,54.03,54.11,24455.0,46.8692,46.9559,46.8692,46.9386,24455.0
2015-10-30 12:20:00,54.11,54.19,54.1,54.14,20818.0,46.9386,47.008,46.9299,46.9646,20818.0
2015-10-30 12:25:00,54.13,54.13,54.06,54.11,16904.0,46.9559,46.9559,46.8952,46.9386,16904.0
2015-10-30 12:30:00,54.13,54.28,54.13,54.27,28665.0,46.9559,47.0861,46.9559,47.0774,28665.0
2015-10-30 12:35:00,54.28,54.29,54.19,54.21,13136.0,47.0861,47.0947,47.008,47.0253,13136.0
2015-10-30 12:40:00,54.21,54.27,54.19,54.21,14646.0,47.0253,47.0774,47.008,47.0253,14646.0
2015-10-30 12:45:00,54.21,54.23,54.17,54.17,19246.0,47.0253,47.0427,46.9906,46.9906,19246.0
2015-10-30 12:50:00,54.17,54.31,54.17,54.3,26421.0,46.9906,47.1121,46.9906,47.1034,26421.0
2015-10-30 12:55:00,54.31,54.39,54.31,54.37,25423.0,47.1121,47.1815,47.1121,47.1641,25423.0
2015-10-30 13:00:00,54.37,54.46,54.37,54.46,30851.0,47.1641,47.2422,47.1641,47.2422,30851.0
2015-10-30 13:05:00,54.46,54.47,54.32,54.36,26087.0,47.2422,47.2509,47.1208,47.1555,26087.0
2015-10-30 13:10:00,54.36,54.38,54.33,54.37,46432.0,47.1555,47.1728,47.1294,47.1641,46432.0
2015-10-30 13:15:00,54.37,54.43,54.36,54.43,33170.0,47.1641,47.2162,47.1555,47.2162,33170.0
2015-10-30 13:20:00,54.43,54.48,54.43,54.48,22061.0,47.2162,47.2596,47.2162,47.2596,22061.0
2015-10-30 13:25:00,54.49,54.55,54.47,54.52,31315.0,47.2682,47.3203,47.2509,47.2943,31315.0
2015-10-30 13:30:00,54.52,54.56,54.49,54.55,28881.0,47.2943,47.329,47.2682,47.3203,28881.0
2015-10-30 13:35:00,54.54,54.57,54.51,54.53,30456.0,47.3116,47.3376,47.2856,47.3029,30456.0
2015-10-30 13:40:00,54.53,54.57,54.49,54.49,24038.0,47.3029,47.3376,47.2682,47.2682,24038.0
2015-10-30 13:45:00,54.49,54.59,54.49,54.55,33114.0,47.2682,47.355,47.2682,47.3203,33114.0
2015-10-30 13:50:00,54.55,54.57,54.53,54.54,21122.0,47.3203,47.3376,47.3029,47.3116,21122.0
2015-10-30 13:55:00,54.55,54.55,54.49,54.5,19804.0,47.3203,47.3203,47.2682,47.2769,19804.0
2015-10-30 14:00:00,54.5,54.55,54.46,54.52,31565.0,47.2769,47.3203,47.2422,47.2943,31565.0
2015-10-30 14:05:00,54.52,54.53,54.47,54.47,28166.0,47.2943,47.3029,47.2509,47.2509,28166.0
2015-10-30 14:10:00,54.47,54.48,54.44,54.47,13915.0,47.2509,47.2596,47.2249,47.2509,13915.0
2015-10-30 14:15:00,54.46,54.46,54.39,54.4,16717.0,47.2422,47.2422,47.1815,47.1902,16717.0
2015-10-30 14:20:00,54.38,54.39,54.3,54.33,15279.0,47.1728,47.1815,47.1034,47.1294,15279.0
2015-10-30 14:25:00,54.33,54.4,54.33,54.4,40394.0,47.1294,47.1902,47.1294,47.1902,40394.0
2015-10-30 14:30:00,54.39,54.44,54.37,54.44,38296.0,47.1815,47.2249,47.1641,47.2249,38296.0
2015-10-30 14:35:00,54.44,54.44,54.33,54.33,25129.0,47.2249,47.2249,47.1294,47.1294,25129.0
2015-10-30 14:40:00,54.33,54.34,54.31,54.34,22236.0,47.1294,47.1381,47.1121,47.1381,22236.0
2015-10-30 14:45:00,54.34,54.35,54.27,54.27,28512.0,47.1381,47.1468,47.0774,47.0774,28512.0
2015-10-30 14:50:00,54.27,54.3,54.25,54.25,13145.0,47.0774,47.1034,47.06,47.06,13145.0
2015-10-30 14:55:00,54.25,54.25,54.16,54.16,21269.0,47.06,47.06,46.982,46.982,21269.0
2015-10-30 15:00:00,54.16,54.17,54.11,54.16,25446.0,46.982,46.9906,46.9386,46.982,25446.0
2015-10-30 15:05:00,54.16,54.17,54.1,54.16,23829.0,46.982,46.9906,46.9299,46.982,23829.0
2015-10-30 15:10:00,54.15,54.19,54.11,54.15,20726.0,46.9733,47.008,46.9386,46.9733,20726.0
2015-10-30 15:15:00,54.15,54.24,54.15,54.18,31093.0,46.9733,47.0514,46.9733,46.9993,31093.0
2015-10-30 15:20:00,54.19,54.22,54.13,54.16,21615.0,47.008,47.034,46.9559,46.982,21615.0
2015-10-30 15:25:00,54.17,54.17,54.08,54.09,18572.0,46.9906,46.9906,46.9126,46.9213,18572.0
2015-10-30 15:30:00,54.08,54.15,54.07,54.14,32157.0,46.9126,46.9733,46.9039,46.9646,32157.0
2015-10-30 15:35:00,54.15,54.18,54.13,54.17,25925.0,46.9733,46.9993,46.9559,46.9906,25925.0
2015-10-30 15:40:00,54.18,54.2,54.12,54.12,47199.0,46.9993,47.0167,46.9473,46.9473,47199.0
2015-10-30 15:45:00,54.13,54.27,54.12,54.24,74057.0,46.9559,47.0774,46.9473,47.0514,74057.0
2015-10-30 15:50:00,54.24,54.24,54.13,54.17,60644.0,47.0514,47.0514,46.9559,46.9906,60644.0
2015-10-30 15:55:00,54.16,54.19,54.07,54.08,157789.0,46.982,47.008,46.9039,46.9126,157789.0
2015-11-02 09:30:00,54.29,54.5,54.18,54.5,62062.0,47.0947,47.2769,46.9993,47.2769,62062.0
2015-11-02 09:35:00,54.5,54.56,54.37,54.51,34066.0,47.2769,47.329,47.1641,47.2856,34066.0
2015-11-02 09:40:00,54.5,54.5,54.36,54.36,11824.0,47.2769,47.2769,47.1555,47.1555,11824.0
2015-11-02 09:45:00,54.35,54.45,54.35,54.44,34101.0,47.1468,47.2335,47.1468,47.2249,34101.0
2015-11-02 09:50:00,54.43,54.45,54.27,54.31,33882.0,47.2162,47.2335,47.0774,47.1121,33882.0
2015-11-02 09:55:00,54.32,54.34,54.18,54.19,33822.0,47.1208,47.1381,46.9993,47.008,33822.0
2015-11-02 10:00:00,54.19,54.26,54.14,54.2,66137.0,47.008,47.0687,46.9646,47.0167,66137.0
2015-11-02 10:05:00,54.21,54.23,54.15,54.2,37543.0,47.0253,47.0427,46.9733,47.0167,37543.0
2015-11-02 10:10:00,54.19,54.2,54.09,54.1,40434.0,47.008,47.0167,46.9213,46.9299,40434.0
2015-11-02 10:15:00,54.09,54.1,54.0,54.1,37293.0,46.9213,46.9299,46.8432,46.9299,37293.0
2015-11-02 10:20:00,54.1,54.14,54.0,54.03,39447.0,46.9299,46.9646,46.8432,46.8692,39447.0
2015-11-02 10:25:00,54.04,54.07,53.98,53.98,28849.0,46.8779,46.9039,46.8258,46.8258,28849.0
2015-11-02 10:30:00,53.96,53.96,53.84,53.88,32943.0,46.8085,46.8085,46.7044,46.7391,32943.0
2015-11-02 10:35:00,53.88,53.88,53.79,53.8,19257.0,46.7391,46.7391,46.661,46.6697,19257.0
2015-11-02 10:40:00,53.81,53.81,53.68,53.75,29325.0,46.6784,46.6784,46.5656,46.6263,29325.0
2015-11-02 10:45:00,53.76,53.82,53.73,53.81,23469.0,46.635,46.687,46.609,46.6784,23469.0
2015-11-02 10:50:00,53.81,53.86,53.81,53.84,19072.0,46.6784,46.7217,46.6784,46.7044,19072.0
2015-11-02 10:55:00,53.83,53.85,53.75,53.85,30490.0,46.6957,46.7131,46.6263,46.7131,30490.0
2015-11-02 11:00:00,53.85,53.85,53.79,53.81,17787.0,46.7131,46.7131,46.661,46.6784,17787.0
2015-11-02 11:05:00,53.81,53.89,53.8,53.85,41122.0,46.6784,46.7478,46.6697,46.7131,41122.0
2015-11-02 11:10:00,53.85,53.86,53.75,53.78,14522.0,46.7131,46.7217,46.6263,46.6523,14522.0
2015-11-02 11:15:00,53.79,53.81,53.72,53.73,25343.0,46.661,46.6784,46.6003,46.609,25343.0
2015-11-02 11:20:00,53.73,53.74,53.65,53.7,30798.0,46.609,46.6176,46.5396,46.5829,30798.0
2015-11-02 11:25:00,53.7,53.76,53.65,53.76,41987.0,46.5829,46.635,46.5396,46.635,41987.0
2015-11-02 11:30:00,53.76,53.79,53.72,53.73,28136.0,46.635,46.661,46.6003,46.609,28136.0
2015-11-02 11:35:00,53.72,53.73,53.68,53.68,27802.0,46.6003,46.609,46.5656,46.5656,27802.0
2015-11-02 11:40:00,53.69,53.69,53.57,53.59,31499.0,46.5743,46.5743,46.4702,46.4875,31499.0
2015-11-02 11:45:00,53.6,53.62,53.55,53.55,19534.0,46.4962,46.5135,46.4528,46.4528,19534.0
2015-11-02 11:50:00,53.55,53.6,53.52,53.6,13480.0,46.4528,46.4962,46.4268,46.4962,13480.0
2015-11-02 11:55:00,53.6,53.62,53.58,53.62,17034.0,46.4962,46.5135,46.4788,46.5135,17034.0
2015-11-02 12:00:00,53.62,53.66,53.53,53.54,57234.0,46.5135,46.5482,46.4355,46.4441,57234.0
2015-11-02 12:05:00,53.55,53.57,53.48,53.49,31534.0,46.4528,46.4702,46.3921,46.4008,31534.0
2015-11-02 12:10:00,53.48,53.51,53.48,53.5,16590.0,46.3921,46.4181,46.3921,46.4094,16590.0
2015-11-02 12:15:00,53.5,53.52,53.48,53.51,18327.0,46.4094,46.4268,46.3921,46.4181,18327.0
2015-11-02 12:20:00,53.51,53.52,53.49,53.49,16227.0,46.4181,46.4268,46.4008,46.4008,16227.0
2015-11-02 12:25:00,53.49,53.5,53.46,53.5,13354.0,46.4008,46.4094,46.3747,46.4094,13354.0
2015-11-02 12:30:00,53.5,53.54,53.48,53.54,20986.0,46.4094,46.4441,46.3921,46.4441,20986.0
2015-11-02 12:35:00,53.54,53.57,53.53,53.57,20513.0,46.4441,46.4702,46.4355,46.4702,20513.0
2015-11-02 12:40:00,53.57,53.58,53.56,53.57,10571.0,46.4702,46.4788,46.4615,46.4702,10571.0
2015-11-02 12:45:00,53.58,53.6,53.56,53.57,18784.0,46.4788,46.4962,46.4615,46.4702,18784.0
2015-11-02 12:50:00,53.57,53.6,53.52,53.54,34335.0,46.4702,46.4962,46.4268,46.4441,34335.0
2015-11-02 12:55:00,53.54,53.57,53.53,53.56,43585.0,46.4441,46.4702,46.4355,46.4615,43585.0
2015-11-02 13:00:00,53.56,53.57,53.51,53.52,50684.0,46.4615,46.4702,46.4181,46.4268,50684.0
2015-11-02 13:05:00,53.52,53.57,53.52,53.55,16467.0,46.4268,46.4702,46.4268,46.4528,16467.0
2015-11-02 13:10:00,53.55,53.56,53.46,53.46,34560.0,46.4528,46.4615,46.3747,46.3747,34560.0
2015-11-02 13:15:00,53.46,53.52,53.43,53.5,21587.0,46.3747,46.4268,46.3487,46.4094,21587.0
2015-11-02 13:20:00,53.51,53.64,53.51,53.61,32890.0,46.4181,46.5309,46.4181,46.5049,32890.0
2015-11-02 13:25:00,53.61,53.64,53.57,53.59,23473.0,46.5049,46.5309,46.4702,46.4875,23473.0
2015-11-02 13:30:00,53.59,53.64,53.58,53.61,15790.0,46.4875,46.5309,46.4788,46.5049,15790.0
2015-11-02 13:35:00,53.62,53.64,53.55,53.57,40841.0,46.5135,46.5309,46.4528,46.4702,40841.0
2015-11-02 13:40:00,53.57,53.6,53.56,53.6,35017.0,46.4702,46.4962,46.4615,46.4962,35017.0
2015-11-02 13:45:00,53.6,53.61,53.52,53.53,35884.0,46.4962,46.5049,46.4268,46.4355,35884.0
2015-11-02 13:50:00,53.53,53.59,53.53,53.55,34802.0,46.4355,46.4875,46.4355,46.4528,34802.0
2015-11-02 13:55:00,53.56,53.6,53.54,53.59,22190.0,46.4615,46.4962,46.4441,46.4875,22190.0
2015-11-02 14:00:00,53.6,53.62,53.57,53.6,22311.0,46.4962,46.5135,46.4702,46.4962,22311.0
2015-11-02 14:05:00,53.6,53.61,53.56,53.56,25321.0,46.4962,46.5049,46.4615,46.4615,25321.0
2015-11-02 14:10:00,53.57,53.63,53.56,53.57,54972.0,46.4702,46.5222,46.4615,46.4702,54972.0
2015-11-02 14:15:00,53.57,53.64,53.54,53.63,56002.0,46.4702,46.5309,46.4441,46.5222,56002.0
2015-11-02 14:20:00,53.64,53.66,53.62,53.63,21542.0,46.5309,46.5482,46.5135,46.5222,21542.0
2015-11-02 14:25:00,53.64,53.64,53.57,53.58,21298.0,46.5309,46.5309,46.4702,46.4788,21298.0
2015-11-02 14:30:00,53.58,53.6,53.57,53.59,37192.0,46.4788,46.4962,46.4702,46.4875,37192.0
2015-11-02 14:35:00,53.59,53.62,53.58,53.6,39409.0,46.4875,46.5135,46.4788,46.4962,39409.0
2015-11-02 14:40:00,53.6,53.64,53.6,53.64,49866.0,46.4962,46.5309,46.4962,46.5309,49866.0
2015-11-02 14:45:00,53.64,53.76,53.64,53.72,52432.0,46.5309,46.635,46.5309,46.6003,52432.0
2015-11-02 14:50:00,53.72,53.78,53.71,53.77,37850.0,46.6003,46.6523,46.5916,46.6437,37850.0
2015-11-02 14:55:00,53.77,53.87,53.76,53.85,46161.0,46.6437,46.7304,46.635,46.7131,46161.0
2015-11-02 15:00:00,53.85,53.89,53.79,53.79,53708.0,46.7131,46.7478,46.661,46.661,53708.0
2015-11-02 15:05:00,53.79,53.79,53.69,53.7,33470.0,46.661,46.661,46.5743,46.5829,33470.0
2015-11-02 15:10:00,53.69,53.7,53.66,53.68,28779.0,46.5743,46.5829,46.5482,46.5656,28779.0
2015-11-02 15:15:00,53.68,53.69,53.64,53.66,29373.0,46.5656,46.5743,46.5309,46.5482,29373.0
2015-11-02 15:20:00,53.67,53.67,53.62,53.63,61255.0,46.5569,46.5569,46.5135,46.5222,61255.0
2015-11-02 15:25:00,53.64,53.72,53.62,53.71,38548.0,46.5309,46.6003,46.5135,46.5916,38548.0
2015-11-02 15:30:00,53.71,53.75,53.66,53.66,43325.0,46.5916,46.6263,46.5482,46.5482,43325.0
2015-11-02 15:35:00,53.65,53.66,53.6,53.6,67898.0,46.5396,46.5482,46.4962,46.4962,67898.0
2015-11-02 15:40:00,53.61,53.61,53.59,53.59,75382.0,46.5049,46.5049,46.4875,46.4875,75382.0
2015-11-02 15:45:00,53.6,53.62,53.56,53.58,88094.0,46.4962,46.5135,46.4615,46.4788,88094.0
2015-11-02 15:50:00,53.58,53.61,53.57,53.58,69658.0,46.4788,46.5049,46.4702,46.4788,69658.0
2015-11-02 15:55:00,53.58,53.59,53.52,53.56,159190.0,46.4788,46.4875,46.4268,46.4615,159190.0
2015-11-03 09:30:00,53.15,53.18,52.62,52.74,97307.0,46.1058,46.1319,45.6461,45.7502,97307.0
2015-11-03 09:35:00,52.74,52.83,52.61,52.74,65772.0,45.7502,45.8282,45.6374,45.7502,65772.0
2015-11-03 09:40:00,52.71,52.71,52.4,52.42,96843.0,45.7241,45.7241,45.4552,45.4726,96843.0
2015-11-03 09:45:00,52.44,52.5,52.32,52.4,85955.0,45.4899,45.542,45.3858,45.4552,85955.0
2015-11-03 09:50:00,52.4,52.41,52.25,52.28,65474.0,45.4552,45.4639,45.3251,45.3511,65474.0
2015-11-03 09:55:00,52.28,52.28,52.17,52.19,123426.0,45.3511,45.3511,45.2557,45.2731,123426.0
2015-11-03 10:00:00,52.19,52.25,52.1,52.12,126510.0,45.2731,45.3251,45.195,45.2123,126510.0
2015-11-03 10:05:00,52.12,52.15,51.91,51.92,106688.0,45.2123,45.2384,45.0302,45.0388,106688.0
2015-11-03 10:10:00,51.92,52.0,51.88,51.97,162516.0,45.0388,45.1082,45.0042,45.0822,162516.0
2015-11-03 10:15:00,51.98,52.28,51.96,52.22,229555.0,45.0909,45.3511,45.0735,45.2991,229555.0
2015-11-03 10:20:00,52.23,52.25,52.13,52.19,57790.0,45.3078,45.3251,45.221,45.2731,57790.0
2015-11-03 10:25:00,52.19,52.2,51.84,51.93,112769.0,45.2731,45.2817,44.9695,45.0475,112769.0
2015-11-03 10:30:00,51.92,51.96,51.84,51.93,59435.0,45.0388,45.0735,44.9695,45.0475,59435.0
2015-11-03 10:35:00,51.94,52.06,51.84,52.01,83840.0,45.0562,45.1603,44.9695,45.1169,83840.0
2015-11-03 10:40:00,52.01,52.1,51.98,51.99,57506.0,45.1169,45.195,45.0909,45.0996,57506.0
2015-11-03 10:45:00,52.0,52.01,51.86,51.95,82168.0,45.1082,45.1169,44.9868,45.0649,82168.0
2015-11-03 10:50:00,51.96,51.99,51.92,51.94,44219.0,45.0735,45.0996,45.0388,45.0562,44219.0
2015-11-03 10:55:00,51.95,51.96,51.84,51.84,27194.0,45.0649,45.0735,44.9695,44.9695,27194.0
2015-11-03 11:00:00,51.84,51.99,51.83,51.95,32607.0,44.9695,45.0996,44.9608,45.0649,32607.0
2015-11-03 11:05:00,51.96,51.98,51.88,51.92,41193.0,45.0735,45.0909,45.0042,45.0388,41193.0
2015-11-03 11:10:00,51.92,51.92,51.87,51.89,33875.0,45.0388,45.0388,44.9955,45.0128,33875.0
2015-11-03 11:15:00,51.9,51.91,51.84,51.87,33153.0,45.0215,45.0302,44.9695,44.9955,33153.0
2015-11-03 11:20:00,51.88,51.95,51.88,51.95,78213.0,45.0042,45.0649,45.0042,45.0649,78213.0
2015-11-03 11:25:00,51.95,52.02,51.91,52.0,94491.0,45.0649,45.1256,45.0302,45.1082,94491.0
2015-11-03 11:30:00,51.99,52.06,51.94,52.05,34408.0,45.0996,45.1603,45.0562,45.1516,34408.0
2015-11-03 11:35:00,52.06,52.26,52.05,52.26,52517.0,45.1603,45.3338,45.1516,45.3338,52517.0
2015-11-03 11:40:00,52.27,52.33,52.24,52.29,28106.0,45.3425,45.3945,45.3164,45.3598,28106.0
2015-11-03 11:45:00,52.3,52.32,52.23,52.24,33901.0,45.3685,45.3858,45.3078,45.3164,33901.0
2015-11-03 11:50:00,52.24,52.27,52.22,52.23,39525.0,45.3164,45.3425,45.2991,45.3078,39525.0
2015-11-03 11:55:00,52.24,52.26,52.18,52.18,79829.0,45.3164,45.3338,45.2644,45.2644,79829.0
2015-11-03 12:00:00,52.19,52.22,52.16,52.2,45059.0,45.2731,45.2991,45.247,45.2817,45059.0
2015-11-03 12:05:00,52.2,52.2,52.11,52.12,31602.0,45.2817,45.2817,45.2037,45.2123,31602.0
2015-11-03 12:10:00,52.13,52.19,52.08,52.16,37978.0,45.221,45.2731,45.1776,45.247,37978.0
2015-11-03 12:15:00,52.16,52.18,52.08,52.16,106568.0,45.247,45.2644,45.1776,45.247,106568.0
2015-11-03 12:20:00,52.16,52.21,52.16,52.2,50643.0,45.247,45.2904,45.247,45.2817,50643.0
2015-11-03 12:25:00,52.2,52.27,52.19,52.24,39136.0,45.2817,45.3425,45.2731,45.3164,39136.0
2015-11-03 12:30:00,52.24,52.38,52.23,52.33,27751.0,45.3164,45.4379,45.3078,45.3945,27751.0
2015-11-03 12:35:00,52.34,52.52,52.33,52.45,97117.0,45.4032,45.5593,45.3945,45.4986,97117.0
2015-11-03 12:40:00,52.43,52.43,52.34,52.4,21884.0,45.4813,45.4813,45.4032,45.4552,21884.0
2015-11-03 12:45:00,52.39,52.41,52.37,52.39,22295.0,45.4466,45.4639,45.4292,45.4466,22295.0
2015-11-03 12:50:00,52.39,52.43,52.38,52.43,48924.0,45.4466,45.4813,45.4379,45.4813,48924.0
2015-11-03 12:55:00,52.44,52.59,52.44,52.59,18779.0,45.4899,45.6201,45.4899,45.6201,18779.0
2015-11-03 13:00:00,52.58,52.63,52.55,52.6,34840.0,45.6114,45.6547,45.5854,45.6287,34840.0
2015-11-03 13:05:00,52.6,52.65,52.57,52.61,26384.0,45.6287,45.6721,45.6027,45.6374,26384.0
2015-11-03 13:10:00,52.61,52.64,52.5,52.59,56413.0,45.6374,45.6634,45.542,45.6201,56413.0
2015-11-03 13:15:00,52.59,52.69,52.58,52.68,21219.0,45.6201,45.7068,45.6114,45.6981,21219.0
2015-11-03 13:20:00,52.69,52.76,52.68,52.73,18574.0,45.7068,45.7675,45.6981,45.7415,18574.0
2015-11-03 13:25:00,52.73,52.75,52.67,52.67,27804.0,45.7415,45.7588,45.6894,45.6894,27804.0
2015-11-03 13:30:00,52.66,52.68,52.54,52.55,37139.0,45.6808,45.6981,45.5767,45.5854,37139.0
2015-11-03 13:35:00,52.54,52.66,52.54,52.66,20735.0,45.5767,45.6808,45.5767,45.6808,20735.0
2015-11-03 13:40:00,52.66,52.71,52.61,52.64,35129.0,45.6808,45.7241,45.6374,45.6634,35129.0
2015-11-03 13:45:00,52.63,52.72,52.6,52.64,64250.0,45.6547,45.7328,45.6287,45.6634,64250.0
2015-11-03 13:50:00,52.64,52.71,52.63,52.69,57574.0,45.6634,45.7241,45.6547,45.7068,57574.0
2015-11-03 13:55:00,52.69,52.74,52.67,52.74,13843.0,45.7068,45.7502,45.6894,45.7502,13843.0
2015-11-03 14:00:00,52.74,52.77,52.72,52.76,38338.0,45.7502,45.7762,45.7328,45.7675,38338.0
2015-11-03 14:05:00,52.76,52.88,52.75,52.85,26086.0,45.7675,45.8716,45.7588,45.8456,26086.0
2015-11-03 14:10:00,52.87,52.95,52.87,52.94,16455.0,45.8629,45.9323,45.8629,45.9237,16455.0
2015-11-03 14:15:00,52.94,52.95,52.88,52.88,22027.0,45.9237,45.9323,45.8716,45.8716,22027.0
2015-11-03 14:20:00,52.88,52.9,52.84,52.88,21834.0,45.8716,45.889,45.8369,45.8716,21834.0
2015-11-03 14:25:00,52.87,52.93,52.85,52.93,20649.0,45.8629,45.915,45.8456,45.915,20649.0
2015-11-03 14:30:00,52.93,52.96,52.89,52.89,21535.0,45.915,45.941,45.8803,45.8803,21535.0
2015-11-03 14:35:00,52.89,52.91,52.86,52.89,26216.0,45.8803,45.8976,45.8543,45.8803,26216.0
2015-11-03 14:40:00,52.89,52.92,52.87,52.87,18319.0,45.8803,45.9063,45.8629,45.8629,18319.0
2015-11-03 14:45:00,52.88,52.97,52.87,52.96,39335.0,45.8716,45.9497,45.8629,45.941,39335.0
2015-11-03 14:50:00,52.96,52.98,52.94,52.97,25364.0,45.941,45.9584,45.9237,45.9497,25364.0
2015-11-03 14:55:00,52.97,53.01,52.96,52.98,47706.0,45.9497,45.9844,45.941,45.9584,47706.0
2015-11-03 15:00:00,52.99,53.01,52.9,52.91,35149.0,45.967,45.9844,45.889,45.8976,35149.0
2015-11-03 15:05:00,52.9,52.92,52.87,52.9,28479.0,45.889,45.9063,45.8629,45.889,28479.0
2015-11-03 15:10:00,52.9,52.94,52.89,52.91,96220.0,45.889,45.9237,45.8803,45.8976,96220.0
2015-11-03 15:15:00,52.9,52.93,52.86,52.92,118354.0,45.889,45.915,45.8543,45.9063,118354.0
2015-11-03 15:20:00,52.93,53.01,52.92,53.0,93671.0,45.915,45.9844,45.9063,45.9757,93671.0
2015-11-03 15:25:00,52.99,53.02,52.95,52.98,75410.0,45.967,45.9931,45.9323,45.9584,75410.0
2015-11-03 15:30:00,52.98,53.0,52.95,52.98,67731.0,45.9584,45.9757,45.9323,45.9584,67731.0
2015-11-03 15:35:00,52.98,52.99,52.91,52.95,151914.0,45.9584,45.967,45.8976,45.9323,151914.0
2015-11-03 15:40:00,52.95,52.98,52.94,52.96,101030.0,45.9323,45.9584,45.9237,45.941,101030.0
2015-11-03 15:45:00,52.96,52.98,52.89,52.97,106462.0,45.941,45.9584,45.8803,45.9497,106462.0
2015-11-03 15:50:00,52.97,53.0,52.95,52.98,171253.0,45.9497,45.9757,45.9323,45.9584,171253.0
2015-11-03 15:55:00,52.98,53.0,52.92,52.97,228304.0,45.9584,45.9757,45.9063,45.9497,228304.0
2015-11-04 09:30:00,52.58,52.87,52.57,52.77,149660.0,45.6114,45.8629,45.6027,45.7762,149660.0
2015-11-04 09:35:00,52.78,52.85,52.6,52.75,123500.0,45.7849,45.8456,45.6287,45.7588,123500.0
2015-11-04 09:40:00,52.74,52.83,52.65,52.67,69898.0,45.7502,45.8282,45.6721,45.6894,69898.0
2015-11-04 09:45:00,52.67,52.71,52.59,52.6,38773.0,45.6894,45.7241,45.6201,45.6287,38773.0
2015-11-04 09:50:00,52.58,52.64,52.55,52.62,34085.0,45.6114,45.6634,45.5854,45.6461,34085.0
2015-11-04 09:55:00,52.61,52.65,52.49,52.55,34699.0,45.6374,45.6721,45.5333,45.5854,34699.0
2015-11-04 10:00:00,52.55,52.66,52.46,52.65,40696.0,45.5854,45.6808,45.5073,45.6721,40696.0
2015-11-04 10:05:00,52.65,52.69,52.61,52.64,25964.0,45.6721,45.7068,45.6374,45.6634,25964.0
2015-11-04 10:10:00,52.64,52.64,52.53,52.6,30539.0,45.6634,45.6634,45.568,45.6287,30539.0
2015-11-04 10:15:00,52.6,52.6,52.49,52.54,64443.0,45.6287,45.6287,45.5333,45.5767,64443.0
2015-11-04 10:20:00,52.54,52.56,52.48,52.48,98303.0,45.5767,45.594,45.5246,45.5246,98303.0
2015-11-04 10:25:00,52.48,52.53,52.41,52.5,59778.0,45.5246,45.568,45.4639,45.542,59778.0
2015-11-04 10:30:00,52.51,52.63,52.44,52.61,34422.0,45.5507,45.6547,45.4899,45.6374,34422.0
2015-11-04 10:35:00,52.62,52.71,52.48,52.49,69885.0,45.6461,45.7241,45.5246,45.5333,69885.0
2015-11-04 10:40:00,52.5,52.51,52.41,52.47,32996.0,45.542,45.5507,45.4639,45.516,32996.0
2015-11-04 10:45:00,52.48,52.55,52.47,52.55,34673.0,45.5246,45.5854,45.516,45.5854,34673.0
2015-11-04 10:50:00,52.55,52.55,52.39,52.42,33247.0,45.5854,45.5854,45.4466,45.4726,33247.0
2015-11-04 10:55:00,52.41,52.43,52.36,52.36,30624.0,45.4639,45.4813,45.4205,45.4205,30624.0
2015-11-04 11:00:00,52.36,52.4,52.29,52.38,22485.0,45.4205,45.4552,45.3598,45.4379,22485.0
2015-11-04 11:05:00,52.37,52.37,52.27,52.28,23291.0,45.4292,45.4292,45.3425,45.3511,23291.0
2015-11-04 11:10:00,52.27,52.34,52.27,52.31,33995.0,45.3425,45.4032,45.3425,45.3772,33995.0
2015-11-04 11:15:00,52.31,52.34,52.3,52.33,37329.0,45.3772,45.4032,45.3685,45.3945,37329.0
2015-11-04 11:20:00,52.33,52.34,52.26,52.27,61092.0,45.3945,45.4032,45.3338,45.3425,61092.0
2015-11-04 11:25:00,52.28,52.3,52.25,52.28,23220.0,45.3511,45.3685,45.3251,45.3511,23220.0
2015-11-04 11:30:00,52.28,52.36,52.28,52.32,36000.0,45.3511,45.4205,45.3511,45.3858,36000.0
2015-11-04 11:35:00,52.33,52.46,52.31,52.44,14330.0,45.3945,45.5073,45.3772,45.4899,14330.0
2015-11-04 11:40:00,52.46,52.5,52.4,52.45,17611.0,45.5073,45.542,45.4552,45.4986,17611.0
2015-11-04 11:45:00,52.46,52.58,52.41,52.58,18143.0,45.5073,45.6114,45.4639,45.6114,18143.0
2015-11-04 11:50:00,52.58,52.59,52.55,52.59,14231.0,45.6114,45.6201,45.5854,45.6201,14231.0
2015-11-04 11:55:00,52.61,52.64,52.5,52.53,74996.0,45.6374,45.6634,45.542,45.568,74996.0
2015-11-04 12:00:00,52.54,52.57,52.49,52.53,31717.0,45.5767,45.6027,45.5333,45.568,31717.0
2015-11-04 12:05:00,52.53,52.68,52.5,52.62,34343.0,45.568,45.6981,45.542,45.6461,34343.0
2015-11-04 12:10:00,52.62,52.75,52.61,52.71,11113.0,45.6461,45.7588,45.6374,45.7241,11113.0
2015-11-04 12:15:00,52.72,52.73,52.67,52.73,11745.0,45.7328,45.7415,45.6894,45.7415,11745.0
2015-11-04 12:20:00,52.72,52.8,52.72,52.78,11245.0,45.7328,45.8022,45.7328,45.7849,11245.0
2015-11-04 12:25:00,52.8,52.83,52.71,52.72,18664.0,45.8022,45.8282,45.7241,45.7328,18664.0
2015-11-04 12:30:00,52.73,52.74,52.67,52.69,15151.0,45.7415,45.7502,45.6894,45.7068,15151.0
2015-11-04 12:35:00,52.69,52.72,52.68,52.71,10434.0,45.7068,45.7328,45.6981,45.7241,10434.0
2015-11-04 12:40:00,52.71,52.74,52.67,52.71,18837.0,45.7241,45.7502,45.6894,45.7241,18837.0
2015-11-04 12:45:00,52.72,52.75,52.7,52.74,16446.0,45.7328,45.7588,45.7155,45.7502,16446.0
2015-11-04 12:50:00,52.74,52.79,52.71,52.79,25849.0,45.7502,45.7935,45.7241,45.7935,25849.0
2015-11-04 12:55:00,52.78,52.83,52.75,52.83,15007.0,45.7849,45.8282,45.7588,45.8282,15007.0
2015-11-04 13:00:00,52.83,52.88,52.73,52.73,29123.0,45.8282,45.8716,45.7415,45.7415,29123.0
2015-11-04 13:05:00,52.74,52.76,52.6,52.6,24620.0,45.7502,45.7675,45.6287,45.6287,24620.0
2015-11-04 13:10:00,52.59,52.67,52.59,52.66,12725.0,45.6201,45.6894,45.6201,45.6808,12725.0
2015-11-04 13:15:00,52.65,52.71,52.64,52.68,20300.0,45.6721,45.7241,45.6634,45.6981,20300.0
2015-11-04 13:20:00,52.67,52.73,52.65,52.7,61746.0,45.6894,45.7415,45.6721,45.7155,61746.0
2015-11-04 13:25:00,52.7,52.84,52.7,52.82,51286.0,45.7155,45.8369,45.7155,45.8196,51286.0
2015-11-04 13:30:00,52.83,52.91,52.8,52.87,19578.0,45.8282,45.8976,45.8022,45.8629,19578.0
2015-11-04 13:35:00,52.87,52.91,52.86,52.91,14770.0,45.8629,45.8976,45.8543,45.8976,14770.0
2015-11-04 13:40:00,52.9,52.96,52.88,52.96,34263.0,45.889,45.941,45.8716,45.941,34263.0
2015-11-04 13:45:00,52.96,52.96,52.9,52.9,14853.0,45.941,45.941,45.889,45.889,14853.0
2015-11-04 13:50:00,52.9,52.96,52.87,52.96,22876.0,45.889,45.941,45.8629,45.941,22876.0
2015-11-04 13:55:00,52.96,53.06,52.95,53.05,16274.0,45.941,46.0278,45.9323,46.0191,16274.0
2015-11-04 14:00:00,53.05,53.07,53.0,53.02,27785.0,46.0191,46.0364,45.9757,45.9931,27785.0
2015-11-04 14:05:00,53.03,53.07,53.03,53.06,20305.0,46.0017,46.0364,46.0017,46.0278,20305.0
2015-11-04 14:10:00,53.06,53.13,53.06,53.1,22388.0,46.0278,46.0885,46.0278,46.0625,22388.0
2015-11-04 14:15:00,53.11,53.13,53.07,53.11,23338.0,46.0711,46.0885,46.0364,46.0711,23338.0
2015-11-04 14:20:00,53.11,53.11,53.03,53.03,23299.0,46.0711,46.0711,46.0017,46.0017,23299.0
2015-11-04 14:25:00,53.03,53.06,53.01,53.05,27451.0,46.0017,46.0278,45.9844,46.0191,27451.0
2015-11-04 14:30:00,53.05,53.08,53.03,53.08,28478.0,46.0191,46.0451,46.0017,46.0451,28478.0
2015-11-04 14:35:00,53.08,53.13,53.08,53.08,31668.0,46.0451,46.0885,46.0451,46.0451,31668.0
2015-11-04 14:40:00,53.08,53.1,53.03,53.06,24581.0,46.0451,46.0625,46.0017,46.0278,24581.0
2015-11-04 14:45:00,53.07,53.08,53.03,53.06,37424.0,46.0364,46.0451,46.0017,46.0278,37424.0
2015-11-04 14:50:00,53.06,53.06,52.99,53.02,21583.0,46.0278,46.0278,45.967,45.9931,21583.0
2015-11-04 14:55:00,53.02,53.12,53.01,53.09,23221.0,45.9931,46.0798,45.9844,46.0538,23221.0
2015-11-04 15:00:00,53.09,53.09,52.97,52.97,30006.0,46.0538,46.0538,45.9497,45.9497,30006.0
2015-11-04 15:05:00,52.98,53.0,52.93,52.94,27522.0,45.9584,45.9757,45.915,45.9237,27522.0
2015-11-04 15:10:00,52.93,52.93,52.87,52.88,54324.0,45.915,45.915,45.8629,45.8716,54324.0
2015-11-04 15:15:00,52.88,52.89,52.81,52.82,68288.0,45.8716,45.8803,45.8109,45.8196,68288.0
2015-11-04 15:20:00,52.82,52.87,52.77,52.78,59593.0,45.8196,45.8629,45.7762,45.7849,59593.0
2015-11-04 15:25:00,52.77,52.86,52.77,52.84,57178.0,45.7762,45.8543,45.7762,45.8369,57178.0
2015-11-04 15:30:00,52.85,52.85,52.66,52.67,95002.0,45.8456,45.8456,45.6808,45.6894,95002.0
2015-11-04 15:35:00,52.67,52.68,52.62,52.65,102067.0,45.6894,45.6981,45.6461,45.6721,102067.0
2015-11-04 15:40:00,52.64,52.67,52.56,52.57,113841.0,45.6634,45.6894,45.594,45.6027,113841.0
2015-11-04 15:45:00,52.57,52.69,52.57,52.65,66232.0,45.6027,45.7068,45.6027,45.6721,66232.0
2015-11-04 15:50:00,52.65,52.7,52.65,52.66,75430.0,45.6721,45.7155,45.6721,45.6808,75430.0
2015-11-04 15:55:00,52.66,52.8,52.66,52.8,112805.0,45.6808,45.8022,45.6808,45.8022,112805.0
2015-11-05 09:30:00,51.66,52.29,51.63,52.29,210889.0,44.8133,45.3598,44.7873,45.3598,210889.0
2015-11-05 09:35:00,52.29,52.43,52.1,52.3,89616.0,45.3598,45.4813,45.195,45.3685,89616.0
2015-11-05 09:40:00,52.31,52.45,52.3,52.31,58877.0,45.3772,45.4986,45.3685,45.3772,58877.0
2015-11-05 09:45:00,52.3,52.65,52.29,52.54,70928.0,45.3685,45.6721,45.3598,45.5767,70928.0
2015-11-05 09:50:00,52.54,52.58,52.44,52.53,45942.0,45.5767,45.6114,45.4899,45.568,45942.0
2015-11-05 09:55:00,52.51,52.67,52.51,52.65,82969.0,45.5507,45.6894,45.5507,45.6721,82969.0
2015-11-05 10:00:00,52.65,52.76,52.65,52.68,48591.0,45.6721,45.7675,45.6721,45.6981,48591.0
2015-11-05 10:05:00,52.69,52.78,52.67,52.72,40191.0,45.7068,45.7849,45.6894,45.7328,40191.0
2015-11-05 10:10:00,52.73,52.75,52.69,52.69,78008.0,45.7415,45.7588,45.7068,45.7068,78008.0
2015-11-05 10:15:00,52.69,52.73,52.62,52.62,73550.0,45.7068,45.7415,45.6461,45.6461,73550.0
2015-11-05 10:20:00,52.62,52.66,52.57,52.58,46599.0,45.6461,45.6808,45.6027,45.6114,46599.0
2015-11-05 10:25:00,52.57,52.58,52.4,52.42,36265.0,45.6027,45.6114,45.4552,45.4726,36265.0
2015-11-05 10:30:00,52.42,52.42,52.31,52.38,30273.0,45.4726,45.4726,45.3772,45.4379,30273.0
2015-11-05 10:35:00,52.39,52.45,52.39,52.4,39854.0,45.4466,45.4986,45.4466,45.4552,39854.0
2015-11-05 10:40:00,52.4,52.4,52.27,52.29,24899.0,45.4552,45.4552,45.3425,45.3598,24899.0
2015-11-05 10:45:00,52.29,52.42,52.25,52.39,51427.0,45.3598,45.4726,45.3251,45.4466,51427.0
2015-11-05 10:50:00,52.38,52.56,52.37,52.54,38841.0,45.4379,45.594,45.4292,45.5767,38841.0
2015-11-05 10:55:00,52.54,52.56,52.46,52.46,31462.0,45.5767,45.594,45.5073,45.5073,31462.0
2015-11-05 11:00:00,52.46,52.57,52.45,52.51,91768.0,45.5073,45.6027,45.4986,45.5507,91768.0
2015-11-05 11:05:00,52.5,52.53,52.47,52.51,38055.0,45.542,45.568,45.516,45.5507,38055.0
2015-11-05 11:10:00,52.51,52.65,52.51,52.65,17460.0,45.5507,45.6721,45.5507,45.6721,17460.0
2015-11-05 11:15:00,52.65,52.71,52.61,52.61,26712.0,45.6721,45.7241,45.6374,45.6374,26712.0
2015-11-05 11:20:00,52.6,52.63,52.57,52.58,31653.0,45.6287,45.6547,45.6027,45.6114,31653.0
2015-11-05 11:25:00,52.59,52.63,52.52,52.55,24682.0,45.6201,45.6547,45.5593,45.5854,24682.0
2015-11-05 11:30:00,52.56,52.64,52.55,52.62,21605.0,45.594,45.6634,45.5854,45.6461,21605.0
2015-11-05 11:35:00,52.64,52.64,52.54,52.54,26070.0,45.6634,45.6634,45.5767,45.5767,26070.0
2015-11-05 11:40:00,52.54,52.56,52.51,52.56,26326.0,45.5767,45.594,45.5507,45.594,26326.0
2015-11-05 11:45:00,52.56,52.6,52.54,52.54,81557.0,45.594,45.6287,45.5767,45.5767,81557.0
2015-11-05 11:50:00,52.55,52.57,52.52,52.55,28451.0,45.5854,45.6027,45.5593,45.5854,28451.0
2015-11-05 11:55:00,52.55,52.57,52.51,52.52,35725.0,45.5854,45.6027,45.5507,45.5593,35725.0
2015-11-05 12:00:00,52.53,52.57,52.5,52.55,37513.0,45.568,45.6027,45.542,45.5854,37513.0
2015-11-05 12:05:00,52.55,52.59,52.51,52.53,28260.0,45.5854,45.6201,45.5507,45.568,28260.0
2015-11-05 12:10:00,52.53,52.54,52.47,52.48,14152.0,45.568,45.5767,45.516,45.5246,14152.0
2015-11-05 12:15:00,52.51,52.57,52.51,52.54,16862.0,45.5507,45.6027,45.5507,45.5767,16862.0
2015-11-05 12:20:00,52.54,52.56,52.52,52.54,16163.0,45.5767,45.594,45.5593,45.5767,16163.0
2015-11-05 12:25:00,52.54,52.58,52.52,52.53,25701.0,45.5767,45.6114,45.5593,45.568,25701.0
2015-11-05 12:30:00,52.54,52.56,52.49,52.55,15791.0,45.5767,45.594,45.5333,45.5854,15791.0
2015-11-05 12:35:00,52.55,52.55,52.49,52.5,18804.0,45.5854,45.5854,45.5333,45.542,18804.0
2015-11-05 12:40:00,52.51,52.61,52.51,52.59,11560.0,45.5507,45.6374,45.5507,45.6201,11560.0
2015-11-05 12:45:00,52.59,52.63,52.56,52.62,16523.0,45.6201,45.6547,45.594,45.6461,16523.0
2015-11-05 12:50:00,52.63,52.63,52.54,52.6,14819.0,45.6547,45.6547,45.5767,45.6287,14819.0
2015-11-05 12:55:00,52.6,52.61,52.55,52.6,22846.0,45.6287,45.6374,45.5854,45.6287,22846.0
2015-11-05 13:00:00,52.6,52.62,52.56,52.57,34469.0,45.6287,45.6461,45.594,45.6027,34469.0
2015-11-05 13:05:00,52.57,52.58,52.52,52.54,21867.0,45.6027,45.6114,45.5593,45.5767,21867.0
2015-11-05 13:10:00,52.54,52.59,52.52,52.55,19183.0,45.5767,45.6201,45.5593,45.5854,19183.0
2015-11-05 13:15:00,52.56,52.61,52.55,52.58,19345.0,45.594,45.6374,45.5854,45.6114,19345.0
2015-11-05 13:20:00,52.59,52.6,52.54,52.59,8648.0,45.6201,45.6287,45.5767,45.6201,8648.0
2015-11-05 13:25:00,52.59,52.66,52.59,52.62,14862.0,45.6201,45.6808,45.6201,45.6461,14862.0
2015-11-05 13:30:00,52.63,52.68,52.61,52.66,26421.0,45.6547,45.6981,45.6374,45.6808,26421.0
2015-11-05 13:35:00,52.66,52.68,52.63,52.64,18520.0,45.6808,45.6981,45.6547,45.6634,18520.0
2015-11-05 13:40:00,52.63,52.67,52.6,52.65,28980.0,45.6547,45.6894,45.6287,45.6721,28980.0
2015-11-05 13:45:00,52.64,52.69,52.64,52.66,43393.0,45.6634,45.7068,45.6634,45.6808,43393.0
2015-11-05 13:50:00,52.65,52.7,52.62,52.69,19884.0,45.6721,45.7155,45.6461,45.7068,19884.0
2015-11-05 13:55:00,52.69,52.71,52.68,52.69,34683.0,45.7068,45.7241,45.6981,45.7068,34683.0
2015-11-05 14:00:00,52.7,52.79,52.7,52.77,34709.0,45.7155,45.7935,45.7155,45.7762,34709.0
2015-11-05 14:05:00,52.78,52.79,52.74,52.75,28719.0,45.7849,45.7935,45.7502,45.7588,28719.0
2015-11-05 14:10:00,52.75,52.77,52.72,52.75,27734.0,45.7588,45.7762,45.7328,45.7588,27734.0
2015-11-05 14:15:00,52.76,52.79,52.75,52.77,17581.0,45.7675,45.7935,45.7588,45.7762,17581.0
2015-11-05 14:20:00,52.77,52.81,52.74,52.77,22263.0,45.7762,45.8109,45.7502,45.7762,22263.0
2015-11-05 14:25:00,52.77,52.77,52.73,52.74,17656.0,45.7762,45.7762,45.7415,45.7502,17656.0
2015-11-05 14:30:00,52.74,52.75,52.68,52.7,17078.0,45.7502,45.7588,45.6981,45.7155,17078.0
2015-11-05 14:35:00,52.7,52.71,52.65,52.69,13635.0,45.7155,45.7241,45.6721,45.7068,13635.0
2015-11-05 14:40:00,52.69,52.78,52.68,52.77,14807.0,45.7068,45.7849,45.6981,45.7762,14807.0
2015-11-05 14:45:00,52.77,52.79,52.76,52.77,22407.0,45.7762,45.7935,45.7675,45.7762,22407.0
2015-11-05 14:50:00,52.78,52.8,52.77,52.78,30428.0,45.7849,45.8022,45.7762,45.7849,30428.0
2015-11-05 14:55:00,52.77,52.82,52.76,52.82,23651.0,45.7762,45.8196,45.7675,45.8196,23651.0
2015-11-05 15:00:00,52.82,52.82,52.77,52.79,15733.0,45.8196,45.8196,45.7762,45.7935,15733.0
2015-11-05 15:05:00,52.79,52.87,52.78,52.87,20309.0,45.7935,45.8629,45.7849,45.8629,20309.0
2015-11-05 15:10:00,52.87,52.89,52.85,52.85,21738.0,45.8629,45.8803,45.8456,45.8456,21738.0
2015-11-05 15:15:00,52.86,52.95,52.85,52.94,27983.0,45.8543,45.9323,45.8456,45.9237,27983.0
2015-11-05 15:20:00,52.94,52.96,52.93,52.95,26150.0,45.9237,45.941,45.915,45.9323,26150.0
2015-11-05 15:25:00,52.95,53.03,52.94,53.01,46377.0,45.9323,46.0017,45.9237,45.9844,46377.0
2015-11-05 15:30:00,53.01,53.06,52.99,53.02,76603.0,45.9844,46.0278,45.967,45.9931,76603.0
2015-11-05 15:35:00,53.02,53.03,52.99,53.03,27515.0,45.9931,46.0017,45.967,46.0017,27515.0
2015-11-05 15:40:00,53.04,53.09,52.98,53.07,60172.0,46.0104,46.0538,45.9584,46.0364,60172.0
2015-11-05 15:45:00,53.06,53.07,52.93,52.97,51044.0,46.0278,46.0364,45.915,45.9497,51044.0
2015-11-05 15:50:00,52.96,53.03,52.95,52.98,53828.0,45.941,46.0017,45.9323,45.9584,53828.0
2015-11-05 15:55:00,52.97,52.99,52.9,52.91,156249.0,45.9497,45.967,45.889,45.8976,156249.0
2015-11-06 09:30:00,52.73,52.94,52.72,52.93,90423.0,45.7415,45.9237,45.7328,45.915,90423.0
2015-11-06 09:35:00,52.92,53.11,52.88,52.94,61932.0,45.9063,46.0711,45.8716,45.9237,61932.0
2015-11-06 09:40:00,52.96,53.04,52.88,52.88,47290.0,45.941,46.0104,45.8716,45.8716,47290.0
2015-11-06 09:45:00,52.87,52.92,52.85,52.9,31359.0,45.8629,45.9063,45.8456,45.889,31359.0
2015-11-06 09:50:00,52.91,53.03,52.9,52.9,43809.0,45.8976,46.0017,45.889,45.889,43809.0
2015-11-06 09:55:00,52.88,52.94,52.82,52.91,27028.0,45.8716,45.9237,45.8196,45.8976,27028.0
2015-11-06 10:00:00,52.92,52.94,52.78,52.8,32200.0,45.9063,45.9237,45.7849,45.8022,32200.0
2015-11-06 10:05:00,52.81,52.82,52.72,52.81,31893.0,45.8109,45.8196,45.7328,45.8109,31893.0
2015-11-06 10:10:00,52.81,52.85,52.74,52.83,29357.0,45.8109,45.8456,45.7502,45.8282,29357.0
2015-11-06 10:15:00,52.83,52.83,52.72,52.8,29245.0,45.8282,45.8282,45.7328,45.8022,29245.0
2015-11-06 10:20:00,52.81,52.85,52.74,52.75,43190.0,45.8109,45.8456,45.7502,45.7588,43190.0
2015-11-06 10:25:00,52.74,52.81,52.69,52.81,56860.0,45.7502,45.8109,45.7068,45.8109,56860.0
2015-11-06 10:30:00,52.82,52.89,52.8,52.85,27290.0,45.8196,45.8803,45.8022,45.8456,27290.0
2015-11-06 10:35:00,52.86,52.92,52.85,52.9,21941.0,45.8543,45.9063,45.8456,45.889,21941.0
2015-11-06 10:40:00,52.9,53.01,52.89,52.95,35813.0,45.889,45.9844,45.8803,45.9323,35813.0
2015-11-06 10:45:00,52.96,53.03,52.93,52.96,24612.0,45.941,46.0017,45.915,45.941,24612.0
2015-11-06 10:50:00,52.96,53.0,52.92,52.94,26963.0,45.941,45.9757,45.9063,45.9237,26963.0
2015-11-06 10:55:00,52.93,52.94,52.84,52.87,19149.0,45.915,45.9237,45.8369,45.8629,19149.0
2015-11-06 11:00:00,52.87,52.91,52.77,52.79,45795.0,45.8629,45.8976,45.7762,45.7935,45795.0
2015-11-06 11:05:00,52.8,52.85,52.74,52.77,27065.0,45.8022,45.8456,45.7502,45.7762,27065.0
2015-11-06 11:10:00,52.77,52.77,52.66,52.71,18409.0,45.7762,45.7762,45.6808,45.7241,18409.0
2015-11-06 11:15:00,52.7,52.71,52.57,52.6,22421.0,45.7155,45.7241,45.6027,45.6287,22421.0
2015-11-06 11:20:00,52.6,52.65,52.52,52.52,21088.0,45.6287,45.6721,45.5593,45.5593,21088.0
2015-11-06 11:25:00,52.53,52.56,52.47,52.54,35561.0,45.568,45.594,45.516,45.5767,35561.0
2015-11-06 11:30:00,52.54,52.72,52.54,52.72,28377.0,45.5767,45.7328,45.5767,45.7328,28377.0
2015-11-06 11:35:00,52.72,52.78,52.69,52.78,14286.0,45.7328,45.7849,45.7068,45.7849,14286.0
2015-11-06 11:40:00,52.77,52.77,52.7,52.71,18904.0,45.7762,45.7762,45.7155,45.7241,18904.0
2015-11-06 11:45:00,52.71,52.84,52.7,52.82,18790.0,45.7241,45.8369,45.7155,45.8196,18790.0
2015-11-06 11:50:00,52.82,52.87,52.81,52.82,18624.0,45.8196,45.8629,45.8109,45.8196,18624.0
2015-11-06 11:55:00,52.82,52.83,52.65,52.69,30734.0,45.8196,45.8282,45.6721,45.7068,30734.0
2015-11-06 12:00:00,52.69,52.72,52.65,52.67,21511.0,45.7068,45.7328,45.6721,45.6894,21511.0
2015-11-06 12:05:00,52.66,52.76,52.64,52.76,18380.0,45.6808,45.7675,45.6634,45.7675,18380.0
2015-11-06 12:10:00,52.77,52.86,52.77,52.82,28771.0,45.7762,45.8543,45.7762,45.8196,28771.0
2015-11-06 12:15:00,52.83,52.85,52.78,52.79,15033.0,45.8282,45.8456,45.7849,45.7935,15033.0
2015-11-06 12:20:00,52.8,52.83,52.77,52.82,22029.0,45.8022,45.8282,45.7762,45.8196,22029.0
2015-11-06 12:25:00,52.82,52.86,52.81,52.86,32196.0,45.8196,45.8543,45.8109,45.8543,32196.0
2015-11-06 12:30:00,52.85,52.86,52.82,52.83,11035.0,45.8456,45.8543,45.8196,45.8282,11035.0
2015-11-06 12:35:00,52.82,52.83,52.78,52.8,30581.0,45.8196,45.8282,45.7849,45.8022,30581.0
2015-11-06 12:40:00,52.8,52.85,52.78,52.85,20001.0,45.8022,45.8456,45.7849,45.8456,20001.0
2015-11-06 12:45:00,52.85,52.88,52.82,52.82,19598.0,45.8456,45.8716,45.8196,45.8196,19598.0
2015-11-06 12:50:00,52.82,52.88,52.8,52.87,12183.0,45.8196,45.8716,45.8022,45.8629,12183.0
2015-11-06 12:55:00,52.88,53.0,52.88,53.0,32476.0,45.8716,45.9757,45.8716,45.9757,32476.0
2015-11-06 13:00:00,53.0,53.08,52.98,53.05,55274.0,45.9757,46.0451,45.9584,46.0191,55274.0
2015-11-06 13:05:00,53.06,53.09,53.01,53.03,36370.0,46.0278,46.0538,45.9844,46.0017,36370.0
2015-11-06 13:10:00,53.03,53.11,53.03,53.1,18620.0,46.0017,46.0711,46.0017,46.0625,18620.0
2015-11-06 13:15:00,53.1,53.13,53.08,53.09,21830.0,46.0625,46.0885,46.0451,46.0538,21830.0
2015-11-06 13:20:00,53.1,53.18,53.09,53.16,34480.0,46.0625,46.1319,46.0538,46.1145,34480.0
2015-11-06 13:25:00,53.16,53.17,53.14,53.14,12186.0,46.1145,46.1232,46.0972,46.0972,12186.0
2015-11-06 13:30:00,53.14,53.15,53.05,53.05,10902.0,46.0972,46.1058,46.0191,46.0191,10902.0
2015-11-06 13:35:00,53.04,53.05,53.01,53.03,10543.0,46.0104,46.0191,45.9844,46.0017,10543.0
2015-11-06 13:40:00,53.03,53.06,53.02,53.04,14491.0,46.0017,46.0278,45.9931,46.0104,14491.0
2015-11-06 13:45:00,53.03,53.1,53.0,53.08,18961.0,46.0017,46.0625,45.9757,46.0451,18961.0
2015-11-06 13:50:00,53.1,53.2,53.09,53.17,10508.0,46.0625,46.1492,46.0538,46.1232,10508.0
2015-11-06 13:55:00,53.18,53.2,53.15,53.2,18204.0,46.1319,46.1492,46.1058,46.1492,18204.0
2015-11-06 14:00:00,53.2,53.28,53.16,53.25,39413.0,46.1492,46.2186,46.1145,46.1926,39413.0
2015-11-06 14:05:00,53.25,53.27,53.24,53.25,17031.0,46.1926,46.2099,46.1839,46.1926,17031.0
2015-11-06 14:10:00,53.26,53.32,53.26,53.3,48109.0,46.2013,46.2533,46.2013,46.236,48109.0
2015-11-06 14:15:00,53.3,53.31,53.25,53.28,33059.0,46.236,46.2446,46.1926,46.2186,33059.0
2015-11-06 14:20:00,53.28,53.29,53.25,53.25,32327.0,46.2186,46.2273,46.1926,46.1926,32327.0
2015-11-06 14:25:00,53.25,53.26,53.19,53.22,26716.0,46.1926,46.2013,46.1405,46.1666,26716.0
2015-11-06 14:30:00,53.23,53.25,53.15,53.16,40964.0,46.1752,46.1926,46.1058,46.1145,40964.0
2015-11-06 14:35:00,53.16,53.17,53.07,53.07,33146.0,46.1145,46.1232,46.0364,46.0364,33146.0
2015-11-06 14:40:00,53.08,53.09,53.04,53.08,36123.0,46.0451,46.0538,46.0104,46.0451,36123.0
2015-11-06 14:45:00,53.08,53.17,53.07,53.17,47425.0,46.0451,46.1232,46.0364,46.1232,47425.0
2015-11-06 14:50:00,53.16,53.24,53.15,53.21,27966.0,46.1145,46.1839,46.1058,46.1579,27966.0
2015-11-06 14:55:00,53.21,53.23,53.15,53.22,29368.0,46.1579,46.1752,46.1058,46.1666,29368.0
2015-11-06 15:00:00,53.21,53.23,53.2,53.21,40012.0,46.1579,46.1752,46.1492,46.1579,40012.0
2015-11-06 15:05:00,53.21,53.22,53.18,53.18,23080.0,46.1579,46.1666,46.1319,46.1319,23080.0
2015-11-06 15:10:00,53.18,53.21,53.16,53.21,27929.0,46.1319,46.1579,46.1145,46.1579,27929.0
2015-11-06 15:15:00,53.21,53.24,53.19,53.2,25678.0,46.1579,46.1839,46.1405,46.1492,25678.0
2015-11-06 15:20:00,53.21,53.21,53.17,53.21,27857.0,46.1579,46.1579,46.1232,46.1579,27857.0
2015-11-06 15:25:00,53.21,53.22,53.17,53.2,48444.0,46.1579,46.1666,46.1232,46.1492,48444.0
2015-11-06 15:30:00,53.2,53.28,53.19,53.27,57486.0,46.1492,46.2186,46.1405,46.2099,57486.0
2015-11-06 15:35:00,53.28,53.32,53.25,53.26,47471.0,46.2186,46.2533,46.1926,46.2013,47471.0
2015-11-06 15:40:00,53.25,53.29,53.23,53.28,35602.0,46.1926,46.2273,46.1752,46.2186,35602.0
2015-11-06 15:45:00,53.28,53.31,53.27,53.29,48183.0,46.2186,46.2446,46.2099,46.2273,48183.0
2015-11-06 15:50:00,53.29,53.34,53.28,53.3,61008.0,46.2273,46.2707,46.2186,46.236,61008.0
2015-11-06 15:55:00,53.3,53.35,53.28,53.35,118983.0,46.236,46.2793,46.2186,46.2793,118983.0
2015-11-09 09:30:00,52.86,52.99,52.71,52.71,111554.0,45.8543,45.967,45.7241,45.7241,111554.0
2015-11-09 09:35:00,52.73,52.76,52.55,52.69,68722.0,45.7415,45.7675,45.5854,45.7068,68722.0
2015-11-09 09:40:00,52.69,52.74,52.3,52.3,51015.0,45.7068,45.7502,45.3685,45.3685,51015.0
2015-11-09 09:45:00,52.3,52.43,52.29,52.35,41586.0,45.3685,45.4813,45.3598,45.4119,41586.0
2015-11-09 09:50:00,52.35,52.36,52.23,52.25,43417.0,45.4119,45.4205,45.3078,45.3251,43417.0
2015-11-09 09:55:00,52.26,52.28,52.06,52.06,60227.0,45.3338,45.3511,45.1603,45.1603,60227.0
2015-11-09 10:00:00,52.05,52.15,52.02,52.12,57464.0,45.1516,45.2384,45.1256,45.2123,57464.0
2015-11-09 10:05:00,52.12,52.12,52.01,52.04,50185.0,45.2123,45.2123,45.1169,45.1429,50185.0
2015-11-09 10:10:00,52.04,52.04,51.92,51.92,29275.0,45.1429,45.1429,45.0388,45.0388,29275.0
2015-11-09 10:15:00,51.91,51.97,51.87,51.91,37904.0,45.0302,45.0822,44.9955,45.0302,37904.0
2015-11-09 10:20:00,51.92,51.92,51.8,51.81,35159.0,45.0388,45.0388,44.9348,44.9434,35159.0
2015-11-09 10:25:00,51.8,51.87,51.78,51.84,29249.0,44.9348,44.9955,44.9174,44.9695,29249.0
2015-11-09 10:30:00,51.83,51.91,51.8,51.89,47729.0,44.9608,45.0302,44.9348,45.0128,47729.0
2015-11-09 10:35:00,51.9,52.04,51.89,52.04,42090.0,45.0215,45.1429,45.0128,45.1429,42090.0
2015-11-09 10:40:00,52.04,52.1,51.99,52.1,31046.0,45.1429,45.195,45.0996,45.195,31046.0
2015-11-09 10:45:00,52.1,52.12,52.04,52.1,21002.0,45.195,45.2123,45.1429,45.195,21002.0
2015-11-09 10:50:00,52.09,53.16,52.06,52.16,86744.0,45.1863,46.1145,45.1603,45.247,86744.0
2015-11-09 10:55:00,52.17,52.19,52.1,52.17,34530.0,45.2557,45.2731,45.195,45.2557,34530.0
2015-11-09 11:00:00,52.17,52.2,52.12,52.13,21291.0,45.2557,45.2817,45.2123,45.221,21291.0
2015-11-09 11:05:00,52.14,52.14,51.99,52.04,29807.0,45.2297,45.2297,45.0996,45.1429,29807.0
2015-11-09 11:10:00,52.03,52.11,52.02,52.1,25808.0,45.1343,45.2037,45.1256,45.195,25808.0
2015-11-09 11:15:00,52.1,52.12,52.04,52.09,15962.0,45.195,45.2123,45.1429,45.1863,15962.0
2015-11-09 11:20:00,52.08,52.11,52.04,52.09,16886.0,45.1776,45.2037,45.1429,45.1863,16886.0
2015-11-09 11:25:00,52.08,52.1,52.03,52.04,14108.0,45.1776,45.195,45.1343,45.1429,14108.0
2015-11-09 11:30:00,52.04,52.15,52.04,52.14,21422.0,45.1429,45.2384,45.1429,45.2297,21422.0
2015-11-09 11:35:00,52.14,52.14,52.08,52.13,13806.0,45.2297,45.2297,45.1776,45.221,13806.0
2015-11-09 11:40:00,52.12,52.16,52.09,52.1,15158.0,45.2123,45.247,45.1863,45.195,15158.0
2015-11-09 11:45:00,52.1,52.1,52.01,52.08,17689.0,45.195,45.195,45.1169,45.1776,17689.0
2015-11-09 11:50:00,52.08,52.1,52.03,52.09,19059.0,45.1776,45.195,45.1343,45.1863,19059.0
2015-11-09 11:55:00,52.09,52.09,52.04,52.06,11180.0,45.1863,45.1863,45.1429,45.1603,11180.0
2015-11-09 12:00:00,52.05,52.07,51.98,52.07,23212.0,45.1516,45.169,45.0909,45.169,23212.0
2015-11-09 12:05:00,52.07,52.11,52.04,52.11,15198.0,45.169,45.2037,45.1429,45.2037,15198.0
2015-11-09 12:10:00,52.12,52.23,52.12,52.23,13868.0,45.2123,45.3078,45.2123,45.3078,13868.0
2015-11-09 12:15:00,52.23,52.26,52.22,52.26,13630.0,45.3078,45.3338,45.2991,45.3338,13630.0
2015-11-09 12:20:00,52.26,52.27,52.22,52.23,17069.0,45.3338,45.3425,45.2991,45.3078,17069.0
2015-11-09 12:25:00,52.22,52.28,52.21,52.27,16243.0,45.2991,45.3511,45.2904,45.3425,16243.0
2015-11-09 12:30:00,52.27,52.28,52.23,52.23,16278.0,45.3425,45.3511,45.3078,45.3078,16278.0
2015-11-09 12:35:00,52.23,52.31,52.22,52.31,11260.0,45.3078,45.3772,45.2991,45.3772,11260.0
2015-11-09 12:40:00,52.3,52.38,52.3,52.38,15018.0,45.3685,45.4379,45.3685,45.4379,15018.0
2015-11-09 12:45:00,52.37,52.4,52.32,52.33,18058.0,45.4292,45.4552,45.3858,45.3945,18058.0
2015-11-09 12:50:00,52.34,52.4,52.3,52.36,17797.0,45.4032,45.4552,45.3685,45.4205,17797.0
2015-11-09 12:55:00,52.36,52.38,52.33,52.35,11733.0,45.4205,45.4379,45.3945,45.4119,11733.0
2015-11-09 13:00:00,52.36,52.37,52.23,52.24,15217.0,45.4205,45.4292,45.3078,45.3164,15217.0
2015-11-09 13:05:00,52.25,52.36,52.24,52.28,32062.0,45.3251,45.4205,45.3164,45.3511,32062.0
2015-11-09 13:10:00,52.29,52.33,52.23,52.24,19615.0,45.3598,45.3945,45.3078,45.3164,19615.0
2015-11-09 13:15:00,52.24,52.27,52.22,52.27,17147.0,45.3164,45.3425,45.2991,45.3425,17147.0
2015-11-09 13:20:00,52.26,52.3,52.26,52.29,11273.0,45.3338,45.3685,45.3338,45.3598,11273.0
2015-11-09 13:25:00,52.3,52.33,52.27,52.27,11020.0,45.3685,45.3945,45.3425,45.3425,11020.0
2015-11-09 13:30:00,52.28,52.33,52.23,52.25,10369.0,45.3511,45.3945,45.3078,45.3251,10369.0
2015-11-09 13:35:00,52.25,52.3,52.24,52.28,11915.0,45.3251,45.3685,45.3164,45.3511,11915.0
2015-11-09 13:40:00,52.28,52.28,52.22,52.26,20981.0,45.3511,45.3511,45.2991,45.3338,20981.0
2015-11-09 13:45:00,52.25,52.26,52.19,52.21,14096.0,45.3251,45.3338,45.2731,45.2904,14096.0
2015-11-09 13:50:00,52.21,52.21,52.14,52.2,24398.0,45.2904,45.2904,45.2297,45.2817,24398.0
2015-11-09 13:55:00,52.19,52.23,52.17,52.23,23016.0,45.2731,45.3078,45.2557,45.3078,23016.0
2015-11-09 14:00:00,52.24,52.29,52.21,52.28,34530.0,45.3164,45.3598,45.2904,45.3511,34530.0
2015-11-09 14:05:00,52.28,52.37,52.27,52.36,29424.0,45.3511,45.4292,45.3425,45.4205,29424.0
2015-11-09 14:10:00,52.36,52.39,52.35,52.35,15481.0,45.4205,45.4466,45.4119,45.4119,15481.0
2015-11-09 14:15:00,52.35,52.38,52.33,52.37,23352.0,45.4119,45.4379,45.3945,45.4292,23352.0
2015-11-09 14:20:00,52.37,52.41,52.36,52.36,15082.0,45.4292,45.4639,45.4205,45.4205,15082.0
2015-11-09 14:25:00,52.37,52.43,52.37,52.43,27193.0,45.4292,45.4813,45.4292,45.4813,27193.0
2015-11-09 14:30:00,52.43,52.46,52.4,52.44,15390.0,45.4813,45.5073,45.4552,45.4899,15390.0
2015-11-09 14:35:00,52.43,52.46,52.3,52.31,34685.0,45.4813,45.5073,45.3685,45.3772,34685.0
2015-11-09 14:40:00,52.31,52.37,52.3,52.31,26149.0,45.3772,45.4292,45.3685,45.3772,26149.0
2015-11-09 14:45:00,52.3,52.35,52.29,52.33,24046.0,45.3685,45.4119,45.3598,45.3945,24046.0
2015-11-09 14:50:00,52.34,52.4,52.34,52.38,21936.0,45.4032,45.4552,45.4032,45.4379,21936.0
2015-11-09 14:55:00,52.38,52.42,52.38,52.39,22399.0,45.4379,45.4726,45.4379,45.4466,22399.0
2015-11-09 15:00:00,52.39,52.43,52.38,52.43,28541.0,45.4466,45.4813,45.4379,45.4813,28541.0
2015-11-09 15:05:00,52.43,52.46,52.36,52.37,31023.0,45.4813,45.5073,45.4205,45.4292,31023.0
2015-11-09 15:10:00,52.38,52.44,52.36,52.43,38016.0,45.4379,45.4899,45.4205,45.4813,38016.0
2015-11-09 15:15:00,52.43,52.44,52.35,52.41,31195.0,45.4813,45.4899,45.4119,45.4639,31195.0
2015-11-09 15:20:00,52.4,52.43,52.36,52.42,31696.0,45.4552,45.4813,45.4205,45.4726,31696.0
2015-11-09 15:25:00,52.42,52.51,52.41,52.51,54325.0,45.4726,45.5507,45.4639,45.5507,54325.0
2015-11-09 15:30:00,52.51,52.59,52.5,52.58,48464.0,45.5507,45.6201,45.542,45.6114,48464.0
2015-11-09 15:35:00,52.59,52.66,52.58,52.65,61875.0,45.6201,45.6808,45.6114,45.6721,61875.0
2015-11-09 15:40:00,52.65,52.71,52.64,52.66,64111.0,45.6721,45.7241,45.6634,45.6808,64111.0
2015-11-09 15:45:00,52.67,52.72,52.65,52.7,107001.0,45.6894,45.7328,45.6721,45.7155,107001.0
2015-11-09 15:50:00,52.69,52.7,52.62,52.63,77950.0,45.7068,45.7155,45.6461,45.6547,77950.0
2015-11-09 15:55:00,52.64,52.64,52.56,52.59,162726.0,45.6634,45.6634,45.594,45.6201,162726.0
2015-11-10 09:30:00,52.31,52.56,52.24,52.52,61276.0,45.3772,45.594,45.3164,45.5593,61276.0
2015-11-10 09:35:00,52.55,52.66,52.47,52.62,47977.0,45.5854,45.6808,45.516,45.6461,47977.0
2015-11-10 09:40:00,52.62,52.75,52.46,52.48,29664.0,45.6461,45.7588,45.5073,45.5246,29664.0
2015-11-10 09:45:00,52.48,52.48,52.33,52.43,51122.0,45.5246,45.5246,45.3945,45.4813,51122.0
2015-11-10 09:50:00,52.44,52.44,52.32,52.41,33385.0,45.4899,45.4899,45.3858,45.4639,33385.0
2015-11-10 09:55:00,52.41,52.59,52.4,52.59,36530.0,45.4639,45.6201,45.4552,45.6201,36530.0
2015-11-10 10:00:00,52.58,52.61,52.47,52.47,34138.0,45.6114,45.6374,45.516,45.516,34138.0
2015-11-10 10:05:00,52.46,52.5,52.39,52.41,10036.0,45.5073,45.542,45.4466,45.4639,10036.0
2015-11-10 10:10:00,52.39,52.43,52.35,52.37,19321.0,45.4466,45.4813,45.4119,45.4292,19321.0
2015-11-10 10:15:00,52.35,52.41,52.32,52.32,19324.0,45.4119,45.4639,45.3858,45.3858,19324.0
2015-11-10 10:20:00,52.32,52.35,52.29,52.34,40352.0,45.3858,45.4119,45.3598,45.4032,40352.0
2015-11-10 10:25:00,52.34,52.4,52.33,52.36,31246.0,45.4032,45.4552,45.3945,45.4205,31246.0
2015-11-10 10:30:00,52.36,52.4,52.34,52.34,17620.0,45.4205,45.4552,45.4032,45.4032,17620.0
2015-11-10 10:35:00,52.35,52.51,52.34,52.51,41283.0,45.4119,45.5507,45.4032,45.5507,41283.0
2015-11-10 10:40:00,52.51,52.53,52.44,52.46,21209.0,45.5507,45.568,45.4899,45.5073,21209.0
2015-11-10 10:45:00,52.47,52.51,52.44,52.5,18826.0,45.516,45.5507,45.4899,45.542,18826.0
2015-11-10 10:50:00,52.5,52.53,52.45,52.5,24266.0,45.542,45.568,45.4986,45.542,24266.0
2015-11-10 10:55:00,52.52,52.55,52.49,52.53,25892.0,45.5593,45.5854,45.5333,45.568,25892.0
2015-11-10 11:00:00,52.54,52.59,52.48,52.51,18895.0,45.5767,45.6201,45.5246,45.5507,18895.0
2015-11-10 11:05:00,52.51,52.58,52.49,52.5,27211.0,45.5507,45.6114,45.5333,45.542,27211.0
2015-11-10 11:10:00,52.5,52.52,52.48,52.49,32927.0,45.542,45.5593,45.5246,45.5333,32927.0
2015-11-10 11:15:00,52.49,52.56,52.48,52.48,23764.0,45.5333,45.594,45.5246,45.5246,23764.0
2015-11-10 11:20:00,52.48,52.54,52.47,52.49,25673.0,45.5246,45.5767,45.516,45.5333,25673.0
2015-11-10 11:25:00,52.48,52.49,52.36,52.4,33155.0,45.5246,45.5333,45.4205,45.4552,33155.0
2015-11-10 11:30:00,52.4,52.49,52.4,52.45,13999.0,45.4552,45.5333,45.4552,45.4986,13999.0
2015-11-10 11:35:00,52.46,52.54,52.46,52.52,11947.0,45.5073,45.5767,45.5073,45.5593,11947.0
2015-11-10 11:40:00,52.52,52.7,52.52,52.68,22652.0,45.5593,45.7155,45.5593,45.6981,22652.0
2015-11-10 11:45:00,52.68,52.74,52.68,52.7,10408.0,45.6981,45.7502,45.6981,45.7155,10408.0
2015-11-10 11:50:00,52.71,52.74,52.66,52.67,16538.0,45.7241,45.7502,45.6808,45.6894,16538.0
2015-11-10 11:55:00,52.68,52.75,52.67,52.75,16687.0,45.6981,45.7588,45.6894,45.7588,16687.0
2015-11-10 12:00:00,52.73,52.73,52.7,52.72,9091.0,45.7415,45.7415,45.7155,45.7328,9091.0
2015-11-10 12:05:00,52.74,52.78,52.73,52.77,11022.0,45.7502,45.7849,45.7415,45.7762,11022.0
2015-11-10 12:10:00,52.77,52.89,52.77,52.87,35679.0,45.7762,45.8803,45.7762,45.8629,35679.0
2015-11-10 12:15:00,52.87,52.94,52.86,52.9,67883.0,45.8629,45.9237,45.8543,45.889,67883.0
2015-11-10 12:20:00,52.91,52.93,52.88,52.89,7035.0,45.8976,45.915,45.8716,45.8803,7035.0
2015-11-10 12:25:00,52.89,52.9,52.87,52.89,12578.0,45.8803,45.889,45.8629,45.8803,12578.0
2015-11-10 12:30:00,52.89,52.93,52.84,52.85,13736.0,45.8803,45.915,45.8369,45.8456,13736.0
2015-11-10 12:35:00,52.85,52.94,52.83,52.91,19562.0,45.8456,45.9237,45.8282,45.8976,19562.0
2015-11-10 12:40:00,52.9,52.94,52.86,52.92,26916.0,45.889,45.9237,45.8543,45.9063,26916.0
2015-11-10 12:45:00,52.92,52.95,52.9,52.95,8376.0,45.9063,45.9323,45.889,45.9323,8376.0
2015-11-10 12:50:00,52.94,53.01,52.94,52.98,38977.0,45.9237,45.9844,45.9237,45.9584,38977.0
2015-11-10 12:55:00,52.98,52.99,52.94,52.96,10378.0,45.9584,45.967,45.9237,45.941,10378.0
2015-11-10 13:00:00,52.96,52.98,52.93,52.94,10326.0,45.941,45.9584,45.915,45.9237,10326.0
2015-11-10 13:05:00,52.93,52.94,52.84,52.9,26827.0,45.915,45.9237,45.8369,45.889,26827.0
2015-11-10 13:10:00,52.89,52.92,52.88,52.9,18510.0,45.8803,45.9063,45.8716,45.889,18510.0
2015-11-10 13:15:00,52.9,52.98,52.88,52.98,54640.0,45.889,45.9584,45.8716,45.9584,54640.0
2015-11-10 13:20:00,52.98,53.0,52.95,52.97,80680.0,45.9584,45.9757,45.9323,45.9497,80680.0
2015-11-10 13:25:00,52.96,53.01,52.95,53.0,75480.0,45.941,45.9844,45.9323,45.9757,75480.0
2015-11-10 13:30:00,53.01,53.01,52.96,53.0,15225.0,45.9844,45.9844,45.941,45.9757,15225.0
2015-11-10 13:35:00,53.0,53.01,52.97,52.98,25579.0,45.9757,45.9844,45.9497,45.9584,25579.0
2015-11-10 13:40:00,52.98,53.01,52.96,53.0,26841.0,45.9584,45.9844,45.941,45.9757,26841.0
2015-11-10 13:45:00,52.99,53.01,52.98,52.99,17276.0,45.967,45.9844,45.9584,45.967,17276.0
2015-11-10 13:50:00,52.99,53.05,52.99,53.04,33965.0,45.967,46.0191,45.967,46.0104,33965.0
2015-11-10 13:55:00,53.03,53.04,53.0,53.01,24087.0,46.0017,46.0104,45.9757,45.9844,24087.0
2015-11-10 14:00:00,53.01,53.02,52.99,53.01,25036.0,45.9844,45.9931,45.967,45.9844,25036.0
2015-11-10 14:05:00,53.01,53.09,52.99,53.05,50577.0,45.9844,46.0538,45.967,46.0191,50577.0
2015-11-10 14:10:00,53.06,53.16,53.05,53.16,25546.0,46.0278,46.1145,46.0191,46.1145,25546.0
2015-11-10 14:15:00,53.15,53.2,53.12,53.13,41769.0,46.1058,46.1492,46.0798,46.0885,41769.0
2015-11-10 14:20:00,53.12,53.12,53.05,53.07,20175.0,46.0798,46.0798,46.0191,46.0364,20175.0
2015-11-10 14:25:00,53.07,53.08,53.04,53.07,19579.0,46.0364,46.0451,46.0104,46.0364,19579.0
2015-11-10 14:30:00,53.07,53.12,53.06,53.11,20695.0,46.0364,46.0798,46.0278,46.0711,20695.0
2015-11-10 14:35:00,53.1,53.1,53.07,53.08,26484.0,46.0625,46.0625,46.0364,46.0451,26484.0
2015-11-10 14:40:00,53.08,53.15,53.05,53.14,31387.0,46.0451,46.1058,46.0191,46.0972,31387.0
2015-11-10 14:45:00,53.14,53.17,53.11,53.14,19918.0,46.0972,46.1232,46.0711,46.0972,19918.0
2015-11-10 14:50:00,53.14,53.17,53.1,53.14,33594.0,46.0972,46.1232,46.0625,46.0972,33594.0
2015-11-10 14:55:00,53.13,53.16,53.1,53.1,22520.0,46.0885,46.1145,46.0625,46.0625,22520.0
2015-11-10 15:00:00,53.09,53.14,53.08,53.1,25702.0,46.0538,46.0972,46.0451,46.0625,25702.0
2015-11-10 15:05:00,53.09,53.16,53.09,53.15,30303.0,46.0538,46.1145,46.0538,46.1058,30303.0
2015-11-10 15:10:00,53.16,53.19,53.14,53.18,23239.0,46.1145,46.1405,46.0972,46.1319,23239.0
2015-11-10 15:15:00,53.18,53.2,53.12,53.13,35996.0,46.1319,46.1492,46.0798,46.0885,35996.0
2015-11-10 15:20:00,53.13,53.13,53.07,53.1,67303.0,46.0885,46.0885,46.0364,46.0625,67303.0
2015-11-10 15:25:00,53.09,53.17,53.09,53.17,35776.0,46.0538,46.1232,46.0538,46.1232,35776.0
2015-11-10 15:30:00,53.17,53.18,53.13,53.15,52314.0,46.1232,46.1319,46.0885,46.1058,52314.0
2015-11-10 15:35:00,53.14,53.16,53.11,53.14,36859.0,46.0972,46.1145,46.0711,46.0972,36859.0
2015-11-10 15:40:00,53.14,53.19,53.13,53.14,42737.0,46.0972,46.1405,46.0885,46.0972,42737.0
2015-11-10 15:45:00,53.13,53.16,53.08,53.08,63087.0,46.0885,46.1145,46.0451,46.0451,63087.0
2015-11-10 15:50:00,53.08,53.1,53.04,53.08,82090.0,46.0451,46.0625,46.0104,46.0451,82090.0
2015-11-10 15:55:00,53.08,53.14,53.06,53.14,172126.0,46.0451,46.0972,46.0278,46.0972,172126.0
2015-11-11 09:30:00,53.33,53.46,53.27,53.34,45081.0,46.262,46.3747,46.2099,46.2707,45081.0
2015-11-11 09:35:00,53.34,53.44,53.3,53.43,30978.0,46.2707,46.3574,46.236,46.3487,30978.0
2015-11-11 09:40:00,53.42,53.44,53.34,53.35,44909.0,46.34,46.3574,46.2707,46.2793,44909.0
2015-11-11 09:45:00,53.34,53.35,53.13,53.22,26092.0,46.2707,46.2793,46.0885,46.1666,26092.0
2015-11-11 09:50:00,53.19,53.36,53.19,53.29,22015.0,46.1405,46.288,46.1405,46.2273,22015.0
2015-11-11 09:55:00,53.29,53.3,53.19,53.24,72487.0,46.2273,46.236,46.1405,46.1839,72487.0
2015-11-11 10:00:00,53.24,53.29,53.07,53.15,71465.0,46.1839,46.2273,46.0364,46.1058,71465.0
2015-11-11 10:05:00,53.15,53.23,53.12,53.18,42202.0,46.1058,46.1752,46.0798,46.1319,42202.0
2015-11-11 10:10:00,53.18,53.2,53.1,53.11,31049.0,46.1319,46.1492,46.0625,46.0711,31049.0
2015-11-11 10:15:00,53.1,53.1,52.99,53.04,16340.0,46.0625,46.0625,45.967,46.0104,16340.0
2015-11-11 10:20:00,53.04,53.1,53.03,53.08,20769.0,46.0104,46.0625,46.0017,46.0451,20769.0
2015-11-11 10:25:00,53.06,53.12,53.02,53.1,45840.0,46.0278,46.0798,45.9931,46.0625,45840.0
2015-11-11 10:30:00,53.09,53.1,53.05,53.06,16016.0,46.0538,46.0625,46.0191,46.0278,16016.0
2015-11-11 10:35:00,53.06,53.08,52.96,53.04,26791.0,46.0278,46.0451,45.941,46.0104,26791.0
2015-11-11 10:40:00,53.03,53.05,52.97,52.99,26797.0,46.0017,46.0191,45.9497,45.967,26797.0
2015-11-11 10:45:00,52.98,53.04,52.93,52.93,36130.0,45.9584,46.0104,45.915,45.915,36130.0
2015-11-11 10:50:00,52.92,52.93,52.84,52.9,24577.0,45.9063,45.915,45.8369,45.889,24577.0
2015-11-11 10:55:00,52.9,52.96,52.88,52.92,24570.0,45.889,45.941,45.8716,45.9063,24570.0
2015-11-11 11:00:00,52.93,53.06,52.86,53.06,20758.0,45.915,46.0278,45.8543,46.0278,20758.0
2015-11-11 11:05:00,53.08,53.1,53.03,53.07,21143.0,46.0451,46.0625,46.0017,46.0364,21143.0
2015-11-11 11:10:00,53.04,53.05,52.98,53.02,14066.0,46.0104,46.0191,45.9584,45.9931,14066.0
2015-11-11 11:15:00,53.01,53.01,52.96,52.96,32519.0,45.9844,45.9844,45.941,45.941,32519.0
2015-11-11 11:20:00,52.96,53.02,52.96,53.0,30803.0,45.941,45.9931,45.941,45.9757,30803.0
2015-11-11 11:25:00,52.99,53.05,52.97,53.05,26404.0,45.967,46.0191,45.9497,46.0191,26404.0
2015-11-11 11:30:00,53.04,53.14,53.04,53.13,15748.0,46.0104,46.0972,46.0104,46.0885,15748.0
2015-11-11 11:35:00,53.13,53.21,53.12,53.2,15370.0,46.0885,46.1579,46.0798,46.1492,15370.0
2015-11-11 11:40:00,53.19,53.19,53.14,53.15,10787.0,46.1405,46.1405,46.0972,46.1058,10787.0
2015-11-11 11:45:00,53.16,53.16,53.1,53.13,25692.0,46.1145,46.1145,46.0625,46.0885,25692.0
2015-11-11 11:50:00,53.14,53.16,53.12,53.13,21244.0,46.0972,46.1145,46.0798,46.0885,21244.0
2015-11-11 11:55:00,53.13,53.14,53.1,53.14,20748.0,46.0885,46.0972,46.0625,46.0972,20748.0
2015-11-11 12:00:00,53.13,53.14,53.1,53.12,17514.0,46.0885,46.0972,46.0625,46.0798,17514.0
2015-11-11 12:05:00,53.11,53.19,53.1,53.19,34028.0,46.0711,46.1405,46.0625,46.1405,34028.0
2015-11-11 12:10:00,53.19,53.24,53.19,53.22,11133.0,46.1405,46.1839,46.1405,46.1666,11133.0
2015-11-11 12:15:00,53.23,53.28,53.22,53.27,15545.0,46.1752,46.2186,46.1666,46.2099,15545.0
2015-11-11 12:20:00,53.27,53.35,53.27,53.34,9436.0,46.2099,46.2793,46.2099,46.2707,9436.0
2015-11-11 12:25:00,53.34,53.39,53.31,53.32,19267.0,46.2707,46.314,46.2446,46.2533,19267.0
2015-11-11 12:30:00,53.32,53.34,53.29,53.3,19257.0,46.2533,46.2707,46.2273,46.236,19257.0
2015-11-11 12:35:00,53.31,53.35,53.28,53.29,32506.0,46.2446,46.2793,46.2186,46.2273,32506.0
2015-11-11 12:40:00,53.29,53.32,53.26,53.26,13183.0,46.2273,46.2533,46.2013,46.2013,13183.0
2015-11-11 12:45:00,53.26,53.29,53.26,53.27,7866.0,46.2013,46.2273,46.2013,46.2099,7866.0
2015-11-11 12:50:00,53.27,53.27,53.23,53.26,16782.0,46.2099,46.2099,46.1752,46.2013,16782.0
2015-11-11 12:55:00,53.25,53.25,53.21,53.21,10960.0,46.1926,46.1926,46.1579,46.1579,10960.0
2015-11-11 13:00:00,53.21,53.22,53.16,53.18,10013.0,46.1579,46.1666,46.1145,46.1319,10013.0
2015-11-11 13:05:00,53.19,53.21,53.12,53.13,34175.0,46.1405,46.1579,46.0798,46.0885,34175.0
2015-11-11 13:10:00,53.13,53.13,53.06,53.07,12123.0,46.0885,46.0885,46.0278,46.0364,12123.0
2015-11-11 13:15:00,53.06,53.11,53.04,53.09,10851.0,46.0278,46.0711,46.0104,46.0538,10851.0
2015-11-11 13:20:00,53.1,53.13,53.08,53.08,13014.0,46.0625,46.0885,46.0451,46.0451,13014.0
2015-11-11 13:25:00,53.07,53.08,53.02,53.06,19298.0,46.0364,46.0451,45.9931,46.0278,19298.0
2015-11-11 13:30:00,53.05,53.05,52.98,52.98,16427.0,46.0191,46.0191,45.9584,45.9584,16427.0
2015-11-11 13:35:00,52.97,53.01,52.93,53.01,13042.0,45.9497,45.9844,45.915,45.9844,13042.0
2015-11-11 13:40:00,53.01,53.07,52.99,53.07,11792.0,45.9844,46.0364,45.967,46.0364,11792.0
2015-11-11 13:45:00,53.07,53.1,53.05,53.1,15132.0,46.0364,46.0625,46.0191,46.0625,15132.0
2015-11-11 13:50:00,53.09,53.1,53.07,53.09,12376.0,46.0538,46.0625,46.0364,46.0538,12376.0
2015-11-11 13:55:00,53.1,53.11,53.01,53.02,16851.0,46.0625,46.0711,45.9844,45.9931,16851.0
2015-11-11 14:00:00,53.02,53.03,52.99,53.02,15100.0,45.9931,46.0017,45.967,45.9931,15100.0
2015-11-11 14:05:00,53.01,53.09,53.0,53.07,24014.0,45.9844,46.0538,45.9757,46.0364,24014.0
2015-11-11 14:10:00,53.05,53.12,53.05,53.1,18129.0,46.0191,46.0798,46.0191,46.0625,18129.0
2015-11-11 14:15:00,53.1,53.12,53.08,53.1,15269.0,46.0625,46.0798,46.0451,46.0625,15269.0
2015-11-11 14:20:00,53.1,53.11,53.08,53.11,18002.0,46.0625,46.0711,46.0451,46.0711,18002.0
2015-11-11 14:25:00,53.11,53.16,53.11,53.13,20326.0,46.0711,46.1145,46.0711,46.0885,20326.0
2015-11-11 14:30:00,53.14,53.16,53.13,53.16,28300.0,46.0972,46.1145,46.0885,46.1145,28300.0
2015-11-11 14:35:00,53.16,53.16,53.11,53.14,34281.0,46.1145,46.1145,46.0711,46.0972,34281.0
2015-11-11 14:40:00,53.14,53.15,53.04,53.06,16053.0,46.0972,46.1058,46.0104,46.0278,16053.0
2015-11-11 14:45:00,53.05,53.08,53.04,53.08,18595.0,46.0191,46.0451,46.0104,46.0451,18595.0
2015-11-11 14:50:00,53.07,53.1,53.06,53.08,17635.0,46.0364,46.0625,46.0278,46.0451,17635.0
2015-11-11 14:55:00,53.08,53.09,52.98,52.98,21827.0,46.0451,46.0538,45.9584,45.9584,21827.0
2015-11-11 15:00:00,52.98,53.01,52.95,52.95,18594.0,45.9584,45.9844,45.9323,45.9323,18594.0
2015-11-11 15:05:00,52.96,53.02,52.93,52.93,45396.0,45.941,45.9931,45.915,45.915,45396.0
2015-11-11 15:10:00,52.92,52.97,52.89,52.97,23549.0,45.9063,45.9497,45.8803,45.9497,23549.0
2015-11-11 15:15:00,52.96,52.98,52.91,52.91,23993.0,45.941,45.9584,45.8976,45.8976,23993.0
2015-11-11 15:20:00,52.91,52.96,52.91,52.93,20800.0,45.8976,45.941,45.8976,45.915,20800.0
2015-11-11 15:25:00,52.93,52.99,52.93,52.98,26445.0,45.915,45.967,45.915,45.9584,26445.0
2015-11-11 15:30:00,52.98,53.0,52.92,52.92,31220.0,45.9584,45.9757,45.9063,45.9063,31220.0
2015-11-11 15:35:00,52.93,52.95,52.9,52.92,29861.0,45.915,45.9323,45.889,45.9063,29861.0
2015-11-11 15:40:00,52.93,52.93,52.87,52.89,33561.0,45.915,45.915,45.8629,45.8803,33561.0
2015-11-11 15:45:00,52.89,52.9,52.84,52.85,32965.0,45.8803,45.889,45.8369,45.8456,32965.0
2015-11-11 15:50:00,52.84,52.88,52.82,52.86,62059.0,45.8369,45.8716,45.8196,45.8543,62059.0
2015-11-11 15:55:00,52.85,52.86,52.82,52.83,81639.0,45.8456,45.8543,45.8196,45.8282,81639.0
2015-11-12 09:30:00,52.51,52.66,52.48,52.61,38585.0,45.5507,45.6808,45.5246,45.6374,38585.0
2015-11-12 09:35:00,52.6,52.65,52.53,52.53,36118.0,45.6287,45.6721,45.568,45.568,36118.0
2015-11-12 09:40:00,52.53,52.53,52.28,52.31,26760.0,45.568,45.568,45.3511,45.3772,26760.0
2015-11-12 09:45:00,52.32,52.36,52.27,52.36,41857.0,45.3858,45.4205,45.3425,45.4205,41857.0
2015-11-12 09:50:00,52.34,52.35,52.2,52.24,50326.0,45.4032,45.4119,45.2817,45.3164,50326.0
2015-11-12 09:55:00,52.24,52.24,52.09,52.24,23822.0,45.3164,45.3164,45.1863,45.3164,23822.0
2015-11-12 10:00:00,52.22,52.22,52.07,52.1,27318.0,45.2991,45.2991,45.169,45.195,27318.0
2015-11-12 10:05:00,52.08,52.17,52.06,52.16,17879.0,45.1776,45.2557,45.1603,45.247,17879.0
2015-11-12 10:10:00,52.16,52.19,52.14,52.14,36085.0,45.247,45.2731,45.2297,45.2297,36085.0
2015-11-12 10:15:00,52.15,52.25,52.1,52.24,39680.0,45.2384,45.3251,45.195,45.3164,39680.0
2015-11-12 10:20:00,52.24,52.24,52.14,52.16,17775.0,45.3164,45.3164,45.2297,45.247,17775.0
2015-11-12 10:25:00,52.15,52.19,52.12,52.14,24282.0,45.2384,45.2731,45.2123,45.2297,24282.0
2015-11-12 10:30:00,52.13,52.16,52.11,52.16,24807.0,45.221,45.247,45.2037,45.247,24807.0
2015-11-12 10:35:00,52.16,52.23,52.11,52.23,15078.0,45.247,45.3078,45.2037,45.3078,15078.0
2015-11-12 10:40:00,52.23,52.29,52.19,52.28,15631.0,45.3078,45.3598,45.2731,45.3511,15631.0
2015-11-12 10:45:00,52.28,52.3,52.24,52.24,10366.0,45.3511,45.3685,45.3164,45.3164,10366.0
2015-11-12 10:50:00,52.25,52.33,52.22,52.33,16594.0,45.3251,45.3945,45.2991,45.3945,16594.0
2015-11-12 10:55:00,52.34,52.44,52.34,52.4,33136.0,45.4032,45.4899,45.4032,45.4552,33136.0
2015-11-12 11:00:00,52.39,52.42,52.37,52.41,25534.0,45.4466,45.4726,45.4292,45.4639,25534.0
2015-11-12 11:05:00,52.41,52.42,52.35,52.41,18155.0,45.4639,45.4726,45.4119,45.4639,18155.0
2015-11-12 11:10:00,52.4,52.4,52.34,52.37,18089.0,45.4552,45.4552,45.4032,45.4292,18089.0
2015-11-12 11:15:00,52.37,52.38,52.28,52.28,22344.0,45.4292,45.4379,45.3511,45.3511,22344.0
2015-11-12 11:20:00,52.28,52.3,52.19,52.21,19753.0,45.3511,45.3685,45.2731,45.2904,19753.0
2015-11-12 11:25:00,52.21,52.26,52.19,52.22,19145.0,45.2904,45.3338,45.2731,45.2991,19145.0
2015-11-12 11:30:00,52.23,52.23,52.17,52.2,20710.0,45.3078,45.3078,45.2557,45.2817,20710.0
2015-11-12 11:35:00,52.22,52.3,52.2,52.3,32053.0,45.2991,45.3685,45.2817,45.3685,32053.0
2015-11-12 11:40:00,52.29,52.35,52.27,52.31,14521.0,45.3598,45.4119,45.3425,45.3772,14521.0
2015-11-12 11:45:00,52.3,52.32,52.27,52.31,24200.0,45.3685,45.3858,45.3425,45.3772,24200.0
2015-11-12 11:50:00,52.31,52.36,52.29,52.36,15475.0,45.3772,45.4205,45.3598,45.4205,15475.0
2015-11-12 11:55:00,52.36,52.49,52.35,52.47,21195.0,45.4205,45.5333,45.4119,45.516,21195.0
2015-11-12 12:00:00,52.47,52.48,52.43,52.44,11605.0,45.516,45.5246,45.4813,45.4899,11605.0
2015-11-12 12:05:00,52.43,52.43,52.31,52.32,15691.0,45.4813,45.4813,45.3772,45.3858,15691.0
2015-11-12 12:10:00,52.31,52.34,52.22,52.22,30744.0,45.3772,45.4032,45.2991,45.2991,30744.0
2015-11-12 12:15:00,52.21,52.21,52.11,52.15,23020.0,45.2904,45.2904,45.2037,45.2384,23020.0
2015-11-12 12:20:00,52.15,52.21,52.15,52.18,21354.0,45.2384,45.2904,45.2384,45.2644,21354.0
2015-11-12 12:25:00,52.18,52.24,52.16,52.21,26001.0,45.2644,45.3164,45.247,45.2904,26001.0
2015-11-12 12:30:00,52.21,52.22,52.2,52.22,14680.0,45.2904,45.2991,45.2817,45.2991,14680.0
2015-11-12 12:35:00,52.21,52.23,52.16,52.18,47816.0,45.2904,45.3078,45.247,45.2644,47816.0
2015-11-12 12:40:00,52.19,52.25,52.17,52.18,43917.0,45.2731,45.3251,45.2557,45.2644,43917.0
2015-11-12 12:45:00,52.17,52.22,52.17,52.21,16043.0,45.2557,45.2991,45.2557,45.2904,16043.0
2015-11-12 12:50:00,52.21,52.3,52.21,52.29,21467.0,45.2904,45.3685,45.2904,45.3598,21467.0
2015-11-12 12:55:00,52.29,52.29,52.26,52.27,14108.0,45.3598,45.3598,45.3338,45.3425,14108.0
2015-11-12 13:00:00,52.26,52.33,52.26,52.3,17845.0,45.3338,45.3945,45.3338,45.3685,17845.0
2015-11-12 13:05:00,52.3,52.32,52.25,52.26,17846.0,45.3685,45.3858,45.3251,45.3338,17846.0
2015-11-12 13:10:00,52.27,52.34,52.26,52.32,13800.0,45.3425,45.4032,45.3338,45.3858,13800.0
2015-11-12 13:15:00,52.32,52.4,52.32,52.38,16822.0,45.3858,45.4552,45.3858,45.4379,16822.0
2015-11-12 13:20:00,52.38,52.4,52.33,52.35,19463.0,45.4379,45.4552,45.3945,45.4119,19463.0
2015-11-12 13:25:00,52.35,52.36,52.3,52.32,14301.0,45.4119,45.4205,45.3685,45.3858,14301.0
2015-11-12 13:30:00,52.35,52.37,52.33,52.33,13011.0,45.4119,45.4292,45.3945,45.3945,13011.0
2015-11-12 13:35:00,52.34,52.37,52.32,52.37,12196.0,45.4032,45.4292,45.3858,45.4292,12196.0
2015-11-12 13:40:00,52.36,52.36,52.29,52.29,13352.0,45.4205,45.4205,45.3598,45.3598,13352.0
2015-11-12 13:45:00,52.29,52.3,52.23,52.29,19375.0,45.3598,45.3685,45.3078,45.3598,19375.0
2015-11-12 13:50:00,52.29,52.29,52.23,52.29,17544.0,45.3598,45.3598,45.3078,45.3598,17544.0
2015-11-12 13:55:00,52.29,52.37,52.28,52.36,14017.0,45.3598,45.4292,45.3511,45.4205,14017.0
2015-11-12 14:00:00,52.35,52.39,52.33,52.34,26473.0,45.4119,45.4466,45.3945,45.4032,26473.0
2015-11-12 14:05:00,52.34,52.37,52.31,52.36,21305.0,45.4032,45.4292,45.3772,45.4205,21305.0
2015-11-12 14:10:00,52.35,52.36,52.27,52.3,19121.0,45.4119,45.4205,45.3425,45.3685,19121.0
2015-11-12 14:15:00,52.29,52.31,52.27,52.27,15020.0,45.3598,45.3772,45.3425,45.3425,15020.0
2015-11-12 14:20:00,52.27,52.31,52.25,52.27,25220.0,45.3425,45.3772,45.3251,45.3425,25220.0
2015-11-12 14:25:00,52.27,52.4,52.27,52.4,26930.0,45.3425,45.4552,45.3425,45.4552,26930.0
2015-11-12 14:30:00,52.41,52.41,52.36,52.37,50220.0,45.4639,45.4639,45.4205,45.4292,50220.0
2015-11-12 14:35:00,52.36,52.37,52.32,52.33,19034.0,45.4205,45.4292,45.3858,45.3945,19034.0
2015-11-12 14:40:00,52.34,52.34,52.29,52.32,20811.0,45.4032,45.4032,45.3598,45.3858,20811.0
2015-11-12 14:45:00,52.31,52.32,52.27,52.29,22641.0,45.3772,45.3858,45.3425,45.3598,22641.0
2015-11-12 14:50:00,52.29,52.29,52.16,52.16,24854.0,45.3598,45.3598,45.247,45.247,24854.0
2015-11-12 14:55:00,52.15,52.25,52.15,52.25,24630.0,45.2384,45.3251,45.2384,45.3251,24630.0
2015-11-12 15:00:00,52.24,52.31,52.22,52.26,27550.0,45.3164,45.3772,45.2991,45.3338,27550.0
2015-11-12 15:05:00,52.25,52.3,52.23,52.28,38093.0,45.3251,45.3685,45.3078,45.3511,38093.0
2015-11-12 15:10:00,52.27,52.34,52.25,52.34,35374.0,45.3425,45.4032,45.3251,45.4032,35374.0
2015-11-12 15:15:00,52.33,52.35,52.3,52.34,28769.0,45.3945,45.4119,45.3685,45.4032,28769.0
2015-11-12 15:20:00,52.34,52.34,52.27,52.3,34778.0,45.4032,45.4032,45.3425,45.3685,34778.0
2015-11-12 15:25:00,52.29,52.37,52.29,52.34,33482.0,45.3598,45.4292,45.3598,45.4032,33482.0
2015-11-12 15:30:00,52.34,52.34,52.24,52.24,48835.0,45.4032,45.4032,45.3164,45.3164,48835.0
2015-11-12 15:35:00,52.23,52.32,52.22,52.28,50387.0,45.3078,45.3858,45.2991,45.3511,50387.0
2015-11-12 15:40:00,52.28,52.29,52.23,52.26,103259.0,45.3511,45.3598,45.3078,45.3338,103259.0
2015-11-12 15:45:00,52.25,52.31,52.22,52.23,64108.0,45.3251,45.3772,45.2991,45.3078,64108.0
2015-11-12 15:50:00,52.22,52.25,52.17,52.22,73824.0,45.2991,45.3251,45.2557,45.2991,73824.0
2015-11-12 15:55:00,52.21,52.24,52.15,52.17,157484.0,45.2904,45.3164,45.2384,45.2557,157484.0
2015-11-13 09:30:00,51.89,52.03,51.79,51.89,97535.0,45.0128,45.1343,44.9261,45.0128,97535.0
2015-11-13 09:35:00,51.89,52.04,51.86,51.91,37245.0,45.0128,45.1429,44.9868,45.0302,37245.0
2015-11-13 09:40:00,51.9,51.97,51.83,51.95,45710.0,45.0215,45.0822,44.9608,45.0649,45710.0
2015-11-13 09:45:00,51.95,51.95,51.72,51.73,38404.0,45.0649,45.0649,44.8654,44.874,38404.0
2015-11-13 09:50:00,51.75,51.77,51.62,51.69,48235.0,44.8914,44.9087,44.7786,44.8393,48235.0
2015-11-13 09:55:00,51.69,51.72,51.54,51.59,18393.0,44.8393,44.8654,44.7092,44.7526,18393.0
2015-11-13 10:00:00,51.6,51.65,51.5,51.53,43612.0,44.7613,44.8046,44.6745,44.7005,43612.0
2015-11-13 10:05:00,51.53,51.54,51.42,51.46,27476.0,44.7005,44.7092,44.6051,44.6398,27476.0
2015-11-13 10:10:00,51.47,51.47,51.33,51.36,23010.0,44.6485,44.6485,44.527,44.5531,23010.0
2015-11-13 10:15:00,51.36,51.39,51.28,51.3,29172.0,44.5531,44.5791,44.4837,44.501,29172.0
2015-11-13 10:20:00,51.31,51.51,51.3,51.5,75289.0,44.5097,44.6832,44.501,44.6745,75289.0
2015-11-13 10:25:00,51.49,51.53,51.46,51.47,54258.0,44.6658,44.7005,44.6398,44.6485,54258.0
2015-11-13 10:30:00,51.48,51.52,51.44,51.46,21314.0,44.6572,44.6919,44.6225,44.6398,21314.0
2015-11-13 10:35:00,51.46,51.55,51.46,51.52,14507.0,44.6398,44.7179,44.6398,44.6919,14507.0
2015-11-13 10:40:00,51.52,51.59,51.52,51.55,10216.0,44.6919,44.7526,44.6919,44.7179,10216.0
2015-11-13 10:45:00,51.54,51.57,51.49,51.55,19502.0,44.7092,44.7352,44.6658,44.7179,19502.0
2015-11-13 10:50:00,51.55,51.55,51.49,51.51,9249.0,44.7179,44.7179,44.6658,44.6832,9249.0
2015-11-13 10:55:00,51.51,51.55,51.5,51.55,12784.0,44.6832,44.7179,44.6745,44.7179,12784.0
2015-11-13 11:00:00,51.55,51.55,51.46,51.51,52216.0,44.7179,44.7179,44.6398,44.6832,52216.0
2015-11-13 11:05:00,51.5,51.56,51.49,51.49,16222.0,44.6745,44.7266,44.6658,44.6658,16222.0
2015-11-13 11:10:00,51.5,51.52,51.46,51.46,10786.0,44.6745,44.6919,44.6398,44.6398,10786.0
2015-11-13 11:15:00,51.44,51.44,51.35,51.37,16456.0,44.6225,44.6225,44.5444,44.5617,16456.0
2015-11-13 11:20:00,51.38,51.53,51.38,51.53,16496.0,44.5704,44.7005,44.5704,44.7005,16496.0
2015-11-13 11:25:00,51.53,51.54,51.48,51.48,10612.0,44.7005,44.7092,44.6572,44.6572,10612.0
2015-11-13 11:30:00,51.48,51.56,51.48,51.55,21204.0,44.6572,44.7266,44.6572,44.7179,21204.0
2015-11-13 11:35:00,51.55,51.7,51.55,51.62,18741.0,44.7179,44.848,44.7179,44.7786,18741.0
2015-11-13 11:40:00,51.61,51.62,51.56,51.57,16112.0,44.7699,44.7786,44.7266,44.7352,16112.0
2015-11-13 11:45:00,51.57,51.65,51.56,51.65,12099.0,44.7352,44.8046,44.7266,44.8046,12099.0
2015-11-13 11:50:00,51.65,51.75,51.63,51.73,24483.0,44.8046,44.8914,44.7873,44.874,24483.0
2015-11-13 11:55:00,51.74,51.81,51.73,51.81,25356.0,44.8827,44.9434,44.874,44.9434,25356.0
2015-11-13 12:00:00,51.8,51.87,51.8,51.87,13309.0,44.9348,44.9955,44.9348,44.9955,13309.0
2015-11-13 12:05:00,51.87,51.89,51.83,51.89,26094.0,44.9955,45.0128,44.9608,45.0128,26094.0
2015-11-13 12:10:00,51.89,51.97,51.89,51.97,33343.0,45.0128,45.0822,45.0128,45.0822,33343.0
2015-11-13 12:15:00,51.98,52.04,51.97,52.02,29321.0,45.0909,45.1429,45.0822,45.1256,29321.0
2015-11-13 12:20:00,52.02,52.04,51.96,51.96,12398.0,45.1256,45.1429,45.0735,45.0735,12398.0
2015-11-13 12:25:00,51.95,51.98,51.92,51.92,17320.0,45.0649,45.0909,45.0388,45.0388,17320.0
2015-11-13 12:30:00,51.92,51.94,51.88,51.89,11561.0,45.0388,45.0562,45.0042,45.0128,11561.0
2015-11-13 12:35:00,51.89,51.89,51.85,51.87,12877.0,45.0128,45.0128,44.9781,44.9955,12877.0
2015-11-13 12:40:00,51.86,51.86,51.81,51.84,12908.0,44.9868,44.9868,44.9434,44.9695,12908.0
2015-11-13 12:45:00,51.84,51.86,51.76,51.78,14723.0,44.9695,44.9868,44.9001,44.9174,14723.0
2015-11-13 12:50:00,51.78,51.85,51.78,51.84,11780.0,44.9174,44.9781,44.9174,44.9695,11780.0
2015-11-13 12:55:00,51.84,51.87,51.83,51.87,15680.0,44.9695,44.9955,44.9608,44.9955,15680.0
2015-11-13 13:00:00,51.87,51.92,51.85,51.91,13288.0,44.9955,45.0388,44.9781,45.0302,13288.0
2015-11-13 13:05:00,51.91,51.92,51.78,51.8,12804.0,45.0302,45.0388,44.9174,44.9348,12804.0
2015-11-13 13:10:00,51.8,51.82,51.76,51.77,14750.0,44.9348,44.9521,44.9001,44.9087,14750.0
2015-11-13 13:15:00,51.77,51.82,51.73,51.8,16968.0,44.9087,44.9521,44.874,44.9348,16968.0
2015-11-13 13:20:00,51.79,51.8,51.72,51.8,17681.0,44.9261,44.9348,44.8654,44.9348,17681.0
2015-11-13 13:25:00,51.8,51.86,51.8,51.86,21661.0,44.9348,44.9868,44.9348,44.9868,21661.0
2015-11-13 13:30:00,51.85,51.91,51.84,51.84,19749.0,44.9781,45.0302,44.9695,44.9695,19749.0
2015-11-13 13:35:00,51.84,51.84,51.71,51.75,15565.0,44.9695,44.9695,44.8567,44.8914,15565.0
2015-11-13 13:40:00,51.74,51.78,51.74,51.75,15683.0,44.8827,44.9174,44.8827,44.8914,15683.0
2015-11-13 13:45:00,51.75,51.84,51.75,51.77,28435.0,44.8914,44.9695,44.8914,44.9087,28435.0
2015-11-13 13:50:00,51.78,51.88,51.77,51.86,22464.0,44.9174,45.0042,44.9087,44.9868,22464.0
2015-11-13 13:55:00,51.86,51.87,51.77,51.78,18699.0,44.9868,44.9955,44.9087,44.9174,18699.0
2015-11-13 14:00:00,51.77,51.79,51.7,51.77,28957.0,44.9087,44.9261,44.848,44.9087,28957.0
2015-11-13 14:05:00,51.76,51.79,51.68,51.69,17806.0,44.9001,44.9261,44.8307,44.8393,17806.0
2015-11-13 14:10:00,51.69,51.78,51.66,51.76,26976.0,44.8393,44.9174,44.8133,44.9001,26976.0
2015-11-13 14:15:00,51.75,51.81,51.74,51.78,19636.0,44.8914,44.9434,44.8827,44.9174,19636.0
2015-11-13 14:20:00,51.79,51.84,51.78,51.8,30029.0,44.9261,44.9695,44.9174,44.9348,30029.0
2015-11-13 14:25:00,51.79,51.8,51.72,51.73,26917.0,44.9261,44.9348,44.8654,44.874,26917.0
2015-11-13 14:30:00,51.72,51.75,51.66,51.75,26824.0,44.8654,44.8914,44.8133,44.8914,26824.0
2015-11-13 14:35:00,51.76,51.79,51.71,51.74,22171.0,44.9001,44.9261,44.8567,44.8827,22171.0
2015-11-13 14:40:00,51.75,51.76,51.71,51.76,25559.0,44.8914,44.9001,44.8567,44.9001,25559.0
2015-11-13 14:45:00,51.77,51.77,51.66,51.68,26767.0,44.9087,44.9087,44.8133,44.8307,26767.0
2015-11-13 14:50:00,51.68,51.72,51.65,51.67,39856.0,44.8307,44.8654,44.8046,44.822,39856.0
2015-11-13 14:55:00,51.68,51.7,51.63,51.68,25306.0,44.8307,44.848,44.7873,44.8307,25306.0
2015-11-13 15:00:00,51.68,51.78,51.66,51.76,30502.0,44.8307,44.9174,44.8133,44.9001,30502.0
2015-11-13 15:05:00,51.75,51.8,51.71,51.78,28669.0,44.8914,44.9348,44.8567,44.9174,28669.0
2015-11-13 15:10:00,51.79,51.86,51.79,51.82,36356.0,44.9261,44.9868,44.9261,44.9521,36356.0
2015-11-13 15:15:00,51.82,51.83,51.73,51.73,50364.0,44.9521,44.9608,44.874,44.874,50364.0
2015-11-13 15:20:00,51.72,51.74,51.65,51.7,45331.0,44.8654,44.8827,44.8046,44.848,45331.0
2015-11-13 15:25:00,51.69,51.76,51.65,51.73,37278.0,44.8393,44.9001,44.8046,44.874,37278.0
2015-11-13 15:30:00,51.72,51.76,51.65,51.68,56827.0,44.8654,44.9001,44.8046,44.8307,56827.0
2015-11-13 15:35:00,51.68,51.75,51.67,51.73,42220.0,44.8307,44.8914,44.822,44.874,42220.0
2015-11-13 15:40:00,51.73,51.77,51.65,51.65,68289.0,44.874,44.9087,44.8046,44.8046,68289.0
2015-11-13 15:45:00,51.64,51.67,51.58,51.6,58573.0,44.796,44.822,44.7439,44.7613,58573.0
2015-11-13 15:50:00,51.61,51.64,51.57,51.58,73441.0,44.7699,44.796,44.7352,44.7439,73441.0
2015-11-13 15:55:00,51.58,51.62,51.54,51.57,111503.0,44.7439,44.7786,44.7092,44.7352,111503.0
2015-11-16 09:30:00,50.61,50.98,50.58,50.78,144343.0,43.9025,44.2234,43.8764,44.0499,144343.0
2015-11-16 09:35:00,50.79,50.81,50.23,50.25,120185.0,44.0586,44.076,43.5728,43.5902,120185.0
2015-11-16 09:40:00,50.25,50.33,50.09,50.32,93172.0,43.5902,43.6596,43.4514,43.6509,93172.0
2015-11-16 09:45:00,50.32,50.42,50.17,50.19,81956.0,43.6509,43.7376,43.5208,43.5381,81956.0
2015-11-16 09:50:00,50.2,50.3,50.14,50.15,93789.0,43.5468,43.6336,43.4948,43.5034,93789.0
2015-11-16 09:55:00,50.15,50.2,50.05,50.2,84881.0,43.5034,43.5468,43.4167,43.5468,84881.0
2015-11-16 10:00:00,50.19,50.25,50.12,50.22,80866.0,43.5381,43.5902,43.4774,43.5642,80866.0
2015-11-16 10:05:00,50.22,50.28,50.18,50.22,95064.0,43.5642,43.6162,43.5295,43.5642,95064.0
2015-11-16 10:10:00,50.22,50.23,50.0,50.07,106790.0,43.5642,43.5728,43.3733,43.434,106790.0
2015-11-16 10:15:00,50.07,50.17,50.06,50.16,35080.0,43.434,43.5208,43.4254,43.5121,35080.0
2015-11-16 10:20:00,50.16,50.28,50.13,50.23,58613.0,43.5121,43.6162,43.4861,43.5728,58613.0
2015-11-16 10:25:00,50.24,50.31,50.19,50.22,37799.0,43.5815,43.6422,43.5381,43.5642,37799.0
2015-11-16 10:30:00,50.21,50.22,50.02,50.04,58548.0,43.5555,43.5642,43.3907,43.408,58548.0
2015-11-16 10:35:00,50.04,50.16,50.0,50.16,35687.0,43.408,43.5121,43.3733,43.5121,35687.0
2015-11-16 10:40:00,50.15,50.16,49.93,49.98,72828.0,43.5034,43.5121,43.3126,43.356,72828.0
2015-11-16 10:45:00,49.98,50.08,49.93,49.94,73014.0,43.356,43.4427,43.3126,43.3213,73014.0
2015-11-16 10:50:00,49.94,50.0,49.87,49.87,52773.0,43.3213,43.3733,43.2605,43.2605,52773.0
2015-11-16 10:55:00,49.87,49.96,49.86,49.94,26174.0,43.2605,43.3386,43.2519,43.3213,26174.0
2015-11-16 11:00:00,49.93,50.11,49.93,50.01,38240.0,43.3126,43.4687,43.3126,43.382,38240.0
2015-11-16 11:05:00,50.01,50.12,50.0,50.09,26804.0,43.382,43.4774,43.3733,43.4514,26804.0
2015-11-16 11:10:00,50.1,50.12,49.93,49.99,41714.0,43.4601,43.4774,43.3126,43.3646,41714.0
2015-11-16 11:15:00,49.99,50.11,49.98,50.08,39461.0,43.3646,43.4687,43.356,43.4427,39461.0
2015-11-16 11:20:00,50.08,50.14,49.98,50.01,22994.0,43.4427,43.4948,43.356,43.382,22994.0
2015-11-16 11:25:00,50.02,50.04,49.92,49.94,38601.0,43.3907,43.408,43.3039,43.3213,38601.0
2015-11-16 11:30:00,49.95,50.03,49.94,49.96,32618.0,43.3299,43.3993,43.3213,43.3386,32618.0
2015-11-16 11:35:00,49.96,50.04,49.96,50.01,20480.0,43.3386,43.408,43.3386,43.382,20480.0
2015-11-16 11:40:00,50.01,50.05,49.95,49.96,17097.0,43.382,43.4167,43.3299,43.3386,17097.0
2015-11-16 11:45:00,49.94,50.12,49.92,50.11,37514.0,43.3213,43.4774,43.3039,43.4687,37514.0
2015-11-16 11:50:00,50.11,50.16,50.05,50.16,84245.0,43.4687,43.5121,43.4167,43.5121,84245.0
2015-11-16 11:55:00,50.17,50.21,50.14,50.19,25199.0,43.5208,43.5555,43.4948,43.5381,25199.0
2015-11-16 12:00:00,50.19,50.19,50.12,50.14,29375.0,43.5381,43.5381,43.4774,43.4948,29375.0
2015-11-16 12:05:00,50.14,50.18,50.06,50.07,135150.0,43.4948,43.5295,43.4254,43.434,135150.0
2015-11-16 12:10:00,50.07,50.1,50.02,50.04,28090.0,43.434,43.4601,43.3907,43.408,28090.0
2015-11-16 12:15:00,50.04,50.16,50.04,50.15,29535.0,43.408,43.5121,43.408,43.5034,29535.0
2015-11-16 12:20:00,50.15,50.18,50.15,50.15,36586.0,43.5034,43.5295,43.5034,43.5034,36586.0
2015-11-16 12:25:00,50.16,50.21,50.14,50.2,59546.0,43.5121,43.5555,43.4948,43.5468,59546.0
2015-11-16 12:30:00,50.21,50.3,50.2,50.24,69038.0,43.5555,43.6336,43.5468,43.5815,69038.0
2015-11-16 12:35:00,50.24,50.25,50.18,50.19,27922.0,43.5815,43.5902,43.5295,43.5381,27922.0
2015-11-16 12:40:00,50.18,50.2,50.15,50.15,67411.0,43.5295,43.5468,43.5034,43.5034,67411.0
2015-11-16 12:45:00,50.15,50.18,50.12,50.13,89021.0,43.5034,43.5295,43.4774,43.4861,89021.0
2015-11-16 12:50:00,50.13,50.16,50.1,50.14,35740.0,43.4861,43.5121,43.4601,43.4948,35740.0
2015-11-16 12:55:00,50.14,50.22,50.13,50.18,42532.0,43.4948,43.5642,43.4861,43.5295,42532.0
2015-11-16 13:00:00,50.18,50.22,50.15,50.19,31358.0,43.5295,43.5642,43.5034,43.5381,31358.0
2015-11-16 13:05:00,50.2,50.23,50.18,50.21,45745.0,43.5468,43.5728,43.5295,43.5555,45745.0
2015-11-16 13:10:00,50.21,50.23,50.18,50.21,33153.0,43.5555,43.5728,43.5295,43.5555,33153.0
2015-11-16 13:15:00,50.2,50.27,50.15,50.21,74375.0,43.5468,43.6075,43.5034,43.5555,74375.0
2015-11-16 13:20:00,50.22,50.29,50.19,50.25,69827.0,43.5642,43.6249,43.5381,43.5902,69827.0
2015-11-16 13:25:00,50.26,50.31,50.2,50.21,33181.0,43.5989,43.6422,43.5468,43.5555,33181.0
2015-11-16 13:30:00,50.21,50.23,50.19,50.2,21831.0,43.5555,43.5728,43.5381,43.5468,21831.0
2015-11-16 13:35:00,50.2,50.31,50.19,50.24,45987.0,43.5468,43.6422,43.5381,43.5815,45987.0
2015-11-16 13:40:00,50.24,50.31,50.23,50.3,39206.0,43.5815,43.6422,43.5728,43.6336,39206.0
2015-11-16 13:45:00,50.29,50.46,50.28,50.42,57038.0,43.6249,43.7723,43.6162,43.7376,57038.0
2015-11-16 13:50:00,50.43,50.51,50.39,50.5,56232.0,43.7463,43.8157,43.7116,43.807,56232.0
2015-11-16 13:55:00,50.49,50.52,50.43,50.48,56216.0,43.7984,43.8244,43.7463,43.7897,56216.0
2015-11-16 14:00:00,50.49,50.53,50.47,50.48,44354.0,43.7984,43.8331,43.781,43.7897,44354.0
2015-11-16 14:05:00,50.47,50.48,50.4,50.47,41672.0,43.781,43.7897,43.7203,43.781,41672.0
2015-11-16 14:10:00,50.47,50.55,50.45,50.52,39810.0,43.781,43.8504,43.7637,43.8244,39810.0
2015-11-16 14:15:00,50.52,50.53,50.45,50.47,40340.0,43.8244,43.8331,43.7637,43.781,40340.0
2015-11-16 14:20:00,50.47,50.55,50.43,50.51,48127.0,43.781,43.8504,43.7463,43.8157,48127.0
2015-11-16 14:25:00,50.51,50.51,50.44,50.5,34625.0,43.8157,43.8157,43.755,43.807,34625.0
2015-11-16 14:30:00,50.5,50.59,50.49,50.55,64556.0,43.807,43.8851,43.7984,43.8504,64556.0
2015-11-16 14:35:00,50.55,50.56,50.5,50.54,72445.0,43.8504,43.8591,43.807,43.8417,72445.0
2015-11-16 14:40:00,50.54,50.65,50.54,50.61,38044.0,43.8417,43.9372,43.8417,43.9025,38044.0
2015-11-16 14:45:00,50.61,50.63,50.58,50.6,27231.0,43.9025,43.9198,43.8764,43.8938,27231.0
2015-11-16 14:50:00,50.61,50.62,50.52,50.61,48176.0,43.9025,43.9111,43.8244,43.9025,48176.0
2015-11-16 14:55:00,50.61,50.69,50.6,50.69,57047.0,43.9025,43.9719,43.8938,43.9719,57047.0
2015-11-16 15:00:00,50.69,50.72,50.61,50.62,104540.0,43.9719,43.9979,43.9025,43.9111,104540.0
2015-11-16 15:05:00,50.62,50.65,50.57,50.6,125893.0,43.9111,43.9372,43.8678,43.8938,125893.0
2015-11-16 15:10:00,50.59,50.68,50.59,50.66,69460.0,43.8851,43.9632,43.8851,43.9458,69460.0
2015-11-16 15:15:00,50.66,50.69,50.64,50.65,67320.0,43.9458,43.9719,43.9285,43.9372,67320.0
2015-11-16 15:20:00,50.65,50.77,50.65,50.75,70897.0,43.9372,44.0413,43.9372,44.0239,70897.0
2015-11-16 15:25:00,50.76,50.79,50.74,50.77,65732.0,44.0326,44.0586,44.0152,44.0413,65732.0
2015-11-16 15:30:00,50.77,50.81,50.76,50.8,65587.0,44.0413,44.076,44.0326,44.0673,65587.0
2015-11-16 15:35:00,50.79,50.83,50.77,50.8,67767.0,44.0586,44.0933,44.0413,44.0673,67767.0
2015-11-16 15:40:00,50.8,50.82,50.7,50.72,86383.0,44.0673,44.0846,43.9805,43.9979,86383.0
2015-11-16 15:45:00,50.73,50.8,50.7,50.71,75189.0,44.0066,44.0673,43.9805,43.9892,75189.0
2015-11-16 15:50:00,50.71,50.76,50.69,50.74,86003.0,43.9892,44.0326,43.9719,44.0152,86003.0
2015-11-16 15:55:00,50.74,50.78,50.71,50.76,144394.0,44.0152,44.0499,43.9892,44.0326,144394.0
2015-11-17 09:30:00,51.1,51.4,51.09,51.33,50376.0,44.3275,44.5878,44.3189,44.527,50376.0
2015-11-17 09:35:00,51.3,51.35,51.04,51.24,64378.0,44.501,44.5444,44.2755,44.449,64378.0
2015-11-17 09:40:00,51.23,51.23,51.06,51.21,96733.0,44.4403,44.4403,44.2928,44.4229,96733.0
2015-11-17 09:45:00,51.2,51.2,51.07,51.09,65369.0,44.4143,44.4143,44.3015,44.3189,65369.0
2015-11-17 09:50:00,51.09,51.12,50.97,51.0,62052.0,44.3189,44.3449,44.2148,44.2408,62052.0
2015-11-17 09:55:00,51.0,51.0,50.94,50.96,28715.0,44.2408,44.2408,44.1887,44.2061,28715.0
2015-11-17 10:00:00,50.96,51.04,50.9,50.9,60910.0,44.2061,44.2755,44.154,44.154,60910.0
2015-11-17 10:05:00,50.9,50.92,50.8,50.86,65516.0,44.154,44.1714,44.0673,44.1193,65516.0
2015-11-17 10:10:00,50.86,50.86,50.76,50.77,46516.0,44.1193,44.1193,44.0326,44.0413,46516.0
2015-11-17 10:15:00,50.76,50.79,50.72,50.74,53372.0,44.0326,44.0586,43.9979,44.0152,53372.0
2015-11-17 10:20:00,50.74,50.86,50.72,50.84,63849.0,44.0152,44.1193,43.9979,44.102,63849.0
2015-11-17 10:25:00,50.84,50.87,50.83,50.83,43816.0,44.102,44.128,44.0933,44.0933,43816.0
2015-11-17 10:30:00,50.83,50.84,50.74,50.81,40904.0,44.0933,44.102,44.0152,44.076,40904.0
2015-11-17 10:35:00,50.8,50.95,50.8,50.93,37435.0,44.0673,44.1974,44.0673,44.1801,37435.0
2015-11-17 10:40:00,50.93,50.93,50.82,50.9,67450.0,44.1801,44.1801,44.0846,44.154,67450.0
2015-11-17 10:45:00,50.9,51.06,50.9,51.06,67152.0,44.154,44.2928,44.154,44.2928,67152.0
2015-11-17 10:50:00,51.05,51.05,50.95,51.02,46048.0,44.2842,44.2842,44.1974,44.2581,46048.0
2015-11-17 10:55:00,51.02,51.06,50.95,50.97,54093.0,44.2581,44.2928,44.1974,44.2148,54093.0
2015-11-17 11:00:00,50.96,50.97,50.88,50.95,16934.0,44.2061,44.2148,44.1367,44.1974,16934.0
2015-11-17 11:05:00,50.96,50.99,50.88,50.91,21477.0,44.2061,44.2321,44.1367,44.1627,21477.0
2015-11-17 11:10:00,50.91,50.98,50.89,50.97,22259.0,44.1627,44.2234,44.1454,44.2148,22259.0
2015-11-17 11:15:00,50.97,51.04,50.97,51.01,32831.0,44.2148,44.2755,44.2148,44.2495,32831.0
2015-11-17 11:20:00,51.0,51.02,50.96,50.96,22390.0,44.2408,44.2581,44.2061,44.2061,22390.0
2015-11-17 11:25:00,50.96,50.99,50.9,50.98,16399.0,44.2061,44.2321,44.154,44.2234,16399.0
2015-11-17 11:30:00,50.98,51.07,50.98,51.03,37313.0,44.2234,44.3015,44.2234,44.2668,37313.0
2015-11-17 11:35:00,51.03,51.04,50.97,50.98,22209.0,44.2668,44.2755,44.2148,44.2234,22209.0
2015-11-17 11:40:00,50.99,51.06,50.97,51.05,23433.0,44.2321,44.2928,44.2148,44.2842,23433.0
2015-11-17 11:45:00,51.05,51.06,50.99,50.99,19670.0,44.2842,44.2928,44.2321,44.2321,19670.0
2015-11-17 11:50:00,51.0,51.01,50.95,50.99,23716.0,44.2408,44.2495,44.1974,44.2321,23716.0
2015-11-17 11:55:00,50.99,51.07,50.98,51.07,17464.0,44.2321,44.3015,44.2234,44.3015,17464.0
2015-11-17 12:00:00,51.07,51.12,51.06,51.12,24770.0,44.3015,44.3449,44.2928,44.3449,24770.0
2015-11-17 12:05:00,51.12,51.2,51.11,51.19,27933.0,44.3449,44.4143,44.3362,44.4056,27933.0
2015-11-17 12:10:00,51.2,51.26,51.12,51.12,59441.0,44.4143,44.4663,44.3449,44.3449,59441.0
2015-11-17 12:15:00,51.13,51.15,51.12,51.13,22774.0,44.3536,44.3709,44.3449,44.3536,22774.0
2015-11-17 12:20:00,51.13,51.13,51.04,51.04,19279.0,44.3536,44.3536,44.2755,44.2755,19279.0
2015-11-17 12:25:00,51.05,51.1,51.02,51.03,20328.0,44.2842,44.3275,44.2581,44.2668,20328.0
2015-11-17 12:30:00,51.03,51.07,51.02,51.03,22900.0,44.2668,44.3015,44.2581,44.2668,22900.0
2015-11-17 12:35:00,51.03,51.04,50.95,50.98,23478.0,44.2668,44.2755,44.1974,44.2234,23478.0
2015-11-17 12:40:00,50.98,50.98,50.92,50.95,24947.0,44.2234,44.2234,44.1714,44.1974,24947.0
2015-11-17 12:45:00,50.95,50.95,50.87,50.91,23517.0,44.1974,44.1974,44.128,44.1627,23517.0
2015-11-17 12:50:00,50.91,50.95,50.91,50.91,24255.0,44.1627,44.1974,44.1627,44.1627,24255.0
2015-11-17 12:55:00,50.92,50.98,50.91,50.96,25146.0,44.1714,44.2234,44.1627,44.2061,25146.0
2015-11-17 13:00:00,50.96,51.1,50.94,51.09,20233.0,44.2061,44.3275,44.1887,44.3189,20233.0
2015-11-17 13:05:00,51.08,51.1,51.01,51.03,30129.0,44.3102,44.3275,44.2495,44.2668,30129.0
2015-11-17 13:10:00,51.03,51.1,51.02,51.1,20855.0,44.2668,44.3275,44.2581,44.3275,20855.0
2015-11-17 13:15:00,51.1,51.11,50.99,51.01,29962.0,44.3275,44.3362,44.2321,44.2495,29962.0
2015-11-17 13:20:00,51.01,51.03,50.93,50.93,20133.0,44.2495,44.2668,44.1801,44.1801,20133.0
2015-11-17 13:25:00,50.94,50.94,50.84,50.85,24920.0,44.1887,44.1887,44.102,44.1107,24920.0
2015-11-17 13:30:00,50.84,50.87,50.79,50.86,32009.0,44.102,44.128,44.0586,44.1193,32009.0
2015-11-17 13:35:00,50.86,50.86,50.81,50.85,27480.0,44.1193,44.1193,44.076,44.1107,27480.0
2015-11-17 13:40:00,50.84,50.84,50.77,50.78,46979.0,44.102,44.102,44.0413,44.0499,46979.0
2015-11-17 13:45:00,50.78,50.81,50.75,50.78,27133.0,44.0499,44.076,44.0239,44.0499,27133.0
2015-11-17 13:50:00,50.77,50.83,50.77,50.82,21571.0,44.0413,44.0933,44.0413,44.0846,21571.0
2015-11-17 13:55:00,50.82,50.82,50.77,50.82,27998.0,44.0846,44.0846,44.0413,44.0846,27998.0
2015-11-17 14:00:00,50.83,50.84,50.8,50.81,27275.0,44.0933,44.102,44.0673,44.076,27275.0
2015-11-17 14:05:00,50.81,51.05,50.81,51.04,31488.0,44.076,44.2842,44.076,44.2755,31488.0
2015-11-17 14:10:00,51.04,51.04,50.97,51.01,46550.0,44.2755,44.2755,44.2148,44.2495,46550.0
2015-11-17 14:15:00,51.01,51.07,50.96,50.98,55388.0,44.2495,44.3015,44.2061,44.2234,55388.0
2015-11-17 14:20:00,50.97,50.98,50.82,50.83,42991.0,44.2148,44.2234,44.0846,44.0933,42991.0
2015-11-17 14:25:00,50.83,50.83,50.68,50.7,40760.0,44.0933,44.0933,43.9632,43.9805,40760.0
2015-11-17 14:30:00,50.7,50.7,50.57,50.59,45768.0,43.9805,43.9805,43.8678,43.8851,45768.0
2015-11-17 14:35:00,50.59,50.6,50.46,50.51,94618.0,43.8851,43.8938,43.7723,43.8157,94618.0
2015-11-17 14:40:00,50.51,50.55,50.27,50.31,88061.0,43.8157,43.8504,43.6075,43.6422,88061.0
2015-11-17 14:45:00,50.3,50.33,50.21,50.3,79910.0,43.6336,43.6596,43.5555,43.6336,79910.0
2015-11-17 14:50:00,50.3,50.36,50.17,50.21,124107.0,43.6336,43.6856,43.5208,43.5555,124107.0
2015-11-17 14:55:00,50.2,50.35,50.18,50.32,82104.0,43.5468,43.6769,43.5295,43.6509,82104.0
2015-11-17 15:00:00,50.32,50.32,50.16,50.18,85683.0,43.6509,43.6509,43.5121,43.5295,85683.0
2015-11-17 15:05:00,50.18,50.2,50.14,50.16,120117.0,43.5295,43.5468,43.4948,43.5121,120117.0
2015-11-17 15:10:00,50.16,50.21,50.1,50.14,65331.0,43.5121,43.5555,43.4601,43.4948,65331.0
2015-11-17 15:15:00,50.14,50.17,50.07,50.1,81289.0,43.4948,43.5208,43.434,43.4601,81289.0
2015-11-17 15:20:00,50.09,50.23,50.07,50.14,91775.0,43.4514,43.5728,43.434,43.4948,91775.0
2015-11-17 15:25:00,50.15,50.21,50.13,50.18,70147.0,43.5034,43.5555,43.4861,43.5295,70147.0
2015-11-17 15:30:00,50.17,50.26,50.12,50.23,146154.0,43.5208,43.5989,43.4774,43.5728,146154.0
2015-11-17 15:35:00,50.23,50.3,50.18,50.2,106396.0,43.5728,43.6336,43.5295,43.5468,106396.0
2015-11-17 15:40:00,50.21,50.29,50.2,50.29,90289.0,43.5555,43.6249,43.5468,43.6249,90289.0
2015-11-17 15:45:00,50.29,50.32,50.22,50.28,101018.0,43.6249,43.6509,43.5642,43.6162,101018.0
2015-11-17 15:50:00,50.28,50.33,50.25,50.3,108734.0,43.6162,43.6596,43.5902,43.6336,108734.0
2015-11-17 15:55:00,50.3,50.31,50.21,50.23,176593.0,43.6336,43.6422,43.5555,43.5728,176593.0
2015-11-18 09:30:00,50.2,50.2,49.93,50.0,86870.0,43.8066,43.8066,43.571,43.6321,86870.0
2015-11-18 09:35:00,49.99,50.09,49.93,49.94,33378.0,43.6233,43.7106,43.571,43.5797,33378.0
2015-11-18 09:40:00,49.95,50.1,49.9,49.98,36358.0,43.5884,43.7193,43.5448,43.6146,36358.0
2015-11-18 09:45:00,49.99,50.27,49.99,50.26,41168.0,43.6233,43.8677,43.6233,43.8589,41168.0
2015-11-18 09:50:00,50.26,50.4,50.26,50.31,48271.0,43.8589,43.9811,43.8589,43.9026,48271.0
2015-11-18 09:55:00,50.31,50.33,50.18,50.19,31441.0,43.9026,43.92,43.7891,43.7979,31441.0
2015-11-18 10:00:00,50.18,50.27,50.15,50.26,35132.0,43.7891,43.8677,43.7629,43.8589,35132.0
2015-11-18 10:05:00,50.27,50.28,50.09,50.14,36906.0,43.8677,43.8764,43.7106,43.7542,36906.0
2015-11-18 10:10:00,50.13,50.13,49.95,49.95,68101.0,43.7455,43.7455,43.5884,43.5884,68101.0
2015-11-18 10:15:00,49.94,49.94,49.79,49.84,54050.0,43.5797,43.5797,43.4488,43.4924,54050.0
2015-11-18 10:20:00,49.84,50.03,49.83,50.01,22374.0,43.4924,43.6582,43.4837,43.6408,22374.0
2015-11-18 10:25:00,50.02,50.02,49.74,49.83,58244.0,43.6495,43.6495,43.4052,43.4837,58244.0
2015-11-18 10:30:00,49.82,49.97,49.81,49.88,96718.0,43.475,43.6059,43.4663,43.5273,96718.0
2015-11-18 10:35:00,49.86,49.97,49.84,49.91,50904.0,43.5099,43.6059,43.4924,43.5535,50904.0
2015-11-18 10:40:00,49.91,50.05,49.9,50.01,141845.0,43.5535,43.6757,43.5448,43.6408,141845.0
2015-11-18 10:45:00,50.01,50.08,49.98,50.07,37606.0,43.6408,43.7019,43.6146,43.6931,37606.0
2015-11-18 10:50:00,50.07,50.09,50.01,50.05,33287.0,43.6931,43.7106,43.6408,43.6757,33287.0
2015-11-18 10:55:00,50.05,50.05,49.95,50.02,36013.0,43.6757,43.6757,43.5884,43.6495,36013.0
2015-11-18 11:00:00,50.02,50.03,49.95,50.02,23348.0,43.6495,43.6582,43.5884,43.6495,23348.0
2015-11-18 11:05:00,50.02,50.07,49.98,50.02,47533.0,43.6495,43.6931,43.6146,43.6495,47533.0
2015-11-18 11:10:00,50.02,50.18,50.0,50.15,60545.0,43.6495,43.7891,43.6321,43.7629,60545.0
2015-11-18 11:15:00,50.15,50.2,50.11,50.11,43338.0,43.7629,43.8066,43.728,43.728,43338.0
2015-11-18 11:20:00,50.11,50.15,50.07,50.1,65349.0,43.728,43.7629,43.6931,43.7193,65349.0
2015-11-18 11:25:00,50.1,50.14,50.04,50.09,55976.0,43.7193,43.7542,43.667,43.7106,55976.0
2015-11-18 11:30:00,50.09,50.19,50.09,50.15,34143.0,43.7106,43.7979,43.7106,43.7629,34143.0
2015-11-18 11:35:00,50.15,50.23,50.14,50.18,44804.0,43.7629,43.8328,43.7542,43.7891,44804.0
2015-11-18 11:40:00,50.18,50.23,50.17,50.2,34524.0,43.7891,43.8328,43.7804,43.8066,34524.0
2015-11-18 11:45:00,50.2,50.27,50.19,50.21,54984.0,43.8066,43.8677,43.7979,43.8153,54984.0
2015-11-18 11:50:00,50.21,50.25,50.18,50.23,56919.0,43.8153,43.8502,43.7891,43.8328,56919.0
2015-11-18 11:55:00,50.23,50.3,50.19,50.29,60340.0,43.8328,43.8938,43.7979,43.8851,60340.0
2015-11-18 12:00:00,50.28,50.29,50.2,50.22,34168.0,43.8764,43.8851,43.8066,43.824,34168.0
2015-11-18 12:05:00,50.22,50.24,50.14,50.15,33600.0,43.824,43.8415,43.7542,43.7629,33600.0
2015-11-18 12:10:00,50.15,50.16,50.08,50.11,48865.0,43.7629,43.7717,43.7019,43.728,48865.0
2015-11-18 12:15:00,50.11,50.12,50.07,50.1,79750.0,43.728,43.7368,43.6931,43.7193,79750.0
2015-11-18 12:20:00,50.1,50.12,50.08,50.11,35535.0,43.7193,43.7368,43.7019,43.728,35535.0
2015-11-18 12:25:00,50.11,50.12,50.08,50.11,43263.0,43.728,43.7368,43.7019,43.728,43263.0
2015-11-18 12:30:00,50.11,50.11,50.06,50.1,50870.0,43.728,43.728,43.6844,43.7193,50870.0
2015-11-18 12:35:00,50.1,50.11,49.99,50.01,158580.0,43.7193,43.728,43.6233,43.6408,158580.0
2015-11-18 12:40:00,50.01,50.13,50.0,50.08,48654.0,43.6408,43.7455,43.6321,43.7019,48654.0
2015-11-18 12:45:00,50.09,50.1,50.07,50.07,28409.0,43.7106,43.7193,43.6931,43.6931,28409.0
2015-11-18 12:50:00,50.08,50.1,50.06,50.09,42562.0,43.7019,43.7193,43.6844,43.7106,42562.0
2015-11-18 12:55:00,50.09,50.11,50.06,50.09,35227.0,43.7106,43.728,43.6844,43.7106,35227.0
2015-11-18 13:00:00,50.09,50.09,50.0,50.01,33763.0,43.7106,43.7106,43.6321,43.6408,33763.0
2015-11-18 13:05:00,50.01,50.1,50.01,50.09,18347.0,43.6408,43.7193,43.6408,43.7106,18347.0
2015-11-18 13:10:00,50.1,50.16,50.09,50.15,25454.0,43.7193,43.7717,43.7106,43.7629,25454.0
2015-11-18 13:15:00,50.16,50.19,50.13,50.13,28637.0,43.7717,43.7979,43.7455,43.7455,28637.0
2015-11-18 13:20:00,50.14,50.15,50.09,50.1,36080.0,43.7542,43.7629,43.7106,43.7193,36080.0
2015-11-18 13:25:00,50.1,50.12,50.05,50.05,44336.0,43.7193,43.7368,43.6757,43.6757,44336.0
2015-11-18 13:30:00,50.05,50.06,49.99,50.0,28256.0,43.6757,43.6844,43.6233,43.6321,28256.0
2015-11-18 13:35:00,50.0,50.02,49.98,50.0,44118.0,43.6321,43.6495,43.6146,43.6321,44118.0
2015-11-18 13:40:00,50.0,50.01,49.98,50.0,42845.0,43.6321,43.6408,43.6146,43.6321,42845.0
2015-11-18 13:45:00,50.0,50.05,49.99,50.02,43690.0,43.6321,43.6757,43.6233,43.6495,43690.0
2015-11-18 13:50:00,50.03,50.03,49.99,50.0,38523.0,43.6582,43.6582,43.6233,43.6321,38523.0
2015-11-18 13:55:00,50.0,50.01,49.97,49.99,31889.0,43.6321,43.6408,43.6059,43.6233,31889.0
2015-11-18 14:00:00,49.99,50.01,49.89,49.9,97997.0,43.6233,43.6408,43.5361,43.5448,97997.0
2015-11-18 14:05:00,49.9,50.01,49.9,50.01,87903.0,43.5448,43.6408,43.5448,43.6408,87903.0
2015-11-18 14:10:00,50.02,50.03,49.93,49.97,102222.0,43.6495,43.6582,43.571,43.6059,102222.0
2015-11-18 14:15:00,49.97,49.99,49.94,49.95,50116.0,43.6059,43.6233,43.5797,43.5884,50116.0
2015-11-18 14:20:00,49.94,50.04,49.94,50.04,46816.0,43.5797,43.667,43.5797,43.667,46816.0
2015-11-18 14:25:00,50.05,50.05,49.97,50.0,61310.0,43.6757,43.6757,43.6059,43.6321,61310.0
2015-11-18 14:30:00,49.99,50.02,49.92,49.96,47430.0,43.6233,43.6495,43.5622,43.5971,47430.0
2015-11-18 14:35:00,49.96,50.01,49.95,49.98,31111.0,43.5971,43.6408,43.5884,43.6146,31111.0
2015-11-18 14:40:00,49.99,50.12,49.98,50.1,38215.0,43.6233,43.7368,43.6146,43.7193,38215.0
2015-11-18 14:45:00,50.11,50.13,50.07,50.09,43874.0,43.728,43.7455,43.6931,43.7106,43874.0
2015-11-18 14:50:00,50.09,50.16,50.08,50.09,65551.0,43.7106,43.7717,43.7019,43.7106,65551.0
2015-11-18 14:55:00,50.09,50.1,50.04,50.09,71034.0,43.7106,43.7193,43.667,43.7106,71034.0
2015-11-18 15:00:00,50.09,50.14,50.06,50.08,61049.0,43.7106,43.7542,43.6844,43.7019,61049.0
2015-11-18 15:05:00,50.08,50.09,50.02,50.02,62025.0,43.7019,43.7106,43.6495,43.6495,62025.0
2015-11-18 15:10:00,50.02,50.12,50.0,50.12,35855.0,43.6495,43.7368,43.6321,43.7368,35855.0
2015-11-18 15:15:00,50.13,50.14,50.09,50.11,47043.0,43.7455,43.7542,43.7106,43.728,47043.0
2015-11-18 15:20:00,50.11,50.13,50.09,50.09,56914.0,43.728,43.7455,43.7106,43.7106,56914.0
2015-11-18 15:25:00,50.09,50.13,50.09,50.11,42932.0,43.7106,43.7455,43.7106,43.728,42932.0
2015-11-18 15:30:00,50.12,50.14,50.09,50.14,60133.0,43.7368,43.7542,43.7106,43.7542,60133.0
2015-11-18 15:35:00,50.14,50.19,50.12,50.19,110168.0,43.7542,43.7979,43.7368,43.7979,110168.0
2015-11-18 15:40:00,50.18,50.19,50.16,50.17,48873.0,43.7891,43.7979,43.7717,43.7804,48873.0
2015-11-18 15:45:00,50.17,50.24,50.17,50.21,60140.0,43.7804,43.8415,43.7804,43.8153,60140.0
2015-11-18 15:50:00,50.21,50.31,50.21,50.3,67062.0,43.8153,43.9026,43.8153,43.8938,67062.0
2015-11-18 15:55:00,50.31,50.32,50.27,50.29,127896.0,43.9026,43.9113,43.8677,43.8851,127896.0
2015-11-19 09:30:00,50.94,51.0,50.7,50.78,190937.0,44.4523,44.5047,44.2429,44.3127,190937.0
2015-11-19 09:35:00,50.79,50.8,50.6,50.62,118971.0,44.3214,44.3302,44.1556,44.1731,118971.0
2015-11-19 09:40:00,50.63,50.99,50.63,50.99,77338.0,44.1818,44.496,44.1818,44.496,77338.0
2015-11-19 09:45:00,51.01,51.07,50.93,50.95,38341.0,44.5134,44.5658,44.4436,44.4611,38341.0
2015-11-19 09:50:00,50.95,50.98,50.91,50.95,45191.0,44.4611,44.4872,44.4262,44.4611,45191.0
2015-11-19 09:55:00,50.95,50.98,50.93,50.96,87572.0,44.4611,44.4872,44.4436,44.4698,87572.0
2015-11-19 10:00:00,50.97,50.99,50.92,50.93,65328.0,44.4785,44.496,44.4349,44.4436,65328.0
2015-11-19 10:05:00,50.94,51.12,50.93,51.11,81250.0,44.4523,44.6094,44.4436,44.6007,81250.0
2015-11-19 10:10:00,51.11,51.13,50.96,50.97,91925.0,44.6007,44.6181,44.4698,44.4785,91925.0
2015-11-19 10:15:00,50.96,51.02,50.92,50.98,43257.0,44.4698,44.5221,44.4349,44.4872,43257.0
2015-11-19 10:20:00,50.98,51.06,50.95,51.05,56652.0,44.4872,44.5571,44.4611,44.5483,56652.0
2015-11-19 10:25:00,51.06,51.15,51.03,51.07,32732.0,44.5571,44.6356,44.5309,44.5658,32732.0
2015-11-19 10:30:00,51.08,51.12,51.04,51.09,59083.0,44.5745,44.6094,44.5396,44.5832,59083.0
2015-11-19 10:35:00,51.09,51.14,51.07,51.08,31903.0,44.5832,44.6269,44.5658,44.5745,31903.0
2015-11-19 10:40:00,51.08,51.2,51.07,51.16,59313.0,44.5745,44.6792,44.5658,44.6443,59313.0
2015-11-19 10:45:00,51.17,51.21,51.15,51.19,43423.0,44.653,44.6879,44.6356,44.6705,43423.0
2015-11-19 10:50:00,51.19,51.2,51.16,51.18,52189.0,44.6705,44.6792,44.6443,44.6618,52189.0
2015-11-19 10:55:00,51.18,51.23,51.17,51.21,82194.0,44.6618,44.7054,44.653,44.6879,82194.0
2015-11-19 11:00:00,51.2,51.2,51.09,51.12,68157.0,44.6792,44.6792,44.5832,44.6094,68157.0
2015-11-19 11:05:00,51.12,51.18,51.11,51.13,102790.0,44.6094,44.6618,44.6007,44.6181,102790.0
2015-11-19 11:10:00,51.13,51.13,51.1,51.13,85853.0,44.6181,44.6181,44.592,44.6181,85853.0
2015-11-19 11:15:00,51.14,51.19,51.11,51.19,18384.0,44.6269,44.6705,44.6007,44.6705,18384.0
2015-11-19 11:20:00,51.2,51.29,51.18,51.28,25792.0,44.6792,44.7578,44.6618,44.749,25792.0
2015-11-19 11:25:00,51.28,51.36,51.26,51.34,28886.0,44.749,44.8188,44.7316,44.8014,28886.0
2015-11-19 11:30:00,51.34,51.35,51.25,51.26,35380.0,44.8014,44.8101,44.7229,44.7316,35380.0
2015-11-19 11:35:00,51.27,51.3,51.25,51.28,63498.0,44.7403,44.7665,44.7229,44.749,63498.0
2015-11-19 11:40:00,51.28,51.33,51.27,51.32,31179.0,44.749,44.7927,44.7403,44.7839,31179.0
2015-11-19 11:45:00,51.32,51.37,51.29,51.29,35032.0,44.7839,44.8276,44.7578,44.7578,35032.0
2015-11-19 11:50:00,51.29,51.31,51.26,51.29,24121.0,44.7578,44.7752,44.7316,44.7578,24121.0
2015-11-19 11:55:00,51.3,51.31,51.23,51.24,54596.0,44.7665,44.7752,44.7054,44.7141,54596.0
2015-11-19 12:00:00,51.23,51.3,51.22,51.29,35690.0,44.7054,44.7665,44.6967,44.7578,35690.0
2015-11-19 12:05:00,51.3,51.34,51.29,51.34,55098.0,44.7665,44.8014,44.7578,44.8014,55098.0
2015-11-19 12:10:00,51.33,51.36,51.22,51.22,54076.0,44.7927,44.8188,44.6967,44.6967,54076.0
2015-11-19 12:15:00,51.22,51.25,51.21,51.22,31713.0,44.6967,44.7229,44.6879,44.6967,31713.0
2015-11-19 12:20:00,51.21,51.26,51.21,51.26,32122.0,44.6879,44.7316,44.6879,44.7316,32122.0
2015-11-19 12:25:00,51.26,51.32,51.25,51.32,42113.0,44.7316,44.7839,44.7229,44.7839,42113.0
2015-11-19 12:30:00,51.31,51.33,51.29,51.3,30629.0,44.7752,44.7927,44.7578,44.7665,30629.0
2015-11-19 12:35:00,51.3,51.36,51.29,51.34,32528.0,44.7665,44.8188,44.7578,44.8014,32528.0
2015-11-19 12:40:00,51.34,51.37,51.34,51.35,23057.0,44.8014,44.8276,44.8014,44.8101,23057.0
2015-11-19 12:45:00,51.36,51.42,51.35,51.39,25539.0,44.8188,44.8712,44.8101,44.845,25539.0
2015-11-19 12:50:00,51.4,51.47,51.39,51.46,25489.0,44.8538,44.9148,44.845,44.9061,25489.0
2015-11-19 12:55:00,51.46,51.47,51.4,51.44,26406.0,44.9061,44.9148,44.8538,44.8887,26406.0
2015-11-19 13:00:00,51.44,51.49,51.44,51.48,65113.0,44.8887,44.9323,44.8887,44.9236,65113.0
2015-11-19 13:05:00,51.48,51.54,51.48,51.53,25005.0,44.9236,44.9759,44.9236,44.9672,25005.0
2015-11-19 13:10:00,51.54,51.59,51.52,51.59,57665.0,44.9759,45.0196,44.9585,45.0196,57665.0
2015-11-19 13:15:00,51.59,51.61,51.58,51.6,18914.0,45.0196,45.037,45.0108,45.0283,18914.0
2015-11-19 13:20:00,51.6,51.66,51.59,51.65,35917.0,45.0283,45.0806,45.0196,45.0719,35917.0
2015-11-19 13:25:00,51.64,51.67,51.62,51.64,22694.0,45.0632,45.0894,45.0457,45.0632,22694.0
2015-11-19 13:30:00,51.63,51.65,51.58,51.63,17396.0,45.0545,45.0719,45.0108,45.0545,17396.0
2015-11-19 13:35:00,51.62,51.64,51.54,51.56,27158.0,45.0457,45.0632,44.9759,44.9934,27158.0
2015-11-19 13:40:00,51.56,51.57,51.51,51.52,17113.0,44.9934,45.0021,44.9497,44.9585,17113.0
2015-11-19 13:45:00,51.51,51.58,51.5,51.55,24068.0,44.9497,45.0108,44.941,44.9846,24068.0
2015-11-19 13:50:00,51.55,51.62,51.54,51.6,32157.0,44.9846,45.0457,44.9759,45.0283,32157.0
2015-11-19 13:55:00,51.6,51.61,51.55,51.55,62606.0,45.0283,45.037,44.9846,44.9846,62606.0
2015-11-19 14:00:00,51.55,51.57,51.43,51.46,61421.0,44.9846,45.0021,44.8799,44.9061,61421.0
2015-11-19 14:05:00,51.46,51.52,51.45,51.48,33468.0,44.9061,44.9585,44.8974,44.9236,33468.0
2015-11-19 14:10:00,51.49,51.49,51.42,51.45,54969.0,44.9323,44.9323,44.8712,44.8974,54969.0
2015-11-19 14:15:00,51.44,51.5,51.44,51.48,45133.0,44.8887,44.941,44.8887,44.9236,45133.0
2015-11-19 14:20:00,51.48,51.52,51.45,51.5,59530.0,44.9236,44.9585,44.8974,44.941,59530.0
2015-11-19 14:25:00,51.49,51.54,51.47,51.51,33061.0,44.9323,44.9759,44.9148,44.9497,33061.0
2015-11-19 14:30:00,51.51,51.63,51.5,51.55,66511.0,44.9497,45.0545,44.941,44.9846,66511.0
2015-11-19 14:35:00,51.55,51.6,51.54,51.58,53927.0,44.9846,45.0283,44.9759,45.0108,53927.0
2015-11-19 14:40:00,51.59,51.6,51.56,51.57,32587.0,45.0196,45.0283,44.9934,45.0021,32587.0
2015-11-19 14:45:00,51.57,51.62,51.55,51.61,28107.0,45.0021,45.0457,44.9846,45.037,28107.0
2015-11-19 14:50:00,51.61,51.68,51.61,51.62,29933.0,45.037,45.0981,45.037,45.0457,29933.0
2015-11-19 14:55:00,51.62,51.65,51.59,51.6,30777.0,45.0457,45.0719,45.0196,45.0283,30777.0
2015-11-19 15:00:00,51.59,51.62,51.57,51.61,40509.0,45.0196,45.0457,45.0021,45.037,40509.0
2015-11-19 15:05:00,51.61,51.61,51.56,51.58,89195.0,45.037,45.037,44.9934,45.0108,89195.0
2015-11-19 15:10:00,51.59,51.59,51.53,51.56,75473.0,45.0196,45.0196,44.9672,44.9934,75473.0
2015-11-19 15:15:00,51.55,51.57,51.5,51.54,75099.0,44.9846,45.0021,44.941,44.9759,75099.0
2015-11-19 15:20:00,51.53,51.6,51.53,51.6,80133.0,44.9672,45.0283,44.9672,45.0283,80133.0
2015-11-19 15:25:00,51.6,51.65,51.57,51.61,53919.0,45.0283,45.0719,45.0021,45.037,53919.0
2015-11-19 15:30:00,51.6,51.63,51.59,51.59,59149.0,45.0283,45.0545,45.0196,45.0196,59149.0
2015-11-19 15:35:00,51.6,51.6,51.56,51.58,47847.0,45.0283,45.0283,44.9934,45.0108,47847.0
2015-11-19 15:40:00,51.57,51.59,51.55,51.56,85180.0,45.0021,45.0196,44.9846,44.9934,85180.0
2015-11-19 15:45:00,51.56,51.57,51.52,51.53,98024.0,44.9934,45.0021,44.9585,44.9672,98024.0
2015-11-19 15:50:00,51.52,51.54,51.22,51.5,1406255.0,44.9585,44.9759,44.6967,44.941,1406255.0
2015-11-19 15:55:00,51.5,51.56,51.49,51.53,345515.0,44.941,44.9934,44.9323,44.9672,345515.0
2015-11-20 09:30:00,51.72,51.88,51.54,51.78,262297.0,45.133,45.2726,44.9759,45.1854,262297.0
2015-11-20 09:35:00,51.78,51.92,51.7,51.88,119346.0,45.1854,45.3075,45.1155,45.2726,119346.0
2015-11-20 09:40:00,51.88,51.89,51.74,51.84,34758.0,45.2726,45.2813,45.1504,45.2377,34758.0
2015-11-20 09:45:00,51.85,51.93,51.8,51.9,57742.0,45.2464,45.3162,45.2028,45.2901,57742.0
2015-11-20 09:50:00,51.91,51.94,51.81,51.83,43840.0,45.2988,45.325,45.2115,45.229,43840.0
2015-11-20 09:55:00,51.83,51.86,51.78,51.84,153732.0,45.229,45.2552,45.1854,45.2377,153732.0
2015-11-20 10:00:00,51.83,51.84,51.71,51.72,50691.0,45.229,45.2377,45.1243,45.133,50691.0
2015-11-20 10:05:00,51.72,51.75,51.7,51.74,106355.0,45.133,45.1592,45.1155,45.1504,106355.0
2015-11-20 10:10:00,51.74,51.8,51.68,51.7,173026.0,45.1504,45.2028,45.0981,45.1155,173026.0
2015-11-20 10:15:00,51.71,51.78,51.7,51.76,82529.0,45.1243,45.1854,45.1155,45.1679,82529.0
2015-11-20 10:20:00,51.77,51.79,51.72,51.78,28218.0,45.1766,45.1941,45.133,45.1854,28218.0
2015-11-20 10:25:00,51.78,51.82,51.72,51.72,55656.0,45.1854,45.2203,45.133,45.133,55656.0
2015-11-20 10:30:00,51.73,51.74,51.7,51.7,14708.0,45.1417,45.1504,45.1155,45.1155,14708.0
2015-11-20 10:35:00,51.71,51.73,51.69,51.7,24826.0,45.1243,45.1417,45.1068,45.1155,24826.0
2015-11-20 10:40:00,51.7,51.75,51.66,51.66,122571.0,45.1155,45.1592,45.0806,45.0806,122571.0
2015-11-20 10:45:00,51.66,51.67,51.6,51.65,48428.0,45.0806,45.0894,45.0283,45.0719,48428.0
2015-11-20 10:50:00,51.66,51.68,51.6,51.6,85514.0,45.0806,45.0981,45.0283,45.0283,85514.0
2015-11-20 10:55:00,51.6,51.64,51.57,51.59,196715.0,45.0283,45.0632,45.0021,45.0196,196715.0
2015-11-20 11:00:00,51.59,51.62,51.55,51.58,41165.0,45.0196,45.0457,44.9846,45.0108,41165.0
2015-11-20 11:05:00,51.57,51.59,51.54,51.54,42592.0,45.0021,45.0196,44.9759,44.9759,42592.0
2015-11-20 11:10:00,51.55,51.57,51.53,51.53,32061.0,44.9846,45.0021,44.9672,44.9672,32061.0
2015-11-20 11:15:00,51.53,51.54,51.49,51.53,83931.0,44.9672,44.9759,44.9323,44.9672,83931.0
2015-11-20 11:20:00,51.51,51.52,51.48,51.48,35486.0,44.9497,44.9585,44.9236,44.9236,35486.0
2015-11-20 11:25:00,51.48,51.55,51.44,51.44,288891.0,44.9236,44.9846,44.8887,44.8887,288891.0
2015-11-20 11:30:00,51.44,51.48,51.41,51.47,52678.0,44.8887,44.9236,44.8625,44.9148,52678.0
2015-11-20 11:35:00,51.47,51.52,51.45,51.48,29495.0,44.9148,44.9585,44.8974,44.9236,29495.0
2015-11-20 11:40:00,51.49,51.63,51.48,51.61,32755.0,44.9323,45.0545,44.9236,45.037,32755.0
2015-11-20 11:45:00,51.61,51.61,51.55,51.56,16288.0,45.037,45.037,44.9846,44.9934,16288.0
2015-11-20 11:50:00,51.57,51.57,51.52,51.55,15997.0,45.0021,45.0021,44.9585,44.9846,15997.0
2015-11-20 11:55:00,51.56,51.63,51.55,51.62,23452.0,44.9934,45.0545,44.9846,45.0457,23452.0
2015-11-20 12:00:00,51.62,51.67,51.6,51.66,18318.0,45.0457,45.0894,45.0283,45.0806,18318.0
2015-11-20 12:05:00,51.67,51.7,51.64,51.64,47818.0,45.0894,45.1155,45.0632,45.0632,47818.0
2015-11-20 12:10:00,51.64,51.66,51.61,51.65,13714.0,45.0632,45.0806,45.037,45.0719,13714.0
2015-11-20 12:15:00,51.65,51.75,51.64,51.74,59615.0,45.0719,45.1592,45.0632,45.1504,59615.0
2015-11-20 12:20:00,51.74,51.81,51.72,51.8,15897.0,45.1504,45.2115,45.133,45.2028,15897.0
2015-11-20 12:25:00,51.8,51.82,51.68,51.69,42991.0,45.2028,45.2203,45.0981,45.1068,42991.0
2015-11-20 12:30:00,51.68,51.73,51.55,51.56,71167.0,45.0981,45.1417,44.9846,44.9934,71167.0
2015-11-20 12:35:00,51.56,51.66,51.55,51.6,52527.0,44.9934,45.0806,44.9846,45.0283,52527.0
2015-11-20 12:40:00,51.6,51.64,51.6,51.61,27838.0,45.0283,45.0632,45.0283,45.037,27838.0
2015-11-20 12:45:00,51.6,51.61,51.57,51.57,20657.0,45.0283,45.037,45.0021,45.0021,20657.0
2015-11-20 12:50:00,51.57,51.66,51.57,51.65,17650.0,45.0021,45.0806,45.0021,45.0719,17650.0
2015-11-20 12:55:00,51.66,51.72,51.66,51.69,15141.0,45.0806,45.133,45.0806,45.1068,15141.0
2015-11-20 13:00:00,51.7,51.75,51.68,51.73,22251.0,45.1155,45.1592,45.0981,45.1417,22251.0
2015-11-20 13:05:00,51.74,51.75,51.72,51.72,26444.0,45.1504,45.1592,45.133,45.133,26444.0
2015-11-20 13:10:00,51.72,51.73,51.65,51.69,26831.0,45.133,45.1417,45.0719,45.1068,26831.0
2015-11-20 13:15:00,51.69,51.71,51.67,51.7,18495.0,45.1068,45.1243,45.0894,45.1155,18495.0
2015-11-20 13:20:00,51.7,51.73,51.68,51.73,25630.0,45.1155,45.1417,45.0981,45.1417,25630.0
2015-11-20 13:25:00,51.72,51.73,51.66,51.68,39336.0,45.133,45.1417,45.0806,45.0981,39336.0
2015-11-20 13:30:00,51.68,51.68,51.6,51.64,28694.0,45.0981,45.0981,45.0283,45.0632,28694.0
2015-11-20 13:35:00,51.63,51.64,51.54,51.6,18233.0,45.0545,45.0632,44.9759,45.0283,18233.0
2015-11-20 13:40:00,51.6,51.65,51.58,51.59,27467.0,45.0283,45.0719,45.0108,45.0196,27467.0
2015-11-20 13:45:00,51.59,51.7,51.59,51.69,15056.0,45.0196,45.1155,45.0196,45.1068,15056.0
2015-11-20 13:50:00,51.68,51.75,51.66,51.73,23390.0,45.0981,45.1592,45.0806,45.1417,23390.0
2015-11-20 13:55:00,51.72,51.74,51.69,51.73,32726.0,45.133,45.1504,45.1068,45.1417,32726.0
2015-11-20 14:00:00,51.72,51.78,51.72,51.78,16081.0,45.133,45.1854,45.133,45.1854,16081.0
2015-11-20 14:05:00,51.78,51.81,51.76,51.8,23810.0,45.1854,45.2115,45.1679,45.2028,23810.0
2015-11-20 14:10:00,51.8,51.81,51.73,51.73,46950.0,45.2028,45.2115,45.1417,45.1417,46950.0
2015-11-20 14:15:00,51.74,51.74,51.67,51.71,20421.0,45.1504,45.1504,45.0894,45.1243,20421.0
2015-11-20 14:20:00,51.72,51.74,51.69,51.7,16407.0,45.133,45.1504,45.1068,45.1155,16407.0
2015-11-20 14:25:00,51.71,51.76,51.71,51.75,13961.0,45.1243,45.1679,45.1243,45.1592,13961.0
2015-11-20 14:30:00,51.76,51.78,51.72,51.76,25932.0,45.1679,45.1854,45.133,45.1679,25932.0
2015-11-20 14:35:00,51.74,51.75,51.72,51.73,31376.0,45.1504,45.1592,45.133,45.1417,31376.0
2015-11-20 14:40:00,51.72,51.74,51.72,51.73,20409.0,45.133,45.1504,45.133,45.1417,20409.0
2015-11-20 14:45:00,51.73,51.76,51.72,51.73,25824.0,45.1417,45.1679,45.133,45.1417,25824.0
2015-11-20 14:50:00,51.73,51.73,51.65,51.68,25840.0,45.1417,45.1417,45.0719,45.0981,25840.0
2015-11-20 14:55:00,51.66,51.67,51.59,51.59,16414.0,45.0806,45.0894,45.0196,45.0196,16414.0
2015-11-20 15:00:00,51.59,51.63,51.53,51.55,33314.0,45.0196,45.0545,44.9672,44.9846,33314.0
2015-11-20 15:05:00,51.55,51.63,51.53,51.61,30313.0,44.9846,45.0545,44.9672,45.037,30313.0
2015-11-20 15:10:00,51.61,51.7,51.6,51.7,21147.0,45.037,45.1155,45.0283,45.1155,21147.0
2015-11-20 15:15:00,51.7,51.71,51.63,51.65,33806.0,45.1155,45.1243,45.0545,45.0719,33806.0
2015-11-20 15:20:00,51.65,51.71,51.65,51.69,37385.0,45.0719,45.1243,45.0719,45.1068,37385.0
2015-11-20 15:25:00,51.7,51.75,51.69,51.74,24760.0,45.1155,45.1592,45.1068,45.1504,24760.0
2015-11-20 15:30:00,51.75,51.77,51.7,51.72,54380.0,45.1592,45.1766,45.1155,45.133,54380.0
2015-11-20 15:35:00,51.73,51.74,51.66,51.69,57408.0,45.1417,45.1504,45.0806,45.1068,57408.0
2015-11-20 15:40:00,51.69,51.71,51.63,51.64,40033.0,45.1068,45.1243,45.0545,45.0632,40033.0
2015-11-20 15:45:00,51.64,51.65,51.59,51.61,64262.0,45.0632,45.0719,45.0196,45.037,64262.0
2015-11-20 15:50:00,51.61,51.64,51.54,51.54,111694.0,45.037,45.0632,44.9759,44.9759,111694.0
2015-11-20 15:55:00,51.55,51.59,51.54,51.58,125570.0,44.9846,45.0196,44.9759,45.0108,125570.0
2015-11-23 09:30:00,51.36,51.53,51.33,51.49,42686.0,44.8188,44.9672,44.7927,44.9323,42686.0
2015-11-23 09:35:00,51.49,51.51,51.37,51.39,50989.0,44.9323,44.9497,44.8276,44.845,50989.0
2015-11-23 09:40:00,51.4,51.53,51.38,51.49,26111.0,44.8538,44.9672,44.8363,44.9323,26111.0
2015-11-23 09:45:00,51.49,51.66,51.47,51.66,37986.0,44.9323,45.0806,44.9148,45.0806,37986.0
2015-11-23 09:50:00,51.67,51.69,51.52,51.53,33505.0,45.0894,45.1068,44.9585,44.9672,33505.0
2015-11-23 09:55:00,51.52,51.55,51.48,51.5,20544.0,44.9585,44.9846,44.9236,44.941,20544.0
2015-11-23 10:00:00,51.5,51.59,51.49,51.53,15206.0,44.941,45.0196,44.9323,44.9672,15206.0
2015-11-23 10:05:00,51.53,51.67,51.53,51.67,23084.0,44.9672,45.0894,44.9672,45.0894,23084.0
2015-11-23 10:10:00,51.66,51.69,51.57,51.61,16428.0,45.0806,45.1068,45.0021,45.037,16428.0
2015-11-23 10:15:00,51.62,51.66,51.56,51.58,18479.0,45.0457,45.0806,44.9934,45.0108,18479.0
2015-11-23 10:20:00,51.58,51.59,51.4,51.41,39052.0,45.0108,45.0196,44.8538,44.8625,39052.0
2015-11-23 10:25:00,51.42,51.43,51.3,51.3,17200.0,44.8712,44.8799,44.7665,44.7665,17200.0
2015-11-23 10:30:00,51.32,51.35,51.29,51.35,17616.0,44.7839,44.8101,44.7578,44.8101,17616.0
2015-11-23 10:35:00,51.35,51.49,51.34,51.48,70345.0,44.8101,44.9323,44.8014,44.9236,70345.0
2015-11-23 10:40:00,51.48,51.48,51.42,51.45,20256.0,44.9236,44.9236,44.8712,44.8974,20256.0
2015-11-23 10:45:00,51.45,51.46,51.39,51.46,60291.0,44.8974,44.9061,44.845,44.9061,60291.0
2015-11-23 10:50:00,51.46,51.5,51.43,51.44,55407.0,44.9061,44.941,44.8799,44.8887,55407.0
2015-11-23 10:55:00,51.43,51.45,51.36,51.4,22964.0,44.8799,44.8974,44.8188,44.8538,22964.0
2015-11-23 11:00:00,51.4,51.43,51.38,51.38,12905.0,44.8538,44.8799,44.8363,44.8363,12905.0
2015-11-23 11:05:00,51.38,51.41,51.38,51.41,26287.0,44.8363,44.8625,44.8363,44.8625,26287.0
2015-11-23 11:10:00,51.4,51.47,51.4,51.46,47872.0,44.8538,44.9148,44.8538,44.9061,47872.0
2015-11-23 11:15:00,51.46,51.48,51.43,51.44,16120.0,44.9061,44.9236,44.8799,44.8887,16120.0
2015-11-23 11:20:00,51.44,51.47,51.42,51.44,15460.0,44.8887,44.9148,44.8712,44.8887,15460.0
2015-11-23 11:25:00,51.43,51.49,51.42,51.48,14959.0,44.8799,44.9323,44.8712,44.9236,14959.0
2015-11-23 11:30:00,51.48,51.52,51.48,51.5,28124.0,44.9236,44.9585,44.9236,44.941,28124.0
2015-11-23 11:35:00,51.51,51.52,51.43,51.43,28739.0,44.9497,44.9585,44.8799,44.8799,28739.0
2015-11-23 11:40:00,51.44,51.54,51.43,51.54,18574.0,44.8887,44.9759,44.8799,44.9759,18574.0
2015-11-23 11:45:00,51.55,51.55,51.51,51.54,17808.0,44.9846,44.9846,44.9497,44.9759,17808.0
2015-11-23 11:50:00,51.55,51.55,51.52,51.54,21259.0,44.9846,44.9846,44.9585,44.9759,21259.0
2015-11-23 11:55:00,51.54,51.63,51.53,51.62,27778.0,44.9759,45.0545,44.9672,45.0457,27778.0
2015-11-23 12:00:00,51.61,51.63,51.58,51.62,15970.0,45.037,45.0545,45.0108,45.0457,15970.0
2015-11-23 12:05:00,51.62,51.63,51.59,51.6,15518.0,45.0457,45.0545,45.0196,45.0283,15518.0
2015-11-23 12:10:00,51.59,51.6,51.55,51.55,18394.0,45.0196,45.0283,44.9846,44.9846,18394.0
2015-11-23 12:15:00,51.55,51.55,51.5,51.52,13434.0,44.9846,44.9846,44.941,44.9585,13434.0
2015-11-23 12:20:00,51.52,51.53,51.5,51.5,10200.0,44.9585,44.9672,44.941,44.941,10200.0
2015-11-23 12:25:00,51.51,51.6,51.5,51.6,31300.0,44.9497,45.0283,44.941,45.0283,31300.0
2015-11-23 12:30:00,51.6,51.6,51.53,51.57,12553.0,45.0283,45.0283,44.9672,45.0021,12553.0
2015-11-23 12:35:00,51.57,51.6,51.56,51.58,17407.0,45.0021,45.0283,44.9934,45.0108,17407.0
2015-11-23 12:40:00,51.59,51.59,51.56,51.59,18573.0,45.0196,45.0196,44.9934,45.0196,18573.0
2015-11-23 12:45:00,51.58,51.58,51.53,51.54,8532.0,45.0108,45.0108,44.9672,44.9759,8532.0
2015-11-23 12:50:00,51.55,51.58,51.52,51.57,16379.0,44.9846,45.0108,44.9585,45.0021,16379.0
2015-11-23 12:55:00,51.58,51.58,51.51,51.51,13337.0,45.0108,45.0108,44.9497,44.9497,13337.0
2015-11-23 13:00:00,51.52,51.57,51.52,51.57,25291.0,44.9585,45.0021,44.9585,45.0021,25291.0
2015-11-23 13:05:00,51.57,51.57,51.55,51.57,11168.0,45.0021,45.0021,44.9846,45.0021,11168.0
2015-11-23 13:10:00,51.57,51.57,51.53,51.53,27995.0,45.0021,45.0021,44.9672,44.9672,27995.0
2015-11-23 13:15:00,51.52,51.52,51.48,51.48,12069.0,44.9585,44.9585,44.9236,44.9236,12069.0
2015-11-23 13:20:00,51.49,51.5,51.44,51.45,9401.0,44.9323,44.941,44.8887,44.8974,9401.0
2015-11-23 13:25:00,51.45,51.5,51.44,51.46,8597.0,44.8974,44.941,44.8887,44.9061,8597.0
2015-11-23 13:30:00,51.46,51.49,51.43,51.49,9070.0,44.9061,44.9323,44.8799,44.9323,9070.0
2015-11-23 13:35:00,51.49,51.56,51.49,51.55,16230.0,44.9323,44.9934,44.9323,44.9846,16230.0
2015-11-23 13:40:00,51.54,51.55,51.53,51.54,13016.0,44.9759,44.9846,44.9672,44.9759,13016.0
2015-11-23 13:45:00,51.54,51.54,51.47,51.48,11756.0,44.9759,44.9759,44.9148,44.9236,11756.0
2015-11-23 13:50:00,51.5,51.52,51.5,51.5,12617.0,44.941,44.9585,44.941,44.941,12617.0
2015-11-23 13:55:00,51.51,51.52,51.49,51.49,14492.0,44.9497,44.9585,44.9323,44.9323,14492.0
2015-11-23 14:00:00,51.48,51.48,51.38,51.39,18851.0,44.9236,44.9236,44.8363,44.845,18851.0
2015-11-23 14:05:00,51.39,51.41,51.38,51.41,9956.0,44.845,44.8625,44.8363,44.8625,9956.0
2015-11-23 14:10:00,51.4,51.43,51.37,51.4,19093.0,44.8538,44.8799,44.8276,44.8538,19093.0
2015-11-23 14:15:00,51.4,51.42,51.35,51.37,11653.0,44.8538,44.8712,44.8101,44.8276,11653.0
2015-11-23 14:20:00,51.36,51.37,51.3,51.3,15891.0,44.8188,44.8276,44.7665,44.7665,15891.0
2015-11-23 14:25:00,51.3,51.33,51.28,51.28,14808.0,44.7665,44.7927,44.749,44.749,14808.0
2015-11-23 14:30:00,51.28,51.34,51.26,51.34,20070.0,44.749,44.8014,44.7316,44.8014,20070.0
2015-11-23 14:35:00,51.33,51.37,51.3,51.33,24363.0,44.7927,44.8276,44.7665,44.7927,24363.0
2015-11-23 14:40:00,51.33,51.36,51.31,51.34,18649.0,44.7927,44.8188,44.7752,44.8014,18649.0
2015-11-23 14:45:00,51.34,51.41,51.34,51.41,24384.0,44.8014,44.8625,44.8014,44.8625,24384.0
2015-11-23 14:50:00,51.41,51.45,51.4,51.44,17130.0,44.8625,44.8974,44.8538,44.8887,17130.0
2015-11-23 14:55:00,51.44,51.48,51.43,51.47,23621.0,44.8887,44.9236,44.8799,44.9148,23621.0
2015-11-23 15:00:00,51.47,51.48,51.42,51.45,25935.0,44.9148,44.9236,44.8712,44.8974,25935.0
2015-11-23 15:05:00,51.45,51.5,51.44,51.48,35814.0,44.8974,44.941,44.8887,44.9236,35814.0
2015-11-23 15:10:00,51.49,51.51,51.47,51.48,29392.0,44.9323,44.9497,44.9148,44.9236,29392.0
2015-11-23 15:15:00,51.48,51.5,51.45,51.49,28915.0,44.9236,44.941,44.8974,44.9323,28915.0
2015-11-23 15:20:00,51.49,51.53,51.48,51.53,31740.0,44.9323,44.9672,44.9236,44.9672,31740.0
2015-11-23 15:25:00,51.53,51.53,51.45,51.48,49693.0,44.9672,44.9672,44.8974,44.9236,49693.0
2015-11-23 15:30:00,51.48,51.5,51.46,51.49,43452.0,44.9236,44.941,44.9061,44.9323,43452.0
2015-11-23 15:35:00,51.48,51.5,51.44,51.44,55676.0,44.9236,44.941,44.8887,44.8887,55676.0
2015-11-23 15:40:00,51.44,51.46,51.37,51.37,49351.0,44.8887,44.9061,44.8276,44.8276,49351.0
2015-11-23 15:45:00,51.37,51.38,51.34,51.34,58340.0,44.8276,44.8363,44.8014,44.8014,58340.0
2015-11-23 15:50:00,51.35,51.37,51.34,51.36,51561.0,44.8101,44.8276,44.8014,44.8188,51561.0
2015-11-23 15:55:00,51.36,51.41,51.35,51.4,113378.0,44.8188,44.8625,44.8101,44.8538,113378.0
2015-11-24 09:30:00,50.12,50.32,49.91,49.93,162566.0,43.7368,43.9113,43.5535,43.571,162566.0
2015-11-24 09:35:00,49.93,50.26,49.91,50.25,77387.0,43.571,43.8589,43.5535,43.8502,77387.0
2015-11-24 09:40:00,50.25,50.38,50.16,50.35,204955.0,43.8502,43.9637,43.7717,43.9375,204955.0
2015-11-24 09:45:00,50.33,50.4,50.23,50.26,73438.0,43.92,43.9811,43.8328,43.8589,73438.0
2015-11-24 09:50:00,50.27,50.3,50.23,50.29,65976.0,43.8677,43.8938,43.8328,43.8851,65976.0
2015-11-24 09:55:00,50.29,50.35,50.28,50.33,125065.0,43.8851,43.9375,43.8764,43.92,125065.0
2015-11-24 10:00:00,50.33,50.36,50.3,50.32,135883.0,43.92,43.9462,43.8938,43.9113,135883.0
2015-11-24 10:05:00,50.32,50.34,50.03,50.23,749285.0,43.9113,43.9288,43.6582,43.8328,749285.0
2015-11-24 10:10:00,50.22,50.25,50.0,50.06,143028.0,43.824,43.8502,43.6321,43.6844,143028.0
2015-11-24 10:15:00,50.05,50.08,50.04,50.05,117809.0,43.6757,43.7019,43.667,43.6757,117809.0
2015-11-24 10:20:00,50.05,50.14,50.03,50.14,23729.0,43.6757,43.7542,43.6582,43.7542,23729.0
2015-11-24 10:25:00,50.13,50.19,50.09,50.11,57965.0,43.7455,43.7979,43.7106,43.728,57965.0
2015-11-24 10:30:00,50.11,50.16,49.82,49.85,217496.0,43.728,43.7717,43.475,43.5012,217496.0
2015-11-24 10:35:00,49.84,49.89,49.79,49.89,203791.0,43.4924,43.5361,43.4488,43.5361,203791.0
2015-11-24 10:40:00,49.89,49.93,49.75,49.75,33928.0,43.5361,43.571,43.4139,43.4139,33928.0
2015-11-24 10:45:00,49.76,49.82,49.74,49.81,57591.0,43.4226,43.475,43.4052,43.4663,57591.0
2015-11-24 10:50:00,49.8,49.86,49.8,49.85,100030.0,43.4575,43.5099,43.4575,43.5012,100030.0
2015-11-24 10:55:00,49.84,49.92,49.84,49.92,38175.0,43.4924,43.5622,43.4924,43.5622,38175.0
2015-11-24 11:00:00,49.92,49.92,49.81,49.84,124307.0,43.5622,43.5622,43.4663,43.4924,124307.0
2015-11-24 11:05:00,49.84,49.87,49.73,49.87,134377.0,43.4924,43.5186,43.3964,43.5186,134377.0
2015-11-24 11:10:00,49.87,49.89,49.84,49.87,190417.0,43.5186,43.5361,43.4924,43.5186,190417.0
2015-11-24 11:15:00,49.87,49.91,49.86,49.86,84667.0,43.5186,43.5535,43.5099,43.5099,84667.0
2015-11-24 11:20:00,49.86,49.97,49.86,49.97,61537.0,43.5099,43.6059,43.5099,43.6059,61537.0
2015-11-24 11:25:00,49.97,49.98,49.92,49.96,17887.0,43.6059,43.6146,43.5622,43.5971,17887.0
2015-11-24 11:30:00,49.96,50.28,49.95,50.14,298315.0,43.5971,43.8764,43.5884,43.7542,298315.0
2015-11-24 11:35:00,50.15,50.16,50.05,50.07,68291.0,43.7629,43.7717,43.6757,43.6931,68291.0
2015-11-24 11:40:00,50.06,50.07,50.03,50.03,31431.0,43.6844,43.6931,43.6582,43.6582,31431.0
2015-11-24 11:45:00,50.03,50.06,50.0,50.02,56434.0,43.6582,43.6844,43.6321,43.6495,56434.0
2015-11-24 11:50:00,50.03,50.11,50.03,50.06,24474.0,43.6582,43.728,43.6582,43.6844,24474.0
2015-11-24 11:55:00,50.06,50.12,50.06,50.09,21991.0,43.6844,43.7368,43.6844,43.7106,21991.0
2015-11-24 12:00:00,50.1,50.17,50.08,50.12,41987.0,43.7193,43.7804,43.7019,43.7368,41987.0
2015-11-24 12:05:00,50.12,50.14,50.04,50.05,21735.0,43.7368,43.7542,43.667,43.6757,21735.0
2015-11-24 12:10:00,50.05,50.11,50.04,50.07,19939.0,43.6757,43.728,43.667,43.6931,19939.0
2015-11-24 12:15:00,50.07,50.09,50.04,50.06,21151.0,43.6931,43.7106,43.667,43.6844,21151.0
2015-11-24 12:20:00,50.06,50.08,50.05,50.07,30873.0,43.6844,43.7019,43.6757,43.6931,30873.0
2015-11-24 12:25:00,50.08,50.09,50.06,50.09,18352.0,43.7019,43.7106,43.6844,43.7106,18352.0
2015-11-24 12:30:00,50.09,50.1,50.07,50.09,44823.0,43.7106,43.7193,43.6931,43.7106,44823.0
2015-11-24 12:35:00,50.1,50.12,50.09,50.11,15343.0,43.7193,43.7368,43.7106,43.728,15343.0
2015-11-24 12:40:00,50.12,50.15,50.12,50.14,20251.0,43.7368,43.7629,43.7368,43.7542,20251.0
2015-11-24 12:45:00,50.14,50.14,50.02,50.06,26800.0,43.7542,43.7542,43.6495,43.6844,26800.0
2015-11-24 12:50:00,50.05,50.13,50.05,50.1,183681.0,43.6757,43.7455,43.6757,43.7193,183681.0
2015-11-24 12:55:00,50.11,50.12,50.09,50.12,76839.0,43.728,43.7368,43.7106,43.7368,76839.0
2015-11-24 13:00:00,50.13,50.26,50.12,50.25,63968.0,43.7455,43.8589,43.7368,43.8502,63968.0
2015-11-24 13:05:00,50.26,50.28,50.24,50.28,34619.0,43.8589,43.8764,43.8415,43.8764,34619.0
2015-11-24 13:10:00,50.29,50.3,50.28,50.3,49551.0,43.8851,43.8938,43.8764,43.8938,49551.0
2015-11-24 13:15:00,50.3,50.32,50.28,50.29,31483.0,43.8938,43.9113,43.8764,43.8851,31483.0
2015-11-24 13:20:00,50.29,50.36,50.29,50.35,368422.0,43.8851,43.9462,43.8851,43.9375,368422.0
2015-11-24 13:25:00,50.36,50.4,50.35,50.39,36487.0,43.9462,43.9811,43.9375,43.9724,36487.0
2015-11-24 13:30:00,50.39,50.41,50.38,50.39,28571.0,43.9724,43.9898,43.9637,43.9724,28571.0
2015-11-24 13:35:00,50.4,50.43,50.39,50.39,32578.0,43.9811,44.0073,43.9724,43.9724,32578.0
2015-11-24 13:40:00,50.4,50.4,50.36,50.38,28064.0,43.9811,43.9811,43.9462,43.9637,28064.0
2015-11-24 13:45:00,50.39,50.43,50.38,50.42,24709.0,43.9724,44.0073,43.9637,43.9986,24709.0
2015-11-24 13:50:00,50.42,50.45,50.41,50.44,28185.0,43.9986,44.0247,43.9898,44.016,28185.0
2015-11-24 13:55:00,50.43,50.44,50.39,50.39,31611.0,44.0073,44.016,43.9724,43.9724,31611.0
2015-11-24 14:00:00,50.39,50.47,50.39,50.46,30197.0,43.9724,44.0422,43.9724,44.0335,30197.0
2015-11-24 14:05:00,50.46,50.51,50.45,50.51,52379.0,44.0335,44.0771,44.0247,44.0771,52379.0
2015-11-24 14:10:00,50.51,50.52,50.45,50.45,89679.0,44.0771,44.0858,44.0247,44.0247,89679.0
2015-11-24 14:15:00,50.45,50.46,50.06,50.22,203337.0,44.0247,44.0335,43.6844,43.824,203337.0
2015-11-24 14:20:00,50.22,50.29,50.22,50.25,45702.0,43.824,43.8851,43.824,43.8502,45702.0
2015-11-24 14:25:00,50.27,50.32,50.23,50.24,88405.0,43.8677,43.9113,43.8328,43.8415,88405.0
2015-11-24 14:30:00,50.23,50.34,50.23,50.33,35596.0,43.8328,43.9288,43.8328,43.92,35596.0
2015-11-24 14:35:00,50.33,50.36,50.3,50.35,23863.0,43.92,43.9462,43.8938,43.9375,23863.0
2015-11-24 14:40:00,50.34,50.37,50.34,50.36,33370.0,43.9288,43.9549,43.9288,43.9462,33370.0
2015-11-24 14:45:00,50.36,50.37,50.35,50.35,15358.0,43.9462,43.9549,43.9375,43.9375,15358.0
2015-11-24 14:50:00,50.35,50.37,50.35,50.37,21054.0,43.9375,43.9549,43.9375,43.9549,21054.0
2015-11-24 14:55:00,50.37,50.47,50.37,50.46,28327.0,43.9549,44.0422,43.9549,44.0335,28327.0
2015-11-24 15:00:00,50.47,50.48,50.39,50.4,52768.0,44.0422,44.0509,43.9724,43.9811,52768.0
2015-11-24 15:05:00,50.4,50.54,50.39,50.49,180032.0,43.9811,44.1033,43.9724,44.0596,180032.0
2015-11-24 15:10:00,50.48,50.52,50.45,50.48,35865.0,44.0509,44.0858,44.0247,44.0509,35865.0
2015-11-24 15:15:00,50.48,50.5,50.42,50.43,52870.0,44.0509,44.0684,43.9986,44.0073,52870.0
2015-11-24 15:20:00,50.43,50.45,50.39,50.4,52185.0,44.0073,44.0247,43.9724,43.9811,52185.0
2015-11-24 15:25:00,50.4,50.45,50.4,50.44,49716.0,43.9811,44.0247,43.9811,44.016,49716.0
2015-11-24 15:30:00,50.44,50.44,50.36,50.4,58489.0,44.016,44.016,43.9462,43.9811,58489.0
2015-11-24 15:35:00,50.4,50.41,50.32,50.33,63697.0,43.9811,43.9898,43.9113,43.92,63697.0
2015-11-24 15:40:00,50.33,50.39,50.32,50.37,57895.0,43.92,43.9724,43.9113,43.9549,57895.0
2015-11-24 15:45:00,50.38,50.4,50.34,50.34,84435.0,43.9637,43.9811,43.9288,43.9288,84435.0
2015-11-24 15:50:00,50.34,50.36,50.31,50.32,67351.0,43.9288,43.9462,43.9026,43.9113,67351.0
2015-11-24 15:55:00,50.32,50.43,50.31,50.4,372389.0,43.9113,44.0073,43.9026,43.9811,372389.0
2015-11-25 09:30:00,51.11,51.5,50.84,51.48,158146.0,44.6007,44.941,44.3651,44.9236,158146.0
2015-11-25 09:35:00,51.47,51.59,51.47,51.57,110351.0,44.9148,45.0196,44.9148,45.0021,110351.0
2015-11-25 09:40:00,51.57,51.57,51.24,51.25,39901.0,45.0021,45.0021,44.7141,44.7229,39901.0
2015-11-25 09:45:00,51.24,51.35,51.18,51.33,45526.0,44.7141,44.8101,44.6618,44.7927,45526.0
2015-11-25 09:50:00,51.33,51.47,51.33,51.45,44119.0,44.7927,44.9148,44.7927,44.8974,44119.0
2015-11-25 09:55:00,51.46,51.52,51.37,51.39,35841.0,44.9061,44.9585,44.8276,44.845,35841.0
2015-11-25 10:00:00,51.39,51.4,51.23,51.37,65011.0,44.845,44.8538,44.7054,44.8276,65011.0
2015-11-25 10:05:00,51.36,51.39,51.22,51.22,58971.0,44.8188,44.845,44.6967,44.6967,58971.0
2015-11-25 10:10:00,51.22,51.28,51.17,51.21,38607.0,44.6967,44.749,44.653,44.6879,38607.0
2015-11-25 10:15:00,51.22,51.25,51.17,51.17,35419.0,44.6967,44.7229,44.653,44.653,35419.0
2015-11-25 10:20:00,51.17,51.17,51.05,51.1,35657.0,44.653,44.653,44.5483,44.592,35657.0
2015-11-25 10:25:00,51.08,51.12,50.96,50.97,51525.0,44.5745,44.6094,44.4698,44.4785,51525.0
2015-11-25 10:30:00,50.97,51.16,50.96,51.15,35229.0,44.4785,44.6443,44.4698,44.6356,35229.0
2015-11-25 10:35:00,51.15,51.18,51.1,51.12,25827.0,44.6356,44.6618,44.592,44.6094,25827.0
2015-11-25 10:40:00,51.12,51.14,51.04,51.04,34885.0,44.6094,44.6269,44.5396,44.5396,34885.0
2015-11-25 10:45:00,51.05,51.09,51.01,51.05,23023.0,44.5483,44.5832,44.5134,44.5483,23023.0
2015-11-25 10:50:00,51.04,51.06,51.0,51.05,17469.0,44.5396,44.5571,44.5047,44.5483,17469.0
2015-11-25 10:55:00,51.06,51.15,51.06,51.08,21390.0,44.5571,44.6356,44.5571,44.5745,21390.0
2015-11-25 11:00:00,51.08,51.1,51.06,51.09,16926.0,44.5745,44.592,44.5571,44.5832,16926.0
2015-11-25 11:05:00,51.08,51.1,51.05,51.1,16356.0,44.5745,44.592,44.5483,44.592,16356.0
2015-11-25 11:10:00,51.1,51.11,51.02,51.02,16367.0,44.592,44.6007,44.5221,44.5221,16367.0
2015-11-25 11:15:00,51.02,51.03,50.96,51.0,19002.0,44.5221,44.5309,44.4698,44.5047,19002.0
2015-11-25 11:20:00,51.0,51.01,50.97,50.97,24384.0,44.5047,44.5134,44.4785,44.4785,24384.0
2015-11-25 11:25:00,50.96,50.98,50.85,50.87,45194.0,44.4698,44.4872,44.3738,44.3913,45194.0
2015-11-25 11:30:00,50.87,50.9,50.85,50.9,35685.0,44.3913,44.4174,44.3738,44.4174,35685.0
2015-11-25 11:35:00,50.9,50.99,50.9,50.99,24383.0,44.4174,44.496,44.4174,44.496,24383.0
2015-11-25 11:40:00,50.99,51.01,50.92,50.98,28138.0,44.496,44.5134,44.4349,44.4872,28138.0
2015-11-25 11:45:00,50.98,51.04,50.98,50.98,19270.0,44.4872,44.5396,44.4872,44.4872,19270.0
2015-11-25 11:50:00,50.98,51.0,50.97,51.0,40484.0,44.4872,44.5047,44.4785,44.5047,40484.0
2015-11-25 11:55:00,51.0,51.01,50.98,50.99,34314.0,44.5047,44.5134,44.4872,44.496,34314.0
2015-11-25 12:00:00,51.0,51.0,50.95,50.98,32325.0,44.5047,44.5047,44.4611,44.4872,32325.0
2015-11-25 12:05:00,50.98,51.01,50.95,51.0,35306.0,44.4872,44.5134,44.4611,44.5047,35306.0
2015-11-25 12:10:00,51.0,51.0,50.96,51.0,29771.0,44.5047,44.5047,44.4698,44.5047,29771.0
2015-11-25 12:15:00,50.99,51.01,50.98,51.0,30645.0,44.496,44.5134,44.4872,44.5047,30645.0
2015-11-25 12:20:00,51.0,51.01,50.96,50.97,33578.0,44.5047,44.5134,44.4698,44.4785,33578.0
2015-11-25 12:25:00,50.97,51.0,50.95,51.0,15155.0,44.4785,44.5047,44.4611,44.5047,15155.0
2015-11-25 12:30:00,51.0,51.03,50.98,51.03,17714.0,44.5047,44.5309,44.4872,44.5309,17714.0
2015-11-25 12:35:00,51.03,51.06,50.95,50.96,39627.0,44.5309,44.5571,44.4611,44.4698,39627.0
2015-11-25 12:40:00,50.96,51.0,50.96,50.96,18822.0,44.4698,44.5047,44.4698,44.4698,18822.0
2015-11-25 12:45:00,50.97,50.97,50.94,50.94,12697.0,44.4785,44.4785,44.4523,44.4523,12697.0
2015-11-25 12:50:00,50.95,50.95,50.92,50.93,15048.0,44.4611,44.4611,44.4349,44.4436,15048.0
2015-11-25 12:55:00,50.93,50.95,50.88,50.88,24740.0,44.4436,44.4611,44.4,44.4,24740.0
2015-11-25 13:00:00,50.88,50.95,50.88,50.94,17915.0,44.4,44.4611,44.4,44.4523,17915.0
2015-11-25 13:05:00,50.95,50.95,50.89,50.9,18081.0,44.4611,44.4611,44.4087,44.4174,18081.0
2015-11-25 13:10:00,50.9,50.92,50.88,50.9,19675.0,44.4174,44.4349,44.4,44.4174,19675.0
2015-11-25 13:15:00,50.9,50.98,50.89,50.96,16008.0,44.4174,44.4872,44.4087,44.4698,16008.0
2015-11-25 13:20:00,50.96,50.98,50.94,50.94,12898.0,44.4698,44.4872,44.4523,44.4523,12898.0
2015-11-25 13:25:00,50.95,50.95,50.91,50.91,17684.0,44.4611,44.4611,44.4262,44.4262,17684.0
2015-11-25 13:30:00,50.91,50.98,50.91,50.98,13637.0,44.4262,44.4872,44.4262,44.4872,13637.0
2015-11-25 13:35:00,50.99,51.01,50.92,50.93,19253.0,44.496,44.5134,44.4349,44.4436,19253.0
2015-11-25 13:40:00,50.92,50.95,50.86,50.95,12478.0,44.4349,44.4611,44.3825,44.4611,12478.0
2015-11-25 13:45:00,50.94,50.97,50.91,50.97,11298.0,44.4523,44.4785,44.4262,44.4785,11298.0
2015-11-25 13:50:00,50.97,51.0,50.95,50.97,14928.0,44.4785,44.5047,44.4611,44.4785,14928.0
2015-11-25 13:55:00,50.97,51.01,50.96,50.98,19289.0,44.4785,44.5134,44.4698,44.4872,19289.0
2015-11-25 14:00:00,50.98,51.01,50.92,50.94,24006.0,44.4872,44.5134,44.4349,44.4523,24006.0
2015-11-25 14:05:00,50.94,51.0,50.94,51.0,14473.0,44.4523,44.5047,44.4523,44.5047,14473.0
2015-11-25 14:10:00,51.0,51.01,50.97,51.0,23519.0,44.5047,44.5134,44.4785,44.5047,23519.0
2015-11-25 14:15:00,51.0,51.01,50.96,50.98,16687.0,44.5047,44.5134,44.4698,44.4872,16687.0
2015-11-25 14:20:00,50.99,50.99,50.95,50.95,14868.0,44.496,44.496,44.4611,44.4611,14868.0
2015-11-25 14:25:00,50.95,51.0,50.95,51.0,16972.0,44.4611,44.5047,44.4611,44.5047,16972.0
2015-11-25 14:30:00,50.99,51.0,50.98,50.98,12608.0,44.496,44.5047,44.4872,44.4872,12608.0
2015-11-25 14:35:00,50.99,51.01,50.98,51.0,25466.0,44.496,44.5134,44.4872,44.5047,25466.0
2015-11-25 14:40:00,51.0,51.02,50.98,51.02,18392.0,44.5047,44.5221,44.4872,44.5221,18392.0
2015-11-25 14:45:00,51.02,51.02,50.97,51.02,36667.0,44.5221,44.5221,44.4785,44.5221,36667.0
2015-11-25 14:50:00,51.02,51.04,51.01,51.02,14896.0,44.5221,44.5396,44.5134,44.5221,14896.0
2015-11-25 14:55:00,51.02,51.06,51.02,51.04,22643.0,44.5221,44.5571,44.5221,44.5396,22643.0
2015-11-25 15:00:00,51.04,51.07,51.03,51.04,19690.0,44.5396,44.5658,44.5309,44.5396,19690.0
2015-11-25 15:05:00,51.04,51.05,51.02,51.02,11740.0,44.5396,44.5483,44.5221,44.5221,11740.0
2015-11-25 15:10:00,51.02,51.05,51.0,51.05,50861.0,44.5221,44.5483,44.5047,44.5483,50861.0
2015-11-25 15:15:00,51.04,51.1,51.02,51.09,28157.0,44.5396,44.592,44.5221,44.5832,28157.0
2015-11-25 15:20:00,51.08,51.09,51.05,51.05,27121.0,44.5745,44.5832,44.5483,44.5483,27121.0
2015-11-25 15:25:00,51.05,51.12,51.05,51.1,19580.0,44.5483,44.6094,44.5483,44.592,19580.0
2015-11-25 15:30:00,51.1,51.1,51.07,51.09,20948.0,44.592,44.592,44.5658,44.5832,20948.0
2015-11-25 15:35:00,51.09,51.1,51.05,51.07,30368.0,44.5832,44.592,44.5483,44.5658,30368.0
2015-11-25 15:40:00,51.07,51.07,51.03,51.07,35902.0,44.5658,44.5658,44.5309,44.5658,35902.0
2015-11-25 15:45:00,51.06,51.06,51.02,51.06,43766.0,44.5571,44.5571,44.5221,44.5571,43766.0
2015-11-25 15:50:00,51.05,51.06,50.99,51.0,46182.0,44.5483,44.5571,44.496,44.5047,46182.0
2015-11-25 15:55:00,51.0,51.01,50.99,51.0,129756.0,44.5047,44.5134,44.496,44.5047,129756.0
2015-11-27 09:30:00,51.11,51.17,50.93,50.97,61136.0,44.6007,44.653,44.4436,44.4785,61136.0
2015-11-27 09:35:00,50.96,50.99,50.77,50.79,47032.0,44.4698,44.496,44.304,44.3214,47032.0
2015-11-27 09:40:00,50.8,50.85,50.64,50.82,65541.0,44.3302,44.3738,44.1905,44.3476,65541.0
2015-11-27 09:45:00,50.83,50.83,50.62,50.68,45531.0,44.3563,44.3563,44.1731,44.2254,45531.0
2015-11-27 09:50:00,50.67,50.79,50.65,50.78,26743.0,44.2167,44.3214,44.1993,44.3127,26743.0
2015-11-27 09:55:00,50.77,50.85,50.74,50.81,23812.0,44.304,44.3738,44.2778,44.3389,23812.0
2015-11-27 10:00:00,50.82,50.82,50.62,50.71,43446.0,44.3476,44.3476,44.1731,44.2516,43446.0
2015-11-27 10:05:00,50.7,50.76,50.67,50.75,43084.0,44.2429,44.2953,44.2167,44.2865,43084.0
2015-11-27 10:10:00,50.74,50.81,50.71,50.78,38117.0,44.2778,44.3389,44.2516,44.3127,38117.0
2015-11-27 10:15:00,50.78,50.81,50.72,50.79,24630.0,44.3127,44.3389,44.2604,44.3214,24630.0
2015-11-27 10:20:00,50.79,50.79,50.72,50.72,32663.0,44.3214,44.3214,44.2604,44.2604,32663.0
2015-11-27 10:25:00,50.72,50.73,50.64,50.67,31749.0,44.2604,44.2691,44.1905,44.2167,31749.0
2015-11-27 10:30:00,50.67,50.76,50.64,50.72,44242.0,44.2167,44.2953,44.1905,44.2604,44242.0
2015-11-27 10:35:00,50.72,50.75,50.68,50.72,24286.0,44.2604,44.2865,44.2254,44.2604,24286.0
2015-11-27 10:40:00,50.72,50.78,50.72,50.78,22019.0,44.2604,44.3127,44.2604,44.3127,22019.0
2015-11-27 10:45:00,50.77,50.78,50.69,50.69,24799.0,44.304,44.3127,44.2342,44.2342,24799.0
2015-11-27 10:50:00,50.69,50.71,50.68,50.68,27712.0,44.2342,44.2516,44.2254,44.2254,27712.0
2015-11-27 10:55:00,50.68,50.72,50.64,50.65,25526.0,44.2254,44.2604,44.1905,44.1993,25526.0
2015-11-27 11:00:00,50.66,50.75,50.65,50.75,21896.0,44.208,44.2865,44.1993,44.2865,21896.0
2015-11-27 11:05:00,50.75,50.83,50.75,50.82,21170.0,44.2865,44.3563,44.2865,44.3476,21170.0
2015-11-27 11:10:00,50.82,50.89,50.79,50.88,12479.0,44.3476,44.4087,44.3214,44.4,12479.0
2015-11-27 11:15:00,50.89,50.9,50.84,50.9,16958.0,44.4087,44.4174,44.3651,44.4174,16958.0
2015-11-27 11:20:00,50.91,50.92,50.87,50.89,16653.0,44.4262,44.4349,44.3913,44.4087,16653.0
2015-11-27 11:25:00,50.89,50.89,50.82,50.84,20807.0,44.4087,44.4087,44.3476,44.3651,20807.0
2015-11-27 11:30:00,50.84,50.87,50.84,50.85,27773.0,44.3651,44.3913,44.3651,44.3738,27773.0
2015-11-27 11:35:00,50.86,50.88,50.81,50.81,41786.0,44.3825,44.4,44.3389,44.3389,41786.0
2015-11-27 11:40:00,50.81,50.83,50.78,50.81,21181.0,44.3389,44.3563,44.3127,44.3389,21181.0
2015-11-27 11:45:00,50.81,50.85,50.79,50.8,13028.0,44.3389,44.3738,44.3214,44.3302,13028.0
2015-11-27 11:50:00,50.8,50.85,50.8,50.82,18067.0,44.3302,44.3738,44.3302,44.3476,18067.0
2015-11-27 11:55:00,50.83,50.83,50.81,50.83,17941.0,44.3563,44.3563,44.3389,44.3563,17941.0
2015-11-27 12:00:00,50.84,50.88,50.84,50.85,12961.0,44.3651,44.4,44.3651,44.3738,12961.0
2015-11-27 12:05:00,50.84,50.91,50.84,50.88,15578.0,44.3651,44.4262,44.3651,44.4,15578.0
2015-11-27 12:10:00,50.88,50.92,50.88,50.88,11948.0,44.4,44.4349,44.4,44.4,11948.0
2015-11-27 12:15:00,50.88,50.95,50.88,50.91,13489.0,44.4,44.4611,44.4,44.4262,13489.0
2015-11-27 12:20:00,50.91,50.91,50.87,50.88,19184.0,44.4262,44.4262,44.3913,44.4,19184.0
2015-11-27 12:25:00,50.88,50.89,50.86,50.89,16777.0,44.4,44.4087,44.3825,44.4087,16777.0
2015-11-27 12:30:00,50.89,50.96,50.88,50.93,28886.0,44.4087,44.4698,44.4,44.4436,28886.0
2015-11-27 12:35:00,50.93,50.97,50.92,50.93,20748.0,44.4436,44.4785,44.4349,44.4436,20748.0
2015-11-27 12:40:00,50.93,50.96,50.91,50.94,21091.0,44.4436,44.4698,44.4262,44.4523,21091.0
2015-11-27 12:45:00,50.94,50.94,50.88,50.88,24956.0,44.4523,44.4523,44.4,44.4,24956.0
2015-11-27 12:50:00,50.88,50.88,50.83,50.85,29820.0,44.4,44.4,44.3563,44.3738,29820.0
2015-11-27 12:55:00,50.86,50.88,50.83,50.84,48997.0,44.3825,44.4,44.3563,44.3651,48997.0
2015-11-30 09:30:00,51.07,51.07,50.75,50.78,74172.0,44.5658,44.5658,44.2865,44.3127,74172.0
2015-11-30 09:35:00,50.82,50.83,50.52,50.54,38729.0,44.3476,44.3563,44.0858,44.1033,38729.0
2015-11-30 09:40:00,50.55,50.75,50.54,50.73,92379.0,44.112,44.2865,44.1033,44.2691,92379.0
2015-11-30 09:45:00,50.72,50.8,50.67,50.76,58800.0,44.2604,44.3302,44.2167,44.2953,58800.0
2015-11-30 09:50:00,50.76,50.82,50.69,50.82,31359.0,44.2953,44.3476,44.2342,44.3476,31359.0
2015-11-30 09:55:00,50.81,50.81,50.69,50.79,25417.0,44.3389,44.3389,44.2342,44.3214,25417.0
2015-11-30 10:00:00,50.8,50.85,50.67,50.69,29252.0,44.3302,44.3738,44.2167,44.2342,29252.0
2015-11-30 10:05:00,50.7,50.78,50.68,50.78,30090.0,44.2429,44.3127,44.2254,44.3127,30090.0
2015-11-30 10:10:00,50.79,50.79,50.71,50.74,33786.0,44.3214,44.3214,44.2516,44.2778,33786.0
2015-11-30 10:15:00,50.73,50.76,50.67,50.67,35915.0,44.2691,44.2953,44.2167,44.2167,35915.0
2015-11-30 10:20:00,50.67,50.71,50.65,50.7,23293.0,44.2167,44.2516,44.1993,44.2429,23293.0
2015-11-30 10:25:00,50.7,50.78,50.69,50.76,28437.0,44.2429,44.3127,44.2342,44.2953,28437.0
2015-11-30 10:30:00,50.76,50.86,50.76,50.84,27564.0,44.2953,44.3825,44.2953,44.3651,27564.0
2015-11-30 10:35:00,50.85,50.85,50.75,50.78,60841.0,44.3738,44.3738,44.2865,44.3127,60841.0
2015-11-30 10:40:00,50.77,50.83,50.74,50.79,44134.0,44.304,44.3563,44.2778,44.3214,44134.0
2015-11-30 10:45:00,50.79,50.79,50.71,50.75,23440.0,44.3214,44.3214,44.2516,44.2865,23440.0
2015-11-30 10:50:00,50.74,50.75,50.72,50.72,26848.0,44.2778,44.2865,44.2604,44.2604,26848.0
2015-11-30 10:55:00,50.71,50.73,50.68,50.69,24455.0,44.2516,44.2691,44.2254,44.2342,24455.0
2015-11-30 11:00:00,50.69,50.7,50.66,50.69,20382.0,44.2342,44.2429,44.208,44.2342,20382.0
2015-11-30 11:05:00,50.69,50.81,50.68,50.8,24687.0,44.2342,44.3389,44.2254,44.3302,24687.0
2015-11-30 11:10:00,50.8,50.87,50.8,50.86,28516.0,44.3302,44.3913,44.3302,44.3825,28516.0
2015-11-30 11:15:00,50.87,50.88,50.76,50.78,21289.0,44.3913,44.4,44.2953,44.3127,21289.0
2015-11-30 11:20:00,50.79,50.83,50.73,50.75,21651.0,44.3214,44.3563,44.2691,44.2865,21651.0
2015-11-30 11:25:00,50.75,50.75,50.63,50.63,21930.0,44.2865,44.2865,44.1818,44.1818,21930.0
2015-11-30 11:30:00,50.63,50.7,50.59,50.68,34102.0,44.1818,44.2429,44.1469,44.2254,34102.0
2015-11-30 11:35:00,50.68,50.73,50.67,50.7,21362.0,44.2254,44.2691,44.2167,44.2429,21362.0
2015-11-30 11:40:00,50.7,50.7,50.65,50.68,18679.0,44.2429,44.2429,44.1993,44.2254,18679.0
2015-11-30 11:45:00,50.68,50.7,50.62,50.64,25602.0,44.2254,44.2429,44.1731,44.1905,25602.0
2015-11-30 11:50:00,50.63,50.63,50.59,50.63,18339.0,44.1818,44.1818,44.1469,44.1818,18339.0
2015-11-30 11:55:00,50.63,50.67,50.63,50.65,20500.0,44.1818,44.2167,44.1818,44.1993,20500.0
2015-11-30 12:00:00,50.65,50.65,50.6,50.65,16904.0,44.1993,44.1993,44.1556,44.1993,16904.0
2015-11-30 12:05:00,50.66,50.7,50.65,50.7,20712.0,44.208,44.2429,44.1993,44.2429,20712.0
2015-11-30 12:10:00,50.7,50.78,50.7,50.76,22226.0,44.2429,44.3127,44.2429,44.2953,22226.0
2015-11-30 12:15:00,50.77,50.83,50.76,50.82,22437.0,44.304,44.3563,44.2953,44.3476,22437.0
2015-11-30 12:20:00,50.82,50.82,50.8,50.81,13773.0,44.3476,44.3476,44.3302,44.3389,13773.0
2015-11-30 12:25:00,50.81,50.82,50.77,50.78,13430.0,44.3389,44.3476,44.304,44.3127,13430.0
2015-11-30 12:30:00,50.77,50.8,50.75,50.75,12721.0,44.304,44.3302,44.2865,44.2865,12721.0
2015-11-30 12:35:00,50.76,50.77,50.74,50.74,16489.0,44.2953,44.304,44.2778,44.2778,16489.0
2015-11-30 12:40:00,50.75,50.79,50.71,50.78,22657.0,44.2865,44.3214,44.2516,44.3127,22657.0
2015-11-30 12:45:00,50.77,50.85,50.77,50.82,13407.0,44.304,44.3738,44.304,44.3476,13407.0
2015-11-30 12:50:00,50.81,50.82,50.79,50.81,14203.0,44.3389,44.3476,44.3214,44.3389,14203.0
2015-11-30 12:55:00,50.82,50.84,50.73,50.73,14661.0,44.3476,44.3651,44.2691,44.2691,14661.0
2015-11-30 13:00:00,50.73,50.73,50.68,50.71,24650.0,44.2691,44.2691,44.2254,44.2516,24650.0
2015-11-30 13:05:00,50.7,50.73,50.66,50.69,17490.0,44.2429,44.2691,44.208,44.2342,17490.0
2015-11-30 13:10:00,50.69,50.71,50.62,50.63,13529.0,44.2342,44.2516,44.1731,44.1818,13529.0
2015-11-30 13:15:00,50.64,50.64,50.59,50.61,12293.0,44.1905,44.1905,44.1469,44.1644,12293.0
2015-11-30 13:20:00,50.61,50.61,50.52,50.59,22626.0,44.1644,44.1644,44.0858,44.1469,22626.0
2015-11-30 13:25:00,50.59,50.67,50.59,50.67,12123.0,44.1469,44.2167,44.1469,44.2167,12123.0
2015-11-30 13:30:00,50.67,50.67,50.58,50.59,15415.0,44.2167,44.2167,44.1382,44.1469,15415.0
2015-11-30 13:35:00,50.6,50.61,50.56,50.57,14378.0,44.1556,44.1644,44.1207,44.1295,14378.0
2015-11-30 13:40:00,50.57,50.59,50.54,50.58,19936.0,44.1295,44.1469,44.1033,44.1382,19936.0
2015-11-30 13:45:00,50.58,50.68,50.57,50.65,68351.0,44.1382,44.2254,44.1295,44.1993,68351.0
2015-11-30 13:50:00,50.66,50.73,50.66,50.73,10800.0,44.208,44.2691,44.208,44.2691,10800.0
2015-11-30 13:55:00,50.73,50.76,50.7,50.7,32017.0,44.2691,44.2953,44.2429,44.2429,32017.0
2015-11-30 14:00:00,50.7,50.71,50.65,50.66,36483.0,44.2429,44.2516,44.1993,44.208,36483.0
2015-11-30 14:05:00,50.66,50.7,50.65,50.67,25421.0,44.208,44.2429,44.1993,44.2167,25421.0
2015-11-30 14:10:00,50.67,50.69,50.59,50.59,28097.0,44.2167,44.2342,44.1469,44.1469,28097.0
2015-11-30 14:15:00,50.59,50.63,50.58,50.6,19347.0,44.1469,44.1818,44.1382,44.1556,19347.0
2015-11-30 14:20:00,50.6,50.6,50.55,50.57,17889.0,44.1556,44.1556,44.112,44.1295,17889.0
2015-11-30 14:25:00,50.56,50.63,50.53,50.6,18525.0,44.1207,44.1818,44.0946,44.1556,18525.0
2015-11-30 14:30:00,50.6,50.62,50.55,50.59,15936.0,44.1556,44.1731,44.112,44.1469,15936.0
2015-11-30 14:35:00,50.59,50.66,50.58,50.65,21235.0,44.1469,44.208,44.1382,44.1993,21235.0
2015-11-30 14:40:00,50.65,50.7,50.64,50.64,23078.0,44.1993,44.2429,44.1905,44.1905,23078.0
2015-11-30 14:45:00,50.63,50.63,50.56,50.6,19748.0,44.1818,44.1818,44.1207,44.1556,19748.0
2015-11-30 14:50:00,50.6,50.63,50.56,50.57,35534.0,44.1556,44.1818,44.1207,44.1295,35534.0
2015-11-30 14:55:00,50.57,50.57,50.5,50.53,41393.0,44.1295,44.1295,44.0684,44.0946,41393.0
2015-11-30 15:00:00,50.53,50.54,50.48,50.51,18725.0,44.0946,44.1033,44.0509,44.0771,18725.0
2015-11-30 15:05:00,50.51,50.55,50.46,50.55,32994.0,44.0771,44.112,44.0335,44.112,32994.0
2015-11-30 15:10:00,50.54,50.54,50.47,50.48,38791.0,44.1033,44.1033,44.0422,44.0509,38791.0
2015-11-30 15:15:00,50.49,50.51,50.47,50.5,40854.0,44.0596,44.0771,44.0422,44.0684,40854.0
2015-11-30 15:20:00,50.49,50.5,50.43,50.43,27882.0,44.0596,44.0684,44.0073,44.0073,27882.0
2015-11-30 15:25:00,50.42,50.45,50.41,50.42,30607.0,43.9986,44.0247,43.9898,43.9986,30607.0
2015-11-30 15:30:00,50.42,50.49,50.39,50.48,29477.0,43.9986,44.0596,43.9724,44.0509,29477.0
2015-11-30 15:35:00,50.49,50.53,50.47,50.52,31310.0,44.0596,44.0946,44.0422,44.0858,31310.0
2015-11-30 15:40:00,50.53,50.56,50.5,50.51,55406.0,44.0946,44.1207,44.0684,44.0771,55406.0
2015-11-30 15:45:00,50.52,50.59,50.47,50.59,99923.0,44.0858,44.1469,44.0422,44.1469,99923.0
2015-11-30 15:50:00,50.58,50.61,50.54,50.61,104970.0,44.1382,44.1644,44.1033,44.1644,104970.0
2015-11-30 15:55:00,50.61,50.62,50.53,50.54,206126.0,44.1644,44.1731,44.0946,44.1033,206126.0
2015-12-01 09:30:00,51.13,51.29,50.83,51.01,199454.0,44.6181,44.7578,44.3563,44.5134,199454.0
2015-12-01 09:35:00,51.03,51.33,51.02,51.33,62198.0,44.5309,44.7927,44.5221,44.7927,62198.0
2015-12-01 09:40:00,51.34,51.39,51.23,51.23,56415.0,44.8014,44.845,44.7054,44.7054,56415.0
2015-12-01 09:45:00,51.23,51.28,51.12,51.18,43292.0,44.7054,44.749,44.6094,44.6618,43292.0
2015-12-01 09:50:00,51.18,51.25,51.15,51.15,35299.0,44.6618,44.7229,44.6356,44.6356,35299.0
2015-12-01 09:55:00,51.16,51.21,51.12,51.16,30102.0,44.6443,44.6879,44.6094,44.6443,30102.0
2015-12-01 10:00:00,51.16,51.23,51.08,51.09,51896.0,44.6443,44.7054,44.5745,44.5832,51896.0
2015-12-01 10:05:00,51.09,51.15,51.04,51.06,58258.0,44.5832,44.6356,44.5396,44.5571,58258.0
2015-12-01 10:10:00,51.05,51.07,50.96,50.97,45075.0,44.5483,44.5658,44.4698,44.4785,45075.0
2015-12-01 10:15:00,50.97,50.98,50.82,50.92,44316.0,44.4785,44.4872,44.3476,44.4349,44316.0
2015-12-01 10:20:00,50.93,50.95,50.85,50.94,28415.0,44.4436,44.4611,44.3738,44.4523,28415.0
2015-12-01 10:25:00,50.93,50.99,50.87,50.88,25568.0,44.4436,44.496,44.3913,44.4,25568.0
2015-12-01 10:30:00,50.88,50.91,50.79,50.83,22355.0,44.4,44.4262,44.3214,44.3563,22355.0
2015-12-01 10:35:00,50.83,50.97,50.83,50.93,20215.0,44.3563,44.4785,44.3563,44.4436,20215.0
2015-12-01 10:40:00,50.93,51.0,50.91,51.0,21989.0,44.4436,44.5047,44.4262,44.5047,21989.0
2015-12-01 10:45:00,51.0,51.06,50.96,51.03,32320.0,44.5047,44.5571,44.4698,44.5309,32320.0
2015-12-01 10:50:00,51.03,51.07,51.02,51.03,17398.0,44.5309,44.5658,44.5221,44.5309,17398.0
2015-12-01 10:55:00,51.04,51.05,50.92,50.92,30692.0,44.5396,44.5483,44.4349,44.4349,30692.0
2015-12-01 11:00:00,50.92,50.96,50.92,50.94,24328.0,44.4349,44.4698,44.4349,44.4523,24328.0
2015-12-01 11:05:00,50.94,50.95,50.92,50.94,22500.0,44.4523,44.4611,44.4349,44.4523,22500.0
2015-12-01 11:10:00,50.94,50.98,50.9,50.91,18092.0,44.4523,44.4872,44.4174,44.4262,18092.0
2015-12-01 11:15:00,50.9,50.97,50.89,50.96,20214.0,44.4174,44.4785,44.4087,44.4698,20214.0
2015-12-01 11:20:00,50.95,51.03,50.95,50.97,18377.0,44.4611,44.5309,44.4611,44.4785,18377.0
2015-12-01 11:25:00,50.97,51.0,50.9,50.99,21729.0,44.4785,44.5047,44.4174,44.496,21729.0
2015-12-01 11:30:00,51.0,51.03,50.92,50.98,56007.0,44.5047,44.5309,44.4349,44.4872,56007.0
2015-12-01 11:35:00,50.97,50.97,50.87,50.87,72067.0,44.4785,44.4785,44.3913,44.3913,72067.0
2015-12-01 11:40:00,50.87,50.91,50.86,50.9,30164.0,44.3913,44.4262,44.3825,44.4174,30164.0
2015-12-01 11:45:00,50.89,50.96,50.87,50.94,19590.0,44.4087,44.4698,44.3913,44.4523,19590.0
2015-12-01 11:50:00,50.94,50.94,50.9,50.92,12639.0,44.4523,44.4523,44.4174,44.4349,12639.0
2015-12-01 11:55:00,50.91,50.95,50.89,50.95,14969.0,44.4262,44.4611,44.4087,44.4611,14969.0
2015-12-01 12:00:00,50.95,50.98,50.94,50.94,28947.0,44.4611,44.4872,44.4523,44.4523,28947.0
2015-12-01 12:05:00,50.93,50.94,50.89,50.9,32207.0,44.4436,44.4523,44.4087,44.4174,32207.0
2015-12-01 12:10:00,50.9,50.92,50.89,50.92,11565.0,44.4174,44.4349,44.4087,44.4349,11565.0
2015-12-01 12:15:00,50.92,50.92,50.88,50.89,14111.0,44.4349,44.4349,44.4,44.4087,14111.0
2015-12-01 12:20:00,50.89,50.93,50.88,50.93,17130.0,44.4087,44.4436,44.4,44.4436,17130.0
2015-12-01 12:25:00,50.93,50.94,50.89,50.91,19220.0,44.4436,44.4523,44.4087,44.4262,19220.0
2015-12-01 12:30:00,50.92,50.96,50.92,50.95,9697.0,44.4349,44.4698,44.4349,44.4611,9697.0
2015-12-01 12:35:00,50.94,50.96,50.92,50.93,9857.0,44.4523,44.4698,44.4349,44.4436,9857.0
2015-12-01 12:40:00,50.94,50.99,50.93,50.99,13782.0,44.4523,44.496,44.4436,44.496,13782.0
2015-12-01 12:45:00,50.99,51.01,50.98,51.01,7780.0,44.496,44.5134,44.4872,44.5134,7780.0
2015-12-01 12:50:00,51.02,51.03,51.01,51.03,10563.0,44.5221,44.5309,44.5134,44.5309,10563.0
2015-12-01 12:55:00,51.04,51.12,51.04,51.12,25242.0,44.5396,44.6094,44.5396,44.6094,25242.0
2015-12-01 13:00:00,51.11,51.12,51.05,51.08,9771.0,44.6007,44.6094,44.5483,44.5745,9771.0
2015-12-01 13:05:00,51.08,51.14,51.04,51.04,19231.0,44.5745,44.6269,44.5396,44.5396,19231.0
2015-12-01 13:10:00,51.05,51.07,51.02,51.05,16718.0,44.5483,44.5658,44.5221,44.5483,16718.0
2015-12-01 13:15:00,51.05,51.05,51.01,51.02,21719.0,44.5483,44.5483,44.5134,44.5221,21719.0
2015-12-01 13:20:00,51.03,51.07,51.02,51.04,11359.0,44.5309,44.5658,44.5221,44.5396,11359.0
2015-12-01 13:25:00,51.05,51.07,51.03,51.03,11773.0,44.5483,44.5658,44.5309,44.5309,11773.0
2015-12-01 13:30:00,51.03,51.03,50.98,51.03,11606.0,44.5309,44.5309,44.4872,44.5309,11606.0
2015-12-01 13:35:00,51.03,51.06,51.03,51.04,11511.0,44.5309,44.5571,44.5309,44.5396,11511.0
2015-12-01 13:40:00,51.04,51.1,51.04,51.08,26395.0,44.5396,44.592,44.5396,44.5745,26395.0
2015-12-01 13:45:00,51.07,51.09,51.03,51.07,20334.0,44.5658,44.5832,44.5309,44.5658,20334.0
2015-12-01 13:50:00,51.07,51.09,51.04,51.05,12900.0,44.5658,44.5832,44.5396,44.5483,12900.0
2015-12-01 13:55:00,51.05,51.07,51.04,51.06,6441.0,44.5483,44.5658,44.5396,44.5571,6441.0
2015-12-01 14:00:00,51.05,51.26,51.05,51.17,116940.0,44.5483,44.7316,44.5483,44.653,116940.0
2015-12-01 14:05:00,51.17,51.3,51.16,51.29,114599.0,44.653,44.7665,44.6443,44.7578,114599.0
2015-12-01 14:10:00,51.29,51.34,51.28,51.29,23250.0,44.7578,44.8014,44.749,44.7578,23250.0
2015-12-01 14:15:00,51.29,51.39,51.29,51.35,28598.0,44.7578,44.845,44.7578,44.8101,28598.0
2015-12-01 14:20:00,51.35,51.36,51.33,51.34,19983.0,44.8101,44.8188,44.7927,44.8014,19983.0
2015-12-01 14:25:00,51.34,51.36,51.33,51.34,14261.0,44.8014,44.8188,44.7927,44.8014,14261.0
2015-12-01 14:30:00,51.34,51.39,51.32,51.38,30513.0,44.8014,44.845,44.7839,44.8363,30513.0
2015-12-01 14:35:00,51.38,51.4,51.33,51.33,28782.0,44.8363,44.8538,44.7927,44.7927,28782.0
2015-12-01 14:40:00,51.33,51.4,51.32,51.4,20871.0,44.7927,44.8538,44.7839,44.8538,20871.0
2015-12-01 14:45:00,51.41,51.45,51.41,51.43,24741.0,44.8625,44.8974,44.8625,44.8799,24741.0
2015-12-01 14:50:00,51.43,51.43,51.38,51.39,23371.0,44.8799,44.8799,44.8363,44.845,23371.0
2015-12-01 14:55:00,51.4,51.44,51.37,51.37,21288.0,44.8538,44.8887,44.8276,44.8276,21288.0
2015-12-01 15:00:00,51.37,51.41,51.36,51.37,20357.0,44.8276,44.8625,44.8188,44.8276,20357.0
2015-12-01 15:05:00,51.37,51.37,51.32,51.33,27908.0,44.8276,44.8276,44.7839,44.7927,27908.0
2015-12-01 15:10:00,51.34,51.34,51.31,51.33,22281.0,44.8014,44.8014,44.7752,44.7927,22281.0
2015-12-01 15:15:00,51.33,51.35,51.31,51.33,26007.0,44.7927,44.8101,44.7752,44.7927,26007.0
2015-12-01 15:20:00,51.33,51.35,51.31,51.34,33425.0,44.7927,44.8101,44.7752,44.8014,33425.0
2015-12-01 15:25:00,51.34,51.38,51.33,51.36,35135.0,44.8014,44.8363,44.7927,44.8188,35135.0
2015-12-01 15:30:00,51.36,51.42,51.36,51.41,39204.0,44.8188,44.8712,44.8188,44.8625,39204.0
2015-12-01 15:35:00,51.4,51.43,51.39,51.41,68632.0,44.8538,44.8799,44.845,44.8625,68632.0
2015-12-01 15:40:00,51.41,51.48,51.41,51.48,51293.0,44.8625,44.9236,44.8625,44.9236,51293.0
2015-12-01 15:45:00,51.48,51.53,51.48,51.48,127105.0,44.9236,44.9672,44.9236,44.9236,127105.0
2015-12-01 15:50:00,51.48,51.49,51.45,51.47,83650.0,44.9236,44.9323,44.8974,44.9148,83650.0
2015-12-01 15:55:00,51.47,51.5,51.43,51.45,256559.0,44.9148,44.941,44.8799,44.8974,256559.0
2015-12-02 09:30:00,51.39,51.57,51.35,51.45,69614.0,44.845,45.0021,44.8101,44.8974,69614.0
2015-12-02 09:35:00,51.44,51.44,51.11,51.34,60425.0,44.8887,44.8887,44.6007,44.8014,60425.0
2015-12-02 09:40:00,51.35,51.49,51.33,51.39,36916.0,44.8101,44.9323,44.7927,44.845,36916.0
2015-12-02 09:45:00,51.39,51.44,51.35,51.39,30451.0,44.845,44.8887,44.8101,44.845,30451.0
2015-12-02 09:50:00,51.38,51.43,51.34,51.35,30678.0,44.8363,44.8799,44.8014,44.8101,30678.0
2015-12-02 09:55:00,51.35,51.44,51.3,51.42,22307.0,44.8101,44.8887,44.7665,44.8712,22307.0
2015-12-02 10:00:00,51.41,51.52,51.4,51.47,22348.0,44.8625,44.9585,44.8538,44.9148,22348.0
2015-12-02 10:05:00,51.47,51.48,51.35,51.35,112292.0,44.9148,44.9236,44.8101,44.8101,112292.0
2015-12-02 10:10:00,51.35,51.37,51.22,51.29,44190.0,44.8101,44.8276,44.6967,44.7578,44190.0
2015-12-02 10:15:00,51.28,51.32,51.25,51.28,16647.0,44.749,44.7839,44.7229,44.749,16647.0
2015-12-02 10:20:00,51.29,51.31,51.27,51.28,16830.0,44.7578,44.7752,44.7403,44.749,16830.0
2015-12-02 10:25:00,51.28,51.29,51.19,51.2,42667.0,44.749,44.7578,44.6705,44.6792,42667.0
2015-12-02 10:30:00,51.21,51.24,51.15,51.2,63902.0,44.6879,44.7141,44.6356,44.6792,63902.0
2015-12-02 10:35:00,51.2,51.33,51.2,51.31,21432.0,44.6792,44.7927,44.6792,44.7752,21432.0
2015-12-02 10:40:00,51.31,51.31,51.28,51.31,18491.0,44.7752,44.7752,44.749,44.7752,18491.0
2015-12-02 10:45:00,51.31,51.36,51.25,51.31,23812.0,44.7752,44.8188,44.7229,44.7752,23812.0
2015-12-02 10:50:00,51.32,51.38,51.31,51.37,24319.0,44.7839,44.8363,44.7752,44.8276,24319.0
2015-12-02 10:55:00,51.37,51.39,51.34,51.35,23250.0,44.8276,44.845,44.8014,44.8101,23250.0
2015-12-02 11:00:00,51.34,51.36,51.25,51.27,41552.0,44.8014,44.8188,44.7229,44.7403,41552.0
2015-12-02 11:05:00,51.27,51.32,51.24,51.32,18982.0,44.7403,44.7839,44.7141,44.7839,18982.0
2015-12-02 11:10:00,51.33,51.37,51.28,51.32,22214.0,44.7927,44.8276,44.749,44.7839,22214.0
2015-12-02 11:15:00,51.32,51.36,51.29,51.36,12584.0,44.7839,44.8188,44.7578,44.8188,12584.0
2015-12-02 11:20:00,51.36,51.47,51.32,51.44,34000.0,44.8188,44.9148,44.7839,44.8887,34000.0
2015-12-02 11:25:00,51.44,51.46,51.36,51.38,24862.0,44.8887,44.9061,44.8188,44.8363,24862.0
2015-12-02 11:30:00,51.38,51.39,51.33,51.39,14052.0,44.8363,44.845,44.7927,44.845,14052.0
2015-12-02 11:35:00,51.39,51.43,51.38,51.43,70065.0,44.845,44.8799,44.8363,44.8799,70065.0
2015-12-02 11:40:00,51.43,51.45,51.41,51.43,19352.0,44.8799,44.8974,44.8625,44.8799,19352.0
2015-12-02 11:45:00,51.42,51.43,51.38,51.41,22332.0,44.8712,44.8799,44.8363,44.8625,22332.0
2015-12-02 11:50:00,51.41,51.42,51.36,51.37,23786.0,44.8625,44.8712,44.8188,44.8276,23786.0
2015-12-02 11:55:00,51.37,51.4,51.35,51.36,34698.0,44.8276,44.8538,44.8101,44.8188,34698.0
2015-12-02 12:00:00,51.36,51.45,51.35,51.45,43083.0,44.8188,44.8974,44.8101,44.8974,43083.0
2015-12-02 12:05:00,51.45,51.48,51.42,51.46,13307.0,44.8974,44.9236,44.8712,44.9061,13307.0
2015-12-02 12:10:00,51.45,51.46,51.38,51.4,24412.0,44.8974,44.9061,44.8363,44.8538,24412.0
2015-12-02 12:15:00,51.39,51.43,51.38,51.39,16999.0,44.845,44.8799,44.8363,44.845,16999.0
2015-12-02 12:20:00,51.38,51.39,51.36,51.39,10243.0,44.8363,44.845,44.8188,44.845,10243.0
2015-12-02 12:25:00,51.38,51.47,51.34,51.46,33845.0,44.8363,44.9148,44.8014,44.9061,33845.0
2015-12-02 12:30:00,51.45,51.54,51.45,51.54,25026.0,44.8974,44.9759,44.8974,44.9759,25026.0
2015-12-02 12:35:00,51.54,51.64,51.52,51.63,22085.0,44.9759,45.0632,44.9585,45.0545,22085.0
2015-12-02 12:40:00,51.64,51.64,51.56,51.59,15323.0,45.0632,45.0632,44.9934,45.0196,15323.0
2015-12-02 12:45:00,51.59,51.64,51.59,51.62,12172.0,45.0196,45.0632,45.0196,45.0457,12172.0
2015-12-02 12:50:00,51.62,51.62,51.51,51.52,16860.0,45.0457,45.0457,44.9497,44.9585,16860.0
2015-12-02 12:55:00,51.52,51.56,51.52,51.53,14202.0,44.9585,44.9934,44.9585,44.9672,14202.0
2015-12-02 13:00:00,51.52,51.53,51.42,51.44,17881.0,44.9585,44.9672,44.8712,44.8887,17881.0
2015-12-02 13:05:00,51.44,51.47,51.41,51.45,18803.0,44.8887,44.9148,44.8625,44.8974,18803.0
2015-12-02 13:10:00,51.45,51.49,51.43,51.47,17483.0,44.8974,44.9323,44.8799,44.9148,17483.0
2015-12-02 13:15:00,51.48,51.56,51.48,51.55,14742.0,44.9236,44.9934,44.9236,44.9846,14742.0
2015-12-02 13:20:00,51.55,51.63,51.54,51.61,39729.0,44.9846,45.0545,44.9759,45.037,39729.0
2015-12-02 13:25:00,51.62,51.64,51.6,51.62,22885.0,45.0457,45.0632,45.0283,45.0457,22885.0
2015-12-02 13:30:00,51.62,51.66,51.61,51.61,47932.0,45.0457,45.0806,45.037,45.037,47932.0
2015-12-02 13:35:00,51.61,51.64,51.59,51.59,14462.0,45.037,45.0632,45.0196,45.0196,14462.0
2015-12-02 13:40:00,51.59,51.61,51.57,51.6,14654.0,45.0196,45.037,45.0021,45.0283,14654.0
2015-12-02 13:45:00,51.6,51.61,51.58,51.59,17865.0,45.0283,45.037,45.0108,45.0196,17865.0
2015-12-02 13:50:00,51.59,51.59,51.49,51.49,17949.0,45.0196,45.0196,44.9323,44.9323,17949.0
2015-12-02 13:55:00,51.48,51.66,51.47,51.66,69030.0,44.9236,45.0806,44.9148,45.0806,69030.0
2015-12-02 14:00:00,51.65,51.65,51.45,51.46,31668.0,45.0719,45.0719,44.8974,44.9061,31668.0
2015-12-02 14:05:00,51.46,51.47,51.37,51.44,27289.0,44.9061,44.9148,44.8276,44.8887,27289.0
2015-12-02 14:10:00,51.43,51.43,51.31,51.41,20694.0,44.8799,44.8799,44.7752,44.8625,20694.0
2015-12-02 14:15:00,51.4,51.41,51.3,51.33,25181.0,44.8538,44.8625,44.7665,44.7927,25181.0
2015-12-02 14:20:00,51.33,51.42,51.29,51.4,27902.0,44.7927,44.8712,44.7578,44.8538,27902.0
2015-12-02 14:25:00,51.4,51.42,51.35,51.35,34096.0,44.8538,44.8712,44.8101,44.8101,34096.0
2015-12-02 14:30:00,51.36,51.42,51.3,51.42,33375.0,44.8188,44.8712,44.7665,44.8712,33375.0
2015-12-02 14:35:00,51.42,51.43,51.36,51.36,26315.0,44.8712,44.8799,44.8188,44.8188,26315.0
2015-12-02 14:40:00,51.35,51.36,51.29,51.36,27933.0,44.8101,44.8188,44.7578,44.8188,27933.0
2015-12-02 14:45:00,51.35,51.36,51.18,51.21,55415.0,44.8101,44.8188,44.6618,44.6879,55415.0
2015-12-02 14:50:00,51.21,51.29,51.19,51.27,19604.0,44.6879,44.7578,44.6705,44.7403,19604.0
2015-12-02 14:55:00,51.27,51.28,51.2,51.24,30617.0,44.7403,44.749,44.6792,44.7141,30617.0
2015-12-02 15:00:00,51.24,51.29,51.22,51.27,23698.0,44.7141,44.7578,44.6967,44.7403,23698.0
2015-12-02 15:05:00,51.27,51.28,51.2,51.23,29878.0,44.7403,44.749,44.6792,44.7054,29878.0
2015-12-02 15:10:00,51.24,51.28,51.2,51.21,51346.0,44.7141,44.749,44.6792,44.6879,51346.0
2015-12-02 15:15:00,51.21,51.28,51.17,51.26,29885.0,44.6879,44.749,44.653,44.7316,29885.0
2015-12-02 15:20:00,51.26,51.27,51.22,51.25,45376.0,44.7316,44.7403,44.6967,44.7229,45376.0
2015-12-02 15:25:00,51.25,51.29,51.24,51.24,30118.0,44.7229,44.7578,44.7141,44.7141,30118.0
2015-12-02 15:30:00,51.24,51.26,51.22,51.25,41497.0,44.7141,44.7316,44.6967,44.7229,41497.0
2015-12-02 15:35:00,51.25,51.25,51.13,51.17,36771.0,44.7229,44.7229,44.6181,44.653,36771.0
2015-12-02 15:40:00,51.17,51.23,51.15,51.18,37808.0,44.653,44.7054,44.6356,44.6618,37808.0
2015-12-02 15:45:00,51.18,51.19,51.07,51.1,62422.0,44.6618,44.6705,44.5658,44.592,62422.0
2015-12-02 15:50:00,51.09,51.18,51.07,51.18,61345.0,44.5832,44.6618,44.5658,44.6618,61345.0
2015-12-02 15:55:00,51.18,51.21,51.13,51.18,178397.0,44.6618,44.6879,44.6181,44.6618,178397.0
2015-12-03 09:30:00,51.41,51.48,51.08,51.15,72596.0,44.8625,44.9236,44.5745,44.6356,72596.0
2015-12-03 09:35:00,51.14,51.17,51.01,51.02,42109.0,44.6269,44.653,44.5134,44.5221,42109.0
2015-12-03 09:40:00,51.03,51.14,50.95,51.11,49649.0,44.5309,44.6269,44.4611,44.6007,49649.0
2015-12-03 09:45:00,51.09,51.09,50.97,51.02,31284.0,44.5832,44.5832,44.4785,44.5221,31284.0
2015-12-03 09:50:00,51.01,51.1,50.99,51.08,34795.0,44.5134,44.592,44.496,44.5745,34795.0
2015-12-03 09:55:00,51.07,51.11,51.04,51.1,57368.0,44.5658,44.6007,44.5396,44.592,57368.0
2015-12-03 10:00:00,51.11,51.11,50.91,50.96,50138.0,44.6007,44.6007,44.4262,44.4698,50138.0
2015-12-03 10:05:00,50.95,50.96,50.89,50.89,34358.0,44.4611,44.4698,44.4087,44.4087,34358.0
2015-12-03 10:10:00,50.9,50.93,50.78,50.9,90382.0,44.4174,44.4436,44.3127,44.4174,90382.0
2015-12-03 10:15:00,50.9,50.91,50.8,50.81,118351.0,44.4174,44.4262,44.3302,44.3389,118351.0
2015-12-03 10:20:00,50.8,50.87,50.74,50.87,50722.0,44.3302,44.3913,44.2778,44.3913,50722.0
2015-12-03 10:25:00,50.88,50.98,50.88,50.95,26717.0,44.4,44.4872,44.4,44.4611,26717.0
2015-12-03 10:30:00,50.95,50.99,50.88,50.92,29822.0,44.4611,44.496,44.4,44.4349,29822.0
2015-12-03 10:35:00,50.92,50.92,50.8,50.8,24789.0,44.4349,44.4349,44.3302,44.3302,24789.0
2015-12-03 10:40:00,50.79,50.91,50.79,50.9,23178.0,44.3214,44.4262,44.3214,44.4174,23178.0
2015-12-03 10:45:00,50.9,51.0,50.86,50.98,26434.0,44.4174,44.5047,44.3825,44.4872,26434.0
2015-12-03 10:50:00,50.98,51.07,50.97,51.05,57458.0,44.4872,44.5658,44.4785,44.5483,57458.0
2015-12-03 10:55:00,51.05,51.07,50.98,51.01,33350.0,44.5483,44.5658,44.4872,44.5134,33350.0
2015-12-03 11:00:00,51.01,51.09,50.98,51.03,33956.0,44.5134,44.5832,44.4872,44.5309,33956.0
2015-12-03 11:05:00,51.03,51.13,51.01,51.11,24546.0,44.5309,44.6181,44.5134,44.6007,24546.0
2015-12-03 11:10:00,51.11,51.17,51.09,51.16,22193.0,44.6007,44.653,44.5832,44.6443,22193.0
2015-12-03 11:15:00,51.17,51.19,51.1,51.14,19406.0,44.653,44.6705,44.592,44.6269,19406.0
2015-12-03 11:20:00,51.14,51.16,51.02,51.03,20782.0,44.6269,44.6443,44.5221,44.5309,20782.0
2015-12-03 11:25:00,51.03,51.11,51.02,51.08,37355.0,44.5309,44.6007,44.5221,44.5745,37355.0
2015-12-03 11:30:00,51.09,51.09,50.91,50.91,22463.0,44.5832,44.5832,44.4262,44.4262,22463.0
2015-12-03 11:35:00,50.91,50.92,50.82,50.82,24768.0,44.4262,44.4349,44.3476,44.3476,24768.0
2015-12-03 11:40:00,50.83,50.85,50.77,50.77,23457.0,44.3563,44.3738,44.304,44.304,23457.0
2015-12-03 11:45:00,50.77,50.8,50.7,50.7,25536.0,44.304,44.3302,44.2429,44.2429,25536.0
2015-12-03 11:50:00,50.7,50.71,50.65,50.65,22129.0,44.2429,44.2516,44.1993,44.1993,22129.0
2015-12-03 11:55:00,50.65,50.67,50.63,50.65,18393.0,44.1993,44.2167,44.1818,44.1993,18393.0
2015-12-03 12:00:00,50.65,50.66,50.6,50.61,35273.0,44.1993,44.208,44.1556,44.1644,35273.0
2015-12-03 12:05:00,50.6,50.6,50.48,50.49,27675.0,44.1556,44.1556,44.0509,44.0596,27675.0
2015-12-03 12:10:00,50.49,50.51,50.42,50.46,21030.0,44.0596,44.0771,43.9986,44.0335,21030.0
2015-12-03 12:15:00,50.46,50.5,50.44,50.5,16172.0,44.0335,44.0684,44.016,44.0684,16172.0
2015-12-03 12:20:00,50.49,50.49,50.37,50.37,23445.0,44.0596,44.0596,43.9549,43.9549,23445.0
2015-12-03 12:25:00,50.38,50.39,50.26,50.32,31616.0,43.9637,43.9724,43.8589,43.9113,31616.0
2015-12-03 12:30:00,50.32,50.32,50.25,50.28,16211.0,43.9113,43.9113,43.8502,43.8764,16211.0
2015-12-03 12:35:00,50.28,50.37,50.28,50.37,21039.0,43.8764,43.9549,43.8764,43.9549,21039.0
2015-12-03 12:40:00,50.37,50.44,50.37,50.41,55270.0,43.9549,44.016,43.9549,43.9898,55270.0
2015-12-03 12:45:00,50.4,50.45,50.4,50.43,54840.0,43.9811,44.0247,43.9811,44.0073,54840.0
2015-12-03 12:50:00,50.44,50.47,50.37,50.39,72094.0,44.016,44.0422,43.9549,43.9724,72094.0
2015-12-03 12:55:00,50.39,50.39,50.23,50.24,25396.0,43.9724,43.9724,43.8328,43.8415,25396.0
2015-12-03 13:00:00,50.25,50.26,50.14,50.16,42144.0,43.8502,43.8589,43.7542,43.7717,42144.0
2015-12-03 13:05:00,50.15,50.18,50.11,50.14,42809.0,43.7629,43.7891,43.728,43.7542,42809.0
2015-12-03 13:10:00,50.15,50.17,50.13,50.14,17912.0,43.7629,43.7804,43.7455,43.7542,17912.0
2015-12-03 13:15:00,50.14,50.2,50.13,50.2,22295.0,43.7542,43.8066,43.7455,43.8066,22295.0
2015-12-03 13:20:00,50.21,50.29,50.2,50.29,20710.0,43.8153,43.8851,43.8066,43.8851,20710.0
2015-12-03 13:25:00,50.29,50.33,50.25,50.27,16762.0,43.8851,43.92,43.8502,43.8677,16762.0
2015-12-03 13:30:00,50.28,50.28,50.18,50.18,37883.0,43.8764,43.8764,43.7891,43.7891,37883.0
2015-12-03 13:35:00,50.19,50.19,50.08,50.09,45675.0,43.7979,43.7979,43.7019,43.7106,45675.0
2015-12-03 13:40:00,50.09,50.09,50.0,50.02,47787.0,43.7106,43.7106,43.6321,43.6495,47787.0
2015-12-03 13:45:00,50.01,50.01,49.91,49.91,46739.0,43.6408,43.6408,43.5535,43.5535,46739.0
2015-12-03 13:50:00,49.91,49.92,49.87,49.9,29239.0,43.5535,43.5622,43.5186,43.5448,29239.0
2015-12-03 13:55:00,49.89,49.9,49.76,49.76,51099.0,43.5361,43.5448,43.4226,43.4226,51099.0
2015-12-03 14:00:00,49.76,49.78,49.68,49.69,48292.0,43.4226,43.4401,43.3528,43.3615,48292.0
2015-12-03 14:05:00,49.69,49.69,49.57,49.59,73557.0,43.3615,43.3615,43.2568,43.2743,73557.0
2015-12-03 14:10:00,49.59,49.61,49.56,49.58,117167.0,43.2743,43.2917,43.2481,43.2655,117167.0
2015-12-03 14:15:00,49.58,49.59,49.54,49.54,61442.0,43.2655,43.2743,43.2306,43.2306,61442.0
2015-12-03 14:20:00,49.54,49.54,49.42,49.43,73233.0,43.2306,43.2306,43.1259,43.1346,73233.0
2015-12-03 14:25:00,49.42,49.43,49.38,49.39,83997.0,43.1259,43.1346,43.091,43.0997,83997.0
2015-12-03 14:30:00,49.39,49.39,49.22,49.26,118419.0,43.0997,43.0997,42.9514,42.9863,118419.0
2015-12-03 14:35:00,49.25,49.26,49.16,49.2,107595.0,42.9776,42.9863,42.899,42.9339,107595.0
2015-12-03 14:40:00,49.2,49.25,49.14,49.24,62366.0,42.9339,42.9776,42.8816,42.9688,62366.0
2015-12-03 14:45:00,49.23,49.28,49.19,49.28,78676.0,42.9601,43.0038,42.9252,43.0038,78676.0
2015-12-03 14:50:00,49.28,49.33,49.26,49.32,90116.0,43.0038,43.0474,42.9863,43.0387,90116.0
2015-12-03 14:55:00,49.32,49.47,49.3,49.47,76500.0,43.0387,43.1696,43.0212,43.1696,76500.0
2015-12-03 15:00:00,49.47,49.47,49.39,49.46,73699.0,43.1696,43.1696,43.0997,43.1608,73699.0
2015-12-03 15:05:00,49.46,49.46,49.33,49.35,137955.0,43.1608,43.1608,43.0474,43.0648,137955.0
2015-12-03 15:10:00,49.36,49.4,49.34,49.35,56366.0,43.0736,43.1085,43.0561,43.0648,56366.0
2015-12-03 15:15:00,49.35,49.36,49.25,49.26,73696.0,43.0648,43.0736,42.9776,42.9863,73696.0
2015-12-03 15:20:00,49.26,49.36,49.24,49.36,65681.0,42.9863,43.0736,42.9688,43.0736,65681.0
2015-12-03 15:25:00,49.37,49.37,49.26,49.28,54339.0,43.0823,43.0823,42.9863,43.0038,54339.0
2015-12-03 15:30:00,49.28,49.29,49.21,49.25,84147.0,43.0038,43.0125,42.9427,42.9776,84147.0
2015-12-03 15:35:00,49.25,49.38,49.22,49.35,97872.0,42.9776,43.091,42.9514,43.0648,97872.0
2015-12-03 15:40:00,49.35,49.36,49.23,49.23,86649.0,43.0648,43.0736,42.9601,42.9601,86649.0
2015-12-03 15:45:00,49.23,49.27,49.2,49.26,112817.0,42.9601,42.995,42.9339,42.9863,112817.0
2015-12-03 15:50:00,49.26,49.34,49.24,49.3,146533.0,42.9863,43.0561,42.9688,43.0212,146533.0
2015-12-03 15:55:00,49.3,49.32,49.24,49.31,264931.0,43.0212,43.0387,42.9688,43.0299,264931.0
2015-12-04 09:30:00,49.81,49.96,49.74,49.81,218483.0,43.4663,43.5971,43.4052,43.4663,218483.0
2015-12-04 09:35:00,49.81,49.94,49.76,49.94,108864.0,43.4663,43.5797,43.4226,43.5797,108864.0
2015-12-04 09:40:00,49.94,50.2,49.94,50.2,97108.0,43.5797,43.8066,43.5797,43.8066,97108.0
2015-12-04 09:45:00,50.21,50.51,50.2,50.47,111463.0,43.8153,44.0771,43.8066,44.0422,111463.0
2015-12-04 09:50:00,50.48,50.66,50.48,50.59,51438.0,44.0509,44.208,44.0509,44.1469,51438.0
2015-12-04 09:55:00,50.59,50.6,50.3,50.31,53296.0,44.1469,44.1556,43.8938,43.9026,53296.0
2015-12-04 10:00:00,50.32,50.38,50.2,50.21,53415.0,43.9113,43.9637,43.8066,43.8153,53415.0
2015-12-04 10:05:00,50.2,50.22,50.09,50.15,44924.0,43.8066,43.824,43.7106,43.7629,44924.0
2015-12-04 10:10:00,50.16,50.4,50.16,50.31,38640.0,43.7717,43.9811,43.7717,43.9026,38640.0
2015-12-04 10:15:00,50.31,50.38,50.29,50.35,35543.0,43.9026,43.9637,43.8851,43.9375,35543.0
2015-12-04 10:20:00,50.36,50.41,50.31,50.35,31509.0,43.9462,43.9898,43.9026,43.9375,31509.0
2015-12-04 10:25:00,50.36,50.45,50.36,50.38,33718.0,43.9462,44.0247,43.9462,43.9637,33718.0
2015-12-04 10:30:00,50.39,50.42,50.34,50.41,33448.0,43.9724,43.9986,43.9288,43.9898,33448.0
2015-12-04 10:35:00,50.41,50.53,50.41,50.51,27483.0,43.9898,44.0946,43.9898,44.0771,27483.0
2015-12-04 10:40:00,50.52,50.52,50.43,50.43,23971.0,44.0858,44.0858,44.0073,44.0073,23971.0
2015-12-04 10:45:00,50.43,50.49,50.4,50.43,26688.0,44.0073,44.0596,43.9811,44.0073,26688.0
2015-12-04 10:50:00,50.43,50.46,50.41,50.44,19753.0,44.0073,44.0335,43.9898,44.016,19753.0
2015-12-04 10:55:00,50.45,50.54,50.45,50.5,29097.0,44.0247,44.1033,44.0247,44.0684,29097.0
2015-12-04 11:00:00,50.49,50.51,50.42,50.43,22180.0,44.0596,44.0771,43.9986,44.0073,22180.0
2015-12-04 11:05:00,50.43,50.5,50.35,50.37,28485.0,44.0073,44.0684,43.9375,43.9549,28485.0
2015-12-04 11:10:00,50.37,50.4,50.29,50.3,55639.0,43.9549,43.9811,43.8851,43.8938,55639.0
2015-12-04 11:15:00,50.3,50.31,50.09,50.1,124600.0,43.8938,43.9026,43.7106,43.7193,124600.0
2015-12-04 11:20:00,50.1,50.2,50.1,50.2,62100.0,43.7193,43.8066,43.7193,43.8066,62100.0
2015-12-04 11:25:00,50.2,50.25,50.15,50.16,34834.0,43.8066,43.8502,43.7629,43.7717,34834.0
2015-12-04 11:30:00,50.16,50.22,50.14,50.22,23563.0,43.7717,43.824,43.7542,43.824,23563.0
2015-12-04 11:35:00,50.21,50.22,50.13,50.14,34097.0,43.8153,43.824,43.7455,43.7542,34097.0
2015-12-04 11:40:00,50.13,50.16,50.12,50.15,32037.0,43.7455,43.7717,43.7368,43.7629,32037.0
2015-12-04 11:45:00,50.14,50.15,50.08,50.1,31187.0,43.7542,43.7629,43.7019,43.7193,31187.0
2015-12-04 11:50:00,50.1,50.11,50.01,50.02,32034.0,43.7193,43.728,43.6408,43.6495,32034.0
2015-12-04 11:55:00,50.0,50.11,50.0,50.08,17116.0,43.6321,43.728,43.6321,43.7019,17116.0
2015-12-04 12:00:00,50.08,50.11,50.03,50.03,26661.0,43.7019,43.728,43.6582,43.6582,26661.0
2015-12-04 12:05:00,50.03,50.06,49.98,50.03,38655.0,43.6582,43.6844,43.6146,43.6582,38655.0
2015-12-04 12:10:00,50.03,50.11,50.02,50.09,18676.0,43.6582,43.728,43.6495,43.7106,18676.0
2015-12-04 12:15:00,50.09,50.11,50.03,50.04,23145.0,43.7106,43.728,43.6582,43.667,23145.0
2015-12-04 12:20:00,50.04,50.13,50.04,50.11,26737.0,43.667,43.7455,43.667,43.728,26737.0
2015-12-04 12:25:00,50.1,50.13,50.04,50.06,24866.0,43.7193,43.7455,43.667,43.6844,24866.0
2015-12-04 12:30:00,50.07,50.18,50.06,50.17,43116.0,43.6931,43.7891,43.6844,43.7804,43116.0
2015-12-04 12:35:00,50.18,50.24,50.17,50.21,49424.0,43.7891,43.8415,43.7804,43.8153,49424.0
2015-12-04 12:40:00,50.21,50.32,50.21,50.29,28505.0,43.8153,43.9113,43.8153,43.8851,28505.0
2015-12-04 12:45:00,50.29,50.37,50.28,50.35,33810.0,43.8851,43.9549,43.8764,43.9375,33810.0
2015-12-04 12:50:00,50.35,50.45,50.34,50.36,41087.0,43.9375,44.0247,43.9288,43.9462,41087.0
2015-12-04 12:55:00,50.36,50.41,50.36,50.38,30755.0,43.9462,43.9898,43.9462,43.9637,30755.0
2015-12-04 13:00:00,50.39,50.41,50.33,50.33,43641.0,43.9724,43.9898,43.92,43.92,43641.0
2015-12-04 13:05:00,50.34,50.48,50.34,50.48,18771.0,43.9288,44.0509,43.9288,44.0509,18771.0
2015-12-04 13:10:00,50.48,50.52,50.39,50.42,28009.0,44.0509,44.0858,43.9724,43.9986,28009.0
2015-12-04 13:15:00,50.43,50.45,50.36,50.37,18763.0,44.0073,44.0247,43.9462,43.9549,18763.0
2015-12-04 13:20:00,50.36,50.4,50.34,50.37,15820.0,43.9462,43.9811,43.9288,43.9549,15820.0
2015-12-04 13:25:00,50.37,50.42,50.36,50.42,13081.0,43.9549,43.9986,43.9462,43.9986,13081.0
2015-12-04 13:30:00,50.42,50.44,50.37,50.37,19486.0,43.9986,44.016,43.9549,43.9549,19486.0
2015-12-04 13:35:00,50.36,50.41,50.35,50.39,18688.0,43.9462,43.9898,43.9375,43.9724,18688.0
2015-12-04 13:40:00,50.4,50.45,50.37,50.44,16866.0,43.9811,44.0247,43.9549,44.016,16866.0
2015-12-04 13:45:00,50.44,50.44,50.37,50.38,26950.0,44.016,44.016,43.9549,43.9637,26950.0
2015-12-04 13:50:00,50.38,50.45,50.37,50.45,25525.0,43.9637,44.0247,43.9549,44.0247,25525.0
2015-12-04 13:55:00,50.45,50.5,50.43,50.49,19887.0,44.0247,44.0684,44.0073,44.0596,19887.0
2015-12-04 14:00:00,50.5,50.54,50.48,50.53,27783.0,44.0684,44.1033,44.0509,44.0946,27783.0
2015-12-04 14:05:00,50.53,50.57,50.49,50.5,25090.0,44.0946,44.1295,44.0596,44.0684,25090.0
2015-12-04 14:10:00,50.5,50.54,50.49,50.53,14433.0,44.0684,44.1033,44.0596,44.0946,14433.0
2015-12-04 14:15:00,50.52,50.52,50.44,50.44,46549.0,44.0858,44.0858,44.016,44.016,46549.0
2015-12-04 14:20:00,50.44,50.49,50.44,50.44,20061.0,44.016,44.0596,44.016,44.016,20061.0
2015-12-04 14:25:00,50.44,50.56,50.42,50.55,28565.0,44.016,44.1207,43.9986,44.112,28565.0
2015-12-04 14:30:00,50.55,50.57,50.5,50.55,26698.0,44.112,44.1295,44.0684,44.112,26698.0
2015-12-04 14:35:00,50.54,50.57,50.53,50.55,35235.0,44.1033,44.1295,44.0946,44.112,35235.0
2015-12-04 14:40:00,50.54,50.61,50.52,50.61,23614.0,44.1033,44.1644,44.0858,44.1644,23614.0
2015-12-04 14:45:00,50.62,50.67,50.59,50.66,31635.0,44.1731,44.2167,44.1469,44.208,31635.0
2015-12-04 14:50:00,50.66,50.71,50.65,50.7,23252.0,44.208,44.2516,44.1993,44.2429,23252.0
2015-12-04 14:55:00,50.7,50.72,50.67,50.71,33149.0,44.2429,44.2604,44.2167,44.2516,33149.0
2015-12-04 15:00:00,50.71,50.71,50.64,50.69,35318.0,44.2516,44.2516,44.1905,44.2342,35318.0
2015-12-04 15:05:00,50.68,50.74,50.66,50.73,32149.0,44.2254,44.2778,44.208,44.2691,32149.0
2015-12-04 15:10:00,50.73,50.76,50.72,50.75,33390.0,44.2691,44.2953,44.2604,44.2865,33390.0
2015-12-04 15:15:00,50.74,50.74,50.64,50.69,55066.0,44.2778,44.2778,44.1905,44.2342,55066.0
2015-12-04 15:20:00,50.7,50.73,50.63,50.63,37701.0,44.2429,44.2691,44.1818,44.1818,37701.0
2015-12-04 15:25:00,50.63,50.73,50.61,50.72,25964.0,44.1818,44.2691,44.1644,44.2604,25964.0
2015-12-04 15:30:00,50.72,50.72,50.45,50.59,132729.0,44.2604,44.2604,44.0247,44.1469,132729.0
2015-12-04 15:35:00,50.59,50.6,50.49,50.53,59347.0,44.1469,44.1556,44.0596,44.0946,59347.0
2015-12-04 15:40:00,50.52,50.66,50.52,50.65,103350.0,44.0858,44.208,44.0858,44.1993,103350.0
2015-12-04 15:45:00,50.64,50.68,50.63,50.68,73357.0,44.1905,44.2254,44.1818,44.2254,73357.0
2015-12-04 15:50:00,50.68,50.71,50.64,50.68,96323.0,44.2254,44.2516,44.1905,44.2254,96323.0
2015-12-04 15:55:00,50.67,50.72,50.66,50.69,188114.0,44.2167,44.2604,44.208,44.2342,188114.0
2015-12-07 09:30:00,51.01,51.05,50.95,50.98,99832.0,44.5134,44.5483,44.4611,44.4872,99832.0
2015-12-07 09:35:00,50.98,50.99,50.85,50.95,57514.0,44.4872,44.496,44.3738,44.4611,57514.0
2015-12-07 09:40:00,50.93,50.93,50.73,50.8,55494.0,44.4436,44.4436,44.2691,44.3302,55494.0
2015-12-07 09:45:00,50.79,50.98,50.73,50.88,43235.0,44.3214,44.4872,44.2691,44.4,43235.0
2015-12-07 09:50:00,50.86,50.87,50.74,50.86,45812.0,44.3825,44.3913,44.2778,44.3825,45812.0
2015-12-07 09:55:00,50.86,51.0,50.82,50.96,41115.0,44.3825,44.5047,44.3476,44.4698,41115.0
2015-12-07 10:00:00,50.97,51.02,50.93,51.02,55407.0,44.4785,44.5221,44.4436,44.5221,55407.0
2015-12-07 10:05:00,51.02,51.11,51.0,51.11,46706.0,44.5221,44.6007,44.5047,44.6007,46706.0
2015-12-07 10:10:00,51.11,51.17,51.06,51.14,38978.0,44.6007,44.653,44.5571,44.6269,38978.0
2015-12-07 10:15:00,51.14,51.25,51.13,51.25,61849.0,44.6269,44.7229,44.6181,44.7229,61849.0
2015-12-07 10:20:00,51.25,51.26,51.15,51.19,40584.0,44.7229,44.7316,44.6356,44.6705,40584.0
2015-12-07 10:25:00,51.2,51.22,51.11,51.17,36918.0,44.6792,44.6967,44.6007,44.653,36918.0
2015-12-07 10:30:00,51.18,51.18,51.06,51.08,31530.0,44.6618,44.6618,44.5571,44.5745,31530.0
2015-12-07 10:35:00,51.08,51.13,51.04,51.1,27024.0,44.5745,44.6181,44.5396,44.592,27024.0
2015-12-07 10:40:00,51.1,51.1,51.0,51.03,34108.0,44.592,44.592,44.5047,44.5309,34108.0
2015-12-07 10:45:00,51.03,51.04,50.91,50.96,71414.0,44.5309,44.5396,44.4262,44.4698,71414.0
2015-12-07 10:50:00,50.95,51.03,50.91,51.02,23251.0,44.4611,44.5309,44.4262,44.5221,23251.0
2015-12-07 10:55:00,51.02,51.03,50.95,51.03,32207.0,44.5221,44.5309,44.4611,44.5309,32207.0
2015-12-07 11:00:00,51.03,51.03,50.9,50.91,68303.0,44.5309,44.5309,44.4174,44.4262,68303.0
2015-12-07 11:05:00,50.91,51.07,50.9,51.02,26234.0,44.4262,44.5658,44.4174,44.5221,26234.0
2015-12-07 11:10:00,51.01,51.05,50.99,51.01,21102.0,44.5134,44.5483,44.496,44.5134,21102.0
2015-12-07 11:15:00,51.0,51.02,50.93,50.95,24133.0,44.5047,44.5221,44.4436,44.4611,24133.0
2015-12-07 11:20:00,50.95,51.0,50.88,50.88,29112.0,44.4611,44.5047,44.4,44.4,29112.0
2015-12-07 11:25:00,50.87,50.89,50.78,50.82,39037.0,44.3913,44.4087,44.3127,44.3476,39037.0
2015-12-07 11:30:00,50.82,50.87,50.79,50.83,25368.0,44.3476,44.3913,44.3214,44.3563,25368.0
2015-12-07 11:35:00,50.84,50.85,50.78,50.82,35684.0,44.3651,44.3738,44.3127,44.3476,35684.0
2015-12-07 11:40:00,50.81,50.81,50.73,50.73,77391.0,44.3389,44.3389,44.2691,44.2691,77391.0
2015-12-07 11:45:00,50.73,50.74,50.6,50.64,33560.0,44.2691,44.2778,44.1556,44.1905,33560.0
2015-12-07 11:50:00,50.65,50.66,50.62,50.62,26658.0,44.1993,44.208,44.1731,44.1731,26658.0
2015-12-07 11:55:00,50.63,50.71,50.62,50.69,16376.0,44.1818,44.2516,44.1731,44.2342,16376.0
2015-12-07 12:00:00,50.69,50.72,50.67,50.68,20244.0,44.2342,44.2604,44.2167,44.2254,20244.0
2015-12-07 12:05:00,50.69,50.69,50.59,50.61,33131.0,44.2342,44.2342,44.1469,44.1644,33131.0
2015-12-07 12:10:00,50.61,50.69,50.6,50.66,14556.0,44.1644,44.2342,44.1556,44.208,14556.0
2015-12-07 12:15:00,50.67,50.71,50.66,50.69,37257.0,44.2167,44.2516,44.208,44.2342,37257.0
2015-12-07 12:20:00,50.69,50.7,50.67,50.67,27303.0,44.2342,44.2429,44.2167,44.2167,27303.0
2015-12-07 12:25:00,50.66,50.67,50.61,50.63,16124.0,44.208,44.2167,44.1644,44.1818,16124.0
2015-12-07 12:30:00,50.63,50.63,50.59,50.59,17874.0,44.1818,44.1818,44.1469,44.1469,17874.0
2015-12-07 12:35:00,50.59,50.59,50.49,50.52,20189.0,44.1469,44.1469,44.0596,44.0858,20189.0
2015-12-07 12:40:00,50.52,50.52,50.41,50.41,29475.0,44.0858,44.0858,43.9898,43.9898,29475.0
2015-12-07 12:45:00,50.41,50.43,50.36,50.39,123051.0,43.9898,44.0073,43.9462,43.9724,123051.0
2015-12-07 12:50:00,50.39,50.42,50.31,50.33,16230.0,43.9724,43.9986,43.9026,43.92,16230.0
2015-12-07 12:55:00,50.32,50.36,50.28,50.36,18613.0,43.9113,43.9462,43.8764,43.9462,18613.0
2015-12-07 13:00:00,50.35,50.39,50.35,50.37,16345.0,43.9375,43.9724,43.9375,43.9549,16345.0
2015-12-07 13:05:00,50.37,50.55,50.34,50.54,24134.0,43.9549,44.112,43.9288,44.1033,24134.0
2015-12-07 13:10:00,50.53,50.6,50.46,50.46,15973.0,44.0946,44.1556,44.0335,44.0335,15973.0
2015-12-07 13:15:00,50.46,50.57,50.45,50.57,18692.0,44.0335,44.1295,44.0247,44.1295,18692.0
2015-12-07 13:20:00,50.56,50.58,50.51,50.55,15100.0,44.1207,44.1382,44.0771,44.112,15100.0
2015-12-07 13:25:00,50.55,50.61,50.52,50.58,24838.0,44.112,44.1644,44.0858,44.1382,24838.0
2015-12-07 13:30:00,50.57,50.58,50.52,50.54,19359.0,44.1295,44.1382,44.0858,44.1033,19359.0
2015-12-07 13:35:00,50.54,50.58,50.53,50.55,14566.0,44.1033,44.1382,44.0946,44.112,14566.0
2015-12-07 13:40:00,50.54,50.54,50.46,50.46,22319.0,44.1033,44.1033,44.0335,44.0335,22319.0
2015-12-07 13:45:00,50.46,50.46,50.39,50.4,15811.0,44.0335,44.0335,43.9724,43.9811,15811.0
2015-12-07 13:50:00,50.4,50.45,50.4,50.42,20285.0,43.9811,44.0247,43.9811,43.9986,20285.0
2015-12-07 13:55:00,50.41,50.47,50.37,50.47,17797.0,43.9898,44.0422,43.9549,44.0422,17797.0
2015-12-07 14:00:00,50.47,50.5,50.42,50.47,26951.0,44.0422,44.0684,43.9986,44.0422,26951.0
2015-12-07 14:05:00,50.48,50.58,50.48,50.57,24107.0,44.0509,44.1382,44.0509,44.1295,24107.0
2015-12-07 14:10:00,50.56,50.58,50.51,50.51,24207.0,44.1207,44.1382,44.0771,44.0771,24207.0
2015-12-07 14:15:00,50.52,50.52,50.46,50.46,18417.0,44.0858,44.0858,44.0335,44.0335,18417.0
2015-12-07 14:20:00,50.46,50.49,50.4,50.44,25178.0,44.0335,44.0596,43.9811,44.016,25178.0
2015-12-07 14:25:00,50.43,50.49,50.42,50.47,20633.0,44.0073,44.0596,43.9986,44.0422,20633.0
2015-12-07 14:30:00,50.47,50.55,50.35,50.38,42625.0,44.0422,44.112,43.9375,43.9637,42625.0
2015-12-07 14:35:00,50.39,50.43,50.39,50.43,28319.0,43.9724,44.0073,43.9724,44.0073,28319.0
2015-12-07 14:40:00,50.43,50.49,50.42,50.43,70109.0,44.0073,44.0596,43.9986,44.0073,70109.0
2015-12-07 14:45:00,50.43,50.46,50.42,50.46,30366.0,44.0073,44.0335,43.9986,44.0335,30366.0
2015-12-07 14:50:00,50.46,50.55,50.45,50.5,26633.0,44.0335,44.112,44.0247,44.0684,26633.0
2015-12-07 14:55:00,50.5,50.51,50.44,50.46,38363.0,44.0684,44.0771,44.016,44.0335,38363.0
2015-12-07 15:00:00,50.45,50.47,50.42,50.46,46702.0,44.0247,44.0422,43.9986,44.0335,46702.0
2015-12-07 15:05:00,50.45,50.55,50.44,50.54,37563.0,44.0247,44.112,44.016,44.1033,37563.0
2015-12-07 15:10:00,50.54,50.55,50.5,50.51,34838.0,44.1033,44.112,44.0684,44.0771,34838.0
2015-12-07 15:15:00,50.51,50.57,50.49,50.57,39766.0,44.0771,44.1295,44.0596,44.1295,39766.0
2015-12-07 15:20:00,50.57,50.63,50.56,50.61,34818.0,44.1295,44.1818,44.1207,44.1644,34818.0
2015-12-07 15:25:00,50.62,50.64,50.56,50.58,39677.0,44.1731,44.1905,44.1207,44.1382,39677.0
2015-12-07 15:30:00,50.58,50.64,50.58,50.59,50502.0,44.1382,44.1905,44.1382,44.1469,50502.0
2015-12-07 15:35:00,50.6,50.61,50.54,50.59,45124.0,44.1556,44.1644,44.1033,44.1469,45124.0
2015-12-07 15:40:00,50.58,50.64,50.57,50.64,75785.0,44.1382,44.1905,44.1295,44.1905,75785.0
2015-12-07 15:45:00,50.64,50.75,50.63,50.75,69544.0,44.1905,44.2865,44.1818,44.2865,69544.0
2015-12-07 15:50:00,50.75,50.77,50.7,50.77,74246.0,44.2865,44.304,44.2429,44.304,74246.0
2015-12-07 15:55:00,50.77,50.77,50.63,50.67,167331.0,44.304,44.304,44.1818,44.2167,167331.0
2015-12-08 09:30:00,49.65,49.88,49.54,49.72,104319.0,43.3266,43.5273,43.2306,43.3877,104319.0
2015-12-08 09:35:00,49.73,49.95,49.7,49.94,51950.0,43.3964,43.5884,43.3703,43.5797,51950.0
2015-12-08 09:40:00,49.96,50.07,49.87,50.07,60251.0,43.5971,43.6931,43.5186,43.6931,60251.0
2015-12-08 09:45:00,50.07,50.08,49.96,50.08,42453.0,43.6931,43.7019,43.5971,43.7019,42453.0
2015-12-08 09:50:00,50.08,50.14,49.96,50.02,50920.0,43.7019,43.7542,43.5971,43.6495,50920.0
2015-12-08 09:55:00,50.02,50.06,49.92,49.93,32357.0,43.6495,43.6844,43.5622,43.571,32357.0
2015-12-08 10:00:00,49.93,50.06,49.88,50.02,41174.0,43.571,43.6844,43.5273,43.6495,41174.0
2015-12-08 10:05:00,50.02,50.09,50.0,50.04,46886.0,43.6495,43.7106,43.6321,43.667,46886.0
2015-12-08 10:10:00,50.04,50.1,49.99,50.07,58951.0,43.667,43.7193,43.6233,43.6931,58951.0
2015-12-08 10:15:00,50.07,50.1,49.89,49.9,55079.0,43.6931,43.7193,43.5361,43.5448,55079.0
2015-12-08 10:20:00,49.9,49.9,49.75,49.82,51750.0,43.5448,43.5448,43.4139,43.475,51750.0
2015-12-08 10:25:00,49.81,49.81,49.7,49.76,69226.0,43.4663,43.4663,43.3703,43.4226,69226.0
2015-12-08 10:30:00,49.75,49.98,49.69,49.95,41584.0,43.4139,43.6146,43.3615,43.5884,41584.0
2015-12-08 10:35:00,49.97,50.02,49.91,49.91,41192.0,43.6059,43.6495,43.5535,43.5535,41192.0
2015-12-08 10:40:00,49.92,50.11,49.92,50.09,41154.0,43.5622,43.728,43.5622,43.7106,41154.0
2015-12-08 10:45:00,50.1,50.17,50.01,50.06,47393.0,43.7193,43.7804,43.6408,43.6844,47393.0
2015-12-08 10:50:00,50.07,50.15,50.03,50.09,22300.0,43.6931,43.7629,43.6582,43.7106,22300.0
2015-12-08 10:55:00,50.1,50.18,50.06,50.18,151593.0,43.7193,43.7891,43.6844,43.7891,151593.0
2015-12-08 11:00:00,50.19,50.33,50.17,50.31,46255.0,43.7979,43.92,43.7804,43.9026,46255.0
2015-12-08 11:05:00,50.3,50.31,50.2,50.25,59060.0,43.8938,43.9026,43.8066,43.8502,59060.0
2015-12-08 11:10:00,50.25,50.25,50.17,50.22,49157.0,43.8502,43.8502,43.7804,43.824,49157.0
2015-12-08 11:15:00,50.22,50.24,50.16,50.22,38291.0,43.824,43.8415,43.7717,43.824,38291.0
2015-12-08 11:20:00,50.23,50.28,50.17,50.18,32513.0,43.8328,43.8764,43.7804,43.7891,32513.0
2015-12-08 11:25:00,50.19,50.2,50.13,50.14,24410.0,43.7979,43.8066,43.7455,43.7542,24410.0
2015-12-08 11:30:00,50.14,50.17,50.09,50.1,20072.0,43.7542,43.7804,43.7106,43.7193,20072.0
2015-12-08 11:35:00,50.1,50.1,50.0,50.02,24705.0,43.7193,43.7193,43.6321,43.6495,24705.0
2015-12-08 11:40:00,50.02,50.08,50.01,50.08,16802.0,43.6495,43.7019,43.6408,43.7019,16802.0
2015-12-08 11:45:00,50.07,50.15,50.07,50.12,11844.0,43.6931,43.7629,43.6931,43.7368,11844.0
2015-12-08 11:50:00,50.13,50.16,50.06,50.15,12609.0,43.7455,43.7717,43.6844,43.7629,12609.0
2015-12-08 11:55:00,50.15,50.18,50.13,50.17,7751.0,43.7629,43.7891,43.7455,43.7804,7751.0
2015-12-08 12:00:00,50.16,50.16,50.04,50.04,19907.0,43.7717,43.7717,43.667,43.667,19907.0
2015-12-08 12:05:00,50.03,50.11,50.02,50.11,14872.0,43.6582,43.728,43.6495,43.728,14872.0
2015-12-08 12:10:00,50.11,50.13,50.09,50.09,20429.0,43.728,43.7455,43.7106,43.7106,20429.0
2015-12-08 12:15:00,50.08,50.1,50.01,50.04,10815.0,43.7019,43.7193,43.6408,43.667,10815.0
2015-12-08 12:20:00,50.05,50.06,50.01,50.06,11853.0,43.6757,43.6844,43.6408,43.6844,11853.0
2015-12-08 12:25:00,50.07,50.07,50.02,50.03,10535.0,43.6931,43.6931,43.6495,43.6582,10535.0
2015-12-08 12:30:00,50.03,50.03,49.99,50.03,16211.0,43.6582,43.6582,43.6233,43.6582,16211.0
2015-12-08 12:35:00,50.03,50.05,50.01,50.02,11660.0,43.6582,43.6757,43.6408,43.6495,11660.0
2015-12-08 12:40:00,50.02,50.04,49.99,50.01,16004.0,43.6495,43.667,43.6233,43.6408,16004.0
2015-12-08 12:45:00,50.02,50.04,49.95,50.0,32244.0,43.6495,43.667,43.5884,43.6321,32244.0
2015-12-08 12:50:00,50.0,50.06,49.98,50.04,16979.0,43.6321,43.6844,43.6146,43.667,16979.0
2015-12-08 12:55:00,50.03,50.06,50.01,50.06,12457.0,43.6582,43.6844,43.6408,43.6844,12457.0
2015-12-08 13:00:00,50.06,50.1,50.02,50.06,21526.0,43.6844,43.7193,43.6495,43.6844,21526.0
2015-12-08 13:05:00,50.05,50.06,50.0,50.04,19513.0,43.6757,43.6844,43.6321,43.667,19513.0
2015-12-08 13:10:00,50.03,50.1,50.03,50.06,9814.0,43.6582,43.7193,43.6582,43.6844,9814.0
2015-12-08 13:15:00,50.05,50.07,49.99,50.0,14433.0,43.6757,43.6931,43.6233,43.6321,14433.0
2015-12-08 13:20:00,50.0,50.04,49.97,50.0,18232.0,43.6321,43.667,43.6059,43.6321,18232.0
2015-12-08 13:25:00,49.99,50.06,49.99,50.04,15546.0,43.6233,43.6844,43.6233,43.667,15546.0
2015-12-08 13:30:00,50.06,50.14,50.06,50.12,15774.0,43.6844,43.7542,43.6844,43.7368,15774.0
2015-12-08 13:35:00,50.12,50.15,50.08,50.09,17939.0,43.7368,43.7629,43.7019,43.7106,17939.0
2015-12-08 13:40:00,50.08,50.09,50.04,50.07,14330.0,43.7019,43.7106,43.667,43.6931,14330.0
2015-12-08 13:45:00,50.07,50.13,50.07,50.08,14516.0,43.6931,43.7455,43.6931,43.7019,14516.0
2015-12-08 13:50:00,50.08,50.13,50.03,50.13,17233.0,43.7019,43.7455,43.6582,43.7455,17233.0
2015-12-08 13:55:00,50.14,50.17,50.11,50.16,15828.0,43.7542,43.7804,43.728,43.7717,15828.0
2015-12-08 14:00:00,50.16,50.28,50.16,50.27,20184.0,43.7717,43.8764,43.7717,43.8677,20184.0
2015-12-08 14:05:00,50.27,50.27,50.19,50.26,20251.0,43.8677,43.8677,43.7979,43.8589,20251.0
2015-12-08 14:10:00,50.26,50.32,50.22,50.29,23035.0,43.8589,43.9113,43.824,43.8851,23035.0
2015-12-08 14:15:00,50.3,50.34,50.27,50.32,28153.0,43.8938,43.9288,43.8677,43.9113,28153.0
2015-12-08 14:20:00,50.31,50.36,50.29,50.29,59346.0,43.9026,43.9462,43.8851,43.8851,59346.0
2015-12-08 14:25:00,50.3,50.33,50.28,50.31,18325.0,43.8938,43.92,43.8764,43.9026,18325.0
2015-12-08 14:30:00,50.31,50.33,50.26,50.26,24059.0,43.9026,43.92,43.8589,43.8589,24059.0
2015-12-08 14:35:00,50.27,50.33,50.26,50.3,25182.0,43.8677,43.92,43.8589,43.8938,25182.0
2015-12-08 14:40:00,50.3,50.31,50.27,50.3,24327.0,43.8938,43.9026,43.8677,43.8938,24327.0
2015-12-08 14:45:00,50.3,50.39,50.29,50.35,27711.0,43.8938,43.9724,43.8851,43.9375,27711.0
2015-12-08 14:50:00,50.35,50.36,50.31,50.33,24873.0,43.9375,43.9462,43.9026,43.92,24873.0
2015-12-08 14:55:00,50.33,50.34,50.25,50.28,38128.0,43.92,43.9288,43.8502,43.8764,38128.0
2015-12-08 15:00:00,50.27,50.28,50.18,50.21,40614.0,43.8677,43.8764,43.7891,43.8153,40614.0
2015-12-08 15:05:00,50.21,50.26,50.19,50.25,27464.0,43.8153,43.8589,43.7979,43.8502,27464.0
2015-12-08 15:10:00,50.25,50.25,50.14,50.16,30333.0,43.8502,43.8502,43.7542,43.7717,30333.0
2015-12-08 15:15:00,50.16,50.18,50.14,50.16,40491.0,43.7717,43.7891,43.7542,43.7717,40491.0
2015-12-08 15:20:00,50.15,50.2,50.13,50.18,41028.0,43.7629,43.8066,43.7455,43.7891,41028.0
2015-12-08 15:25:00,50.18,50.19,50.13,50.16,45732.0,43.7891,43.7979,43.7455,43.7717,45732.0
2015-12-08 15:30:00,50.15,50.24,50.11,50.23,56253.0,43.7629,43.8415,43.728,43.8328,56253.0
2015-12-08 15:35:00,50.22,50.23,50.16,50.18,54459.0,43.824,43.8328,43.7717,43.7891,54459.0
2015-12-08 15:40:00,50.18,50.21,50.14,50.21,56276.0,43.7891,43.8153,43.7542,43.8153,56276.0
2015-12-08 15:45:00,50.21,50.25,50.2,50.24,121069.0,43.8153,43.8502,43.8066,43.8415,121069.0
2015-12-08 15:50:00,50.24,50.28,50.19,50.22,164306.0,43.8415,43.8764,43.7979,43.824,164306.0
2015-12-08 15:55:00,50.22,50.23,50.15,50.18,139377.0,43.824,43.8328,43.7629,43.7891,139377.0
2015-12-09 09:30:00,50.14,50.28,50.03,50.15,141174.0,43.7542,43.8764,43.6582,43.7629,141174.0
2015-12-09 09:35:00,50.16,50.4,50.15,50.4,58035.0,43.7717,43.9811,43.7629,43.9811,58035.0
2015-12-09 09:40:00,50.4,50.49,50.33,50.4,202152.0,43.9811,44.0596,43.92,43.9811,202152.0
2015-12-09 09:45:00,50.41,50.65,50.4,50.64,41137.0,43.9898,44.1993,43.9811,44.1905,41137.0
2015-12-09 09:50:00,50.65,50.75,50.56,50.62,62032.0,44.1993,44.2865,44.1207,44.1731,62032.0
2015-12-09 09:55:00,50.62,50.66,50.56,50.59,28213.0,44.1731,44.208,44.1207,44.1469,28213.0
2015-12-09 10:00:00,50.6,50.67,50.57,50.67,87041.0,44.1556,44.2167,44.1295,44.2167,87041.0
2015-12-09 10:05:00,50.68,50.75,50.67,50.72,44928.0,44.2254,44.2865,44.2167,44.2604,44928.0
2015-12-09 10:10:00,50.72,50.82,50.71,50.76,63303.0,44.2604,44.3476,44.2516,44.2953,63303.0
2015-12-09 10:15:00,50.77,50.82,50.72,50.75,29341.0,44.304,44.3476,44.2604,44.2865,29341.0
2015-12-09 10:20:00,50.76,50.77,50.7,50.7,33961.0,44.2953,44.304,44.2429,44.2429,33961.0
2015-12-09 10:25:00,50.7,50.74,50.6,50.6,47724.0,44.2429,44.2778,44.1556,44.1556,47724.0
2015-12-09 10:30:00,50.61,50.74,50.61,50.71,90550.0,44.1644,44.2778,44.1644,44.2516,90550.0
2015-12-09 10:35:00,50.71,50.73,50.67,50.68,39440.0,44.2516,44.2691,44.2167,44.2254,39440.0
2015-12-09 10:40:00,50.68,50.68,50.6,50.66,43941.0,44.2254,44.2254,44.1556,44.208,43941.0
2015-12-09 10:45:00,50.67,50.72,50.62,50.63,40100.0,44.2167,44.2604,44.1731,44.1818,40100.0
2015-12-09 10:50:00,50.62,50.69,50.61,50.68,61471.0,44.1731,44.2342,44.1644,44.2254,61471.0
2015-12-09 10:55:00,50.68,50.75,50.68,50.74,22639.0,44.2254,44.2865,44.2254,44.2778,22639.0
2015-12-09 11:00:00,50.74,50.76,50.66,50.68,22411.0,44.2778,44.2953,44.208,44.2254,22411.0
2015-12-09 11:05:00,50.67,50.74,50.67,50.71,44382.0,44.2167,44.2778,44.2167,44.2516,44382.0
2015-12-09 11:10:00,50.72,50.73,50.68,50.68,37849.0,44.2604,44.2691,44.2254,44.2254,37849.0
2015-12-09 11:15:00,50.68,50.68,50.59,50.6,74645.0,44.2254,44.2254,44.1469,44.1556,74645.0
2015-12-09 11:20:00,50.6,50.72,50.58,50.65,43403.0,44.1556,44.2604,44.1382,44.1993,43403.0
2015-12-09 11:25:00,50.64,50.64,50.58,50.58,84517.0,44.1905,44.1905,44.1382,44.1382,84517.0
2015-12-09 11:30:00,50.58,50.59,50.47,50.5,32196.0,44.1382,44.1469,44.0422,44.0684,32196.0
2015-12-09 11:35:00,50.5,50.5,50.42,50.45,21353.0,44.0684,44.0684,43.9986,44.0247,21353.0
2015-12-09 11:40:00,50.46,50.49,50.45,50.48,153270.0,44.0335,44.0596,44.0247,44.0509,153270.0
2015-12-09 11:45:00,50.48,50.5,50.38,50.43,91086.0,44.0509,44.0684,43.9637,44.0073,91086.0
2015-12-09 11:50:00,50.42,50.48,50.42,50.48,19813.0,43.9986,44.0509,43.9986,44.0509,19813.0
2015-12-09 11:55:00,50.47,50.52,50.47,50.5,49608.0,44.0422,44.0858,44.0422,44.0684,49608.0
2015-12-09 12:00:00,50.51,50.53,50.48,50.48,23159.0,44.0771,44.0946,44.0509,44.0509,23159.0
2015-12-09 12:05:00,50.49,50.53,50.48,50.53,20593.0,44.0596,44.0946,44.0509,44.0946,20593.0
2015-12-09 12:10:00,50.52,50.57,50.48,50.5,27482.0,44.0858,44.1295,44.0509,44.0684,27482.0
2015-12-09 12:15:00,50.51,50.55,50.47,50.48,36306.0,44.0771,44.112,44.0422,44.0509,36306.0
2015-12-09 12:20:00,50.48,50.51,50.44,50.49,122605.0,44.0509,44.0771,44.016,44.0596,122605.0
2015-12-09 12:25:00,50.48,50.49,50.32,50.33,51778.0,44.0509,44.0596,43.9113,43.92,51778.0
2015-12-09 12:30:00,50.33,50.33,50.23,50.24,27878.0,43.92,43.92,43.8328,43.8415,27878.0
2015-12-09 12:35:00,50.24,50.24,50.18,50.21,57502.0,43.8415,43.8415,43.7891,43.8153,57502.0
2015-12-09 12:40:00,50.21,50.21,50.12,50.2,60427.0,43.8153,43.8153,43.7368,43.8066,60427.0
2015-12-09 12:45:00,50.2,50.23,50.19,50.23,32873.0,43.8066,43.8328,43.7979,43.8328,32873.0
2015-12-09 12:50:00,50.23,50.24,50.16,50.17,52236.0,43.8328,43.8415,43.7717,43.7804,52236.0
2015-12-09 12:55:00,50.18,50.18,50.13,50.16,42952.0,43.7891,43.7891,43.7455,43.7717,42952.0
2015-12-09 13:00:00,50.16,50.32,50.15,50.28,38316.0,43.7717,43.9113,43.7629,43.8764,38316.0
2015-12-09 13:05:00,50.27,50.29,50.16,50.27,42872.0,43.8677,43.8851,43.7717,43.8677,42872.0
2015-12-09 13:10:00,50.26,50.28,50.23,50.28,28315.0,43.8589,43.8764,43.8328,43.8764,28315.0
2015-12-09 13:15:00,50.28,50.36,50.25,50.28,33762.0,43.8764,43.9462,43.8502,43.8764,33762.0
2015-12-09 13:20:00,50.28,50.31,50.22,50.29,29767.0,43.8764,43.9026,43.824,43.8851,29767.0
2015-12-09 13:25:00,50.28,50.28,50.15,50.18,40413.0,43.8764,43.8764,43.7629,43.7891,40413.0
2015-12-09 13:30:00,50.18,50.18,50.07,50.16,34794.0,43.7891,43.7891,43.6931,43.7717,34794.0
2015-12-09 13:35:00,50.16,50.19,50.11,50.18,34860.0,43.7717,43.7979,43.728,43.7891,34860.0
2015-12-09 13:40:00,50.17,50.25,50.16,50.19,30426.0,43.7804,43.8502,43.7717,43.7979,30426.0
2015-12-09 13:45:00,50.18,50.25,50.17,50.24,39197.0,43.7891,43.8502,43.7804,43.8415,39197.0
2015-12-09 13:50:00,50.26,50.35,50.23,50.35,27481.0,43.8589,43.9375,43.8328,43.9375,27481.0
2015-12-09 13:55:00,50.35,50.37,50.31,50.34,40129.0,43.9375,43.9549,43.9026,43.9288,40129.0
2015-12-09 14:00:00,50.34,50.36,50.25,50.25,23306.0,43.9288,43.9462,43.8502,43.8502,23306.0
2015-12-09 14:05:00,50.22,50.28,50.21,50.28,45425.0,43.824,43.8764,43.8153,43.8764,45425.0
2015-12-09 14:10:00,50.28,50.33,50.27,50.29,31477.0,43.8764,43.92,43.8677,43.8851,31477.0
2015-12-09 14:15:00,50.29,50.31,50.16,50.16,63429.0,43.8851,43.9026,43.7717,43.7717,63429.0
2015-12-09 14:20:00,50.17,50.17,50.12,50.13,38471.0,43.7804,43.7804,43.7368,43.7455,38471.0
2015-12-09 14:25:00,50.14,50.15,50.1,50.1,30260.0,43.7542,43.7629,43.7193,43.7193,30260.0
2015-12-09 14:30:00,50.11,50.17,50.11,50.14,46556.0,43.728,43.7804,43.728,43.7542,46556.0
2015-12-09 14:35:00,50.14,50.2,50.13,50.2,24043.0,43.7542,43.8066,43.7455,43.8066,24043.0
2015-12-09 14:40:00,50.2,50.2,50.14,50.17,24073.0,43.8066,43.8066,43.7542,43.7804,24073.0
2015-12-09 14:45:00,50.18,50.18,50.13,50.16,28227.0,43.7891,43.7891,43.7455,43.7717,28227.0
2015-12-09 14:50:00,50.16,50.18,50.15,50.17,31188.0,43.7717,43.7891,43.7629,43.7804,31188.0
2015-12-09 14:55:00,50.18,50.18,50.14,50.15,30157.0,43.7891,43.7891,43.7542,43.7629,30157.0
2015-12-09 15:00:00,50.14,50.23,50.12,50.21,39716.0,43.7542,43.8328,43.7368,43.8153,39716.0
2015-12-09 15:05:00,50.2,50.2,50.15,50.17,33877.0,43.8066,43.8066,43.7629,43.7804,33877.0
2015-12-09 15:10:00,50.18,50.19,50.14,50.15,35478.0,43.7891,43.7979,43.7542,43.7629,35478.0
2015-12-09 15:15:00,50.15,50.16,50.11,50.12,55312.0,43.7629,43.7717,43.728,43.7368,55312.0
2015-12-09 15:20:00,50.12,50.26,50.11,50.25,53100.0,43.7368,43.8589,43.728,43.8502,53100.0
2015-12-09 15:25:00,50.24,50.28,50.23,50.25,41003.0,43.8415,43.8764,43.8328,43.8502,41003.0
2015-12-09 15:30:00,50.25,50.37,50.25,50.32,46114.0,43.8502,43.9549,43.8502,43.9113,46114.0
2015-12-09 15:35:00,50.32,50.38,50.3,50.31,39030.0,43.9113,43.9637,43.8938,43.9026,39030.0
2015-12-09 15:40:00,50.32,50.35,50.28,50.29,39277.0,43.9113,43.9375,43.8764,43.8851,39277.0
2015-12-09 15:45:00,50.28,50.3,50.23,50.24,75985.0,43.8764,43.8938,43.8328,43.8415,75985.0
2015-12-09 15:50:00,50.25,50.3,50.23,50.3,74645.0,43.8502,43.8938,43.8328,43.8938,74645.0
2015-12-09 15:55:00,50.3,50.34,50.26,50.31,176779.0,43.8938,43.9288,43.8589,43.9026,176779.0
2015-12-10 09:30:00,50.73,50.83,50.57,50.68,102183.0,44.2691,44.3563,44.1295,44.2254,102183.0
2015-12-10 09:35:00,50.69,50.91,50.58,50.9,48279.0,44.2342,44.4262,44.1382,44.4174,48279.0
2015-12-10 09:40:00,50.9,50.96,50.82,50.82,35182.0,44.4174,44.4698,44.3476,44.3476,35182.0
2015-12-10 09:45:00,50.83,50.9,50.78,50.8,22325.0,44.3563,44.4174,44.3127,44.3302,22325.0
2015-12-10 09:50:00,50.81,50.84,50.74,50.77,30672.0,44.3389,44.3651,44.2778,44.304,30672.0
2015-12-10 09:55:00,50.76,50.78,50.7,50.73,20934.0,44.2953,44.3127,44.2429,44.2691,20934.0
2015-12-10 10:00:00,50.72,50.81,50.71,50.75,32736.0,44.2604,44.3389,44.2516,44.2865,32736.0
2015-12-10 10:05:00,50.76,50.88,50.76,50.86,27372.0,44.2953,44.4,44.2953,44.3825,27372.0
2015-12-10 10:10:00,50.85,50.92,50.79,50.88,39987.0,44.3738,44.4349,44.3214,44.4,39987.0
2015-12-10 10:15:00,50.86,51.0,50.82,50.98,55358.0,44.3825,44.5047,44.3476,44.4872,55358.0
2015-12-10 10:20:00,50.99,51.05,50.96,50.98,73154.0,44.496,44.5483,44.4698,44.4872,73154.0
2015-12-10 10:25:00,51.0,51.04,50.96,50.98,37997.0,44.5047,44.5396,44.4698,44.4872,37997.0
2015-12-10 10:30:00,50.98,50.99,50.91,50.95,23178.0,44.4872,44.496,44.4262,44.4611,23178.0
2015-12-10 10:35:00,50.95,51.06,50.94,51.05,36837.0,44.4611,44.5571,44.4523,44.5483,36837.0
2015-12-10 10:40:00,51.04,51.1,51.0,51.09,45590.0,44.5396,44.592,44.5047,44.5832,45590.0
2015-12-10 10:45:00,51.09,51.1,50.99,51.0,22530.0,44.5832,44.592,44.496,44.5047,22530.0
2015-12-10 10:50:00,51.0,51.03,50.94,50.96,26342.0,44.5047,44.5309,44.4523,44.4698,26342.0
2015-12-10 10:55:00,50.97,51.0,50.92,50.92,22924.0,44.4785,44.5047,44.4349,44.4349,22924.0
2015-12-10 11:00:00,50.91,51.01,50.89,51.01,26835.0,44.4262,44.5134,44.4087,44.5134,26835.0
2015-12-10 11:05:00,51.01,51.06,50.97,51.0,38480.0,44.5134,44.5571,44.4785,44.5047,38480.0
2015-12-10 11:10:00,51.01,51.03,50.99,51.02,42359.0,44.5134,44.5309,44.496,44.5221,42359.0
2015-12-10 11:15:00,51.02,51.06,51.0,51.04,40306.0,44.5221,44.5571,44.5047,44.5396,40306.0
2015-12-10 11:20:00,51.05,51.1,51.03,51.04,37935.0,44.5483,44.592,44.5309,44.5396,37935.0
2015-12-10 11:25:00,51.03,51.1,51.02,51.03,24163.0,44.5309,44.592,44.5221,44.5309,24163.0
2015-12-10 11:30:00,51.02,51.07,50.98,51.01,29643.0,44.5221,44.5658,44.4872,44.5134,29643.0
2015-12-10 11:35:00,51.02,51.03,50.98,51.03,18980.0,44.5221,44.5309,44.4872,44.5309,18980.0
2015-12-10 11:40:00,51.04,51.08,51.01,51.01,12644.0,44.5396,44.5745,44.5134,44.5134,12644.0
2015-12-10 11:45:00,51.01,51.11,51.0,51.09,18779.0,44.5134,44.6007,44.5047,44.5832,18779.0
2015-12-10 11:50:00,51.09,51.11,51.01,51.02,18261.0,44.5832,44.6007,44.5134,44.5221,18261.0
2015-12-10 11:55:00,51.03,51.06,50.99,51.02,28567.0,44.5309,44.5571,44.496,44.5221,28567.0
2015-12-10 12:00:00,51.02,51.06,50.95,51.0,57474.0,44.5221,44.5571,44.4611,44.5047,57474.0
2015-12-10 12:05:00,51.01,51.03,50.95,50.97,14556.0,44.5134,44.5309,44.4611,44.4785,14556.0
2015-12-10 12:10:00,50.97,50.97,50.9,50.91,25164.0,44.4785,44.4785,44.4174,44.4262,25164.0
2015-12-10 12:15:00,50.91,50.95,50.82,50.83,104438.0,44.4262,44.4611,44.3476,44.3563,104438.0
2015-12-10 12:20:00,50.84,50.92,50.83,50.9,145731.0,44.3651,44.4349,44.3563,44.4174,145731.0
2015-12-10 12:25:00,50.9,50.97,50.89,50.97,27495.0,44.4174,44.4785,44.4087,44.4785,27495.0
2015-12-10 12:30:00,50.99,50.99,50.91,50.97,16959.0,44.496,44.496,44.4262,44.4785,16959.0
2015-12-10 12:35:00,50.98,51.02,50.96,50.97,20933.0,44.4872,44.5221,44.4698,44.4785,20933.0
2015-12-10 12:40:00,50.97,50.97,50.92,50.96,33378.0,44.4785,44.4785,44.4349,44.4698,33378.0
2015-12-10 12:45:00,50.95,50.96,50.92,50.94,71900.0,44.4611,44.4698,44.4349,44.4523,71900.0
2015-12-10 12:50:00,50.95,50.96,50.92,50.94,44217.0,44.4611,44.4698,44.4349,44.4523,44217.0
2015-12-10 12:55:00,50.95,50.96,50.92,50.92,72883.0,44.4611,44.4698,44.4349,44.4349,72883.0
2015-12-10 13:00:00,50.93,50.96,50.92,50.93,27860.0,44.4436,44.4698,44.4349,44.4436,27860.0
2015-12-10 13:05:00,50.93,50.93,50.9,50.93,52774.0,44.4436,44.4436,44.4174,44.4436,52774.0
2015-12-10 13:10:00,50.94,50.95,50.9,50.94,22061.0,44.4523,44.4611,44.4174,44.4523,22061.0
2015-12-10 13:15:00,50.94,50.96,50.92,50.94,17313.0,44.4523,44.4698,44.4349,44.4523,17313.0
2015-12-10 13:20:00,50.94,51.01,50.94,50.95,19243.0,44.4523,44.5134,44.4523,44.4611,19243.0
2015-12-10 13:25:00,50.95,50.98,50.93,50.93,11028.0,44.4611,44.4872,44.4436,44.4436,11028.0
2015-12-10 13:30:00,50.94,51.05,50.94,50.98,27630.0,44.4523,44.5483,44.4523,44.4872,27630.0
2015-12-10 13:35:00,50.99,51.05,50.97,51.05,25973.0,44.496,44.5483,44.4785,44.5483,25973.0
2015-12-10 13:40:00,51.04,51.04,50.99,51.01,12823.0,44.5396,44.5396,44.496,44.5134,12823.0
2015-12-10 13:45:00,51.01,51.01,50.99,51.0,40761.0,44.5134,44.5134,44.496,44.5047,40761.0
2015-12-10 13:50:00,51.0,51.01,50.97,51.0,25475.0,44.5047,44.5134,44.4785,44.5047,25475.0
2015-12-10 13:55:00,51.0,51.01,50.97,50.98,16863.0,44.5047,44.5134,44.4785,44.4872,16863.0
2015-12-10 14:00:00,50.98,51.0,50.95,50.99,19239.0,44.4872,44.5047,44.4611,44.496,19239.0
2015-12-10 14:05:00,50.98,51.0,50.97,51.0,26003.0,44.4872,44.5047,44.4785,44.5047,26003.0
2015-12-10 14:10:00,50.99,50.99,50.96,50.97,16465.0,44.496,44.496,44.4698,44.4785,16465.0
2015-12-10 14:15:00,50.98,51.01,50.97,50.99,42093.0,44.4872,44.5134,44.4785,44.496,42093.0
2015-12-10 14:20:00,50.99,51.0,50.98,51.0,19975.0,44.496,44.5047,44.4872,44.5047,19975.0
2015-12-10 14:25:00,50.99,51.01,50.98,51.01,117049.0,44.496,44.5134,44.4872,44.5134,117049.0
2015-12-10 14:30:00,51.01,51.01,50.98,51.01,46405.0,44.5134,44.5134,44.4872,44.5134,46405.0
2015-12-10 14:35:00,51.01,51.05,51.0,51.05,33188.0,44.5134,44.5483,44.5047,44.5483,33188.0
2015-12-10 14:40:00,51.05,51.21,51.05,51.21,34662.0,44.5483,44.6879,44.5483,44.6879,34662.0
2015-12-10 14:45:00,51.2,51.21,51.16,51.16,23271.0,44.6792,44.6879,44.6443,44.6443,23271.0
2015-12-10 14:50:00,51.16,51.17,51.11,51.13,27475.0,44.6443,44.653,44.6007,44.6181,27475.0
2015-12-10 14:55:00,51.13,51.16,51.09,51.11,27298.0,44.6181,44.6443,44.5832,44.6007,27298.0
2015-12-10 15:00:00,51.1,51.12,51.03,51.06,24410.0,44.592,44.6094,44.5309,44.5571,24410.0
2015-12-10 15:05:00,51.05,51.05,50.98,50.98,27564.0,44.5483,44.5483,44.4872,44.4872,27564.0
2015-12-10 15:10:00,50.99,51.01,50.94,50.97,76757.0,44.496,44.5134,44.4523,44.4785,76757.0
2015-12-10 15:15:00,50.97,50.99,50.88,50.89,103218.0,44.4785,44.496,44.4,44.4087,103218.0
2015-12-10 15:20:00,50.9,50.93,50.86,50.92,63377.0,44.4174,44.4436,44.3825,44.4349,63377.0
2015-12-10 15:25:00,50.93,50.95,50.88,50.93,83448.0,44.4436,44.4611,44.4,44.4436,83448.0
2015-12-10 15:30:00,50.93,50.97,50.9,50.97,85802.0,44.4436,44.4785,44.4174,44.4785,85802.0
2015-12-10 15:35:00,50.96,50.99,50.93,50.96,49665.0,44.4698,44.496,44.4436,44.4698,49665.0
2015-12-10 15:40:00,50.97,51.01,50.92,50.95,114505.0,44.4785,44.5134,44.4349,44.4611,114505.0
2015-12-10 15:45:00,50.95,50.98,50.88,50.92,99395.0,44.4611,44.4872,44.4,44.4349,99395.0
2015-12-10 15:50:00,50.91,50.92,50.87,50.9,115792.0,44.4262,44.4349,44.3913,44.4174,115792.0
2015-12-10 15:55:00,50.9,50.99,50.88,50.96,193511.0,44.4174,44.496,44.4,44.4698,193511.0
2015-12-11 09:30:00,50.22,50.24,50.11,50.24,109123.0,43.824,43.8415,43.728,43.8415,109123.0
2015-12-11 09:35:00,50.24,50.63,50.23,50.51,97394.0,43.8415,44.1818,43.8328,44.0771,97394.0
2015-12-11 09:40:00,50.5,50.62,50.45,50.59,71733.0,44.0684,44.1731,44.0247,44.1469,71733.0
2015-12-11 09:45:00,50.6,50.6,50.38,50.44,52571.0,44.1556,44.1556,43.9637,44.016,52571.0
2015-12-11 09:50:00,50.45,50.46,50.33,50.36,41254.0,44.0247,44.0335,43.92,43.9462,41254.0
2015-12-11 09:55:00,50.36,50.59,50.35,50.53,47470.0,43.9462,44.1469,43.9375,44.0946,47470.0
2015-12-11 10:00:00,50.53,50.73,50.51,50.72,70889.0,44.0946,44.2691,44.0771,44.2604,70889.0
2015-12-11 10:05:00,50.72,50.84,50.71,50.77,55718.0,44.2604,44.3651,44.2516,44.304,55718.0
2015-12-11 10:10:00,50.78,50.98,50.78,50.97,69380.0,44.3127,44.4872,44.3127,44.4785,69380.0
2015-12-11 10:15:00,50.97,51.06,50.9,51.04,106786.0,44.4785,44.5571,44.4174,44.5396,106786.0
2015-12-11 10:20:00,51.04,51.05,50.94,51.03,57379.0,44.5396,44.5483,44.4523,44.5309,57379.0
2015-12-11 10:25:00,51.04,51.21,51.04,51.17,113504.0,44.5396,44.6879,44.5396,44.653,113504.0
2015-12-11 10:30:00,51.17,51.24,51.04,51.04,63219.0,44.653,44.7141,44.5396,44.5396,63219.0
2015-12-11 10:35:00,51.05,51.09,50.97,50.98,156369.0,44.5483,44.5832,44.4785,44.4872,156369.0
2015-12-11 10:40:00,50.99,51.06,50.98,51.01,36057.0,44.496,44.5571,44.4872,44.5134,36057.0
2015-12-11 10:45:00,51.01,51.1,51.0,51.0,27224.0,44.5134,44.592,44.5047,44.5047,27224.0
2015-12-11 10:50:00,51.0,51.04,50.95,51.04,30853.0,44.5047,44.5396,44.4611,44.5396,30853.0
2015-12-11 10:55:00,51.03,51.03,50.88,50.9,29598.0,44.5309,44.5309,44.4,44.4174,29598.0
2015-12-11 11:00:00,50.88,50.92,50.75,50.78,31848.0,44.4,44.4349,44.2865,44.3127,31848.0
2015-12-11 11:05:00,50.77,50.88,50.76,50.82,33469.0,44.304,44.4,44.2953,44.3476,33469.0
2015-12-11 11:10:00,50.81,50.87,50.78,50.86,22656.0,44.3389,44.3913,44.3127,44.3825,22656.0
2015-12-11 11:15:00,50.86,50.96,50.84,50.95,39101.0,44.3825,44.4698,44.3651,44.4611,39101.0
2015-12-11 11:20:00,50.94,51.02,50.92,50.98,29848.0,44.4523,44.5221,44.4349,44.4872,29848.0
2015-12-11 11:25:00,50.99,51.0,50.87,50.9,38161.0,44.496,44.5047,44.3913,44.4174,38161.0
2015-12-11 11:30:00,50.91,50.93,50.84,50.89,61749.0,44.4262,44.4436,44.3651,44.4087,61749.0
2015-12-11 11:35:00,50.89,50.93,50.82,50.89,75856.0,44.4087,44.4436,44.3476,44.4087,75856.0
2015-12-11 11:40:00,50.9,51.0,50.9,50.98,48197.0,44.4174,44.5047,44.4174,44.4872,48197.0
2015-12-11 11:45:00,50.98,51.01,50.94,50.95,50475.0,44.4872,44.5134,44.4523,44.4611,50475.0
2015-12-11 11:50:00,50.95,51.02,50.92,50.97,75423.0,44.4611,44.5221,44.4349,44.4785,75423.0
2015-12-11 11:55:00,50.98,50.99,50.92,50.93,72973.0,44.4872,44.496,44.4349,44.4436,72973.0
2015-12-11 12:00:00,50.93,50.99,50.91,50.94,104763.0,44.4436,44.496,44.4262,44.4523,104763.0
2015-12-11 12:05:00,50.94,50.95,50.75,50.76,53482.0,44.4523,44.4611,44.2865,44.2953,53482.0
2015-12-11 12:10:00,50.76,50.8,50.7,50.77,203407.0,44.2953,44.3302,44.2429,44.304,203407.0
2015-12-11 12:15:00,50.77,50.84,50.72,50.77,92229.0,44.304,44.3651,44.2604,44.304,92229.0
2015-12-11 12:20:00,50.77,50.82,50.73,50.8,102137.0,44.304,44.3476,44.2691,44.3302,102137.0
2015-12-11 12:25:00,50.8,50.81,50.7,50.76,61696.0,44.3302,44.3389,44.2429,44.2953,61696.0
2015-12-11 12:30:00,50.76,50.8,50.69,50.8,54897.0,44.2953,44.3302,44.2342,44.3302,54897.0
2015-12-11 12:35:00,50.79,50.84,50.77,50.8,62466.0,44.3214,44.3651,44.304,44.3302,62466.0
2015-12-11 12:40:00,50.8,50.86,50.8,50.85,65514.0,44.3302,44.3825,44.3302,44.3738,65514.0
2015-12-11 12:45:00,50.85,50.92,50.83,50.87,49651.0,44.3738,44.4349,44.3563,44.3913,49651.0
2015-12-11 12:50:00,50.87,50.88,50.77,50.8,56047.0,44.3913,44.4,44.304,44.3302,56047.0
2015-12-11 12:55:00,50.8,51.01,50.8,51.01,78383.0,44.3302,44.5134,44.3302,44.5134,78383.0
2015-12-11 13:00:00,51.01,51.09,51.0,51.05,63798.0,44.5134,44.5832,44.5047,44.5483,63798.0
2015-12-11 13:05:00,51.06,51.1,51.04,51.06,39408.0,44.5571,44.592,44.5396,44.5571,39408.0
2015-12-11 13:10:00,51.06,51.09,51.03,51.05,37535.0,44.5571,44.5832,44.5309,44.5483,37535.0
2015-12-11 13:15:00,51.05,51.05,50.95,50.99,40902.0,44.5483,44.5483,44.4611,44.496,40902.0
2015-12-11 13:20:00,51.0,51.0,50.88,50.89,39037.0,44.5047,44.5047,44.4,44.4087,39037.0
2015-12-11 13:25:00,50.89,50.92,50.86,50.9,94058.0,44.4087,44.4349,44.3825,44.4174,94058.0
2015-12-11 13:30:00,50.9,50.92,50.84,50.86,146714.0,44.4174,44.4349,44.3651,44.3825,146714.0
2015-12-11 13:35:00,50.86,50.88,50.8,50.84,46809.0,44.3825,44.4,44.3302,44.3651,46809.0
2015-12-11 13:40:00,50.84,50.86,50.8,50.83,86019.0,44.3651,44.3825,44.3302,44.3563,86019.0
2015-12-11 13:45:00,50.83,50.86,50.8,50.8,68903.0,44.3563,44.3825,44.3302,44.3302,68903.0
2015-12-11 13:50:00,50.8,50.9,50.8,50.89,143737.0,44.3302,44.4174,44.3302,44.4087,143737.0
2015-12-11 13:55:00,50.89,50.92,50.85,50.85,48602.0,44.4087,44.4349,44.3738,44.3738,48602.0
2015-12-11 14:00:00,50.86,50.94,50.86,50.89,59170.0,44.3825,44.4523,44.3825,44.4087,59170.0
2015-12-11 14:05:00,50.89,50.92,50.8,50.81,52374.0,44.4087,44.4349,44.3302,44.3389,52374.0
2015-12-11 14:10:00,50.8,50.85,50.78,50.81,42300.0,44.3302,44.3738,44.3127,44.3389,42300.0
2015-12-11 14:15:00,50.81,50.9,50.81,50.9,57901.0,44.3389,44.4174,44.3389,44.4174,57901.0
2015-12-11 14:20:00,50.88,50.89,50.73,50.75,55730.0,44.4,44.4087,44.2691,44.2865,55730.0
2015-12-11 14:25:00,50.76,50.8,50.73,50.78,62577.0,44.2953,44.3302,44.2691,44.3127,62577.0
2015-12-11 14:30:00,50.79,50.87,50.77,50.85,50556.0,44.3214,44.3913,44.304,44.3738,50556.0
2015-12-11 14:35:00,50.84,50.92,50.84,50.92,46659.0,44.3651,44.4349,44.3651,44.4349,46659.0
2015-12-11 14:40:00,50.91,50.91,50.84,50.89,41330.0,44.4262,44.4262,44.3651,44.4087,41330.0
2015-12-11 14:45:00,50.9,50.9,50.83,50.84,43279.0,44.4174,44.4174,44.3563,44.3651,43279.0
2015-12-11 14:50:00,50.84,50.88,50.82,50.84,56607.0,44.3651,44.4,44.3476,44.3651,56607.0
2015-12-11 14:55:00,50.84,50.85,50.75,50.76,97005.0,44.3651,44.3738,44.2865,44.2953,97005.0
2015-12-11 15:00:00,50.76,50.81,50.72,50.72,50228.0,44.2953,44.3389,44.2604,44.2604,50228.0
2015-12-11 15:05:00,50.72,50.73,50.64,50.66,90163.0,44.2604,44.2691,44.1905,44.208,90163.0
2015-12-11 15:10:00,50.65,50.73,50.63,50.66,71553.0,44.1993,44.2691,44.1818,44.208,71553.0
2015-12-11 15:15:00,50.66,50.7,50.59,50.6,69633.0,44.208,44.2429,44.1469,44.1556,69633.0
2015-12-11 15:20:00,50.6,50.62,50.5,50.5,90338.0,44.1556,44.1731,44.0684,44.0684,90338.0
2015-12-11 15:25:00,50.5,50.66,50.5,50.64,112826.0,44.0684,44.208,44.0684,44.1905,112826.0
2015-12-11 15:30:00,50.64,50.68,50.58,50.66,92594.0,44.1905,44.2254,44.1382,44.208,92594.0
2015-12-11 15:35:00,50.65,50.73,50.61,50.61,100846.0,44.1993,44.2691,44.1644,44.1644,100846.0
2015-12-11 15:40:00,50.61,50.65,50.56,50.59,137014.0,44.1644,44.1993,44.1207,44.1469,137014.0
2015-12-11 15:45:00,50.59,50.65,50.59,50.64,116840.0,44.1469,44.1993,44.1469,44.1905,116840.0
2015-12-11 15:50:00,50.64,50.67,50.59,50.6,183011.0,44.1905,44.2167,44.1469,44.1556,183011.0
2015-12-11 15:55:00,50.6,50.7,50.58,50.68,423117.0,44.1556,44.2429,44.1382,44.2254,423117.0
2015-12-14 09:30:00,50.93,51.2,50.73,51.15,109927.0,44.4436,44.6792,44.2691,44.6356,109927.0
2015-12-14 09:35:00,51.18,51.4,51.07,51.16,82493.0,44.6618,44.8538,44.5658,44.6443,82493.0
2015-12-14 09:40:00,51.14,51.19,50.85,50.85,113720.0,44.6269,44.6705,44.3738,44.3738,113720.0
2015-12-14 09:45:00,50.85,51.05,50.84,51.03,40773.0,44.3738,44.5483,44.3651,44.5309,40773.0
2015-12-14 09:50:00,51.02,51.11,50.98,51.01,53353.0,44.5221,44.6007,44.4872,44.5134,53353.0
2015-12-14 09:55:00,51.02,51.02,50.81,50.84,51229.0,44.5221,44.5221,44.3389,44.3651,51229.0
2015-12-14 10:00:00,50.85,50.89,50.76,50.86,79609.0,44.3738,44.4087,44.2953,44.3825,79609.0
2015-12-14 10:05:00,50.87,51.0,50.85,50.9,43345.0,44.3913,44.5047,44.3738,44.4174,43345.0
2015-12-14 10:10:00,50.92,50.96,50.61,50.77,79017.0,44.4349,44.4698,44.1644,44.304,79017.0
2015-12-14 10:15:00,50.76,51.17,50.66,50.69,67572.0,44.2953,44.653,44.208,44.2342,67572.0
2015-12-14 10:20:00,50.68,50.73,50.61,50.69,28233.0,44.2254,44.2691,44.1644,44.2342,28233.0
2015-12-14 10:25:00,50.69,50.73,50.52,50.54,27456.0,44.2342,44.2691,44.0858,44.1033,27456.0
2015-12-14 10:30:00,50.56,50.65,50.52,50.59,48267.0,44.1207,44.1993,44.0858,44.1469,48267.0
2015-12-14 10:35:00,50.59,50.6,50.49,50.53,66785.0,44.1469,44.1556,44.0596,44.0946,66785.0
2015-12-14 10:40:00,50.53,50.64,50.46,50.62,45041.0,44.0946,44.1905,44.0335,44.1731,45041.0
2015-12-14 10:45:00,50.62,50.67,50.56,50.57,53085.0,44.1731,44.2167,44.1207,44.1295,53085.0
2015-12-14 10:50:00,50.57,50.58,50.48,50.5,43481.0,44.1295,44.1382,44.0509,44.0684,43481.0
2015-12-14 10:55:00,50.51,50.65,50.5,50.6,44178.0,44.0771,44.1993,44.0684,44.1556,44178.0
2015-12-14 11:00:00,50.59,50.67,50.52,50.53,43064.0,44.1469,44.2167,44.0858,44.0946,43064.0
2015-12-14 11:05:00,50.53,50.55,50.45,50.45,40771.0,44.0946,44.112,44.0247,44.0247,40771.0
2015-12-14 11:10:00,50.44,50.49,50.35,50.43,42183.0,44.016,44.0596,43.9375,44.0073,42183.0
2015-12-14 11:15:00,50.43,50.52,50.42,50.49,99065.0,44.0073,44.0858,43.9986,44.0596,99065.0
2015-12-14 11:20:00,50.51,50.57,50.49,50.52,33764.0,44.0771,44.1295,44.0596,44.0858,33764.0
2015-12-14 11:25:00,50.52,50.52,50.43,50.45,65562.0,44.0858,44.0858,44.0073,44.0247,65562.0
2015-12-14 11:30:00,50.44,50.45,50.35,50.4,34745.0,44.016,44.0247,43.9375,43.9811,34745.0
2015-12-14 11:35:00,50.4,50.42,50.31,50.4,51476.0,43.9811,43.9986,43.9026,43.9811,51476.0
2015-12-14 11:40:00,50.4,50.53,50.36,50.51,30221.0,43.9811,44.0946,43.9462,44.0771,30221.0
2015-12-14 11:45:00,50.5,50.51,50.44,50.48,14738.0,44.0684,44.0771,44.016,44.0509,14738.0
2015-12-14 11:50:00,50.48,50.61,50.44,50.61,23206.0,44.0509,44.1644,44.016,44.1644,23206.0
2015-12-14 11:55:00,50.61,50.7,50.61,50.67,28436.0,44.1644,44.2429,44.1644,44.2167,28436.0
2015-12-14 12:00:00,50.66,50.68,50.57,50.6,96392.0,44.208,44.2254,44.1295,44.1556,96392.0
2015-12-14 12:05:00,50.59,50.79,50.56,50.77,18797.0,44.1469,44.3214,44.1207,44.304,18797.0
2015-12-14 12:10:00,50.77,50.83,50.74,50.78,24521.0,44.304,44.3563,44.2778,44.3127,24521.0
2015-12-14 12:15:00,50.79,50.81,50.74,50.8,51040.0,44.3214,44.3389,44.2778,44.3302,51040.0
2015-12-14 12:20:00,50.8,50.83,50.75,50.8,42173.0,44.3302,44.3563,44.2865,44.3302,42173.0
2015-12-14 12:25:00,50.8,50.86,50.77,50.86,46085.0,44.3302,44.3825,44.304,44.3825,46085.0
2015-12-14 12:30:00,50.87,50.92,50.87,50.91,13389.0,44.3913,44.4349,44.3913,44.4262,13389.0
2015-12-14 12:35:00,50.91,50.92,50.85,50.87,12812.0,44.4262,44.4349,44.3738,44.3913,12812.0
2015-12-14 12:40:00,50.87,50.87,50.8,50.82,16640.0,44.3913,44.3913,44.3302,44.3476,16640.0
2015-12-14 12:45:00,50.83,50.89,50.75,50.75,18759.0,44.3563,44.4087,44.2865,44.2865,18759.0
2015-12-14 12:50:00,50.76,50.83,50.76,50.81,25403.0,44.2953,44.3563,44.2953,44.3389,25403.0
2015-12-14 12:55:00,50.82,50.88,50.81,50.86,42524.0,44.3476,44.4,44.3389,44.3825,42524.0
2015-12-14 13:00:00,50.87,50.89,50.79,50.85,21973.0,44.3913,44.4087,44.3214,44.3738,21973.0
2015-12-14 13:05:00,50.86,50.92,50.84,50.87,15326.0,44.3825,44.4349,44.3651,44.3913,15326.0
2015-12-14 13:10:00,50.88,50.9,50.76,50.76,19460.0,44.4,44.4174,44.2953,44.2953,19460.0
2015-12-14 13:15:00,50.77,50.78,50.69,50.75,23281.0,44.304,44.3127,44.2342,44.2865,23281.0
2015-12-14 13:20:00,50.74,50.78,50.71,50.72,11626.0,44.2778,44.3127,44.2516,44.2604,11626.0
2015-12-14 13:25:00,50.73,50.74,50.66,50.71,14740.0,44.2691,44.2778,44.208,44.2516,14740.0
2015-12-14 13:30:00,50.71,50.76,50.68,50.73,16730.0,44.2516,44.2953,44.2254,44.2691,16730.0
2015-12-14 13:35:00,50.73,50.74,50.63,50.63,30147.0,44.2691,44.2778,44.1818,44.1818,30147.0
2015-12-14 13:40:00,50.63,50.68,50.58,50.63,13272.0,44.1818,44.2254,44.1382,44.1818,13272.0
2015-12-14 13:45:00,50.63,50.64,50.54,50.62,21536.0,44.1818,44.1905,44.1033,44.1731,21536.0
2015-12-14 13:50:00,50.61,50.65,50.59,50.63,15502.0,44.1644,44.1993,44.1469,44.1818,15502.0
2015-12-14 13:55:00,50.62,50.64,50.58,50.63,19764.0,44.1731,44.1905,44.1382,44.1818,19764.0
2015-12-14 14:00:00,50.64,50.66,50.53,50.58,26560.0,44.1905,44.208,44.0946,44.1382,26560.0
2015-12-14 14:05:00,50.58,50.66,50.56,50.61,26344.0,44.1382,44.208,44.1207,44.1644,26344.0
2015-12-14 14:10:00,50.61,50.68,50.58,50.61,40098.0,44.1644,44.2254,44.1382,44.1644,40098.0
2015-12-14 14:15:00,50.61,50.65,50.55,50.64,27893.0,44.1644,44.1993,44.112,44.1905,27893.0
2015-12-14 14:20:00,50.64,50.66,50.56,50.58,27462.0,44.1905,44.208,44.1207,44.1382,27462.0
2015-12-14 14:25:00,50.57,50.59,50.46,50.48,119547.0,44.1295,44.1469,44.0335,44.0509,119547.0
2015-12-14 14:30:00,50.48,50.54,50.46,50.51,20249.0,44.0509,44.1033,44.0335,44.0771,20249.0
2015-12-14 14:35:00,50.52,50.6,50.51,50.59,17547.0,44.0858,44.1556,44.0771,44.1469,17547.0
2015-12-14 14:40:00,50.6,50.63,50.54,50.55,28174.0,44.1556,44.1818,44.1033,44.112,28174.0
2015-12-14 14:45:00,50.54,50.72,50.54,50.71,24376.0,44.1033,44.2604,44.1033,44.2516,24376.0
2015-12-14 14:50:00,50.7,50.84,50.68,50.8,23614.0,44.2429,44.3651,44.2254,44.3302,23614.0
2015-12-14 14:55:00,50.8,50.81,50.74,50.75,22416.0,44.3302,44.3389,44.2778,44.2865,22416.0
2015-12-14 15:00:00,50.74,50.75,50.67,50.69,39691.0,44.2778,44.2865,44.2167,44.2342,39691.0
2015-12-14 15:05:00,50.69,50.72,50.57,50.61,50417.0,44.2342,44.2604,44.1295,44.1644,50417.0
2015-12-14 15:10:00,50.6,50.64,50.58,50.58,28031.0,44.1556,44.1905,44.1382,44.1382,28031.0
2015-12-14 15:15:00,50.57,50.6,50.53,50.57,62163.0,44.1295,44.1556,44.0946,44.1295,62163.0
2015-12-14 15:20:00,50.57,50.61,50.54,50.57,46495.0,44.1295,44.1644,44.1033,44.1295,46495.0
2015-12-14 15:25:00,50.57,50.64,50.55,50.63,33244.0,44.1295,44.1905,44.112,44.1818,33244.0
2015-12-14 15:30:00,50.63,50.68,50.6,50.62,47772.0,44.1818,44.2254,44.1556,44.1731,47772.0
2015-12-14 15:35:00,50.62,50.7,50.6,50.65,90010.0,44.1731,44.2429,44.1556,44.1993,90010.0
2015-12-14 15:40:00,50.65,50.65,50.53,50.55,63230.0,44.1993,44.1993,44.0946,44.112,63230.0
2015-12-14 15:45:00,50.54,50.7,50.53,50.7,101288.0,44.1033,44.2429,44.0946,44.2429,101288.0
2015-12-14 15:50:00,50.69,50.8,50.65,50.79,85658.0,44.2342,44.3302,44.1993,44.3214,85658.0
2015-12-14 15:55:00,50.79,50.81,50.72,50.8,233250.0,44.3214,44.3389,44.2604,44.3302,233250.0
2015-12-15 09:30:00,51.61,51.71,51.5,51.52,116729.0,45.037,45.1243,44.941,44.9585,116729.0
2015-12-15 09:35:00,51.52,51.55,51.29,51.39,84706.0,44.9585,44.9846,44.7578,44.845,84706.0
2015-12-15 09:40:00,51.38,51.63,51.37,51.55,63996.0,44.8363,45.0545,44.8276,44.9846,63996.0
2015-12-15 09:45:00,51.57,51.72,51.57,51.7,49480.0,45.0021,45.133,45.0021,45.1155,49480.0
2015-12-15 09:50:00,51.73,51.79,51.67,51.7,82279.0,45.1417,45.1941,45.0894,45.1155,82279.0
2015-12-15 09:55:00,51.71,51.9,51.7,51.83,45123.0,45.1243,45.2901,45.1155,45.229,45123.0
2015-12-15 10:00:00,51.85,51.89,51.79,51.83,40521.0,45.2464,45.2813,45.1941,45.229,40521.0
2015-12-15 10:05:00,51.83,51.83,51.71,51.76,49050.0,45.229,45.229,45.1243,45.1679,49050.0
2015-12-15 10:10:00,51.77,51.78,51.7,51.73,34534.0,45.1766,45.1854,45.1155,45.1417,34534.0
2015-12-15 10:15:00,51.74,51.76,51.67,51.7,42069.0,45.1504,45.1679,45.0894,45.1155,42069.0
2015-12-15 10:20:00,51.71,51.71,51.63,51.69,42021.0,45.1243,45.1243,45.0545,45.1068,42021.0
2015-12-15 10:25:00,51.69,51.71,51.62,51.63,51548.0,45.1068,45.1243,45.0457,45.0545,51548.0
2015-12-15 10:30:00,51.63,51.65,51.55,51.55,33977.0,45.0545,45.0719,44.9846,44.9846,33977.0
2015-12-15 10:35:00,51.55,51.61,51.53,51.58,52808.0,44.9846,45.037,44.9672,45.0108,52808.0
2015-12-15 10:40:00,51.59,51.64,51.55,51.6,40264.0,45.0196,45.0632,44.9846,45.0283,40264.0
2015-12-15 10:45:00,51.6,51.63,51.55,51.61,48903.0,45.0283,45.0545,44.9846,45.037,48903.0
2015-12-15 10:50:00,51.61,51.65,51.59,51.62,46258.0,45.037,45.0719,45.0196,45.0457,46258.0
2015-12-15 10:55:00,51.62,51.64,51.6,51.63,51696.0,45.0457,45.0632,45.0283,45.0545,51696.0
2015-12-15 11:00:00,51.63,51.63,51.54,51.56,36962.0,45.0545,45.0545,44.9759,44.9934,36962.0
2015-12-15 11:05:00,51.56,51.64,51.56,51.57,37728.0,44.9934,45.0632,44.9934,45.0021,37728.0
2015-12-15 11:10:00,51.57,51.58,51.49,51.5,59557.0,45.0021,45.0108,44.9323,44.941,59557.0
2015-12-15 11:15:00,51.49,51.53,51.48,51.5,52297.0,44.9323,44.9672,44.9236,44.941,52297.0
2015-12-15 11:20:00,51.5,51.56,51.5,51.55,46757.0,44.941,44.9934,44.941,44.9846,46757.0
2015-12-15 11:25:00,51.54,51.65,51.53,51.61,28494.0,44.9759,45.0719,44.9672,45.037,28494.0
2015-12-15 11:30:00,51.61,51.67,51.56,51.56,24350.0,45.037,45.0894,44.9934,44.9934,24350.0
2015-12-15 11:35:00,51.56,51.61,51.54,51.55,22287.0,44.9934,45.037,44.9759,44.9846,22287.0
2015-12-15 11:40:00,51.54,51.56,51.43,51.45,28643.0,44.9759,44.9934,44.8799,44.8974,28643.0
2015-12-15 11:45:00,51.46,51.49,51.42,51.45,28739.0,44.9061,44.9323,44.8712,44.8974,28739.0
2015-12-15 11:50:00,51.45,51.55,51.44,51.54,40050.0,44.8974,44.9846,44.8887,44.9759,40050.0
2015-12-15 11:55:00,51.54,51.56,51.47,51.55,39658.0,44.9759,44.9934,44.9148,44.9846,39658.0
2015-12-15 12:00:00,51.54,51.62,51.53,51.58,46359.0,44.9759,45.0457,44.9672,45.0108,46359.0
2015-12-15 12:05:00,51.59,51.69,51.58,51.69,33654.0,45.0196,45.1068,45.0108,45.1068,33654.0
2015-12-15 12:10:00,51.69,51.71,51.68,51.71,24798.0,45.1068,45.1243,45.0981,45.1243,24798.0
2015-12-15 12:15:00,51.71,51.73,51.66,51.66,53784.0,45.1243,45.1417,45.0806,45.0806,53784.0
2015-12-15 12:20:00,51.66,51.79,51.66,51.75,26209.0,45.0806,45.1941,45.0806,45.1592,26209.0
2015-12-15 12:25:00,51.75,51.87,51.74,51.84,41912.0,45.1592,45.2639,45.1504,45.2377,41912.0
2015-12-15 12:30:00,51.84,51.97,51.84,51.96,36187.0,45.2377,45.3512,45.2377,45.3424,36187.0
2015-12-15 12:35:00,51.96,52.04,51.96,52.03,32389.0,45.3424,45.4122,45.3424,45.4035,32389.0
2015-12-15 12:40:00,52.03,52.04,51.93,51.98,38797.0,45.4035,45.4122,45.3162,45.3599,38797.0
2015-12-15 12:45:00,51.99,52.03,51.99,52.02,27856.0,45.3686,45.4035,45.3686,45.3948,27856.0
2015-12-15 12:50:00,52.01,52.05,52.0,52.04,18109.0,45.3861,45.421,45.3773,45.4122,18109.0
2015-12-15 12:55:00,52.04,52.13,52.04,52.09,22652.0,45.4122,45.4908,45.4122,45.4559,22652.0
2015-12-15 13:00:00,52.09,52.13,52.04,52.06,28249.0,45.4559,45.4908,45.4122,45.4297,28249.0
2015-12-15 13:05:00,52.05,52.06,51.98,52.01,25402.0,45.421,45.4297,45.3599,45.3861,25402.0
2015-12-15 13:10:00,52.02,52.03,51.98,52.02,18309.0,45.3948,45.4035,45.3599,45.3948,18309.0
2015-12-15 13:15:00,52.02,52.06,52.01,52.04,28893.0,45.3948,45.4297,45.3861,45.4122,28893.0
2015-12-15 13:20:00,52.05,52.06,51.98,52.02,23731.0,45.421,45.4297,45.3599,45.3948,23731.0
2015-12-15 13:25:00,52.02,52.05,51.98,51.98,74888.0,45.3948,45.421,45.3599,45.3599,74888.0
2015-12-15 13:30:00,51.98,52.03,51.98,51.99,25201.0,45.3599,45.4035,45.3599,45.3686,25201.0
2015-12-15 13:35:00,52.0,52.05,52.0,52.04,29703.0,45.3773,45.421,45.3773,45.4122,29703.0
2015-12-15 13:40:00,52.04,52.05,51.95,51.97,25087.0,45.4122,45.421,45.3337,45.3512,25087.0
2015-12-15 13:45:00,51.98,52.02,51.98,51.99,25185.0,45.3599,45.3948,45.3599,45.3686,25185.0
2015-12-15 13:50:00,52.0,52.07,51.99,52.07,73555.0,45.3773,45.4384,45.3686,45.4384,73555.0
2015-12-15 13:55:00,52.07,52.15,52.06,52.1,51559.0,45.4384,45.5082,45.4297,45.4646,51559.0
2015-12-15 14:00:00,52.11,52.15,52.04,52.13,26465.0,45.4733,45.5082,45.4122,45.4908,26465.0
2015-12-15 14:05:00,52.13,52.18,52.13,52.14,34065.0,45.4908,45.5344,45.4908,45.4995,34065.0
2015-12-15 14:10:00,52.14,52.14,52.04,52.07,32701.0,45.4995,45.4995,45.4122,45.4384,32701.0
2015-12-15 14:15:00,52.07,52.17,52.06,52.16,46785.0,45.4384,45.5257,45.4297,45.517,46785.0
2015-12-15 14:20:00,52.16,52.19,52.14,52.16,78973.0,45.517,45.5431,45.4995,45.517,78973.0
2015-12-15 14:25:00,52.17,52.22,52.16,52.22,58542.0,45.5257,45.5693,45.517,45.5693,58542.0
2015-12-15 14:30:00,52.21,52.25,52.2,52.23,53290.0,45.5606,45.5955,45.5519,45.578,53290.0
2015-12-15 14:35:00,52.23,52.26,52.2,52.23,71153.0,45.578,45.6042,45.5519,45.578,71153.0
2015-12-15 14:40:00,52.23,52.34,52.23,52.33,47078.0,45.578,45.674,45.578,45.6653,47078.0
2015-12-15 14:45:00,52.34,52.37,52.3,52.32,48602.0,45.674,45.7002,45.6391,45.6566,48602.0
2015-12-15 14:50:00,52.32,52.35,52.3,52.31,38273.0,45.6566,45.6828,45.6391,45.6479,38273.0
2015-12-15 14:55:00,52.31,52.32,52.24,52.3,27653.0,45.6479,45.6566,45.5868,45.6391,27653.0
2015-12-15 15:00:00,52.31,52.32,52.25,52.27,40787.0,45.6479,45.6566,45.5955,45.6129,40787.0
2015-12-15 15:05:00,52.26,52.26,52.21,52.23,40255.0,45.6042,45.6042,45.5606,45.578,40255.0
2015-12-15 15:10:00,52.23,52.24,52.19,52.21,40328.0,45.578,45.5868,45.5431,45.5606,40328.0
2015-12-15 15:15:00,52.2,52.26,52.17,52.26,59683.0,45.5519,45.6042,45.5257,45.6042,59683.0
2015-12-15 15:20:00,52.26,52.29,52.24,52.24,69633.0,45.6042,45.6304,45.5868,45.5868,69633.0
2015-12-15 15:25:00,52.23,52.24,52.19,52.19,58638.0,45.578,45.5868,45.5431,45.5431,58638.0
2015-12-15 15:30:00,52.19,52.2,52.15,52.19,87957.0,45.5431,45.5519,45.5082,45.5431,87957.0
2015-12-15 15:35:00,52.2,52.22,52.13,52.22,86397.0,45.5519,45.5693,45.4908,45.5693,86397.0
2015-12-15 15:40:00,52.21,52.27,52.21,52.26,100391.0,45.5606,45.6129,45.5606,45.6042,100391.0
2015-12-15 15:45:00,52.25,52.28,52.21,52.26,121185.0,45.5955,45.6217,45.5606,45.6042,121185.0
2015-12-15 15:50:00,52.25,52.26,52.19,52.22,134677.0,45.5955,45.6042,45.5431,45.5693,134677.0
2015-12-15 15:55:00,52.21,52.24,52.15,52.16,276673.0,45.5606,45.5868,45.5082,45.517,276673.0
2015-12-16 09:30:00,52.1,52.3,51.83,52.12,176832.0,45.4646,45.6391,45.229,45.4821,176832.0
2015-12-16 09:35:00,52.09,52.14,51.76,51.9,122574.0,45.4559,45.4995,45.1679,45.2901,122574.0
2015-12-16 09:40:00,51.89,52.02,51.83,51.95,108789.0,45.2813,45.3948,45.229,45.3337,108789.0
2015-12-16 09:45:00,51.97,52.11,51.86,51.88,54163.0,45.3512,45.4733,45.2552,45.2726,54163.0
2015-12-16 09:50:00,51.88,51.96,51.85,51.93,31837.0,45.2726,45.3424,45.2464,45.3162,31837.0
2015-12-16 09:55:00,51.92,51.93,51.67,51.67,48339.0,45.3075,45.3162,45.0894,45.0894,48339.0
2015-12-16 10:00:00,51.68,51.89,51.67,51.84,50061.0,45.0981,45.2813,45.0894,45.2377,50061.0
2015-12-16 10:05:00,51.84,51.97,51.78,51.88,76899.0,45.2377,45.3512,45.1854,45.2726,76899.0
2015-12-16 10:10:00,51.87,51.87,51.67,51.69,35575.0,45.2639,45.2639,45.0894,45.1068,35575.0
2015-12-16 10:15:00,51.69,51.7,51.56,51.59,57386.0,45.1068,45.1155,44.9934,45.0196,57386.0
2015-12-16 10:20:00,51.59,51.68,51.57,51.6,44195.0,45.0196,45.0981,45.0021,45.0283,44195.0
2015-12-16 10:25:00,51.6,51.62,51.51,51.51,39130.0,45.0283,45.0457,44.9497,44.9497,39130.0
2015-12-16 10:30:00,51.5,51.61,51.46,51.56,34246.0,44.941,45.037,44.9061,44.9934,34246.0
2015-12-16 10:35:00,51.55,51.56,51.39,51.46,59792.0,44.9846,44.9934,44.845,44.9061,59792.0
2015-12-16 10:40:00,51.45,51.56,51.44,51.56,21981.0,44.8974,44.9934,44.8887,44.9934,21981.0
2015-12-16 10:45:00,51.57,51.57,51.47,51.57,24130.0,45.0021,45.0021,44.9148,45.0021,24130.0
2015-12-16 10:50:00,51.57,51.6,51.49,51.51,21607.0,45.0021,45.0283,44.9323,44.9497,21607.0
2015-12-16 10:55:00,51.51,51.54,51.43,51.44,43111.0,44.9497,44.9759,44.8799,44.8887,43111.0
2015-12-16 11:00:00,51.44,51.44,51.36,51.39,35459.0,44.8887,44.8887,44.8188,44.845,35459.0
2015-12-16 11:05:00,51.4,51.49,51.4,51.49,31154.0,44.8538,44.9323,44.8538,44.9323,31154.0
2015-12-16 11:10:00,51.5,51.59,51.49,51.59,55021.0,44.941,45.0196,44.9323,45.0196,55021.0
2015-12-16 11:15:00,51.59,51.6,51.51,51.57,42385.0,45.0196,45.0283,44.9497,45.0021,42385.0
2015-12-16 11:20:00,51.58,51.6,51.49,51.5,20948.0,45.0108,45.0283,44.9323,44.941,20948.0
2015-12-16 11:25:00,51.5,51.53,51.5,51.53,22045.0,44.941,44.9672,44.941,44.9672,22045.0
2015-12-16 11:30:00,51.52,51.59,51.52,51.59,28993.0,44.9585,45.0196,44.9585,45.0196,28993.0
2015-12-16 11:35:00,51.59,51.67,51.56,51.65,27942.0,45.0196,45.0894,44.9934,45.0719,27942.0
2015-12-16 11:40:00,51.65,51.68,51.6,51.6,40430.0,45.0719,45.0981,45.0283,45.0283,40430.0
2015-12-16 11:45:00,51.6,51.65,51.58,51.64,19201.0,45.0283,45.0719,45.0108,45.0632,19201.0
2015-12-16 11:50:00,51.64,51.64,51.55,51.6,20634.0,45.0632,45.0632,44.9846,45.0283,20634.0
2015-12-16 11:55:00,51.61,51.64,51.61,51.63,12937.0,45.037,45.0632,45.037,45.0545,12937.0
2015-12-16 12:00:00,51.62,51.71,51.61,51.69,26670.0,45.0457,45.1243,45.037,45.1068,26670.0
2015-12-16 12:05:00,51.7,51.76,51.7,51.76,17221.0,45.1155,45.1679,45.1155,45.1679,17221.0
2015-12-16 12:10:00,51.76,51.78,51.71,51.78,11952.0,45.1679,45.1854,45.1243,45.1854,11952.0
2015-12-16 12:15:00,51.79,51.79,51.66,51.72,19556.0,45.1941,45.1941,45.0806,45.133,19556.0
2015-12-16 12:20:00,51.72,51.78,51.71,51.75,78048.0,45.133,45.1854,45.1243,45.1592,78048.0
2015-12-16 12:25:00,51.75,51.78,51.74,51.76,56639.0,45.1592,45.1854,45.1504,45.1679,56639.0
2015-12-16 12:30:00,51.76,51.78,51.76,51.77,55270.0,45.1679,45.1854,45.1679,45.1766,55270.0
2015-12-16 12:35:00,51.77,51.8,51.72,51.73,78855.0,45.1766,45.2028,45.133,45.1417,78855.0
2015-12-16 12:40:00,51.73,51.73,51.67,51.71,65595.0,45.1417,45.1417,45.0894,45.1243,65595.0
2015-12-16 12:45:00,51.71,51.72,51.53,51.54,98616.0,45.1243,45.133,44.9672,44.9759,98616.0
2015-12-16 12:50:00,51.53,51.54,51.43,51.45,72200.0,44.9672,44.9759,44.8799,44.8974,72200.0
2015-12-16 12:55:00,51.44,51.45,51.41,51.42,58559.0,44.8887,44.8974,44.8625,44.8712,58559.0
2015-12-16 13:00:00,51.42,51.48,51.37,51.46,66680.0,44.8712,44.9236,44.8276,44.9061,66680.0
2015-12-16 13:05:00,51.47,51.58,51.47,51.52,70730.0,44.9148,45.0108,44.9148,44.9585,70730.0
2015-12-16 13:10:00,51.51,51.52,51.41,51.41,68278.0,44.9497,44.9585,44.8625,44.8625,68278.0
2015-12-16 13:15:00,51.41,51.52,51.41,51.41,69324.0,44.8625,44.9585,44.8625,44.8625,69324.0
2015-12-16 13:20:00,51.41,51.51,51.41,51.48,92438.0,44.8625,44.9497,44.8625,44.9236,92438.0
2015-12-16 13:25:00,51.48,51.65,51.46,51.62,103919.0,44.9236,45.0719,44.9061,45.0457,103919.0
2015-12-16 13:30:00,51.62,51.67,51.58,51.62,45364.0,45.0457,45.0894,45.0108,45.0457,45364.0
2015-12-16 13:35:00,51.63,51.69,51.51,51.52,68485.0,45.0545,45.1068,44.9497,44.9585,68485.0
2015-12-16 13:40:00,51.53,51.54,51.41,51.44,68442.0,44.9672,44.9759,44.8625,44.8887,68442.0
2015-12-16 13:45:00,51.43,51.56,51.42,51.55,72207.0,44.8799,44.9934,44.8712,44.9846,72207.0
2015-12-16 13:50:00,51.55,51.58,51.42,51.47,77396.0,44.9846,45.0108,44.8712,44.9148,77396.0
2015-12-16 13:55:00,51.47,51.58,51.46,51.53,83230.0,44.9148,45.0108,44.9061,44.9672,83230.0
2015-12-16 14:00:00,51.53,51.67,50.88,51.5,144965.0,44.9672,45.0894,44.4,44.941,144965.0
2015-12-16 14:05:00,51.52,51.73,51.5,51.71,114690.0,44.9585,45.1417,44.941,45.1243,114690.0
2015-12-16 14:10:00,51.7,51.72,51.53,51.61,115877.0,45.1155,45.133,44.9672,45.037,115877.0
2015-12-16 14:15:00,51.62,51.72,51.5,51.6,115739.0,45.0457,45.133,44.941,45.0283,115739.0
2015-12-16 14:20:00,51.58,51.75,51.55,51.68,119660.0,45.0108,45.1592,44.9846,45.0981,119660.0
2015-12-16 14:25:00,51.68,51.7,51.56,51.62,94570.0,45.0981,45.1155,44.9934,45.0457,94570.0
2015-12-16 14:30:00,51.62,51.63,51.47,51.52,111278.0,45.0457,45.0545,44.9148,44.9585,111278.0
2015-12-16 14:35:00,51.53,51.62,51.5,51.51,143434.0,44.9672,45.0457,44.941,44.9497,143434.0
2015-12-16 14:40:00,51.51,51.58,51.4,51.58,92269.0,44.9497,45.0108,44.8538,45.0108,92269.0
2015-12-16 14:45:00,51.57,51.68,51.51,51.61,177743.0,45.0021,45.0981,44.9497,45.037,177743.0
2015-12-16 14:50:00,51.62,51.76,51.6,51.75,119933.0,45.0457,45.1679,45.0283,45.1592,119933.0
2015-12-16 14:55:00,51.76,51.94,51.75,51.91,118024.0,45.1679,45.325,45.1592,45.2988,118024.0
2015-12-16 15:00:00,51.91,51.96,51.8,51.88,164526.0,45.2988,45.3424,45.2028,45.2726,164526.0
2015-12-16 15:05:00,51.87,51.89,51.75,51.75,104652.0,45.2639,45.2813,45.1592,45.1592,104652.0
2015-12-16 15:10:00,51.76,51.76,51.65,51.65,173394.0,45.1679,45.1679,45.0719,45.0719,173394.0
2015-12-16 15:15:00,51.66,51.76,51.65,51.76,145183.0,45.0806,45.1679,45.0719,45.1679,145183.0
2015-12-16 15:20:00,51.76,51.97,51.76,51.97,115395.0,45.1679,45.3512,45.1679,45.3512,115395.0
2015-12-16 15:25:00,51.96,52.1,51.96,52.1,164073.0,45.3424,45.4646,45.3424,45.4646,164073.0
2015-12-16 15:30:00,52.1,52.22,52.09,52.2,112361.0,45.4646,45.5693,45.4559,45.5519,112361.0
2015-12-16 15:35:00,52.2,52.29,52.18,52.25,126199.0,45.5519,45.6304,45.5344,45.5955,126199.0
2015-12-16 15:40:00,52.25,52.29,52.2,52.22,157024.0,45.5955,45.6304,45.5519,45.5693,157024.0
2015-12-16 15:45:00,52.21,52.26,52.13,52.23,236563.0,45.5606,45.6042,45.4908,45.578,236563.0
2015-12-16 15:50:00,52.23,52.24,52.16,52.18,179256.0,45.578,45.5868,45.517,45.5344,179256.0
2015-12-16 15:55:00,52.17,52.27,52.17,52.19,327321.0,45.5257,45.6129,45.5257,45.5431,327321.0
2015-12-17 09:30:00,52.01,52.16,51.87,52.15,135935.0,45.3861,45.517,45.2639,45.5082,135935.0
2015-12-17 09:35:00,52.15,52.22,52.06,52.11,78176.0,45.5082,45.5693,45.4297,45.4733,78176.0
2015-12-17 09:40:00,52.12,52.23,52.07,52.08,73156.0,45.4821,45.578,45.4384,45.4471,73156.0
2015-12-17 09:45:00,52.08,52.09,51.87,51.88,72342.0,45.4471,45.4559,45.2639,45.2726,72342.0
2015-12-17 09:50:00,51.88,51.89,51.77,51.81,42431.0,45.2726,45.2813,45.1766,45.2115,42431.0
2015-12-17 09:55:00,51.82,51.99,51.8,51.96,48625.0,45.2203,45.3686,45.2028,45.3424,48625.0
2015-12-17 10:00:00,51.96,52.0,51.8,51.85,46522.0,45.3424,45.3773,45.2028,45.2464,46522.0
2015-12-17 10:05:00,51.85,51.93,51.74,51.76,42656.0,45.2464,45.3162,45.1504,45.1679,42656.0
2015-12-17 10:10:00,51.76,51.77,51.68,51.74,50057.0,45.1679,45.1766,45.0981,45.1504,50057.0
2015-12-17 10:15:00,51.73,51.74,51.45,51.47,83451.0,45.1417,45.1504,44.8974,44.9148,83451.0
2015-12-17 10:20:00,51.46,51.6,51.46,51.49,31873.0,44.9061,45.0283,44.9061,44.9323,31873.0
2015-12-17 10:25:00,51.48,51.59,51.47,51.59,39337.0,44.9236,45.0196,44.9148,45.0196,39337.0
2015-12-17 10:30:00,51.59,51.7,51.57,51.66,33217.0,45.0196,45.1155,45.0021,45.0806,33217.0
2015-12-17 10:35:00,51.65,51.65,51.55,51.56,27708.0,45.0719,45.0719,44.9846,44.9934,27708.0
2015-12-17 10:40:00,51.56,51.57,51.48,51.48,39532.0,44.9934,45.0021,44.9236,44.9236,39532.0
2015-12-17 10:45:00,51.48,51.48,51.26,51.26,42278.0,44.9236,44.9236,44.7316,44.7316,42278.0
2015-12-17 10:50:00,51.26,51.28,51.16,51.22,52499.0,44.7316,44.749,44.6443,44.6967,52499.0
2015-12-17 10:55:00,51.22,51.32,51.17,51.31,56846.0,44.6967,44.7839,44.653,44.7752,56846.0
2015-12-17 11:00:00,51.3,51.41,51.24,51.41,56617.0,44.7665,44.8625,44.7141,44.8625,56617.0
2015-12-17 11:05:00,51.41,51.49,51.38,51.48,150916.0,44.8625,44.9323,44.8363,44.9236,150916.0
2015-12-17 11:10:00,51.48,51.57,51.45,51.53,52938.0,44.9236,45.0021,44.8974,44.9672,52938.0
2015-12-17 11:15:00,51.52,51.52,51.1,51.15,123477.0,44.9585,44.9585,44.592,44.6356,123477.0
2015-12-17 11:20:00,51.15,51.15,51.01,51.12,71330.0,44.6356,44.6356,44.5134,44.6094,71330.0
2015-12-17 11:25:00,51.12,51.25,51.12,51.23,40216.0,44.6094,44.7229,44.6094,44.7054,40216.0
2015-12-17 11:30:00,51.22,51.23,51.09,51.12,63367.0,44.6967,44.7054,44.5832,44.6094,63367.0
2015-12-17 11:35:00,51.11,51.15,51.04,51.13,98538.0,44.6007,44.6356,44.5396,44.6181,98538.0
2015-12-17 11:40:00,51.12,51.15,51.07,51.11,71316.0,44.6094,44.6356,44.5658,44.6007,71316.0
2015-12-17 11:45:00,51.12,51.22,51.09,51.14,84827.0,44.6094,44.6967,44.5832,44.6269,84827.0
2015-12-17 11:50:00,51.14,51.16,51.11,51.12,36935.0,44.6269,44.6443,44.6007,44.6094,36935.0
2015-12-17 11:55:00,51.12,51.12,50.99,51.04,68211.0,44.6094,44.6094,44.496,44.5396,68211.0
2015-12-17 12:00:00,51.04,51.05,50.9,50.91,70426.0,44.5396,44.5483,44.4174,44.4262,70426.0
2015-12-17 12:05:00,50.9,50.91,50.79,50.89,63481.0,44.4174,44.4262,44.3214,44.4087,63481.0
2015-12-17 12:10:00,50.89,50.94,50.87,50.91,69682.0,44.4087,44.4523,44.3913,44.4262,69682.0
2015-12-17 12:15:00,50.91,50.98,50.9,50.95,48685.0,44.4262,44.4872,44.4174,44.4611,48685.0
2015-12-17 12:20:00,50.95,50.95,50.78,50.82,55871.0,44.4611,44.4611,44.3127,44.3476,55871.0
2015-12-17 12:25:00,50.82,50.84,50.72,50.73,46238.0,44.3476,44.3651,44.2604,44.2691,46238.0
2015-12-17 12:30:00,50.73,50.73,50.63,50.7,87774.0,44.2691,44.2691,44.1818,44.2429,87774.0
2015-12-17 12:35:00,50.7,50.7,50.54,50.56,49031.0,44.2429,44.2429,44.1033,44.1207,49031.0
2015-12-17 12:40:00,50.56,50.56,50.42,50.44,59965.0,44.1207,44.1207,43.9986,44.016,59965.0
2015-12-17 12:45:00,50.45,50.46,50.33,50.37,76956.0,44.0247,44.0335,43.92,43.9549,76956.0
2015-12-17 12:50:00,50.36,50.43,50.35,50.43,48451.0,43.9462,44.0073,43.9375,44.0073,48451.0
2015-12-17 12:55:00,50.44,50.44,50.33,50.41,60618.0,44.016,44.016,43.92,43.9898,60618.0
2015-12-17 13:00:00,50.41,50.5,50.38,50.48,98726.0,43.9898,44.0684,43.9637,44.0509,98726.0
2015-12-17 13:05:00,50.47,50.52,50.39,50.5,61670.0,44.0422,44.0858,43.9724,44.0684,61670.0
2015-12-17 13:10:00,50.49,50.71,50.49,50.69,36644.0,44.0596,44.2516,44.0596,44.2342,36644.0
2015-12-17 13:15:00,50.69,50.76,50.67,50.71,39462.0,44.2342,44.2953,44.2167,44.2516,39462.0
2015-12-17 13:20:00,50.71,50.78,50.64,50.75,38298.0,44.2516,44.3127,44.1905,44.2865,38298.0
2015-12-17 13:25:00,50.76,50.78,50.72,50.73,25411.0,44.2953,44.3127,44.2604,44.2691,25411.0
2015-12-17 13:30:00,50.73,50.82,50.7,50.79,35183.0,44.2691,44.3476,44.2429,44.3214,35183.0
2015-12-17 13:35:00,50.81,50.89,50.81,50.88,36083.0,44.3389,44.4087,44.3389,44.4,36083.0
2015-12-17 13:40:00,50.88,50.98,50.85,50.97,28519.0,44.4,44.4872,44.3738,44.4785,28519.0
2015-12-17 13:45:00,50.97,50.99,50.94,50.96,26959.0,44.4785,44.496,44.4523,44.4698,26959.0
2015-12-17 13:50:00,50.96,50.98,50.86,50.87,24892.0,44.4698,44.4872,44.3825,44.3913,24892.0
2015-12-17 13:55:00,50.87,50.92,50.85,50.86,24333.0,44.3913,44.4349,44.3738,44.3825,24333.0
2015-12-17 14:00:00,50.86,50.87,50.81,50.86,23132.0,44.3825,44.3913,44.3389,44.3825,23132.0
2015-12-17 14:05:00,50.86,50.92,50.82,50.86,37333.0,44.3825,44.4349,44.3476,44.3825,37333.0
2015-12-17 14:10:00,50.86,50.87,50.72,50.78,43301.0,44.3825,44.3913,44.2604,44.3127,43301.0
2015-12-17 14:15:00,50.77,50.92,50.75,50.91,31010.0,44.304,44.4349,44.2865,44.4262,31010.0
2015-12-17 14:20:00,50.91,50.95,50.87,50.88,40489.0,44.4262,44.4611,44.3913,44.4,40489.0
2015-12-17 14:25:00,50.88,50.99,50.88,50.89,69631.0,44.4,44.496,44.4,44.4087,69631.0
2015-12-17 14:30:00,50.89,50.91,50.84,50.85,29542.0,44.4087,44.4262,44.3651,44.3738,29542.0
2015-12-17 14:35:00,50.84,50.88,50.83,50.87,62537.0,44.3651,44.4,44.3563,44.3913,62537.0
2015-12-17 14:40:00,50.87,50.87,50.81,50.82,56472.0,44.3913,44.3913,44.3389,44.3476,56472.0
2015-12-17 14:45:00,50.82,50.85,50.74,50.75,37226.0,44.3476,44.3738,44.2778,44.2865,37226.0
2015-12-17 14:50:00,50.75,50.79,50.73,50.78,34314.0,44.2865,44.3214,44.2691,44.3127,34314.0
2015-12-17 14:55:00,50.78,50.91,50.77,50.9,54360.0,44.3127,44.4262,44.304,44.4174,54360.0
2015-12-17 15:00:00,50.9,50.93,50.82,50.83,52105.0,44.4174,44.4436,44.3476,44.3563,52105.0
2015-12-17 15:05:00,50.84,50.93,50.8,50.89,52981.0,44.3651,44.4436,44.3302,44.4087,52981.0
2015-12-17 15:10:00,50.88,50.94,50.83,50.86,47506.0,44.4,44.4523,44.3563,44.3825,47506.0
2015-12-17 15:15:00,50.85,50.87,50.72,50.74,55190.0,44.3738,44.3913,44.2604,44.2778,55190.0
2015-12-17 15:20:00,50.74,50.74,50.63,50.72,72876.0,44.2778,44.2778,44.1818,44.2604,72876.0
2015-12-17 15:25:00,50.71,50.8,50.69,50.75,55089.0,44.2516,44.3302,44.2342,44.2865,55089.0
2015-12-17 15:30:00,50.74,50.83,50.7,50.82,91509.0,44.2778,44.3563,44.2429,44.3476,91509.0
2015-12-17 15:35:00,50.82,50.88,50.74,50.75,102780.0,44.3476,44.4,44.2778,44.2865,102780.0
2015-12-17 15:40:00,50.74,50.74,50.63,50.65,134893.0,44.2778,44.2778,44.1818,44.1993,134893.0
2015-12-17 15:45:00,50.65,50.71,50.64,50.67,148612.0,44.1993,44.2516,44.1905,44.2167,148612.0
2015-12-17 15:50:00,50.67,50.68,50.59,50.61,140862.0,44.2167,44.2254,44.1469,44.1644,140862.0
2015-12-17 15:55:00,50.61,50.61,50.45,50.48,390141.0,44.1644,44.1644,44.0247,44.0509,390141.0
2015-12-18 09:30:00,51.65,51.89,51.06,51.54,772270.0,45.0719,45.2813,44.5571,44.9759,772270.0
2015-12-18 09:35:00,51.5,51.93,51.32,51.71,237333.0,44.941,45.3162,44.7839,45.1243,237333.0
2015-12-18 09:40:00,51.72,51.78,51.12,51.61,270863.0,45.133,45.1854,44.6094,45.037,270863.0
2015-12-18 09:45:00,51.57,51.64,51.49,51.54,124082.0,45.0021,45.0632,44.9323,44.9759,124082.0
2015-12-18 09:50:00,51.54,51.59,51.29,51.47,124287.0,44.9759,45.0196,44.7578,44.9148,124287.0
2015-12-18 09:55:00,51.48,51.69,51.44,51.68,87365.0,44.9236,45.1068,44.8887,45.0981,87365.0
2015-12-18 10:00:00,51.69,51.73,51.37,51.39,131702.0,45.1068,45.1417,44.8276,44.845,131702.0
2015-12-18 10:05:00,51.4,51.53,51.28,51.41,83547.0,44.8538,44.9672,44.749,44.8625,83547.0
2015-12-18 10:10:00,51.41,51.66,51.39,51.66,70932.0,44.8625,45.0806,44.845,45.0806,70932.0
2015-12-18 10:15:00,51.66,52.2,51.65,52.2,186974.0,45.0806,45.5519,45.0719,45.5519,186974.0
2015-12-18 10:20:00,52.2,52.43,52.09,52.31,111247.0,45.5519,45.7526,45.4559,45.6479,111247.0
2015-12-18 10:25:00,52.32,52.32,52.01,52.18,92380.0,45.6566,45.6566,45.3861,45.5344,92380.0
2015-12-18 10:30:00,52.16,52.26,51.97,52.23,87548.0,45.517,45.6042,45.3512,45.578,87548.0
2015-12-18 10:35:00,52.23,52.43,52.02,52.03,79051.0,45.578,45.7526,45.3948,45.4035,79051.0
2015-12-18 10:40:00,52.03,52.14,51.86,51.87,94450.0,45.4035,45.4995,45.2552,45.2639,94450.0
2015-12-18 10:45:00,51.87,51.97,51.71,51.9,84586.0,45.2639,45.3512,45.1243,45.2901,84586.0
2015-12-18 10:50:00,51.93,52.15,51.92,52.06,40746.0,45.3162,45.5082,45.3075,45.4297,40746.0
2015-12-18 10:55:00,52.06,52.3,52.02,52.2,89454.0,45.4297,45.6391,45.3948,45.5519,89454.0
2015-12-18 11:00:00,52.19,52.25,52.02,52.17,114477.0,45.5431,45.5955,45.3948,45.5257,114477.0
2015-12-18 11:05:00,52.15,52.33,52.12,52.21,102219.0,45.5082,45.6653,45.4821,45.5606,102219.0
2015-12-18 11:10:00,52.2,52.49,52.2,52.47,104706.0,45.5519,45.8049,45.5519,45.7875,104706.0
2015-12-18 11:15:00,52.5,52.54,52.34,52.42,66648.0,45.8137,45.8486,45.674,45.7438,66648.0
2015-12-18 11:20:00,52.42,52.61,52.42,52.58,56273.0,45.7438,45.9096,45.7438,45.8835,56273.0
2015-12-18 11:25:00,52.59,52.73,52.45,52.49,115175.0,45.8922,46.0144,45.77,45.8049,115175.0
2015-12-18 11:30:00,52.49,52.62,52.39,52.55,40690.0,45.8049,45.9184,45.7177,45.8573,40690.0
2015-12-18 11:35:00,52.53,52.58,52.43,52.57,47673.0,45.8398,45.8835,45.7526,45.8747,47673.0
2015-12-18 11:40:00,52.56,52.6,52.46,52.52,45781.0,45.866,45.9009,45.7787,45.8311,45781.0
2015-12-18 11:45:00,52.52,52.73,52.49,52.7,59010.0,45.8311,46.0144,45.8049,45.9882,59010.0
2015-12-18 11:50:00,52.69,52.74,52.57,52.59,87647.0,45.9795,46.0231,45.8747,45.8922,87647.0
2015-12-18 11:55:00,52.6,52.75,52.59,52.75,47901.0,45.9009,46.0318,45.8922,46.0318,47901.0
2015-12-18 12:00:00,52.76,52.92,52.74,52.9,63715.0,46.0405,46.1802,46.0231,46.1627,63715.0
2015-12-18 12:05:00,52.9,52.96,52.83,52.83,36779.0,46.1627,46.2151,46.1016,46.1016,36779.0
2015-12-18 12:10:00,52.85,52.97,52.84,52.88,39105.0,46.1191,46.2238,46.1104,46.1453,39105.0
2015-12-18 12:15:00,52.88,52.98,52.8,52.8,51060.0,46.1453,46.2325,46.0754,46.0754,51060.0
2015-12-18 12:20:00,52.8,52.97,52.8,52.93,37703.0,46.0754,46.2238,46.0754,46.1889,37703.0
2015-12-18 12:25:00,52.93,53.0,52.93,52.96,67217.0,46.1889,46.25,46.1889,46.2151,67217.0
2015-12-18 12:30:00,52.96,52.99,52.83,52.9,64821.0,46.2151,46.2412,46.1016,46.1627,64821.0
2015-12-18 12:35:00,52.89,52.89,52.71,52.72,42080.0,46.154,46.154,45.9969,46.0056,42080.0
2015-12-18 12:40:00,52.72,52.74,52.69,52.72,48996.0,46.0056,46.0231,45.9795,46.0056,48996.0
2015-12-18 12:45:00,52.72,52.72,52.66,52.71,59619.0,46.0056,46.0056,45.9533,45.9969,59619.0
2015-12-18 12:50:00,52.72,52.72,52.59,52.69,38285.0,46.0056,46.0056,45.8922,45.9795,38285.0
2015-12-18 12:55:00,52.7,52.7,52.55,52.57,38483.0,45.9882,45.9882,45.8573,45.8747,38483.0
2015-12-18 13:00:00,52.59,52.7,52.51,52.6,66949.0,45.8922,45.9882,45.8224,45.9009,66949.0
2015-12-18 13:05:00,52.6,52.72,52.58,52.6,52851.0,45.9009,46.0056,45.8835,45.9009,52851.0
2015-12-18 13:10:00,52.59,52.61,52.53,52.57,37316.0,45.8922,45.9096,45.8398,45.8747,37316.0
2015-12-18 13:15:00,52.58,52.61,52.53,52.57,64972.0,45.8835,45.9096,45.8398,45.8747,64972.0
2015-12-18 13:20:00,52.58,52.61,52.54,52.59,44298.0,45.8835,45.9096,45.8486,45.8922,44298.0
2015-12-18 13:25:00,52.59,52.64,52.56,52.59,40803.0,45.8922,45.9358,45.866,45.8922,40803.0
2015-12-18 13:30:00,52.58,52.64,52.58,52.62,54157.0,45.8835,45.9358,45.8835,45.9184,54157.0
2015-12-18 13:35:00,52.62,52.63,52.43,52.43,73772.0,45.9184,45.9271,45.7526,45.7526,73772.0
2015-12-18 13:40:00,52.42,52.56,52.37,52.51,41865.0,45.7438,45.866,45.7002,45.8224,41865.0
2015-12-18 13:45:00,52.5,52.53,52.39,52.42,46109.0,45.8137,45.8398,45.7177,45.7438,46109.0
2015-12-18 13:50:00,52.42,52.64,52.42,52.62,51364.0,45.7438,45.9358,45.7438,45.9184,51364.0
2015-12-18 13:55:00,52.61,52.7,52.6,52.7,57298.0,45.9096,45.9882,45.9009,45.9882,57298.0
2015-12-18 14:00:00,52.7,52.76,52.64,52.67,71798.0,45.9882,46.0405,45.9358,45.962,71798.0
2015-12-18 14:05:00,52.66,52.82,52.65,52.8,48998.0,45.9533,46.0929,45.9446,46.0754,48998.0
2015-12-18 14:10:00,52.8,52.83,52.74,52.77,54631.0,46.0754,46.1016,46.0231,46.0493,54631.0
2015-12-18 14:15:00,52.76,52.84,52.72,52.78,53715.0,46.0405,46.1104,46.0056,46.058,53715.0
2015-12-18 14:20:00,52.79,52.87,52.78,52.86,29360.0,46.0667,46.1365,46.058,46.1278,29360.0
2015-12-18 14:25:00,52.86,52.95,52.86,52.95,55196.0,46.1278,46.2063,46.1278,46.2063,55196.0
2015-12-18 14:30:00,52.94,52.94,52.82,52.87,70144.0,46.1976,46.1976,46.0929,46.1365,70144.0
2015-12-18 14:35:00,52.88,52.93,52.85,52.85,42542.0,46.1453,46.1889,46.1191,46.1191,42542.0
2015-12-18 14:40:00,52.84,52.85,52.6,52.63,56327.0,46.1104,46.1191,45.9009,45.9271,56327.0
2015-12-18 14:45:00,52.64,52.72,52.63,52.64,56000.0,45.9358,46.0056,45.9271,45.9358,56000.0
2015-12-18 14:50:00,52.64,52.74,52.64,52.69,105235.0,45.9358,46.0231,45.9358,45.9795,105235.0
2015-12-18 14:55:00,52.69,52.71,52.65,52.67,46430.0,45.9795,45.9969,45.9446,45.962,46430.0
2015-12-18 15:00:00,52.66,52.71,52.59,52.59,78838.0,45.9533,45.9969,45.8922,45.8922,78838.0
2015-12-18 15:05:00,52.6,52.69,52.59,52.68,64970.0,45.9009,45.9795,45.8922,45.9707,64970.0
2015-12-18 15:10:00,52.68,52.68,52.58,52.6,50997.0,45.9707,45.9707,45.8835,45.9009,50997.0
2015-12-18 15:15:00,52.59,52.6,52.49,52.55,71898.0,45.8922,45.9009,45.8049,45.8573,71898.0
2015-12-18 15:20:00,52.55,52.58,52.48,52.58,82680.0,45.8573,45.8835,45.7962,45.8835,82680.0
2015-12-18 15:25:00,52.58,52.65,52.5,52.5,135100.0,45.8835,45.9446,45.8137,45.8137,135100.0
2015-12-18 15:30:00,52.5,52.71,52.48,52.7,139421.0,45.8137,45.9969,45.7962,45.9882,139421.0
2015-12-18 15:35:00,52.7,52.73,52.65,52.71,113885.0,45.9882,46.0144,45.9446,45.9969,113885.0
2015-12-18 15:40:00,52.71,52.78,52.69,52.78,122488.0,45.9969,46.058,45.9795,46.058,122488.0
2015-12-18 15:45:00,52.8,52.83,52.67,52.67,166435.0,46.0754,46.1016,45.962,45.962,166435.0
2015-12-18 15:50:00,52.66,52.69,52.55,52.58,154384.0,45.9533,45.9795,45.8573,45.8835,154384.0
2015-12-18 15:55:00,52.58,52.63,52.42,52.44,322761.0,45.8835,45.9271,45.7438,45.7613,322761.0
2015-12-21 09:30:00,53.43,53.7,53.33,53.68,170353.0,46.6252,46.8608,46.5379,46.8434,170353.0
2015-12-21 09:35:00,53.66,53.93,53.55,53.58,138579.0,46.8259,47.0615,46.7299,46.7561,138579.0
2015-12-21 09:40:00,53.56,53.78,53.53,53.78,109731.0,46.7387,46.9306,46.7125,46.9306,109731.0
2015-12-21 09:45:00,53.77,53.87,53.64,53.72,157134.0,46.9219,47.0092,46.8085,46.8783,157134.0
2015-12-21 09:50:00,53.71,53.73,53.49,53.71,128566.0,46.8696,46.887,46.6776,46.8696,128566.0
2015-12-21 09:55:00,53.7,53.71,53.5,53.61,107096.0,46.8608,46.8696,46.6863,46.7823,107096.0
2015-12-21 10:00:00,53.62,53.79,53.6,53.74,106883.0,46.791,46.9394,46.7736,46.8957,106883.0
2015-12-21 10:05:00,53.73,53.79,53.61,53.74,104333.0,46.887,46.9394,46.7823,46.8957,104333.0
2015-12-21 10:10:00,53.74,53.91,53.66,53.76,92744.0,46.8957,47.0441,46.8259,46.9132,92744.0
2015-12-21 10:15:00,53.76,53.78,53.66,53.74,127718.0,46.9132,46.9306,46.8259,46.8957,127718.0
2015-12-21 10:20:00,53.74,53.79,53.67,53.75,43444.0,46.8957,46.9394,46.8346,46.9045,43444.0
2015-12-21 10:25:00,53.75,53.88,53.61,53.62,83563.0,46.9045,47.0179,46.7823,46.791,83563.0
2015-12-21 10:30:00,53.62,53.72,53.37,53.52,106543.0,46.791,46.8783,46.5729,46.7037,106543.0
2015-12-21 10:35:00,53.53,53.57,53.36,53.48,109884.0,46.7125,46.7474,46.5641,46.6688,109884.0
2015-12-21 10:40:00,53.48,53.66,53.46,53.6,50102.0,46.6688,46.8259,46.6514,46.7736,50102.0
2015-12-21 10:45:00,53.59,53.75,53.55,53.56,50906.0,46.7648,46.9045,46.7299,46.7387,50906.0
2015-12-21 10:50:00,53.56,53.67,53.56,53.65,30959.0,46.7387,46.8346,46.7387,46.8172,30959.0
2015-12-21 10:55:00,53.64,53.74,53.6,53.65,79638.0,46.8085,46.8957,46.7736,46.8172,79638.0
2015-12-21 11:00:00,53.64,53.71,53.57,53.69,72190.0,46.8085,46.8696,46.7474,46.8521,72190.0
2015-12-21 11:05:00,53.69,53.72,53.6,53.7,37937.0,46.8521,46.8783,46.7736,46.8608,37937.0
2015-12-21 11:10:00,53.71,53.74,53.61,53.61,49235.0,46.8696,46.8957,46.7823,46.7823,49235.0
2015-12-21 11:15:00,53.61,53.69,53.58,53.65,38605.0,46.7823,46.8521,46.7561,46.8172,38605.0
2015-12-21 11:20:00,53.65,53.72,53.59,53.61,50608.0,46.8172,46.8783,46.7648,46.7823,50608.0
2015-12-21 11:25:00,53.6,53.62,53.53,53.59,65236.0,46.7736,46.791,46.7125,46.7648,65236.0
2015-12-21 11:30:00,53.58,53.58,53.46,53.47,49133.0,46.7561,46.7561,46.6514,46.6601,49133.0
2015-12-21 11:35:00,53.47,53.47,53.41,53.42,31459.0,46.6601,46.6601,46.6078,46.6165,31459.0
2015-12-21 11:40:00,53.42,53.57,53.38,53.55,38568.0,46.6165,46.7474,46.5816,46.7299,38568.0
2015-12-21 11:45:00,53.55,53.59,53.48,53.5,37239.0,46.7299,46.7648,46.6688,46.6863,37239.0
2015-12-21 11:50:00,53.51,53.62,53.47,53.59,47404.0,46.695,46.791,46.6601,46.7648,47404.0
2015-12-21 11:55:00,53.58,53.73,53.55,53.68,44720.0,46.7561,46.887,46.7299,46.8434,44720.0
2015-12-21 12:00:00,53.68,53.71,53.59,53.62,40499.0,46.8434,46.8696,46.7648,46.791,40499.0
2015-12-21 12:05:00,53.61,53.67,53.56,53.63,44968.0,46.7823,46.8346,46.7387,46.7997,44968.0
2015-12-21 12:10:00,53.65,53.66,53.58,53.64,49954.0,46.8172,46.8259,46.7561,46.8085,49954.0
2015-12-21 12:15:00,53.65,53.65,53.53,53.59,26529.0,46.8172,46.8172,46.7125,46.7648,26529.0
2015-12-21 12:20:00,53.59,53.66,53.58,53.65,29516.0,46.7648,46.8259,46.7561,46.8172,29516.0
2015-12-21 12:25:00,53.65,53.67,53.6,53.6,34503.0,46.8172,46.8346,46.7736,46.7736,34503.0
2015-12-21 12:30:00,53.6,53.67,53.59,53.66,46795.0,46.7736,46.8346,46.7648,46.8259,46795.0
2015-12-21 12:35:00,53.66,53.75,53.64,53.64,58848.0,46.8259,46.9045,46.8085,46.8085,58848.0
2015-12-21 12:40:00,53.63,53.7,53.58,53.63,29627.0,46.7997,46.8608,46.7561,46.7997,29627.0
2015-12-21 12:45:00,53.64,53.7,53.62,53.64,26436.0,46.8085,46.8608,46.791,46.8085,26436.0
2015-12-21 12:50:00,53.65,53.75,53.64,53.71,28334.0,46.8172,46.9045,46.8085,46.8696,28334.0
2015-12-21 12:55:00,53.71,53.82,53.69,53.79,40786.0,46.8696,46.9655,46.8521,46.9394,40786.0
2015-12-21 13:00:00,53.8,53.96,53.8,53.96,41667.0,46.9481,47.0877,46.9481,47.0877,41667.0
2015-12-21 13:05:00,53.96,53.99,53.88,53.92,38196.0,47.0877,47.1139,47.0179,47.0528,38196.0
2015-12-21 13:10:00,53.92,54.02,53.92,54.0,91117.0,47.0528,47.1401,47.0528,47.1226,91117.0
2015-12-21 13:15:00,54.0,54.05,53.95,54.02,54975.0,47.1226,47.1662,47.079,47.1401,54975.0
2015-12-21 13:20:00,54.02,54.12,54.0,54.03,135154.0,47.1401,47.2273,47.1226,47.1488,135154.0
2015-12-21 13:25:00,54.03,54.12,54.02,54.11,36806.0,47.1488,47.2273,47.1401,47.2186,36806.0
2015-12-21 13:30:00,54.11,54.14,54.08,54.13,45858.0,47.2186,47.2448,47.1924,47.2361,45858.0
2015-12-21 13:35:00,54.12,54.16,54.09,54.1,28709.0,47.2273,47.2622,47.2012,47.2099,28709.0
2015-12-21 13:40:00,54.1,54.13,54.09,54.1,34502.0,47.2099,47.2361,47.2012,47.2099,34502.0
2015-12-21 13:45:00,54.11,54.15,54.08,54.08,45874.0,47.2186,47.2535,47.1924,47.1924,45874.0
2015-12-21 13:50:00,54.09,54.12,54.04,54.06,62596.0,47.2012,47.2273,47.1575,47.175,62596.0
2015-12-21 13:55:00,54.06,54.08,53.96,54.0,74066.0,47.175,47.1924,47.0877,47.1226,74066.0
2015-12-21 14:00:00,54.01,54.06,53.97,54.0,44953.0,47.1313,47.175,47.0964,47.1226,44953.0
2015-12-21 14:05:00,54.0,54.02,53.93,53.98,37037.0,47.1226,47.1401,47.0615,47.1052,37037.0
2015-12-21 14:10:00,53.99,54.01,53.93,53.94,47027.0,47.1139,47.1313,47.0615,47.0703,47027.0
2015-12-21 14:15:00,53.93,53.93,53.85,53.85,36537.0,47.0615,47.0615,46.9917,46.9917,36537.0
2015-12-21 14:20:00,53.84,53.84,53.69,53.73,24674.0,46.983,46.983,46.8521,46.887,24674.0
2015-12-21 14:25:00,53.73,53.76,53.64,53.76,23779.0,46.887,46.9132,46.8085,46.9132,23779.0
2015-12-21 14:30:00,53.75,53.75,53.68,53.7,22363.0,46.9045,46.9045,46.8434,46.8608,22363.0
2015-12-21 14:35:00,53.69,53.75,53.67,53.74,29515.0,46.8521,46.9045,46.8346,46.8957,29515.0
2015-12-21 14:40:00,53.74,53.78,53.69,53.77,46770.0,46.8957,46.9306,46.8521,46.9219,46770.0
2015-12-21 14:45:00,53.77,53.77,53.7,53.71,45610.0,46.9219,46.9219,46.8608,46.8696,45610.0
2015-12-21 14:50:00,53.7,53.73,53.64,53.68,46116.0,46.8608,46.887,46.8085,46.8434,46116.0
2015-12-21 14:55:00,53.68,53.75,53.68,53.73,31568.0,46.8434,46.9045,46.8434,46.887,31568.0
2015-12-21 15:00:00,53.73,53.83,53.69,53.79,41512.0,46.887,46.9743,46.8521,46.9394,41512.0
2015-12-21 15:05:00,53.8,53.82,53.7,53.73,43509.0,46.9481,46.9655,46.8608,46.887,43509.0
2015-12-21 15:10:00,53.73,53.82,53.7,53.76,54211.0,46.887,46.9655,46.8608,46.9132,54211.0
2015-12-21 15:15:00,53.77,53.8,53.71,53.73,33581.0,46.9219,46.9481,46.8696,46.887,33581.0
2015-12-21 15:20:00,53.73,53.81,53.72,53.77,45576.0,46.887,46.9568,46.8783,46.9219,45576.0
2015-12-21 15:25:00,53.77,53.81,53.73,53.77,36655.0,46.9219,46.9568,46.887,46.9219,36655.0
2015-12-21 15:30:00,53.77,53.84,53.75,53.75,46126.0,46.9219,46.983,46.9045,46.9045,46126.0
2015-12-21 15:35:00,53.75,53.86,53.73,53.79,68764.0,46.9045,47.0004,46.887,46.9394,68764.0
2015-12-21 15:40:00,53.8,53.9,53.79,53.84,81563.0,46.9481,47.0354,46.9394,46.983,81563.0
2015-12-21 15:45:00,53.84,53.91,53.82,53.82,94529.0,46.983,47.0441,46.9655,46.9655,94529.0
2015-12-21 15:50:00,53.82,53.88,53.77,53.86,111272.0,46.9655,47.0179,46.9219,47.0004,111272.0
2015-12-21 15:55:00,53.86,53.96,53.84,53.94,183245.0,47.0004,47.0877,46.983,47.0703,183245.0
2015-12-22 09:30:00,54.4,54.41,54.15,54.34,115704.0,47.4717,47.4804,47.2535,47.4193,115704.0
2015-12-22 09:35:00,54.38,54.49,54.22,54.33,111088.0,47.4542,47.5502,47.3146,47.4106,111088.0
2015-12-22 09:40:00,54.36,54.37,54.18,54.31,45164.0,47.4368,47.4455,47.2797,47.3931,45164.0
2015-12-22 09:45:00,54.32,54.33,54.14,54.16,44015.0,47.4019,47.4106,47.2448,47.2622,44015.0
2015-12-22 09:50:00,54.17,54.31,54.1,54.3,53154.0,47.271,47.3931,47.2099,47.3844,53154.0
2015-12-22 09:55:00,54.31,54.37,54.16,54.16,47305.0,47.3931,47.4455,47.2622,47.2622,47305.0
2015-12-22 10:00:00,54.15,54.16,54.0,54.07,51242.0,47.2535,47.2622,47.1226,47.1837,51242.0
2015-12-22 10:05:00,54.06,54.08,53.94,54.05,38728.0,47.175,47.1924,47.0703,47.1662,38728.0
2015-12-22 10:10:00,54.04,54.11,53.98,53.98,30426.0,47.1575,47.2186,47.1052,47.1052,30426.0
2015-12-22 10:15:00,53.98,53.99,53.72,53.75,60679.0,47.1052,47.1139,46.8783,46.9045,60679.0
2015-12-22 10:20:00,53.76,53.89,53.63,53.87,71676.0,46.9132,47.0266,46.7997,47.0092,71676.0
2015-12-22 10:25:00,53.88,53.88,53.62,53.62,81111.0,47.0179,47.0179,46.791,46.791,81111.0
2015-12-22 10:30:00,53.61,53.66,53.55,53.56,43270.0,46.7823,46.8259,46.7299,46.7387,43270.0
2015-12-22 10:35:00,53.56,53.71,53.56,53.7,44291.0,46.7387,46.8696,46.7387,46.8608,44291.0
2015-12-22 10:40:00,53.7,53.74,53.67,53.67,27129.0,46.8608,46.8957,46.8346,46.8346,27129.0
2015-12-22 10:45:00,53.67,53.71,53.52,53.53,43629.0,46.8346,46.8696,46.7037,46.7125,43629.0
2015-12-22 10:50:00,53.53,53.54,53.45,53.48,40719.0,46.7125,46.7212,46.6427,46.6688,40719.0
2015-12-22 10:55:00,53.48,53.49,53.42,53.45,38822.0,46.6688,46.6776,46.6165,46.6427,38822.0
2015-12-22 11:00:00,53.45,53.54,53.44,53.49,42183.0,46.6427,46.7212,46.6339,46.6776,42183.0
2015-12-22 11:05:00,53.5,53.62,53.5,53.59,28360.0,46.6863,46.791,46.6863,46.7648,28360.0
2015-12-22 11:10:00,53.59,53.6,53.48,53.53,40160.0,46.7648,46.7736,46.6688,46.7125,40160.0
2015-12-22 11:15:00,53.53,53.54,53.48,53.49,25372.0,46.7125,46.7212,46.6688,46.6776,25372.0
2015-12-22 11:20:00,53.49,53.52,53.38,53.4,37208.0,46.6776,46.7037,46.5816,46.599,37208.0
2015-12-22 11:25:00,53.4,53.44,53.34,53.44,27621.0,46.599,46.6339,46.5467,46.6339,27621.0
2015-12-22 11:30:00,53.44,53.52,53.42,53.43,26599.0,46.6339,46.7037,46.6165,46.6252,26599.0
2015-12-22 11:35:00,53.44,53.61,53.43,53.57,42011.0,46.6339,46.7823,46.6252,46.7474,42011.0
2015-12-22 11:40:00,53.58,53.69,53.58,53.67,29124.0,46.7561,46.8521,46.7561,46.8346,29124.0
2015-12-22 11:45:00,53.68,53.77,53.67,53.73,14167.0,46.8434,46.9219,46.8346,46.887,14167.0
2015-12-22 11:50:00,53.74,53.74,53.61,53.65,42505.0,46.8957,46.8957,46.7823,46.8172,42505.0
2015-12-22 11:55:00,53.65,53.66,53.59,53.65,21072.0,46.8172,46.8259,46.7648,46.8172,21072.0
2015-12-22 12:00:00,53.66,53.69,53.58,53.62,32147.0,46.8259,46.8521,46.7561,46.791,32147.0
2015-12-22 12:05:00,53.61,53.72,53.59,53.72,16647.0,46.7823,46.8783,46.7648,46.8783,16647.0
2015-12-22 12:10:00,53.72,53.72,53.65,53.67,22894.0,46.8783,46.8783,46.8172,46.8346,22894.0
2015-12-22 12:15:00,53.66,53.75,53.66,53.71,43296.0,46.8259,46.9045,46.8259,46.8696,43296.0
2015-12-22 12:20:00,53.7,53.71,53.63,53.7,57108.0,46.8608,46.8696,46.7997,46.8608,57108.0
2015-12-22 12:25:00,53.71,53.76,53.65,53.67,77767.0,46.8696,46.9132,46.8172,46.8346,77767.0
2015-12-22 12:30:00,53.69,53.95,53.69,53.93,78688.0,46.8521,47.079,46.8521,47.0615,78688.0
2015-12-22 12:35:00,53.92,53.98,53.91,53.93,36931.0,47.0528,47.1052,47.0441,47.0615,36931.0
2015-12-22 12:40:00,53.93,53.96,53.87,53.96,27067.0,47.0615,47.0877,47.0092,47.0877,27067.0
2015-12-22 12:45:00,53.95,53.95,53.91,53.92,25706.0,47.079,47.079,47.0441,47.0528,25706.0
2015-12-22 12:50:00,53.92,54.02,53.92,54.02,39331.0,47.0528,47.1401,47.0528,47.1401,39331.0
2015-12-22 12:55:00,54.02,54.03,53.98,54.02,23364.0,47.1401,47.1488,47.1052,47.1401,23364.0
2015-12-22 13:00:00,54.03,54.04,53.98,54.04,32153.0,47.1488,47.1575,47.1052,47.1575,32153.0
2015-12-22 13:05:00,54.03,54.03,53.98,53.99,33626.0,47.1488,47.1488,47.1052,47.1139,33626.0
2015-12-22 13:10:00,53.99,54.03,53.97,54.02,38724.0,47.1139,47.1488,47.0964,47.1401,38724.0
2015-12-22 13:15:00,54.03,54.04,53.99,54.0,33193.0,47.1488,47.1575,47.1139,47.1226,33193.0
2015-12-22 13:20:00,54.01,54.06,53.97,53.99,27739.0,47.1313,47.175,47.0964,47.1139,27739.0
2015-12-22 13:25:00,54.0,54.04,54.0,54.03,29426.0,47.1226,47.1575,47.1226,47.1488,29426.0
2015-12-22 13:30:00,54.03,54.04,53.99,54.03,30383.0,47.1488,47.1575,47.1139,47.1488,30383.0
2015-12-22 13:35:00,54.02,54.04,54.0,54.04,28456.0,47.1401,47.1575,47.1226,47.1575,28456.0
2015-12-22 13:40:00,54.03,54.05,53.98,54.01,59967.0,47.1488,47.1662,47.1052,47.1313,59967.0
2015-12-22 13:45:00,54.01,54.07,54.0,54.05,33038.0,47.1313,47.1837,47.1226,47.1662,33038.0
2015-12-22 13:50:00,54.05,54.07,54.02,54.04,33608.0,47.1662,47.1837,47.1401,47.1575,33608.0
2015-12-22 13:55:00,54.04,54.11,54.03,54.09,43308.0,47.1575,47.2186,47.1488,47.2012,43308.0
2015-12-22 14:00:00,54.09,54.23,54.08,54.23,110389.0,47.2012,47.3233,47.1924,47.3233,110389.0
2015-12-22 14:05:00,54.23,54.24,54.16,54.17,37948.0,47.3233,47.3321,47.2622,47.271,37948.0
2015-12-22 14:10:00,54.17,54.18,54.08,54.11,66814.0,47.271,47.2797,47.1924,47.2186,66814.0
2015-12-22 14:15:00,54.11,54.22,54.1,54.2,43287.0,47.2186,47.3146,47.2099,47.2971,43287.0
2015-12-22 14:20:00,54.2,54.26,54.2,54.23,50480.0,47.2971,47.3495,47.2971,47.3233,50480.0
2015-12-22 14:25:00,54.22,54.24,54.15,54.16,82780.0,47.3146,47.3321,47.2535,47.2622,82780.0
2015-12-22 14:30:00,54.16,54.18,54.08,54.12,53699.0,47.2622,47.2797,47.1924,47.2273,53699.0
2015-12-22 14:35:00,54.11,54.17,54.07,54.17,60989.0,47.2186,47.271,47.1837,47.271,60989.0
2015-12-22 14:40:00,54.16,54.2,54.1,54.12,55920.0,47.2622,47.2971,47.2099,47.2273,55920.0
2015-12-22 14:45:00,54.13,54.14,54.07,54.12,53868.0,47.2361,47.2448,47.1837,47.2273,53868.0
2015-12-22 14:50:00,54.12,54.14,54.06,54.11,63261.0,47.2273,47.2448,47.175,47.2186,63261.0
2015-12-22 14:55:00,54.11,54.21,54.09,54.2,108329.0,47.2186,47.3059,47.2012,47.2971,108329.0
2015-12-22 15:00:00,54.19,54.3,54.16,54.29,78246.0,47.2884,47.3844,47.2622,47.3757,78246.0
2015-12-22 15:05:00,54.29,54.32,54.25,54.29,66088.0,47.3757,47.4019,47.3408,47.3757,66088.0
2015-12-22 15:10:00,54.29,54.31,54.26,54.28,57201.0,47.3757,47.3931,47.3495,47.367,57201.0
2015-12-22 15:15:00,54.28,54.29,54.23,54.27,65950.0,47.367,47.3757,47.3233,47.3582,65950.0
2015-12-22 15:20:00,54.28,54.34,54.27,54.34,45726.0,47.367,47.4193,47.3582,47.4193,45726.0
2015-12-22 15:25:00,54.34,54.36,54.28,54.28,67081.0,47.4193,47.4368,47.367,47.367,67081.0
2015-12-22 15:30:00,54.29,54.32,54.28,54.31,61831.0,47.3757,47.4019,47.367,47.3931,61831.0
2015-12-22 15:35:00,54.3,54.31,54.24,54.28,105188.0,47.3844,47.3931,47.3321,47.367,105188.0
2015-12-22 15:40:00,54.29,54.31,54.23,54.24,85632.0,47.3757,47.3931,47.3233,47.3321,85632.0
2015-12-22 15:45:00,54.24,54.24,54.15,54.16,98339.0,47.3321,47.3321,47.2535,47.2622,98339.0
2015-12-22 15:50:00,54.16,54.24,54.15,54.23,110246.0,47.2622,47.3321,47.2535,47.3233,110246.0
2015-12-22 15:55:00,54.22,54.28,54.17,54.27,219243.0,47.3146,47.367,47.271,47.3582,219243.0
2015-12-23 09:30:00,54.49,54.62,54.41,54.61,130446.0,47.5502,47.6637,47.4804,47.6549,130446.0
2015-12-23 09:35:00,54.59,54.6,54.45,54.52,37866.0,47.6375,47.6462,47.5153,47.5764,37866.0
2015-12-23 09:40:00,54.5,54.52,54.44,54.45,43494.0,47.5589,47.5764,47.5066,47.5153,43494.0
2015-12-23 09:45:00,54.46,54.5,54.35,54.5,36006.0,47.524,47.5589,47.428,47.5589,36006.0
2015-12-23 09:50:00,54.5,54.55,54.46,54.5,53588.0,47.5589,47.6026,47.524,47.5589,53588.0
2015-12-23 09:55:00,54.5,54.5,54.43,54.49,14084.0,47.5589,47.5589,47.4979,47.5502,14084.0
2015-12-23 10:00:00,54.47,54.51,54.41,54.43,25387.0,47.5328,47.5677,47.4804,47.4979,25387.0
2015-12-23 10:05:00,54.42,54.51,54.41,54.44,47870.0,47.4891,47.5677,47.4804,47.5066,47870.0
2015-12-23 10:10:00,54.44,54.56,54.43,54.52,35276.0,47.5066,47.6113,47.4979,47.5764,35276.0
2015-12-23 10:15:00,54.51,54.54,54.41,54.48,51769.0,47.5677,47.5938,47.4804,47.5415,51769.0
2015-12-23 10:20:00,54.49,54.6,54.47,54.48,23306.0,47.5502,47.6462,47.5328,47.5415,23306.0
2015-12-23 10:25:00,54.49,54.53,54.48,54.5,14565.0,47.5502,47.5851,47.5415,47.5589,14565.0
2015-12-23 10:30:00,54.5,54.54,54.42,54.49,44157.0,47.5589,47.5938,47.4891,47.5502,44157.0
2015-12-23 10:35:00,54.48,54.49,54.36,54.37,30882.0,47.5415,47.5502,47.4368,47.4455,30882.0
2015-12-23 10:40:00,54.37,54.46,54.37,54.45,31073.0,47.4455,47.524,47.4455,47.5153,31073.0
2015-12-23 10:45:00,54.45,54.51,54.45,54.48,19289.0,47.5153,47.5677,47.5153,47.5415,19289.0
2015-12-23 10:50:00,54.49,54.53,54.47,54.5,23954.0,47.5502,47.5851,47.5328,47.5589,23954.0
2015-12-23 10:55:00,54.49,54.57,54.46,54.57,51379.0,47.5502,47.62,47.524,47.62,51379.0
2015-12-23 11:00:00,54.56,54.57,54.52,54.52,19372.0,47.6113,47.62,47.5764,47.5764,19372.0
2015-12-23 11:05:00,54.51,54.54,54.47,54.51,28326.0,47.5677,47.5938,47.5328,47.5677,28326.0
2015-12-23 11:10:00,54.52,54.54,54.48,54.53,25383.0,47.5764,47.5938,47.5415,47.5851,25383.0
2015-12-23 11:15:00,54.54,54.6,54.54,54.6,15136.0,47.5938,47.6462,47.5938,47.6462,15136.0
2015-12-23 11:20:00,54.6,54.6,54.5,54.54,23797.0,47.6462,47.6462,47.5589,47.5938,23797.0
2015-12-23 11:25:00,54.53,54.55,54.51,54.53,20842.0,47.5851,47.6026,47.5677,47.5851,20842.0
2015-12-23 11:30:00,54.53,54.54,54.47,54.51,32676.0,47.5851,47.5938,47.5328,47.5677,32676.0
2015-12-23 11:35:00,54.51,54.53,54.48,54.48,18429.0,47.5677,47.5851,47.5415,47.5415,18429.0
2015-12-23 11:40:00,54.48,54.52,54.46,54.51,19547.0,47.5415,47.5764,47.524,47.5677,19547.0
2015-12-23 11:45:00,54.51,54.52,54.48,54.5,17018.0,47.5677,47.5764,47.5415,47.5589,17018.0
2015-12-23 11:50:00,54.51,54.51,54.46,54.46,14262.0,47.5677,47.5677,47.524,47.524,14262.0
2015-12-23 11:55:00,54.46,54.53,54.46,54.52,13982.0,47.524,47.5851,47.524,47.5764,13982.0
2015-12-23 12:00:00,54.52,54.55,54.51,54.52,12145.0,47.5764,47.6026,47.5677,47.5764,12145.0
2015-12-23 12:05:00,54.53,54.57,54.52,54.56,23892.0,47.5851,47.62,47.5764,47.6113,23892.0
2015-12-23 12:10:00,54.56,54.6,54.55,54.55,35863.0,47.6113,47.6462,47.6026,47.6026,35863.0
2015-12-23 12:15:00,54.56,54.58,54.54,54.58,32655.0,47.6113,47.6287,47.5938,47.6287,32655.0
2015-12-23 12:20:00,54.58,54.6,54.55,54.56,27305.0,47.6287,47.6462,47.6026,47.6113,27305.0
2015-12-23 12:25:00,54.55,54.58,54.52,54.52,18292.0,47.6026,47.6287,47.5764,47.5764,18292.0
2015-12-23 12:30:00,54.52,54.52,54.46,54.48,13880.0,47.5764,47.5764,47.524,47.5415,13880.0
2015-12-23 12:35:00,54.48,54.5,54.45,54.48,93453.0,47.5415,47.5589,47.5153,47.5415,93453.0
2015-12-23 12:40:00,54.47,54.48,54.38,54.38,34878.0,47.5328,47.5415,47.4542,47.4542,34878.0
2015-12-23 12:45:00,54.38,54.4,54.36,54.4,18494.0,47.4542,47.4717,47.4368,47.4717,18494.0
2015-12-23 12:50:00,54.4,54.41,54.35,54.35,46125.0,47.4717,47.4804,47.428,47.428,46125.0
2015-12-23 12:55:00,54.36,54.43,54.35,54.38,118753.0,47.4368,47.4979,47.428,47.4542,118753.0
2015-12-23 13:00:00,54.39,54.41,54.31,54.34,76384.0,47.4629,47.4804,47.3931,47.4193,76384.0
2015-12-23 13:05:00,54.33,54.34,54.26,54.27,29182.0,47.4106,47.4193,47.3495,47.3582,29182.0
2015-12-23 13:10:00,54.28,54.31,54.26,54.27,12955.0,47.367,47.3931,47.3495,47.3582,12955.0
2015-12-23 13:15:00,54.27,54.28,54.23,54.25,16891.0,47.3582,47.367,47.3233,47.3408,16891.0
2015-12-23 13:20:00,54.26,54.26,54.17,54.18,39442.0,47.3495,47.3495,47.271,47.2797,39442.0
2015-12-23 13:25:00,54.18,54.19,54.09,54.11,44044.0,47.2797,47.2884,47.2012,47.2186,44044.0
2015-12-23 13:30:00,54.1,54.11,54.02,54.02,35797.0,47.2099,47.2186,47.1401,47.1401,35797.0
2015-12-23 13:35:00,54.03,54.03,53.97,54.0,51262.0,47.1488,47.1488,47.0964,47.1226,51262.0
2015-12-23 13:40:00,54.0,54.04,53.99,54.01,36762.0,47.1226,47.1575,47.1139,47.1313,36762.0
2015-12-23 13:45:00,54.01,54.04,53.96,53.98,53667.0,47.1313,47.1575,47.0877,47.1052,53667.0
2015-12-23 13:50:00,53.99,54.04,53.95,54.04,29243.0,47.1139,47.1575,47.079,47.1575,29243.0
2015-12-23 13:55:00,54.03,54.04,54.0,54.01,23481.0,47.1488,47.1575,47.1226,47.1313,23481.0
2015-12-23 14:00:00,54.02,54.03,53.99,54.0,21606.0,47.1401,47.1488,47.1139,47.1226,21606.0
2015-12-23 14:05:00,53.99,54.03,53.99,54.0,32398.0,47.1139,47.1488,47.1139,47.1226,32398.0
2015-12-23 14:10:00,54.01,54.04,53.97,54.03,28624.0,47.1313,47.1575,47.0964,47.1488,28624.0
2015-12-23 14:15:00,54.03,54.04,54.0,54.03,28901.0,47.1488,47.1575,47.1226,47.1488,28901.0
2015-12-23 14:20:00,54.04,54.06,54.02,54.06,36000.0,47.1575,47.175,47.1401,47.175,36000.0
2015-12-23 14:25:00,54.05,54.05,53.99,54.0,34139.0,47.1662,47.1662,47.1139,47.1226,34139.0
2015-12-23 14:30:00,54.01,54.04,54.0,54.04,31121.0,47.1313,47.1575,47.1226,47.1575,31121.0
2015-12-23 14:35:00,54.03,54.14,54.0,54.12,61084.0,47.1488,47.2448,47.1226,47.2273,61084.0
2015-12-23 14:40:00,54.12,54.14,54.1,54.14,18040.0,47.2273,47.2448,47.2099,47.2448,18040.0
2015-12-23 14:45:00,54.13,54.14,54.02,54.08,100745.0,47.2361,47.2448,47.1401,47.1924,100745.0
2015-12-23 14:50:00,54.08,54.12,54.06,54.1,26510.0,47.1924,47.2273,47.175,47.2099,26510.0
2015-12-23 14:55:00,54.1,54.13,54.09,54.13,22805.0,47.2099,47.2361,47.2012,47.2361,22805.0
2015-12-23 15:00:00,54.13,54.14,54.07,54.1,44894.0,47.2361,47.2448,47.1837,47.2099,44894.0
2015-12-23 15:05:00,54.09,54.11,54.01,54.02,37873.0,47.2012,47.2186,47.1313,47.1401,37873.0
2015-12-23 15:10:00,54.03,54.04,53.98,54.0,27006.0,47.1488,47.1575,47.1052,47.1226,27006.0
2015-12-23 15:15:00,54.0,54.02,53.99,54.01,54043.0,47.1226,47.1401,47.1139,47.1313,54043.0
2015-12-23 15:20:00,54.01,54.02,53.99,54.0,44671.0,47.1313,47.1401,47.1139,47.1226,44671.0
2015-12-23 15:25:00,53.99,54.02,53.98,54.02,39546.0,47.1139,47.1401,47.1052,47.1401,39546.0
2015-12-23 15:30:00,54.02,54.03,53.99,54.02,26448.0,47.1401,47.1488,47.1139,47.1401,26448.0
2015-12-23 15:35:00,54.02,54.03,53.99,54.02,56769.0,47.1401,47.1488,47.1139,47.1401,56769.0
2015-12-23 15:40:00,54.03,54.05,54.01,54.04,60021.0,47.1488,47.1662,47.1313,47.1575,60021.0
2015-12-23 15:45:00,54.04,54.11,54.03,54.04,74367.0,47.1575,47.2186,47.1488,47.1575,74367.0
2015-12-23 15:50:00,54.04,54.11,54.03,54.11,48232.0,47.1575,47.2186,47.1488,47.2186,48232.0
2015-12-23 15:55:00,54.11,54.13,54.04,54.08,278687.0,47.2186,47.2361,47.1575,47.1924,278687.0
2015-12-24 09:30:00,54.43,54.55,54.39,54.42,76709.0,47.4979,47.6026,47.4629,47.4891,76709.0
2015-12-24 09:35:00,54.42,54.47,54.29,54.32,66978.0,47.4891,47.5328,47.3757,47.4019,66978.0
2015-12-24 09:40:00,54.32,54.49,54.32,54.48,23311.0,47.4019,47.5502,47.4019,47.5415,23311.0
2015-12-24 09:45:00,54.48,54.52,54.39,54.4,47765.0,47.5415,47.5764,47.4629,47.4717,47765.0
2015-12-24 09:50:00,54.39,54.45,54.35,54.4,24571.0,47.4629,47.5153,47.428,47.4717,24571.0
2015-12-24 09:55:00,54.4,54.42,54.37,54.41,20757.0,47.4717,47.4891,47.4455,47.4804,20757.0
2015-12-24 10:00:00,54.4,54.44,54.35,54.36,24435.0,47.4717,47.5066,47.428,47.4368,24435.0
2015-12-24 10:05:00,54.35,54.42,54.28,54.32,28535.0,47.428,47.4891,47.367,47.4019,28535.0
2015-12-24 10:10:00,54.32,54.41,54.31,54.38,20821.0,47.4019,47.4804,47.3931,47.4542,20821.0
2015-12-24 10:15:00,54.37,54.37,54.24,54.29,34146.0,47.4455,47.4455,47.3321,47.3757,34146.0
2015-12-24 10:20:00,54.29,54.29,54.2,54.23,20886.0,47.3757,47.3757,47.2971,47.3233,20886.0
2015-12-24 10:25:00,54.23,54.26,54.21,54.25,13391.0,47.3233,47.3495,47.3059,47.3408,13391.0
2015-12-24 10:30:00,54.24,54.24,54.19,54.21,30611.0,47.3321,47.3321,47.2884,47.3059,30611.0
2015-12-24 10:35:00,54.21,54.22,54.17,54.18,14560.0,47.3059,47.3146,47.271,47.2797,14560.0
2015-12-24 10:40:00,54.18,54.24,54.18,54.22,14941.0,47.2797,47.3321,47.2797,47.3146,14941.0
2015-12-24 10:45:00,54.23,54.25,54.21,54.24,10513.0,47.3233,47.3408,47.3059,47.3321,10513.0
2015-12-24 10:50:00,54.23,54.3,54.23,54.29,15569.0,47.3233,47.3844,47.3233,47.3757,15569.0
2015-12-24 10:55:00,54.3,54.3,54.24,54.25,66060.0,47.3844,47.3844,47.3321,47.3408,66060.0
2015-12-24 11:00:00,54.25,54.27,54.19,54.21,23475.0,47.3408,47.3582,47.2884,47.3059,23475.0
2015-12-24 11:05:00,54.21,54.3,54.2,54.3,24443.0,47.3059,47.3844,47.2971,47.3844,24443.0
2015-12-24 11:10:00,54.3,54.31,54.25,54.28,16410.0,47.3844,47.3931,47.3408,47.367,16410.0
2015-12-24 11:15:00,54.28,54.28,54.19,54.19,22166.0,47.367,47.367,47.2884,47.2884,22166.0
2015-12-24 11:20:00,54.19,54.21,54.16,54.17,40089.0,47.2884,47.3059,47.2622,47.271,40089.0
2015-12-24 11:25:00,54.17,54.17,54.09,54.09,58051.0,47.271,47.271,47.2012,47.2012,58051.0
2015-12-24 11:30:00,54.09,54.11,54.04,54.08,21322.0,47.2012,47.2186,47.1575,47.1924,21322.0
2015-12-24 11:35:00,54.07,54.12,54.06,54.12,8980.0,47.1837,47.2273,47.175,47.2273,8980.0
2015-12-24 11:40:00,54.12,54.15,54.1,54.14,16171.0,47.2273,47.2535,47.2099,47.2448,16171.0
2015-12-24 11:45:00,54.16,54.18,54.11,54.14,20880.0,47.2622,47.2797,47.2186,47.2448,20880.0
2015-12-24 11:50:00,54.12,54.18,54.12,54.18,12146.0,47.2273,47.2797,47.2273,47.2797,12146.0
2015-12-24 11:55:00,54.18,54.2,54.15,54.15,17942.0,47.2797,47.2971,47.2535,47.2535,17942.0
2015-12-24 12:00:00,54.15,54.16,54.13,54.15,20267.0,47.2535,47.2622,47.2361,47.2535,20267.0
2015-12-24 12:05:00,54.14,54.18,54.13,54.13,19136.0,47.2448,47.2797,47.2361,47.2361,19136.0
2015-12-24 12:10:00,54.14,54.14,54.06,54.09,28541.0,47.2448,47.2448,47.175,47.2012,28541.0
2015-12-24 12:15:00,54.09,54.09,54.04,54.08,44246.0,47.2012,47.2012,47.1575,47.1924,44246.0
2015-12-24 12:20:00,54.08,54.19,54.05,54.18,52993.0,47.1924,47.2884,47.1662,47.2797,52993.0
2015-12-24 12:25:00,54.18,54.18,54.1,54.13,39999.0,47.2797,47.2797,47.2099,47.2361,39999.0
2015-12-24 12:30:00,54.14,54.17,54.09,54.1,69227.0,47.2448,47.271,47.2012,47.2099,69227.0
2015-12-24 12:35:00,54.1,54.14,54.06,54.12,101504.0,47.2099,47.2448,47.175,47.2273,101504.0
2015-12-24 12:40:00,54.12,54.13,54.05,54.11,63633.0,47.2273,47.2361,47.1662,47.2186,63633.0
2015-12-24 12:45:00,54.12,54.19,54.11,54.18,34759.0,47.2273,47.2884,47.2186,47.2797,34759.0
2015-12-24 12:50:00,54.17,54.17,54.12,54.16,42562.0,47.271,47.271,47.2273,47.2622,42562.0
2015-12-24 12:55:00,54.16,54.18,54.12,54.12,66026.0,47.2622,47.2797,47.2273,47.2273,66026.0
2015-12-28 09:30:00,53.87,54.07,53.81,54.05,46445.0,47.0092,47.1837,46.9568,47.1662,46445.0
2015-12-28 09:35:00,54.05,54.16,53.99,54.11,44242.0,47.1662,47.2622,47.1139,47.2186,44242.0
2015-12-28 09:40:00,54.12,54.15,54.01,54.12,138959.0,47.2273,47.2535,47.1313,47.2273,138959.0
2015-12-28 09:45:00,54.15,54.23,54.05,54.14,69341.0,47.2535,47.3233,47.1662,47.2448,69341.0
2015-12-28 09:50:00,54.15,54.23,54.14,54.22,22170.0,47.2535,47.3233,47.2448,47.3146,22170.0
2015-12-28 09:55:00,54.2,54.22,54.16,54.21,17130.0,47.2971,47.3146,47.2622,47.3059,17130.0
2015-12-28 10:00:00,54.21,54.22,53.95,53.96,41473.0,47.3059,47.3146,47.079,47.0877,41473.0
2015-12-28 10:05:00,53.94,54.06,53.91,54.05,16469.0,47.0703,47.175,47.0441,47.1662,16469.0
2015-12-28 10:10:00,54.06,54.06,53.99,54.04,11070.0,47.175,47.175,47.1139,47.1575,11070.0
2015-12-28 10:15:00,54.01,54.08,54.0,54.07,16842.0,47.1313,47.1924,47.1226,47.1837,16842.0
2015-12-28 10:20:00,54.07,54.15,54.05,54.1,24147.0,47.1837,47.2535,47.1662,47.2099,24147.0
2015-12-28 10:25:00,54.1,54.22,54.1,54.2,16105.0,47.2099,47.3146,47.2099,47.2971,16105.0
2015-12-28 10:30:00,54.21,54.21,54.07,54.08,60263.0,47.3059,47.3059,47.1837,47.1924,60263.0
2015-12-28 10:35:00,54.07,54.09,54.03,54.08,47758.0,47.1837,47.2012,47.1488,47.1924,47758.0
2015-12-28 10:40:00,54.08,54.09,53.99,54.01,52585.0,47.1924,47.2012,47.1139,47.1313,52585.0
2015-12-28 10:45:00,54.0,54.01,53.88,53.93,62319.0,47.1226,47.1313,47.0179,47.0615,62319.0
2015-12-28 10:50:00,53.93,54.0,53.92,53.95,18852.0,47.0615,47.1226,47.0528,47.079,18852.0
2015-12-28 10:55:00,53.94,54.0,53.9,53.95,30783.0,47.0703,47.1226,47.0354,47.079,30783.0
2015-12-28 11:00:00,53.94,54.04,53.93,54.0,27374.0,47.0703,47.1575,47.0615,47.1226,27374.0
2015-12-28 11:05:00,54.0,54.06,54.0,54.03,35479.0,47.1226,47.175,47.1226,47.1488,35479.0
2015-12-28 11:10:00,54.03,54.1,53.99,54.1,69081.0,47.1488,47.2099,47.1139,47.2099,69081.0
2015-12-28 11:15:00,54.1,54.18,54.09,54.18,17720.0,47.2099,47.2797,47.2012,47.2797,17720.0
2015-12-28 11:20:00,54.18,54.19,54.14,54.19,14411.0,47.2797,47.2884,47.2448,47.2884,14411.0
2015-12-28 11:25:00,54.19,54.24,54.18,54.22,19716.0,47.2884,47.3321,47.2797,47.3146,19716.0
2015-12-28 11:30:00,54.22,54.24,54.19,54.23,17258.0,47.3146,47.3321,47.2884,47.3233,17258.0
2015-12-28 11:35:00,54.24,54.34,54.24,54.3,29214.0,47.3321,47.4193,47.3321,47.3844,29214.0
2015-12-28 11:40:00,54.3,54.33,54.27,54.32,17080.0,47.3844,47.4106,47.3582,47.4019,17080.0
2015-12-28 11:45:00,54.32,54.35,54.3,54.34,17146.0,47.4019,47.428,47.3844,47.4193,17146.0
2015-12-28 11:50:00,54.34,54.39,54.33,54.34,19574.0,47.4193,47.4629,47.4106,47.4193,19574.0
2015-12-28 11:55:00,54.35,54.37,54.24,54.25,39366.0,47.428,47.4455,47.3321,47.3408,39366.0
2015-12-28 12:00:00,54.25,54.34,54.24,54.31,29472.0,47.3408,47.4193,47.3321,47.3931,29472.0
2015-12-28 12:05:00,54.31,54.32,54.24,54.29,41231.0,47.3931,47.4019,47.3321,47.3757,41231.0
2015-12-28 12:10:00,54.29,54.29,54.22,54.22,20278.0,47.3757,47.3757,47.3146,47.3146,20278.0
2015-12-28 12:15:00,54.22,54.26,54.2,54.23,14201.0,47.3146,47.3495,47.2971,47.3233,14201.0
2015-12-28 12:20:00,54.23,54.24,54.17,54.18,9000.0,47.3233,47.3321,47.271,47.2797,9000.0
2015-12-28 12:25:00,54.18,54.25,54.18,54.25,11776.0,47.2797,47.3408,47.2797,47.3408,11776.0
2015-12-28 12:30:00,54.26,54.27,54.2,54.23,14176.0,47.3495,47.3582,47.2971,47.3233,14176.0
2015-12-28 12:35:00,54.23,54.24,54.18,54.21,20126.0,47.3233,47.3321,47.2797,47.3059,20126.0
2015-12-28 12:40:00,54.21,54.23,54.17,54.22,12565.0,47.3059,47.3233,47.271,47.3146,12565.0
2015-12-28 12:45:00,54.23,54.28,54.22,54.27,11936.0,47.3233,47.367,47.3146,47.3582,11936.0
2015-12-28 12:50:00,54.28,54.34,54.28,54.3,15027.0,47.367,47.4193,47.367,47.3844,15027.0
2015-12-28 12:55:00,54.3,54.3,54.19,54.19,18948.0,47.3844,47.3844,47.2884,47.2884,18948.0
2015-12-28 13:00:00,54.2,54.28,54.2,54.23,24604.0,47.2971,47.367,47.2971,47.3233,24604.0
2015-12-28 13:05:00,54.23,54.25,54.18,54.19,42764.0,47.3233,47.3408,47.2797,47.2884,42764.0
2015-12-28 13:10:00,54.2,54.28,54.19,54.24,36444.0,47.2971,47.367,47.2884,47.3321,36444.0
2015-12-28 13:15:00,54.24,54.37,54.23,54.36,33718.0,47.3321,47.4455,47.3233,47.4368,33718.0
2015-12-28 13:20:00,54.36,54.39,54.31,54.32,8986.0,47.4368,47.4629,47.3931,47.4019,8986.0
2015-12-28 13:25:00,54.32,54.35,54.3,54.31,36717.0,47.4019,47.428,47.3844,47.3931,36717.0
2015-12-28 13:30:00,54.32,54.42,54.32,54.38,16487.0,47.4019,47.4891,47.4019,47.4542,16487.0
2015-12-28 13:35:00,54.38,54.38,54.31,54.33,26572.0,47.4542,47.4542,47.3931,47.4106,26572.0
2015-12-28 13:40:00,54.34,54.38,54.32,54.34,20667.0,47.4193,47.4542,47.4019,47.4193,20667.0
2015-12-28 13:45:00,54.34,54.37,54.33,54.34,17336.0,47.4193,47.4455,47.4106,47.4193,17336.0
2015-12-28 13:50:00,54.35,54.36,54.22,54.23,58423.0,47.428,47.4368,47.3146,47.3233,58423.0
2015-12-28 13:55:00,54.24,54.28,54.19,54.2,17884.0,47.3321,47.367,47.2884,47.2971,17884.0
2015-12-28 14:00:00,54.2,54.28,54.19,54.26,20542.0,47.2971,47.367,47.2884,47.3495,20542.0
2015-12-28 14:05:00,54.26,54.29,54.24,54.24,35478.0,47.3495,47.3757,47.3321,47.3321,35478.0
2015-12-28 14:10:00,54.23,54.28,54.19,54.23,35768.0,47.3233,47.367,47.2884,47.3233,35768.0
2015-12-28 14:15:00,54.22,54.3,54.21,54.29,15249.0,47.3146,47.3844,47.3059,47.3757,15249.0
2015-12-28 14:20:00,54.3,54.35,54.26,54.26,20478.0,47.3844,47.428,47.3495,47.3495,20478.0
2015-12-28 14:25:00,54.26,54.34,54.24,54.33,11497.0,47.3495,47.4193,47.3321,47.4106,11497.0
2015-12-28 14:30:00,54.32,54.32,54.25,54.27,18180.0,47.4019,47.4019,47.3408,47.3582,18180.0
2015-12-28 14:35:00,54.28,54.29,54.23,54.27,18198.0,47.367,47.3757,47.3233,47.3582,18198.0
2015-12-28 14:40:00,54.28,54.3,54.26,54.28,25394.0,47.367,47.3844,47.3495,47.367,25394.0
2015-12-28 14:45:00,54.29,54.3,54.2,54.29,39038.0,47.3757,47.3844,47.2971,47.3757,39038.0
2015-12-28 14:50:00,54.29,54.29,54.24,54.27,26478.0,47.3757,47.3757,47.3321,47.3582,26478.0
2015-12-28 14:55:00,54.27,54.28,54.19,54.21,20196.0,47.3582,47.367,47.2884,47.3059,20196.0
2015-12-28 15:00:00,54.22,54.25,54.2,54.21,17740.0,47.3146,47.3408,47.2971,47.3059,17740.0
2015-12-28 15:05:00,54.21,54.22,54.16,54.19,20211.0,47.3059,47.3146,47.2622,47.2884,20211.0
2015-12-28 15:10:00,54.2,54.22,54.18,54.2,23334.0,47.2971,47.3146,47.2797,47.2971,23334.0
2015-12-28 15:15:00,54.2,54.23,54.14,54.15,32659.0,47.2971,47.3233,47.2448,47.2535,32659.0
2015-12-28 15:20:00,54.15,54.23,54.15,54.21,21579.0,47.2535,47.3233,47.2535,47.3059,21579.0
2015-12-28 15:25:00,54.22,54.24,54.18,54.2,26046.0,47.3146,47.3321,47.2797,47.2971,26046.0
2015-12-28 15:30:00,54.2,54.22,54.17,54.2,26316.0,47.2971,47.3146,47.271,47.2971,26316.0
2015-12-28 15:35:00,54.2,54.22,54.16,54.22,48344.0,47.2971,47.3146,47.2622,47.3146,48344.0
2015-12-28 15:40:00,54.21,54.24,54.15,54.16,64466.0,47.3059,47.3321,47.2535,47.2622,64466.0
2015-12-28 15:45:00,54.16,54.21,54.15,54.19,57748.0,47.2622,47.3059,47.2535,47.2884,57748.0
2015-12-28 15:50:00,54.19,54.23,54.18,54.22,42977.0,47.2884,47.3233,47.2797,47.3146,42977.0
2015-12-28 15:55:00,54.22,54.23,54.16,54.21,150462.0,47.3146,47.3233,47.2622,47.3059,150462.0
2015-12-29 09:30:00,54.71,54.88,54.66,54.75,91261.0,47.7422,47.8905,47.6986,47.7771,91261.0
2015-12-29 09:35:00,54.77,54.8,54.57,54.68,47461.0,47.7946,47.8207,47.62,47.716,47461.0
2015-12-29 09:40:00,54.68,54.72,54.59,54.65,26039.0,47.716,47.7509,47.6375,47.6898,26039.0
2015-12-29 09:45:00,54.67,54.76,54.6,54.74,36747.0,47.7073,47.7858,47.6462,47.7684,36747.0
2015-12-29 09:50:00,54.75,54.82,54.73,54.78,22320.0,47.7771,47.8382,47.7596,47.8033,22320.0
2015-12-29 09:55:00,54.78,54.8,54.74,54.78,12883.0,47.8033,47.8207,47.7684,47.8033,12883.0
2015-12-29 10:00:00,54.77,54.94,54.77,54.94,47127.0,47.7946,47.9429,47.7946,47.9429,47127.0
2015-12-29 10:05:00,54.94,54.96,54.91,54.94,20523.0,47.9429,47.9604,47.9167,47.9429,20523.0
2015-12-29 10:10:00,54.95,55.02,54.93,54.99,60934.0,47.9516,48.0127,47.9342,47.9865,60934.0
2015-12-29 10:15:00,55.0,55.12,54.99,55.12,24621.0,47.9953,48.1,47.9865,48.1,24621.0
2015-12-29 10:20:00,55.13,55.13,55.0,55.04,32631.0,48.1087,48.1087,47.9953,48.0302,32631.0
2015-12-29 10:25:00,55.02,55.09,55.02,55.05,24272.0,48.0127,48.0738,48.0127,48.0389,24272.0
2015-12-29 10:30:00,55.05,55.08,54.94,54.96,31333.0,48.0389,48.0651,47.9429,47.9604,31333.0
2015-12-29 10:35:00,54.95,55.04,54.95,54.96,14723.0,47.9516,48.0302,47.9516,47.9604,14723.0
2015-12-29 10:40:00,54.97,55.02,54.94,55.01,15253.0,47.9691,48.0127,47.9429,48.004,15253.0
2015-12-29 10:45:00,55.02,55.05,54.99,55.03,18012.0,48.0127,48.0389,47.9865,48.0214,18012.0
2015-12-29 10:50:00,55.02,55.11,54.99,55.08,24125.0,48.0127,48.0912,47.9865,48.0651,24125.0
2015-12-29 10:55:00,55.09,55.12,55.08,55.1,16860.0,48.0738,48.1,48.0651,48.0825,16860.0
2015-12-29 11:00:00,55.09,55.15,55.08,55.14,36880.0,48.0738,48.1262,48.0651,48.1174,36880.0
2015-12-29 11:05:00,55.14,55.16,55.11,55.12,12372.0,48.1174,48.1349,48.0912,48.1,12372.0
2015-12-29 11:10:00,55.12,55.13,55.06,55.09,8348.0,48.1,48.1087,48.0476,48.0738,8348.0
2015-12-29 11:15:00,55.08,55.14,55.03,55.13,25493.0,48.0651,48.1174,48.0214,48.1087,25493.0
2015-12-29 11:20:00,55.13,55.14,55.01,55.05,53818.0,48.1087,48.1174,48.004,48.0389,53818.0
2015-12-29 11:25:00,55.05,55.07,55.03,55.06,14941.0,48.0389,48.0563,48.0214,48.0476,14941.0
2015-12-29 11:30:00,55.07,55.14,55.06,55.12,26125.0,48.0563,48.1174,48.0476,48.1,26125.0
2015-12-29 11:35:00,55.12,55.14,55.02,55.06,13260.0,48.1,48.1174,48.0127,48.0476,13260.0
2015-12-29 11:40:00,55.06,55.09,55.04,55.05,14501.0,48.0476,48.0738,48.0302,48.0389,14501.0
2015-12-29 11:45:00,55.04,55.06,54.94,54.95,16585.0,48.0302,48.0476,47.9429,47.9516,16585.0
2015-12-29 11:50:00,54.96,54.96,54.89,54.91,36563.0,47.9604,47.9604,47.8993,47.9167,36563.0
2015-12-29 11:55:00,54.9,54.98,54.89,54.97,14950.0,47.908,47.9778,47.8993,47.9691,14950.0
2015-12-29 12:00:00,54.96,55.01,54.95,54.98,14951.0,47.9604,48.004,47.9516,47.9778,14951.0
2015-12-29 12:05:00,54.99,54.99,54.92,54.96,34202.0,47.9865,47.9865,47.9254,47.9604,34202.0
2015-12-29 12:10:00,54.97,54.98,54.91,54.98,13700.0,47.9691,47.9778,47.9167,47.9778,13700.0
2015-12-29 12:15:00,54.98,55.05,54.97,55.05,12459.0,47.9778,48.0389,47.9691,48.0389,12459.0
2015-12-29 12:20:00,55.05,55.12,55.03,55.1,17666.0,48.0389,48.1,48.0214,48.0825,17666.0
2015-12-29 12:25:00,55.09,55.14,55.03,55.03,14832.0,48.0738,48.1174,48.0214,48.0214,14832.0
2015-12-29 12:30:00,55.05,55.05,54.93,54.94,23703.0,48.0389,48.0389,47.9342,47.9429,23703.0
2015-12-29 12:35:00,54.93,54.96,54.92,54.95,11830.0,47.9342,47.9604,47.9254,47.9516,11830.0
2015-12-29 12:40:00,54.95,54.95,54.9,54.92,9354.0,47.9516,47.9516,47.908,47.9254,9354.0
2015-12-29 12:45:00,54.91,54.91,54.84,54.84,13316.0,47.9167,47.9167,47.8556,47.8556,13316.0
2015-12-29 12:50:00,54.85,54.92,54.84,54.91,12873.0,47.8644,47.9254,47.8556,47.9167,12873.0
2015-12-29 12:55:00,54.92,55.02,54.92,55.01,42605.0,47.9254,48.0127,47.9254,48.004,42605.0
2015-12-29 13:00:00,55.02,55.06,55.0,55.04,23739.0,48.0127,48.0476,47.9953,48.0302,23739.0
2015-12-29 13:05:00,55.04,55.07,54.94,54.97,23677.0,48.0302,48.0563,47.9429,47.9691,23677.0
2015-12-29 13:10:00,54.97,55.0,54.96,54.98,6610.0,47.9691,47.9953,47.9604,47.9778,6610.0
2015-12-29 13:15:00,54.99,55.05,54.99,55.03,12699.0,47.9865,48.0389,47.9865,48.0214,12699.0
2015-12-29 13:20:00,55.03,55.05,54.96,54.96,23949.0,48.0214,48.0389,47.9604,47.9604,23949.0
2015-12-29 13:25:00,54.96,54.97,54.89,54.94,18668.0,47.9604,47.9691,47.8993,47.9429,18668.0
2015-12-29 13:30:00,54.94,54.99,54.93,54.96,13326.0,47.9429,47.9865,47.9342,47.9604,13326.0
2015-12-29 13:35:00,54.95,55.04,54.94,54.98,17065.0,47.9516,48.0302,47.9429,47.9778,17065.0
2015-12-29 13:40:00,54.99,55.02,54.98,55.0,11054.0,47.9865,48.0127,47.9778,47.9953,11054.0
2015-12-29 13:45:00,54.99,55.0,54.92,54.97,9197.0,47.9865,47.9953,47.9254,47.9691,9197.0
2015-12-29 13:50:00,54.98,54.99,54.95,54.98,12244.0,47.9778,47.9865,47.9516,47.9778,12244.0
2015-12-29 13:55:00,54.99,55.0,54.97,54.97,20474.0,47.9865,47.9953,47.9691,47.9691,20474.0
2015-12-29 14:00:00,54.98,55.02,54.97,55.02,12511.0,47.9778,48.0127,47.9691,48.0127,12511.0
2015-12-29 14:05:00,55.02,55.08,55.02,55.05,15883.0,48.0127,48.0651,48.0127,48.0389,15883.0
2015-12-29 14:10:00,55.05,55.07,55.04,55.07,23371.0,48.0389,48.0563,48.0302,48.0563,23371.0
2015-12-29 14:15:00,55.07,55.08,55.06,55.08,11469.0,48.0563,48.0651,48.0476,48.0651,11469.0
2015-12-29 14:20:00,55.08,55.15,55.06,55.14,26165.0,48.0651,48.1262,48.0476,48.1174,26165.0
2015-12-29 14:25:00,55.14,55.18,55.11,55.18,16142.0,48.1174,48.1523,48.0912,48.1523,16142.0
2015-12-29 14:30:00,55.17,55.17,55.09,55.14,20012.0,48.1436,48.1436,48.0738,48.1174,20012.0
2015-12-29 14:35:00,55.14,55.18,55.13,55.17,15285.0,48.1174,48.1523,48.1087,48.1436,15285.0
2015-12-29 14:40:00,55.18,55.19,55.15,55.16,13283.0,48.1523,48.1611,48.1262,48.1349,13283.0
2015-12-29 14:45:00,55.16,55.21,55.15,55.19,37758.0,48.1349,48.1785,48.1262,48.1611,37758.0
2015-12-29 14:50:00,55.2,55.23,55.19,55.22,26073.0,48.1698,48.196,48.1611,48.1872,26073.0
2015-12-29 14:55:00,55.22,55.27,55.21,55.25,36360.0,48.1872,48.2309,48.1785,48.2134,36360.0
2015-12-29 15:00:00,55.25,55.31,55.24,55.3,42580.0,48.2134,48.2658,48.2047,48.2571,42580.0
2015-12-29 15:05:00,55.3,55.36,55.29,55.34,59908.0,48.2571,48.3094,48.2483,48.292,59908.0
2015-12-29 15:10:00,55.34,55.34,55.23,55.28,60571.0,48.292,48.292,48.196,48.2396,60571.0
2015-12-29 15:15:00,55.28,55.31,55.26,55.27,22222.0,48.2396,48.2658,48.2221,48.2309,22222.0
2015-12-29 15:20:00,55.27,55.29,55.25,55.26,16467.0,48.2309,48.2483,48.2134,48.2221,16467.0
2015-12-29 15:25:00,55.27,55.28,55.21,55.21,27542.0,48.2309,48.2396,48.1785,48.1785,27542.0
2015-12-29 15:30:00,55.21,55.22,55.14,55.16,59892.0,48.1785,48.1872,48.1174,48.1349,59892.0
2015-12-29 15:35:00,55.15,55.17,55.1,55.13,62445.0,48.1262,48.1436,48.0825,48.1087,62445.0
2015-12-29 15:40:00,55.13,55.16,55.09,55.12,52020.0,48.1087,48.1349,48.0738,48.1,52020.0
2015-12-29 15:45:00,55.12,55.17,55.08,55.11,60624.0,48.1,48.1436,48.0651,48.0912,60624.0
2015-12-29 15:50:00,55.11,55.15,55.08,55.13,62070.0,48.0912,48.1262,48.0651,48.1087,62070.0
2015-12-29 15:55:00,55.13,55.21,55.11,55.15,144511.0,48.1087,48.1785,48.0912,48.1262,144511.0
2015-12-30 09:30:00,55.52,55.63,55.29,55.38,123340.0,48.449,48.545,48.2483,48.3269,123340.0
2015-12-30 09:35:00,55.42,55.42,55.23,55.32,31007.0,48.3618,48.3618,48.196,48.2745,31007.0
2015-12-30 09:40:00,55.3,55.36,55.2,55.28,30941.0,48.2571,48.3094,48.1698,48.2396,30941.0
2015-12-30 09:45:00,55.26,55.36,55.25,55.28,40283.0,48.2221,48.3094,48.2134,48.2396,40283.0
2015-12-30 09:50:00,55.28,55.41,55.23,55.41,51035.0,48.2396,48.353,48.196,48.353,51035.0
2015-12-30 09:55:00,55.43,55.45,55.4,55.43,41131.0,48.3705,48.3879,48.3443,48.3705,41131.0
2015-12-30 10:00:00,55.45,55.48,55.42,55.46,16358.0,48.3879,48.4141,48.3618,48.3967,16358.0
2015-12-30 10:05:00,55.47,55.56,55.46,55.5,27025.0,48.4054,48.4839,48.3967,48.4316,27025.0
2015-12-30 10:10:00,55.5,55.51,55.4,55.41,25187.0,48.4316,48.4403,48.3443,48.353,25187.0
2015-12-30 10:15:00,55.42,55.54,55.41,55.48,36626.0,48.3618,48.4665,48.353,48.4141,36626.0
2015-12-30 10:20:00,55.47,55.48,55.43,55.45,20722.0,48.4054,48.4141,48.3705,48.3879,20722.0
2015-12-30 10:25:00,55.45,55.53,55.44,55.52,26414.0,48.3879,48.4578,48.3792,48.449,26414.0
2015-12-30 10:30:00,55.52,55.6,55.49,55.59,40901.0,48.449,48.5188,48.4229,48.5101,40901.0
2015-12-30 10:35:00,55.59,55.7,55.58,55.7,46522.0,48.5101,48.6061,48.5014,48.6061,46522.0
2015-12-30 10:40:00,55.7,55.72,55.59,55.63,42523.0,48.6061,48.6236,48.5101,48.545,42523.0
2015-12-30 10:45:00,55.63,55.66,55.51,55.51,40977.0,48.545,48.5712,48.4403,48.4403,40977.0
2015-12-30 10:50:00,55.52,55.62,55.51,55.61,21667.0,48.449,48.5363,48.4403,48.5276,21667.0
2015-12-30 10:55:00,55.61,55.64,55.58,55.61,25521.0,48.5276,48.5537,48.5014,48.5276,25521.0
2015-12-30 11:00:00,55.62,55.66,55.6,55.65,20320.0,48.5363,48.5712,48.5188,48.5625,20320.0
2015-12-30 11:05:00,55.65,55.71,55.59,55.61,64630.0,48.5625,48.6148,48.5101,48.5276,64630.0
2015-12-30 11:10:00,55.61,55.66,55.6,55.66,30860.0,48.5276,48.5712,48.5188,48.5712,30860.0
2015-12-30 11:15:00,55.65,55.65,55.57,55.58,33929.0,48.5625,48.5625,48.4927,48.5014,33929.0
2015-12-30 11:20:00,55.58,55.64,55.57,55.63,26262.0,48.5014,48.5537,48.4927,48.545,26262.0
2015-12-30 11:25:00,55.64,55.73,55.63,55.73,45401.0,48.5537,48.6323,48.545,48.6323,45401.0
2015-12-30 11:30:00,55.72,55.72,55.63,55.67,21398.0,48.6236,48.6236,48.545,48.5799,21398.0
2015-12-30 11:35:00,55.66,55.73,55.66,55.68,34193.0,48.5712,48.6323,48.5712,48.5887,34193.0
2015-12-30 11:40:00,55.68,55.68,55.61,55.62,15827.0,48.5887,48.5887,48.5276,48.5363,15827.0
2015-12-30 11:45:00,55.61,55.69,55.61,55.68,21917.0,48.5276,48.5974,48.5276,48.5887,21917.0
2015-12-30 11:50:00,55.69,55.76,55.69,55.75,40128.0,48.5974,48.6585,48.5974,48.6497,40128.0
2015-12-30 11:55:00,55.76,55.77,55.68,55.72,21337.0,48.6585,48.6672,48.5887,48.6236,21337.0
2015-12-30 12:00:00,55.71,55.72,55.63,55.65,14193.0,48.6148,48.6236,48.545,48.5625,14193.0
2015-12-30 12:05:00,55.66,55.71,55.62,55.64,26620.0,48.5712,48.6148,48.5363,48.5537,26620.0
2015-12-30 12:10:00,55.64,55.64,55.54,55.59,17094.0,48.5537,48.5537,48.4665,48.5101,17094.0
2015-12-30 12:15:00,55.59,55.6,55.54,55.56,13029.0,48.5101,48.5188,48.4665,48.4839,13029.0
2015-12-30 12:20:00,55.56,55.6,55.52,55.53,18032.0,48.4839,48.5188,48.449,48.4578,18032.0
2015-12-30 12:25:00,55.51,55.54,55.5,55.52,16211.0,48.4403,48.4665,48.4316,48.449,16211.0
2015-12-30 12:30:00,55.51,55.51,55.44,55.45,19628.0,48.4403,48.4403,48.3792,48.3879,19628.0
2015-12-30 12:35:00,55.44,55.45,55.42,55.44,10488.0,48.3792,48.3879,48.3618,48.3792,10488.0
2015-12-30 12:40:00,55.44,55.45,55.39,55.41,21901.0,48.3792,48.3879,48.3356,48.353,21901.0
2015-12-30 12:45:00,55.41,55.41,55.33,55.36,17697.0,48.353,48.353,48.2832,48.3094,17697.0
2015-12-30 12:50:00,55.36,55.36,55.3,55.3,20606.0,48.3094,48.3094,48.2571,48.2571,20606.0
2015-12-30 12:55:00,55.3,55.31,55.28,55.31,37041.0,48.2571,48.2658,48.2396,48.2658,37041.0
2015-12-30 13:00:00,55.32,55.35,55.28,55.29,54748.0,48.2745,48.3007,48.2396,48.2483,54748.0
2015-12-30 13:05:00,55.3,55.32,55.28,55.29,31412.0,48.2571,48.2745,48.2396,48.2483,31412.0
2015-12-30 13:10:00,55.28,55.29,55.24,55.24,26558.0,48.2396,48.2483,48.2047,48.2047,26558.0
2015-12-30 13:15:00,55.25,55.27,55.21,55.26,44597.0,48.2134,48.2309,48.1785,48.2221,44597.0
2015-12-30 13:20:00,55.25,55.25,55.17,55.21,15622.0,48.2134,48.2134,48.1436,48.1785,15622.0
2015-12-30 13:25:00,55.21,55.22,55.19,55.2,22752.0,48.1785,48.1872,48.1611,48.1698,22752.0
2015-12-30 13:30:00,55.2,55.24,55.18,55.23,19021.0,48.1698,48.2047,48.1523,48.196,19021.0
2015-12-30 13:35:00,55.22,55.25,55.21,55.22,12807.0,48.1872,48.2134,48.1785,48.1872,12807.0
2015-12-30 13:40:00,55.22,55.3,55.22,55.3,14196.0,48.1872,48.2571,48.1872,48.2571,14196.0
2015-12-30 13:45:00,55.29,55.32,55.28,55.29,14110.0,48.2483,48.2745,48.2396,48.2483,14110.0
2015-12-30 13:50:00,55.29,55.3,55.25,55.28,12364.0,48.2483,48.2571,48.2134,48.2396,12364.0
2015-12-30 13:55:00,55.29,55.34,55.27,55.34,31012.0,48.2483,48.292,48.2309,48.292,31012.0
2015-12-30 14:00:00,55.34,55.36,55.33,55.35,12322.0,48.292,48.3094,48.2832,48.3007,12322.0
2015-12-30 14:05:00,55.35,55.44,55.35,55.41,15306.0,48.3007,48.3792,48.3007,48.353,15306.0
2015-12-30 14:10:00,55.41,55.41,55.33,55.38,32883.0,48.353,48.353,48.2832,48.3269,32883.0
2015-12-30 14:15:00,55.38,55.38,55.32,55.34,18319.0,48.3269,48.3269,48.2745,48.292,18319.0
2015-12-30 14:20:00,55.35,55.36,55.29,55.29,15726.0,48.3007,48.3094,48.2483,48.2483,15726.0
2015-12-30 14:25:00,55.29,55.29,55.24,55.25,19514.0,48.2483,48.2483,48.2047,48.2134,19514.0
2015-12-30 14:30:00,55.25,55.26,55.23,55.26,22056.0,48.2134,48.2221,48.196,48.2221,22056.0
2015-12-30 14:35:00,55.26,55.32,55.23,55.32,22074.0,48.2221,48.2745,48.196,48.2745,22074.0
2015-12-30 14:40:00,55.32,55.33,55.3,55.32,13475.0,48.2745,48.2832,48.2571,48.2745,13475.0
2015-12-30 14:45:00,55.32,55.33,55.24,55.28,28660.0,48.2745,48.2832,48.2047,48.2396,28660.0
2015-12-30 14:50:00,55.27,55.28,55.24,55.27,8606.0,48.2309,48.2396,48.2047,48.2309,8606.0
2015-12-30 14:55:00,55.27,55.28,55.23,55.25,17878.0,48.2309,48.2396,48.196,48.2134,17878.0
2015-12-30 15:00:00,55.26,55.27,55.23,55.25,16535.0,48.2221,48.2309,48.196,48.2134,16535.0
2015-12-30 15:05:00,55.24,55.26,55.21,55.22,22463.0,48.2047,48.2221,48.1785,48.1872,22463.0
2015-12-30 15:10:00,55.22,55.25,55.16,55.24,67744.0,48.1872,48.2134,48.1349,48.2047,67744.0
2015-12-30 15:15:00,55.24,55.33,55.23,55.3,33654.0,48.2047,48.2832,48.196,48.2571,33654.0
2015-12-30 15:20:00,55.3,55.35,55.3,55.32,22809.0,48.2571,48.3007,48.2571,48.2745,22809.0
2015-12-30 15:25:00,55.33,55.33,55.28,55.28,20953.0,48.2832,48.2832,48.2396,48.2396,20953.0
2015-12-30 15:30:00,55.28,55.28,55.08,55.1,65893.0,48.2396,48.2396,48.0651,48.0825,65893.0
2015-12-30 15:35:00,55.09,55.15,55.0,55.15,79411.0,48.0738,48.1262,47.9953,48.1262,79411.0
2015-12-30 15:40:00,55.14,55.2,55.08,55.16,47586.0,48.1174,48.1698,48.0651,48.1349,47586.0
2015-12-30 15:45:00,55.15,55.19,55.1,55.14,94806.0,48.1262,48.1611,48.0825,48.1174,94806.0
2015-12-30 15:50:00,55.14,55.15,55.05,55.07,78785.0,48.1174,48.1262,48.0389,48.0563,78785.0
2015-12-30 15:55:00,55.08,55.09,55.03,55.04,138346.0,48.0651,48.0738,48.0214,48.0302,138346.0
2015-12-31 09:30:00,54.94,55.0,54.67,54.76,43515.0,47.9429,47.9953,47.7073,47.7858,43515.0
2015-12-31 09:35:00,54.75,54.76,54.62,54.64,21338.0,47.7771,47.7858,47.6637,47.6811,21338.0
2015-12-31 09:40:00,54.64,54.76,54.64,54.68,24856.0,47.6811,47.7858,47.6811,47.716,24856.0
2015-12-31 09:45:00,54.66,54.69,54.62,54.69,24553.0,47.6986,47.7247,47.6637,47.7247,24553.0
2015-12-31 09:50:00,54.68,54.7,54.61,54.66,20251.0,47.716,47.7335,47.6549,47.6986,20251.0
2015-12-31 09:55:00,54.67,54.74,54.66,54.67,23080.0,47.7073,47.7684,47.6986,47.7073,23080.0
2015-12-31 10:00:00,54.65,54.79,54.63,54.72,40451.0,47.6898,47.812,47.6724,47.7509,40451.0
2015-12-31 10:05:00,54.71,54.75,54.62,54.65,31887.0,47.7422,47.7771,47.6637,47.6898,31887.0
2015-12-31 10:10:00,54.65,54.75,54.65,54.71,14037.0,47.6898,47.7771,47.6898,47.7422,14037.0
2015-12-31 10:15:00,54.72,54.78,54.71,54.76,17868.0,47.7509,47.8033,47.7422,47.7858,17868.0
2015-12-31 10:20:00,54.77,54.82,54.74,54.82,38798.0,47.7946,47.8382,47.7684,47.8382,38798.0
2015-12-31 10:25:00,54.82,54.82,54.75,54.78,26617.0,47.8382,47.8382,47.7771,47.8033,26617.0
2015-12-31 10:30:00,54.78,54.79,54.69,54.74,13240.0,47.8033,47.812,47.7247,47.7684,13240.0
2015-12-31 10:35:00,54.74,54.8,54.69,54.79,13635.0,47.7684,47.8207,47.7247,47.812,13635.0
2015-12-31 10:40:00,54.79,54.84,54.78,54.81,10395.0,47.812,47.8556,47.8033,47.8295,10395.0
2015-12-31 10:45:00,54.81,54.88,54.8,54.87,9246.0,47.8295,47.8905,47.8207,47.8818,9246.0
2015-12-31 10:50:00,54.88,54.92,54.86,54.92,12549.0,47.8905,47.9254,47.8731,47.9254,12549.0
2015-12-31 10:55:00,54.9,54.92,54.86,54.91,26795.0,47.908,47.9254,47.8731,47.9167,26795.0
2015-12-31 11:00:00,54.9,54.97,54.86,54.89,34134.0,47.908,47.9691,47.8731,47.8993,34134.0
2015-12-31 11:05:00,54.89,54.94,54.88,54.94,7101.0,47.8993,47.9429,47.8905,47.9429,7101.0
2015-12-31 11:10:00,54.93,54.94,54.89,54.93,16677.0,47.9342,47.9429,47.8993,47.9342,16677.0
2015-12-31 11:15:00,54.93,54.94,54.91,54.92,14055.0,47.9342,47.9429,47.9167,47.9254,14055.0
2015-12-31 11:20:00,54.92,54.93,54.89,54.91,7691.0,47.9254,47.9342,47.8993,47.9167,7691.0
2015-12-31 11:25:00,54.91,54.97,54.91,54.95,11747.0,47.9167,47.9691,47.9167,47.9516,11747.0
2015-12-31 11:30:00,54.95,54.99,54.9,54.99,36901.0,47.9516,47.9865,47.908,47.9865,36901.0
2015-12-31 11:35:00,54.99,55.03,54.99,55.01,17297.0,47.9865,48.0214,47.9865,48.004,17297.0
2015-12-31 11:40:00,55.01,55.05,54.99,54.99,23859.0,48.004,48.0389,47.9865,47.9865,23859.0
2015-12-31 11:45:00,55.01,55.12,55.01,55.12,26813.0,48.004,48.1,48.004,48.1,26813.0
2015-12-31 11:50:00,55.12,55.12,55.09,55.1,10621.0,48.1,48.1,48.0738,48.0825,10621.0
2015-12-31 11:55:00,55.1,55.15,55.09,55.14,8897.0,48.0825,48.1262,48.0738,48.1174,8897.0
2015-12-31 12:00:00,55.15,55.17,55.07,55.13,8876.0,48.1262,48.1436,48.0563,48.1087,8876.0
2015-12-31 12:05:00,55.14,55.21,55.13,55.21,15274.0,48.1174,48.1785,48.1087,48.1785,15274.0
2015-12-31 12:10:00,55.2,55.2,55.07,55.1,10905.0,48.1698,48.1698,48.0563,48.0825,10905.0
2015-12-31 12:15:00,55.12,55.2,55.12,55.18,8477.0,48.1,48.1698,48.1,48.1523,8477.0
2015-12-31 12:20:00,55.18,55.24,55.16,55.22,6889.0,48.1523,48.2047,48.1349,48.1872,6889.0
2015-12-31 12:25:00,55.23,55.24,55.2,55.22,10117.0,48.196,48.2047,48.1698,48.1872,10117.0
2015-12-31 12:30:00,55.22,55.22,55.17,55.18,8265.0,48.1872,48.1872,48.1436,48.1523,8265.0
2015-12-31 12:35:00,55.2,55.23,55.19,55.22,8967.0,48.1698,48.196,48.1611,48.1872,8967.0
2015-12-31 12:40:00,55.22,55.26,55.21,55.24,9297.0,48.1872,48.2221,48.1785,48.2047,9297.0
2015-12-31 12:45:00,55.24,55.27,55.21,55.25,13296.0,48.2047,48.2309,48.1785,48.2134,13296.0
2015-12-31 12:50:00,55.25,55.26,55.21,55.25,8993.0,48.2134,48.2221,48.1785,48.2134,8993.0
2015-12-31 12:55:00,55.24,55.24,55.19,55.19,9932.0,48.2047,48.2047,48.1611,48.1611,9932.0
2015-12-31 13:00:00,55.18,55.21,55.13,55.15,10788.0,48.1523,48.1785,48.1087,48.1262,10788.0
2015-12-31 13:05:00,55.16,55.16,55.08,55.08,6931.0,48.1349,48.1349,48.0651,48.0651,6931.0
2015-12-31 13:10:00,55.08,55.18,55.07,55.14,9316.0,48.0651,48.1523,48.0563,48.1174,9316.0
2015-12-31 13:15:00,55.13,55.14,55.1,55.12,10035.0,48.1087,48.1174,48.0825,48.1,10035.0
2015-12-31 13:20:00,55.11,55.15,55.09,55.1,16501.0,48.0912,48.1262,48.0738,48.0825,16501.0
2015-12-31 13:25:00,55.1,55.1,54.98,54.99,18683.0,48.0825,48.0825,47.9778,47.9865,18683.0
2015-12-31 13:30:00,54.98,55.0,54.92,55.0,39033.0,47.9778,47.9953,47.9254,47.9953,39033.0
2015-12-31 13:35:00,55.01,55.01,54.94,54.94,9555.0,48.004,48.004,47.9429,47.9429,9555.0
2015-12-31 13:40:00,54.95,55.06,54.95,55.06,8499.0,47.9516,48.0476,47.9516,48.0476,8499.0
2015-12-31 13:45:00,55.06,55.09,55.03,55.04,9453.0,48.0476,48.0738,48.0214,48.0302,9453.0
2015-12-31 13:50:00,55.02,55.06,55.01,55.03,6793.0,48.0127,48.0476,48.004,48.0214,6793.0
2015-12-31 13:55:00,55.05,55.06,54.98,55.01,12002.0,48.0389,48.0476,47.9778,48.004,12002.0
2015-12-31 14:00:00,55.03,55.03,55.0,55.01,14375.0,48.0214,48.0214,47.9953,48.004,14375.0
2015-12-31 14:05:00,55.01,55.01,54.96,54.98,14043.0,48.004,48.004,47.9604,47.9778,14043.0
2015-12-31 14:10:00,54.97,54.98,54.93,54.97,23726.0,47.9691,47.9778,47.9342,47.9691,23726.0
2015-12-31 14:15:00,54.97,55.0,54.96,54.97,15211.0,47.9691,47.9953,47.9604,47.9691,15211.0
2015-12-31 14:20:00,54.97,54.98,54.84,54.84,24109.0,47.9691,47.9778,47.8556,47.8556,24109.0
2015-12-31 14:25:00,54.84,54.86,54.8,54.84,18955.0,47.8556,47.8731,47.8207,47.8556,18955.0
2015-12-31 14:30:00,54.85,54.85,54.77,54.8,16834.0,47.8644,47.8644,47.7946,47.8207,16834.0
2015-12-31 14:35:00,54.79,54.82,54.72,54.75,15147.0,47.812,47.8382,47.7509,47.7771,15147.0
2015-12-31 14:40:00,54.74,54.79,54.74,54.78,15777.0,47.7684,47.812,47.7684,47.8033,15777.0
2015-12-31 14:45:00,54.79,54.86,54.79,54.83,18045.0,47.812,47.8731,47.812,47.8469,18045.0
2015-12-31 14:50:00,54.82,54.82,54.76,54.76,14262.0,47.8382,47.8382,47.7858,47.7858,14262.0
2015-12-31 14:55:00,54.75,54.8,54.74,54.74,15601.0,47.7771,47.8207,47.7684,47.7684,15601.0
2015-12-31 15:00:00,54.73,54.73,54.7,54.72,16890.0,47.7596,47.7596,47.7335,47.7509,16890.0
2015-12-31 15:05:00,54.72,54.74,54.67,54.69,13852.0,47.7509,47.7684,47.7073,47.7247,13852.0
2015-12-31 15:10:00,54.69,54.69,54.63,54.66,26875.0,47.7247,47.7247,47.6724,47.6986,26875.0
2015-12-31 15:15:00,54.66,54.74,54.65,54.67,31950.0,47.6986,47.7684,47.6898,47.7073,31950.0
2015-12-31 15:20:00,54.69,54.69,54.65,54.68,22772.0,47.7247,47.7247,47.6898,47.716,22772.0
2015-12-31 15:25:00,54.67,54.67,54.59,54.6,30669.0,47.7073,47.7073,47.6375,47.6462,30669.0
2015-12-31 15:30:00,54.6,54.66,54.59,54.65,35506.0,47.6462,47.6986,47.6375,47.6898,35506.0
2015-12-31 15:35:00,54.66,54.71,54.64,54.66,36268.0,47.6986,47.7422,47.6811,47.6986,36268.0
2015-12-31 15:40:00,54.66,54.67,54.57,54.61,37994.0,47.6986,47.7073,47.62,47.6549,37994.0
2015-12-31 15:45:00,54.61,54.66,54.58,54.62,53350.0,47.6549,47.6986,47.6287,47.6637,53350.0
2015-12-31 15:50:00,54.63,54.65,54.59,54.63,61048.0,47.6724,47.6898,47.6375,47.6724,61048.0
2015-12-31 15:55:00,54.64,54.64,54.46,54.46,175581.0,47.6811,47.6811,47.524,47.524,175581.0
2016-01-04 09:30:00,54.16,54.16,53.52,53.6,93532.0,47.2622,47.2622,46.7037,46.7736,93532.0
2016-01-04 09:35:00,53.63,53.81,53.59,53.79,255547.0,46.7997,46.9568,46.7648,46.9394,255547.0
2016-01-04 09:40:00,53.79,53.79,53.56,53.71,126670.0,46.9394,46.9394,46.7387,46.8696,126670.0
2016-01-04 09:45:00,53.73,53.78,53.62,53.77,62652.0,46.887,46.9306,46.791,46.9219,62652.0
2016-01-04 09:50:00,53.77,53.93,53.69,53.73,60289.0,46.9219,47.0615,46.8521,46.887,60289.0
2016-01-04 09:55:00,53.71,53.71,53.59,53.61,84459.0,46.8696,46.8696,46.7648,46.7823,84459.0
2016-01-04 10:00:00,53.6,53.61,53.29,53.32,81660.0,46.7736,46.7823,46.503,46.5292,81660.0
2016-01-04 10:05:00,53.32,53.43,53.22,53.4,87495.0,46.5292,46.6252,46.442,46.599,87495.0
2016-01-04 10:10:00,53.41,53.47,53.32,53.46,62804.0,46.6078,46.6601,46.5292,46.6514,62804.0
2016-01-04 10:15:00,53.5,53.56,53.43,53.52,43134.0,46.6863,46.7387,46.6252,46.7037,43134.0
2016-01-04 10:20:00,53.52,53.64,53.49,53.56,41675.0,46.7037,46.8085,46.6776,46.7387,41675.0
2016-01-04 10:25:00,53.57,53.6,53.5,53.59,93353.0,46.7474,46.7736,46.6863,46.7648,93353.0
2016-01-04 10:30:00,53.6,53.64,53.42,53.42,78345.0,46.7736,46.8085,46.6165,46.6165,78345.0
2016-01-04 10:35:00,53.42,53.42,53.3,53.38,80105.0,46.6165,46.6165,46.5118,46.5816,80105.0
2016-01-04 10:40:00,53.37,53.45,53.24,53.43,69268.0,46.5729,46.6427,46.4594,46.6252,69268.0
2016-01-04 10:45:00,53.45,53.48,53.42,53.47,34937.0,46.6427,46.6688,46.6165,46.6601,34937.0
2016-01-04 10:50:00,53.47,53.49,53.3,53.38,98649.0,46.6601,46.6776,46.5118,46.5816,98649.0
2016-01-04 10:55:00,53.37,53.46,53.32,53.41,59879.0,46.5729,46.6514,46.5292,46.6078,59879.0
2016-01-04 11:00:00,53.42,53.42,53.28,53.37,35660.0,46.6165,46.6165,46.4943,46.5729,35660.0
2016-01-04 11:05:00,53.37,53.46,53.27,53.4,35807.0,46.5729,46.6514,46.4856,46.599,35807.0
2016-01-04 11:10:00,53.4,53.53,53.37,53.53,22215.0,46.599,46.7125,46.5729,46.7125,22215.0
2016-01-04 11:15:00,53.53,53.57,53.49,53.5,29954.0,46.7125,46.7474,46.6776,46.6863,29954.0
2016-01-04 11:20:00,53.51,53.54,53.42,53.53,27448.0,46.695,46.7212,46.6165,46.7125,27448.0
2016-01-04 11:25:00,53.52,53.58,53.47,53.55,35158.0,46.7037,46.7561,46.6601,46.7299,35158.0
2016-01-04 11:30:00,53.53,53.7,53.51,53.68,20137.0,46.7125,46.8608,46.695,46.8434,20137.0
2016-01-04 11:35:00,53.67,53.71,53.59,53.7,24214.0,46.8346,46.8696,46.7648,46.8608,24214.0
2016-01-04 11:40:00,53.7,53.78,53.68,53.74,39525.0,46.8608,46.9306,46.8434,46.8957,39525.0
2016-01-04 11:45:00,53.74,53.92,53.72,53.92,39330.0,46.8957,47.0528,46.8783,47.0528,39330.0
2016-01-04 11:50:00,53.92,53.94,53.87,53.92,30449.0,47.0528,47.0703,47.0092,47.0528,30449.0
2016-01-04 11:55:00,53.92,53.96,53.83,53.88,30894.0,47.0528,47.0877,46.9743,47.0179,30894.0
2016-01-04 12:00:00,53.88,53.88,53.69,53.72,45306.0,47.0179,47.0179,46.8521,46.8783,45306.0
2016-01-04 12:05:00,53.71,53.73,53.65,53.65,38391.0,46.8696,46.887,46.8172,46.8172,38391.0
2016-01-04 12:10:00,53.65,53.7,53.62,53.66,20431.0,46.8172,46.8608,46.791,46.8259,20431.0
2016-01-04 12:15:00,53.66,53.73,53.65,53.73,44716.0,46.8259,46.887,46.8172,46.887,44716.0
2016-01-04 12:20:00,53.73,53.75,53.69,53.7,92536.0,46.887,46.9045,46.8521,46.8608,92536.0
2016-01-04 12:25:00,53.7,53.8,53.7,53.72,40099.0,46.8608,46.9481,46.8608,46.8783,40099.0
2016-01-04 12:30:00,53.72,53.8,53.7,53.75,35410.0,46.8783,46.9481,46.8608,46.9045,35410.0
2016-01-04 12:35:00,53.74,53.88,53.72,53.86,35774.0,46.8957,47.0179,46.8783,47.0004,35774.0
2016-01-04 12:40:00,53.86,53.91,53.77,53.9,72878.0,47.0004,47.0441,46.9219,47.0354,72878.0
2016-01-04 12:45:00,53.91,53.93,53.81,53.92,42762.0,47.0441,47.0615,46.9568,47.0528,42762.0
2016-01-04 12:50:00,53.91,54.0,53.89,53.98,34250.0,47.0441,47.1226,47.0266,47.1052,34250.0
2016-01-04 12:55:00,53.99,53.99,53.93,53.96,45428.0,47.1139,47.1139,47.0615,47.0877,45428.0
2016-01-04 13:00:00,53.95,53.99,53.86,53.99,33577.0,47.079,47.1139,47.0004,47.1139,33577.0
2016-01-04 13:05:00,53.99,53.99,53.9,53.93,38762.0,47.1139,47.1139,47.0354,47.0615,38762.0
2016-01-04 13:10:00,53.92,54.0,53.91,53.97,22707.0,47.0528,47.1226,47.0441,47.0964,22707.0
2016-01-04 13:15:00,53.97,54.05,53.97,54.0,34365.0,47.0964,47.1662,47.0964,47.1226,34365.0
2016-01-04 13:20:00,54.01,54.03,53.9,53.92,35846.0,47.1313,47.1488,47.0354,47.0528,35846.0
2016-01-04 13:25:00,53.91,53.91,53.88,53.9,21297.0,47.0441,47.0441,47.0179,47.0354,21297.0
2016-01-04 13:30:00,53.89,53.93,53.88,53.92,20674.0,47.0266,47.0615,47.0179,47.0528,20674.0
2016-01-04 13:35:00,53.91,53.94,53.87,53.94,19302.0,47.0441,47.0703,47.0092,47.0703,19302.0
2016-01-04 13:40:00,53.95,53.96,53.87,53.91,15246.0,47.079,47.0877,47.0092,47.0441,15246.0
2016-01-04 13:45:00,53.91,53.96,53.85,53.89,18373.0,47.0441,47.0877,46.9917,47.0266,18373.0
2016-01-04 13:50:00,53.88,53.98,53.88,53.95,33465.0,47.0179,47.1052,47.0179,47.079,33465.0
2016-01-04 13:55:00,53.95,54.0,53.88,53.95,30845.0,47.079,47.1226,47.0179,47.079,30845.0
2016-01-04 14:00:00,53.94,53.94,53.86,53.89,25228.0,47.0703,47.0703,47.0004,47.0266,25228.0
2016-01-04 14:05:00,53.89,53.91,53.82,53.89,27496.0,47.0266,47.0441,46.9655,47.0266,27496.0
2016-01-04 14:10:00,53.88,53.89,53.81,53.87,17548.0,47.0179,47.0266,46.9568,47.0092,17548.0
2016-01-04 14:15:00,53.87,53.91,53.81,53.91,28476.0,47.0092,47.0441,46.9568,47.0441,28476.0
2016-01-04 14:20:00,53.92,54.03,53.92,53.98,27940.0,47.0528,47.1488,47.0528,47.1052,27940.0
2016-01-04 14:25:00,53.97,54.02,53.94,53.97,19188.0,47.0964,47.1401,47.0703,47.0964,19188.0
2016-01-04 14:30:00,53.96,53.99,53.81,53.83,25126.0,47.0877,47.1139,46.9568,46.9743,25126.0
2016-01-04 14:35:00,53.84,53.87,53.79,53.86,21640.0,46.983,47.0092,46.9394,47.0004,21640.0
2016-01-04 14:40:00,53.86,53.9,53.82,53.89,19691.0,47.0004,47.0354,46.9655,47.0266,19691.0
2016-01-04 14:45:00,53.9,53.93,53.8,53.85,32367.0,47.0354,47.0615,46.9481,46.9917,32367.0
2016-01-04 14:50:00,53.85,53.88,53.8,53.86,51732.0,46.9917,47.0179,46.9481,47.0004,51732.0
2016-01-04 14:55:00,53.87,53.93,53.85,53.92,33978.0,47.0092,47.0615,46.9917,47.0528,33978.0
2016-01-04 15:00:00,53.92,53.92,53.78,53.81,23761.0,47.0528,47.0528,46.9306,46.9568,23761.0
2016-01-04 15:05:00,53.81,53.86,53.76,53.81,35656.0,46.9568,47.0004,46.9132,46.9568,35656.0
2016-01-04 15:10:00,53.81,53.84,53.75,53.8,31949.0,46.9568,46.983,46.9045,46.9481,31949.0
2016-01-04 15:15:00,53.81,53.88,53.81,53.87,32169.0,46.9568,47.0179,46.9568,47.0092,32169.0
2016-01-04 15:20:00,53.87,53.87,53.73,53.73,33183.0,47.0092,47.0092,46.887,46.887,33183.0
2016-01-04 15:25:00,53.73,53.83,53.73,53.83,38977.0,46.887,46.9743,46.887,46.9743,38977.0
2016-01-04 15:30:00,53.83,53.91,53.82,53.87,55584.0,46.9743,47.0441,46.9655,47.0092,55584.0
2016-01-04 15:35:00,53.87,53.92,53.85,53.92,77498.0,47.0092,47.0528,46.9917,47.0528,77498.0
2016-01-04 15:40:00,53.93,54.01,53.89,54.0,61770.0,47.0615,47.1313,47.0266,47.1226,61770.0
2016-01-04 15:45:00,54.0,54.12,53.99,54.1,129428.0,47.1226,47.2273,47.1139,47.2099,129428.0
2016-01-04 15:50:00,54.11,54.12,54.02,54.08,74874.0,47.2186,47.2273,47.1401,47.1924,74874.0
2016-01-04 15:55:00,54.08,54.22,54.08,54.2,160727.0,47.1924,47.3146,47.1924,47.2971,160727.0
2016-01-05 09:30:00,54.03,54.17,53.94,54.06,117723.0,47.1488,47.271,47.0703,47.175,117723.0
2016-01-05 09:35:00,54.08,54.18,54.06,54.16,85557.0,47.1924,47.2797,47.175,47.2622,85557.0
2016-01-05 09:40:00,54.16,54.16,53.95,54.05,83058.0,47.2622,47.2622,47.079,47.1662,83058.0
2016-01-05 09:45:00,54.07,54.15,54.05,54.15,32685.0,47.1837,47.2535,47.1662,47.2535,32685.0
2016-01-05 09:50:00,54.16,54.18,54.04,54.05,45783.0,47.2622,47.2797,47.1575,47.1662,45783.0
2016-01-05 09:55:00,54.03,54.06,53.94,53.94,61893.0,47.1488,47.175,47.0703,47.0703,61893.0
2016-01-05 10:00:00,53.95,53.99,53.82,53.84,48736.0,47.079,47.1139,46.9655,46.983,48736.0
2016-01-05 10:05:00,53.84,53.98,53.84,53.88,53965.0,46.983,47.1052,46.983,47.0179,53965.0
2016-01-05 10:10:00,53.9,53.94,53.87,53.93,54442.0,47.0354,47.0703,47.0092,47.0615,54442.0
2016-01-05 10:15:00,53.92,54.01,53.88,54.0,48452.0,47.0528,47.1313,47.0179,47.1226,48452.0
2016-01-05 10:20:00,54.0,54.0,53.92,53.95,25171.0,47.1226,47.1226,47.0528,47.079,25171.0
2016-01-05 10:25:00,53.94,53.99,53.9,53.97,33314.0,47.0703,47.1139,47.0354,47.0964,33314.0
2016-01-05 10:30:00,53.96,54.01,53.94,53.97,48718.0,47.0877,47.1313,47.0703,47.0964,48718.0
2016-01-05 10:35:00,53.96,54.02,53.96,54.02,30317.0,47.0877,47.1401,47.0877,47.1401,30317.0
2016-01-05 10:40:00,54.01,54.07,54.01,54.04,35156.0,47.1313,47.1837,47.1313,47.1575,35156.0
2016-01-05 10:45:00,54.05,54.1,54.01,54.1,17795.0,47.1662,47.2099,47.1313,47.2099,17795.0
2016-01-05 10:50:00,54.11,54.12,54.01,54.04,48740.0,47.2186,47.2273,47.1313,47.1575,48740.0
2016-01-05 10:55:00,54.05,54.07,53.98,54.01,36205.0,47.1662,47.1837,47.1052,47.1313,36205.0
2016-01-05 11:00:00,54.0,54.02,53.94,53.95,21143.0,47.1226,47.1401,47.0703,47.079,21143.0
2016-01-05 11:05:00,53.95,53.97,53.88,53.89,30562.0,47.079,47.0964,47.0179,47.0266,30562.0
2016-01-05 11:10:00,53.89,53.89,53.77,53.77,22750.0,47.0266,47.0266,46.9219,46.9219,22750.0
2016-01-05 11:15:00,53.77,53.8,53.72,53.74,67346.0,46.9219,46.9481,46.8783,46.8957,67346.0
2016-01-05 11:20:00,53.74,53.8,53.71,53.72,37163.0,46.8957,46.9481,46.8696,46.8783,37163.0
2016-01-05 11:25:00,53.73,53.82,53.72,53.8,18897.0,46.887,46.9655,46.8783,46.9481,18897.0
2016-01-05 11:30:00,53.79,53.92,53.78,53.92,24826.0,46.9394,47.0528,46.9306,47.0528,24826.0
2016-01-05 11:35:00,53.91,53.94,53.88,53.88,29207.0,47.0441,47.0703,47.0179,47.0179,29207.0
2016-01-05 11:40:00,53.89,53.92,53.8,53.8,22779.0,47.0266,47.0528,46.9481,46.9481,22779.0
2016-01-05 11:45:00,53.8,53.88,53.78,53.86,27359.0,46.9481,47.0179,46.9306,47.0004,27359.0
2016-01-05 11:50:00,53.86,53.87,53.78,53.78,39629.0,47.0004,47.0092,46.9306,46.9306,39629.0
2016-01-05 11:55:00,53.77,53.83,53.76,53.81,50156.0,46.9219,46.9743,46.9132,46.9568,50156.0
2016-01-05 12:00:00,53.81,53.81,53.7,53.71,22159.0,46.9568,46.9568,46.8608,46.8696,22159.0
2016-01-05 12:05:00,53.71,53.73,53.67,53.73,27106.0,46.8696,46.887,46.8346,46.887,27106.0
2016-01-05 12:10:00,53.73,53.74,53.68,53.69,25727.0,46.887,46.8957,46.8434,46.8521,25727.0
2016-01-05 12:15:00,53.68,53.77,53.65,53.75,28897.0,46.8434,46.9219,46.8172,46.9045,28897.0
2016-01-05 12:20:00,53.73,53.81,53.73,53.78,26808.0,46.887,46.9568,46.887,46.9306,26808.0
2016-01-05 12:25:00,53.78,53.79,53.73,53.76,18041.0,46.9306,46.9394,46.887,46.9132,18041.0
2016-01-05 12:30:00,53.75,53.75,53.71,53.71,20979.0,46.9045,46.9045,46.8696,46.8696,20979.0
2016-01-05 12:35:00,53.7,53.73,53.67,53.72,25069.0,46.8608,46.887,46.8346,46.8783,25069.0
2016-01-05 12:40:00,53.72,53.72,53.64,53.67,16141.0,46.8783,46.8783,46.8085,46.8346,16141.0
2016-01-05 12:45:00,53.66,53.72,53.65,53.66,20257.0,46.8259,46.8783,46.8172,46.8259,20257.0
2016-01-05 12:50:00,53.66,53.71,53.62,53.71,39377.0,46.8259,46.8696,46.791,46.8696,39377.0
2016-01-05 12:55:00,53.71,53.73,53.68,53.72,49370.0,46.8696,46.887,46.8434,46.8783,49370.0
2016-01-05 13:00:00,53.73,53.8,53.69,53.78,44160.0,46.887,46.9481,46.8521,46.9306,44160.0
2016-01-05 13:05:00,53.78,53.8,53.73,53.73,39892.0,46.9306,46.9481,46.887,46.887,39892.0
2016-01-05 13:10:00,53.74,53.78,53.72,53.73,29814.0,46.8957,46.9306,46.8783,46.887,29814.0
2016-01-05 13:15:00,53.73,53.75,53.69,53.7,18163.0,46.887,46.9045,46.8521,46.8608,18163.0
2016-01-05 13:20:00,53.7,53.71,53.64,53.66,17214.0,46.8608,46.8696,46.8085,46.8259,17214.0
2016-01-05 13:25:00,53.66,53.72,53.66,53.71,16409.0,46.8259,46.8783,46.8259,46.8696,16409.0
2016-01-05 13:30:00,53.71,53.72,53.64,53.64,34631.0,46.8696,46.8783,46.8085,46.8085,34631.0
2016-01-05 13:35:00,53.64,53.68,53.62,53.68,27399.0,46.8085,46.8434,46.791,46.8434,27399.0
2016-01-05 13:40:00,53.68,53.76,53.68,53.75,47798.0,46.8434,46.9132,46.8434,46.9045,47798.0
2016-01-05 13:45:00,53.75,53.84,53.75,53.84,23036.0,46.9045,46.983,46.9045,46.983,23036.0
2016-01-05 13:50:00,53.84,53.89,53.77,53.85,54893.0,46.983,47.0266,46.9219,46.9917,54893.0
2016-01-05 13:55:00,53.85,53.85,53.8,53.83,16832.0,46.9917,46.9917,46.9481,46.9743,16832.0
2016-01-05 14:00:00,53.84,53.86,53.81,53.83,22330.0,46.983,47.0004,46.9568,46.9743,22330.0
2016-01-05 14:05:00,53.82,53.82,53.77,53.8,21857.0,46.9655,46.9655,46.9219,46.9481,21857.0
2016-01-05 14:10:00,53.8,53.82,53.78,53.79,36069.0,46.9481,46.9655,46.9306,46.9394,36069.0
2016-01-05 14:15:00,53.79,53.84,53.77,53.84,23154.0,46.9394,46.983,46.9219,46.983,23154.0
2016-01-05 14:20:00,53.84,53.96,53.83,53.96,22364.0,46.983,47.0877,46.9743,47.0877,22364.0
2016-01-05 14:25:00,53.96,53.96,53.92,53.92,41669.0,47.0877,47.0877,47.0528,47.0528,41669.0
2016-01-05 14:30:00,53.93,53.93,53.87,53.87,20514.0,47.0615,47.0615,47.0092,47.0092,20514.0
2016-01-05 14:35:00,53.87,53.89,53.81,53.81,33884.0,47.0092,47.0266,46.9568,46.9568,33884.0
2016-01-05 14:40:00,53.81,53.81,53.74,53.8,32363.0,46.9568,46.9568,46.8957,46.9481,32363.0
2016-01-05 14:45:00,53.8,53.84,53.77,53.82,30480.0,46.9481,46.983,46.9219,46.9655,30480.0
2016-01-05 14:50:00,53.83,53.87,53.74,53.76,61636.0,46.9743,47.0092,46.8957,46.9132,61636.0
2016-01-05 14:55:00,53.75,53.8,53.73,53.76,22144.0,46.9045,46.9481,46.887,46.9132,22144.0
2016-01-05 15:00:00,53.76,53.77,53.7,53.72,20985.0,46.9132,46.9219,46.8608,46.8783,20985.0
2016-01-05 15:05:00,53.72,53.74,53.68,53.72,24047.0,46.8783,46.8957,46.8434,46.8783,24047.0
2016-01-05 15:10:00,53.72,53.75,53.7,53.75,31137.0,46.8783,46.9045,46.8608,46.9045,31137.0
2016-01-05 15:15:00,53.75,53.75,53.69,53.71,29732.0,46.9045,46.9045,46.8521,46.8696,29732.0
2016-01-05 15:20:00,53.7,53.71,53.64,53.67,42149.0,46.8608,46.8696,46.8085,46.8346,42149.0
2016-01-05 15:25:00,53.67,53.76,53.66,53.74,46947.0,46.8346,46.9132,46.8259,46.8957,46947.0
2016-01-05 15:30:00,53.74,53.8,53.71,53.76,67765.0,46.8957,46.9481,46.8696,46.9132,67765.0
2016-01-05 15:35:00,53.76,53.82,53.72,53.77,42691.0,46.9132,46.9655,46.8783,46.9219,42691.0
2016-01-05 15:40:00,53.77,53.85,53.72,53.75,62218.0,46.9219,46.9917,46.8783,46.9045,62218.0
2016-01-05 15:45:00,53.74,53.75,53.68,53.73,79194.0,46.8957,46.9045,46.8434,46.887,79194.0
2016-01-05 15:50:00,53.73,53.75,53.68,53.68,89696.0,46.887,46.9045,46.8434,46.8434,89696.0
2016-01-05 15:55:00,53.69,53.71,53.63,53.71,216203.0,46.8521,46.8696,46.7997,46.8696,216203.0
2016-01-06 09:30:00,52.88,53.04,52.84,52.98,117374.0,46.1453,46.2849,46.1104,46.2325,117374.0
2016-01-06 09:35:00,52.95,53.28,52.88,53.18,109789.0,46.2063,46.4943,46.1453,46.4071,109789.0
2016-01-06 09:40:00,53.18,53.24,53.1,53.14,76335.0,46.4071,46.4594,46.3372,46.3721,76335.0
2016-01-06 09:45:00,53.14,53.31,53.12,53.29,63412.0,46.3721,46.5205,46.3547,46.503,63412.0
2016-01-06 09:50:00,53.3,53.46,53.25,53.39,74646.0,46.5118,46.6514,46.4681,46.5903,74646.0
2016-01-06 09:55:00,53.39,53.46,53.33,53.35,67016.0,46.5903,46.6514,46.5379,46.5554,67016.0
2016-01-06 10:00:00,53.33,53.36,53.14,53.17,86421.0,46.5379,46.5641,46.3721,46.3983,86421.0
2016-01-06 10:05:00,53.18,53.28,53.14,53.28,47503.0,46.4071,46.4943,46.3721,46.4943,47503.0
2016-01-06 10:10:00,53.27,53.29,53.2,53.29,70879.0,46.4856,46.503,46.4245,46.503,70879.0
2016-01-06 10:15:00,53.29,53.4,53.29,53.4,67132.0,46.503,46.599,46.503,46.599,67132.0
2016-01-06 10:20:00,53.4,53.56,53.39,53.49,51356.0,46.599,46.7387,46.5903,46.6776,51356.0
2016-01-06 10:25:00,53.49,53.54,53.45,53.53,12923.0,46.6776,46.7212,46.6427,46.7125,12923.0
2016-01-06 10:30:00,53.52,53.52,53.46,53.52,34161.0,46.7037,46.7037,46.6514,46.7037,34161.0
2016-01-06 10:35:00,53.53,53.57,53.45,53.47,23699.0,46.7125,46.7474,46.6427,46.6601,23699.0
2016-01-06 10:40:00,53.48,53.52,53.42,53.45,54488.0,46.6688,46.7037,46.6165,46.6427,54488.0
2016-01-06 10:45:00,53.44,53.47,53.41,53.47,22109.0,46.6339,46.6601,46.6078,46.6601,22109.0
2016-01-06 10:50:00,53.46,53.52,53.45,53.49,42264.0,46.6514,46.7037,46.6427,46.6776,42264.0
2016-01-06 10:55:00,53.5,53.7,53.49,53.68,81671.0,46.6863,46.8608,46.6776,46.8434,81671.0
2016-01-06 11:00:00,53.68,53.74,53.65,53.74,57221.0,46.8434,46.8957,46.8172,46.8957,57221.0
2016-01-06 11:05:00,53.74,53.74,53.62,53.63,66316.0,46.8957,46.8957,46.791,46.7997,66316.0
2016-01-06 11:10:00,53.63,53.65,53.6,53.65,18009.0,46.7997,46.8172,46.7736,46.8172,18009.0
2016-01-06 11:15:00,53.65,53.78,53.65,53.77,26141.0,46.8172,46.9306,46.8172,46.9219,26141.0
2016-01-06 11:20:00,53.78,53.91,53.76,53.88,50282.0,46.9306,47.0441,46.9132,47.0179,50282.0
2016-01-06 11:25:00,53.89,53.9,53.81,53.85,75543.0,47.0266,47.0354,46.9568,46.9917,75543.0
2016-01-06 11:30:00,53.86,54.06,53.86,54.06,77504.0,47.0004,47.175,47.0004,47.175,77504.0
2016-01-06 11:35:00,54.05,54.06,53.99,54.06,33162.0,47.1662,47.175,47.1139,47.175,33162.0
2016-01-06 11:40:00,54.06,54.11,54.0,54.05,88363.0,47.175,47.2186,47.1226,47.1662,88363.0
2016-01-06 11:45:00,54.04,54.07,53.92,53.93,40814.0,47.1575,47.1837,47.0528,47.0615,40814.0
2016-01-06 11:50:00,53.93,54.04,53.93,54.04,24905.0,47.0615,47.1575,47.0615,47.1575,24905.0
2016-01-06 11:55:00,54.05,54.05,53.97,54.02,30686.0,47.1662,47.1662,47.0964,47.1401,30686.0
2016-01-06 12:00:00,54.03,54.04,53.96,53.96,37091.0,47.1488,47.1575,47.0877,47.0877,37091.0
2016-01-06 12:05:00,53.97,53.98,53.87,53.94,49665.0,47.0964,47.1052,47.0092,47.0703,49665.0
2016-01-06 12:10:00,53.94,54.0,53.9,54.0,22332.0,47.0703,47.1226,47.0354,47.1226,22332.0
2016-01-06 12:15:00,54.0,54.01,53.94,53.97,47925.0,47.1226,47.1313,47.0703,47.0964,47925.0
2016-01-06 12:20:00,53.97,54.05,53.96,54.0,37451.0,47.0964,47.1662,47.0877,47.1226,37451.0
2016-01-06 12:25:00,54.0,54.02,53.96,53.99,20877.0,47.1226,47.1401,47.0877,47.1139,20877.0
2016-01-06 12:30:00,53.97,53.99,53.94,53.96,15759.0,47.0964,47.1139,47.0703,47.0877,15759.0
2016-01-06 12:35:00,53.96,54.06,53.91,54.0,46666.0,47.0877,47.175,47.0441,47.1226,46666.0
2016-01-06 12:40:00,54.0,54.03,53.97,53.98,15794.0,47.1226,47.1488,47.0964,47.1052,15794.0
2016-01-06 12:45:00,53.98,54.01,53.94,53.96,17259.0,47.1052,47.1313,47.0703,47.0877,17259.0
2016-01-06 12:50:00,53.96,54.02,53.91,53.93,21284.0,47.0877,47.1401,47.0441,47.0615,21284.0
2016-01-06 12:55:00,53.93,53.98,53.89,53.89,52455.0,47.0615,47.1052,47.0266,47.0266,52455.0
2016-01-06 13:00:00,53.89,53.92,53.82,53.9,47476.0,47.0266,47.0528,46.9655,47.0354,47476.0
2016-01-06 13:05:00,53.9,53.95,53.89,53.91,50228.0,47.0354,47.079,47.0266,47.0441,50228.0
2016-01-06 13:10:00,53.92,53.94,53.85,53.85,35450.0,47.0528,47.0703,46.9917,46.9917,35450.0
2016-01-06 13:15:00,53.84,53.85,53.67,53.68,103121.0,46.983,46.9917,46.8346,46.8434,103121.0
2016-01-06 13:20:00,53.68,53.72,53.62,53.67,30170.0,46.8434,46.8783,46.791,46.8346,30170.0
2016-01-06 13:25:00,53.67,53.75,53.67,53.72,35570.0,46.8346,46.9045,46.8346,46.8783,35570.0
2016-01-06 13:30:00,53.72,53.74,53.64,53.69,24711.0,46.8783,46.8957,46.8085,46.8521,24711.0
2016-01-06 13:35:00,53.69,53.76,53.68,53.7,19021.0,46.8521,46.9132,46.8434,46.8608,19021.0
2016-01-06 13:40:00,53.69,53.7,53.64,53.65,13327.0,46.8521,46.8608,46.8085,46.8172,13327.0
2016-01-06 13:45:00,53.65,53.67,53.61,53.61,11386.0,46.8172,46.8346,46.7823,46.7823,11386.0
2016-01-06 13:50:00,53.61,53.62,53.52,53.55,34243.0,46.7823,46.791,46.7037,46.7299,34243.0
2016-01-06 13:55:00,53.54,53.55,53.5,53.51,22562.0,46.7212,46.7299,46.6863,46.695,22562.0
2016-01-06 14:00:00,53.51,53.6,53.46,53.51,67685.0,46.695,46.7736,46.6514,46.695,67685.0
2016-01-06 14:05:00,53.5,53.53,53.39,53.5,50065.0,46.6863,46.7125,46.5903,46.6863,50065.0
2016-01-06 14:10:00,53.5,53.5,53.38,53.44,37499.0,46.6863,46.6863,46.5816,46.6339,37499.0
2016-01-06 14:15:00,53.45,53.46,53.3,53.36,78271.0,46.6427,46.6514,46.5118,46.5641,78271.0
2016-01-06 14:20:00,53.36,53.36,53.29,53.34,34973.0,46.5641,46.5641,46.503,46.5467,34973.0
2016-01-06 14:25:00,53.34,53.42,53.3,53.34,43118.0,46.5467,46.6165,46.5118,46.5467,43118.0
2016-01-06 14:30:00,53.34,53.36,53.31,53.34,30461.0,46.5467,46.5641,46.5205,46.5467,30461.0
2016-01-06 14:35:00,53.34,53.37,53.28,53.35,28116.0,46.5467,46.5729,46.4943,46.5554,28116.0
2016-01-06 14:40:00,53.36,53.36,53.16,53.21,45842.0,46.5641,46.5641,46.3896,46.4332,45842.0
2016-01-06 14:45:00,53.2,53.2,53.09,53.09,137450.0,46.4245,46.4245,46.3285,46.3285,137450.0
2016-01-06 14:50:00,53.08,53.13,53.06,53.09,31140.0,46.3198,46.3634,46.3023,46.3285,31140.0
2016-01-06 14:55:00,53.09,53.1,53.05,53.08,36857.0,46.3285,46.3372,46.2936,46.3198,36857.0
2016-01-06 15:00:00,53.08,53.14,53.05,53.13,35461.0,46.3198,46.3721,46.2936,46.3634,35461.0
2016-01-06 15:05:00,53.12,53.2,53.11,53.19,53531.0,46.3547,46.4245,46.346,46.4158,53531.0
2016-01-06 15:10:00,53.19,53.3,53.17,53.3,49716.0,46.4158,46.5118,46.3983,46.5118,49716.0
2016-01-06 15:15:00,53.3,53.37,53.26,53.35,37004.0,46.5118,46.5729,46.4769,46.5554,37004.0
2016-01-06 15:20:00,53.37,53.46,53.35,53.46,43080.0,46.5729,46.6514,46.5554,46.6514,43080.0
2016-01-06 15:25:00,53.46,53.53,53.43,53.5,68744.0,46.6514,46.7125,46.6252,46.6863,68744.0
2016-01-06 15:30:00,53.49,53.56,53.49,53.51,59173.0,46.6776,46.7387,46.6776,46.695,59173.0
2016-01-06 15:35:00,53.5,53.61,53.48,53.57,69535.0,46.6863,46.7823,46.6688,46.7474,69535.0
2016-01-06 15:40:00,53.57,53.57,53.51,53.56,78459.0,46.7474,46.7474,46.695,46.7387,78459.0
2016-01-06 15:45:00,53.56,53.59,53.47,53.52,106377.0,46.7387,46.7648,46.6601,46.7037,106377.0
2016-01-06 15:50:00,53.52,53.52,53.4,53.49,99185.0,46.7037,46.7037,46.599,46.6776,99185.0
2016-01-06 15:55:00,53.5,53.56,53.46,53.53,248122.0,46.6863,46.7387,46.6514,46.7125,248122.0
2016-01-07 09:30:00,52.67,52.7,52.39,52.53,129412.0,45.962,45.9882,45.7177,45.8398,129412.0
2016-01-07 09:35:00,52.51,52.81,52.51,52.65,73607.0,45.8224,46.0842,45.8224,45.9446,73607.0
2016-01-07 09:40:00,52.65,52.68,52.47,52.66,61095.0,45.9446,45.9707,45.7875,45.9533,61095.0
2016-01-07 09:45:00,52.65,52.9,52.55,52.89,79298.0,45.9446,46.1627,45.8573,46.154,79298.0
2016-01-07 09:50:00,52.88,52.94,52.81,52.81,117152.0,46.1453,46.1976,46.0842,46.0842,117152.0
2016-01-07 09:55:00,52.83,52.87,52.76,52.81,41230.0,46.1016,46.1365,46.0405,46.0842,41230.0
2016-01-07 10:00:00,52.81,52.95,52.8,52.94,131785.0,46.0842,46.2063,46.0754,46.1976,131785.0
2016-01-07 10:05:00,52.94,53.06,52.9,53.06,61705.0,46.1976,46.3023,46.1627,46.3023,61705.0
2016-01-07 10:10:00,53.05,53.19,52.99,53.17,56442.0,46.2936,46.4158,46.2412,46.3983,56442.0
2016-01-07 10:15:00,53.17,53.31,53.17,53.29,63692.0,46.3983,46.5205,46.3983,46.503,63692.0
2016-01-07 10:20:00,53.29,53.33,53.08,53.11,105052.0,46.503,46.5379,46.3198,46.346,105052.0
2016-01-07 10:25:00,53.12,53.27,53.09,53.23,69728.0,46.3547,46.4856,46.3285,46.4507,69728.0
2016-01-07 10:30:00,53.26,53.37,53.21,53.29,78093.0,46.4769,46.5729,46.4332,46.503,78093.0
2016-01-07 10:35:00,53.29,53.32,53.24,53.29,48726.0,46.503,46.5292,46.4594,46.503,48726.0
2016-01-07 10:40:00,53.3,53.3,53.19,53.25,25209.0,46.5118,46.5118,46.4158,46.4681,25209.0
2016-01-07 10:45:00,53.24,53.32,53.22,53.29,20490.0,46.4594,46.5292,46.442,46.503,20490.0
2016-01-07 10:50:00,53.31,53.44,53.31,53.4,32690.0,46.5205,46.6339,46.5205,46.599,32690.0
2016-01-07 10:55:00,53.41,53.43,53.37,53.39,46348.0,46.6078,46.6252,46.5729,46.5903,46348.0
2016-01-07 11:00:00,53.39,53.51,53.36,53.36,129879.0,46.5903,46.695,46.5641,46.5641,129879.0
2016-01-07 11:05:00,53.35,53.37,53.27,53.27,42357.0,46.5554,46.5729,46.4856,46.4856,42357.0
2016-01-07 11:10:00,53.28,53.37,53.26,53.33,64439.0,46.4943,46.5729,46.4769,46.5379,64439.0
2016-01-07 11:15:00,53.33,53.35,53.27,53.27,44730.0,46.5379,46.5554,46.4856,46.4856,44730.0
2016-01-07 11:20:00,53.27,53.3,53.16,53.2,30181.0,46.4856,46.5118,46.3896,46.4245,30181.0
2016-01-07 11:25:00,53.2,53.28,53.2,53.28,28284.0,46.4245,46.4943,46.4245,46.4943,28284.0
2016-01-07 11:30:00,53.28,53.37,53.27,53.34,25823.0,46.4943,46.5729,46.4856,46.5467,25823.0
2016-01-07 11:35:00,53.35,53.4,53.32,53.35,53950.0,46.5554,46.599,46.5292,46.5554,53950.0
2016-01-07 11:40:00,53.35,53.35,53.29,53.3,45508.0,46.5554,46.5554,46.503,46.5118,45508.0
2016-01-07 11:45:00,53.29,53.31,53.17,53.27,38697.0,46.503,46.5205,46.3983,46.4856,38697.0
2016-01-07 11:50:00,53.27,53.37,53.21,53.22,33444.0,46.4856,46.5729,46.4332,46.442,33444.0
2016-01-07 11:55:00,53.22,53.29,53.22,53.23,15899.0,46.442,46.503,46.442,46.4507,15899.0
2016-01-07 12:00:00,53.22,53.29,53.21,53.25,26509.0,46.442,46.503,46.4332,46.4681,26509.0
2016-01-07 12:05:00,53.25,53.35,53.24,53.26,40585.0,46.4681,46.5554,46.4594,46.4769,40585.0
2016-01-07 12:10:00,53.26,53.34,53.26,53.32,30614.0,46.4769,46.5467,46.4769,46.5292,30614.0
2016-01-07 12:15:00,53.33,53.38,53.31,53.34,51098.0,46.5379,46.5816,46.5205,46.5467,51098.0
2016-01-07 12:20:00,53.33,53.4,53.32,53.32,18414.0,46.5379,46.599,46.5292,46.5292,18414.0
2016-01-07 12:25:00,53.32,53.32,53.25,53.31,20797.0,46.5292,46.5292,46.4681,46.5205,20797.0
2016-01-07 12:30:00,53.31,53.36,53.29,53.36,21867.0,46.5205,46.5641,46.503,46.5641,21867.0
2016-01-07 12:35:00,53.36,53.36,53.14,53.15,54090.0,46.5641,46.5641,46.3721,46.3809,54090.0
2016-01-07 12:40:00,53.15,53.19,53.14,53.15,14785.0,46.3809,46.4158,46.3721,46.3809,14785.0
2016-01-07 12:45:00,53.15,53.22,53.14,53.17,37419.0,46.3809,46.442,46.3721,46.3983,37419.0
2016-01-07 12:50:00,53.16,53.16,53.1,53.1,14238.0,46.3896,46.3896,46.3372,46.3372,14238.0
2016-01-07 12:55:00,53.1,53.12,53.05,53.06,34596.0,46.3372,46.3547,46.2936,46.3023,34596.0
2016-01-07 13:00:00,53.05,53.05,52.97,52.97,77896.0,46.2936,46.2936,46.2238,46.2238,77896.0
2016-01-07 13:05:00,52.96,52.97,52.81,52.83,22558.0,46.2151,46.2238,46.0842,46.1016,22558.0
2016-01-07 13:10:00,52.83,52.84,52.72,52.78,66611.0,46.1016,46.1104,46.0056,46.058,66611.0
2016-01-07 13:15:00,52.79,52.8,52.69,52.71,42960.0,46.0667,46.0754,45.9795,45.9969,42960.0
2016-01-07 13:20:00,52.68,52.68,52.58,52.64,32730.0,45.9707,45.9707,45.8835,45.9358,32730.0
2016-01-07 13:25:00,52.65,52.7,52.55,52.58,76422.0,45.9446,45.9882,45.8573,45.8835,76422.0
2016-01-07 13:30:00,52.57,52.57,52.4,52.42,105472.0,45.8747,45.8747,45.7264,45.7438,105472.0
2016-01-07 13:35:00,52.42,52.47,52.27,52.32,75548.0,45.7438,45.7875,45.6129,45.6566,75548.0
2016-01-07 13:40:00,52.31,52.41,52.25,52.4,41532.0,45.6479,45.7351,45.5955,45.7264,41532.0
2016-01-07 13:45:00,52.39,52.44,52.36,52.41,25967.0,45.7177,45.7613,45.6915,45.7351,25967.0
2016-01-07 13:50:00,52.45,52.46,52.36,52.41,39633.0,45.77,45.7787,45.6915,45.7351,39633.0
2016-01-07 13:55:00,52.42,52.43,52.37,52.4,27705.0,45.7438,45.7526,45.7002,45.7264,27705.0
2016-01-07 14:00:00,52.4,52.42,52.29,52.33,25698.0,45.7264,45.7438,45.6304,45.6653,25698.0
2016-01-07 14:05:00,52.32,52.35,52.29,52.33,25836.0,45.6566,45.6828,45.6304,45.6653,25836.0
2016-01-07 14:10:00,52.33,52.39,52.29,52.31,29684.0,45.6653,45.7177,45.6304,45.6479,29684.0
2016-01-07 14:15:00,52.32,52.42,52.27,52.38,37338.0,45.6566,45.7438,45.6129,45.7089,37338.0
2016-01-07 14:20:00,52.39,52.43,52.35,52.38,27909.0,45.7177,45.7526,45.6828,45.7089,27909.0
2016-01-07 14:25:00,52.39,52.42,52.3,52.31,27710.0,45.7177,45.7438,45.6391,45.6479,27710.0
2016-01-07 14:30:00,52.3,52.37,52.25,52.27,47840.0,45.6391,45.7002,45.5955,45.6129,47840.0
2016-01-07 14:35:00,52.28,52.42,52.28,52.42,37144.0,45.6217,45.7438,45.6217,45.7438,37144.0
2016-01-07 14:40:00,52.42,52.58,52.38,52.55,28861.0,45.7438,45.8835,45.7089,45.8573,28861.0
2016-01-07 14:45:00,52.55,52.7,52.54,52.67,25770.0,45.8573,45.9882,45.8486,45.962,25770.0
2016-01-07 14:50:00,52.66,52.69,52.53,52.58,50420.0,45.9533,45.9795,45.8398,45.8835,50420.0
2016-01-07 14:55:00,52.59,52.62,52.43,52.43,72967.0,45.8922,45.9184,45.7526,45.7526,72967.0
2016-01-07 15:00:00,52.43,52.43,52.34,52.37,40513.0,45.7526,45.7526,45.674,45.7002,40513.0
2016-01-07 15:05:00,52.38,52.54,52.38,52.54,74986.0,45.7089,45.8486,45.7089,45.8486,74986.0
2016-01-07 15:10:00,52.54,52.59,52.44,52.48,41183.0,45.8486,45.8922,45.7613,45.7962,41183.0
2016-01-07 15:15:00,52.5,52.56,52.47,52.54,45028.0,45.8137,45.866,45.7875,45.8486,45028.0
2016-01-07 15:20:00,52.55,52.55,52.42,52.48,37311.0,45.8573,45.8573,45.7438,45.7962,37311.0
2016-01-07 15:25:00,52.48,52.48,52.38,52.38,43517.0,45.7962,45.7962,45.7089,45.7089,43517.0
2016-01-07 15:30:00,52.37,52.46,52.36,52.45,77745.0,45.7002,45.7787,45.6915,45.77,77745.0
2016-01-07 15:35:00,52.45,52.53,52.37,52.48,66475.0,45.77,45.8398,45.7002,45.7962,66475.0
2016-01-07 15:40:00,52.48,52.52,52.4,52.4,63632.0,45.7962,45.8311,45.7264,45.7264,63632.0
2016-01-07 15:45:00,52.39,52.65,52.38,52.55,109747.0,45.7177,45.9446,45.7089,45.8573,109747.0
2016-01-07 15:50:00,52.55,52.55,52.46,52.5,108225.0,45.8573,45.8573,45.7787,45.8137,108225.0
2016-01-07 15:55:00,52.49,52.58,52.39,52.39,234707.0,45.8049,45.8835,45.7177,45.7177,234707.0
2016-01-08 09:30:00,53.68,53.68,53.34,53.52,111076.0,46.8434,46.8434,46.5467,46.7037,111076.0
2016-01-08 09:35:00,53.54,53.59,53.42,53.47,84985.0,46.7212,46.7648,46.6165,46.6601,84985.0
2016-01-08 09:40:00,53.47,53.48,53.14,53.17,92298.0,46.6601,46.6688,46.3721,46.3983,92298.0
2016-01-08 09:45:00,53.17,53.41,53.17,53.24,129418.0,46.3983,46.6078,46.3983,46.4594,129418.0
2016-01-08 09:50:00,53.25,53.41,53.21,53.33,147770.0,46.4681,46.6078,46.4332,46.5379,147770.0
2016-01-08 09:55:00,53.34,53.44,53.28,53.32,71657.0,46.5467,46.6339,46.4943,46.5292,71657.0
2016-01-08 10:00:00,53.32,53.33,53.09,53.2,96783.0,46.5292,46.5379,46.3285,46.4245,96783.0
2016-01-08 10:05:00,53.19,53.21,53.13,53.16,45638.0,46.4158,46.4332,46.3634,46.3896,45638.0
2016-01-08 10:10:00,53.14,53.19,53.03,53.09,43263.0,46.3721,46.4158,46.2762,46.3285,43263.0
2016-01-08 10:15:00,53.08,53.2,53.06,53.15,36647.0,46.3198,46.4245,46.3023,46.3809,36647.0
2016-01-08 10:20:00,53.15,53.18,53.05,53.15,98347.0,46.3809,46.4071,46.2936,46.3809,98347.0
2016-01-08 10:25:00,53.12,53.15,53.1,53.11,60081.0,46.3547,46.3809,46.3372,46.346,60081.0
2016-01-08 10:30:00,53.12,53.17,53.03,53.04,64903.0,46.3547,46.3983,46.2762,46.2849,64903.0
2016-01-08 10:35:00,53.04,53.05,52.99,53.02,81056.0,46.2849,46.2936,46.2412,46.2674,81056.0
2016-01-08 10:40:00,53.02,53.07,52.96,52.97,59569.0,46.2674,46.3111,46.2151,46.2238,59569.0
2016-01-08 10:45:00,52.97,53.08,52.97,53.05,75400.0,46.2238,46.3198,46.2238,46.2936,75400.0
2016-01-08 10:50:00,53.04,53.09,52.94,52.94,27778.0,46.2849,46.3285,46.1976,46.1976,27778.0
2016-01-08 10:55:00,52.92,52.97,52.88,52.93,27696.0,46.1802,46.2238,46.1453,46.1889,27696.0
2016-01-08 11:00:00,52.94,53.04,52.94,53.02,25908.0,46.1976,46.2849,46.1976,46.2674,25908.0
2016-01-08 11:05:00,53.02,53.06,52.95,53.02,25663.0,46.2674,46.3023,46.2063,46.2674,25663.0
2016-01-08 11:10:00,53.01,53.01,52.9,52.9,22157.0,46.2587,46.2587,46.1627,46.1627,22157.0
2016-01-08 11:15:00,52.9,52.95,52.88,52.91,22470.0,46.1627,46.2063,46.1453,46.1714,22470.0
2016-01-08 11:20:00,52.9,52.93,52.86,52.9,19042.0,46.1627,46.1889,46.1278,46.1627,19042.0
2016-01-08 11:25:00,52.86,52.89,52.8,52.8,30571.0,46.1278,46.154,46.0754,46.0754,30571.0
2016-01-08 11:30:00,52.8,52.8,52.6,52.6,55681.0,46.0754,46.0754,45.9009,45.9009,55681.0
2016-01-08 11:35:00,52.59,52.61,52.49,52.49,44088.0,45.8922,45.9096,45.8049,45.8049,44088.0
2016-01-08 11:40:00,52.49,52.51,52.41,52.5,33069.0,45.8049,45.8224,45.7351,45.8137,33069.0
2016-01-08 11:45:00,52.49,52.55,52.49,52.54,25548.0,45.8049,45.8573,45.8049,45.8486,25548.0
2016-01-08 11:50:00,52.53,52.63,52.49,52.61,32839.0,45.8398,45.9271,45.8049,45.9096,32839.0
2016-01-08 11:55:00,52.61,52.8,52.56,52.75,67171.0,45.9096,46.0754,45.866,46.0318,67171.0
2016-01-08 12:00:00,52.79,52.82,52.66,52.7,19222.0,46.0667,46.0929,45.9533,45.9882,19222.0
2016-01-08 12:05:00,52.71,52.76,52.68,52.74,38416.0,45.9969,46.0405,45.9707,46.0231,38416.0
2016-01-08 12:10:00,52.74,52.76,52.67,52.7,25071.0,46.0231,46.0405,45.962,45.9882,25071.0
2016-01-08 12:15:00,52.7,52.81,52.66,52.81,49541.0,45.9882,46.0842,45.9533,46.0842,49541.0
2016-01-08 12:20:00,52.81,52.9,52.79,52.9,24702.0,46.0842,46.1627,46.0667,46.1627,24702.0
2016-01-08 12:25:00,52.88,52.92,52.84,52.87,15807.0,46.1453,46.1802,46.1104,46.1365,15807.0
2016-01-08 12:30:00,52.87,52.87,52.76,52.79,17555.0,46.1365,46.1365,46.0405,46.0667,17555.0
2016-01-08 12:35:00,52.78,52.82,52.67,52.67,17573.0,46.058,46.0929,45.962,45.962,17573.0
2016-01-08 12:40:00,52.67,52.74,52.67,52.71,13633.0,45.962,46.0231,45.962,45.9969,13633.0
2016-01-08 12:45:00,52.7,52.79,52.7,52.75,22270.0,45.9882,46.0667,45.9882,46.0318,22270.0
2016-01-08 12:50:00,52.75,52.75,52.69,52.74,21647.0,46.0318,46.0318,45.9795,46.0231,21647.0
2016-01-08 12:55:00,52.74,52.76,52.64,52.65,33806.0,46.0231,46.0405,45.9358,45.9446,33806.0
2016-01-08 13:00:00,52.65,52.68,52.59,52.62,85673.0,45.9446,45.9707,45.8922,45.9184,85673.0
2016-01-08 13:05:00,52.61,52.62,52.47,52.5,104472.0,45.9096,45.9184,45.7875,45.8137,104472.0
2016-01-08 13:10:00,52.49,52.54,52.43,52.53,15106.0,45.8049,45.8486,45.7526,45.8398,15106.0
2016-01-08 13:15:00,52.52,52.57,52.5,52.54,20857.0,45.8311,45.8747,45.8137,45.8486,20857.0
2016-01-08 13:20:00,52.54,52.6,52.49,52.5,17857.0,45.8486,45.9009,45.8049,45.8137,17857.0
2016-01-08 13:25:00,52.49,52.59,52.46,52.59,20208.0,45.8049,45.8922,45.7787,45.8922,20208.0
2016-01-08 13:30:00,52.59,52.62,52.57,52.59,19637.0,45.8922,45.9184,45.8747,45.8922,19637.0
2016-01-08 13:35:00,52.59,52.71,52.58,52.68,48614.0,45.8922,45.9969,45.8835,45.9707,48614.0
2016-01-08 13:40:00,52.68,52.68,52.63,52.65,39379.0,45.9707,45.9707,45.9271,45.9446,39379.0
2016-01-08 13:45:00,52.65,52.65,52.55,52.57,21921.0,45.9446,45.9446,45.8573,45.8747,21921.0
2016-01-08 13:50:00,52.59,52.62,52.51,52.55,55720.0,45.8922,45.9184,45.8224,45.8573,55720.0
2016-01-08 13:55:00,52.58,52.6,52.48,52.52,20739.0,45.8835,45.9009,45.7962,45.8311,20739.0
2016-01-08 14:00:00,52.52,52.65,52.51,52.63,22009.0,45.8311,45.9446,45.8224,45.9271,22009.0
2016-01-08 14:05:00,52.63,52.66,52.59,52.6,26672.0,45.9271,45.9533,45.8922,45.9009,26672.0
2016-01-08 14:10:00,52.6,52.61,52.51,52.57,27738.0,45.9009,45.9096,45.8224,45.8747,27738.0
2016-01-08 14:15:00,52.54,52.58,52.5,52.56,25451.0,45.8486,45.8835,45.8137,45.866,25451.0
2016-01-08 14:20:00,52.57,52.57,52.46,52.47,24320.0,45.8747,45.8747,45.7787,45.7875,24320.0
2016-01-08 14:25:00,52.45,52.5,52.43,52.47,20184.0,45.77,45.8137,45.7526,45.7875,20184.0
2016-01-08 14:30:00,52.46,52.56,52.45,52.49,22194.0,45.7787,45.866,45.77,45.8049,22194.0
2016-01-08 14:35:00,52.49,52.5,52.43,52.46,20040.0,45.8049,45.8137,45.7526,45.7787,20040.0
2016-01-08 14:40:00,52.45,52.55,52.44,52.55,21982.0,45.77,45.8573,45.7613,45.8573,21982.0
2016-01-08 14:45:00,52.54,52.54,52.48,52.51,46715.0,45.8486,45.8486,45.7962,45.8224,46715.0
2016-01-08 14:50:00,52.49,52.5,52.37,52.43,36263.0,45.8049,45.8137,45.7002,45.7526,36263.0
2016-01-08 14:55:00,52.43,52.43,52.32,52.36,35245.0,45.7526,45.7526,45.6566,45.6915,35245.0
2016-01-08 15:00:00,52.36,52.41,52.33,52.37,27699.0,45.6915,45.7351,45.6653,45.7002,27699.0
2016-01-08 15:05:00,52.37,52.4,52.32,52.35,24407.0,45.7002,45.7264,45.6566,45.6828,24407.0
2016-01-08 15:10:00,52.35,52.39,52.28,52.32,44529.0,45.6828,45.7177,45.6217,45.6566,44529.0
2016-01-08 15:15:00,52.31,52.39,52.28,52.29,52639.0,45.6479,45.7177,45.6217,45.6304,52639.0
2016-01-08 15:20:00,52.28,52.33,52.26,52.31,25140.0,45.6217,45.6653,45.6042,45.6479,25140.0
2016-01-08 15:25:00,52.31,52.36,52.24,52.26,32829.0,45.6479,45.6915,45.5868,45.6042,32829.0
2016-01-08 15:30:00,52.26,52.26,52.13,52.16,113012.0,45.6042,45.6042,45.4908,45.517,113012.0
2016-01-08 15:35:00,52.16,52.18,52.06,52.12,116259.0,45.517,45.5344,45.4297,45.4821,116259.0
2016-01-08 15:40:00,52.13,52.18,52.06,52.08,78509.0,45.4908,45.5344,45.4297,45.4471,78509.0
2016-01-08 15:45:00,52.08,52.08,51.95,52.0,175742.0,45.4471,45.4471,45.3337,45.3773,175742.0
2016-01-08 15:50:00,52.0,52.03,51.91,51.93,142037.0,45.3773,45.4035,45.2988,45.3162,142037.0
2016-01-08 15:55:00,51.94,52.09,51.93,52.04,331053.0,45.325,45.4559,45.3162,45.4122,331053.0
2016-01-11 09:30:00,53.0,53.46,53.0,53.44,144239.0,46.25,46.6514,46.25,46.6339,144239.0
2016-01-11 09:35:00,53.44,53.52,53.13,53.19,124468.0,46.6339,46.7037,46.3634,46.4158,124468.0
2016-01-11 09:40:00,53.17,53.3,53.11,53.27,91054.0,46.3983,46.5118,46.346,46.4856,91054.0
2016-01-11 09:45:00,53.28,53.3,53.18,53.19,149988.0,46.4943,46.5118,46.4071,46.4158,149988.0
2016-01-11 09:50:00,53.18,53.25,53.11,53.23,82329.0,46.4071,46.4681,46.346,46.4507,82329.0
2016-01-11 09:55:00,53.23,53.28,53.13,53.27,72513.0,46.4507,46.4943,46.3634,46.4856,72513.0
2016-01-11 10:00:00,53.27,53.51,53.17,53.48,151502.0,46.4856,46.695,46.3983,46.6688,151502.0
2016-01-11 10:05:00,53.47,53.66,53.43,53.65,102175.0,46.6601,46.8259,46.6252,46.8172,102175.0
2016-01-11 10:10:00,53.65,53.82,53.64,53.73,106686.0,46.8172,46.9655,46.8085,46.887,106686.0
2016-01-11 10:15:00,53.72,53.74,53.43,53.44,78320.0,46.8783,46.8957,46.6252,46.6339,78320.0
2016-01-11 10:20:00,53.43,53.6,53.42,53.6,129780.0,46.6252,46.7736,46.6165,46.7736,129780.0
2016-01-11 10:25:00,53.61,53.76,53.6,53.76,48159.0,46.7823,46.9132,46.7736,46.9132,48159.0
2016-01-11 10:30:00,53.76,53.8,53.62,53.74,40031.0,46.9132,46.9481,46.791,46.8957,40031.0
2016-01-11 10:35:00,53.75,53.91,53.73,53.77,76981.0,46.9045,47.0441,46.887,46.9219,76981.0
2016-01-11 10:40:00,53.77,53.93,53.77,53.92,95560.0,46.9219,47.0615,46.9219,47.0528,95560.0
2016-01-11 10:45:00,53.91,53.92,53.83,53.89,88161.0,47.0441,47.0528,46.9743,47.0266,88161.0
2016-01-11 10:50:00,53.89,53.95,53.72,53.77,84023.0,47.0266,47.079,46.8783,46.9219,84023.0
2016-01-11 10:55:00,53.77,53.85,53.72,53.83,57334.0,46.9219,46.9917,46.8783,46.9743,57334.0
2016-01-11 11:00:00,53.83,53.84,53.74,53.77,82557.0,46.9743,46.983,46.8957,46.9219,82557.0
2016-01-11 11:05:00,53.76,53.77,53.67,53.76,65452.0,46.9132,46.9219,46.8346,46.9132,65452.0
2016-01-11 11:10:00,53.76,53.89,53.75,53.89,36776.0,46.9132,47.0266,46.9045,47.0266,36776.0
2016-01-11 11:15:00,53.88,54.01,53.86,53.9,77671.0,47.0179,47.1313,47.0004,47.0354,77671.0
2016-01-11 11:20:00,53.9,53.94,53.82,53.9,72036.0,47.0354,47.0703,46.9655,47.0354,72036.0
2016-01-11 11:25:00,53.9,53.96,53.87,53.95,57436.0,47.0354,47.0877,47.0092,47.079,57436.0
2016-01-11 11:30:00,53.95,53.95,53.85,53.88,48154.0,47.079,47.079,46.9917,47.0179,48154.0
2016-01-11 11:35:00,53.87,54.13,53.84,54.09,74227.0,47.0092,47.2361,46.983,47.2012,74227.0
2016-01-11 11:40:00,54.1,54.29,54.1,54.19,58619.0,47.2099,47.3757,47.2099,47.2884,58619.0
2016-01-11 11:45:00,54.2,54.37,54.19,54.34,52666.0,47.2971,47.4455,47.2884,47.4193,52666.0
2016-01-11 11:50:00,54.35,54.46,54.29,54.44,33714.0,47.428,47.524,47.3757,47.5066,33714.0
2016-01-11 11:55:00,54.44,54.48,54.39,54.46,72209.0,47.5066,47.5415,47.4629,47.524,72209.0
2016-01-11 12:00:00,54.47,54.5,54.42,54.48,70667.0,47.5328,47.5589,47.4891,47.5415,70667.0
2016-01-11 12:05:00,54.47,54.49,54.44,54.45,36573.0,47.5328,47.5502,47.5066,47.5153,36573.0
2016-01-11 12:10:00,54.45,54.49,54.41,54.44,43758.0,47.5153,47.5502,47.4804,47.5066,43758.0
2016-01-11 12:15:00,54.43,54.43,54.21,54.24,74113.0,47.4979,47.4979,47.3059,47.3321,74113.0
2016-01-11 12:20:00,54.23,54.25,54.08,54.16,70408.0,47.3233,47.3408,47.1924,47.2622,70408.0
2016-01-11 12:25:00,54.16,54.18,54.0,54.0,72855.0,47.2622,47.2797,47.1226,47.1226,72855.0
2016-01-11 12:30:00,54.01,54.11,54.0,54.09,42256.0,47.1313,47.2186,47.1226,47.2012,42256.0
2016-01-11 12:35:00,54.09,54.14,53.99,54.01,40447.0,47.2012,47.2448,47.1139,47.1313,40447.0
2016-01-11 12:40:00,54.01,54.08,53.97,54.06,32639.0,47.1313,47.1924,47.0964,47.175,32639.0
2016-01-11 12:45:00,54.07,54.14,54.05,54.09,37111.0,47.1837,47.2448,47.1662,47.2012,37111.0
2016-01-11 12:50:00,54.09,54.11,53.92,53.92,38774.0,47.2012,47.2186,47.0528,47.0528,38774.0
2016-01-11 12:55:00,53.91,53.98,53.88,53.97,35496.0,47.0441,47.1052,47.0179,47.0964,35496.0
2016-01-11 13:00:00,53.98,54.01,53.86,53.97,35215.0,47.1052,47.1313,47.0004,47.0964,35215.0
2016-01-11 13:05:00,53.97,54.01,53.93,53.93,64685.0,47.0964,47.1313,47.0615,47.0615,64685.0
2016-01-11 13:10:00,53.93,53.93,53.71,53.75,50237.0,47.0615,47.0615,46.8696,46.9045,50237.0
2016-01-11 13:15:00,53.75,53.86,53.75,53.84,30666.0,46.9045,47.0004,46.9045,46.983,30666.0
2016-01-11 13:20:00,53.83,53.84,53.76,53.78,21340.0,46.9743,46.983,46.9132,46.9306,21340.0
2016-01-11 13:25:00,53.78,53.81,53.7,53.73,48840.0,46.9306,46.9568,46.8608,46.887,48840.0
2016-01-11 13:30:00,53.72,53.75,53.55,53.57,151426.0,46.8783,46.9045,46.7299,46.7474,151426.0
2016-01-11 13:35:00,53.57,53.6,53.39,53.44,67484.0,46.7474,46.7736,46.5903,46.6339,67484.0
2016-01-11 13:40:00,53.45,53.46,53.29,53.3,44141.0,46.6427,46.6514,46.503,46.5118,44141.0
2016-01-11 13:45:00,53.3,53.31,53.09,53.12,78915.0,46.5118,46.5205,46.3285,46.3547,78915.0
2016-01-11 13:50:00,53.13,53.14,53.02,53.11,123843.0,46.3634,46.3721,46.2674,46.346,123843.0
2016-01-11 13:55:00,53.11,53.11,53.0,53.01,120880.0,46.346,46.346,46.25,46.2587,120880.0
2016-01-11 14:00:00,53.02,53.13,53.0,53.11,90449.0,46.2674,46.3634,46.25,46.346,90449.0
2016-01-11 14:05:00,53.1,53.26,53.09,53.23,77141.0,46.3372,46.4769,46.3285,46.4507,77141.0
2016-01-11 14:10:00,53.25,53.36,53.15,53.16,76743.0,46.4681,46.5641,46.3809,46.3896,76743.0
2016-01-11 14:15:00,53.15,53.32,53.14,53.28,53458.0,46.3809,46.5292,46.3721,46.4943,53458.0
2016-01-11 14:20:00,53.29,53.37,53.22,53.37,48697.0,46.503,46.5729,46.442,46.5729,48697.0
2016-01-11 14:25:00,53.37,53.47,53.33,53.4,45870.0,46.5729,46.6601,46.5379,46.599,45870.0
2016-01-11 14:30:00,53.41,53.42,53.33,53.35,43620.0,46.6078,46.6165,46.5379,46.5554,43620.0
2016-01-11 14:35:00,53.37,53.41,53.28,53.4,38907.0,46.5729,46.6078,46.4943,46.599,38907.0
2016-01-11 14:40:00,53.39,53.45,53.33,53.44,85213.0,46.5903,46.6427,46.5379,46.6339,85213.0
2016-01-11 14:45:00,53.44,53.49,53.38,53.47,53599.0,46.6339,46.6776,46.5816,46.6601,53599.0
2016-01-11 14:50:00,53.46,53.47,53.35,53.38,58140.0,46.6514,46.6601,46.5554,46.5816,58140.0
2016-01-11 14:55:00,53.39,53.48,53.38,53.46,79219.0,46.5903,46.6688,46.5816,46.6514,79219.0
2016-01-11 15:00:00,53.45,53.52,53.43,53.44,59521.0,46.6427,46.7037,46.6252,46.6339,59521.0
2016-01-11 15:05:00,53.43,53.43,53.22,53.35,56619.0,46.6252,46.6252,46.442,46.5554,56619.0
2016-01-11 15:10:00,53.34,53.34,53.25,53.28,46869.0,46.5467,46.5467,46.4681,46.4943,46869.0
2016-01-11 15:15:00,53.27,53.34,53.21,53.32,74683.0,46.4856,46.5467,46.4332,46.5292,74683.0
2016-01-11 15:20:00,53.31,53.59,53.28,53.58,67449.0,46.5205,46.7648,46.4943,46.7561,67449.0
2016-01-11 15:25:00,53.58,53.81,53.55,53.77,85136.0,46.7561,46.9568,46.7299,46.9219,85136.0
2016-01-11 15:30:00,53.78,53.99,53.75,53.98,119941.0,46.9306,47.1139,46.9045,47.1052,119941.0
2016-01-11 15:35:00,53.98,54.09,53.88,54.03,154900.0,47.1052,47.2012,47.0179,47.1488,154900.0
2016-01-11 15:40:00,54.02,54.17,54.0,54.15,156539.0,47.1401,47.271,47.1226,47.2535,156539.0
2016-01-11 15:45:00,54.15,54.16,53.9,53.97,178451.0,47.2535,47.2622,47.0354,47.0964,178451.0
2016-01-11 15:50:00,53.97,54.08,53.96,54.07,166386.0,47.0964,47.1924,47.0877,47.1837,166386.0
2016-01-11 15:55:00,54.07,54.08,53.93,53.93,280276.0,47.1837,47.1924,47.0615,47.0615,280276.0
2016-01-12 09:30:00,54.44,54.58,54.35,54.4,119824.0,47.5066,47.6287,47.428,47.4717,119824.0
2016-01-12 09:35:00,54.41,54.62,54.41,54.49,60477.0,47.4804,47.6637,47.4804,47.5502,60477.0
2016-01-12 09:40:00,54.48,54.64,54.45,54.57,143363.0,47.5415,47.6811,47.5153,47.62,143363.0
2016-01-12 09:45:00,54.56,54.69,54.56,54.64,72262.0,47.6113,47.7247,47.6113,47.6811,72262.0
2016-01-12 09:50:00,54.64,54.67,54.53,54.61,67812.0,47.6811,47.7073,47.5851,47.6549,67812.0
2016-01-12 09:55:00,54.61,54.8,54.6,54.72,69614.0,47.6549,47.8207,47.6462,47.7509,69614.0
2016-01-12 10:00:00,54.72,54.85,54.57,54.57,84699.0,47.7509,47.8644,47.62,47.62,84699.0
2016-01-12 10:05:00,54.57,54.68,54.57,54.61,55645.0,47.62,47.716,47.62,47.6549,55645.0
2016-01-12 10:10:00,54.6,54.64,54.45,54.47,95429.0,47.6462,47.6811,47.5153,47.5328,95429.0
2016-01-12 10:15:00,54.47,54.59,54.4,54.58,55235.0,47.5328,47.6375,47.4717,47.6287,55235.0
2016-01-12 10:20:00,54.58,54.61,54.52,54.55,46161.0,47.6287,47.6549,47.5764,47.6026,46161.0
2016-01-12 10:25:00,54.55,54.64,54.49,54.6,61579.0,47.6026,47.6811,47.5502,47.6462,61579.0
2016-01-12 10:30:00,54.6,54.78,54.6,54.71,95900.0,47.6462,47.8033,47.6462,47.7422,95900.0
2016-01-12 10:35:00,54.72,54.77,54.67,54.68,87754.0,47.7509,47.7946,47.7073,47.716,87754.0
2016-01-12 10:40:00,54.69,54.7,54.54,54.61,46916.0,47.7247,47.7335,47.5938,47.6549,46916.0
2016-01-12 10:45:00,54.59,54.59,54.44,54.5,47144.0,47.6375,47.6375,47.5066,47.5589,47144.0
2016-01-12 10:50:00,54.51,54.69,54.5,54.6,51790.0,47.5677,47.7247,47.5589,47.6462,51790.0
2016-01-12 10:55:00,54.59,54.65,54.56,54.57,39162.0,47.6375,47.6898,47.6113,47.62,39162.0
2016-01-12 11:00:00,54.57,54.58,54.48,54.5,57083.0,47.62,47.6287,47.5415,47.5589,57083.0
2016-01-12 11:05:00,54.49,54.51,54.38,54.39,34484.0,47.5502,47.5677,47.4542,47.4629,34484.0
2016-01-12 11:10:00,54.39,54.39,54.18,54.28,93414.0,47.4629,47.4629,47.2797,47.367,93414.0
2016-01-12 11:15:00,54.27,54.4,54.25,54.29,30167.0,47.3582,47.4717,47.3408,47.3757,30167.0
2016-01-12 11:20:00,54.29,54.31,54.19,54.21,24065.0,47.3757,47.3931,47.2884,47.3059,24065.0
2016-01-12 11:25:00,54.2,54.2,54.09,54.13,52200.0,47.2971,47.2971,47.2012,47.2361,52200.0
2016-01-12 11:30:00,54.12,54.14,54.06,54.14,49158.0,47.2273,47.2448,47.175,47.2448,49158.0
2016-01-12 11:35:00,54.13,54.13,53.99,54.01,100887.0,47.2361,47.2361,47.1139,47.1313,100887.0
2016-01-12 11:40:00,54.01,54.04,54.0,54.0,58445.0,47.1313,47.1575,47.1226,47.1226,58445.0
2016-01-12 11:45:00,54.0,54.15,53.99,54.13,53132.0,47.1226,47.2535,47.1139,47.2361,53132.0
2016-01-12 11:50:00,54.13,54.15,54.03,54.04,31350.0,47.2361,47.2535,47.1488,47.1575,31350.0
2016-01-12 11:55:00,54.03,54.1,54.01,54.05,25579.0,47.1488,47.2099,47.1313,47.1662,25579.0
2016-01-12 12:00:00,54.05,54.06,54.0,54.05,62151.0,47.1662,47.175,47.1226,47.1662,62151.0
2016-01-12 12:05:00,54.05,54.09,54.02,54.06,59067.0,47.1662,47.2012,47.1401,47.175,59067.0
2016-01-12 12:10:00,54.05,54.13,54.03,54.1,42480.0,47.1662,47.2361,47.1488,47.2099,42480.0
2016-01-12 12:15:00,54.1,54.15,54.01,54.02,19043.0,47.2099,47.2535,47.1313,47.1401,19043.0
2016-01-12 12:20:00,54.02,54.08,54.0,54.03,22973.0,47.1401,47.1924,47.1226,47.1488,22973.0
2016-01-12 12:25:00,54.02,54.21,54.02,54.11,53154.0,47.1401,47.3059,47.1401,47.2186,53154.0
2016-01-12 12:30:00,54.11,54.13,54.0,54.07,26666.0,47.2186,47.2361,47.1226,47.1837,26666.0
2016-01-12 12:35:00,54.06,54.13,54.02,54.1,64601.0,47.175,47.2361,47.1401,47.2099,64601.0
2016-01-12 12:40:00,54.12,54.13,54.05,54.06,73051.0,47.2273,47.2361,47.1662,47.175,73051.0
2016-01-12 12:45:00,54.05,54.16,54.01,54.13,21655.0,47.1662,47.2622,47.1313,47.2361,21655.0
2016-01-12 12:50:00,54.13,54.19,54.08,54.15,15598.0,47.2361,47.2884,47.1924,47.2535,15598.0
2016-01-12 12:55:00,54.15,54.15,54.05,54.06,22279.0,47.2535,47.2535,47.1662,47.175,22279.0
2016-01-12 13:00:00,54.06,54.21,54.06,54.14,27738.0,47.175,47.3059,47.175,47.2448,27738.0
2016-01-12 13:05:00,54.14,54.19,54.09,54.16,21515.0,47.2448,47.2884,47.2012,47.2622,21515.0
2016-01-12 13:10:00,54.15,54.3,54.13,54.26,27070.0,47.2535,47.3844,47.2361,47.3495,27070.0
2016-01-12 13:15:00,54.25,54.27,54.2,54.25,21110.0,47.3408,47.3582,47.2971,47.3408,21110.0
2016-01-12 13:20:00,54.23,54.23,54.15,54.17,35380.0,47.3233,47.3233,47.2535,47.271,35380.0
2016-01-12 13:25:00,54.17,54.21,54.15,54.18,57163.0,47.271,47.3059,47.2535,47.2797,57163.0
2016-01-12 13:30:00,54.17,54.25,54.15,54.19,67154.0,47.271,47.3408,47.2535,47.2884,67154.0
2016-01-12 13:35:00,54.19,54.29,54.17,54.25,35660.0,47.2884,47.3757,47.271,47.3408,35660.0
2016-01-12 13:40:00,54.25,54.3,54.17,54.3,84934.0,47.3408,47.3844,47.271,47.3844,84934.0
2016-01-12 13:45:00,54.31,54.31,54.23,54.27,28156.0,47.3931,47.3931,47.3233,47.3582,28156.0
2016-01-12 13:50:00,54.28,54.38,54.22,54.25,17633.0,47.367,47.4542,47.3146,47.3408,17633.0
2016-01-12 13:55:00,54.26,54.26,54.14,54.15,24550.0,47.3495,47.3495,47.2448,47.2535,24550.0
2016-01-12 14:00:00,54.14,54.21,54.0,54.0,44736.0,47.2448,47.3059,47.1226,47.1226,44736.0
2016-01-12 14:05:00,54.01,54.05,53.99,54.03,49850.0,47.1313,47.1662,47.1139,47.1488,49850.0
2016-01-12 14:10:00,54.01,54.08,53.99,54.01,44879.0,47.1313,47.1924,47.1139,47.1313,44879.0
2016-01-12 14:15:00,54.01,54.06,53.99,54.01,82151.0,47.1313,47.175,47.1139,47.1313,82151.0
2016-01-12 14:20:00,54.0,54.18,53.95,54.15,40013.0,47.1226,47.2797,47.079,47.2535,40013.0
2016-01-12 14:25:00,54.16,54.24,54.14,54.18,27404.0,47.2622,47.3321,47.2448,47.2797,27404.0
2016-01-12 14:30:00,54.17,54.32,54.16,54.3,37730.0,47.271,47.4019,47.2622,47.3844,37730.0
2016-01-12 14:35:00,54.3,54.42,54.29,54.39,32433.0,47.3844,47.4891,47.3757,47.4629,32433.0
2016-01-12 14:40:00,54.4,54.41,54.25,54.29,32830.0,47.4717,47.4804,47.3408,47.3757,32830.0
2016-01-12 14:45:00,54.29,54.34,54.26,54.28,28768.0,47.3757,47.4193,47.3495,47.367,28768.0
2016-01-12 14:50:00,54.28,54.41,54.24,54.41,31214.0,47.367,47.4804,47.3321,47.4804,31214.0
2016-01-12 14:55:00,54.41,54.46,54.38,54.43,45804.0,47.4804,47.524,47.4542,47.4979,45804.0
2016-01-12 15:00:00,54.42,54.44,54.37,54.43,58418.0,47.4891,47.5066,47.4455,47.4979,58418.0
2016-01-12 15:05:00,54.44,54.46,54.4,54.42,63010.0,47.5066,47.524,47.4717,47.4891,63010.0
2016-01-12 15:10:00,54.42,54.48,54.4,54.45,48475.0,47.4891,47.5415,47.4717,47.5153,48475.0
2016-01-12 15:15:00,54.47,54.63,54.45,54.63,86755.0,47.5328,47.6724,47.5153,47.6724,86755.0
2016-01-12 15:20:00,54.63,54.71,54.6,54.7,52630.0,47.6724,47.7422,47.6462,47.7335,52630.0
2016-01-12 15:25:00,54.7,54.74,54.64,54.66,87373.0,47.7335,47.7684,47.6811,47.6986,87373.0
2016-01-12 15:30:00,54.64,54.7,54.6,54.63,90033.0,47.6811,47.7335,47.6462,47.6724,90033.0
2016-01-12 15:35:00,54.63,54.78,54.6,54.67,106543.0,47.6724,47.8033,47.6462,47.7073,106543.0
2016-01-12 15:40:00,54.66,54.87,54.66,54.87,117588.0,47.6986,47.8818,47.6986,47.8818,117588.0
2016-01-12 15:45:00,54.86,54.9,54.78,54.82,147925.0,47.8731,47.908,47.8033,47.8382,147925.0
2016-01-12 15:50:00,54.82,54.84,54.77,54.82,149609.0,47.8382,47.8556,47.7946,47.8382,149609.0
2016-01-12 15:55:00,54.81,54.84,54.68,54.7,436454.0,47.8295,47.8556,47.716,47.7335,436454.0
2016-01-13 09:30:00,54.38,54.47,54.16,54.43,154474.0,47.4542,47.5328,47.2622,47.4979,154474.0
2016-01-13 09:35:00,54.43,54.61,54.37,54.52,90515.0,47.4979,47.6549,47.4455,47.5764,90515.0
2016-01-13 09:40:00,54.52,54.67,54.44,54.44,97887.0,47.5764,47.7073,47.5066,47.5066,97887.0
2016-01-13 09:45:00,54.44,54.56,54.37,54.5,73746.0,47.5066,47.6113,47.4455,47.5589,73746.0
2016-01-13 09:50:00,54.48,54.5,54.43,54.47,85528.0,47.5415,47.5589,47.4979,47.5328,85528.0
2016-01-13 09:55:00,54.47,54.51,54.43,54.43,43539.0,47.5328,47.5677,47.4979,47.4979,43539.0
2016-01-13 10:00:00,54.43,54.53,54.38,54.53,114148.0,47.4979,47.5851,47.4542,47.5851,114148.0
2016-01-13 10:05:00,54.53,54.57,54.5,54.56,54298.0,47.5851,47.62,47.5589,47.6113,54298.0
2016-01-13 10:10:00,54.57,54.68,54.46,54.48,98975.0,47.62,47.716,47.524,47.5415,98975.0
2016-01-13 10:15:00,54.48,54.48,54.31,54.32,138445.0,47.5415,47.5415,47.3931,47.4019,138445.0
2016-01-13 10:20:00,54.32,54.32,54.23,54.28,111199.0,47.4019,47.4019,47.3233,47.367,111199.0
2016-01-13 10:25:00,54.27,54.27,54.08,54.22,88019.0,47.3582,47.3582,47.1924,47.3146,88019.0
2016-01-13 10:30:00,54.2,54.2,54.04,54.09,71740.0,47.2971,47.2971,47.1575,47.2012,71740.0
2016-01-13 10:35:00,54.1,54.14,54.0,54.01,87468.0,47.2099,47.2448,47.1226,47.1313,87468.0
2016-01-13 10:40:00,54.01,54.11,53.99,54.07,74671.0,47.1313,47.2186,47.1139,47.1837,74671.0
2016-01-13 10:45:00,54.08,54.21,54.06,54.2,88801.0,47.1924,47.3059,47.175,47.2971,88801.0
2016-01-13 10:50:00,54.21,54.28,54.13,54.2,41684.0,47.3059,47.367,47.2361,47.2971,41684.0
2016-01-13 10:55:00,54.19,54.26,54.17,54.22,27605.0,47.2884,47.3495,47.271,47.3146,27605.0
2016-01-13 11:00:00,54.22,54.22,54.02,54.04,65010.0,47.3146,47.3146,47.1401,47.1575,65010.0
2016-01-13 11:05:00,54.05,54.12,54.04,54.1,44219.0,47.1662,47.2273,47.1575,47.2099,44219.0
2016-01-13 11:10:00,54.1,54.2,54.1,54.13,54881.0,47.2099,47.2971,47.2099,47.2361,54881.0
2016-01-13 11:15:00,54.14,54.29,54.11,54.29,54893.0,47.2448,47.3757,47.2186,47.3757,54893.0
2016-01-13 11:20:00,54.28,54.28,54.11,54.16,58644.0,47.367,47.367,47.2186,47.2622,58644.0
2016-01-13 11:25:00,54.16,54.23,54.15,54.23,42447.0,47.2622,47.3233,47.2535,47.3233,42447.0
2016-01-13 11:30:00,54.22,54.28,54.19,54.27,29370.0,47.3146,47.367,47.2884,47.3582,29370.0
2016-01-13 11:35:00,54.28,54.31,54.2,54.29,84195.0,47.367,47.3931,47.2971,47.3757,84195.0
2016-01-13 11:40:00,54.3,54.31,54.21,54.26,71407.0,47.3844,47.3931,47.3059,47.3495,71407.0
2016-01-13 11:45:00,54.27,54.3,54.15,54.16,113729.0,47.3582,47.3844,47.2535,47.2622,113729.0
2016-01-13 11:50:00,54.15,54.18,54.06,54.07,36462.0,47.2535,47.2797,47.175,47.1837,36462.0
2016-01-13 11:55:00,54.06,54.07,53.99,54.01,99020.0,47.175,47.1837,47.1139,47.1313,99020.0
2016-01-13 12:00:00,54.01,54.02,53.94,53.96,46735.0,47.1313,47.1401,47.0703,47.0877,46735.0
2016-01-13 12:05:00,53.95,54.05,53.89,54.01,106625.0,47.079,47.1662,47.0266,47.1313,106625.0
2016-01-13 12:10:00,54.02,54.04,53.98,54.0,76326.0,47.1401,47.1575,47.1052,47.1226,76326.0
2016-01-13 12:15:00,54.0,54.02,53.93,53.96,69344.0,47.1226,47.1401,47.0615,47.0877,69344.0
2016-01-13 12:20:00,53.95,54.01,53.93,53.96,55346.0,47.079,47.1313,47.0615,47.0877,55346.0
2016-01-13 12:25:00,53.96,54.0,53.9,53.94,31310.0,47.0877,47.1226,47.0354,47.0703,31310.0
2016-01-13 12:30:00,53.93,53.93,53.77,53.78,111616.0,47.0615,47.0615,46.9219,46.9306,111616.0
2016-01-13 12:35:00,53.77,53.8,53.72,53.73,30140.0,46.9219,46.9481,46.8783,46.887,30140.0
2016-01-13 12:40:00,53.73,53.73,53.63,53.66,34224.0,46.887,46.887,46.7997,46.8259,34224.0
2016-01-13 12:45:00,53.65,53.71,53.58,53.58,23944.0,46.8172,46.8696,46.7561,46.7561,23944.0
2016-01-13 12:50:00,53.58,53.58,53.34,53.37,68417.0,46.7561,46.7561,46.5467,46.5729,68417.0
2016-01-13 12:55:00,53.37,53.37,53.23,53.25,89868.0,46.5729,46.5729,46.4507,46.4681,89868.0
2016-01-13 13:00:00,53.24,53.3,53.19,53.29,65760.0,46.4594,46.5118,46.4158,46.503,65760.0
2016-01-13 13:05:00,53.29,53.34,53.29,53.33,19766.0,46.503,46.5467,46.503,46.5379,19766.0
2016-01-13 13:10:00,53.34,53.41,53.32,53.39,63387.0,46.5467,46.6078,46.5292,46.5903,63387.0
2016-01-13 13:15:00,53.39,53.41,53.34,53.37,22282.0,46.5903,46.6078,46.5467,46.5729,22282.0
2016-01-13 13:20:00,53.36,53.37,53.27,53.29,56763.0,46.5641,46.5729,46.4856,46.503,56763.0
2016-01-13 13:25:00,53.29,53.3,53.14,53.14,26372.0,46.503,46.5118,46.3721,46.3721,26372.0
2016-01-13 13:30:00,53.14,53.19,53.08,53.11,48136.0,46.3721,46.4158,46.3198,46.346,48136.0
2016-01-13 13:35:00,53.11,53.16,53.09,53.15,54887.0,46.346,46.3896,46.3285,46.3809,54887.0
2016-01-13 13:40:00,53.15,53.16,52.95,52.95,146183.0,46.3809,46.3896,46.2063,46.2063,146183.0
2016-01-13 13:45:00,52.95,52.96,52.61,52.65,156189.0,46.2063,46.2151,45.9096,45.9446,156189.0
2016-01-13 13:50:00,52.66,52.66,52.55,52.62,96584.0,45.9533,45.9533,45.8573,45.9184,96584.0
2016-01-13 13:55:00,52.62,52.68,52.46,52.49,91201.0,45.9184,45.9707,45.7787,45.8049,91201.0
2016-01-13 14:00:00,52.5,52.5,52.14,52.14,165324.0,45.8137,45.8137,45.4995,45.4995,165324.0
2016-01-13 14:05:00,52.14,52.15,52.03,52.12,155356.0,45.4995,45.5082,45.4035,45.4821,155356.0
2016-01-13 14:10:00,52.13,52.33,52.12,52.28,71926.0,45.4908,45.6653,45.4821,45.6217,71926.0
2016-01-13 14:15:00,52.28,52.4,52.22,52.39,132820.0,45.6217,45.7264,45.5693,45.7177,132820.0
2016-01-13 14:20:00,52.37,52.54,52.34,52.44,62015.0,45.7002,45.8486,45.674,45.7613,62015.0
2016-01-13 14:25:00,52.44,52.46,52.35,52.44,55874.0,45.7613,45.7787,45.6828,45.7613,55874.0
2016-01-13 14:30:00,52.44,52.46,52.21,52.24,93407.0,45.7613,45.7787,45.5606,45.5868,93407.0
2016-01-13 14:35:00,52.24,52.39,52.2,52.37,64357.0,45.5868,45.7177,45.5519,45.7002,64357.0
2016-01-13 14:40:00,52.36,52.37,52.19,52.2,78614.0,45.6915,45.7002,45.5431,45.5519,78614.0
2016-01-13 14:45:00,52.2,52.38,52.2,52.35,55428.0,45.5519,45.7089,45.5519,45.6828,55428.0
2016-01-13 14:50:00,52.36,52.52,52.36,52.49,73030.0,45.6915,45.8311,45.6915,45.8049,73030.0
2016-01-13 14:55:00,52.48,52.56,52.48,52.5,45796.0,45.7962,45.866,45.7962,45.8137,45796.0
2016-01-13 15:00:00,52.51,52.56,52.48,52.56,65219.0,45.8224,45.866,45.7962,45.866,65219.0
2016-01-13 15:05:00,52.56,52.61,52.53,52.58,73961.0,45.866,45.9096,45.8398,45.8835,73961.0
2016-01-13 15:10:00,52.58,52.59,52.42,52.45,99674.0,45.8835,45.8922,45.7438,45.77,99674.0
2016-01-13 15:15:00,52.45,52.69,52.44,52.67,153839.0,45.77,45.9795,45.7613,45.962,153839.0
2016-01-13 15:20:00,52.67,52.67,52.55,52.61,110458.0,45.962,45.962,45.8573,45.9096,110458.0
2016-01-13 15:25:00,52.61,52.74,52.6,52.63,90735.0,45.9096,46.0231,45.9009,45.9271,90735.0
2016-01-13 15:30:00,52.62,52.69,52.55,52.58,114585.0,45.9184,45.9795,45.8573,45.8835,114585.0
2016-01-13 15:35:00,52.58,52.59,52.45,52.53,134965.0,45.8835,45.8922,45.77,45.8398,134965.0
2016-01-13 15:40:00,52.54,52.58,52.49,52.51,220348.0,45.8486,45.8835,45.8049,45.8224,220348.0
2016-01-13 15:45:00,52.52,52.55,52.34,52.34,146083.0,45.8311,45.8573,45.674,45.674,146083.0
2016-01-13 15:50:00,52.34,52.4,52.27,52.38,138908.0,45.674,45.7264,45.6129,45.7089,138908.0
2016-01-13 15:55:00,52.38,52.45,52.3,52.38,273946.0,45.7089,45.77,45.6391,45.7089,273946.0
2016-01-14 09:30:00,51.71,51.81,51.17,51.18,245959.0,45.1243,45.2115,44.653,44.6618,245959.0
2016-01-14 09:35:00,51.19,51.31,51.1,51.17,154818.0,44.6705,44.7752,44.592,44.653,154818.0
2016-01-14 09:40:00,51.18,51.19,50.92,51.11,153081.0,44.6618,44.6705,44.4349,44.6007,153081.0
2016-01-14 09:45:00,51.12,51.15,50.98,50.99,73022.0,44.6094,44.6356,44.4872,44.496,73022.0
2016-01-14 09:50:00,50.99,51.0,50.71,50.71,88446.0,44.496,44.5047,44.2516,44.2516,88446.0
2016-01-14 09:55:00,50.71,50.78,50.49,50.55,104392.0,44.2516,44.3127,44.0596,44.112,104392.0
2016-01-14 10:00:00,50.56,50.58,50.3,50.46,116810.0,44.1207,44.1382,43.8938,44.0335,116810.0
2016-01-14 10:05:00,50.45,50.56,50.44,50.52,115757.0,44.0247,44.1207,44.016,44.0858,115757.0
2016-01-14 10:10:00,50.51,50.51,50.19,50.23,266831.0,44.0771,44.0771,43.7979,43.8328,266831.0
2016-01-14 10:15:00,50.24,50.64,50.19,50.63,128345.0,43.8415,44.1905,43.7979,44.1818,128345.0
2016-01-14 10:20:00,50.63,50.78,50.62,50.74,169739.0,44.1818,44.3127,44.1731,44.2778,169739.0
2016-01-14 10:25:00,50.74,51.08,50.72,51.07,88714.0,44.2778,44.5745,44.2604,44.5658,88714.0
2016-01-14 10:30:00,51.05,51.34,50.99,51.31,117233.0,44.5483,44.8014,44.496,44.7752,117233.0
2016-01-14 10:35:00,51.3,51.54,51.29,51.37,169568.0,44.7665,44.9759,44.7578,44.8276,169568.0
2016-01-14 10:40:00,51.37,51.38,51.02,51.16,97822.0,44.8276,44.8363,44.5221,44.6443,97822.0
2016-01-14 10:45:00,51.18,51.21,51.11,51.16,55309.0,44.6618,44.6879,44.6007,44.6443,55309.0
2016-01-14 10:50:00,51.16,51.18,51.07,51.08,57030.0,44.6443,44.6618,44.5658,44.5745,57030.0
2016-01-14 10:55:00,51.09,51.11,50.78,50.84,61153.0,44.5832,44.6007,44.3127,44.3651,61153.0
2016-01-14 11:00:00,50.85,50.98,50.78,50.78,73393.0,44.3738,44.4872,44.3127,44.3127,73393.0
2016-01-14 11:05:00,50.77,50.85,50.74,50.82,70971.0,44.304,44.3738,44.2778,44.3476,70971.0
2016-01-14 11:10:00,50.81,50.94,50.75,50.94,84865.0,44.3389,44.4523,44.2865,44.4523,84865.0
2016-01-14 11:15:00,50.93,50.97,50.75,50.79,83313.0,44.4436,44.4785,44.2865,44.3214,83313.0
2016-01-14 11:20:00,50.77,50.82,50.57,50.64,122268.0,44.304,44.3476,44.1295,44.1905,122268.0
2016-01-14 11:25:00,50.63,50.66,50.54,50.59,107846.0,44.1818,44.208,44.1033,44.1469,107846.0
2016-01-14 11:30:00,50.6,50.6,50.31,50.32,142200.0,44.1556,44.1556,43.9026,43.9113,142200.0
2016-01-14 11:35:00,50.31,50.44,50.31,50.35,114585.0,43.9026,44.016,43.9026,43.9375,114585.0
2016-01-14 11:40:00,50.34,50.44,50.29,50.44,114003.0,43.9288,44.016,43.8851,44.016,114003.0
2016-01-14 11:45:00,50.44,50.51,50.41,50.41,42295.0,44.016,44.0771,43.9898,43.9898,42295.0
2016-01-14 11:50:00,50.4,50.52,50.35,50.52,47828.0,43.9811,44.0858,43.9375,44.0858,47828.0
2016-01-14 11:55:00,50.54,50.66,50.54,50.64,30562.0,44.1033,44.208,44.1033,44.1905,30562.0
2016-01-14 12:00:00,50.64,50.98,50.64,50.96,110950.0,44.1905,44.4872,44.1905,44.4698,110950.0
2016-01-14 12:05:00,50.96,51.06,50.96,50.98,42116.0,44.4698,44.5571,44.4698,44.4872,42116.0
2016-01-14 12:10:00,50.97,51.02,50.87,50.97,42758.0,44.4785,44.5221,44.3913,44.4785,42758.0
2016-01-14 12:15:00,50.98,51.15,50.98,51.12,53783.0,44.4872,44.6356,44.4872,44.6094,53783.0
2016-01-14 12:20:00,51.13,51.2,50.99,51.19,38516.0,44.6181,44.6792,44.496,44.6705,38516.0
2016-01-14 12:25:00,51.18,51.23,51.15,51.21,30189.0,44.6618,44.7054,44.6356,44.6879,30189.0
2016-01-14 12:30:00,51.21,51.23,51.16,51.2,46364.0,44.6879,44.7054,44.6443,44.6792,46364.0
2016-01-14 12:35:00,51.22,51.37,51.21,51.36,40096.0,44.6967,44.8276,44.6879,44.8188,40096.0
2016-01-14 12:40:00,51.35,51.44,51.28,51.28,38675.0,44.8101,44.8887,44.749,44.749,38675.0
2016-01-14 12:45:00,51.28,51.37,51.22,51.31,37709.0,44.749,44.8276,44.6967,44.7752,37709.0
2016-01-14 12:50:00,51.3,51.36,51.21,51.35,31636.0,44.7665,44.8188,44.6879,44.8101,31636.0
2016-01-14 12:55:00,51.35,51.36,51.24,51.25,46134.0,44.8101,44.8188,44.7141,44.7229,46134.0
2016-01-14 13:00:00,51.25,51.37,51.22,51.37,30591.0,44.7229,44.8276,44.6967,44.8276,30591.0
2016-01-14 13:05:00,51.36,51.48,51.35,51.48,36517.0,44.8188,44.9236,44.8101,44.9236,36517.0
2016-01-14 13:10:00,51.48,51.54,51.31,51.31,40687.0,44.9236,44.9759,44.7752,44.7752,40687.0
2016-01-14 13:15:00,51.32,51.5,51.32,51.5,34393.0,44.7839,44.941,44.7839,44.941,34393.0
2016-01-14 13:20:00,51.49,51.6,51.48,51.59,31007.0,44.9323,45.0283,44.9236,45.0196,31007.0
2016-01-14 13:25:00,51.59,51.72,51.59,51.71,71904.0,45.0196,45.133,45.0196,45.1243,71904.0
2016-01-14 13:30:00,51.74,51.85,51.7,51.83,87896.0,45.1504,45.2464,45.1155,45.229,87896.0
2016-01-14 13:35:00,51.81,51.89,51.63,51.67,43466.0,45.2115,45.2813,45.0545,45.0894,43466.0
2016-01-14 13:40:00,51.68,51.8,51.66,51.79,47647.0,45.0981,45.2028,45.0806,45.1941,47647.0
2016-01-14 13:45:00,51.8,51.92,51.77,51.78,85355.0,45.2028,45.3075,45.1766,45.1854,85355.0
2016-01-14 13:50:00,51.76,52.0,51.76,51.98,47077.0,45.1679,45.3773,45.1679,45.3599,47077.0
2016-01-14 13:55:00,51.99,52.11,51.98,52.08,67251.0,45.3686,45.4733,45.3599,45.4471,67251.0
2016-01-14 14:00:00,52.08,52.12,51.94,51.96,84310.0,45.4471,45.4821,45.325,45.3424,84310.0
2016-01-14 14:05:00,51.95,52.02,51.91,51.96,57397.0,45.3337,45.3948,45.2988,45.3424,57397.0
2016-01-14 14:10:00,51.95,52.0,51.91,51.97,73518.0,45.3337,45.3773,45.2988,45.3512,73518.0
2016-01-14 14:15:00,51.97,52.04,51.86,51.92,167693.0,45.3512,45.4122,45.2552,45.3075,167693.0
2016-01-14 14:20:00,51.92,51.93,51.8,51.87,104752.0,45.3075,45.3162,45.2028,45.2639,104752.0
2016-01-14 14:25:00,51.87,51.89,51.8,51.86,58827.0,45.2639,45.2813,45.2028,45.2552,58827.0
2016-01-14 14:30:00,51.85,52.0,51.8,51.86,125573.0,45.2464,45.3773,45.2028,45.2552,125573.0
2016-01-14 14:35:00,51.85,51.85,51.62,51.63,117558.0,45.2464,45.2464,45.0457,45.0545,117558.0
2016-01-14 14:40:00,51.63,51.82,51.63,51.75,58994.0,45.0545,45.2203,45.0545,45.1592,58994.0
2016-01-14 14:45:00,51.75,51.97,51.75,51.89,62520.0,45.1592,45.3512,45.1592,45.2813,62520.0
2016-01-14 14:50:00,51.89,52.0,51.89,51.98,85193.0,45.2813,45.3773,45.2813,45.3599,85193.0
2016-01-14 14:55:00,51.98,52.02,51.93,51.98,103963.0,45.3599,45.3948,45.3162,45.3599,103963.0
2016-01-14 15:00:00,51.98,52.07,51.94,52.02,101777.0,45.3599,45.4384,45.325,45.3948,101777.0
2016-01-14 15:05:00,52.02,52.13,52.02,52.05,69086.0,45.3948,45.4908,45.3948,45.421,69086.0
2016-01-14 15:10:00,52.05,52.12,52.04,52.07,70199.0,45.421,45.4821,45.4122,45.4384,70199.0
2016-01-14 15:15:00,52.08,52.18,52.07,52.13,71892.0,45.4471,45.5344,45.4384,45.4908,71892.0
2016-01-14 15:20:00,52.12,52.14,52.03,52.08,61613.0,45.4821,45.4995,45.4035,45.4471,61613.0
2016-01-14 15:25:00,52.07,52.11,51.98,51.98,64303.0,45.4384,45.4733,45.3599,45.3599,64303.0
2016-01-14 15:30:00,51.99,52.04,51.93,51.97,163540.0,45.3686,45.4122,45.3162,45.3512,163540.0
2016-01-14 15:35:00,51.97,52.07,51.93,52.03,238806.0,45.3512,45.4384,45.3162,45.4035,238806.0
2016-01-14 15:40:00,52.03,52.16,52.01,52.16,211178.0,45.4035,45.517,45.3861,45.517,211178.0
2016-01-14 15:45:00,52.15,52.17,52.03,52.05,260169.0,45.5082,45.5257,45.4035,45.421,260169.0
2016-01-14 15:50:00,52.05,52.11,51.95,51.97,339095.0,45.421,45.4733,45.3337,45.3512,339095.0
2016-01-14 15:55:00,51.97,52.01,51.77,51.92,396878.0,45.3512,45.3861,45.1766,45.3075,396878.0
2016-01-15 09:30:00,49.76,50.1,49.7,50.01,384756.0,43.4226,43.7193,43.3703,43.6408,384756.0
2016-01-15 09:35:00,50.01,50.08,49.9,50.01,136475.0,43.6408,43.7019,43.5448,43.6408,136475.0
2016-01-15 09:40:00,50.01,50.21,49.76,50.04,196237.0,43.6408,43.8153,43.4226,43.667,196237.0
2016-01-15 09:45:00,50.01,50.43,50.0,50.41,174478.0,43.6408,44.0073,43.6321,43.9898,174478.0
2016-01-15 09:50:00,50.41,50.41,50.15,50.15,69253.0,43.9898,43.9898,43.7629,43.7629,69253.0
2016-01-15 09:55:00,50.18,50.23,49.9,49.94,205718.0,43.7891,43.8328,43.5448,43.5797,205718.0
2016-01-15 10:00:00,49.91,50.0,49.86,49.97,124892.0,43.5535,43.6321,43.5099,43.6059,124892.0
2016-01-15 10:05:00,49.96,50.22,49.95,50.16,190528.0,43.5971,43.824,43.5884,43.7717,190528.0
2016-01-15 10:10:00,50.15,50.22,49.97,50.08,130919.0,43.7629,43.824,43.6059,43.7019,130919.0
2016-01-15 10:15:00,50.07,50.33,50.04,50.31,63657.0,43.6931,43.92,43.667,43.9026,63657.0
2016-01-15 10:20:00,50.31,50.48,50.26,50.31,72383.0,43.9026,44.0509,43.8589,43.9026,72383.0
2016-01-15 10:25:00,50.29,50.36,50.25,50.25,77542.0,43.8851,43.9462,43.8502,43.8502,77542.0
2016-01-15 10:30:00,50.25,50.41,50.23,50.24,100503.0,43.8502,43.9898,43.8328,43.8415,100503.0
2016-01-15 10:35:00,50.22,50.37,50.22,50.33,101030.0,43.824,43.9549,43.824,43.92,101030.0
2016-01-15 10:40:00,50.33,50.35,50.14,50.16,86750.0,43.92,43.9375,43.7542,43.7717,86750.0
2016-01-15 10:45:00,50.16,50.16,49.99,50.05,136943.0,43.7717,43.7717,43.6233,43.6757,136943.0
2016-01-15 10:50:00,50.06,50.09,49.94,50.02,168275.0,43.6844,43.7106,43.5797,43.6495,168275.0
2016-01-15 10:55:00,50.01,50.11,49.96,50.0,95464.0,43.6408,43.728,43.5971,43.6321,95464.0
2016-01-15 11:00:00,50.0,50.05,49.83,49.88,162974.0,43.6321,43.6757,43.4837,43.5273,162974.0
2016-01-15 11:05:00,49.87,49.98,49.84,49.91,116649.0,43.5186,43.6146,43.4924,43.5535,116649.0
2016-01-15 11:10:00,49.91,50.0,49.88,50.0,75254.0,43.5535,43.6321,43.5273,43.6321,75254.0
2016-01-15 11:15:00,50.0,50.02,49.77,49.8,103190.0,43.6321,43.6495,43.4313,43.4575,103190.0
2016-01-15 11:20:00,49.8,49.84,49.73,49.8,80163.0,43.4575,43.4924,43.3964,43.4575,80163.0
2016-01-15 11:25:00,49.81,49.92,49.76,49.86,115276.0,43.4663,43.5622,43.4226,43.5099,115276.0
2016-01-15 11:30:00,49.87,50.01,49.8,49.93,56084.0,43.5186,43.6408,43.4575,43.571,56084.0
2016-01-15 11:35:00,49.94,50.0,49.9,49.96,62668.0,43.5797,43.6321,43.5448,43.5971,62668.0
2016-01-15 11:40:00,49.95,49.98,49.85,49.93,99301.0,43.5884,43.6146,43.5012,43.571,99301.0
2016-01-15 11:45:00,49.92,49.96,49.84,49.84,87221.0,43.5622,43.5971,43.4924,43.4924,87221.0
2016-01-15 11:50:00,49.84,49.93,49.73,49.73,47857.0,43.4924,43.571,43.3964,43.3964,47857.0
2016-01-15 11:55:00,49.74,49.87,49.69,49.85,79980.0,43.4052,43.5186,43.3615,43.5012,79980.0
2016-01-15 12:00:00,49.83,49.87,49.79,49.81,56864.0,43.4837,43.5186,43.4488,43.4663,56864.0
2016-01-15 12:05:00,49.81,49.92,49.79,49.92,97732.0,43.4663,43.5622,43.4488,43.5622,97732.0
2016-01-15 12:10:00,49.91,50.0,49.83,49.85,81217.0,43.5535,43.6321,43.4837,43.5012,81217.0
2016-01-15 12:15:00,49.84,49.85,49.77,49.78,77303.0,43.4924,43.5012,43.4313,43.4401,77303.0
2016-01-15 12:20:00,49.77,49.83,49.53,49.56,96110.0,43.4313,43.4837,43.2219,43.2481,96110.0
2016-01-15 12:25:00,49.56,49.57,49.47,49.55,154961.0,43.2481,43.2568,43.1696,43.2394,154961.0
2016-01-15 12:30:00,49.54,49.61,49.51,49.61,56597.0,43.2306,43.2917,43.2045,43.2917,56597.0
2016-01-15 12:35:00,49.61,49.65,49.53,49.62,84505.0,43.2917,43.3266,43.2219,43.3004,84505.0
2016-01-15 12:40:00,49.6,49.72,49.53,49.72,54413.0,43.283,43.3877,43.2219,43.3877,54413.0
2016-01-15 12:45:00,49.72,49.79,49.62,49.72,101342.0,43.3877,43.4488,43.3004,43.3877,101342.0
2016-01-15 12:50:00,49.72,49.79,49.71,49.78,66427.0,43.3877,43.4488,43.379,43.4401,66427.0
2016-01-15 12:55:00,49.8,49.82,49.72,49.74,72668.0,43.4575,43.475,43.3877,43.4052,72668.0
2016-01-15 13:00:00,49.74,49.76,49.65,49.71,62010.0,43.4052,43.4226,43.3266,43.379,62010.0
2016-01-15 13:05:00,49.72,49.72,49.58,49.6,39778.0,43.3877,43.3877,43.2655,43.283,39778.0
2016-01-15 13:10:00,49.62,49.83,49.61,49.76,65630.0,43.3004,43.4837,43.2917,43.4226,65630.0
2016-01-15 13:15:00,49.76,49.77,49.67,49.75,59431.0,43.4226,43.4313,43.3441,43.4139,59431.0
2016-01-15 13:20:00,49.75,49.8,49.66,49.69,44629.0,43.4139,43.4575,43.3354,43.3615,44629.0
2016-01-15 13:25:00,49.7,49.71,49.56,49.57,99656.0,43.3703,43.379,43.2481,43.2568,99656.0
2016-01-15 13:30:00,49.57,49.65,49.54,49.64,69550.0,43.2568,43.3266,43.2306,43.3179,69550.0
2016-01-15 13:35:00,49.64,49.7,49.61,49.64,35037.0,43.3179,43.3703,43.2917,43.3179,35037.0
2016-01-15 13:40:00,49.64,49.79,49.63,49.78,46411.0,43.3179,43.4488,43.3092,43.4401,46411.0
2016-01-15 13:45:00,49.78,49.82,49.73,49.77,61887.0,43.4401,43.475,43.3964,43.4313,61887.0
2016-01-15 13:50:00,49.76,49.91,49.74,49.86,45929.0,43.4226,43.5535,43.4052,43.5099,45929.0
2016-01-15 13:55:00,49.87,49.9,49.8,49.9,48533.0,43.5186,43.5448,43.4575,43.5448,48533.0
2016-01-15 14:00:00,49.9,49.92,49.82,49.82,86997.0,43.5448,43.5622,43.475,43.475,86997.0
2016-01-15 14:05:00,49.83,49.92,49.78,49.92,90271.0,43.4837,43.5622,43.4401,43.5622,90271.0
2016-01-15 14:10:00,49.93,50.06,49.93,50.0,83780.0,43.571,43.6844,43.571,43.6321,83780.0
2016-01-15 14:15:00,50.0,50.02,49.89,49.97,52493.0,43.6321,43.6495,43.5361,43.6059,52493.0
2016-01-15 14:20:00,49.98,49.99,49.82,49.89,38771.0,43.6146,43.6233,43.475,43.5361,38771.0
2016-01-15 14:25:00,49.89,49.89,49.72,49.72,37401.0,43.5361,43.5361,43.3877,43.3877,37401.0
2016-01-15 14:30:00,49.72,49.87,49.71,49.79,47927.0,43.3877,43.5186,43.379,43.4488,47927.0
2016-01-15 14:35:00,49.79,49.83,49.75,49.79,52107.0,43.4488,43.4837,43.4139,43.4488,52107.0
2016-01-15 14:40:00,49.79,49.93,49.78,49.9,68043.0,43.4488,43.571,43.4401,43.5448,68043.0
2016-01-15 14:45:00,49.9,49.94,49.85,49.93,60963.0,43.5448,43.5797,43.5012,43.571,60963.0
2016-01-15 14:50:00,49.93,50.03,49.87,50.01,65142.0,43.571,43.6582,43.5186,43.6408,65142.0
2016-01-15 14:55:00,50.02,50.1,49.97,50.08,127352.0,43.6495,43.7193,43.6059,43.7019,127352.0
2016-01-15 15:00:00,50.08,50.09,49.99,50.07,94306.0,43.7019,43.7106,43.6233,43.6931,94306.0
2016-01-15 15:05:00,50.06,50.1,49.98,49.99,75782.0,43.6844,43.7193,43.6146,43.6233,75782.0
2016-01-15 15:10:00,49.98,50.02,49.86,49.94,73163.0,43.6146,43.6495,43.5099,43.5797,73163.0
2016-01-15 15:15:00,49.94,49.96,49.64,49.69,120629.0,43.5797,43.5971,43.3179,43.3615,120629.0
2016-01-15 15:20:00,49.69,49.83,49.68,49.83,125316.0,43.3615,43.4837,43.3528,43.4837,125316.0
2016-01-15 15:25:00,49.83,49.91,49.79,49.84,138391.0,43.4837,43.5535,43.4488,43.4924,138391.0
2016-01-15 15:30:00,49.84,49.87,49.7,49.81,173830.0,43.4924,43.5186,43.3703,43.4663,173830.0
2016-01-15 15:35:00,49.8,49.9,49.75,49.78,166883.0,43.4575,43.5448,43.4139,43.4401,166883.0
2016-01-15 15:40:00,49.78,49.88,49.73,49.87,176328.0,43.4401,43.5273,43.3964,43.5186,176328.0
2016-01-15 15:45:00,49.88,50.04,49.87,50.03,204415.0,43.5273,43.667,43.5186,43.6582,204415.0
2016-01-15 15:50:00,50.02,50.03,49.85,49.88,178852.0,43.6495,43.6582,43.5012,43.5273,178852.0
2016-01-15 15:55:00,49.88,49.9,49.72,49.82,349711.0,43.5273,43.5448,43.3877,43.475,349711.0
2016-01-19 09:30:00,50.83,50.95,50.69,50.82,260326.0,44.3563,44.4611,44.2342,44.3476,260326.0
2016-01-19 09:35:00,50.83,51.05,50.77,50.82,209601.0,44.3563,44.5483,44.304,44.3476,209601.0
2016-01-19 09:40:00,50.83,50.88,50.73,50.84,131046.0,44.3563,44.4,44.2691,44.3651,131046.0
2016-01-19 09:45:00,50.84,50.92,50.71,50.75,76638.0,44.3651,44.4349,44.2516,44.2865,76638.0
2016-01-19 09:50:00,50.75,50.84,50.66,50.84,119314.0,44.2865,44.3651,44.208,44.3651,119314.0
2016-01-19 09:55:00,50.84,50.86,50.78,50.84,107430.0,44.3651,44.3825,44.3127,44.3651,107430.0
2016-01-19 10:00:00,50.84,50.89,50.75,50.77,121384.0,44.3651,44.4087,44.2865,44.304,121384.0
2016-01-19 10:05:00,50.77,50.94,50.77,50.83,66430.0,44.304,44.4523,44.304,44.3563,66430.0
2016-01-19 10:10:00,50.85,51.13,50.84,51.01,128285.0,44.3738,44.6181,44.3651,44.5134,128285.0
2016-01-19 10:15:00,51.02,51.09,51.02,51.08,96851.0,44.5221,44.5832,44.5221,44.5745,96851.0
2016-01-19 10:20:00,51.07,51.15,51.06,51.11,153057.0,44.5658,44.6356,44.5571,44.6007,153057.0
2016-01-19 10:25:00,51.11,51.25,51.1,51.25,174619.0,44.6007,44.7229,44.592,44.7229,174619.0
2016-01-19 10:30:00,51.25,51.26,51.1,51.12,84226.0,44.7229,44.7316,44.592,44.6094,84226.0
2016-01-19 10:35:00,51.11,51.12,50.93,50.96,837664.0,44.6007,44.6094,44.4436,44.4698,837664.0
2016-01-19 10:40:00,50.95,51.08,50.95,51.07,77447.0,44.4611,44.5745,44.4611,44.5658,77447.0
2016-01-19 10:45:00,51.07,51.08,51.01,51.07,49615.0,44.5658,44.5745,44.5134,44.5658,49615.0
2016-01-19 10:50:00,51.07,51.16,51.0,51.03,89162.0,44.5658,44.6443,44.5047,44.5309,89162.0
2016-01-19 10:55:00,51.02,51.07,50.87,50.94,134196.0,44.5221,44.5658,44.3913,44.4523,134196.0
2016-01-19 11:00:00,50.93,51.02,50.93,50.98,46442.0,44.4436,44.5221,44.4436,44.4872,46442.0
2016-01-19 11:05:00,50.97,51.0,50.9,50.98,90925.0,44.4785,44.5047,44.4174,44.4872,90925.0
2016-01-19 11:10:00,50.98,50.98,50.8,50.8,61847.0,44.4872,44.4872,44.3302,44.3302,61847.0
2016-01-19 11:15:00,50.8,50.91,50.79,50.8,57649.0,44.3302,44.4262,44.3214,44.3302,57649.0
2016-01-19 11:20:00,50.8,50.82,50.68,50.75,60912.0,44.3302,44.3476,44.2254,44.2865,60912.0
2016-01-19 11:25:00,50.75,50.87,50.73,50.85,50145.0,44.2865,44.3913,44.2691,44.3738,50145.0
2016-01-19 11:30:00,50.85,50.88,50.75,50.76,121843.0,44.3738,44.4,44.2865,44.2953,121843.0
2016-01-19 11:35:00,50.75,50.79,50.66,50.7,64032.0,44.2865,44.3214,44.208,44.2429,64032.0
2016-01-19 11:40:00,50.71,50.81,50.6,50.81,48603.0,44.2516,44.3389,44.1556,44.3389,48603.0
2016-01-19 11:45:00,50.82,50.85,50.72,50.74,21412.0,44.3476,44.3738,44.2604,44.2778,21412.0
2016-01-19 11:50:00,50.72,50.76,50.64,50.64,34061.0,44.2604,44.2953,44.1905,44.1905,34061.0
2016-01-19 11:55:00,50.66,50.72,50.59,50.6,34105.0,44.208,44.2604,44.1469,44.1556,34105.0
2016-01-19 12:00:00,50.58,50.6,50.38,50.4,47425.0,44.1382,44.1556,43.9637,43.9811,47425.0
2016-01-19 12:05:00,50.4,50.47,50.31,50.31,59824.0,43.9811,44.0422,43.9026,43.9026,59824.0
2016-01-19 12:10:00,50.31,50.44,50.31,50.39,34019.0,43.9026,44.016,43.9026,43.9724,34019.0
2016-01-19 12:15:00,50.39,50.39,50.22,50.26,59022.0,43.9724,43.9724,43.824,43.8589,59022.0
2016-01-19 12:20:00,50.26,50.33,50.22,50.24,26332.0,43.8589,43.92,43.824,43.8415,26332.0
2016-01-19 12:25:00,50.24,50.37,50.18,50.34,58538.0,43.8415,43.9549,43.7891,43.9288,58538.0
2016-01-19 12:30:00,50.34,50.39,50.31,50.31,53053.0,43.9288,43.9724,43.9026,43.9026,53053.0
2016-01-19 12:35:00,50.32,50.34,50.19,50.24,69047.0,43.9113,43.9288,43.7979,43.8415,69047.0
2016-01-19 12:40:00,50.25,50.25,50.08,50.08,34774.0,43.8502,43.8502,43.7019,43.7019,34774.0
2016-01-19 12:45:00,50.08,50.11,49.97,50.01,56743.0,43.7019,43.728,43.6059,43.6408,56743.0
2016-01-19 12:50:00,50.0,50.11,49.99,50.05,37387.0,43.6321,43.728,43.6233,43.6757,37387.0
2016-01-19 12:55:00,50.05,50.17,50.04,50.16,107747.0,43.6757,43.7804,43.667,43.7717,107747.0
2016-01-19 13:00:00,50.16,50.21,50.12,50.13,55492.0,43.7717,43.8153,43.7368,43.7455,55492.0
2016-01-19 13:05:00,50.13,50.21,50.09,50.15,31580.0,43.7455,43.8153,43.7106,43.7629,31580.0
2016-01-19 13:10:00,50.15,50.17,50.03,50.05,40062.0,43.7629,43.7804,43.6582,43.6757,40062.0
2016-01-19 13:15:00,50.05,50.1,50.0,50.05,73272.0,43.6757,43.7193,43.6321,43.6757,73272.0
2016-01-19 13:20:00,50.05,50.1,49.99,49.99,59747.0,43.6757,43.7193,43.6233,43.6233,59747.0
2016-01-19 13:25:00,49.99,50.03,49.96,49.96,31690.0,43.6233,43.6582,43.5971,43.5971,31690.0
2016-01-19 13:30:00,49.97,50.04,49.94,49.97,23359.0,43.6059,43.667,43.5797,43.6059,23359.0
2016-01-19 13:35:00,49.97,50.01,49.9,50.01,34275.0,43.6059,43.6408,43.5448,43.6408,34275.0
2016-01-19 13:40:00,49.99,50.01,49.81,49.81,41567.0,43.6233,43.6408,43.4663,43.4663,41567.0
2016-01-19 13:45:00,49.81,50.05,49.8,50.01,27656.0,43.4663,43.6757,43.4575,43.6408,27656.0
2016-01-19 13:50:00,50.01,50.01,49.87,49.9,25119.0,43.6408,43.6408,43.5186,43.5448,25119.0
2016-01-19 13:55:00,49.91,49.91,49.85,49.86,38928.0,43.5535,43.5535,43.5012,43.5099,38928.0
2016-01-19 14:00:00,49.87,49.87,49.76,49.78,36543.0,43.5186,43.5186,43.4226,43.4401,36543.0
2016-01-19 14:05:00,49.78,49.8,49.54,49.55,53533.0,43.4401,43.4575,43.2306,43.2394,53533.0
2016-01-19 14:10:00,49.55,49.6,49.45,49.46,47339.0,43.2394,43.283,43.1521,43.1608,47339.0
2016-01-19 14:15:00,49.46,49.5,49.4,49.44,142906.0,43.1608,43.1957,43.1085,43.1434,142906.0
2016-01-19 14:20:00,49.43,49.43,49.1,49.16,213139.0,43.1346,43.1346,42.8467,42.899,213139.0
2016-01-19 14:25:00,49.15,49.16,49.0,49.06,172780.0,42.8903,42.899,42.7594,42.8118,172780.0
2016-01-19 14:30:00,49.07,49.11,48.96,49.04,227269.0,42.8205,42.8554,42.7245,42.7943,227269.0
2016-01-19 14:35:00,49.04,49.05,48.99,49.05,118507.0,42.7943,42.803,42.7507,42.803,118507.0
2016-01-19 14:40:00,49.04,49.05,48.9,48.91,140321.0,42.7943,42.803,42.6721,42.6809,140321.0
2016-01-19 14:45:00,48.91,48.91,48.67,48.67,122827.0,42.6809,42.6809,42.4714,42.4714,122827.0
2016-01-19 14:50:00,48.66,48.75,48.59,48.72,157541.0,42.4627,42.5413,42.4016,42.5151,157541.0
2016-01-19 14:55:00,48.73,48.87,48.71,48.83,133574.0,42.5238,42.646,42.5063,42.6111,133574.0
2016-01-19 15:00:00,48.83,49.06,48.78,49.03,137940.0,42.6111,42.8118,42.5674,42.7856,137940.0
2016-01-19 15:05:00,49.04,49.17,49.0,49.1,87133.0,42.7943,42.9078,42.7594,42.8467,87133.0
2016-01-19 15:10:00,49.1,49.16,49.0,49.14,125054.0,42.8467,42.899,42.7594,42.8816,125054.0
2016-01-19 15:15:00,49.15,49.18,48.93,48.94,161094.0,42.8903,42.9165,42.6983,42.7071,161094.0
2016-01-19 15:20:00,48.95,49.04,48.87,48.97,123718.0,42.7158,42.7943,42.646,42.7332,123718.0
2016-01-19 15:25:00,48.97,49.19,48.96,49.16,171205.0,42.7332,42.9252,42.7245,42.899,171205.0
2016-01-19 15:30:00,49.17,49.26,49.14,49.21,140751.0,42.9078,42.9863,42.8816,42.9427,140751.0
2016-01-19 15:35:00,49.22,49.29,49.11,49.17,160932.0,42.9514,43.0125,42.8554,42.9078,160932.0
2016-01-19 15:40:00,49.16,49.31,49.12,49.27,182759.0,42.899,43.0299,42.8641,42.995,182759.0
2016-01-19 15:45:00,49.27,49.33,49.18,49.29,250746.0,42.995,43.0474,42.9165,43.0125,250746.0
2016-01-19 15:50:00,49.29,49.32,49.15,49.18,305962.0,43.0125,43.0387,42.8903,42.9165,305962.0
2016-01-19 15:55:00,49.2,49.27,49.05,49.06,577858.0,42.9339,42.995,42.803,42.8118,577858.0
2016-01-20 09:30:00,49.05,49.05,48.77,48.79,187329.0,42.803,42.803,42.5587,42.5762,187329.0
2016-01-20 09:35:00,48.78,48.83,48.12,48.26,161730.0,42.5674,42.6111,41.9915,42.1137,161730.0
2016-01-20 09:40:00,48.25,48.39,48.09,48.22,239408.0,42.1049,42.2271,41.9653,42.0788,239408.0
2016-01-20 09:45:00,48.22,48.39,48.17,48.35,201535.0,42.0788,42.2271,42.0351,42.1922,201535.0
2016-01-20 09:50:00,48.35,48.37,48.12,48.15,208489.0,42.1922,42.2096,41.9915,42.0177,208489.0
2016-01-20 09:55:00,48.15,48.18,47.93,48.08,194585.0,42.0177,42.0438,41.8257,41.9566,194585.0
2016-01-20 10:00:00,48.08,48.13,47.89,48.05,306237.0,41.9566,42.0002,41.7908,41.9304,306237.0
2016-01-20 10:05:00,48.04,48.11,47.72,47.78,312478.0,41.9217,41.9828,41.6424,41.6948,312478.0
2016-01-20 10:10:00,47.78,47.79,47.44,47.52,273085.0,41.6948,41.7035,41.3981,41.4679,273085.0
2016-01-20 10:15:00,47.52,47.54,47.28,47.33,261255.0,41.4679,41.4854,41.2585,41.3021,261255.0
2016-01-20 10:20:00,47.33,47.51,47.18,47.51,190216.0,41.3021,41.4592,41.1712,41.4592,190216.0
2016-01-20 10:25:00,47.49,47.57,47.26,47.36,73649.0,41.4417,41.5115,41.241,41.3283,73649.0
2016-01-20 10:30:00,47.36,47.42,47.03,47.1,214768.0,41.3283,41.3806,41.0403,41.1014,214768.0
2016-01-20 10:35:00,47.1,47.13,46.96,47.02,150668.0,41.1014,41.1276,40.9792,41.0316,150668.0
2016-01-20 10:40:00,47.01,47.26,46.93,47.18,78682.0,41.0229,41.241,40.953,41.1712,78682.0
2016-01-20 10:45:00,47.19,47.2,47.05,47.06,57988.0,41.1799,41.1887,41.0578,41.0665,57988.0
2016-01-20 10:50:00,47.06,47.13,46.91,46.92,61985.0,41.0665,41.1276,40.9356,40.9443,61985.0
2016-01-20 10:55:00,46.93,46.99,46.86,46.89,77218.0,40.953,41.0054,40.892,40.9181,77218.0
2016-01-20 11:00:00,46.89,47.14,46.89,47.1,97063.0,40.9181,41.1363,40.9181,41.1014,97063.0
2016-01-20 11:05:00,47.1,47.28,47.07,47.18,151058.0,41.1014,41.2585,41.0752,41.1712,151058.0
2016-01-20 11:10:00,47.17,47.59,47.13,47.55,121945.0,41.1625,41.529,41.1276,41.4941,121945.0
2016-01-20 11:15:00,47.55,47.79,47.55,47.74,95303.0,41.4941,41.7035,41.4941,41.6599,95303.0
2016-01-20 11:20:00,47.74,47.79,47.64,47.67,71052.0,41.6599,41.7035,41.5726,41.5988,71052.0
2016-01-20 11:25:00,47.66,47.67,47.46,47.54,74514.0,41.5901,41.5988,41.4155,41.4854,74514.0
2016-01-20 11:30:00,47.54,47.78,47.53,47.78,75431.0,41.4854,41.6948,41.4766,41.6948,75431.0
2016-01-20 11:35:00,47.78,47.94,47.62,47.69,64614.0,41.6948,41.8344,41.5552,41.6163,64614.0
2016-01-20 11:40:00,47.7,47.75,47.6,47.6,80231.0,41.625,41.6686,41.5377,41.5377,80231.0
2016-01-20 11:45:00,47.6,47.63,47.49,47.5,57401.0,41.5377,41.5639,41.4417,41.4505,57401.0
2016-01-20 11:50:00,47.51,47.54,47.4,47.41,58951.0,41.4592,41.4854,41.3632,41.3719,58951.0
2016-01-20 11:55:00,47.4,47.61,47.37,47.55,41558.0,41.3632,41.5464,41.337,41.4941,41558.0
2016-01-20 12:00:00,47.55,47.68,47.55,47.56,50430.0,41.4941,41.6075,41.4941,41.5028,50430.0
2016-01-20 12:05:00,47.57,47.59,47.37,47.45,43802.0,41.5115,41.529,41.337,41.4068,43802.0
2016-01-20 12:10:00,47.45,47.5,47.33,47.46,43772.0,41.4068,41.4505,41.3021,41.4155,43772.0
2016-01-20 12:15:00,47.45,47.54,47.37,47.45,50155.0,41.4068,41.4854,41.337,41.4068,50155.0
2016-01-20 12:20:00,47.44,47.47,47.19,47.26,44067.0,41.3981,41.4243,41.1799,41.241,44067.0
2016-01-20 12:25:00,47.26,47.3,47.15,47.19,58845.0,41.241,41.2759,41.145,41.1799,58845.0
2016-01-20 12:30:00,47.2,47.37,47.2,47.32,33912.0,41.1887,41.337,41.1887,41.2934,33912.0
2016-01-20 12:35:00,47.33,47.35,47.12,47.2,40329.0,41.3021,41.3196,41.1188,41.1887,40329.0
2016-01-20 12:40:00,47.2,47.27,47.12,47.17,36166.0,41.1887,41.2497,41.1188,41.1625,36166.0
2016-01-20 12:45:00,47.17,47.17,47.04,47.08,61786.0,41.1625,41.1625,41.049,41.0839,61786.0
2016-01-20 12:50:00,47.07,47.32,47.04,47.32,40617.0,41.0752,41.2934,41.049,41.2934,40617.0
2016-01-20 12:55:00,47.3,47.66,47.27,47.66,47651.0,41.2759,41.5901,41.2497,41.5901,47651.0
2016-01-20 13:00:00,47.66,47.82,47.58,47.81,99959.0,41.5901,41.7297,41.5203,41.721,99959.0
2016-01-20 13:05:00,47.81,47.88,47.72,47.76,107755.0,41.721,41.7821,41.6424,41.6773,107755.0
2016-01-20 13:10:00,47.78,47.79,47.66,47.68,49385.0,41.6948,41.7035,41.5901,41.6075,49385.0
2016-01-20 13:15:00,47.68,47.7,47.37,47.4,63610.0,41.6075,41.625,41.337,41.3632,63610.0
2016-01-20 13:20:00,47.41,47.78,47.33,47.73,59696.0,41.3719,41.6948,41.3021,41.6512,59696.0
2016-01-20 13:25:00,47.73,47.81,47.64,47.73,46142.0,41.6512,41.721,41.5726,41.6512,46142.0
2016-01-20 13:30:00,47.72,47.88,47.69,47.84,78550.0,41.6424,41.7821,41.6163,41.7471,78550.0
2016-01-20 13:35:00,47.82,48.0,47.75,47.94,68790.0,41.7297,41.8868,41.6686,41.8344,68790.0
2016-01-20 13:40:00,47.95,48.14,47.94,48.14,97603.0,41.8431,42.0089,41.8344,42.0089,97603.0
2016-01-20 13:45:00,48.14,48.25,48.0,48.19,59316.0,42.0089,42.1049,41.8868,42.0526,59316.0
2016-01-20 13:50:00,48.18,48.34,48.14,48.24,59193.0,42.0438,42.1835,42.0089,42.0962,59193.0
2016-01-20 13:55:00,48.24,48.24,48.01,48.08,43604.0,42.0962,42.0962,41.8955,41.9566,43604.0
2016-01-20 14:00:00,48.08,48.08,47.91,47.93,60236.0,41.9566,41.9566,41.8082,41.8257,60236.0
2016-01-20 14:05:00,47.94,48.15,47.94,48.1,77128.0,41.8344,42.0177,41.8344,41.974,77128.0
2016-01-20 14:10:00,48.1,48.3,48.1,48.22,68543.0,41.974,42.1486,41.974,42.0788,68543.0
2016-01-20 14:15:00,48.2,48.26,48.1,48.18,189849.0,42.0613,42.1137,41.974,42.0438,189849.0
2016-01-20 14:20:00,48.2,48.26,48.06,48.08,85000.0,42.0613,42.1137,41.9391,41.9566,85000.0
2016-01-20 14:25:00,48.09,48.11,47.93,47.97,105924.0,41.9653,41.9828,41.8257,41.8606,105924.0
2016-01-20 14:30:00,47.98,48.01,47.78,47.91,77496.0,41.8693,41.8955,41.6948,41.8082,77496.0
2016-01-20 14:35:00,47.92,48.03,47.85,48.03,64966.0,41.817,41.9129,41.7559,41.9129,64966.0
2016-01-20 14:40:00,48.02,48.06,47.92,47.98,77821.0,41.9042,41.9391,41.817,41.8693,77821.0
2016-01-20 14:45:00,47.99,48.01,47.86,47.97,119840.0,41.878,41.8955,41.7646,41.8606,119840.0
2016-01-20 14:50:00,47.99,48.16,47.92,48.12,104263.0,41.878,42.0264,41.817,41.9915,104263.0
2016-01-20 14:55:00,48.11,48.19,48.03,48.03,105040.0,41.9828,42.0526,41.9129,41.9129,105040.0
2016-01-20 15:00:00,48.03,48.22,48.01,48.22,84433.0,41.9129,42.0788,41.8955,42.0788,84433.0
2016-01-20 15:05:00,48.22,48.38,48.21,48.3,109705.0,42.0788,42.2184,42.07,42.1486,109705.0
2016-01-20 15:10:00,48.31,48.37,48.26,48.33,71230.0,42.1573,42.2096,42.1137,42.1747,71230.0
2016-01-20 15:15:00,48.32,48.74,48.32,48.7,85072.0,42.166,42.5325,42.166,42.4976,85072.0
2016-01-20 15:20:00,48.7,48.82,48.63,48.78,141374.0,42.4976,42.6023,42.4365,42.5674,141374.0
2016-01-20 15:25:00,48.78,48.97,48.73,48.88,148748.0,42.5674,42.7332,42.5238,42.6547,148748.0
2016-01-20 15:30:00,48.89,48.93,48.62,48.62,169889.0,42.6634,42.6983,42.4278,42.4278,169889.0
2016-01-20 15:35:00,48.62,48.75,48.53,48.75,166402.0,42.4278,42.5413,42.3493,42.5413,166402.0
2016-01-20 15:40:00,48.74,48.74,48.45,48.5,117136.0,42.5325,42.5325,42.2795,42.3231,117136.0
2016-01-20 15:45:00,48.5,48.51,48.27,48.44,240877.0,42.3231,42.3318,42.1224,42.2707,240877.0
2016-01-20 15:50:00,48.44,48.54,48.34,48.53,162556.0,42.2707,42.358,42.1835,42.3493,162556.0
2016-01-20 15:55:00,48.53,48.53,48.3,48.33,448453.0,42.3493,42.3493,42.1486,42.1747,448453.0
2016-01-21 09:30:00,48.48,48.91,48.28,48.86,209298.0,42.3056,42.6809,42.1311,42.6372,209298.0
2016-01-21 09:35:00,48.86,49.06,48.64,48.66,152986.0,42.6372,42.8118,42.4453,42.4627,152986.0
2016-01-21 09:40:00,48.66,48.85,48.6,48.65,94395.0,42.4627,42.6285,42.4104,42.454,94395.0
2016-01-21 09:45:00,48.66,48.74,48.46,48.5,104750.0,42.4627,42.5325,42.2882,42.3231,104750.0
2016-01-21 09:50:00,48.5,48.63,48.36,48.63,90560.0,42.3231,42.4365,42.2009,42.4365,90560.0
2016-01-21 09:55:00,48.64,48.76,48.52,48.53,51648.0,42.4453,42.55,42.3405,42.3493,51648.0
2016-01-21 10:00:00,48.53,48.9,48.47,48.81,80332.0,42.3493,42.6721,42.2969,42.5936,80332.0
2016-01-21 10:05:00,48.83,48.87,48.7,48.8,74930.0,42.6111,42.646,42.4976,42.5849,74930.0
2016-01-21 10:10:00,48.79,49.01,48.77,48.96,87752.0,42.5762,42.7681,42.5587,42.7245,87752.0
2016-01-21 10:15:00,48.94,49.03,48.91,48.94,68806.0,42.7071,42.7856,42.6809,42.7071,68806.0
2016-01-21 10:20:00,48.95,49.07,48.88,48.98,95838.0,42.7158,42.8205,42.6547,42.742,95838.0
2016-01-21 10:25:00,48.97,49.17,48.97,49.17,90021.0,42.7332,42.9078,42.7332,42.9078,90021.0
2016-01-21 10:30:00,49.16,49.23,49.04,49.21,187783.0,42.899,42.9601,42.7943,42.9427,187783.0
2016-01-21 10:35:00,49.23,49.28,49.08,49.14,57135.0,42.9601,43.0038,42.8292,42.8816,57135.0
2016-01-21 10:40:00,49.13,49.23,49.08,49.15,46557.0,42.8729,42.9601,42.8292,42.8903,46557.0
2016-01-21 10:45:00,49.14,49.37,49.12,49.23,69840.0,42.8816,43.0823,42.8641,42.9601,69840.0
2016-01-21 10:50:00,49.24,49.37,49.21,49.3,115915.0,42.9688,43.0823,42.9427,43.0212,115915.0
2016-01-21 10:55:00,49.3,49.4,49.18,49.19,106365.0,43.0212,43.1085,42.9165,42.9252,106365.0
2016-01-21 11:00:00,49.2,49.55,49.09,49.53,94773.0,42.9339,43.2394,42.8379,43.2219,94773.0
2016-01-21 11:05:00,49.53,49.61,49.46,49.56,139175.0,43.2219,43.2917,43.1608,43.2481,139175.0
2016-01-21 11:10:00,49.57,49.59,49.48,49.5,155750.0,43.2568,43.2743,43.1783,43.1957,155750.0
2016-01-21 11:15:00,49.52,49.53,49.26,49.35,61319.0,43.2132,43.2219,42.9863,43.0648,61319.0
2016-01-21 11:20:00,49.37,49.37,49.19,49.23,55198.0,43.0823,43.0823,42.9252,42.9601,55198.0
2016-01-21 11:25:00,49.2,49.27,49.15,49.25,53671.0,42.9339,42.995,42.8903,42.9776,53671.0
2016-01-21 11:30:00,49.25,49.39,49.25,49.29,63389.0,42.9776,43.0997,42.9776,43.0125,63389.0
2016-01-21 11:35:00,49.29,49.48,49.27,49.44,52622.0,43.0125,43.1783,42.995,43.1434,52622.0
2016-01-21 11:40:00,49.45,49.47,49.35,49.4,178881.0,43.1521,43.1696,43.0648,43.1085,178881.0
2016-01-21 11:45:00,49.39,49.53,49.39,49.53,74901.0,43.0997,43.2219,43.0997,43.2219,74901.0
2016-01-21 11:50:00,49.54,49.55,49.33,49.34,64057.0,43.2306,43.2394,43.0474,43.0561,64057.0
2016-01-21 11:55:00,49.38,49.51,49.37,49.49,65686.0,43.091,43.2045,43.0823,43.187,65686.0
2016-01-21 12:00:00,49.5,49.65,49.48,49.55,88624.0,43.1957,43.3266,43.1783,43.2394,88624.0
2016-01-21 12:05:00,49.55,49.64,49.52,49.57,87863.0,43.2394,43.3179,43.2132,43.2568,87863.0
2016-01-21 12:10:00,49.56,49.6,49.5,49.53,54043.0,43.2481,43.283,43.1957,43.2219,54043.0
2016-01-21 12:15:00,49.54,49.61,49.52,49.56,205946.0,43.2306,43.2917,43.2132,43.2481,205946.0
2016-01-21 12:20:00,49.56,49.56,49.45,49.5,44681.0,43.2481,43.2481,43.1521,43.1957,44681.0
2016-01-21 12:25:00,49.51,49.59,49.45,49.54,140723.0,43.2045,43.2743,43.1521,43.2306,140723.0
2016-01-21 12:30:00,49.55,49.65,49.47,49.51,295093.0,43.2394,43.3266,43.1696,43.2045,295093.0
2016-01-21 12:35:00,49.51,49.65,49.5,49.65,130620.0,43.2045,43.3266,43.1957,43.3266,130620.0
2016-01-21 12:40:00,49.65,49.69,49.56,49.65,93822.0,43.3266,43.3615,43.2481,43.3266,93822.0
2016-01-21 12:45:00,49.64,49.68,49.55,49.57,21793.0,43.3179,43.3528,43.2394,43.2568,21793.0
2016-01-21 12:50:00,49.57,49.6,49.5,49.56,38371.0,43.2568,43.283,43.1957,43.2481,38371.0
2016-01-21 12:55:00,49.58,49.63,49.56,49.62,136403.0,43.2655,43.3092,43.2481,43.3004,136403.0
2016-01-21 13:00:00,49.62,49.74,49.61,49.71,115159.0,43.3004,43.4052,43.2917,43.379,115159.0
2016-01-21 13:05:00,49.69,49.79,49.66,49.76,81729.0,43.3615,43.4488,43.3354,43.4226,81729.0
2016-01-21 13:10:00,49.76,49.84,49.68,49.69,67307.0,43.4226,43.4924,43.3528,43.3615,67307.0
2016-01-21 13:15:00,49.68,49.79,49.67,49.68,87786.0,43.3528,43.4488,43.3441,43.3528,87786.0
2016-01-21 13:20:00,49.67,49.67,49.4,49.51,39466.0,43.3441,43.3441,43.1085,43.2045,39466.0
2016-01-21 13:25:00,49.49,49.57,49.36,49.36,63004.0,43.187,43.2568,43.0736,43.0736,63004.0
2016-01-21 13:30:00,49.36,49.49,49.23,49.25,65568.0,43.0736,43.187,42.9601,42.9776,65568.0
2016-01-21 13:35:00,49.25,49.5,49.24,49.49,63779.0,42.9776,43.1957,42.9688,43.187,63779.0
2016-01-21 13:40:00,49.48,49.49,49.37,49.39,46691.0,43.1783,43.187,43.0823,43.0997,46691.0
2016-01-21 13:45:00,49.38,49.51,49.38,49.47,50351.0,43.091,43.2045,43.091,43.1696,50351.0
2016-01-21 13:50:00,49.48,49.48,49.22,49.35,41253.0,43.1783,43.1783,42.9514,43.0648,41253.0
2016-01-21 13:55:00,49.33,49.44,49.28,49.37,54581.0,43.0474,43.1434,43.0038,43.0823,54581.0
2016-01-21 14:00:00,49.39,49.44,49.2,49.33,41047.0,43.0997,43.1434,42.9339,43.0474,41047.0
2016-01-21 14:05:00,49.33,49.37,49.25,49.26,73797.0,43.0474,43.0823,42.9776,42.9863,73797.0
2016-01-21 14:10:00,49.26,49.26,49.06,49.15,70888.0,42.9863,42.9863,42.8118,42.8903,70888.0
2016-01-21 14:15:00,49.15,49.18,49.06,49.08,40229.0,42.8903,42.9165,42.8118,42.8292,40229.0
2016-01-21 14:20:00,49.08,49.28,49.08,49.19,103551.0,42.8292,43.0038,42.8292,42.9252,103551.0
2016-01-21 14:25:00,49.18,49.45,49.14,49.45,59182.0,42.9165,43.1521,42.8816,43.1521,59182.0
2016-01-21 14:30:00,49.45,49.65,49.43,49.44,65461.0,43.1521,43.3266,43.1346,43.1434,65461.0
2016-01-21 14:35:00,49.45,49.64,49.45,49.52,49340.0,43.1521,43.3179,43.1521,43.2132,49340.0
2016-01-21 14:40:00,49.53,49.65,49.52,49.53,51226.0,43.2219,43.3266,43.2132,43.2219,51226.0
2016-01-21 14:45:00,49.54,49.54,49.26,49.29,44945.0,43.2306,43.2306,42.9863,43.0125,44945.0
2016-01-21 14:50:00,49.3,49.6,49.3,49.56,64028.0,43.0212,43.283,43.0212,43.2481,64028.0
2016-01-21 14:55:00,49.56,49.82,49.54,49.74,120754.0,43.2481,43.475,43.2306,43.4052,120754.0
2016-01-21 15:00:00,49.74,49.74,49.52,49.57,79086.0,43.4052,43.4052,43.2132,43.2568,79086.0
2016-01-21 15:05:00,49.57,49.59,49.32,49.39,82236.0,43.2568,43.2743,43.0387,43.0997,82236.0
2016-01-21 15:10:00,49.41,49.68,49.38,49.65,59002.0,43.1172,43.3528,43.091,43.3266,59002.0
2016-01-21 15:15:00,49.64,49.68,49.51,49.61,81996.0,43.3179,43.3528,43.2045,43.2917,81996.0
2016-01-21 15:20:00,49.63,49.67,49.5,49.64,70236.0,43.3092,43.3441,43.1957,43.3179,70236.0
2016-01-21 15:25:00,49.63,49.69,49.47,49.49,82909.0,43.3092,43.3615,43.1696,43.187,82909.0
2016-01-21 15:30:00,49.49,49.79,49.49,49.77,112312.0,43.187,43.4488,43.187,43.4313,112312.0
2016-01-21 15:35:00,49.78,49.78,49.65,49.72,135231.0,43.4401,43.4401,43.3266,43.3877,135231.0
2016-01-21 15:40:00,49.71,49.86,49.67,49.77,169461.0,43.379,43.5099,43.3441,43.4313,169461.0
2016-01-21 15:45:00,49.77,49.78,49.58,49.65,198430.0,43.4313,43.4401,43.2655,43.3266,198430.0
2016-01-21 15:50:00,49.64,49.72,49.6,49.71,136643.0,43.3179,43.3877,43.283,43.379,136643.0
2016-01-21 15:55:00,49.7,49.71,49.55,49.56,403822.0,43.3703,43.379,43.2394,43.2481,403822.0
2016-01-22 09:30:00,50.18,50.28,50.0,50.15,49935.0,43.7891,43.8764,43.6321,43.7629,49935.0
2016-01-22 09:35:00,50.08,50.3,50.06,50.14,235115.0,43.7019,43.8938,43.6844,43.7542,235115.0
2016-01-22 09:40:00,50.16,50.34,50.09,50.27,93869.0,43.7717,43.9288,43.7106,43.8677,93869.0
2016-01-22 09:45:00,50.27,50.3,50.19,50.27,75978.0,43.8677,43.8938,43.7979,43.8677,75978.0
2016-01-22 09:50:00,50.27,50.3,50.14,50.23,63260.0,43.8677,43.8938,43.7542,43.8328,63260.0
2016-01-22 09:55:00,50.23,50.27,50.15,50.26,56991.0,43.8328,43.8677,43.7629,43.8589,56991.0
2016-01-22 10:00:00,50.26,50.33,50.2,50.25,41994.0,43.8589,43.92,43.8066,43.8502,41994.0
2016-01-22 10:05:00,50.26,50.31,50.18,50.23,79188.0,43.8589,43.9026,43.7891,43.8328,79188.0
2016-01-22 10:10:00,50.23,50.39,50.22,50.36,77601.0,43.8328,43.9724,43.824,43.9462,77601.0
2016-01-22 10:15:00,50.36,50.38,50.22,50.3,68919.0,43.9462,43.9637,43.824,43.8938,68919.0
2016-01-22 10:20:00,50.3,50.33,50.23,50.24,79407.0,43.8938,43.92,43.8328,43.8415,79407.0
2016-01-22 10:25:00,50.24,50.28,50.11,50.14,58372.0,43.8415,43.8764,43.728,43.7542,58372.0
2016-01-22 10:30:00,50.14,50.28,50.13,50.19,37603.0,43.7542,43.8764,43.7455,43.7979,37603.0
2016-01-22 10:35:00,50.18,50.33,50.15,50.33,58396.0,43.7891,43.92,43.7629,43.92,58396.0
2016-01-22 10:40:00,50.32,50.33,50.17,50.19,37707.0,43.9113,43.92,43.7804,43.7979,37707.0
2016-01-22 10:45:00,50.2,50.29,50.15,50.29,25497.0,43.8066,43.8851,43.7629,43.8851,25497.0
2016-01-22 10:50:00,50.3,50.35,50.23,50.26,59249.0,43.8938,43.9375,43.8328,43.8589,59249.0
2016-01-22 10:55:00,50.26,50.26,50.13,50.18,39126.0,43.8589,43.8589,43.7455,43.7891,39126.0
2016-01-22 11:00:00,50.17,50.27,50.14,50.23,38734.0,43.7804,43.8677,43.7542,43.8328,38734.0
2016-01-22 11:05:00,50.22,50.28,50.18,50.19,37166.0,43.824,43.8764,43.7891,43.7979,37166.0
2016-01-22 11:10:00,50.18,50.19,50.11,50.15,22017.0,43.7891,43.7979,43.728,43.7629,22017.0
2016-01-22 11:15:00,50.15,50.27,50.09,50.23,38763.0,43.7629,43.8677,43.7106,43.8328,38763.0
2016-01-22 11:20:00,50.25,50.31,50.21,50.21,32207.0,43.8502,43.9026,43.8153,43.8153,32207.0
2016-01-22 11:25:00,50.21,50.28,50.17,50.27,54991.0,43.8153,43.8764,43.7804,43.8677,54991.0
2016-01-22 11:30:00,50.26,50.3,50.17,50.21,31477.0,43.8589,43.8938,43.7804,43.8153,31477.0
2016-01-22 11:35:00,50.22,50.22,50.13,50.13,35607.0,43.824,43.824,43.7455,43.7455,35607.0
2016-01-22 11:40:00,50.13,50.22,50.1,50.19,19688.0,43.7455,43.824,43.7193,43.7979,19688.0
2016-01-22 11:45:00,50.19,50.21,50.0,50.05,23744.0,43.7979,43.8153,43.6321,43.6757,23744.0
2016-01-22 11:50:00,50.04,50.14,50.01,50.07,18899.0,43.667,43.7542,43.6408,43.6931,18899.0
2016-01-22 11:55:00,50.07,50.12,50.02,50.05,24891.0,43.6931,43.7368,43.6495,43.6757,24891.0
2016-01-22 12:00:00,50.04,50.13,50.04,50.11,24079.0,43.667,43.7455,43.667,43.728,24079.0
2016-01-22 12:05:00,50.1,50.24,50.09,50.24,39505.0,43.7193,43.8415,43.7106,43.8415,39505.0
2016-01-22 12:10:00,50.24,50.3,50.17,50.24,22404.0,43.8415,43.8938,43.7804,43.8415,22404.0
2016-01-22 12:15:00,50.24,50.27,50.17,50.23,18720.0,43.8415,43.8677,43.7804,43.8328,18720.0
2016-01-22 12:20:00,50.24,50.28,50.19,50.23,20115.0,43.8415,43.8764,43.7979,43.8328,20115.0
2016-01-22 12:25:00,50.23,50.28,50.17,50.21,28144.0,43.8328,43.8764,43.7804,43.8153,28144.0
2016-01-22 12:30:00,50.21,50.21,50.06,50.08,39194.0,43.8153,43.8153,43.6844,43.7019,39194.0
2016-01-22 12:35:00,50.07,50.2,50.04,50.2,22541.0,43.6931,43.8066,43.667,43.8066,22541.0
2016-01-22 12:40:00,50.2,50.2,50.12,50.15,29837.0,43.8066,43.8066,43.7368,43.7629,29837.0
2016-01-22 12:45:00,50.16,50.2,50.15,50.18,17335.0,43.7717,43.8066,43.7629,43.7891,17335.0
2016-01-22 12:50:00,50.18,50.25,50.17,50.24,18317.0,43.7891,43.8502,43.7804,43.8415,18317.0
2016-01-22 12:55:00,50.24,50.25,50.17,50.17,15710.0,43.8415,43.8502,43.7804,43.7804,15710.0
2016-01-22 13:00:00,50.18,50.18,50.07,50.08,20366.0,43.7891,43.7891,43.6931,43.7019,20366.0
2016-01-22 13:05:00,50.07,50.1,49.94,49.94,36013.0,43.6931,43.7193,43.5797,43.5797,36013.0
2016-01-22 13:10:00,49.95,50.06,49.95,50.06,32122.0,43.5884,43.6844,43.5884,43.6844,32122.0
2016-01-22 13:15:00,50.05,50.08,50.02,50.02,21558.0,43.6757,43.7019,43.6495,43.6495,21558.0
2016-01-22 13:20:00,50.02,50.09,50.02,50.02,32056.0,43.6495,43.7106,43.6495,43.6495,32056.0
2016-01-22 13:25:00,50.02,50.05,49.99,50.02,30959.0,43.6495,43.6757,43.6233,43.6495,30959.0
2016-01-22 13:30:00,50.02,50.07,50.01,50.02,30836.0,43.6495,43.6931,43.6408,43.6495,30836.0
2016-01-22 13:35:00,50.02,50.06,49.98,50.0,27991.0,43.6495,43.6844,43.6146,43.6321,27991.0
2016-01-22 13:40:00,50.0,50.1,49.99,50.09,24740.0,43.6321,43.7193,43.6233,43.7106,24740.0
2016-01-22 13:45:00,50.1,50.14,50.07,50.09,21788.0,43.7193,43.7542,43.6931,43.7106,21788.0
2016-01-22 13:50:00,50.09,50.1,50.01,50.06,29240.0,43.7106,43.7193,43.6408,43.6844,29240.0
2016-01-22 13:55:00,50.05,50.07,50.02,50.07,23774.0,43.6757,43.6931,43.6495,43.6931,23774.0
2016-01-22 14:00:00,50.07,50.07,50.0,50.0,35243.0,43.6931,43.6931,43.6321,43.6321,35243.0
2016-01-22 14:05:00,50.0,50.07,50.0,50.04,33754.0,43.6321,43.6931,43.6321,43.667,33754.0
2016-01-22 14:10:00,50.05,50.15,50.03,50.12,47228.0,43.6757,43.7629,43.6582,43.7368,47228.0
2016-01-22 14:15:00,50.13,50.14,50.06,50.06,25706.0,43.7455,43.7542,43.6844,43.6844,25706.0
2016-01-22 14:20:00,50.06,50.11,49.96,49.96,64447.0,43.6844,43.728,43.5971,43.5971,64447.0
2016-01-22 14:25:00,49.96,49.99,49.87,49.87,71543.0,43.5971,43.6233,43.5186,43.5186,71543.0
2016-01-22 14:30:00,49.87,49.9,49.77,49.84,44929.0,43.5186,43.5448,43.4313,43.4924,44929.0
2016-01-22 14:35:00,49.83,49.9,49.75,49.76,54816.0,43.4837,43.5448,43.4139,43.4226,54816.0
2016-01-22 14:40:00,49.77,49.77,49.66,49.68,38993.0,43.4313,43.4313,43.3354,43.3528,38993.0
2016-01-22 14:45:00,49.68,49.75,49.67,49.73,31584.0,43.3528,43.4139,43.3441,43.3964,31584.0
2016-01-22 14:50:00,49.73,49.84,49.68,49.83,40652.0,43.3964,43.4924,43.3528,43.4837,40652.0
2016-01-22 14:55:00,49.84,49.89,49.83,49.84,61065.0,43.4924,43.5361,43.4837,43.4924,61065.0
2016-01-22 15:00:00,49.84,49.88,49.78,49.8,40093.0,43.4924,43.5273,43.4401,43.4575,40093.0
2016-01-22 15:05:00,49.79,49.79,49.67,49.68,45250.0,43.4488,43.4488,43.3441,43.3528,45250.0
2016-01-22 15:10:00,49.68,49.74,49.62,49.72,74611.0,43.3528,43.4052,43.3004,43.3877,74611.0
2016-01-22 15:15:00,49.71,49.74,49.59,49.59,151128.0,43.379,43.4052,43.2743,43.2743,151128.0
2016-01-22 15:20:00,49.6,49.61,49.53,49.54,123290.0,43.283,43.2917,43.2219,43.2306,123290.0
2016-01-22 15:25:00,49.54,49.59,49.5,49.54,142597.0,43.2306,43.2743,43.1957,43.2306,142597.0
2016-01-22 15:30:00,49.54,49.55,49.44,49.45,165138.0,43.2306,43.2394,43.1434,43.1521,165138.0
2016-01-22 15:35:00,49.46,49.5,49.39,49.47,162599.0,43.1608,43.1957,43.0997,43.1696,162599.0
2016-01-22 15:40:00,49.47,49.57,49.44,49.57,121959.0,43.1696,43.2568,43.1434,43.2568,121959.0
2016-01-22 15:45:00,49.57,49.61,49.55,49.6,122099.0,43.2568,43.2917,43.2394,43.283,122099.0
2016-01-22 15:50:00,49.61,49.62,49.55,49.58,136448.0,43.2917,43.3004,43.2394,43.2655,136448.0
2016-01-22 15:55:00,49.58,49.59,49.49,49.57,196479.0,43.2655,43.2743,43.187,43.2568,196479.0
2016-01-25 09:30:00,49.55,49.63,49.41,49.47,106955.0,43.2394,43.3092,43.1172,43.1696,106955.0
2016-01-25 09:35:00,49.47,49.74,49.43,49.74,76089.0,43.1696,43.4052,43.1346,43.4052,76089.0
2016-01-25 09:40:00,49.72,49.77,49.61,49.61,41606.0,43.3877,43.4313,43.2917,43.2917,41606.0
2016-01-25 09:45:00,49.6,49.61,49.5,49.5,48402.0,43.283,43.2917,43.1957,43.1957,48402.0
2016-01-25 09:50:00,49.5,49.8,49.5,49.77,30151.0,43.1957,43.4575,43.1957,43.4313,30151.0
2016-01-25 09:55:00,49.77,49.78,49.5,49.54,50581.0,43.4313,43.4401,43.1957,43.2306,50581.0
2016-01-25 10:00:00,49.53,49.63,49.47,49.61,52448.0,43.2219,43.3092,43.1696,43.2917,52448.0
2016-01-25 10:05:00,49.61,49.66,49.54,49.54,47381.0,43.2917,43.3354,43.2306,43.2306,47381.0
2016-01-25 10:10:00,49.53,49.55,49.42,49.42,40391.0,43.2219,43.2394,43.1259,43.1259,40391.0
2016-01-25 10:15:00,49.4,49.51,49.38,49.42,40649.0,43.1085,43.2045,43.091,43.1259,40649.0
2016-01-25 10:20:00,49.42,49.45,49.32,49.44,49194.0,43.1259,43.1521,43.0387,43.1434,49194.0
2016-01-25 10:25:00,49.45,49.5,49.4,49.44,48982.0,43.1521,43.1957,43.1085,43.1434,48982.0
2016-01-25 10:30:00,49.44,49.49,49.35,49.4,41827.0,43.1434,43.187,43.0648,43.1085,41827.0
2016-01-25 10:35:00,49.39,49.39,49.25,49.26,34187.0,43.0997,43.0997,42.9776,42.9863,34187.0
2016-01-25 10:40:00,49.27,49.3,49.17,49.22,44627.0,42.995,43.0212,42.9078,42.9514,44627.0
2016-01-25 10:45:00,49.21,49.26,49.16,49.16,27775.0,42.9427,42.9863,42.899,42.899,27775.0
2016-01-25 10:50:00,49.15,49.18,49.04,49.12,33186.0,42.8903,42.9165,42.7943,42.8641,33186.0
2016-01-25 10:55:00,49.11,49.23,49.1,49.16,25920.0,42.8554,42.9601,42.8467,42.899,25920.0
2016-01-25 11:00:00,49.16,49.19,49.09,49.18,28340.0,42.899,42.9252,42.8379,42.9165,28340.0
2016-01-25 11:05:00,49.19,49.22,49.15,49.17,44365.0,42.9252,42.9514,42.8903,42.9078,44365.0
2016-01-25 11:10:00,49.16,49.24,49.14,49.16,60802.0,42.899,42.9688,42.8816,42.899,60802.0
2016-01-25 11:15:00,49.15,49.26,49.15,49.22,47384.0,42.8903,42.9863,42.8903,42.9514,47384.0
2016-01-25 11:20:00,49.22,49.3,49.21,49.3,28780.0,42.9514,43.0212,42.9427,43.0212,28780.0
2016-01-25 11:25:00,49.31,49.4,49.27,49.37,45538.0,43.0299,43.1085,42.995,43.0823,45538.0
2016-01-25 11:30:00,49.36,49.38,49.31,49.37,37336.0,43.0736,43.091,43.0299,43.0823,37336.0
2016-01-25 11:35:00,49.36,49.4,49.2,49.21,25458.0,43.0736,43.1085,42.9339,42.9427,25458.0
2016-01-25 11:40:00,49.22,49.3,49.14,49.14,25121.0,42.9514,43.0212,42.8816,42.8816,25121.0
2016-01-25 11:45:00,49.16,49.24,49.14,49.23,28584.0,42.899,42.9688,42.8816,42.9601,28584.0
2016-01-25 11:50:00,49.24,49.32,49.24,49.28,24575.0,42.9688,43.0387,42.9688,43.0038,24575.0
2016-01-25 11:55:00,49.27,49.28,49.12,49.12,33455.0,42.995,43.0038,42.8641,42.8641,33455.0
2016-01-25 12:00:00,49.13,49.18,49.09,49.09,40503.0,42.8729,42.9165,42.8379,42.8379,40503.0
2016-01-25 12:05:00,49.1,49.11,49.02,49.04,62248.0,42.8467,42.8554,42.7769,42.7943,62248.0
2016-01-25 12:10:00,49.04,49.04,48.98,49.01,68225.0,42.7943,42.7943,42.742,42.7681,68225.0
2016-01-25 12:15:00,49.01,49.18,49.0,49.18,30654.0,42.7681,42.9165,42.7594,42.9165,30654.0
2016-01-25 12:20:00,49.18,49.2,49.15,49.16,29190.0,42.9165,42.9339,42.8903,42.899,29190.0
2016-01-25 12:25:00,49.16,49.19,49.09,49.1,27997.0,42.899,42.9252,42.8379,42.8467,27997.0
2016-01-25 12:30:00,49.11,49.18,49.07,49.13,27338.0,42.8554,42.9165,42.8205,42.8729,27338.0
2016-01-25 12:35:00,49.12,49.19,49.12,49.18,25649.0,42.8641,42.9252,42.8641,42.9165,25649.0
2016-01-25 12:40:00,49.19,49.2,49.12,49.13,30986.0,42.9252,42.9339,42.8641,42.8729,30986.0
2016-01-25 12:45:00,49.14,49.16,49.09,49.16,15927.0,42.8816,42.899,42.8379,42.899,15927.0
2016-01-25 12:50:00,49.17,49.18,49.09,49.13,20841.0,42.9078,42.9165,42.8379,42.8729,20841.0
2016-01-25 12:55:00,49.13,49.23,49.1,49.2,17321.0,42.8729,42.9601,42.8467,42.9339,17321.0
2016-01-25 13:00:00,49.2,49.29,49.19,49.28,23979.0,42.9339,43.0125,42.9252,43.0038,23979.0
2016-01-25 13:05:00,49.29,49.31,49.22,49.27,28687.0,43.0125,43.0299,42.9514,42.995,28687.0
2016-01-25 13:10:00,49.26,49.28,49.18,49.26,28458.0,42.9863,43.0038,42.9165,42.9863,28458.0
2016-01-25 13:15:00,49.26,49.33,49.22,49.31,26861.0,42.9863,43.0474,42.9514,43.0299,26861.0
2016-01-25 13:20:00,49.3,49.39,49.29,49.32,30714.0,43.0212,43.0997,43.0125,43.0387,30714.0
2016-01-25 13:25:00,49.32,49.35,49.3,49.33,28991.0,43.0387,43.0648,43.0212,43.0474,28991.0
2016-01-25 13:30:00,49.33,49.37,49.27,49.28,21957.0,43.0474,43.0823,42.995,43.0038,21957.0
2016-01-25 13:35:00,49.27,49.3,49.24,49.25,33034.0,42.995,43.0212,42.9688,42.9776,33034.0
2016-01-25 13:40:00,49.25,49.33,49.24,49.25,39214.0,42.9776,43.0474,42.9688,42.9776,39214.0
2016-01-25 13:45:00,49.25,49.28,49.11,49.12,20124.0,42.9776,43.0038,42.8554,42.8641,20124.0
2016-01-25 13:50:00,49.12,49.12,48.99,49.0,52292.0,42.8641,42.8641,42.7507,42.7594,52292.0
2016-01-25 13:55:00,49.0,49.05,48.97,49.01,44984.0,42.7594,42.803,42.7332,42.7681,44984.0
2016-01-25 14:00:00,49.01,49.05,48.99,49.02,48409.0,42.7681,42.803,42.7507,42.7769,48409.0
2016-01-25 14:05:00,49.02,49.09,49.01,49.04,37929.0,42.7769,42.8379,42.7681,42.7943,37929.0
2016-01-25 14:10:00,49.04,49.07,48.98,49.01,68915.0,42.7943,42.8205,42.742,42.7681,68915.0
2016-01-25 14:15:00,49.0,49.08,49.0,49.06,51874.0,42.7594,42.8292,42.7594,42.8118,51874.0
2016-01-25 14:20:00,49.06,49.07,49.01,49.02,51138.0,42.8118,42.8205,42.7681,42.7769,51138.0
2016-01-25 14:25:00,49.03,49.09,48.97,49.09,61845.0,42.7856,42.8379,42.7332,42.8379,61845.0
2016-01-25 14:30:00,49.08,49.16,49.05,49.16,52883.0,42.8292,42.899,42.803,42.899,52883.0
2016-01-25 14:35:00,49.16,49.19,49.11,49.14,61527.0,42.899,42.9252,42.8554,42.8816,61527.0
2016-01-25 14:40:00,49.14,49.14,49.02,49.02,49840.0,42.8816,42.8816,42.7769,42.7769,49840.0
2016-01-25 14:45:00,49.01,49.04,48.98,48.99,39533.0,42.7681,42.7943,42.742,42.7507,39533.0
2016-01-25 14:50:00,48.98,49.03,48.96,49.02,54130.0,42.742,42.7856,42.7245,42.7769,54130.0
2016-01-25 14:55:00,49.02,49.08,49.01,49.08,51746.0,42.7769,42.8292,42.7681,42.8292,51746.0
2016-01-25 15:00:00,49.08,49.18,49.07,49.14,87256.0,42.8292,42.9165,42.8205,42.8816,87256.0
2016-01-25 15:05:00,49.14,49.15,49.01,49.01,53387.0,42.8816,42.8903,42.7681,42.7681,53387.0
2016-01-25 15:10:00,49.01,49.02,48.94,48.95,74977.0,42.7681,42.7769,42.7071,42.7158,74977.0
2016-01-25 15:15:00,48.95,48.96,48.82,48.91,63791.0,42.7158,42.7245,42.6023,42.6809,63791.0
2016-01-25 15:20:00,48.9,48.9,48.75,48.76,61372.0,42.6721,42.6721,42.5413,42.55,61372.0
2016-01-25 15:25:00,48.75,48.91,48.75,48.81,99743.0,42.5413,42.6809,42.5413,42.5936,99743.0
2016-01-25 15:30:00,48.82,48.88,48.78,48.79,59871.0,42.6023,42.6547,42.5674,42.5762,59871.0
2016-01-25 15:35:00,48.79,48.8,48.7,48.75,77945.0,42.5762,42.5849,42.4976,42.5413,77945.0
2016-01-25 15:40:00,48.75,48.8,48.71,48.71,120391.0,42.5413,42.5849,42.5063,42.5063,120391.0
2016-01-25 15:45:00,48.7,48.8,48.68,48.78,101947.0,42.4976,42.5849,42.4802,42.5674,101947.0
2016-01-25 15:50:00,48.79,48.83,48.71,48.79,127108.0,42.5762,42.6111,42.5063,42.5762,127108.0
2016-01-25 15:55:00,48.78,48.82,48.71,48.8,319736.0,42.5674,42.6023,42.5063,42.5849,319736.0
2016-01-26 09:30:00,49.22,49.34,48.97,49.12,118637.0,42.9514,43.0561,42.7332,42.8641,118637.0
2016-01-26 09:35:00,49.11,49.28,49.08,49.13,70253.0,42.8554,43.0038,42.8292,42.8729,70253.0
2016-01-26 09:40:00,49.14,49.2,48.99,49.07,75574.0,42.8816,42.9339,42.7507,42.8205,75574.0
2016-01-26 09:45:00,49.07,49.08,48.91,48.92,76794.0,42.8205,42.8292,42.6809,42.6896,76794.0
2016-01-26 09:50:00,48.92,49.03,48.87,48.95,89195.0,42.6896,42.7856,42.646,42.7158,89195.0
2016-01-26 09:55:00,48.96,48.96,48.85,48.89,68124.0,42.7245,42.7245,42.6285,42.6634,68124.0
2016-01-26 10:00:00,48.9,49.12,48.89,49.08,91685.0,42.6721,42.8641,42.6634,42.8292,91685.0
2016-01-26 10:05:00,49.08,49.15,49.01,49.07,53808.0,42.8292,42.8903,42.7681,42.8205,53808.0
2016-01-26 10:10:00,49.07,49.14,48.97,49.0,83564.0,42.8205,42.8816,42.7332,42.7594,83564.0
2016-01-26 10:15:00,48.99,49.01,48.94,49.0,91520.0,42.7507,42.7681,42.7071,42.7594,91520.0
2016-01-26 10:20:00,49.0,49.05,48.96,49.01,45863.0,42.7594,42.803,42.7245,42.7681,45863.0
2016-01-26 10:25:00,49.01,49.16,48.99,49.0,56324.0,42.7681,42.899,42.7507,42.7594,56324.0
2016-01-26 10:30:00,49.0,49.08,48.98,48.98,37549.0,42.7594,42.8292,42.742,42.742,37549.0
2016-01-26 10:35:00,48.98,49.03,48.96,49.02,79467.0,42.742,42.7856,42.7245,42.7769,79467.0
2016-01-26 10:40:00,49.02,49.16,49.01,49.11,46883.0,42.7769,42.899,42.7681,42.8554,46883.0
2016-01-26 10:45:00,49.11,49.12,49.06,49.07,26215.0,42.8554,42.8641,42.8118,42.8205,26215.0
2016-01-26 10:50:00,49.07,49.09,49.01,49.03,30249.0,42.8205,42.8379,42.7681,42.7856,30249.0
2016-01-26 10:55:00,49.03,49.11,48.99,49.1,52174.0,42.7856,42.8554,42.7507,42.8467,52174.0
2016-01-26 11:00:00,49.09,49.12,49.07,49.09,53105.0,42.8379,42.8641,42.8205,42.8379,53105.0
2016-01-26 11:05:00,49.1,49.12,48.99,49.04,67989.0,42.8467,42.8641,42.7507,42.7943,67989.0
2016-01-26 11:10:00,49.04,49.12,49.03,49.11,27839.0,42.7943,42.8641,42.7856,42.8554,27839.0
2016-01-26 11:15:00,49.1,49.1,49.04,49.08,48376.0,42.8467,42.8467,42.7943,42.8292,48376.0
2016-01-26 11:20:00,49.08,49.08,48.96,49.03,76358.0,42.8292,42.8292,42.7245,42.7856,76358.0
2016-01-26 11:25:00,49.03,49.08,48.95,49.08,50491.0,42.7856,42.8292,42.7158,42.8292,50491.0
2016-01-26 11:30:00,49.08,49.13,48.99,49.07,81673.0,42.8292,42.8729,42.7507,42.8205,81673.0
2016-01-26 11:35:00,49.06,49.17,49.04,49.17,53622.0,42.8118,42.9078,42.7943,42.9078,53622.0
2016-01-26 11:40:00,49.17,49.26,49.17,49.2,57392.0,42.9078,42.9863,42.9078,42.9339,57392.0
2016-01-26 11:45:00,49.19,49.21,49.16,49.19,71181.0,42.9252,42.9427,42.899,42.9252,71181.0
2016-01-26 11:50:00,49.2,49.33,49.2,49.33,73339.0,42.9339,43.0474,42.9339,43.0474,73339.0
2016-01-26 11:55:00,49.34,49.41,49.32,49.38,39297.0,43.0561,43.1172,43.0387,43.091,39297.0
2016-01-26 12:00:00,49.38,49.4,49.32,49.36,38622.0,43.091,43.1085,43.0387,43.0736,38622.0
2016-01-26 12:05:00,49.35,49.42,49.35,49.38,30383.0,43.0648,43.1259,43.0648,43.091,30383.0
2016-01-26 12:10:00,49.39,49.53,49.39,49.48,52352.0,43.0997,43.2219,43.0997,43.1783,52352.0
2016-01-26 12:15:00,49.48,49.54,49.45,49.46,61030.0,43.1783,43.2306,43.1521,43.1608,61030.0
2016-01-26 12:20:00,49.46,49.47,49.4,49.4,54401.0,43.1608,43.1696,43.1085,43.1085,54401.0
2016-01-26 12:25:00,49.4,49.47,49.4,49.43,28526.0,43.1085,43.1696,43.1085,43.1346,28526.0
2016-01-26 12:30:00,49.42,49.49,49.42,49.46,50477.0,43.1259,43.187,43.1259,43.1608,50477.0
2016-01-26 12:35:00,49.46,49.53,49.45,49.52,29128.0,43.1608,43.2219,43.1521,43.2132,29128.0
2016-01-26 12:40:00,49.52,49.58,49.52,49.56,27287.0,43.2132,43.2655,43.2132,43.2481,27287.0
2016-01-26 12:45:00,49.57,49.57,49.45,49.46,49100.0,43.2568,43.2568,43.1521,43.1608,49100.0
2016-01-26 12:50:00,49.47,49.57,49.47,49.57,34975.0,43.1696,43.2568,43.1696,43.2568,34975.0
2016-01-26 12:55:00,49.57,49.65,49.56,49.62,33781.0,43.2568,43.3266,43.2481,43.3004,33781.0
2016-01-26 13:00:00,49.62,49.75,49.62,49.74,31411.0,43.3004,43.4139,43.3004,43.4052,31411.0
2016-01-26 13:05:00,49.74,49.74,49.64,49.65,38796.0,43.4052,43.4052,43.3179,43.3266,38796.0
2016-01-26 13:10:00,49.65,49.73,49.64,49.71,39005.0,43.3266,43.3964,43.3179,43.379,39005.0
2016-01-26 13:15:00,49.71,49.84,49.71,49.84,38602.0,43.379,43.4924,43.379,43.4924,38602.0
2016-01-26 13:20:00,49.85,49.91,49.82,49.91,43509.0,43.5012,43.5535,43.475,43.5535,43509.0
2016-01-26 13:25:00,49.91,49.94,49.86,49.9,36547.0,43.5535,43.5797,43.5099,43.5448,36547.0
2016-01-26 13:30:00,49.91,49.92,49.8,49.82,60504.0,43.5535,43.5622,43.4575,43.475,60504.0
2016-01-26 13:35:00,49.82,49.84,49.76,49.79,33844.0,43.475,43.4924,43.4226,43.4488,33844.0
2016-01-26 13:40:00,49.79,49.83,49.79,49.82,34029.0,43.4488,43.4837,43.4488,43.475,34029.0
2016-01-26 13:45:00,49.81,49.93,49.8,49.93,31740.0,43.4663,43.571,43.4575,43.571,31740.0
2016-01-26 13:50:00,49.93,49.97,49.93,49.95,45461.0,43.571,43.6059,43.571,43.5884,45461.0
2016-01-26 13:55:00,49.96,49.98,49.9,49.9,36176.0,43.5971,43.6146,43.5448,43.5448,36176.0
2016-01-26 14:00:00,49.89,49.93,49.84,49.84,52489.0,43.5361,43.571,43.4924,43.4924,52489.0
2016-01-26 14:05:00,49.85,49.96,49.85,49.92,55826.0,43.5012,43.5971,43.5012,43.5622,55826.0
2016-01-26 14:10:00,49.93,49.96,49.89,49.91,37005.0,43.571,43.5971,43.5361,43.5535,37005.0
2016-01-26 14:15:00,49.91,50.04,49.91,50.01,41223.0,43.5535,43.667,43.5535,43.6408,41223.0
2016-01-26 14:20:00,50.01,50.07,50.0,50.07,38199.0,43.6408,43.6931,43.6321,43.6931,38199.0
2016-01-26 14:25:00,50.06,50.07,49.89,49.9,54153.0,43.6844,43.6931,43.5361,43.5448,54153.0
2016-01-26 14:30:00,49.9,49.93,49.84,49.86,36933.0,43.5448,43.571,43.4924,43.5099,36933.0
2016-01-26 14:35:00,49.85,49.91,49.77,49.9,44281.0,43.5012,43.5535,43.4313,43.5448,44281.0
2016-01-26 14:40:00,49.91,50.01,49.9,50.01,38510.0,43.5535,43.6408,43.5448,43.6408,38510.0
2016-01-26 14:45:00,50.01,50.02,49.92,49.95,43124.0,43.6408,43.6495,43.5622,43.5884,43124.0
2016-01-26 14:50:00,49.94,50.02,49.94,50.01,72940.0,43.5797,43.6495,43.5797,43.6408,72940.0
2016-01-26 14:55:00,50.01,50.02,49.95,49.96,47502.0,43.6408,43.6495,43.5884,43.5971,47502.0
2016-01-26 15:00:00,49.95,49.97,49.83,49.83,58187.0,43.5884,43.6059,43.4837,43.4837,58187.0
2016-01-26 15:05:00,49.83,49.94,49.79,49.9,76381.0,43.4837,43.5797,43.4488,43.5448,76381.0
2016-01-26 15:10:00,49.9,49.95,49.88,49.95,54963.0,43.5448,43.5884,43.5273,43.5884,54963.0
2016-01-26 15:15:00,49.96,50.0,49.89,49.89,67848.0,43.5971,43.6321,43.5361,43.5361,67848.0
2016-01-26 15:20:00,49.89,49.92,49.87,49.88,48292.0,43.5361,43.5622,43.5186,43.5273,48292.0
2016-01-26 15:25:00,49.88,49.88,49.8,49.86,83408.0,43.5273,43.5273,43.4575,43.5099,83408.0
2016-01-26 15:30:00,49.86,49.87,49.8,49.8,81617.0,43.5099,43.5186,43.4575,43.4575,81617.0
2016-01-26 15:35:00,49.81,49.84,49.74,49.82,83205.0,43.4663,43.4924,43.4052,43.475,83205.0
2016-01-26 15:40:00,49.82,49.99,49.82,49.97,113446.0,43.475,43.6233,43.475,43.6059,113446.0
2016-01-26 15:45:00,49.98,49.99,49.85,49.9,86735.0,43.6146,43.6233,43.5012,43.5448,86735.0
2016-01-26 15:50:00,49.89,49.9,49.81,49.84,122811.0,43.5361,43.5448,43.4663,43.4924,122811.0
2016-01-26 15:55:00,49.84,49.88,49.77,49.83,448366.0,43.4924,43.5273,43.4313,43.4837,448366.0
2016-01-27 09:30:00,50.47,50.57,50.3,50.41,132395.0,44.0422,44.1295,43.8938,43.9898,132395.0
2016-01-27 09:35:00,50.42,50.45,49.96,50.02,119611.0,43.9986,44.0247,43.5971,43.6495,119611.0
2016-01-27 09:40:00,50.04,50.1,49.85,49.92,141781.0,43.667,43.7193,43.5012,43.5622,141781.0
2016-01-27 09:45:00,49.92,49.97,49.83,49.85,54955.0,43.5622,43.6059,43.4837,43.5012,54955.0
2016-01-27 09:50:00,49.83,49.99,49.76,49.95,67770.0,43.4837,43.6233,43.4226,43.5884,67770.0
2016-01-27 09:55:00,49.94,49.97,49.81,49.93,31291.0,43.5797,43.6059,43.4663,43.571,31291.0
2016-01-27 10:00:00,49.92,49.99,49.63,49.63,42147.0,43.5622,43.6233,43.3092,43.3092,42147.0
2016-01-27 10:05:00,49.61,49.7,49.54,49.69,59979.0,43.2917,43.3703,43.2306,43.3615,59979.0
2016-01-27 10:10:00,49.68,49.72,49.52,49.58,46810.0,43.3528,43.3877,43.2132,43.2655,46810.0
2016-01-27 10:15:00,49.56,49.67,49.5,49.54,57470.0,43.2481,43.3441,43.1957,43.2306,57470.0
2016-01-27 10:20:00,49.54,49.69,49.51,49.65,53408.0,43.2306,43.3615,43.2045,43.3266,53408.0
2016-01-27 10:25:00,49.65,49.67,49.57,49.58,45027.0,43.3266,43.3441,43.2568,43.2655,45027.0
2016-01-27 10:30:00,49.58,49.66,49.44,49.46,109707.0,43.2655,43.3354,43.1434,43.1608,109707.0
2016-01-27 10:35:00,49.46,49.49,49.4,49.48,141607.0,43.1608,43.187,43.1085,43.1783,141607.0
2016-01-27 10:40:00,49.49,49.49,49.33,49.4,54005.0,43.187,43.187,43.0474,43.1085,54005.0
2016-01-27 10:45:00,49.39,49.46,49.36,49.39,32797.0,43.0997,43.1608,43.0736,43.0997,32797.0
2016-01-27 10:50:00,49.38,49.42,49.27,49.3,32938.0,43.091,43.1259,42.995,43.0212,32938.0
2016-01-27 10:55:00,49.3,49.39,49.22,49.39,32033.0,43.0212,43.0997,42.9514,43.0997,32033.0
2016-01-27 11:00:00,49.39,49.47,49.36,49.47,45127.0,43.0997,43.1696,43.0736,43.1696,45127.0
2016-01-27 11:05:00,49.48,49.48,49.4,49.41,26761.0,43.1783,43.1783,43.1085,43.1172,26761.0
2016-01-27 11:10:00,49.4,49.41,49.34,49.38,28855.0,43.1085,43.1172,43.0561,43.091,28855.0
2016-01-27 11:15:00,49.38,49.48,49.31,49.42,54410.0,43.091,43.1783,43.0299,43.1259,54410.0
2016-01-27 11:20:00,49.43,49.43,49.37,49.38,46576.0,43.1346,43.1346,43.0823,43.091,46576.0
2016-01-27 11:25:00,49.37,49.44,49.3,49.44,31651.0,43.0823,43.1434,43.0212,43.1434,31651.0
2016-01-27 11:30:00,49.44,49.49,49.37,49.49,49378.0,43.1434,43.187,43.0823,43.187,49378.0
2016-01-27 11:35:00,49.5,49.52,49.45,49.48,73456.0,43.1957,43.2132,43.1521,43.1783,73456.0
2016-01-27 11:40:00,49.47,49.51,49.42,49.51,24930.0,43.1696,43.2045,43.1259,43.2045,24930.0
2016-01-27 11:45:00,49.5,49.54,49.41,49.41,35904.0,43.1957,43.2306,43.1172,43.1172,35904.0
2016-01-27 11:50:00,49.41,49.43,49.33,49.34,46753.0,43.1172,43.1346,43.0474,43.0561,46753.0
2016-01-27 11:55:00,49.34,49.36,49.27,49.34,44846.0,43.0561,43.0736,42.995,43.0561,44846.0
2016-01-27 12:00:00,49.35,49.48,49.32,49.44,52064.0,43.0648,43.1783,43.0387,43.1434,52064.0
2016-01-27 12:05:00,49.42,49.49,49.4,49.41,26257.0,43.1259,43.187,43.1085,43.1172,26257.0
2016-01-27 12:10:00,49.41,49.51,49.41,49.49,35404.0,43.1172,43.2045,43.1172,43.187,35404.0
2016-01-27 12:15:00,49.49,49.53,49.45,49.48,40962.0,43.187,43.2219,43.1521,43.1783,40962.0
2016-01-27 12:20:00,49.48,49.49,49.42,49.47,37580.0,43.1783,43.187,43.1259,43.1696,37580.0
2016-01-27 12:25:00,49.45,49.51,49.42,49.47,32835.0,43.1521,43.2045,43.1259,43.1696,32835.0
2016-01-27 12:30:00,49.48,49.5,49.39,49.4,29909.0,43.1783,43.1957,43.0997,43.1085,29909.0
2016-01-27 12:35:00,49.4,49.49,49.4,49.45,47874.0,43.1085,43.187,43.1085,43.1521,47874.0
2016-01-27 12:40:00,49.46,49.51,49.43,49.46,36135.0,43.1608,43.2045,43.1346,43.1608,36135.0
2016-01-27 12:45:00,49.46,49.49,49.41,49.49,23971.0,43.1608,43.187,43.1172,43.187,23971.0
2016-01-27 12:50:00,49.49,49.51,49.43,49.5,22768.0,43.187,43.2045,43.1346,43.1957,22768.0
2016-01-27 12:55:00,49.5,49.53,49.41,49.42,24565.0,43.1957,43.2219,43.1172,43.1259,24565.0
2016-01-27 13:00:00,49.41,49.44,49.37,49.43,21587.0,43.1172,43.1434,43.0823,43.1346,21587.0
2016-01-27 13:05:00,49.43,49.44,49.38,49.44,28557.0,43.1346,43.1434,43.091,43.1434,28557.0
2016-01-27 13:10:00,49.44,49.48,49.29,49.29,47292.0,43.1434,43.1783,43.0125,43.0125,47292.0
2016-01-27 13:15:00,49.28,49.3,49.23,49.3,28839.0,43.0038,43.0212,42.9601,43.0212,28839.0
2016-01-27 13:20:00,49.31,49.32,49.01,49.1,189689.0,43.0299,43.0387,42.7681,42.8467,189689.0
2016-01-27 13:25:00,49.09,49.09,48.95,48.98,99958.0,42.8379,42.8379,42.7158,42.742,99958.0
2016-01-27 13:30:00,48.98,49.07,48.95,49.06,118336.0,42.742,42.8205,42.7158,42.8118,118336.0
2016-01-27 13:35:00,49.05,49.06,48.98,48.98,44374.0,42.803,42.8118,42.742,42.742,44374.0
2016-01-27 13:40:00,48.99,49.0,48.81,48.82,69284.0,42.7507,42.7594,42.5936,42.6023,69284.0
2016-01-27 13:45:00,48.83,48.86,48.67,48.83,120934.0,42.6111,42.6372,42.4714,42.6111,120934.0
2016-01-27 13:50:00,48.84,48.86,48.71,48.72,41292.0,42.6198,42.6372,42.5063,42.5151,41292.0
2016-01-27 13:55:00,48.72,48.76,48.68,48.68,85053.0,42.5151,42.55,42.4802,42.4802,85053.0
2016-01-27 14:00:00,48.71,48.97,48.66,48.75,67700.0,42.5063,42.7332,42.4627,42.5413,67700.0
2016-01-27 14:05:00,48.79,48.83,48.44,48.46,72187.0,42.5762,42.6111,42.2707,42.2882,72187.0
2016-01-27 14:10:00,48.45,48.54,48.35,48.44,83446.0,42.2795,42.358,42.1922,42.2707,83446.0
2016-01-27 14:15:00,48.45,48.68,48.43,48.68,53299.0,42.2795,42.4802,42.262,42.4802,53299.0
2016-01-27 14:20:00,48.67,48.79,48.61,48.61,65041.0,42.4714,42.5762,42.4191,42.4191,65041.0
2016-01-27 14:25:00,48.6,48.75,48.59,48.68,55784.0,42.4104,42.5413,42.4016,42.4802,55784.0
2016-01-27 14:30:00,48.68,48.68,48.47,48.5,113691.0,42.4802,42.4802,42.2969,42.3231,113691.0
2016-01-27 14:35:00,48.49,48.55,48.28,48.3,72744.0,42.3144,42.3667,42.1311,42.1486,72744.0
2016-01-27 14:40:00,48.3,48.3,47.94,48.01,385388.0,42.1486,42.1486,41.8344,41.8955,385388.0
2016-01-27 14:45:00,48.01,48.11,47.97,48.0,122675.0,41.8955,41.9828,41.8606,41.8868,122675.0
2016-01-27 14:50:00,48.0,48.08,47.83,47.98,172288.0,41.8868,41.9566,41.7384,41.8693,172288.0
2016-01-27 14:55:00,47.97,48.06,47.93,48.02,261841.0,41.8606,41.9391,41.8257,41.9042,261841.0
2016-01-27 15:00:00,48.02,48.02,47.88,47.94,267063.0,41.9042,41.9042,41.7821,41.8344,267063.0
2016-01-27 15:05:00,47.93,47.94,47.8,47.9,177754.0,41.8257,41.8344,41.7122,41.7995,177754.0
2016-01-27 15:10:00,47.9,47.94,47.78,47.79,109788.0,41.7995,41.8344,41.6948,41.7035,109788.0
2016-01-27 15:15:00,47.8,47.89,47.76,47.82,101505.0,41.7122,41.7908,41.6773,41.7297,101505.0
2016-01-27 15:20:00,47.82,48.04,47.75,48.0,103177.0,41.7297,41.9217,41.6686,41.8868,103177.0
2016-01-27 15:25:00,48.0,48.06,47.91,47.96,130902.0,41.8868,41.9391,41.8082,41.8519,130902.0
2016-01-27 15:30:00,47.95,48.0,47.87,47.89,130364.0,41.8431,41.8868,41.7733,41.7908,130364.0
2016-01-27 15:35:00,47.9,48.03,47.86,47.86,150182.0,41.7995,41.9129,41.7646,41.7646,150182.0
2016-01-27 15:40:00,47.85,48.01,47.8,48.0,180459.0,41.7559,41.8955,41.7122,41.8868,180459.0
2016-01-27 15:45:00,48.01,48.1,47.92,48.05,177467.0,41.8955,41.974,41.817,41.9304,177467.0
2016-01-27 15:50:00,48.05,48.06,47.96,48.03,175570.0,41.9304,41.9391,41.8519,41.9129,175570.0
2016-01-27 15:55:00,48.03,48.06,47.94,48.05,312835.0,41.9129,41.9391,41.8344,41.9304,312835.0
2016-01-28 09:30:00,48.44,48.49,48.04,48.2,227364.0,42.2707,42.3144,41.9217,42.0613,227364.0
2016-01-28 09:35:00,48.19,48.2,47.88,47.95,268283.0,42.0526,42.0613,41.7821,41.8431,268283.0
2016-01-28 09:40:00,47.95,47.99,47.52,47.53,220940.0,41.8431,41.878,41.4679,41.4766,220940.0
2016-01-28 09:45:00,47.54,47.59,46.96,46.99,452814.0,41.4854,41.529,40.9792,41.0054,452814.0
2016-01-28 09:50:00,47.0,47.06,46.86,46.87,242652.0,41.0141,41.0665,40.892,40.9007,242652.0
2016-01-28 09:55:00,46.87,46.89,46.48,46.5,303509.0,40.9007,40.9181,40.5604,40.5778,303509.0
2016-01-28 10:00:00,46.5,46.58,46.36,46.45,376664.0,40.5778,40.6476,40.4556,40.5342,376664.0
2016-01-28 10:05:00,46.44,46.58,46.42,46.5,295988.0,40.5255,40.6476,40.508,40.5778,295988.0
2016-01-28 10:10:00,46.49,46.58,46.14,46.16,336561.0,40.5691,40.6476,40.2637,40.2811,336561.0
2016-01-28 10:15:00,46.16,46.33,45.84,45.93,331913.0,40.2811,40.4295,40.0019,40.0804,331913.0
2016-01-28 10:20:00,45.92,46.21,45.86,46.21,277313.0,40.0717,40.3247,40.0193,40.3247,277313.0
2016-01-28 10:25:00,46.2,46.32,45.96,45.99,244679.0,40.316,40.4207,40.1066,40.1328,244679.0
2016-01-28 10:30:00,45.99,46.05,45.88,46.0,363514.0,40.1328,40.1851,40.0368,40.1415,363514.0
2016-01-28 10:35:00,45.99,46.17,45.88,45.99,264622.0,40.1328,40.2898,40.0368,40.1328,264622.0
2016-01-28 10:40:00,46.0,46.42,46.0,46.18,246495.0,40.1415,40.508,40.1415,40.2986,246495.0
2016-01-28 10:45:00,46.19,46.19,45.81,45.88,208461.0,40.3073,40.3073,39.9757,40.0368,208461.0
2016-01-28 10:50:00,45.9,46.05,45.86,45.95,223451.0,40.0542,40.1851,40.0193,40.0979,223451.0
2016-01-28 10:55:00,45.95,46.24,45.93,46.24,232355.0,40.0979,40.3509,40.0804,40.3509,232355.0
2016-01-28 11:00:00,46.23,46.58,46.23,46.58,211340.0,40.3422,40.6476,40.3422,40.6476,211340.0
2016-01-28 11:05:00,46.57,46.81,46.57,46.8,325504.0,40.6389,40.8483,40.6389,40.8396,325504.0
2016-01-28 11:10:00,46.8,46.9,46.66,46.68,96983.0,40.8396,40.9269,40.7174,40.7349,96983.0
2016-01-28 11:15:00,46.69,46.85,46.68,46.79,66242.0,40.7436,40.8832,40.7349,40.8309,66242.0
2016-01-28 11:20:00,46.8,46.98,46.8,46.96,180858.0,40.8396,40.9967,40.8396,40.9792,180858.0
2016-01-28 11:25:00,46.96,46.98,46.81,46.85,135143.0,40.9792,40.9967,40.8483,40.8832,135143.0
2016-01-28 11:30:00,46.83,46.87,46.65,46.69,99997.0,40.8658,40.9007,40.7087,40.7436,99997.0
2016-01-28 11:35:00,46.71,46.75,46.64,46.66,118990.0,40.7611,40.796,40.7,40.7174,118990.0
2016-01-28 11:40:00,46.65,46.73,46.59,46.64,56117.0,40.7087,40.7785,40.6563,40.7,56117.0
2016-01-28 11:45:00,46.64,46.66,46.48,46.53,36455.0,40.7,40.7174,40.5604,40.604,36455.0
2016-01-28 11:50:00,46.54,46.58,46.41,46.42,80056.0,40.6127,40.6476,40.4993,40.508,80056.0
2016-01-28 11:55:00,46.42,46.46,46.32,46.32,55839.0,40.508,40.5429,40.4207,40.4207,55839.0
2016-01-28 12:00:00,46.34,46.54,46.31,46.54,53348.0,40.4382,40.6127,40.412,40.6127,53348.0
2016-01-28 12:05:00,46.52,46.57,46.39,46.4,96976.0,40.5953,40.6389,40.4818,40.4905,96976.0
2016-01-28 12:10:00,46.4,46.52,46.27,46.44,72501.0,40.4905,40.5953,40.3771,40.5255,72501.0
2016-01-28 12:15:00,46.44,46.47,46.35,46.43,62760.0,40.5255,40.5516,40.4469,40.5167,62760.0
2016-01-28 12:20:00,46.43,46.79,46.43,46.79,40354.0,40.5167,40.8309,40.5167,40.8309,40354.0
2016-01-28 12:25:00,46.78,46.8,46.67,46.75,51731.0,40.8221,40.8396,40.7262,40.796,51731.0
2016-01-28 12:30:00,46.75,47.0,46.67,47.0,83517.0,40.796,41.0141,40.7262,41.0141,83517.0
2016-01-28 12:35:00,46.99,47.06,46.94,46.95,88967.0,41.0054,41.0665,40.9618,40.9705,88967.0
2016-01-28 12:40:00,46.95,47.04,46.94,46.98,84985.0,40.9705,41.049,40.9618,40.9967,84985.0
2016-01-28 12:45:00,46.99,47.01,46.8,46.81,126640.0,41.0054,41.0229,40.8396,40.8483,126640.0
2016-01-28 12:50:00,46.81,46.88,46.76,46.82,47967.0,40.8483,40.9094,40.8047,40.8571,47967.0
2016-01-28 12:55:00,46.81,46.87,46.78,46.84,44922.0,40.8483,40.9007,40.8221,40.8745,44922.0
2016-01-28 13:00:00,46.84,46.93,46.79,46.89,79578.0,40.8745,40.953,40.8309,40.9181,79578.0
2016-01-28 13:05:00,46.9,46.99,46.83,46.98,77567.0,40.9269,41.0054,40.8658,40.9967,77567.0
2016-01-28 13:10:00,46.98,47.01,46.93,46.98,91620.0,40.9967,41.0229,40.953,40.9967,91620.0
2016-01-28 13:15:00,46.98,46.98,46.69,46.72,59486.0,40.9967,40.9967,40.7436,40.7698,59486.0
2016-01-28 13:20:00,46.73,46.81,46.71,46.81,110405.0,40.7785,40.8483,40.7611,40.8483,110405.0
2016-01-28 13:25:00,46.81,46.95,46.78,46.95,46092.0,40.8483,40.9705,40.8221,40.9705,46092.0
2016-01-28 13:30:00,46.95,46.99,46.84,46.84,71561.0,40.9705,41.0054,40.8745,40.8745,71561.0
2016-01-28 13:35:00,46.84,46.86,46.77,46.84,93256.0,40.8745,40.892,40.8134,40.8745,93256.0
2016-01-28 13:40:00,46.84,46.87,46.74,46.82,49081.0,40.8745,40.9007,40.7872,40.8571,49081.0
2016-01-28 13:45:00,46.81,46.86,46.73,46.85,64921.0,40.8483,40.892,40.7785,40.8832,64921.0
2016-01-28 13:50:00,46.85,46.86,46.74,46.86,41464.0,40.8832,40.892,40.7872,40.892,41464.0
2016-01-28 13:55:00,46.86,46.92,46.69,46.69,69859.0,40.892,40.9443,40.7436,40.7436,69859.0
2016-01-28 14:00:00,46.68,46.96,46.68,46.94,60955.0,40.7349,40.9792,40.7349,40.9618,60955.0
2016-01-28 14:05:00,46.94,46.99,46.87,46.95,100437.0,40.9618,41.0054,40.9007,40.9705,100437.0
2016-01-28 14:10:00,46.95,46.96,46.83,46.86,50274.0,40.9705,40.9792,40.8658,40.892,50274.0
2016-01-28 14:15:00,46.84,46.95,46.75,46.76,68658.0,40.8745,40.9705,40.796,40.8047,68658.0
2016-01-28 14:20:00,46.78,46.96,46.78,46.9,58166.0,40.8221,40.9792,40.8221,40.9269,58166.0
2016-01-28 14:25:00,46.9,46.98,46.87,46.93,74950.0,40.9269,40.9967,40.9007,40.953,74950.0
2016-01-28 14:30:00,46.93,47.0,46.88,46.99,105674.0,40.953,41.0141,40.9094,41.0054,105674.0
2016-01-28 14:35:00,46.99,47.0,46.94,46.94,98117.0,41.0054,41.0141,40.9618,40.9618,98117.0
2016-01-28 14:40:00,46.93,47.01,46.83,46.91,57015.0,40.953,41.0229,40.8658,40.9356,57015.0
2016-01-28 14:45:00,46.92,46.96,46.77,46.79,85793.0,40.9443,40.9792,40.8134,40.8309,85793.0
2016-01-28 14:50:00,46.79,46.9,46.78,46.87,97973.0,40.8309,40.9269,40.8221,40.9007,97973.0
2016-01-28 14:55:00,46.88,46.9,46.82,46.89,78817.0,40.9094,40.9269,40.8571,40.9181,78817.0
2016-01-28 15:00:00,46.89,46.95,46.85,46.85,83137.0,40.9181,40.9705,40.8832,40.8832,83137.0
2016-01-28 15:05:00,46.85,46.95,46.84,46.95,75992.0,40.8832,40.9705,40.8745,40.9705,75992.0
2016-01-28 15:10:00,46.96,47.01,46.92,46.97,111726.0,40.9792,41.0229,40.9443,40.988,111726.0
2016-01-28 15:15:00,46.98,47.01,46.94,47.01,103419.0,40.9967,41.0229,40.9618,41.0229,103419.0
2016-01-28 15:20:00,47.01,47.03,46.96,47.01,147129.0,41.0229,41.0403,40.9792,41.0229,147129.0
2016-01-28 15:25:00,47.0,47.09,46.98,47.0,189608.0,41.0141,41.0927,40.9967,41.0141,189608.0
2016-01-28 15:30:00,46.99,47.01,46.88,46.91,263344.0,41.0054,41.0229,40.9094,40.9356,263344.0
2016-01-28 15:35:00,46.93,46.99,46.92,46.93,225844.0,40.953,41.0054,40.9443,40.953,225844.0
2016-01-28 15:40:00,46.93,46.96,46.81,46.82,211405.0,40.953,40.9792,40.8483,40.8571,211405.0
2016-01-28 15:45:00,46.8,46.86,46.75,46.82,172958.0,40.8396,40.892,40.796,40.8571,172958.0
2016-01-28 15:50:00,46.82,46.86,46.77,46.8,186601.0,40.8571,40.892,40.8134,40.8396,186601.0
2016-01-28 15:55:00,46.79,46.89,46.78,46.84,317109.0,40.8309,40.9181,40.8221,40.8745,317109.0
2016-01-29 09:30:00,46.94,47.12,46.91,47.1,383636.0,40.9618,41.1188,40.9356,41.1014,383636.0
2016-01-29 09:35:00,47.1,47.28,47.05,47.19,429090.0,41.1014,41.2585,41.0578,41.1799,429090.0
2016-01-29 09:40:00,47.18,47.28,47.08,47.15,391526.0,41.1712,41.2585,41.0839,41.145,391526.0
2016-01-29 09:45:00,47.16,47.21,47.02,47.07,223383.0,41.1538,41.1974,41.0316,41.0752,223383.0
2016-01-29 09:50:00,47.07,47.2,46.99,47.06,125451.0,41.0752,41.1887,41.0054,41.0665,125451.0
2016-01-29 09:55:00,47.06,47.2,47.05,47.18,109077.0,41.0665,41.1887,41.0578,41.1712,109077.0
2016-01-29 10:00:00,47.2,47.39,47.13,47.34,153033.0,41.1887,41.3545,41.1276,41.3108,153033.0
2016-01-29 10:05:00,47.35,47.6,47.34,47.47,313749.0,41.3196,41.5377,41.3108,41.4243,313749.0
2016-01-29 10:10:00,47.47,47.57,47.43,47.48,373714.0,41.4243,41.5115,41.3894,41.433,373714.0
2016-01-29 10:15:00,47.49,47.58,47.44,47.54,76801.0,41.4417,41.5203,41.3981,41.4854,76801.0
2016-01-29 10:20:00,47.53,47.66,47.43,47.63,99526.0,41.4766,41.5901,41.3894,41.5639,99526.0
2016-01-29 10:25:00,47.63,47.67,47.57,47.61,75322.0,41.5639,41.5988,41.5115,41.5464,75322.0
2016-01-29 10:30:00,47.6,47.61,47.29,47.29,68318.0,41.5377,41.5464,41.2672,41.2672,68318.0
2016-01-29 10:35:00,47.29,47.44,47.27,47.4,54029.0,41.2672,41.3981,41.2497,41.3632,54029.0
2016-01-29 10:40:00,47.41,47.44,47.29,47.33,89231.0,41.3719,41.3981,41.2672,41.3021,89231.0
2016-01-29 10:45:00,47.33,47.39,47.27,47.33,53876.0,41.3021,41.3545,41.2497,41.3021,53876.0
2016-01-29 10:50:00,47.33,47.38,47.27,47.27,72758.0,41.3021,41.3457,41.2497,41.2497,72758.0
2016-01-29 10:55:00,47.28,47.41,47.27,47.38,52673.0,41.2585,41.3719,41.2497,41.3457,52673.0
2016-01-29 11:00:00,47.37,47.5,47.37,47.5,72067.0,41.337,41.4505,41.337,41.4505,72067.0
2016-01-29 11:05:00,47.5,47.54,47.47,47.5,72647.0,41.4505,41.4854,41.4243,41.4505,72647.0
2016-01-29 11:10:00,47.5,47.56,47.46,47.46,41170.0,41.4505,41.5028,41.4155,41.4155,41170.0
2016-01-29 11:15:00,47.46,47.47,47.37,47.41,38001.0,41.4155,41.4243,41.337,41.3719,38001.0
2016-01-29 11:20:00,47.41,47.49,47.41,47.46,47050.0,41.3719,41.4417,41.3719,41.4155,47050.0
2016-01-29 11:25:00,47.46,47.48,47.37,47.45,43253.0,41.4155,41.433,41.337,41.4068,43253.0
2016-01-29 11:30:00,47.45,47.59,47.45,47.58,45520.0,41.4068,41.529,41.4068,41.5203,45520.0
2016-01-29 11:35:00,47.57,47.57,47.53,47.56,43396.0,41.5115,41.5115,41.4766,41.5028,43396.0
2016-01-29 11:40:00,47.55,47.62,47.53,47.62,57805.0,41.4941,41.5552,41.4766,41.5552,57805.0
2016-01-29 11:45:00,47.63,47.74,47.63,47.68,67269.0,41.5639,41.6599,41.5639,41.6075,67269.0
2016-01-29 11:50:00,47.69,47.8,47.66,47.79,100456.0,41.6163,41.7122,41.5901,41.7035,100456.0
2016-01-29 11:55:00,47.79,47.86,47.77,47.82,51157.0,41.7035,41.7646,41.6861,41.7297,51157.0
2016-01-29 12:00:00,47.82,47.83,47.7,47.72,123353.0,41.7297,41.7384,41.625,41.6424,123353.0
2016-01-29 12:05:00,47.72,47.72,47.62,47.63,181599.0,41.6424,41.6424,41.5552,41.5639,181599.0
2016-01-29 12:10:00,47.63,47.66,47.59,47.61,51632.0,41.5639,41.5901,41.529,41.5464,51632.0
2016-01-29 12:15:00,47.61,47.66,47.6,47.63,55298.0,41.5464,41.5901,41.5377,41.5639,55298.0
2016-01-29 12:20:00,47.63,47.66,47.58,47.61,36953.0,41.5639,41.5901,41.5203,41.5464,36953.0
2016-01-29 12:25:00,47.61,47.65,47.59,47.6,47550.0,41.5464,41.5813,41.529,41.5377,47550.0
2016-01-29 12:30:00,47.6,47.65,47.53,47.53,103485.0,41.5377,41.5813,41.4766,41.4766,103485.0
2016-01-29 12:35:00,47.54,47.68,47.54,47.62,30802.0,41.4854,41.6075,41.4854,41.5552,30802.0
2016-01-29 12:40:00,47.62,47.66,47.59,47.6,97616.0,41.5552,41.5901,41.529,41.5377,97616.0
2016-01-29 12:45:00,47.6,47.64,47.59,47.63,22248.0,41.5377,41.5726,41.529,41.5639,22248.0
2016-01-29 12:50:00,47.62,47.66,47.61,47.64,22821.0,41.5552,41.5901,41.5464,41.5726,22821.0
2016-01-29 12:55:00,47.64,47.66,47.62,47.66,24342.0,41.5726,41.5901,41.5552,41.5901,24342.0
2016-01-29 13:00:00,47.66,47.66,47.55,47.58,38096.0,41.5901,41.5901,41.4941,41.5203,38096.0
2016-01-29 13:05:00,47.59,47.64,47.57,47.59,35455.0,41.529,41.5726,41.5115,41.529,35455.0
2016-01-29 13:10:00,47.59,47.62,47.55,47.59,31684.0,41.529,41.5552,41.4941,41.529,31684.0
2016-01-29 13:15:00,47.58,47.63,47.56,47.63,21223.0,41.5203,41.5639,41.5028,41.5639,21223.0
2016-01-29 13:20:00,47.62,47.65,47.56,47.59,30187.0,41.5552,41.5813,41.5028,41.529,30187.0
2016-01-29 13:25:00,47.6,47.61,47.57,47.59,21103.0,41.5377,41.5464,41.5115,41.529,21103.0
2016-01-29 13:30:00,47.6,47.63,47.56,47.59,24945.0,41.5377,41.5639,41.5028,41.529,24945.0
2016-01-29 13:35:00,47.6,47.63,47.53,47.58,34282.0,41.5377,41.5639,41.4766,41.5203,34282.0
2016-01-29 13:40:00,47.58,47.71,47.58,47.71,93649.0,41.5203,41.6337,41.5203,41.6337,93649.0
2016-01-29 13:45:00,47.7,47.71,47.67,47.7,52987.0,41.625,41.6337,41.5988,41.625,52987.0
2016-01-29 13:50:00,47.71,47.71,47.6,47.64,36846.0,41.6337,41.6337,41.5377,41.5726,36846.0
2016-01-29 13:55:00,47.64,47.69,47.61,47.66,22205.0,41.5726,41.6163,41.5464,41.5901,22205.0
2016-01-29 14:00:00,47.66,47.67,47.59,47.62,30142.0,41.5901,41.5988,41.529,41.5552,30142.0
2016-01-29 14:05:00,47.62,47.63,47.56,47.57,28627.0,41.5552,41.5639,41.5028,41.5115,28627.0
2016-01-29 14:10:00,47.57,47.71,47.57,47.69,97291.0,41.5115,41.6337,41.5115,41.6163,97291.0
2016-01-29 14:15:00,47.7,47.8,47.68,47.8,60117.0,41.625,41.7122,41.6075,41.7122,60117.0
2016-01-29 14:20:00,47.8,47.98,47.79,47.93,102381.0,41.7122,41.8693,41.7035,41.8257,102381.0
2016-01-29 14:25:00,47.92,47.96,47.92,47.95,79186.0,41.817,41.8519,41.817,41.8431,79186.0
2016-01-29 14:30:00,47.95,47.96,47.9,47.96,93646.0,41.8431,41.8519,41.7995,41.8519,93646.0
2016-01-29 14:35:00,47.96,47.96,47.91,47.93,83320.0,41.8519,41.8519,41.8082,41.8257,83320.0
2016-01-29 14:40:00,47.92,47.97,47.92,47.94,49203.0,41.817,41.8606,41.817,41.8344,49203.0
2016-01-29 14:45:00,47.94,47.99,47.94,47.98,55409.0,41.8344,41.878,41.8344,41.8693,55409.0
2016-01-29 14:50:00,47.98,48.0,47.91,47.91,53488.0,41.8693,41.8868,41.8082,41.8082,53488.0
2016-01-29 14:55:00,47.91,47.93,47.81,47.83,66077.0,41.8082,41.8257,41.721,41.7384,66077.0
2016-01-29 15:00:00,47.83,47.84,47.73,47.79,80117.0,41.7384,41.7471,41.6512,41.7035,80117.0
2016-01-29 15:05:00,47.8,47.86,47.77,47.85,58058.0,41.7122,41.7646,41.6861,41.7559,58058.0
2016-01-29 15:10:00,47.86,47.89,47.82,47.87,60221.0,41.7646,41.7908,41.7297,41.7733,60221.0
2016-01-29 15:15:00,47.88,47.88,47.79,47.82,59282.0,41.7821,41.7821,41.7035,41.7297,59282.0
2016-01-29 15:20:00,47.82,47.84,47.78,47.81,97062.0,41.7297,41.7471,41.6948,41.721,97062.0
2016-01-29 15:25:00,47.82,47.97,47.81,47.96,67443.0,41.7297,41.8606,41.721,41.8519,67443.0
2016-01-29 15:30:00,47.96,47.98,47.88,47.94,98976.0,41.8519,41.8693,41.7821,41.8344,98976.0
2016-01-29 15:35:00,47.95,48.04,47.93,47.94,134376.0,41.8431,41.9217,41.8257,41.8344,134376.0
2016-01-29 15:40:00,47.94,48.0,47.93,48.0,110498.0,41.8344,41.8868,41.8257,41.8868,110498.0
2016-01-29 15:45:00,48.0,48.12,48.0,48.09,133554.0,41.8868,41.9915,41.8868,41.9653,133554.0
2016-01-29 15:50:00,48.09,48.11,48.04,48.08,185202.0,41.9653,41.9828,41.9217,41.9566,185202.0
2016-01-29 15:55:00,48.07,48.12,47.97,48.11,328889.0,41.9479,41.9915,41.8606,41.9828,328889.0
2016-02-01 09:30:00,48.1,48.12,47.77,47.88,198709.0,41.974,41.9915,41.6861,41.7821,198709.0
2016-02-01 09:35:00,47.89,48.12,47.84,48.12,135059.0,41.7908,41.9915,41.7471,41.9915,135059.0
2016-02-01 09:40:00,48.13,48.15,47.95,48.07,122844.0,42.0002,42.0177,41.8431,41.9479,122844.0
2016-02-01 09:45:00,48.08,48.18,48.01,48.01,157053.0,41.9566,42.0438,41.8955,41.8955,157053.0
2016-02-01 09:50:00,48.02,48.21,48.0,48.2,62928.0,41.9042,42.07,41.8868,42.0613,62928.0
2016-02-01 09:55:00,48.2,48.31,48.13,48.25,70732.0,42.0613,42.1573,42.0002,42.1049,70732.0
2016-02-01 10:00:00,48.24,48.24,47.95,47.96,76542.0,42.0962,42.0962,41.8431,41.8519,76542.0
2016-02-01 10:05:00,47.94,48.18,47.94,48.14,67767.0,41.8344,42.0438,41.8344,42.0089,67767.0
2016-02-01 10:10:00,48.15,48.41,48.14,48.32,120203.0,42.0177,42.2446,42.0089,42.166,120203.0
2016-02-01 10:15:00,48.31,48.36,48.22,48.3,135735.0,42.1573,42.2009,42.0788,42.1486,135735.0
2016-02-01 10:20:00,48.3,48.34,48.27,48.28,106846.0,42.1486,42.1835,42.1224,42.1311,106846.0
2016-02-01 10:25:00,48.28,48.33,48.03,48.06,131384.0,42.1311,42.1747,41.9129,41.9391,131384.0
2016-02-01 10:30:00,48.06,48.15,48.01,48.13,96983.0,41.9391,42.0177,41.8955,42.0002,96983.0
2016-02-01 10:35:00,48.13,48.26,48.13,48.15,43892.0,42.0002,42.1137,42.0002,42.0177,43892.0
2016-02-01 10:40:00,48.16,48.32,48.09,48.31,70104.0,42.0264,42.166,41.9653,42.1573,70104.0
2016-02-01 10:45:00,48.31,48.34,48.24,48.28,54902.0,42.1573,42.1835,42.0962,42.1311,54902.0
2016-02-01 10:50:00,48.28,48.34,48.22,48.28,64916.0,42.1311,42.1835,42.0788,42.1311,64916.0
2016-02-01 10:55:00,48.27,48.38,48.22,48.36,87863.0,42.1224,42.2184,42.0788,42.2009,87863.0
2016-02-01 11:00:00,48.37,48.39,48.3,48.32,109979.0,42.2096,42.2271,42.1486,42.166,109979.0
2016-02-01 11:05:00,48.32,48.48,48.31,48.39,69135.0,42.166,42.3056,42.1573,42.2271,69135.0
2016-02-01 11:10:00,48.39,48.46,48.37,48.37,58659.0,42.2271,42.2882,42.2096,42.2096,58659.0
2016-02-01 11:15:00,48.37,48.43,48.26,48.26,90597.0,42.2096,42.262,42.1137,42.1137,90597.0
2016-02-01 11:20:00,48.25,48.25,48.11,48.12,82037.0,42.1049,42.1049,41.9828,41.9915,82037.0
2016-02-01 11:25:00,48.13,48.32,48.11,48.26,64360.0,42.0002,42.166,41.9828,42.1137,64360.0
2016-02-01 11:30:00,48.27,48.3,48.24,48.26,58788.0,42.1224,42.1486,42.0962,42.1137,58788.0
2016-02-01 11:35:00,48.26,48.28,48.19,48.21,54692.0,42.1137,42.1311,42.0526,42.07,54692.0
2016-02-01 11:40:00,48.21,48.3,48.19,48.28,67970.0,42.07,42.1486,42.0526,42.1311,67970.0
2016-02-01 11:45:00,48.29,48.37,48.24,48.29,63758.0,42.1398,42.2096,42.0962,42.1398,63758.0
2016-02-01 11:50:00,48.28,48.29,48.2,48.24,28817.0,42.1311,42.1398,42.0613,42.0962,28817.0
2016-02-01 11:55:00,48.24,48.25,48.11,48.16,37705.0,42.0962,42.1049,41.9828,42.0264,37705.0
2016-02-01 12:00:00,48.16,48.28,48.15,48.22,67885.0,42.0264,42.1311,42.0177,42.0788,67885.0
2016-02-01 12:05:00,48.22,48.22,48.07,48.14,49610.0,42.0788,42.0788,41.9479,42.0089,49610.0
2016-02-01 12:10:00,48.13,48.18,48.1,48.12,34795.0,42.0002,42.0438,41.974,41.9915,34795.0
2016-02-01 12:15:00,48.13,48.15,48.07,48.14,26418.0,42.0002,42.0177,41.9479,42.0089,26418.0
2016-02-01 12:20:00,48.13,48.15,48.09,48.13,50079.0,42.0002,42.0177,41.9653,42.0002,50079.0
2016-02-01 12:25:00,48.13,48.16,48.04,48.06,38819.0,42.0002,42.0264,41.9217,41.9391,38819.0
2016-02-01 12:30:00,48.06,48.16,48.06,48.1,40806.0,41.9391,42.0264,41.9391,41.974,40806.0
2016-02-01 12:35:00,48.09,48.17,48.08,48.14,28373.0,41.9653,42.0351,41.9566,42.0089,28373.0
2016-02-01 12:40:00,48.14,48.17,48.11,48.16,22393.0,42.0089,42.0351,41.9828,42.0264,22393.0
2016-02-01 12:45:00,48.15,48.28,48.11,48.25,71153.0,42.0177,42.1311,41.9828,42.1049,71153.0
2016-02-01 12:50:00,48.24,48.24,48.02,48.12,47724.0,42.0962,42.0962,41.9042,41.9915,47724.0
2016-02-01 12:55:00,48.12,48.15,48.09,48.14,41410.0,41.9915,42.0177,41.9653,42.0089,41410.0
2016-02-01 13:00:00,48.15,48.25,48.12,48.24,29660.0,42.0177,42.1049,41.9915,42.0962,29660.0
2016-02-01 13:05:00,48.24,48.24,48.1,48.12,32771.0,42.0962,42.0962,41.974,41.9915,32771.0
2016-02-01 13:10:00,48.13,48.22,48.12,48.19,40075.0,42.0002,42.0788,41.9915,42.0526,40075.0
2016-02-01 13:15:00,48.19,48.2,48.09,48.15,71872.0,42.0526,42.0613,41.9653,42.0177,71872.0
2016-02-01 13:20:00,48.15,48.19,48.15,48.15,23477.0,42.0177,42.0526,42.0177,42.0177,23477.0
2016-02-01 13:25:00,48.16,48.34,48.16,48.34,90410.0,42.0264,42.1835,42.0264,42.1835,90410.0
2016-02-01 13:30:00,48.34,48.35,48.21,48.21,26079.0,42.1835,42.1922,42.07,42.07,26079.0
2016-02-01 13:35:00,48.22,48.26,48.2,48.22,27975.0,42.0788,42.1137,42.0613,42.0788,27975.0
2016-02-01 13:40:00,48.23,48.36,48.23,48.26,29347.0,42.0875,42.2009,42.0875,42.1137,29347.0
2016-02-01 13:45:00,48.26,48.44,48.26,48.44,46124.0,42.1137,42.2707,42.1137,42.2707,46124.0
2016-02-01 13:50:00,48.44,48.44,48.34,48.34,50493.0,42.2707,42.2707,42.1835,42.1835,50493.0
2016-02-01 13:55:00,48.33,48.39,48.32,48.38,33040.0,42.1747,42.2271,42.166,42.2184,33040.0
2016-02-01 14:00:00,48.38,48.45,48.36,48.36,47328.0,42.2184,42.2795,42.2009,42.2009,47328.0
2016-02-01 14:05:00,48.36,48.38,48.27,48.3,35966.0,42.2009,42.2184,42.1224,42.1486,35966.0
2016-02-01 14:10:00,48.3,48.32,48.21,48.24,45183.0,42.1486,42.166,42.07,42.0962,45183.0
2016-02-01 14:15:00,48.24,48.39,48.24,48.36,49269.0,42.0962,42.2271,42.0962,42.2009,49269.0
2016-02-01 14:20:00,48.36,48.38,48.28,48.34,50205.0,42.2009,42.2184,42.1311,42.1835,50205.0
2016-02-01 14:25:00,48.34,48.48,48.34,48.48,35060.0,42.1835,42.3056,42.1835,42.3056,35060.0
2016-02-01 14:30:00,48.46,48.55,48.41,48.55,90133.0,42.2882,42.3667,42.2446,42.3667,90133.0
2016-02-01 14:35:00,48.55,48.55,48.41,48.5,63685.0,42.3667,42.3667,42.2446,42.3231,63685.0
2016-02-01 14:40:00,48.5,48.61,48.48,48.6,70861.0,42.3231,42.4191,42.3056,42.4104,70861.0
2016-02-01 14:45:00,48.6,48.6,48.48,48.54,37221.0,42.4104,42.4104,42.3056,42.358,37221.0
2016-02-01 14:50:00,48.54,48.57,48.49,48.52,46714.0,42.358,42.3842,42.3144,42.3405,46714.0
2016-02-01 14:55:00,48.52,48.77,48.52,48.77,63642.0,42.3405,42.5587,42.3405,42.5587,63642.0
2016-02-01 15:00:00,48.76,48.83,48.72,48.81,93039.0,42.55,42.6111,42.5151,42.5936,93039.0
2016-02-01 15:05:00,48.81,48.83,48.74,48.8,78785.0,42.5936,42.6111,42.5325,42.5849,78785.0
2016-02-01 15:10:00,48.8,48.84,48.75,48.78,70457.0,42.5849,42.6198,42.5413,42.5674,70457.0
2016-02-01 15:15:00,48.78,49.08,48.77,49.07,108380.0,42.5674,42.8292,42.5587,42.8205,108380.0
2016-02-01 15:20:00,49.07,49.13,49.0,49.01,95979.0,42.8205,42.8729,42.7594,42.7681,95979.0
2016-02-01 15:25:00,49.02,49.1,49.01,49.05,79912.0,42.7769,42.8467,42.7681,42.803,79912.0
2016-02-01 15:30:00,49.04,49.06,48.96,48.97,96232.0,42.7943,42.8118,42.7245,42.7332,96232.0
2016-02-01 15:35:00,48.97,49.02,48.91,48.92,156498.0,42.7332,42.7769,42.6809,42.6896,156498.0
2016-02-01 15:40:00,48.91,49.05,48.9,49.05,100184.0,42.6809,42.803,42.6721,42.803,100184.0
2016-02-01 15:45:00,49.05,49.07,49.01,49.05,196104.0,42.803,42.8205,42.7681,42.803,196104.0
2016-02-01 15:50:00,49.04,49.07,48.91,48.95,243012.0,42.7943,42.8205,42.6809,42.7158,243012.0
2016-02-01 15:55:00,48.96,49.05,48.93,48.95,580883.0,42.7245,42.803,42.6983,42.7158,580883.0
2016-02-02 09:30:00,47.25,47.31,46.17,46.63,585292.0,41.2323,41.2846,40.2898,40.6913,585292.0
2016-02-02 09:35:00,46.63,46.64,45.56,45.57,514489.0,40.6913,40.7,39.7575,39.7663,514489.0
2016-02-02 09:40:00,45.57,45.61,45.26,45.27,708884.0,39.7663,39.8012,39.4957,39.5045,708884.0
2016-02-02 09:45:00,45.27,45.44,44.98,45.33,558192.0,39.5045,39.6528,39.2514,39.5568,558192.0
2016-02-02 09:50:00,45.34,45.8,45.25,45.6,535763.0,39.5655,39.967,39.487,39.7924,535763.0
2016-02-02 09:55:00,45.6,45.82,45.54,45.7,279344.0,39.7924,39.9844,39.7401,39.8797,279344.0
2016-02-02 10:00:00,45.7,45.9,45.65,45.87,269290.0,39.8797,40.0542,39.8361,40.028,269290.0
2016-02-02 10:05:00,45.86,45.88,45.78,45.84,291967.0,40.0193,40.0368,39.9495,40.0019,291967.0
2016-02-02 10:10:00,45.85,45.92,45.68,45.83,527832.0,40.0106,40.0717,39.8622,39.9931,527832.0
2016-02-02 10:15:00,45.83,45.89,45.51,45.53,333019.0,39.9931,40.0455,39.7139,39.7313,333019.0
2016-02-02 10:20:00,45.53,45.63,45.02,45.04,464084.0,39.7313,39.8186,39.2863,39.3038,464084.0
2016-02-02 10:25:00,45.03,45.06,44.79,45.05,746880.0,39.295,39.3212,39.0856,39.3125,746880.0
2016-02-02 10:30:00,45.02,45.14,44.94,45.04,273923.0,39.2863,39.391,39.2165,39.3038,273923.0
2016-02-02 10:35:00,45.04,45.4,44.98,45.39,260312.0,39.3038,39.6179,39.2514,39.6092,260312.0
2016-02-02 10:40:00,45.39,45.73,45.35,45.67,415940.0,39.6092,39.9059,39.5743,39.8535,415940.0
2016-02-02 10:45:00,45.66,45.76,45.56,45.7,152753.0,39.8448,39.9321,39.7575,39.8797,152753.0
2016-02-02 10:50:00,45.7,45.92,45.68,45.78,243269.0,39.8797,40.0717,39.8622,39.9495,243269.0
2016-02-02 10:55:00,45.79,45.84,45.68,45.68,208985.0,39.9582,40.0019,39.8622,39.8622,208985.0
2016-02-02 11:00:00,45.68,45.78,45.61,45.7,238632.0,39.8622,39.9495,39.8012,39.8797,238632.0
2016-02-02 11:05:00,45.7,45.97,45.7,45.91,121840.0,39.8797,40.1153,39.8797,40.063,121840.0
2016-02-02 11:10:00,45.92,46.18,45.89,46.16,284144.0,40.0717,40.2986,40.0455,40.2811,284144.0
2016-02-02 11:15:00,46.16,46.2,46.08,46.14,254259.0,40.2811,40.316,40.2113,40.2637,254259.0
2016-02-02 11:20:00,46.12,46.13,45.93,46.12,148214.0,40.2462,40.2549,40.0804,40.2462,148214.0
2016-02-02 11:25:00,46.1,46.18,46.05,46.17,101485.0,40.2288,40.2986,40.1851,40.2898,101485.0
2016-02-02 11:30:00,46.16,46.17,45.97,46.06,175894.0,40.2811,40.2898,40.1153,40.1938,175894.0
2016-02-02 11:35:00,46.06,46.08,45.86,45.89,117988.0,40.1938,40.2113,40.0193,40.0455,117988.0
2016-02-02 11:40:00,45.9,46.06,45.89,46.02,166554.0,40.0542,40.1938,40.0455,40.1589,166554.0
2016-02-02 11:45:00,46.02,46.03,45.66,45.67,87225.0,40.1589,40.1677,39.8448,39.8535,87225.0
2016-02-02 11:50:00,45.66,45.75,45.56,45.56,58648.0,39.8448,39.9233,39.7575,39.7575,58648.0
2016-02-02 11:55:00,45.55,45.56,45.31,45.34,67506.0,39.7488,39.7575,39.5394,39.5655,67506.0
2016-02-02 12:00:00,45.34,45.36,45.24,45.24,76424.0,39.5655,39.583,39.4783,39.4783,76424.0
2016-02-02 12:05:00,45.24,45.38,45.21,45.28,91239.0,39.4783,39.6005,39.4521,39.5132,91239.0
2016-02-02 12:10:00,45.27,45.28,45.13,45.21,89065.0,39.5045,39.5132,39.3823,39.4521,89065.0
2016-02-02 12:15:00,45.2,45.21,45.04,45.18,77422.0,39.4434,39.4521,39.3038,39.4259,77422.0
2016-02-02 12:20:00,45.17,45.21,45.04,45.12,53096.0,39.4172,39.4521,39.3038,39.3736,53096.0
2016-02-02 12:25:00,45.11,45.26,45.05,45.23,62555.0,39.3648,39.4957,39.3125,39.4696,62555.0
2016-02-02 12:30:00,45.22,45.22,45.0,45.12,105962.0,39.4608,39.4608,39.2688,39.3736,105962.0
2016-02-02 12:35:00,45.11,45.19,45.07,45.13,41564.0,39.3648,39.4346,39.3299,39.3823,41564.0
2016-02-02 12:40:00,45.13,45.22,45.13,45.18,44789.0,39.3823,39.4608,39.3823,39.4259,44789.0
2016-02-02 12:45:00,45.18,45.3,45.12,45.12,44163.0,39.4259,39.5306,39.3736,39.3736,44163.0
2016-02-02 12:50:00,45.11,45.14,45.04,45.09,49420.0,39.3648,39.391,39.3038,39.3474,49420.0
2016-02-02 12:55:00,45.09,45.11,45.0,45.06,63865.0,39.3474,39.3648,39.2688,39.3212,63865.0
2016-02-02 13:00:00,45.06,45.06,44.98,45.01,143372.0,39.3212,39.3212,39.2514,39.2776,143372.0
2016-02-02 13:05:00,45.01,45.1,45.0,45.05,53467.0,39.2776,39.3561,39.2688,39.3125,53467.0
2016-02-02 13:10:00,45.05,45.11,45.02,45.07,56175.0,39.3125,39.3648,39.2863,39.3299,56175.0
2016-02-02 13:15:00,45.07,45.1,45.04,45.09,43697.0,39.3299,39.3561,39.3038,39.3474,43697.0
2016-02-02 13:20:00,45.08,45.09,45.01,45.03,71847.0,39.3387,39.3474,39.2776,39.295,71847.0
2016-02-02 13:25:00,45.04,45.13,45.03,45.12,62740.0,39.3038,39.3823,39.295,39.3736,62740.0
2016-02-02 13:30:00,45.11,45.12,45.02,45.07,60546.0,39.3648,39.3736,39.2863,39.3299,60546.0
2016-02-02 13:35:00,45.06,45.06,44.99,45.0,173713.0,39.3212,39.3212,39.2601,39.2688,173713.0
2016-02-02 13:40:00,45.0,45.02,44.93,45.01,181790.0,39.2688,39.2863,39.2078,39.2776,181790.0
2016-02-02 13:45:00,45.0,45.01,44.91,44.94,99256.0,39.2688,39.2776,39.1903,39.2165,99256.0
2016-02-02 13:50:00,44.94,44.95,44.8,44.93,95596.0,39.2165,39.2252,39.0943,39.2078,95596.0
2016-02-02 13:55:00,44.93,45.05,44.92,45.0,124161.0,39.2078,39.3125,39.199,39.2688,124161.0
2016-02-02 14:00:00,45.0,45.04,44.99,45.01,119678.0,39.2688,39.3038,39.2601,39.2776,119678.0
2016-02-02 14:05:00,45.01,45.07,44.99,45.03,119814.0,39.2776,39.3299,39.2601,39.295,119814.0
2016-02-02 14:10:00,45.03,45.06,44.98,45.04,85881.0,39.295,39.3212,39.2514,39.3038,85881.0
2016-02-02 14:15:00,45.03,45.11,45.01,45.02,71761.0,39.295,39.3648,39.2776,39.2863,71761.0
2016-02-02 14:20:00,45.02,45.02,44.89,44.9,112017.0,39.2863,39.2863,39.1729,39.1816,112017.0
2016-02-02 14:25:00,44.91,44.97,44.86,44.93,66155.0,39.1903,39.2427,39.1467,39.2078,66155.0
2016-02-02 14:30:00,44.92,45.03,44.89,45.03,73203.0,39.199,39.295,39.1729,39.295,73203.0
2016-02-02 14:35:00,45.03,45.03,44.91,44.99,85589.0,39.295,39.295,39.1903,39.2601,85589.0
2016-02-02 14:40:00,45.0,45.02,44.95,44.97,84654.0,39.2688,39.2863,39.2252,39.2427,84654.0
2016-02-02 14:45:00,44.96,44.96,44.85,44.92,63461.0,39.2339,39.2339,39.138,39.199,63461.0
2016-02-02 14:50:00,44.92,44.95,44.8,44.8,81881.0,39.199,39.2252,39.0943,39.0943,81881.0
2016-02-02 14:55:00,44.8,44.86,44.76,44.78,73782.0,39.0943,39.1467,39.0594,39.0769,73782.0
2016-02-02 15:00:00,44.78,44.87,44.75,44.75,89487.0,39.0769,39.1554,39.0507,39.0507,89487.0
2016-02-02 15:05:00,44.75,44.85,44.51,44.58,224603.0,39.0507,39.138,38.8413,38.9023,224603.0
2016-02-02 15:10:00,44.58,44.72,44.52,44.67,108517.0,38.9023,39.0245,38.85,38.9809,108517.0
2016-02-02 15:15:00,44.66,44.89,44.66,44.88,105227.0,38.9721,39.1729,38.9721,39.1641,105227.0
2016-02-02 15:20:00,44.89,45.08,44.86,45.01,244845.0,39.1729,39.3387,39.1467,39.2776,244845.0
2016-02-02 15:25:00,45.02,45.08,44.98,45.02,126401.0,39.2863,39.3387,39.2514,39.2863,126401.0
2016-02-02 15:30:00,45.02,45.11,44.99,45.11,276562.0,39.2863,39.3648,39.2601,39.3648,276562.0
2016-02-02 15:35:00,45.11,45.23,45.04,45.2,251396.0,39.3648,39.4696,39.3038,39.4434,251396.0
2016-02-02 15:40:00,45.2,45.21,45.02,45.03,191232.0,39.4434,39.4521,39.2863,39.295,191232.0
2016-02-02 15:45:00,45.04,45.09,44.9,45.09,244957.0,39.3038,39.3474,39.1816,39.3474,244957.0
2016-02-02 15:50:00,45.09,45.09,45.0,45.09,197509.0,39.3474,39.3474,39.2688,39.3474,197509.0
2016-02-02 15:55:00,45.08,45.15,45.04,45.09,384041.0,39.3387,39.3997,39.3038,39.3474,384041.0
2016-02-03 09:30:00,45.62,45.91,45.61,45.87,31336.0,39.8099,40.063,39.8012,40.028,31336.0
2016-02-03 09:35:00,45.85,45.93,45.57,45.65,266822.0,40.0106,40.0804,39.7663,39.8361,266822.0
2016-02-03 09:40:00,45.64,45.69,45.61,45.63,395249.0,39.8273,39.871,39.8012,39.8186,395249.0
2016-02-03 09:45:00,45.63,45.68,45.5,45.56,351455.0,39.8186,39.8622,39.7052,39.7575,351455.0
2016-02-03 09:50:00,45.55,45.75,45.54,45.71,141397.0,39.7488,39.9233,39.7401,39.8884,141397.0
2016-02-03 09:55:00,45.71,45.76,45.57,45.62,107842.0,39.8884,39.9321,39.7663,39.8099,107842.0
2016-02-03 10:00:00,45.62,45.62,45.5,45.59,127406.0,39.8099,39.8099,39.7052,39.7837,127406.0
2016-02-03 10:05:00,45.6,45.7,45.16,45.16,172519.0,39.7924,39.8797,39.4085,39.4085,172519.0
2016-02-03 10:10:00,45.17,45.2,44.99,45.08,146463.0,39.4172,39.4434,39.2601,39.3387,146463.0
2016-02-03 10:15:00,45.08,45.27,45.04,45.19,93222.0,39.3387,39.5045,39.3038,39.4346,93222.0
2016-02-03 10:20:00,45.18,45.25,45.12,45.19,83609.0,39.4259,39.487,39.3736,39.4346,83609.0
2016-02-03 10:25:00,45.19,45.19,44.99,45.02,109025.0,39.4346,39.4346,39.2601,39.2863,109025.0
2016-02-03 10:30:00,45.02,45.12,44.99,45.06,213563.0,39.2863,39.3736,39.2601,39.3212,213563.0
2016-02-03 10:35:00,45.06,45.15,44.94,45.15,257984.0,39.3212,39.3997,39.2165,39.3997,257984.0
2016-02-03 10:40:00,45.14,45.31,45.08,45.27,155414.0,39.391,39.5394,39.3387,39.5045,155414.0
2016-02-03 10:45:00,45.26,45.45,45.26,45.28,246458.0,39.4957,39.6615,39.4957,39.5132,246458.0
2016-02-03 10:50:00,45.28,45.46,45.25,45.44,115580.0,39.5132,39.6703,39.487,39.6528,115580.0
2016-02-03 10:55:00,45.44,45.57,45.39,45.54,73713.0,39.6528,39.7663,39.6092,39.7401,73713.0
2016-02-03 11:00:00,45.55,45.55,45.18,45.18,107185.0,39.7488,39.7488,39.4259,39.4259,107185.0
2016-02-03 11:05:00,45.19,45.23,45.0,45.17,87483.0,39.4346,39.4696,39.2688,39.4172,87483.0
2016-02-03 11:10:00,45.17,45.35,45.07,45.33,58193.0,39.4172,39.5743,39.3299,39.5568,58193.0
2016-02-03 11:15:00,45.34,45.48,45.3,45.45,71883.0,39.5655,39.6877,39.5306,39.6615,71883.0
2016-02-03 11:20:00,45.44,45.57,45.36,45.41,74542.0,39.6528,39.7663,39.583,39.6266,74542.0
2016-02-03 11:25:00,45.42,45.54,45.36,45.49,71986.0,39.6354,39.7401,39.583,39.6964,71986.0
2016-02-03 11:30:00,45.49,45.56,45.41,45.41,61821.0,39.6964,39.7575,39.6266,39.6266,61821.0
2016-02-03 11:35:00,45.4,45.54,45.29,45.53,65346.0,39.6179,39.7401,39.5219,39.7313,65346.0
2016-02-03 11:40:00,45.53,45.68,45.53,45.6,71078.0,39.7313,39.8622,39.7313,39.7924,71078.0
2016-02-03 11:45:00,45.6,45.81,45.6,45.7,70351.0,39.7924,39.9757,39.7924,39.8797,70351.0
2016-02-03 11:50:00,45.71,45.75,45.32,45.4,64750.0,39.8884,39.9233,39.5481,39.6179,64750.0
2016-02-03 11:55:00,45.4,45.5,45.35,45.5,44321.0,39.6179,39.7052,39.5743,39.7052,44321.0
2016-02-03 12:00:00,45.51,45.66,45.5,45.52,48764.0,39.7139,39.8448,39.7052,39.7226,48764.0
2016-02-03 12:05:00,45.52,45.52,45.37,45.43,52904.0,39.7226,39.7226,39.5917,39.6441,52904.0
2016-02-03 12:10:00,45.43,45.44,45.26,45.32,65075.0,39.6441,39.6528,39.4957,39.5481,65075.0
2016-02-03 12:15:00,45.32,45.46,45.29,45.3,54689.0,39.5481,39.6703,39.5219,39.5306,54689.0
2016-02-03 12:20:00,45.3,45.49,45.3,45.37,47575.0,39.5306,39.6964,39.5306,39.5917,47575.0
2016-02-03 12:25:00,45.37,45.42,45.31,45.36,36609.0,39.5917,39.6354,39.5394,39.583,36609.0
2016-02-03 12:30:00,45.37,45.38,45.1,45.12,73509.0,39.5917,39.6005,39.3561,39.3736,73509.0
2016-02-03 12:35:00,45.11,45.13,45.02,45.12,65452.0,39.3648,39.3823,39.2863,39.3736,65452.0
2016-02-03 12:40:00,45.11,45.11,45.0,45.02,82519.0,39.3648,39.3648,39.2688,39.2863,82519.0
2016-02-03 12:45:00,45.03,45.12,45.01,45.11,36280.0,39.295,39.3736,39.2776,39.3648,36280.0
2016-02-03 12:50:00,45.12,45.16,45.05,45.16,55009.0,39.3736,39.4085,39.3125,39.4085,55009.0
2016-02-03 12:55:00,45.16,45.24,45.14,45.18,39414.0,39.4085,39.4783,39.391,39.4259,39414.0
2016-02-03 13:00:00,45.17,45.27,45.15,45.19,56367.0,39.4172,39.5045,39.3997,39.4346,56367.0
2016-02-03 13:05:00,45.19,45.25,45.16,45.18,81572.0,39.4346,39.487,39.4085,39.4259,81572.0
2016-02-03 13:10:00,45.17,45.21,45.16,45.16,62835.0,39.4172,39.4521,39.4085,39.4085,62835.0
2016-02-03 13:15:00,45.18,45.27,45.18,45.25,49333.0,39.4259,39.5045,39.4259,39.487,49333.0
2016-02-03 13:20:00,45.25,45.27,45.18,45.21,49338.0,39.487,39.5045,39.4259,39.4521,49338.0
2016-02-03 13:25:00,45.2,45.23,45.15,45.16,59014.0,39.4434,39.4696,39.3997,39.4085,59014.0
2016-02-03 13:30:00,45.15,45.18,45.04,45.05,90854.0,39.3997,39.4259,39.3038,39.3125,90854.0
2016-02-03 13:35:00,45.04,45.11,45.0,45.0,55550.0,39.3038,39.3648,39.2688,39.2688,55550.0
2016-02-03 13:40:00,45.0,45.08,45.0,45.04,47078.0,39.2688,39.3387,39.2688,39.3038,47078.0
2016-02-03 13:45:00,45.05,45.16,45.05,45.08,46700.0,39.3125,39.4085,39.3125,39.3387,46700.0
2016-02-03 13:50:00,45.08,45.11,44.99,45.07,32852.0,39.3387,39.3648,39.2601,39.3299,32852.0
2016-02-03 13:55:00,45.06,45.08,44.99,45.01,64792.0,39.3212,39.3387,39.2601,39.2776,64792.0
2016-02-03 14:00:00,45.0,45.07,45.0,45.03,50779.0,39.2688,39.3299,39.2688,39.295,50779.0
2016-02-03 14:05:00,45.03,45.17,45.01,45.07,46657.0,39.295,39.4172,39.2776,39.3299,46657.0
2016-02-03 14:10:00,45.07,45.24,45.06,45.2,44098.0,39.3299,39.4783,39.3212,39.4434,44098.0
2016-02-03 14:15:00,45.19,45.23,45.01,45.05,36812.0,39.4346,39.4696,39.2776,39.3125,36812.0
2016-02-03 14:20:00,45.04,45.45,45.03,45.44,64740.0,39.3038,39.6615,39.295,39.6528,64740.0
2016-02-03 14:25:00,45.45,45.6,45.41,45.53,73514.0,39.6615,39.7924,39.6266,39.7313,73514.0
2016-02-03 14:30:00,45.52,45.6,45.45,45.47,68638.0,39.7226,39.7924,39.6615,39.679,68638.0
2016-02-03 14:35:00,45.48,45.6,45.38,45.43,73491.0,39.6877,39.7924,39.6005,39.6441,73491.0
2016-02-03 14:40:00,45.44,45.65,45.4,45.63,73792.0,39.6528,39.8361,39.6179,39.8186,73792.0
2016-02-03 14:45:00,45.63,45.75,45.59,45.62,91290.0,39.8186,39.9233,39.7837,39.8099,91290.0
2016-02-03 14:50:00,45.62,45.62,45.36,45.46,73257.0,39.8099,39.8099,39.583,39.6703,73257.0
2016-02-03 14:55:00,45.46,45.68,45.46,45.63,65129.0,39.6703,39.8622,39.6703,39.8186,65129.0
2016-02-03 15:00:00,45.65,45.68,45.49,45.49,61001.0,39.8361,39.8622,39.6964,39.6964,61001.0
2016-02-03 15:05:00,45.5,45.65,45.5,45.63,72718.0,39.7052,39.8361,39.7052,39.8186,72718.0
2016-02-03 15:10:00,45.63,45.73,45.59,45.63,72686.0,39.8186,39.9059,39.7837,39.8186,72686.0
2016-02-03 15:15:00,45.62,45.63,45.45,45.54,64223.0,39.8099,39.8186,39.6615,39.7401,64223.0
2016-02-03 15:20:00,45.54,45.59,45.43,45.5,58666.0,39.7401,39.7837,39.6441,39.7052,58666.0
2016-02-03 15:25:00,45.5,45.55,45.29,45.29,72066.0,39.7052,39.7488,39.5219,39.5219,72066.0
2016-02-03 15:30:00,45.29,45.41,45.26,45.35,141717.0,39.5219,39.6266,39.4957,39.5743,141717.0
2016-02-03 15:35:00,45.36,45.39,45.23,45.32,177553.0,39.583,39.6092,39.4696,39.5481,177553.0
2016-02-03 15:40:00,45.31,45.4,45.25,45.39,135771.0,39.5394,39.6179,39.487,39.6092,135771.0
2016-02-03 15:45:00,45.39,45.4,45.3,45.35,164951.0,39.6092,39.6179,39.5306,39.5743,164951.0
2016-02-03 15:50:00,45.36,45.45,45.34,45.41,175443.0,39.583,39.6615,39.5655,39.6266,175443.0
2016-02-03 15:55:00,45.41,45.44,45.29,45.39,267055.0,39.6266,39.6528,39.5219,39.6092,267055.0
2016-02-04 09:30:00,45.5,45.57,45.17,45.31,235436.0,39.7052,39.7663,39.4172,39.5394,235436.0
2016-02-04 09:35:00,45.31,45.41,45.18,45.27,154953.0,39.5394,39.6266,39.4259,39.5045,154953.0
2016-02-04 09:40:00,45.28,45.38,45.19,45.28,149420.0,39.5132,39.6005,39.4346,39.5132,149420.0
2016-02-04 09:45:00,45.28,45.56,45.28,45.51,106148.0,39.5132,39.7575,39.5132,39.7139,106148.0
2016-02-04 09:50:00,45.52,45.65,45.46,45.54,104382.0,39.7226,39.8361,39.6703,39.7401,104382.0
2016-02-04 09:55:00,45.53,45.59,45.41,45.56,86216.0,39.7313,39.7837,39.6266,39.7575,86216.0
2016-02-04 10:00:00,45.55,45.58,45.29,45.33,106001.0,39.7488,39.775,39.5219,39.5568,106001.0
2016-02-04 10:05:00,45.34,45.44,45.33,45.4,135713.0,39.5655,39.6528,39.5568,39.6179,135713.0
2016-02-04 10:10:00,45.4,45.43,45.26,45.42,149248.0,39.6179,39.6441,39.4957,39.6354,149248.0
2016-02-04 10:15:00,45.41,45.58,45.38,45.52,98895.0,39.6266,39.775,39.6005,39.7226,98895.0
2016-02-04 10:20:00,45.51,45.54,45.44,45.45,101012.0,39.7139,39.7401,39.6528,39.6615,101012.0
2016-02-04 10:25:00,45.44,45.53,45.34,45.39,82927.0,39.6528,39.7313,39.5655,39.6092,82927.0
2016-02-04 10:30:00,45.4,45.63,45.37,45.62,64065.0,39.6179,39.8186,39.5917,39.8099,64065.0
2016-02-04 10:35:00,45.63,45.72,45.58,45.59,57396.0,39.8186,39.8971,39.775,39.7837,57396.0
2016-02-04 10:40:00,45.59,45.6,45.47,45.5,65879.0,39.7837,39.7924,39.679,39.7052,65879.0
2016-02-04 10:45:00,45.51,45.63,45.5,45.63,50600.0,39.7139,39.8186,39.7052,39.8186,50600.0
2016-02-04 10:50:00,45.64,45.69,45.52,45.58,40071.0,39.8273,39.871,39.7226,39.775,40071.0
2016-02-04 10:55:00,45.58,45.62,45.47,45.51,73876.0,39.775,39.8099,39.679,39.7139,73876.0
2016-02-04 11:00:00,45.51,45.53,45.3,45.3,94734.0,39.7139,39.7313,39.5306,39.5306,94734.0
2016-02-04 11:05:00,45.3,45.33,45.14,45.15,107937.0,39.5306,39.5568,39.391,39.3997,107937.0
2016-02-04 11:10:00,45.16,45.2,45.04,45.09,185848.0,39.4085,39.4434,39.3038,39.3474,185848.0
2016-02-04 11:15:00,45.09,45.11,44.82,44.82,133660.0,39.3474,39.3648,39.1118,39.1118,133660.0
2016-02-04 11:20:00,44.83,45.17,44.83,45.17,82265.0,39.1205,39.4172,39.1205,39.4172,82265.0
2016-02-04 11:25:00,45.16,45.17,44.93,44.96,98719.0,39.4085,39.4172,39.2078,39.2339,98719.0
2016-02-04 11:30:00,44.96,44.96,44.87,44.95,73570.0,39.2339,39.2339,39.1554,39.2252,73570.0
2016-02-04 11:35:00,44.94,44.99,44.92,44.99,38189.0,39.2165,39.2601,39.199,39.2601,38189.0
2016-02-04 11:40:00,44.99,45.06,44.95,45.01,439919.0,39.2601,39.3212,39.2252,39.2776,439919.0
2016-02-04 11:45:00,45.01,45.13,44.98,45.12,166680.0,39.2776,39.3823,39.2514,39.3736,166680.0
2016-02-04 11:50:00,45.13,45.35,45.12,45.32,57043.0,39.3823,39.5743,39.3736,39.5481,57043.0
2016-02-04 11:55:00,45.32,45.32,45.09,45.16,127750.0,39.5481,39.5481,39.3474,39.4085,127750.0
2016-02-04 12:00:00,45.16,45.21,45.14,45.19,175517.0,39.4085,39.4521,39.391,39.4346,175517.0
2016-02-04 12:05:00,45.2,45.33,45.16,45.33,94198.0,39.4434,39.5568,39.4085,39.5568,94198.0
2016-02-04 12:10:00,45.35,45.42,45.27,45.33,130521.0,39.5743,39.6354,39.5045,39.5568,130521.0
2016-02-04 12:15:00,45.33,45.37,45.27,45.3,43667.0,39.5568,39.5917,39.5045,39.5306,43667.0
2016-02-04 12:20:00,45.3,45.34,45.23,45.23,33070.0,39.5306,39.5655,39.4696,39.4696,33070.0
2016-02-04 12:25:00,45.24,45.26,45.18,45.24,22060.0,39.4783,39.4957,39.4259,39.4783,22060.0
2016-02-04 12:30:00,45.22,45.24,44.96,44.96,223909.0,39.4608,39.4783,39.2339,39.2339,223909.0
2016-02-04 12:35:00,44.96,45.11,44.9,45.08,284509.0,39.2339,39.3648,39.1816,39.3387,284509.0
2016-02-04 12:40:00,45.08,45.25,45.07,45.1,41226.0,39.3387,39.487,39.3299,39.3561,41226.0
2016-02-04 12:45:00,45.12,45.13,45.0,45.05,32520.0,39.3736,39.3823,39.2688,39.3125,32520.0
2016-02-04 12:50:00,45.06,45.08,45.0,45.03,38928.0,39.3212,39.3387,39.2688,39.295,38928.0
2016-02-04 12:55:00,45.04,45.1,45.01,45.07,24334.0,39.3038,39.3561,39.2776,39.3299,24334.0
2016-02-04 13:00:00,45.06,45.16,45.0,45.1,64228.0,39.3212,39.4085,39.2688,39.3561,64228.0
2016-02-04 13:05:00,45.1,45.18,45.07,45.18,35387.0,39.3561,39.4259,39.3299,39.4259,35387.0
2016-02-04 13:10:00,45.18,45.32,45.18,45.28,41004.0,39.4259,39.5481,39.4259,39.5132,41004.0
2016-02-04 13:15:00,45.29,45.39,45.24,45.24,59348.0,39.5219,39.6092,39.4783,39.4783,59348.0
2016-02-04 13:20:00,45.24,45.3,45.21,45.23,21595.0,39.4783,39.5306,39.4521,39.4696,21595.0
2016-02-04 13:25:00,45.23,45.29,45.21,45.25,21428.0,39.4696,39.5219,39.4521,39.487,21428.0
2016-02-04 13:30:00,45.25,45.3,45.25,45.28,50588.0,39.487,39.5306,39.487,39.5132,50588.0
2016-02-04 13:35:00,45.28,45.32,45.23,45.25,45837.0,39.5132,39.5481,39.4696,39.487,45837.0
2016-02-04 13:40:00,45.25,45.25,45.11,45.15,48221.0,39.487,39.487,39.3648,39.3997,48221.0
2016-02-04 13:45:00,45.15,45.15,45.01,45.04,52528.0,39.3997,39.3997,39.2776,39.3038,52528.0
2016-02-04 13:50:00,45.04,45.14,45.01,45.13,73888.0,39.3038,39.391,39.2776,39.3823,73888.0
2016-02-04 13:55:00,45.12,45.24,45.09,45.21,35768.0,39.3736,39.4783,39.3474,39.4521,35768.0
2016-02-04 14:00:00,45.22,45.24,45.15,45.15,33092.0,39.4608,39.4783,39.3997,39.3997,33092.0
2016-02-04 14:05:00,45.15,45.18,45.08,45.11,58191.0,39.3997,39.4259,39.3387,39.3648,58191.0
2016-02-04 14:10:00,45.11,45.17,45.09,45.16,45656.0,39.3648,39.4172,39.3474,39.4085,45656.0
2016-02-04 14:15:00,45.16,45.21,45.14,45.21,58841.0,39.4085,39.4521,39.391,39.4521,58841.0
2016-02-04 14:20:00,45.21,45.23,45.14,45.18,47027.0,39.4521,39.4696,39.391,39.4259,47027.0
2016-02-04 14:25:00,45.19,45.21,45.1,45.12,46225.0,39.4346,39.4521,39.3561,39.3736,46225.0
2016-02-04 14:30:00,45.11,45.18,45.11,45.16,35185.0,39.3648,39.4259,39.3648,39.4085,35185.0
2016-02-04 14:35:00,45.17,45.2,45.04,45.06,38954.0,39.4172,39.4434,39.3038,39.3212,38954.0
2016-02-04 14:40:00,45.06,45.12,45.04,45.1,30127.0,39.3212,39.3736,39.3038,39.3561,30127.0
2016-02-04 14:45:00,45.1,45.2,45.09,45.18,39362.0,39.3561,39.4434,39.3474,39.4259,39362.0
2016-02-04 14:50:00,45.18,45.2,45.1,45.11,53277.0,39.4259,39.4434,39.3561,39.3648,53277.0
2016-02-04 14:55:00,45.11,45.23,45.11,45.2,98766.0,39.3648,39.4696,39.3648,39.4434,98766.0
2016-02-04 15:00:00,45.2,45.22,45.14,45.19,85521.0,39.4434,39.4608,39.391,39.4346,85521.0
2016-02-04 15:05:00,45.19,45.28,45.13,45.26,58930.0,39.4346,39.5132,39.3823,39.4957,58930.0
2016-02-04 15:10:00,45.27,45.42,45.23,45.42,56438.0,39.5045,39.6354,39.4696,39.6354,56438.0
2016-02-04 15:15:00,45.41,45.48,45.31,45.31,58975.0,39.6266,39.6877,39.5394,39.5394,58975.0
2016-02-04 15:20:00,45.32,45.48,45.31,45.47,55807.0,39.5481,39.6877,39.5394,39.679,55807.0
2016-02-04 15:25:00,45.48,45.48,45.38,45.38,43803.0,39.6877,39.6877,39.6005,39.6005,43803.0
2016-02-04 15:30:00,45.38,45.44,45.32,45.34,75541.0,39.6005,39.6528,39.5481,39.5655,75541.0
2016-02-04 15:35:00,45.34,45.48,45.32,45.45,66795.0,39.5655,39.6877,39.5481,39.6615,66795.0
2016-02-04 15:40:00,45.45,45.56,45.41,45.55,77343.0,39.6615,39.7575,39.6266,39.7488,77343.0
2016-02-04 15:45:00,45.55,45.56,45.47,45.49,99947.0,39.7488,39.7575,39.679,39.6964,99947.0
2016-02-04 15:50:00,45.49,45.51,45.43,45.49,108104.0,39.6964,39.7139,39.6441,39.6964,108104.0
2016-02-04 15:55:00,45.49,45.55,45.48,45.5,220577.0,39.6964,39.7488,39.6877,39.7052,220577.0
2016-02-05 09:30:00,44.85,45.03,44.76,44.83,109450.0,39.138,39.295,39.0594,39.1205,109450.0
2016-02-05 09:35:00,44.83,44.98,44.65,44.95,84397.0,39.1205,39.2514,38.9634,39.2252,84397.0
2016-02-05 09:40:00,44.93,44.95,44.7,44.79,54648.0,39.2078,39.2252,39.0071,39.0856,54648.0
2016-02-05 09:45:00,44.79,44.84,44.6,44.61,71328.0,39.0856,39.1292,38.9198,38.9285,71328.0
2016-02-05 09:50:00,44.6,44.63,44.42,44.48,96889.0,38.9198,38.946,38.7627,38.8151,96889.0
2016-02-05 09:55:00,44.47,44.7,44.36,44.4,113375.0,38.8063,39.0071,38.7104,38.7453,113375.0
2016-02-05 10:00:00,44.39,44.43,44.25,44.38,64131.0,38.7365,38.7714,38.6144,38.7278,64131.0
2016-02-05 10:05:00,44.38,44.4,44.13,44.13,102453.0,38.7278,38.7453,38.5096,38.5096,102453.0
2016-02-05 10:10:00,44.14,44.19,44.1,44.1,102000.0,38.5184,38.562,38.4835,38.4835,102000.0
2016-02-05 10:15:00,44.1,44.11,43.83,43.84,130008.0,38.4835,38.4922,38.2479,38.2566,130008.0
2016-02-05 10:20:00,43.83,44.04,43.82,43.91,92143.0,38.2479,38.4311,38.2391,38.3177,92143.0
2016-02-05 10:25:00,43.93,43.93,43.7,43.78,87344.0,38.3351,38.3351,38.1344,38.2042,87344.0
2016-02-05 10:30:00,43.77,43.83,43.69,43.77,70013.0,38.1955,38.2479,38.1257,38.1955,70013.0
2016-02-05 10:35:00,43.78,44.0,43.78,43.84,73345.0,38.2042,38.3962,38.2042,38.2566,73345.0
2016-02-05 10:40:00,43.86,44.04,43.8,43.98,122348.0,38.274,38.4311,38.2217,38.3788,122348.0
2016-02-05 10:45:00,43.99,44.0,43.81,43.81,71511.0,38.3875,38.3962,38.2304,38.2304,71511.0
2016-02-05 10:50:00,43.82,43.83,43.65,43.66,82227.0,38.2391,38.2479,38.0908,38.0995,82227.0
2016-02-05 10:55:00,43.65,43.73,43.59,43.61,72982.0,38.0908,38.1606,38.0384,38.0559,72982.0
2016-02-05 11:00:00,43.61,43.7,43.49,43.49,103941.0,38.0559,38.1344,37.9512,37.9512,103941.0
2016-02-05 11:05:00,43.49,43.52,43.32,43.33,131455.0,37.9512,37.9773,37.8028,37.8115,131455.0
2016-02-05 11:10:00,43.33,43.54,43.33,43.46,69742.0,37.8115,37.9948,37.8115,37.925,69742.0
2016-02-05 11:15:00,43.47,43.52,43.38,43.4,73725.0,37.9337,37.9773,37.8552,37.8726,73725.0
2016-02-05 11:20:00,43.41,43.47,43.31,43.34,143813.0,37.8813,37.9337,37.7941,37.8203,143813.0
2016-02-05 11:25:00,43.34,43.44,43.25,43.41,272301.0,37.8203,37.9075,37.7417,37.8813,272301.0
2016-02-05 11:30:00,43.42,43.42,43.16,43.2,184305.0,37.8901,37.8901,37.6632,37.6981,184305.0
2016-02-05 11:35:00,43.21,43.41,43.2,43.35,104599.0,37.7068,37.8813,37.6981,37.829,104599.0
2016-02-05 11:40:00,43.35,43.43,43.23,43.26,88878.0,37.829,37.8988,37.7243,37.7505,88878.0
2016-02-05 11:45:00,43.25,43.37,43.22,43.36,94693.0,37.7417,37.8464,37.7155,37.8377,94693.0
2016-02-05 11:50:00,43.37,43.42,43.32,43.4,327027.0,37.8464,37.8901,37.8028,37.8726,327027.0
2016-02-05 11:55:00,43.39,43.45,43.36,43.44,144434.0,37.8639,37.9163,37.8377,37.9075,144434.0
2016-02-05 12:00:00,43.43,43.48,43.37,43.39,118856.0,37.8988,37.9424,37.8464,37.8639,118856.0
2016-02-05 12:05:00,43.38,43.54,43.37,43.53,136872.0,37.8552,37.9948,37.8464,37.9861,136872.0
2016-02-05 12:10:00,43.52,43.59,43.43,43.59,139380.0,37.9773,38.0384,37.8988,38.0384,139380.0
2016-02-05 12:15:00,43.6,43.72,43.53,43.71,93876.0,38.0471,38.1519,37.9861,38.1431,93876.0
2016-02-05 12:20:00,43.71,43.8,43.68,43.74,88651.0,38.1431,38.2217,38.117,38.1693,88651.0
2016-02-05 12:25:00,43.73,43.75,43.65,43.68,79086.0,38.1606,38.178,38.0908,38.117,79086.0
2016-02-05 12:30:00,43.68,43.74,43.61,43.67,80733.0,38.117,38.1693,38.0559,38.1082,80733.0
2016-02-05 12:35:00,43.68,43.81,43.63,43.76,109350.0,38.117,38.2304,38.0733,38.1868,109350.0
2016-02-05 12:40:00,43.76,43.78,43.72,43.78,107240.0,38.1868,38.2042,38.1519,38.2042,107240.0
2016-02-05 12:45:00,43.77,43.82,43.75,43.79,74435.0,38.1955,38.2391,38.178,38.213,74435.0
2016-02-05 12:50:00,43.79,43.82,43.64,43.65,45473.0,38.213,38.2391,38.0821,38.0908,45473.0
2016-02-05 12:55:00,43.64,43.68,43.54,43.66,101958.0,38.0821,38.117,37.9948,38.0995,101958.0
2016-02-05 13:00:00,43.66,43.75,43.63,43.7,55943.0,38.0995,38.178,38.0733,38.1344,55943.0
2016-02-05 13:05:00,43.71,43.74,43.61,43.73,93373.0,38.1431,38.1693,38.0559,38.1606,93373.0
2016-02-05 13:10:00,43.74,43.74,43.63,43.64,29875.0,38.1693,38.1693,38.0733,38.0821,29875.0
2016-02-05 13:15:00,43.63,43.63,43.55,43.6,61301.0,38.0733,38.0733,38.0035,38.0471,61301.0
2016-02-05 13:20:00,43.6,43.71,43.59,43.71,51179.0,38.0471,38.1431,38.0384,38.1431,51179.0
2016-02-05 13:25:00,43.71,43.76,43.69,43.73,31588.0,38.1431,38.1868,38.1257,38.1606,31588.0
2016-02-05 13:30:00,43.72,43.79,43.67,43.78,134003.0,38.1519,38.213,38.1082,38.2042,134003.0
2016-02-05 13:35:00,43.79,43.8,43.74,43.75,148103.0,38.213,38.2217,38.1693,38.178,148103.0
2016-02-05 13:40:00,43.75,43.75,43.57,43.61,50612.0,38.178,38.178,38.021,38.0559,50612.0
2016-02-05 13:45:00,43.61,43.62,43.56,43.58,76494.0,38.0559,38.0646,38.0122,38.0297,76494.0
2016-02-05 13:50:00,43.59,43.61,43.5,43.61,46284.0,38.0384,38.0559,37.9599,38.0559,46284.0
2016-02-05 13:55:00,43.6,43.64,43.54,43.55,43290.0,38.0471,38.0821,37.9948,38.0035,43290.0
2016-02-05 14:00:00,43.55,43.59,43.5,43.56,94149.0,38.0035,38.0384,37.9599,38.0122,94149.0
2016-02-05 14:05:00,43.55,43.57,43.5,43.55,60847.0,38.0035,38.021,37.9599,38.0035,60847.0
2016-02-05 14:10:00,43.54,43.54,43.43,43.45,78305.0,37.9948,37.9948,37.8988,37.9163,78305.0
2016-02-05 14:15:00,43.44,43.5,43.41,43.49,80784.0,37.9075,37.9599,37.8813,37.9512,80784.0
2016-02-05 14:20:00,43.49,43.59,43.42,43.59,79882.0,37.9512,38.0384,37.8901,38.0384,79882.0
2016-02-05 14:25:00,43.59,43.59,43.46,43.48,68857.0,38.0384,38.0384,37.925,37.9424,68857.0
2016-02-05 14:30:00,43.48,43.6,43.48,43.57,87288.0,37.9424,38.0471,37.9424,38.021,87288.0
2016-02-05 14:35:00,43.58,43.63,43.52,43.61,74089.0,38.0297,38.0733,37.9773,38.0559,74089.0
2016-02-05 14:40:00,43.61,43.62,43.49,43.53,88409.0,38.0559,38.0646,37.9512,37.9861,88409.0
2016-02-05 14:45:00,43.53,43.53,43.44,43.49,49354.0,37.9861,37.9861,37.9075,37.9512,49354.0
2016-02-05 14:50:00,43.49,43.49,43.3,43.33,66797.0,37.9512,37.9512,37.7854,37.8115,66797.0
2016-02-05 14:55:00,43.33,43.4,43.28,43.29,61891.0,37.8115,37.8726,37.7679,37.7766,61891.0
2016-02-05 15:00:00,43.29,43.3,43.11,43.14,129376.0,37.7766,37.7854,37.6196,37.6457,129376.0
2016-02-05 15:05:00,43.15,43.19,43.12,43.14,69933.0,37.6545,37.6894,37.6283,37.6457,69933.0
2016-02-05 15:10:00,43.15,43.19,43.14,43.16,96596.0,37.6545,37.6894,37.6457,37.6632,96596.0
2016-02-05 15:15:00,43.16,43.26,43.1,43.23,95003.0,37.6632,37.7505,37.6108,37.7243,95003.0
2016-02-05 15:20:00,43.25,43.25,43.17,43.19,75880.0,37.7417,37.7417,37.6719,37.6894,75880.0
2016-02-05 15:25:00,43.19,43.19,43.1,43.11,103244.0,37.6894,37.6894,37.6108,37.6196,103244.0
2016-02-05 15:30:00,43.12,43.12,43.02,43.07,144107.0,37.6283,37.6283,37.541,37.5847,144107.0
2016-02-05 15:35:00,43.07,43.1,42.91,42.93,157119.0,37.5847,37.6108,37.445,37.4625,157119.0
2016-02-05 15:40:00,42.92,43.05,42.88,43.04,137580.0,37.4538,37.5672,37.4188,37.5585,137580.0
2016-02-05 15:45:00,43.03,43.1,42.99,42.99,224362.0,37.5497,37.6108,37.5148,37.5148,224362.0
2016-02-05 15:50:00,42.99,43.02,42.91,42.93,248467.0,37.5148,37.541,37.445,37.4625,248467.0
2016-02-05 15:55:00,42.93,43.06,42.92,43.05,479453.0,37.4625,37.5759,37.4538,37.5672,479453.0
2016-02-08 09:30:00,42.3,42.38,42.1,42.21,43386.0,36.9127,36.9825,36.7382,36.8342,43386.0
2016-02-08 09:35:00,42.19,42.24,40.9,41.52,661301.0,36.8167,36.8604,35.691,36.2321,661301.0
2016-02-08 09:40:00,41.52,42.13,41.51,41.93,305488.0,36.2321,36.7644,36.2233,36.5898,305488.0
2016-02-08 09:45:00,41.92,42.06,41.88,42.06,110582.0,36.5811,36.7033,36.5462,36.7033,110582.0
2016-02-08 09:50:00,42.06,42.12,41.83,41.87,183272.0,36.7033,36.7556,36.5026,36.5375,183272.0
2016-02-08 09:55:00,41.88,42.0,41.69,41.69,97678.0,36.5462,36.6509,36.3804,36.3804,97678.0
2016-02-08 10:00:00,41.69,41.9,41.64,41.73,164597.0,36.3804,36.5637,36.3368,36.4153,164597.0
2016-02-08 10:05:00,41.72,41.73,41.26,41.29,121016.0,36.4066,36.4153,36.0052,36.0313,121016.0
2016-02-08 10:10:00,41.28,41.28,41.05,41.19,233044.0,36.0226,36.0226,35.8219,35.9441,233044.0
2016-02-08 10:15:00,41.2,41.34,40.94,41.07,128162.0,35.9528,36.075,35.7259,35.8394,128162.0
2016-02-08 10:20:00,41.06,41.1,40.95,41.09,109527.0,35.8306,35.8655,35.7347,35.8568,109527.0
2016-02-08 10:25:00,41.1,41.17,40.82,40.88,181532.0,35.8655,35.9266,35.6212,35.6736,181532.0
2016-02-08 10:30:00,40.88,41.3,40.87,41.29,162453.0,35.6736,36.0401,35.6648,36.0313,162453.0
2016-02-08 10:35:00,41.29,41.3,41.12,41.27,161208.0,36.0313,36.0401,35.883,36.0139,161208.0
2016-02-08 10:40:00,41.28,41.32,41.07,41.32,80921.0,36.0226,36.0575,35.8394,36.0575,80921.0
2016-02-08 10:45:00,41.32,41.35,41.08,41.14,114193.0,36.0575,36.0837,35.8481,35.9005,114193.0
2016-02-08 10:50:00,41.13,41.25,41.03,41.03,143620.0,35.8917,35.9964,35.8045,35.8045,143620.0
2016-02-08 10:55:00,41.04,41.2,41.02,41.17,156503.0,35.8132,35.9528,35.7957,35.9266,156503.0
2016-02-08 11:00:00,41.17,41.22,40.89,40.9,203109.0,35.9266,35.9703,35.6823,35.691,203109.0
2016-02-08 11:05:00,40.9,41.0,40.86,40.94,133592.0,35.691,35.7783,35.6561,35.7259,133592.0
2016-02-08 11:10:00,40.94,41.01,40.92,41.0,136041.0,35.7259,35.787,35.7085,35.7783,136041.0
2016-02-08 11:15:00,41.01,41.12,40.98,41.05,135301.0,35.787,35.883,35.7608,35.8219,135301.0
2016-02-08 11:20:00,41.05,41.17,41.02,41.03,206348.0,35.8219,35.9266,35.7957,35.8045,206348.0
2016-02-08 11:25:00,41.04,41.07,40.98,41.05,103428.0,35.8132,35.8394,35.7608,35.8219,103428.0
2016-02-08 11:30:00,41.05,41.07,40.93,41.0,110362.0,35.8219,35.8394,35.7172,35.7783,110362.0
2016-02-08 11:35:00,41.0,41.1,40.97,41.02,115117.0,35.7783,35.8655,35.7521,35.7957,115117.0
2016-02-08 11:40:00,41.02,41.13,41.0,41.01,244510.0,35.7957,35.8917,35.7783,35.787,244510.0
2016-02-08 11:45:00,41.02,41.05,40.98,41.0,117108.0,35.7957,35.8219,35.7608,35.7783,117108.0
2016-02-08 11:50:00,41.0,41.11,40.99,41.06,74854.0,35.7783,35.8743,35.7696,35.8306,74854.0
2016-02-08 11:55:00,41.06,41.23,41.03,41.23,40754.0,35.8306,35.979,35.8045,35.979,40754.0
2016-02-08 12:00:00,41.22,41.47,41.2,41.4,139489.0,35.9703,36.1884,35.9528,36.1273,139489.0
2016-02-08 12:05:00,41.41,41.55,41.39,41.51,89166.0,36.1361,36.2582,36.1186,36.2233,89166.0
2016-02-08 12:10:00,41.52,41.68,41.5,41.68,117299.0,36.2321,36.3717,36.2146,36.3717,117299.0
2016-02-08 12:15:00,41.69,41.88,41.65,41.87,157914.0,36.3804,36.5462,36.3455,36.5375,157914.0
2016-02-08 12:20:00,41.88,41.99,41.85,41.98,115018.0,36.5462,36.6422,36.52,36.6335,115018.0
2016-02-08 12:25:00,41.98,42.05,41.91,41.92,121324.0,36.6335,36.6946,36.5724,36.5811,121324.0
2016-02-08 12:30:00,41.94,42.29,41.94,42.25,148231.0,36.5986,36.904,36.5986,36.8691,148231.0
2016-02-08 12:35:00,42.25,42.28,42.15,42.17,179788.0,36.8691,36.8953,36.7818,36.7993,179788.0
2016-02-08 12:40:00,42.17,42.17,42.07,42.14,96786.0,36.7993,36.7993,36.712,36.7731,96786.0
2016-02-08 12:45:00,42.15,42.19,42.08,42.16,81055.0,36.7818,36.8167,36.7207,36.7905,81055.0
2016-02-08 12:50:00,42.17,42.34,42.16,42.22,76167.0,36.7993,36.9476,36.7905,36.8429,76167.0
2016-02-08 12:55:00,42.22,42.26,42.18,42.26,75062.0,36.8429,36.8778,36.808,36.8778,75062.0
2016-02-08 13:00:00,42.26,42.49,42.24,42.24,131221.0,36.8778,37.0785,36.8604,36.8604,131221.0
2016-02-08 13:05:00,42.23,42.23,42.1,42.16,96740.0,36.8516,36.8516,36.7382,36.7905,96740.0
2016-02-08 13:10:00,42.15,42.26,42.14,42.21,102391.0,36.7818,36.8778,36.7731,36.8342,102391.0
2016-02-08 13:15:00,42.21,42.21,41.99,42.0,101654.0,36.8342,36.8342,36.6422,36.6509,101654.0
2016-02-08 13:20:00,42.0,42.03,41.81,41.85,91078.0,36.6509,36.6771,36.4851,36.52,91078.0
2016-02-08 13:25:00,41.84,41.88,41.77,41.86,54908.0,36.5113,36.5462,36.4502,36.5288,54908.0
2016-02-08 13:30:00,41.86,41.91,41.8,41.8,71514.0,36.5288,36.5724,36.4764,36.4764,71514.0
2016-02-08 13:35:00,41.8,41.85,41.79,41.8,89143.0,36.4764,36.52,36.4677,36.4764,89143.0
2016-02-08 13:40:00,41.8,41.81,41.57,41.58,127967.0,36.4764,36.4851,36.2757,36.2844,127967.0
2016-02-08 13:45:00,41.58,41.64,41.54,41.59,96669.0,36.2844,36.3368,36.2495,36.2931,96669.0
2016-02-08 13:50:00,41.59,41.65,41.42,41.46,94828.0,36.2931,36.3455,36.1448,36.1797,94828.0
2016-02-08 13:55:00,41.46,41.49,41.39,41.4,99486.0,36.1797,36.2059,36.1186,36.1273,99486.0
2016-02-08 14:00:00,41.4,41.56,41.38,41.52,87998.0,36.1273,36.267,36.1099,36.2321,87998.0
2016-02-08 14:05:00,41.52,41.55,41.48,41.48,102318.0,36.2321,36.2582,36.1972,36.1972,102318.0
2016-02-08 14:10:00,41.47,41.47,41.21,41.21,129239.0,36.1884,36.1884,35.9615,35.9615,129239.0
2016-02-08 14:15:00,41.22,41.31,41.16,41.21,116664.0,35.9703,36.0488,35.9179,35.9615,116664.0
2016-02-08 14:20:00,41.21,41.35,41.21,41.29,105505.0,35.9615,36.0837,35.9615,36.0313,105505.0
2016-02-08 14:25:00,41.3,41.4,41.24,41.25,59952.0,36.0401,36.1273,35.9877,35.9964,59952.0
2016-02-08 14:30:00,41.26,41.27,41.18,41.26,105479.0,36.0052,36.0139,35.9354,36.0052,105479.0
2016-02-08 14:35:00,41.27,41.46,41.25,41.38,116419.0,36.0139,36.1797,35.9964,36.1099,116419.0
2016-02-08 14:40:00,41.38,41.49,41.36,41.45,88116.0,36.1099,36.2059,36.0924,36.171,88116.0
2016-02-08 14:45:00,41.46,41.55,41.45,41.5,141272.0,36.1797,36.2582,36.171,36.2146,141272.0
2016-02-08 14:50:00,41.51,41.6,41.46,41.6,187508.0,36.2233,36.3019,36.1797,36.3019,187508.0
2016-02-08 14:55:00,41.61,41.66,41.58,41.64,213049.0,36.3106,36.3542,36.2844,36.3368,213049.0
2016-02-08 15:00:00,41.63,41.63,41.52,41.59,134691.0,36.328,36.328,36.2321,36.2931,134691.0
2016-02-08 15:05:00,41.59,41.63,41.49,41.54,108393.0,36.2931,36.328,36.2059,36.2495,108393.0
2016-02-08 15:10:00,41.54,41.74,41.49,41.73,112933.0,36.2495,36.424,36.2059,36.4153,112933.0
2016-02-08 15:15:00,41.74,41.85,41.68,41.8,144853.0,36.424,36.52,36.3717,36.4764,144853.0
2016-02-08 15:20:00,41.8,41.84,41.7,41.8,148858.0,36.4764,36.5113,36.3891,36.4764,148858.0
2016-02-08 15:25:00,41.8,41.82,41.64,41.69,132859.0,36.4764,36.4938,36.3368,36.3804,132859.0
2016-02-08 15:30:00,41.7,41.91,41.7,41.89,135088.0,36.3891,36.5724,36.3891,36.5549,135088.0
2016-02-08 15:35:00,41.88,41.89,41.69,41.79,160373.0,36.5462,36.5549,36.3804,36.4677,160373.0
2016-02-08 15:40:00,41.8,41.97,41.79,41.97,194656.0,36.4764,36.6247,36.4677,36.6247,194656.0
2016-02-08 15:45:00,41.96,42.18,41.93,42.01,328439.0,36.616,36.808,36.5898,36.6597,328439.0
2016-02-08 15:50:00,42.01,42.01,41.84,41.85,240247.0,36.6597,36.6597,36.5113,36.52,240247.0
2016-02-08 15:55:00,41.85,41.94,41.81,41.92,407111.0,36.52,36.5986,36.4851,36.5811,407111.0
2016-02-09 09:30:00,40.77,40.81,40.52,40.77,86311.0,35.5776,35.6125,35.3594,35.5776,86311.0
2016-02-09 09:35:00,40.78,41.54,40.71,41.29,357539.0,35.5863,36.2495,35.5252,36.0313,357539.0
2016-02-09 09:40:00,41.28,41.95,41.21,41.95,225067.0,36.0226,36.6073,35.9615,36.6073,225067.0
2016-02-09 09:45:00,41.97,42.45,41.96,42.36,181390.0,36.6247,37.0436,36.616,36.9651,181390.0
2016-02-09 09:50:00,42.38,42.91,42.33,42.78,184632.0,36.9825,37.445,36.9389,37.3316,184632.0
2016-02-09 09:55:00,42.78,42.79,42.4,42.77,166269.0,37.3316,37.3403,37.0,37.3229,166269.0
2016-02-09 10:00:00,42.77,43.12,42.72,43.04,230604.0,37.3229,37.6283,37.2792,37.5585,230604.0
2016-02-09 10:05:00,43.04,43.12,42.71,42.71,242264.0,37.5585,37.6283,37.2705,37.2705,242264.0
2016-02-09 10:10:00,42.71,42.74,42.55,42.69,114933.0,37.2705,37.2967,37.1309,37.253,114933.0
2016-02-09 10:15:00,42.69,42.73,42.57,42.65,136488.0,37.253,37.288,37.1483,37.2181,136488.0
2016-02-09 10:20:00,42.64,42.77,42.54,42.72,178594.0,37.2094,37.3229,37.1222,37.2792,178594.0
2016-02-09 10:25:00,42.71,42.73,42.18,42.27,151203.0,37.2705,37.288,36.808,36.8865,151203.0
2016-02-09 10:30:00,42.27,42.27,42.08,42.14,60576.0,36.8865,36.8865,36.7207,36.7731,60576.0
2016-02-09 10:35:00,42.13,42.18,42.08,42.17,57735.0,36.7644,36.808,36.7207,36.7993,57735.0
2016-02-09 10:40:00,42.17,42.19,42.07,42.12,79878.0,36.7993,36.8167,36.712,36.7556,79878.0
2016-02-09 10:45:00,42.12,42.35,42.1,42.35,64148.0,36.7556,36.9563,36.7382,36.9563,64148.0
2016-02-09 10:50:00,42.35,42.4,42.22,42.23,56616.0,36.9563,37.0,36.8429,36.8516,56616.0
2016-02-09 10:55:00,42.23,42.29,42.19,42.27,43507.0,36.8516,36.904,36.8167,36.8865,43507.0
2016-02-09 11:00:00,42.26,42.48,42.23,42.42,75236.0,36.8778,37.0698,36.8516,37.0174,75236.0
2016-02-09 11:05:00,42.42,42.57,42.41,42.51,89724.0,37.0174,37.1483,37.0087,37.096,89724.0
2016-02-09 11:10:00,42.52,42.71,42.45,42.45,154653.0,37.1047,37.2705,37.0436,37.0436,154653.0
2016-02-09 11:15:00,42.45,42.52,42.28,42.4,99546.0,37.0436,37.1047,36.8953,37.0,99546.0
2016-02-09 11:20:00,42.4,42.66,42.37,42.66,79001.0,37.0,37.2269,36.9738,37.2269,79001.0
2016-02-09 11:25:00,42.65,42.66,42.51,42.57,66136.0,37.2181,37.2269,37.096,37.1483,66136.0
2016-02-09 11:30:00,42.57,42.66,42.48,42.53,73298.0,37.1483,37.2269,37.0698,37.1134,73298.0
2016-02-09 11:35:00,42.52,42.6,42.4,42.54,59996.0,37.1047,37.1745,37.0,37.1222,59996.0
2016-02-09 11:40:00,42.53,42.74,42.52,42.73,45788.0,37.1134,37.2967,37.1047,37.288,45788.0
2016-02-09 11:45:00,42.73,42.81,42.62,42.77,100091.0,37.288,37.3578,37.192,37.3229,100091.0
2016-02-09 11:50:00,42.76,42.84,42.76,42.81,227217.0,37.3141,37.3839,37.3141,37.3578,227217.0
2016-02-09 11:55:00,42.81,42.85,42.8,42.81,82085.0,37.3578,37.3927,37.349,37.3578,82085.0
2016-02-09 12:00:00,42.82,42.92,42.8,42.91,64514.0,37.3665,37.4538,37.349,37.445,64514.0
2016-02-09 12:05:00,42.91,43.0,42.84,42.99,65322.0,37.445,37.5236,37.3839,37.5148,65322.0
2016-02-09 12:10:00,42.98,43.0,42.89,42.91,56255.0,37.5061,37.5236,37.4276,37.445,56255.0
2016-02-09 12:15:00,42.91,43.03,42.89,43.01,110012.0,37.445,37.5497,37.4276,37.5323,110012.0
2016-02-09 12:20:00,43.01,43.04,42.97,43.0,149535.0,37.5323,37.5585,37.4974,37.5236,149535.0
2016-02-09 12:25:00,43.01,43.17,42.98,43.05,80127.0,37.5323,37.6719,37.5061,37.5672,80127.0
2016-02-09 12:30:00,43.04,43.08,42.97,43.03,84500.0,37.5585,37.5934,37.4974,37.5497,84500.0
2016-02-09 12:35:00,43.02,43.11,43.0,43.01,100947.0,37.541,37.6196,37.5236,37.5323,100947.0
2016-02-09 12:40:00,43.01,43.08,42.99,43.07,78794.0,37.5323,37.5934,37.5148,37.5847,78794.0
2016-02-09 12:45:00,43.08,43.08,42.99,43.01,164400.0,37.5934,37.5934,37.5148,37.5323,164400.0
2016-02-09 12:50:00,43.02,43.18,42.99,43.15,106172.0,37.541,37.6806,37.5148,37.6545,106172.0
2016-02-09 12:55:00,43.15,43.16,43.05,43.09,77488.0,37.6545,37.6632,37.5672,37.6021,77488.0
2016-02-09 13:00:00,43.09,43.16,43.03,43.08,51453.0,37.6021,37.6632,37.5497,37.5934,51453.0
2016-02-09 13:05:00,43.07,43.13,43.02,43.02,65099.0,37.5847,37.637,37.541,37.541,65099.0
2016-02-09 13:10:00,43.02,43.03,42.91,42.93,209836.0,37.541,37.5497,37.445,37.4625,209836.0
2016-02-09 13:15:00,42.94,43.05,42.93,43.05,89654.0,37.4712,37.5672,37.4625,37.5672,89654.0
2016-02-09 13:20:00,43.05,43.17,43.03,43.08,65339.0,37.5672,37.6719,37.5497,37.5934,65339.0
2016-02-09 13:25:00,43.08,43.15,43.08,43.15,48594.0,37.5934,37.6545,37.5934,37.6545,48594.0
2016-02-09 13:30:00,43.16,43.29,43.14,43.15,128774.0,37.6632,37.7766,37.6457,37.6545,128774.0
2016-02-09 13:35:00,43.15,43.15,43.0,43.02,44035.0,37.6545,37.6545,37.5236,37.541,44035.0
2016-02-09 13:40:00,43.02,43.06,42.93,43.05,132877.0,37.541,37.5759,37.4625,37.5672,132877.0
2016-02-09 13:45:00,43.04,43.07,42.98,42.99,99024.0,37.5585,37.5847,37.5061,37.5148,99024.0
2016-02-09 13:50:00,42.98,43.08,42.96,43.08,44456.0,37.5061,37.5934,37.4887,37.5934,44456.0
2016-02-09 13:55:00,43.07,43.14,43.04,43.07,38943.0,37.5847,37.6457,37.5585,37.5847,38943.0
2016-02-09 14:00:00,43.07,43.14,43.05,43.1,37483.0,37.5847,37.6457,37.5672,37.6108,37483.0
2016-02-09 14:05:00,43.09,43.32,43.07,43.26,58255.0,37.6021,37.8028,37.5847,37.7505,58255.0
2016-02-09 14:10:00,43.27,43.3,43.15,43.19,47815.0,37.7592,37.7854,37.6545,37.6894,47815.0
2016-02-09 14:15:00,43.2,43.26,43.11,43.12,58919.0,37.6981,37.7505,37.6196,37.6283,58919.0
2016-02-09 14:20:00,43.13,43.17,43.0,43.01,56025.0,37.637,37.6719,37.5236,37.5323,56025.0
2016-02-09 14:25:00,43.02,43.08,42.92,42.95,102528.0,37.541,37.5934,37.4538,37.4799,102528.0
2016-02-09 14:30:00,42.95,43.08,42.93,43.02,75527.0,37.4799,37.5934,37.4625,37.541,75527.0
2016-02-09 14:35:00,43.02,43.22,43.0,43.21,78459.0,37.541,37.7155,37.5236,37.7068,78459.0
2016-02-09 14:40:00,43.21,43.4,43.14,43.37,80908.0,37.7068,37.8726,37.6457,37.8464,80908.0
2016-02-09 14:45:00,43.36,43.36,43.17,43.22,71250.0,37.8377,37.8377,37.6719,37.7155,71250.0
2016-02-09 14:50:00,43.21,43.32,43.16,43.29,47287.0,37.7068,37.8028,37.6632,37.7766,47287.0
2016-02-09 14:55:00,43.29,43.29,43.16,43.24,60745.0,37.7766,37.7766,37.6632,37.733,60745.0
2016-02-09 15:00:00,43.24,43.37,43.2,43.36,68185.0,37.733,37.8464,37.6981,37.8377,68185.0
2016-02-09 15:05:00,43.35,43.64,43.31,43.51,101354.0,37.829,38.0821,37.7941,37.9686,101354.0
2016-02-09 15:10:00,43.51,43.57,43.43,43.51,77972.0,37.9686,38.021,37.8988,37.9686,77972.0
2016-02-09 15:15:00,43.51,43.6,43.38,43.39,120894.0,37.9686,38.0471,37.8552,37.8639,120894.0
2016-02-09 15:20:00,43.38,43.39,43.18,43.19,106577.0,37.8552,37.8639,37.6806,37.6894,106577.0
2016-02-09 15:25:00,43.19,43.2,43.05,43.09,99620.0,37.6894,37.6981,37.5672,37.6021,99620.0
2016-02-09 15:30:00,43.08,43.24,43.08,43.18,179108.0,37.5934,37.733,37.5934,37.6806,179108.0
2016-02-09 15:35:00,43.17,43.32,43.15,43.21,142864.0,37.6719,37.8028,37.6545,37.7068,142864.0
2016-02-09 15:40:00,43.21,43.21,42.95,43.09,168726.0,37.7068,37.7068,37.4799,37.6021,168726.0
2016-02-09 15:45:00,43.09,43.12,43.0,43.02,176699.0,37.6021,37.6283,37.5236,37.541,176699.0
2016-02-09 15:50:00,43.01,43.07,42.99,43.01,151714.0,37.5323,37.5847,37.5148,37.5323,151714.0
2016-02-09 15:55:00,43.01,43.02,42.92,42.97,329769.0,37.5323,37.541,37.4538,37.4974,329769.0
2016-02-10 09:30:00,43.44,43.68,43.36,43.54,113259.0,37.9075,38.117,37.8377,37.9948,113259.0
2016-02-10 09:35:00,43.51,43.65,43.43,43.63,56944.0,37.9686,38.0908,37.8988,38.0733,56944.0
2016-02-10 09:40:00,43.65,43.89,43.61,43.61,126858.0,38.0908,38.3002,38.0559,38.0559,126858.0
2016-02-10 09:45:00,43.6,43.63,43.31,43.55,59925.0,38.0471,38.0733,37.7941,38.0035,59925.0
2016-02-10 09:50:00,43.55,43.65,43.49,43.65,57474.0,38.0035,38.0908,37.9512,38.0908,57474.0
2016-02-10 09:55:00,43.65,43.83,43.62,43.78,79066.0,38.0908,38.2479,38.0646,38.2042,79066.0
2016-02-10 10:00:00,43.78,44.09,43.77,43.99,119327.0,38.2042,38.4747,38.1955,38.3875,119327.0
2016-02-10 10:05:00,43.99,44.06,43.73,43.74,145508.0,38.3875,38.4486,38.1606,38.1693,145508.0
2016-02-10 10:10:00,43.73,44.06,43.73,44.02,54584.0,38.1606,38.4486,38.1606,38.4137,54584.0
2016-02-10 10:15:00,44.0,44.25,43.99,44.21,100974.0,38.3962,38.6144,38.3875,38.5795,100974.0
2016-02-10 10:20:00,44.21,44.34,44.2,44.22,201826.0,38.5795,38.6929,38.5707,38.5882,201826.0
2016-02-10 10:25:00,44.23,44.37,44.17,44.19,127812.0,38.5969,38.7191,38.5446,38.562,127812.0
2016-02-10 10:30:00,44.19,44.26,44.16,44.16,129942.0,38.562,38.6231,38.5358,38.5358,129942.0
2016-02-10 10:35:00,44.17,44.17,44.02,44.13,107408.0,38.5446,38.5446,38.4137,38.5096,107408.0
2016-02-10 10:40:00,44.11,44.11,43.98,44.03,99349.0,38.4922,38.4922,38.3788,38.4224,99349.0
2016-02-10 10:45:00,44.04,44.14,43.91,44.12,64647.0,38.4311,38.5184,38.3177,38.5009,64647.0
2016-02-10 10:50:00,44.13,44.21,44.03,44.1,194419.0,38.5096,38.5795,38.4224,38.4835,194419.0
2016-02-10 10:55:00,44.1,44.1,43.88,43.93,93086.0,38.4835,38.4835,38.2915,38.3351,93086.0
2016-02-10 11:00:00,43.94,44.04,43.89,43.94,85664.0,38.3438,38.4311,38.3002,38.3438,85664.0
2016-02-10 11:05:00,43.95,44.03,43.83,43.86,141082.0,38.3526,38.4224,38.2479,38.274,141082.0
2016-02-10 11:10:00,43.87,43.88,43.79,43.84,75707.0,38.2828,38.2915,38.213,38.2566,75707.0
2016-02-10 11:15:00,43.82,44.0,43.79,43.98,86279.0,38.2391,38.3962,38.213,38.3788,86279.0
2016-02-10 11:20:00,43.98,44.03,43.92,44.0,85237.0,38.3788,38.4224,38.3264,38.3962,85237.0
2016-02-10 11:25:00,43.98,43.99,43.72,43.73,58720.0,38.3788,38.3875,38.1519,38.1606,58720.0
2016-02-10 11:30:00,43.73,43.75,43.66,43.68,44458.0,38.1606,38.178,38.0995,38.117,44458.0
2016-02-10 11:35:00,43.68,43.75,43.58,43.6,44471.0,38.117,38.178,38.0297,38.0471,44471.0
2016-02-10 11:40:00,43.59,43.69,43.5,43.68,27649.0,38.0384,38.1257,37.9599,38.117,27649.0
2016-02-10 11:45:00,43.68,43.9,43.66,43.89,28924.0,38.117,38.3089,38.0995,38.3002,28924.0
2016-02-10 11:50:00,43.88,44.02,43.84,43.91,43837.0,38.2915,38.4137,38.2566,38.3177,43837.0
2016-02-10 11:55:00,43.92,44.04,43.92,43.99,108484.0,38.3264,38.4311,38.3264,38.3875,108484.0
2016-02-10 12:00:00,43.99,44.02,43.83,43.85,53268.0,38.3875,38.4137,38.2479,38.2653,53268.0
2016-02-10 12:05:00,43.85,43.95,43.82,43.92,107081.0,38.2653,38.3526,38.2391,38.3264,107081.0
2016-02-10 12:10:00,43.91,43.99,43.86,43.91,75836.0,38.3177,38.3875,38.274,38.3177,75836.0
2016-02-10 12:15:00,43.9,43.92,43.77,43.92,55742.0,38.3089,38.3264,38.1955,38.3264,55742.0
2016-02-10 12:20:00,43.92,44.09,43.92,44.01,39440.0,38.3264,38.4747,38.3264,38.4049,39440.0
2016-02-10 12:25:00,44.0,44.1,44.0,44.1,49131.0,38.3962,38.4835,38.3962,38.4835,49131.0
2016-02-10 12:30:00,44.11,44.16,44.08,44.13,74804.0,38.4922,38.5358,38.466,38.5096,74804.0
2016-02-10 12:35:00,44.14,44.24,44.14,44.18,53189.0,38.5184,38.6056,38.5184,38.5533,53189.0
2016-02-10 12:40:00,44.19,44.26,44.17,44.24,89376.0,38.562,38.6231,38.5446,38.6056,89376.0
2016-02-10 12:45:00,44.25,44.36,44.23,44.36,65820.0,38.6144,38.7104,38.5969,38.7104,65820.0
2016-02-10 12:50:00,44.35,44.42,44.34,44.41,50262.0,38.7016,38.7627,38.6929,38.754,50262.0
2016-02-10 12:55:00,44.4,44.49,44.35,44.45,56894.0,38.7453,38.8238,38.7016,38.7889,56894.0
2016-02-10 13:00:00,44.45,44.57,44.44,44.57,136191.0,38.7889,38.8936,38.7802,38.8936,136191.0
2016-02-10 13:05:00,44.56,44.56,44.29,44.3,37624.0,38.8849,38.8849,38.6493,38.658,37624.0
2016-02-10 13:10:00,44.3,44.33,44.17,44.17,29350.0,38.658,38.6842,38.5446,38.5446,29350.0
2016-02-10 13:15:00,44.17,44.2,44.09,44.18,53574.0,38.5446,38.5707,38.4747,38.5533,53574.0
2016-02-10 13:20:00,44.18,44.32,44.17,44.22,129082.0,38.5533,38.6755,38.5446,38.5882,129082.0
2016-02-10 13:25:00,44.22,44.29,44.13,44.13,256576.0,38.5882,38.6493,38.5096,38.5096,256576.0
2016-02-10 13:30:00,44.13,44.16,44.0,44.02,78969.0,38.5096,38.5358,38.3962,38.4137,78969.0
2016-02-10 13:35:00,44.02,44.17,44.0,44.09,62047.0,38.4137,38.5446,38.3962,38.4747,62047.0
2016-02-10 13:40:00,44.07,44.16,44.05,44.14,35707.0,38.4573,38.5358,38.4398,38.5184,35707.0
2016-02-10 13:45:00,44.14,44.14,44.01,44.04,28793.0,38.5184,38.5184,38.4049,38.4311,28793.0
2016-02-10 13:50:00,44.04,44.04,43.94,43.95,145886.0,38.4311,38.4311,38.3438,38.3526,145886.0
2016-02-10 13:55:00,43.96,43.96,43.81,43.84,45870.0,38.3613,38.3613,38.2304,38.2566,45870.0
2016-02-10 14:00:00,43.84,43.89,43.81,43.87,30016.0,38.2566,38.3002,38.2304,38.2828,30016.0
2016-02-10 14:05:00,43.87,43.94,43.83,43.85,32015.0,38.2828,38.3438,38.2479,38.2653,32015.0
2016-02-10 14:10:00,43.85,43.9,43.75,43.8,46496.0,38.2653,38.3089,38.178,38.2217,46496.0
2016-02-10 14:15:00,43.8,43.8,43.7,43.78,48915.0,38.2217,38.2217,38.1344,38.2042,48915.0
2016-02-10 14:20:00,43.78,43.79,43.68,43.71,22917.0,38.2042,38.213,38.117,38.1431,22917.0
2016-02-10 14:25:00,43.7,43.78,43.61,43.77,30556.0,38.1344,38.2042,38.0559,38.1955,30556.0
2016-02-10 14:30:00,43.77,43.89,43.75,43.76,35478.0,38.1955,38.3002,38.178,38.1868,35478.0
2016-02-10 14:35:00,43.76,43.77,43.64,43.65,26679.0,38.1868,38.1955,38.0821,38.0908,26679.0
2016-02-10 14:40:00,43.63,43.65,43.51,43.61,26847.0,38.0733,38.0908,37.9686,38.0559,26847.0
2016-02-10 14:45:00,43.62,43.65,43.55,43.63,34498.0,38.0646,38.0908,38.0035,38.0733,34498.0
2016-02-10 14:50:00,43.63,43.65,43.55,43.63,41415.0,38.0733,38.0908,38.0035,38.0733,41415.0
2016-02-10 14:55:00,43.63,43.71,43.62,43.63,31521.0,38.0733,38.1431,38.0646,38.0733,31521.0
2016-02-10 15:00:00,43.64,43.9,43.63,43.9,37405.0,38.0821,38.3089,38.0733,38.3089,37405.0
2016-02-10 15:05:00,43.9,43.9,43.78,43.79,39896.0,38.3089,38.3089,38.2042,38.213,39896.0
2016-02-10 15:10:00,43.77,43.82,43.65,43.67,51052.0,38.1955,38.2391,38.0908,38.1082,51052.0
2016-02-10 15:15:00,43.67,43.7,43.48,43.5,66559.0,38.1082,38.1344,37.9424,37.9599,66559.0
2016-02-10 15:20:00,43.5,43.62,43.5,43.59,52541.0,37.9599,38.0646,37.9599,38.0384,52541.0
2016-02-10 15:25:00,43.6,43.63,43.41,43.45,49391.0,38.0471,38.0733,37.8813,37.9163,49391.0
2016-02-10 15:30:00,43.45,43.54,43.4,43.48,77776.0,37.9163,37.9948,37.8726,37.9424,77776.0
2016-02-10 15:35:00,43.48,43.49,43.33,43.38,90977.0,37.9424,37.9512,37.8115,37.8552,90977.0
2016-02-10 15:40:00,43.38,43.5,43.33,43.49,149119.0,37.8552,37.9599,37.8115,37.9512,149119.0
2016-02-10 15:45:00,43.49,43.56,43.47,43.5,205755.0,37.9512,38.0122,37.9337,37.9599,205755.0
2016-02-10 15:50:00,43.5,43.53,43.46,43.5,217762.0,37.9599,37.9861,37.925,37.9599,217762.0
2016-02-10 15:55:00,43.49,43.54,43.39,43.42,308250.0,37.9512,37.9948,37.8639,37.8901,308250.0
2016-02-11 09:30:00,42.71,42.94,42.67,42.9,22385.0,37.2705,37.4712,37.2356,37.4363,22385.0
2016-02-11 09:35:00,42.87,42.92,42.78,42.79,144144.0,37.4101,37.4538,37.3316,37.3403,144144.0
2016-02-11 09:40:00,42.78,42.86,42.7,42.86,124774.0,37.3316,37.4014,37.2618,37.4014,124774.0
2016-02-11 09:45:00,42.87,43.0,42.8,42.83,41600.0,37.4101,37.5236,37.349,37.3752,41600.0
2016-02-11 09:50:00,42.78,43.0,42.77,42.92,79720.0,37.3316,37.5236,37.3229,37.4538,79720.0
2016-02-11 09:55:00,42.93,43.28,42.9,43.13,72824.0,37.4625,37.7679,37.4363,37.637,72824.0
2016-02-11 10:00:00,43.14,43.16,42.9,42.97,62678.0,37.6457,37.6632,37.4363,37.4974,62678.0
2016-02-11 10:05:00,42.98,43.22,42.97,43.13,49118.0,37.5061,37.7155,37.4974,37.637,49118.0
2016-02-11 10:10:00,43.14,43.21,43.06,43.19,107623.0,37.6457,37.7068,37.5759,37.6894,107623.0
2016-02-11 10:15:00,43.17,43.28,43.09,43.27,143990.0,37.6719,37.7679,37.6021,37.7592,143990.0
2016-02-11 10:20:00,43.27,43.35,43.18,43.35,135824.0,37.7592,37.829,37.6806,37.829,135824.0
2016-02-11 10:25:00,43.35,43.41,43.19,43.23,102517.0,37.829,37.8813,37.6894,37.7243,102517.0
2016-02-11 10:30:00,43.23,43.48,43.19,43.44,71429.0,37.7243,37.9424,37.6894,37.9075,71429.0
2016-02-11 10:35:00,43.45,43.48,43.2,43.21,46970.0,37.9163,37.9424,37.6981,37.7068,46970.0
2016-02-11 10:40:00,43.21,43.23,43.13,43.21,77321.0,37.7068,37.7243,37.637,37.7068,77321.0
2016-02-11 10:45:00,43.21,43.48,43.18,43.41,78718.0,37.7068,37.9424,37.6806,37.8813,78718.0
2016-02-11 10:50:00,43.41,43.41,43.26,43.3,69565.0,37.8813,37.8813,37.7505,37.7854,69565.0
2016-02-11 10:55:00,43.3,43.35,43.21,43.31,91655.0,37.7854,37.829,37.7068,37.7941,91655.0
2016-02-11 11:00:00,43.3,43.35,43.2,43.24,74128.0,37.7854,37.829,37.6981,37.733,74128.0
2016-02-11 11:05:00,43.23,43.3,43.18,43.23,97369.0,37.7243,37.7854,37.6806,37.7243,97369.0
2016-02-11 11:10:00,43.23,43.33,43.15,43.18,91975.0,37.7243,37.8115,37.6545,37.6806,91975.0
2016-02-11 11:15:00,43.17,43.24,43.08,43.22,109439.0,37.6719,37.733,37.5934,37.7155,109439.0
2016-02-11 11:20:00,43.23,43.23,42.97,43.04,98428.0,37.7243,37.7243,37.4974,37.5585,98428.0
2016-02-11 11:25:00,43.04,43.04,42.77,42.79,61778.0,37.5585,37.5585,37.3229,37.3403,61778.0
2016-02-11 11:30:00,42.78,42.82,42.72,42.73,23750.0,37.3316,37.3665,37.2792,37.288,23750.0
2016-02-11 11:35:00,42.74,42.98,42.73,42.98,31841.0,37.2967,37.5061,37.288,37.5061,31841.0
2016-02-11 11:40:00,42.97,42.97,42.86,42.94,46826.0,37.4974,37.4974,37.4014,37.4712,46826.0
2016-02-11 11:45:00,42.93,42.95,42.84,42.89,94506.0,37.4625,37.4799,37.3839,37.4276,94506.0
2016-02-11 11:50:00,42.88,43.0,42.86,42.95,62667.0,37.4188,37.5236,37.4014,37.4799,62667.0
2016-02-11 11:55:00,42.95,43.05,42.94,43.01,128098.0,37.4799,37.5672,37.4712,37.5323,128098.0
2016-02-11 12:00:00,43.01,43.17,42.99,43.12,50922.0,37.5323,37.6719,37.5148,37.6283,50922.0
2016-02-11 12:05:00,43.12,43.2,43.09,43.16,87393.0,37.6283,37.6981,37.6021,37.6632,87393.0
2016-02-11 12:10:00,43.16,43.33,43.16,43.32,130152.0,37.6632,37.8115,37.6632,37.8028,130152.0
2016-02-11 12:15:00,43.32,43.32,43.24,43.28,104662.0,37.8028,37.8028,37.733,37.7679,104662.0
2016-02-11 12:20:00,43.28,43.37,43.28,43.37,33821.0,37.7679,37.8464,37.7679,37.8464,33821.0
2016-02-11 12:25:00,43.36,43.46,43.35,43.41,109087.0,37.8377,37.925,37.829,37.8813,109087.0
2016-02-11 12:30:00,43.4,43.41,43.35,43.39,125833.0,37.8726,37.8813,37.829,37.8639,125833.0
2016-02-11 12:35:00,43.38,43.42,43.32,43.32,33118.0,37.8552,37.8901,37.8028,37.8028,33118.0
2016-02-11 12:40:00,43.32,43.32,43.25,43.3,21912.0,37.8028,37.8028,37.7417,37.7854,21912.0
2016-02-11 12:45:00,43.28,43.38,43.26,43.29,36119.0,37.7679,37.8552,37.7505,37.7766,36119.0
2016-02-11 12:50:00,43.29,43.4,43.29,43.35,25916.0,37.7766,37.8726,37.7766,37.829,25916.0
2016-02-11 12:55:00,43.35,43.49,43.35,43.48,96736.0,37.829,37.9512,37.829,37.9424,96736.0
2016-02-11 13:00:00,43.48,43.6,43.44,43.47,73575.0,37.9424,38.0471,37.9075,37.9337,73575.0
2016-02-11 13:05:00,43.48,43.58,43.47,43.55,71847.0,37.9424,38.0297,37.9337,38.0035,71847.0
2016-02-11 13:10:00,43.55,43.58,43.49,43.55,36057.0,38.0035,38.0297,37.9512,38.0035,36057.0
2016-02-11 13:15:00,43.54,43.54,43.42,43.51,25087.0,37.9948,37.9948,37.8901,37.9686,25087.0
2016-02-11 13:20:00,43.51,43.58,43.43,43.46,28608.0,37.9686,38.0297,37.8988,37.925,28608.0
2016-02-11 13:25:00,43.45,43.48,43.37,43.38,60252.0,37.9163,37.9424,37.8464,37.8552,60252.0
2016-02-11 13:30:00,43.38,43.5,43.33,43.44,44372.0,37.8552,37.9599,37.8115,37.9075,44372.0
2016-02-11 13:35:00,43.45,43.45,43.2,43.22,51271.0,37.9163,37.9163,37.6981,37.7155,51271.0
2016-02-11 13:40:00,43.23,43.24,43.17,43.21,19675.0,37.7243,37.733,37.6719,37.7068,19675.0
2016-02-11 13:45:00,43.21,43.23,43.09,43.16,27578.0,37.7068,37.7243,37.6021,37.6632,27578.0
2016-02-11 13:50:00,43.15,43.19,43.06,43.08,17963.0,37.6545,37.6894,37.5759,37.5934,17963.0
2016-02-11 13:55:00,43.09,43.11,43.0,43.06,28398.0,37.6021,37.6196,37.5236,37.5759,28398.0
2016-02-11 14:00:00,43.05,43.08,43.0,43.04,35035.0,37.5672,37.5934,37.5236,37.5585,35035.0
2016-02-11 14:05:00,43.04,43.14,43.0,43.14,27834.0,37.5585,37.6457,37.5236,37.6457,27834.0
2016-02-11 14:10:00,43.14,43.17,43.04,43.1,31572.0,37.6457,37.6719,37.5585,37.6108,31572.0
2016-02-11 14:15:00,43.11,43.14,42.98,42.98,73258.0,37.6196,37.6457,37.5061,37.5061,73258.0
2016-02-11 14:20:00,42.99,43.05,42.98,43.0,44477.0,37.5148,37.5672,37.5061,37.5236,44477.0
2016-02-11 14:25:00,43.0,43.07,42.95,42.98,30931.0,37.5236,37.5847,37.4799,37.5061,30931.0
2016-02-11 14:30:00,42.98,43.04,42.9,43.02,41008.0,37.5061,37.5585,37.4363,37.541,41008.0
2016-02-11 14:35:00,43.02,43.27,42.95,43.27,138110.0,37.541,37.7592,37.4799,37.7592,138110.0
2016-02-11 14:40:00,43.26,43.41,43.1,43.24,93195.0,37.7505,37.8813,37.6108,37.733,93195.0
2016-02-11 14:45:00,43.24,43.5,43.21,43.47,105031.0,37.733,37.9599,37.7068,37.9337,105031.0
2016-02-11 14:50:00,43.48,43.69,43.43,43.63,68569.0,37.9424,38.1257,37.8988,38.0733,68569.0
2016-02-11 14:55:00,43.62,43.62,43.42,43.48,68520.0,38.0646,38.0646,37.8901,37.9424,68520.0
2016-02-11 15:00:00,43.47,43.52,43.31,43.35,64694.0,37.9337,37.9773,37.7941,37.829,64694.0
2016-02-11 15:05:00,43.34,43.37,43.17,43.3,64122.0,37.8203,37.8464,37.6719,37.7854,64122.0
2016-02-11 15:10:00,43.29,43.46,43.27,43.4,89488.0,37.7766,37.925,37.7592,37.8726,89488.0
2016-02-11 15:15:00,43.4,43.4,43.2,43.25,79279.0,37.8726,37.8726,37.6981,37.7417,79279.0
2016-02-11 15:20:00,43.26,43.35,43.18,43.22,54145.0,37.7505,37.829,37.6806,37.7155,54145.0
2016-02-11 15:25:00,43.22,43.36,43.19,43.34,68811.0,37.7155,37.8377,37.6894,37.8203,68811.0
2016-02-11 15:30:00,43.34,43.35,43.2,43.35,65648.0,37.8203,37.829,37.6981,37.829,65648.0
2016-02-11 15:35:00,43.35,43.53,43.33,43.48,62507.0,37.829,37.9861,37.8115,37.9424,62507.0
2016-02-11 15:40:00,43.47,43.53,43.4,43.48,103956.0,37.9337,37.9861,37.8726,37.9424,103956.0
2016-02-11 15:45:00,43.47,43.47,43.31,43.38,99862.0,37.9337,37.9337,37.7941,37.8552,99862.0
2016-02-11 15:50:00,43.39,43.43,43.25,43.27,144192.0,37.8639,37.8988,37.7417,37.7592,144192.0
2016-02-11 15:55:00,43.26,43.31,43.17,43.19,271939.0,37.7505,37.7941,37.6719,37.6894,271939.0
2016-02-12 09:30:00,43.27,43.32,43.1,43.15,136190.0,37.7592,37.8028,37.6108,37.6545,136190.0
2016-02-12 09:35:00,43.15,43.19,43.09,43.16,108006.0,37.6545,37.6894,37.6021,37.6632,108006.0
2016-02-12 09:40:00,43.15,43.36,43.08,43.25,77200.0,37.6545,37.8377,37.5934,37.7417,77200.0
2016-02-12 09:45:00,43.24,43.27,43.04,43.09,63641.0,37.733,37.7592,37.5585,37.6021,63641.0
2016-02-12 09:50:00,43.1,43.25,43.05,43.12,64496.0,37.6108,37.7417,37.5672,37.6283,64496.0
2016-02-12 09:55:00,43.13,43.19,42.93,42.95,85385.0,37.637,37.6894,37.4625,37.4799,85385.0
2016-02-12 10:00:00,42.95,43.21,42.84,43.21,80996.0,37.4799,37.7068,37.3839,37.7068,80996.0
2016-02-12 10:05:00,43.21,43.26,43.1,43.26,61521.0,37.7068,37.7505,37.6108,37.7505,61521.0
2016-02-12 10:10:00,43.27,43.37,43.2,43.27,35186.0,37.7592,37.8464,37.6981,37.7592,35186.0
2016-02-12 10:15:00,43.26,43.41,43.19,43.39,45326.0,37.7505,37.8813,37.6894,37.8639,45326.0
2016-02-12 10:20:00,43.38,43.42,43.26,43.29,40302.0,37.8552,37.8901,37.7505,37.7766,40302.0
2016-02-12 10:25:00,43.29,43.33,43.17,43.21,46356.0,37.7766,37.8115,37.6719,37.7068,46356.0
2016-02-12 10:30:00,43.21,43.4,43.2,43.38,81624.0,37.7068,37.8726,37.6981,37.8552,81624.0
2016-02-12 10:35:00,43.38,43.4,43.24,43.28,28564.0,37.8552,37.8726,37.733,37.7679,28564.0
2016-02-12 10:40:00,43.28,43.35,43.21,43.21,45586.0,37.7679,37.829,37.7068,37.7068,45586.0
2016-02-12 10:45:00,43.21,43.21,43.07,43.1,28684.0,37.7068,37.7068,37.5847,37.6108,28684.0
2016-02-12 10:50:00,43.1,43.3,43.1,43.18,34924.0,37.6108,37.7854,37.6108,37.6806,34924.0
2016-02-12 10:55:00,43.19,43.23,43.1,43.13,23036.0,37.6894,37.7243,37.6108,37.637,23036.0
2016-02-12 11:00:00,43.11,43.24,43.11,43.16,30274.0,37.6196,37.733,37.6196,37.6632,30274.0
2016-02-12 11:05:00,43.15,43.32,43.15,43.31,30512.0,37.6545,37.8028,37.6545,37.7941,30512.0
2016-02-12 11:10:00,43.32,43.39,43.28,43.38,50483.0,37.8028,37.8639,37.7679,37.8552,50483.0
2016-02-12 11:15:00,43.39,43.41,43.34,43.35,53241.0,37.8639,37.8813,37.8203,37.829,53241.0
2016-02-12 11:20:00,43.35,43.46,43.32,43.46,57667.0,37.829,37.925,37.8028,37.925,57667.0
2016-02-12 11:25:00,43.46,43.58,43.41,43.55,51306.0,37.925,38.0297,37.8813,38.0035,51306.0
2016-02-12 11:30:00,43.55,43.62,43.54,43.56,30659.0,38.0035,38.0646,37.9948,38.0122,30659.0
2016-02-12 11:35:00,43.57,43.59,43.47,43.52,31788.0,38.021,38.0384,37.9337,37.9773,31788.0
2016-02-12 11:40:00,43.53,43.62,43.53,43.56,34123.0,37.9861,38.0646,37.9861,38.0122,34123.0
2016-02-12 11:45:00,43.58,43.7,43.57,43.66,33759.0,38.0297,38.1344,38.021,38.0995,33759.0
2016-02-12 11:50:00,43.66,43.69,43.61,43.62,77502.0,38.0995,38.1257,38.0559,38.0646,77502.0
2016-02-12 11:55:00,43.62,43.66,43.61,43.62,19183.0,38.0646,38.0995,38.0559,38.0646,19183.0
2016-02-12 12:00:00,43.62,43.66,43.6,43.64,67023.0,38.0646,38.0995,38.0471,38.0821,67023.0
2016-02-12 12:05:00,43.64,43.76,43.64,43.75,36325.0,38.0821,38.1868,38.0821,38.178,36325.0
2016-02-12 12:10:00,43.74,43.87,43.72,43.87,49476.0,38.1693,38.2828,38.1519,38.2828,49476.0
2016-02-12 12:15:00,43.88,43.91,43.83,43.91,35170.0,38.2915,38.3177,38.2479,38.3177,35170.0
2016-02-12 12:20:00,43.92,43.98,43.9,43.95,35263.0,38.3264,38.3788,38.3089,38.3526,35263.0
2016-02-12 12:25:00,43.95,44.05,43.94,44.03,55562.0,38.3526,38.4398,38.3438,38.4224,55562.0
2016-02-12 12:30:00,44.02,44.04,44.0,44.02,122130.0,38.4137,38.4311,38.3962,38.4137,122130.0
2016-02-12 12:35:00,44.02,44.03,43.93,43.96,62214.0,38.4137,38.4224,38.3351,38.3613,62214.0
2016-02-12 12:40:00,43.96,43.97,43.9,43.94,41012.0,38.3613,38.37,38.3089,38.3438,41012.0
2016-02-12 12:45:00,43.95,43.95,43.88,43.89,70661.0,38.3526,38.3526,38.2915,38.3002,70661.0
2016-02-12 12:50:00,43.89,43.93,43.88,43.93,19688.0,38.3002,38.3351,38.2915,38.3351,19688.0
2016-02-12 12:55:00,43.91,43.95,43.88,43.92,80665.0,38.3177,38.3526,38.2915,38.3264,80665.0
2016-02-12 13:00:00,43.91,43.95,43.88,43.9,86738.0,38.3177,38.3526,38.2915,38.3089,86738.0
2016-02-12 13:05:00,43.9,43.92,43.83,43.84,94907.0,38.3089,38.3264,38.2479,38.2566,94907.0
2016-02-12 13:10:00,43.83,43.9,43.8,43.81,33575.0,38.2479,38.3089,38.2217,38.2304,33575.0
2016-02-12 13:15:00,43.81,43.88,43.8,43.81,45979.0,38.2304,38.2915,38.2217,38.2304,45979.0
2016-02-12 13:20:00,43.81,43.9,43.81,43.87,37078.0,38.2304,38.3089,38.2304,38.2828,37078.0
2016-02-12 13:25:00,43.87,43.91,43.85,43.9,17389.0,38.2828,38.3177,38.2653,38.3089,17389.0
2016-02-12 13:30:00,43.88,43.92,43.85,43.9,52179.0,38.2915,38.3264,38.2653,38.3089,52179.0
2016-02-12 13:35:00,43.9,43.99,43.9,43.98,82847.0,38.3089,38.3875,38.3089,38.3788,82847.0
2016-02-12 13:40:00,43.99,44.08,43.93,44.06,55661.0,38.3875,38.466,38.3351,38.4486,55661.0
2016-02-12 13:45:00,44.06,44.07,44.01,44.04,37996.0,38.4486,38.4573,38.4049,38.4311,37996.0
2016-02-12 13:50:00,44.03,44.03,43.96,43.99,77372.0,38.4224,38.4224,38.3613,38.3875,77372.0
2016-02-12 13:55:00,43.98,44.01,43.89,43.93,34181.0,38.3788,38.4049,38.3002,38.3351,34181.0
2016-02-12 14:00:00,43.93,43.95,43.85,43.9,45360.0,38.3351,38.3526,38.2653,38.3089,45360.0
2016-02-12 14:05:00,43.9,44.01,43.87,44.01,60266.0,38.3089,38.4049,38.2828,38.4049,60266.0
2016-02-12 14:10:00,43.99,44.0,43.92,43.99,33184.0,38.3875,38.3962,38.3264,38.3875,33184.0
2016-02-12 14:15:00,43.99,44.07,43.92,43.94,32739.0,38.3875,38.4573,38.3264,38.3438,32739.0
2016-02-12 14:20:00,43.93,43.98,43.91,43.96,21298.0,38.3351,38.3788,38.3177,38.3613,21298.0
2016-02-12 14:25:00,43.96,44.04,43.95,44.02,27307.0,38.3613,38.4311,38.3526,38.4137,27307.0
2016-02-12 14:30:00,44.01,44.03,43.96,43.98,34852.0,38.4049,38.4224,38.3613,38.3788,34852.0
2016-02-12 14:35:00,43.98,44.0,43.9,43.93,22332.0,38.3788,38.3962,38.3089,38.3351,22332.0
2016-02-12 14:40:00,43.94,44.05,43.94,44.04,37409.0,38.3438,38.4398,38.3438,38.4311,37409.0
2016-02-12 14:45:00,44.05,44.09,44.0,44.08,31067.0,38.4398,38.4747,38.3962,38.466,31067.0
2016-02-12 14:50:00,44.07,44.1,44.04,44.04,37829.0,38.4573,38.4835,38.4311,38.4311,37829.0
2016-02-12 14:55:00,44.05,44.08,43.99,44.01,25688.0,38.4398,38.466,38.3875,38.4049,25688.0
2016-02-12 15:00:00,44.0,44.01,43.94,44.0,29068.0,38.3962,38.4049,38.3438,38.3962,29068.0
2016-02-12 15:05:00,44.01,44.07,43.98,44.0,48366.0,38.4049,38.4573,38.3788,38.3962,48366.0
2016-02-12 15:10:00,43.99,44.07,43.98,44.04,36588.0,38.3875,38.4573,38.3788,38.4311,36588.0
2016-02-12 15:15:00,44.03,44.12,44.02,44.12,31410.0,38.4224,38.5009,38.4137,38.5009,31410.0
2016-02-12 15:20:00,44.11,44.15,44.07,44.08,34377.0,38.4922,38.5271,38.4573,38.466,34377.0
2016-02-12 15:25:00,44.07,44.1,43.98,44.08,86592.0,38.4573,38.4835,38.3788,38.466,86592.0
2016-02-12 15:30:00,44.09,44.09,43.95,43.95,54847.0,38.4747,38.4747,38.3526,38.3526,54847.0
2016-02-12 15:35:00,43.96,44.0,43.95,43.97,53808.0,38.3613,38.3962,38.3526,38.37,53808.0
2016-02-12 15:40:00,43.97,44.06,43.91,44.05,68444.0,38.37,38.4486,38.3177,38.4398,68444.0
2016-02-12 15:45:00,44.05,44.08,44.01,44.02,99564.0,38.4398,38.466,38.4049,38.4137,99564.0
2016-02-12 15:50:00,44.03,44.04,43.95,44.02,100568.0,38.4224,38.4311,38.3526,38.4137,100568.0
2016-02-12 15:55:00,44.02,44.08,44.0,44.06,176535.0,38.4137,38.466,38.3962,38.4486,176535.0
2016-02-16 09:30:00,44.62,44.78,44.6,44.7,67160.0,38.9372,39.0769,38.9198,39.0071,67160.0
2016-02-16 09:35:00,44.66,44.78,44.61,44.75,90913.0,38.9721,39.0769,38.9285,39.0507,90913.0
2016-02-16 09:40:00,44.78,44.87,44.73,44.81,77903.0,39.0769,39.1554,39.0332,39.103,77903.0
2016-02-16 09:45:00,44.81,44.85,44.61,44.71,103450.0,39.103,39.138,38.9285,39.0158,103450.0
2016-02-16 09:50:00,44.71,44.71,44.35,44.39,107361.0,39.0158,39.0158,38.7016,38.7365,107361.0
2016-02-16 09:55:00,44.38,44.38,44.22,44.22,38516.0,38.7278,38.7278,38.5882,38.5882,38516.0
2016-02-16 10:00:00,44.22,44.42,44.15,44.18,59897.0,38.5882,38.7627,38.5271,38.5533,59897.0
2016-02-16 10:05:00,44.17,44.28,44.09,44.21,69573.0,38.5446,38.6405,38.4747,38.5795,69573.0
2016-02-16 10:10:00,44.21,44.23,44.07,44.21,47045.0,38.5795,38.5969,38.4573,38.5795,47045.0
2016-02-16 10:15:00,44.21,44.36,44.18,44.25,31126.0,38.5795,38.7104,38.5533,38.6144,31126.0
2016-02-16 10:20:00,44.23,44.25,44.11,44.17,36906.0,38.5969,38.6144,38.4922,38.5446,36906.0
2016-02-16 10:25:00,44.18,44.2,44.06,44.2,39271.0,38.5533,38.5707,38.4486,38.5707,39271.0
2016-02-16 10:30:00,44.2,44.42,44.19,44.4,39971.0,38.5707,38.7627,38.562,38.7453,39971.0
2016-02-16 10:35:00,44.4,44.41,44.27,44.31,38034.0,38.7453,38.754,38.6318,38.6667,38034.0
2016-02-16 10:40:00,44.3,44.39,44.28,44.36,59727.0,38.658,38.7365,38.6405,38.7104,59727.0
2016-02-16 10:45:00,44.35,44.49,44.32,44.36,91301.0,38.7016,38.8238,38.6755,38.7104,91301.0
2016-02-16 10:50:00,44.35,44.36,44.28,44.3,26122.0,38.7016,38.7104,38.6405,38.658,26122.0
2016-02-16 10:55:00,44.29,44.29,44.17,44.22,45558.0,38.6493,38.6493,38.5446,38.5882,45558.0
2016-02-16 11:00:00,44.21,44.37,44.21,44.3,56527.0,38.5795,38.7191,38.5795,38.658,56527.0
2016-02-16 11:05:00,44.3,44.3,44.12,44.18,46248.0,38.658,38.658,38.5009,38.5533,46248.0
2016-02-16 11:10:00,44.18,44.24,44.12,44.21,56465.0,38.5533,38.6056,38.5009,38.5795,56465.0
2016-02-16 11:15:00,44.2,44.21,44.15,44.21,49899.0,38.5707,38.5795,38.5271,38.5795,49899.0
2016-02-16 11:20:00,44.22,44.35,44.21,44.25,59561.0,38.5882,38.7016,38.5795,38.6144,59561.0
2016-02-16 11:25:00,44.27,44.33,44.23,44.31,87637.0,38.6318,38.6842,38.5969,38.6667,87637.0
2016-02-16 11:30:00,44.32,44.45,44.32,44.38,23786.0,38.6755,38.7889,38.6755,38.7278,23786.0
2016-02-16 11:35:00,44.38,44.42,44.34,44.41,20435.0,38.7278,38.7627,38.6929,38.754,20435.0
2016-02-16 11:40:00,44.41,44.53,44.37,44.53,36403.0,38.754,38.8587,38.7191,38.8587,36403.0
2016-02-16 11:45:00,44.53,44.61,44.53,44.59,29939.0,38.8587,38.9285,38.8587,38.9111,29939.0
2016-02-16 11:50:00,44.59,44.69,44.56,44.66,50958.0,38.9111,38.9983,38.8849,38.9721,50958.0
2016-02-16 11:55:00,44.66,44.72,44.64,44.68,23080.0,38.9721,39.0245,38.9547,38.9896,23080.0
2016-02-16 12:00:00,44.69,44.79,44.68,44.75,75164.0,38.9983,39.0856,38.9896,39.0507,75164.0
2016-02-16 12:05:00,44.76,44.86,44.73,44.82,107833.0,39.0594,39.1467,39.0332,39.1118,107833.0
2016-02-16 12:10:00,44.83,44.87,44.82,44.84,31020.0,39.1205,39.1554,39.1118,39.1292,31020.0
2016-02-16 12:15:00,44.85,44.95,44.85,44.88,42488.0,39.138,39.2252,39.138,39.1641,42488.0
2016-02-16 12:20:00,44.88,44.95,44.88,44.93,24002.0,39.1641,39.2252,39.1641,39.2078,24002.0
2016-02-16 12:25:00,44.92,44.94,44.85,44.88,94098.0,39.199,39.2165,39.138,39.1641,94098.0
2016-02-16 12:30:00,44.88,44.96,44.88,44.93,25050.0,39.1641,39.2339,39.1641,39.2078,25050.0
2016-02-16 12:35:00,44.93,44.97,44.89,44.94,44033.0,39.2078,39.2427,39.1729,39.2165,44033.0
2016-02-16 12:40:00,44.95,45.07,44.91,45.02,79823.0,39.2252,39.3299,39.1903,39.2863,79823.0
2016-02-16 12:45:00,45.02,45.09,45.0,45.09,38611.0,39.2863,39.3474,39.2688,39.3474,38611.0
2016-02-16 12:50:00,45.08,45.25,45.08,45.25,124138.0,39.3387,39.487,39.3387,39.487,124138.0
2016-02-16 12:55:00,45.24,45.35,45.23,45.33,74610.0,39.4783,39.5743,39.4696,39.5568,74610.0
2016-02-16 13:00:00,45.32,45.42,45.32,45.41,84593.0,39.5481,39.6354,39.5481,39.6266,84593.0
2016-02-16 13:05:00,45.42,45.51,45.4,45.5,124035.0,39.6354,39.7139,39.6179,39.7052,124035.0
2016-02-16 13:10:00,45.5,45.6,45.36,45.39,133481.0,39.7052,39.7924,39.583,39.6092,133481.0
2016-02-16 13:15:00,45.38,45.42,45.26,45.27,22637.0,39.6005,39.6354,39.4957,39.5045,22637.0
2016-02-16 13:20:00,45.26,45.28,45.2,45.21,29215.0,39.4957,39.5132,39.4434,39.4521,29215.0
2016-02-16 13:25:00,45.21,45.22,45.16,45.21,40326.0,39.4521,39.4608,39.4085,39.4521,40326.0
2016-02-16 13:30:00,45.22,45.34,45.18,45.27,49773.0,39.4608,39.5655,39.4259,39.5045,49773.0
2016-02-16 13:35:00,45.26,45.27,45.17,45.18,19815.0,39.4957,39.5045,39.4172,39.4259,19815.0
2016-02-16 13:40:00,45.18,45.18,45.1,45.13,39227.0,39.4259,39.4259,39.3561,39.3823,39227.0
2016-02-16 13:45:00,45.12,45.12,45.06,45.07,29657.0,39.3736,39.3736,39.3212,39.3299,29657.0
2016-02-16 13:50:00,45.08,45.09,45.04,45.06,26138.0,39.3387,39.3474,39.3038,39.3212,26138.0
2016-02-16 13:55:00,45.05,45.11,45.05,45.06,41644.0,39.3125,39.3648,39.3125,39.3212,41644.0
2016-02-16 14:00:00,45.06,45.13,45.06,45.09,47772.0,39.3212,39.3823,39.3212,39.3474,47772.0
2016-02-16 14:05:00,45.09,45.13,45.03,45.05,81993.0,39.3474,39.3823,39.295,39.3125,81993.0
2016-02-16 14:10:00,45.05,45.11,45.02,45.03,29548.0,39.3125,39.3648,39.2863,39.295,29548.0
2016-02-16 14:15:00,45.03,45.09,45.02,45.05,148479.0,39.295,39.3474,39.2863,39.3125,148479.0
2016-02-16 14:20:00,45.06,45.11,45.05,45.11,139989.0,39.3212,39.3648,39.3125,39.3648,139989.0
2016-02-16 14:25:00,45.12,45.18,45.04,45.17,87786.0,39.3736,39.4259,39.3038,39.4172,87786.0
2016-02-16 14:30:00,45.17,45.21,45.09,45.09,32788.0,39.4172,39.4521,39.3474,39.3474,32788.0
2016-02-16 14:35:00,45.09,45.13,45.05,45.09,70601.0,39.3474,39.3823,39.3125,39.3474,70601.0
2016-02-16 14:40:00,45.09,45.17,45.09,45.14,47887.0,39.3474,39.4172,39.3474,39.391,47887.0
2016-02-16 14:45:00,45.12,45.14,45.0,45.01,38123.0,39.3736,39.391,39.2688,39.2776,38123.0
2016-02-16 14:50:00,45.01,45.04,44.94,45.01,54498.0,39.2776,39.3038,39.2165,39.2776,54498.0
2016-02-16 14:55:00,45.02,45.05,44.99,45.02,25016.0,39.2863,39.3125,39.2601,39.2863,25016.0
2016-02-16 15:00:00,45.02,45.05,45.0,45.02,31528.0,39.2863,39.3125,39.2688,39.2863,31528.0
2016-02-16 15:05:00,45.02,45.03,44.94,44.95,85904.0,39.2863,39.295,39.2165,39.2252,85904.0
2016-02-16 15:10:00,44.94,45.02,44.9,45.02,33645.0,39.2165,39.2863,39.1816,39.2863,33645.0
2016-02-16 15:15:00,45.02,45.05,44.97,44.98,76942.0,39.2863,39.3125,39.2427,39.2514,76942.0
2016-02-16 15:20:00,44.99,45.04,44.97,45.01,41516.0,39.2601,39.3038,39.2427,39.2776,41516.0
2016-02-16 15:25:00,45.01,45.07,44.99,45.06,33658.0,39.2776,39.3299,39.2601,39.3212,33658.0
2016-02-16 15:30:00,45.06,45.09,44.97,45.03,47729.0,39.3212,39.3474,39.2427,39.295,47729.0
2016-02-16 15:35:00,45.04,45.06,44.94,44.96,78833.0,39.3038,39.3212,39.2165,39.2339,78833.0
2016-02-16 15:40:00,44.95,45.0,44.92,44.99,57958.0,39.2252,39.2688,39.199,39.2601,57958.0
2016-02-16 15:45:00,44.99,45.0,44.9,44.91,79215.0,39.2601,39.2688,39.1816,39.1903,79215.0
2016-02-16 15:50:00,44.91,45.05,44.91,45.03,116739.0,39.1903,39.3125,39.1903,39.295,116739.0
2016-02-16 15:55:00,45.04,45.05,44.99,45.02,168329.0,39.3038,39.3125,39.2601,39.2863,168329.0
2016-02-17 09:30:00,45.23,45.62,45.13,45.41,213023.0,39.7274,40.07,39.6396,39.8855,213023.0
2016-02-17 09:35:00,45.42,45.75,45.36,45.67,110808.0,39.8943,40.1842,39.8416,40.1139,110808.0
2016-02-17 09:40:00,45.69,45.75,45.47,45.65,124504.0,40.1315,40.1842,39.9382,40.0963,124504.0
2016-02-17 09:45:00,45.64,45.72,45.42,45.49,104936.0,40.0875,40.1578,39.8943,39.9558,104936.0
2016-02-17 09:50:00,45.49,45.49,45.34,45.47,64587.0,39.9558,39.9558,39.824,39.9382,64587.0
2016-02-17 09:55:00,45.48,45.54,45.44,45.45,38295.0,39.947,39.9997,39.9119,39.9206,38295.0
2016-02-17 10:00:00,45.46,45.56,45.39,45.46,94866.0,39.9294,40.0173,39.8679,39.9294,94866.0
2016-02-17 10:05:00,45.46,45.62,45.46,45.61,66846.0,39.9294,40.07,39.9294,40.0612,66846.0
2016-02-17 10:10:00,45.6,45.83,45.59,45.75,110423.0,40.0524,40.2544,40.0436,40.1842,110423.0
2016-02-17 10:15:00,45.75,45.85,45.69,45.83,93464.0,40.1842,40.272,40.1315,40.2544,93464.0
2016-02-17 10:20:00,45.83,45.93,45.82,45.87,88423.0,40.2544,40.3423,40.2456,40.2896,88423.0
2016-02-17 10:25:00,45.86,46.08,45.84,46.07,237624.0,40.2808,40.474,40.2632,40.4652,237624.0
2016-02-17 10:30:00,46.07,46.07,45.91,45.95,109992.0,40.4652,40.4652,40.3247,40.3598,109992.0
2016-02-17 10:35:00,45.95,46.03,45.91,45.96,115836.0,40.3598,40.4301,40.3247,40.3686,115836.0
2016-02-17 10:40:00,45.96,46.07,45.95,46.0,115894.0,40.3686,40.4652,40.3598,40.4037,115894.0
2016-02-17 10:45:00,46.0,46.03,45.95,46.0,82997.0,40.4037,40.4301,40.3598,40.4037,82997.0
2016-02-17 10:50:00,46.01,46.06,45.93,46.05,97998.0,40.4125,40.4564,40.3423,40.4477,97998.0
2016-02-17 10:55:00,46.04,46.06,45.93,46.01,75919.0,40.4389,40.4564,40.3423,40.4125,75919.0
2016-02-17 11:00:00,45.99,46.1,45.92,46.1,67219.0,40.395,40.4916,40.3335,40.4916,67219.0
2016-02-17 11:05:00,46.11,46.13,45.87,45.88,52045.0,40.5004,40.5179,40.2896,40.2983,52045.0
2016-02-17 11:10:00,45.88,45.89,45.76,45.77,56981.0,40.2983,40.3071,40.1929,40.2017,56981.0
2016-02-17 11:15:00,45.77,45.9,45.75,45.81,54796.0,40.2017,40.3159,40.1842,40.2369,54796.0
2016-02-17 11:20:00,45.82,45.84,45.69,45.71,42440.0,40.2456,40.2632,40.1315,40.149,42440.0
2016-02-17 11:25:00,45.71,45.79,45.69,45.76,55677.0,40.149,40.2193,40.1315,40.1929,55677.0
2016-02-17 11:30:00,45.75,45.9,45.73,45.9,49835.0,40.1842,40.3159,40.1666,40.3159,49835.0
2016-02-17 11:35:00,45.9,45.9,45.76,45.82,22101.0,40.3159,40.3159,40.1929,40.2456,22101.0
2016-02-17 11:40:00,45.82,45.83,45.73,45.73,28298.0,40.2456,40.2544,40.1666,40.1666,28298.0
2016-02-17 11:45:00,45.72,45.74,45.67,45.73,27425.0,40.1578,40.1754,40.1139,40.1666,27425.0
2016-02-17 11:50:00,45.72,45.82,45.72,45.81,43438.0,40.1578,40.2456,40.1578,40.2369,43438.0
2016-02-17 11:55:00,45.82,45.86,45.78,45.85,107801.0,40.2456,40.2808,40.2105,40.272,107801.0
2016-02-17 12:00:00,45.85,45.88,45.78,45.82,38550.0,40.272,40.2983,40.2105,40.2456,38550.0
2016-02-17 12:05:00,45.82,45.89,45.79,45.87,41989.0,40.2456,40.3071,40.2193,40.2896,41989.0
2016-02-17 12:10:00,45.87,45.87,45.71,45.74,44220.0,40.2896,40.2896,40.149,40.1754,44220.0
2016-02-17 12:15:00,45.74,45.81,45.72,45.8,32788.0,40.1754,40.2369,40.1578,40.2281,32788.0
2016-02-17 12:20:00,45.79,45.9,45.77,45.89,33202.0,40.2193,40.3159,40.2017,40.3071,33202.0
2016-02-17 12:25:00,45.89,45.97,45.88,45.91,56498.0,40.3071,40.3774,40.2983,40.3247,56498.0
2016-02-17 12:30:00,45.92,46.02,45.92,45.99,28055.0,40.3335,40.4213,40.3335,40.395,28055.0
2016-02-17 12:35:00,45.99,45.99,45.97,45.98,42472.0,40.395,40.395,40.3774,40.3862,42472.0
2016-02-17 12:40:00,45.99,46.02,45.96,45.98,62910.0,40.395,40.4213,40.3686,40.3862,62910.0
2016-02-17 12:45:00,45.99,46.03,45.98,46.03,36302.0,40.395,40.4301,40.3862,40.4301,36302.0
2016-02-17 12:50:00,46.02,46.04,46.0,46.0,37892.0,40.4213,40.4389,40.4037,40.4037,37892.0
2016-02-17 12:55:00,46.0,46.04,45.99,46.04,44895.0,40.4037,40.4389,40.395,40.4389,44895.0
2016-02-17 13:00:00,46.04,46.06,46.01,46.05,32111.0,40.4389,40.4564,40.4125,40.4477,32111.0
2016-02-17 13:05:00,46.04,46.08,46.0,46.07,48356.0,40.4389,40.474,40.4037,40.4652,48356.0
2016-02-17 13:10:00,46.06,46.1,46.0,46.08,165890.0,40.4564,40.4916,40.4037,40.474,165890.0
2016-02-17 13:15:00,46.07,46.15,46.07,46.14,22647.0,40.4652,40.5355,40.4652,40.5267,22647.0
2016-02-17 13:20:00,46.13,46.14,46.06,46.06,61944.0,40.5179,40.5267,40.4564,40.4564,61944.0
2016-02-17 13:25:00,46.06,46.14,46.03,46.13,39476.0,40.4564,40.5267,40.4301,40.5179,39476.0
2016-02-17 13:30:00,46.13,46.15,46.0,46.0,49576.0,40.5179,40.5355,40.4037,40.4037,49576.0
2016-02-17 13:35:00,46.01,46.07,46.0,46.03,91117.0,40.4125,40.4652,40.4037,40.4301,91117.0
2016-02-17 13:40:00,46.04,46.08,46.02,46.04,24408.0,40.4389,40.474,40.4213,40.4389,24408.0
2016-02-17 13:45:00,46.03,46.03,45.96,46.01,77188.0,40.4301,40.4301,40.3686,40.4125,77188.0
2016-02-17 13:50:00,46.0,46.01,45.94,45.96,58649.0,40.4037,40.4125,40.351,40.3686,58649.0
2016-02-17 13:55:00,45.96,46.02,45.95,45.96,24406.0,40.3686,40.4213,40.3598,40.3686,24406.0
2016-02-17 14:00:00,45.96,46.02,45.9,46.0,39653.0,40.3686,40.4213,40.3159,40.4037,39653.0
2016-02-17 14:05:00,46.0,46.06,45.95,46.03,67256.0,40.4037,40.4564,40.3598,40.4301,67256.0
2016-02-17 14:10:00,46.03,46.05,46.0,46.03,32533.0,40.4301,40.4477,40.4037,40.4301,32533.0
2016-02-17 14:15:00,46.03,46.12,46.03,46.08,41614.0,40.4301,40.5091,40.4301,40.474,41614.0
2016-02-17 14:20:00,46.07,46.1,46.05,46.06,30185.0,40.4652,40.4916,40.4477,40.4564,30185.0
2016-02-17 14:25:00,46.05,46.05,45.93,45.95,30864.0,40.4477,40.4477,40.3423,40.3598,30864.0
2016-02-17 14:30:00,45.95,46.02,45.94,45.98,37838.0,40.3598,40.4213,40.351,40.3862,37838.0
2016-02-17 14:35:00,45.98,46.0,45.9,45.9,22723.0,40.3862,40.4037,40.3159,40.3159,22723.0
2016-02-17 14:40:00,45.91,45.98,45.9,45.97,30325.0,40.3247,40.3862,40.3159,40.3774,30325.0
2016-02-17 14:45:00,45.98,45.99,45.83,45.83,38044.0,40.3862,40.395,40.2544,40.2544,38044.0
2016-02-17 14:50:00,45.83,45.83,45.7,45.74,34774.0,40.2544,40.2544,40.1402,40.1754,34774.0
2016-02-17 14:55:00,45.74,45.82,45.73,45.8,30339.0,40.1754,40.2456,40.1666,40.2281,30339.0
2016-02-17 15:00:00,45.81,45.86,45.79,45.85,30732.0,40.2369,40.2808,40.2193,40.272,30732.0
2016-02-17 15:05:00,45.85,45.88,45.8,45.84,48641.0,40.272,40.2983,40.2281,40.2632,48641.0
2016-02-17 15:10:00,45.84,45.88,45.8,45.88,27139.0,40.2632,40.2983,40.2281,40.2983,27139.0
2016-02-17 15:15:00,45.87,45.94,45.82,45.92,94863.0,40.2896,40.351,40.2456,40.3335,94863.0
2016-02-17 15:20:00,45.92,45.93,45.8,45.81,39522.0,40.3335,40.3423,40.2281,40.2369,39522.0
2016-02-17 15:25:00,45.8,45.91,45.79,45.9,100109.0,40.2281,40.3247,40.2193,40.3159,100109.0
2016-02-17 15:30:00,45.9,45.9,45.81,45.85,59128.0,40.3159,40.3159,40.2369,40.272,59128.0
2016-02-17 15:35:00,45.84,45.9,45.76,45.9,93013.0,40.2632,40.3159,40.1929,40.3159,93013.0
2016-02-17 15:40:00,45.9,45.92,45.86,45.88,100880.0,40.3159,40.3335,40.2808,40.2983,100880.0
2016-02-17 15:45:00,45.89,45.91,45.88,45.9,105305.0,40.3071,40.3247,40.2983,40.3159,105305.0
2016-02-17 15:50:00,45.9,45.92,45.86,45.9,141641.0,40.3159,40.3335,40.2808,40.3159,141641.0
2016-02-17 15:55:00,45.9,45.98,45.89,45.92,266238.0,40.3159,40.3862,40.3071,40.3335,266238.0
2016-02-18 09:30:00,45.94,45.94,45.35,45.44,151608.0,40.351,40.351,39.8328,39.9119,151608.0
2016-02-18 09:35:00,45.4,45.43,45.16,45.37,83801.0,39.8767,39.9031,39.6659,39.8504,83801.0
2016-02-18 09:40:00,45.36,45.57,45.35,45.35,54676.0,39.8416,40.026,39.8328,39.8328,54676.0
2016-02-18 09:45:00,45.34,45.54,45.29,45.45,104753.0,39.824,39.9997,39.7801,39.9206,104753.0
2016-02-18 09:50:00,45.44,45.55,45.44,45.51,60330.0,39.9119,40.0085,39.9119,39.9733,60330.0
2016-02-18 09:55:00,45.52,45.69,45.48,45.69,52922.0,39.9821,40.1315,39.947,40.1315,52922.0
2016-02-18 10:00:00,45.7,45.7,45.47,45.65,43651.0,40.1402,40.1402,39.9382,40.0963,43651.0
2016-02-18 10:05:00,45.67,45.68,45.4,45.4,53053.0,40.1139,40.1227,39.8767,39.8767,53053.0
2016-02-18 10:10:00,45.41,45.56,45.41,45.51,33435.0,39.8855,40.0173,39.8855,39.9733,33435.0
2016-02-18 10:15:00,45.51,45.58,45.45,45.48,31450.0,39.9733,40.0348,39.9206,39.947,31450.0
2016-02-18 10:20:00,45.47,45.56,45.39,45.53,128223.0,39.9382,40.0173,39.8679,39.9909,128223.0
2016-02-18 10:25:00,45.52,45.57,45.48,45.54,35840.0,39.9821,40.026,39.947,39.9997,35840.0
2016-02-18 10:30:00,45.53,45.54,45.29,45.3,53250.0,39.9909,39.9997,39.7801,39.7889,53250.0
2016-02-18 10:35:00,45.3,45.38,45.23,45.38,40159.0,39.7889,39.8592,39.7274,39.8592,40159.0
2016-02-18 10:40:00,45.37,45.47,45.31,45.46,31368.0,39.8504,39.9382,39.7977,39.9294,31368.0
2016-02-18 10:45:00,45.45,45.55,45.42,45.51,36509.0,39.9206,40.0085,39.8943,39.9733,36509.0
2016-02-18 10:50:00,45.51,45.55,45.5,45.51,23769.0,39.9733,40.0085,39.9646,39.9733,23769.0
2016-02-18 10:55:00,45.52,45.58,45.47,45.54,44585.0,39.9821,40.0348,39.9382,39.9997,44585.0
2016-02-18 11:00:00,45.53,45.6,45.43,45.56,46320.0,39.9909,40.0524,39.9031,40.0173,46320.0
2016-02-18 11:05:00,45.55,45.59,45.46,45.49,37124.0,40.0085,40.0436,39.9294,39.9558,37124.0
2016-02-18 11:10:00,45.5,45.56,45.48,45.56,43033.0,39.9646,40.0173,39.947,40.0173,43033.0
2016-02-18 11:15:00,45.57,45.59,45.49,45.51,22864.0,40.026,40.0436,39.9558,39.9733,22864.0
2016-02-18 11:20:00,45.51,45.51,45.3,45.34,67203.0,39.9733,39.9733,39.7889,39.824,67203.0
2016-02-18 11:25:00,45.34,45.49,45.34,45.47,29033.0,39.824,39.9558,39.824,39.9382,29033.0
2016-02-18 11:30:00,45.47,45.47,45.39,45.44,40323.0,39.9382,39.9382,39.8679,39.9119,40323.0
2016-02-18 11:35:00,45.45,45.56,45.42,45.55,34128.0,39.9206,40.0173,39.8943,40.0085,34128.0
2016-02-18 11:40:00,45.55,45.55,45.49,45.53,42313.0,40.0085,40.0085,39.9558,39.9909,42313.0
2016-02-18 11:45:00,45.53,45.64,45.48,45.64,36880.0,39.9909,40.0875,39.947,40.0875,36880.0
2016-02-18 11:50:00,45.64,45.78,45.63,45.77,40373.0,40.0875,40.2105,40.0788,40.2017,40373.0
2016-02-18 11:55:00,45.76,45.93,45.75,45.9,64684.0,40.1929,40.3423,40.1842,40.3159,64684.0
2016-02-18 12:00:00,45.9,45.93,45.84,45.85,60481.0,40.3159,40.3423,40.2632,40.272,60481.0
2016-02-18 12:05:00,45.85,45.88,45.83,45.86,32566.0,40.272,40.2983,40.2544,40.2808,32566.0
2016-02-18 12:10:00,45.87,45.95,45.87,45.95,51509.0,40.2896,40.3598,40.2896,40.3598,51509.0
2016-02-18 12:15:00,45.96,46.03,45.9,46.03,59470.0,40.3686,40.4301,40.3159,40.4301,59470.0
2016-02-18 12:20:00,46.03,46.04,45.99,46.0,60877.0,40.4301,40.4389,40.395,40.4037,60877.0
2016-02-18 12:25:00,46.01,46.06,46.0,46.02,70489.0,40.4125,40.4564,40.4037,40.4213,70489.0
2016-02-18 12:30:00,46.02,46.05,46.02,46.03,47695.0,40.4213,40.4477,40.4213,40.4301,47695.0
2016-02-18 12:35:00,46.02,46.03,45.96,45.96,58749.0,40.4213,40.4301,40.3686,40.3686,58749.0
2016-02-18 12:40:00,45.97,45.97,45.9,45.91,65370.0,40.3774,40.3774,40.3159,40.3247,65370.0
2016-02-18 12:45:00,45.91,45.91,45.79,45.83,48474.0,40.3247,40.3247,40.2193,40.2544,48474.0
2016-02-18 12:50:00,45.82,45.88,45.82,45.84,25817.0,40.2456,40.2983,40.2456,40.2632,25817.0
2016-02-18 12:55:00,45.85,45.87,45.78,45.78,32929.0,40.272,40.2896,40.2105,40.2105,32929.0
2016-02-18 13:00:00,45.78,45.78,45.74,45.76,43511.0,40.2105,40.2105,40.1754,40.1929,43511.0
2016-02-18 13:05:00,45.76,45.8,45.74,45.78,50913.0,40.1929,40.2281,40.1754,40.2105,50913.0
2016-02-18 13:10:00,45.77,45.77,45.65,45.66,42124.0,40.2017,40.2017,40.0963,40.1051,42124.0
2016-02-18 13:15:00,45.65,45.66,45.56,45.61,52374.0,40.0963,40.1051,40.0173,40.0612,52374.0
2016-02-18 13:20:00,45.61,45.61,45.42,45.44,104241.0,40.0612,40.0612,39.8943,39.9119,104241.0
2016-02-18 13:25:00,45.45,45.49,45.41,45.42,39435.0,39.9206,39.9558,39.8855,39.8943,39435.0
2016-02-18 13:30:00,45.43,45.44,45.33,45.43,46374.0,39.9031,39.9119,39.8152,39.9031,46374.0
2016-02-18 13:35:00,45.44,45.44,45.33,45.35,33022.0,39.9119,39.9119,39.8152,39.8328,33022.0
2016-02-18 13:40:00,45.35,45.39,45.33,45.37,26242.0,39.8328,39.8679,39.8152,39.8504,26242.0
2016-02-18 13:45:00,45.37,45.39,45.29,45.31,40315.0,39.8504,39.8679,39.7801,39.7977,40315.0
2016-02-18 13:50:00,45.31,45.35,45.28,45.29,50194.0,39.7977,39.8328,39.7713,39.7801,50194.0
2016-02-18 13:55:00,45.28,45.29,45.18,45.25,64699.0,39.7713,39.7801,39.6835,39.745,64699.0
2016-02-18 14:00:00,45.25,45.39,45.24,45.36,36973.0,39.745,39.8679,39.7362,39.8416,36973.0
2016-02-18 14:05:00,45.36,45.44,45.35,45.42,36616.0,39.8416,39.9119,39.8328,39.8943,36616.0
2016-02-18 14:10:00,45.42,45.43,45.33,45.34,25110.0,39.8943,39.9031,39.8152,39.824,25110.0
2016-02-18 14:15:00,45.33,45.39,45.31,45.39,19146.0,39.8152,39.8679,39.7977,39.8679,19146.0
2016-02-18 14:20:00,45.4,45.46,45.39,45.43,34151.0,39.8767,39.9294,39.8679,39.9031,34151.0
2016-02-18 14:25:00,45.44,45.44,45.35,45.42,28573.0,39.9119,39.9119,39.8328,39.8943,28573.0
2016-02-18 14:30:00,45.41,45.47,45.41,45.44,21486.0,39.8855,39.9382,39.8855,39.9119,21486.0
2016-02-18 14:35:00,45.44,45.5,45.43,45.45,33095.0,39.9119,39.9646,39.9031,39.9206,33095.0
2016-02-18 14:40:00,45.44,45.46,45.37,45.38,32493.0,39.9119,39.9294,39.8504,39.8592,32493.0
2016-02-18 14:45:00,45.37,45.38,45.33,45.37,34264.0,39.8504,39.8592,39.8152,39.8504,34264.0
2016-02-18 14:50:00,45.37,45.45,45.37,45.41,24531.0,39.8504,39.9206,39.8504,39.8855,24531.0
2016-02-18 14:55:00,45.4,45.41,45.32,45.32,32996.0,39.8767,39.8855,39.8065,39.8065,32996.0
2016-02-18 15:00:00,45.32,45.39,45.32,45.36,28637.0,39.8065,39.8679,39.8065,39.8416,28637.0
2016-02-18 15:05:00,45.36,45.38,45.32,45.33,26900.0,39.8416,39.8592,39.8065,39.8152,26900.0
2016-02-18 15:10:00,45.33,45.35,45.24,45.27,34822.0,39.8152,39.8328,39.7362,39.7625,34822.0
2016-02-18 15:15:00,45.26,45.38,45.26,45.38,32350.0,39.7538,39.8592,39.7538,39.8592,32350.0
2016-02-18 15:20:00,45.37,45.37,45.26,45.32,34251.0,39.8504,39.8504,39.7538,39.8065,34251.0
2016-02-18 15:25:00,45.32,45.32,45.23,45.29,37122.0,39.8065,39.8065,39.7274,39.7801,37122.0
2016-02-18 15:30:00,45.29,45.33,45.26,45.3,41061.0,39.7801,39.8152,39.7538,39.7889,41061.0
2016-02-18 15:35:00,45.31,45.33,45.28,45.3,40659.0,39.7977,39.8152,39.7713,39.7889,40659.0
2016-02-18 15:40:00,45.31,45.34,45.24,45.27,72959.0,39.7977,39.824,39.7362,39.7625,72959.0
2016-02-18 15:45:00,45.27,45.3,45.23,45.26,89573.0,39.7625,39.7889,39.7274,39.7538,89573.0
2016-02-18 15:50:00,45.27,45.3,45.24,45.29,51406.0,39.7625,39.7889,39.7362,39.7801,51406.0
2016-02-18 15:55:00,45.3,45.36,45.29,45.34,184299.0,39.7889,39.8416,39.7801,39.824,184299.0
2016-02-19 09:30:00,45.36,45.37,45.08,45.13,249944.0,39.8416,39.8504,39.5957,39.6396,249944.0
2016-02-19 09:35:00,45.1,45.13,44.84,44.85,83031.0,39.6132,39.6396,39.3849,39.3936,83031.0
2016-02-19 09:40:00,44.84,45.13,44.83,45.07,62019.0,39.3849,39.6396,39.3761,39.5869,62019.0
2016-02-19 09:45:00,45.08,45.11,44.96,44.97,58838.0,39.5957,39.622,39.4903,39.499,58838.0
2016-02-19 09:50:00,44.95,45.21,44.94,45.16,44789.0,39.4815,39.7098,39.4727,39.6659,44789.0
2016-02-19 09:55:00,45.16,45.24,45.14,45.19,27164.0,39.6659,39.7362,39.6484,39.6923,27164.0
2016-02-19 10:00:00,45.18,45.18,44.96,45.09,69140.0,39.6835,39.6835,39.4903,39.6044,69140.0
2016-02-19 10:05:00,45.06,45.32,45.01,45.32,49910.0,39.5781,39.8065,39.5342,39.8065,49910.0
2016-02-19 10:10:00,45.33,45.45,45.3,45.4,50283.0,39.8152,39.9206,39.7889,39.8767,50283.0
2016-02-19 10:15:00,45.39,45.59,45.34,45.56,51897.0,39.8679,40.0436,39.824,40.0173,51897.0
2016-02-19 10:20:00,45.56,45.67,45.5,45.62,57213.0,40.0173,40.1139,39.9646,40.07,57213.0
2016-02-19 10:25:00,45.62,45.64,45.55,45.58,39329.0,40.07,40.0875,40.0085,40.0348,39329.0
2016-02-19 10:30:00,45.58,45.65,45.55,45.62,43215.0,40.0348,40.0963,40.0085,40.07,43215.0
2016-02-19 10:35:00,45.62,45.63,45.45,45.48,40759.0,40.07,40.0788,39.9206,39.947,40759.0
2016-02-19 10:40:00,45.48,45.5,45.41,45.48,30579.0,39.947,39.9646,39.8855,39.947,30579.0
2016-02-19 10:45:00,45.48,45.67,45.48,45.58,42913.0,39.947,40.1139,39.947,40.0348,42913.0
2016-02-19 10:50:00,45.58,45.68,45.57,45.64,21065.0,40.0348,40.1227,40.026,40.0875,21065.0
2016-02-19 10:55:00,45.65,45.72,45.64,45.66,33351.0,40.0963,40.1578,40.0875,40.1051,33351.0
2016-02-19 11:00:00,45.65,45.66,45.51,45.54,26875.0,40.0963,40.1051,39.9733,39.9997,26875.0
2016-02-19 11:05:00,45.53,45.62,45.51,45.55,24703.0,39.9909,40.07,39.9733,40.0085,24703.0
2016-02-19 11:10:00,45.56,45.68,45.56,45.62,32576.0,40.0173,40.1227,40.0173,40.07,32576.0
2016-02-19 11:15:00,45.62,45.76,45.61,45.72,38112.0,40.07,40.1929,40.0612,40.1578,38112.0
2016-02-19 11:20:00,45.73,45.86,45.73,45.8,58676.0,40.1666,40.2808,40.1666,40.2281,58676.0
2016-02-19 11:25:00,45.79,45.95,45.75,45.92,34908.0,40.2193,40.3598,40.1842,40.3335,34908.0
2016-02-19 11:30:00,45.91,45.99,45.88,45.98,47743.0,40.3247,40.395,40.2983,40.3862,47743.0
2016-02-19 11:35:00,45.97,46.0,45.88,45.92,44672.0,40.3774,40.4037,40.2983,40.3335,44672.0
2016-02-19 11:40:00,45.92,46.08,45.92,46.05,69417.0,40.3335,40.474,40.3335,40.4477,69417.0
2016-02-19 11:45:00,46.05,46.06,45.99,46.03,86651.0,40.4477,40.4564,40.395,40.4301,86651.0
2016-02-19 11:50:00,46.04,46.07,45.99,46.04,47581.0,40.4389,40.4652,40.395,40.4389,47581.0
2016-02-19 11:55:00,46.05,46.06,45.99,46.06,41542.0,40.4477,40.4564,40.395,40.4564,41542.0
2016-02-19 12:00:00,46.05,46.17,46.03,46.12,187668.0,40.4477,40.5531,40.4301,40.5091,187668.0
2016-02-19 12:05:00,46.12,46.25,46.12,46.22,55811.0,40.5091,40.6233,40.5091,40.597,55811.0
2016-02-19 12:10:00,46.22,46.28,46.19,46.21,43881.0,40.597,40.6497,40.5706,40.5882,43881.0
2016-02-19 12:15:00,46.21,46.21,46.12,46.13,40941.0,40.5882,40.5882,40.5091,40.5179,40941.0
2016-02-19 12:20:00,46.13,46.23,46.13,46.2,33995.0,40.5179,40.6058,40.5179,40.5794,33995.0
2016-02-19 12:25:00,46.21,46.3,46.21,46.23,40563.0,40.5882,40.6672,40.5882,40.6058,40563.0
2016-02-19 12:30:00,46.23,46.27,46.22,46.26,22990.0,40.6058,40.6409,40.597,40.6321,22990.0
2016-02-19 12:35:00,46.24,46.3,46.23,46.29,29816.0,40.6145,40.6672,40.6058,40.6585,29816.0
2016-02-19 12:40:00,46.28,46.35,46.27,46.33,34123.0,40.6497,40.7112,40.6409,40.6936,34123.0
2016-02-19 12:45:00,46.33,46.36,46.32,46.33,39877.0,40.6936,40.7199,40.6848,40.6936,39877.0
2016-02-19 12:50:00,46.33,46.39,46.32,46.35,39803.0,40.6936,40.7463,40.6848,40.7112,39803.0
2016-02-19 12:55:00,46.35,46.38,46.33,46.35,72155.0,40.7112,40.7375,40.6936,40.7112,72155.0
2016-02-19 13:00:00,46.35,46.39,46.29,46.31,29058.0,40.7112,40.7463,40.6585,40.676,29058.0
2016-02-19 13:05:00,46.3,46.38,46.27,46.3,71325.0,40.6672,40.7375,40.6409,40.6672,71325.0
2016-02-19 13:10:00,46.3,46.33,46.29,46.3,34599.0,40.6672,40.6936,40.6585,40.6672,34599.0
2016-02-19 13:15:00,46.28,46.33,46.25,46.25,18872.0,40.6497,40.6936,40.6233,40.6233,18872.0
2016-02-19 13:20:00,46.25,46.32,46.25,46.28,19952.0,40.6233,40.6848,40.6233,40.6497,19952.0
2016-02-19 13:25:00,46.27,46.31,46.25,46.26,27501.0,40.6409,40.676,40.6233,40.6321,27501.0
2016-02-19 13:30:00,46.26,46.31,46.26,46.31,11261.0,40.6321,40.676,40.6321,40.676,11261.0
2016-02-19 13:35:00,46.3,46.32,46.25,46.28,32143.0,40.6672,40.6848,40.6233,40.6497,32143.0
2016-02-19 13:40:00,46.29,46.31,46.25,46.25,22608.0,40.6585,40.676,40.6233,40.6233,22608.0
2016-02-19 13:45:00,46.25,46.3,46.25,46.3,19791.0,40.6233,40.6672,40.6233,40.6672,19791.0
2016-02-19 13:50:00,46.31,46.34,46.27,46.28,25533.0,40.676,40.7024,40.6409,40.6497,25533.0
2016-02-19 13:55:00,46.27,46.35,46.25,46.34,43007.0,40.6409,40.7112,40.6233,40.7024,43007.0
2016-02-19 14:00:00,46.34,46.39,46.33,46.36,21151.0,40.7024,40.7463,40.6936,40.7199,21151.0
2016-02-19 14:05:00,46.37,46.44,46.37,46.39,40310.0,40.7287,40.7902,40.7287,40.7463,40310.0
2016-02-19 14:10:00,46.39,46.43,46.37,46.41,35226.0,40.7463,40.7814,40.7287,40.7639,35226.0
2016-02-19 14:15:00,46.4,46.44,46.39,46.41,40547.0,40.7551,40.7902,40.7463,40.7639,40547.0
2016-02-19 14:20:00,46.41,46.51,46.4,46.51,80362.0,40.7639,40.8517,40.7551,40.8517,80362.0
2016-02-19 14:25:00,46.51,46.55,46.49,46.51,100258.0,40.8517,40.8868,40.8341,40.8517,100258.0
2016-02-19 14:30:00,46.52,46.54,46.49,46.52,55480.0,40.8605,40.878,40.8341,40.8605,55480.0
2016-02-19 14:35:00,46.51,46.52,46.44,46.45,86381.0,40.8517,40.8605,40.7902,40.799,86381.0
2016-02-19 14:40:00,46.45,46.46,46.37,46.4,66754.0,40.799,40.8078,40.7287,40.7551,66754.0
2016-02-19 14:45:00,46.4,46.46,46.31,46.44,76249.0,40.7551,40.8078,40.676,40.7902,76249.0
2016-02-19 14:50:00,46.44,46.51,46.41,46.42,60425.0,40.7902,40.8517,40.7639,40.7726,60425.0
2016-02-19 14:55:00,46.43,46.46,46.4,46.4,47764.0,40.7814,40.8078,40.7551,40.7551,47764.0
2016-02-19 15:00:00,46.4,46.47,46.4,46.41,72114.0,40.7551,40.8166,40.7551,40.7639,72114.0
2016-02-19 15:05:00,46.41,46.45,46.4,46.4,36112.0,40.7639,40.799,40.7551,40.7551,36112.0
2016-02-19 15:10:00,46.41,46.45,46.4,46.43,53058.0,40.7639,40.799,40.7551,40.7814,53058.0
2016-02-19 15:15:00,46.43,46.46,46.41,46.44,57445.0,40.7814,40.8078,40.7639,40.7902,57445.0
2016-02-19 15:20:00,46.43,46.48,46.43,46.45,45414.0,40.7814,40.8253,40.7814,40.799,45414.0
2016-02-19 15:25:00,46.45,46.5,46.44,46.48,47827.0,40.799,40.8429,40.7902,40.8253,47827.0
2016-02-19 15:30:00,46.48,46.51,46.47,46.49,111320.0,40.8253,40.8517,40.8166,40.8341,111320.0
2016-02-19 15:35:00,46.48,46.51,46.47,46.51,71648.0,40.8253,40.8517,40.8166,40.8517,71648.0
2016-02-19 15:40:00,46.51,46.51,46.41,46.41,87874.0,40.8517,40.8517,40.7639,40.7639,87874.0
2016-02-19 15:45:00,46.41,46.42,46.36,46.38,91942.0,40.7639,40.7726,40.7199,40.7375,91942.0
2016-02-19 15:50:00,46.38,46.38,46.34,46.35,104308.0,40.7375,40.7375,40.7024,40.7112,104308.0
2016-02-19 15:55:00,46.35,46.39,46.33,46.37,296187.0,40.7112,40.7463,40.6936,40.7287,296187.0
2016-02-22 09:30:00,46.49,47.34,46.44,47.09,434891.0,40.8341,41.5807,40.7902,41.3611,434891.0
2016-02-22 09:35:00,47.11,47.43,46.99,47.27,235644.0,41.3787,41.6598,41.2733,41.5192,235644.0
2016-02-22 09:40:00,47.28,47.36,47.12,47.3,104369.0,41.528,41.5983,41.3875,41.5456,104369.0
2016-02-22 09:45:00,47.3,47.4,47.22,47.39,167157.0,41.5456,41.6334,41.4753,41.6246,167157.0
2016-02-22 09:50:00,47.39,47.58,47.37,47.41,133116.0,41.6246,41.7915,41.6071,41.6422,133116.0
2016-02-22 09:55:00,47.42,47.62,47.4,47.59,175820.0,41.651,41.8267,41.6334,41.8003,175820.0
2016-02-22 10:00:00,47.6,47.78,47.53,47.73,171551.0,41.8091,41.9672,41.7476,41.9233,171551.0
2016-02-22 10:05:00,47.73,47.77,47.45,47.46,192497.0,41.9233,41.9584,41.6773,41.6861,192497.0
2016-02-22 10:10:00,47.45,47.56,47.4,47.45,138911.0,41.6773,41.774,41.6334,41.6773,138911.0
2016-02-22 10:15:00,47.45,47.54,47.31,47.31,148929.0,41.6773,41.7564,41.5544,41.5544,148929.0
2016-02-22 10:20:00,47.32,47.35,47.18,47.23,61432.0,41.5631,41.5895,41.4402,41.4841,61432.0
2016-02-22 10:25:00,47.23,47.24,47.09,47.1,68623.0,41.4841,41.4929,41.3611,41.3699,68623.0
2016-02-22 10:30:00,47.11,47.17,47.11,47.11,70997.0,41.3787,41.4314,41.3787,41.3787,70997.0
2016-02-22 10:35:00,47.12,47.17,47.01,47.03,95750.0,41.3875,41.4314,41.2909,41.3084,95750.0
2016-02-22 10:40:00,47.03,47.09,46.89,46.95,66768.0,41.3084,41.3611,41.1855,41.2382,66768.0
2016-02-22 10:45:00,46.95,46.98,46.85,46.87,61635.0,41.2382,41.2645,41.1503,41.1679,61635.0
2016-02-22 10:50:00,46.87,46.89,46.81,46.84,43369.0,41.1679,41.1855,41.1152,41.1415,43369.0
2016-02-22 10:55:00,46.84,46.85,46.74,46.75,35735.0,41.1415,41.1503,41.0537,41.0625,35735.0
2016-02-22 11:00:00,46.75,46.93,46.75,46.92,85990.0,41.0625,41.2206,41.0625,41.2118,85990.0
2016-02-22 11:05:00,46.92,47.04,46.87,47.02,99366.0,41.2118,41.3172,41.1679,41.2996,99366.0
2016-02-22 11:10:00,47.02,47.03,46.96,46.96,51383.0,41.2996,41.3084,41.2469,41.2469,51383.0
2016-02-22 11:15:00,46.96,47.02,46.88,47.01,63874.0,41.2469,41.2996,41.1767,41.2909,63874.0
2016-02-22 11:20:00,47.01,47.01,46.9,46.91,82146.0,41.2909,41.2909,41.1942,41.203,82146.0
2016-02-22 11:25:00,46.91,47.05,46.91,46.97,50390.0,41.203,41.326,41.203,41.2557,50390.0
2016-02-22 11:30:00,46.98,47.08,46.98,47.07,36889.0,41.2645,41.3523,41.2645,41.3436,36889.0
2016-02-22 11:35:00,47.07,47.07,47.0,47.05,29511.0,41.3436,41.3436,41.2821,41.326,29511.0
2016-02-22 11:40:00,47.06,47.07,47.03,47.03,29717.0,41.3348,41.3436,41.3084,41.3084,29717.0
2016-02-22 11:45:00,47.04,47.17,47.03,47.17,43060.0,41.3172,41.4314,41.3084,41.4314,43060.0
2016-02-22 11:50:00,47.17,47.17,47.06,47.09,38154.0,41.4314,41.4314,41.3348,41.3611,38154.0
2016-02-22 11:55:00,47.1,47.17,47.1,47.16,36839.0,41.3699,41.4314,41.3699,41.4226,36839.0
2016-02-22 12:00:00,47.16,47.17,47.06,47.07,75728.0,41.4226,41.4314,41.3348,41.3436,75728.0
2016-02-22 12:05:00,47.07,47.08,47.04,47.04,30955.0,41.3436,41.3523,41.3172,41.3172,30955.0
2016-02-22 12:10:00,47.04,47.05,47.03,47.04,24167.0,41.3172,41.326,41.3084,41.3172,24167.0
2016-02-22 12:15:00,47.04,47.05,47.02,47.03,35351.0,41.3172,41.326,41.2996,41.3084,35351.0
2016-02-22 12:20:00,47.02,47.03,47.0,47.03,26988.0,41.2996,41.3084,41.2821,41.3084,26988.0
2016-02-22 12:25:00,47.03,47.07,47.0,47.0,33588.0,41.3084,41.3436,41.2821,41.2821,33588.0
2016-02-22 12:30:00,47.01,47.12,47.01,47.11,25254.0,41.2909,41.3875,41.2909,41.3787,25254.0
2016-02-22 12:35:00,47.12,47.16,47.1,47.14,40720.0,41.3875,41.4226,41.3699,41.405,40720.0
2016-02-22 12:40:00,47.15,47.16,47.11,47.13,13566.0,41.4138,41.4226,41.3787,41.3963,13566.0
2016-02-22 12:45:00,47.14,47.14,47.09,47.11,33650.0,41.405,41.405,41.3611,41.3787,33650.0
2016-02-22 12:50:00,47.1,47.13,47.07,47.07,14795.0,41.3699,41.3963,41.3436,41.3436,14795.0
2016-02-22 12:55:00,47.07,47.11,47.04,47.05,21097.0,41.3436,41.3787,41.3172,41.326,21097.0
2016-02-22 13:00:00,47.06,47.08,47.0,47.03,34980.0,41.3348,41.3523,41.2821,41.3084,34980.0
2016-02-22 13:05:00,47.03,47.08,47.03,47.08,11449.0,41.3084,41.3523,41.3084,41.3523,11449.0
2016-02-22 13:10:00,47.08,47.26,47.07,47.24,51817.0,41.3523,41.5104,41.3436,41.4929,51817.0
2016-02-22 13:15:00,47.24,47.36,47.24,47.34,56899.0,41.4929,41.5983,41.4929,41.5807,56899.0
2016-02-22 13:20:00,47.35,47.38,47.34,47.34,20551.0,41.5895,41.6158,41.5807,41.5807,20551.0
2016-02-22 13:25:00,47.34,47.36,47.34,47.34,35610.0,41.5807,41.5983,41.5807,41.5807,35610.0
2016-02-22 13:30:00,47.35,47.43,47.34,47.39,73707.0,41.5895,41.6598,41.5807,41.6246,73707.0
2016-02-22 13:35:00,47.39,47.43,47.39,47.41,52635.0,41.6246,41.6598,41.6246,41.6422,52635.0
2016-02-22 13:40:00,47.41,47.43,47.39,47.43,26584.0,41.6422,41.6598,41.6246,41.6598,26584.0
2016-02-22 13:45:00,47.43,47.58,47.42,47.57,45411.0,41.6598,41.7915,41.651,41.7827,45411.0
2016-02-22 13:50:00,47.56,47.63,47.55,47.63,43457.0,41.774,41.8354,41.7652,41.8354,43457.0
2016-02-22 13:55:00,47.62,47.64,47.49,47.53,58599.0,41.8267,41.8442,41.7125,41.7476,58599.0
2016-02-22 14:00:00,47.52,47.52,47.42,47.47,43508.0,41.7388,41.7388,41.651,41.6949,43508.0
2016-02-22 14:05:00,47.46,47.48,47.35,47.42,67606.0,41.6861,41.7037,41.5895,41.651,67606.0
2016-02-22 14:10:00,47.42,47.44,47.38,47.43,33380.0,41.651,41.6685,41.6158,41.6598,33380.0
2016-02-22 14:15:00,47.43,47.44,47.38,47.4,46890.0,41.6598,41.6685,41.6158,41.6334,46890.0
2016-02-22 14:20:00,47.39,47.47,47.39,47.46,34350.0,41.6246,41.6949,41.6246,41.6861,34350.0
2016-02-22 14:25:00,47.45,47.51,47.45,47.51,38502.0,41.6773,41.73,41.6773,41.73,38502.0
2016-02-22 14:30:00,47.52,47.54,47.48,47.5,42352.0,41.7388,41.7564,41.7037,41.7213,42352.0
2016-02-22 14:35:00,47.49,47.5,47.43,47.49,53515.0,41.7125,41.7213,41.6598,41.7125,53515.0
2016-02-22 14:40:00,47.48,47.48,47.38,47.44,136505.0,41.7037,41.7037,41.6158,41.6685,136505.0
2016-02-22 14:45:00,47.43,47.44,47.38,47.42,33416.0,41.6598,41.6685,41.6158,41.651,33416.0
2016-02-22 14:50:00,47.43,47.54,47.42,47.54,36471.0,41.6598,41.7564,41.651,41.7564,36471.0
2016-02-22 14:55:00,47.54,47.56,47.51,47.54,54157.0,41.7564,41.774,41.73,41.7564,54157.0
2016-02-22 15:00:00,47.54,47.55,47.43,47.43,39545.0,41.7564,41.7652,41.6598,41.6598,39545.0
2016-02-22 15:05:00,47.43,47.48,47.42,47.48,64539.0,41.6598,41.7037,41.651,41.7037,64539.0
2016-02-22 15:10:00,47.47,47.56,47.46,47.55,29936.0,41.6949,41.774,41.6861,41.7652,29936.0
2016-02-22 15:15:00,47.56,47.58,47.49,47.56,105898.0,41.774,41.7915,41.7125,41.774,105898.0
2016-02-22 15:20:00,47.55,47.63,47.53,47.6,62564.0,41.7652,41.8354,41.7476,41.8091,62564.0
2016-02-22 15:25:00,47.6,47.67,47.59,47.62,63388.0,41.8091,41.8706,41.8003,41.8267,63388.0
2016-02-22 15:30:00,47.62,47.66,47.58,47.64,97184.0,41.8267,41.8618,41.7915,41.8442,97184.0
2016-02-22 15:35:00,47.64,47.65,47.6,47.64,73869.0,41.8442,41.853,41.8091,41.8442,73869.0
2016-02-22 15:40:00,47.64,47.74,47.64,47.73,102108.0,41.8442,41.9321,41.8442,41.9233,102108.0
2016-02-22 15:45:00,47.74,47.78,47.71,47.75,273604.0,41.9321,41.9672,41.9057,41.9408,273604.0
2016-02-22 15:50:00,47.76,47.77,47.66,47.67,148161.0,41.9496,41.9584,41.8618,41.8706,148161.0
2016-02-22 15:55:00,47.68,47.74,47.65,47.72,312886.0,41.8794,41.9321,41.853,41.9145,312886.0
2016-02-23 09:30:00,47.75,48.03,47.75,48.0,361958.0,41.9408,42.1868,41.9408,42.1604,361958.0
2016-02-23 09:35:00,48.0,48.39,47.98,48.09,327604.0,42.1604,42.503,42.1429,42.2395,327604.0
2016-02-23 09:40:00,48.09,48.58,48.07,48.47,156848.0,42.2395,42.6699,42.2219,42.5732,156848.0
2016-02-23 09:45:00,48.48,48.51,48.33,48.43,100951.0,42.582,42.6084,42.4503,42.5381,100951.0
2016-02-23 09:50:00,48.42,48.49,48.34,48.39,97279.0,42.5293,42.5908,42.4591,42.503,97279.0
2016-02-23 09:55:00,48.39,48.39,48.26,48.32,78586.0,42.503,42.503,42.3888,42.4415,78586.0
2016-02-23 10:00:00,48.33,48.4,48.19,48.2,82904.0,42.4503,42.5118,42.3273,42.3361,82904.0
2016-02-23 10:05:00,48.19,48.19,47.82,47.84,72895.0,42.3273,42.3273,42.0023,42.0199,72895.0
2016-02-23 10:10:00,47.84,47.88,47.69,47.7,65180.0,42.0199,42.055,41.8881,41.8969,65180.0
2016-02-23 10:15:00,47.72,47.8,47.68,47.68,42157.0,41.9145,41.9848,41.8794,41.8794,42157.0
2016-02-23 10:20:00,47.67,47.87,47.66,47.84,52925.0,41.8706,42.0462,41.8618,42.0199,52925.0
2016-02-23 10:25:00,47.84,47.94,47.8,47.89,43859.0,42.0199,42.1077,41.9848,42.0638,43859.0
2016-02-23 10:30:00,47.9,47.96,47.84,47.9,90965.0,42.0726,42.1253,42.0199,42.0726,90965.0
2016-02-23 10:35:00,47.9,47.91,47.75,47.8,33675.0,42.0726,42.0814,41.9408,41.9848,33675.0
2016-02-23 10:40:00,47.8,47.89,47.76,47.82,30788.0,41.9848,42.0638,41.9496,42.0023,30788.0
2016-02-23 10:45:00,47.82,47.88,47.74,47.75,37097.0,42.0023,42.055,41.9321,41.9408,37097.0
2016-02-23 10:50:00,47.75,47.84,47.72,47.8,45617.0,41.9408,42.0199,41.9145,41.9848,45617.0
2016-02-23 10:55:00,47.8,47.87,47.75,47.85,48401.0,41.9848,42.0462,41.9408,42.0287,48401.0
2016-02-23 11:00:00,47.85,47.9,47.82,47.9,59830.0,42.0287,42.0726,42.0023,42.0726,59830.0
2016-02-23 11:05:00,47.9,47.94,47.8,47.84,107135.0,42.0726,42.1077,41.9848,42.0199,107135.0
2016-02-23 11:10:00,47.84,47.89,47.8,47.85,72396.0,42.0199,42.0638,41.9848,42.0287,72396.0
2016-02-23 11:15:00,47.85,47.92,47.83,47.89,62859.0,42.0287,42.0902,42.0111,42.0638,62859.0
2016-02-23 11:20:00,47.89,47.9,47.77,47.8,74894.0,42.0638,42.0726,41.9584,41.9848,74894.0
2016-02-23 11:25:00,47.79,47.8,47.63,47.71,37159.0,41.976,41.9848,41.8354,41.9057,37159.0
2016-02-23 11:30:00,47.73,47.76,47.66,47.72,51979.0,41.9233,41.9496,41.8618,41.9145,51979.0
2016-02-23 11:35:00,47.73,47.93,47.71,47.91,34142.0,41.9233,42.0989,41.9057,42.0814,34142.0
2016-02-23 11:40:00,47.91,48.01,47.88,47.99,28465.0,42.0814,42.1692,42.055,42.1516,28465.0
2016-02-23 11:45:00,47.99,47.99,47.88,47.91,25105.0,42.1516,42.1516,42.055,42.0814,25105.0
2016-02-23 11:50:00,47.91,48.06,47.9,48.03,44277.0,42.0814,42.2131,42.0726,42.1868,44277.0
2016-02-23 11:55:00,48.03,48.16,48.01,48.13,43606.0,42.1868,42.301,42.1692,42.2746,43606.0
2016-02-23 12:00:00,48.13,48.17,48.13,48.15,66206.0,42.2746,42.3097,42.2746,42.2922,66206.0
2016-02-23 12:05:00,48.15,48.22,48.15,48.18,39958.0,42.2922,42.3537,42.2922,42.3185,39958.0
2016-02-23 12:10:00,48.18,48.27,48.18,48.26,63884.0,42.3185,42.3976,42.3185,42.3888,63884.0
2016-02-23 12:15:00,48.26,48.35,48.25,48.27,89340.0,42.3888,42.4678,42.38,42.3976,89340.0
2016-02-23 12:20:00,48.27,48.41,48.26,48.37,42045.0,42.3976,42.5205,42.3888,42.4854,42045.0
2016-02-23 12:25:00,48.37,48.44,48.37,48.44,58950.0,42.4854,42.5469,42.4854,42.5469,58950.0
2016-02-23 12:30:00,48.44,48.5,48.41,48.44,45685.0,42.5469,42.5996,42.5205,42.5469,45685.0
2016-02-23 12:35:00,48.45,48.5,48.4,48.46,90392.0,42.5557,42.5996,42.5118,42.5645,90392.0
2016-02-23 12:40:00,48.46,48.53,48.45,48.51,85495.0,42.5645,42.6259,42.5557,42.6084,85495.0
2016-02-23 12:45:00,48.5,48.52,48.38,48.39,31145.0,42.5996,42.6172,42.4942,42.503,31145.0
2016-02-23 12:50:00,48.39,48.39,48.28,48.29,36777.0,42.503,42.503,42.4064,42.4151,36777.0
2016-02-23 12:55:00,48.27,48.33,48.23,48.33,40743.0,42.3976,42.4503,42.3624,42.4503,40743.0
2016-02-23 13:00:00,48.32,48.32,48.25,48.27,39539.0,42.4415,42.4415,42.38,42.3976,39539.0
2016-02-23 13:05:00,48.28,48.28,48.18,48.23,34267.0,42.4064,42.4064,42.3185,42.3624,34267.0
2016-02-23 13:10:00,48.23,48.24,48.12,48.16,22616.0,42.3624,42.3712,42.2658,42.301,22616.0
2016-02-23 13:15:00,48.17,48.18,48.11,48.17,24381.0,42.3097,42.3185,42.257,42.3097,24381.0
2016-02-23 13:20:00,48.17,48.17,48.08,48.08,25129.0,42.3097,42.3097,42.2307,42.2307,25129.0
2016-02-23 13:25:00,48.09,48.09,48.04,48.08,26341.0,42.2395,42.2395,42.1956,42.2307,26341.0
2016-02-23 13:30:00,48.08,48.09,48.0,48.01,50032.0,42.2307,42.2395,42.1604,42.1692,50032.0
2016-02-23 13:35:00,48.01,48.13,48.01,48.09,32000.0,42.1692,42.2746,42.1692,42.2395,32000.0
2016-02-23 13:40:00,48.1,48.1,48.0,48.03,40591.0,42.2483,42.2483,42.1604,42.1868,40591.0
2016-02-23 13:45:00,48.02,48.08,48.01,48.06,41984.0,42.178,42.2307,42.1692,42.2131,41984.0
2016-02-23 13:50:00,48.07,48.15,48.04,48.09,50604.0,42.2219,42.2922,42.1956,42.2395,50604.0
2016-02-23 13:55:00,48.09,48.13,48.05,48.11,32846.0,42.2395,42.2746,42.2043,42.257,32846.0
2016-02-23 14:00:00,48.1,48.1,48.0,48.05,51743.0,42.2483,42.2483,42.1604,42.2043,51743.0
2016-02-23 14:05:00,48.05,48.08,47.96,48.0,84531.0,42.2043,42.2307,42.1253,42.1604,84531.0
2016-02-23 14:10:00,48.0,48.08,47.99,48.04,43073.0,42.1604,42.2307,42.1516,42.1956,43073.0
2016-02-23 14:15:00,48.04,48.14,48.03,48.14,43151.0,42.1956,42.2834,42.1868,42.2834,43151.0
2016-02-23 14:20:00,48.15,48.25,48.15,48.25,56787.0,42.2922,42.38,42.2922,42.38,56787.0
2016-02-23 14:25:00,48.24,48.3,48.23,48.28,56389.0,42.3712,42.4239,42.3624,42.4064,56389.0
2016-02-23 14:30:00,48.27,48.33,48.24,48.32,66590.0,42.3976,42.4503,42.3712,42.4415,66590.0
2016-02-23 14:35:00,48.32,48.32,48.21,48.23,52616.0,42.4415,42.4415,42.3449,42.3624,52616.0
2016-02-23 14:40:00,48.23,48.24,48.21,48.22,29821.0,42.3624,42.3712,42.3449,42.3537,29821.0
2016-02-23 14:45:00,48.22,48.34,48.22,48.31,48493.0,42.3537,42.4591,42.3537,42.4327,48493.0
2016-02-23 14:50:00,48.32,48.33,48.28,48.28,50517.0,42.4415,42.4503,42.4064,42.4064,50517.0
2016-02-23 14:55:00,48.28,48.31,48.25,48.27,41864.0,42.4064,42.4327,42.38,42.3976,41864.0
2016-02-23 15:00:00,48.27,48.28,48.11,48.12,58728.0,42.3976,42.4064,42.257,42.2658,58728.0
2016-02-23 15:05:00,48.11,48.14,48.09,48.12,43208.0,42.257,42.2834,42.2395,42.2658,43208.0
2016-02-23 15:10:00,48.12,48.12,48.07,48.08,77290.0,42.2658,42.2658,42.2219,42.2307,77290.0
2016-02-23 15:15:00,48.08,48.11,48.06,48.09,67734.0,42.2307,42.257,42.2131,42.2395,67734.0
2016-02-23 15:20:00,48.09,48.13,48.09,48.11,59241.0,42.2395,42.2746,42.2395,42.257,59241.0
2016-02-23 15:25:00,48.09,48.12,48.09,48.11,47498.0,42.2395,42.2658,42.2395,42.257,47498.0
2016-02-23 15:30:00,48.12,48.23,48.11,48.23,67847.0,42.2658,42.3624,42.257,42.3624,67847.0
2016-02-23 15:35:00,48.22,48.32,48.22,48.28,76183.0,42.3537,42.4415,42.3537,42.4064,76183.0
2016-02-23 15:40:00,48.29,48.33,48.15,48.18,75841.0,42.4151,42.4503,42.2922,42.3185,75841.0
2016-02-23 15:45:00,48.17,48.19,48.12,48.14,103322.0,42.3097,42.3273,42.2658,42.2834,103322.0
2016-02-23 15:50:00,48.14,48.16,48.08,48.08,111593.0,42.2834,42.301,42.2307,42.2307,111593.0
2016-02-23 15:55:00,48.09,48.11,48.06,48.09,203444.0,42.2395,42.257,42.2131,42.2395,203444.0
2016-02-24 09:30:00,46.98,47.14,46.69,46.93,61052.0,41.2645,41.405,41.0098,41.2206,61052.0
2016-02-24 09:35:00,46.97,47.0,46.85,46.88,199676.0,41.2557,41.2821,41.1503,41.1767,199676.0
2016-02-24 09:40:00,46.88,47.09,46.85,46.96,134422.0,41.1767,41.3611,41.1503,41.2469,134422.0
2016-02-24 09:45:00,46.96,46.96,46.73,46.79,112383.0,41.2469,41.2469,41.0449,41.0976,112383.0
2016-02-24 09:50:00,46.79,46.87,46.73,46.85,80277.0,41.0976,41.1679,41.0449,41.1503,80277.0
2016-02-24 09:55:00,46.85,46.88,46.76,46.82,90372.0,41.1503,41.1767,41.0713,41.124,90372.0
2016-02-24 10:00:00,46.82,46.82,46.6,46.64,143349.0,41.124,41.124,40.9307,40.9659,143349.0
2016-02-24 10:05:00,46.64,46.79,46.61,46.78,82021.0,40.9659,41.0976,40.9395,41.0888,82021.0
2016-02-24 10:10:00,46.78,46.81,46.7,46.75,52969.0,41.0888,41.1152,41.0186,41.0625,52969.0
2016-02-24 10:15:00,46.74,46.88,46.7,46.86,107236.0,41.0537,41.1767,41.0186,41.1591,107236.0
2016-02-24 10:20:00,46.86,46.95,46.81,46.89,191781.0,41.1591,41.2382,41.1152,41.1855,191781.0
2016-02-24 10:25:00,46.89,46.9,46.77,46.9,67571.0,41.1855,41.1942,41.0801,41.1942,67571.0
2016-02-24 10:30:00,46.9,46.94,46.79,46.84,172279.0,41.1942,41.2294,41.0976,41.1415,172279.0
2016-02-24 10:35:00,46.84,46.99,46.78,46.96,85340.0,41.1415,41.2733,41.0888,41.2469,85340.0
2016-02-24 10:40:00,46.96,47.06,46.96,47.06,102477.0,41.2469,41.3348,41.2469,41.3348,102477.0
2016-02-24 10:45:00,47.05,47.08,47.0,47.05,69536.0,41.326,41.3523,41.2821,41.326,69536.0
2016-02-24 10:50:00,47.05,47.07,47.0,47.02,88627.0,41.326,41.3436,41.2821,41.2996,88627.0
2016-02-24 10:55:00,47.03,47.06,46.97,47.04,129916.0,41.3084,41.3348,41.2557,41.3172,129916.0
2016-02-24 11:00:00,47.04,47.04,46.81,46.81,59182.0,41.3172,41.3172,41.1152,41.1152,59182.0
2016-02-24 11:05:00,46.81,46.9,46.78,46.8,87394.0,41.1152,41.1942,41.0888,41.1064,87394.0
2016-02-24 11:10:00,46.8,46.83,46.75,46.79,48133.0,41.1064,41.1328,41.0625,41.0976,48133.0
2016-02-24 11:15:00,46.79,46.8,46.62,46.63,48261.0,41.0976,41.1064,40.9483,40.9571,48261.0
2016-02-24 11:20:00,46.63,46.77,46.63,46.74,40427.0,40.9571,41.0801,40.9571,41.0537,40427.0
2016-02-24 11:25:00,46.74,46.8,46.68,46.75,44009.0,41.0537,41.1064,41.001,41.0625,44009.0
2016-02-24 11:30:00,46.75,46.9,46.74,46.88,46873.0,41.0625,41.1942,41.0537,41.1767,46873.0
2016-02-24 11:35:00,46.88,47.05,46.88,47.05,22002.0,41.1767,41.326,41.1767,41.326,22002.0
2016-02-24 11:40:00,47.04,47.17,47.03,47.17,26689.0,41.3172,41.4314,41.3084,41.4314,26689.0
2016-02-24 11:45:00,47.18,47.19,47.11,47.13,20866.0,41.4402,41.449,41.3787,41.3963,20866.0
2016-02-24 11:50:00,47.13,47.18,47.13,47.15,18987.0,41.3963,41.4402,41.3963,41.4138,18987.0
2016-02-24 11:55:00,47.16,47.17,47.06,47.06,27911.0,41.4226,41.4314,41.3348,41.3348,27911.0
2016-02-24 12:00:00,47.05,47.19,47.05,47.18,37069.0,41.326,41.449,41.326,41.4402,37069.0
2016-02-24 12:05:00,47.18,47.26,47.17,47.25,24886.0,41.4402,41.5104,41.4314,41.5017,24886.0
2016-02-24 12:10:00,47.26,47.31,47.26,47.27,16472.0,41.5104,41.5544,41.5104,41.5192,16472.0
2016-02-24 12:15:00,47.27,47.29,47.24,47.26,22090.0,41.5192,41.5368,41.4929,41.5104,22090.0
2016-02-24 12:20:00,47.26,47.32,47.19,47.21,23911.0,41.5104,41.5631,41.449,41.4665,23911.0
2016-02-24 12:25:00,47.2,47.23,47.16,47.21,27576.0,41.4577,41.4841,41.4226,41.4665,27576.0
2016-02-24 12:30:00,47.23,47.26,47.17,47.17,30949.0,41.4841,41.5104,41.4314,41.4314,30949.0
2016-02-24 12:35:00,47.17,47.18,47.07,47.11,26142.0,41.4314,41.4402,41.3436,41.3787,26142.0
2016-02-24 12:40:00,47.1,47.1,47.01,47.02,27987.0,41.3699,41.3699,41.2909,41.2996,27987.0
2016-02-24 12:45:00,47.02,47.11,46.98,47.11,28297.0,41.2996,41.3787,41.2645,41.3787,28297.0
2016-02-24 12:50:00,47.11,47.18,47.09,47.16,9053.0,41.3787,41.4402,41.3611,41.4226,9053.0
2016-02-24 12:55:00,47.16,47.17,47.1,47.1,10733.0,41.4226,41.4314,41.3699,41.3699,10733.0
2016-02-24 13:00:00,47.1,47.11,47.04,47.08,20374.0,41.3699,41.3787,41.3172,41.3523,20374.0
2016-02-24 13:05:00,47.09,47.26,47.09,47.22,53199.0,41.3611,41.5104,41.3611,41.4753,53199.0
2016-02-24 13:10:00,47.22,47.22,47.12,47.14,16270.0,41.4753,41.4753,41.3875,41.405,16270.0
2016-02-24 13:15:00,47.15,47.19,47.09,47.13,12933.0,41.4138,41.449,41.3611,41.3963,12933.0
2016-02-24 13:20:00,47.12,47.19,47.11,47.13,13396.0,41.3875,41.449,41.3787,41.3963,13396.0
2016-02-24 13:25:00,47.14,47.14,47.06,47.08,17209.0,41.405,41.405,41.3348,41.3523,17209.0
2016-02-24 13:30:00,47.08,47.1,47.05,47.1,27145.0,41.3523,41.3699,41.326,41.3699,27145.0
2016-02-24 13:35:00,47.09,47.1,47.03,47.06,15896.0,41.3611,41.3699,41.3084,41.3348,15896.0
2016-02-24 13:40:00,47.07,47.11,47.04,47.09,17666.0,41.3436,41.3787,41.3172,41.3611,17666.0
2016-02-24 13:45:00,47.1,47.12,47.04,47.08,16370.0,41.3699,41.3875,41.3172,41.3523,16370.0
2016-02-24 13:50:00,47.08,47.2,47.08,47.18,24890.0,41.3523,41.4577,41.3523,41.4402,24890.0
2016-02-24 13:55:00,47.19,47.26,47.19,47.22,15335.0,41.449,41.5104,41.449,41.4753,15335.0
2016-02-24 14:00:00,47.22,47.23,47.16,47.19,14124.0,41.4753,41.4841,41.4226,41.449,14124.0
2016-02-24 14:05:00,47.2,47.44,47.18,47.44,21968.0,41.4577,41.6685,41.4402,41.6685,21968.0
2016-02-24 14:10:00,47.44,47.48,47.41,47.46,15878.0,41.6685,41.7037,41.6422,41.6861,15878.0
2016-02-24 14:15:00,47.46,47.52,47.44,47.47,21370.0,41.6861,41.7388,41.6685,41.6949,21370.0
2016-02-24 14:20:00,47.46,47.7,47.45,47.67,48150.0,41.6861,41.8969,41.6773,41.8706,48150.0
2016-02-24 14:25:00,47.67,47.71,47.64,47.7,25956.0,41.8706,41.9057,41.8442,41.8969,25956.0
2016-02-24 14:30:00,47.69,47.77,47.69,47.73,41035.0,41.8881,41.9584,41.8881,41.9233,41035.0
2016-02-24 14:35:00,47.73,47.73,47.68,47.7,40646.0,41.9233,41.9233,41.8794,41.8969,40646.0
2016-02-24 14:40:00,47.7,47.76,47.66,47.74,39692.0,41.8969,41.9496,41.8618,41.9321,39692.0
2016-02-24 14:45:00,47.73,47.74,47.68,47.73,31476.0,41.9233,41.9321,41.8794,41.9233,31476.0
2016-02-24 14:50:00,47.71,47.72,47.66,47.66,22024.0,41.9057,41.9145,41.8618,41.8618,22024.0
2016-02-24 14:55:00,47.66,47.68,47.6,47.62,64350.0,41.8618,41.8794,41.8091,41.8267,64350.0
2016-02-24 15:00:00,47.63,47.7,47.62,47.67,31144.0,41.8354,41.8969,41.8267,41.8706,31144.0
2016-02-24 15:05:00,47.67,47.88,47.66,47.87,44355.0,41.8706,42.055,41.8618,42.0462,44355.0
2016-02-24 15:10:00,47.88,47.92,47.85,47.9,34551.0,42.055,42.0902,42.0287,42.0726,34551.0
2016-02-24 15:15:00,47.9,47.98,47.86,47.95,38916.0,42.0726,42.1429,42.0375,42.1165,38916.0
2016-02-24 15:20:00,47.95,47.97,47.9,47.95,73189.0,42.1165,42.1341,42.0726,42.1165,73189.0
2016-02-24 15:25:00,47.95,48.03,47.94,48.01,172789.0,42.1165,42.1868,42.1077,42.1692,172789.0
2016-02-24 15:30:00,48.0,48.03,47.93,48.02,107409.0,42.1604,42.1868,42.0989,42.178,107409.0
2016-02-24 15:35:00,48.02,48.05,47.97,48.01,68585.0,42.178,42.2043,42.1341,42.1692,68585.0
2016-02-24 15:40:00,48.0,48.02,47.94,47.96,155137.0,42.1604,42.178,42.1077,42.1253,155137.0
2016-02-24 15:45:00,47.97,48.03,47.96,48.0,186006.0,42.1341,42.1868,42.1253,42.1604,186006.0
2016-02-24 15:50:00,48.0,48.06,48.0,48.05,102825.0,42.1604,42.2131,42.1604,42.2043,102825.0
2016-02-24 15:55:00,48.06,48.07,48.01,48.01,200951.0,42.2131,42.2219,42.1692,42.1692,200951.0
2016-02-25 09:30:00,48.04,48.51,47.96,48.47,170174.0,42.1956,42.6084,42.1253,42.5732,170174.0
2016-02-25 09:35:00,48.45,48.56,48.32,48.44,62618.0,42.5557,42.6523,42.4415,42.5469,62618.0
2016-02-25 09:40:00,48.43,48.51,48.2,48.24,46077.0,42.5381,42.6084,42.3361,42.3712,46077.0
2016-02-25 09:45:00,48.25,48.34,48.2,48.22,28737.0,42.38,42.4591,42.3361,42.3537,28737.0
2016-02-25 09:50:00,48.23,48.41,48.19,48.41,63237.0,42.3624,42.5205,42.3273,42.5205,63237.0
2016-02-25 09:55:00,48.41,48.44,48.29,48.32,100845.0,42.5205,42.5469,42.4151,42.4415,100845.0
2016-02-25 10:00:00,48.32,48.32,48.2,48.29,103919.0,42.4415,42.4415,42.3361,42.4151,103919.0
2016-02-25 10:05:00,48.29,48.29,48.05,48.07,67257.0,42.4151,42.4151,42.2043,42.2219,67257.0
2016-02-25 10:10:00,48.08,48.16,48.01,48.16,27758.0,42.2307,42.301,42.1692,42.301,27758.0
2016-02-25 10:15:00,48.15,48.23,48.11,48.22,53627.0,42.2922,42.3624,42.257,42.3537,53627.0
2016-02-25 10:20:00,48.21,48.23,48.14,48.14,32447.0,42.3449,42.3624,42.2834,42.2834,32447.0
2016-02-25 10:25:00,48.15,48.35,48.14,48.31,54272.0,42.2922,42.4678,42.2834,42.4327,54272.0
2016-02-25 10:30:00,48.3,48.3,48.14,48.19,36102.0,42.4239,42.4239,42.2834,42.3273,36102.0
2016-02-25 10:35:00,48.19,48.2,48.1,48.17,64374.0,42.3273,42.3361,42.2483,42.3097,64374.0
2016-02-25 10:40:00,48.15,48.33,48.14,48.25,26904.0,42.2922,42.4503,42.2834,42.38,26904.0
2016-02-25 10:45:00,48.25,48.25,48.11,48.16,28747.0,42.38,42.38,42.257,42.301,28747.0
2016-02-25 10:50:00,48.16,48.21,48.13,48.16,28197.0,42.301,42.3449,42.2746,42.301,28197.0
2016-02-25 10:55:00,48.16,48.16,48.03,48.05,60525.0,42.301,42.301,42.1868,42.2043,60525.0
2016-02-25 11:00:00,48.05,48.07,47.99,48.04,88111.0,42.2043,42.2219,42.1516,42.1956,88111.0
2016-02-25 11:05:00,48.05,48.15,48.03,48.13,40029.0,42.2043,42.2922,42.1868,42.2746,40029.0
2016-02-25 11:10:00,48.13,48.15,48.04,48.05,32716.0,42.2746,42.2922,42.1956,42.2043,32716.0
2016-02-25 11:15:00,48.05,48.1,48.0,48.03,69567.0,42.2043,42.2483,42.1604,42.1868,69567.0
2016-02-25 11:20:00,48.03,48.1,48.0,48.09,52453.0,42.1868,42.2483,42.1604,42.2395,52453.0
2016-02-25 11:25:00,48.09,48.24,48.08,48.23,34049.0,42.2395,42.3712,42.2307,42.3624,34049.0
2016-02-25 11:30:00,48.23,48.29,48.17,48.25,26211.0,42.3624,42.4151,42.3097,42.38,26211.0
2016-02-25 11:35:00,48.25,48.29,48.21,48.25,20236.0,42.38,42.4151,42.3449,42.38,20236.0
2016-02-25 11:40:00,48.24,48.31,48.23,48.25,65212.0,42.3712,42.4327,42.3624,42.38,65212.0
2016-02-25 11:45:00,48.25,48.28,48.22,48.27,14552.0,42.38,42.4064,42.3537,42.3976,14552.0
2016-02-25 11:50:00,48.28,48.38,48.27,48.3,20361.0,42.4064,42.4942,42.3976,42.4239,20361.0
2016-02-25 11:55:00,48.29,48.39,48.29,48.38,36005.0,42.4151,42.503,42.4151,42.4942,36005.0
2016-02-25 12:00:00,48.37,48.38,48.29,48.34,100903.0,42.4854,42.4942,42.4151,42.4591,100903.0
2016-02-25 12:05:00,48.34,48.35,48.25,48.28,31434.0,42.4591,42.4678,42.38,42.4064,31434.0
2016-02-25 12:10:00,48.28,48.28,48.21,48.24,16553.0,42.4064,42.4064,42.3449,42.3712,16553.0
2016-02-25 12:15:00,48.25,48.27,48.14,48.18,19652.0,42.38,42.3976,42.2834,42.3185,19652.0
2016-02-25 12:20:00,48.19,48.2,48.12,48.13,12698.0,42.3273,42.3361,42.2658,42.2746,12698.0
2016-02-25 12:25:00,48.13,48.19,48.12,48.16,19005.0,42.2746,42.3273,42.2658,42.301,19005.0
2016-02-25 12:30:00,48.16,48.27,48.15,48.26,36109.0,42.301,42.3976,42.2922,42.3888,36109.0
2016-02-25 12:35:00,48.26,48.31,48.25,48.26,28652.0,42.3888,42.4327,42.38,42.3888,28652.0
2016-02-25 12:40:00,48.27,48.28,48.15,48.19,15823.0,42.3976,42.4064,42.2922,42.3273,15823.0
2016-02-25 12:45:00,48.17,48.25,48.14,48.23,24608.0,42.3097,42.38,42.2834,42.3624,24608.0
2016-02-25 12:50:00,48.24,48.34,48.24,48.29,19139.0,42.3712,42.4591,42.3712,42.4151,19139.0
2016-02-25 12:55:00,48.29,48.3,48.21,48.25,15687.0,42.4151,42.4239,42.3449,42.38,15687.0
2016-02-25 13:00:00,48.25,48.27,48.18,48.25,15643.0,42.38,42.3976,42.3185,42.38,15643.0
2016-02-25 13:05:00,48.27,48.29,48.22,48.24,12595.0,42.3976,42.4151,42.3537,42.3712,12595.0
2016-02-25 13:10:00,48.26,48.31,48.23,48.3,12848.0,42.3888,42.4327,42.3624,42.4239,12848.0
2016-02-25 13:15:00,48.3,48.36,48.28,48.3,25933.0,42.4239,42.4766,42.4064,42.4239,25933.0
2016-02-25 13:20:00,48.29,48.33,48.29,48.3,16895.0,42.4151,42.4503,42.4151,42.4239,16895.0
2016-02-25 13:25:00,48.31,48.35,48.28,48.34,13617.0,42.4327,42.4678,42.4064,42.4591,13617.0
2016-02-25 13:30:00,48.34,48.41,48.33,48.39,17158.0,42.4591,42.5205,42.4503,42.503,17158.0
2016-02-25 13:35:00,48.39,48.44,48.38,48.43,28855.0,42.503,42.5469,42.4942,42.5381,28855.0
2016-02-25 13:40:00,48.45,48.54,48.43,48.51,26273.0,42.5557,42.6347,42.5381,42.6084,26273.0
2016-02-25 13:45:00,48.5,48.5,48.42,48.44,16053.0,42.5996,42.5996,42.5293,42.5469,16053.0
2016-02-25 13:50:00,48.44,48.49,48.44,48.47,11036.0,42.5469,42.5908,42.5469,42.5732,11036.0
2016-02-25 13:55:00,48.46,48.47,48.41,48.47,23618.0,42.5645,42.5732,42.5205,42.5732,23618.0
2016-02-25 14:00:00,48.47,48.48,48.41,48.47,76173.0,42.5732,42.582,42.5205,42.5732,76173.0
2016-02-25 14:05:00,48.47,48.48,48.42,48.46,27271.0,42.5732,42.582,42.5293,42.5645,27271.0
2016-02-25 14:10:00,48.46,48.52,48.45,48.5,24434.0,42.5645,42.6172,42.5557,42.5996,24434.0
2016-02-25 14:15:00,48.5,48.57,48.49,48.57,25747.0,42.5996,42.6611,42.5908,42.6611,25747.0
2016-02-25 14:20:00,48.57,48.58,48.5,48.52,33348.0,42.6611,42.6699,42.5996,42.6172,33348.0
2016-02-25 14:25:00,48.51,48.53,48.46,48.53,50433.0,42.6084,42.6259,42.5645,42.6259,50433.0
2016-02-25 14:30:00,48.54,48.58,48.53,48.58,35704.0,42.6347,42.6699,42.6259,42.6699,35704.0
2016-02-25 14:35:00,48.58,48.59,48.53,48.56,36210.0,42.6699,42.6786,42.6259,42.6523,36210.0
2016-02-25 14:40:00,48.55,48.57,48.52,48.53,29642.0,42.6435,42.6611,42.6172,42.6259,29642.0
2016-02-25 14:45:00,48.53,48.58,48.53,48.55,20217.0,42.6259,42.6699,42.6259,42.6435,20217.0
2016-02-25 14:50:00,48.55,48.57,48.5,48.51,47577.0,42.6435,42.6611,42.5996,42.6084,47577.0
2016-02-25 14:55:00,48.51,48.54,48.49,48.53,29668.0,42.6084,42.6347,42.5908,42.6259,29668.0
2016-02-25 15:00:00,48.52,48.59,48.49,48.59,49039.0,42.6172,42.6786,42.5908,42.6786,49039.0
2016-02-25 15:05:00,48.59,48.61,48.56,48.61,22417.0,42.6786,42.6962,42.6523,42.6962,22417.0
2016-02-25 15:10:00,48.6,48.62,48.57,48.61,53690.0,42.6874,42.705,42.6611,42.6962,53690.0
2016-02-25 15:15:00,48.61,48.61,48.56,48.59,58879.0,42.6962,42.6962,42.6523,42.6786,58879.0
2016-02-25 15:20:00,48.58,48.59,48.52,48.52,52300.0,42.6699,42.6786,42.6172,42.6172,52300.0
2016-02-25 15:25:00,48.53,48.54,48.47,48.5,34792.0,42.6259,42.6347,42.5732,42.5996,34792.0
2016-02-25 15:30:00,48.51,48.56,48.48,48.5,54729.0,42.6084,42.6523,42.582,42.5996,54729.0
2016-02-25 15:35:00,48.5,48.54,48.49,48.53,42975.0,42.5996,42.6347,42.5908,42.6259,42975.0
2016-02-25 15:40:00,48.53,48.57,48.5,48.53,117842.0,42.6259,42.6611,42.5996,42.6259,117842.0
2016-02-25 15:45:00,48.53,48.53,48.48,48.5,176340.0,42.6259,42.6259,42.582,42.5996,176340.0
2016-02-25 15:50:00,48.5,48.51,48.47,48.48,175004.0,42.5996,42.6084,42.5732,42.582,175004.0
2016-02-25 15:55:00,48.49,48.52,48.44,48.52,418473.0,42.5908,42.6172,42.5469,42.6172,418473.0
2016-02-26 09:30:00,48.66,48.86,48.6,48.75,72729.0,42.7401,42.9158,42.6874,42.8192,72729.0
2016-02-26 09:35:00,48.76,48.77,48.53,48.53,43467.0,42.828,42.8367,42.6259,42.6259,43467.0
2016-02-26 09:40:00,48.54,48.56,48.27,48.32,62737.0,42.6347,42.6523,42.3976,42.4415,62737.0
2016-02-26 09:45:00,48.32,48.35,48.19,48.23,74127.0,42.4415,42.4678,42.3273,42.3624,74127.0
2016-02-26 09:50:00,48.24,48.37,48.23,48.37,63830.0,42.3712,42.4854,42.3624,42.4854,63830.0
2016-02-26 09:55:00,48.36,48.44,48.24,48.27,54102.0,42.4766,42.5469,42.3712,42.3976,54102.0
2016-02-26 10:00:00,48.24,48.32,48.22,48.28,47427.0,42.3712,42.4415,42.3537,42.4064,47427.0
2016-02-26 10:05:00,48.28,48.32,48.12,48.13,75378.0,42.4064,42.4415,42.2658,42.2746,75378.0
2016-02-26 10:10:00,48.12,48.25,48.08,48.25,130852.0,42.2658,42.38,42.2307,42.38,130852.0
2016-02-26 10:15:00,48.26,48.28,48.11,48.23,85643.0,42.3888,42.4064,42.257,42.3624,85643.0
2016-02-26 10:20:00,48.23,48.25,48.16,48.19,54842.0,42.3624,42.38,42.301,42.3273,54842.0
2016-02-26 10:25:00,48.2,48.25,48.17,48.2,83057.0,42.3361,42.38,42.3097,42.3361,83057.0
2016-02-26 10:30:00,48.19,48.21,48.15,48.15,59786.0,42.3273,42.3449,42.2922,42.2922,59786.0
2016-02-26 10:35:00,48.15,48.22,48.12,48.19,126575.0,42.2922,42.3537,42.2658,42.3273,126575.0
2016-02-26 10:40:00,48.19,48.21,48.12,48.14,57729.0,42.3273,42.3449,42.2658,42.2834,57729.0
2016-02-26 10:45:00,48.14,48.17,48.1,48.12,38062.0,42.2834,42.3097,42.2483,42.2658,38062.0
2016-02-26 10:50:00,48.13,48.14,48.0,48.03,61311.0,42.2746,42.2834,42.1604,42.1868,61311.0
2016-02-26 10:55:00,48.03,48.11,48.0,48.11,31419.0,42.1868,42.257,42.1604,42.257,31419.0
2016-02-26 11:00:00,48.11,48.18,48.09,48.16,26793.0,42.257,42.3185,42.2395,42.301,26793.0
2016-02-26 11:05:00,48.16,48.2,48.13,48.13,35801.0,42.301,42.3361,42.2746,42.2746,35801.0
2016-02-26 11:10:00,48.13,48.15,48.09,48.1,51849.0,42.2746,42.2922,42.2395,42.2483,51849.0
2016-02-26 11:15:00,48.1,48.15,48.07,48.09,30278.0,42.2483,42.2922,42.2219,42.2395,30278.0
2016-02-26 11:20:00,48.09,48.1,48.02,48.03,29768.0,42.2395,42.2483,42.178,42.1868,29768.0
2016-02-26 11:25:00,48.03,48.03,47.95,47.96,83884.0,42.1868,42.1868,42.1165,42.1253,83884.0
2016-02-26 11:30:00,47.96,47.98,47.94,47.97,73879.0,42.1253,42.1429,42.1077,42.1341,73879.0
2016-02-26 11:35:00,47.97,47.98,47.91,47.91,34617.0,42.1341,42.1429,42.0814,42.0814,34617.0
2016-02-26 11:40:00,47.92,47.93,47.88,47.89,47927.0,42.0902,42.0989,42.055,42.0638,47927.0
2016-02-26 11:45:00,47.88,47.95,47.87,47.94,22578.0,42.055,42.1165,42.0462,42.1077,22578.0
2016-02-26 11:50:00,47.93,47.96,47.89,47.96,27419.0,42.0989,42.1253,42.0638,42.1253,27419.0
2016-02-26 11:55:00,47.96,47.96,47.88,47.89,58322.0,42.1253,42.1253,42.055,42.0638,58322.0
2016-02-26 12:00:00,47.89,47.89,47.74,47.75,51548.0,42.0638,42.0638,41.9321,41.9408,51548.0
2016-02-26 12:05:00,47.74,47.9,47.73,47.87,25762.0,41.9321,42.0726,41.9233,42.0462,25762.0
2016-02-26 12:10:00,47.88,47.89,47.78,47.85,79700.0,42.055,42.0638,41.9672,42.0287,79700.0
2016-02-26 12:15:00,47.85,47.88,47.82,47.83,43712.0,42.0287,42.055,42.0023,42.0111,43712.0
2016-02-26 12:20:00,47.83,47.86,47.82,47.83,25013.0,42.0111,42.0375,42.0023,42.0111,25013.0
2016-02-26 12:25:00,47.83,47.88,47.81,47.82,45595.0,42.0111,42.055,41.9935,42.0023,45595.0
2016-02-26 12:30:00,47.81,47.93,47.81,47.86,53965.0,41.9935,42.0989,41.9935,42.0375,53965.0
2016-02-26 12:35:00,47.87,47.91,47.84,47.86,26788.0,42.0462,42.0814,42.0199,42.0375,26788.0
2016-02-26 12:40:00,47.86,47.89,47.84,47.88,26476.0,42.0375,42.0638,42.0199,42.055,26476.0
2016-02-26 12:45:00,47.88,47.92,47.85,47.87,32791.0,42.055,42.0902,42.0287,42.0462,32791.0
2016-02-26 12:50:00,47.87,48.0,47.87,48.0,22567.0,42.0462,42.1604,42.0462,42.1604,22567.0
2016-02-26 12:55:00,48.0,48.02,47.96,47.99,67784.0,42.1604,42.178,42.1253,42.1516,67784.0
2016-02-26 13:00:00,47.99,48.06,47.95,48.01,52721.0,42.1516,42.2131,42.1165,42.1692,52721.0
2016-02-26 13:05:00,48.0,48.12,47.99,48.09,141359.0,42.1604,42.2658,42.1516,42.2395,141359.0
2016-02-26 13:10:00,48.1,48.14,48.06,48.06,19668.0,42.2483,42.2834,42.2131,42.2131,19668.0
2016-02-26 13:15:00,48.06,48.12,48.06,48.09,20671.0,42.2131,42.2658,42.2131,42.2395,20671.0
2016-02-26 13:20:00,48.1,48.1,48.05,48.1,48014.0,42.2483,42.2483,42.2043,42.2483,48014.0
2016-02-26 13:25:00,48.1,48.15,48.1,48.12,76215.0,42.2483,42.2922,42.2483,42.2658,76215.0
2016-02-26 13:30:00,48.13,48.13,48.08,48.12,69597.0,42.2746,42.2746,42.2307,42.2658,69597.0
2016-02-26 13:35:00,48.13,48.15,48.1,48.13,86616.0,42.2746,42.2922,42.2483,42.2746,86616.0
2016-02-26 13:40:00,48.12,48.15,48.08,48.09,90522.0,42.2658,42.2922,42.2307,42.2395,90522.0
2016-02-26 13:45:00,48.09,48.1,48.04,48.1,23590.0,42.2395,42.2483,42.1956,42.2483,23590.0
2016-02-26 13:50:00,48.09,48.09,48.04,48.09,17871.0,42.2395,42.2395,42.1956,42.2395,17871.0
2016-02-26 13:55:00,48.09,48.1,48.05,48.07,31816.0,42.2395,42.2483,42.2043,42.2219,31816.0
2016-02-26 14:00:00,48.07,48.13,48.06,48.13,49622.0,42.2219,42.2746,42.2131,42.2746,49622.0
2016-02-26 14:05:00,48.14,48.14,48.07,48.08,123236.0,42.2834,42.2834,42.2219,42.2307,123236.0
2016-02-26 14:10:00,48.09,48.11,48.07,48.1,70199.0,42.2395,42.257,42.2219,42.2483,70199.0
2016-02-26 14:15:00,48.1,48.24,48.1,48.2,42415.0,42.2483,42.3712,42.2483,42.3361,42415.0
2016-02-26 14:20:00,48.2,48.29,48.17,48.29,31636.0,42.3361,42.4151,42.3097,42.4151,31636.0
2016-02-26 14:25:00,48.29,48.38,48.29,48.36,37094.0,42.4151,42.4942,42.4151,42.4766,37094.0
2016-02-26 14:30:00,48.37,48.4,48.36,48.36,41395.0,42.4854,42.5118,42.4766,42.4766,41395.0
2016-02-26 14:35:00,48.36,48.37,48.2,48.2,32034.0,42.4766,42.4854,42.3361,42.3361,32034.0
2016-02-26 14:40:00,48.2,48.22,48.15,48.16,41177.0,42.3361,42.3537,42.2922,42.301,41177.0
2016-02-26 14:45:00,48.16,48.29,48.16,48.28,34973.0,42.301,42.4151,42.301,42.4064,34973.0
2016-02-26 14:50:00,48.28,48.29,48.26,48.28,24785.0,42.4064,42.4151,42.3888,42.4064,24785.0
2016-02-26 14:55:00,48.28,48.28,48.2,48.22,33849.0,42.4064,42.4064,42.3361,42.3537,33849.0
2016-02-26 15:00:00,48.21,48.37,48.2,48.37,37272.0,42.3449,42.4854,42.3361,42.4854,37272.0
2016-02-26 15:05:00,48.37,48.46,48.37,48.43,26132.0,42.4854,42.5645,42.4854,42.5381,26132.0
2016-02-26 15:10:00,48.43,48.44,48.39,48.39,30870.0,42.5381,42.5469,42.503,42.503,30870.0
2016-02-26 15:15:00,48.39,48.41,48.36,48.41,30367.0,42.503,42.5205,42.4766,42.5205,30367.0
2016-02-26 15:20:00,48.41,48.43,48.38,48.38,38544.0,42.5205,42.5381,42.4942,42.4942,38544.0
2016-02-26 15:25:00,48.39,48.39,48.22,48.25,63528.0,42.503,42.503,42.3537,42.38,63528.0
2016-02-26 15:30:00,48.25,48.33,48.24,48.27,57274.0,42.38,42.4503,42.3712,42.3976,57274.0
2016-02-26 15:35:00,48.26,48.32,48.24,48.26,58242.0,42.3888,42.4415,42.3712,42.3888,58242.0
2016-02-26 15:40:00,48.26,48.34,48.26,48.34,66628.0,42.3888,42.4591,42.3888,42.4591,66628.0
2016-02-26 15:45:00,48.35,48.4,48.35,48.4,71193.0,42.4678,42.5118,42.4678,42.5118,71193.0
2016-02-26 15:50:00,48.4,48.42,48.39,48.41,81314.0,42.5118,42.5293,42.503,42.5205,81314.0
2016-02-26 15:55:00,48.42,48.42,48.33,48.34,254039.0,42.5293,42.5293,42.4503,42.4591,254039.0
2016-02-29 09:30:00,48.33,48.61,48.28,48.55,92907.0,42.4503,42.6962,42.4064,42.6435,92907.0
2016-02-29 09:35:00,48.55,48.61,48.52,48.55,40583.0,42.6435,42.6962,42.6172,42.6435,40583.0
2016-02-29 09:40:00,48.55,48.6,48.42,48.42,44808.0,42.6435,42.6874,42.5293,42.5293,44808.0
2016-02-29 09:45:00,48.44,48.48,48.35,48.44,36167.0,42.5469,42.582,42.4678,42.5469,36167.0
2016-02-29 09:50:00,48.42,48.49,48.41,48.47,57586.0,42.5293,42.5908,42.5205,42.5732,57586.0
2016-02-29 09:55:00,48.47,48.55,48.43,48.47,32837.0,42.5732,42.6435,42.5381,42.5732,32837.0
2016-02-29 10:00:00,48.45,48.61,48.37,48.57,69714.0,42.5557,42.6962,42.4854,42.6611,69714.0
2016-02-29 10:05:00,48.57,48.69,48.56,48.65,102874.0,42.6611,42.7665,42.6523,42.7313,102874.0
2016-02-29 10:10:00,48.66,48.7,48.55,48.61,63066.0,42.7401,42.7753,42.6435,42.6962,63066.0
2016-02-29 10:15:00,48.63,48.7,48.57,48.66,37591.0,42.7138,42.7753,42.6611,42.7401,37591.0
2016-02-29 10:20:00,48.66,48.69,48.65,48.66,56372.0,42.7401,42.7665,42.7313,42.7401,56372.0
2016-02-29 10:25:00,48.67,48.67,48.5,48.51,41509.0,42.7489,42.7489,42.5996,42.6084,41509.0
2016-02-29 10:30:00,48.51,48.6,48.48,48.52,33257.0,42.6084,42.6874,42.582,42.6172,33257.0
2016-02-29 10:35:00,48.52,48.53,48.45,48.5,19208.0,42.6172,42.6259,42.5557,42.5996,19208.0
2016-02-29 10:40:00,48.49,48.59,48.47,48.59,17679.0,42.5908,42.6786,42.5732,42.6786,17679.0
2016-02-29 10:45:00,48.58,48.67,48.57,48.59,24886.0,42.6699,42.7489,42.6611,42.6786,24886.0
2016-02-29 10:50:00,48.59,48.61,48.54,48.58,43912.0,42.6786,42.6962,42.6347,42.6699,43912.0
2016-02-29 10:55:00,48.58,48.58,48.48,48.48,33263.0,42.6699,42.6699,42.582,42.582,33263.0
2016-02-29 11:00:00,48.48,48.6,48.48,48.52,51014.0,42.582,42.6874,42.582,42.6172,51014.0
2016-02-29 11:05:00,48.52,48.62,48.51,48.61,24775.0,42.6172,42.705,42.6084,42.6962,24775.0
2016-02-29 11:10:00,48.61,48.65,48.54,48.55,47547.0,42.6962,42.7313,42.6347,42.6435,47547.0
2016-02-29 11:15:00,48.57,48.62,48.55,48.56,29389.0,42.6611,42.705,42.6435,42.6523,29389.0
2016-02-29 11:20:00,48.56,48.67,48.54,48.63,46560.0,42.6523,42.7489,42.6347,42.7138,46560.0
2016-02-29 11:25:00,48.64,48.66,48.53,48.56,16883.0,42.7226,42.7401,42.6259,42.6523,16883.0
2016-02-29 11:30:00,48.55,48.69,48.55,48.67,12925.0,42.6435,42.7665,42.6435,42.7489,12925.0
2016-02-29 11:35:00,48.67,48.79,48.64,48.75,20296.0,42.7489,42.8543,42.7226,42.8192,20296.0
2016-02-29 11:40:00,48.75,48.78,48.72,48.76,17560.0,42.8192,42.8455,42.7928,42.828,17560.0
2016-02-29 11:45:00,48.77,48.79,48.75,48.78,39811.0,42.8367,42.8543,42.8192,42.8455,39811.0
2016-02-29 11:50:00,48.78,48.79,48.69,48.77,23987.0,42.8455,42.8543,42.7665,42.8367,23987.0
2016-02-29 11:55:00,48.76,48.76,48.65,48.68,9822.0,42.828,42.828,42.7313,42.7577,9822.0
2016-02-29 12:00:00,48.69,48.74,48.67,48.68,9167.0,42.7665,42.8104,42.7489,42.7577,9167.0
2016-02-29 12:05:00,48.69,48.7,48.65,48.66,7397.0,42.7665,42.7753,42.7313,42.7401,7397.0
2016-02-29 12:10:00,48.67,48.74,48.67,48.74,12917.0,42.7489,42.8104,42.7489,42.8104,12917.0
2016-02-29 12:15:00,48.73,48.79,48.73,48.76,13080.0,42.8016,42.8543,42.8016,42.828,13080.0
2016-02-29 12:20:00,48.77,48.77,48.73,48.74,9539.0,42.8367,42.8367,42.8016,42.8104,9539.0
2016-02-29 12:25:00,48.74,48.74,48.67,48.73,21607.0,42.8104,42.8104,42.7489,42.8016,21607.0
2016-02-29 12:30:00,48.72,48.74,48.65,48.74,13557.0,42.7928,42.8104,42.7313,42.8104,13557.0
2016-02-29 12:35:00,48.75,48.78,48.71,48.72,16043.0,42.8192,42.8455,42.784,42.7928,16043.0
2016-02-29 12:40:00,48.73,48.78,48.73,48.77,16735.0,42.8016,42.8455,42.8016,42.8367,16735.0
2016-02-29 12:45:00,48.78,48.79,48.72,48.72,11024.0,42.8455,42.8543,42.7928,42.7928,11024.0
2016-02-29 12:50:00,48.72,48.77,48.71,48.76,12620.0,42.7928,42.8367,42.784,42.828,12620.0
2016-02-29 12:55:00,48.76,48.79,48.73,48.78,7476.0,42.828,42.8543,42.8016,42.8455,7476.0
2016-02-29 13:00:00,48.78,48.82,48.73,48.79,17723.0,42.8455,42.8807,42.8016,42.8543,17723.0
2016-02-29 13:05:00,48.79,48.79,48.73,48.73,8814.0,42.8543,42.8543,42.8016,42.8016,8814.0
2016-02-29 13:10:00,48.74,48.74,48.68,48.69,12342.0,42.8104,42.8104,42.7577,42.7665,12342.0
2016-02-29 13:15:00,48.69,48.74,48.69,48.73,9093.0,42.7665,42.8104,42.7665,42.8016,9093.0
2016-02-29 13:20:00,48.73,48.77,48.71,48.76,21742.0,42.8016,42.8367,42.784,42.828,21742.0
2016-02-29 13:25:00,48.76,48.81,48.75,48.76,30424.0,42.828,42.8719,42.8192,42.828,30424.0
2016-02-29 13:30:00,48.76,48.79,48.72,48.79,30122.0,42.828,42.8543,42.7928,42.8543,30122.0
2016-02-29 13:35:00,48.79,48.81,48.77,48.8,11265.0,42.8543,42.8719,42.8367,42.8631,11265.0
2016-02-29 13:40:00,48.8,48.81,48.76,48.77,9118.0,42.8631,42.8719,42.828,42.8367,9118.0
2016-02-29 13:45:00,48.78,48.8,48.76,48.79,7249.0,42.8455,42.8631,42.828,42.8543,7249.0
2016-02-29 13:50:00,48.78,48.79,48.75,48.76,12128.0,42.8455,42.8543,42.8192,42.828,12128.0
2016-02-29 13:55:00,48.75,48.76,48.72,48.75,24047.0,42.8192,42.828,42.7928,42.8192,24047.0
2016-02-29 14:00:00,48.75,48.75,48.69,48.7,13437.0,42.8192,42.8192,42.7665,42.7753,13437.0
2016-02-29 14:05:00,48.7,48.74,48.65,48.66,20888.0,42.7753,42.8104,42.7313,42.7401,20888.0
2016-02-29 14:10:00,48.66,48.67,48.59,48.59,16425.0,42.7401,42.7489,42.6786,42.6786,16425.0
2016-02-29 14:15:00,48.59,48.59,48.54,48.57,17325.0,42.6786,42.6786,42.6347,42.6611,17325.0
2016-02-29 14:20:00,48.56,48.56,48.46,48.47,34673.0,42.6523,42.6523,42.5645,42.5732,34673.0
2016-02-29 14:25:00,48.48,48.56,48.45,48.53,16661.0,42.582,42.6523,42.5557,42.6259,16661.0
2016-02-29 14:30:00,48.53,48.57,48.47,48.5,19776.0,42.6259,42.6611,42.5732,42.5996,19776.0
2016-02-29 14:35:00,48.49,48.59,48.49,48.56,21203.0,42.5908,42.6786,42.5908,42.6523,21203.0
2016-02-29 14:40:00,48.56,48.56,48.39,48.39,26705.0,42.6523,42.6523,42.503,42.503,26705.0
2016-02-29 14:45:00,48.39,48.46,48.35,48.43,27130.0,42.503,42.5645,42.4678,42.5381,27130.0
2016-02-29 14:50:00,48.43,48.46,48.4,48.42,26714.0,42.5381,42.5645,42.5118,42.5293,26714.0
2016-02-29 14:55:00,48.41,48.43,48.3,48.37,35655.0,42.5205,42.5381,42.4239,42.4854,35655.0
2016-02-29 15:00:00,48.35,48.35,48.25,48.3,33239.0,42.4678,42.4678,42.38,42.4239,33239.0
2016-02-29 15:05:00,48.3,48.35,48.23,48.32,35003.0,42.4239,42.4678,42.3624,42.4415,35003.0
2016-02-29 15:10:00,48.33,48.35,48.21,48.23,146351.0,42.4503,42.4678,42.3449,42.3624,146351.0
2016-02-29 15:15:00,48.23,48.23,48.11,48.14,118979.0,42.3624,42.3624,42.257,42.2834,118979.0
2016-02-29 15:20:00,48.14,48.21,48.12,48.15,82064.0,42.2834,42.3449,42.2658,42.2922,82064.0
2016-02-29 15:25:00,48.15,48.21,48.13,48.19,75182.0,42.2922,42.3449,42.2746,42.3273,75182.0
2016-02-29 15:30:00,48.19,48.26,48.16,48.23,58438.0,42.3273,42.3888,42.301,42.3624,58438.0
2016-02-29 15:35:00,48.24,48.24,48.18,48.23,78109.0,42.3712,42.3712,42.3185,42.3624,78109.0
2016-02-29 15:40:00,48.23,48.24,48.18,48.2,107329.0,42.3624,42.3712,42.3185,42.3361,107329.0
2016-02-29 15:45:00,48.2,48.2,48.12,48.15,179556.0,42.3361,42.3361,42.2658,42.2922,179556.0
2016-02-29 15:50:00,48.14,48.15,48.0,48.04,264835.0,42.2834,42.2922,42.1604,42.1956,264835.0
2016-02-29 15:55:00,48.04,48.07,47.94,47.94,339223.0,42.1956,42.2219,42.1077,42.1077,339223.0
2016-03-01 09:30:00,48.59,48.75,48.03,48.06,183843.0,42.6786,42.8192,42.1868,42.2131,183843.0
2016-03-01 09:35:00,48.07,48.29,48.02,48.21,180139.0,42.2219,42.4151,42.178,42.3449,180139.0
2016-03-01 09:40:00,48.2,48.28,48.15,48.25,61237.0,42.3361,42.4064,42.2922,42.38,61237.0
2016-03-01 09:45:00,48.24,48.28,48.08,48.17,65466.0,42.3712,42.4064,42.2307,42.3097,65466.0
2016-03-01 09:50:00,48.16,48.31,48.16,48.19,97225.0,42.301,42.4327,42.301,42.3273,97225.0
2016-03-01 09:55:00,48.18,48.24,48.13,48.14,78643.0,42.3185,42.3712,42.2746,42.2834,78643.0
2016-03-01 10:00:00,48.15,48.45,48.15,48.33,106190.0,42.2922,42.5557,42.2922,42.4503,106190.0
2016-03-01 10:05:00,48.32,48.45,48.32,48.36,51859.0,42.4415,42.5557,42.4415,42.4766,51859.0
2016-03-01 10:10:00,48.37,48.44,48.31,48.4,81139.0,42.4854,42.5469,42.4327,42.5118,81139.0
2016-03-01 10:15:00,48.42,48.43,48.31,48.35,40834.0,42.5293,42.5381,42.4327,42.4678,40834.0
2016-03-01 10:20:00,48.35,48.49,48.34,48.48,46321.0,42.4678,42.5908,42.4591,42.582,46321.0
2016-03-01 10:25:00,48.48,48.55,48.46,48.49,73068.0,42.582,42.6435,42.5645,42.5908,73068.0
2016-03-01 10:30:00,48.49,48.51,48.44,48.47,41821.0,42.5908,42.6084,42.5469,42.5732,41821.0
2016-03-01 10:35:00,48.46,48.51,48.44,48.47,46474.0,42.5645,42.6084,42.5469,42.5732,46474.0
2016-03-01 10:40:00,48.47,48.5,48.4,48.43,30112.0,42.5732,42.5996,42.5118,42.5381,30112.0
2016-03-01 10:45:00,48.43,48.44,48.35,48.35,37972.0,42.5381,42.5469,42.4678,42.4678,37972.0
2016-03-01 10:50:00,48.36,48.46,48.36,48.46,27715.0,42.4766,42.5645,42.4766,42.5645,27715.0
2016-03-01 10:55:00,48.47,48.49,48.34,48.4,35730.0,42.5732,42.5908,42.4591,42.5118,35730.0
2016-03-01 11:00:00,48.41,48.44,48.35,48.36,19237.0,42.5205,42.5469,42.4678,42.4766,19237.0
2016-03-01 11:05:00,48.35,48.41,48.3,48.4,31092.0,42.4678,42.5205,42.4239,42.5118,31092.0
2016-03-01 11:10:00,48.4,48.44,48.37,48.42,23793.0,42.5118,42.5469,42.4854,42.5293,23793.0
2016-03-01 11:15:00,48.43,48.52,48.41,48.48,105329.0,42.5381,42.6172,42.5205,42.582,105329.0
2016-03-01 11:20:00,48.49,48.66,48.48,48.65,91621.0,42.5908,42.7401,42.582,42.7313,91621.0
2016-03-01 11:25:00,48.64,48.67,48.56,48.56,44465.0,42.7226,42.7489,42.6523,42.6523,44465.0
2016-03-01 11:30:00,48.56,48.61,48.55,48.6,49997.0,42.6523,42.6962,42.6435,42.6874,49997.0
2016-03-01 11:35:00,48.6,48.66,48.57,48.65,43891.0,42.6874,42.7401,42.6611,42.7313,43891.0
2016-03-01 11:40:00,48.65,48.74,48.65,48.7,59381.0,42.7313,42.8104,42.7313,42.7753,59381.0
2016-03-01 11:45:00,48.69,48.77,48.68,48.74,19605.0,42.7665,42.8367,42.7577,42.8104,19605.0
2016-03-01 11:50:00,48.74,48.79,48.71,48.74,22700.0,42.8104,42.8543,42.784,42.8104,22700.0
2016-03-01 11:55:00,48.75,48.75,48.64,48.65,22162.0,42.8192,42.8192,42.7226,42.7313,22162.0
2016-03-01 12:00:00,48.65,48.76,48.62,48.76,32792.0,42.7313,42.828,42.705,42.828,32792.0
2016-03-01 12:05:00,48.75,48.8,48.7,48.75,23172.0,42.8192,42.8631,42.7753,42.8192,23172.0
2016-03-01 12:10:00,48.74,48.74,48.62,48.66,33845.0,42.8104,42.8104,42.705,42.7401,33845.0
2016-03-01 12:15:00,48.66,48.68,48.59,48.64,28783.0,42.7401,42.7577,42.6786,42.7226,28783.0
2016-03-01 12:20:00,48.63,48.65,48.59,48.61,19951.0,42.7138,42.7313,42.6786,42.6962,19951.0
2016-03-01 12:25:00,48.62,48.67,48.61,48.62,19616.0,42.705,42.7489,42.6962,42.705,19616.0
2016-03-01 12:30:00,48.63,48.7,48.57,48.7,18483.0,42.7138,42.7753,42.6611,42.7753,18483.0
2016-03-01 12:35:00,48.7,48.7,48.61,48.63,18596.0,42.7753,42.7753,42.6962,42.7138,18596.0
2016-03-01 12:40:00,48.62,48.75,48.62,48.72,20589.0,42.705,42.8192,42.705,42.7928,20589.0
2016-03-01 12:45:00,48.73,48.76,48.7,48.71,29077.0,42.8016,42.828,42.7753,42.784,29077.0
2016-03-01 12:50:00,48.7,48.72,48.68,48.69,21351.0,42.7753,42.7928,42.7577,42.7665,21351.0
2016-03-01 12:55:00,48.7,48.77,48.69,48.76,23161.0,42.7753,42.8367,42.7665,42.828,23161.0
2016-03-01 13:00:00,48.77,48.77,48.7,48.73,23435.0,42.8367,42.8367,42.7753,42.8016,23435.0
2016-03-01 13:05:00,48.72,48.72,48.6,48.62,74147.0,42.7928,42.7928,42.6874,42.705,74147.0
2016-03-01 13:10:00,48.6,48.65,48.58,48.6,28577.0,42.6874,42.7313,42.6699,42.6874,28577.0
2016-03-01 13:15:00,48.61,48.64,48.58,48.6,21337.0,42.6962,42.7226,42.6699,42.6874,21337.0
2016-03-01 13:20:00,48.6,48.69,48.6,48.69,21296.0,42.6874,42.7665,42.6874,42.7665,21296.0
2016-03-01 13:25:00,48.68,48.73,48.66,48.68,19080.0,42.7577,42.8016,42.7401,42.7577,19080.0
2016-03-01 13:30:00,48.69,48.78,48.69,48.76,23601.0,42.7665,42.8455,42.7665,42.828,23601.0
2016-03-01 13:35:00,48.77,48.81,48.74,48.75,29635.0,42.8367,42.8719,42.8104,42.8192,29635.0
2016-03-01 13:40:00,48.75,48.82,48.75,48.81,25099.0,42.8192,42.8807,42.8192,42.8719,25099.0
2016-03-01 13:45:00,48.82,48.82,48.77,48.81,32099.0,42.8807,42.8807,42.8367,42.8719,32099.0
2016-03-01 13:50:00,48.81,48.81,48.72,48.73,26090.0,42.8719,42.8719,42.7928,42.8016,26090.0
2016-03-01 13:55:00,48.73,48.78,48.71,48.75,34978.0,42.8016,42.8455,42.784,42.8192,34978.0
2016-03-01 14:00:00,48.76,48.76,48.72,48.73,23131.0,42.828,42.828,42.7928,42.8016,23131.0
2016-03-01 14:05:00,48.73,48.76,48.71,48.75,37107.0,42.8016,42.828,42.784,42.8192,37107.0
2016-03-01 14:10:00,48.75,48.8,48.74,48.77,46710.0,42.8192,42.8631,42.8104,42.8367,46710.0
2016-03-01 14:15:00,48.77,48.86,48.77,48.83,41110.0,42.8367,42.9158,42.8367,42.8894,41110.0
2016-03-01 14:20:00,48.83,48.86,48.79,48.84,32717.0,42.8894,42.9158,42.8543,42.8982,32717.0
2016-03-01 14:25:00,48.83,48.86,48.78,48.86,31156.0,42.8894,42.9158,42.8455,42.9158,31156.0
2016-03-01 14:30:00,48.86,48.89,48.81,48.81,47929.0,42.9158,42.9421,42.8719,42.8719,47929.0
2016-03-01 14:35:00,48.81,48.81,48.77,48.79,50495.0,42.8719,42.8719,42.8367,42.8543,50495.0
2016-03-01 14:40:00,48.78,48.86,48.77,48.85,39403.0,42.8455,42.9158,42.8367,42.907,39403.0
2016-03-01 14:45:00,48.85,48.89,48.83,48.85,30871.0,42.907,42.9421,42.8894,42.907,30871.0
2016-03-01 14:50:00,48.85,48.88,48.82,48.82,28396.0,42.907,42.9334,42.8807,42.8807,28396.0
2016-03-01 14:55:00,48.82,48.93,48.82,48.93,29362.0,42.8807,42.9773,42.8807,42.9773,29362.0
2016-03-01 15:00:00,48.93,48.94,48.91,48.93,28095.0,42.9773,42.9861,42.9597,42.9773,28095.0
2016-03-01 15:05:00,48.93,48.96,48.91,48.94,26907.0,42.9773,43.0036,42.9597,42.9861,26907.0
2016-03-01 15:10:00,48.95,48.97,48.84,48.84,65946.0,42.9948,43.0124,42.8982,42.8982,65946.0
2016-03-01 15:15:00,48.85,48.92,48.84,48.89,24869.0,42.907,42.9685,42.8982,42.9421,24869.0
2016-03-01 15:20:00,48.89,48.92,48.87,48.92,21736.0,42.9421,42.9685,42.9246,42.9685,21736.0
2016-03-01 15:25:00,48.92,48.96,48.9,48.9,41478.0,42.9685,43.0036,42.9509,42.9509,41478.0
2016-03-01 15:30:00,48.9,48.92,48.89,48.92,29617.0,42.9509,42.9685,42.9421,42.9685,29617.0
2016-03-01 15:35:00,48.92,48.93,48.85,48.85,43553.0,42.9685,42.9773,42.907,42.907,43553.0
2016-03-01 15:40:00,48.84,48.88,48.81,48.87,53431.0,42.8982,42.9334,42.8719,42.9246,53431.0
2016-03-01 15:45:00,48.87,48.9,48.86,48.87,61626.0,42.9246,42.9509,42.9158,42.9246,61626.0
2016-03-01 15:50:00,48.87,48.91,48.86,48.91,74022.0,42.9246,42.9597,42.9158,42.9597,74022.0
2016-03-01 15:55:00,48.91,48.96,48.9,48.96,187753.0,42.9597,43.0036,42.9509,43.0036,187753.0
2016-03-02 09:30:00,48.69,48.87,48.59,48.74,95898.0,42.7665,42.9246,42.6786,42.8104,95898.0
2016-03-02 09:35:00,48.72,48.84,48.68,48.72,57959.0,42.7928,42.8982,42.7577,42.7928,57959.0
2016-03-02 09:40:00,48.72,48.77,48.71,48.75,60572.0,42.7928,42.8367,42.784,42.8192,60572.0
2016-03-02 09:45:00,48.74,48.83,48.61,48.62,37753.0,42.8104,42.8894,42.6962,42.705,37753.0
2016-03-02 09:50:00,48.63,48.63,48.49,48.53,60846.0,42.7138,42.7138,42.5908,42.6259,60846.0
2016-03-02 09:55:00,48.53,48.64,48.51,48.56,39239.0,42.6259,42.7226,42.6084,42.6523,39239.0
2016-03-02 10:00:00,48.56,48.6,48.45,48.46,40641.0,42.6523,42.6874,42.5557,42.5645,40641.0
2016-03-02 10:05:00,48.46,48.53,48.44,48.48,39477.0,42.5645,42.6259,42.5469,42.582,39477.0
2016-03-02 10:10:00,48.47,48.56,48.46,48.56,90361.0,42.5732,42.6523,42.5645,42.6523,90361.0
2016-03-02 10:15:00,48.56,48.56,48.47,48.5,69820.0,42.6523,42.6523,42.5732,42.5996,69820.0
2016-03-02 10:20:00,48.5,48.51,48.38,48.41,41117.0,42.5996,42.6084,42.4942,42.5205,41117.0
2016-03-02 10:25:00,48.41,48.53,48.4,48.53,32885.0,42.5205,42.6259,42.5118,42.6259,32885.0
2016-03-02 10:30:00,48.52,48.52,48.31,48.36,34290.0,42.6172,42.6172,42.4327,42.4766,34290.0
2016-03-02 10:35:00,48.34,48.38,48.28,48.29,33849.0,42.4591,42.4942,42.4064,42.4151,33849.0
2016-03-02 10:40:00,48.29,48.34,48.22,48.28,35930.0,42.4151,42.4591,42.3537,42.4064,35930.0
2016-03-02 10:45:00,48.27,48.39,48.27,48.39,43039.0,42.3976,42.503,42.3976,42.503,43039.0
2016-03-02 10:50:00,48.38,48.41,48.33,48.4,23954.0,42.4942,42.5205,42.4503,42.5118,23954.0
2016-03-02 10:55:00,48.41,48.46,48.4,48.4,53135.0,42.5205,42.5645,42.5118,42.5118,53135.0
2016-03-02 11:00:00,48.39,48.45,48.32,48.43,41631.0,42.503,42.5557,42.4415,42.5381,41631.0
2016-03-02 11:05:00,48.44,48.47,48.36,48.36,45640.0,42.5469,42.5732,42.4766,42.4766,45640.0
2016-03-02 11:10:00,48.37,48.38,48.28,48.3,37023.0,42.4854,42.4942,42.4064,42.4239,37023.0
2016-03-02 11:15:00,48.3,48.3,48.22,48.24,43172.0,42.4239,42.4239,42.3537,42.3712,43172.0
2016-03-02 11:20:00,48.24,48.26,48.2,48.24,15611.0,42.3712,42.3888,42.3361,42.3712,15611.0
2016-03-02 11:25:00,48.24,48.31,48.21,48.3,20434.0,42.3712,42.4327,42.3449,42.4239,20434.0
2016-03-02 11:30:00,48.3,48.32,48.24,48.29,58379.0,42.4239,42.4415,42.3712,42.4151,58379.0
2016-03-02 11:35:00,48.28,48.35,48.23,48.34,18580.0,42.4064,42.4678,42.3624,42.4591,18580.0
2016-03-02 11:40:00,48.33,48.36,48.3,48.35,41806.0,42.4503,42.4766,42.4239,42.4678,41806.0
2016-03-02 11:45:00,48.35,48.36,48.24,48.34,34464.0,42.4678,42.4766,42.3712,42.4591,34464.0
2016-03-02 11:50:00,48.33,48.36,48.28,48.28,47741.0,42.4503,42.4766,42.4064,42.4064,47741.0
2016-03-02 11:55:00,48.28,48.32,48.23,48.25,19033.0,42.4064,42.4415,42.3624,42.38,19033.0
2016-03-02 12:00:00,48.25,48.26,48.21,48.22,24077.0,42.38,42.3888,42.3449,42.3537,24077.0
2016-03-02 12:05:00,48.22,48.25,48.21,48.23,16120.0,42.3537,42.38,42.3449,42.3624,16120.0
2016-03-02 12:10:00,48.23,48.28,48.22,48.24,14197.0,42.3624,42.4064,42.3537,42.3712,14197.0
2016-03-02 12:15:00,48.24,48.28,48.24,48.27,19172.0,42.3712,42.4064,42.3712,42.3976,19172.0
2016-03-02 12:20:00,48.27,48.32,48.23,48.25,16884.0,42.3976,42.4415,42.3624,42.38,16884.0
2016-03-02 12:25:00,48.24,48.26,48.18,48.18,26272.0,42.3712,42.3888,42.3185,42.3185,26272.0
2016-03-02 12:30:00,48.18,48.18,48.11,48.11,21669.0,42.3185,42.3185,42.257,42.257,21669.0
2016-03-02 12:35:00,48.12,48.19,48.11,48.19,17452.0,42.2658,42.3273,42.257,42.3273,17452.0
2016-03-02 12:40:00,48.19,48.2,48.14,48.17,40862.0,42.3273,42.3361,42.2834,42.3097,40862.0
2016-03-02 12:45:00,48.17,48.19,48.13,48.16,70475.0,42.3097,42.3273,42.2746,42.301,70475.0
2016-03-02 12:50:00,48.16,48.19,48.12,48.14,17857.0,42.301,42.3273,42.2658,42.2834,17857.0
2016-03-02 12:55:00,48.14,48.15,48.1,48.11,11027.0,42.2834,42.2922,42.2483,42.257,11027.0
2016-03-02 13:00:00,48.1,48.15,48.1,48.11,11478.0,42.2483,42.2922,42.2483,42.257,11478.0
2016-03-02 13:05:00,48.12,48.2,48.12,48.17,15656.0,42.2658,42.3361,42.2658,42.3097,15656.0
2016-03-02 13:10:00,48.18,48.18,48.12,48.18,14946.0,42.3185,42.3185,42.2658,42.3185,14946.0
2016-03-02 13:15:00,48.18,48.2,48.13,48.14,12608.0,42.3185,42.3361,42.2746,42.2834,12608.0
2016-03-02 13:20:00,48.13,48.14,48.05,48.12,27638.0,42.2746,42.2834,42.2043,42.2658,27638.0
2016-03-02 13:25:00,48.13,48.18,48.12,48.18,16347.0,42.2746,42.3185,42.2658,42.3185,16347.0
2016-03-02 13:30:00,48.18,48.2,48.16,48.18,26349.0,42.3185,42.3361,42.301,42.3185,26349.0
2016-03-02 13:35:00,48.18,48.19,48.17,48.18,23566.0,42.3185,42.3273,42.3097,42.3185,23566.0
2016-03-02 13:40:00,48.19,48.2,48.18,48.2,33311.0,42.3273,42.3361,42.3185,42.3361,33311.0
2016-03-02 13:45:00,48.2,48.2,48.16,48.16,26690.0,42.3361,42.3361,42.301,42.301,26690.0
2016-03-02 13:50:00,48.17,48.2,48.16,48.2,21349.0,42.3097,42.3361,42.301,42.3361,21349.0
2016-03-02 13:55:00,48.19,48.2,48.1,48.1,20544.0,42.3273,42.3361,42.2483,42.2483,20544.0
2016-03-02 14:00:00,48.11,48.19,48.1,48.19,15888.0,42.257,42.3273,42.2483,42.3273,15888.0
2016-03-02 14:05:00,48.19,48.2,48.12,48.15,26971.0,42.3273,42.3361,42.2658,42.2922,26971.0
2016-03-02 14:10:00,48.14,48.15,48.06,48.07,32842.0,42.2834,42.2922,42.2131,42.2219,32842.0
2016-03-02 14:15:00,48.08,48.1,48.04,48.05,51182.0,42.2307,42.2483,42.1956,42.2043,51182.0
2016-03-02 14:20:00,48.05,48.09,47.98,48.08,98618.0,42.2043,42.2395,42.1429,42.2307,98618.0
2016-03-02 14:25:00,48.09,48.15,48.08,48.09,23543.0,42.2395,42.2922,42.2307,42.2395,23543.0
2016-03-02 14:30:00,48.09,48.1,48.06,48.1,39399.0,42.2395,42.2483,42.2131,42.2483,39399.0
2016-03-02 14:35:00,48.1,48.1,48.06,48.07,37689.0,42.2483,42.2483,42.2131,42.2219,37689.0
2016-03-02 14:40:00,48.08,48.13,48.07,48.1,36149.0,42.2307,42.2746,42.2219,42.2483,36149.0
2016-03-02 14:45:00,48.09,48.1,48.06,48.09,27670.0,42.2395,42.2483,42.2131,42.2395,27670.0
2016-03-02 14:50:00,48.1,48.16,48.08,48.13,43052.0,42.2483,42.301,42.2307,42.2746,43052.0
2016-03-02 14:55:00,48.13,48.14,48.06,48.08,45829.0,42.2746,42.2834,42.2131,42.2307,45829.0
2016-03-02 15:00:00,48.09,48.09,47.99,48.02,52371.0,42.2395,42.2395,42.1516,42.178,52371.0
2016-03-02 15:05:00,48.02,48.03,47.94,47.98,59516.0,42.178,42.1868,42.1077,42.1429,59516.0
2016-03-02 15:10:00,47.98,48.01,47.97,48.01,60749.0,42.1429,42.1692,42.1341,42.1692,60749.0
2016-03-02 15:15:00,48.01,48.02,47.97,47.97,54194.0,42.1692,42.178,42.1341,42.1341,54194.0
2016-03-02 15:20:00,47.97,48.03,47.94,48.02,80302.0,42.1341,42.1868,42.1077,42.178,80302.0
2016-03-02 15:25:00,48.01,48.11,47.98,48.08,129687.0,42.1692,42.257,42.1429,42.2307,129687.0
2016-03-02 15:30:00,48.07,48.07,48.0,48.05,81343.0,42.2219,42.2219,42.1604,42.2043,81343.0
2016-03-02 15:35:00,48.05,48.07,47.99,48.0,63689.0,42.2043,42.2219,42.1516,42.1604,63689.0
2016-03-02 15:40:00,47.99,48.01,47.99,48.0,140176.0,42.1516,42.1692,42.1516,42.1604,140176.0
2016-03-02 15:45:00,48.0,48.08,48.0,48.08,103461.0,42.1604,42.2307,42.1604,42.2307,103461.0
2016-03-02 15:50:00,48.08,48.1,48.05,48.1,111794.0,42.2307,42.2483,42.2043,42.2483,111794.0
2016-03-02 15:55:00,48.1,48.17,48.09,48.16,246215.0,42.2483,42.3097,42.2395,42.301,246215.0
2016-03-03 09:30:00,47.39,47.47,47.14,47.44,196879.0,41.6246,41.6949,41.405,41.6685,196879.0
2016-03-03 09:35:00,47.44,47.49,47.02,47.09,135349.0,41.6685,41.7125,41.2996,41.3611,135349.0
2016-03-03 09:40:00,47.09,47.16,46.96,46.96,143064.0,41.3611,41.4226,41.2469,41.2469,143064.0
2016-03-03 09:45:00,46.97,47.11,46.83,47.04,442487.0,41.2557,41.3787,41.1328,41.3172,442487.0
2016-03-03 09:50:00,47.04,47.2,47.0,47.11,108404.0,41.3172,41.4577,41.2821,41.3787,108404.0
2016-03-03 09:55:00,47.1,47.19,47.07,47.16,92293.0,41.3699,41.449,41.3436,41.4226,92293.0
2016-03-03 10:00:00,47.17,47.21,47.13,47.16,170322.0,41.4314,41.4665,41.3963,41.4226,170322.0
2016-03-03 10:05:00,47.16,47.23,47.1,47.15,198253.0,41.4226,41.4841,41.3699,41.4138,198253.0
2016-03-03 10:10:00,47.15,47.2,47.12,47.14,91350.0,41.4138,41.4577,41.3875,41.405,91350.0
2016-03-03 10:15:00,47.13,47.15,47.09,47.15,121074.0,41.3963,41.4138,41.3611,41.4138,121074.0
2016-03-03 10:20:00,47.15,47.23,47.14,47.18,230806.0,41.4138,41.4841,41.405,41.4402,230806.0
2016-03-03 10:25:00,47.18,47.25,47.18,47.23,100791.0,41.4402,41.5017,41.4402,41.4841,100791.0
2016-03-03 10:30:00,47.23,47.37,47.23,47.35,60035.0,41.4841,41.6071,41.4841,41.5895,60035.0
2016-03-03 10:35:00,47.34,47.36,47.28,47.29,65141.0,41.5807,41.5983,41.528,41.5368,65141.0
2016-03-03 10:40:00,47.29,47.3,47.11,47.13,107306.0,41.5368,41.5456,41.3787,41.3963,107306.0
2016-03-03 10:45:00,47.13,47.26,47.12,47.26,73460.0,41.3963,41.5104,41.3875,41.5104,73460.0
2016-03-03 10:50:00,47.27,47.31,47.26,47.3,57684.0,41.5192,41.5544,41.5104,41.5456,57684.0
2016-03-03 10:55:00,47.31,47.36,47.3,47.34,74617.0,41.5544,41.5983,41.5456,41.5807,74617.0
2016-03-03 11:00:00,47.34,47.42,47.33,47.33,55592.0,41.5807,41.651,41.5719,41.5719,55592.0
2016-03-03 11:05:00,47.33,47.39,47.32,47.36,52214.0,41.5719,41.6246,41.5631,41.5983,52214.0
2016-03-03 11:10:00,47.37,47.39,47.32,47.33,49346.0,41.6071,41.6246,41.5631,41.5719,49346.0
2016-03-03 11:15:00,47.33,47.36,47.3,47.31,44076.0,41.5719,41.5983,41.5456,41.5544,44076.0
2016-03-03 11:20:00,47.32,47.32,47.22,47.26,32451.0,41.5631,41.5631,41.4753,41.5104,32451.0
2016-03-03 11:25:00,47.26,47.29,47.22,47.27,53581.0,41.5104,41.5368,41.4753,41.5192,53581.0
2016-03-03 11:30:00,47.27,47.36,47.26,47.34,36589.0,41.5192,41.5983,41.5104,41.5807,36589.0
2016-03-03 11:35:00,47.36,47.41,47.34,47.41,29688.0,41.5983,41.6422,41.5807,41.6422,29688.0
2016-03-03 11:40:00,47.41,47.42,47.38,47.4,34635.0,41.6422,41.651,41.6158,41.6334,34635.0
2016-03-03 11:45:00,47.4,47.46,47.38,47.45,101224.0,41.6334,41.6861,41.6158,41.6773,101224.0
2016-03-03 11:50:00,47.46,47.53,47.45,47.51,73941.0,41.6861,41.7476,41.6773,41.73,73941.0
2016-03-03 11:55:00,47.5,47.57,47.47,47.55,44675.0,41.7213,41.7827,41.6949,41.7652,44675.0
2016-03-03 12:00:00,47.55,47.58,47.51,47.55,29990.0,41.7652,41.7915,41.73,41.7652,29990.0
2016-03-03 12:05:00,47.55,47.61,47.53,47.58,47609.0,41.7652,41.8179,41.7476,41.7915,47609.0
2016-03-03 12:10:00,47.59,47.64,47.58,47.62,27550.0,41.8003,41.8442,41.7915,41.8267,27550.0
2016-03-03 12:15:00,47.62,47.63,47.56,47.58,38463.0,41.8267,41.8354,41.774,41.7915,38463.0
2016-03-03 12:20:00,47.58,47.63,47.58,47.61,44783.0,41.7915,41.8354,41.7915,41.8179,44783.0
2016-03-03 12:25:00,47.61,47.62,47.51,47.52,110731.0,41.8179,41.8267,41.73,41.7388,110731.0
2016-03-03 12:30:00,47.52,47.58,47.51,47.57,45826.0,41.7388,41.7915,41.73,41.7827,45826.0
2016-03-03 12:35:00,47.58,47.62,47.57,47.61,48433.0,41.7915,41.8267,41.7827,41.8179,48433.0
2016-03-03 12:40:00,47.61,47.64,47.6,47.64,23461.0,41.8179,41.8442,41.8091,41.8442,23461.0
2016-03-03 12:45:00,47.63,47.66,47.62,47.62,60637.0,41.8354,41.8618,41.8267,41.8267,60637.0
2016-03-03 12:50:00,47.63,47.68,47.59,47.68,35095.0,41.8354,41.8794,41.8003,41.8794,35095.0
2016-03-03 12:55:00,47.67,47.72,47.67,47.72,35130.0,41.8706,41.9145,41.8706,41.9145,35130.0
2016-03-03 13:00:00,47.71,47.76,47.69,47.74,41282.0,41.9057,41.9496,41.8881,41.9321,41282.0
2016-03-03 13:05:00,47.75,47.75,47.72,47.73,34263.0,41.9408,41.9408,41.9145,41.9233,34263.0
2016-03-03 13:10:00,47.74,47.76,47.69,47.69,52020.0,41.9321,41.9496,41.8881,41.8881,52020.0
2016-03-03 13:15:00,47.69,47.74,47.69,47.73,14005.0,41.8881,41.9321,41.8881,41.9233,14005.0
2016-03-03 13:20:00,47.73,47.77,47.68,47.68,42232.0,41.9233,41.9584,41.8794,41.8794,42232.0
2016-03-03 13:25:00,47.69,47.72,47.65,47.67,61437.0,41.8881,41.9145,41.853,41.8706,61437.0
2016-03-03 13:30:00,47.67,47.74,47.67,47.74,40456.0,41.8706,41.9321,41.8706,41.9321,40456.0
2016-03-03 13:35:00,47.73,47.76,47.71,47.74,91641.0,41.9233,41.9496,41.9057,41.9321,91641.0
2016-03-03 13:40:00,47.74,47.75,47.7,47.72,45006.0,41.9321,41.9408,41.8969,41.9145,45006.0
2016-03-03 13:45:00,47.73,47.78,47.72,47.77,58181.0,41.9233,41.9672,41.9145,41.9584,58181.0
2016-03-03 13:50:00,47.77,47.85,47.76,47.84,50630.0,41.9584,42.0287,41.9496,42.0199,50630.0
2016-03-03 13:55:00,47.84,47.88,47.83,47.88,79273.0,42.0199,42.055,42.0111,42.055,79273.0
2016-03-03 14:00:00,47.88,47.9,47.83,47.85,52325.0,42.055,42.0726,42.0111,42.0287,52325.0
2016-03-03 14:05:00,47.84,47.85,47.75,47.76,52517.0,42.0199,42.0287,41.9408,41.9496,52517.0
2016-03-03 14:10:00,47.75,47.75,47.7,47.75,55023.0,41.9408,41.9408,41.8969,41.9408,55023.0
2016-03-03 14:15:00,47.74,47.79,47.73,47.79,27863.0,41.9321,41.976,41.9233,41.976,27863.0
2016-03-03 14:20:00,47.79,47.86,47.75,47.86,47204.0,41.976,42.0375,41.9408,42.0375,47204.0
2016-03-03 14:25:00,47.86,47.94,47.85,47.85,166363.0,42.0375,42.1077,42.0287,42.0287,166363.0
2016-03-03 14:30:00,47.86,47.87,47.81,47.82,51072.0,42.0375,42.0462,41.9935,42.0023,51072.0
2016-03-03 14:35:00,47.82,47.89,47.81,47.88,61704.0,42.0023,42.0638,41.9935,42.055,61704.0
2016-03-03 14:40:00,47.89,47.92,47.85,47.89,75043.0,42.0638,42.0902,42.0287,42.0638,75043.0
2016-03-03 14:45:00,47.89,47.89,47.84,47.86,69296.0,42.0638,42.0638,42.0199,42.0375,69296.0
2016-03-03 14:50:00,47.87,47.94,47.84,47.93,76680.0,42.0462,42.1077,42.0199,42.0989,76680.0
2016-03-03 14:55:00,47.92,47.92,47.9,47.9,59387.0,42.0902,42.0902,42.0726,42.0726,59387.0
2016-03-03 15:00:00,47.9,47.92,47.86,47.87,93913.0,42.0726,42.0902,42.0375,42.0462,93913.0
2016-03-03 15:05:00,47.87,47.87,47.79,47.79,51668.0,42.0462,42.0462,41.976,41.976,51668.0
2016-03-03 15:10:00,47.79,47.81,47.76,47.8,121800.0,41.976,41.9935,41.9496,41.9848,121800.0
2016-03-03 15:15:00,47.8,47.85,47.79,47.84,65566.0,41.9848,42.0287,41.976,42.0199,65566.0
2016-03-03 15:20:00,47.84,47.88,47.83,47.87,47486.0,42.0199,42.055,42.0111,42.0462,47486.0
2016-03-03 15:25:00,47.88,47.9,47.87,47.9,44016.0,42.055,42.0726,42.0462,42.0726,44016.0
2016-03-03 15:30:00,47.9,47.9,47.87,47.89,74808.0,42.0726,42.0726,42.0462,42.0638,74808.0
2016-03-03 15:35:00,47.89,47.92,47.87,47.88,241279.0,42.0638,42.0902,42.0462,42.055,241279.0
2016-03-03 15:40:00,47.89,47.92,47.88,47.92,51361.0,42.0638,42.0902,42.055,42.0902,51361.0
2016-03-03 15:45:00,47.93,48.0,47.92,47.98,95705.0,42.0989,42.1604,42.0902,42.1429,95705.0
2016-03-03 15:50:00,47.98,48.01,47.98,48.01,131055.0,42.1429,42.1692,42.1429,42.1692,131055.0
2016-03-03 15:55:00,48.01,48.06,48.01,48.05,378443.0,42.1692,42.2131,42.1692,42.2043,378443.0
2016-03-04 09:30:00,48.03,48.07,47.81,47.87,136005.0,42.1868,42.2219,41.9935,42.0462,136005.0
2016-03-04 09:35:00,47.87,47.87,47.68,47.81,102596.0,42.0462,42.0462,41.8794,41.9935,102596.0
2016-03-04 09:40:00,47.81,47.95,47.79,47.95,99840.0,41.9935,42.1165,41.976,42.1165,99840.0
2016-03-04 09:45:00,47.95,48.04,47.9,48.01,123861.0,42.1165,42.1956,42.0726,42.1692,123861.0
2016-03-04 09:50:00,48.01,48.06,47.96,47.99,83641.0,42.1692,42.2131,42.1253,42.1516,83641.0
2016-03-04 09:55:00,47.99,47.99,47.82,47.86,67358.0,42.1516,42.1516,42.0023,42.0375,67358.0
2016-03-04 10:00:00,47.87,47.96,47.85,47.95,62557.0,42.0462,42.1253,42.0287,42.1165,62557.0
2016-03-04 10:05:00,47.95,48.02,47.9,48.01,45891.0,42.1165,42.178,42.0726,42.1692,45891.0
2016-03-04 10:10:00,48.02,48.13,47.97,48.12,69517.0,42.178,42.2746,42.1341,42.2658,69517.0
2016-03-04 10:15:00,48.14,48.14,48.05,48.06,38142.0,42.2834,42.2834,42.2043,42.2131,38142.0
2016-03-04 10:20:00,48.07,48.1,47.99,48.01,62362.0,42.2219,42.2483,42.1516,42.1692,62362.0
2016-03-04 10:25:00,48.0,48.03,47.96,47.99,81137.0,42.1604,42.1868,42.1253,42.1516,81137.0
2016-03-04 10:30:00,47.99,48.03,47.9,47.99,33414.0,42.1516,42.1868,42.0726,42.1516,33414.0
2016-03-04 10:35:00,47.99,48.03,47.97,47.98,26262.0,42.1516,42.1868,42.1341,42.1429,26262.0
2016-03-04 10:40:00,47.98,48.0,47.94,47.97,26746.0,42.1429,42.1604,42.1077,42.1341,26746.0
2016-03-04 10:45:00,47.97,48.02,47.95,48.01,31314.0,42.1341,42.178,42.1165,42.1692,31314.0
2016-03-04 10:50:00,47.99,48.0,47.88,47.9,56743.0,42.1516,42.1604,42.055,42.0726,56743.0
2016-03-04 10:55:00,47.91,48.0,47.91,48.0,105075.0,42.0814,42.1604,42.0814,42.1604,105075.0
2016-03-04 11:00:00,48.0,48.08,48.0,48.08,87339.0,42.1604,42.2307,42.1604,42.2307,87339.0
2016-03-04 11:05:00,48.08,48.1,48.05,48.07,20025.0,42.2307,42.2483,42.2043,42.2219,20025.0
2016-03-04 11:10:00,48.08,48.11,48.05,48.08,23177.0,42.2307,42.257,42.2043,42.2307,23177.0
2016-03-04 11:15:00,48.08,48.17,48.07,48.16,38279.0,42.2307,42.3097,42.2219,42.301,38279.0
2016-03-04 11:20:00,48.17,48.19,48.04,48.07,39432.0,42.3097,42.3273,42.1956,42.2219,39432.0
2016-03-04 11:25:00,48.06,48.07,47.98,48.0,29951.0,42.2131,42.2219,42.1429,42.1604,29951.0
2016-03-04 11:30:00,48.01,48.01,47.96,47.97,87261.0,42.1692,42.1692,42.1253,42.1341,87261.0
2016-03-04 11:35:00,47.98,48.02,47.87,47.87,65090.0,42.1429,42.178,42.0462,42.0462,65090.0
2016-03-04 11:40:00,47.86,47.86,47.75,47.77,334845.0,42.0375,42.0375,41.9408,41.9584,334845.0
2016-03-04 11:45:00,47.77,47.8,47.7,47.76,73712.0,41.9584,41.9848,41.8969,41.9496,73712.0
2016-03-04 11:50:00,47.76,47.79,47.76,47.79,82397.0,41.9496,41.976,41.9496,41.976,82397.0
2016-03-04 11:55:00,47.79,47.81,47.78,47.8,47177.0,41.976,41.9935,41.9672,41.9848,47177.0
2016-03-04 12:00:00,47.81,47.85,47.78,47.79,36913.0,41.9935,42.0287,41.9672,41.976,36913.0
2016-03-04 12:05:00,47.8,47.81,47.66,47.67,72465.0,41.9848,41.9935,41.8618,41.8706,72465.0
2016-03-04 12:10:00,47.67,47.67,47.58,47.59,42025.0,41.8706,41.8706,41.7915,41.8003,42025.0
2016-03-04 12:15:00,47.58,47.6,47.44,47.44,69168.0,41.7915,41.8091,41.6685,41.6685,69168.0
2016-03-04 12:20:00,47.44,47.56,47.43,47.51,23192.0,41.6685,41.774,41.6598,41.73,23192.0
2016-03-04 12:25:00,47.52,47.6,47.49,47.56,24413.0,41.7388,41.8091,41.7125,41.774,24413.0
2016-03-04 12:30:00,47.57,47.68,47.57,47.66,25160.0,41.7827,41.8794,41.7827,41.8618,25160.0
2016-03-04 12:35:00,47.66,47.68,47.64,47.68,29931.0,41.8618,41.8794,41.8442,41.8794,29931.0
2016-03-04 12:40:00,47.68,47.68,47.64,47.66,18962.0,41.8794,41.8794,41.8442,41.8618,18962.0
2016-03-04 12:45:00,47.67,47.69,47.65,47.67,34281.0,41.8706,41.8881,41.853,41.8706,34281.0
2016-03-04 12:50:00,47.67,47.71,47.66,47.69,85520.0,41.8706,41.9057,41.8618,41.8881,85520.0
2016-03-04 12:55:00,47.69,47.7,47.68,47.7,20808.0,41.8881,41.8969,41.8794,41.8969,20808.0
2016-03-04 13:00:00,47.7,47.71,47.69,47.7,19464.0,41.8969,41.9057,41.8881,41.8969,19464.0
2016-03-04 13:05:00,47.7,47.7,47.65,47.66,37034.0,41.8969,41.8969,41.853,41.8618,37034.0
2016-03-04 13:10:00,47.65,47.66,47.56,47.57,38447.0,41.853,41.8618,41.774,41.7827,38447.0
2016-03-04 13:15:00,47.58,47.62,47.55,47.62,57786.0,41.7915,41.8267,41.7652,41.8267,57786.0
2016-03-04 13:20:00,47.63,47.73,47.62,47.73,22542.0,41.8354,41.9233,41.8267,41.9233,22542.0
2016-03-04 13:25:00,47.72,47.73,47.7,47.72,12630.0,41.9145,41.9233,41.8969,41.9145,12630.0
2016-03-04 13:30:00,47.72,47.76,47.71,47.73,36018.0,41.9145,41.9496,41.9057,41.9233,36018.0
2016-03-04 13:35:00,47.74,47.82,47.72,47.82,17631.0,41.9321,42.0023,41.9145,42.0023,17631.0
2016-03-04 13:40:00,47.83,47.98,47.83,47.96,21102.0,42.0111,42.1429,42.0111,42.1253,21102.0
2016-03-04 13:45:00,47.96,47.99,47.94,47.94,14729.0,42.1253,42.1516,42.1077,42.1077,14729.0
2016-03-04 13:50:00,47.95,48.0,47.95,47.98,15785.0,42.1165,42.1604,42.1165,42.1429,15785.0
2016-03-04 13:55:00,47.99,48.0,47.94,47.98,56190.0,42.1516,42.1604,42.1077,42.1429,56190.0
2016-03-04 14:00:00,47.97,48.0,47.93,48.0,37402.0,42.1341,42.1604,42.0989,42.1604,37402.0
2016-03-04 14:05:00,48.0,48.08,47.99,48.05,69120.0,42.1604,42.2307,42.1516,42.2043,69120.0
2016-03-04 14:10:00,48.06,48.1,48.04,48.06,62501.0,42.2131,42.2483,42.1956,42.2131,62501.0
2016-03-04 14:15:00,48.07,48.09,48.06,48.06,36631.0,42.2219,42.2395,42.2131,42.2131,36631.0
2016-03-04 14:20:00,48.07,48.12,48.07,48.12,38081.0,42.2219,42.2658,42.2219,42.2658,38081.0
2016-03-04 14:25:00,48.12,48.15,48.04,48.04,47530.0,42.2658,42.2922,42.1956,42.1956,47530.0
2016-03-04 14:30:00,48.03,48.03,47.97,48.02,49639.0,42.1868,42.1868,42.1341,42.178,49639.0
2016-03-04 14:35:00,48.03,48.04,47.91,47.91,55455.0,42.1868,42.1956,42.0814,42.0814,55455.0
2016-03-04 14:40:00,47.91,47.94,47.88,47.92,31953.0,42.0814,42.1077,42.055,42.0902,31953.0
2016-03-04 14:45:00,47.92,47.94,47.84,47.93,27663.0,42.0902,42.1077,42.0199,42.0989,27663.0
2016-03-04 14:50:00,47.93,47.94,47.9,47.9,27369.0,42.0989,42.1077,42.0726,42.0726,27369.0
2016-03-04 14:55:00,47.89,47.98,47.87,47.98,67990.0,42.0638,42.1429,42.0462,42.1429,67990.0
2016-03-04 15:00:00,47.98,47.98,47.89,47.9,32409.0,42.1429,42.1429,42.0638,42.0726,32409.0
2016-03-04 15:05:00,47.9,48.0,47.89,48.0,35591.0,42.0726,42.1604,42.0638,42.1604,35591.0
2016-03-04 15:10:00,48.01,48.01,47.88,47.89,42637.0,42.1692,42.1692,42.055,42.0638,42637.0
2016-03-04 15:15:00,47.88,47.99,47.87,47.98,38046.0,42.055,42.1516,42.0462,42.1429,38046.0
2016-03-04 15:20:00,47.98,48.0,47.97,47.99,35177.0,42.1429,42.1604,42.1341,42.1516,35177.0
2016-03-04 15:25:00,48.0,48.02,47.98,47.99,61887.0,42.1604,42.178,42.1429,42.1516,61887.0
2016-03-04 15:30:00,47.99,48.01,47.97,47.97,66461.0,42.1516,42.1692,42.1341,42.1341,66461.0
2016-03-04 15:35:00,47.97,48.0,47.94,48.0,57512.0,42.1341,42.1604,42.1077,42.1604,57512.0
2016-03-04 15:40:00,47.99,48.04,47.98,47.99,114679.0,42.1516,42.1956,42.1429,42.1516,114679.0
2016-03-04 15:45:00,48.0,48.02,47.99,48.01,87910.0,42.1604,42.178,42.1516,42.1692,87910.0
2016-03-04 15:50:00,48.01,48.01,47.9,47.93,138937.0,42.1692,42.1692,42.0726,42.0989,138937.0
2016-03-04 15:55:00,47.93,48.0,47.93,47.97,248086.0,42.0989,42.1604,42.0989,42.1341,248086.0
2016-03-07 09:30:00,47.54,47.64,47.47,47.61,96134.0,41.7564,41.8442,41.6949,41.8179,96134.0
2016-03-07 09:35:00,47.6,47.76,47.58,47.69,83860.0,41.8091,41.9496,41.7915,41.8881,83860.0
2016-03-07 09:40:00,47.69,47.74,47.62,47.66,60751.0,41.8881,41.9321,41.8267,41.8618,60751.0
2016-03-07 09:45:00,47.66,47.69,47.6,47.6,42456.0,41.8618,41.8881,41.8091,41.8091,42456.0
2016-03-07 09:50:00,47.61,47.61,47.4,47.44,69131.0,41.8179,41.8179,41.6334,41.6685,69131.0
2016-03-07 09:55:00,47.44,47.45,47.28,47.33,60218.0,41.6685,41.6773,41.528,41.5719,60218.0
2016-03-07 10:00:00,47.33,47.48,47.27,47.47,85714.0,41.5719,41.7037,41.5192,41.6949,85714.0
2016-03-07 10:05:00,47.47,47.53,47.44,47.49,46720.0,41.6949,41.7476,41.6685,41.7125,46720.0
2016-03-07 10:10:00,47.49,47.63,47.49,47.58,65617.0,41.7125,41.8354,41.7125,41.7915,65617.0
2016-03-07 10:15:00,47.58,47.75,47.54,47.74,89731.0,41.7915,41.9408,41.7564,41.9321,89731.0
2016-03-07 10:20:00,47.74,47.74,47.68,47.71,67936.0,41.9321,41.9321,41.8794,41.9057,67936.0
2016-03-07 10:25:00,47.72,47.8,47.68,47.69,73562.0,41.9145,41.9848,41.8794,41.8881,73562.0
2016-03-07 10:30:00,47.7,47.71,47.63,47.65,39905.0,41.8969,41.9057,41.8354,41.853,39905.0
2016-03-07 10:35:00,47.64,47.72,47.63,47.66,43600.0,41.8442,41.9145,41.8354,41.8618,43600.0
2016-03-07 10:40:00,47.65,47.68,47.55,47.55,73379.0,41.853,41.8794,41.7652,41.7652,73379.0
2016-03-07 10:45:00,47.56,47.64,47.51,47.53,38285.0,41.774,41.8442,41.73,41.7476,38285.0
2016-03-07 10:50:00,47.53,47.58,47.43,47.48,36355.0,41.7476,41.7915,41.6598,41.7037,36355.0
2016-03-07 10:55:00,47.49,47.51,47.39,47.43,29649.0,41.7125,41.73,41.6246,41.6598,29649.0
2016-03-07 11:00:00,47.42,47.51,47.4,47.5,46867.0,41.651,41.73,41.6334,41.7213,46867.0
2016-03-07 11:05:00,47.49,47.56,47.44,47.44,41499.0,41.7125,41.774,41.6685,41.6685,41499.0
2016-03-07 11:10:00,47.44,47.47,47.41,47.41,29878.0,41.6685,41.6949,41.6422,41.6422,29878.0
2016-03-07 11:15:00,47.42,47.43,47.34,47.43,29571.0,41.651,41.6598,41.5807,41.6598,29571.0
2016-03-07 11:20:00,47.44,47.45,47.35,47.4,58361.0,41.6685,41.6773,41.5895,41.6334,58361.0
2016-03-07 11:25:00,47.39,47.41,47.33,47.4,29759.0,41.6246,41.6422,41.5719,41.6334,29759.0
2016-03-07 11:30:00,47.39,47.41,47.36,47.39,30825.0,41.6246,41.6422,41.5983,41.6246,30825.0
2016-03-07 11:35:00,47.39,47.49,47.38,47.47,45178.0,41.6246,41.7125,41.6158,41.6949,45178.0
2016-03-07 11:40:00,47.47,47.52,47.43,47.43,43124.0,41.6949,41.7388,41.6598,41.6598,43124.0
2016-03-07 11:45:00,47.44,47.48,47.39,47.39,48661.0,41.6685,41.7037,41.6246,41.6246,48661.0
2016-03-07 11:50:00,47.38,47.41,47.35,47.37,25400.0,41.6158,41.6422,41.5895,41.6071,25400.0
2016-03-07 11:55:00,47.36,47.37,47.29,47.34,22313.0,41.5983,41.6071,41.5368,41.5807,22313.0
2016-03-07 12:00:00,47.35,47.36,47.31,47.34,27016.0,41.5895,41.5983,41.5544,41.5807,27016.0
2016-03-07 12:05:00,47.34,47.34,47.3,47.32,19237.0,41.5807,41.5807,41.5456,41.5631,19237.0
2016-03-07 12:10:00,47.31,47.34,47.25,47.29,29523.0,41.5544,41.5807,41.5017,41.5368,29523.0
2016-03-07 12:15:00,47.29,47.31,47.26,47.3,25939.0,41.5368,41.5544,41.5104,41.5456,25939.0
2016-03-07 12:20:00,47.3,47.32,47.26,47.27,18701.0,41.5456,41.5631,41.5104,41.5192,18701.0
2016-03-07 12:25:00,47.27,47.33,47.26,47.3,26823.0,41.5192,41.5719,41.5104,41.5456,26823.0
2016-03-07 12:30:00,47.3,47.32,47.28,47.29,13629.0,41.5456,41.5631,41.528,41.5368,13629.0
2016-03-07 12:35:00,47.29,47.31,47.26,47.26,26706.0,41.5368,41.5544,41.5104,41.5104,26706.0
2016-03-07 12:40:00,47.27,47.32,47.26,47.29,33755.0,41.5192,41.5631,41.5104,41.5368,33755.0
2016-03-07 12:45:00,47.29,47.3,47.23,47.25,33196.0,41.5368,41.5456,41.4841,41.5017,33196.0
2016-03-07 12:50:00,47.25,47.26,47.22,47.24,28589.0,41.5017,41.5104,41.4753,41.4929,28589.0
2016-03-07 12:55:00,47.24,47.26,47.23,47.23,26839.0,41.4929,41.5104,41.4841,41.4841,26839.0
2016-03-07 13:00:00,47.25,47.27,47.22,47.25,65109.0,41.5017,41.5192,41.4753,41.5017,65109.0
2016-03-07 13:05:00,47.25,47.25,47.21,47.22,54900.0,41.5017,41.5017,41.4665,41.4753,54900.0
2016-03-07 13:10:00,47.21,47.23,47.18,47.2,54073.0,41.4665,41.4841,41.4402,41.4577,54073.0
2016-03-07 13:15:00,47.2,47.22,47.19,47.19,60374.0,41.4577,41.4753,41.449,41.449,60374.0
2016-03-07 13:20:00,47.19,47.21,47.15,47.15,37257.0,41.449,41.4665,41.4138,41.4138,37257.0
2016-03-07 13:25:00,47.16,47.18,47.13,47.16,30813.0,41.4226,41.4402,41.3963,41.4226,30813.0
2016-03-07 13:30:00,47.16,47.17,47.1,47.1,31912.0,41.4226,41.4314,41.3699,41.3699,31912.0
2016-03-07 13:35:00,47.1,47.16,47.1,47.15,20845.0,41.3699,41.4226,41.3699,41.4138,20845.0
2016-03-07 13:40:00,47.14,47.17,47.12,47.16,16431.0,41.405,41.4314,41.3875,41.4226,16431.0
2016-03-07 13:45:00,47.16,47.17,47.08,47.08,36103.0,41.4226,41.4314,41.3523,41.3523,36103.0
2016-03-07 13:50:00,47.08,47.11,47.08,47.1,20887.0,41.3523,41.3787,41.3523,41.3699,20887.0
2016-03-07 13:55:00,47.09,47.1,47.06,47.1,37096.0,41.3611,41.3699,41.3348,41.3699,37096.0
2016-03-07 14:00:00,47.1,47.11,47.03,47.03,62555.0,41.3699,41.3787,41.3084,41.3084,62555.0
2016-03-07 14:05:00,47.02,47.11,47.02,47.08,40820.0,41.2996,41.3787,41.2996,41.3523,40820.0
2016-03-07 14:10:00,47.07,47.11,47.06,47.07,50379.0,41.3436,41.3787,41.3348,41.3436,50379.0
2016-03-07 14:15:00,47.07,47.07,47.03,47.03,26912.0,41.3436,41.3436,41.3084,41.3084,26912.0
2016-03-07 14:20:00,47.02,47.07,47.01,47.04,24785.0,41.2996,41.3436,41.2909,41.3172,24785.0
2016-03-07 14:25:00,47.05,47.05,46.98,47.02,32152.0,41.326,41.326,41.2645,41.2996,32152.0
2016-03-07 14:30:00,47.03,47.04,46.99,47.0,41864.0,41.3084,41.3172,41.2733,41.2821,41864.0
2016-03-07 14:35:00,46.99,47.01,46.88,46.9,91775.0,41.2733,41.2909,41.1767,41.1942,91775.0
2016-03-07 14:40:00,46.89,46.95,46.87,46.95,58121.0,41.1855,41.2382,41.1679,41.2382,58121.0
2016-03-07 14:45:00,46.96,47.01,46.96,46.96,75689.0,41.2469,41.2909,41.2469,41.2469,75689.0
2016-03-07 14:50:00,46.96,46.99,46.95,46.97,27938.0,41.2469,41.2733,41.2382,41.2557,27938.0
2016-03-07 14:55:00,46.97,47.0,46.94,46.99,28623.0,41.2557,41.2821,41.2294,41.2733,28623.0
2016-03-07 15:00:00,46.99,46.99,46.85,46.87,84022.0,41.2733,41.2733,41.1503,41.1679,84022.0
2016-03-07 15:05:00,46.87,46.93,46.84,46.93,41938.0,41.1679,41.2206,41.1415,41.2206,41938.0
2016-03-07 15:10:00,46.92,47.0,46.92,47.0,39708.0,41.2118,41.2821,41.2118,41.2821,39708.0
2016-03-07 15:15:00,47.0,47.02,46.97,47.01,87751.0,41.2821,41.2996,41.2557,41.2909,87751.0
2016-03-07 15:20:00,47.01,47.04,46.99,47.04,95496.0,41.2909,41.3172,41.2733,41.3172,95496.0
2016-03-07 15:25:00,47.04,47.09,47.03,47.07,77906.0,41.3172,41.3611,41.3084,41.3436,77906.0
2016-03-07 15:30:00,47.07,47.1,47.02,47.03,104659.0,41.3436,41.3699,41.2996,41.3084,104659.0
2016-03-07 15:35:00,47.03,47.11,47.0,47.06,159128.0,41.3084,41.3787,41.2821,41.3348,159128.0
2016-03-07 15:40:00,47.06,47.07,47.02,47.02,94850.0,41.3348,41.3436,41.2996,41.2996,94850.0
2016-03-07 15:45:00,47.02,47.02,46.95,46.99,98113.0,41.2996,41.2996,41.2382,41.2733,98113.0
2016-03-07 15:50:00,46.99,47.03,46.98,47.02,134579.0,41.2733,41.3084,41.2645,41.2996,134579.0
2016-03-07 15:55:00,47.01,47.08,46.96,47.08,241576.0,41.2909,41.3523,41.2469,41.3523,241576.0
2016-03-08 09:30:00,46.88,46.89,46.39,46.39,146801.0,41.1767,41.1855,40.7463,40.7463,146801.0
2016-03-08 09:35:00,46.39,46.54,46.32,46.42,103471.0,40.7463,40.878,40.6848,40.7726,103471.0
2016-03-08 09:40:00,46.41,46.61,46.36,46.5,51927.0,40.7639,40.9395,40.7199,40.8429,51927.0
2016-03-08 09:45:00,46.49,46.72,46.45,46.72,82375.0,40.8341,41.0361,40.799,41.0361,82375.0
2016-03-08 09:50:00,46.72,46.83,46.72,46.74,49490.0,41.0361,41.1328,41.0361,41.0537,49490.0
2016-03-08 09:55:00,46.74,46.83,46.74,46.81,62882.0,41.0537,41.1328,41.0537,41.1152,62882.0
2016-03-08 10:00:00,46.81,46.88,46.74,46.82,91459.0,41.1152,41.1767,41.0537,41.124,91459.0
2016-03-08 10:05:00,46.81,46.86,46.67,46.68,50533.0,41.1152,41.1591,40.9922,41.001,50533.0
2016-03-08 10:10:00,46.68,46.77,46.67,46.73,44011.0,41.001,41.0801,40.9922,41.0449,44011.0
2016-03-08 10:15:00,46.73,46.8,46.67,46.68,42469.0,41.0449,41.1064,40.9922,41.001,42469.0
2016-03-08 10:20:00,46.68,46.79,46.68,46.74,39595.0,41.001,41.0976,41.001,41.0537,39595.0
2016-03-08 10:25:00,46.73,46.74,46.69,46.73,41038.0,41.0449,41.0537,41.0098,41.0449,41038.0
2016-03-08 10:30:00,46.72,46.76,46.65,46.76,46930.0,41.0361,41.0713,40.9747,41.0713,46930.0
2016-03-08 10:35:00,46.76,46.83,46.74,46.82,44931.0,41.0713,41.1328,41.0537,41.124,44931.0
2016-03-08 10:40:00,46.82,46.82,46.68,46.7,63798.0,41.124,41.124,41.001,41.0186,63798.0
2016-03-08 10:45:00,46.7,46.72,46.68,46.7,60309.0,41.0186,41.0361,41.001,41.0186,60309.0
2016-03-08 10:50:00,46.69,46.74,46.68,46.72,56988.0,41.0098,41.0537,41.001,41.0361,56988.0
2016-03-08 10:55:00,46.72,46.86,46.7,46.86,60857.0,41.0361,41.1591,41.0186,41.1591,60857.0
2016-03-08 11:00:00,46.86,46.93,46.85,46.93,52728.0,41.1591,41.2206,41.1503,41.2206,52728.0
2016-03-08 11:05:00,46.92,46.94,46.88,46.94,52120.0,41.2118,41.2294,41.1767,41.2294,52120.0
2016-03-08 11:10:00,46.94,46.95,46.86,46.89,25405.0,41.2294,41.2382,41.1591,41.1855,25405.0
2016-03-08 11:15:00,46.89,46.97,46.89,46.95,19130.0,41.1855,41.2557,41.1855,41.2382,19130.0
2016-03-08 11:20:00,46.94,46.95,46.84,46.87,17958.0,41.2294,41.2382,41.1415,41.1679,17958.0
2016-03-08 11:25:00,46.88,46.99,46.88,46.93,19549.0,41.1767,41.2733,41.1767,41.2206,19549.0
2016-03-08 11:30:00,46.92,47.0,46.92,46.93,36251.0,41.2118,41.2821,41.2118,41.2206,36251.0
2016-03-08 11:35:00,46.92,46.97,46.9,46.94,28356.0,41.2118,41.2557,41.1942,41.2294,28356.0
2016-03-08 11:40:00,46.94,46.95,46.9,46.94,16864.0,41.2294,41.2382,41.1942,41.2294,16864.0
2016-03-08 11:45:00,46.94,47.0,46.94,46.98,36925.0,41.2294,41.2821,41.2294,41.2645,36925.0
2016-03-08 11:50:00,46.98,47.04,46.95,47.03,30690.0,41.2645,41.3172,41.2382,41.3084,30690.0
2016-03-08 11:55:00,47.04,47.06,47.01,47.03,18246.0,41.3172,41.3348,41.2909,41.3084,18246.0
2016-03-08 12:00:00,47.02,47.05,46.98,47.02,16732.0,41.2996,41.326,41.2645,41.2996,16732.0
2016-03-08 12:05:00,47.03,47.09,47.02,47.08,23880.0,41.3084,41.3611,41.2996,41.3523,23880.0
2016-03-08 12:10:00,47.09,47.11,47.05,47.06,18887.0,41.3611,41.3787,41.326,41.3348,18887.0
2016-03-08 12:15:00,47.05,47.12,47.03,47.11,17513.0,41.326,41.3875,41.3084,41.3787,17513.0
2016-03-08 12:20:00,47.09,47.14,47.09,47.11,20229.0,41.3611,41.405,41.3611,41.3787,20229.0
2016-03-08 12:25:00,47.12,47.12,47.05,47.05,57044.0,41.3875,41.3875,41.326,41.326,57044.0
2016-03-08 12:30:00,47.05,47.05,46.99,46.99,20380.0,41.326,41.326,41.2733,41.2733,20380.0
2016-03-08 12:35:00,46.99,46.99,46.93,46.95,19844.0,41.2733,41.2733,41.2206,41.2382,19844.0
2016-03-08 12:40:00,46.95,46.99,46.95,46.97,10939.0,41.2382,41.2733,41.2382,41.2557,10939.0
2016-03-08 12:45:00,46.97,47.0,46.92,46.93,22474.0,41.2557,41.2821,41.2118,41.2206,22474.0
2016-03-08 12:50:00,46.92,46.93,46.88,46.89,15178.0,41.2118,41.2206,41.1767,41.1855,15178.0
2016-03-08 12:55:00,46.9,46.94,46.89,46.9,20855.0,41.1942,41.2294,41.1855,41.1942,20855.0
2016-03-08 13:00:00,46.91,46.91,46.87,46.9,29596.0,41.203,41.203,41.1679,41.1942,29596.0
2016-03-08 13:05:00,46.9,46.97,46.9,46.93,20683.0,41.1942,41.2557,41.1942,41.2206,20683.0
2016-03-08 13:10:00,46.93,46.94,46.87,46.87,14354.0,41.2206,41.2294,41.1679,41.1679,14354.0
2016-03-08 13:15:00,46.87,46.92,46.86,46.89,20776.0,41.1679,41.2118,41.1591,41.1855,20776.0
2016-03-08 13:20:00,46.89,46.98,46.88,46.98,19961.0,41.1855,41.2645,41.1767,41.2645,19961.0
2016-03-08 13:25:00,46.99,47.02,46.97,47.0,18087.0,41.2733,41.2996,41.2557,41.2821,18087.0
2016-03-08 13:30:00,47.01,47.01,46.97,46.98,13982.0,41.2909,41.2909,41.2557,41.2645,13982.0
2016-03-08 13:35:00,46.98,47.07,46.98,47.05,17394.0,41.2645,41.3436,41.2645,41.326,17394.0
2016-03-08 13:40:00,47.05,47.08,47.03,47.04,26862.0,41.326,41.3523,41.3084,41.3172,26862.0
2016-03-08 13:45:00,47.04,47.04,47.0,47.0,20066.0,41.3172,41.3172,41.2821,41.2821,20066.0
2016-03-08 13:50:00,46.99,46.99,46.91,46.91,16699.0,41.2733,41.2733,41.203,41.203,16699.0
2016-03-08 13:55:00,46.91,46.95,46.89,46.89,28807.0,41.203,41.2382,41.1855,41.1855,28807.0
2016-03-08 14:00:00,46.9,46.9,46.77,46.86,40389.0,41.1942,41.1942,41.0801,41.1591,40389.0
2016-03-08 14:05:00,46.86,46.86,46.78,46.78,27147.0,41.1591,41.1591,41.0888,41.0888,27147.0
2016-03-08 14:10:00,46.77,46.84,46.77,46.77,23011.0,41.0801,41.1415,41.0801,41.0801,23011.0
2016-03-08 14:15:00,46.77,46.78,46.71,46.73,21125.0,41.0801,41.0888,41.0274,41.0449,21125.0
2016-03-08 14:20:00,46.72,46.77,46.72,46.73,33598.0,41.0361,41.0801,41.0361,41.0449,33598.0
2016-03-08 14:25:00,46.72,46.73,46.62,46.67,72002.0,41.0361,41.0449,40.9483,40.9922,72002.0
2016-03-08 14:30:00,46.66,46.67,46.63,46.66,15178.0,40.9834,40.9922,40.9571,40.9834,15178.0
2016-03-08 14:35:00,46.66,46.69,46.55,46.55,47264.0,40.9834,41.0098,40.8868,40.8868,47264.0
2016-03-08 14:40:00,46.56,46.56,46.54,46.55,46874.0,40.8956,40.8956,40.878,40.8868,46874.0
2016-03-08 14:45:00,46.55,46.56,46.53,46.54,31521.0,40.8868,40.8956,40.8693,40.878,31521.0
2016-03-08 14:50:00,46.54,46.54,46.49,46.52,34904.0,40.878,40.878,40.8341,40.8605,34904.0
2016-03-08 14:55:00,46.52,46.52,46.49,46.49,54327.0,40.8605,40.8605,40.8341,40.8341,54327.0
2016-03-08 15:00:00,46.49,46.51,46.39,46.4,63860.0,40.8341,40.8517,40.7463,40.7551,63860.0
2016-03-08 15:05:00,46.4,46.44,46.4,46.41,32420.0,40.7551,40.7902,40.7551,40.7639,32420.0
2016-03-08 15:10:00,46.41,46.49,46.4,46.48,36521.0,40.7639,40.8341,40.7551,40.8253,36521.0
2016-03-08 15:15:00,46.48,46.5,46.43,46.44,43802.0,40.8253,40.8429,40.7814,40.7902,43802.0
2016-03-08 15:20:00,46.44,46.49,46.43,46.48,35653.0,40.7902,40.8341,40.7814,40.8253,35653.0
2016-03-08 15:25:00,46.5,46.5,46.42,46.42,35991.0,40.8429,40.8429,40.7726,40.7726,35991.0
2016-03-08 15:30:00,46.42,46.49,46.42,46.47,80594.0,40.7726,40.8341,40.7726,40.8166,80594.0
2016-03-08 15:35:00,46.47,46.47,46.43,46.44,70436.0,40.8166,40.8166,40.7814,40.7902,70436.0
2016-03-08 15:40:00,46.44,46.45,46.36,46.37,193699.0,40.7902,40.799,40.7199,40.7287,193699.0
2016-03-08 15:45:00,46.37,46.48,46.37,46.46,187477.0,40.7287,40.8253,40.7287,40.8078,187477.0
2016-03-08 15:50:00,46.45,46.46,46.39,46.41,185795.0,40.799,40.8078,40.7463,40.7639,185795.0
2016-03-08 15:55:00,46.42,46.46,46.35,46.38,489356.0,40.7726,40.8078,40.7112,40.7375,489356.0
2016-03-09 09:30:00,46.51,46.68,46.35,46.4,106370.0,40.8517,41.001,40.7112,40.7551,106370.0
2016-03-09 09:35:00,46.4,46.43,46.18,46.4,79942.0,40.7551,40.7814,40.5618,40.7551,79942.0
2016-03-09 09:40:00,46.41,46.49,46.38,46.41,45611.0,40.7639,40.8341,40.7375,40.7639,45611.0
2016-03-09 09:45:00,46.41,46.48,46.36,46.38,45160.0,40.7639,40.8253,40.7199,40.7375,45160.0
2016-03-09 09:50:00,46.37,46.37,46.24,46.31,58934.0,40.7287,40.7287,40.6145,40.676,58934.0
2016-03-09 09:55:00,46.31,46.36,46.25,46.25,48265.0,40.676,40.7199,40.6233,40.6233,48265.0
2016-03-09 10:00:00,46.25,46.28,46.16,46.27,78301.0,40.6233,40.6497,40.5443,40.6409,78301.0
2016-03-09 10:05:00,46.28,46.33,46.22,46.25,75908.0,40.6497,40.6936,40.597,40.6233,75908.0
2016-03-09 10:10:00,46.24,46.3,46.19,46.25,43975.0,40.6145,40.6672,40.5706,40.6233,43975.0
2016-03-09 10:15:00,46.26,46.31,46.16,46.17,63223.0,40.6321,40.676,40.5443,40.5531,63223.0
2016-03-09 10:20:00,46.17,46.23,46.08,46.21,65431.0,40.5531,40.6058,40.474,40.5882,65431.0
2016-03-09 10:25:00,46.2,46.24,46.18,46.23,89366.0,40.5794,40.6145,40.5618,40.6058,89366.0
2016-03-09 10:30:00,46.23,46.25,46.16,46.25,59509.0,40.6058,40.6233,40.5443,40.6233,59509.0
2016-03-09 10:35:00,46.26,46.44,46.25,46.44,45862.0,40.6321,40.7902,40.6233,40.7902,45862.0
2016-03-09 10:40:00,46.44,46.44,46.35,46.36,44060.0,40.7902,40.7902,40.7112,40.7199,44060.0
2016-03-09 10:45:00,46.36,46.37,46.29,46.3,77395.0,40.7199,40.7287,40.6585,40.6672,77395.0
2016-03-09 10:50:00,46.29,46.29,46.14,46.2,97000.0,40.6585,40.6585,40.5267,40.5794,97000.0
2016-03-09 10:55:00,46.2,46.26,46.14,46.24,37212.0,40.5794,40.6321,40.5267,40.6145,37212.0
2016-03-09 11:00:00,46.23,46.28,46.21,46.26,53367.0,40.6058,40.6497,40.5882,40.6321,53367.0
2016-03-09 11:05:00,46.26,46.29,46.23,46.27,31769.0,40.6321,40.6585,40.6058,40.6409,31769.0
2016-03-09 11:10:00,46.28,46.31,46.21,46.22,32123.0,40.6497,40.676,40.5882,40.597,32123.0
2016-03-09 11:15:00,46.21,46.27,46.17,46.26,83465.0,40.5882,40.6409,40.5531,40.6321,83465.0
2016-03-09 11:20:00,46.26,46.26,46.17,46.23,21525.0,40.6321,40.6321,40.5531,40.6058,21525.0
2016-03-09 11:25:00,46.23,46.28,46.21,46.23,42168.0,40.6058,40.6497,40.5882,40.6058,42168.0
2016-03-09 11:30:00,46.24,46.31,46.24,46.3,48568.0,40.6145,40.676,40.6145,40.6672,48568.0
2016-03-09 11:35:00,46.3,46.4,46.29,46.4,25301.0,40.6672,40.7551,40.6585,40.7551,25301.0
2016-03-09 11:40:00,46.4,46.4,46.35,46.36,15515.0,40.7551,40.7551,40.7112,40.7199,15515.0
2016-03-09 11:45:00,46.36,46.36,46.2,46.23,57332.0,40.7199,40.7199,40.5794,40.6058,57332.0
2016-03-09 11:50:00,46.24,46.34,46.2,46.34,66481.0,40.6145,40.7024,40.5794,40.7024,66481.0
2016-03-09 11:55:00,46.34,46.38,46.27,46.32,41564.0,40.7024,40.7375,40.6409,40.6848,41564.0
2016-03-09 12:00:00,46.31,46.31,46.19,46.25,21384.0,40.676,40.676,40.5706,40.6233,21384.0
2016-03-09 12:05:00,46.24,46.27,46.22,46.26,13071.0,40.6145,40.6409,40.597,40.6321,13071.0
2016-03-09 12:10:00,46.26,46.26,46.19,46.19,13663.0,40.6321,40.6321,40.5706,40.5706,13663.0
2016-03-09 12:15:00,46.2,46.24,46.15,46.22,57946.0,40.5794,40.6145,40.5355,40.597,57946.0
2016-03-09 12:20:00,46.21,46.21,46.17,46.19,13480.0,40.5882,40.5882,40.5531,40.5706,13480.0
2016-03-09 12:25:00,46.19,46.2,46.15,46.16,21325.0,40.5706,40.5794,40.5355,40.5443,21325.0
2016-03-09 12:30:00,46.17,46.18,46.09,46.11,25657.0,40.5531,40.5618,40.4828,40.5004,25657.0
2016-03-09 12:35:00,46.11,46.13,46.08,46.11,17076.0,40.5004,40.5179,40.474,40.5004,17076.0
2016-03-09 12:40:00,46.11,46.15,46.08,46.08,31411.0,40.5004,40.5355,40.474,40.474,31411.0
2016-03-09 12:45:00,46.07,46.1,46.01,46.03,25880.0,40.4652,40.4916,40.4125,40.4301,25880.0
2016-03-09 12:50:00,46.03,46.1,46.03,46.1,51337.0,40.4301,40.4916,40.4301,40.4916,51337.0
2016-03-09 12:55:00,46.09,46.11,45.98,46.03,57871.0,40.4828,40.5004,40.3862,40.4301,57871.0
2016-03-09 13:00:00,46.02,46.08,46.01,46.03,21100.0,40.4213,40.474,40.4125,40.4301,21100.0
2016-03-09 13:05:00,46.02,46.06,45.99,46.06,29938.0,40.4213,40.4564,40.395,40.4564,29938.0
2016-03-09 13:10:00,46.05,46.12,46.04,46.09,41754.0,40.4477,40.5091,40.4389,40.4828,41754.0
2016-03-09 13:15:00,46.09,46.12,46.08,46.09,12133.0,40.4828,40.5091,40.474,40.4828,12133.0
2016-03-09 13:20:00,46.1,46.17,46.09,46.17,24457.0,40.4916,40.5531,40.4828,40.5531,24457.0
2016-03-09 13:25:00,46.17,46.21,46.16,46.21,18776.0,40.5531,40.5882,40.5443,40.5882,18776.0
2016-03-09 13:30:00,46.21,46.31,46.2,46.3,26339.0,40.5882,40.676,40.5794,40.6672,26339.0
2016-03-09 13:35:00,46.3,46.36,46.3,46.34,21815.0,40.6672,40.7199,40.6672,40.7024,21815.0
2016-03-09 13:40:00,46.33,46.37,46.29,46.29,12914.0,40.6936,40.7287,40.6585,40.6585,12914.0
2016-03-09 13:45:00,46.3,46.42,46.29,46.41,27040.0,40.6672,40.7726,40.6585,40.7639,27040.0
2016-03-09 13:50:00,46.42,46.45,46.37,46.38,22946.0,40.7726,40.799,40.7287,40.7375,22946.0
2016-03-09 13:55:00,46.38,46.4,46.36,46.39,23691.0,40.7375,40.7551,40.7199,40.7463,23691.0
2016-03-09 14:00:00,46.39,46.39,46.33,46.35,25372.0,40.7463,40.7463,40.6936,40.7112,25372.0
2016-03-09 14:05:00,46.36,46.4,46.33,46.35,52576.0,40.7199,40.7551,40.6936,40.7112,52576.0
2016-03-09 14:10:00,46.35,46.35,46.28,46.29,17361.0,40.7112,40.7112,40.6497,40.6585,17361.0
2016-03-09 14:15:00,46.3,46.36,46.29,46.34,34644.0,40.6672,40.7199,40.6585,40.7024,34644.0
2016-03-09 14:20:00,46.34,46.35,46.25,46.28,30844.0,40.7024,40.7112,40.6233,40.6497,30844.0
2016-03-09 14:25:00,46.28,46.31,46.27,46.3,21686.0,40.6497,40.676,40.6409,40.6672,21686.0
2016-03-09 14:30:00,46.31,46.31,46.24,46.27,27013.0,40.676,40.676,40.6145,40.6409,27013.0
2016-03-09 14:35:00,46.26,46.27,46.21,46.27,44044.0,40.6321,40.6409,40.5882,40.6409,44044.0
2016-03-09 14:40:00,46.27,46.38,46.26,46.38,26463.0,40.6409,40.7375,40.6321,40.7375,26463.0
2016-03-09 14:45:00,46.38,46.4,46.35,46.4,38169.0,40.7375,40.7551,40.7112,40.7551,38169.0
2016-03-09 14:50:00,46.41,46.42,46.35,46.37,23857.0,40.7639,40.7726,40.7112,40.7287,23857.0
2016-03-09 14:55:00,46.37,46.37,46.33,46.35,32948.0,40.7287,40.7287,40.6936,40.7112,32948.0
2016-03-09 15:00:00,46.35,46.4,46.32,46.4,43258.0,40.7112,40.7551,40.6848,40.7551,43258.0
2016-03-09 15:05:00,46.4,46.43,46.32,46.34,133915.0,40.7551,40.7814,40.6848,40.7024,133915.0
2016-03-09 15:10:00,46.34,46.35,46.3,46.32,34393.0,40.7024,40.7112,40.6672,40.6848,34393.0
2016-03-09 15:15:00,46.31,46.32,46.29,46.29,39376.0,40.676,40.6848,40.6585,40.6585,39376.0
2016-03-09 15:20:00,46.3,46.33,46.27,46.32,45827.0,40.6672,40.6936,40.6409,40.6848,45827.0
2016-03-09 15:25:00,46.32,46.39,46.31,46.38,42009.0,40.6848,40.7463,40.676,40.7375,42009.0
2016-03-09 15:30:00,46.38,46.4,46.35,46.36,66168.0,40.7375,40.7551,40.7112,40.7199,66168.0
2016-03-09 15:35:00,46.37,46.39,46.35,46.37,55880.0,40.7287,40.7463,40.7112,40.7287,55880.0
2016-03-09 15:40:00,46.36,46.4,46.32,46.36,72835.0,40.7199,40.7551,40.6848,40.7199,72835.0
2016-03-09 15:45:00,46.36,46.41,46.35,46.4,94746.0,40.7199,40.7639,40.7112,40.7551,94746.0
2016-03-09 15:50:00,46.39,46.42,46.37,46.38,86708.0,40.7463,40.7726,40.7287,40.7375,86708.0
2016-03-09 15:55:00,46.38,46.47,46.37,46.46,192477.0,40.7375,40.8166,40.7287,40.8078,192477.0
2016-03-10 09:30:00,46.39,46.86,46.25,46.77,136943.0,40.7463,41.1591,40.6233,41.0801,136943.0
2016-03-10 09:35:00,46.79,47.01,46.61,46.95,109832.0,41.0976,41.2909,40.9395,41.2382,109832.0
2016-03-10 09:40:00,46.96,47.02,46.79,46.98,110924.0,41.2469,41.2996,41.0976,41.2645,110924.0
2016-03-10 09:45:00,46.98,47.19,46.89,47.18,79550.0,41.2645,41.449,41.1855,41.4402,79550.0
2016-03-10 09:50:00,47.18,47.19,47.0,47.14,104673.0,41.4402,41.449,41.2821,41.405,104673.0
2016-03-10 09:55:00,47.14,47.33,47.07,47.29,115725.0,41.405,41.5719,41.3436,41.5368,115725.0
2016-03-10 10:00:00,47.3,47.4,47.28,47.3,87118.0,41.5456,41.6334,41.528,41.5456,87118.0
2016-03-10 10:05:00,47.3,47.32,47.17,47.18,44488.0,41.5456,41.5631,41.4314,41.4402,44488.0
2016-03-10 10:10:00,47.18,47.23,47.15,47.23,59080.0,41.4402,41.4841,41.4138,41.4841,59080.0
2016-03-10 10:15:00,47.23,47.36,47.21,47.22,48771.0,41.4841,41.5983,41.4665,41.4753,48771.0
2016-03-10 10:20:00,47.23,47.38,47.2,47.28,35874.0,41.4841,41.6158,41.4577,41.528,35874.0
2016-03-10 10:25:00,47.28,47.29,47.22,47.24,47815.0,41.528,41.5368,41.4753,41.4929,47815.0
2016-03-10 10:30:00,47.24,47.24,46.89,46.92,163024.0,41.4929,41.4929,41.1855,41.2118,163024.0
2016-03-10 10:35:00,46.92,46.94,46.76,46.86,33754.0,41.2118,41.2294,41.0713,41.1591,33754.0
2016-03-10 10:40:00,46.86,46.9,46.77,46.9,38602.0,41.1591,41.1942,41.0801,41.1942,38602.0
2016-03-10 10:45:00,46.9,46.93,46.84,46.87,38889.0,41.1942,41.2206,41.1415,41.1679,38889.0
2016-03-10 10:50:00,46.87,47.04,46.86,47.02,62108.0,41.1679,41.3172,41.1591,41.2996,62108.0
2016-03-10 10:55:00,47.01,47.03,46.78,46.8,45897.0,41.2909,41.3084,41.0888,41.1064,45897.0
2016-03-10 11:00:00,46.78,46.79,46.63,46.68,33287.0,41.0888,41.0976,40.9571,41.001,33287.0
2016-03-10 11:05:00,46.67,46.82,46.64,46.8,25766.0,40.9922,41.124,40.9659,41.1064,25766.0
2016-03-10 11:10:00,46.81,46.81,46.69,46.71,22516.0,41.1152,41.1152,41.0098,41.0274,22516.0
2016-03-10 11:15:00,46.71,46.74,46.62,46.63,84384.0,41.0274,41.0537,40.9483,40.9571,84384.0
2016-03-10 11:20:00,46.61,46.61,46.41,46.41,42087.0,40.9395,40.9395,40.7639,40.7639,42087.0
2016-03-10 11:25:00,46.42,46.44,46.33,46.35,37467.0,40.7726,40.7902,40.6936,40.7112,37467.0
2016-03-10 11:30:00,46.35,46.36,46.27,46.32,63213.0,40.7112,40.7199,40.6409,40.6848,63213.0
2016-03-10 11:35:00,46.32,46.35,46.24,46.3,45991.0,40.6848,40.7112,40.6145,40.6672,45991.0
2016-03-10 11:40:00,46.3,46.36,46.29,46.31,46153.0,40.6672,40.7199,40.6585,40.676,46153.0
2016-03-10 11:45:00,46.3,46.39,46.27,46.34,23186.0,40.6672,40.7463,40.6409,40.7024,23186.0
2016-03-10 11:50:00,46.36,46.4,46.27,46.27,19529.0,40.7199,40.7551,40.6409,40.6409,19529.0
2016-03-10 11:55:00,46.28,46.3,46.18,46.23,56048.0,40.6497,40.6672,40.5618,40.6058,56048.0
2016-03-10 12:00:00,46.22,46.27,46.21,46.23,86641.0,40.597,40.6409,40.5882,40.6058,86641.0
2016-03-10 12:05:00,46.22,46.27,46.19,46.23,34978.0,40.597,40.6409,40.5706,40.6058,34978.0
2016-03-10 12:10:00,46.24,46.27,46.2,46.22,17917.0,40.6145,40.6409,40.5794,40.597,17917.0
2016-03-10 12:15:00,46.23,46.24,46.13,46.14,19253.0,40.6058,40.6145,40.5179,40.5267,19253.0
2016-03-10 12:20:00,46.14,46.15,46.06,46.12,30244.0,40.5267,40.5355,40.4564,40.5091,30244.0
2016-03-10 12:25:00,46.13,46.2,46.12,46.15,19253.0,40.5179,40.5794,40.5091,40.5355,19253.0
2016-03-10 12:30:00,46.16,46.16,46.06,46.1,48961.0,40.5443,40.5443,40.4564,40.4916,48961.0
2016-03-10 12:35:00,46.1,46.1,45.92,45.92,92535.0,40.4916,40.4916,40.3335,40.3335,92535.0
2016-03-10 12:40:00,45.92,45.94,45.88,45.9,25961.0,40.3335,40.351,40.2983,40.3159,25961.0
2016-03-10 12:45:00,45.89,45.98,45.86,45.96,28978.0,40.3071,40.3862,40.2808,40.3686,28978.0
2016-03-10 12:50:00,45.96,46.02,45.93,45.93,31662.0,40.3686,40.4213,40.3423,40.3423,31662.0
2016-03-10 12:55:00,45.94,46.0,45.88,45.97,72940.0,40.351,40.4037,40.2983,40.3774,72940.0
2016-03-10 13:00:00,45.96,45.97,45.85,45.86,37165.0,40.3686,40.3774,40.272,40.2808,37165.0
2016-03-10 13:05:00,45.86,45.89,45.78,45.81,59014.0,40.2808,40.3071,40.2105,40.2369,59014.0
2016-03-10 13:10:00,45.81,45.85,45.75,45.79,33996.0,40.2369,40.272,40.1842,40.2193,33996.0
2016-03-10 13:15:00,45.79,45.79,45.76,45.78,57756.0,40.2193,40.2193,40.1929,40.2105,57756.0
2016-03-10 13:20:00,45.79,45.81,45.74,45.79,31495.0,40.2193,40.2369,40.1754,40.2193,31495.0
2016-03-10 13:25:00,45.79,45.9,45.78,45.89,32831.0,40.2193,40.3159,40.2105,40.3071,32831.0
2016-03-10 13:30:00,45.89,45.92,45.87,45.92,31440.0,40.3071,40.3335,40.2896,40.3335,31440.0
2016-03-10 13:35:00,45.92,45.95,45.88,45.93,33856.0,40.3335,40.3598,40.2983,40.3423,33856.0
2016-03-10 13:40:00,45.94,45.99,45.9,45.99,47759.0,40.351,40.395,40.3159,40.395,47759.0
2016-03-10 13:45:00,45.98,46.01,45.97,45.98,28455.0,40.3862,40.4125,40.3774,40.3862,28455.0
2016-03-10 13:50:00,45.98,46.01,45.94,45.95,60048.0,40.3862,40.4125,40.351,40.3598,60048.0
2016-03-10 13:55:00,45.94,45.96,45.92,45.93,33424.0,40.351,40.3686,40.3335,40.3423,33424.0
2016-03-10 14:00:00,45.93,46.0,45.93,45.96,25322.0,40.3423,40.4037,40.3423,40.3686,25322.0
2016-03-10 14:05:00,45.98,45.99,45.89,45.92,34786.0,40.3862,40.395,40.3071,40.3335,34786.0
2016-03-10 14:10:00,45.91,45.97,45.88,45.97,19952.0,40.3247,40.3774,40.2983,40.3774,19952.0
2016-03-10 14:15:00,45.96,45.98,45.89,45.96,18425.0,40.3686,40.3862,40.3071,40.3686,18425.0
2016-03-10 14:20:00,45.95,46.02,45.92,46.02,42743.0,40.3598,40.4213,40.3335,40.4213,42743.0
2016-03-10 14:25:00,46.03,46.09,46.0,46.08,29398.0,40.4301,40.4828,40.4037,40.474,29398.0
2016-03-10 14:30:00,46.08,46.15,46.06,46.09,37791.0,40.474,40.5355,40.4564,40.4828,37791.0
2016-03-10 14:35:00,46.09,46.1,45.99,46.04,58407.0,40.4828,40.4916,40.395,40.4389,58407.0
2016-03-10 14:40:00,46.05,46.19,46.05,46.16,36693.0,40.4477,40.5706,40.4477,40.5443,36693.0
2016-03-10 14:45:00,46.16,46.32,46.14,46.3,34777.0,40.5443,40.6848,40.5267,40.6672,34777.0
2016-03-10 14:50:00,46.3,46.38,46.29,46.3,27634.0,40.6672,40.7375,40.6585,40.6672,27634.0
2016-03-10 14:55:00,46.3,46.31,46.24,46.25,15860.0,40.6672,40.676,40.6145,40.6233,15860.0
2016-03-10 15:00:00,46.24,46.3,46.21,46.24,55830.0,40.6145,40.6672,40.5882,40.6145,55830.0
2016-03-10 15:05:00,46.23,46.24,46.16,46.2,44052.0,40.6058,40.6145,40.5443,40.5794,44052.0
2016-03-10 15:10:00,46.21,46.24,46.14,46.23,37197.0,40.5882,40.6145,40.5267,40.6058,37197.0
2016-03-10 15:15:00,46.22,46.3,46.21,46.26,31856.0,40.597,40.6672,40.5882,40.6321,31856.0
2016-03-10 15:20:00,46.26,46.26,46.14,46.2,54475.0,40.6321,40.6321,40.5267,40.5794,54475.0
2016-03-10 15:25:00,46.2,46.37,46.19,46.34,43029.0,40.5794,40.7287,40.5706,40.7024,43029.0
2016-03-10 15:30:00,46.33,46.35,46.26,46.31,33283.0,40.6936,40.7112,40.6321,40.676,33283.0
2016-03-10 15:35:00,46.31,46.32,46.23,46.23,44178.0,40.676,40.6848,40.6058,40.6058,44178.0
2016-03-10 15:40:00,46.23,46.26,46.16,46.18,99636.0,40.6058,40.6321,40.5443,40.5618,99636.0
2016-03-10 15:45:00,46.19,46.19,46.14,46.15,68047.0,40.5706,40.5706,40.5267,40.5355,68047.0
2016-03-10 15:50:00,46.15,46.23,46.14,46.22,88968.0,40.5355,40.6058,40.5267,40.597,88968.0
2016-03-10 15:55:00,46.22,46.3,46.18,46.3,334565.0,40.597,40.6672,40.5618,40.6672,334565.0
2016-03-11 09:30:00,46.87,46.87,46.65,46.86,74608.0,41.1679,41.1679,40.9747,41.1591,74608.0
2016-03-11 09:35:00,46.85,46.87,46.75,46.86,67422.0,41.1503,41.1679,41.0625,41.1591,67422.0
2016-03-11 09:40:00,46.87,46.88,46.68,46.77,66840.0,41.1679,41.1767,41.001,41.0801,66840.0
2016-03-11 09:45:00,46.78,46.96,46.77,46.95,57847.0,41.0888,41.2469,41.0801,41.2382,57847.0
2016-03-11 09:50:00,46.95,47.16,46.95,47.15,68719.0,41.2382,41.4226,41.2382,41.4138,68719.0
2016-03-11 09:55:00,47.14,47.23,47.1,47.12,62002.0,41.405,41.4841,41.3699,41.3875,62002.0
2016-03-11 10:00:00,47.12,47.2,47.12,47.2,74094.0,41.3875,41.4577,41.3875,41.4577,74094.0
2016-03-11 10:05:00,47.21,47.31,47.19,47.29,92477.0,41.4665,41.5544,41.449,41.5368,92477.0
2016-03-11 10:10:00,47.3,47.41,47.29,47.38,100187.0,41.5456,41.6422,41.5368,41.6158,100187.0
2016-03-11 10:15:00,47.37,47.4,47.33,47.4,64958.0,41.6071,41.6334,41.5719,41.6334,64958.0
2016-03-11 10:20:00,47.39,47.47,47.37,47.45,69817.0,41.6246,41.6949,41.6071,41.6773,69817.0
2016-03-11 10:25:00,47.45,47.52,47.42,47.51,78399.0,41.6773,41.7388,41.651,41.73,78399.0
2016-03-11 10:30:00,47.52,47.53,47.43,47.48,53882.0,41.7388,41.7476,41.6598,41.7037,53882.0
2016-03-11 10:35:00,47.48,47.54,47.45,47.46,60855.0,41.7037,41.7564,41.6773,41.6861,60855.0
2016-03-11 10:40:00,47.46,47.52,47.46,47.49,47932.0,41.6861,41.7388,41.6861,41.7125,47932.0
2016-03-11 10:45:00,47.48,47.56,47.48,47.55,52058.0,41.7037,41.774,41.7037,41.7652,52058.0
2016-03-11 10:50:00,47.55,47.59,47.49,47.52,42691.0,41.7652,41.8003,41.7125,41.7388,42691.0
2016-03-11 10:55:00,47.51,47.52,47.47,47.52,33580.0,41.73,41.7388,41.6949,41.7388,33580.0
2016-03-11 11:00:00,47.51,47.56,47.49,47.55,30672.0,41.73,41.774,41.7125,41.7652,30672.0
2016-03-11 11:05:00,47.56,47.61,47.55,47.58,36224.0,41.774,41.8179,41.7652,41.7915,36224.0
2016-03-11 11:10:00,47.58,47.63,47.57,47.59,30487.0,41.7915,41.8354,41.7827,41.8003,30487.0
2016-03-11 11:15:00,47.59,47.63,47.58,47.63,37651.0,41.8003,41.8354,41.7915,41.8354,37651.0
2016-03-11 11:20:00,47.63,47.65,47.59,47.61,27629.0,41.8354,41.853,41.8003,41.8179,27629.0
2016-03-11 11:25:00,47.61,47.71,47.61,47.67,69508.0,41.8179,41.9057,41.8179,41.8706,69508.0
2016-03-11 11:30:00,47.66,47.68,47.6,47.67,24615.0,41.8618,41.8794,41.8091,41.8706,24615.0
2016-03-11 11:35:00,47.67,47.67,47.59,47.62,49191.0,41.8706,41.8706,41.8003,41.8267,49191.0
2016-03-11 11:40:00,47.62,47.65,47.6,47.61,18911.0,41.8267,41.853,41.8091,41.8179,18911.0
2016-03-11 11:45:00,47.62,47.64,47.6,47.63,27097.0,41.8267,41.8442,41.8091,41.8354,27097.0
2016-03-11 11:50:00,47.64,47.67,47.6,47.67,48874.0,41.8442,41.8706,41.8091,41.8706,48874.0
2016-03-11 11:55:00,47.66,47.73,47.66,47.72,25106.0,41.8618,41.9233,41.8618,41.9145,25106.0
2016-03-11 12:00:00,47.72,47.72,47.67,47.72,23004.0,41.9145,41.9145,41.8706,41.9145,23004.0
2016-03-11 12:05:00,47.73,47.73,47.7,47.7,23407.0,41.9233,41.9233,41.8969,41.8969,23407.0
2016-03-11 12:10:00,47.71,47.76,47.7,47.74,26134.0,41.9057,41.9496,41.8969,41.9321,26134.0
2016-03-11 12:15:00,47.74,47.76,47.73,47.76,18692.0,41.9321,41.9496,41.9233,41.9496,18692.0
2016-03-11 12:20:00,47.76,47.76,47.71,47.72,16792.0,41.9496,41.9496,41.9057,41.9145,16792.0
2016-03-11 12:25:00,47.72,47.75,47.69,47.69,27341.0,41.9145,41.9408,41.8881,41.8881,27341.0
2016-03-11 12:30:00,47.7,47.7,47.57,47.58,26103.0,41.8969,41.8969,41.7827,41.7915,26103.0
2016-03-11 12:35:00,47.59,47.6,47.55,47.59,16670.0,41.8003,41.8091,41.7652,41.8003,16670.0
2016-03-11 12:40:00,47.58,47.65,47.58,47.61,25194.0,41.7915,41.853,41.7915,41.8179,25194.0
2016-03-11 12:45:00,47.61,47.65,47.58,47.65,28568.0,41.8179,41.853,41.7915,41.853,28568.0
2016-03-11 12:50:00,47.65,47.66,47.61,47.62,20886.0,41.853,41.8618,41.8179,41.8267,20886.0
2016-03-11 12:55:00,47.62,47.65,47.59,47.59,13036.0,41.8267,41.853,41.8003,41.8003,13036.0
2016-03-11 13:00:00,47.6,47.61,47.56,47.58,19346.0,41.8091,41.8179,41.774,41.7915,19346.0
2016-03-11 13:05:00,47.58,47.61,47.56,47.6,28971.0,41.7915,41.8179,41.774,41.8091,28971.0
2016-03-11 13:10:00,47.59,47.66,47.59,47.63,23284.0,41.8003,41.8618,41.8003,41.8354,23284.0
2016-03-11 13:15:00,47.63,47.64,47.58,47.64,31330.0,41.8354,41.8442,41.7915,41.8442,31330.0
2016-03-11 13:20:00,47.64,47.71,47.64,47.7,30259.0,41.8442,41.9057,41.8442,41.8969,30259.0
2016-03-11 13:25:00,47.71,47.73,47.7,47.71,13782.0,41.9057,41.9233,41.8969,41.9057,13782.0
2016-03-11 13:30:00,47.7,47.71,47.67,47.68,27387.0,41.8969,41.9057,41.8706,41.8794,27387.0
2016-03-11 13:35:00,47.68,47.68,47.64,47.65,12840.0,41.8794,41.8794,41.8442,41.853,12840.0
2016-03-11 13:40:00,47.64,47.64,47.61,47.63,31399.0,41.8442,41.8442,41.8179,41.8354,31399.0
2016-03-11 13:45:00,47.62,47.68,47.61,47.68,21500.0,41.8267,41.8794,41.8179,41.8794,21500.0
2016-03-11 13:50:00,47.68,47.7,47.67,47.68,15601.0,41.8794,41.8969,41.8706,41.8794,15601.0
2016-03-11 13:55:00,47.68,47.77,47.67,47.75,36285.0,41.8794,41.9584,41.8706,41.9408,36285.0
2016-03-11 14:00:00,47.75,47.78,47.75,47.77,22774.0,41.9408,41.9672,41.9408,41.9584,22774.0
2016-03-11 14:05:00,47.77,47.77,47.74,47.74,18612.0,41.9584,41.9584,41.9321,41.9321,18612.0
2016-03-11 14:10:00,47.75,47.77,47.73,47.77,42648.0,41.9408,41.9584,41.9233,41.9584,42648.0
2016-03-11 14:15:00,47.77,47.77,47.73,47.74,45334.0,41.9584,41.9584,41.9233,41.9321,45334.0
2016-03-11 14:20:00,47.73,47.76,47.73,47.76,14840.0,41.9233,41.9496,41.9233,41.9496,14840.0
2016-03-11 14:25:00,47.75,47.8,47.75,47.78,40089.0,41.9408,41.9848,41.9408,41.9672,40089.0
2016-03-11 14:30:00,47.78,47.86,47.77,47.83,62233.0,41.9672,42.0375,41.9584,42.0111,62233.0
2016-03-11 14:35:00,47.84,47.84,47.81,47.81,43178.0,42.0199,42.0199,41.9935,41.9935,43178.0
2016-03-11 14:40:00,47.82,47.82,47.77,47.8,28279.0,42.0023,42.0023,41.9584,41.9848,28279.0
2016-03-11 14:45:00,47.8,47.88,47.79,47.87,25672.0,41.9848,42.055,41.976,42.0462,25672.0
2016-03-11 14:50:00,47.88,47.9,47.82,47.86,53115.0,42.055,42.0726,42.0023,42.0375,53115.0
2016-03-11 14:55:00,47.85,47.85,47.79,47.79,37698.0,42.0287,42.0287,41.976,41.976,37698.0
2016-03-11 15:00:00,47.79,47.79,47.76,47.78,36981.0,41.976,41.976,41.9496,41.9672,36981.0
2016-03-11 15:05:00,47.79,47.83,47.74,47.82,33953.0,41.976,42.0111,41.9321,42.0023,33953.0
2016-03-11 15:10:00,47.83,47.85,47.81,47.83,28395.0,42.0111,42.0287,41.9935,42.0111,28395.0
2016-03-11 15:15:00,47.82,47.83,47.78,47.82,27251.0,42.0023,42.0111,41.9672,42.0023,27251.0
2016-03-11 15:20:00,47.82,47.9,47.82,47.89,33480.0,42.0023,42.0726,42.0023,42.0638,33480.0
2016-03-11 15:25:00,47.89,47.9,47.86,47.87,38273.0,42.0638,42.0726,42.0375,42.0462,38273.0
2016-03-11 15:30:00,47.87,47.87,47.81,47.86,42471.0,42.0462,42.0462,41.9935,42.0375,42471.0
2016-03-11 15:35:00,47.86,47.88,47.82,47.84,61286.0,42.0375,42.055,42.0023,42.0199,61286.0
2016-03-11 15:40:00,47.83,47.88,47.81,47.88,62797.0,42.0111,42.055,41.9935,42.055,62797.0
2016-03-11 15:45:00,47.88,47.88,47.84,47.86,74089.0,42.055,42.055,42.0199,42.0375,74089.0
2016-03-11 15:50:00,47.87,47.88,47.86,47.87,55932.0,42.0462,42.055,42.0375,42.0462,55932.0
2016-03-11 15:55:00,47.86,47.92,47.85,47.89,207423.0,42.0375,42.0902,42.0287,42.0638,207423.0
2016-03-14 09:30:00,48.07,48.46,48.05,48.28,94279.0,42.2219,42.5645,42.2043,42.4064,94279.0
2016-03-14 09:35:00,48.26,48.36,48.24,48.31,39264.0,42.3888,42.4766,42.3712,42.4327,39264.0
2016-03-14 09:40:00,48.31,48.54,48.31,48.48,51656.0,42.4327,42.6347,42.4327,42.582,51656.0
2016-03-14 09:45:00,48.49,48.65,48.48,48.53,70337.0,42.5908,42.7313,42.582,42.6259,70337.0
2016-03-14 09:50:00,48.54,48.56,48.32,48.34,51285.0,42.6347,42.6523,42.4415,42.4591,51285.0
2016-03-14 09:55:00,48.34,48.37,48.26,48.28,40195.0,42.4591,42.4854,42.3888,42.4064,40195.0
2016-03-14 10:00:00,48.28,48.33,48.26,48.3,38385.0,42.4064,42.4503,42.3888,42.4239,38385.0
2016-03-14 10:05:00,48.3,48.44,48.29,48.41,48605.0,42.4239,42.5469,42.4151,42.5205,48605.0
2016-03-14 10:10:00,48.41,48.42,48.35,48.39,94519.0,42.5205,42.5293,42.4678,42.503,94519.0
2016-03-14 10:15:00,48.4,48.54,48.39,48.54,149736.0,42.5118,42.6347,42.503,42.6347,149736.0
2016-03-14 10:20:00,48.54,48.54,48.5,48.52,45727.0,42.6347,42.6347,42.5996,42.6172,45727.0
2016-03-14 10:25:00,48.51,48.56,48.49,48.55,80041.0,42.6084,42.6523,42.5908,42.6435,80041.0
2016-03-14 10:30:00,48.54,48.59,48.48,48.51,31821.0,42.6347,42.6786,42.582,42.6084,31821.0
2016-03-14 10:35:00,48.51,48.52,48.47,48.47,19249.0,42.6084,42.6172,42.5732,42.5732,19249.0
2016-03-14 10:40:00,48.46,48.52,48.41,48.48,28931.0,42.5645,42.6172,42.5205,42.582,28931.0
2016-03-14 10:45:00,48.48,48.51,48.4,48.4,21621.0,42.582,42.6084,42.5118,42.5118,21621.0
2016-03-14 10:50:00,48.39,48.39,48.31,48.33,36332.0,42.503,42.503,42.4327,42.4503,36332.0
2016-03-14 10:55:00,48.32,48.34,48.28,48.31,26191.0,42.4415,42.4591,42.4064,42.4327,26191.0
2016-03-14 11:00:00,48.31,48.35,48.3,48.32,25839.0,42.4327,42.4678,42.4239,42.4415,25839.0
2016-03-14 11:05:00,48.31,48.33,48.29,48.3,39399.0,42.4327,42.4503,42.4151,42.4239,39399.0
2016-03-14 11:10:00,48.3,48.34,48.29,48.3,24988.0,42.4239,42.4591,42.4151,42.4239,24988.0
2016-03-14 11:15:00,48.3,48.34,48.3,48.33,21737.0,42.4239,42.4591,42.4239,42.4503,21737.0
2016-03-14 11:20:00,48.33,48.36,48.32,48.32,25056.0,42.4503,42.4766,42.4415,42.4415,25056.0
2016-03-14 11:25:00,48.32,48.33,48.29,48.29,37568.0,42.4415,42.4503,42.4151,42.4151,37568.0
2016-03-14 11:30:00,48.28,48.29,48.26,48.26,22534.0,42.4064,42.4151,42.3888,42.3888,22534.0
2016-03-14 11:35:00,48.26,48.28,48.21,48.27,28250.0,42.3888,42.4064,42.3449,42.3976,28250.0
2016-03-14 11:40:00,48.28,48.3,48.26,48.27,36191.0,42.4064,42.4239,42.3888,42.3976,36191.0
2016-03-14 11:45:00,48.27,48.27,48.23,48.23,14565.0,42.3976,42.3976,42.3624,42.3624,14565.0
2016-03-14 11:50:00,48.23,48.27,48.22,48.24,14718.0,42.3624,42.3976,42.3537,42.3712,14718.0
2016-03-14 11:55:00,48.23,48.23,48.16,48.18,20712.0,42.3624,42.3624,42.301,42.3185,20712.0
2016-03-14 12:00:00,48.18,48.19,48.09,48.1,25371.0,42.3185,42.3273,42.2395,42.2483,25371.0
2016-03-14 12:05:00,48.1,48.17,48.09,48.17,19430.0,42.2483,42.3097,42.2395,42.3097,19430.0
2016-03-14 12:10:00,48.16,48.19,48.15,48.16,15788.0,42.301,42.3273,42.2922,42.301,15788.0
2016-03-14 12:15:00,48.16,48.2,48.15,48.2,22683.0,42.301,42.3361,42.2922,42.3361,22683.0
2016-03-14 12:20:00,48.19,48.19,48.16,48.19,15115.0,42.3273,42.3273,42.301,42.3273,15115.0
2016-03-14 12:25:00,48.18,48.19,48.13,48.15,21398.0,42.3185,42.3273,42.2746,42.2922,21398.0
2016-03-14 12:30:00,48.16,48.2,48.15,48.19,26648.0,42.301,42.3361,42.2922,42.3273,26648.0
2016-03-14 12:35:00,48.2,48.3,48.2,48.3,21172.0,42.3361,42.4239,42.3361,42.4239,21172.0
2016-03-14 12:40:00,48.3,48.3,48.26,48.27,9548.0,42.4239,42.4239,42.3888,42.3976,9548.0
2016-03-14 12:45:00,48.26,48.26,48.21,48.23,19903.0,42.3888,42.3888,42.3449,42.3624,19903.0
2016-03-14 12:50:00,48.22,48.24,48.21,48.24,10107.0,42.3537,42.3712,42.3449,42.3712,10107.0
2016-03-14 12:55:00,48.23,48.25,48.2,48.21,11058.0,42.3624,42.38,42.3361,42.3449,11058.0
2016-03-14 13:00:00,48.2,48.21,48.17,48.18,11438.0,42.3361,42.3449,42.3097,42.3185,11438.0
2016-03-14 13:05:00,48.17,48.18,48.13,48.15,15528.0,42.3097,42.3185,42.2746,42.2922,15528.0
2016-03-14 13:10:00,48.15,48.16,48.09,48.1,21338.0,42.2922,42.301,42.2395,42.2483,21338.0
2016-03-14 13:15:00,48.11,48.11,48.07,48.09,13868.0,42.257,42.257,42.2219,42.2395,13868.0
2016-03-14 13:20:00,48.09,48.1,48.06,48.08,22656.0,42.2395,42.2483,42.2131,42.2307,22656.0
2016-03-14 13:25:00,48.07,48.07,48.0,48.02,22536.0,42.2219,42.2219,42.1604,42.178,22536.0
2016-03-14 13:30:00,48.01,48.08,48.0,48.08,27807.0,42.1692,42.2307,42.1604,42.2307,27807.0
2016-03-14 13:35:00,48.09,48.12,48.06,48.06,13669.0,42.2395,42.2658,42.2131,42.2131,13669.0
2016-03-14 13:40:00,48.06,48.09,48.06,48.07,16632.0,42.2131,42.2395,42.2131,42.2219,16632.0
2016-03-14 13:45:00,48.07,48.07,48.03,48.05,13905.0,42.2219,42.2219,42.1868,42.2043,13905.0
2016-03-14 13:50:00,48.04,48.06,48.01,48.05,7613.0,42.1956,42.2131,42.1692,42.2043,7613.0
2016-03-14 13:55:00,48.05,48.06,48.02,48.03,13653.0,42.2043,42.2131,42.178,42.1868,13653.0
2016-03-14 14:00:00,48.03,48.07,48.0,48.07,28338.0,42.1868,42.2219,42.1604,42.2219,28338.0
2016-03-14 14:05:00,48.07,48.08,48.04,48.05,13629.0,42.2219,42.2307,42.1956,42.2043,13629.0
2016-03-14 14:10:00,48.04,48.07,48.01,48.06,11675.0,42.1956,42.2219,42.1692,42.2131,11675.0
2016-03-14 14:15:00,48.07,48.07,48.04,48.06,15340.0,42.2219,42.2219,42.1956,42.2131,15340.0
2016-03-14 14:20:00,48.07,48.11,48.05,48.1,48953.0,42.2219,42.257,42.2043,42.2483,48953.0
2016-03-14 14:25:00,48.1,48.15,48.08,48.15,56157.0,42.2483,42.2922,42.2307,42.2922,56157.0
2016-03-14 14:30:00,48.15,48.15,48.08,48.08,21591.0,42.2922,42.2922,42.2307,42.2307,21591.0
2016-03-14 14:35:00,48.09,48.09,48.04,48.04,35417.0,42.2395,42.2395,42.1956,42.1956,35417.0
2016-03-14 14:40:00,48.05,48.06,47.99,48.01,94788.0,42.2043,42.2131,42.1516,42.1692,94788.0
2016-03-14 14:45:00,48.02,48.05,48.02,48.04,22132.0,42.178,42.2043,42.178,42.1956,22132.0
2016-03-14 14:50:00,48.05,48.05,48.01,48.03,36723.0,42.2043,42.2043,42.1692,42.1868,36723.0
2016-03-14 14:55:00,48.03,48.11,48.03,48.1,19113.0,42.1868,42.257,42.1868,42.2483,19113.0
2016-03-14 15:00:00,48.1,48.12,48.08,48.1,37466.0,42.2483,42.2658,42.2307,42.2483,37466.0
2016-03-14 15:05:00,48.11,48.13,48.09,48.11,29631.0,42.257,42.2746,42.2395,42.257,29631.0
2016-03-14 15:10:00,48.12,48.15,48.11,48.14,21421.0,42.2658,42.2922,42.257,42.2834,21421.0
2016-03-14 15:15:00,48.15,48.15,48.09,48.11,30959.0,42.2922,42.2922,42.2395,42.257,30959.0
2016-03-14 15:20:00,48.11,48.12,48.09,48.11,16170.0,42.257,42.2658,42.2395,42.257,16170.0
2016-03-14 15:25:00,48.1,48.16,48.1,48.16,39513.0,42.2483,42.301,42.2483,42.301,39513.0
2016-03-14 15:30:00,48.16,48.16,48.07,48.08,33807.0,42.301,42.301,42.2219,42.2307,33807.0
2016-03-14 15:35:00,48.09,48.15,48.07,48.13,43901.0,42.2395,42.2922,42.2219,42.2746,43901.0
2016-03-14 15:40:00,48.14,48.16,48.09,48.09,38223.0,42.2834,42.301,42.2395,42.2395,38223.0
2016-03-14 15:45:00,48.09,48.2,48.09,48.18,121852.0,42.2395,42.3361,42.2395,42.3185,121852.0
2016-03-14 15:50:00,48.18,48.18,48.14,48.14,123467.0,42.3185,42.3185,42.2834,42.2834,123467.0
2016-03-14 15:55:00,48.15,48.2,48.11,48.11,213852.0,42.2922,42.3361,42.257,42.257,213852.0
2016-03-15 09:30:00,47.74,47.88,47.6,47.78,61216.0,41.9321,42.055,41.8091,41.9672,61216.0
2016-03-15 09:35:00,47.79,47.86,47.75,47.78,25703.0,41.976,42.0375,41.9408,41.9672,25703.0
2016-03-15 09:40:00,47.78,48.03,47.77,47.99,84113.0,41.9672,42.1868,41.9584,42.1516,84113.0
2016-03-15 09:45:00,47.99,48.05,47.97,48.02,78547.0,42.1516,42.2043,42.1341,42.178,78547.0
2016-03-15 09:50:00,48.03,48.1,47.98,48.06,51948.0,42.1868,42.2483,42.1429,42.2131,51948.0
2016-03-15 09:55:00,48.06,48.06,47.98,48.01,40934.0,42.2131,42.2131,42.1429,42.1692,40934.0
2016-03-15 10:00:00,48.01,48.01,47.89,47.95,31393.0,42.1692,42.1692,42.0638,42.1165,31393.0
2016-03-15 10:05:00,47.96,48.04,47.95,48.03,27544.0,42.1253,42.1956,42.1165,42.1868,27544.0
2016-03-15 10:10:00,48.03,48.3,48.02,48.3,75125.0,42.1868,42.4239,42.178,42.4239,75125.0
2016-03-15 10:15:00,48.3,48.36,48.26,48.29,32972.0,42.4239,42.4766,42.3888,42.4151,32972.0
2016-03-15 10:20:00,48.28,48.3,48.19,48.29,29320.0,42.4064,42.4239,42.3273,42.4151,29320.0
2016-03-15 10:25:00,48.3,48.32,48.24,48.29,39633.0,42.4239,42.4415,42.3712,42.4151,39633.0
2016-03-15 10:30:00,48.29,48.38,48.29,48.32,35271.0,42.4151,42.4942,42.4151,42.4415,35271.0
2016-03-15 10:35:00,48.32,48.34,48.26,48.26,25384.0,42.4415,42.4591,42.3888,42.3888,25384.0
2016-03-15 10:40:00,48.26,48.33,48.22,48.33,24737.0,42.3888,42.4503,42.3537,42.4503,24737.0
2016-03-15 10:45:00,48.33,48.33,48.22,48.29,43435.0,42.4503,42.4503,42.3537,42.4151,43435.0
2016-03-15 10:50:00,48.29,48.3,48.19,48.21,22288.0,42.4151,42.4239,42.3273,42.3449,22288.0
2016-03-15 10:55:00,48.2,48.21,48.12,48.13,20928.0,42.3361,42.3449,42.2658,42.2746,20928.0
2016-03-15 11:00:00,48.14,48.2,48.12,48.14,26719.0,42.2834,42.3361,42.2658,42.2834,26719.0
2016-03-15 11:05:00,48.14,48.14,48.07,48.12,31577.0,42.2834,42.2834,42.2219,42.2658,31577.0
2016-03-15 11:10:00,48.12,48.14,48.04,48.08,26939.0,42.2658,42.2834,42.1956,42.2307,26939.0
2016-03-15 11:15:00,48.07,48.12,48.06,48.11,23106.0,42.2219,42.2658,42.2131,42.257,23106.0
2016-03-15 11:20:00,48.12,48.15,48.09,48.1,35008.0,42.2658,42.2922,42.2395,42.2483,35008.0
2016-03-15 11:25:00,48.09,48.11,48.07,48.09,44329.0,42.2395,42.257,42.2219,42.2395,44329.0
2016-03-15 11:30:00,48.09,48.13,48.07,48.08,14669.0,42.2395,42.2746,42.2219,42.2307,14669.0
2016-03-15 11:35:00,48.07,48.09,48.0,48.0,13180.0,42.2219,42.2395,42.1604,42.1604,13180.0
2016-03-15 11:40:00,48.0,48.04,48.0,48.02,47442.0,42.1604,42.1956,42.1604,42.178,47442.0
2016-03-15 11:45:00,48.01,48.08,48.01,48.07,21599.0,42.1692,42.2307,42.1692,42.2219,21599.0
2016-03-15 11:50:00,48.08,48.09,48.04,48.05,47528.0,42.2307,42.2395,42.1956,42.2043,47528.0
2016-03-15 11:55:00,48.05,48.05,48.0,48.0,22394.0,42.2043,42.2043,42.1604,42.1604,22394.0
2016-03-15 12:00:00,48.0,48.05,48.0,48.02,37032.0,42.1604,42.2043,42.1604,42.178,37032.0
2016-03-15 12:05:00,48.02,48.06,48.0,48.02,22344.0,42.178,42.2131,42.1604,42.178,22344.0
2016-03-15 12:10:00,48.01,48.04,48.0,48.04,10071.0,42.1692,42.1956,42.1604,42.1956,10071.0
2016-03-15 12:15:00,48.03,48.03,47.94,47.95,38625.0,42.1868,42.1868,42.1077,42.1165,38625.0
2016-03-15 12:20:00,47.96,47.96,47.9,47.92,25787.0,42.1253,42.1253,42.0726,42.0902,25787.0
2016-03-15 12:25:00,47.92,47.99,47.91,47.99,12479.0,42.0902,42.1516,42.0814,42.1516,12479.0
2016-03-15 12:30:00,47.99,47.99,47.93,47.98,7336.0,42.1516,42.1516,42.0989,42.1429,7336.0
2016-03-15 12:35:00,47.98,47.98,47.91,47.93,7887.0,42.1429,42.1429,42.0814,42.0989,7887.0
2016-03-15 12:40:00,47.92,47.94,47.88,47.94,11981.0,42.0902,42.1077,42.055,42.1077,11981.0
2016-03-15 12:45:00,47.94,47.94,47.86,47.88,12276.0,42.1077,42.1077,42.0375,42.055,12276.0
2016-03-15 12:50:00,47.88,47.91,47.86,47.86,11331.0,42.055,42.0814,42.0375,42.0375,11331.0
2016-03-15 12:55:00,47.86,47.86,47.83,47.85,12300.0,42.0375,42.0375,42.0111,42.0287,12300.0
2016-03-15 13:00:00,47.84,47.88,47.82,47.82,10499.0,42.0199,42.055,42.0023,42.0023,10499.0
2016-03-15 13:05:00,47.83,47.86,47.79,47.81,17754.0,42.0111,42.0375,41.976,41.9935,17754.0
2016-03-15 13:10:00,47.8,47.81,47.77,47.78,7888.0,41.9848,41.9935,41.9584,41.9672,7888.0
2016-03-15 13:15:00,47.78,47.84,47.77,47.84,14391.0,41.9672,42.0199,41.9584,42.0199,14391.0
2016-03-15 13:20:00,47.84,47.87,47.82,47.83,7583.0,42.0199,42.0462,42.0023,42.0111,7583.0
2016-03-15 13:25:00,47.82,47.87,47.8,47.86,31628.0,42.0023,42.0462,41.9848,42.0375,31628.0
2016-03-15 13:30:00,47.86,47.96,47.86,47.94,31786.0,42.0375,42.1253,42.0375,42.1077,31786.0
2016-03-15 13:35:00,47.94,47.96,47.9,47.95,37906.0,42.1077,42.1253,42.0726,42.1165,37906.0
2016-03-15 13:40:00,47.95,47.95,47.9,47.9,14167.0,42.1165,42.1165,42.0726,42.0726,14167.0
2016-03-15 13:45:00,47.9,47.91,47.83,47.86,17025.0,42.0726,42.0814,42.0111,42.0375,17025.0
2016-03-15 13:50:00,47.86,47.87,47.84,47.84,10549.0,42.0375,42.0462,42.0199,42.0199,10549.0
2016-03-15 13:55:00,47.84,47.86,47.79,47.85,22189.0,42.0199,42.0375,41.976,42.0287,22189.0
2016-03-15 14:00:00,47.86,47.86,47.8,47.81,16993.0,42.0375,42.0375,41.9848,41.9935,16993.0
2016-03-15 14:05:00,47.8,47.84,47.77,47.79,18959.0,41.9848,42.0199,41.9584,41.976,18959.0
2016-03-15 14:10:00,47.79,47.83,47.78,47.82,23665.0,41.976,42.0111,41.9672,42.0023,23665.0
2016-03-15 14:15:00,47.81,47.87,47.8,47.87,34102.0,41.9935,42.0462,41.9848,42.0462,34102.0
2016-03-15 14:20:00,47.87,47.87,47.78,47.79,20179.0,42.0462,42.0462,41.9672,41.976,20179.0
2016-03-15 14:25:00,47.78,47.78,47.72,47.75,25607.0,41.9672,41.9672,41.9145,41.9408,25607.0
2016-03-15 14:30:00,47.75,47.8,47.72,47.8,16037.0,41.9408,41.9848,41.9145,41.9848,16037.0
2016-03-15 14:35:00,47.81,47.83,47.78,47.83,15204.0,41.9935,42.0111,41.9672,42.0111,15204.0
2016-03-15 14:40:00,47.83,47.85,47.77,47.79,16090.0,42.0111,42.0287,41.9584,41.976,16090.0
2016-03-15 14:45:00,47.8,47.8,47.72,47.76,27848.0,41.9848,41.9848,41.9145,41.9496,27848.0
2016-03-15 14:50:00,47.76,47.77,47.71,47.76,25077.0,41.9496,41.9584,41.9057,41.9496,25077.0
2016-03-15 14:55:00,47.76,47.78,47.74,47.78,11273.0,41.9496,41.9672,41.9321,41.9672,11273.0
2016-03-15 15:00:00,47.79,47.83,47.79,47.8,12388.0,41.976,42.0111,41.976,41.9848,12388.0
2016-03-15 15:05:00,47.79,47.8,47.77,47.78,14696.0,41.976,41.9848,41.9584,41.9672,14696.0
2016-03-15 15:10:00,47.77,47.83,47.76,47.82,17305.0,41.9584,42.0111,41.9496,42.0023,17305.0
2016-03-15 15:15:00,47.83,47.84,47.79,47.84,17658.0,42.0111,42.0199,41.976,42.0199,17658.0
2016-03-15 15:20:00,47.83,47.9,47.83,47.87,23371.0,42.0111,42.0726,42.0111,42.0462,23371.0
2016-03-15 15:25:00,47.86,47.87,47.84,47.86,19679.0,42.0375,42.0462,42.0199,42.0375,19679.0
2016-03-15 15:30:00,47.86,47.88,47.83,47.84,18138.0,42.0375,42.055,42.0111,42.0199,18138.0
2016-03-15 15:35:00,47.85,47.87,47.8,47.82,19996.0,42.0287,42.0462,41.9848,42.0023,19996.0
2016-03-15 15:40:00,47.82,47.86,47.81,47.86,44837.0,42.0023,42.0375,41.9935,42.0375,44837.0
2016-03-15 15:45:00,47.85,47.88,47.84,47.85,51837.0,42.0287,42.055,42.0199,42.0287,51837.0
2016-03-15 15:50:00,47.85,47.91,47.85,47.91,59094.0,42.0287,42.0814,42.0287,42.0814,59094.0
2016-03-15 15:55:00,47.9,47.93,47.89,47.91,105609.0,42.0726,42.0989,42.0638,42.0814,105609.0
2016-03-16 09:30:00,47.74,47.85,47.54,47.85,39625.0,41.9321,42.0287,41.7564,42.0287,39625.0
2016-03-16 09:35:00,47.84,48.14,47.84,48.06,121937.0,42.0199,42.2834,42.0199,42.2131,121937.0
2016-03-16 09:40:00,48.06,48.06,47.99,48.02,25343.0,42.2131,42.2131,42.1516,42.178,25343.0
2016-03-16 09:45:00,48.02,48.29,47.98,48.28,57258.0,42.178,42.4151,42.1429,42.4064,57258.0
2016-03-16 09:50:00,48.28,48.33,48.18,48.24,60848.0,42.4064,42.4503,42.3185,42.3712,60848.0
2016-03-16 09:55:00,48.22,48.22,48.08,48.13,25193.0,42.3537,42.3537,42.2307,42.2746,25193.0
2016-03-16 10:00:00,48.14,48.18,48.0,48.04,24717.0,42.2834,42.3185,42.1604,42.1956,24717.0
2016-03-16 10:05:00,48.04,48.22,48.01,48.22,26644.0,42.1956,42.3537,42.1692,42.3537,26644.0
2016-03-16 10:10:00,48.22,48.25,48.17,48.24,29842.0,42.3537,42.38,42.3097,42.3712,29842.0
2016-03-16 10:15:00,48.24,48.39,48.23,48.35,43924.0,42.3712,42.503,42.3624,42.4678,43924.0
2016-03-16 10:20:00,48.34,48.37,48.28,48.3,49248.0,42.4591,42.4854,42.4064,42.4239,49248.0
2016-03-16 10:25:00,48.3,48.48,48.3,48.48,128524.0,42.4239,42.582,42.4239,42.582,128524.0
2016-03-16 10:30:00,48.48,48.5,48.39,48.39,35318.0,42.582,42.5996,42.503,42.503,35318.0
2016-03-16 10:35:00,48.39,48.46,48.38,48.45,23688.0,42.503,42.5645,42.4942,42.5557,23688.0
2016-03-16 10:40:00,48.45,48.65,48.45,48.6,90957.0,42.5557,42.7313,42.5557,42.6874,90957.0
2016-03-16 10:45:00,48.6,48.62,48.49,48.5,38760.0,42.6874,42.705,42.5908,42.5996,38760.0
2016-03-16 10:50:00,48.5,48.56,48.46,48.51,45512.0,42.5996,42.6523,42.5645,42.6084,45512.0
2016-03-16 10:55:00,48.51,48.56,48.49,48.51,33160.0,42.6084,42.6523,42.5908,42.6084,33160.0
2016-03-16 11:00:00,48.51,48.52,48.47,48.5,20949.0,42.6084,42.6172,42.5732,42.5996,20949.0
2016-03-16 11:05:00,48.5,48.52,48.47,48.47,20957.0,42.5996,42.6172,42.5732,42.5732,20957.0
2016-03-16 11:10:00,48.47,48.51,48.44,48.46,30854.0,42.5732,42.6084,42.5469,42.5645,30854.0
2016-03-16 11:15:00,48.46,48.57,48.46,48.55,30551.0,42.5645,42.6611,42.5645,42.6435,30551.0
2016-03-16 11:20:00,48.56,48.62,48.56,48.57,28246.0,42.6523,42.705,42.6523,42.6611,28246.0
2016-03-16 11:25:00,48.58,48.6,48.54,48.6,43597.0,42.6699,42.6874,42.6347,42.6874,43597.0
2016-03-16 11:30:00,48.6,48.65,48.6,48.62,33923.0,42.6874,42.7313,42.6874,42.705,33923.0
2016-03-16 11:35:00,48.61,48.63,48.58,48.6,41873.0,42.6962,42.7138,42.6699,42.6874,41873.0
2016-03-16 11:40:00,48.59,48.61,48.58,48.6,14312.0,42.6786,42.6962,42.6699,42.6874,14312.0
2016-03-16 11:45:00,48.6,48.63,48.58,48.61,17981.0,42.6874,42.7138,42.6699,42.6962,17981.0
2016-03-16 11:50:00,48.62,48.62,48.54,48.58,37930.0,42.705,42.705,42.6347,42.6699,37930.0
2016-03-16 11:55:00,48.58,48.61,48.52,48.52,39069.0,42.6699,42.6962,42.6172,42.6172,39069.0
2016-03-16 12:00:00,48.52,48.54,48.5,48.51,32119.0,42.6172,42.6347,42.5996,42.6084,32119.0
2016-03-16 12:05:00,48.5,48.55,48.5,48.51,15319.0,42.5996,42.6435,42.5996,42.6084,15319.0
2016-03-16 12:10:00,48.5,48.5,48.45,48.45,12496.0,42.5996,42.5996,42.5557,42.5557,12496.0
2016-03-16 12:15:00,48.45,48.46,48.41,48.42,13610.0,42.5557,42.5645,42.5205,42.5293,13610.0
2016-03-16 12:20:00,48.41,48.42,48.38,48.41,17320.0,42.5205,42.5293,42.4942,42.5205,17320.0
2016-03-16 12:25:00,48.42,48.45,48.41,48.41,27191.0,42.5293,42.5557,42.5205,42.5205,27191.0
2016-03-16 12:30:00,48.41,48.41,48.37,48.4,7776.0,42.5205,42.5205,42.4854,42.5118,7776.0
2016-03-16 12:35:00,48.4,48.41,48.37,48.37,10746.0,42.5118,42.5205,42.4854,42.4854,10746.0
2016-03-16 12:40:00,48.37,48.38,48.32,48.32,11497.0,42.4854,42.4942,42.4415,42.4415,11497.0
2016-03-16 12:45:00,48.32,48.32,48.25,48.25,15805.0,42.4415,42.4415,42.38,42.38,15805.0
2016-03-16 12:50:00,48.24,48.24,48.16,48.19,23322.0,42.3712,42.3712,42.301,42.3273,23322.0
2016-03-16 12:55:00,48.19,48.25,48.17,48.24,9105.0,42.3273,42.38,42.3097,42.3712,9105.0
2016-03-16 13:00:00,48.24,48.24,48.18,48.18,9260.0,42.3712,42.3712,42.3185,42.3185,9260.0
2016-03-16 13:05:00,48.19,48.27,48.18,48.22,36523.0,42.3273,42.3976,42.3185,42.3537,36523.0
2016-03-16 13:10:00,48.21,48.21,48.14,48.16,12042.0,42.3449,42.3449,42.2834,42.301,12042.0
2016-03-16 13:15:00,48.15,48.19,48.12,48.17,13024.0,42.2922,42.3273,42.2658,42.3097,13024.0
2016-03-16 13:20:00,48.17,48.2,48.14,48.2,12335.0,42.3097,42.3361,42.2834,42.3361,12335.0
2016-03-16 13:25:00,48.2,48.22,48.14,48.16,35133.0,42.3361,42.3537,42.2834,42.301,35133.0
2016-03-16 13:30:00,48.16,48.17,48.13,48.14,20640.0,42.301,42.3097,42.2746,42.2834,20640.0
2016-03-16 13:35:00,48.12,48.2,48.11,48.2,27539.0,42.2658,42.3361,42.257,42.3361,27539.0
2016-03-16 13:40:00,48.19,48.23,48.19,48.19,8706.0,42.3273,42.3624,42.3273,42.3273,8706.0
2016-03-16 13:45:00,48.19,48.34,48.19,48.33,47268.0,42.3273,42.4591,42.3273,42.4503,47268.0
2016-03-16 13:50:00,48.33,48.38,48.33,48.34,39949.0,42.4503,42.4942,42.4503,42.4591,39949.0
2016-03-16 13:55:00,48.33,48.33,48.28,48.31,15663.0,42.4503,42.4503,42.4064,42.4327,15663.0
2016-03-16 14:00:00,48.31,48.95,48.31,48.82,110368.0,42.4327,42.9948,42.4327,42.8807,110368.0
2016-03-16 14:05:00,48.82,48.84,48.7,48.78,67353.0,42.8807,42.8982,42.7753,42.8455,67353.0
2016-03-16 14:10:00,48.78,48.83,48.7,48.73,74729.0,42.8455,42.8894,42.7753,42.8016,74729.0
2016-03-16 14:15:00,48.73,48.92,48.72,48.8,89806.0,42.8016,42.9685,42.7928,42.8631,89806.0
2016-03-16 14:20:00,48.78,48.93,48.77,48.86,30023.0,42.8455,42.9773,42.8367,42.9158,30023.0
2016-03-16 14:25:00,48.86,49.04,48.86,48.96,75669.0,42.9158,43.0739,42.9158,43.0036,75669.0
2016-03-16 14:30:00,48.95,48.98,48.87,48.88,87626.0,42.9948,43.0212,42.9246,42.9334,87626.0
2016-03-16 14:35:00,48.89,48.92,48.78,48.9,50849.0,42.9421,42.9685,42.8455,42.9509,50849.0
2016-03-16 14:40:00,48.9,49.02,48.9,49.02,42610.0,42.9509,43.0563,42.9509,43.0563,42610.0
2016-03-16 14:45:00,49.01,49.03,48.88,48.9,44229.0,43.0475,43.0651,42.9334,42.9509,44229.0
2016-03-16 14:50:00,48.91,48.97,48.86,48.91,49743.0,42.9597,43.0124,42.9158,42.9597,49743.0
2016-03-16 14:55:00,48.91,48.94,48.8,48.8,49577.0,42.9597,42.9861,42.8631,42.8631,49577.0
2016-03-16 15:00:00,48.81,48.96,48.81,48.95,52044.0,42.8719,43.0036,42.8719,42.9948,52044.0
2016-03-16 15:05:00,48.96,49.02,48.93,48.98,39050.0,43.0036,43.0563,42.9773,43.0212,39050.0
2016-03-16 15:10:00,48.98,49.02,48.92,49.0,39668.0,43.0212,43.0563,42.9685,43.0388,39668.0
2016-03-16 15:15:00,49.0,49.03,48.96,48.98,30265.0,43.0388,43.0651,43.0036,43.0212,30265.0
2016-03-16 15:20:00,48.97,48.97,48.87,48.92,52458.0,43.0124,43.0124,42.9246,42.9685,52458.0
2016-03-16 15:25:00,48.93,49.01,48.91,48.97,39516.0,42.9773,43.0475,42.9597,43.0124,39516.0
2016-03-16 15:30:00,48.96,49.02,48.94,48.99,62397.0,43.0036,43.0563,42.9861,43.03,62397.0
2016-03-16 15:35:00,48.99,49.02,48.94,48.98,83034.0,43.03,43.0563,42.9861,43.0212,83034.0
2016-03-16 15:40:00,48.98,49.0,48.9,48.9,67507.0,43.0212,43.0388,42.9509,42.9509,67507.0
2016-03-16 15:45:00,48.9,48.91,48.86,48.89,80403.0,42.9509,42.9597,42.9158,42.9421,80403.0
2016-03-16 15:50:00,48.89,48.91,48.81,48.83,101763.0,42.9421,42.9597,42.8719,42.8894,101763.0
2016-03-16 15:55:00,48.82,48.85,48.79,48.84,237629.0,42.8807,42.907,42.8543,42.8982,237629.0
2016-03-17 09:30:00,48.84,48.98,48.78,48.95,84372.0,42.8982,43.0212,42.8455,42.9948,84372.0
2016-03-17 09:35:00,48.95,49.02,48.86,48.87,88537.0,42.9948,43.0563,42.9158,42.9246,88537.0
2016-03-17 09:40:00,48.88,48.91,48.72,48.73,122044.0,42.9334,42.9597,42.7928,42.8016,122044.0
2016-03-17 09:45:00,48.74,48.81,48.69,48.72,121900.0,42.8104,42.8719,42.7665,42.7928,121900.0
2016-03-17 09:50:00,48.72,48.81,48.65,48.75,90994.0,42.7928,42.8719,42.7313,42.8192,90994.0
2016-03-17 09:55:00,48.74,48.78,48.66,48.75,40904.0,42.8104,42.8455,42.7401,42.8192,40904.0
2016-03-17 10:00:00,48.74,48.75,48.6,48.7,58650.0,42.8104,42.8192,42.6874,42.7753,58650.0
2016-03-17 10:05:00,48.68,48.73,48.65,48.66,38403.0,42.7577,42.8016,42.7313,42.7401,38403.0
2016-03-17 10:10:00,48.66,48.67,48.56,48.59,93396.0,42.7401,42.7489,42.6523,42.6786,93396.0
2016-03-17 10:15:00,48.59,48.6,48.47,48.52,26449.0,42.6786,42.6874,42.5732,42.6172,26449.0
2016-03-17 10:20:00,48.5,48.57,48.46,48.47,53195.0,42.5996,42.6611,42.5645,42.5732,53195.0
2016-03-17 10:25:00,48.47,48.59,48.46,48.59,39520.0,42.5732,42.6786,42.5645,42.6786,39520.0
2016-03-17 10:30:00,48.58,48.64,48.51,48.51,24343.0,42.6699,42.7226,42.6084,42.6084,24343.0
2016-03-17 10:35:00,48.52,48.67,48.51,48.67,44937.0,42.6172,42.7489,42.6084,42.7489,44937.0
2016-03-17 10:40:00,48.67,48.69,48.57,48.6,37276.0,42.7489,42.7665,42.6611,42.6874,37276.0
2016-03-17 10:45:00,48.61,48.65,48.58,48.63,59944.0,42.6962,42.7313,42.6699,42.7138,59944.0
2016-03-17 10:50:00,48.63,48.66,48.62,48.63,49057.0,42.7138,42.7401,42.705,42.7138,49057.0
2016-03-17 10:55:00,48.63,48.72,48.62,48.71,34696.0,42.7138,42.7928,42.705,42.784,34696.0
2016-03-17 11:00:00,48.71,48.72,48.57,48.58,32903.0,42.784,42.7928,42.6611,42.6699,32903.0
2016-03-17 11:05:00,48.57,48.6,48.47,48.51,56625.0,42.6611,42.6874,42.5732,42.6084,56625.0
2016-03-17 11:10:00,48.51,48.59,48.5,48.58,29523.0,42.6084,42.6786,42.5996,42.6699,29523.0
2016-03-17 11:15:00,48.59,48.63,48.56,48.58,38726.0,42.6786,42.7138,42.6523,42.6699,38726.0
2016-03-17 11:20:00,48.58,48.6,48.55,48.57,18222.0,42.6699,42.6874,42.6435,42.6611,18222.0
2016-03-17 11:25:00,48.58,48.61,48.54,48.58,20816.0,42.6699,42.6962,42.6347,42.6699,20816.0
2016-03-17 11:30:00,48.59,48.67,48.56,48.66,52231.0,42.6786,42.7489,42.6523,42.7401,52231.0
2016-03-17 11:35:00,48.66,48.74,48.62,48.74,95056.0,42.7401,42.8104,42.705,42.8104,95056.0
2016-03-17 11:40:00,48.74,48.85,48.73,48.83,107115.0,42.8104,42.907,42.8016,42.8894,107115.0
2016-03-17 11:45:00,48.83,48.87,48.78,48.87,57526.0,42.8894,42.9246,42.8455,42.9246,57526.0
2016-03-17 11:50:00,48.86,48.86,48.79,48.84,41192.0,42.9158,42.9158,42.8543,42.8982,41192.0
2016-03-17 11:55:00,48.84,48.84,48.77,48.82,24527.0,42.8982,42.8982,42.8367,42.8807,24527.0
2016-03-17 12:00:00,48.83,48.83,48.76,48.79,26352.0,42.8894,42.8894,42.828,42.8543,26352.0
2016-03-17 12:05:00,48.79,48.87,48.79,48.87,22209.0,42.8543,42.9246,42.8543,42.9246,22209.0
2016-03-17 12:10:00,48.86,48.89,48.85,48.87,34212.0,42.9158,42.9421,42.907,42.9246,34212.0
2016-03-17 12:15:00,48.87,48.92,48.86,48.92,20672.0,42.9246,42.9685,42.9158,42.9685,20672.0
2016-03-17 12:20:00,48.92,48.94,48.9,48.93,39888.0,42.9685,42.9861,42.9509,42.9773,39888.0
2016-03-17 12:25:00,48.93,48.95,48.88,48.95,43964.0,42.9773,42.9948,42.9334,42.9948,43964.0
2016-03-17 12:30:00,48.95,49.03,48.94,48.99,56165.0,42.9948,43.0651,42.9861,43.03,56165.0
2016-03-17 12:35:00,48.99,49.07,48.99,49.05,54397.0,43.03,43.1002,43.03,43.0827,54397.0
2016-03-17 12:40:00,49.05,49.06,48.99,49.02,43264.0,43.0827,43.0915,43.03,43.0563,43264.0
2016-03-17 12:45:00,49.02,49.05,48.99,49.05,43945.0,43.0563,43.0827,43.03,43.0827,43945.0
2016-03-17 12:50:00,49.05,49.06,49.02,49.06,25915.0,43.0827,43.0915,43.0563,43.0915,25915.0
2016-03-17 12:55:00,49.05,49.08,49.05,49.06,19786.0,43.0827,43.109,43.0827,43.0915,19786.0
2016-03-17 13:00:00,49.05,49.06,49.02,49.06,39388.0,43.0827,43.0915,43.0563,43.0915,39388.0
2016-03-17 13:05:00,49.06,49.14,49.04,49.06,58537.0,43.0915,43.1617,43.0739,43.0915,58537.0
2016-03-17 13:10:00,49.05,49.1,49.04,49.06,35013.0,43.0827,43.1266,43.0739,43.0915,35013.0
2016-03-17 13:15:00,49.07,49.12,49.06,49.12,27029.0,43.1002,43.1442,43.0915,43.1442,27029.0
2016-03-17 13:20:00,49.12,49.26,49.1,49.25,68498.0,43.1442,43.2671,43.1266,43.2583,68498.0
2016-03-17 13:25:00,49.25,49.26,49.19,49.21,38402.0,43.2583,43.2671,43.2056,43.2232,38402.0
2016-03-17 13:30:00,49.2,49.28,49.19,49.28,24353.0,43.2144,43.2847,43.2056,43.2847,24353.0
2016-03-17 13:35:00,49.28,49.28,49.23,49.26,23091.0,43.2847,43.2847,43.2408,43.2671,23091.0
2016-03-17 13:40:00,49.26,49.26,49.21,49.26,28721.0,43.2671,43.2671,43.2232,43.2671,28721.0
2016-03-17 13:45:00,49.26,49.33,49.25,49.32,57138.0,43.2671,43.3286,43.2583,43.3198,57138.0
2016-03-17 13:50:00,49.31,49.33,49.25,49.29,28327.0,43.311,43.3286,43.2583,43.2935,28327.0
2016-03-17 13:55:00,49.28,49.29,49.25,49.29,23004.0,43.2847,43.2935,43.2583,43.2935,23004.0
2016-03-17 14:00:00,49.29,49.29,49.21,49.27,43622.0,43.2935,43.2935,43.2232,43.2759,43622.0
2016-03-17 14:05:00,49.28,49.29,49.26,49.27,24761.0,43.2847,43.2935,43.2671,43.2759,24761.0
2016-03-17 14:10:00,49.27,49.29,49.23,49.24,57752.0,43.2759,43.2935,43.2408,43.2496,57752.0
2016-03-17 14:15:00,49.23,49.25,49.21,49.23,33986.0,43.2408,43.2583,43.2232,43.2408,33986.0
2016-03-17 14:20:00,49.23,49.27,49.18,49.2,56422.0,43.2408,43.2759,43.1969,43.2144,56422.0
2016-03-17 14:25:00,49.2,49.21,49.15,49.18,20644.0,43.2144,43.2232,43.1705,43.1969,20644.0
2016-03-17 14:30:00,49.18,49.19,49.14,49.14,22007.0,43.1969,43.2056,43.1617,43.1617,22007.0
2016-03-17 14:35:00,49.15,49.15,49.1,49.11,23835.0,43.1705,43.1705,43.1266,43.1354,23835.0
2016-03-17 14:40:00,49.11,49.16,49.11,49.12,25256.0,43.1354,43.1793,43.1354,43.1442,25256.0
2016-03-17 14:45:00,49.12,49.17,49.11,49.15,40737.0,43.1442,43.1881,43.1354,43.1705,40737.0
2016-03-17 14:50:00,49.15,49.16,49.1,49.15,38266.0,43.1705,43.1793,43.1266,43.1705,38266.0
2016-03-17 14:55:00,49.14,49.16,49.05,49.05,52454.0,43.1617,43.1793,43.0827,43.0827,52454.0
2016-03-17 15:00:00,49.05,49.1,49.05,49.09,27024.0,43.0827,43.1266,43.0827,43.1178,27024.0
2016-03-17 15:05:00,49.09,49.09,49.02,49.02,32875.0,43.1178,43.1178,43.0563,43.0563,32875.0
2016-03-17 15:10:00,49.03,49.07,48.99,49.0,53559.0,43.0651,43.1002,43.03,43.0388,53559.0
2016-03-17 15:15:00,49.0,49.04,48.97,48.97,41579.0,43.0388,43.0739,43.0124,43.0124,41579.0
2016-03-17 15:20:00,48.97,49.03,48.97,49.0,70801.0,43.0124,43.0651,43.0124,43.0388,70801.0
2016-03-17 15:25:00,49.01,49.05,48.99,49.04,65735.0,43.0475,43.0827,43.03,43.0739,65735.0
2016-03-17 15:30:00,49.04,49.05,48.97,48.98,69173.0,43.0739,43.0827,43.0124,43.0212,69173.0
2016-03-17 15:35:00,48.98,49.08,48.98,49.08,62347.0,43.0212,43.109,43.0212,43.109,62347.0
2016-03-17 15:40:00,49.07,49.08,49.02,49.04,71943.0,43.1002,43.109,43.0563,43.0739,71943.0
2016-03-17 15:45:00,49.04,49.05,48.97,48.99,73649.0,43.0739,43.0827,43.0124,43.03,73649.0
2016-03-17 15:50:00,48.99,49.0,48.97,48.99,74022.0,43.03,43.0388,43.0124,43.03,74022.0
2016-03-17 15:55:00,49.0,49.01,48.97,48.97,188357.0,43.0388,43.0475,43.0124,43.0124,188357.0
2016-03-18 09:30:00,48.95,49.33,48.91,49.16,641723.0,42.9948,43.3286,42.9597,43.1793,641723.0
2016-03-18 09:35:00,49.15,49.39,49.14,49.35,129019.0,43.1705,43.3813,43.1617,43.3462,129019.0
2016-03-18 09:40:00,49.35,49.55,49.34,49.52,100681.0,43.3462,43.5219,43.3374,43.4955,100681.0
2016-03-18 09:45:00,49.53,49.56,49.45,49.5,95388.0,43.5043,43.5306,43.434,43.4779,95388.0
2016-03-18 09:50:00,49.5,49.61,49.49,49.58,90874.0,43.4779,43.5746,43.4692,43.5482,90874.0
2016-03-18 09:55:00,49.57,49.63,49.43,49.43,78662.0,43.5394,43.5921,43.4165,43.4165,78662.0
2016-03-18 10:00:00,49.43,49.61,49.43,49.58,85701.0,43.4165,43.5746,43.4165,43.5482,85701.0
2016-03-18 10:05:00,49.59,49.71,49.57,49.7,52446.0,43.557,43.6624,43.5394,43.6536,52446.0
2016-03-18 10:10:00,49.71,49.73,49.61,49.61,126464.0,43.6624,43.68,43.5746,43.5746,126464.0
2016-03-18 10:15:00,49.61,49.68,49.6,49.62,81015.0,43.5746,43.636,43.5658,43.5833,81015.0
2016-03-18 10:20:00,49.62,49.68,49.59,49.61,51107.0,43.5833,43.636,43.557,43.5746,51107.0
2016-03-18 10:25:00,49.61,49.63,49.55,49.59,59948.0,43.5746,43.5921,43.5219,43.557,59948.0
2016-03-18 10:30:00,49.59,49.64,49.57,49.62,49351.0,43.557,43.6009,43.5394,43.5833,49351.0
2016-03-18 10:35:00,49.62,49.63,49.52,49.55,66125.0,43.5833,43.5921,43.4955,43.5219,66125.0
2016-03-18 10:40:00,49.56,49.62,49.54,49.6,64380.0,43.5306,43.5833,43.5131,43.5658,64380.0
2016-03-18 10:45:00,49.6,49.62,49.53,49.61,42905.0,43.5658,43.5833,43.5043,43.5746,42905.0
2016-03-18 10:50:00,49.61,49.67,49.6,49.63,36339.0,43.5746,43.6273,43.5658,43.5921,36339.0
2016-03-18 10:55:00,49.63,49.64,49.57,49.58,17118.0,43.5921,43.6009,43.5394,43.5482,17118.0
2016-03-18 11:00:00,49.59,49.61,49.57,49.57,29146.0,43.557,43.5746,43.5394,43.5394,29146.0
2016-03-18 11:05:00,49.58,49.65,49.56,49.62,30510.0,43.5482,43.6097,43.5306,43.5833,30510.0
2016-03-18 11:10:00,49.63,49.65,49.57,49.58,36915.0,43.5921,43.6097,43.5394,43.5482,36915.0
2016-03-18 11:15:00,49.59,49.63,49.57,49.61,26424.0,43.557,43.5921,43.5394,43.5746,26424.0
2016-03-18 11:20:00,49.61,49.61,49.58,49.58,26769.0,43.5746,43.5746,43.5482,43.5482,26769.0
2016-03-18 11:25:00,49.58,49.59,49.53,49.55,39752.0,43.5482,43.557,43.5043,43.5219,39752.0
2016-03-18 11:30:00,49.55,49.6,49.54,49.56,46822.0,43.5219,43.5658,43.5131,43.5306,46822.0
2016-03-18 11:35:00,49.56,49.6,49.54,49.6,34489.0,43.5306,43.5658,43.5131,43.5658,34489.0
2016-03-18 11:40:00,49.6,49.66,49.6,49.65,31918.0,43.5658,43.6185,43.5658,43.6097,31918.0
2016-03-18 11:45:00,49.66,49.66,49.61,49.62,16064.0,43.6185,43.6185,43.5746,43.5833,16064.0
2016-03-18 11:50:00,49.61,49.65,49.61,49.65,31428.0,43.5746,43.6097,43.5746,43.6097,31428.0
2016-03-18 11:55:00,49.64,49.67,49.62,49.67,27666.0,43.6009,43.6273,43.5833,43.6273,27666.0
2016-03-18 12:00:00,49.67,49.69,49.66,49.69,18505.0,43.6273,43.6448,43.6185,43.6448,18505.0
2016-03-18 12:05:00,49.69,49.72,49.67,49.71,27402.0,43.6448,43.6712,43.6273,43.6624,27402.0
2016-03-18 12:10:00,49.71,49.75,49.71,49.72,17542.0,43.6624,43.6975,43.6624,43.6712,17542.0
2016-03-18 12:15:00,49.73,49.77,49.7,49.76,42456.0,43.68,43.7151,43.6536,43.7063,42456.0
2016-03-18 12:20:00,49.77,49.81,49.76,49.8,23437.0,43.7151,43.7502,43.7063,43.7414,23437.0
2016-03-18 12:25:00,49.81,49.82,49.77,49.81,19442.0,43.7502,43.759,43.7151,43.7502,19442.0
2016-03-18 12:30:00,49.82,49.82,49.7,49.7,24816.0,43.759,43.759,43.6536,43.6536,24816.0
2016-03-18 12:35:00,49.7,49.74,49.69,49.74,17733.0,43.6536,43.6887,43.6448,43.6887,17733.0
2016-03-18 12:40:00,49.73,49.76,49.71,49.75,12669.0,43.68,43.7063,43.6624,43.6975,12669.0
2016-03-18 12:45:00,49.75,49.87,49.74,49.87,22767.0,43.6975,43.8029,43.6887,43.8029,22767.0
2016-03-18 12:50:00,49.86,49.91,49.86,49.91,28535.0,43.7941,43.8381,43.7941,43.8381,28535.0
2016-03-18 12:55:00,49.91,49.91,49.79,49.79,17802.0,43.8381,43.8381,43.7327,43.7327,17802.0
2016-03-18 13:00:00,49.79,49.79,49.75,49.77,15295.0,43.7327,43.7327,43.6975,43.7151,15295.0
2016-03-18 13:05:00,49.78,49.83,49.75,49.75,13430.0,43.7239,43.7678,43.6975,43.6975,13430.0
2016-03-18 13:10:00,49.75,49.76,49.66,49.67,20819.0,43.6975,43.7063,43.6185,43.6273,20819.0
2016-03-18 13:15:00,49.66,49.67,49.59,49.6,20530.0,43.6185,43.6273,43.557,43.5658,20530.0
2016-03-18 13:20:00,49.61,49.67,49.58,49.67,29848.0,43.5746,43.6273,43.5482,43.6273,29848.0
2016-03-18 13:25:00,49.67,49.72,49.66,49.72,27670.0,43.6273,43.6712,43.6185,43.6712,27670.0
2016-03-18 13:30:00,49.72,49.81,49.63,49.66,50441.0,43.6712,43.7502,43.5921,43.6185,50441.0
2016-03-18 13:35:00,49.66,49.66,49.58,49.61,20068.0,43.6185,43.6185,43.5482,43.5746,20068.0
2016-03-18 13:40:00,49.6,49.6,49.52,49.54,23292.0,43.5658,43.5658,43.4955,43.5131,23292.0
2016-03-18 13:45:00,49.54,49.57,49.52,49.56,15713.0,43.5131,43.5394,43.4955,43.5306,15713.0
2016-03-18 13:50:00,49.55,49.57,49.45,49.45,31409.0,43.5219,43.5394,43.434,43.434,31409.0
2016-03-18 13:55:00,49.46,49.46,49.41,49.42,31251.0,43.4428,43.4428,43.3989,43.4077,31251.0
2016-03-18 14:00:00,49.43,49.44,49.35,49.36,106150.0,43.4165,43.4252,43.3462,43.355,106150.0
2016-03-18 14:05:00,49.36,49.41,49.36,49.38,24008.0,43.355,43.3989,43.355,43.3725,24008.0
2016-03-18 14:10:00,49.39,49.42,49.38,49.38,74221.0,43.3813,43.4077,43.3725,43.3725,74221.0
2016-03-18 14:15:00,49.38,49.4,49.31,49.35,105681.0,43.3725,43.3901,43.311,43.3462,105681.0
2016-03-18 14:20:00,49.36,49.46,49.36,49.46,83205.0,43.355,43.4428,43.355,43.4428,83205.0
2016-03-18 14:25:00,49.45,49.51,49.44,49.46,28380.0,43.434,43.4867,43.4252,43.4428,28380.0
2016-03-18 14:30:00,49.46,49.57,49.46,49.56,28217.0,43.4428,43.5394,43.4428,43.5306,28217.0
2016-03-18 14:35:00,49.57,49.57,49.55,49.56,18372.0,43.5394,43.5394,43.5219,43.5306,18372.0
2016-03-18 14:40:00,49.56,49.57,49.45,49.47,42381.0,43.5306,43.5394,43.434,43.4516,42381.0
2016-03-18 14:45:00,49.47,49.52,49.46,49.51,48377.0,43.4516,43.4955,43.4428,43.4867,48377.0
2016-03-18 14:50:00,49.51,49.57,49.5,49.54,57037.0,43.4867,43.5394,43.4779,43.5131,57037.0
2016-03-18 14:55:00,49.55,49.57,49.53,49.55,28123.0,43.5219,43.5394,43.5043,43.5219,28123.0
2016-03-18 15:00:00,49.56,49.7,49.55,49.67,39412.0,43.5306,43.6536,43.5219,43.6273,39412.0
2016-03-18 15:05:00,49.68,49.74,49.68,49.72,28034.0,43.636,43.6887,43.636,43.6712,28034.0
2016-03-18 15:10:00,49.72,49.74,49.67,49.69,40553.0,43.6712,43.6887,43.6273,43.6448,40553.0
2016-03-18 15:15:00,49.69,49.7,49.66,49.68,32315.0,43.6448,43.6536,43.6185,43.636,32315.0
2016-03-18 15:20:00,49.68,49.69,49.66,49.68,31967.0,43.636,43.6448,43.6185,43.636,31967.0
2016-03-18 15:25:00,49.67,49.68,49.57,49.6,89631.0,43.6273,43.636,43.5394,43.5658,89631.0
2016-03-18 15:30:00,49.61,49.62,49.57,49.58,62904.0,43.5746,43.5833,43.5394,43.5482,62904.0
2016-03-18 15:35:00,49.59,49.61,49.58,49.59,51504.0,43.557,43.5746,43.5482,43.557,51504.0
2016-03-18 15:40:00,49.6,49.73,49.59,49.73,69250.0,43.5658,43.68,43.557,43.68,69250.0
2016-03-18 15:45:00,49.74,49.82,49.7,49.77,151562.0,43.6887,43.759,43.6536,43.7151,151562.0
2016-03-18 15:50:00,49.77,49.82,49.74,49.76,118314.0,43.7151,43.759,43.6887,43.7063,118314.0
2016-03-18 15:55:00,49.76,49.77,49.61,49.63,365045.0,43.7063,43.7151,43.5746,43.5921,365045.0
2016-03-21 09:30:00,49.63,49.77,49.46,49.52,109081.0,43.5921,43.7151,43.4428,43.4955,109081.0
2016-03-21 09:35:00,49.51,49.65,49.47,49.61,66795.0,43.4867,43.6097,43.4516,43.5746,66795.0
2016-03-21 09:40:00,49.6,49.7,49.56,49.7,74690.0,43.5658,43.6536,43.5306,43.6536,74690.0
2016-03-21 09:45:00,49.7,49.73,49.52,49.56,61757.0,43.6536,43.68,43.4955,43.5306,61757.0
2016-03-21 09:50:00,49.56,49.62,49.52,49.56,55920.0,43.5306,43.5833,43.4955,43.5306,55920.0
2016-03-21 09:55:00,49.56,49.61,49.49,49.56,47498.0,43.5306,43.5746,43.4692,43.5306,47498.0
2016-03-21 10:00:00,49.56,49.59,49.36,49.37,41203.0,43.5306,43.557,43.355,43.3637,41203.0
2016-03-21 10:05:00,49.35,49.45,49.31,49.41,48271.0,43.3462,43.434,43.311,43.3989,48271.0
2016-03-21 10:10:00,49.41,49.46,49.35,49.42,60880.0,43.3989,43.4428,43.3462,43.4077,60880.0
2016-03-21 10:15:00,49.42,49.5,49.4,49.44,42874.0,43.4077,43.4779,43.3901,43.4252,42874.0
2016-03-21 10:20:00,49.45,49.47,49.39,49.4,46257.0,43.434,43.4516,43.3813,43.3901,46257.0
2016-03-21 10:25:00,49.39,49.46,49.39,49.4,33404.0,43.3813,43.4428,43.3813,43.3901,33404.0
2016-03-21 10:30:00,49.4,49.44,49.39,49.41,43169.0,43.3901,43.4252,43.3813,43.3989,43169.0
2016-03-21 10:35:00,49.42,49.52,49.42,49.48,26446.0,43.4077,43.4955,43.4077,43.4604,26446.0
2016-03-21 10:40:00,49.48,49.59,49.47,49.58,68056.0,43.4604,43.557,43.4516,43.5482,68056.0
2016-03-21 10:45:00,49.57,49.57,49.44,49.45,21032.0,43.5394,43.5394,43.4252,43.434,21032.0
2016-03-21 10:50:00,49.45,49.47,49.45,49.45,24519.0,43.434,43.4516,43.434,43.434,24519.0
2016-03-21 10:55:00,49.45,49.5,49.44,49.45,22601.0,43.434,43.4779,43.4252,43.434,22601.0
2016-03-21 11:00:00,49.46,49.48,49.45,49.46,20416.0,43.4428,43.4604,43.434,43.4428,20416.0
2016-03-21 11:05:00,49.47,49.51,49.45,49.49,24569.0,43.4516,43.4867,43.434,43.4692,24569.0
2016-03-21 11:10:00,49.49,49.5,49.45,49.47,21652.0,43.4692,43.4779,43.434,43.4516,21652.0
2016-03-21 11:15:00,49.47,49.56,49.47,49.55,16966.0,43.4516,43.5306,43.4516,43.5219,16966.0
2016-03-21 11:20:00,49.55,49.56,49.52,49.54,23300.0,43.5219,43.5306,43.4955,43.5131,23300.0
2016-03-21 11:25:00,49.53,49.53,49.48,49.51,16798.0,43.5043,43.5043,43.4604,43.4867,16798.0
2016-03-21 11:30:00,49.51,49.54,49.49,49.49,35231.0,43.4867,43.5131,43.4692,43.4692,35231.0
2016-03-21 11:35:00,49.49,49.5,49.46,49.5,14015.0,43.4692,43.4779,43.4428,43.4779,14015.0
2016-03-21 11:40:00,49.5,49.51,49.45,49.47,21878.0,43.4779,43.4867,43.434,43.4516,21878.0
2016-03-21 11:45:00,49.47,49.49,49.46,49.48,14862.0,43.4516,43.4692,43.4428,43.4604,14862.0
2016-03-21 11:50:00,49.48,49.5,49.46,49.49,25872.0,43.4604,43.4779,43.4428,43.4692,25872.0
2016-03-21 11:55:00,49.5,49.5,49.46,49.48,21361.0,43.4779,43.4779,43.4428,43.4604,21361.0
2016-03-21 12:00:00,49.48,49.48,49.46,49.48,30221.0,43.4604,43.4604,43.4428,43.4604,30221.0
2016-03-21 12:05:00,49.47,49.5,49.47,49.48,9835.0,43.4516,43.4779,43.4516,43.4604,9835.0
2016-03-21 12:10:00,49.48,49.49,49.46,49.47,29310.0,43.4604,43.4692,43.4428,43.4516,29310.0
2016-03-21 12:15:00,49.47,49.49,49.46,49.47,21050.0,43.4516,43.4692,43.4428,43.4516,21050.0
2016-03-21 12:20:00,49.47,49.48,49.46,49.47,6946.0,43.4516,43.4604,43.4428,43.4516,6946.0
2016-03-21 12:25:00,49.47,49.5,49.46,49.49,24523.0,43.4516,43.4779,43.4428,43.4692,24523.0
2016-03-21 12:30:00,49.5,49.52,49.48,49.51,23914.0,43.4779,43.4955,43.4604,43.4867,23914.0
2016-03-21 12:35:00,49.52,49.54,49.49,49.5,10796.0,43.4955,43.5131,43.4692,43.4779,10796.0
2016-03-21 12:40:00,49.51,49.51,49.47,49.48,9097.0,43.4867,43.4867,43.4516,43.4604,9097.0
2016-03-21 12:45:00,49.48,49.5,49.47,49.47,9321.0,43.4604,43.4779,43.4516,43.4516,9321.0
2016-03-21 12:50:00,49.47,49.51,49.47,49.5,17588.0,43.4516,43.4867,43.4516,43.4779,17588.0
2016-03-21 12:55:00,49.5,49.57,49.5,49.52,42055.0,43.4779,43.5394,43.4779,43.4955,42055.0
2016-03-21 13:00:00,49.51,49.53,49.49,49.5,25686.0,43.4867,43.5043,43.4692,43.4779,25686.0
2016-03-21 13:05:00,49.49,49.5,49.48,49.49,17611.0,43.4692,43.4779,43.4604,43.4692,17611.0
2016-03-21 13:10:00,49.48,49.5,49.47,49.47,11863.0,43.4604,43.4779,43.4516,43.4516,11863.0
2016-03-21 13:15:00,49.48,49.53,49.47,49.51,30428.0,43.4604,43.5043,43.4516,43.4867,30428.0
2016-03-21 13:20:00,49.51,49.52,49.49,49.51,13195.0,43.4867,43.4955,43.4692,43.4867,13195.0
2016-03-21 13:25:00,49.5,49.57,49.49,49.57,22792.0,43.4779,43.5394,43.4692,43.5394,22792.0
2016-03-21 13:30:00,49.58,49.58,49.53,49.54,8048.0,43.5482,43.5482,43.5043,43.5131,8048.0
2016-03-21 13:35:00,49.54,49.55,49.49,49.5,24644.0,43.5131,43.5219,43.4692,43.4779,24644.0
2016-03-21 13:40:00,49.5,49.53,49.5,49.51,13545.0,43.4779,43.5043,43.4779,43.4867,13545.0
2016-03-21 13:45:00,49.51,49.53,49.5,49.53,36301.0,43.4867,43.5043,43.4779,43.5043,36301.0
2016-03-21 13:50:00,49.53,49.53,49.51,49.52,11390.0,43.5043,43.5043,43.4867,43.4955,11390.0
2016-03-21 13:55:00,49.52,49.54,49.5,49.53,26985.0,43.4955,43.5131,43.4779,43.5043,26985.0
2016-03-21 14:00:00,49.53,49.57,49.51,49.55,20619.0,43.5043,43.5394,43.4867,43.5219,20619.0
2016-03-21 14:05:00,49.55,49.6,49.55,49.6,28223.0,43.5219,43.5658,43.5219,43.5658,28223.0
2016-03-21 14:10:00,49.59,49.68,49.59,49.66,36710.0,43.557,43.636,43.557,43.6185,36710.0
2016-03-21 14:15:00,49.66,49.75,49.66,49.72,21429.0,43.6185,43.6975,43.6185,43.6712,21429.0
2016-03-21 14:20:00,49.72,49.76,49.68,49.75,64643.0,43.6712,43.7063,43.636,43.6975,64643.0
2016-03-21 14:25:00,49.75,49.75,49.71,49.72,21768.0,43.6975,43.6975,43.6624,43.6712,21768.0
2016-03-21 14:30:00,49.73,49.73,49.68,49.7,25661.0,43.68,43.68,43.636,43.6536,25661.0
2016-03-21 14:35:00,49.7,49.77,49.67,49.77,45196.0,43.6536,43.7151,43.6273,43.7151,45196.0
2016-03-21 14:40:00,49.77,49.81,49.76,49.8,42542.0,43.7151,43.7502,43.7063,43.7414,42542.0
2016-03-21 14:45:00,49.8,49.8,49.7,49.7,14643.0,43.7414,43.7414,43.6536,43.6536,14643.0
2016-03-21 14:50:00,49.7,49.76,49.7,49.76,17748.0,43.6536,43.7063,43.6536,43.7063,17748.0
2016-03-21 14:55:00,49.76,49.76,49.74,49.75,12406.0,43.7063,43.7063,43.6887,43.6975,12406.0
2016-03-21 15:00:00,49.74,49.75,49.71,49.72,18991.0,43.6887,43.6975,43.6624,43.6712,18991.0
2016-03-21 15:05:00,49.71,49.77,49.71,49.76,12780.0,43.6624,43.7151,43.6624,43.7063,12780.0
2016-03-21 15:10:00,49.77,49.8,49.76,49.8,22271.0,43.7151,43.7414,43.7063,43.7414,22271.0
2016-03-21 15:15:00,49.79,49.8,49.77,49.79,29001.0,43.7327,43.7414,43.7151,43.7327,29001.0
2016-03-21 15:20:00,49.79,49.79,49.73,49.73,23901.0,43.7327,43.7327,43.68,43.68,23901.0
2016-03-21 15:25:00,49.73,49.78,49.72,49.75,36952.0,43.68,43.7239,43.6712,43.6975,36952.0
2016-03-21 15:30:00,49.74,49.74,49.68,49.7,32446.0,43.6887,43.6887,43.636,43.6536,32446.0
2016-03-21 15:35:00,49.7,49.7,49.67,49.69,32371.0,43.6536,43.6536,43.6273,43.6448,32371.0
2016-03-21 15:40:00,49.69,49.77,49.68,49.75,38914.0,43.6448,43.7151,43.636,43.6975,38914.0
2016-03-21 15:45:00,49.76,49.8,49.76,49.8,79845.0,43.7063,43.7414,43.7063,43.7414,79845.0
2016-03-21 15:50:00,49.8,49.81,49.72,49.73,91567.0,43.7414,43.7502,43.6712,43.68,91567.0
2016-03-21 15:55:00,49.73,49.81,49.73,49.78,145821.0,43.68,43.7502,43.68,43.7239,145821.0
2016-03-22 09:30:00,47.94,48.61,47.94,48.5,486805.0,42.1077,42.6962,42.1077,42.5996,486805.0
2016-03-22 09:35:00,48.49,48.75,48.45,48.56,348504.0,42.5908,42.8192,42.5557,42.6523,348504.0
2016-03-22 09:40:00,48.56,48.63,48.34,48.41,338690.0,42.6523,42.7138,42.4591,42.5205,338690.0
2016-03-22 09:45:00,48.38,48.44,48.12,48.13,188201.0,42.4942,42.5469,42.2658,42.2746,188201.0
2016-03-22 09:50:00,48.12,48.27,48.02,48.23,282887.0,42.2658,42.3976,42.178,42.3624,282887.0
2016-03-22 09:55:00,48.23,48.36,48.16,48.29,126022.0,42.3624,42.4766,42.301,42.4151,126022.0
2016-03-22 10:00:00,48.29,48.31,48.06,48.07,97824.0,42.4151,42.4327,42.2131,42.2219,97824.0
2016-03-22 10:05:00,48.07,48.3,48.07,48.21,187018.0,42.2219,42.4239,42.2219,42.3449,187018.0
2016-03-22 10:10:00,48.21,48.21,48.1,48.11,107173.0,42.3449,42.3449,42.2483,42.257,107173.0
2016-03-22 10:15:00,48.11,48.25,48.09,48.23,63540.0,42.257,42.38,42.2395,42.3624,63540.0
2016-03-22 10:20:00,48.23,48.29,48.21,48.21,48053.0,42.3624,42.4151,42.3449,42.3449,48053.0
2016-03-22 10:25:00,48.21,48.33,48.21,48.3,59320.0,42.3449,42.4503,42.3449,42.4239,59320.0
2016-03-22 10:30:00,48.3,48.3,48.23,48.24,58359.0,42.4239,42.4239,42.3624,42.3712,58359.0
2016-03-22 10:35:00,48.23,48.33,48.2,48.33,171103.0,42.3624,42.4503,42.3361,42.4503,171103.0
2016-03-22 10:40:00,48.33,48.39,48.32,48.36,79284.0,42.4503,42.503,42.4415,42.4766,79284.0
2016-03-22 10:45:00,48.36,48.37,48.25,48.26,50624.0,42.4766,42.4854,42.38,42.3888,50624.0
2016-03-22 10:50:00,48.26,48.3,48.19,48.21,67423.0,42.3888,42.4239,42.3273,42.3449,67423.0
2016-03-22 10:55:00,48.21,48.24,48.14,48.16,107623.0,42.3449,42.3712,42.2834,42.301,107623.0
2016-03-22 11:00:00,48.17,48.3,48.15,48.3,72674.0,42.3097,42.4239,42.2922,42.4239,72674.0
2016-03-22 11:05:00,48.3,48.31,48.22,48.25,71314.0,42.4239,42.4327,42.3537,42.38,71314.0
2016-03-22 11:10:00,48.25,48.31,48.25,48.28,42777.0,42.38,42.4327,42.38,42.4064,42777.0
2016-03-22 11:15:00,48.28,48.38,48.27,48.3,50164.0,42.4064,42.4942,42.3976,42.4239,50164.0
2016-03-22 11:20:00,48.3,48.36,48.27,48.36,49629.0,42.4239,42.4766,42.3976,42.4766,49629.0
2016-03-22 11:25:00,48.35,48.39,48.33,48.38,40927.0,42.4678,42.503,42.4503,42.4942,40927.0
2016-03-22 11:30:00,48.39,48.4,48.28,48.28,57469.0,42.503,42.5118,42.4064,42.4064,57469.0
2016-03-22 11:35:00,48.27,48.29,48.25,48.26,25298.0,42.3976,42.4151,42.38,42.3888,25298.0
2016-03-22 11:40:00,48.25,48.33,48.25,48.29,27097.0,42.38,42.4503,42.38,42.4151,27097.0
2016-03-22 11:45:00,48.29,48.29,48.16,48.17,39965.0,42.4151,42.4151,42.301,42.3097,39965.0
2016-03-22 11:50:00,48.16,48.18,48.07,48.08,63974.0,42.301,42.3185,42.2219,42.2307,63974.0
2016-03-22 11:55:00,48.07,48.17,48.07,48.17,49897.0,42.2219,42.3097,42.2219,42.3097,49897.0
2016-03-22 12:00:00,48.17,48.23,48.16,48.17,21289.0,42.3097,42.3624,42.301,42.3097,21289.0
2016-03-22 12:05:00,48.17,48.18,48.13,48.16,27319.0,42.3097,42.3185,42.2746,42.301,27319.0
2016-03-22 12:10:00,48.16,48.17,48.07,48.08,36173.0,42.301,42.3097,42.2219,42.2307,36173.0
2016-03-22 12:15:00,48.08,48.09,48.05,48.07,64851.0,42.2307,42.2395,42.2043,42.2219,64851.0
2016-03-22 12:20:00,48.07,48.14,48.06,48.13,40292.0,42.2219,42.2834,42.2131,42.2746,40292.0
2016-03-22 12:25:00,48.13,48.25,48.11,48.23,54376.0,42.2746,42.38,42.257,42.3624,54376.0
2016-03-22 12:30:00,48.22,48.26,48.2,48.21,44398.0,42.3537,42.3888,42.3361,42.3449,44398.0
2016-03-22 12:35:00,48.21,48.26,48.19,48.23,31781.0,42.3449,42.3888,42.3273,42.3624,31781.0
2016-03-22 12:40:00,48.23,48.33,48.23,48.33,38292.0,42.3624,42.4503,42.3624,42.4503,38292.0
2016-03-22 12:45:00,48.32,48.42,48.31,48.34,61467.0,42.4415,42.5293,42.4327,42.4591,61467.0
2016-03-22 12:50:00,48.34,48.47,48.34,48.47,57798.0,42.4591,42.5732,42.4591,42.5732,57798.0
2016-03-22 12:55:00,48.47,48.56,48.47,48.5,62341.0,42.5732,42.6523,42.5732,42.5996,62341.0
2016-03-22 13:00:00,48.49,48.54,48.48,48.52,33398.0,42.5908,42.6347,42.582,42.6172,33398.0
2016-03-22 13:05:00,48.52,48.57,48.49,48.53,114742.0,42.6172,42.6611,42.5908,42.6259,114742.0
2016-03-22 13:10:00,48.52,48.57,48.52,48.56,35960.0,42.6172,42.6611,42.6172,42.6523,35960.0
2016-03-22 13:15:00,48.56,48.58,48.55,48.56,45289.0,42.6523,42.6699,42.6435,42.6523,45289.0
2016-03-22 13:20:00,48.55,48.56,48.53,48.55,23049.0,42.6435,42.6523,42.6259,42.6435,23049.0
2016-03-22 13:25:00,48.55,48.59,48.48,48.56,36607.0,42.6435,42.6786,42.582,42.6523,36607.0
2016-03-22 13:30:00,48.57,48.58,48.51,48.53,73291.0,42.6611,42.6699,42.6084,42.6259,73291.0
2016-03-22 13:35:00,48.54,48.61,48.52,48.59,33609.0,42.6347,42.6962,42.6172,42.6786,33609.0
2016-03-22 13:40:00,48.6,48.65,48.54,48.61,59972.0,42.6874,42.7313,42.6347,42.6962,59972.0
2016-03-22 13:45:00,48.61,48.63,48.57,48.63,24959.0,42.6962,42.7138,42.6611,42.7138,24959.0
2016-03-22 13:50:00,48.62,48.65,48.6,48.63,24076.0,42.705,42.7313,42.6874,42.7138,24076.0
2016-03-22 13:55:00,48.63,48.63,48.55,48.56,29614.0,42.7138,42.7138,42.6435,42.6523,29614.0
2016-03-22 14:00:00,48.56,48.61,48.54,48.61,21010.0,42.6523,42.6962,42.6347,42.6962,21010.0
2016-03-22 14:05:00,48.61,48.64,48.6,48.61,20602.0,42.6962,42.7226,42.6874,42.6962,20602.0
2016-03-22 14:10:00,48.6,48.61,48.59,48.59,17084.0,42.6874,42.6962,42.6786,42.6786,17084.0
2016-03-22 14:15:00,48.59,48.59,48.49,48.57,30027.0,42.6786,42.6786,42.5908,42.6611,30027.0
2016-03-22 14:20:00,48.57,48.59,48.55,48.59,22769.0,42.6611,42.6786,42.6435,42.6786,22769.0
2016-03-22 14:25:00,48.59,48.69,48.59,48.69,36140.0,42.6786,42.7665,42.6786,42.7665,36140.0
2016-03-22 14:30:00,48.69,48.73,48.68,48.72,34105.0,42.7665,42.8016,42.7577,42.7928,34105.0
2016-03-22 14:35:00,48.73,48.77,48.7,48.77,33722.0,42.8016,42.8367,42.7753,42.8367,33722.0
2016-03-22 14:40:00,48.76,48.82,48.73,48.82,47534.0,42.828,42.8807,42.8016,42.8807,47534.0
2016-03-22 14:45:00,48.82,48.83,48.79,48.8,53389.0,42.8807,42.8894,42.8543,42.8631,53389.0
2016-03-22 14:50:00,48.81,48.84,48.75,48.76,49132.0,42.8719,42.8982,42.8192,42.828,49132.0
2016-03-22 14:55:00,48.77,48.78,48.66,48.68,46078.0,42.8367,42.8455,42.7401,42.7577,46078.0
2016-03-22 15:00:00,48.67,48.69,48.65,48.67,29669.0,42.7489,42.7665,42.7313,42.7489,29669.0
2016-03-22 15:05:00,48.67,48.68,48.65,48.66,47813.0,42.7489,42.7577,42.7313,42.7401,47813.0
2016-03-22 15:10:00,48.67,48.69,48.63,48.64,69354.0,42.7489,42.7665,42.7138,42.7226,69354.0
2016-03-22 15:15:00,48.64,48.65,48.51,48.57,83891.0,42.7226,42.7313,42.6084,42.6611,83891.0
2016-03-22 15:20:00,48.57,48.64,48.56,48.64,46756.0,42.6611,42.7226,42.6523,42.7226,46756.0
2016-03-22 15:25:00,48.64,48.67,48.61,48.63,43971.0,42.7226,42.7489,42.6962,42.7138,43971.0
2016-03-22 15:30:00,48.62,48.65,48.61,48.63,52876.0,42.705,42.7313,42.6962,42.7138,52876.0
2016-03-22 15:35:00,48.63,48.71,48.61,48.68,91998.0,42.7138,42.784,42.6962,42.7577,91998.0
2016-03-22 15:40:00,48.68,48.72,48.67,48.69,76645.0,42.7577,42.7928,42.7489,42.7665,76645.0
2016-03-22 15:45:00,48.68,48.71,48.66,48.71,107800.0,42.7577,42.784,42.7401,42.784,107800.0
2016-03-22 15:50:00,48.7,48.72,48.68,48.69,142810.0,42.7753,42.7928,42.7577,42.7665,142810.0
2016-03-22 15:55:00,48.69,48.77,48.68,48.74,334979.0,42.7665,42.8367,42.7577,42.8104,334979.0
2016-03-23 09:30:00,48.89,49.01,48.73,48.88,149226.0,42.9421,43.0475,42.8016,42.9334,149226.0
2016-03-23 09:35:00,48.86,48.89,48.72,48.8,48672.0,42.9158,42.9421,42.7928,42.8631,48672.0
2016-03-23 09:40:00,48.79,48.82,48.71,48.8,53310.0,42.8543,42.8807,42.784,42.8631,53310.0
2016-03-23 09:45:00,48.83,48.86,48.79,48.81,43369.0,42.8894,42.9158,42.8543,42.8719,43369.0
2016-03-23 09:50:00,48.81,48.96,48.73,48.81,83671.0,42.8719,43.0036,42.8016,42.8719,83671.0
2016-03-23 09:55:00,48.82,48.86,48.79,48.84,26748.0,42.8807,42.9158,42.8543,42.8982,26748.0
2016-03-23 10:00:00,48.84,48.94,48.83,48.9,34784.0,42.8982,42.9861,42.8894,42.9509,34784.0
2016-03-23 10:05:00,48.9,48.94,48.83,48.94,61542.0,42.9509,42.9861,42.8894,42.9861,61542.0
2016-03-23 10:10:00,48.95,49.09,48.94,48.94,88367.0,42.9948,43.1178,42.9861,42.9861,88367.0
2016-03-23 10:15:00,48.95,48.95,48.85,48.88,50193.0,42.9948,42.9948,42.907,42.9334,50193.0
2016-03-23 10:20:00,48.88,48.9,48.81,48.82,48013.0,42.9334,42.9509,42.8719,42.8807,48013.0
2016-03-23 10:25:00,48.82,48.86,48.78,48.85,41169.0,42.8807,42.9158,42.8455,42.907,41169.0
2016-03-23 10:30:00,48.85,48.9,48.73,48.75,122187.0,42.907,42.9509,42.8016,42.8192,122187.0
2016-03-23 10:35:00,48.75,48.77,48.69,48.71,59248.0,42.8192,42.8367,42.7665,42.784,59248.0
2016-03-23 10:40:00,48.71,48.72,48.61,48.65,75006.0,42.784,42.7928,42.6962,42.7313,75006.0
2016-03-23 10:45:00,48.64,48.65,48.49,48.5,63253.0,42.7226,42.7313,42.5908,42.5996,63253.0
2016-03-23 10:50:00,48.5,48.53,48.45,48.45,62358.0,42.5996,42.6259,42.5557,42.5557,62358.0
2016-03-23 10:55:00,48.45,48.47,48.38,48.4,66004.0,42.5557,42.5732,42.4942,42.5118,66004.0
2016-03-23 11:00:00,48.4,48.4,48.23,48.25,69419.0,42.5118,42.5118,42.3624,42.38,69419.0
2016-03-23 11:05:00,48.25,48.36,48.25,48.34,65339.0,42.38,42.4766,42.38,42.4591,65339.0
2016-03-23 11:10:00,48.34,48.34,48.21,48.24,61670.0,42.4591,42.4591,42.3449,42.3712,61670.0
2016-03-23 11:15:00,48.24,48.29,48.2,48.23,33993.0,42.3712,42.4151,42.3361,42.3624,33993.0
2016-03-23 11:20:00,48.23,48.29,48.22,48.24,45222.0,42.3624,42.4151,42.3537,42.3712,45222.0
2016-03-23 11:25:00,48.23,48.31,48.21,48.23,56210.0,42.3624,42.4327,42.3449,42.3624,56210.0
2016-03-23 11:30:00,48.22,48.24,48.15,48.16,46187.0,42.3537,42.3712,42.2922,42.301,46187.0
2016-03-23 11:35:00,48.16,48.2,48.14,48.14,41738.0,42.301,42.3361,42.2834,42.2834,41738.0
2016-03-23 11:40:00,48.15,48.22,48.13,48.17,34539.0,42.2922,42.3537,42.2746,42.3097,34539.0
2016-03-23 11:45:00,48.17,48.17,48.04,48.04,41429.0,42.3097,42.3097,42.1956,42.1956,41429.0
2016-03-23 11:50:00,48.04,48.06,48.0,48.05,77406.0,42.1956,42.2131,42.1604,42.2043,77406.0
2016-03-23 11:55:00,48.05,48.07,48.02,48.07,40782.0,42.2043,42.2219,42.178,42.2219,40782.0
2016-03-23 12:00:00,48.07,48.12,48.06,48.08,28401.0,42.2219,42.2658,42.2131,42.2307,28401.0
2016-03-23 12:05:00,48.08,48.15,48.08,48.14,72889.0,42.2307,42.2922,42.2307,42.2834,72889.0
2016-03-23 12:10:00,48.14,48.22,48.12,48.22,54603.0,42.2834,42.3537,42.2658,42.3537,54603.0
2016-03-23 12:15:00,48.22,48.23,48.17,48.2,223280.0,42.3537,42.3624,42.3097,42.3361,223280.0
2016-03-23 12:20:00,48.21,48.24,48.18,48.2,38282.0,42.3449,42.3712,42.3185,42.3361,38282.0
2016-03-23 12:25:00,48.21,48.23,48.15,48.22,37626.0,42.3449,42.3624,42.2922,42.3537,37626.0
2016-03-23 12:30:00,48.22,48.26,48.2,48.22,37799.0,42.3537,42.3888,42.3361,42.3537,37799.0
2016-03-23 12:35:00,48.22,48.27,48.21,48.24,32210.0,42.3537,42.3976,42.3449,42.3712,32210.0
2016-03-23 12:40:00,48.24,48.25,48.14,48.18,96336.0,42.3712,42.38,42.2834,42.3185,96336.0
2016-03-23 12:45:00,48.18,48.19,48.12,48.18,61133.0,42.3185,42.3273,42.2658,42.3185,61133.0
2016-03-23 12:50:00,48.19,48.19,48.15,48.19,12646.0,42.3273,42.3273,42.2922,42.3273,12646.0
2016-03-23 12:55:00,48.18,48.18,48.15,48.16,14805.0,42.3185,42.3185,42.2922,42.301,14805.0
2016-03-23 13:00:00,48.16,48.18,48.11,48.18,46725.0,42.301,42.3185,42.257,42.3185,46725.0
2016-03-23 13:05:00,48.19,48.19,48.12,48.14,15424.0,42.3273,42.3273,42.2658,42.2834,15424.0
2016-03-23 13:10:00,48.14,48.19,48.11,48.17,49527.0,42.2834,42.3273,42.257,42.3097,49527.0
2016-03-23 13:15:00,48.17,48.19,48.13,48.16,46011.0,42.3097,42.3273,42.2746,42.301,46011.0
2016-03-23 13:20:00,48.16,48.19,48.11,48.18,34732.0,42.301,42.3273,42.257,42.3185,34732.0
2016-03-23 13:25:00,48.17,48.2,48.15,48.19,17951.0,42.3097,42.3361,42.2922,42.3273,17951.0
2016-03-23 13:30:00,48.18,48.18,48.12,48.15,33885.0,42.3185,42.3185,42.2658,42.2922,33885.0
2016-03-23 13:35:00,48.14,48.14,48.04,48.07,83618.0,42.2834,42.2834,42.1956,42.2219,83618.0
2016-03-23 13:40:00,48.07,48.11,48.04,48.07,26346.0,42.2219,42.257,42.1956,42.2219,26346.0
2016-03-23 13:45:00,48.07,48.07,48.03,48.05,41732.0,42.2219,42.2219,42.1868,42.2043,41732.0
2016-03-23 13:50:00,48.05,48.1,48.03,48.08,27282.0,42.2043,42.2483,42.1868,42.2307,27282.0
2016-03-23 13:55:00,48.07,48.07,48.02,48.04,28737.0,42.2219,42.2219,42.178,42.1956,28737.0
2016-03-23 14:00:00,48.04,48.1,48.03,48.05,37374.0,42.1956,42.2483,42.1868,42.2043,37374.0
2016-03-23 14:05:00,48.05,48.14,48.02,48.14,55329.0,42.2043,42.2834,42.178,42.2834,55329.0
2016-03-23 14:10:00,48.15,48.16,48.04,48.04,25130.0,42.2922,42.301,42.1956,42.1956,25130.0
2016-03-23 14:15:00,48.04,48.12,48.02,48.04,72961.0,42.1956,42.2658,42.178,42.1956,72961.0
2016-03-23 14:20:00,48.04,48.1,48.03,48.08,38136.0,42.1956,42.2483,42.1868,42.2307,38136.0
2016-03-23 14:25:00,48.08,48.08,48.02,48.06,51581.0,42.2307,42.2307,42.178,42.2131,51581.0
2016-03-23 14:30:00,48.06,48.13,48.05,48.1,67474.0,42.2131,42.2746,42.2043,42.2483,67474.0
2016-03-23 14:35:00,48.09,48.1,48.03,48.06,108014.0,42.2395,42.2483,42.1868,42.2131,108014.0
2016-03-23 14:40:00,48.06,48.1,48.04,48.07,34844.0,42.2131,42.2483,42.1956,42.2219,34844.0
2016-03-23 14:45:00,48.08,48.08,48.03,48.05,56603.0,42.2307,42.2307,42.1868,42.2043,56603.0
2016-03-23 14:50:00,48.05,48.08,48.03,48.03,48274.0,42.2043,42.2307,42.1868,42.1868,48274.0
2016-03-23 14:55:00,48.04,48.09,48.02,48.05,54991.0,42.1956,42.2395,42.178,42.2043,54991.0
2016-03-23 15:00:00,48.05,48.06,48.0,48.01,68868.0,42.2043,42.2131,42.1604,42.1692,68868.0
2016-03-23 15:05:00,48.0,48.06,47.99,48.0,96312.0,42.1604,42.2131,42.1516,42.1604,96312.0
2016-03-23 15:10:00,48.0,48.01,47.97,47.98,79657.0,42.1604,42.1692,42.1341,42.1429,79657.0
2016-03-23 15:15:00,47.98,47.99,47.91,47.91,50243.0,42.1429,42.1516,42.0814,42.0814,50243.0
2016-03-23 15:20:00,47.91,47.96,47.91,47.93,52950.0,42.0814,42.1253,42.0814,42.0989,52950.0
2016-03-23 15:25:00,47.93,47.96,47.91,47.95,60910.0,42.0989,42.1253,42.0814,42.1165,60910.0
2016-03-23 15:30:00,47.95,47.96,47.92,47.96,44651.0,42.1165,42.1253,42.0902,42.1253,44651.0
2016-03-23 15:35:00,47.96,47.99,47.95,47.98,76435.0,42.1253,42.1516,42.1165,42.1429,76435.0
2016-03-23 15:40:00,47.99,48.0,47.96,47.98,75292.0,42.1516,42.1604,42.1253,42.1429,75292.0
2016-03-23 15:45:00,47.97,48.02,47.95,48.02,102672.0,42.1341,42.178,42.1165,42.178,102672.0
2016-03-23 15:50:00,48.01,48.07,48.01,48.07,114754.0,42.1692,42.2219,42.1692,42.2219,114754.0
2016-03-23 15:55:00,48.06,48.1,48.05,48.06,238919.0,42.2131,42.2483,42.2043,42.2131,238919.0
2016-03-24 09:30:00,48.21,48.27,47.9,48.09,141614.0,42.3449,42.3976,42.0726,42.2395,141614.0
2016-03-24 09:35:00,48.1,48.13,48.02,48.03,84626.0,42.2483,42.2746,42.178,42.1868,84626.0
2016-03-24 09:40:00,48.03,48.24,48.01,48.23,65594.0,42.1868,42.3712,42.1692,42.3624,65594.0
2016-03-24 09:45:00,48.23,48.4,48.22,48.4,43519.0,42.3624,42.5118,42.3537,42.5118,43519.0
2016-03-24 09:50:00,48.4,48.62,48.36,48.6,88068.0,42.5118,42.705,42.4766,42.6874,88068.0
2016-03-24 09:55:00,48.61,48.64,48.57,48.62,61778.0,42.6962,42.7226,42.6611,42.705,61778.0
2016-03-24 10:00:00,48.62,48.75,48.61,48.64,98920.0,42.705,42.8192,42.6962,42.7226,98920.0
2016-03-24 10:05:00,48.65,48.78,48.63,48.68,45514.0,42.7313,42.8455,42.7138,42.7577,45514.0
2016-03-24 10:10:00,48.69,48.77,48.61,48.68,79332.0,42.7665,42.8367,42.6962,42.7577,79332.0
2016-03-24 10:15:00,48.68,48.74,48.64,48.68,44960.0,42.7577,42.8104,42.7226,42.7577,44960.0
2016-03-24 10:20:00,48.69,48.72,48.66,48.66,54638.0,42.7665,42.7928,42.7401,42.7401,54638.0
2016-03-24 10:25:00,48.65,48.67,48.57,48.59,40092.0,42.7313,42.7489,42.6611,42.6786,40092.0
2016-03-24 10:30:00,48.59,48.72,48.58,48.7,65146.0,42.6786,42.7928,42.6699,42.7753,65146.0
2016-03-24 10:35:00,48.71,48.71,48.68,48.69,40887.0,42.784,42.784,42.7577,42.7665,40887.0
2016-03-24 10:40:00,48.69,48.89,48.66,48.88,135147.0,42.7665,42.9421,42.7401,42.9334,135147.0
2016-03-24 10:45:00,48.89,48.95,48.84,48.84,136432.0,42.9421,42.9948,42.8982,42.8982,136432.0
2016-03-24 10:50:00,48.84,48.9,48.69,48.69,20900.0,42.8982,42.9509,42.7665,42.7665,20900.0
2016-03-24 10:55:00,48.7,48.76,48.65,48.74,26945.0,42.7753,42.828,42.7313,42.8104,26945.0
2016-03-24 11:00:00,48.75,48.82,48.71,48.79,47447.0,42.8192,42.8807,42.784,42.8543,47447.0
2016-03-24 11:05:00,48.79,48.82,48.69,48.7,109861.0,42.8543,42.8807,42.7665,42.7753,109861.0
2016-03-24 11:10:00,48.7,48.75,48.61,48.63,14288.0,42.7753,42.8192,42.6962,42.7138,14288.0
2016-03-24 11:15:00,48.62,48.65,48.48,48.6,86438.0,42.705,42.7313,42.582,42.6874,86438.0
2016-03-24 11:20:00,48.59,48.72,48.55,48.69,54356.0,42.6786,42.7928,42.6435,42.7665,54356.0
2016-03-24 11:25:00,48.7,48.7,48.61,48.65,20928.0,42.7753,42.7753,42.6962,42.7313,20928.0
2016-03-24 11:30:00,48.64,48.64,48.58,48.59,25833.0,42.7226,42.7226,42.6699,42.6786,25833.0
2016-03-24 11:35:00,48.58,48.63,48.57,48.61,26290.0,42.6699,42.7138,42.6611,42.6962,26290.0
2016-03-24 11:40:00,48.61,48.61,48.57,48.59,43672.0,42.6962,42.6962,42.6611,42.6786,43672.0
2016-03-24 11:45:00,48.59,48.59,48.51,48.58,26137.0,42.6786,42.6786,42.6084,42.6699,26137.0
2016-03-24 11:50:00,48.58,48.67,48.57,48.67,25777.0,42.6699,42.7489,42.6611,42.7489,25777.0
2016-03-24 11:55:00,48.68,48.7,48.64,48.69,10674.0,42.7577,42.7753,42.7226,42.7665,10674.0
2016-03-24 12:00:00,48.69,48.74,48.68,48.69,25952.0,42.7665,42.8104,42.7577,42.7665,25952.0
2016-03-24 12:05:00,48.66,48.79,48.65,48.74,34443.0,42.7401,42.8543,42.7313,42.8104,34443.0
2016-03-24 12:10:00,48.75,48.77,48.7,48.77,26990.0,42.8192,42.8367,42.7753,42.8367,26990.0
2016-03-24 12:15:00,48.77,48.77,48.64,48.64,20157.0,42.8367,42.8367,42.7226,42.7226,20157.0
2016-03-24 12:20:00,48.65,48.67,48.56,48.56,42955.0,42.7313,42.7489,42.6523,42.6523,42955.0
2016-03-24 12:25:00,48.57,48.59,48.5,48.56,21995.0,42.6611,42.6786,42.5996,42.6523,21995.0
2016-03-24 12:30:00,48.56,48.59,48.52,48.52,21787.0,42.6523,42.6786,42.6172,42.6172,21787.0
2016-03-24 12:35:00,48.52,48.54,48.48,48.48,10784.0,42.6172,42.6347,42.582,42.582,10784.0
2016-03-24 12:40:00,48.47,48.55,48.46,48.55,28354.0,42.5732,42.6435,42.5645,42.6435,28354.0
2016-03-24 12:45:00,48.55,48.64,48.55,48.64,11249.0,42.6435,42.7226,42.6435,42.7226,11249.0
2016-03-24 12:50:00,48.63,48.64,48.58,48.59,10841.0,42.7138,42.7226,42.6699,42.6786,10841.0
2016-03-24 12:55:00,48.58,48.64,48.57,48.63,16000.0,42.6699,42.7226,42.6611,42.7138,16000.0
2016-03-24 13:00:00,48.62,48.65,48.56,48.57,16430.0,42.705,42.7313,42.6523,42.6611,16430.0
2016-03-24 13:05:00,48.57,48.6,48.52,48.53,12714.0,42.6611,42.6874,42.6172,42.6259,12714.0
2016-03-24 13:10:00,48.53,48.63,48.53,48.57,27523.0,42.6259,42.7138,42.6259,42.6611,27523.0
2016-03-24 13:15:00,48.58,48.59,48.5,48.54,18311.0,42.6699,42.6786,42.5996,42.6347,18311.0
2016-03-24 13:20:00,48.54,48.55,48.5,48.51,45461.0,42.6347,42.6435,42.5996,42.6084,45461.0
2016-03-24 13:25:00,48.51,48.52,48.44,48.48,29140.0,42.6084,42.6172,42.5469,42.582,29140.0
2016-03-24 13:30:00,48.48,48.5,48.45,48.45,21214.0,42.582,42.5996,42.5557,42.5557,21214.0
2016-03-24 13:35:00,48.46,48.53,48.45,48.52,27647.0,42.5645,42.6259,42.5557,42.6172,27647.0
2016-03-24 13:40:00,48.51,48.55,48.47,48.47,18321.0,42.6084,42.6435,42.5732,42.5732,18321.0
2016-03-24 13:45:00,48.47,48.54,48.47,48.52,14697.0,42.5732,42.6347,42.5732,42.6172,14697.0
2016-03-24 13:50:00,48.52,48.61,48.51,48.54,19245.0,42.6172,42.6962,42.6084,42.6347,19245.0
2016-03-24 13:55:00,48.54,48.58,48.53,48.55,22819.0,42.6347,42.6699,42.6259,42.6435,22819.0
2016-03-24 14:00:00,48.56,48.64,48.56,48.6,32874.0,42.6523,42.7226,42.6523,42.6874,32874.0
2016-03-24 14:05:00,48.59,48.64,48.59,48.64,18074.0,42.6786,42.7226,42.6786,42.7226,18074.0
2016-03-24 14:10:00,48.64,48.67,48.6,48.61,41225.0,42.7226,42.7489,42.6874,42.6962,41225.0
2016-03-24 14:15:00,48.61,48.63,48.58,48.63,25797.0,42.6962,42.7138,42.6699,42.7138,25797.0
2016-03-24 14:20:00,48.63,48.71,48.63,48.7,20899.0,42.7138,42.784,42.7138,42.7753,20899.0
2016-03-24 14:25:00,48.7,48.77,48.68,48.75,21003.0,42.7753,42.8367,42.7577,42.8192,21003.0
2016-03-24 14:30:00,48.74,48.78,48.71,48.73,22535.0,42.8104,42.8455,42.784,42.8016,22535.0
2016-03-24 14:35:00,48.73,48.84,48.7,48.78,40778.0,42.8016,42.8982,42.7753,42.8455,40778.0
2016-03-24 14:40:00,48.79,48.82,48.74,48.77,23011.0,42.8543,42.8807,42.8104,42.8367,23011.0
2016-03-24 14:45:00,48.78,48.82,48.77,48.81,24226.0,42.8455,42.8807,42.8367,42.8719,24226.0
2016-03-24 14:50:00,48.81,48.87,48.8,48.8,25502.0,42.8719,42.9246,42.8631,42.8631,25502.0
2016-03-24 14:55:00,48.8,48.81,48.75,48.79,48077.0,42.8631,42.8719,42.8192,42.8543,48077.0
2016-03-24 15:00:00,48.78,48.8,48.75,48.79,50057.0,42.8455,42.8631,42.8192,42.8543,50057.0
2016-03-24 15:05:00,48.79,48.82,48.75,48.79,52766.0,42.8543,42.8807,42.8192,42.8543,52766.0
2016-03-24 15:10:00,48.8,48.85,48.75,48.84,31015.0,42.8631,42.907,42.8192,42.8982,31015.0
2016-03-24 15:15:00,48.84,48.9,48.84,48.88,54920.0,42.8982,42.9509,42.8982,42.9334,54920.0
2016-03-24 15:20:00,48.89,48.94,48.88,48.92,63797.0,42.9421,42.9861,42.9334,42.9685,63797.0
2016-03-24 15:25:00,48.92,49.0,48.92,48.99,92102.0,42.9685,43.0388,42.9685,43.03,92102.0
2016-03-24 15:30:00,48.99,49.0,48.97,48.99,82835.0,43.03,43.0388,43.0124,43.03,82835.0
2016-03-24 15:35:00,49.0,49.02,48.96,48.96,92124.0,43.0388,43.0563,43.0036,43.0036,92124.0
2016-03-24 15:40:00,48.97,49.01,48.96,49.01,58990.0,43.0124,43.0475,43.0036,43.0475,58990.0
2016-03-24 15:45:00,49.0,49.01,48.91,48.91,161688.0,43.0388,43.0475,42.9597,42.9597,161688.0
2016-03-24 15:50:00,48.92,48.94,48.89,48.89,115181.0,42.9685,42.9861,42.9421,42.9421,115181.0
2016-03-24 15:55:00,48.89,48.96,48.87,48.94,290179.0,42.9421,43.0036,42.9246,42.9861,290179.0
2016-03-28 09:30:00,48.98,49.24,48.93,49.08,103138.0,43.0212,43.2496,42.9773,43.109,103138.0
2016-03-28 09:35:00,49.08,49.18,49.03,49.08,70271.0,43.109,43.1969,43.0651,43.109,70271.0
2016-03-28 09:40:00,49.08,49.08,48.99,49.07,46645.0,43.109,43.109,43.03,43.1002,46645.0
2016-03-28 09:45:00,49.08,49.18,49.05,49.11,88361.0,43.109,43.1969,43.0827,43.1354,88361.0
2016-03-28 09:50:00,49.11,49.26,49.1,49.25,91707.0,43.1354,43.2671,43.1266,43.2583,91707.0
2016-03-28 09:55:00,49.25,49.29,49.18,49.27,116164.0,43.2583,43.2935,43.1969,43.2759,116164.0
2016-03-28 10:00:00,49.27,49.37,49.25,49.34,138649.0,43.2759,43.3637,43.2583,43.3374,138649.0
2016-03-28 10:05:00,49.35,49.4,49.28,49.37,82680.0,43.3462,43.3901,43.2847,43.3637,82680.0
2016-03-28 10:10:00,49.36,49.39,49.35,49.37,45727.0,43.355,43.3813,43.3462,43.3637,45727.0
2016-03-28 10:15:00,49.38,49.43,49.37,49.4,67169.0,43.3725,43.4165,43.3637,43.3901,67169.0
2016-03-28 10:20:00,49.41,49.41,49.3,49.3,57437.0,43.3989,43.3989,43.3023,43.3023,57437.0
2016-03-28 10:25:00,49.3,49.36,49.24,49.26,56021.0,43.3023,43.355,43.2496,43.2671,56021.0
2016-03-28 10:30:00,49.25,49.26,49.11,49.15,28246.0,43.2583,43.2671,43.1354,43.1705,28246.0
2016-03-28 10:35:00,49.16,49.17,48.96,48.96,31579.0,43.1793,43.1881,43.0036,43.0036,31579.0
2016-03-28 10:40:00,48.96,49.05,48.9,49.03,38010.0,43.0036,43.0827,42.9509,43.0651,38010.0
2016-03-28 10:45:00,49.02,49.11,48.94,49.09,38885.0,43.0563,43.1354,42.9861,43.1178,38885.0
2016-03-28 10:50:00,49.09,49.12,48.99,48.99,40067.0,43.1178,43.1442,43.03,43.03,40067.0
2016-03-28 10:55:00,48.99,48.99,48.88,48.9,43294.0,43.03,43.03,42.9334,42.9509,43294.0
2016-03-28 11:00:00,48.91,48.94,48.88,48.9,27441.0,42.9597,42.9861,42.9334,42.9509,27441.0
2016-03-28 11:05:00,48.91,48.92,48.85,48.86,17062.0,42.9597,42.9685,42.907,42.9158,17062.0
2016-03-28 11:10:00,48.85,48.93,48.84,48.91,40819.0,42.907,42.9773,42.8982,42.9597,40819.0
2016-03-28 11:15:00,48.91,48.93,48.85,48.87,18798.0,42.9597,42.9773,42.907,42.9246,18798.0
2016-03-28 11:20:00,48.87,48.95,48.85,48.92,13836.0,42.9246,42.9948,42.907,42.9685,13836.0
2016-03-28 11:25:00,48.93,48.95,48.84,48.88,57926.0,42.9773,42.9948,42.8982,42.9334,57926.0
2016-03-28 11:30:00,48.89,48.91,48.84,48.88,139665.0,42.9421,42.9597,42.8982,42.9334,139665.0
2016-03-28 11:35:00,48.88,48.88,48.82,48.82,52601.0,42.9334,42.9334,42.8807,42.8807,52601.0
2016-03-28 11:40:00,48.83,48.83,48.79,48.81,33367.0,42.8894,42.8894,42.8543,42.8719,33367.0
2016-03-28 11:45:00,48.82,48.86,48.82,48.85,37537.0,42.8807,42.9158,42.8807,42.907,37537.0
2016-03-28 11:50:00,48.86,49.01,48.86,49.0,178884.0,42.9158,43.0475,42.9158,43.0388,178884.0
2016-03-28 11:55:00,48.99,49.07,48.97,49.04,73963.0,43.03,43.1002,43.0124,43.0739,73963.0
2016-03-28 12:00:00,49.05,49.07,49.01,49.05,18211.0,43.0827,43.1002,43.0475,43.0827,18211.0
2016-03-28 12:05:00,49.05,49.07,49.02,49.02,20061.0,43.0827,43.1002,43.0563,43.0563,20061.0
2016-03-28 12:10:00,49.03,49.04,48.96,48.97,12092.0,43.0651,43.0739,43.0036,43.0124,12092.0
2016-03-28 12:15:00,48.96,49.04,48.95,49.03,16853.0,43.0036,43.0739,42.9948,43.0651,16853.0
2016-03-28 12:20:00,49.05,49.11,49.05,49.07,19279.0,43.0827,43.1354,43.0827,43.1002,19279.0
2016-03-28 12:25:00,49.07,49.08,49.04,49.07,13599.0,43.1002,43.109,43.0739,43.1002,13599.0
2016-03-28 12:30:00,49.08,49.11,49.06,49.1,21924.0,43.109,43.1354,43.0915,43.1266,21924.0
2016-03-28 12:35:00,49.1,49.22,49.09,49.22,58496.0,43.1266,43.232,43.1178,43.232,58496.0
2016-03-28 12:40:00,49.22,49.28,49.22,49.26,41783.0,43.232,43.2847,43.232,43.2671,41783.0
2016-03-28 12:45:00,49.25,49.32,49.25,49.3,37091.0,43.2583,43.3198,43.2583,43.3023,37091.0
2016-03-28 12:50:00,49.3,49.3,49.22,49.23,23060.0,43.3023,43.3023,43.232,43.2408,23060.0
2016-03-28 12:55:00,49.23,49.25,49.16,49.21,13181.0,43.2408,43.2583,43.1793,43.2232,13181.0
2016-03-28 13:00:00,49.21,49.21,49.14,49.14,9865.0,43.2232,43.2232,43.1617,43.1617,9865.0
2016-03-28 13:05:00,49.13,49.16,49.1,49.13,27619.0,43.1529,43.1793,43.1266,43.1529,27619.0
2016-03-28 13:10:00,49.13,49.14,49.08,49.09,20223.0,43.1529,43.1617,43.109,43.1178,20223.0
2016-03-28 13:15:00,49.09,49.11,49.04,49.08,14447.0,43.1178,43.1354,43.0739,43.109,14447.0
2016-03-28 13:20:00,49.08,49.1,49.05,49.09,21764.0,43.109,43.1266,43.0827,43.1178,21764.0
2016-03-28 13:25:00,49.1,49.1,49.05,49.09,14370.0,43.1266,43.1266,43.0827,43.1178,14370.0
2016-03-28 13:30:00,49.09,49.12,49.07,49.11,33518.0,43.1178,43.1442,43.1002,43.1354,33518.0
2016-03-28 13:35:00,49.11,49.13,49.07,49.09,28136.0,43.1354,43.1529,43.1002,43.1178,28136.0
2016-03-28 13:40:00,49.09,49.11,49.08,49.11,24981.0,43.1178,43.1354,43.109,43.1354,24981.0
2016-03-28 13:45:00,49.1,49.11,49.07,49.09,21130.0,43.1266,43.1354,43.1002,43.1178,21130.0
2016-03-28 13:50:00,49.1,49.11,49.09,49.09,26202.0,43.1266,43.1354,43.1178,43.1178,26202.0
2016-03-28 13:55:00,49.09,49.1,49.06,49.08,27636.0,43.1178,43.1266,43.0915,43.109,27636.0
2016-03-28 14:00:00,49.08,49.15,49.08,49.14,32762.0,43.109,43.1705,43.109,43.1617,32762.0
2016-03-28 14:05:00,49.13,49.14,49.11,49.13,17600.0,43.1529,43.1617,43.1354,43.1529,17600.0
2016-03-28 14:10:00,49.13,49.13,49.09,49.11,31772.0,43.1529,43.1529,43.1178,43.1354,31772.0
2016-03-28 14:15:00,49.11,49.12,49.05,49.07,21988.0,43.1354,43.1442,43.0827,43.1002,21988.0
2016-03-28 14:20:00,49.07,49.1,49.05,49.08,55895.0,43.1002,43.1266,43.0827,43.109,55895.0
2016-03-28 14:25:00,49.09,49.09,49.03,49.03,26650.0,43.1178,43.1178,43.0651,43.0651,26650.0
2016-03-28 14:30:00,49.04,49.05,48.99,49.0,26736.0,43.0739,43.0827,43.03,43.0388,26736.0
2016-03-28 14:35:00,48.99,49.05,48.99,49.04,21155.0,43.03,43.0827,43.03,43.0739,21155.0
2016-03-28 14:40:00,49.05,49.05,48.99,49.0,29170.0,43.0827,43.0827,43.03,43.0388,29170.0
2016-03-28 14:45:00,48.99,49.04,48.98,48.98,55615.0,43.03,43.0739,43.0212,43.0212,55615.0
2016-03-28 14:50:00,48.99,48.99,48.95,48.98,20585.0,43.03,43.03,42.9948,43.0212,20585.0
2016-03-28 14:55:00,48.97,49.0,48.95,49.0,30224.0,43.0124,43.0388,42.9948,43.0388,30224.0
2016-03-28 15:00:00,49.0,49.05,48.99,49.05,34665.0,43.0388,43.0827,43.03,43.0827,34665.0
2016-03-28 15:05:00,49.05,49.13,49.04,49.12,70077.0,43.0827,43.1529,43.0739,43.1442,70077.0
2016-03-28 15:10:00,49.12,49.2,49.12,49.18,49996.0,43.1442,43.2144,43.1442,43.1969,49996.0
2016-03-28 15:15:00,49.19,49.25,49.17,49.21,89390.0,43.2056,43.2583,43.1881,43.2232,89390.0
2016-03-28 15:20:00,49.21,49.22,49.17,49.17,34394.0,43.2232,43.232,43.1881,43.1881,34394.0
2016-03-28 15:25:00,49.17,49.17,49.12,49.14,44392.0,43.1881,43.1881,43.1442,43.1617,44392.0
2016-03-28 15:30:00,49.14,49.16,49.11,49.11,47565.0,43.1617,43.1793,43.1354,43.1354,47565.0
2016-03-28 15:35:00,49.11,49.12,49.04,49.08,86040.0,43.1354,43.1442,43.0739,43.109,86040.0
2016-03-28 15:40:00,49.09,49.1,49.06,49.09,66385.0,43.1178,43.1266,43.0915,43.1178,66385.0
2016-03-28 15:45:00,49.09,49.09,49.03,49.04,89350.0,43.1178,43.1178,43.0651,43.0739,89350.0
2016-03-28 15:50:00,49.04,49.09,49.01,49.07,100313.0,43.0739,43.1178,43.0475,43.1002,100313.0
2016-03-28 15:55:00,49.07,49.08,49.02,49.02,168881.0,43.1002,43.109,43.0563,43.0563,168881.0
2016-03-29 09:30:00,49.11,49.33,49.1,49.27,87186.0,43.1354,43.3286,43.1266,43.2759,87186.0
2016-03-29 09:35:00,49.28,49.35,49.13,49.19,61033.0,43.2847,43.3462,43.1529,43.2056,61033.0
2016-03-29 09:40:00,49.19,49.41,49.14,49.39,70858.0,43.2056,43.3989,43.1617,43.3813,70858.0
2016-03-29 09:45:00,49.39,49.39,49.22,49.23,105643.0,43.3813,43.3813,43.232,43.2408,105643.0
2016-03-29 09:50:00,49.23,49.28,49.04,49.27,98346.0,43.2408,43.2847,43.0739,43.2759,98346.0
2016-03-29 09:55:00,49.28,49.42,49.25,49.26,67227.0,43.2847,43.4077,43.2583,43.2671,67227.0
2016-03-29 10:00:00,49.27,49.48,49.27,49.44,72219.0,43.2759,43.4604,43.2759,43.4252,72219.0
2016-03-29 10:05:00,49.44,49.51,49.34,49.51,55291.0,43.4252,43.4867,43.3374,43.4867,55291.0
2016-03-29 10:10:00,49.51,49.51,49.32,49.33,51216.0,43.4867,43.4867,43.3198,43.3286,51216.0
2016-03-29 10:15:00,49.32,49.36,49.24,49.25,42129.0,43.3198,43.355,43.2496,43.2583,42129.0
2016-03-29 10:20:00,49.26,49.35,49.26,49.33,27962.0,43.2671,43.3462,43.2671,43.3286,27962.0
2016-03-29 10:25:00,49.33,49.4,49.3,49.33,40999.0,43.3286,43.3901,43.3023,43.3286,40999.0
2016-03-29 10:30:00,49.34,49.38,49.26,49.27,58056.0,43.3374,43.3725,43.2671,43.2759,58056.0
2016-03-29 10:35:00,49.27,49.33,49.21,49.28,63400.0,43.2759,43.3286,43.2232,43.2847,63400.0
2016-03-29 10:40:00,49.28,49.3,49.15,49.16,47717.0,43.2847,43.3023,43.1705,43.1793,47717.0
2016-03-29 10:45:00,49.16,49.2,49.12,49.15,28657.0,43.1793,43.2144,43.1442,43.1705,28657.0
2016-03-29 10:50:00,49.15,49.18,49.12,49.13,22889.0,43.1705,43.1969,43.1442,43.1529,22889.0
2016-03-29 10:55:00,49.13,49.14,49.1,49.13,25919.0,43.1529,43.1617,43.1266,43.1529,25919.0
2016-03-29 11:00:00,49.13,49.17,49.1,49.11,28262.0,43.1529,43.1881,43.1266,43.1354,28262.0
2016-03-29 11:05:00,49.11,49.16,49.09,49.16,38439.0,43.1354,43.1793,43.1178,43.1793,38439.0
2016-03-29 11:10:00,49.15,49.26,49.15,49.24,48125.0,43.1705,43.2671,43.1705,43.2496,48125.0
2016-03-29 11:15:00,49.25,49.35,49.21,49.33,37673.0,43.2583,43.3462,43.2232,43.3286,37673.0
2016-03-29 11:20:00,49.33,49.36,49.31,49.34,35111.0,43.3286,43.355,43.311,43.3374,35111.0
2016-03-29 11:25:00,49.34,49.36,49.33,49.34,20888.0,43.3374,43.355,43.3286,43.3374,20888.0
2016-03-29 11:30:00,49.34,49.45,49.31,49.35,62482.0,43.3374,43.434,43.311,43.3462,62482.0
2016-03-29 11:35:00,49.35,49.35,49.26,49.26,32930.0,43.3462,43.3462,43.2671,43.2671,32930.0
2016-03-29 11:40:00,49.26,49.35,49.22,49.35,33584.0,43.2671,43.3462,43.232,43.3462,33584.0
2016-03-29 11:45:00,49.35,49.36,49.29,49.34,29884.0,43.3462,43.355,43.2935,43.3374,29884.0
2016-03-29 11:50:00,49.35,49.37,49.23,49.23,19354.0,43.3462,43.3637,43.2408,43.2408,19354.0
2016-03-29 11:55:00,49.23,49.25,49.16,49.16,28550.0,43.2408,43.2583,43.1793,43.1793,28550.0
2016-03-29 12:00:00,49.17,49.21,49.15,49.19,38168.0,43.1881,43.2232,43.1705,43.2056,38168.0
2016-03-29 12:05:00,49.18,49.31,49.16,49.31,71701.0,43.1969,43.311,43.1793,43.311,71701.0
2016-03-29 12:10:00,49.31,49.37,49.29,49.35,58777.0,43.311,43.3637,43.2935,43.3462,58777.0
2016-03-29 12:15:00,49.36,49.38,49.27,49.28,33616.0,43.355,43.3725,43.2759,43.2847,33616.0
2016-03-29 12:20:00,49.29,49.54,49.28,49.45,81322.0,43.2935,43.5131,43.2847,43.434,81322.0
2016-03-29 12:25:00,49.46,49.51,49.38,49.5,37035.0,43.4428,43.4867,43.3725,43.4779,37035.0
2016-03-29 12:30:00,49.48,49.53,49.45,49.45,43729.0,43.4604,43.5043,43.434,43.434,43729.0
2016-03-29 12:35:00,49.47,49.52,49.46,49.48,43123.0,43.4516,43.4955,43.4428,43.4604,43123.0
2016-03-29 12:40:00,49.49,49.64,49.49,49.63,64993.0,43.4692,43.6009,43.4692,43.5921,64993.0
2016-03-29 12:45:00,49.64,49.77,49.64,49.67,106270.0,43.6009,43.7151,43.6009,43.6273,106270.0
2016-03-29 12:50:00,49.67,49.71,49.62,49.69,53258.0,43.6273,43.6624,43.5833,43.6448,53258.0
2016-03-29 12:55:00,49.69,49.71,49.65,49.69,53869.0,43.6448,43.6624,43.6097,43.6448,53869.0
2016-03-29 13:00:00,49.69,49.72,49.53,49.53,47008.0,43.6448,43.6712,43.5043,43.5043,47008.0
2016-03-29 13:05:00,49.53,49.69,49.52,49.66,99356.0,43.5043,43.6448,43.4955,43.6185,99356.0
2016-03-29 13:10:00,49.66,49.66,49.48,49.5,24650.0,43.6185,43.6185,43.4604,43.4779,24650.0
2016-03-29 13:15:00,49.49,49.55,49.49,49.52,30836.0,43.4692,43.5219,43.4692,43.4955,30836.0
2016-03-29 13:20:00,49.51,49.6,49.47,49.57,27666.0,43.4867,43.5658,43.4516,43.5394,27666.0
2016-03-29 13:25:00,49.58,49.63,49.55,49.58,20751.0,43.5482,43.5921,43.5219,43.5482,20751.0
2016-03-29 13:30:00,49.57,49.57,49.43,49.43,27909.0,43.5394,43.5394,43.4165,43.4165,27909.0
2016-03-29 13:35:00,49.43,49.43,49.36,49.36,34552.0,43.4165,43.4165,43.355,43.355,34552.0
2016-03-29 13:40:00,49.37,49.51,49.33,49.46,25835.0,43.3637,43.4867,43.3286,43.4428,25835.0
2016-03-29 13:45:00,49.47,49.52,49.46,49.51,14653.0,43.4516,43.4955,43.4428,43.4867,14653.0
2016-03-29 13:50:00,49.5,49.53,49.48,49.5,22517.0,43.4779,43.5043,43.4604,43.4779,22517.0
2016-03-29 13:55:00,49.49,49.54,49.48,49.48,19060.0,43.4692,43.5131,43.4604,43.4604,19060.0
2016-03-29 14:00:00,49.49,49.61,49.47,49.61,42013.0,43.4692,43.5746,43.4516,43.5746,42013.0
2016-03-29 14:05:00,49.61,49.61,49.54,49.55,43940.0,43.5746,43.5746,43.5131,43.5219,43940.0
2016-03-29 14:10:00,49.54,49.57,49.51,49.57,27509.0,43.5131,43.5394,43.4867,43.5394,27509.0
2016-03-29 14:15:00,49.57,49.64,49.57,49.58,20823.0,43.5394,43.6009,43.5394,43.5482,20823.0
2016-03-29 14:20:00,49.58,49.6,49.53,49.59,21458.0,43.5482,43.5658,43.5043,43.557,21458.0
2016-03-29 14:25:00,49.58,49.67,49.58,49.65,47271.0,43.5482,43.6273,43.5482,43.6097,47271.0
2016-03-29 14:30:00,49.64,49.65,49.58,49.58,20719.0,43.6009,43.6097,43.5482,43.5482,20719.0
2016-03-29 14:35:00,49.59,49.67,49.57,49.65,96231.0,43.557,43.6273,43.5394,43.6097,96231.0
2016-03-29 14:40:00,49.66,49.69,49.65,49.68,36356.0,43.6185,43.6448,43.6097,43.636,36356.0
2016-03-29 14:45:00,49.68,49.69,49.65,49.66,17223.0,43.636,43.6448,43.6097,43.6185,17223.0
2016-03-29 14:50:00,49.65,49.66,49.63,49.64,24196.0,43.6097,43.6185,43.5921,43.6009,24196.0
2016-03-29 14:55:00,49.63,49.66,49.58,49.63,42078.0,43.5921,43.6185,43.5482,43.5921,42078.0
2016-03-29 15:00:00,49.62,49.64,49.61,49.64,33068.0,43.5833,43.6009,43.5746,43.6009,33068.0
2016-03-29 15:05:00,49.63,49.65,49.62,49.64,47663.0,43.5921,43.6097,43.5833,43.6009,47663.0
2016-03-29 15:10:00,49.65,49.65,49.62,49.64,37751.0,43.6097,43.6097,43.5833,43.6009,37751.0
2016-03-29 15:15:00,49.63,49.64,49.62,49.64,27381.0,43.5921,43.6009,43.5833,43.6009,27381.0
2016-03-29 15:20:00,49.64,49.7,49.64,49.68,53226.0,43.6009,43.6536,43.6009,43.636,53226.0
2016-03-29 15:25:00,49.68,49.68,49.64,49.64,32178.0,43.636,43.636,43.6009,43.6009,32178.0
2016-03-29 15:30:00,49.64,49.67,49.62,49.64,63296.0,43.6009,43.6273,43.5833,43.6009,63296.0
2016-03-29 15:35:00,49.64,49.65,49.61,49.63,59193.0,43.6009,43.6097,43.5746,43.5921,59193.0
2016-03-29 15:40:00,49.63,49.64,49.56,49.57,71289.0,43.5921,43.6009,43.5306,43.5394,71289.0
2016-03-29 15:45:00,49.56,49.62,49.54,49.6,86505.0,43.5306,43.5833,43.5131,43.5658,86505.0
2016-03-29 15:50:00,49.6,49.65,49.58,49.65,108424.0,43.5658,43.6097,43.5482,43.6097,108424.0
2016-03-29 15:55:00,49.64,49.67,49.61,49.65,235103.0,43.6009,43.6273,43.5746,43.6097,235103.0
2016-03-30 09:30:00,50.78,51.7,50.78,51.32,419526.0,44.6022,45.4103,44.6022,45.0765,419526.0
2016-03-30 09:35:00,51.31,51.86,51.02,51.75,501682.0,45.0677,45.5508,44.813,45.4542,501682.0
2016-03-30 09:40:00,51.71,52.24,51.66,51.92,447796.0,45.4191,45.8846,45.3752,45.6035,447796.0
2016-03-30 09:45:00,51.92,52.05,51.51,51.73,275024.0,45.6035,45.7177,45.2434,45.4366,275024.0
2016-03-30 09:50:00,51.74,52.18,51.69,51.78,302284.0,45.4454,45.8319,45.4015,45.4806,302284.0
2016-03-30 09:55:00,51.77,51.93,51.52,51.64,212026.0,45.4718,45.6123,45.2522,45.3576,212026.0
2016-03-30 10:00:00,51.64,51.67,51.27,51.27,228448.0,45.3576,45.3839,45.0326,45.0326,228448.0
2016-03-30 10:05:00,51.26,51.49,51.25,51.49,131924.0,45.0238,45.2258,45.015,45.2258,131924.0
2016-03-30 10:10:00,51.48,51.63,51.42,51.42,137371.0,45.2171,45.3488,45.1644,45.1644,137371.0
2016-03-30 10:15:00,51.41,51.85,51.41,51.72,120218.0,45.1556,45.542,45.1556,45.4279,120218.0
2016-03-30 10:20:00,51.72,51.72,51.47,51.47,69329.0,45.4279,45.4279,45.2083,45.2083,69329.0
2016-03-30 10:25:00,51.48,51.6,51.46,51.46,72581.0,45.2171,45.3225,45.1995,45.1995,72581.0
2016-03-30 10:30:00,51.47,51.62,51.41,51.5,78462.0,45.2083,45.34,45.1556,45.2346,78462.0
2016-03-30 10:35:00,51.49,51.53,51.36,51.47,91509.0,45.2258,45.261,45.1117,45.2083,91509.0
2016-03-30 10:40:00,51.46,51.54,51.39,51.43,96668.0,45.1995,45.2698,45.138,45.1731,96668.0
2016-03-30 10:45:00,51.43,51.44,51.25,51.33,99831.0,45.1731,45.1819,45.015,45.0853,99831.0
2016-03-30 10:50:00,51.33,51.41,51.26,51.28,67118.0,45.0853,45.1556,45.0238,45.0414,67118.0
2016-03-30 10:55:00,51.28,51.34,51.26,51.29,53001.0,45.0414,45.0941,45.0238,45.0502,53001.0
2016-03-30 11:00:00,51.29,51.45,51.25,51.43,86428.0,45.0502,45.1907,45.015,45.1731,86428.0
2016-03-30 11:05:00,51.42,51.5,51.36,51.48,79681.0,45.1644,45.2346,45.1117,45.2171,79681.0
2016-03-30 11:10:00,51.48,51.57,51.43,51.44,69425.0,45.2171,45.2961,45.1731,45.1819,69425.0
2016-03-30 11:15:00,51.44,51.5,51.41,51.43,53380.0,45.1819,45.2346,45.1556,45.1731,53380.0
2016-03-30 11:20:00,51.42,51.47,51.41,51.45,55509.0,45.1644,45.2083,45.1556,45.1907,55509.0
2016-03-30 11:25:00,51.44,51.58,51.42,51.57,77769.0,45.1819,45.3049,45.1644,45.2961,77769.0
2016-03-30 11:30:00,51.57,51.7,51.46,51.62,95252.0,45.2961,45.4103,45.1995,45.34,95252.0
2016-03-30 11:35:00,51.61,51.63,51.52,51.63,70924.0,45.3312,45.3488,45.2522,45.3488,70924.0
2016-03-30 11:40:00,51.63,51.79,51.6,51.74,86337.0,45.3488,45.4893,45.3225,45.4454,86337.0
2016-03-30 11:45:00,51.74,51.85,51.63,51.64,70796.0,45.4454,45.542,45.3488,45.3576,70796.0
2016-03-30 11:50:00,51.65,51.65,51.56,51.63,43508.0,45.3664,45.3664,45.2873,45.3488,43508.0
2016-03-30 11:55:00,51.62,51.62,51.53,51.54,32705.0,45.34,45.34,45.261,45.2698,32705.0
2016-03-30 12:00:00,51.53,51.53,51.38,51.39,40155.0,45.261,45.261,45.1292,45.138,40155.0
2016-03-30 12:05:00,51.39,51.45,51.34,51.41,50072.0,45.138,45.1907,45.0941,45.1556,50072.0
2016-03-30 12:10:00,51.4,51.49,51.38,51.46,44230.0,45.1468,45.2258,45.1292,45.1995,44230.0
2016-03-30 12:15:00,51.46,51.46,51.36,51.39,45814.0,45.1995,45.1995,45.1117,45.138,45814.0
2016-03-30 12:20:00,51.39,51.48,51.35,51.37,75108.0,45.138,45.2171,45.1029,45.1204,75108.0
2016-03-30 12:25:00,51.38,51.43,51.32,51.43,32203.0,45.1292,45.1731,45.0765,45.1731,32203.0
2016-03-30 12:30:00,51.42,51.44,51.35,51.39,51996.0,45.1644,45.1819,45.1029,45.138,51996.0
2016-03-30 12:35:00,51.39,51.39,51.26,51.31,30095.0,45.138,45.138,45.0238,45.0677,30095.0
2016-03-30 12:40:00,51.3,51.37,51.3,51.31,49869.0,45.059,45.1204,45.059,45.0677,49869.0
2016-03-30 12:45:00,51.32,51.33,51.25,51.27,71480.0,45.0765,45.0853,45.015,45.0326,71480.0
2016-03-30 12:50:00,51.26,51.33,51.21,51.28,73159.0,45.0238,45.0853,44.9799,45.0414,73159.0
2016-03-30 12:55:00,51.28,51.36,51.27,51.34,64680.0,45.0414,45.1117,45.0326,45.0941,64680.0
2016-03-30 13:00:00,51.34,51.39,51.33,51.34,39809.0,45.0941,45.138,45.0853,45.0941,39809.0
2016-03-30 13:05:00,51.35,51.4,51.28,51.31,46810.0,45.1029,45.1468,45.0414,45.0677,46810.0
2016-03-30 13:10:00,51.31,51.39,51.27,51.38,38268.0,45.0677,45.138,45.0326,45.1292,38268.0
2016-03-30 13:15:00,51.38,51.5,51.37,51.48,40106.0,45.1292,45.2346,45.1204,45.2171,40106.0
2016-03-30 13:20:00,51.48,51.53,51.46,51.52,25599.0,45.2171,45.261,45.1995,45.2522,25599.0
2016-03-30 13:25:00,51.53,51.68,51.52,51.65,85123.0,45.261,45.3927,45.2522,45.3664,85123.0
2016-03-30 13:30:00,51.64,51.65,51.51,51.58,48766.0,45.3576,45.3664,45.2434,45.3049,48766.0
2016-03-30 13:35:00,51.57,51.64,51.54,51.61,64460.0,45.2961,45.3576,45.2698,45.3312,64460.0
2016-03-30 13:40:00,51.61,51.67,51.58,51.63,51522.0,45.3312,45.3839,45.3049,45.3488,51522.0
2016-03-30 13:45:00,51.62,51.75,51.62,51.73,51576.0,45.34,45.4542,45.34,45.4366,51576.0
2016-03-30 13:50:00,51.73,51.8,51.7,51.76,62248.0,45.4366,45.4981,45.4103,45.463,62248.0
2016-03-30 13:55:00,51.77,51.79,51.74,51.74,32284.0,45.4718,45.4893,45.4454,45.4454,32284.0
2016-03-30 14:00:00,51.73,51.89,51.73,51.85,74315.0,45.4366,45.5772,45.4366,45.542,74315.0
2016-03-30 14:05:00,51.85,52.14,51.85,52.13,154011.0,45.542,45.7968,45.542,45.788,154011.0
2016-03-30 14:10:00,52.12,52.14,51.98,52.0,82158.0,45.7792,45.7968,45.6562,45.6738,82158.0
2016-03-30 14:15:00,52.0,52.02,51.84,51.89,44260.0,45.6738,45.6914,45.5333,45.5772,44260.0
2016-03-30 14:20:00,51.88,51.9,51.76,51.83,49714.0,45.5684,45.586,45.463,45.5245,49714.0
2016-03-30 14:25:00,51.83,52.0,51.81,51.98,64640.0,45.5245,45.6738,45.5069,45.6562,64640.0
2016-03-30 14:30:00,51.99,51.99,51.84,51.91,48601.0,45.665,45.665,45.5333,45.5947,48601.0
2016-03-30 14:35:00,51.91,52.02,51.91,51.99,72295.0,45.5947,45.6914,45.5947,45.665,72295.0
2016-03-30 14:40:00,52.0,52.02,51.96,51.98,57563.0,45.6738,45.6914,45.6387,45.6562,57563.0
2016-03-30 14:45:00,51.98,52.07,51.96,52.05,72342.0,45.6562,45.7353,45.6387,45.7177,72342.0
2016-03-30 14:50:00,52.07,52.1,52.01,52.05,83971.0,45.7353,45.7616,45.6826,45.7177,83971.0
2016-03-30 14:55:00,52.05,52.1,51.98,52.04,109516.0,45.7177,45.7616,45.6562,45.7089,109516.0
2016-03-30 15:00:00,52.05,52.19,52.04,52.13,76605.0,45.7177,45.8407,45.7089,45.788,76605.0
2016-03-30 15:05:00,52.12,52.22,52.12,52.19,89789.0,45.7792,45.867,45.7792,45.8407,89789.0
2016-03-30 15:10:00,52.2,52.21,52.12,52.18,90918.0,45.8495,45.8582,45.7792,45.8319,90918.0
2016-03-30 15:15:00,52.18,52.18,52.05,52.05,79339.0,45.8319,45.8319,45.7177,45.7177,79339.0
2016-03-30 15:20:00,52.05,52.19,52.03,52.19,86227.0,45.7177,45.8407,45.7001,45.8407,86227.0
2016-03-30 15:25:00,52.19,52.25,52.17,52.22,93112.0,45.8407,45.8934,45.8231,45.867,93112.0
2016-03-30 15:30:00,52.21,52.25,52.21,52.22,127328.0,45.8582,45.8934,45.8582,45.867,127328.0
2016-03-30 15:35:00,52.22,52.24,52.15,52.2,150148.0,45.867,45.8846,45.8055,45.8495,150148.0
2016-03-30 15:40:00,52.21,52.29,52.18,52.28,195541.0,45.8582,45.9285,45.8319,45.9197,195541.0
2016-03-30 15:45:00,52.27,52.32,52.22,52.29,219957.0,45.9109,45.9549,45.867,45.9285,219957.0
2016-03-30 15:50:00,52.3,52.36,52.27,52.3,278304.0,45.9373,45.99,45.9109,45.9373,278304.0
2016-03-30 15:55:00,52.3,52.39,52.27,52.37,500310.0,45.9373,46.0163,45.9109,45.9988,500310.0
2016-03-31 09:30:00,52.29,52.62,52.21,52.44,262445.0,45.9285,46.2184,45.8582,46.0603,262445.0
2016-03-31 09:35:00,52.45,52.5,52.15,52.5,191429.0,46.069,46.113,45.8055,46.113,191429.0
2016-03-31 09:40:00,52.5,52.59,52.36,52.57,167425.0,46.113,46.192,45.99,46.1744,167425.0
2016-03-31 09:45:00,52.57,52.76,52.37,52.44,193413.0,46.1744,46.3413,45.9988,46.0603,193413.0
2016-03-31 09:50:00,52.45,52.72,52.4,52.69,213083.0,46.069,46.3062,46.0251,46.2798,213083.0
2016-03-31 09:55:00,52.69,52.72,52.52,52.57,133024.0,46.2798,46.3062,46.1305,46.1744,133024.0
2016-03-31 10:00:00,52.57,53.0,52.53,52.73,197397.0,46.1744,46.5521,46.1393,46.315,197397.0
2016-03-31 10:05:00,52.73,52.8,52.7,52.79,133180.0,46.315,46.3765,46.2886,46.3677,133180.0
2016-03-31 10:10:00,52.8,52.98,52.79,52.9,149538.0,46.3765,46.5346,46.3677,46.4643,149538.0
2016-03-31 10:15:00,52.89,53.05,52.86,52.95,172885.0,46.4555,46.596,46.4292,46.5082,172885.0
2016-03-31 10:20:00,52.94,52.97,52.83,52.95,127810.0,46.4994,46.5258,46.4028,46.5082,127810.0
2016-03-31 10:25:00,52.95,52.95,52.77,52.79,112793.0,46.5082,46.5082,46.3501,46.3677,112793.0
2016-03-31 10:30:00,52.79,52.87,52.77,52.82,180420.0,46.3677,46.4379,46.3501,46.394,180420.0
2016-03-31 10:35:00,52.82,52.89,52.74,52.78,84672.0,46.394,46.4555,46.3238,46.3589,84672.0
2016-03-31 10:40:00,52.77,52.78,52.73,52.77,43774.0,46.3501,46.3589,46.315,46.3501,43774.0
2016-03-31 10:45:00,52.76,52.76,52.62,52.63,81819.0,46.3413,46.3413,46.2184,46.2271,81819.0
2016-03-31 10:50:00,52.63,52.67,52.58,52.58,68321.0,46.2271,46.2623,46.1832,46.1832,68321.0
2016-03-31 10:55:00,52.59,52.59,52.43,52.47,87974.0,46.192,46.192,46.0515,46.0866,87974.0
2016-03-31 11:00:00,52.48,52.67,52.48,52.67,57183.0,46.0954,46.2623,46.0954,46.2623,57183.0
2016-03-31 11:05:00,52.67,52.74,52.64,52.73,71769.0,46.2623,46.3238,46.2359,46.315,71769.0
2016-03-31 11:10:00,52.74,52.78,52.7,52.72,62628.0,46.3238,46.3589,46.2886,46.3062,62628.0
2016-03-31 11:15:00,52.73,52.82,52.72,52.79,52552.0,46.315,46.394,46.3062,46.3677,52552.0
2016-03-31 11:20:00,52.78,52.84,52.76,52.84,39735.0,46.3589,46.4116,46.3413,46.4116,39735.0
2016-03-31 11:25:00,52.83,52.84,52.75,52.8,41522.0,46.4028,46.4116,46.3325,46.3765,41522.0
2016-03-31 11:30:00,52.8,52.87,52.79,52.85,45667.0,46.3765,46.4379,46.3677,46.4204,45667.0
2016-03-31 11:35:00,52.85,52.86,52.78,52.79,82960.0,46.4204,46.4292,46.3589,46.3677,82960.0
2016-03-31 11:40:00,52.79,52.81,52.7,52.73,35846.0,46.3677,46.3852,46.2886,46.315,35846.0
2016-03-31 11:45:00,52.73,52.73,52.65,52.66,57772.0,46.315,46.315,46.2447,46.2535,57772.0
2016-03-31 11:50:00,52.67,52.76,52.62,52.71,72705.0,46.2623,46.3413,46.2184,46.2974,72705.0
2016-03-31 11:55:00,52.72,52.83,52.72,52.78,31861.0,46.3062,46.4028,46.3062,46.3589,31861.0
2016-03-31 12:00:00,52.77,52.77,52.72,52.73,141499.0,46.3501,46.3501,46.3062,46.315,141499.0
2016-03-31 12:05:00,52.73,52.74,52.68,52.69,35552.0,46.315,46.3238,46.2711,46.2798,35552.0
2016-03-31 12:10:00,52.69,52.72,52.68,52.7,29113.0,46.2798,46.3062,46.2711,46.2886,29113.0
2016-03-31 12:15:00,52.7,52.72,52.68,52.72,18448.0,46.2886,46.3062,46.2711,46.3062,18448.0
2016-03-31 12:20:00,52.72,52.75,52.7,52.75,32023.0,46.3062,46.3325,46.2886,46.3325,32023.0
2016-03-31 12:25:00,52.74,52.79,52.72,52.78,38367.0,46.3238,46.3677,46.3062,46.3589,38367.0
2016-03-31 12:30:00,52.78,52.78,52.74,52.75,38766.0,46.3589,46.3589,46.3238,46.3325,38766.0
2016-03-31 12:35:00,52.75,52.8,52.74,52.8,35985.0,46.3325,46.3765,46.3238,46.3765,35985.0
2016-03-31 12:40:00,52.8,52.82,52.78,52.8,16451.0,46.3765,46.394,46.3589,46.3765,16451.0
2016-03-31 12:45:00,52.8,52.87,52.8,52.81,44163.0,46.3765,46.4379,46.3765,46.3852,44163.0
2016-03-31 12:50:00,52.83,52.86,52.81,52.86,61005.0,46.4028,46.4292,46.3852,46.4292,61005.0
2016-03-31 12:55:00,52.86,52.87,52.83,52.83,19876.0,46.4292,46.4379,46.4028,46.4028,19876.0
2016-03-31 13:00:00,52.82,52.83,52.77,52.79,38587.0,46.394,46.4028,46.3501,46.3677,38587.0
2016-03-31 13:05:00,52.78,52.81,52.77,52.77,29388.0,46.3589,46.3852,46.3501,46.3501,29388.0
2016-03-31 13:10:00,52.78,52.78,52.74,52.76,49513.0,46.3589,46.3589,46.3238,46.3413,49513.0
2016-03-31 13:15:00,52.76,52.77,52.73,52.75,39640.0,46.3413,46.3501,46.315,46.3325,39640.0
2016-03-31 13:20:00,52.76,52.78,52.72,52.72,24852.0,46.3413,46.3589,46.3062,46.3062,24852.0
2016-03-31 13:25:00,52.73,52.76,52.72,52.74,50332.0,46.315,46.3413,46.3062,46.3238,50332.0
2016-03-31 13:30:00,52.73,52.74,52.7,52.72,56916.0,46.315,46.3238,46.2886,46.3062,56916.0
2016-03-31 13:35:00,52.72,52.77,52.71,52.75,45426.0,46.3062,46.3501,46.2974,46.3325,45426.0
2016-03-31 13:40:00,52.74,52.75,52.71,52.73,42503.0,46.3238,46.3325,46.2974,46.315,42503.0
2016-03-31 13:45:00,52.72,52.73,52.7,52.71,38734.0,46.3062,46.315,46.2886,46.2974,38734.0
2016-03-31 13:50:00,52.72,52.75,52.72,52.75,49419.0,46.3062,46.3325,46.3062,46.3325,49419.0
2016-03-31 13:55:00,52.75,52.76,52.7,52.72,36693.0,46.3325,46.3413,46.2886,46.3062,36693.0
2016-03-31 14:00:00,52.71,52.74,52.7,52.72,37361.0,46.2974,46.3238,46.2886,46.3062,37361.0
2016-03-31 14:05:00,52.72,52.75,52.71,52.75,34398.0,46.3062,46.3325,46.2974,46.3325,34398.0
2016-03-31 14:10:00,52.75,52.78,52.71,52.75,39891.0,46.3325,46.3589,46.2974,46.3325,39891.0
2016-03-31 14:15:00,52.74,52.77,52.73,52.77,27086.0,46.3238,46.3501,46.315,46.3501,27086.0
2016-03-31 14:20:00,52.77,52.77,52.65,52.65,42435.0,46.3501,46.3501,46.2447,46.2447,42435.0
2016-03-31 14:25:00,52.65,52.65,52.56,52.58,127337.0,46.2447,46.2447,46.1657,46.1832,127337.0
2016-03-31 14:30:00,52.57,52.7,52.57,52.7,48527.0,46.1744,46.2886,46.1744,46.2886,48527.0
2016-03-31 14:35:00,52.7,52.72,52.68,52.69,28219.0,46.2886,46.3062,46.2711,46.2798,28219.0
2016-03-31 14:40:00,52.69,52.69,52.61,52.63,35198.0,46.2798,46.2798,46.2096,46.2271,35198.0
2016-03-31 14:45:00,52.63,52.69,52.62,52.69,34299.0,46.2271,46.2798,46.2184,46.2798,34299.0
2016-03-31 14:50:00,52.69,52.7,52.67,52.69,30977.0,46.2798,46.2886,46.2623,46.2798,30977.0
2016-03-31 14:55:00,52.68,52.7,52.66,52.69,40131.0,46.2711,46.2886,46.2535,46.2798,40131.0
2016-03-31 15:00:00,52.7,52.72,52.67,52.7,55693.0,46.2886,46.3062,46.2623,46.2886,55693.0
2016-03-31 15:05:00,52.71,52.75,52.7,52.74,37229.0,46.2974,46.3325,46.2886,46.3238,37229.0
2016-03-31 15:10:00,52.74,52.75,52.7,52.73,71142.0,46.3238,46.3325,46.2886,46.315,71142.0
2016-03-31 15:15:00,52.73,52.76,52.71,52.72,89609.0,46.315,46.3413,46.2974,46.3062,89609.0
2016-03-31 15:20:00,52.72,52.77,52.71,52.76,45237.0,46.3062,46.3501,46.2974,46.3413,45237.0
2016-03-31 15:25:00,52.77,52.77,52.73,52.77,139859.0,46.3501,46.3501,46.315,46.3501,139859.0
2016-03-31 15:30:00,52.77,52.8,52.75,52.79,71363.0,46.3501,46.3765,46.3325,46.3677,71363.0
2016-03-31 15:35:00,52.79,52.8,52.77,52.78,65411.0,46.3677,46.3765,46.3501,46.3589,65411.0
2016-03-31 15:40:00,52.78,52.78,52.73,52.75,104645.0,46.3589,46.3589,46.315,46.3325,104645.0
2016-03-31 15:45:00,52.76,52.89,52.75,52.87,176125.0,46.3413,46.4555,46.3325,46.4379,176125.0
2016-03-31 15:50:00,52.86,52.88,52.84,52.88,151577.0,46.4292,46.4467,46.4116,46.4467,151577.0
2016-03-31 15:55:00,52.88,52.89,52.77,52.78,391284.0,46.4467,46.4555,46.3501,46.3589,391284.0
2016-04-01 09:30:00,52.2,52.31,52.1,52.23,112526.0,45.8495,45.9461,45.7616,45.8758,112526.0
2016-04-01 09:35:00,52.23,52.35,52.15,52.25,113836.0,45.8758,45.9812,45.8055,45.8934,113836.0
2016-04-01 09:40:00,52.23,52.28,52.09,52.17,74201.0,45.8758,45.9197,45.7528,45.8231,74201.0
2016-04-01 09:45:00,52.16,52.23,52.01,52.1,85393.0,45.8143,45.8758,45.6826,45.7616,85393.0
2016-04-01 09:50:00,52.09,52.32,52.04,52.22,82179.0,45.7528,45.9549,45.7089,45.867,82179.0
2016-04-01 09:55:00,52.22,52.24,52.08,52.22,81695.0,45.867,45.8846,45.7441,45.867,81695.0
2016-04-01 10:00:00,52.22,52.38,52.2,52.36,101413.0,45.867,46.0076,45.8495,45.99,101413.0
2016-04-01 10:05:00,52.37,52.65,52.37,52.65,86348.0,45.9988,46.2447,45.9988,46.2447,86348.0
2016-04-01 10:10:00,52.64,52.7,52.55,52.62,140576.0,46.2359,46.2886,46.1569,46.2184,140576.0
2016-04-01 10:15:00,52.62,52.73,52.6,52.64,71984.0,46.2184,46.315,46.2008,46.2359,71984.0
2016-04-01 10:20:00,52.66,52.7,52.59,52.65,49499.0,46.2535,46.2886,46.192,46.2447,49499.0
2016-04-01 10:25:00,52.66,52.66,52.55,52.57,38400.0,46.2535,46.2535,46.1569,46.1744,38400.0
2016-04-01 10:30:00,52.57,52.63,52.56,52.61,30968.0,46.1744,46.2271,46.1657,46.2096,30968.0
2016-04-01 10:35:00,52.62,52.72,52.57,52.71,130104.0,46.2184,46.3062,46.1744,46.2974,130104.0
2016-04-01 10:40:00,52.72,52.76,52.58,52.58,57369.0,46.3062,46.3413,46.1832,46.1832,57369.0
2016-04-01 10:45:00,52.59,52.64,52.54,52.54,44987.0,46.192,46.2359,46.1481,46.1481,44987.0
2016-04-01 10:50:00,52.53,52.58,52.51,52.51,73383.0,46.1393,46.1832,46.1217,46.1217,73383.0
2016-04-01 10:55:00,52.5,52.7,52.47,52.64,53521.0,46.113,46.2886,46.0866,46.2359,53521.0
2016-04-01 11:00:00,52.64,52.77,52.62,52.76,27091.0,46.2359,46.3501,46.2184,46.3413,27091.0
2016-04-01 11:05:00,52.75,52.76,52.65,52.68,75370.0,46.3325,46.3413,46.2447,46.2711,75370.0
2016-04-01 11:10:00,52.68,52.71,52.63,52.66,26720.0,46.2711,46.2974,46.2271,46.2535,26720.0
2016-04-01 11:15:00,52.66,52.67,52.58,52.58,23916.0,46.2535,46.2623,46.1832,46.1832,23916.0
2016-04-01 11:20:00,52.58,52.62,52.52,52.54,27892.0,46.1832,46.2184,46.1305,46.1481,27892.0
2016-04-01 11:25:00,52.53,52.67,52.52,52.61,29616.0,46.1393,46.2623,46.1305,46.2096,29616.0
2016-04-01 11:30:00,52.61,52.66,52.59,52.64,20305.0,46.2096,46.2535,46.192,46.2359,20305.0
2016-04-01 11:35:00,52.64,52.65,52.51,52.51,99993.0,46.2359,46.2447,46.1217,46.1217,99993.0
2016-04-01 11:40:00,52.51,52.56,52.46,52.48,34150.0,46.1217,46.1657,46.0778,46.0954,34150.0
2016-04-01 11:45:00,52.48,52.52,52.38,52.38,42385.0,46.0954,46.1305,46.0076,46.0076,42385.0
2016-04-01 11:50:00,52.37,52.37,52.25,52.26,52192.0,45.9988,45.9988,45.8934,45.9022,52192.0
2016-04-01 11:55:00,52.27,52.29,52.25,52.28,40155.0,45.9109,45.9285,45.8934,45.9197,40155.0
2016-04-01 12:00:00,52.29,52.37,52.28,52.37,32937.0,45.9285,45.9988,45.9197,45.9988,32937.0
2016-04-01 12:05:00,52.37,52.37,52.32,52.34,40671.0,45.9988,45.9988,45.9549,45.9724,40671.0
2016-04-01 12:10:00,52.34,52.39,52.33,52.37,28048.0,45.9724,46.0163,45.9636,45.9988,28048.0
2016-04-01 12:15:00,52.37,52.41,52.33,52.36,40167.0,45.9988,46.0339,45.9636,45.99,40167.0
2016-04-01 12:20:00,52.37,52.38,52.29,52.3,26278.0,45.9988,46.0076,45.9285,45.9373,26278.0
2016-04-01 12:25:00,52.3,52.31,52.25,52.27,33008.0,45.9373,45.9461,45.8934,45.9109,33008.0
2016-04-01 12:30:00,52.27,52.27,52.25,52.27,16739.0,45.9109,45.9109,45.8934,45.9109,16739.0
2016-04-01 12:35:00,52.26,52.29,52.25,52.28,36354.0,45.9022,45.9285,45.8934,45.9197,36354.0
2016-04-01 12:40:00,52.29,52.34,52.28,52.34,48542.0,45.9285,45.9724,45.9197,45.9724,48542.0
2016-04-01 12:45:00,52.34,52.36,52.33,52.34,43810.0,45.9724,45.99,45.9636,45.9724,43810.0
2016-04-01 12:50:00,52.34,52.34,52.26,52.27,18585.0,45.9724,45.9724,45.9022,45.9109,18585.0
2016-04-01 12:55:00,52.26,52.34,52.26,52.34,73963.0,45.9022,45.9724,45.9022,45.9724,73963.0
2016-04-01 13:00:00,52.34,52.38,52.3,52.35,54676.0,45.9724,46.0076,45.9373,45.9812,54676.0
2016-04-01 13:05:00,52.35,52.35,52.28,52.28,28145.0,45.9812,45.9812,45.9197,45.9197,28145.0
2016-04-01 13:10:00,52.29,52.3,52.24,52.28,25701.0,45.9285,45.9373,45.8846,45.9197,25701.0
2016-04-01 13:15:00,52.3,52.32,52.29,52.3,24679.0,45.9373,45.9549,45.9285,45.9373,24679.0
2016-04-01 13:20:00,52.31,52.39,52.3,52.39,35087.0,45.9461,46.0163,45.9373,46.0163,35087.0
2016-04-01 13:25:00,52.39,52.4,52.35,52.4,73384.0,46.0163,46.0251,45.9812,46.0251,73384.0
2016-04-01 13:30:00,52.4,52.41,52.38,52.41,28703.0,46.0251,46.0339,46.0076,46.0339,28703.0
2016-04-01 13:35:00,52.41,52.44,52.37,52.43,57259.0,46.0339,46.0603,45.9988,46.0515,57259.0
2016-04-01 13:40:00,52.44,52.46,52.41,52.45,60669.0,46.0603,46.0778,46.0339,46.069,60669.0
2016-04-01 13:45:00,52.46,52.49,52.43,52.44,118383.0,46.0778,46.1042,46.0515,46.0603,118383.0
2016-04-01 13:50:00,52.43,52.45,52.38,52.41,41209.0,46.0515,46.069,46.0076,46.0339,41209.0
2016-04-01 13:55:00,52.41,52.45,52.38,52.44,81572.0,46.0339,46.069,46.0076,46.0603,81572.0
2016-04-01 14:00:00,52.44,52.54,52.43,52.5,73847.0,46.0603,46.1481,46.0515,46.113,73847.0
2016-04-01 14:05:00,52.51,52.57,52.5,52.55,34178.0,46.1217,46.1744,46.113,46.1569,34178.0
2016-04-01 14:10:00,52.55,52.58,52.53,52.54,25817.0,46.1569,46.1832,46.1393,46.1481,25817.0
2016-04-01 14:15:00,52.55,52.58,52.54,52.56,27147.0,46.1569,46.1832,46.1481,46.1657,27147.0
2016-04-01 14:20:00,52.57,52.58,52.52,52.53,23986.0,46.1744,46.1832,46.1305,46.1393,23986.0
2016-04-01 14:25:00,52.53,52.54,52.47,52.5,27076.0,46.1393,46.1481,46.0866,46.113,27076.0
2016-04-01 14:30:00,52.48,52.54,52.48,52.54,24695.0,46.0954,46.1481,46.0954,46.1481,24695.0
2016-04-01 14:35:00,52.53,52.57,52.52,52.53,29360.0,46.1393,46.1744,46.1305,46.1393,29360.0
2016-04-01 14:40:00,52.52,52.56,52.51,52.55,65481.0,46.1305,46.1657,46.1217,46.1569,65481.0
2016-04-01 14:45:00,52.56,52.61,52.54,52.59,43413.0,46.1657,46.2096,46.1481,46.192,43413.0
2016-04-01 14:50:00,52.6,52.65,52.59,52.63,65546.0,46.2008,46.2447,46.192,46.2271,65546.0
2016-04-01 14:55:00,52.62,52.65,52.61,52.63,22283.0,46.2184,46.2447,46.2096,46.2271,22283.0
2016-04-01 15:00:00,52.63,52.68,52.62,52.66,68710.0,46.2271,46.2711,46.2184,46.2535,68710.0
2016-04-01 15:05:00,52.67,52.7,52.66,52.69,20262.0,46.2623,46.2886,46.2535,46.2798,20262.0
2016-04-01 15:10:00,52.69,52.73,52.65,52.66,51422.0,46.2798,46.315,46.2447,46.2535,51422.0
2016-04-01 15:15:00,52.67,52.7,52.61,52.62,54502.0,46.2623,46.2886,46.2096,46.2184,54502.0
2016-04-01 15:20:00,52.61,52.68,52.6,52.67,42148.0,46.2096,46.2711,46.2008,46.2623,42148.0
2016-04-01 15:25:00,52.67,52.71,52.66,52.68,40745.0,46.2623,46.2974,46.2535,46.2711,40745.0
2016-04-01 15:30:00,52.7,52.75,52.69,52.75,55504.0,46.2886,46.3325,46.2798,46.3325,55504.0
2016-04-01 15:35:00,52.75,52.81,52.72,52.8,88370.0,46.3325,46.3852,46.3062,46.3765,88370.0
2016-04-01 15:40:00,52.8,52.84,52.78,52.81,156879.0,46.3765,46.4116,46.3589,46.3852,156879.0
2016-04-01 15:45:00,52.81,52.9,52.8,52.9,190435.0,46.3852,46.4643,46.3765,46.4643,190435.0
2016-04-01 15:50:00,52.9,52.9,52.78,52.79,134018.0,46.4643,46.4643,46.3589,46.3677,134018.0
2016-04-01 15:55:00,52.79,52.79,52.72,52.73,208593.0,46.3677,46.3677,46.3062,46.315,208593.0
2016-04-04 09:30:00,52.8,52.86,52.65,52.69,60762.0,46.3765,46.4292,46.2447,46.2798,60762.0
2016-04-04 09:35:00,52.69,52.72,52.55,52.7,49863.0,46.2798,46.3062,46.1569,46.2886,49863.0
2016-04-04 09:40:00,52.69,52.7,52.55,52.65,36106.0,46.2798,46.2886,46.1569,46.2447,36106.0
2016-04-04 09:45:00,52.63,52.75,52.62,52.67,45061.0,46.2271,46.3325,46.2184,46.2623,45061.0
2016-04-04 09:50:00,52.66,52.66,52.54,52.6,35626.0,46.2535,46.2535,46.1481,46.2008,35626.0
2016-04-04 09:55:00,52.6,52.65,52.52,52.65,22232.0,46.2008,46.2447,46.1305,46.2447,22232.0
2016-04-04 10:00:00,52.66,52.77,52.64,52.77,40807.0,46.2535,46.3501,46.2359,46.3501,40807.0
2016-04-04 10:05:00,52.77,52.89,52.77,52.89,41468.0,46.3501,46.4555,46.3501,46.4555,41468.0
2016-04-04 10:10:00,52.89,52.9,52.83,52.84,32853.0,46.4555,46.4643,46.4028,46.4116,32853.0
2016-04-04 10:15:00,52.87,52.94,52.85,52.87,24003.0,46.4379,46.4994,46.4204,46.4379,24003.0
2016-04-04 10:20:00,52.86,52.88,52.83,52.87,47887.0,46.4292,46.4467,46.4028,46.4379,47887.0
2016-04-04 10:25:00,52.87,52.88,52.79,52.82,61133.0,46.4379,46.4467,46.3677,46.394,61133.0
2016-04-04 10:30:00,52.82,52.91,52.81,52.86,60351.0,46.394,46.4731,46.3852,46.4292,60351.0
2016-04-04 10:35:00,52.85,52.87,52.79,52.87,31290.0,46.4204,46.4379,46.3677,46.4379,31290.0
2016-04-04 10:40:00,52.86,52.9,52.81,52.84,32934.0,46.4292,46.4643,46.3852,46.4116,32934.0
2016-04-04 10:45:00,52.85,52.86,52.75,52.78,69317.0,46.4204,46.4292,46.3325,46.3589,69317.0
2016-04-04 10:50:00,52.78,52.78,52.64,52.67,44609.0,46.3589,46.3589,46.2359,46.2623,44609.0
2016-04-04 10:55:00,52.66,52.67,52.57,52.61,32710.0,46.2535,46.2623,46.1744,46.2096,32710.0
2016-04-04 11:00:00,52.61,52.69,52.56,52.67,36528.0,46.2096,46.2798,46.1657,46.2623,36528.0
2016-04-04 11:05:00,52.68,52.79,52.68,52.76,25460.0,46.2711,46.3677,46.2711,46.3413,25460.0
2016-04-04 11:10:00,52.76,52.82,52.75,52.82,30681.0,46.3413,46.394,46.3325,46.394,30681.0
2016-04-04 11:15:00,52.81,52.87,52.75,52.85,55545.0,46.3852,46.4379,46.3325,46.4204,55545.0
2016-04-04 11:20:00,52.85,52.9,52.84,52.87,66178.0,46.4204,46.4643,46.4116,46.4379,66178.0
2016-04-04 11:25:00,52.87,52.89,52.82,52.85,75428.0,46.4379,46.4555,46.394,46.4204,75428.0
2016-04-04 11:30:00,52.85,52.95,52.85,52.93,40397.0,46.4204,46.5082,46.4204,46.4906,40397.0
2016-04-04 11:35:00,52.93,53.01,52.92,53.0,40972.0,46.4906,46.5609,46.4819,46.5521,40972.0
2016-04-04 11:40:00,52.99,53.03,52.96,53.02,38429.0,46.5433,46.5785,46.517,46.5697,38429.0
2016-04-04 11:45:00,53.02,53.05,53.01,53.04,20564.0,46.5697,46.596,46.5609,46.5873,20564.0
2016-04-04 11:50:00,53.05,53.08,53.03,53.04,28280.0,46.596,46.6224,46.5785,46.5873,28280.0
2016-04-04 11:55:00,53.04,53.05,53.02,53.05,35602.0,46.5873,46.596,46.5697,46.596,35602.0
2016-04-04 12:00:00,53.05,53.06,53.01,53.03,43789.0,46.596,46.6048,46.5609,46.5785,43789.0
2016-04-04 12:05:00,53.03,53.05,53.0,53.03,22432.0,46.5785,46.596,46.5521,46.5785,22432.0
2016-04-04 12:10:00,53.03,53.06,53.02,53.05,53379.0,46.5785,46.6048,46.5697,46.596,53379.0
2016-04-04 12:15:00,53.06,53.14,53.05,53.13,43977.0,46.6048,46.6751,46.596,46.6663,43977.0
2016-04-04 12:20:00,53.13,53.13,53.05,53.07,33554.0,46.6663,46.6663,46.596,46.6136,33554.0
2016-04-04 12:25:00,53.08,53.11,53.07,53.08,21016.0,46.6224,46.6487,46.6136,46.6224,21016.0
2016-04-04 12:30:00,53.07,53.11,53.06,53.1,23901.0,46.6136,46.6487,46.6048,46.64,23901.0
2016-04-04 12:35:00,53.1,53.13,53.05,53.06,19402.0,46.64,46.6663,46.596,46.6048,19402.0
2016-04-04 12:40:00,53.06,53.13,53.04,53.12,16252.0,46.6048,46.6663,46.5873,46.6575,16252.0
2016-04-04 12:45:00,53.12,53.13,53.06,53.13,17795.0,46.6575,46.6663,46.6048,46.6663,17795.0
2016-04-04 12:50:00,53.13,53.21,53.13,53.21,23676.0,46.6663,46.7366,46.6663,46.7366,23676.0
2016-04-04 12:55:00,53.2,53.2,53.04,53.08,39323.0,46.7278,46.7278,46.5873,46.6224,39323.0
2016-04-04 13:00:00,53.09,53.1,53.06,53.1,21159.0,46.6312,46.64,46.6048,46.64,21159.0
2016-04-04 13:05:00,53.1,53.12,53.08,53.1,27752.0,46.64,46.6575,46.6224,46.64,27752.0
2016-04-04 13:10:00,53.1,53.12,53.07,53.09,76221.0,46.64,46.6575,46.6136,46.6312,76221.0
2016-04-04 13:15:00,53.09,53.09,53.03,53.07,37691.0,46.6312,46.6312,46.5785,46.6136,37691.0
2016-04-04 13:20:00,53.07,53.09,53.06,53.08,16930.0,46.6136,46.6312,46.6048,46.6224,16930.0
2016-04-04 13:25:00,53.08,53.09,53.05,53.09,20352.0,46.6224,46.6312,46.596,46.6312,20352.0
2016-04-04 13:30:00,53.09,53.09,53.03,53.03,15948.0,46.6312,46.6312,46.5785,46.5785,15948.0
2016-04-04 13:35:00,53.03,53.04,52.99,53.0,18617.0,46.5785,46.5873,46.5433,46.5521,18617.0
2016-04-04 13:40:00,53.0,53.0,52.93,52.94,43389.0,46.5521,46.5521,46.4906,46.4994,43389.0
2016-04-04 13:45:00,52.94,52.94,52.9,52.92,36503.0,46.4994,46.4994,46.4643,46.4819,36503.0
2016-04-04 13:50:00,52.92,52.92,52.9,52.92,15435.0,46.4819,46.4819,46.4643,46.4819,15435.0
2016-04-04 13:55:00,52.91,52.92,52.85,52.9,49068.0,46.4731,46.4819,46.4204,46.4643,49068.0
2016-04-04 14:00:00,52.9,52.95,52.89,52.93,40956.0,46.4643,46.5082,46.4555,46.4906,40956.0
2016-04-04 14:05:00,52.93,52.94,52.89,52.91,17092.0,46.4906,46.4994,46.4555,46.4731,17092.0
2016-04-04 14:10:00,52.91,52.96,52.9,52.96,26103.0,46.4731,46.517,46.4643,46.517,26103.0
2016-04-04 14:15:00,52.96,52.96,52.89,52.96,28494.0,46.517,46.517,46.4555,46.517,28494.0
2016-04-04 14:20:00,52.95,52.99,52.94,52.99,50118.0,46.5082,46.5433,46.4994,46.5433,50118.0
2016-04-04 14:25:00,52.99,53.02,52.98,53.01,35878.0,46.5433,46.5697,46.5346,46.5609,35878.0
2016-04-04 14:30:00,53.01,53.05,53.0,53.04,15130.0,46.5609,46.596,46.5521,46.5873,15130.0
2016-04-04 14:35:00,53.03,53.06,53.02,53.05,39276.0,46.5785,46.6048,46.5697,46.596,39276.0
2016-04-04 14:40:00,53.06,53.08,53.05,53.06,21444.0,46.6048,46.6224,46.596,46.6048,21444.0
2016-04-04 14:45:00,53.07,53.09,53.06,53.08,20916.0,46.6136,46.6312,46.6048,46.6224,20916.0
2016-04-04 14:50:00,53.09,53.09,53.02,53.03,19227.0,46.6312,46.6312,46.5697,46.5785,19227.0
2016-04-04 14:55:00,53.02,53.03,53.0,53.02,14690.0,46.5697,46.5785,46.5521,46.5697,14690.0
2016-04-04 15:00:00,53.01,53.08,53.01,53.05,38097.0,46.5609,46.6224,46.5609,46.596,38097.0
2016-04-04 15:05:00,53.05,53.07,53.02,53.03,22566.0,46.596,46.6136,46.5697,46.5785,22566.0
2016-04-04 15:10:00,53.02,53.05,53.02,53.05,34754.0,46.5697,46.596,46.5697,46.596,34754.0
2016-04-04 15:15:00,53.05,53.07,53.02,53.04,37445.0,46.596,46.6136,46.5697,46.5873,37445.0
2016-04-04 15:20:00,53.04,53.04,52.97,52.98,47520.0,46.5873,46.5873,46.5258,46.5346,47520.0
2016-04-04 15:25:00,52.97,53.0,52.96,52.97,48627.0,46.5258,46.5521,46.517,46.5258,48627.0
2016-04-04 15:30:00,52.96,53.06,52.96,53.05,71451.0,46.517,46.6048,46.517,46.596,71451.0
2016-04-04 15:35:00,53.04,53.04,52.96,52.97,66543.0,46.5873,46.5873,46.517,46.5258,66543.0
2016-04-04 15:40:00,52.96,52.99,52.95,52.96,75367.0,46.517,46.5433,46.5082,46.517,75367.0
2016-04-04 15:45:00,52.97,53.02,52.94,53.0,90986.0,46.5258,46.5697,46.4994,46.5521,90986.0
2016-04-04 15:50:00,53.0,53.06,53.0,53.01,108705.0,46.5521,46.6048,46.5521,46.5609,108705.0
2016-04-04 15:55:00,53.01,53.05,53.0,53.03,179471.0,46.5609,46.596,46.5521,46.5785,179471.0
2016-04-05 09:30:00,52.19,52.27,51.81,51.95,179961.0,45.8407,45.9109,45.5069,45.6299,179961.0
2016-04-05 09:35:00,51.95,52.25,51.95,52.22,138556.0,45.6299,45.8934,45.6299,45.867,138556.0
2016-04-05 09:40:00,52.21,52.31,51.93,51.93,107926.0,45.8582,45.9461,45.6123,45.6123,107926.0
2016-04-05 09:45:00,51.92,51.95,51.75,51.89,136113.0,45.6035,45.6299,45.4542,45.5772,136113.0
2016-04-05 09:50:00,51.89,52.03,51.86,51.88,65527.0,45.5772,45.7001,45.5508,45.5684,65527.0
2016-04-05 09:55:00,51.88,52.02,51.86,51.98,48759.0,45.5684,45.6914,45.5508,45.6562,48759.0
2016-04-05 10:00:00,51.97,52.08,51.96,52.05,50740.0,45.6474,45.7441,45.6387,45.7177,50740.0
2016-04-05 10:05:00,52.05,52.06,51.93,51.99,74460.0,45.7177,45.7265,45.6123,45.665,74460.0
2016-04-05 10:10:00,51.99,52.02,51.95,51.97,93860.0,45.665,45.6914,45.6299,45.6474,93860.0
2016-04-05 10:15:00,51.97,52.01,51.91,51.96,71298.0,45.6474,45.6826,45.5947,45.6387,71298.0
2016-04-05 10:20:00,51.95,51.98,51.9,51.92,80003.0,45.6299,45.6562,45.586,45.6035,80003.0
2016-04-05 10:25:00,51.91,52.0,51.9,51.99,28238.0,45.5947,45.6738,45.586,45.665,28238.0
2016-04-05 10:30:00,51.99,52.02,51.9,51.97,38873.0,45.665,45.6914,45.586,45.6474,38873.0
2016-04-05 10:35:00,51.96,51.96,51.89,51.91,47018.0,45.6387,45.6387,45.5772,45.5947,47018.0
2016-04-05 10:40:00,51.91,51.92,51.84,51.85,49476.0,45.5947,45.6035,45.5333,45.542,49476.0
2016-04-05 10:45:00,51.84,51.84,51.75,51.77,59383.0,45.5333,45.5333,45.4542,45.4718,59383.0
2016-04-05 10:50:00,51.77,51.79,51.74,51.76,56284.0,45.4718,45.4893,45.4454,45.463,56284.0
2016-04-05 10:55:00,51.77,51.82,51.75,51.75,57202.0,45.4718,45.5157,45.4542,45.4542,57202.0
2016-04-05 11:00:00,51.75,51.82,51.72,51.81,32094.0,45.4542,45.5157,45.4279,45.5069,32094.0
2016-04-05 11:05:00,51.81,51.87,51.81,51.83,50138.0,45.5069,45.5596,45.5069,45.5245,50138.0
2016-04-05 11:10:00,51.83,51.93,51.83,51.92,53500.0,45.5245,45.6123,45.5245,45.6035,53500.0
2016-04-05 11:15:00,51.92,51.94,51.85,51.91,27577.0,45.6035,45.6211,45.542,45.5947,27577.0
2016-04-05 11:20:00,51.91,52.0,51.91,51.96,26989.0,45.5947,45.6738,45.5947,45.6387,26989.0
2016-04-05 11:25:00,51.95,51.95,51.81,51.85,51550.0,45.6299,45.6299,45.5069,45.542,51550.0
2016-04-05 11:30:00,51.85,51.91,51.76,51.78,34740.0,45.542,45.5947,45.463,45.4806,34740.0
2016-04-05 11:35:00,51.78,51.81,51.7,51.8,29498.0,45.4806,45.5069,45.4103,45.4981,29498.0
2016-04-05 11:40:00,51.8,51.8,51.66,51.67,55697.0,45.4981,45.4981,45.3752,45.3839,55697.0
2016-04-05 11:45:00,51.67,51.67,51.58,51.62,40865.0,45.3839,45.3839,45.3049,45.34,40865.0
2016-04-05 11:50:00,51.63,51.68,51.63,51.68,26921.0,45.3488,45.3927,45.3488,45.3927,26921.0
2016-04-05 11:55:00,51.67,51.67,51.6,51.66,26578.0,45.3839,45.3839,45.3225,45.3752,26578.0
2016-04-05 12:00:00,51.66,51.73,51.65,51.68,41464.0,45.3752,45.4366,45.3664,45.3927,41464.0
2016-04-05 12:05:00,51.69,51.72,51.6,51.6,24280.0,45.4015,45.4279,45.3225,45.3225,24280.0
2016-04-05 12:10:00,51.61,51.63,51.59,51.59,20204.0,45.3312,45.3488,45.3137,45.3137,20204.0
2016-04-05 12:15:00,51.59,51.59,51.39,51.39,65252.0,45.3137,45.3137,45.138,45.138,65252.0
2016-04-05 12:20:00,51.4,51.47,51.4,51.44,46808.0,45.1468,45.2083,45.1468,45.1819,46808.0
2016-04-05 12:25:00,51.44,51.52,51.43,51.52,26660.0,45.1819,45.2522,45.1731,45.2522,26660.0
2016-04-05 12:30:00,51.53,51.53,51.48,51.5,22396.0,45.261,45.261,45.2171,45.2346,22396.0
2016-04-05 12:35:00,51.49,51.55,51.48,51.55,17027.0,45.2258,45.2785,45.2171,45.2785,17027.0
2016-04-05 12:40:00,51.55,51.56,51.48,51.49,15310.0,45.2785,45.2873,45.2171,45.2258,15310.0
2016-04-05 12:45:00,51.49,51.53,51.45,51.46,25318.0,45.2258,45.261,45.1907,45.1995,25318.0
2016-04-05 12:50:00,51.45,51.47,51.36,51.36,34359.0,45.1907,45.2083,45.1117,45.1117,34359.0
2016-04-05 12:55:00,51.37,51.43,51.32,51.42,38108.0,45.1204,45.1731,45.0765,45.1644,38108.0
2016-04-05 13:00:00,51.42,51.46,51.37,51.43,44509.0,45.1644,45.1995,45.1204,45.1731,44509.0
2016-04-05 13:05:00,51.43,51.47,51.39,51.43,32352.0,45.1731,45.2083,45.138,45.1731,32352.0
2016-04-05 13:10:00,51.43,51.54,51.43,51.53,33051.0,45.1731,45.2698,45.1731,45.261,33051.0
2016-04-05 13:15:00,51.54,51.54,51.45,51.45,50468.0,45.2698,45.2698,45.1907,45.1907,50468.0
2016-04-05 13:20:00,51.46,51.55,51.46,51.53,34931.0,45.1995,45.2785,45.1995,45.261,34931.0
2016-04-05 13:25:00,51.52,51.59,51.51,51.54,40556.0,45.2522,45.3137,45.2434,45.2698,40556.0
2016-04-05 13:30:00,51.54,51.54,51.44,51.48,62541.0,45.2698,45.2698,45.1819,45.2171,62541.0
2016-04-05 13:35:00,51.49,51.51,51.45,51.47,41801.0,45.2258,45.2434,45.1907,45.2083,41801.0
2016-04-05 13:40:00,51.48,51.49,51.44,51.45,33045.0,45.2171,45.2258,45.1819,45.1907,33045.0
2016-04-05 13:45:00,51.45,51.5,51.44,51.49,29526.0,45.1907,45.2346,45.1819,45.2258,29526.0
2016-04-05 13:50:00,51.49,51.58,51.48,51.56,21636.0,45.2258,45.3049,45.2171,45.2873,21636.0
2016-04-05 13:55:00,51.57,51.57,51.51,51.52,19315.0,45.2961,45.2961,45.2434,45.2522,19315.0
2016-04-05 14:00:00,51.51,51.54,51.48,51.52,52389.0,45.2434,45.2698,45.2171,45.2522,52389.0
2016-04-05 14:05:00,51.52,51.54,51.5,51.54,37482.0,45.2522,45.2698,45.2346,45.2698,37482.0
2016-04-05 14:10:00,51.54,51.56,51.51,51.56,54815.0,45.2698,45.2873,45.2434,45.2873,54815.0
2016-04-05 14:15:00,51.57,51.64,51.56,51.64,68585.0,45.2961,45.3576,45.2873,45.3576,68585.0
2016-04-05 14:20:00,51.64,51.66,51.59,51.63,62629.0,45.3576,45.3752,45.3137,45.3488,62629.0
2016-04-05 14:25:00,51.62,51.69,51.61,51.68,35951.0,45.34,45.4015,45.3312,45.3927,35951.0
2016-04-05 14:30:00,51.68,51.71,51.68,51.69,58059.0,45.3927,45.4191,45.3927,45.4015,58059.0
2016-04-05 14:35:00,51.7,51.72,51.69,51.71,42225.0,45.4103,45.4279,45.4015,45.4191,42225.0
2016-04-05 14:40:00,51.71,51.76,51.7,51.75,31538.0,45.4191,45.463,45.4103,45.4542,31538.0
2016-04-05 14:45:00,51.75,51.79,51.74,51.78,28849.0,45.4542,45.4893,45.4454,45.4806,28849.0
2016-04-05 14:50:00,51.77,51.83,51.77,51.82,31583.0,45.4718,45.5245,45.4718,45.5157,31583.0
2016-04-05 14:55:00,51.82,51.83,51.77,51.78,29794.0,45.5157,45.5245,45.4718,45.4806,29794.0
2016-04-05 15:00:00,51.78,51.78,51.7,51.71,42318.0,45.4806,45.4806,45.4103,45.4191,42318.0
2016-04-05 15:05:00,51.71,51.72,51.67,51.7,56592.0,45.4191,45.4279,45.3839,45.4103,56592.0
2016-04-05 15:10:00,51.7,51.7,51.64,51.67,55146.0,45.4103,45.4103,45.3576,45.3839,55146.0
2016-04-05 15:15:00,51.66,51.71,51.66,51.69,70291.0,45.3752,45.4191,45.3752,45.4015,70291.0
2016-04-05 15:20:00,51.69,51.69,51.57,51.59,83447.0,45.4015,45.4015,45.2961,45.3137,83447.0
2016-04-05 15:25:00,51.59,51.62,51.57,51.57,41719.0,45.3137,45.34,45.2961,45.2961,41719.0
2016-04-05 15:30:00,51.58,51.59,51.53,51.55,91313.0,45.3049,45.3137,45.261,45.2785,91313.0
2016-04-05 15:35:00,51.55,51.57,51.52,51.56,49680.0,45.2785,45.2961,45.2522,45.2873,49680.0
2016-04-05 15:40:00,51.55,51.57,51.53,51.53,53341.0,45.2785,45.2961,45.261,45.261,53341.0
2016-04-05 15:45:00,51.53,51.63,51.52,51.61,90658.0,45.261,45.3488,45.2522,45.3312,90658.0
2016-04-05 15:50:00,51.6,51.62,51.51,51.54,99082.0,45.3225,45.34,45.2434,45.2698,99082.0
2016-04-05 15:55:00,51.53,51.55,51.47,51.51,180805.0,45.261,45.2785,45.2083,45.2434,180805.0
2016-04-06 09:30:00,51.92,51.96,51.63,51.72,110448.0,45.6035,45.6387,45.3488,45.4279,110448.0
2016-04-06 09:35:00,51.73,51.76,51.65,51.72,65765.0,45.4366,45.463,45.3664,45.4279,65765.0
2016-04-06 09:40:00,51.69,51.83,51.64,51.8,63612.0,45.4015,45.5245,45.3576,45.4981,63612.0
2016-04-06 09:45:00,51.8,51.81,51.56,51.61,57126.0,45.4981,45.5069,45.2873,45.3312,57126.0
2016-04-06 09:50:00,51.62,51.69,51.57,51.63,71430.0,45.34,45.4015,45.2961,45.3488,71430.0
2016-04-06 09:55:00,51.62,51.76,51.6,51.75,49610.0,45.34,45.463,45.3225,45.4542,49610.0
2016-04-06 10:00:00,51.76,51.93,51.71,51.87,63039.0,45.463,45.6123,45.4191,45.5596,63039.0
2016-04-06 10:05:00,51.86,51.93,51.86,51.91,39096.0,45.5508,45.6123,45.5508,45.5947,39096.0
2016-04-06 10:10:00,51.9,51.93,51.83,51.92,55749.0,45.586,45.6123,45.5245,45.6035,55749.0
2016-04-06 10:15:00,51.93,51.94,51.85,51.89,39085.0,45.6123,45.6211,45.542,45.5772,39085.0
2016-04-06 10:20:00,51.89,51.89,51.84,51.86,76539.0,45.5772,45.5772,45.5333,45.5508,76539.0
2016-04-06 10:25:00,51.86,51.89,51.77,51.77,46661.0,45.5508,45.5772,45.4718,45.4718,46661.0
2016-04-06 10:30:00,51.78,51.85,51.68,51.76,45318.0,45.4806,45.542,45.3927,45.463,45318.0
2016-04-06 10:35:00,51.77,51.83,51.77,51.79,45640.0,45.4718,45.5245,45.4718,45.4893,45640.0
2016-04-06 10:40:00,51.79,51.89,51.78,51.85,65057.0,45.4893,45.5772,45.4806,45.542,65057.0
2016-04-06 10:45:00,51.85,51.87,51.78,51.8,70675.0,45.542,45.5596,45.4806,45.4981,70675.0
2016-04-06 10:50:00,51.8,51.81,51.73,51.75,35986.0,45.4981,45.5069,45.4366,45.4542,35986.0
2016-04-06 10:55:00,51.76,51.79,51.72,51.78,40621.0,45.463,45.4893,45.4279,45.4806,40621.0
2016-04-06 11:00:00,51.78,51.88,51.76,51.86,64080.0,45.4806,45.5684,45.463,45.5508,64080.0
2016-04-06 11:05:00,51.86,51.87,51.79,51.86,43055.0,45.5508,45.5596,45.4893,45.5508,43055.0
2016-04-06 11:10:00,51.87,51.87,51.83,51.86,28110.0,45.5596,45.5596,45.5245,45.5508,28110.0
2016-04-06 11:15:00,51.87,51.88,51.82,51.83,36710.0,45.5596,45.5684,45.5157,45.5245,36710.0
2016-04-06 11:20:00,51.83,51.85,51.8,51.85,34654.0,45.5245,45.542,45.4981,45.542,34654.0
2016-04-06 11:25:00,51.84,51.85,51.76,51.79,51377.0,45.5333,45.542,45.463,45.4893,51377.0
2016-04-06 11:30:00,51.8,51.83,51.77,51.81,41283.0,45.4981,45.5245,45.4718,45.5069,41283.0
2016-04-06 11:35:00,51.81,51.87,51.8,51.8,33997.0,45.5069,45.5596,45.4981,45.4981,33997.0
2016-04-06 11:40:00,51.8,51.82,51.69,51.7,31461.0,45.4981,45.5157,45.4015,45.4103,31461.0
2016-04-06 11:45:00,51.69,51.71,51.59,51.6,45581.0,45.4015,45.4191,45.3137,45.3225,45581.0
2016-04-06 11:50:00,51.6,51.61,51.53,51.54,58137.0,45.3225,45.3312,45.261,45.2698,58137.0
2016-04-06 11:55:00,51.54,51.55,51.48,51.49,35692.0,45.2698,45.2785,45.2171,45.2258,35692.0
2016-04-06 12:00:00,51.49,51.5,51.46,51.48,45968.0,45.2258,45.2346,45.1995,45.2171,45968.0
2016-04-06 12:05:00,51.49,51.58,51.46,51.46,53977.0,45.2258,45.3049,45.1995,45.1995,53977.0
2016-04-06 12:10:00,51.47,51.47,51.44,51.44,29510.0,45.2083,45.2083,45.1819,45.1819,29510.0
2016-04-06 12:15:00,51.45,51.57,51.42,51.57,91132.0,45.1907,45.2961,45.1644,45.2961,91132.0
2016-04-06 12:20:00,51.57,51.61,51.57,51.61,16782.0,45.2961,45.3312,45.2961,45.3312,16782.0
2016-04-06 12:25:00,51.61,51.65,51.6,51.63,16931.0,45.3312,45.3664,45.3225,45.3488,16931.0
2016-04-06 12:30:00,51.64,51.66,51.61,51.61,12187.0,45.3576,45.3752,45.3312,45.3312,12187.0
2016-04-06 12:35:00,51.62,51.64,51.6,51.64,19307.0,45.34,45.3576,45.3225,45.3576,19307.0
2016-04-06 12:40:00,51.65,51.71,51.64,51.68,21827.0,45.3664,45.4191,45.3576,45.3927,21827.0
2016-04-06 12:45:00,51.69,51.72,51.68,51.72,11927.0,45.4015,45.4279,45.3927,45.4279,11927.0
2016-04-06 12:50:00,51.71,51.72,51.7,51.71,12797.0,45.4191,45.4279,45.4103,45.4191,12797.0
2016-04-06 12:55:00,51.71,51.72,51.66,51.68,38193.0,45.4191,45.4279,45.3752,45.3927,38193.0
2016-04-06 13:00:00,51.68,51.72,51.67,51.7,12648.0,45.3927,45.4279,45.3839,45.4103,12648.0
2016-04-06 13:05:00,51.7,51.75,51.69,51.74,13799.0,45.4103,45.4542,45.4015,45.4454,13799.0
2016-04-06 13:10:00,51.75,51.81,51.75,51.8,16417.0,45.4542,45.5069,45.4542,45.4981,16417.0
2016-04-06 13:15:00,51.8,51.8,51.76,51.77,14826.0,45.4981,45.4981,45.463,45.4718,14826.0
2016-04-06 13:20:00,51.78,51.8,51.77,51.78,16490.0,45.4806,45.4981,45.4718,45.4806,16490.0
2016-04-06 13:25:00,51.79,51.82,51.78,51.81,16577.0,45.4893,45.5157,45.4806,45.5069,16577.0
2016-04-06 13:30:00,51.81,51.82,51.75,51.77,19967.0,45.5069,45.5157,45.4542,45.4718,19967.0
2016-04-06 13:35:00,51.77,51.77,51.73,51.77,17334.0,45.4718,45.4718,45.4366,45.4718,17334.0
2016-04-06 13:40:00,51.77,51.82,51.76,51.82,8304.0,45.4718,45.5157,45.463,45.5157,8304.0
2016-04-06 13:45:00,51.82,51.88,51.82,51.86,14740.0,45.5157,45.5684,45.5157,45.5508,14740.0
2016-04-06 13:50:00,51.86,51.86,51.81,51.82,26217.0,45.5508,45.5508,45.5069,45.5157,26217.0
2016-04-06 13:55:00,51.82,51.82,51.76,51.77,23321.0,45.5157,45.5157,45.463,45.4718,23321.0
2016-04-06 14:00:00,51.77,51.78,51.67,51.75,82516.0,45.4718,45.4806,45.3839,45.4542,82516.0
2016-04-06 14:05:00,51.75,51.82,51.7,51.72,26504.0,45.4542,45.5157,45.4103,45.4279,26504.0
2016-04-06 14:10:00,51.73,51.76,51.68,51.73,26948.0,45.4366,45.463,45.3927,45.4366,26948.0
2016-04-06 14:15:00,51.72,51.8,51.7,51.78,24579.0,45.4279,45.4981,45.4103,45.4806,24579.0
2016-04-06 14:20:00,51.78,51.82,51.7,51.71,29360.0,45.4806,45.5157,45.4103,45.4191,29360.0
2016-04-06 14:25:00,51.71,51.77,51.66,51.73,29047.0,45.4191,45.4718,45.3752,45.4366,29047.0
2016-04-06 14:30:00,51.73,51.78,51.7,51.7,18828.0,45.4366,45.4806,45.4103,45.4103,18828.0
2016-04-06 14:35:00,51.71,51.72,51.65,51.7,21990.0,45.4191,45.4279,45.3664,45.4103,21990.0
2016-04-06 14:40:00,51.7,51.76,51.7,51.73,35448.0,45.4103,45.463,45.4103,45.4366,35448.0
2016-04-06 14:45:00,51.73,51.77,51.73,51.75,24080.0,45.4366,45.4718,45.4366,45.4542,24080.0
2016-04-06 14:50:00,51.75,51.76,51.67,51.69,37118.0,45.4542,45.463,45.3839,45.4015,37118.0
2016-04-06 14:55:00,51.7,51.83,51.7,51.83,27322.0,45.4103,45.5245,45.4103,45.5245,27322.0
2016-04-06 15:00:00,51.82,51.96,51.79,51.93,68853.0,45.5157,45.6387,45.4893,45.6123,68853.0
2016-04-06 15:05:00,51.93,52.0,51.92,51.98,40227.0,45.6123,45.6738,45.6035,45.6562,40227.0
2016-04-06 15:10:00,51.98,52.02,51.96,51.98,29035.0,45.6562,45.6914,45.6387,45.6562,29035.0
2016-04-06 15:15:00,51.98,52.06,51.97,52.05,30745.0,45.6562,45.7265,45.6474,45.7177,30745.0
2016-04-06 15:20:00,52.05,52.07,52.01,52.01,44676.0,45.7177,45.7353,45.6826,45.6826,44676.0
2016-04-06 15:25:00,52.01,52.03,51.95,51.98,37200.0,45.6826,45.7001,45.6299,45.6562,37200.0
2016-04-06 15:30:00,51.97,52.0,51.96,51.96,38143.0,45.6474,45.6738,45.6387,45.6387,38143.0
2016-04-06 15:35:00,51.95,51.98,51.89,51.9,37688.0,45.6299,45.6562,45.5772,45.586,37688.0
2016-04-06 15:40:00,51.89,51.95,51.89,51.94,62014.0,45.5772,45.6299,45.5772,45.6211,62014.0
2016-04-06 15:45:00,51.93,51.97,51.91,51.96,83250.0,45.6123,45.6474,45.5947,45.6387,83250.0
2016-04-06 15:50:00,51.96,51.98,51.94,51.97,84777.0,45.6387,45.6562,45.6211,45.6474,84777.0
2016-04-06 15:55:00,51.98,52.0,51.95,51.98,217960.0,45.6562,45.6738,45.6299,45.6562,217960.0
2016-04-07 09:30:00,51.84,51.84,51.56,51.64,50702.0,45.5333,45.5333,45.2873,45.3576,50702.0
2016-04-07 09:35:00,51.6,51.78,51.59,51.68,30810.0,45.3225,45.4806,45.3137,45.3927,30810.0
2016-04-07 09:40:00,51.67,51.74,51.57,51.65,33197.0,45.3839,45.4454,45.2961,45.3664,33197.0
2016-04-07 09:45:00,51.64,51.66,51.5,51.51,47318.0,45.3576,45.3752,45.2346,45.2434,47318.0
2016-04-07 09:50:00,51.53,51.66,51.45,51.64,110777.0,45.261,45.3752,45.1907,45.3576,110777.0
2016-04-07 09:55:00,51.64,51.74,51.63,51.69,23958.0,45.3576,45.4454,45.3488,45.4015,23958.0
2016-04-07 10:00:00,51.7,51.8,51.66,51.77,129621.0,45.4103,45.4981,45.3752,45.4718,129621.0
2016-04-07 10:05:00,51.77,51.82,51.72,51.77,127622.0,45.4718,45.5157,45.4279,45.4718,127622.0
2016-04-07 10:10:00,51.77,51.79,51.58,51.58,43828.0,45.4718,45.4893,45.3049,45.3049,43828.0
2016-04-07 10:15:00,51.57,51.57,51.4,51.41,50333.0,45.2961,45.2961,45.1468,45.1556,50333.0
2016-04-07 10:20:00,51.38,51.51,51.36,51.5,18199.0,45.1292,45.2434,45.1117,45.2346,18199.0
2016-04-07 10:25:00,51.51,51.57,51.46,51.53,27249.0,45.2434,45.2961,45.1995,45.261,27249.0
2016-04-07 10:30:00,51.52,51.65,51.49,51.63,31258.0,45.2522,45.3664,45.2258,45.3488,31258.0
2016-04-07 10:35:00,51.63,51.66,51.55,51.57,32428.0,45.3488,45.3752,45.2785,45.2961,32428.0
2016-04-07 10:40:00,51.56,51.57,51.5,51.5,25581.0,45.2873,45.2961,45.2346,45.2346,25581.0
2016-04-07 10:45:00,51.51,51.54,51.45,51.49,27738.0,45.2434,45.2698,45.1907,45.2258,27738.0
2016-04-07 10:50:00,51.49,51.55,51.49,51.54,21882.0,45.2258,45.2785,45.2258,45.2698,21882.0
2016-04-07 10:55:00,51.53,51.56,51.49,51.5,20603.0,45.261,45.2873,45.2258,45.2346,20603.0
2016-04-07 11:00:00,51.51,51.55,51.39,51.4,37982.0,45.2434,45.2785,45.138,45.1468,37982.0
2016-04-07 11:05:00,51.39,51.4,51.35,51.39,16447.0,45.138,45.1468,45.1029,45.138,16447.0
2016-04-07 11:10:00,51.4,51.44,51.4,51.44,12574.0,45.1468,45.1819,45.1468,45.1819,12574.0
2016-04-07 11:15:00,51.44,51.49,51.42,51.47,23069.0,45.1819,45.2258,45.1644,45.2083,23069.0
2016-04-07 11:20:00,51.46,51.47,51.39,51.46,25822.0,45.1995,45.2083,45.138,45.1995,25822.0
2016-04-07 11:25:00,51.46,51.49,51.42,51.48,29888.0,45.1995,45.2258,45.1644,45.2171,29888.0
2016-04-07 11:30:00,51.48,51.52,51.47,51.51,13577.0,45.2171,45.2522,45.2083,45.2434,13577.0
2016-04-07 11:35:00,51.51,51.59,51.51,51.59,11385.0,45.2434,45.3137,45.2434,45.3137,11385.0
2016-04-07 11:40:00,51.58,51.62,51.56,51.59,25627.0,45.3049,45.34,45.2873,45.3137,25627.0
2016-04-07 11:45:00,51.6,51.6,51.54,51.54,20600.0,45.3225,45.3225,45.2698,45.2698,20600.0
2016-04-07 11:50:00,51.54,51.54,51.49,51.5,17597.0,45.2698,45.2698,45.2258,45.2346,17597.0
2016-04-07 11:55:00,51.5,51.52,51.46,51.46,13375.0,45.2346,45.2522,45.1995,45.1995,13375.0
2016-04-07 12:00:00,51.47,51.48,51.4,51.4,17018.0,45.2083,45.2171,45.1468,45.1468,17018.0
2016-04-07 12:05:00,51.4,51.42,51.39,51.39,9893.0,45.1468,45.1644,45.138,45.138,9893.0
2016-04-07 12:10:00,51.39,51.4,51.37,51.39,11118.0,45.138,45.1468,45.1204,45.138,11118.0
2016-04-07 12:15:00,51.38,51.38,51.27,51.28,23210.0,45.1292,45.1292,45.0326,45.0414,23210.0
2016-04-07 12:20:00,51.28,51.36,51.28,51.34,17386.0,45.0414,45.1117,45.0414,45.0941,17386.0
2016-04-07 12:25:00,51.33,51.33,51.26,51.32,24153.0,45.0853,45.0853,45.0238,45.0765,24153.0
2016-04-07 12:30:00,51.33,51.34,51.31,51.31,10380.0,45.0853,45.0941,45.0677,45.0677,10380.0
2016-04-07 12:35:00,51.32,51.39,51.32,51.39,15708.0,45.0765,45.138,45.0765,45.138,15708.0
2016-04-07 12:40:00,51.39,51.39,51.35,51.35,10233.0,45.138,45.138,45.1029,45.1029,10233.0
2016-04-07 12:45:00,51.36,51.38,51.34,51.38,31787.0,45.1117,45.1292,45.0941,45.1292,31787.0
2016-04-07 12:50:00,51.37,51.37,51.33,51.33,7614.0,45.1204,45.1204,45.0853,45.0853,7614.0
2016-04-07 12:55:00,51.33,51.4,51.32,51.37,17738.0,45.0853,45.1468,45.0765,45.1204,17738.0
2016-04-07 13:00:00,51.37,51.41,51.35,51.38,13151.0,45.1204,45.1556,45.1029,45.1292,13151.0
2016-04-07 13:05:00,51.38,51.45,51.37,51.44,10610.0,45.1292,45.1907,45.1204,45.1819,10610.0
2016-04-07 13:10:00,51.43,51.51,51.42,51.51,13931.0,45.1731,45.2434,45.1644,45.2434,13931.0
2016-04-07 13:15:00,51.51,51.53,51.49,51.5,23504.0,45.2434,45.261,45.2258,45.2346,23504.0
2016-04-07 13:20:00,51.5,51.54,51.5,51.5,12427.0,45.2346,45.2698,45.2346,45.2346,12427.0
2016-04-07 13:25:00,51.5,51.5,51.47,51.47,7592.0,45.2346,45.2346,45.2083,45.2083,7592.0
2016-04-07 13:30:00,51.48,51.5,51.42,51.42,18700.0,45.2171,45.2346,45.1644,45.1644,18700.0
2016-04-07 13:35:00,51.41,51.42,51.38,51.42,12832.0,45.1556,45.1644,45.1292,45.1644,12832.0
2016-04-07 13:40:00,51.42,51.45,51.41,51.43,10421.0,45.1644,45.1907,45.1556,45.1731,10421.0
2016-04-07 13:45:00,51.43,51.43,51.26,51.27,21748.0,45.1731,45.1731,45.0238,45.0326,21748.0
2016-04-07 13:50:00,51.27,51.27,51.17,51.19,19186.0,45.0326,45.0326,44.9448,44.9623,19186.0
2016-04-07 13:55:00,51.19,51.21,51.18,51.2,12978.0,44.9623,44.9799,44.9535,44.9711,12978.0
2016-04-07 14:00:00,51.2,51.2,51.1,51.11,41529.0,44.9711,44.9711,44.8833,44.8921,41529.0
2016-04-07 14:05:00,51.1,51.11,51.04,51.04,28507.0,44.8833,44.8921,44.8306,44.8306,28507.0
2016-04-07 14:10:00,51.04,51.1,51.04,51.09,23575.0,44.8306,44.8833,44.8306,44.8745,23575.0
2016-04-07 14:15:00,51.08,51.1,50.98,50.99,43715.0,44.8657,44.8833,44.7779,44.7867,43715.0
2016-04-07 14:20:00,50.99,51.02,50.98,51.0,40204.0,44.7867,44.813,44.7779,44.7954,40204.0
2016-04-07 14:25:00,51.0,51.04,50.96,51.04,74715.0,44.7954,44.8306,44.7603,44.8306,74715.0
2016-04-07 14:30:00,51.05,51.13,51.05,51.1,24639.0,44.8394,44.9096,44.8394,44.8833,24639.0
2016-04-07 14:35:00,51.09,51.16,51.08,51.12,27874.0,44.8745,44.936,44.8657,44.9008,27874.0
2016-04-07 14:40:00,51.13,51.15,51.03,51.05,36348.0,44.9096,44.9272,44.8218,44.8394,36348.0
2016-04-07 14:45:00,51.05,51.05,50.97,50.99,26999.0,44.8394,44.8394,44.7691,44.7867,26999.0
2016-04-07 14:50:00,50.99,51.02,50.96,51.0,35794.0,44.7867,44.813,44.7603,44.7954,35794.0
2016-04-07 14:55:00,51.01,51.02,50.97,51.0,36534.0,44.8042,44.813,44.7691,44.7954,36534.0
2016-04-07 15:00:00,50.99,51.07,50.99,51.05,57752.0,44.7867,44.8569,44.7867,44.8394,57752.0
2016-04-07 15:05:00,51.05,51.16,51.05,51.15,23999.0,44.8394,44.936,44.8394,44.9272,23999.0
2016-04-07 15:10:00,51.15,51.24,51.15,51.23,49207.0,44.9272,45.0062,44.9272,44.9975,49207.0
2016-04-07 15:15:00,51.22,51.23,51.17,51.18,44002.0,44.9887,44.9975,44.9448,44.9535,44002.0
2016-04-07 15:20:00,51.18,51.21,51.17,51.2,39571.0,44.9535,44.9799,44.9448,44.9711,39571.0
2016-04-07 15:25:00,51.2,51.24,51.18,51.22,35869.0,44.9711,45.0062,44.9535,44.9887,35869.0
2016-04-07 15:30:00,51.22,51.26,51.17,51.17,79376.0,44.9887,45.0238,44.9448,44.9448,79376.0
2016-04-07 15:35:00,51.18,51.19,51.08,51.1,57643.0,44.9535,44.9623,44.8657,44.8833,57643.0
2016-04-07 15:40:00,51.1,51.16,51.09,51.11,56248.0,44.8833,44.936,44.8745,44.8921,56248.0
2016-04-07 15:45:00,51.11,51.2,51.11,51.2,43579.0,44.8921,44.9711,44.8921,44.9711,43579.0
2016-04-07 15:50:00,51.19,51.2,51.11,51.16,61811.0,44.9623,44.9711,44.8921,44.936,61811.0
2016-04-07 15:55:00,51.16,51.2,51.1,51.19,140696.0,44.936,44.9711,44.8833,44.9623,140696.0
2016-04-08 09:30:00,51.71,51.71,51.43,51.43,51357.0,45.4191,45.4191,45.1731,45.1731,51357.0
2016-04-08 09:35:00,51.41,51.46,51.25,51.36,55286.0,45.1556,45.1995,45.015,45.1117,55286.0
2016-04-08 09:40:00,51.35,51.47,51.34,51.46,31424.0,45.1029,45.2083,45.0941,45.1995,31424.0
2016-04-08 09:45:00,51.48,51.52,51.26,51.34,76921.0,45.2171,45.2522,45.0238,45.0941,76921.0
2016-04-08 09:50:00,51.33,51.38,51.27,51.31,40791.0,45.0853,45.1292,45.0326,45.0677,40791.0
2016-04-08 09:55:00,51.3,51.44,51.26,51.44,54128.0,45.059,45.1819,45.0238,45.1819,54128.0
2016-04-08 10:00:00,51.43,51.5,51.41,51.44,38722.0,45.1731,45.2346,45.1556,45.1819,38722.0
2016-04-08 10:05:00,51.44,51.57,51.43,51.5,34520.0,45.1819,45.2961,45.1731,45.2346,34520.0
2016-04-08 10:10:00,51.51,51.52,51.41,51.49,30596.0,45.2434,45.2522,45.1556,45.2258,30596.0
2016-04-08 10:15:00,51.48,51.59,51.48,51.53,38429.0,45.2171,45.3137,45.2171,45.261,38429.0
2016-04-08 10:20:00,51.53,51.54,51.41,51.42,43701.0,45.261,45.2698,45.1556,45.1644,43701.0
2016-04-08 10:25:00,51.42,51.45,51.35,51.38,23899.0,45.1644,45.1907,45.1029,45.1292,23899.0
2016-04-08 10:30:00,51.38,51.58,51.38,51.55,36848.0,45.1292,45.3049,45.1292,45.2785,36848.0
2016-04-08 10:35:00,51.56,51.62,51.54,51.59,29449.0,45.2873,45.34,45.2698,45.3137,29449.0
2016-04-08 10:40:00,51.59,51.62,51.56,51.59,29567.0,45.3137,45.34,45.2873,45.3137,29567.0
2016-04-08 10:45:00,51.6,51.61,51.56,51.57,19894.0,45.3225,45.3312,45.2873,45.2961,19894.0
2016-04-08 10:50:00,51.57,51.59,51.51,51.51,25205.0,45.2961,45.3137,45.2434,45.2434,25205.0
2016-04-08 10:55:00,51.52,51.52,51.48,51.51,23475.0,45.2522,45.2522,45.2171,45.2434,23475.0
2016-04-08 11:00:00,51.51,51.54,51.49,51.54,78008.0,45.2434,45.2698,45.2258,45.2698,78008.0
2016-04-08 11:05:00,51.55,51.59,51.55,51.57,28118.0,45.2785,45.3137,45.2785,45.2961,28118.0
2016-04-08 11:10:00,51.57,51.59,51.41,51.41,19120.0,45.2961,45.3137,45.1556,45.1556,19120.0
2016-04-08 11:15:00,51.41,51.44,51.38,51.42,41900.0,45.1556,45.1819,45.1292,45.1644,41900.0
2016-04-08 11:20:00,51.42,51.47,51.42,51.45,20357.0,45.1644,45.2083,45.1644,45.1907,20357.0
2016-04-08 11:25:00,51.45,51.52,51.44,51.5,24624.0,45.1907,45.2522,45.1819,45.2346,24624.0
2016-04-08 11:30:00,51.5,51.5,51.38,51.43,34799.0,45.2346,45.2346,45.1292,45.1731,34799.0
2016-04-08 11:35:00,51.44,51.45,51.3,51.3,30169.0,45.1819,45.1907,45.059,45.059,30169.0
2016-04-08 11:40:00,51.3,51.35,51.27,51.33,24326.0,45.059,45.1029,45.0326,45.0853,24326.0
2016-04-08 11:45:00,51.33,51.36,51.32,51.34,31111.0,45.0853,45.1117,45.0765,45.0941,31111.0
2016-04-08 11:50:00,51.34,51.38,51.31,51.37,28013.0,45.0941,45.1292,45.0677,45.1204,28013.0
2016-04-08 11:55:00,51.37,51.55,51.36,51.52,57162.0,45.1204,45.2785,45.1117,45.2522,57162.0
2016-04-08 12:00:00,51.52,51.54,51.42,51.43,19546.0,45.2522,45.2698,45.1644,45.1731,19546.0
2016-04-08 12:05:00,51.42,51.46,51.4,51.44,21088.0,45.1644,45.1995,45.1468,45.1819,21088.0
2016-04-08 12:10:00,51.44,51.45,51.35,51.42,13174.0,45.1819,45.1907,45.1029,45.1644,13174.0
2016-04-08 12:15:00,51.41,51.41,51.3,51.33,35420.0,45.1556,45.1556,45.059,45.0853,35420.0
2016-04-08 12:20:00,51.32,51.36,51.29,51.36,19540.0,45.0765,45.1117,45.0502,45.1117,19540.0
2016-04-08 12:25:00,51.35,51.39,51.33,51.35,32439.0,45.1029,45.138,45.0853,45.1029,32439.0
2016-04-08 12:30:00,51.34,51.37,51.28,51.35,31910.0,45.0941,45.1204,45.0414,45.1029,31910.0
2016-04-08 12:35:00,51.35,51.39,51.34,51.35,25167.0,45.1029,45.138,45.0941,45.1029,25167.0
2016-04-08 12:40:00,51.35,51.37,51.32,51.37,13343.0,45.1029,45.1204,45.0765,45.1204,13343.0
2016-04-08 12:45:00,51.37,51.37,51.32,51.35,10155.0,45.1204,45.1204,45.0765,45.1029,10155.0
2016-04-08 12:50:00,51.35,51.4,51.34,51.34,12853.0,45.1029,45.1468,45.0941,45.0941,12853.0
2016-04-08 12:55:00,51.33,51.34,51.28,51.28,17992.0,45.0853,45.0941,45.0414,45.0414,17992.0
2016-04-08 13:00:00,51.28,51.29,51.23,51.27,36286.0,45.0414,45.0502,44.9975,45.0326,36286.0
2016-04-08 13:05:00,51.27,51.27,51.17,51.18,42139.0,45.0326,45.0326,44.9448,44.9535,42139.0
2016-04-08 13:10:00,51.19,51.29,51.18,51.27,14910.0,44.9623,45.0502,44.9535,45.0326,14910.0
2016-04-08 13:15:00,51.27,51.27,51.17,51.18,16187.0,45.0326,45.0326,44.9448,44.9535,16187.0
2016-04-08 13:20:00,51.17,51.22,51.16,51.21,14926.0,44.9448,44.9887,44.936,44.9799,14926.0
2016-04-08 13:25:00,51.2,51.21,51.17,51.19,17209.0,44.9711,44.9799,44.9448,44.9623,17209.0
2016-04-08 13:30:00,51.18,51.26,51.16,51.26,22418.0,44.9535,45.0238,44.936,45.0238,22418.0
2016-04-08 13:35:00,51.27,51.29,51.22,51.22,22373.0,45.0326,45.0502,44.9887,44.9887,22373.0
2016-04-08 13:40:00,51.23,51.27,51.23,51.23,20748.0,44.9975,45.0326,44.9975,44.9975,20748.0
2016-04-08 13:45:00,51.22,51.24,51.21,51.21,37345.0,44.9887,45.0062,44.9799,44.9799,37345.0
2016-04-08 13:50:00,51.2,51.32,51.2,51.31,25906.0,44.9711,45.0765,44.9711,45.0677,25906.0
2016-04-08 13:55:00,51.3,51.32,51.25,51.28,36132.0,45.059,45.0765,45.015,45.0414,36132.0
2016-04-08 14:00:00,51.28,51.31,51.23,51.27,23259.0,45.0414,45.0677,44.9975,45.0326,23259.0
2016-04-08 14:05:00,51.27,51.3,51.25,51.3,23878.0,45.0326,45.059,45.015,45.059,23878.0
2016-04-08 14:10:00,51.29,51.41,51.29,51.41,21042.0,45.0502,45.1556,45.0502,45.1556,21042.0
2016-04-08 14:15:00,51.42,51.43,51.39,51.39,18840.0,45.1644,45.1731,45.138,45.138,18840.0
2016-04-08 14:20:00,51.39,51.42,51.34,51.34,24596.0,45.138,45.1644,45.0941,45.0941,24596.0
2016-04-08 14:25:00,51.34,51.36,51.33,51.36,26547.0,45.0941,45.1117,45.0853,45.1117,26547.0
2016-04-08 14:30:00,51.36,51.36,51.29,51.3,34709.0,45.1117,45.1117,45.0502,45.059,34709.0
2016-04-08 14:35:00,51.3,51.33,51.28,51.29,32951.0,45.059,45.0853,45.0414,45.0502,32951.0
2016-04-08 14:40:00,51.29,51.32,51.27,51.27,22133.0,45.0502,45.0765,45.0326,45.0326,22133.0
2016-04-08 14:45:00,51.26,51.28,51.21,51.22,27605.0,45.0238,45.0414,44.9799,44.9887,27605.0
2016-04-08 14:50:00,51.21,51.22,51.18,51.2,27951.0,44.9799,44.9887,44.9535,44.9711,27951.0
2016-04-08 14:55:00,51.19,51.22,51.18,51.22,24066.0,44.9623,44.9887,44.9535,44.9887,24066.0
2016-04-08 15:00:00,51.21,51.27,51.21,51.23,24078.0,44.9799,45.0326,44.9799,44.9975,24078.0
2016-04-08 15:05:00,51.24,51.24,51.12,51.12,30792.0,45.0062,45.0062,44.9008,44.9008,30792.0
2016-04-08 15:10:00,51.12,51.22,51.12,51.22,32807.0,44.9008,44.9887,44.9008,44.9887,32807.0
2016-04-08 15:15:00,51.22,51.24,51.13,51.15,27998.0,44.9887,45.0062,44.9096,44.9272,27998.0
2016-04-08 15:20:00,51.15,51.18,51.11,51.18,34258.0,44.9272,44.9535,44.8921,44.9535,34258.0
2016-04-08 15:25:00,51.18,51.18,51.11,51.12,39777.0,44.9535,44.9535,44.8921,44.9008,39777.0
2016-04-08 15:30:00,51.12,51.12,51.01,51.05,54085.0,44.9008,44.9008,44.8042,44.8394,54085.0
2016-04-08 15:35:00,51.05,51.12,51.05,51.12,53656.0,44.8394,44.9008,44.8394,44.9008,53656.0
2016-04-08 15:40:00,51.11,51.12,51.04,51.1,47238.0,44.8921,44.9008,44.8306,44.8833,47238.0
2016-04-08 15:45:00,51.1,51.11,51.07,51.09,93562.0,44.8833,44.8921,44.8569,44.8745,93562.0
2016-04-08 15:50:00,51.09,51.12,51.07,51.11,85117.0,44.8745,44.9008,44.8569,44.8921,85117.0
2016-04-08 15:55:00,51.11,51.15,51.06,51.15,145759.0,44.8921,44.9272,44.8481,44.9272,145759.0
2016-04-11 09:30:00,51.46,51.67,51.34,51.42,90586.0,45.1995,45.3839,45.0941,45.1644,90586.0
2016-04-11 09:35:00,51.39,51.53,51.39,51.46,54549.0,45.138,45.261,45.138,45.1995,54549.0
2016-04-11 09:40:00,51.44,51.49,51.36,51.37,42199.0,45.1819,45.2258,45.1117,45.1204,42199.0
2016-04-11 09:45:00,51.37,51.45,51.33,51.41,52102.0,45.1204,45.1907,45.0853,45.1556,52102.0
2016-04-11 09:50:00,51.42,51.5,51.39,51.48,67383.0,45.1644,45.2346,45.138,45.2171,67383.0
2016-04-11 09:55:00,51.47,51.52,51.45,51.51,67961.0,45.2083,45.2522,45.1907,45.2434,67961.0
2016-04-11 10:00:00,51.51,51.53,51.46,51.48,82468.0,45.2434,45.261,45.1995,45.2171,82468.0
2016-04-11 10:05:00,51.47,51.58,51.47,51.53,87806.0,45.2083,45.3049,45.2083,45.261,87806.0
2016-04-11 10:10:00,51.53,51.53,51.46,51.49,82684.0,45.261,45.261,45.1995,45.2258,82684.0
2016-04-11 10:15:00,51.49,51.52,51.44,51.48,56892.0,45.2258,45.2522,45.1819,45.2171,56892.0
2016-04-11 10:20:00,51.48,51.49,51.45,51.49,27155.0,45.2171,45.2258,45.1907,45.2258,27155.0
2016-04-11 10:25:00,51.49,51.5,51.42,51.44,39601.0,45.2258,45.2346,45.1644,45.1819,39601.0
2016-04-11 10:30:00,51.44,51.48,51.4,51.44,16712.0,45.1819,45.2171,45.1468,45.1819,16712.0
2016-04-11 10:35:00,51.44,51.45,51.38,51.43,53767.0,45.1819,45.1907,45.1292,45.1731,53767.0
2016-04-11 10:40:00,51.43,51.43,51.3,51.32,71142.0,45.1731,45.1731,45.059,45.0765,71142.0
2016-04-11 10:45:00,51.31,51.31,51.25,51.26,38613.0,45.0677,45.0677,45.015,45.0238,38613.0
2016-04-11 10:50:00,51.26,51.29,51.2,51.26,71143.0,45.0238,45.0502,44.9711,45.0238,71143.0
2016-04-11 10:55:00,51.26,51.26,51.18,51.21,47040.0,45.0238,45.0238,44.9535,44.9799,47040.0
2016-04-11 11:00:00,51.21,51.25,51.14,51.22,59345.0,44.9799,45.015,44.9184,44.9887,59345.0
2016-04-11 11:05:00,51.22,51.24,51.2,51.21,54561.0,44.9887,45.0062,44.9711,44.9799,54561.0
2016-04-11 11:10:00,51.21,51.23,51.2,51.21,31794.0,44.9799,44.9975,44.9711,44.9799,31794.0
2016-04-11 11:15:00,51.2,51.26,51.14,51.19,85898.0,44.9711,45.0238,44.9184,44.9623,85898.0
2016-04-11 11:20:00,51.19,51.22,51.17,51.21,59412.0,44.9623,44.9887,44.9448,44.9799,59412.0
2016-04-11 11:25:00,51.21,51.3,51.2,51.22,90581.0,44.9799,45.059,44.9711,44.9887,90581.0
2016-04-11 11:30:00,51.22,51.22,51.02,51.06,47898.0,44.9887,44.9887,44.813,44.8481,47898.0
2016-04-11 11:35:00,51.05,51.09,51.02,51.06,23432.0,44.8394,44.8745,44.813,44.8481,23432.0
2016-04-11 11:40:00,51.06,51.07,50.98,50.98,29059.0,44.8481,44.8569,44.7779,44.7779,29059.0
2016-04-11 11:45:00,50.97,50.98,50.89,50.91,34631.0,44.7691,44.7779,44.6988,44.7164,34631.0
2016-04-11 11:50:00,50.91,50.92,50.84,50.84,35150.0,44.7164,44.7252,44.6549,44.6549,35150.0
2016-04-11 11:55:00,50.84,50.87,50.8,50.86,45429.0,44.6549,44.6813,44.6198,44.6725,45429.0
2016-04-11 12:00:00,50.87,50.91,50.8,50.85,118685.0,44.6813,44.7164,44.6198,44.6637,118685.0
2016-04-11 12:05:00,50.85,50.88,50.8,50.82,47950.0,44.6637,44.69,44.6198,44.6373,47950.0
2016-04-11 12:10:00,50.82,50.93,50.81,50.92,48546.0,44.6373,44.734,44.6286,44.7252,48546.0
2016-04-11 12:15:00,50.92,50.98,50.9,50.98,24481.0,44.7252,44.7779,44.7076,44.7779,24481.0
2016-04-11 12:20:00,50.98,50.98,50.93,50.95,18020.0,44.7779,44.7779,44.734,44.7515,18020.0
2016-04-11 12:25:00,50.95,50.97,50.93,50.96,22378.0,44.7515,44.7691,44.734,44.7603,22378.0
2016-04-11 12:30:00,50.96,50.99,50.95,50.96,22569.0,44.7603,44.7867,44.7515,44.7603,22569.0
2016-04-11 12:35:00,50.96,51.02,50.96,51.01,22372.0,44.7603,44.813,44.7603,44.8042,22372.0
2016-04-11 12:40:00,51.0,51.0,50.95,50.95,18087.0,44.7954,44.7954,44.7515,44.7515,18087.0
2016-04-11 12:45:00,50.96,51.0,50.94,50.99,14051.0,44.7603,44.7954,44.7427,44.7867,14051.0
2016-04-11 12:50:00,50.99,51.04,50.99,51.04,14048.0,44.7867,44.8306,44.7867,44.8306,14048.0
2016-04-11 12:55:00,51.04,51.09,51.04,51.08,19554.0,44.8306,44.8745,44.8306,44.8657,19554.0
2016-04-11 13:00:00,51.08,51.08,51.03,51.07,38361.0,44.8657,44.8657,44.8218,44.8569,38361.0
2016-04-11 13:05:00,51.07,51.11,51.05,51.11,13882.0,44.8569,44.8921,44.8394,44.8921,13882.0
2016-04-11 13:10:00,51.11,51.15,51.1,51.12,23410.0,44.8921,44.9272,44.8833,44.9008,23410.0
2016-04-11 13:15:00,51.12,51.13,51.05,51.06,28196.0,44.9008,44.9096,44.8394,44.8481,28196.0
2016-04-11 13:20:00,51.06,51.07,50.98,50.98,28208.0,44.8481,44.8569,44.7779,44.7779,28208.0
2016-04-11 13:25:00,50.99,51.02,50.98,50.99,18253.0,44.7867,44.813,44.7779,44.7867,18253.0
2016-04-11 13:30:00,50.99,51.01,50.97,51.01,25609.0,44.7867,44.8042,44.7691,44.8042,25609.0
2016-04-11 13:35:00,51.01,51.04,50.95,50.96,37184.0,44.8042,44.8306,44.7515,44.7603,37184.0
2016-04-11 13:40:00,50.95,50.97,50.91,50.97,21790.0,44.7515,44.7691,44.7164,44.7691,21790.0
2016-04-11 13:45:00,50.97,50.99,50.93,50.98,37675.0,44.7691,44.7867,44.734,44.7779,37675.0
2016-04-11 13:50:00,50.97,51.0,50.96,51.0,21884.0,44.7691,44.7954,44.7603,44.7954,21884.0
2016-04-11 13:55:00,51.0,51.01,50.94,50.98,35589.0,44.7954,44.8042,44.7427,44.7779,35589.0
2016-04-11 14:00:00,50.98,51.03,50.92,50.92,37608.0,44.7779,44.8218,44.7252,44.7252,37608.0
2016-04-11 14:05:00,50.92,51.0,50.91,50.96,44577.0,44.7252,44.7954,44.7164,44.7603,44577.0
2016-04-11 14:10:00,50.96,51.02,50.96,50.97,24490.0,44.7603,44.813,44.7603,44.7691,24490.0
2016-04-11 14:15:00,50.97,51.04,50.95,51.04,32234.0,44.7691,44.8306,44.7515,44.8306,32234.0
2016-04-11 14:20:00,51.03,51.04,50.99,51.01,36817.0,44.8218,44.8306,44.7867,44.8042,36817.0
2016-04-11 14:25:00,51.01,51.06,50.98,50.99,53615.0,44.8042,44.8481,44.7779,44.7867,53615.0
2016-04-11 14:30:00,50.99,51.04,50.98,51.01,21017.0,44.7867,44.8306,44.7779,44.8042,21017.0
2016-04-11 14:35:00,51.0,51.02,50.93,51.0,101952.0,44.7954,44.813,44.734,44.7954,101952.0
2016-04-11 14:40:00,51.01,51.02,50.93,51.0,119044.0,44.8042,44.813,44.734,44.7954,119044.0
2016-04-11 14:45:00,51.0,51.04,50.96,51.01,23192.0,44.7954,44.8306,44.7603,44.8042,23192.0
2016-04-11 14:50:00,51.01,51.07,50.95,51.06,33795.0,44.8042,44.8569,44.7515,44.8481,33795.0
2016-04-11 14:55:00,51.06,51.07,51.0,51.07,44932.0,44.8481,44.8569,44.7954,44.8569,44932.0
2016-04-11 15:00:00,51.08,51.08,51.02,51.02,27136.0,44.8657,44.8657,44.813,44.813,27136.0
2016-04-11 15:05:00,51.02,51.02,50.93,50.97,25816.0,44.813,44.813,44.734,44.7691,25816.0
2016-04-11 15:10:00,50.97,50.97,50.92,50.95,20520.0,44.7691,44.7691,44.7252,44.7515,20520.0
2016-04-11 15:15:00,50.94,50.94,50.9,50.93,30862.0,44.7427,44.7427,44.7076,44.734,30862.0
2016-04-11 15:20:00,50.93,50.95,50.9,50.91,25866.0,44.734,44.7515,44.7076,44.7164,25866.0
2016-04-11 15:25:00,50.9,50.95,50.85,50.86,64783.0,44.7076,44.7515,44.6637,44.6725,64783.0
2016-04-11 15:30:00,50.86,50.9,50.85,50.89,31816.0,44.6725,44.7076,44.6637,44.6988,31816.0
2016-04-11 15:35:00,50.88,50.91,50.84,50.84,44453.0,44.69,44.7164,44.6549,44.6549,44453.0
2016-04-11 15:40:00,50.84,50.89,50.81,50.87,52555.0,44.6549,44.6988,44.6286,44.6813,52555.0
2016-04-11 15:45:00,50.88,50.91,50.85,50.86,73460.0,44.69,44.7164,44.6637,44.6725,73460.0
2016-04-11 15:50:00,50.86,50.88,50.82,50.87,78179.0,44.6725,44.69,44.6373,44.6813,78179.0
2016-04-11 15:55:00,50.86,50.87,50.76,50.79,144583.0,44.6725,44.6813,44.5846,44.611,144583.0
2016-04-12 09:30:00,51.28,51.39,50.9,50.99,144062.0,45.0414,45.138,44.7076,44.7867,144062.0
2016-04-12 09:35:00,50.97,51.16,50.84,51.1,99750.0,44.7691,44.936,44.6549,44.8833,99750.0
2016-04-12 09:40:00,51.09,51.1,51.0,51.07,57583.0,44.8745,44.8833,44.7954,44.8569,57583.0
2016-04-12 09:45:00,51.04,51.15,51.03,51.13,32535.0,44.8306,44.9272,44.8218,44.9096,32535.0
2016-04-12 09:50:00,51.13,51.19,51.09,51.14,35270.0,44.9096,44.9623,44.8745,44.9184,35270.0
2016-04-12 09:55:00,51.14,51.16,50.97,50.98,92819.0,44.9184,44.936,44.7691,44.7779,92819.0
2016-04-12 10:00:00,51.0,51.11,50.97,51.07,42347.0,44.7954,44.8921,44.7691,44.8569,42347.0
2016-04-12 10:05:00,51.08,51.08,50.91,50.93,44236.0,44.8657,44.8657,44.7164,44.734,44236.0
2016-04-12 10:10:00,50.92,50.97,50.88,50.93,70008.0,44.7252,44.7691,44.69,44.734,70008.0
2016-04-12 10:15:00,50.93,50.95,50.82,50.95,40581.0,44.734,44.7515,44.6373,44.7515,40581.0
2016-04-12 10:20:00,50.96,50.97,50.82,50.86,109704.0,44.7603,44.7691,44.6373,44.6725,109704.0
2016-04-12 10:25:00,50.86,50.98,50.86,50.97,56858.0,44.6725,44.7779,44.6725,44.7691,56858.0
2016-04-12 10:30:00,50.96,51.13,50.94,50.94,95060.0,44.7603,44.9096,44.7427,44.7427,95060.0
2016-04-12 10:35:00,50.95,51.02,50.86,50.92,41171.0,44.7515,44.813,44.6725,44.7252,41171.0
2016-04-12 10:40:00,50.9,51.03,50.89,51.02,42653.0,44.7076,44.8218,44.6988,44.813,42653.0
2016-04-12 10:45:00,51.02,51.03,50.94,51.02,35614.0,44.813,44.8218,44.7427,44.813,35614.0
2016-04-12 10:50:00,51.01,51.12,50.99,51.08,110267.0,44.8042,44.9008,44.7867,44.8657,110267.0
2016-04-12 10:55:00,51.09,51.14,51.03,51.07,56003.0,44.8745,44.9184,44.8218,44.8569,56003.0
2016-04-12 11:00:00,51.07,51.09,51.0,51.01,39060.0,44.8569,44.8745,44.7954,44.8042,39060.0
2016-04-12 11:05:00,51.02,51.17,51.02,51.17,36928.0,44.813,44.9448,44.813,44.9448,36928.0
2016-04-12 11:10:00,51.17,51.19,51.08,51.16,57461.0,44.9448,44.9623,44.8657,44.936,57461.0
2016-04-12 11:15:00,51.16,51.28,51.14,51.25,99242.0,44.936,45.0414,44.9184,45.015,99242.0
2016-04-12 11:20:00,51.25,51.32,51.24,51.31,61868.0,45.015,45.0765,45.0062,45.0677,61868.0
2016-04-12 11:25:00,51.3,51.31,51.22,51.22,29894.0,45.059,45.0677,44.9887,44.9887,29894.0
2016-04-12 11:30:00,51.22,51.28,51.22,51.27,23148.0,44.9887,45.0414,44.9887,45.0326,23148.0
2016-04-12 11:35:00,51.27,51.31,51.22,51.25,24520.0,45.0326,45.0677,44.9887,45.015,24520.0
2016-04-12 11:40:00,51.26,51.27,51.2,51.25,23255.0,45.0238,45.0326,44.9711,45.015,23255.0
2016-04-12 11:45:00,51.25,51.27,51.2,51.23,41629.0,45.015,45.0326,44.9711,44.9975,41629.0
2016-04-12 11:50:00,51.22,51.28,51.21,51.25,22296.0,44.9887,45.0414,44.9799,45.015,22296.0
2016-04-12 11:55:00,51.25,51.26,51.19,51.25,18727.0,45.015,45.0238,44.9623,45.015,18727.0
2016-04-12 12:00:00,51.25,51.26,51.23,51.25,35271.0,45.015,45.0238,44.9975,45.015,35271.0
2016-04-12 12:05:00,51.26,51.27,51.23,51.23,15085.0,45.0238,45.0326,44.9975,44.9975,15085.0
2016-04-12 12:10:00,51.24,51.26,51.2,51.23,16230.0,45.0062,45.0238,44.9711,44.9975,16230.0
2016-04-12 12:15:00,51.23,51.28,51.23,51.25,28762.0,44.9975,45.0414,44.9975,45.015,28762.0
2016-04-12 12:20:00,51.25,51.27,51.24,51.26,11115.0,45.015,45.0326,45.0062,45.0238,11115.0
2016-04-12 12:25:00,51.26,51.26,51.24,51.25,14398.0,45.0238,45.0238,45.0062,45.015,14398.0
2016-04-12 12:30:00,51.25,51.31,51.22,51.22,20939.0,45.015,45.0677,44.9887,44.9887,20939.0
2016-04-12 12:35:00,51.23,51.33,51.23,51.33,23816.0,44.9975,45.0853,44.9975,45.0853,23816.0
2016-04-12 12:40:00,51.34,51.36,51.31,51.31,12674.0,45.0941,45.1117,45.0677,45.0677,12674.0
2016-04-12 12:45:00,51.31,51.36,51.29,51.3,14945.0,45.0677,45.1117,45.0502,45.059,14945.0
2016-04-12 12:50:00,51.3,51.37,51.28,51.36,24279.0,45.059,45.1204,45.0414,45.1117,24279.0
2016-04-12 12:55:00,51.37,51.37,51.33,51.34,14531.0,45.1204,45.1204,45.0853,45.0941,14531.0
2016-04-12 13:00:00,51.34,51.37,51.3,51.33,32157.0,45.0941,45.1204,45.059,45.0853,32157.0
2016-04-12 13:05:00,51.34,51.34,51.29,51.32,19614.0,45.0941,45.0941,45.0502,45.0765,19614.0
2016-04-12 13:10:00,51.32,51.32,51.18,51.2,43665.0,45.0765,45.0765,44.9535,44.9711,43665.0
2016-04-12 13:15:00,51.2,51.27,51.2,51.27,18203.0,44.9711,45.0326,44.9711,45.0326,18203.0
2016-04-12 13:20:00,51.28,51.3,51.24,51.26,33959.0,45.0414,45.059,45.0062,45.0238,33959.0
2016-04-12 13:25:00,51.26,51.27,51.22,51.22,20175.0,45.0238,45.0326,44.9887,44.9887,20175.0
2016-04-12 13:30:00,51.22,51.28,51.21,51.21,17704.0,44.9887,45.0414,44.9799,44.9799,17704.0
2016-04-12 13:35:00,51.21,51.22,51.15,51.15,32890.0,44.9799,44.9887,44.9272,44.9272,32890.0
2016-04-12 13:40:00,51.15,51.23,51.15,51.2,20475.0,44.9272,44.9975,44.9272,44.9711,20475.0
2016-04-12 13:45:00,51.21,51.24,51.2,51.22,14486.0,44.9799,45.0062,44.9711,44.9887,14486.0
2016-04-12 13:50:00,51.21,51.21,51.12,51.13,18446.0,44.9799,44.9799,44.9008,44.9096,18446.0
2016-04-12 13:55:00,51.12,51.23,51.12,51.21,19917.0,44.9008,44.9975,44.9008,44.9799,19917.0
2016-04-12 14:00:00,51.22,51.23,51.17,51.22,23014.0,44.9887,44.9975,44.9448,44.9887,23014.0
2016-04-12 14:05:00,51.23,51.25,51.18,51.23,24061.0,44.9975,45.015,44.9535,44.9975,24061.0
2016-04-12 14:10:00,51.24,51.28,51.22,51.27,23202.0,45.0062,45.0414,44.9887,45.0326,23202.0
2016-04-12 14:15:00,51.27,51.28,51.23,51.23,25144.0,45.0326,45.0414,44.9975,44.9975,25144.0
2016-04-12 14:20:00,51.24,51.26,51.2,51.2,12529.0,45.0062,45.0238,44.9711,44.9711,12529.0
2016-04-12 14:25:00,51.2,51.23,51.19,51.2,20932.0,44.9711,44.9975,44.9623,44.9711,20932.0
2016-04-12 14:30:00,51.2,51.24,51.19,51.23,14905.0,44.9711,45.0062,44.9623,44.9975,14905.0
2016-04-12 14:35:00,51.24,51.27,51.22,51.26,15674.0,45.0062,45.0326,44.9887,45.0238,15674.0
2016-04-12 14:40:00,51.26,51.28,51.24,51.26,17499.0,45.0238,45.0414,45.0062,45.0238,17499.0
2016-04-12 14:45:00,51.26,51.28,51.2,51.21,30241.0,45.0238,45.0414,44.9711,44.9799,30241.0
2016-04-12 14:50:00,51.22,51.26,51.21,51.26,13510.0,44.9887,45.0238,44.9799,45.0238,13510.0
2016-04-12 14:55:00,51.26,51.26,51.21,51.24,15709.0,45.0238,45.0238,44.9799,45.0062,15709.0
2016-04-12 15:00:00,51.25,51.31,51.24,51.28,38619.0,45.015,45.0677,45.0062,45.0414,38619.0
2016-04-12 15:05:00,51.28,51.32,51.25,51.28,31821.0,45.0414,45.0765,45.015,45.0414,31821.0
2016-04-12 15:10:00,51.29,51.32,51.28,51.31,18722.0,45.0502,45.0765,45.0414,45.0677,18722.0
2016-04-12 15:15:00,51.31,51.32,51.28,51.28,32333.0,45.0677,45.0765,45.0414,45.0414,32333.0
2016-04-12 15:20:00,51.28,51.29,51.17,51.2,39689.0,45.0414,45.0502,44.9448,44.9711,39689.0
2016-04-12 15:25:00,51.2,51.24,51.19,51.23,26585.0,44.9711,45.0062,44.9623,44.9975,26585.0
2016-04-12 15:30:00,51.23,51.28,51.21,51.26,35241.0,44.9975,45.0414,44.9799,45.0238,35241.0
2016-04-12 15:35:00,51.27,51.27,51.15,51.16,49535.0,45.0326,45.0326,44.9272,44.936,49535.0
2016-04-12 15:40:00,51.15,51.21,51.14,51.18,57979.0,44.9272,44.9799,44.9184,44.9535,57979.0
2016-04-12 15:45:00,51.19,51.21,51.16,51.2,75446.0,44.9623,44.9799,44.936,44.9711,75446.0
2016-04-12 15:50:00,51.19,51.25,51.19,51.23,82749.0,44.9623,45.015,44.9623,44.9975,82749.0
2016-04-12 15:55:00,51.22,51.27,51.19,51.22,151134.0,44.9887,45.0326,44.9623,44.9887,151134.0
2016-04-13 09:30:00,51.52,51.79,51.44,51.46,188417.0,45.2522,45.4893,45.1819,45.1995,188417.0
2016-04-13 09:35:00,51.47,51.61,51.39,51.52,52263.0,45.2083,45.3312,45.138,45.2522,52263.0
2016-04-13 09:40:00,51.51,51.61,51.48,51.59,46629.0,45.2434,45.3312,45.2171,45.3137,46629.0
2016-04-13 09:45:00,51.61,51.62,51.44,51.52,283902.0,45.3312,45.34,45.1819,45.2522,283902.0
2016-04-13 09:50:00,51.52,51.61,51.48,51.58,59176.0,45.2522,45.3312,45.2171,45.3049,59176.0
2016-04-13 09:55:00,51.59,51.61,51.54,51.55,38204.0,45.3137,45.3312,45.2698,45.2785,38204.0
2016-04-13 10:00:00,51.55,51.58,51.49,51.54,52203.0,45.2785,45.3049,45.2258,45.2698,52203.0
2016-04-13 10:05:00,51.55,51.58,51.44,51.46,56372.0,45.2785,45.3049,45.1819,45.1995,56372.0
2016-04-13 10:10:00,51.47,51.5,51.39,51.41,78943.0,45.2083,45.2346,45.138,45.1556,78943.0
2016-04-13 10:15:00,51.4,51.44,51.32,51.33,51356.0,45.1468,45.1819,45.0765,45.0853,51356.0
2016-04-13 10:20:00,51.34,51.48,51.34,51.43,83389.0,45.0941,45.2171,45.0941,45.1731,83389.0
2016-04-13 10:25:00,51.43,51.44,51.36,51.4,26919.0,45.1731,45.1819,45.1117,45.1468,26919.0
2016-04-13 10:30:00,51.4,51.41,51.34,51.38,125192.0,45.1468,45.1556,45.0941,45.1292,125192.0
2016-04-13 10:35:00,51.38,51.4,51.27,51.3,42955.0,45.1292,45.1468,45.0326,45.059,42955.0
2016-04-13 10:40:00,51.3,51.35,51.26,51.29,59390.0,45.059,45.1029,45.0238,45.0502,59390.0
2016-04-13 10:45:00,51.29,51.32,51.22,51.26,66844.0,45.0502,45.0765,44.9887,45.0238,66844.0
2016-04-13 10:50:00,51.26,51.29,51.23,51.26,62684.0,45.0238,45.0502,44.9975,45.0238,62684.0
2016-04-13 10:55:00,51.26,51.28,51.17,51.24,101376.0,45.0238,45.0414,44.9448,45.0062,101376.0
2016-04-13 11:00:00,51.24,51.27,51.2,51.25,57296.0,45.0062,45.0326,44.9711,45.015,57296.0
2016-04-13 11:05:00,51.25,51.35,51.18,51.32,41724.0,45.015,45.1029,44.9535,45.0765,41724.0
2016-04-13 11:10:00,51.31,51.41,51.29,51.4,32430.0,45.0677,45.1556,45.0502,45.1468,32430.0
2016-04-13 11:15:00,51.4,51.4,51.26,51.39,34111.0,45.1468,45.1468,45.0238,45.138,34111.0
2016-04-13 11:20:00,51.4,51.45,51.38,51.41,35300.0,45.1468,45.1907,45.1292,45.1556,35300.0
2016-04-13 11:25:00,51.41,51.51,51.4,51.51,35760.0,45.1556,45.2434,45.1468,45.2434,35760.0
2016-04-13 11:30:00,51.52,51.56,51.49,51.55,38225.0,45.2522,45.2873,45.2258,45.2785,38225.0
2016-04-13 11:35:00,51.54,51.55,51.5,51.52,22333.0,45.2698,45.2785,45.2346,45.2522,22333.0
2016-04-13 11:40:00,51.51,51.53,51.45,51.48,40990.0,45.2434,45.261,45.1907,45.2171,40990.0
2016-04-13 11:45:00,51.49,51.54,51.49,51.5,19644.0,45.2258,45.2698,45.2258,45.2346,19644.0
2016-04-13 11:50:00,51.51,51.56,51.48,51.55,26313.0,45.2434,45.2873,45.2171,45.2785,26313.0
2016-04-13 11:55:00,51.56,51.56,51.49,51.5,31787.0,45.2873,45.2873,45.2258,45.2346,31787.0
2016-04-13 12:00:00,51.5,51.52,51.49,51.51,29567.0,45.2346,45.2522,45.2258,45.2434,29567.0
2016-04-13 12:05:00,51.51,51.54,51.49,51.54,20366.0,45.2434,45.2698,45.2258,45.2698,20366.0
2016-04-13 12:10:00,51.53,51.56,51.51,51.51,18561.0,45.261,45.2873,45.2434,45.2434,18561.0
2016-04-13 12:15:00,51.5,51.55,51.5,51.55,15570.0,45.2346,45.2785,45.2346,45.2785,15570.0
2016-04-13 12:20:00,51.54,51.57,51.53,51.55,17794.0,45.2698,45.2961,45.261,45.2785,17794.0
2016-04-13 12:25:00,51.56,51.62,51.54,51.6,50345.0,45.2873,45.34,45.2698,45.3225,50345.0
2016-04-13 12:30:00,51.6,51.62,51.53,51.55,23637.0,45.3225,45.34,45.261,45.2785,23637.0
2016-04-13 12:35:00,51.55,51.55,51.5,51.5,15788.0,45.2785,45.2785,45.2346,45.2346,15788.0
2016-04-13 12:40:00,51.5,51.53,51.49,51.49,12005.0,45.2346,45.261,45.2258,45.2258,12005.0
2016-04-13 12:45:00,51.5,51.56,51.49,51.56,16882.0,45.2346,45.2873,45.2258,45.2873,16882.0
2016-04-13 12:50:00,51.56,51.58,51.54,51.55,21115.0,45.2873,45.3049,45.2698,45.2785,21115.0
2016-04-13 12:55:00,51.55,51.55,51.49,51.49,10569.0,45.2785,45.2785,45.2258,45.2258,10569.0
2016-04-13 13:00:00,51.5,51.5,51.43,51.45,29649.0,45.2346,45.2346,45.1731,45.1907,29649.0
2016-04-13 13:05:00,51.46,51.47,51.42,51.44,17398.0,45.1995,45.2083,45.1644,45.1819,17398.0
2016-04-13 13:10:00,51.44,51.44,51.37,51.4,30774.0,45.1819,45.1819,45.1204,45.1468,30774.0
2016-04-13 13:15:00,51.4,51.42,51.37,51.37,18571.0,45.1468,45.1644,45.1204,45.1204,18571.0
2016-04-13 13:20:00,51.37,51.39,51.35,51.39,18318.0,45.1204,45.138,45.1029,45.138,18318.0
2016-04-13 13:25:00,51.39,51.4,51.37,51.38,15279.0,45.138,45.1468,45.1204,45.1292,15279.0
2016-04-13 13:30:00,51.39,51.49,51.38,51.47,26048.0,45.138,45.2258,45.1292,45.2083,26048.0
2016-04-13 13:35:00,51.47,51.5,51.44,51.5,20119.0,45.2083,45.2346,45.1819,45.2346,20119.0
2016-04-13 13:40:00,51.51,51.53,51.5,51.51,14045.0,45.2434,45.261,45.2346,45.2434,14045.0
2016-04-13 13:45:00,51.51,51.53,51.48,51.49,27450.0,45.2434,45.261,45.2171,45.2258,27450.0
2016-04-13 13:50:00,51.5,51.55,51.49,51.55,17323.0,45.2346,45.2785,45.2258,45.2785,17323.0
2016-04-13 13:55:00,51.55,51.55,51.51,51.54,20580.0,45.2785,45.2785,45.2434,45.2698,20580.0
2016-04-13 14:00:00,51.55,51.56,51.5,51.5,27544.0,45.2785,45.2873,45.2346,45.2346,27544.0
2016-04-13 14:05:00,51.51,51.56,51.5,51.56,36234.0,45.2434,45.2873,45.2346,45.2873,36234.0
2016-04-13 14:10:00,51.55,51.56,51.49,51.5,117239.0,45.2785,45.2873,45.2258,45.2346,117239.0
2016-04-13 14:15:00,51.5,51.53,51.47,51.51,146371.0,45.2346,45.261,45.2083,45.2434,146371.0
2016-04-13 14:20:00,51.52,51.54,51.5,51.52,60856.0,45.2522,45.2698,45.2346,45.2522,60856.0
2016-04-13 14:25:00,51.52,51.52,51.49,51.5,71055.0,45.2522,45.2522,45.2258,45.2346,71055.0
2016-04-13 14:30:00,51.49,51.51,51.49,51.51,32083.0,45.2258,45.2434,45.2258,45.2434,32083.0
2016-04-13 14:35:00,51.51,51.52,51.45,51.48,95779.0,45.2434,45.2522,45.1907,45.2171,95779.0
2016-04-13 14:40:00,51.48,51.56,51.48,51.54,57164.0,45.2171,45.2873,45.2171,45.2698,57164.0
2016-04-13 14:45:00,51.53,51.53,51.49,51.51,35093.0,45.261,45.261,45.2258,45.2434,35093.0
2016-04-13 14:50:00,51.51,51.51,51.45,51.47,33905.0,45.2434,45.2434,45.1907,45.2083,33905.0
2016-04-13 14:55:00,51.47,51.48,51.46,51.47,22557.0,45.2083,45.2171,45.1995,45.2083,22557.0
2016-04-13 15:00:00,51.46,51.56,51.46,51.54,51541.0,45.1995,45.2873,45.1995,45.2698,51541.0
2016-04-13 15:05:00,51.54,51.56,51.53,51.54,64328.0,45.2698,45.2873,45.261,45.2698,64328.0
2016-04-13 15:10:00,51.55,51.58,51.53,51.57,83844.0,45.2785,45.3049,45.261,45.2961,83844.0
2016-04-13 15:15:00,51.58,51.6,51.57,51.58,56445.0,45.3049,45.3225,45.2961,45.3049,56445.0
2016-04-13 15:20:00,51.59,51.6,51.57,51.58,41389.0,45.3137,45.3225,45.2961,45.3049,41389.0
2016-04-13 15:25:00,51.58,51.67,51.57,51.66,56596.0,45.3049,45.3839,45.2961,45.3752,56596.0
2016-04-13 15:30:00,51.66,51.75,51.65,51.73,88389.0,45.3752,45.4542,45.3664,45.4366,88389.0
2016-04-13 15:35:00,51.74,51.75,51.7,51.75,64994.0,45.4454,45.4542,45.4103,45.4542,64994.0
2016-04-13 15:40:00,51.75,51.75,51.72,51.73,67138.0,45.4542,45.4542,45.4279,45.4366,67138.0
2016-04-13 15:45:00,51.72,51.72,51.62,51.62,81818.0,45.4279,45.4279,45.34,45.34,81818.0
2016-04-13 15:50:00,51.62,51.66,51.62,51.64,56456.0,45.34,45.3752,45.34,45.3576,56456.0
2016-04-13 15:55:00,51.64,51.72,51.63,51.69,173087.0,45.3576,45.4279,45.3488,45.4015,173087.0
2016-04-14 09:30:00,51.57,51.98,51.57,51.8,171224.0,45.2961,45.6562,45.2961,45.4981,171224.0
2016-04-14 09:35:00,51.83,51.83,51.6,51.66,61076.0,45.5245,45.5245,45.3225,45.3752,61076.0
2016-04-14 09:40:00,51.67,51.69,51.47,51.47,35904.0,45.3839,45.4015,45.2083,45.2083,35904.0
2016-04-14 09:45:00,51.46,51.52,51.27,51.27,65278.0,45.1995,45.2522,45.0326,45.0326,65278.0
2016-04-14 09:50:00,51.26,51.32,51.2,51.25,38834.0,45.0238,45.0765,44.9711,45.015,38834.0
2016-04-14 09:55:00,51.26,51.27,51.06,51.1,71043.0,45.0238,45.0326,44.8481,44.8833,71043.0
2016-04-14 10:00:00,51.1,51.18,51.04,51.13,42336.0,44.8833,44.9535,44.8306,44.9096,42336.0
2016-04-14 10:05:00,51.13,51.2,51.07,51.2,69390.0,44.9096,44.9711,44.8569,44.9711,69390.0
2016-04-14 10:10:00,51.2,51.28,51.19,51.26,38280.0,44.9711,45.0414,44.9623,45.0238,38280.0
2016-04-14 10:15:00,51.26,51.32,51.26,51.27,20393.0,45.0238,45.0765,45.0238,45.0326,20393.0
2016-04-14 10:20:00,51.27,51.29,51.19,51.21,39470.0,45.0326,45.0502,44.9623,44.9799,39470.0
2016-04-14 10:25:00,51.2,51.27,51.17,51.24,26252.0,44.9711,45.0326,44.9448,45.0062,26252.0
2016-04-14 10:30:00,51.24,51.28,51.23,51.24,22005.0,45.0062,45.0414,44.9975,45.0062,22005.0
2016-04-14 10:35:00,51.24,51.24,51.19,51.2,19946.0,45.0062,45.0062,44.9623,44.9711,19946.0
2016-04-14 10:40:00,51.2,51.25,51.19,51.22,30918.0,44.9711,45.015,44.9623,44.9887,30918.0
2016-04-14 10:45:00,51.22,51.23,51.18,51.2,18221.0,44.9887,44.9975,44.9535,44.9711,18221.0
2016-04-14 10:50:00,51.2,51.26,51.2,51.24,28181.0,44.9711,45.0238,44.9711,45.0062,28181.0
2016-04-14 10:55:00,51.24,51.25,51.19,51.24,27034.0,45.0062,45.015,44.9623,45.0062,27034.0
2016-04-14 11:00:00,51.22,51.25,51.2,51.24,19483.0,44.9887,45.015,44.9711,45.0062,19483.0
2016-04-14 11:05:00,51.23,51.31,51.22,51.28,28124.0,44.9975,45.0677,44.9887,45.0414,28124.0
2016-04-14 11:10:00,51.28,51.34,51.26,51.27,33497.0,45.0414,45.0941,45.0238,45.0326,33497.0
2016-04-14 11:15:00,51.28,51.31,51.25,51.27,31324.0,45.0414,45.0677,45.015,45.0326,31324.0
2016-04-14 11:20:00,51.26,51.27,51.21,51.27,16873.0,45.0238,45.0326,44.9799,45.0326,16873.0
2016-04-14 11:25:00,51.27,51.29,51.22,51.27,18693.0,45.0326,45.0502,44.9887,45.0326,18693.0
2016-04-14 11:30:00,51.28,51.42,51.28,51.42,33187.0,45.0414,45.1644,45.0414,45.1644,33187.0
2016-04-14 11:35:00,51.41,51.46,51.38,51.43,17380.0,45.1556,45.1995,45.1292,45.1731,17380.0
2016-04-14 11:40:00,51.42,51.54,51.42,51.53,20991.0,45.1644,45.2698,45.1644,45.261,20991.0
2016-04-14 11:45:00,51.54,51.59,51.52,51.57,38669.0,45.2698,45.3137,45.2522,45.2961,38669.0
2016-04-14 11:50:00,51.57,51.61,51.55,51.59,21874.0,45.2961,45.3312,45.2785,45.3137,21874.0
2016-04-14 11:55:00,51.58,51.6,51.52,51.6,20133.0,45.3049,45.3225,45.2522,45.3225,20133.0
2016-04-14 12:00:00,51.6,51.67,51.57,51.67,21753.0,45.3225,45.3839,45.2961,45.3839,21753.0
2016-04-14 12:05:00,51.67,51.7,51.65,51.67,19554.0,45.3839,45.4103,45.3664,45.3839,19554.0
2016-04-14 12:10:00,51.68,51.72,51.66,51.72,8799.0,45.3927,45.4279,45.3752,45.4279,8799.0
2016-04-14 12:15:00,51.71,51.77,51.7,51.77,35664.0,45.4191,45.4718,45.4103,45.4718,35664.0
2016-04-14 12:20:00,51.77,51.78,51.67,51.68,40351.0,45.4718,45.4806,45.3839,45.3927,40351.0
2016-04-14 12:25:00,51.67,51.72,51.67,51.71,8722.0,45.3839,45.4279,45.3839,45.4191,8722.0
2016-04-14 12:30:00,51.72,51.75,51.63,51.64,24117.0,45.4279,45.4542,45.3488,45.3576,24117.0
2016-04-14 12:35:00,51.63,51.64,51.6,51.63,17922.0,45.3488,45.3576,45.3225,45.3488,17922.0
2016-04-14 12:40:00,51.63,51.7,51.62,51.69,16946.0,45.3488,45.4103,45.34,45.4015,16946.0
2016-04-14 12:45:00,51.69,51.69,51.64,51.64,9639.0,45.4015,45.4015,45.3576,45.3576,9639.0
2016-04-14 12:50:00,51.64,51.66,51.59,51.59,10759.0,45.3576,45.3752,45.3137,45.3137,10759.0
2016-04-14 12:55:00,51.59,51.66,51.59,51.66,14992.0,45.3137,45.3752,45.3137,45.3752,14992.0
2016-04-14 13:00:00,51.65,51.68,51.61,51.68,19370.0,45.3664,45.3927,45.3312,45.3927,19370.0
2016-04-14 13:05:00,51.68,51.69,51.62,51.65,21384.0,45.3927,45.4015,45.34,45.3664,21384.0
2016-04-14 13:10:00,51.64,51.66,51.64,51.65,13006.0,45.3576,45.3752,45.3576,45.3664,13006.0
2016-04-14 13:15:00,51.64,51.66,51.59,51.63,20120.0,45.3576,45.3752,45.3137,45.3488,20120.0
2016-04-14 13:20:00,51.63,51.68,51.59,51.66,29682.0,45.3488,45.3927,45.3137,45.3752,29682.0
2016-04-14 13:25:00,51.65,51.65,51.59,51.63,14983.0,45.3664,45.3664,45.3137,45.3488,14983.0
2016-04-14 13:30:00,51.62,51.69,51.61,51.69,30448.0,45.34,45.4015,45.3312,45.4015,30448.0
2016-04-14 13:35:00,51.7,51.71,51.62,51.63,18680.0,45.4103,45.4191,45.34,45.3488,18680.0
2016-04-14 13:40:00,51.64,51.7,51.63,51.68,13389.0,45.3576,45.4103,45.3488,45.3927,13389.0
2016-04-14 13:45:00,51.69,51.69,51.62,51.64,13121.0,45.4015,45.4015,45.34,45.3576,13121.0
2016-04-14 13:50:00,51.64,51.68,51.63,51.67,20691.0,45.3576,45.3927,45.3488,45.3839,20691.0
2016-04-14 13:55:00,51.68,51.68,51.6,51.64,24746.0,45.3927,45.3927,45.3225,45.3576,24746.0
2016-04-14 14:00:00,51.64,51.66,51.59,51.66,18651.0,45.3576,45.3752,45.3137,45.3752,18651.0
2016-04-14 14:05:00,51.66,51.69,51.64,51.69,28099.0,45.3752,45.4015,45.3576,45.4015,28099.0
2016-04-14 14:10:00,51.68,51.69,51.63,51.64,24173.0,45.3927,45.4015,45.3488,45.3576,24173.0
2016-04-14 14:15:00,51.64,51.66,51.62,51.63,16415.0,45.3576,45.3752,45.34,45.3488,16415.0
2016-04-14 14:20:00,51.63,51.7,51.63,51.7,23888.0,45.3488,45.4103,45.3488,45.4103,23888.0
2016-04-14 14:25:00,51.69,51.69,51.63,51.65,21482.0,45.4015,45.4015,45.3488,45.3664,21482.0
2016-04-14 14:30:00,51.64,51.65,51.59,51.6,20612.0,45.3576,45.3664,45.3137,45.3225,20612.0
2016-04-14 14:35:00,51.6,51.61,51.57,51.57,43338.0,45.3225,45.3312,45.2961,45.2961,43338.0
2016-04-14 14:40:00,51.57,51.6,51.55,51.6,21929.0,45.2961,45.3225,45.2785,45.3225,21929.0
2016-04-14 14:45:00,51.59,51.63,51.58,51.59,12593.0,45.3137,45.3488,45.3049,45.3137,12593.0
2016-04-14 14:50:00,51.58,51.63,51.58,51.63,18169.0,45.3049,45.3488,45.3049,45.3488,18169.0
2016-04-14 14:55:00,51.63,51.63,51.56,51.56,14298.0,45.3488,45.3488,45.2873,45.2873,14298.0
2016-04-14 15:00:00,51.57,51.65,51.56,51.64,25908.0,45.2961,45.3664,45.2873,45.3576,25908.0
2016-04-14 15:05:00,51.65,51.65,51.61,51.62,19721.0,45.3664,45.3664,45.3312,45.34,19721.0
2016-04-14 15:10:00,51.62,51.63,51.59,51.6,49065.0,45.34,45.3488,45.3137,45.3225,49065.0
2016-04-14 15:15:00,51.6,51.63,51.55,51.55,58652.0,45.3225,45.3488,45.2785,45.2785,58652.0
2016-04-14 15:20:00,51.55,51.6,51.54,51.55,29398.0,45.2785,45.3225,45.2698,45.2785,29398.0
2016-04-14 15:25:00,51.55,51.57,51.51,51.54,40923.0,45.2785,45.2961,45.2434,45.2698,40923.0
2016-04-14 15:30:00,51.53,51.58,51.52,51.56,36504.0,45.261,45.3049,45.2522,45.2873,36504.0
2016-04-14 15:35:00,51.57,51.6,51.56,51.59,31060.0,45.2961,45.3225,45.2873,45.3137,31060.0
2016-04-14 15:40:00,51.59,51.6,51.54,51.55,41717.0,45.3137,45.3225,45.2698,45.2785,41717.0
2016-04-14 15:45:00,51.56,51.59,51.54,51.54,63598.0,45.2873,45.3137,45.2698,45.2698,63598.0
2016-04-14 15:50:00,51.54,51.57,51.53,51.57,82352.0,45.2698,45.2961,45.261,45.2961,82352.0
2016-04-14 15:55:00,51.57,51.58,51.52,51.55,115964.0,45.2961,45.3049,45.2522,45.2785,115964.0
2016-04-15 09:30:00,51.53,51.74,51.48,51.66,280260.0,45.261,45.4454,45.2171,45.3752,280260.0
2016-04-15 09:35:00,51.68,51.69,51.57,51.57,38770.0,45.3927,45.4015,45.2961,45.2961,38770.0
2016-04-15 09:40:00,51.57,51.62,51.51,51.51,26122.0,45.2961,45.34,45.2434,45.2434,26122.0
2016-04-15 09:45:00,51.51,51.53,51.4,51.46,74366.0,45.2434,45.261,45.1468,45.1995,74366.0
2016-04-15 09:50:00,51.47,51.53,51.46,51.53,47303.0,45.2083,45.261,45.1995,45.261,47303.0
2016-04-15 09:55:00,51.52,51.54,51.5,51.53,46270.0,45.2522,45.2698,45.2346,45.261,46270.0
2016-04-15 10:00:00,51.53,51.56,51.51,51.52,48916.0,45.261,45.2873,45.2434,45.2522,48916.0
2016-04-15 10:05:00,51.52,51.52,51.5,51.5,68811.0,45.2522,45.2522,45.2346,45.2346,68811.0
2016-04-15 10:10:00,51.5,51.52,51.46,51.47,179709.0,45.2346,45.2522,45.1995,45.2083,179709.0
2016-04-15 10:15:00,51.48,51.48,51.4,51.43,46866.0,45.2171,45.2171,45.1468,45.1731,46866.0
2016-04-15 10:20:00,51.43,51.43,51.4,51.41,65632.0,45.1731,45.1731,45.1468,45.1556,65632.0
2016-04-15 10:25:00,51.42,51.44,51.39,51.4,220383.0,45.1644,45.1819,45.138,45.1468,220383.0
2016-04-15 10:30:00,51.4,51.46,51.39,51.45,134034.0,45.1468,45.1995,45.138,45.1907,134034.0
2016-04-15 10:35:00,51.46,51.48,51.33,51.34,113543.0,45.1995,45.2171,45.0853,45.0941,113543.0
2016-04-15 10:40:00,51.34,51.35,51.28,51.3,57055.0,45.0941,45.1029,45.0414,45.059,57055.0
2016-04-15 10:45:00,51.31,51.35,51.29,51.33,35472.0,45.0677,45.1029,45.0502,45.0853,35472.0
2016-04-15 10:50:00,51.34,51.34,51.21,51.22,53211.0,45.0941,45.0941,44.9799,44.9887,53211.0
2016-04-15 10:55:00,51.22,51.24,51.19,51.24,35930.0,44.9887,45.0062,44.9623,45.0062,35930.0
2016-04-15 11:00:00,51.23,51.26,51.22,51.25,48320.0,44.9975,45.0238,44.9887,45.015,48320.0
2016-04-15 11:05:00,51.25,51.25,51.18,51.21,60898.0,45.015,45.015,44.9535,44.9799,60898.0
2016-04-15 11:10:00,51.21,51.22,51.18,51.22,72219.0,44.9799,44.9887,44.9535,44.9887,72219.0
2016-04-15 11:15:00,51.22,51.22,51.19,51.21,68621.0,44.9887,44.9887,44.9623,44.9799,68621.0
2016-04-15 11:20:00,51.2,51.21,51.15,51.18,44535.0,44.9711,44.9799,44.9272,44.9535,44535.0
2016-04-15 11:25:00,51.18,51.2,51.17,51.19,167227.0,44.9535,44.9711,44.9448,44.9623,167227.0
2016-04-15 11:30:00,51.19,51.21,51.18,51.2,49915.0,44.9623,44.9799,44.9535,44.9711,49915.0
2016-04-15 11:35:00,51.2,51.21,51.12,51.12,60865.0,44.9711,44.9799,44.9008,44.9008,60865.0
2016-04-15 11:40:00,51.13,51.13,51.11,51.12,20323.0,44.9096,44.9096,44.8921,44.9008,20323.0
2016-04-15 11:45:00,51.12,51.12,51.06,51.08,30755.0,44.9008,44.9008,44.8481,44.8657,30755.0
2016-04-15 11:50:00,51.08,51.13,51.07,51.11,34366.0,44.8657,44.9096,44.8569,44.8921,34366.0
2016-04-15 11:55:00,51.11,51.11,51.06,51.07,43007.0,44.8921,44.8921,44.8481,44.8569,43007.0
2016-04-15 12:00:00,51.07,51.11,51.07,51.11,40142.0,44.8569,44.8921,44.8569,44.8921,40142.0
2016-04-15 12:05:00,51.1,51.1,51.07,51.1,49632.0,44.8833,44.8833,44.8569,44.8833,49632.0
2016-04-15 12:10:00,51.1,51.13,51.06,51.13,45784.0,44.8833,44.9096,44.8481,44.9096,45784.0
2016-04-15 12:15:00,51.14,51.14,51.1,51.1,31764.0,44.9184,44.9184,44.8833,44.8833,31764.0
2016-04-15 12:20:00,51.1,51.13,51.1,51.1,56163.0,44.8833,44.9096,44.8833,44.8833,56163.0
2016-04-15 12:25:00,51.1,51.12,51.1,51.11,33298.0,44.8833,44.9008,44.8833,44.8921,33298.0
2016-04-15 12:30:00,51.1,51.11,51.1,51.1,27604.0,44.8833,44.8921,44.8833,44.8833,27604.0
2016-04-15 12:35:00,51.11,51.11,51.04,51.04,72232.0,44.8921,44.8921,44.8306,44.8306,72232.0
2016-04-15 12:40:00,51.04,51.04,51.0,51.02,59678.0,44.8306,44.8306,44.7954,44.813,59678.0
2016-04-15 12:45:00,51.02,51.02,51.0,51.01,130082.0,44.813,44.813,44.7954,44.8042,130082.0
2016-04-15 12:50:00,51.0,51.01,50.93,51.01,123317.0,44.7954,44.8042,44.734,44.8042,123317.0
2016-04-15 12:55:00,51.02,51.02,50.95,50.95,23923.0,44.813,44.813,44.7515,44.7515,23923.0
2016-04-15 13:00:00,50.94,50.95,50.92,50.95,38323.0,44.7427,44.7515,44.7252,44.7515,38323.0
2016-04-15 13:05:00,50.95,51.0,50.95,50.97,35220.0,44.7515,44.7954,44.7515,44.7691,35220.0
2016-04-15 13:10:00,50.98,50.98,50.92,50.94,26618.0,44.7779,44.7779,44.7252,44.7427,26618.0
2016-04-15 13:15:00,50.95,51.0,50.94,50.97,33295.0,44.7515,44.7954,44.7427,44.7691,33295.0
2016-04-15 13:20:00,50.96,50.99,50.95,50.98,27379.0,44.7603,44.7867,44.7515,44.7779,27379.0
2016-04-15 13:25:00,50.99,51.01,50.98,51.01,30920.0,44.7867,44.8042,44.7779,44.8042,30920.0
2016-04-15 13:30:00,51.0,51.04,51.0,51.02,27383.0,44.7954,44.8306,44.7954,44.813,27383.0
2016-04-15 13:35:00,51.02,51.05,51.0,51.05,20660.0,44.813,44.8394,44.7954,44.8394,20660.0
2016-04-15 13:40:00,51.05,51.14,51.05,51.14,31677.0,44.8394,44.9184,44.8394,44.9184,31677.0
2016-04-15 13:45:00,51.13,51.14,51.12,51.12,22885.0,44.9096,44.9184,44.9008,44.9008,22885.0
2016-04-15 13:50:00,51.13,51.13,51.12,51.13,24828.0,44.9096,44.9096,44.9008,44.9096,24828.0
2016-04-15 13:55:00,51.13,51.14,51.11,51.14,24093.0,44.9096,44.9184,44.8921,44.9184,24093.0
2016-04-15 14:00:00,51.13,51.14,51.11,51.11,14030.0,44.9096,44.9184,44.8921,44.8921,14030.0
2016-04-15 14:05:00,51.11,51.12,51.08,51.09,18532.0,44.8921,44.9008,44.8657,44.8745,18532.0
2016-04-15 14:10:00,51.09,51.1,51.07,51.09,24567.0,44.8745,44.8833,44.8569,44.8745,24567.0
2016-04-15 14:15:00,51.08,51.14,51.08,51.12,47162.0,44.8657,44.9184,44.8657,44.9008,47162.0
2016-04-15 14:20:00,51.12,51.13,51.1,51.12,9369.0,44.9008,44.9096,44.8833,44.9008,9369.0
2016-04-15 14:25:00,51.13,51.14,51.1,51.14,17647.0,44.9096,44.9184,44.8833,44.9184,17647.0
2016-04-15 14:30:00,51.13,51.15,51.12,51.14,14292.0,44.9096,44.9272,44.9008,44.9184,14292.0
2016-04-15 14:35:00,51.15,51.15,51.13,51.13,10860.0,44.9272,44.9272,44.9096,44.9096,10860.0
2016-04-15 14:40:00,51.13,51.14,51.11,51.12,18320.0,44.9096,44.9184,44.8921,44.9008,18320.0
2016-04-15 14:45:00,51.11,51.11,51.05,51.05,26600.0,44.8921,44.8921,44.8394,44.8394,26600.0
2016-04-15 14:50:00,51.05,51.07,51.04,51.07,35416.0,44.8394,44.8569,44.8306,44.8569,35416.0
2016-04-15 14:55:00,51.06,51.07,51.01,51.06,35506.0,44.8481,44.8569,44.8042,44.8481,35506.0
2016-04-15 15:00:00,51.07,51.08,51.04,51.06,29295.0,44.8569,44.8657,44.8306,44.8481,29295.0
2016-04-15 15:05:00,51.07,51.08,51.05,51.05,21557.0,44.8569,44.8657,44.8394,44.8394,21557.0
2016-04-15 15:10:00,51.05,51.08,51.03,51.03,34839.0,44.8394,44.8657,44.8218,44.8218,34839.0
2016-04-15 15:15:00,51.03,51.05,51.02,51.04,16346.0,44.8218,44.8394,44.813,44.8306,16346.0
2016-04-15 15:20:00,51.05,51.07,51.04,51.05,75225.0,44.8394,44.8569,44.8306,44.8394,75225.0
2016-04-15 15:25:00,51.05,51.06,51.03,51.03,33665.0,44.8394,44.8481,44.8218,44.8218,33665.0
2016-04-15 15:30:00,51.03,51.08,51.02,51.05,57710.0,44.8218,44.8657,44.813,44.8394,57710.0
2016-04-15 15:35:00,51.05,51.06,51.02,51.02,58989.0,44.8394,44.8481,44.813,44.813,58989.0
2016-04-15 15:40:00,51.03,51.03,50.99,51.0,60906.0,44.8218,44.8218,44.7867,44.7954,60906.0
2016-04-15 15:45:00,51.0,51.01,50.93,50.93,85389.0,44.7954,44.8042,44.734,44.734,85389.0
2016-04-15 15:50:00,50.94,50.96,50.92,50.96,131489.0,44.7427,44.7603,44.7252,44.7603,131489.0
2016-04-15 15:55:00,50.96,51.03,50.95,51.0,163697.0,44.7603,44.8218,44.7515,44.7954,163697.0
2016-04-18 09:30:00,51.86,51.97,51.38,51.39,398866.0,45.5508,45.6474,45.1292,45.138,398866.0
2016-04-18 09:35:00,51.39,51.53,51.37,51.38,90209.0,45.138,45.261,45.1204,45.1292,90209.0
2016-04-18 09:40:00,51.38,51.4,51.16,51.31,159586.0,45.1292,45.1468,44.936,45.0677,159586.0
2016-04-18 09:45:00,51.31,51.41,51.28,51.29,61686.0,45.0677,45.1556,45.0414,45.0502,61686.0
2016-04-18 09:50:00,51.29,51.29,51.19,51.26,59713.0,45.0502,45.0502,44.9623,45.0238,59713.0
2016-04-18 09:55:00,51.27,51.29,51.2,51.23,124720.0,45.0326,45.0502,44.9711,44.9975,124720.0
2016-04-18 10:00:00,51.24,51.47,51.24,51.43,58023.0,45.0062,45.2083,45.0062,45.1731,58023.0
2016-04-18 10:05:00,51.43,51.46,51.33,51.33,77478.0,45.1731,45.1995,45.0853,45.0853,77478.0
2016-04-18 10:10:00,51.33,51.33,51.14,51.22,49583.0,45.0853,45.0853,44.9184,44.9887,49583.0
2016-04-18 10:15:00,51.21,51.32,51.13,51.15,50229.0,44.9799,45.0765,44.9096,44.9272,50229.0
2016-04-18 10:20:00,51.14,51.29,51.13,51.22,86901.0,44.9184,45.0502,44.9096,44.9887,86901.0
2016-04-18 10:25:00,51.22,51.28,51.11,51.12,49216.0,44.9887,45.0414,44.8921,44.9008,49216.0
2016-04-18 10:30:00,51.12,51.22,51.11,51.22,45016.0,44.9008,44.9887,44.8921,44.9887,45016.0
2016-04-18 10:35:00,51.22,51.23,51.0,51.01,78982.0,44.9887,44.9975,44.7954,44.8042,78982.0
2016-04-18 10:40:00,51.02,51.09,51.0,51.07,104749.0,44.813,44.8745,44.7954,44.8569,104749.0
2016-04-18 10:45:00,51.07,51.12,50.95,50.98,153245.0,44.8569,44.9008,44.7515,44.7779,153245.0
2016-04-18 10:50:00,50.98,51.1,50.96,51.1,66654.0,44.7779,44.8833,44.7603,44.8833,66654.0
2016-04-18 10:55:00,51.1,51.1,50.93,50.94,66510.0,44.8833,44.8833,44.734,44.7427,66510.0
2016-04-18 11:00:00,50.95,50.99,50.92,50.92,73481.0,44.7515,44.7867,44.7252,44.7252,73481.0
2016-04-18 11:05:00,50.92,50.95,50.87,50.87,162844.0,44.7252,44.7515,44.6813,44.6813,162844.0
2016-04-18 11:10:00,50.86,50.86,50.66,50.66,109302.0,44.6725,44.6725,44.4968,44.4968,109302.0
2016-04-18 11:15:00,50.66,50.73,50.61,50.62,117978.0,44.4968,44.5583,44.4529,44.4617,117978.0
2016-04-18 11:20:00,50.62,50.71,50.54,50.54,113482.0,44.4617,44.5407,44.3914,44.3914,113482.0
2016-04-18 11:25:00,50.52,50.55,50.43,50.44,105961.0,44.3738,44.4002,44.2948,44.3036,105961.0
2016-04-18 11:30:00,50.43,50.47,50.36,50.45,74053.0,44.2948,44.3299,44.2333,44.3124,74053.0
2016-04-18 11:35:00,50.45,50.5,50.38,50.38,65960.0,44.3124,44.3563,44.2509,44.2509,65960.0
2016-04-18 11:40:00,50.39,50.4,50.3,50.36,63951.0,44.2597,44.2684,44.1806,44.2333,63951.0
2016-04-18 11:45:00,50.36,50.42,50.29,50.3,77020.0,44.2333,44.286,44.1718,44.1806,77020.0
2016-04-18 11:50:00,50.3,50.3,50.2,50.28,93377.0,44.1806,44.1806,44.0928,44.163,93377.0
2016-04-18 11:55:00,50.28,50.31,50.21,50.26,53313.0,44.163,44.1894,44.1016,44.1455,53313.0
2016-04-18 12:00:00,50.26,50.38,50.25,50.37,52318.0,44.1455,44.2509,44.1367,44.2421,52318.0
2016-04-18 12:05:00,50.37,50.39,50.3,50.31,30626.0,44.2421,44.2597,44.1806,44.1894,30626.0
2016-04-18 12:10:00,50.3,50.32,50.28,50.28,39397.0,44.1806,44.1982,44.163,44.163,39397.0
2016-04-18 12:15:00,50.28,50.29,50.24,50.28,41128.0,44.163,44.1718,44.1279,44.163,41128.0
2016-04-18 12:20:00,50.27,50.28,50.26,50.28,29468.0,44.1543,44.163,44.1455,44.163,29468.0
2016-04-18 12:25:00,50.27,50.37,50.27,50.37,41237.0,44.1543,44.2421,44.1543,44.2421,41237.0
2016-04-18 12:30:00,50.37,50.46,50.36,50.41,49839.0,44.2421,44.3211,44.2333,44.2772,49839.0
2016-04-18 12:35:00,50.4,50.44,50.39,50.43,44996.0,44.2684,44.3036,44.2597,44.2948,44996.0
2016-04-18 12:40:00,50.42,50.52,50.41,50.48,32763.0,44.286,44.3738,44.2772,44.3387,32763.0
2016-04-18 12:45:00,50.48,50.5,50.46,50.48,22041.0,44.3387,44.3563,44.3211,44.3387,22041.0
2016-04-18 12:50:00,50.48,50.53,50.47,50.51,33295.0,44.3387,44.3826,44.3299,44.3651,33295.0
2016-04-18 12:55:00,50.51,50.53,50.47,50.51,32847.0,44.3651,44.3826,44.3299,44.3651,32847.0
2016-04-18 13:00:00,50.51,50.52,50.43,50.43,27446.0,44.3651,44.3738,44.2948,44.2948,27446.0
2016-04-18 13:05:00,50.44,50.45,50.42,50.42,27735.0,44.3036,44.3124,44.286,44.286,27735.0
2016-04-18 13:10:00,50.43,50.53,50.42,50.53,33022.0,44.2948,44.3826,44.286,44.3826,33022.0
2016-04-18 13:15:00,50.52,50.55,50.5,50.53,28218.0,44.3738,44.4002,44.3563,44.3826,28218.0
2016-04-18 13:20:00,50.53,50.61,50.51,50.6,35980.0,44.3826,44.4529,44.3651,44.4441,35980.0
2016-04-18 13:25:00,50.6,50.6,50.53,50.6,29665.0,44.4441,44.4441,44.3826,44.4441,29665.0
2016-04-18 13:30:00,50.6,50.66,50.59,50.66,33475.0,44.4441,44.4968,44.4353,44.4968,33475.0
2016-04-18 13:35:00,50.66,50.67,50.6,50.63,39594.0,44.4968,44.5056,44.4441,44.4705,39594.0
2016-04-18 13:40:00,50.63,50.67,50.63,50.65,26840.0,44.4705,44.5056,44.4705,44.488,26840.0
2016-04-18 13:45:00,50.65,50.67,50.6,50.6,24304.0,44.488,44.5056,44.4441,44.4441,24304.0
2016-04-18 13:50:00,50.59,50.6,50.55,50.59,35843.0,44.4353,44.4441,44.4002,44.4353,35843.0
2016-04-18 13:55:00,50.59,50.6,50.58,50.6,18264.0,44.4353,44.4441,44.4265,44.4441,18264.0
2016-04-18 14:00:00,50.6,50.65,50.58,50.65,37522.0,44.4441,44.488,44.4265,44.488,37522.0
2016-04-18 14:05:00,50.65,50.66,50.62,50.63,27932.0,44.488,44.4968,44.4617,44.4705,27932.0
2016-04-18 14:10:00,50.63,50.68,50.62,50.68,26977.0,44.4705,44.5144,44.4617,44.5144,26977.0
2016-04-18 14:15:00,50.69,50.72,50.68,50.72,30222.0,44.5232,44.5495,44.5144,44.5495,30222.0
2016-04-18 14:20:00,50.73,50.75,50.71,50.73,38224.0,44.5583,44.5759,44.5407,44.5583,38224.0
2016-04-18 14:25:00,50.73,50.76,50.71,50.73,28530.0,44.5583,44.5846,44.5407,44.5583,28530.0
2016-04-18 14:30:00,50.73,50.78,50.73,50.77,30666.0,44.5583,44.6022,44.5583,44.5934,30666.0
2016-04-18 14:35:00,50.77,50.84,50.76,50.84,42188.0,44.5934,44.6549,44.5846,44.6549,42188.0
2016-04-18 14:40:00,50.85,50.87,50.83,50.86,25681.0,44.6637,44.6813,44.6461,44.6725,25681.0
2016-04-18 14:45:00,50.86,50.86,50.78,50.79,58635.0,44.6725,44.6725,44.6022,44.611,58635.0
2016-04-18 14:50:00,50.79,50.81,50.77,50.77,30927.0,44.611,44.6286,44.5934,44.5934,30927.0
2016-04-18 14:55:00,50.78,50.79,50.77,50.79,23390.0,44.6022,44.611,44.5934,44.611,23390.0
2016-04-18 15:00:00,50.78,50.79,50.74,50.75,38197.0,44.6022,44.611,44.5671,44.5759,38197.0
2016-04-18 15:05:00,50.74,50.74,50.69,50.7,39865.0,44.5671,44.5671,44.5232,44.5319,39865.0
2016-04-18 15:10:00,50.7,50.74,50.7,50.73,36368.0,44.5319,44.5671,44.5319,44.5583,36368.0
2016-04-18 15:15:00,50.72,50.76,50.71,50.73,30908.0,44.5495,44.5846,44.5407,44.5583,30908.0
2016-04-18 15:20:00,50.72,50.75,50.68,50.69,27956.0,44.5495,44.5759,44.5144,44.5232,27956.0
2016-04-18 15:25:00,50.7,50.77,50.69,50.77,32842.0,44.5319,44.5934,44.5232,44.5934,32842.0
2016-04-18 15:30:00,50.76,50.77,50.74,50.76,39599.0,44.5846,44.5934,44.5671,44.5846,39599.0
2016-04-18 15:35:00,50.77,50.8,50.76,50.78,39182.0,44.5934,44.6198,44.5846,44.6022,39182.0
2016-04-18 15:40:00,50.79,50.81,50.78,50.81,57468.0,44.611,44.6286,44.6022,44.6286,57468.0
2016-04-18 15:45:00,50.81,50.87,50.8,50.87,64865.0,44.6286,44.6813,44.6198,44.6813,64865.0
2016-04-18 15:50:00,50.87,50.87,50.84,50.86,68697.0,44.6813,44.6813,44.6549,44.6725,68697.0
2016-04-18 15:55:00,50.86,50.86,50.81,50.84,114606.0,44.6725,44.6725,44.6286,44.6549,114606.0
2016-04-19 09:30:00,51.08,51.18,50.98,51.17,165964.0,44.8657,44.9535,44.7779,44.9448,165964.0
2016-04-19 09:35:00,51.14,51.23,51.02,51.04,68838.0,44.9184,44.9975,44.813,44.8306,68838.0
2016-04-19 09:40:00,51.04,51.13,51.0,51.06,45852.0,44.8306,44.9096,44.7954,44.8481,45852.0
2016-04-19 09:45:00,51.05,51.06,50.93,50.96,87519.0,44.8394,44.8481,44.734,44.7603,87519.0
2016-04-19 09:50:00,50.96,51.03,50.91,51.01,34794.0,44.7603,44.8218,44.7164,44.8042,34794.0
2016-04-19 09:55:00,51.01,51.22,51.0,51.17,57214.0,44.8042,44.9887,44.7954,44.9448,57214.0
2016-04-19 10:00:00,51.15,51.17,51.09,51.14,31539.0,44.9272,44.9448,44.8745,44.9184,31539.0
2016-04-19 10:05:00,51.14,51.18,51.07,51.14,23585.0,44.9184,44.9535,44.8569,44.9184,23585.0
2016-04-19 10:10:00,51.13,51.15,51.04,51.06,28314.0,44.9096,44.9272,44.8306,44.8481,28314.0
2016-04-19 10:15:00,51.08,51.19,51.08,51.1,21739.0,44.8657,44.9623,44.8657,44.8833,21739.0
2016-04-19 10:20:00,51.13,51.24,51.13,51.16,25371.0,44.9096,45.0062,44.9096,44.936,25371.0
2016-04-19 10:25:00,51.17,51.23,51.13,51.16,32498.0,44.9448,44.9975,44.9096,44.936,32498.0
2016-04-19 10:30:00,51.16,51.2,51.11,51.15,32909.0,44.936,44.9711,44.8921,44.9272,32909.0
2016-04-19 10:35:00,51.16,51.18,51.12,51.13,30784.0,44.936,44.9535,44.9008,44.9096,30784.0
2016-04-19 10:40:00,51.13,51.13,51.01,51.02,30442.0,44.9096,44.9096,44.8042,44.813,30442.0
2016-04-19 10:45:00,51.01,51.05,50.93,50.97,36662.0,44.8042,44.8394,44.734,44.7691,36662.0
2016-04-19 10:50:00,50.98,51.02,50.94,51.01,26323.0,44.7779,44.813,44.7427,44.8042,26323.0
2016-04-19 10:55:00,51.02,51.03,50.93,50.94,27001.0,44.813,44.8218,44.734,44.7427,27001.0
2016-04-19 11:00:00,50.94,50.98,50.89,50.94,51112.0,44.7427,44.7779,44.6988,44.7427,51112.0
2016-04-19 11:05:00,50.94,50.98,50.93,50.95,36570.0,44.7427,44.7779,44.734,44.7515,36570.0
2016-04-19 11:10:00,50.94,50.97,50.88,50.88,21046.0,44.7427,44.7691,44.69,44.69,21046.0
2016-04-19 11:15:00,50.89,50.9,50.82,50.83,28517.0,44.6988,44.7076,44.6373,44.6461,28517.0
2016-04-19 11:20:00,50.83,50.85,50.79,50.81,18858.0,44.6461,44.6637,44.611,44.6286,18858.0
2016-04-19 11:25:00,50.81,50.83,50.8,50.8,21417.0,44.6286,44.6461,44.6198,44.6198,21417.0
2016-04-19 11:30:00,50.8,50.81,50.72,50.81,27339.0,44.6198,44.6286,44.5495,44.6286,27339.0
2016-04-19 11:35:00,50.82,50.92,50.81,50.91,29557.0,44.6373,44.7252,44.6286,44.7164,29557.0
2016-04-19 11:40:00,50.91,50.92,50.89,50.9,15811.0,44.7164,44.7252,44.6988,44.7076,15811.0
2016-04-19 11:45:00,50.89,50.96,50.89,50.96,28866.0,44.6988,44.7603,44.6988,44.7603,28866.0
2016-04-19 11:50:00,50.96,50.96,50.82,50.84,30265.0,44.7603,44.7603,44.6373,44.6549,30265.0
2016-04-19 11:55:00,50.84,50.84,50.68,50.68,13331.0,44.6549,44.6549,44.5144,44.5144,13331.0
2016-04-19 12:00:00,50.69,50.75,50.67,50.73,17044.0,44.5232,44.5759,44.5056,44.5583,17044.0
2016-04-19 12:05:00,50.73,50.82,50.73,50.82,27791.0,44.5583,44.6373,44.5583,44.6373,27791.0
2016-04-19 12:10:00,50.82,50.86,50.81,50.83,35962.0,44.6373,44.6725,44.6286,44.6461,35962.0
2016-04-19 12:15:00,50.82,50.83,50.75,50.75,13329.0,44.6373,44.6461,44.5759,44.5759,13329.0
2016-04-19 12:20:00,50.76,50.77,50.62,50.63,66672.0,44.5846,44.5934,44.4617,44.4705,66672.0
2016-04-19 12:25:00,50.63,50.67,50.62,50.67,27887.0,44.4705,44.5056,44.4617,44.5056,27887.0
2016-04-19 12:30:00,50.66,50.67,50.62,50.64,17556.0,44.4968,44.5056,44.4617,44.4792,17556.0
2016-04-19 12:35:00,50.64,50.7,50.61,50.68,30042.0,44.4792,44.5319,44.4529,44.5144,30042.0
2016-04-19 12:40:00,50.67,50.7,50.65,50.65,37353.0,44.5056,44.5319,44.488,44.488,37353.0
2016-04-19 12:45:00,50.64,50.64,50.59,50.61,28870.0,44.4792,44.4792,44.4353,44.4529,28870.0
2016-04-19 12:50:00,50.61,50.61,50.52,50.57,37569.0,44.4529,44.4529,44.3738,44.4178,37569.0
2016-04-19 12:55:00,50.57,50.57,50.53,50.55,28344.0,44.4178,44.4178,44.3826,44.4002,28344.0
2016-04-19 13:00:00,50.55,50.57,50.53,50.55,43490.0,44.4002,44.4178,44.3826,44.4002,43490.0
2016-04-19 13:05:00,50.54,50.58,50.52,50.55,22642.0,44.3914,44.4265,44.3738,44.4002,22642.0
2016-04-19 13:10:00,50.55,50.57,50.53,50.56,32213.0,44.4002,44.4178,44.3826,44.409,32213.0
2016-04-19 13:15:00,50.55,50.6,50.54,50.56,43109.0,44.4002,44.4441,44.3914,44.409,43109.0
2016-04-19 13:20:00,50.56,50.61,50.54,50.59,23733.0,44.409,44.4529,44.3914,44.4353,23733.0
2016-04-19 13:25:00,50.58,50.71,50.58,50.71,104598.0,44.4265,44.5407,44.4265,44.5407,104598.0
2016-04-19 13:30:00,50.71,50.85,50.69,50.82,44893.0,44.5407,44.6637,44.5232,44.6373,44893.0
2016-04-19 13:35:00,50.81,50.86,50.8,50.84,39497.0,44.6286,44.6725,44.6198,44.6549,39497.0
2016-04-19 13:40:00,50.84,50.84,50.8,50.8,37432.0,44.6549,44.6549,44.6198,44.6198,37432.0
2016-04-19 13:45:00,50.8,50.81,50.8,50.8,24578.0,44.6198,44.6286,44.6198,44.6198,24578.0
2016-04-19 13:50:00,50.8,50.81,50.8,50.81,25146.0,44.6198,44.6286,44.6198,44.6286,25146.0
2016-04-19 13:55:00,50.8,50.81,50.7,50.7,49205.0,44.6198,44.6286,44.5319,44.5319,49205.0
2016-04-19 14:00:00,50.71,50.71,50.66,50.67,32077.0,44.5407,44.5407,44.4968,44.5056,32077.0
2016-04-19 14:05:00,50.67,50.71,50.65,50.69,30826.0,44.5056,44.5407,44.488,44.5232,30826.0
2016-04-19 14:10:00,50.69,50.71,50.65,50.67,30854.0,44.5232,44.5407,44.488,44.5056,30854.0
2016-04-19 14:15:00,50.67,50.71,50.64,50.67,22319.0,44.5056,44.5407,44.4792,44.5056,22319.0
2016-04-19 14:20:00,50.67,50.71,50.65,50.69,22196.0,44.5056,44.5407,44.488,44.5232,22196.0
2016-04-19 14:25:00,50.69,50.72,50.67,50.67,19431.0,44.5232,44.5495,44.5056,44.5056,19431.0
2016-04-19 14:30:00,50.67,50.68,50.63,50.65,18144.0,44.5056,44.5144,44.4705,44.488,18144.0
2016-04-19 14:35:00,50.65,50.7,50.63,50.7,11030.0,44.488,44.5319,44.4705,44.5319,11030.0
2016-04-19 14:40:00,50.7,50.71,50.67,50.69,26274.0,44.5319,44.5407,44.5056,44.5232,26274.0
2016-04-19 14:45:00,50.69,50.71,50.69,50.7,23387.0,44.5232,44.5407,44.5232,44.5319,23387.0
2016-04-19 14:50:00,50.7,50.71,50.68,50.68,10462.0,44.5319,44.5407,44.5144,44.5144,10462.0
2016-04-19 14:55:00,50.68,50.71,50.65,50.65,17835.0,44.5144,44.5407,44.488,44.488,17835.0
2016-04-19 15:00:00,50.65,50.68,50.63,50.66,15398.0,44.488,44.5144,44.4705,44.4968,15398.0
2016-04-19 15:05:00,50.67,50.7,50.66,50.66,13030.0,44.5056,44.5319,44.4968,44.4968,13030.0
2016-04-19 15:10:00,50.67,50.71,50.66,50.7,23320.0,44.5056,44.5407,44.4968,44.5319,23320.0
2016-04-19 15:15:00,50.7,50.71,50.66,50.67,26505.0,44.5319,44.5407,44.4968,44.5056,26505.0
2016-04-19 15:20:00,50.66,50.71,50.66,50.71,20059.0,44.4968,44.5407,44.4968,44.5407,20059.0
2016-04-19 15:25:00,50.71,50.72,50.67,50.69,37223.0,44.5407,44.5495,44.5056,44.5232,37223.0
2016-04-19 15:30:00,50.69,50.7,50.63,50.64,32163.0,44.5232,44.5319,44.4705,44.4792,32163.0
2016-04-19 15:35:00,50.64,50.68,50.63,50.66,32412.0,44.4792,44.5144,44.4705,44.4968,32412.0
2016-04-19 15:40:00,50.67,50.67,50.59,50.59,45925.0,44.5056,44.5056,44.4353,44.4353,45925.0
2016-04-19 15:45:00,50.6,50.63,50.6,50.62,55735.0,44.4441,44.4705,44.4441,44.4617,55735.0
2016-04-19 15:50:00,50.62,50.63,50.56,50.57,99083.0,44.4617,44.4705,44.409,44.4178,99083.0
2016-04-19 15:55:00,50.57,50.57,50.53,50.57,227063.0,44.4178,44.4178,44.3826,44.4178,227063.0
2016-04-20 09:30:00,50.61,50.63,50.5,50.51,8755.0,44.4529,44.4705,44.3563,44.3651,8755.0
2016-04-20 09:35:00,50.52,50.75,50.41,50.45,171665.0,44.3738,44.5759,44.2772,44.3124,171665.0
2016-04-20 09:40:00,50.44,50.45,50.33,50.33,35647.0,44.3036,44.3124,44.207,44.207,35647.0
2016-04-20 09:45:00,50.35,50.44,50.31,50.39,25509.0,44.2245,44.3036,44.1894,44.2597,25509.0
2016-04-20 09:50:00,50.38,50.38,50.31,50.35,46990.0,44.2509,44.2509,44.1894,44.2245,46990.0
2016-04-20 09:55:00,50.34,50.34,50.25,50.3,37047.0,44.2157,44.2157,44.1367,44.1806,37047.0
2016-04-20 10:00:00,50.29,50.33,50.26,50.28,51196.0,44.1718,44.207,44.1455,44.163,51196.0
2016-04-20 10:05:00,50.28,50.29,50.16,50.2,76476.0,44.163,44.1718,44.0576,44.0928,76476.0
2016-04-20 10:10:00,50.2,50.27,50.15,50.26,88796.0,44.0928,44.1543,44.0489,44.1455,88796.0
2016-04-20 10:15:00,50.25,50.26,50.15,50.16,43721.0,44.1367,44.1455,44.0489,44.0576,43721.0
2016-04-20 10:20:00,50.16,50.17,50.07,50.08,88095.0,44.0576,44.0664,43.9786,43.9874,88095.0
2016-04-20 10:25:00,50.07,50.08,50.01,50.02,45004.0,43.9786,43.9874,43.9259,43.9347,45004.0
2016-04-20 10:30:00,50.03,50.12,50.01,50.12,68421.0,43.9435,44.0225,43.9259,44.0225,68421.0
2016-04-20 10:35:00,50.13,50.13,50.0,50.01,71286.0,44.0313,44.0313,43.9171,43.9259,71286.0
2016-04-20 10:40:00,50.01,50.03,50.0,50.0,145584.0,43.9259,43.9435,43.9171,43.9171,145584.0
2016-04-20 10:45:00,50.0,50.03,49.94,50.0,91637.0,43.9171,43.9435,43.8644,43.9171,91637.0
2016-04-20 10:50:00,50.0,50.06,49.91,49.92,76078.0,43.9171,43.9698,43.8381,43.8468,76078.0
2016-04-20 10:55:00,49.92,50.13,49.91,50.1,55346.0,43.8468,44.0313,43.8381,44.0049,55346.0
2016-04-20 11:00:00,50.11,50.13,50.06,50.1,47809.0,44.0137,44.0313,43.9698,44.0049,47809.0
2016-04-20 11:05:00,50.1,50.18,50.1,50.15,101315.0,44.0049,44.0752,44.0049,44.0489,101315.0
2016-04-20 11:10:00,50.15,50.22,50.15,50.21,43102.0,44.0489,44.1103,44.0489,44.1016,43102.0
2016-04-20 11:15:00,50.2,50.21,50.13,50.15,76253.0,44.0928,44.1016,44.0313,44.0489,76253.0
2016-04-20 11:20:00,50.16,50.24,50.16,50.2,65556.0,44.0576,44.1279,44.0576,44.0928,65556.0
2016-04-20 11:25:00,50.21,50.22,50.18,50.2,56665.0,44.1016,44.1103,44.0752,44.0928,56665.0
2016-04-20 11:30:00,50.2,50.21,50.13,50.19,39204.0,44.0928,44.1016,44.0313,44.084,39204.0
2016-04-20 11:35:00,50.18,50.21,50.16,50.16,16272.0,44.0752,44.1016,44.0576,44.0576,16272.0
2016-04-20 11:40:00,50.16,50.18,50.12,50.15,25789.0,44.0576,44.0752,44.0225,44.0489,25789.0
2016-04-20 11:45:00,50.15,50.16,50.09,50.09,28524.0,44.0489,44.0576,43.9962,43.9962,28524.0
2016-04-20 11:50:00,50.08,50.18,50.08,50.18,18290.0,43.9874,44.0752,43.9874,44.0752,18290.0
2016-04-20 11:55:00,50.17,50.2,50.15,50.17,18116.0,44.0664,44.0928,44.0489,44.0664,18116.0
2016-04-20 12:00:00,50.17,50.21,50.17,50.2,33229.0,44.0664,44.1016,44.0664,44.0928,33229.0
2016-04-20 12:05:00,50.2,50.2,50.16,50.19,12779.0,44.0928,44.0928,44.0576,44.084,12779.0
2016-04-20 12:10:00,50.19,50.21,50.15,50.2,16505.0,44.084,44.1016,44.0489,44.0928,16505.0
2016-04-20 12:15:00,50.2,50.32,50.19,50.28,34388.0,44.0928,44.1982,44.084,44.163,34388.0
2016-04-20 12:20:00,50.28,50.31,50.27,50.3,22362.0,44.163,44.1894,44.1543,44.1806,22362.0
2016-04-20 12:25:00,50.29,50.31,50.25,50.31,20774.0,44.1718,44.1894,44.1367,44.1894,20774.0
2016-04-20 12:30:00,50.31,50.32,50.22,50.25,15184.0,44.1894,44.1982,44.1103,44.1367,15184.0
2016-04-20 12:35:00,50.25,50.29,50.23,50.27,31963.0,44.1367,44.1718,44.1191,44.1543,31963.0
2016-04-20 12:40:00,50.27,50.27,50.21,50.23,13004.0,44.1543,44.1543,44.1016,44.1191,13004.0
2016-04-20 12:45:00,50.23,50.25,50.21,50.25,9679.0,44.1191,44.1367,44.1016,44.1367,9679.0
2016-04-20 12:50:00,50.24,50.25,50.16,50.16,30889.0,44.1279,44.1367,44.0576,44.0576,30889.0
2016-04-20 12:55:00,50.16,50.21,50.16,50.21,11565.0,44.0576,44.1016,44.0576,44.1016,11565.0
2016-04-20 13:00:00,50.21,50.23,50.16,50.16,27033.0,44.1016,44.1191,44.0576,44.0576,27033.0
2016-04-20 13:05:00,50.16,50.16,50.07,50.09,18078.0,44.0576,44.0576,43.9786,43.9962,18078.0
2016-04-20 13:10:00,50.1,50.12,50.08,50.1,9741.0,44.0049,44.0225,43.9874,44.0049,9741.0
2016-04-20 13:15:00,50.1,50.18,50.1,50.13,26721.0,44.0049,44.0752,44.0049,44.0313,26721.0
2016-04-20 13:20:00,50.14,50.16,50.13,50.16,36197.0,44.0401,44.0576,44.0313,44.0576,36197.0
2016-04-20 13:25:00,50.15,50.17,50.13,50.14,15894.0,44.0489,44.0664,44.0313,44.0401,15894.0
2016-04-20 13:30:00,50.15,50.2,50.15,50.19,18457.0,44.0489,44.0928,44.0489,44.084,18457.0
2016-04-20 13:35:00,50.18,50.22,50.15,50.17,42678.0,44.0752,44.1103,44.0489,44.0664,42678.0
2016-04-20 13:40:00,50.17,50.19,50.16,50.17,12563.0,44.0664,44.084,44.0576,44.0664,12563.0
2016-04-20 13:45:00,50.18,50.23,50.17,50.21,12552.0,44.0752,44.1191,44.0664,44.1016,12552.0
2016-04-20 13:50:00,50.22,50.26,50.22,50.23,11563.0,44.1103,44.1455,44.1103,44.1191,11563.0
2016-04-20 13:55:00,50.24,50.28,50.22,50.24,22044.0,44.1279,44.163,44.1103,44.1279,22044.0
2016-04-20 14:00:00,50.24,50.27,50.23,50.24,49102.0,44.1279,44.1543,44.1191,44.1279,49102.0
2016-04-20 14:05:00,50.23,50.25,50.21,50.21,16146.0,44.1191,44.1367,44.1016,44.1016,16146.0
2016-04-20 14:10:00,50.22,50.25,50.21,50.21,37455.0,44.1103,44.1367,44.1016,44.1016,37455.0
2016-04-20 14:15:00,50.22,50.25,50.21,50.23,37806.0,44.1103,44.1367,44.1016,44.1191,37806.0
2016-04-20 14:20:00,50.23,50.25,50.21,50.22,28272.0,44.1191,44.1367,44.1016,44.1103,28272.0
2016-04-20 14:25:00,50.23,50.24,50.19,50.19,12326.0,44.1191,44.1279,44.084,44.084,12326.0
2016-04-20 14:30:00,50.19,50.26,50.19,50.25,29840.0,44.084,44.1455,44.084,44.1367,29840.0
2016-04-20 14:35:00,50.25,50.29,50.25,50.25,17011.0,44.1367,44.1718,44.1367,44.1367,17011.0
2016-04-20 14:40:00,50.25,50.31,50.25,50.27,23722.0,44.1367,44.1894,44.1367,44.1543,23722.0
2016-04-20 14:45:00,50.28,50.28,50.23,50.23,35007.0,44.163,44.163,44.1191,44.1191,35007.0
2016-04-20 14:50:00,50.23,50.27,50.23,50.25,26636.0,44.1191,44.1543,44.1191,44.1367,26636.0
2016-04-20 14:55:00,50.25,50.26,50.2,50.2,62968.0,44.1367,44.1455,44.0928,44.0928,62968.0
2016-04-20 15:00:00,50.2,50.27,50.2,50.27,23584.0,44.0928,44.1543,44.0928,44.1543,23584.0
2016-04-20 15:05:00,50.28,50.28,50.2,50.24,40117.0,44.163,44.163,44.0928,44.1279,40117.0
2016-04-20 15:10:00,50.24,50.25,50.18,50.23,23954.0,44.1279,44.1367,44.0752,44.1191,23954.0
2016-04-20 15:15:00,50.23,50.24,50.19,50.22,25678.0,44.1191,44.1279,44.084,44.1103,25678.0
2016-04-20 15:20:00,50.22,50.23,50.19,50.19,28106.0,44.1103,44.1191,44.084,44.084,28106.0
2016-04-20 15:25:00,50.19,50.2,50.13,50.15,70502.0,44.084,44.0928,44.0313,44.0489,70502.0
2016-04-20 15:30:00,50.15,50.17,50.11,50.12,35892.0,44.0489,44.0664,44.0137,44.0225,35892.0
2016-04-20 15:35:00,50.13,50.15,50.1,50.1,51611.0,44.0313,44.0489,44.0049,44.0049,51611.0
2016-04-20 15:40:00,50.11,50.11,50.02,50.02,68079.0,44.0137,44.0137,43.9347,43.9347,68079.0
2016-04-20 15:45:00,50.02,50.08,50.01,50.07,67359.0,43.9347,43.9874,43.9259,43.9786,67359.0
2016-04-20 15:50:00,50.07,50.1,50.05,50.05,119636.0,43.9786,44.0049,43.961,43.961,119636.0
2016-04-20 15:55:00,50.05,50.11,50.02,50.05,204558.0,43.961,44.0137,43.9347,43.961,204558.0
2016-04-21 09:30:00,49.78,50.04,49.62,49.91,444456.0,43.7239,43.9522,43.5833,43.8381,444456.0
2016-04-21 09:35:00,49.92,49.94,49.61,49.61,109153.0,43.8468,43.8644,43.5746,43.5746,109153.0
2016-04-21 09:40:00,49.61,49.62,49.51,49.58,89987.0,43.5746,43.5833,43.4867,43.5482,89987.0
2016-04-21 09:45:00,49.57,49.62,49.44,49.49,79345.0,43.5394,43.5833,43.4252,43.4692,79345.0
2016-04-21 09:50:00,49.48,49.52,49.41,49.44,71959.0,43.4604,43.4955,43.3989,43.4252,71959.0
2016-04-21 09:55:00,49.46,49.48,49.35,49.42,63568.0,43.4428,43.4604,43.3462,43.4077,63568.0
2016-04-21 10:00:00,49.42,49.49,49.37,49.45,71193.0,43.4077,43.4692,43.3637,43.434,71193.0
2016-04-21 10:05:00,49.45,49.5,49.33,49.35,74643.0,43.434,43.4779,43.3286,43.3462,74643.0
2016-04-21 10:10:00,49.35,49.38,49.25,49.3,177121.0,43.3462,43.3725,43.2583,43.3023,177121.0
2016-04-21 10:15:00,49.3,49.4,49.22,49.38,170066.0,43.3023,43.3901,43.232,43.3725,170066.0
2016-04-21 10:20:00,49.38,49.51,49.3,49.48,130080.0,43.3725,43.4867,43.3023,43.4604,130080.0
2016-04-21 10:25:00,49.47,49.6,49.47,49.58,42932.0,43.4516,43.5658,43.4516,43.5482,42932.0
2016-04-21 10:30:00,49.57,49.58,49.47,49.48,42892.0,43.5394,43.5482,43.4516,43.4604,42892.0
2016-04-21 10:35:00,49.47,49.6,49.45,49.59,65541.0,43.4516,43.5658,43.434,43.557,65541.0
2016-04-21 10:40:00,49.58,49.62,49.49,49.5,33775.0,43.5482,43.5833,43.4692,43.4779,33775.0
2016-04-21 10:45:00,49.51,49.57,49.45,49.46,72261.0,43.4867,43.5394,43.434,43.4428,72261.0
2016-04-21 10:50:00,49.46,49.51,49.4,49.41,42883.0,43.4428,43.4867,43.3901,43.3989,42883.0
2016-04-21 10:55:00,49.42,49.48,49.37,49.48,44931.0,43.4077,43.4604,43.3637,43.4604,44931.0
2016-04-21 11:00:00,49.48,49.6,49.46,49.52,54164.0,43.4604,43.5658,43.4428,43.4955,54164.0
2016-04-21 11:05:00,49.53,49.56,49.51,49.53,47479.0,43.5043,43.5306,43.4867,43.5043,47479.0
2016-04-21 11:10:00,49.54,49.56,49.51,49.53,46890.0,43.5131,43.5306,43.4867,43.5043,46890.0
2016-04-21 11:15:00,49.53,49.57,49.51,49.53,33617.0,43.5043,43.5394,43.4867,43.5043,33617.0
2016-04-21 11:20:00,49.53,49.57,49.5,49.56,28591.0,43.5043,43.5394,43.4779,43.5306,28591.0
2016-04-21 11:25:00,49.56,49.56,49.49,49.55,28936.0,43.5306,43.5306,43.4692,43.5219,28936.0
2016-04-21 11:30:00,49.55,49.58,49.48,49.52,31331.0,43.5219,43.5482,43.4604,43.4955,31331.0
2016-04-21 11:35:00,49.51,49.52,49.46,49.48,39680.0,43.4867,43.4955,43.4428,43.4604,39680.0
2016-04-21 11:40:00,49.48,49.49,49.44,49.47,32387.0,43.4604,43.4692,43.4252,43.4516,32387.0
2016-04-21 11:45:00,49.47,49.48,49.35,49.35,53577.0,43.4516,43.4604,43.3462,43.3462,53577.0
2016-04-21 11:50:00,49.36,49.39,49.33,49.36,34577.0,43.355,43.3813,43.3286,43.355,34577.0
2016-04-21 11:55:00,49.35,49.35,49.29,49.34,39325.0,43.3462,43.3462,43.2935,43.3374,39325.0
2016-04-21 12:00:00,49.34,49.35,49.25,49.3,23719.0,43.3374,43.3462,43.2583,43.3023,23719.0
2016-04-21 12:05:00,49.3,49.31,49.27,49.27,28851.0,43.3023,43.311,43.2759,43.2759,28851.0
2016-04-21 12:10:00,49.27,49.27,49.21,49.26,27890.0,43.2759,43.2759,43.2232,43.2671,27890.0
2016-04-21 12:15:00,49.27,49.41,49.25,49.34,41612.0,43.2759,43.3989,43.2583,43.3374,41612.0
2016-04-21 12:20:00,49.34,49.36,49.3,49.3,25875.0,43.3374,43.355,43.3023,43.3023,25875.0
2016-04-21 12:25:00,49.31,49.32,49.3,49.3,19732.0,43.311,43.3198,43.3023,43.3023,19732.0
2016-04-21 12:30:00,49.31,49.38,49.3,49.37,40394.0,43.311,43.3725,43.3023,43.3637,40394.0
2016-04-21 12:35:00,49.38,49.4,49.31,49.34,32452.0,43.3725,43.3901,43.311,43.3374,32452.0
2016-04-21 12:40:00,49.35,49.39,49.35,49.37,28627.0,43.3462,43.3813,43.3462,43.3637,28627.0
2016-04-21 12:45:00,49.36,49.41,49.34,49.34,37145.0,43.355,43.3989,43.3374,43.3374,37145.0
2016-04-21 12:50:00,49.35,49.35,49.29,49.31,49700.0,43.3462,43.3462,43.2935,43.311,49700.0
2016-04-21 12:55:00,49.32,49.33,49.24,49.25,43319.0,43.3198,43.3286,43.2496,43.2583,43319.0
2016-04-21 13:00:00,49.24,49.27,49.22,49.22,51630.0,43.2496,43.2759,43.232,43.232,51630.0
2016-04-21 13:05:00,49.22,49.33,49.22,49.26,47505.0,43.232,43.3286,43.232,43.2671,47505.0
2016-04-21 13:10:00,49.26,49.27,49.23,49.25,41211.0,43.2671,43.2759,43.2408,43.2583,41211.0
2016-04-21 13:15:00,49.24,49.24,49.19,49.21,45373.0,43.2496,43.2496,43.2056,43.2232,45373.0
2016-04-21 13:20:00,49.2,49.25,49.19,49.19,52774.0,43.2144,43.2583,43.2056,43.2056,52774.0
2016-04-21 13:25:00,49.19,49.23,49.19,49.2,42682.0,43.2056,43.2408,43.2056,43.2144,42682.0
2016-04-21 13:30:00,49.21,49.22,49.18,49.18,32577.0,43.2232,43.232,43.1969,43.1969,32577.0
2016-04-21 13:35:00,49.18,49.27,49.18,49.23,54781.0,43.1969,43.2759,43.1969,43.2408,54781.0
2016-04-21 13:40:00,49.23,49.27,49.22,49.27,38109.0,43.2408,43.2759,43.232,43.2759,38109.0
2016-04-21 13:45:00,49.26,49.26,49.19,49.2,34586.0,43.2671,43.2671,43.2056,43.2144,34586.0
2016-04-21 13:50:00,49.2,49.2,49.16,49.17,31815.0,43.2144,43.2144,43.1793,43.1881,31815.0
2016-04-21 13:55:00,49.16,49.16,49.06,49.08,41235.0,43.1793,43.1793,43.0915,43.109,41235.0
2016-04-21 14:00:00,49.08,49.16,49.08,49.14,33540.0,43.109,43.1793,43.109,43.1617,33540.0
2016-04-21 14:05:00,49.13,49.2,49.11,49.15,48497.0,43.1529,43.2144,43.1354,43.1705,48497.0
2016-04-21 14:10:00,49.14,49.18,49.1,49.18,44229.0,43.1617,43.1969,43.1266,43.1969,44229.0
2016-04-21 14:15:00,49.18,49.18,49.1,49.12,29565.0,43.1969,43.1969,43.1266,43.1442,29565.0
2016-04-21 14:20:00,49.13,49.19,49.12,49.19,37678.0,43.1529,43.2056,43.1442,43.2056,37678.0
2016-04-21 14:25:00,49.19,49.2,49.17,49.19,38600.0,43.2056,43.2144,43.1881,43.2056,38600.0
2016-04-21 14:30:00,49.2,49.21,49.13,49.15,35526.0,43.2144,43.2232,43.1529,43.1705,35526.0
2016-04-21 14:35:00,49.15,49.16,49.11,49.12,40632.0,43.1705,43.1793,43.1354,43.1442,40632.0
2016-04-21 14:40:00,49.11,49.12,49.05,49.1,45650.0,43.1354,43.1442,43.0827,43.1266,45650.0
2016-04-21 14:45:00,49.11,49.14,49.1,49.14,39939.0,43.1354,43.1617,43.1266,43.1617,39939.0
2016-04-21 14:50:00,49.14,49.19,49.12,49.15,269619.0,43.1617,43.2056,43.1442,43.1705,269619.0
2016-04-21 14:55:00,49.15,49.22,49.14,49.21,73335.0,43.1705,43.232,43.1617,43.2232,73335.0
2016-04-21 15:00:00,49.2,49.29,49.19,49.27,37080.0,43.2144,43.2935,43.2056,43.2759,37080.0
2016-04-21 15:05:00,49.28,49.3,49.24,49.26,33197.0,43.2847,43.3023,43.2496,43.2671,33197.0
2016-04-21 15:10:00,49.27,49.27,49.2,49.21,34967.0,43.2759,43.2759,43.2144,43.2232,34967.0
2016-04-21 15:15:00,49.22,49.23,49.16,49.18,44168.0,43.232,43.2408,43.1793,43.1969,44168.0
2016-04-21 15:20:00,49.19,49.22,49.18,49.18,42014.0,43.2056,43.232,43.1969,43.1969,42014.0
2016-04-21 15:25:00,49.18,49.2,49.11,49.13,49161.0,43.1969,43.2144,43.1354,43.1529,49161.0
2016-04-21 15:30:00,49.14,49.17,49.1,49.16,51216.0,43.1617,43.1881,43.1266,43.1793,51216.0
2016-04-21 15:35:00,49.16,49.17,49.13,49.14,43434.0,43.1793,43.1881,43.1529,43.1617,43434.0
2016-04-21 15:40:00,49.14,49.19,49.14,49.17,58189.0,43.1617,43.2056,43.1617,43.1881,58189.0
2016-04-21 15:45:00,49.18,49.2,49.17,49.18,79687.0,43.1969,43.2144,43.1881,43.1969,79687.0
2016-04-21 15:50:00,49.18,49.19,49.13,49.16,99739.0,43.1969,43.2056,43.1529,43.1793,99739.0
2016-04-21 15:55:00,49.15,49.19,49.14,49.17,200257.0,43.1705,43.2056,43.1617,43.1881,200257.0
2016-04-22 09:30:00,49.1,49.36,49.02,49.36,136688.0,43.1266,43.355,43.0563,43.355,136688.0
2016-04-22 09:35:00,49.36,49.99,49.09,49.1,362708.0,43.355,43.9083,43.1178,43.1266,362708.0
2016-04-22 09:40:00,49.08,49.21,49.0,49.01,60654.0,43.109,43.2232,43.0388,43.0475,60654.0
2016-04-22 09:45:00,49.0,49.08,49.0,49.0,73708.0,43.0388,43.109,43.0388,43.0388,73708.0
2016-04-22 09:50:00,49.01,49.04,49.0,49.0,65823.0,43.0475,43.0739,43.0388,43.0388,65823.0
2016-04-22 09:55:00,49.0,49.11,49.0,49.1,78676.0,43.0388,43.1354,43.0388,43.1266,78676.0
2016-04-22 10:00:00,49.1,49.13,49.02,49.07,28819.0,43.1266,43.1529,43.0563,43.1002,28819.0
2016-04-22 10:05:00,49.08,49.16,49.05,49.12,38028.0,43.109,43.1793,43.0827,43.1442,38028.0
2016-04-22 10:10:00,49.12,49.15,49.03,49.03,40159.0,43.1442,43.1705,43.0651,43.0651,40159.0
2016-04-22 10:15:00,49.03,49.06,48.87,48.89,101125.0,43.0651,43.0915,42.9246,42.9421,101125.0
2016-04-22 10:20:00,48.88,48.88,48.78,48.81,43903.0,42.9334,42.9334,42.8455,42.8719,43903.0
2016-04-22 10:25:00,48.81,48.82,48.7,48.73,50923.0,42.8719,42.8807,42.7753,42.8016,50923.0
2016-04-22 10:30:00,48.73,48.87,48.72,48.72,45782.0,42.8016,42.9246,42.7928,42.7928,45782.0
2016-04-22 10:35:00,48.71,48.72,48.54,48.58,102888.0,42.784,42.7928,42.6347,42.6699,102888.0
2016-04-22 10:40:00,48.58,48.58,48.39,48.4,104686.0,42.6699,42.6699,42.503,42.5118,104686.0
2016-04-22 10:45:00,48.4,48.45,48.3,48.41,139632.0,42.5118,42.5557,42.4239,42.5205,139632.0
2016-04-22 10:50:00,48.42,48.43,48.28,48.31,100354.0,42.5293,42.5381,42.4064,42.4327,100354.0
2016-04-22 10:55:00,48.3,48.44,48.3,48.37,50329.0,42.4239,42.5469,42.4239,42.4854,50329.0
2016-04-22 11:00:00,48.38,48.44,48.3,48.31,43866.0,42.4942,42.5469,42.4239,42.4327,43866.0
2016-04-22 11:05:00,48.32,48.35,48.21,48.22,85137.0,42.4415,42.4678,42.3449,42.3537,85137.0
2016-04-22 11:10:00,48.21,48.3,48.19,48.28,55001.0,42.3449,42.4239,42.3273,42.4064,55001.0
2016-04-22 11:15:00,48.28,48.32,48.25,48.26,41410.0,42.4064,42.4415,42.38,42.3888,41410.0
2016-04-22 11:20:00,48.26,48.27,48.2,48.24,47646.0,42.3888,42.3976,42.3361,42.3712,47646.0
2016-04-22 11:25:00,48.25,48.28,48.19,48.24,69546.0,42.38,42.4064,42.3273,42.3712,69546.0
2016-04-22 11:30:00,48.24,48.36,48.22,48.34,61517.0,42.3712,42.4766,42.3537,42.4591,61517.0
2016-04-22 11:35:00,48.32,48.37,48.29,48.3,38278.0,42.4415,42.4854,42.4151,42.4239,38278.0
2016-04-22 11:40:00,48.3,48.31,48.26,48.27,36301.0,42.4239,42.4327,42.3888,42.3976,36301.0
2016-04-22 11:45:00,48.26,48.27,48.2,48.23,47943.0,42.3888,42.3976,42.3361,42.3624,47943.0
2016-04-22 11:50:00,48.22,48.23,48.17,48.17,22856.0,42.3537,42.3624,42.3097,42.3097,22856.0
2016-04-22 11:55:00,48.17,48.25,48.13,48.23,41632.0,42.3097,42.38,42.2746,42.3624,41632.0
2016-04-22 12:00:00,48.24,48.25,48.2,48.21,46838.0,42.3712,42.38,42.3361,42.3449,46838.0
2016-04-22 12:05:00,48.21,48.25,48.21,48.24,23601.0,42.3449,42.38,42.3449,42.3712,23601.0
2016-04-22 12:10:00,48.25,48.3,48.23,48.23,52657.0,42.38,42.4239,42.3624,42.3624,52657.0
2016-04-22 12:15:00,48.24,48.24,48.2,48.21,28677.0,42.3712,42.3712,42.3361,42.3449,28677.0
2016-04-22 12:20:00,48.2,48.22,48.17,48.21,44316.0,42.3361,42.3537,42.3097,42.3449,44316.0
2016-04-22 12:25:00,48.21,48.23,48.16,48.18,21271.0,42.3449,42.3624,42.301,42.3185,21271.0
2016-04-22 12:30:00,48.19,48.2,48.15,48.19,32733.0,42.3273,42.3361,42.2922,42.3273,32733.0
2016-04-22 12:35:00,48.19,48.21,48.18,48.2,23781.0,42.3273,42.3449,42.3185,42.3361,23781.0
2016-04-22 12:40:00,48.2,48.25,48.18,48.24,26918.0,42.3361,42.38,42.3185,42.3712,26918.0
2016-04-22 12:45:00,48.24,48.29,48.18,48.29,28811.0,42.3712,42.4151,42.3185,42.4151,28811.0
2016-04-22 12:50:00,48.29,48.37,48.27,48.37,26330.0,42.4151,42.4854,42.3976,42.4854,26330.0
2016-04-22 12:55:00,48.36,48.37,48.33,48.33,26800.0,42.4766,42.4854,42.4503,42.4503,26800.0
2016-04-22 13:00:00,48.34,48.43,48.31,48.35,25891.0,42.4591,42.5381,42.4327,42.4678,25891.0
2016-04-22 13:05:00,48.35,48.46,48.34,48.45,29012.0,42.4678,42.5645,42.4591,42.5557,29012.0
2016-04-22 13:10:00,48.44,48.48,48.42,48.44,17460.0,42.5469,42.582,42.5293,42.5469,17460.0
2016-04-22 13:15:00,48.45,48.48,48.44,48.47,25572.0,42.5557,42.582,42.5469,42.5732,25572.0
2016-04-22 13:20:00,48.46,48.49,48.43,48.49,51031.0,42.5645,42.5908,42.5381,42.5908,51031.0
2016-04-22 13:25:00,48.48,48.53,48.46,48.47,53007.0,42.582,42.6259,42.5645,42.5732,53007.0
2016-04-22 13:30:00,48.47,48.48,48.43,48.47,27362.0,42.5732,42.582,42.5381,42.5732,27362.0
2016-04-22 13:35:00,48.47,48.49,48.45,48.47,27068.0,42.5732,42.5908,42.5557,42.5732,27068.0
2016-04-22 13:40:00,48.46,48.58,48.44,48.56,50162.0,42.5645,42.6699,42.5469,42.6523,50162.0
2016-04-22 13:45:00,48.56,48.58,48.53,48.54,19651.0,42.6523,42.6699,42.6259,42.6347,19651.0
2016-04-22 13:50:00,48.54,48.61,48.53,48.6,25481.0,42.6347,42.6962,42.6259,42.6874,25481.0
2016-04-22 13:55:00,48.61,48.61,48.52,48.55,27518.0,42.6962,42.6962,42.6172,42.6435,27518.0
2016-04-22 14:00:00,48.54,48.66,48.54,48.66,22291.0,42.6347,42.7401,42.6347,42.7401,22291.0
2016-04-22 14:05:00,48.66,48.66,48.57,48.58,22312.0,42.7401,42.7401,42.6611,42.6699,22312.0
2016-04-22 14:10:00,48.58,48.62,48.56,48.56,29116.0,42.6699,42.705,42.6523,42.6523,29116.0
2016-04-22 14:15:00,48.56,48.58,48.55,48.55,37115.0,42.6523,42.6699,42.6435,42.6435,37115.0
2016-04-22 14:20:00,48.56,48.59,48.54,48.56,48380.0,42.6523,42.6786,42.6347,42.6523,48380.0
2016-04-22 14:25:00,48.56,48.64,48.55,48.62,39984.0,42.6523,42.7226,42.6435,42.705,39984.0
2016-04-22 14:30:00,48.63,48.63,48.56,48.57,53885.0,42.7138,42.7138,42.6523,42.6611,53885.0
2016-04-22 14:35:00,48.57,48.58,48.53,48.58,41171.0,42.6611,42.6699,42.6259,42.6699,41171.0
2016-04-22 14:40:00,48.57,48.63,48.57,48.62,29168.0,42.6611,42.7138,42.6611,42.705,29168.0
2016-04-22 14:45:00,48.63,48.63,48.55,48.56,34168.0,42.7138,42.7138,42.6435,42.6523,34168.0
2016-04-22 14:50:00,48.57,48.63,48.55,48.62,26720.0,42.6611,42.7138,42.6435,42.705,26720.0
2016-04-22 14:55:00,48.61,48.62,48.57,48.57,31471.0,42.6962,42.705,42.6611,42.6611,31471.0
2016-04-22 15:00:00,48.57,48.59,48.5,48.51,42766.0,42.6611,42.6786,42.5996,42.6084,42766.0
2016-04-22 15:05:00,48.51,48.54,48.48,48.54,38194.0,42.6084,42.6347,42.582,42.6347,38194.0
2016-04-22 15:10:00,48.53,48.58,48.53,48.56,40988.0,42.6259,42.6699,42.6259,42.6523,40988.0
2016-04-22 15:15:00,48.56,48.56,48.49,48.5,41299.0,42.6523,42.6523,42.5908,42.5996,41299.0
2016-04-22 15:20:00,48.5,48.54,48.48,48.54,44014.0,42.5996,42.6347,42.582,42.6347,44014.0
2016-04-22 15:25:00,48.54,48.58,48.5,48.57,54809.0,42.6347,42.6699,42.5996,42.6611,54809.0
2016-04-22 15:30:00,48.57,48.57,48.5,48.5,43162.0,42.6611,42.6611,42.5996,42.5996,43162.0
2016-04-22 15:35:00,48.5,48.53,48.48,48.48,67108.0,42.5996,42.6259,42.582,42.582,67108.0
2016-04-22 15:40:00,48.48,48.51,48.46,48.47,125155.0,42.582,42.6084,42.5645,42.5732,125155.0
2016-04-22 15:45:00,48.48,48.51,48.47,48.49,87088.0,42.582,42.6084,42.5732,42.5908,87088.0
2016-04-22 15:50:00,48.5,48.5,48.46,48.47,111835.0,42.5996,42.5996,42.5645,42.5732,111835.0
2016-04-22 15:55:00,48.47,48.52,48.47,48.5,259941.0,42.5732,42.6172,42.5732,42.5996,259941.0
2016-04-25 09:30:00,48.76,49.7,48.66,49.21,461791.0,42.828,43.6536,42.7401,43.2232,461791.0
2016-04-25 09:35:00,49.23,49.32,49.12,49.2,80234.0,43.2408,43.3198,43.1442,43.2144,80234.0
2016-04-25 09:40:00,49.2,49.27,49.15,49.16,50721.0,43.2144,43.2759,43.1705,43.1793,50721.0
2016-04-25 09:45:00,49.16,49.21,49.02,49.1,52889.0,43.1793,43.2232,43.0563,43.1266,52889.0
2016-04-25 09:50:00,49.09,49.09,48.96,48.98,74890.0,43.1178,43.1178,43.0036,43.0212,74890.0
2016-04-25 09:55:00,48.96,48.96,48.81,48.81,57389.0,43.0036,43.0036,42.8719,42.8719,57389.0
2016-04-25 10:00:00,48.81,48.87,48.76,48.84,119087.0,42.8719,42.9246,42.828,42.8982,119087.0
2016-04-25 10:05:00,48.85,48.98,48.84,48.97,47704.0,42.907,43.0212,42.8982,43.0124,47704.0
2016-04-25 10:10:00,48.97,49.12,48.97,49.1,38566.0,43.0124,43.1442,43.0124,43.1266,38566.0
2016-04-25 10:15:00,49.08,49.12,48.98,49.05,37279.0,43.109,43.1442,43.0212,43.0827,37279.0
2016-04-25 10:20:00,49.04,49.1,49.02,49.07,46567.0,43.0739,43.1266,43.0563,43.1002,46567.0
2016-04-25 10:25:00,49.06,49.09,48.91,48.98,37235.0,43.0915,43.1178,42.9597,43.0212,37235.0
2016-04-25 10:30:00,48.97,48.99,48.91,48.97,34216.0,43.0124,43.03,42.9597,43.0124,34216.0
2016-04-25 10:35:00,48.97,49.09,48.94,49.06,41526.0,43.0124,43.1178,42.9861,43.0915,41526.0
2016-04-25 10:40:00,49.06,49.1,48.97,49.03,52693.0,43.0915,43.1266,43.0124,43.0651,52693.0
2016-04-25 10:45:00,49.03,49.09,49.02,49.07,22307.0,43.0651,43.1178,43.0563,43.1002,22307.0
2016-04-25 10:50:00,49.05,49.09,49.01,49.08,34432.0,43.0827,43.1178,43.0475,43.109,34432.0
2016-04-25 10:55:00,49.08,49.18,49.06,49.16,64035.0,43.109,43.1969,43.0915,43.1793,64035.0
2016-04-25 11:00:00,49.17,49.17,49.07,49.08,47167.0,43.1881,43.1881,43.1002,43.109,47167.0
2016-04-25 11:05:00,49.08,49.09,49.0,49.02,36106.0,43.109,43.1178,43.0388,43.0563,36106.0
2016-04-25 11:10:00,49.01,49.07,49.0,49.0,21305.0,43.0475,43.1002,43.0388,43.0388,21305.0
2016-04-25 11:15:00,49.0,49.05,48.96,49.05,27401.0,43.0388,43.0827,43.0036,43.0827,27401.0
2016-04-25 11:20:00,49.05,49.12,49.04,49.11,23303.0,43.0827,43.1442,43.0739,43.1354,23303.0
2016-04-25 11:25:00,49.11,49.12,49.03,49.07,20659.0,43.1354,43.1442,43.0651,43.1002,20659.0
2016-04-25 11:30:00,49.07,49.07,49.04,49.06,31373.0,43.1002,43.1002,43.0739,43.0915,31373.0
2016-04-25 11:35:00,49.05,49.06,48.95,48.97,20491.0,43.0827,43.0915,42.9948,43.0124,20491.0
2016-04-25 11:40:00,48.97,48.99,48.9,48.92,22708.0,43.0124,43.03,42.9509,42.9685,22708.0
2016-04-25 11:45:00,48.91,48.97,48.91,48.91,12383.0,42.9597,43.0124,42.9597,42.9597,12383.0
2016-04-25 11:50:00,48.91,48.97,48.89,48.94,16453.0,42.9597,43.0124,42.9421,42.9861,16453.0
2016-04-25 11:55:00,48.94,48.96,48.91,48.92,11058.0,42.9861,43.0036,42.9597,42.9685,11058.0
2016-04-25 12:00:00,48.92,48.97,48.92,48.95,10405.0,42.9685,43.0124,42.9685,42.9948,10405.0
2016-04-25 12:05:00,48.95,48.99,48.92,48.93,13965.0,42.9948,43.03,42.9685,42.9773,13965.0
2016-04-25 12:10:00,48.93,48.96,48.9,48.96,13598.0,42.9773,43.0036,42.9509,43.0036,13598.0
2016-04-25 12:15:00,48.96,48.97,48.93,48.96,11252.0,43.0036,43.0124,42.9773,43.0036,11252.0
2016-04-25 12:20:00,48.96,48.99,48.96,48.96,14323.0,43.0036,43.03,43.0036,43.0036,14323.0
2016-04-25 12:25:00,48.96,48.99,48.95,48.98,12169.0,43.0036,43.03,42.9948,43.0212,12169.0
2016-04-25 12:30:00,48.98,48.99,48.93,48.98,20185.0,43.0212,43.03,42.9773,43.0212,20185.0
2016-04-25 12:35:00,48.98,48.98,48.86,48.89,29270.0,43.0212,43.0212,42.9158,42.9421,29270.0
2016-04-25 12:40:00,48.89,48.94,48.89,48.91,12384.0,42.9421,42.9861,42.9421,42.9597,12384.0
2016-04-25 12:45:00,48.92,49.0,48.91,48.99,17209.0,42.9685,43.0388,42.9597,43.03,17209.0
2016-04-25 12:50:00,49.0,49.09,48.99,49.07,27737.0,43.0388,43.1178,43.03,43.1002,27737.0
2016-04-25 12:55:00,49.07,49.12,49.05,49.12,25508.0,43.1002,43.1442,43.0827,43.1442,25508.0
2016-04-25 13:00:00,49.12,49.14,49.08,49.11,41440.0,43.1442,43.1617,43.109,43.1354,41440.0
2016-04-25 13:05:00,49.11,49.13,49.08,49.1,31773.0,43.1354,43.1529,43.109,43.1266,31773.0
2016-04-25 13:10:00,49.11,49.2,49.1,49.17,31765.0,43.1354,43.2144,43.1266,43.1881,31765.0
2016-04-25 13:15:00,49.17,49.18,49.1,49.13,18862.0,43.1881,43.1969,43.1266,43.1529,18862.0
2016-04-25 13:20:00,49.13,49.15,49.1,49.1,19910.0,43.1529,43.1705,43.1266,43.1266,19910.0
2016-04-25 13:25:00,49.11,49.17,49.11,49.16,10426.0,43.1354,43.1881,43.1354,43.1793,10426.0
2016-04-25 13:30:00,49.15,49.16,49.12,49.14,14068.0,43.1705,43.1793,43.1442,43.1617,14068.0
2016-04-25 13:35:00,49.13,49.14,49.07,49.14,23783.0,43.1529,43.1617,43.1002,43.1617,23783.0
2016-04-25 13:40:00,49.13,49.2,49.13,49.16,20025.0,43.1529,43.2144,43.1529,43.1793,20025.0
2016-04-25 13:45:00,49.17,49.18,49.15,49.17,18444.0,43.1881,43.1969,43.1705,43.1881,18444.0
2016-04-25 13:50:00,49.17,49.22,49.17,49.2,15828.0,43.1881,43.232,43.1881,43.2144,15828.0
2016-04-25 13:55:00,49.2,49.2,49.16,49.16,17901.0,43.2144,43.2144,43.1793,43.1793,17901.0
2016-04-25 14:00:00,49.16,49.23,49.16,49.23,31838.0,43.1793,43.2408,43.1793,43.2408,31838.0
2016-04-25 14:05:00,49.22,49.23,49.13,49.18,27909.0,43.232,43.2408,43.1529,43.1969,27909.0
2016-04-25 14:10:00,49.18,49.21,49.18,49.19,24622.0,43.1969,43.2232,43.1969,43.2056,24622.0
2016-04-25 14:15:00,49.19,49.19,49.12,49.13,26778.0,43.2056,43.2056,43.1442,43.1529,26778.0
2016-04-25 14:20:00,49.13,49.13,49.1,49.13,18294.0,43.1529,43.1529,43.1266,43.1529,18294.0
2016-04-25 14:25:00,49.13,49.18,49.12,49.18,19229.0,43.1529,43.1969,43.1442,43.1969,19229.0
2016-04-25 14:30:00,49.18,49.18,49.15,49.16,18410.0,43.1969,43.1969,43.1705,43.1793,18410.0
2016-04-25 14:35:00,49.16,49.2,49.13,49.18,29562.0,43.1793,43.2144,43.1529,43.1969,29562.0
2016-04-25 14:40:00,49.17,49.22,49.17,49.18,24152.0,43.1881,43.232,43.1881,43.1969,24152.0
2016-04-25 14:45:00,49.18,49.19,49.13,49.13,23432.0,43.1969,43.2056,43.1529,43.1529,23432.0
2016-04-25 14:50:00,49.13,49.17,49.13,49.15,23507.0,43.1529,43.1881,43.1529,43.1705,23507.0
2016-04-25 14:55:00,49.16,49.21,49.15,49.2,28840.0,43.1793,43.2232,43.1705,43.2144,28840.0
2016-04-25 15:00:00,49.2,49.21,49.13,49.13,24316.0,43.2144,43.2232,43.1529,43.1529,24316.0
2016-04-25 15:05:00,49.13,49.18,49.13,49.14,22213.0,43.1529,43.1969,43.1529,43.1617,22213.0
2016-04-25 15:10:00,49.13,49.17,49.12,49.13,22382.0,43.1529,43.1881,43.1442,43.1529,22382.0
2016-04-25 15:15:00,49.14,49.17,49.11,49.15,41879.0,43.1617,43.1881,43.1354,43.1705,41879.0
2016-04-25 15:20:00,49.16,49.17,49.13,49.15,25653.0,43.1793,43.1881,43.1529,43.1705,25653.0
2016-04-25 15:25:00,49.15,49.16,49.11,49.14,28742.0,43.1705,43.1793,43.1354,43.1617,28742.0
2016-04-25 15:30:00,49.14,49.17,49.13,49.16,20037.0,43.1617,43.1881,43.1529,43.1793,20037.0
2016-04-25 15:35:00,49.16,49.19,49.14,49.15,34865.0,43.1793,43.2056,43.1617,43.1705,34865.0
2016-04-25 15:40:00,49.15,49.19,49.14,49.14,47217.0,43.1705,43.2056,43.1617,43.1617,47217.0
2016-04-25 15:45:00,49.15,49.19,49.14,49.16,48860.0,43.1705,43.2056,43.1617,43.1793,48860.0
2016-04-25 15:50:00,49.17,49.17,49.14,49.17,70003.0,43.1881,43.1881,43.1617,43.1881,70003.0
2016-04-25 15:55:00,49.17,49.25,49.17,49.24,258720.0,43.1881,43.2583,43.1881,43.2496,258720.0
2016-04-26 09:30:00,49.17,49.48,49.01,49.48,158147.0,43.1881,43.4604,43.0475,43.4604,158147.0
2016-04-26 09:35:00,49.49,49.69,49.4,49.46,263755.0,43.4692,43.6448,43.3901,43.4428,263755.0
2016-04-26 09:40:00,49.46,49.53,49.39,49.5,50059.0,43.4428,43.5043,43.3813,43.4779,50059.0
2016-04-26 09:45:00,49.52,49.68,49.51,49.57,56822.0,43.4955,43.636,43.4867,43.5394,56822.0
2016-04-26 09:50:00,49.56,49.62,49.42,49.57,39461.0,43.5306,43.5833,43.4077,43.5394,39461.0
2016-04-26 09:55:00,49.56,49.63,49.54,49.6,24060.0,43.5306,43.5921,43.5131,43.5658,24060.0
2016-04-26 10:00:00,49.6,49.62,49.41,49.44,30365.0,43.5658,43.5833,43.3989,43.4252,30365.0
2016-04-26 10:05:00,49.43,49.48,49.36,49.36,31787.0,43.4165,43.4604,43.355,43.355,31787.0
2016-04-26 10:10:00,49.36,49.38,49.26,49.3,26557.0,43.355,43.3725,43.2671,43.3023,26557.0
2016-04-26 10:15:00,49.31,49.39,49.29,49.32,18657.0,43.311,43.3813,43.2935,43.3198,18657.0
2016-04-26 10:20:00,49.31,49.35,49.2,49.23,15686.0,43.311,43.3462,43.2144,43.2408,15686.0
2016-04-26 10:25:00,49.23,49.25,49.12,49.15,31128.0,43.2408,43.2583,43.1442,43.1705,31128.0
2016-04-26 10:30:00,49.16,49.19,49.09,49.14,29112.0,43.1793,43.2056,43.1178,43.1617,29112.0
2016-04-26 10:35:00,49.15,49.2,49.11,49.11,23609.0,43.1705,43.2144,43.1354,43.1354,23609.0
2016-04-26 10:40:00,49.1,49.17,49.1,49.14,21653.0,43.1266,43.1881,43.1266,43.1617,21653.0
2016-04-26 10:45:00,49.14,49.17,49.12,49.14,21221.0,43.1617,43.1881,43.1442,43.1617,21221.0
2016-04-26 10:50:00,49.13,49.13,49.05,49.05,31318.0,43.1529,43.1529,43.0827,43.0827,31318.0
2016-04-26 10:55:00,49.05,49.13,49.05,49.05,25014.0,43.0827,43.1529,43.0827,43.0827,25014.0
2016-04-26 11:00:00,49.06,49.1,49.05,49.09,32342.0,43.0915,43.1266,43.0827,43.1178,32342.0
2016-04-26 11:05:00,49.1,49.16,49.1,49.12,45273.0,43.1266,43.1793,43.1266,43.1442,45273.0
2016-04-26 11:10:00,49.11,49.15,49.09,49.1,15663.0,43.1354,43.1705,43.1178,43.1266,15663.0
2016-04-26 11:15:00,49.1,49.16,49.08,49.11,18132.0,43.1266,43.1793,43.109,43.1354,18132.0
2016-04-26 11:20:00,49.11,49.19,49.11,49.19,19237.0,43.1354,43.2056,43.1354,43.2056,19237.0
2016-04-26 11:25:00,49.18,49.22,49.12,49.19,61645.0,43.1969,43.232,43.1442,43.2056,61645.0
2016-04-26 11:30:00,49.19,49.19,49.11,49.11,13626.0,43.2056,43.2056,43.1354,43.1354,13626.0
2016-04-26 11:35:00,49.1,49.13,49.07,49.09,26940.0,43.1266,43.1529,43.1002,43.1178,26940.0
2016-04-26 11:40:00,49.09,49.13,49.03,49.05,25238.0,43.1178,43.1529,43.0651,43.0827,25238.0
2016-04-26 11:45:00,49.05,49.05,49.0,49.05,21354.0,43.0827,43.0827,43.0388,43.0827,21354.0
2016-04-26 11:50:00,49.05,49.08,49.03,49.05,14806.0,43.0827,43.109,43.0651,43.0827,14806.0
2016-04-26 11:55:00,49.05,49.07,49.0,49.02,12795.0,43.0827,43.1002,43.0388,43.0563,12795.0
2016-04-26 12:00:00,49.02,49.05,49.02,49.03,24724.0,43.0563,43.0827,43.0563,43.0651,24724.0
2016-04-26 12:05:00,49.02,49.07,49.01,49.03,29423.0,43.0563,43.1002,43.0475,43.0651,29423.0
2016-04-26 12:10:00,49.04,49.06,49.02,49.03,10324.0,43.0739,43.0915,43.0563,43.0651,10324.0
2016-04-26 12:15:00,49.02,49.08,49.02,49.07,12620.0,43.0563,43.109,43.0563,43.1002,12620.0
2016-04-26 12:20:00,49.06,49.08,49.02,49.07,16711.0,43.0915,43.109,43.0563,43.1002,16711.0
2016-04-26 12:25:00,49.08,49.08,49.05,49.05,8967.0,43.109,43.109,43.0827,43.0827,8967.0
2016-04-26 12:30:00,49.06,49.09,49.05,49.05,11084.0,43.0915,43.1178,43.0827,43.0827,11084.0
2016-04-26 12:35:00,49.06,49.1,49.05,49.06,10814.0,43.0915,43.1266,43.0827,43.0915,10814.0
2016-04-26 12:40:00,49.06,49.11,49.05,49.05,13561.0,43.0915,43.1354,43.0827,43.0827,13561.0
2016-04-26 12:45:00,49.05,49.08,49.05,49.05,8002.0,43.0827,43.109,43.0827,43.0827,8002.0
2016-04-26 12:50:00,49.06,49.1,49.05,49.08,17752.0,43.0915,43.1266,43.0827,43.109,17752.0
2016-04-26 12:55:00,49.08,49.09,49.01,49.03,21320.0,43.109,43.1178,43.0475,43.0651,21320.0
2016-04-26 13:00:00,49.03,49.05,49.0,49.0,16417.0,43.0651,43.0827,43.0388,43.0388,16417.0
2016-04-26 13:05:00,49.0,49.03,49.0,49.03,16939.0,43.0388,43.0651,43.0388,43.0651,16939.0
2016-04-26 13:10:00,49.03,49.05,49.01,49.01,9466.0,43.0651,43.0827,43.0475,43.0475,9466.0
2016-04-26 13:15:00,49.01,49.05,49.0,49.03,31065.0,43.0475,43.0827,43.0388,43.0651,31065.0
2016-04-26 13:20:00,49.03,49.03,49.0,49.03,15610.0,43.0651,43.0651,43.0388,43.0651,15610.0
2016-04-26 13:25:00,49.02,49.04,49.01,49.03,12359.0,43.0563,43.0739,43.0475,43.0651,12359.0
2016-04-26 13:30:00,49.04,49.06,49.03,49.04,40858.0,43.0739,43.0915,43.0651,43.0739,40858.0
2016-04-26 13:35:00,49.04,49.04,49.01,49.04,15650.0,43.0739,43.0739,43.0475,43.0739,15650.0
2016-04-26 13:40:00,49.04,49.04,49.0,49.0,50954.0,43.0739,43.0739,43.0388,43.0388,50954.0
2016-04-26 13:45:00,49.0,49.02,49.0,49.01,14334.0,43.0388,43.0563,43.0388,43.0475,14334.0
2016-04-26 13:50:00,49.0,49.0,48.9,48.92,95553.0,43.0388,43.0388,42.9509,42.9685,95553.0
2016-04-26 13:55:00,48.92,48.93,48.91,48.92,35572.0,42.9685,42.9773,42.9597,42.9685,35572.0
2016-04-26 14:00:00,48.92,48.94,48.89,48.9,31832.0,42.9685,42.9861,42.9421,42.9509,31832.0
2016-04-26 14:05:00,48.89,48.91,48.85,48.86,22380.0,42.9421,42.9597,42.907,42.9158,22380.0
2016-04-26 14:10:00,48.86,48.91,48.83,48.91,34238.0,42.9158,42.9597,42.8894,42.9597,34238.0
2016-04-26 14:15:00,48.91,48.99,48.91,48.98,25537.0,42.9597,43.03,42.9597,43.0212,25537.0
2016-04-26 14:20:00,48.99,49.02,48.96,48.99,56396.0,43.03,43.0563,43.0036,43.03,56396.0
2016-04-26 14:25:00,48.99,49.01,48.93,48.95,30547.0,43.03,43.0475,42.9773,42.9948,30547.0
2016-04-26 14:30:00,48.95,48.98,48.94,48.96,17932.0,42.9948,43.0212,42.9861,43.0036,17932.0
2016-04-26 14:35:00,48.96,48.98,48.94,48.98,17870.0,43.0036,43.0212,42.9861,43.0212,17870.0
2016-04-26 14:40:00,48.98,48.99,48.93,48.93,16186.0,43.0212,43.03,42.9773,42.9773,16186.0
2016-04-26 14:45:00,48.94,49.0,48.93,48.98,27783.0,42.9861,43.0388,42.9773,43.0212,27783.0
2016-04-26 14:50:00,48.97,48.98,48.93,48.95,12720.0,43.0124,43.0212,42.9773,42.9948,12720.0
2016-04-26 14:55:00,48.95,48.96,48.91,48.93,24092.0,42.9948,43.0036,42.9597,42.9773,24092.0
2016-04-26 15:00:00,48.93,48.96,48.93,48.96,46790.0,42.9773,43.0036,42.9773,43.0036,46790.0
2016-04-26 15:05:00,48.96,48.96,48.9,48.9,19300.0,43.0036,43.0036,42.9509,42.9509,19300.0
2016-04-26 15:10:00,48.89,49.0,48.89,48.94,48828.0,42.9421,43.0388,42.9421,42.9861,48828.0
2016-04-26 15:15:00,48.95,48.98,48.93,48.96,34184.0,42.9948,43.0212,42.9773,43.0036,34184.0
2016-04-26 15:20:00,48.97,49.02,48.96,48.99,42626.0,43.0124,43.0563,43.0036,43.03,42626.0
2016-04-26 15:25:00,49.0,49.04,49.0,49.04,32665.0,43.0388,43.0739,43.0388,43.0739,32665.0
2016-04-26 15:30:00,49.04,49.12,49.03,49.12,31539.0,43.0739,43.1442,43.0651,43.1442,31539.0
2016-04-26 15:35:00,49.12,49.17,49.11,49.12,86566.0,43.1442,43.1881,43.1354,43.1442,86566.0
2016-04-26 15:40:00,49.12,49.18,49.12,49.15,93349.0,43.1442,43.1969,43.1442,43.1705,93349.0
2016-04-26 15:45:00,49.14,49.14,49.11,49.11,101727.0,43.1617,43.1617,43.1354,43.1354,101727.0
2016-04-26 15:50:00,49.12,49.15,49.11,49.13,61441.0,43.1442,43.1705,43.1354,43.1529,61441.0
2016-04-26 15:55:00,49.12,49.15,49.11,49.13,144253.0,43.1442,43.1705,43.1354,43.1529,144253.0
2016-04-27 09:30:00,49.21,49.63,49.15,49.63,204490.0,43.2232,43.5921,43.1705,43.5921,204490.0
2016-04-27 09:35:00,49.63,49.76,49.42,49.43,188079.0,43.5921,43.7063,43.4077,43.4165,188079.0
2016-04-27 09:40:00,49.44,49.48,49.38,49.39,51205.0,43.4252,43.4604,43.3725,43.3813,51205.0
2016-04-27 09:45:00,49.39,49.44,49.36,49.4,53934.0,43.3813,43.4252,43.355,43.3901,53934.0
2016-04-27 09:50:00,49.38,49.41,49.26,49.27,25686.0,43.3725,43.3989,43.2671,43.2759,25686.0
2016-04-27 09:55:00,49.26,49.31,49.24,49.27,29745.0,43.2671,43.311,43.2496,43.2759,29745.0
2016-04-27 10:00:00,49.28,49.38,49.22,49.31,35405.0,43.2847,43.3725,43.232,43.311,35405.0
2016-04-27 10:05:00,49.32,49.39,49.29,49.29,50320.0,43.3198,43.3813,43.2935,43.2935,50320.0
2016-04-27 10:10:00,49.28,49.34,49.26,49.27,29942.0,43.2847,43.3374,43.2671,43.2759,29942.0
2016-04-27 10:15:00,49.27,49.35,49.25,49.27,31252.0,43.2759,43.3462,43.2583,43.2759,31252.0
2016-04-27 10:20:00,49.27,49.36,49.24,49.33,35273.0,43.2759,43.355,43.2496,43.3286,35273.0
2016-04-27 10:25:00,49.34,49.4,49.31,49.39,17409.0,43.3374,43.3901,43.311,43.3813,17409.0
2016-04-27 10:30:00,49.38,49.41,49.3,49.32,24281.0,43.3725,43.3989,43.3023,43.3198,24281.0
2016-04-27 10:35:00,49.32,49.33,49.27,49.3,16509.0,43.3198,43.3286,43.2759,43.3023,16509.0
2016-04-27 10:40:00,49.31,49.34,49.25,49.32,35243.0,43.311,43.3374,43.2583,43.3198,35243.0
2016-04-27 10:45:00,49.33,49.38,49.32,49.37,18338.0,43.3286,43.3725,43.3198,43.3637,18338.0
2016-04-27 10:50:00,49.36,49.48,49.36,49.48,54622.0,43.355,43.4604,43.355,43.4604,54622.0
2016-04-27 10:55:00,49.47,49.48,49.38,49.38,24305.0,43.4516,43.4604,43.3725,43.3725,24305.0
2016-04-27 11:00:00,49.37,49.37,49.31,49.35,13265.0,43.3637,43.3637,43.311,43.3462,13265.0
2016-04-27 11:05:00,49.34,49.34,49.25,49.27,21052.0,43.3374,43.3374,43.2583,43.2759,21052.0
2016-04-27 11:10:00,49.27,49.27,49.17,49.19,21224.0,43.2759,43.2759,43.1881,43.2056,21224.0
2016-04-27 11:15:00,49.2,49.2,49.14,49.17,26292.0,43.2144,43.2144,43.1617,43.1881,26292.0
2016-04-27 11:20:00,49.17,49.19,49.11,49.13,31300.0,43.1881,43.2056,43.1354,43.1529,31300.0
2016-04-27 11:25:00,49.13,49.19,49.1,49.16,47642.0,43.1529,43.2056,43.1266,43.1793,47642.0
2016-04-27 11:30:00,49.16,49.25,49.13,49.25,84017.0,43.1793,43.2583,43.1529,43.2583,84017.0
2016-04-27 11:35:00,49.26,49.26,49.2,49.24,46326.0,43.2671,43.2671,43.2144,43.2496,46326.0
2016-04-27 11:40:00,49.24,49.34,49.23,49.34,28182.0,43.2496,43.3374,43.2408,43.3374,28182.0
2016-04-27 11:45:00,49.33,49.35,49.32,49.35,22274.0,43.3286,43.3462,43.3198,43.3462,22274.0
2016-04-27 11:50:00,49.34,49.36,49.33,49.34,30923.0,43.3374,43.355,43.3286,43.3374,30923.0
2016-04-27 11:55:00,49.33,49.37,49.31,49.31,22832.0,43.3286,43.3637,43.311,43.311,22832.0
2016-04-27 12:00:00,49.3,49.36,49.28,49.34,18919.0,43.3023,43.355,43.2847,43.3374,18919.0
2016-04-27 12:05:00,49.33,49.34,49.27,49.27,8500.0,43.3286,43.3374,43.2759,43.2759,8500.0
2016-04-27 12:10:00,49.28,49.32,49.27,49.28,25160.0,43.2847,43.3198,43.2759,43.2847,25160.0
2016-04-27 12:15:00,49.28,49.34,49.27,49.3,17914.0,43.2847,43.3374,43.2759,43.3023,17914.0
2016-04-27 12:20:00,49.3,49.35,49.28,49.35,16585.0,43.3023,43.3462,43.2847,43.3462,16585.0
2016-04-27 12:25:00,49.35,49.36,49.33,49.35,13461.0,43.3462,43.355,43.3286,43.3462,13461.0
2016-04-27 12:30:00,49.34,49.36,49.32,49.32,24322.0,43.3374,43.355,43.3198,43.3198,24322.0
2016-04-27 12:35:00,49.31,49.36,49.3,49.34,17153.0,43.311,43.355,43.3023,43.3374,17153.0
2016-04-27 12:40:00,49.34,49.36,49.33,49.34,10859.0,43.3374,43.355,43.3286,43.3374,10859.0
2016-04-27 12:45:00,49.34,49.36,49.31,49.32,42616.0,43.3374,43.355,43.311,43.3198,42616.0
2016-04-27 12:50:00,49.31,49.35,49.3,49.33,11051.0,43.311,43.3462,43.3023,43.3286,11051.0
2016-04-27 12:55:00,49.34,49.36,49.33,49.34,68292.0,43.3374,43.355,43.3286,43.3374,68292.0
2016-04-27 13:00:00,49.34,49.34,49.28,49.31,17657.0,43.3374,43.3374,43.2847,43.311,17657.0
2016-04-27 13:05:00,49.32,49.33,49.3,49.32,12975.0,43.3198,43.3286,43.3023,43.3198,12975.0
2016-04-27 13:10:00,49.32,49.33,49.26,49.28,12409.0,43.3198,43.3286,43.2671,43.2847,12409.0
2016-04-27 13:15:00,49.29,49.3,49.27,49.27,6505.0,43.2935,43.3023,43.2759,43.2759,6505.0
2016-04-27 13:20:00,49.28,49.3,49.26,49.29,28179.0,43.2847,43.3023,43.2671,43.2935,28179.0
2016-04-27 13:25:00,49.29,49.31,49.28,49.29,19701.0,43.2935,43.311,43.2847,43.2935,19701.0
2016-04-27 13:30:00,49.28,49.34,49.27,49.34,33871.0,43.2847,43.3374,43.2759,43.3374,33871.0
2016-04-27 13:35:00,49.34,49.36,49.31,49.34,24637.0,43.3374,43.355,43.311,43.3374,24637.0
2016-04-27 13:40:00,49.34,49.35,49.31,49.34,14885.0,43.3374,43.3462,43.311,43.3374,14885.0
2016-04-27 13:45:00,49.34,49.39,49.34,49.39,25632.0,43.3374,43.3813,43.3374,43.3813,25632.0
2016-04-27 13:50:00,49.39,49.4,49.38,49.39,12793.0,43.3813,43.3901,43.3725,43.3813,12793.0
2016-04-27 13:55:00,49.4,49.4,49.3,49.31,20798.0,43.3901,43.3901,43.3023,43.311,20798.0
2016-04-27 14:00:00,49.31,49.36,49.2,49.29,33953.0,43.311,43.355,43.2144,43.2935,33953.0
2016-04-27 14:05:00,49.29,49.51,49.28,49.51,55787.0,43.2935,43.4867,43.2847,43.4867,55787.0
2016-04-27 14:10:00,49.51,49.52,49.4,49.44,66808.0,43.4867,43.4955,43.3901,43.4252,66808.0
2016-04-27 14:15:00,49.44,49.45,49.38,49.42,84987.0,43.4252,43.434,43.3725,43.4077,84987.0
2016-04-27 14:20:00,49.43,49.45,49.37,49.38,50375.0,43.4165,43.434,43.3637,43.3725,50375.0
2016-04-27 14:25:00,49.37,49.41,49.37,49.4,22583.0,43.3637,43.3989,43.3637,43.3901,22583.0
2016-04-27 14:30:00,49.4,49.43,49.34,49.37,21679.0,43.3901,43.4165,43.3374,43.3637,21679.0
2016-04-27 14:35:00,49.37,49.42,49.35,49.38,20152.0,43.3637,43.4077,43.3462,43.3725,20152.0
2016-04-27 14:40:00,49.38,49.43,49.37,49.38,32603.0,43.3725,43.4165,43.3637,43.3725,32603.0
2016-04-27 14:45:00,49.39,49.41,49.37,49.39,39322.0,43.3813,43.3989,43.3637,43.3813,39322.0
2016-04-27 14:50:00,49.39,49.41,49.37,49.4,58642.0,43.3813,43.3989,43.3637,43.3901,58642.0
2016-04-27 14:55:00,49.4,49.46,49.39,49.46,56867.0,43.3901,43.4428,43.3813,43.4428,56867.0
2016-04-27 15:00:00,49.46,49.6,49.44,49.57,51266.0,43.4428,43.5658,43.4252,43.5394,51266.0
2016-04-27 15:05:00,49.57,49.62,49.57,49.62,58141.0,43.5394,43.5833,43.5394,43.5833,58141.0
2016-04-27 15:10:00,49.62,49.66,49.59,49.62,30194.0,43.5833,43.6185,43.557,43.5833,30194.0
2016-04-27 15:15:00,49.63,49.66,49.59,49.6,56204.0,43.5921,43.6185,43.557,43.5658,56204.0
2016-04-27 15:20:00,49.61,49.62,49.59,49.59,46687.0,43.5746,43.5833,43.557,43.557,46687.0
2016-04-27 15:25:00,49.6,49.61,49.55,49.58,31711.0,43.5658,43.5746,43.5219,43.5482,31711.0
2016-04-27 15:30:00,49.59,49.62,49.56,49.61,54260.0,43.557,43.5833,43.5306,43.5746,54260.0
2016-04-27 15:35:00,49.61,49.62,49.58,49.6,56751.0,43.5746,43.5833,43.5482,43.5658,56751.0
2016-04-27 15:40:00,49.6,49.6,49.55,49.57,55960.0,43.5658,43.5658,43.5219,43.5394,55960.0
2016-04-27 15:45:00,49.56,49.59,49.53,49.54,61254.0,43.5306,43.557,43.5043,43.5131,61254.0
2016-04-27 15:50:00,49.53,49.54,49.48,49.5,72546.0,43.5043,43.5131,43.4604,43.4779,72546.0
2016-04-27 15:55:00,49.5,49.51,49.45,49.49,151508.0,43.4779,43.4867,43.434,43.4692,151508.0
2016-04-28 09:30:00,48.79,48.94,48.77,48.91,28548.0,42.8543,42.9861,42.8367,42.9597,28548.0
2016-04-28 09:35:00,48.93,49.48,48.9,49.11,612238.0,42.9773,43.4604,42.9509,43.1354,612238.0
2016-04-28 09:40:00,49.08,49.27,49.08,49.2,43583.0,43.109,43.2759,43.109,43.2144,43583.0
2016-04-28 09:45:00,49.21,49.21,48.96,48.99,59356.0,43.2232,43.2232,43.0036,43.03,59356.0
2016-04-28 09:50:00,48.97,49.0,48.8,48.84,55893.0,43.0124,43.0388,42.8631,42.8982,55893.0
2016-04-28 09:55:00,48.84,48.85,48.75,48.8,70741.0,42.8982,42.907,42.8192,42.8631,70741.0
2016-04-28 10:00:00,48.79,48.88,48.77,48.84,39063.0,42.8543,42.9334,42.8367,42.8982,39063.0
2016-04-28 10:05:00,48.85,48.96,48.79,48.85,57072.0,42.907,43.0036,42.8543,42.907,57072.0
2016-04-28 10:10:00,48.86,48.86,48.76,48.82,39693.0,42.9158,42.9158,42.828,42.8807,39693.0
2016-04-28 10:15:00,48.82,48.89,48.75,48.75,31831.0,42.8807,42.9421,42.8192,42.8192,31831.0
2016-04-28 10:20:00,48.75,48.84,48.74,48.82,58855.0,42.8192,42.8982,42.8104,42.8807,58855.0
2016-04-28 10:25:00,48.82,48.98,48.81,48.98,51883.0,42.8807,43.0212,42.8719,43.0212,51883.0
2016-04-28 10:30:00,48.97,49.0,48.86,48.88,59804.0,43.0124,43.0388,42.9158,42.9334,59804.0
2016-04-28 10:35:00,48.88,48.97,48.86,48.95,40936.0,42.9334,43.0124,42.9158,42.9948,40936.0
2016-04-28 10:40:00,48.95,48.98,48.92,48.96,51983.0,42.9948,43.0212,42.9685,43.0036,51983.0
2016-04-28 10:45:00,48.96,49.04,48.92,49.04,98948.0,43.0036,43.0739,42.9685,43.0739,98948.0
2016-04-28 10:50:00,49.03,49.03,48.94,49.0,39111.0,43.0651,43.0651,42.9861,43.0388,39111.0
2016-04-28 10:55:00,49.0,49.06,48.99,49.02,46879.0,43.0388,43.0915,43.03,43.0563,46879.0
2016-04-28 11:00:00,49.02,49.03,48.87,48.91,42321.0,43.0563,43.0651,42.9246,42.9597,42321.0
2016-04-28 11:05:00,48.9,48.91,48.83,48.83,35452.0,42.9509,42.9597,42.8894,42.8894,35452.0
2016-04-28 11:10:00,48.82,48.89,48.82,48.89,33871.0,42.8807,42.9421,42.8807,42.9421,33871.0
2016-04-28 11:15:00,48.89,48.94,48.88,48.91,20367.0,42.9421,42.9861,42.9334,42.9597,20367.0
2016-04-28 11:20:00,48.91,49.04,48.91,49.03,69883.0,42.9597,43.0739,42.9597,43.0651,69883.0
2016-04-28 11:25:00,49.03,49.05,48.94,48.98,23204.0,43.0651,43.0827,42.9861,43.0212,23204.0
2016-04-28 11:30:00,48.98,49.0,48.94,49.0,36941.0,43.0212,43.0388,42.9861,43.0388,36941.0
2016-04-28 11:35:00,49.01,49.01,48.97,48.97,24110.0,43.0475,43.0475,43.0124,43.0124,24110.0
2016-04-28 11:40:00,48.97,48.97,48.91,48.96,56080.0,43.0124,43.0124,42.9597,43.0036,56080.0
2016-04-28 11:45:00,48.96,49.05,48.95,49.05,20595.0,43.0036,43.0827,42.9948,43.0827,20595.0
2016-04-28 11:50:00,49.05,49.13,49.05,49.11,14653.0,43.0827,43.1529,43.0827,43.1354,14653.0
2016-04-28 11:55:00,49.11,49.2,49.09,49.19,28944.0,43.1354,43.2144,43.1178,43.2056,28944.0
2016-04-28 12:00:00,49.19,49.22,49.18,49.21,16148.0,43.2056,43.232,43.1969,43.2232,16148.0
2016-04-28 12:05:00,49.21,49.23,49.18,49.22,10226.0,43.2232,43.2408,43.1969,43.232,10226.0
2016-04-28 12:10:00,49.22,49.23,49.13,49.14,17216.0,43.232,43.2408,43.1529,43.1617,17216.0
2016-04-28 12:15:00,49.14,49.17,49.13,49.15,18490.0,43.1617,43.1881,43.1529,43.1705,18490.0
2016-04-28 12:20:00,49.15,49.19,49.14,49.17,19020.0,43.1705,43.2056,43.1617,43.1881,19020.0
2016-04-28 12:25:00,49.16,49.18,49.15,49.18,8939.0,43.1793,43.1969,43.1705,43.1969,8939.0
2016-04-28 12:30:00,49.17,49.18,49.11,49.16,11123.0,43.1881,43.1969,43.1354,43.1793,11123.0
2016-04-28 12:35:00,49.17,49.17,49.14,49.14,15217.0,43.1881,43.1881,43.1617,43.1617,15217.0
2016-04-28 12:40:00,49.15,49.16,49.13,49.16,16801.0,43.1705,43.1793,43.1529,43.1793,16801.0
2016-04-28 12:45:00,49.15,49.16,49.14,49.14,7577.0,43.1705,43.1793,43.1617,43.1617,7577.0
2016-04-28 12:50:00,49.15,49.18,49.13,49.18,24168.0,43.1705,43.1969,43.1529,43.1969,24168.0
2016-04-28 12:55:00,49.17,49.18,49.13,49.13,22037.0,43.1881,43.1969,43.1529,43.1529,22037.0
2016-04-28 13:00:00,49.13,49.13,49.01,49.01,16181.0,43.1529,43.1529,43.0475,43.0475,16181.0
2016-04-28 13:05:00,49.01,49.05,49.0,49.02,11932.0,43.0475,43.0827,43.0388,43.0563,11932.0
2016-04-28 13:10:00,49.01,49.01,48.96,49.01,18243.0,43.0475,43.0475,43.0036,43.0475,18243.0
2016-04-28 13:15:00,49.01,49.02,48.93,48.96,34184.0,43.0475,43.0563,42.9773,43.0036,34184.0
2016-04-28 13:20:00,48.96,49.02,48.95,49.01,31689.0,43.0036,43.0563,42.9948,43.0475,31689.0
2016-04-28 13:25:00,49.02,49.02,49.0,49.02,24837.0,43.0563,43.0563,43.0388,43.0563,24837.0
2016-04-28 13:30:00,49.02,49.06,49.01,49.01,19466.0,43.0563,43.0915,43.0475,43.0475,19466.0
2016-04-28 13:35:00,49.01,49.02,48.99,49.0,25433.0,43.0475,43.0563,43.03,43.0388,25433.0
2016-04-28 13:40:00,49.0,49.0,48.95,48.97,20630.0,43.0388,43.0388,42.9948,43.0124,20630.0
2016-04-28 13:45:00,48.97,49.01,48.96,48.98,29505.0,43.0124,43.0475,43.0036,43.0212,29505.0
2016-04-28 13:50:00,48.97,49.03,48.97,49.01,31060.0,43.0124,43.0651,43.0124,43.0475,31060.0
2016-04-28 13:55:00,49.0,49.03,49.0,49.0,11826.0,43.0388,43.0651,43.0388,43.0388,11826.0
2016-04-28 14:00:00,49.01,49.03,49.0,49.03,42973.0,43.0475,43.0651,43.0388,43.0651,42973.0
2016-04-28 14:05:00,49.03,49.05,49.03,49.05,26347.0,43.0651,43.0827,43.0651,43.0827,26347.0
2016-04-28 14:10:00,49.05,49.06,49.02,49.03,53879.0,43.0827,43.0915,43.0563,43.0651,53879.0
2016-04-28 14:15:00,49.03,49.03,48.97,48.98,39885.0,43.0651,43.0651,43.0124,43.0212,39885.0
2016-04-28 14:20:00,48.97,49.03,48.95,49.02,28761.0,43.0124,43.0651,42.9948,43.0563,28761.0
2016-04-28 14:25:00,49.01,49.02,48.99,49.01,28472.0,43.0475,43.0563,43.03,43.0475,28472.0
2016-04-28 14:30:00,49.0,49.04,49.0,49.01,16871.0,43.0388,43.0739,43.0388,43.0475,16871.0
2016-04-28 14:35:00,49.01,49.02,48.99,49.01,72406.0,43.0475,43.0563,43.03,43.0475,72406.0
2016-04-28 14:40:00,49.0,49.01,48.96,48.97,20382.0,43.0388,43.0475,43.0036,43.0124,20382.0
2016-04-28 14:45:00,48.97,48.97,48.91,48.92,33429.0,43.0124,43.0124,42.9597,42.9685,33429.0
2016-04-28 14:50:00,48.91,48.93,48.89,48.93,29917.0,42.9597,42.9773,42.9421,42.9773,29917.0
2016-04-28 14:55:00,48.92,48.93,48.85,48.86,42891.0,42.9685,42.9773,42.907,42.9158,42891.0
2016-04-28 15:00:00,48.86,48.87,48.84,48.85,43884.0,42.9158,42.9246,42.8982,42.907,43884.0
2016-04-28 15:05:00,48.85,48.86,48.81,48.81,40113.0,42.907,42.9158,42.8719,42.8719,40113.0
2016-04-28 15:10:00,48.81,48.83,48.77,48.77,66036.0,42.8719,42.8894,42.8367,42.8367,66036.0
2016-04-28 15:15:00,48.77,48.81,48.74,48.79,55341.0,42.8367,42.8719,42.8104,42.8543,55341.0
2016-04-28 15:20:00,48.79,48.82,48.76,48.76,47347.0,42.8543,42.8807,42.828,42.828,47347.0
2016-04-28 15:25:00,48.76,48.77,48.64,48.65,80238.0,42.828,42.8367,42.7226,42.7313,80238.0
2016-04-28 15:30:00,48.65,48.74,48.64,48.7,105286.0,42.7313,42.8104,42.7226,42.7753,105286.0
2016-04-28 15:35:00,48.7,48.75,48.69,48.73,69979.0,42.7753,42.8192,42.7665,42.8016,69979.0
2016-04-28 15:40:00,48.73,48.79,48.73,48.76,59531.0,42.8016,42.8543,42.8016,42.828,59531.0
2016-04-28 15:45:00,48.75,48.8,48.72,48.72,123311.0,42.8192,42.8631,42.7928,42.7928,123311.0
2016-04-28 15:50:00,48.72,48.74,48.65,48.68,208051.0,42.7928,42.8104,42.7313,42.7577,208051.0
2016-04-28 15:55:00,48.68,48.73,48.61,48.71,327794.0,42.7577,42.8016,42.6962,42.784,327794.0
2016-04-29 09:30:00,49.17,49.79,49.02,49.56,444070.0,43.1881,43.7327,43.0563,43.5306,444070.0
2016-04-29 09:35:00,49.59,49.75,49.38,49.62,219369.0,43.557,43.6975,43.3725,43.5833,219369.0
2016-04-29 09:40:00,49.61,49.69,49.46,49.48,111821.0,43.5746,43.6448,43.4428,43.4604,111821.0
2016-04-29 09:45:00,49.48,49.49,49.25,49.31,97904.0,43.4604,43.4692,43.2583,43.311,97904.0
2016-04-29 09:50:00,49.3,49.32,49.14,49.18,102347.0,43.3023,43.3198,43.1617,43.1969,102347.0
2016-04-29 09:55:00,49.18,49.25,49.15,49.21,87111.0,43.1969,43.2583,43.1705,43.2232,87111.0
2016-04-29 10:00:00,49.21,49.21,49.0,49.01,112187.0,43.2232,43.2232,43.0388,43.0475,112187.0
2016-04-29 10:05:00,49.0,49.04,49.0,49.03,66428.0,43.0388,43.0739,43.0388,43.0651,66428.0
2016-04-29 10:10:00,49.03,49.23,49.02,49.22,66691.0,43.0651,43.2408,43.0563,43.232,66691.0
2016-04-29 10:15:00,49.23,49.23,49.16,49.22,57789.0,43.2408,43.2408,43.1793,43.232,57789.0
2016-04-29 10:20:00,49.22,49.3,49.2,49.23,64983.0,43.232,43.3023,43.2144,43.2408,64983.0
2016-04-29 10:25:00,49.23,49.24,49.15,49.18,75914.0,43.2408,43.2496,43.1705,43.1969,75914.0
2016-04-29 10:30:00,49.18,49.22,49.15,49.22,40692.0,43.1969,43.232,43.1705,43.232,40692.0
2016-04-29 10:35:00,49.21,49.36,49.21,49.36,65552.0,43.2232,43.355,43.2232,43.355,65552.0
2016-04-29 10:40:00,49.36,49.36,49.18,49.2,65080.0,43.355,43.355,43.1969,43.2144,65080.0
2016-04-29 10:45:00,49.19,49.2,49.04,49.11,162647.0,43.2056,43.2144,43.0739,43.1354,162647.0
2016-04-29 10:50:00,49.11,49.12,48.62,48.66,156381.0,43.1354,43.1442,42.705,42.7401,156381.0
2016-04-29 10:55:00,48.63,48.85,48.54,48.83,116140.0,42.7138,42.907,42.6347,42.8894,116140.0
2016-04-29 11:00:00,48.83,48.83,48.64,48.69,78499.0,42.8894,42.8894,42.7226,42.7665,78499.0
2016-04-29 11:05:00,48.68,48.68,48.54,48.58,47910.0,42.7577,42.7577,42.6347,42.6699,47910.0
2016-04-29 11:10:00,48.56,48.6,48.48,48.58,59184.0,42.6523,42.6874,42.582,42.6699,59184.0
2016-04-29 11:15:00,48.57,48.73,48.54,48.72,67573.0,42.6611,42.8016,42.6347,42.7928,67573.0
2016-04-29 11:20:00,48.71,48.73,48.56,48.62,34042.0,42.784,42.8016,42.6523,42.705,34042.0
2016-04-29 11:25:00,48.62,48.67,48.45,48.45,44974.0,42.705,42.7489,42.5557,42.5557,44974.0
2016-04-29 11:30:00,48.45,48.49,48.36,48.37,38566.0,42.5557,42.5908,42.4766,42.4854,38566.0
2016-04-29 11:35:00,48.37,48.42,48.25,48.27,58050.0,42.4854,42.5293,42.38,42.3976,58050.0
2016-04-29 11:40:00,48.28,48.35,48.25,48.31,76797.0,42.4064,42.4678,42.38,42.4327,76797.0
2016-04-29 11:45:00,48.31,48.55,48.31,48.55,27464.0,42.4327,42.6435,42.4327,42.6435,27464.0
2016-04-29 11:50:00,48.55,48.7,48.52,48.69,21552.0,42.6435,42.7753,42.6172,42.7665,21552.0
2016-04-29 11:55:00,48.69,48.76,48.68,48.75,33870.0,42.7665,42.828,42.7577,42.8192,33870.0
2016-04-29 12:00:00,48.72,48.75,48.6,48.63,29018.0,42.7928,42.8192,42.6874,42.7138,29018.0
2016-04-29 12:05:00,48.63,48.69,48.63,48.65,16961.0,42.7138,42.7665,42.7138,42.7313,16961.0
2016-04-29 12:10:00,48.64,48.7,48.61,48.68,23669.0,42.7226,42.7753,42.6962,42.7577,23669.0
2016-04-29 12:15:00,48.68,48.75,48.67,48.75,23793.0,42.7577,42.8192,42.7489,42.8192,23793.0
2016-04-29 12:20:00,48.75,48.84,48.74,48.79,16944.0,42.8192,42.8982,42.8104,42.8543,16944.0
2016-04-29 12:25:00,48.78,48.91,48.77,48.82,27884.0,42.8455,42.9597,42.8367,42.8807,27884.0
2016-04-29 12:30:00,48.83,48.83,48.71,48.78,29688.0,42.8894,42.8894,42.784,42.8455,29688.0
2016-04-29 12:35:00,48.78,48.84,48.76,48.84,21565.0,42.8455,42.8982,42.828,42.8982,21565.0
2016-04-29 12:40:00,48.85,48.92,48.83,48.83,20464.0,42.907,42.9685,42.8894,42.8894,20464.0
2016-04-29 12:45:00,48.82,48.92,48.8,48.91,11138.0,42.8807,42.9685,42.8631,42.9597,11138.0
2016-04-29 12:50:00,48.91,48.92,48.74,48.74,20252.0,42.9597,42.9685,42.8104,42.8104,20252.0
2016-04-29 12:55:00,48.73,48.77,48.73,48.77,12652.0,42.8016,42.8367,42.8016,42.8367,12652.0
2016-04-29 13:00:00,48.78,48.85,48.74,48.83,18167.0,42.8455,42.907,42.8104,42.8894,18167.0
2016-04-29 13:05:00,48.83,49.06,48.83,49.05,55017.0,42.8894,43.0915,42.8894,43.0827,55017.0
2016-04-29 13:10:00,49.05,49.07,48.99,49.07,22046.0,43.0827,43.1002,43.03,43.1002,22046.0
2016-04-29 13:15:00,49.08,49.1,49.03,49.08,19029.0,43.109,43.1266,43.0651,43.109,19029.0
2016-04-29 13:20:00,49.08,49.12,49.01,49.07,27017.0,43.109,43.1442,43.0475,43.1002,27017.0
2016-04-29 13:25:00,49.07,49.09,48.98,49.0,16922.0,43.1002,43.1178,43.0212,43.0388,16922.0
2016-04-29 13:30:00,49.0,49.06,48.95,49.02,31304.0,43.0388,43.0915,42.9948,43.0563,31304.0
2016-04-29 13:35:00,48.99,49.12,48.99,49.09,43027.0,43.03,43.1442,43.03,43.1178,43027.0
2016-04-29 13:40:00,49.09,49.1,48.9,48.99,29206.0,43.1178,43.1266,42.9509,43.03,29206.0
2016-04-29 13:45:00,49.0,49.03,48.89,48.94,27980.0,43.0388,43.0651,42.9421,42.9861,27980.0
2016-04-29 13:50:00,48.94,48.97,48.9,48.94,56454.0,42.9861,43.0124,42.9509,42.9861,56454.0
2016-04-29 13:55:00,48.93,48.96,48.89,48.94,28382.0,42.9773,43.0036,42.9421,42.9861,28382.0
2016-04-29 14:00:00,48.94,49.02,48.91,49.02,20036.0,42.9861,43.0563,42.9597,43.0563,20036.0
2016-04-29 14:05:00,49.0,49.02,48.9,48.92,30620.0,43.0388,43.0563,42.9509,42.9685,30620.0
2016-04-29 14:10:00,48.92,48.92,48.87,48.89,20743.0,42.9685,42.9685,42.9246,42.9421,20743.0
2016-04-29 14:15:00,48.88,48.89,48.81,48.86,19933.0,42.9334,42.9421,42.8719,42.9158,19933.0
2016-04-29 14:20:00,48.86,48.91,48.84,48.88,19628.0,42.9158,42.9597,42.8982,42.9334,19628.0
2016-04-29 14:25:00,48.89,48.96,48.84,48.87,32639.0,42.9421,43.0036,42.8982,42.9246,32639.0
2016-04-29 14:30:00,48.87,48.9,48.82,48.84,24462.0,42.9246,42.9509,42.8807,42.8982,24462.0
2016-04-29 14:35:00,48.83,48.83,48.77,48.77,27839.0,42.8894,42.8894,42.8367,42.8367,27839.0
2016-04-29 14:40:00,48.77,48.82,48.75,48.81,19676.0,42.8367,42.8807,42.8192,42.8719,19676.0
2016-04-29 14:45:00,48.8,48.84,48.76,48.82,30284.0,42.8631,42.8982,42.828,42.8807,30284.0
2016-04-29 14:50:00,48.82,48.83,48.74,48.82,31430.0,42.8807,42.8894,42.8104,42.8807,31430.0
2016-04-29 14:55:00,48.82,48.83,48.72,48.76,19467.0,42.8807,42.8894,42.7928,42.828,19467.0
2016-04-29 15:00:00,48.77,48.81,48.77,48.78,26082.0,42.8367,42.8719,42.8367,42.8455,26082.0
2016-04-29 15:05:00,48.78,48.87,48.77,48.8,22261.0,42.8455,42.9246,42.8367,42.8631,22261.0
2016-04-29 15:10:00,48.81,48.9,48.8,48.9,27380.0,42.8719,42.9509,42.8631,42.9509,27380.0
2016-04-29 15:15:00,48.88,48.9,48.81,48.85,36993.0,42.9334,42.9509,42.8719,42.907,36993.0
2016-04-29 15:20:00,48.86,48.89,48.8,48.85,35057.0,42.9158,42.9421,42.8631,42.907,35057.0
2016-04-29 15:25:00,48.85,48.86,48.8,48.82,36493.0,42.907,42.9158,42.8631,42.8807,36493.0
2016-04-29 15:30:00,48.83,49.0,48.83,48.98,59614.0,42.8894,43.0388,42.8894,43.0212,59614.0
2016-04-29 15:35:00,48.98,49.01,48.95,48.99,57785.0,43.0212,43.0475,42.9948,43.03,57785.0
2016-04-29 15:40:00,48.99,49.01,48.94,49.0,58340.0,43.03,43.0475,42.9861,43.0388,58340.0
2016-04-29 15:45:00,49.0,49.12,48.99,49.03,98039.0,43.0388,43.1442,43.03,43.0651,98039.0
2016-04-29 15:50:00,49.04,49.06,48.98,49.04,85104.0,43.0739,43.0915,43.0212,43.0739,85104.0
2016-04-29 15:55:00,49.04,49.07,48.97,49.03,228508.0,43.0739,43.1002,43.0124,43.0651,228508.0
2016-05-02 09:30:00,49.33,49.6,49.33,49.52,107084.0,43.3286,43.5658,43.3286,43.4955,107084.0
2016-05-02 09:35:00,49.52,49.74,49.48,49.71,112134.0,43.4955,43.6887,43.4604,43.6624,112134.0
2016-05-02 09:40:00,49.72,49.77,49.58,49.59,50594.0,43.6712,43.7151,43.5482,43.557,50594.0
2016-05-02 09:45:00,49.6,49.67,49.53,49.6,47948.0,43.5658,43.6273,43.5043,43.5658,47948.0
2016-05-02 09:50:00,49.6,49.61,49.47,49.47,100863.0,43.5658,43.5746,43.4516,43.4516,100863.0
2016-05-02 09:55:00,49.47,49.65,49.37,49.65,91195.0,43.4516,43.6097,43.3637,43.6097,91195.0
2016-05-02 10:00:00,49.66,49.67,49.34,49.41,82699.0,43.6185,43.6273,43.3374,43.3989,82699.0
2016-05-02 10:05:00,49.41,49.52,49.39,49.51,74242.0,43.3989,43.4955,43.3813,43.4867,74242.0
2016-05-02 10:10:00,49.51,49.52,49.38,49.4,44577.0,43.4867,43.4955,43.3725,43.3901,44577.0
2016-05-02 10:15:00,49.4,49.48,49.39,49.43,43830.0,43.3901,43.4604,43.3813,43.4165,43830.0
2016-05-02 10:20:00,49.44,49.48,49.42,49.42,81906.0,43.4252,43.4604,43.4077,43.4077,81906.0
2016-05-02 10:25:00,49.42,49.42,49.34,49.37,42659.0,43.4077,43.4077,43.3374,43.3637,42659.0
2016-05-02 10:30:00,49.38,49.47,49.37,49.45,35516.0,43.3725,43.4516,43.3637,43.434,35516.0
2016-05-02 10:35:00,49.45,49.45,49.32,49.32,42455.0,43.434,43.434,43.3198,43.3198,42455.0
2016-05-02 10:40:00,49.33,49.42,49.32,49.41,28009.0,43.3286,43.4077,43.3198,43.3989,28009.0
2016-05-02 10:45:00,49.41,49.49,49.41,49.49,28388.0,43.3989,43.4692,43.3989,43.4692,28388.0
2016-05-02 10:50:00,49.5,49.52,49.4,49.46,41279.0,43.4779,43.4955,43.3901,43.4428,41279.0
2016-05-02 10:55:00,49.47,49.49,49.44,49.48,42646.0,43.4516,43.4692,43.4252,43.4604,42646.0
2016-05-02 11:00:00,49.48,49.49,49.46,49.47,51377.0,43.4604,43.4692,43.4428,43.4516,51377.0
2016-05-02 11:05:00,49.47,49.49,49.46,49.48,36252.0,43.4516,43.4692,43.4428,43.4604,36252.0
2016-05-02 11:10:00,49.48,49.57,49.48,49.51,86314.0,43.4604,43.5394,43.4604,43.4867,86314.0
2016-05-02 11:15:00,49.5,49.58,49.49,49.55,28837.0,43.4779,43.5482,43.4692,43.5219,28837.0
2016-05-02 11:20:00,49.56,49.62,49.55,49.62,33427.0,43.5306,43.5833,43.5219,43.5833,33427.0
2016-05-02 11:25:00,49.62,49.62,49.55,49.61,40959.0,43.5833,43.5833,43.5219,43.5746,40959.0
2016-05-02 11:30:00,49.61,49.66,49.6,49.66,27572.0,43.5746,43.6185,43.5658,43.6185,27572.0
2016-05-02 11:35:00,49.66,49.71,49.65,49.69,43270.0,43.6185,43.6624,43.6097,43.6448,43270.0
2016-05-02 11:40:00,49.7,49.71,49.68,49.69,25215.0,43.6536,43.6624,43.636,43.6448,25215.0
2016-05-02 11:45:00,49.69,49.7,49.63,49.66,60880.0,43.6448,43.6536,43.5921,43.6185,60880.0
2016-05-02 11:50:00,49.66,49.75,49.65,49.73,36719.0,43.6185,43.6975,43.6097,43.68,36719.0
2016-05-02 11:55:00,49.74,49.79,49.69,49.7,42762.0,43.6887,43.7327,43.6448,43.6536,42762.0
2016-05-02 12:00:00,49.69,49.72,49.65,49.7,62210.0,43.6448,43.6712,43.6097,43.6536,62210.0
2016-05-02 12:05:00,49.71,49.74,49.7,49.73,30013.0,43.6624,43.6887,43.6536,43.68,30013.0
2016-05-02 12:10:00,49.73,49.77,49.72,49.77,24639.0,43.68,43.7151,43.6712,43.7151,24639.0
2016-05-02 12:15:00,49.77,49.81,49.76,49.79,31563.0,43.7151,43.7502,43.7063,43.7327,31563.0
2016-05-02 12:20:00,49.79,49.82,49.74,49.75,37234.0,43.7327,43.759,43.6887,43.6975,37234.0
2016-05-02 12:25:00,49.76,49.76,49.67,49.7,25428.0,43.7063,43.7063,43.6273,43.6536,25428.0
2016-05-02 12:30:00,49.7,49.73,49.68,49.69,31828.0,43.6536,43.68,43.636,43.6448,31828.0
2016-05-02 12:35:00,49.69,49.73,49.67,49.71,18163.0,43.6448,43.68,43.6273,43.6624,18163.0
2016-05-02 12:40:00,49.71,49.72,49.67,49.7,23005.0,43.6624,43.6712,43.6273,43.6536,23005.0
2016-05-02 12:45:00,49.7,49.72,49.68,49.72,11464.0,43.6536,43.6712,43.636,43.6712,11464.0
2016-05-02 12:50:00,49.71,49.72,49.67,49.67,22232.0,43.6624,43.6712,43.6273,43.6273,22232.0
2016-05-02 12:55:00,49.67,49.71,49.66,49.71,31442.0,43.6273,43.6624,43.6185,43.6624,31442.0
2016-05-02 13:00:00,49.7,49.72,49.65,49.66,30316.0,43.6536,43.6712,43.6097,43.6185,30316.0
2016-05-02 13:05:00,49.66,49.67,49.62,49.63,22972.0,43.6185,43.6273,43.5833,43.5921,22972.0
2016-05-02 13:10:00,49.63,49.68,49.62,49.65,19858.0,43.5921,43.636,43.5833,43.6097,19858.0
2016-05-02 13:15:00,49.66,49.66,49.6,49.62,24296.0,43.6185,43.6185,43.5658,43.5833,24296.0
2016-05-02 13:20:00,49.62,49.62,49.52,49.52,31353.0,43.5833,43.5833,43.4955,43.4955,31353.0
2016-05-02 13:25:00,49.53,49.53,49.46,49.53,24963.0,43.5043,43.5043,43.4428,43.5043,24963.0
2016-05-02 13:30:00,49.54,49.57,49.51,49.54,27201.0,43.5131,43.5394,43.4867,43.5131,27201.0
2016-05-02 13:35:00,49.54,49.56,49.52,49.52,15656.0,43.5131,43.5306,43.4955,43.4955,15656.0
2016-05-02 13:40:00,49.53,49.55,49.45,49.46,19000.0,43.5043,43.5219,43.434,43.4428,19000.0
2016-05-02 13:45:00,49.46,49.5,49.43,49.49,23099.0,43.4428,43.4779,43.4165,43.4692,23099.0
2016-05-02 13:50:00,49.48,49.48,49.45,49.45,11302.0,43.4604,43.4604,43.434,43.434,11302.0
2016-05-02 13:55:00,49.44,49.44,49.4,49.41,29168.0,43.4252,43.4252,43.3901,43.3989,29168.0
2016-05-02 14:00:00,49.41,49.42,49.4,49.41,19098.0,43.3989,43.4077,43.3901,43.3989,19098.0
2016-05-02 14:05:00,49.41,49.44,49.4,49.41,36676.0,43.3989,43.4252,43.3901,43.3989,36676.0
2016-05-02 14:10:00,49.42,49.42,49.4,49.41,30568.0,43.4077,43.4077,43.3901,43.3989,30568.0
2016-05-02 14:15:00,49.42,49.44,49.39,49.39,15395.0,43.4077,43.4252,43.3813,43.3813,15395.0
2016-05-02 14:20:00,49.39,49.44,49.35,49.44,23944.0,43.3813,43.4252,43.3462,43.4252,23944.0
2016-05-02 14:25:00,49.44,49.44,49.41,49.41,16210.0,43.4252,43.4252,43.3989,43.3989,16210.0
2016-05-02 14:30:00,49.42,49.45,49.41,49.41,25179.0,43.4077,43.434,43.3989,43.3989,25179.0
2016-05-02 14:35:00,49.42,49.43,49.38,49.38,21485.0,43.4077,43.4165,43.3725,43.3725,21485.0
2016-05-02 14:40:00,49.39,49.39,49.37,49.39,32651.0,43.3813,43.3813,43.3637,43.3813,32651.0
2016-05-02 14:45:00,49.39,49.43,49.38,49.42,60758.0,43.3813,43.4165,43.3725,43.4077,60758.0
2016-05-02 14:50:00,49.41,49.42,49.39,49.39,10468.0,43.3989,43.4077,43.3813,43.3813,10468.0
2016-05-02 14:55:00,49.4,49.44,49.38,49.43,41434.0,43.3901,43.4252,43.3725,43.4165,41434.0
2016-05-02 15:00:00,49.42,49.51,49.42,49.51,21317.0,43.4077,43.4867,43.4077,43.4867,21317.0
2016-05-02 15:05:00,49.51,49.51,49.46,49.5,21546.0,43.4867,43.4867,43.4428,43.4779,21546.0
2016-05-02 15:10:00,49.51,49.52,49.49,49.5,14492.0,43.4867,43.4955,43.4692,43.4779,14492.0
2016-05-02 15:15:00,49.5,49.5,49.48,49.49,27147.0,43.4779,43.4779,43.4604,43.4692,27147.0
2016-05-02 15:20:00,49.49,49.49,49.46,49.47,20487.0,43.4692,43.4692,43.4428,43.4516,20487.0
2016-05-02 15:25:00,49.48,49.48,49.45,49.46,42723.0,43.4604,43.4604,43.434,43.4428,42723.0
2016-05-02 15:30:00,49.46,49.48,49.45,49.48,44486.0,43.4428,43.4604,43.434,43.4604,44486.0
2016-05-02 15:35:00,49.47,49.53,49.47,49.52,38780.0,43.4516,43.5043,43.4516,43.4955,38780.0
2016-05-02 15:40:00,49.52,49.56,49.51,49.52,57248.0,43.4955,43.5306,43.4867,43.4955,57248.0
2016-05-02 15:45:00,49.53,49.53,49.51,49.51,43132.0,43.5043,43.5043,43.4867,43.4867,43132.0
2016-05-02 15:50:00,49.51,49.54,49.46,49.52,123841.0,43.4867,43.5131,43.4428,43.4955,123841.0
2016-05-02 15:55:00,49.52,49.54,49.5,49.52,154907.0,43.4955,43.5131,43.4779,43.4955,154907.0
2016-05-03 09:30:00,49.05,49.14,48.93,49.14,83819.0,43.0827,43.1617,42.9773,43.1617,83819.0
2016-05-03 09:35:00,49.19,49.24,49.05,49.08,85319.0,43.2056,43.2496,43.0827,43.109,85319.0
2016-05-03 09:40:00,49.08,49.21,49.05,49.16,77990.0,43.109,43.2232,43.0827,43.1793,77990.0
2016-05-03 09:45:00,49.15,49.16,48.98,48.98,39427.0,43.1705,43.1793,43.0212,43.0212,39427.0
2016-05-03 09:50:00,48.98,49.08,48.95,49.08,52557.0,43.0212,43.109,42.9948,43.109,52557.0
2016-05-03 09:55:00,49.09,49.23,49.08,49.22,48951.0,43.1178,43.2408,43.109,43.232,48951.0
2016-05-03 10:00:00,49.21,49.22,49.02,49.03,33006.0,43.2232,43.232,43.0563,43.0651,33006.0
2016-05-03 10:05:00,49.04,49.18,49.03,49.16,45399.0,43.0739,43.1969,43.0651,43.1793,45399.0
2016-05-03 10:10:00,49.15,49.3,49.13,49.29,47968.0,43.1705,43.3023,43.1529,43.2935,47968.0
2016-05-03 10:15:00,49.29,49.33,49.26,49.27,41563.0,43.2935,43.3286,43.2671,43.2759,41563.0
2016-05-03 10:20:00,49.26,49.39,49.23,49.38,45209.0,43.2671,43.3813,43.2408,43.3725,45209.0
2016-05-03 10:25:00,49.38,49.52,49.37,49.49,37258.0,43.3725,43.4955,43.3637,43.4692,37258.0
2016-05-03 10:30:00,49.5,49.5,49.37,49.46,41012.0,43.4779,43.4779,43.3637,43.4428,41012.0
2016-05-03 10:35:00,49.45,49.47,49.4,49.42,33470.0,43.434,43.4516,43.3901,43.4077,33470.0
2016-05-03 10:40:00,49.41,49.56,49.39,49.52,42378.0,43.3989,43.5306,43.3813,43.4955,42378.0
2016-05-03 10:45:00,49.52,49.58,49.48,49.57,42256.0,43.4955,43.5482,43.4604,43.5394,42256.0
2016-05-03 10:50:00,49.58,49.59,49.47,49.48,76058.0,43.5482,43.557,43.4516,43.4604,76058.0
2016-05-03 10:55:00,49.47,49.54,49.46,49.48,39165.0,43.4516,43.5131,43.4428,43.4604,39165.0
2016-05-03 11:00:00,49.48,49.49,49.4,49.49,22496.0,43.4604,43.4692,43.3901,43.4692,22496.0
2016-05-03 11:05:00,49.48,49.54,49.46,49.51,21292.0,43.4604,43.5131,43.4428,43.4867,21292.0
2016-05-03 11:10:00,49.5,49.58,49.47,49.52,21471.0,43.4779,43.5482,43.4516,43.4955,21471.0
2016-05-03 11:15:00,49.51,49.56,49.51,49.52,27790.0,43.4867,43.5306,43.4867,43.4955,27790.0
2016-05-03 11:20:00,49.52,49.53,49.41,49.45,20953.0,43.4955,43.5043,43.3989,43.434,20953.0
2016-05-03 11:25:00,49.45,49.45,49.39,49.39,25173.0,43.434,43.434,43.3813,43.3813,25173.0
2016-05-03 11:30:00,49.4,49.41,49.34,49.4,34572.0,43.3901,43.3989,43.3374,43.3901,34572.0
2016-05-03 11:35:00,49.4,49.43,49.37,49.38,24806.0,43.3901,43.4165,43.3637,43.3725,24806.0
2016-05-03 11:40:00,49.37,49.39,49.32,49.38,19104.0,43.3637,43.3813,43.3198,43.3725,19104.0
2016-05-03 11:45:00,49.37,49.45,49.34,49.43,39607.0,43.3637,43.434,43.3374,43.4165,39607.0
2016-05-03 11:50:00,49.43,49.56,49.43,49.54,36563.0,43.4165,43.5306,43.4165,43.5131,36563.0
2016-05-03 11:55:00,49.54,49.61,49.54,49.6,25416.0,43.5131,43.5746,43.5131,43.5658,25416.0
2016-05-03 12:00:00,49.6,49.61,49.43,49.46,41124.0,43.5658,43.5746,43.4165,43.4428,41124.0
2016-05-03 12:05:00,49.46,49.56,49.45,49.56,66074.0,43.4428,43.5306,43.434,43.5306,66074.0
2016-05-03 12:10:00,49.55,49.59,49.52,49.58,34907.0,43.5219,43.557,43.4955,43.5482,34907.0
2016-05-03 12:15:00,49.58,49.62,49.57,49.62,72169.0,43.5482,43.5833,43.5394,43.5833,72169.0
2016-05-03 12:20:00,49.62,49.63,49.59,49.62,33968.0,43.5833,43.5921,43.557,43.5833,33968.0
2016-05-03 12:25:00,49.62,49.66,49.61,49.66,34839.0,43.5833,43.6185,43.5746,43.6185,34839.0
2016-05-03 12:30:00,49.66,49.66,49.61,49.65,51495.0,43.6185,43.6185,43.5746,43.6097,51495.0
2016-05-03 12:35:00,49.64,49.71,49.62,49.7,84879.0,43.6009,43.6624,43.5833,43.6536,84879.0
2016-05-03 12:40:00,49.7,49.72,49.66,49.67,14593.0,43.6536,43.6712,43.6185,43.6273,14593.0
2016-05-03 12:45:00,49.66,49.67,49.63,49.65,33389.0,43.6185,43.6273,43.5921,43.6097,33389.0
2016-05-03 12:50:00,49.65,49.69,49.63,49.63,59263.0,43.6097,43.6448,43.5921,43.5921,59263.0
2016-05-03 12:55:00,49.64,49.66,49.63,49.65,48951.0,43.6009,43.6185,43.5921,43.6097,48951.0
2016-05-03 13:00:00,49.66,49.68,49.65,49.68,27105.0,43.6185,43.636,43.6097,43.636,27105.0
2016-05-03 13:05:00,49.68,49.77,49.66,49.77,42977.0,43.636,43.7151,43.6185,43.7151,42977.0
2016-05-03 13:10:00,49.77,49.78,49.74,49.76,28388.0,43.7151,43.7239,43.6887,43.7063,28388.0
2016-05-03 13:15:00,49.77,49.81,49.76,49.8,40057.0,43.7151,43.7502,43.7063,43.7414,40057.0
2016-05-03 13:20:00,49.8,49.85,49.79,49.85,34280.0,43.7414,43.7854,43.7327,43.7854,34280.0
2016-05-03 13:25:00,49.85,49.87,49.83,49.84,24558.0,43.7854,43.8029,43.7678,43.7766,24558.0
2016-05-03 13:30:00,49.84,49.88,49.77,49.8,43653.0,43.7766,43.8117,43.7151,43.7414,43653.0
2016-05-03 13:35:00,49.8,49.85,49.78,49.84,20625.0,43.7414,43.7854,43.7239,43.7766,20625.0
2016-05-03 13:40:00,49.83,49.84,49.81,49.82,31480.0,43.7678,43.7766,43.7502,43.759,31480.0
2016-05-03 13:45:00,49.82,49.93,49.82,49.91,23269.0,43.759,43.8556,43.759,43.8381,23269.0
2016-05-03 13:50:00,49.91,49.92,49.86,49.86,29985.0,43.8381,43.8468,43.7941,43.7941,29985.0
2016-05-03 13:55:00,49.87,49.88,49.77,49.77,17261.0,43.8029,43.8117,43.7151,43.7151,17261.0
2016-05-03 14:00:00,49.78,49.84,49.78,49.81,17466.0,43.7239,43.7766,43.7239,43.7502,17466.0
2016-05-03 14:05:00,49.81,49.81,49.73,49.76,17223.0,43.7502,43.7502,43.68,43.7063,17223.0
2016-05-03 14:10:00,49.75,49.76,49.68,49.71,22606.0,43.6975,43.7063,43.636,43.6624,22606.0
2016-05-03 14:15:00,49.71,49.72,49.63,49.63,20530.0,43.6624,43.6712,43.5921,43.5921,20530.0
2016-05-03 14:20:00,49.64,49.65,49.59,49.63,21156.0,43.6009,43.6097,43.557,43.5921,21156.0
2016-05-03 14:25:00,49.64,49.69,49.63,49.68,19894.0,43.6009,43.6448,43.5921,43.636,19894.0
2016-05-03 14:30:00,49.69,49.73,49.66,49.71,17514.0,43.6448,43.68,43.6185,43.6624,17514.0
2016-05-03 14:35:00,49.72,49.75,49.71,49.72,18036.0,43.6712,43.6975,43.6624,43.6712,18036.0
2016-05-03 14:40:00,49.72,49.72,49.65,49.66,25271.0,43.6712,43.6712,43.6097,43.6185,25271.0
2016-05-03 14:45:00,49.66,49.72,49.6,49.61,27586.0,43.6185,43.6712,43.5658,43.5746,27586.0
2016-05-03 14:50:00,49.62,49.63,49.59,49.63,19003.0,43.5833,43.5921,43.557,43.5921,19003.0
2016-05-03 14:55:00,49.64,49.67,49.59,49.65,24254.0,43.6009,43.6273,43.557,43.6097,24254.0
2016-05-03 15:00:00,49.65,49.67,49.6,49.61,19415.0,43.6097,43.6273,43.5658,43.5746,19415.0
2016-05-03 15:05:00,49.61,49.65,49.61,49.65,22684.0,43.5746,43.6097,43.5746,43.6097,22684.0
2016-05-03 15:10:00,49.65,49.67,49.54,49.55,29716.0,43.6097,43.6273,43.5131,43.5219,29716.0
2016-05-03 15:15:00,49.54,49.55,49.52,49.53,41106.0,43.5131,43.5219,43.4955,43.5043,41106.0
2016-05-03 15:20:00,49.53,49.54,49.44,49.49,49241.0,43.5043,43.5131,43.4252,43.4692,49241.0
2016-05-03 15:25:00,49.48,49.53,49.47,49.5,52988.0,43.4604,43.5043,43.4516,43.4779,52988.0
2016-05-03 15:30:00,49.5,49.53,49.49,49.52,103394.0,43.4779,43.5043,43.4692,43.4955,103394.0
2016-05-03 15:35:00,49.51,49.54,49.45,49.45,67138.0,43.4867,43.5131,43.434,43.434,67138.0
2016-05-03 15:40:00,49.46,49.48,49.39,49.43,76036.0,43.4428,43.4604,43.3813,43.4165,76036.0
2016-05-03 15:45:00,49.43,49.5,49.42,49.48,79813.0,43.4165,43.4779,43.4077,43.4604,79813.0
2016-05-03 15:50:00,49.48,49.51,49.45,49.49,83335.0,43.4604,43.4867,43.434,43.4692,83335.0
2016-05-03 15:55:00,49.49,49.53,49.47,49.49,207254.0,43.4692,43.5043,43.4516,43.4692,207254.0
2016-05-04 09:30:00,49.11,49.15,49.03,49.09,33963.0,43.1354,43.1705,43.0651,43.1178,33963.0
2016-05-04 09:35:00,49.13,49.13,49.02,49.04,57285.0,43.1529,43.1529,43.0563,43.0739,57285.0
2016-05-04 09:40:00,49.04,49.13,49.0,49.13,55701.0,43.0739,43.1529,43.0388,43.1529,55701.0
2016-05-04 09:45:00,49.13,49.21,49.09,49.18,56432.0,43.1529,43.2232,43.1178,43.1969,56432.0
2016-05-04 09:50:00,49.17,49.29,49.16,49.23,43204.0,43.1881,43.2935,43.1793,43.2408,43204.0
2016-05-04 09:55:00,49.23,49.28,49.18,49.25,38822.0,43.2408,43.2847,43.1969,43.2583,38822.0
2016-05-04 10:00:00,49.26,49.39,49.26,49.31,49443.0,43.2671,43.3813,43.2671,43.311,49443.0
2016-05-04 10:05:00,49.3,49.31,49.14,49.23,26282.0,43.3023,43.311,43.1617,43.2408,26282.0
2016-05-04 10:10:00,49.24,49.39,49.23,49.35,33370.0,43.2496,43.3813,43.2408,43.3462,33370.0
2016-05-04 10:15:00,49.35,49.37,49.29,49.36,19285.0,43.3462,43.3637,43.2935,43.355,19285.0
2016-05-04 10:20:00,49.37,49.37,49.29,49.36,20669.0,43.3637,43.3637,43.2935,43.355,20669.0
2016-05-04 10:25:00,49.37,49.39,49.29,49.29,32418.0,43.3637,43.3813,43.2935,43.2935,32418.0
2016-05-04 10:30:00,49.28,49.33,49.24,49.27,27882.0,43.2847,43.3286,43.2496,43.2759,27882.0
2016-05-04 10:35:00,49.26,49.26,49.12,49.12,35193.0,43.2671,43.2671,43.1442,43.1442,35193.0
2016-05-04 10:40:00,49.13,49.14,49.05,49.08,100894.0,43.1529,43.1617,43.0827,43.109,100894.0
2016-05-04 10:45:00,49.08,49.12,49.06,49.1,64628.0,43.109,43.1442,43.0915,43.1266,64628.0
2016-05-04 10:50:00,49.1,49.15,49.06,49.15,105321.0,43.1266,43.1705,43.0915,43.1705,105321.0
2016-05-04 10:55:00,49.16,49.19,49.1,49.11,28491.0,43.1793,43.2056,43.1266,43.1354,28491.0
2016-05-04 11:00:00,49.11,49.18,49.09,49.18,30795.0,43.1354,43.1969,43.1178,43.1969,30795.0
2016-05-04 11:05:00,49.18,49.18,49.09,49.09,22698.0,43.1969,43.1969,43.1178,43.1178,22698.0
2016-05-04 11:10:00,49.1,49.11,49.05,49.07,89709.0,43.1266,43.1354,43.0827,43.1002,89709.0
2016-05-04 11:15:00,49.07,49.11,49.05,49.1,65618.0,43.1002,43.1354,43.0827,43.1266,65618.0
2016-05-04 11:20:00,49.1,49.15,49.09,49.15,29888.0,43.1266,43.1705,43.1178,43.1705,29888.0
2016-05-04 11:25:00,49.15,49.15,49.06,49.09,30346.0,43.1705,43.1705,43.0915,43.1178,30346.0
2016-05-04 11:30:00,49.1,49.14,49.07,49.13,33475.0,43.1266,43.1617,43.1002,43.1529,33475.0
2016-05-04 11:35:00,49.13,49.18,49.12,49.16,15793.0,43.1529,43.1969,43.1442,43.1793,15793.0
2016-05-04 11:40:00,49.17,49.25,49.16,49.24,21793.0,43.1881,43.2583,43.1793,43.2496,21793.0
2016-05-04 11:45:00,49.24,49.27,49.2,49.27,18454.0,43.2496,43.2759,43.2144,43.2759,18454.0
2016-05-04 11:50:00,49.27,49.28,49.19,49.2,38584.0,43.2759,43.2847,43.2056,43.2144,38584.0
2016-05-04 11:55:00,49.19,49.2,49.15,49.2,33089.0,43.2056,43.2144,43.1705,43.2144,33089.0
2016-05-04 12:00:00,49.21,49.23,49.17,49.18,13020.0,43.2232,43.2408,43.1881,43.1969,13020.0
2016-05-04 12:05:00,49.17,49.18,49.07,49.08,49542.0,43.1881,43.1969,43.1002,43.109,49542.0
2016-05-04 12:10:00,49.09,49.16,49.09,49.15,17349.0,43.1178,43.1793,43.1178,43.1705,17349.0
2016-05-04 12:15:00,49.14,49.14,49.07,49.11,24588.0,43.1617,43.1617,43.1002,43.1354,24588.0
2016-05-04 12:20:00,49.1,49.13,49.07,49.1,22609.0,43.1266,43.1529,43.1002,43.1266,22609.0
2016-05-04 12:25:00,49.1,49.12,49.07,49.07,23135.0,43.1266,43.1442,43.1002,43.1002,23135.0
2016-05-04 12:30:00,49.08,49.17,49.08,49.15,32803.0,43.109,43.1881,43.109,43.1705,32803.0
2016-05-04 12:35:00,49.15,49.17,49.1,49.13,56349.0,43.1705,43.1881,43.1266,43.1529,56349.0
2016-05-04 12:40:00,49.13,49.15,49.08,49.09,33538.0,43.1529,43.1705,43.109,43.1178,33538.0
2016-05-04 12:45:00,49.1,49.14,49.08,49.09,16404.0,43.1266,43.1617,43.109,43.1178,16404.0
2016-05-04 12:50:00,49.09,49.13,49.09,49.13,17674.0,43.1178,43.1529,43.1178,43.1529,17674.0
2016-05-04 12:55:00,49.13,49.13,49.08,49.12,32872.0,43.1529,43.1529,43.109,43.1442,32872.0
2016-05-04 13:00:00,49.12,49.16,49.1,49.14,18531.0,43.1442,43.1793,43.1266,43.1617,18531.0
2016-05-04 13:05:00,49.15,49.16,49.12,49.13,16168.0,43.1705,43.1793,43.1442,43.1529,16168.0
2016-05-04 13:10:00,49.12,49.13,49.06,49.09,96104.0,43.1442,43.1529,43.0915,43.1178,96104.0
2016-05-04 13:15:00,49.08,49.08,49.04,49.07,37136.0,43.109,43.109,43.0739,43.1002,37136.0
2016-05-04 13:20:00,49.07,49.08,49.02,49.05,24802.0,43.1002,43.109,43.0563,43.0827,24802.0
2016-05-04 13:25:00,49.04,49.05,49.02,49.05,108567.0,43.0739,43.0827,43.0563,43.0827,108567.0
2016-05-04 13:30:00,49.05,49.09,49.04,49.09,67997.0,43.0827,43.1178,43.0739,43.1178,67997.0
2016-05-04 13:35:00,49.1,49.11,49.02,49.05,27237.0,43.1266,43.1354,43.0563,43.0827,27237.0
2016-05-04 13:40:00,49.04,49.06,49.0,49.01,22793.0,43.0739,43.0915,43.0388,43.0475,22793.0
2016-05-04 13:45:00,49.0,49.02,48.98,48.99,35603.0,43.0388,43.0563,43.0212,43.03,35603.0
2016-05-04 13:50:00,48.98,49.06,48.98,49.02,23299.0,43.0212,43.0915,43.0212,43.0563,23299.0
2016-05-04 13:55:00,49.02,49.06,49.0,49.05,43685.0,43.0563,43.0915,43.0388,43.0827,43685.0
2016-05-04 14:00:00,49.05,49.06,48.96,49.02,30623.0,43.0827,43.0915,43.0036,43.0563,30623.0
2016-05-04 14:05:00,49.02,49.02,48.96,48.96,22287.0,43.0563,43.0563,43.0036,43.0036,22287.0
2016-05-04 14:10:00,48.97,48.99,48.95,48.99,17346.0,43.0124,43.03,42.9948,43.03,17346.0
2016-05-04 14:15:00,48.98,49.06,48.97,49.06,26077.0,43.0212,43.0915,43.0124,43.0915,26077.0
2016-05-04 14:20:00,49.07,49.14,49.06,49.13,36552.0,43.1002,43.1617,43.0915,43.1529,36552.0
2016-05-04 14:25:00,49.13,49.17,49.12,49.16,19995.0,43.1529,43.1881,43.1442,43.1793,19995.0
2016-05-04 14:30:00,49.16,49.2,49.16,49.16,14038.0,43.1793,43.2144,43.1793,43.1793,14038.0
2016-05-04 14:35:00,49.16,49.18,49.13,49.18,17297.0,43.1793,43.1969,43.1529,43.1969,17297.0
2016-05-04 14:40:00,49.18,49.2,49.13,49.13,27935.0,43.1969,43.2144,43.1529,43.1529,27935.0
2016-05-04 14:45:00,49.13,49.16,49.12,49.12,21710.0,43.1529,43.1793,43.1442,43.1442,21710.0
2016-05-04 14:50:00,49.12,49.2,49.12,49.19,25888.0,43.1442,43.2144,43.1442,43.2056,25888.0
2016-05-04 14:55:00,49.18,49.19,49.11,49.12,13714.0,43.1969,43.2056,43.1354,43.1442,13714.0
2016-05-04 15:00:00,49.13,49.16,49.09,49.11,22829.0,43.1529,43.1793,43.1178,43.1354,22829.0
2016-05-04 15:05:00,49.12,49.12,49.08,49.12,16532.0,43.1442,43.1442,43.109,43.1442,16532.0
2016-05-04 15:10:00,49.12,49.13,49.09,49.12,29001.0,43.1442,43.1529,43.1178,43.1442,29001.0
2016-05-04 15:15:00,49.13,49.14,49.09,49.09,18941.0,43.1529,43.1617,43.1178,43.1178,18941.0
2016-05-04 15:20:00,49.09,49.14,49.08,49.14,19599.0,43.1178,43.1617,43.109,43.1617,19599.0
2016-05-04 15:25:00,49.13,49.13,49.09,49.11,21566.0,43.1529,43.1529,43.1178,43.1354,21566.0
2016-05-04 15:30:00,49.11,49.14,49.1,49.13,26816.0,43.1354,43.1617,43.1266,43.1529,26816.0
2016-05-04 15:35:00,49.13,49.16,49.12,49.16,33439.0,43.1529,43.1793,43.1442,43.1793,33439.0
2016-05-04 15:40:00,49.16,49.26,49.15,49.18,44080.0,43.1793,43.2671,43.1705,43.1969,44080.0
2016-05-04 15:45:00,49.18,49.2,49.16,49.18,47239.0,43.1969,43.2144,43.1793,43.1969,47239.0
2016-05-04 15:50:00,49.17,49.18,49.14,49.16,60385.0,43.1881,43.1969,43.1617,43.1793,60385.0
2016-05-04 15:55:00,49.16,49.17,49.13,49.16,101287.0,43.1793,43.1881,43.1529,43.1793,101287.0
2016-05-05 09:30:00,49.01,49.18,48.87,49.08,170211.0,43.0475,43.1969,42.9246,43.109,170211.0
2016-05-05 09:35:00,49.08,49.1,48.92,48.95,71641.0,43.109,43.1266,42.9685,42.9948,71641.0
2016-05-05 09:40:00,48.97,48.97,48.84,48.88,50657.0,43.0124,43.0124,42.8982,42.9334,50657.0
2016-05-05 09:45:00,48.88,48.97,48.85,48.97,56735.0,42.9334,43.0124,42.907,43.0124,56735.0
2016-05-05 09:50:00,48.98,49.0,48.9,48.91,33354.0,43.0212,43.0388,42.9509,42.9597,33354.0
2016-05-05 09:55:00,48.91,48.94,48.84,48.92,29561.0,42.9597,42.9861,42.8982,42.9685,29561.0
2016-05-05 10:00:00,48.91,48.94,48.89,48.91,25984.0,42.9597,42.9861,42.9421,42.9597,25984.0
2016-05-05 10:05:00,48.91,48.95,48.86,48.92,44340.0,42.9597,42.9948,42.9158,42.9685,44340.0
2016-05-05 10:10:00,48.91,48.94,48.89,48.93,29214.0,42.9597,42.9861,42.9421,42.9773,29214.0
2016-05-05 10:15:00,48.93,48.94,48.83,48.85,46131.0,42.9773,42.9861,42.8894,42.907,46131.0
2016-05-05 10:20:00,48.86,48.88,48.84,48.86,80762.0,42.9158,42.9334,42.8982,42.9158,80762.0
2016-05-05 10:25:00,48.85,48.87,48.8,48.84,170844.0,42.907,42.9246,42.8631,42.8982,170844.0
2016-05-05 10:30:00,48.84,48.91,48.84,48.88,50367.0,42.8982,42.9597,42.8982,42.9334,50367.0
2016-05-05 10:35:00,48.88,48.95,48.87,48.9,43421.0,42.9334,42.9948,42.9246,42.9509,43421.0
2016-05-05 10:40:00,48.9,48.97,48.82,48.96,56242.0,42.9509,43.0124,42.8807,43.0036,56242.0
2016-05-05 10:45:00,48.96,48.96,48.87,48.87,30544.0,43.0036,43.0036,42.9246,42.9246,30544.0
2016-05-05 10:50:00,48.88,48.89,48.75,48.77,50800.0,42.9334,42.9421,42.8192,42.8367,50800.0
2016-05-05 10:55:00,48.76,48.79,48.71,48.71,39641.0,42.828,42.8543,42.784,42.784,39641.0
2016-05-05 11:00:00,48.71,48.77,48.66,48.68,46815.0,42.784,42.8367,42.7401,42.7577,46815.0
2016-05-05 11:05:00,48.69,48.69,48.61,48.62,35200.0,42.7665,42.7665,42.6962,42.705,35200.0
2016-05-05 11:10:00,48.62,48.66,48.61,48.64,37325.0,42.705,42.7401,42.6962,42.7226,37325.0
2016-05-05 11:15:00,48.65,48.76,48.64,48.76,29297.0,42.7313,42.828,42.7226,42.828,29297.0
2016-05-05 11:20:00,48.77,48.77,48.64,48.67,21387.0,42.8367,42.8367,42.7226,42.7489,21387.0
2016-05-05 11:25:00,48.64,48.67,48.62,48.66,17308.0,42.7226,42.7489,42.705,42.7401,17308.0
2016-05-05 11:30:00,48.66,48.69,48.62,48.66,38692.0,42.7401,42.7665,42.705,42.7401,38692.0
2016-05-05 11:35:00,48.66,48.76,48.66,48.73,37237.0,42.7401,42.828,42.7401,42.8016,37237.0
2016-05-05 11:40:00,48.74,48.86,48.74,48.84,26671.0,42.8104,42.9158,42.8104,42.8982,26671.0
2016-05-05 11:45:00,48.84,48.85,48.79,48.84,29938.0,42.8982,42.907,42.8543,42.8982,29938.0
2016-05-05 11:50:00,48.84,48.84,48.74,48.79,21374.0,42.8982,42.8982,42.8104,42.8543,21374.0
2016-05-05 11:55:00,48.79,48.81,48.76,48.8,8642.0,42.8543,42.8719,42.828,42.8631,8642.0
2016-05-05 12:00:00,48.8,48.85,48.78,48.84,13632.0,42.8631,42.907,42.8455,42.8982,13632.0
2016-05-05 12:05:00,48.84,48.9,48.82,48.82,17047.0,42.8982,42.9509,42.8807,42.8807,17047.0
2016-05-05 12:10:00,48.82,48.87,48.82,48.87,11912.0,42.8807,42.9246,42.8807,42.9246,11912.0
2016-05-05 12:15:00,48.88,48.91,48.87,48.88,28816.0,42.9334,42.9597,42.9246,42.9334,28816.0
2016-05-05 12:20:00,48.88,48.88,48.81,48.82,17499.0,42.9334,42.9334,42.8719,42.8807,17499.0
2016-05-05 12:25:00,48.81,48.86,48.79,48.81,16078.0,42.8719,42.9158,42.8543,42.8719,16078.0
2016-05-05 12:30:00,48.81,48.84,48.77,48.81,30035.0,42.8719,42.8982,42.8367,42.8719,30035.0
2016-05-05 12:35:00,48.81,48.83,48.77,48.83,16900.0,42.8719,42.8894,42.8367,42.8894,16900.0
2016-05-05 12:40:00,48.84,48.85,48.79,48.83,31742.0,42.8982,42.907,42.8543,42.8894,31742.0
2016-05-05 12:45:00,48.82,48.87,48.81,48.86,13799.0,42.8807,42.9246,42.8719,42.9158,13799.0
2016-05-05 12:50:00,48.87,48.89,48.86,48.89,12163.0,42.9246,42.9421,42.9158,42.9421,12163.0
2016-05-05 12:55:00,48.88,48.89,48.84,48.84,13230.0,42.9334,42.9421,42.8982,42.8982,13230.0
2016-05-05 13:00:00,48.84,48.85,48.82,48.82,11091.0,42.8982,42.907,42.8807,42.8807,11091.0
2016-05-05 13:05:00,48.82,48.84,48.8,48.81,9638.0,42.8807,42.8982,42.8631,42.8719,9638.0
2016-05-05 13:10:00,48.8,48.81,48.74,48.76,16357.0,42.8631,42.8719,42.8104,42.828,16357.0
2016-05-05 13:15:00,48.76,48.76,48.7,48.75,11938.0,42.828,42.828,42.7753,42.8192,11938.0
2016-05-05 13:20:00,48.75,48.75,48.63,48.66,19577.0,42.8192,42.8192,42.7138,42.7401,19577.0
2016-05-05 13:25:00,48.67,48.69,48.66,48.69,18072.0,42.7489,42.7665,42.7401,42.7665,18072.0
2016-05-05 13:30:00,48.69,48.73,48.63,48.63,23777.0,42.7665,42.8016,42.7138,42.7138,23777.0
2016-05-05 13:35:00,48.62,48.67,48.56,48.58,50975.0,42.705,42.7489,42.6523,42.6699,50975.0
2016-05-05 13:40:00,48.58,48.59,48.49,48.5,76288.0,42.6699,42.6786,42.5908,42.5996,76288.0
2016-05-05 13:45:00,48.51,48.58,48.51,48.56,12295.0,42.6084,42.6699,42.6084,42.6523,12295.0
2016-05-05 13:50:00,48.56,48.64,48.56,48.63,14228.0,42.6523,42.7226,42.6523,42.7138,14228.0
2016-05-05 13:55:00,48.63,48.63,48.6,48.63,17695.0,42.7138,42.7138,42.6874,42.7138,17695.0
2016-05-05 14:00:00,48.62,48.64,48.56,48.58,21343.0,42.705,42.7226,42.6523,42.6699,21343.0
2016-05-05 14:05:00,48.59,48.61,48.56,48.56,22136.0,42.6786,42.6962,42.6523,42.6523,22136.0
2016-05-05 14:10:00,48.57,48.61,48.54,48.61,20634.0,42.6611,42.6962,42.6347,42.6962,20634.0
2016-05-05 14:15:00,48.62,48.63,48.57,48.57,14359.0,42.705,42.7138,42.6611,42.6611,14359.0
2016-05-05 14:20:00,48.57,48.63,48.56,48.62,11792.0,42.6611,42.7138,42.6523,42.705,11792.0
2016-05-05 14:25:00,48.61,48.61,48.55,48.56,19493.0,42.6962,42.6962,42.6435,42.6523,19493.0
2016-05-05 14:30:00,48.56,48.59,48.49,48.51,31106.0,42.6523,42.6786,42.5908,42.6084,31106.0
2016-05-05 14:35:00,48.52,48.56,48.48,48.49,33397.0,42.6172,42.6523,42.582,42.5908,33397.0
2016-05-05 14:40:00,48.48,48.53,48.46,48.53,14746.0,42.582,42.6259,42.5645,42.6259,14746.0
2016-05-05 14:45:00,48.54,48.59,48.53,48.55,16885.0,42.6347,42.6786,42.6259,42.6435,16885.0
2016-05-05 14:50:00,48.55,48.57,48.54,48.54,9235.0,42.6435,42.6611,42.6347,42.6347,9235.0
2016-05-05 14:55:00,48.54,48.56,48.53,48.53,15535.0,42.6347,42.6523,42.6259,42.6259,15535.0
2016-05-05 15:00:00,48.53,48.55,48.45,48.46,42235.0,42.6259,42.6435,42.5557,42.5645,42235.0
2016-05-05 15:05:00,48.46,48.46,48.39,48.39,33198.0,42.5645,42.5645,42.503,42.503,33198.0
2016-05-05 15:10:00,48.39,48.41,48.37,48.39,35572.0,42.503,42.5205,42.4854,42.503,35572.0
2016-05-05 15:15:00,48.38,48.38,48.33,48.37,32491.0,42.4942,42.4942,42.4503,42.4854,32491.0
2016-05-05 15:20:00,48.36,48.42,48.35,48.41,30111.0,42.4766,42.5293,42.4678,42.5205,30111.0
2016-05-05 15:25:00,48.41,48.43,48.37,48.4,45368.0,42.5205,42.5381,42.4854,42.5118,45368.0
2016-05-05 15:30:00,48.41,48.44,48.38,48.39,32329.0,42.5205,42.5469,42.4942,42.503,32329.0
2016-05-05 15:35:00,48.39,48.4,48.36,48.4,43305.0,42.503,42.5118,42.4766,42.5118,43305.0
2016-05-05 15:40:00,48.4,48.43,48.39,48.43,52415.0,42.5118,42.5381,42.503,42.5381,52415.0
2016-05-05 15:45:00,48.42,48.44,48.4,48.41,83344.0,42.5293,42.5469,42.5118,42.5205,83344.0
2016-05-05 15:50:00,48.41,48.41,48.36,48.37,61666.0,42.5205,42.5205,42.4766,42.4854,61666.0
2016-05-05 15:55:00,48.37,48.39,48.32,48.38,120319.0,42.4854,42.503,42.4415,42.4942,120319.0
2016-05-06 09:30:00,48.42,48.46,48.19,48.42,81974.0,42.5293,42.5645,42.3273,42.5293,81974.0
2016-05-06 09:35:00,48.39,48.71,48.29,48.64,95989.0,42.503,42.784,42.4151,42.7226,95989.0
2016-05-06 09:40:00,48.61,48.92,48.6,48.81,80690.0,42.6962,42.9685,42.6874,42.8719,80690.0
2016-05-06 09:45:00,48.81,48.86,48.73,48.8,60405.0,42.8719,42.9158,42.8016,42.8631,60405.0
2016-05-06 09:50:00,48.79,48.81,48.7,48.73,49382.0,42.8543,42.8719,42.7753,42.8016,49382.0
2016-05-06 09:55:00,48.74,48.75,48.69,48.69,50175.0,42.8104,42.8192,42.7665,42.7665,50175.0
2016-05-06 10:00:00,48.7,48.7,48.6,48.61,27443.0,42.7753,42.7753,42.6874,42.6962,27443.0
2016-05-06 10:05:00,48.61,48.61,48.5,48.58,39685.0,42.6962,42.6962,42.5996,42.6699,39685.0
2016-05-06 10:10:00,48.59,48.6,48.48,48.48,35937.0,42.6786,42.6874,42.582,42.582,35937.0
2016-05-06 10:15:00,48.47,48.5,48.41,48.42,63571.0,42.5732,42.5996,42.5205,42.5293,63571.0
2016-05-06 10:20:00,48.43,48.43,48.27,48.28,38027.0,42.5381,42.5381,42.3976,42.4064,38027.0
2016-05-06 10:25:00,48.28,48.32,48.24,48.32,31034.0,42.4064,42.4415,42.3712,42.4415,31034.0
2016-05-06 10:30:00,48.31,48.39,48.29,48.35,37738.0,42.4327,42.503,42.4151,42.4678,37738.0
2016-05-06 10:35:00,48.34,48.34,48.15,48.17,46091.0,42.4591,42.4591,42.2922,42.3097,46091.0
2016-05-06 10:40:00,48.18,48.26,48.17,48.26,30377.0,42.3185,42.3888,42.3097,42.3888,30377.0
2016-05-06 10:45:00,48.25,48.27,48.19,48.26,27133.0,42.38,42.3976,42.3273,42.3888,27133.0
2016-05-06 10:50:00,48.25,48.3,48.23,48.3,32772.0,42.38,42.4239,42.3624,42.4239,32772.0
2016-05-06 10:55:00,48.31,48.34,48.29,48.31,38049.0,42.4327,42.4591,42.4151,42.4327,38049.0
2016-05-06 11:00:00,48.31,48.39,48.31,48.35,48173.0,42.4327,42.503,42.4327,42.4678,48173.0
2016-05-06 11:05:00,48.35,48.41,48.34,48.38,33063.0,42.4678,42.5205,42.4591,42.4942,33063.0
2016-05-06 11:10:00,48.39,48.47,48.39,48.45,40342.0,42.503,42.5732,42.503,42.5557,40342.0
2016-05-06 11:15:00,48.45,48.5,48.45,48.48,37109.0,42.5557,42.5996,42.5557,42.582,37109.0
2016-05-06 11:20:00,48.49,48.56,48.49,48.52,19229.0,42.5908,42.6523,42.5908,42.6172,19229.0
2016-05-06 11:25:00,48.53,48.58,48.52,48.58,27936.0,42.6259,42.6699,42.6172,42.6699,27936.0
2016-05-06 11:30:00,48.57,48.58,48.51,48.54,29613.0,42.6611,42.6699,42.6084,42.6347,29613.0
2016-05-06 11:35:00,48.53,48.59,48.53,48.55,38459.0,42.6259,42.6786,42.6259,42.6435,38459.0
2016-05-06 11:40:00,48.56,48.57,48.51,48.54,51812.0,42.6523,42.6611,42.6084,42.6347,51812.0
2016-05-06 11:45:00,48.54,48.55,48.46,48.46,49078.0,42.6347,42.6435,42.5645,42.5645,49078.0
2016-05-06 11:50:00,48.47,48.5,48.45,48.46,25862.0,42.5732,42.5996,42.5557,42.5645,25862.0
2016-05-06 11:55:00,48.46,48.52,48.45,48.5,27892.0,42.5645,42.6172,42.5557,42.5996,27892.0
2016-05-06 12:00:00,48.5,48.55,48.5,48.52,27586.0,42.5996,42.6435,42.5996,42.6172,27586.0
2016-05-06 12:05:00,48.52,48.61,48.51,48.6,36313.0,42.6172,42.6962,42.6084,42.6874,36313.0
2016-05-06 12:10:00,48.59,48.7,48.58,48.7,46869.0,42.6786,42.7753,42.6699,42.7753,46869.0
2016-05-06 12:15:00,48.69,48.71,48.66,48.68,22129.0,42.7665,42.784,42.7401,42.7577,22129.0
2016-05-06 12:20:00,48.69,48.69,48.64,48.68,14421.0,42.7665,42.7665,42.7226,42.7577,14421.0
2016-05-06 12:25:00,48.67,48.7,48.64,48.65,20746.0,42.7489,42.7753,42.7226,42.7313,20746.0
2016-05-06 12:30:00,48.65,48.67,48.6,48.62,17415.0,42.7313,42.7489,42.6874,42.705,17415.0
2016-05-06 12:35:00,48.63,48.66,48.6,48.65,15850.0,42.7138,42.7401,42.6874,42.7313,15850.0
2016-05-06 12:40:00,48.64,48.75,48.64,48.74,23640.0,42.7226,42.8192,42.7226,42.8104,23640.0
2016-05-06 12:45:00,48.73,48.73,48.68,48.71,18824.0,42.8016,42.8016,42.7577,42.784,18824.0
2016-05-06 12:50:00,48.7,48.72,48.69,48.7,14592.0,42.7753,42.7928,42.7665,42.7753,14592.0
2016-05-06 12:55:00,48.7,48.77,48.7,48.76,21862.0,42.7753,42.8367,42.7753,42.828,21862.0
2016-05-06 13:00:00,48.75,48.78,48.75,48.77,22873.0,42.8192,42.8455,42.8192,42.8367,22873.0
2016-05-06 13:05:00,48.77,48.85,48.75,48.84,41536.0,42.8367,42.907,42.8192,42.8982,41536.0
2016-05-06 13:10:00,48.84,48.86,48.79,48.82,25137.0,42.8982,42.9158,42.8543,42.8807,25137.0
2016-05-06 13:15:00,48.82,48.88,48.82,48.87,18138.0,42.8807,42.9334,42.8807,42.9246,18138.0
2016-05-06 13:20:00,48.87,48.89,48.87,48.89,20892.0,42.9246,42.9421,42.9246,42.9421,20892.0
2016-05-06 13:25:00,48.9,48.96,48.87,48.95,36179.0,42.9509,43.0036,42.9246,42.9948,36179.0
2016-05-06 13:30:00,48.94,48.99,48.93,48.99,61096.0,42.9861,43.03,42.9773,43.03,61096.0
2016-05-06 13:35:00,49.0,49.0,48.94,48.95,77742.0,43.0388,43.0388,42.9861,42.9948,77742.0
2016-05-06 13:40:00,48.94,48.95,48.83,48.83,26389.0,42.9861,42.9948,42.8894,42.8894,26389.0
2016-05-06 13:45:00,48.84,48.93,48.84,48.88,36174.0,42.8982,42.9773,42.8982,42.9334,36174.0
2016-05-06 13:50:00,48.87,48.89,48.85,48.87,9758.0,42.9246,42.9421,42.907,42.9246,9758.0
2016-05-06 13:55:00,48.86,48.99,48.84,48.99,23198.0,42.9158,43.03,42.8982,43.03,23198.0
2016-05-06 14:00:00,48.99,49.1,48.96,49.09,48601.0,43.03,43.1266,43.0036,43.1178,48601.0
2016-05-06 14:05:00,49.08,49.21,49.08,49.2,65218.0,43.109,43.2232,43.109,43.2144,65218.0
2016-05-06 14:10:00,49.19,49.2,49.14,49.15,30881.0,43.2056,43.2144,43.1617,43.1705,30881.0
2016-05-06 14:15:00,49.16,49.21,49.15,49.18,32531.0,43.1793,43.2232,43.1705,43.1969,32531.0
2016-05-06 14:20:00,49.18,49.19,49.14,49.17,29234.0,43.1969,43.2056,43.1617,43.1881,29234.0
2016-05-06 14:25:00,49.18,49.2,49.16,49.18,24675.0,43.1969,43.2144,43.1793,43.1969,24675.0
2016-05-06 14:30:00,49.18,49.18,49.1,49.11,30154.0,43.1969,43.1969,43.1266,43.1354,30154.0
2016-05-06 14:35:00,49.11,49.19,49.1,49.19,44619.0,43.1354,43.2056,43.1266,43.2056,44619.0
2016-05-06 14:40:00,49.19,49.25,49.19,49.24,35750.0,43.2056,43.2583,43.2056,43.2496,35750.0
2016-05-06 14:45:00,49.23,49.27,49.23,49.23,32392.0,43.2408,43.2759,43.2408,43.2408,32392.0
2016-05-06 14:50:00,49.23,49.29,49.22,49.28,28072.0,43.2408,43.2935,43.232,43.2847,28072.0
2016-05-06 14:55:00,49.28,49.28,49.15,49.15,35069.0,43.2847,43.2847,43.1705,43.1705,35069.0
2016-05-06 15:00:00,49.15,49.2,49.15,49.18,30483.0,43.1705,43.2144,43.1705,43.1969,30483.0
2016-05-06 15:05:00,49.18,49.2,49.12,49.13,36580.0,43.1969,43.2144,43.1442,43.1529,36580.0
2016-05-06 15:10:00,49.14,49.18,49.13,49.15,41870.0,43.1617,43.1969,43.1529,43.1705,41870.0
2016-05-06 15:15:00,49.14,49.21,49.12,49.19,60308.0,43.1617,43.2232,43.1442,43.2056,60308.0
2016-05-06 15:20:00,49.18,49.2,49.17,49.19,22443.0,43.1969,43.2144,43.1881,43.2056,22443.0
2016-05-06 15:25:00,49.19,49.21,49.14,49.15,39548.0,43.2056,43.2232,43.1617,43.1705,39548.0
2016-05-06 15:30:00,49.15,49.15,49.09,49.11,31923.0,43.1705,43.1705,43.1178,43.1354,31923.0
2016-05-06 15:35:00,49.1,49.19,49.1,49.16,36854.0,43.1266,43.2056,43.1266,43.1793,36854.0
2016-05-06 15:40:00,49.16,49.17,49.13,49.13,59800.0,43.1793,43.1881,43.1529,43.1529,59800.0
2016-05-06 15:45:00,49.13,49.17,49.12,49.14,65775.0,43.1529,43.1881,43.1442,43.1617,65775.0
2016-05-06 15:50:00,49.13,49.17,49.13,49.16,78475.0,43.1529,43.1881,43.1529,43.1793,78475.0
2016-05-06 15:55:00,49.16,49.22,49.15,49.21,183163.0,43.1793,43.232,43.1705,43.2232,183163.0
2016-05-09 09:30:00,49.3,49.6,49.24,49.5,63597.0,43.3023,43.5658,43.2496,43.4779,63597.0
2016-05-09 09:35:00,49.48,49.7,49.46,49.66,45902.0,43.4604,43.6536,43.4428,43.6185,45902.0
2016-05-09 09:40:00,49.64,49.79,49.64,49.79,43905.0,43.6009,43.7327,43.6009,43.7327,43905.0
2016-05-09 09:45:00,49.78,49.91,49.78,49.84,69766.0,43.7239,43.8381,43.7239,43.7766,69766.0
2016-05-09 09:50:00,49.84,49.85,49.68,49.72,45640.0,43.7766,43.7854,43.636,43.6712,45640.0
2016-05-09 09:55:00,49.72,49.73,49.6,49.72,29188.0,43.6712,43.68,43.5658,43.6712,29188.0
2016-05-09 10:00:00,49.71,49.75,49.63,49.66,44024.0,43.6624,43.6975,43.5921,43.6185,44024.0
2016-05-09 10:05:00,49.66,49.69,49.57,49.57,34270.0,43.6185,43.6448,43.5394,43.5394,34270.0
2016-05-09 10:10:00,49.56,49.66,49.55,49.61,44160.0,43.5306,43.6185,43.5219,43.5746,44160.0
2016-05-09 10:15:00,49.62,49.68,49.6,49.62,38237.0,43.5833,43.636,43.5658,43.5833,38237.0
2016-05-09 10:20:00,49.62,49.68,49.51,49.51,46993.0,43.5833,43.636,43.4867,43.4867,46993.0
2016-05-09 10:25:00,49.51,49.51,49.41,49.41,51593.0,43.4867,43.4867,43.3989,43.3989,51593.0
2016-05-09 10:30:00,49.42,49.48,49.37,49.47,31333.0,43.4077,43.4604,43.3637,43.4516,31333.0
2016-05-09 10:35:00,49.49,49.51,49.39,49.42,26529.0,43.4692,43.4867,43.3813,43.4077,26529.0
2016-05-09 10:40:00,49.42,49.58,49.41,49.57,27216.0,43.4077,43.5482,43.3989,43.5394,27216.0
2016-05-09 10:45:00,49.56,49.6,49.5,49.55,32068.0,43.5306,43.5658,43.4779,43.5219,32068.0
2016-05-09 10:50:00,49.55,49.64,49.54,49.6,26246.0,43.5219,43.6009,43.5131,43.5658,26246.0
2016-05-09 10:55:00,49.61,49.69,49.6,49.63,25302.0,43.5746,43.6448,43.5658,43.5921,25302.0
2016-05-09 11:00:00,49.62,49.64,49.55,49.57,34100.0,43.5833,43.6009,43.5219,43.5394,34100.0
2016-05-09 11:05:00,49.57,49.62,49.54,49.56,31908.0,43.5394,43.5833,43.5131,43.5306,31908.0
2016-05-09 11:10:00,49.56,49.56,49.43,49.44,35864.0,43.5306,43.5306,43.4165,43.4252,35864.0
2016-05-09 11:15:00,49.44,49.44,49.41,49.42,24896.0,43.4252,43.4252,43.3989,43.4077,24896.0
2016-05-09 11:20:00,49.43,49.61,49.42,49.57,34380.0,43.4165,43.5746,43.4077,43.5394,34380.0
2016-05-09 11:25:00,49.58,49.6,49.54,49.57,36235.0,43.5482,43.5658,43.5131,43.5394,36235.0
2016-05-09 11:30:00,49.56,49.56,49.38,49.41,66864.0,43.5306,43.5306,43.3725,43.3989,66864.0
2016-05-09 11:35:00,49.42,49.49,49.4,49.46,58215.0,43.4077,43.4692,43.3901,43.4428,58215.0
2016-05-09 11:40:00,49.47,49.47,49.43,49.45,21254.0,43.4516,43.4516,43.4165,43.434,21254.0
2016-05-09 11:45:00,49.45,49.64,49.45,49.63,54858.0,43.434,43.6009,43.434,43.5921,54858.0
2016-05-09 11:50:00,49.63,49.68,49.63,49.66,18661.0,43.5921,43.636,43.5921,43.6185,18661.0
2016-05-09 11:55:00,49.66,49.71,49.66,49.67,22017.0,43.6185,43.6624,43.6185,43.6273,22017.0
2016-05-09 12:00:00,49.66,49.69,49.63,49.68,22515.0,43.6185,43.6448,43.5921,43.636,22515.0
2016-05-09 12:05:00,49.68,49.71,49.61,49.62,35675.0,43.636,43.6624,43.5746,43.5833,35675.0
2016-05-09 12:10:00,49.62,49.77,49.6,49.76,33239.0,43.5833,43.7151,43.5658,43.7063,33239.0
2016-05-09 12:15:00,49.77,49.8,49.75,49.78,20652.0,43.7151,43.7414,43.6975,43.7239,20652.0
2016-05-09 12:20:00,49.78,49.87,49.76,49.85,27399.0,43.7239,43.8029,43.7063,43.7854,27399.0
2016-05-09 12:25:00,49.85,49.87,49.8,49.8,31244.0,43.7854,43.8029,43.7414,43.7414,31244.0
2016-05-09 12:30:00,49.8,49.8,49.7,49.72,27775.0,43.7414,43.7414,43.6536,43.6712,27775.0
2016-05-09 12:35:00,49.7,49.75,49.67,49.69,19866.0,43.6536,43.6975,43.6273,43.6448,19866.0
2016-05-09 12:40:00,49.7,49.72,49.68,49.68,20101.0,43.6536,43.6712,43.636,43.636,20101.0
2016-05-09 12:45:00,49.69,49.73,49.68,49.71,49474.0,43.6448,43.68,43.636,43.6624,49474.0
2016-05-09 12:50:00,49.7,49.74,49.66,49.72,19520.0,43.6536,43.6887,43.6185,43.6712,19520.0
2016-05-09 12:55:00,49.72,49.76,49.71,49.72,14810.0,43.6712,43.7063,43.6624,43.6712,14810.0
2016-05-09 13:00:00,49.73,49.73,49.67,49.67,16769.0,43.68,43.68,43.6273,43.6273,16769.0
2016-05-09 13:05:00,49.67,49.69,49.64,49.68,36670.0,43.6273,43.6448,43.6009,43.636,36670.0
2016-05-09 13:10:00,49.69,49.79,49.68,49.76,26376.0,43.6448,43.7327,43.636,43.7063,26376.0
2016-05-09 13:15:00,49.76,49.79,49.75,49.78,19795.0,43.7063,43.7327,43.6975,43.7239,19795.0
2016-05-09 13:20:00,49.79,49.83,49.78,49.83,17668.0,43.7327,43.7678,43.7239,43.7678,17668.0
2016-05-09 13:25:00,49.83,49.85,49.79,49.83,30456.0,43.7678,43.7854,43.7327,43.7678,30456.0
2016-05-09 13:30:00,49.83,49.85,49.8,49.81,22886.0,43.7678,43.7854,43.7414,43.7502,22886.0
2016-05-09 13:35:00,49.81,49.82,49.72,49.73,15888.0,43.7502,43.759,43.6712,43.68,15888.0
2016-05-09 13:40:00,49.74,49.8,49.73,49.78,23220.0,43.6887,43.7414,43.68,43.7239,23220.0
2016-05-09 13:45:00,49.78,49.85,49.76,49.81,24953.0,43.7239,43.7854,43.7063,43.7502,24953.0
2016-05-09 13:50:00,49.8,49.84,49.78,49.79,24804.0,43.7414,43.7766,43.7239,43.7327,24804.0
2016-05-09 13:55:00,49.78,49.78,49.73,49.76,30666.0,43.7239,43.7239,43.68,43.7063,30666.0
2016-05-09 14:00:00,49.76,49.86,49.75,49.85,29044.0,43.7063,43.7941,43.6975,43.7854,29044.0
2016-05-09 14:05:00,49.84,49.85,49.78,49.79,26590.0,43.7766,43.7854,43.7239,43.7327,26590.0
2016-05-09 14:10:00,49.78,49.81,49.74,49.8,20489.0,43.7239,43.7502,43.6887,43.7414,20489.0
2016-05-09 14:15:00,49.8,49.8,49.73,49.76,22955.0,43.7414,43.7414,43.68,43.7063,22955.0
2016-05-09 14:20:00,49.77,49.82,49.73,49.81,23119.0,43.7151,43.759,43.68,43.7502,23119.0
2016-05-09 14:25:00,49.8,49.83,49.79,49.79,38660.0,43.7414,43.7678,43.7327,43.7327,38660.0
2016-05-09 14:30:00,49.79,49.85,49.79,49.82,21877.0,43.7327,43.7854,43.7327,43.759,21877.0
2016-05-09 14:35:00,49.83,49.86,49.82,49.86,26354.0,43.7678,43.7941,43.759,43.7941,26354.0
2016-05-09 14:40:00,49.87,49.87,49.82,49.83,22797.0,43.8029,43.8029,43.759,43.7678,22797.0
2016-05-09 14:45:00,49.84,49.84,49.83,49.84,9621.0,43.7766,43.7766,43.7678,43.7766,9621.0
2016-05-09 14:50:00,49.84,49.9,49.83,49.87,35199.0,43.7766,43.8293,43.7678,43.8029,35199.0
2016-05-09 14:55:00,49.88,49.92,49.87,49.89,31843.0,43.8117,43.8468,43.8029,43.8205,31843.0
2016-05-09 15:00:00,49.88,49.94,49.87,49.93,39689.0,43.8117,43.8644,43.8029,43.8556,39689.0
2016-05-09 15:05:00,49.93,49.94,49.9,49.94,30397.0,43.8556,43.8644,43.8293,43.8644,30397.0
2016-05-09 15:10:00,49.94,49.94,49.88,49.88,29938.0,43.8644,43.8644,43.8117,43.8117,29938.0
2016-05-09 15:15:00,49.88,49.9,49.87,49.88,35603.0,43.8117,43.8293,43.8029,43.8117,35603.0
2016-05-09 15:20:00,49.87,49.9,49.87,49.88,27786.0,43.8029,43.8293,43.8029,43.8117,27786.0
2016-05-09 15:25:00,49.88,49.9,49.86,49.86,37458.0,43.8117,43.8293,43.7941,43.7941,37458.0
2016-05-09 15:30:00,49.87,49.88,49.79,49.8,43165.0,43.8029,43.8117,43.7327,43.7414,43165.0
2016-05-09 15:35:00,49.79,49.82,49.79,49.82,53590.0,43.7327,43.759,43.7327,43.759,53590.0
2016-05-09 15:40:00,49.82,49.83,49.77,49.77,90519.0,43.759,43.7678,43.7151,43.7151,90519.0
2016-05-09 15:45:00,49.78,49.79,49.74,49.78,86792.0,43.7239,43.7327,43.6887,43.7239,86792.0
2016-05-09 15:50:00,49.77,49.78,49.72,49.72,69446.0,43.7151,43.7239,43.6712,43.6712,69446.0
2016-05-09 15:55:00,49.72,49.76,49.72,49.75,169355.0,43.6712,43.7063,43.6712,43.6975,169355.0
2016-05-10 09:30:00,49.13,49.13,48.55,48.67,315610.0,43.1529,43.1529,42.6435,42.7489,315610.0
2016-05-10 09:35:00,48.67,48.69,48.4,48.46,285579.0,42.7489,42.7665,42.5118,42.5645,285579.0
2016-05-10 09:40:00,48.44,48.58,48.37,48.52,243936.0,42.5469,42.6699,42.4854,42.6172,243936.0
2016-05-10 09:45:00,48.52,48.77,48.49,48.74,207119.0,42.6172,42.8367,42.5908,42.8104,207119.0
2016-05-10 09:50:00,48.75,48.91,48.72,48.91,141049.0,42.8192,42.9597,42.7928,42.9597,141049.0
2016-05-10 09:55:00,48.91,49.1,48.9,49.1,97800.0,42.9597,43.1266,42.9509,43.1266,97800.0
2016-05-10 10:00:00,49.1,49.15,49.0,49.14,68731.0,43.1266,43.1705,43.0388,43.1617,68731.0
2016-05-10 10:05:00,49.14,49.31,49.09,49.28,64442.0,43.1617,43.311,43.1178,43.2847,64442.0
2016-05-10 10:10:00,49.28,49.35,49.28,49.31,54540.0,43.2847,43.3462,43.2847,43.311,54540.0
2016-05-10 10:15:00,49.32,49.45,49.29,49.43,62899.0,43.3198,43.434,43.2935,43.4165,62899.0
2016-05-10 10:20:00,49.43,49.51,49.4,49.43,77324.0,43.4165,43.4867,43.3901,43.4165,77324.0
2016-05-10 10:25:00,49.43,49.45,49.3,49.4,62013.0,43.4165,43.434,43.3023,43.3901,62013.0
2016-05-10 10:30:00,49.41,49.42,49.29,49.32,105271.0,43.3989,43.4077,43.2935,43.3198,105271.0
2016-05-10 10:35:00,49.32,49.41,49.3,49.38,43446.0,43.3198,43.3989,43.3023,43.3725,43446.0
2016-05-10 10:40:00,49.38,49.5,49.38,49.48,53462.0,43.3725,43.4779,43.3725,43.4604,53462.0
2016-05-10 10:45:00,49.48,49.55,49.47,49.55,26713.0,43.4604,43.5219,43.4516,43.5219,26713.0
2016-05-10 10:50:00,49.55,49.58,49.51,49.54,38375.0,43.5219,43.5482,43.4867,43.5131,38375.0
2016-05-10 10:55:00,49.54,49.54,49.49,49.51,27450.0,43.5131,43.5131,43.4692,43.4867,27450.0
2016-05-10 11:00:00,49.5,49.5,49.42,49.44,29003.0,43.4779,43.4779,43.4077,43.4252,29003.0
2016-05-10 11:05:00,49.44,49.55,49.44,49.55,47207.0,43.4252,43.5219,43.4252,43.5219,47207.0
2016-05-10 11:10:00,49.55,49.72,49.54,49.69,77958.0,43.5219,43.6712,43.5131,43.6448,77958.0
2016-05-10 11:15:00,49.68,49.77,49.68,49.74,59807.0,43.636,43.7151,43.636,43.6887,59807.0
2016-05-10 11:20:00,49.74,49.75,49.69,49.71,73832.0,43.6887,43.6975,43.6448,43.6624,73832.0
2016-05-10 11:25:00,49.71,49.75,49.68,49.7,89854.0,43.6624,43.6975,43.636,43.6536,89854.0
2016-05-10 11:30:00,49.7,49.73,49.58,49.67,107767.0,43.6536,43.68,43.5482,43.6273,107767.0
2016-05-10 11:35:00,49.68,49.7,49.6,49.66,27712.0,43.636,43.6536,43.5658,43.6185,27712.0
2016-05-10 11:40:00,49.66,49.67,49.59,49.62,42761.0,43.6185,43.6273,43.557,43.5833,42761.0
2016-05-10 11:45:00,49.62,49.71,49.62,49.66,45892.0,43.5833,43.6624,43.5833,43.6185,45892.0
2016-05-10 11:50:00,49.66,49.66,49.64,49.64,17247.0,43.6185,43.6185,43.6009,43.6009,17247.0
2016-05-10 11:55:00,49.65,49.67,49.63,49.66,29807.0,43.6097,43.6273,43.5921,43.6185,29807.0
2016-05-10 12:00:00,49.66,49.66,49.62,49.63,29957.0,43.6185,43.6185,43.5833,43.5921,29957.0
2016-05-10 12:05:00,49.62,49.67,49.62,49.65,29995.0,43.5833,43.6273,43.5833,43.6097,29995.0
2016-05-10 12:10:00,49.65,49.73,49.65,49.73,24732.0,43.6097,43.68,43.6097,43.68,24732.0
2016-05-10 12:15:00,49.73,49.77,49.72,49.77,42818.0,43.68,43.7151,43.6712,43.7151,42818.0
2016-05-10 12:20:00,49.76,49.85,49.75,49.83,31450.0,43.7063,43.7854,43.6975,43.7678,31450.0
2016-05-10 12:25:00,49.84,49.88,49.83,49.88,36902.0,43.7766,43.8117,43.7678,43.8117,36902.0
2016-05-10 12:30:00,49.87,49.87,49.82,49.84,38553.0,43.8029,43.8029,43.759,43.7766,38553.0
2016-05-10 12:35:00,49.84,49.88,49.84,49.87,38083.0,43.7766,43.8117,43.7766,43.8029,38083.0
2016-05-10 12:40:00,49.87,49.89,49.84,49.85,23881.0,43.8029,43.8205,43.7766,43.7854,23881.0
2016-05-10 12:45:00,49.85,49.87,49.84,49.86,77188.0,43.7854,43.8029,43.7766,43.7941,77188.0
2016-05-10 12:50:00,49.86,49.93,49.84,49.93,66332.0,43.7941,43.8556,43.7766,43.8556,66332.0
2016-05-10 12:55:00,49.92,49.95,49.91,49.94,40981.0,43.8468,43.8732,43.8381,43.8644,40981.0
2016-05-10 13:00:00,49.95,49.98,49.91,49.95,48828.0,43.8732,43.8995,43.8381,43.8732,48828.0
2016-05-10 13:05:00,49.95,50.04,49.94,50.03,45700.0,43.8732,43.9522,43.8644,43.9435,45700.0
2016-05-10 13:10:00,50.03,50.05,50.01,50.02,189705.0,43.9435,43.961,43.9259,43.9347,189705.0
2016-05-10 13:15:00,50.03,50.05,50.02,50.04,33368.0,43.9435,43.961,43.9347,43.9522,33368.0
2016-05-10 13:20:00,50.04,50.05,49.99,50.05,38400.0,43.9522,43.961,43.9083,43.961,38400.0
2016-05-10 13:25:00,50.04,50.05,50.0,50.01,32104.0,43.9522,43.961,43.9171,43.9259,32104.0
2016-05-10 13:30:00,50.02,50.07,50.01,50.05,33861.0,43.9347,43.9786,43.9259,43.961,33861.0
2016-05-10 13:35:00,50.05,50.1,50.04,50.07,25118.0,43.961,44.0049,43.9522,43.9786,25118.0
2016-05-10 13:40:00,50.06,50.08,50.06,50.07,14739.0,43.9698,43.9874,43.9698,43.9786,14739.0
2016-05-10 13:45:00,50.07,50.08,50.06,50.07,10428.0,43.9786,43.9874,43.9698,43.9786,10428.0
2016-05-10 13:50:00,50.06,50.13,50.05,50.12,45116.0,43.9698,44.0313,43.961,44.0225,45116.0
2016-05-10 13:55:00,50.13,50.15,50.1,50.14,19266.0,44.0313,44.0489,44.0049,44.0401,19266.0
2016-05-10 14:00:00,50.13,50.22,50.1,50.22,89855.0,44.0313,44.1103,44.0049,44.1103,89855.0
2016-05-10 14:05:00,50.22,50.26,50.21,50.24,58473.0,44.1103,44.1455,44.1016,44.1279,58473.0
2016-05-10 14:10:00,50.24,50.25,50.15,50.15,54129.0,44.1279,44.1367,44.0489,44.0489,54129.0
2016-05-10 14:15:00,50.16,50.16,50.1,50.1,24390.0,44.0576,44.0576,44.0049,44.0049,24390.0
2016-05-10 14:20:00,50.11,50.13,50.1,50.12,13883.0,44.0137,44.0313,44.0049,44.0225,13883.0
2016-05-10 14:25:00,50.11,50.18,50.11,50.17,56706.0,44.0137,44.0752,44.0137,44.0664,56706.0
2016-05-10 14:30:00,50.16,50.2,50.15,50.16,93156.0,44.0576,44.0928,44.0489,44.0576,93156.0
2016-05-10 14:35:00,50.16,50.21,50.16,50.2,43491.0,44.0576,44.1016,44.0576,44.0928,43491.0
2016-05-10 14:40:00,50.2,50.25,50.2,50.21,114498.0,44.0928,44.1367,44.0928,44.1016,114498.0
2016-05-10 14:45:00,50.2,50.21,50.2,50.21,31995.0,44.0928,44.1016,44.0928,44.1016,31995.0
2016-05-10 14:50:00,50.21,50.21,50.2,50.21,23543.0,44.1016,44.1016,44.0928,44.1016,23543.0
2016-05-10 14:55:00,50.21,50.21,50.2,50.21,32669.0,44.1016,44.1016,44.0928,44.1016,32669.0
2016-05-10 15:00:00,50.2,50.27,50.2,50.25,134764.0,44.0928,44.1543,44.0928,44.1367,134764.0
2016-05-10 15:05:00,50.24,50.27,50.24,50.26,21391.0,44.1279,44.1543,44.1279,44.1455,21391.0
2016-05-10 15:10:00,50.26,50.32,50.25,50.31,119305.0,44.1455,44.1982,44.1367,44.1894,119305.0
2016-05-10 15:15:00,50.31,50.33,50.29,50.3,55016.0,44.1894,44.207,44.1718,44.1806,55016.0
2016-05-10 15:20:00,50.3,50.34,50.29,50.33,39249.0,44.1806,44.2157,44.1718,44.207,39249.0
2016-05-10 15:25:00,50.33,50.39,50.31,50.39,76451.0,44.207,44.2597,44.1894,44.2597,76451.0
2016-05-10 15:30:00,50.39,50.41,50.35,50.41,89885.0,44.2597,44.2772,44.2245,44.2772,89885.0
2016-05-10 15:35:00,50.4,50.4,50.37,50.39,59642.0,44.2684,44.2684,44.2421,44.2597,59642.0
2016-05-10 15:40:00,50.39,50.49,50.38,50.45,196952.0,44.2597,44.3475,44.2509,44.3124,196952.0
2016-05-10 15:45:00,50.45,50.49,50.41,50.42,98400.0,44.3124,44.3475,44.2772,44.286,98400.0
2016-05-10 15:50:00,50.42,50.44,50.39,50.4,111316.0,44.286,44.3036,44.2597,44.2684,111316.0
2016-05-10 15:55:00,50.4,50.42,50.37,50.4,192671.0,44.2684,44.286,44.2421,44.2684,192671.0
2016-05-11 09:30:00,50.31,50.47,50.24,50.47,93336.0,44.1894,44.3299,44.1279,44.3299,93336.0
2016-05-11 09:35:00,50.5,50.65,50.36,50.62,71503.0,44.3563,44.488,44.2333,44.4617,71503.0
2016-05-11 09:40:00,50.63,50.82,50.57,50.58,44148.0,44.4705,44.6373,44.4178,44.4265,44148.0
2016-05-11 09:45:00,50.58,50.85,50.56,50.77,60509.0,44.4265,44.6637,44.409,44.5934,60509.0
2016-05-11 09:50:00,50.77,50.77,50.69,50.71,62076.0,44.5934,44.5934,44.5232,44.5407,62076.0
2016-05-11 09:55:00,50.71,50.9,50.66,50.9,52973.0,44.5407,44.7076,44.4968,44.7076,52973.0
2016-05-11 10:00:00,50.89,50.94,50.76,50.77,43268.0,44.6988,44.7427,44.5846,44.5934,43268.0
2016-05-11 10:05:00,50.77,50.86,50.67,50.84,31286.0,44.5934,44.6725,44.5056,44.6549,31286.0
2016-05-11 10:10:00,50.83,50.88,50.76,50.88,32062.0,44.6461,44.69,44.5846,44.69,32062.0
2016-05-11 10:15:00,50.87,50.89,50.83,50.88,62257.0,44.6813,44.6988,44.6461,44.69,62257.0
2016-05-11 10:20:00,50.88,50.99,50.87,50.99,48542.0,44.69,44.7867,44.6813,44.7867,48542.0
2016-05-11 10:25:00,50.98,51.08,50.95,51.06,73018.0,44.7779,44.8657,44.7515,44.8481,73018.0
2016-05-11 10:30:00,51.05,51.14,51.01,51.02,166793.0,44.8394,44.9184,44.8042,44.813,166793.0
2016-05-11 10:35:00,51.02,51.14,51.0,51.11,85404.0,44.813,44.9184,44.7954,44.8921,85404.0
2016-05-11 10:40:00,51.1,51.11,51.0,51.01,79142.0,44.8833,44.8921,44.7954,44.8042,79142.0
2016-05-11 10:45:00,51.02,51.02,50.93,50.93,62772.0,44.813,44.813,44.734,44.734,62772.0
2016-05-11 10:50:00,50.92,51.0,50.92,50.99,46548.0,44.7252,44.7954,44.7252,44.7867,46548.0
2016-05-11 10:55:00,50.99,51.04,50.91,50.91,50017.0,44.7867,44.8306,44.7164,44.7164,50017.0
2016-05-11 11:00:00,50.91,50.94,50.76,50.77,44943.0,44.7164,44.7427,44.5846,44.5934,44943.0
2016-05-11 11:05:00,50.77,50.78,50.69,50.75,32284.0,44.5934,44.6022,44.5232,44.5759,32284.0
2016-05-11 11:10:00,50.75,50.76,50.7,50.74,46176.0,44.5759,44.5846,44.5319,44.5671,46176.0
2016-05-11 11:15:00,50.74,50.83,50.71,50.83,53029.0,44.5671,44.6461,44.5407,44.6461,53029.0
2016-05-11 11:20:00,50.82,50.82,50.72,50.75,50682.0,44.6373,44.6373,44.5495,44.5759,50682.0
2016-05-11 11:25:00,50.75,50.77,50.69,50.76,49372.0,44.5759,44.5934,44.5232,44.5846,49372.0
2016-05-11 11:30:00,50.76,50.79,50.69,50.72,28477.0,44.5846,44.611,44.5232,44.5495,28477.0
2016-05-11 11:35:00,50.71,50.76,50.69,50.7,62511.0,44.5407,44.5846,44.5232,44.5319,62511.0
2016-05-11 11:40:00,50.7,50.73,50.64,50.72,43369.0,44.5319,44.5583,44.4792,44.5495,43369.0
2016-05-11 11:45:00,50.72,50.75,50.67,50.68,84773.0,44.5495,44.5759,44.5056,44.5144,84773.0
2016-05-11 11:50:00,50.67,50.69,50.61,50.64,31045.0,44.5056,44.5232,44.4529,44.4792,31045.0
2016-05-11 11:55:00,50.64,50.65,50.56,50.62,26175.0,44.4792,44.488,44.409,44.4617,26175.0
2016-05-11 12:00:00,50.61,50.67,50.58,50.63,32847.0,44.4529,44.5056,44.4265,44.4705,32847.0
2016-05-11 12:05:00,50.63,50.64,50.6,50.61,17147.0,44.4705,44.4792,44.4441,44.4529,17147.0
2016-05-11 12:10:00,50.62,50.64,50.58,50.64,22810.0,44.4617,44.4792,44.4265,44.4792,22810.0
2016-05-11 12:15:00,50.65,50.65,50.58,50.64,50784.0,44.488,44.488,44.4265,44.4792,50784.0
2016-05-11 12:20:00,50.65,50.67,50.57,50.59,32528.0,44.488,44.5056,44.4178,44.4353,32528.0
2016-05-11 12:25:00,50.58,50.59,50.55,50.55,14467.0,44.4265,44.4353,44.4002,44.4002,14467.0
2016-05-11 12:30:00,50.54,50.58,50.49,50.49,38775.0,44.3914,44.4265,44.3475,44.3475,38775.0
2016-05-11 12:35:00,50.5,50.52,50.48,50.5,38296.0,44.3563,44.3738,44.3387,44.3563,38296.0
2016-05-11 12:40:00,50.5,50.5,50.45,50.45,34551.0,44.3563,44.3563,44.3124,44.3124,34551.0
2016-05-11 12:45:00,50.45,50.46,50.4,50.43,24084.0,44.3124,44.3211,44.2684,44.2948,24084.0
2016-05-11 12:50:00,50.42,50.43,50.35,50.36,29301.0,44.286,44.2948,44.2245,44.2333,29301.0
2016-05-11 12:55:00,50.37,50.38,50.36,50.37,17245.0,44.2421,44.2509,44.2333,44.2421,17245.0
2016-05-11 13:00:00,50.37,50.42,50.36,50.4,33611.0,44.2421,44.286,44.2333,44.2684,33611.0
2016-05-11 13:05:00,50.4,50.42,50.38,50.39,21073.0,44.2684,44.286,44.2509,44.2597,21073.0
2016-05-11 13:10:00,50.4,50.45,50.38,50.42,23868.0,44.2684,44.3124,44.2509,44.286,23868.0
2016-05-11 13:15:00,50.42,50.42,50.34,50.34,25210.0,44.286,44.286,44.2157,44.2157,25210.0
2016-05-11 13:20:00,50.34,50.34,50.29,50.33,35305.0,44.2157,44.2157,44.1718,44.207,35305.0
2016-05-11 13:25:00,50.33,50.38,50.31,50.37,53804.0,44.207,44.2509,44.1894,44.2421,53804.0
2016-05-11 13:30:00,50.37,50.45,50.37,50.43,38529.0,44.2421,44.3124,44.2421,44.2948,38529.0
2016-05-11 13:35:00,50.43,50.45,50.38,50.41,28407.0,44.2948,44.3124,44.2509,44.2772,28407.0
2016-05-11 13:40:00,50.42,50.42,50.3,50.3,16513.0,44.286,44.286,44.1806,44.1806,16513.0
2016-05-11 13:45:00,50.3,50.35,50.29,50.35,22392.0,44.1806,44.2245,44.1718,44.2245,22392.0
2016-05-11 13:50:00,50.36,50.38,50.35,50.37,38855.0,44.2333,44.2509,44.2245,44.2421,38855.0
2016-05-11 13:55:00,50.38,50.4,50.31,50.31,17988.0,44.2509,44.2684,44.1894,44.1894,17988.0
2016-05-11 14:00:00,50.31,50.34,50.27,50.3,32701.0,44.1894,44.2157,44.1543,44.1806,32701.0
2016-05-11 14:05:00,50.3,50.32,50.29,50.3,40628.0,44.1806,44.1982,44.1718,44.1806,40628.0
2016-05-11 14:10:00,50.29,50.31,50.26,50.27,24321.0,44.1718,44.1894,44.1455,44.1543,24321.0
2016-05-11 14:15:00,50.27,50.29,50.25,50.25,28352.0,44.1543,44.1718,44.1367,44.1367,28352.0
2016-05-11 14:20:00,50.25,50.33,50.24,50.31,36684.0,44.1367,44.207,44.1279,44.1894,36684.0
2016-05-11 14:25:00,50.3,50.35,50.26,50.35,69191.0,44.1806,44.2245,44.1455,44.2245,69191.0
2016-05-11 14:30:00,50.35,50.37,50.31,50.33,38906.0,44.2245,44.2421,44.1894,44.207,38906.0
2016-05-11 14:35:00,50.32,50.38,50.31,50.38,29709.0,44.1982,44.2509,44.1894,44.2509,29709.0
2016-05-11 14:40:00,50.37,50.41,50.35,50.39,34886.0,44.2421,44.2772,44.2245,44.2597,34886.0
2016-05-11 14:45:00,50.39,50.4,50.29,50.29,42566.0,44.2597,44.2684,44.1718,44.1718,42566.0
2016-05-11 14:50:00,50.29,50.31,50.25,50.25,26254.0,44.1718,44.1894,44.1367,44.1367,26254.0
2016-05-11 14:55:00,50.25,50.29,50.24,50.27,45030.0,44.1367,44.1718,44.1279,44.1543,45030.0
2016-05-11 15:00:00,50.28,50.34,50.27,50.31,45328.0,44.163,44.2157,44.1543,44.1894,45328.0
2016-05-11 15:05:00,50.31,50.34,50.3,50.32,44910.0,44.1894,44.2157,44.1806,44.1982,44910.0
2016-05-11 15:10:00,50.32,50.33,50.3,50.3,22944.0,44.1982,44.207,44.1806,44.1806,22944.0
2016-05-11 15:15:00,50.3,50.32,50.26,50.27,44000.0,44.1806,44.1982,44.1455,44.1543,44000.0
2016-05-11 15:20:00,50.27,50.3,50.26,50.28,30644.0,44.1543,44.1806,44.1455,44.163,30644.0
2016-05-11 15:25:00,50.28,50.31,50.28,50.3,36862.0,44.163,44.1894,44.163,44.1806,36862.0
2016-05-11 15:30:00,50.3,50.36,50.29,50.33,65465.0,44.1806,44.2333,44.1718,44.207,65465.0
2016-05-11 15:35:00,50.33,50.35,50.3,50.35,67404.0,44.207,44.2245,44.1806,44.2245,67404.0
2016-05-11 15:40:00,50.35,50.36,50.32,50.32,43993.0,44.2245,44.2333,44.1982,44.1982,43993.0
2016-05-11 15:45:00,50.32,50.37,50.32,50.36,79697.0,44.1982,44.2421,44.1982,44.2333,79697.0
2016-05-11 15:50:00,50.35,50.35,50.3,50.31,64835.0,44.2245,44.2245,44.1806,44.1894,64835.0
2016-05-11 15:55:00,50.32,50.34,50.28,50.29,212038.0,44.1982,44.2157,44.163,44.1718,212038.0
2016-05-12 09:30:00,50.88,50.97,50.63,50.88,109134.0,44.69,44.7691,44.4705,44.69,109134.0
2016-05-12 09:35:00,50.89,50.94,50.79,50.87,50237.0,44.6988,44.7427,44.611,44.6813,50237.0
2016-05-12 09:40:00,50.88,51.05,50.85,51.04,43827.0,44.69,44.8394,44.6637,44.8306,43827.0
2016-05-12 09:45:00,51.04,51.12,50.93,50.94,82552.0,44.8306,44.9008,44.734,44.7427,82552.0
2016-05-12 09:50:00,50.95,51.27,50.94,51.19,61251.0,44.7515,45.0326,44.7427,44.9623,61251.0
2016-05-12 09:55:00,51.2,51.29,51.15,51.15,72577.0,44.9711,45.0502,44.9272,44.9272,72577.0
2016-05-12 10:00:00,51.14,51.19,51.03,51.06,39589.0,44.9184,44.9623,44.8218,44.8481,39589.0
2016-05-12 10:05:00,51.07,51.14,51.04,51.05,49597.0,44.8569,44.9184,44.8306,44.8394,49597.0
2016-05-12 10:10:00,51.04,51.16,50.98,51.16,61185.0,44.8306,44.936,44.7779,44.936,61185.0
2016-05-12 10:15:00,51.16,51.17,51.0,51.0,31260.0,44.936,44.9448,44.7954,44.7954,31260.0
2016-05-12 10:20:00,51.0,51.05,50.99,51.04,34271.0,44.7954,44.8394,44.7867,44.8306,34271.0
2016-05-12 10:25:00,51.03,51.05,51.01,51.03,28040.0,44.8218,44.8394,44.8042,44.8218,28040.0
2016-05-12 10:30:00,51.02,51.04,50.99,51.01,83068.0,44.813,44.8306,44.7867,44.8042,83068.0
2016-05-12 10:35:00,51.02,51.04,50.99,51.02,54637.0,44.813,44.8306,44.7867,44.813,54637.0
2016-05-12 10:40:00,51.01,51.02,50.94,50.96,79873.0,44.8042,44.813,44.7427,44.7603,79873.0
2016-05-12 10:45:00,50.97,50.97,50.84,50.84,31265.0,44.7691,44.7691,44.6549,44.6549,31265.0
2016-05-12 10:50:00,50.84,50.93,50.83,50.91,32641.0,44.6549,44.734,44.6461,44.7164,32641.0
2016-05-12 10:55:00,50.9,50.92,50.89,50.9,41052.0,44.7076,44.7252,44.6988,44.7076,41052.0
2016-05-12 11:00:00,50.9,50.92,50.82,50.84,75400.0,44.7076,44.7252,44.6373,44.6549,75400.0
2016-05-12 11:05:00,50.84,50.91,50.83,50.84,98045.0,44.6549,44.7164,44.6461,44.6549,98045.0
2016-05-12 11:10:00,50.84,50.86,50.81,50.81,76233.0,44.6549,44.6725,44.6286,44.6286,76233.0
2016-05-12 11:15:00,50.81,50.82,50.71,50.76,61462.0,44.6286,44.6373,44.5407,44.5846,61462.0
2016-05-12 11:20:00,50.77,50.8,50.74,50.79,56143.0,44.5934,44.6198,44.5671,44.611,56143.0
2016-05-12 11:25:00,50.79,50.83,50.78,50.8,79171.0,44.611,44.6461,44.6022,44.6198,79171.0
2016-05-12 11:30:00,50.79,50.92,50.78,50.9,37619.0,44.611,44.7252,44.6022,44.7076,37619.0
2016-05-12 11:35:00,50.91,50.92,50.81,50.81,25789.0,44.7164,44.7252,44.6286,44.6286,25789.0
2016-05-12 11:40:00,50.81,50.83,50.78,50.79,49942.0,44.6286,44.6461,44.6022,44.611,49942.0
2016-05-12 11:45:00,50.79,50.81,50.7,50.72,57605.0,44.611,44.6286,44.5319,44.5495,57605.0
2016-05-12 11:50:00,50.73,50.73,50.64,50.64,27259.0,44.5583,44.5583,44.4792,44.4792,27259.0
2016-05-12 11:55:00,50.63,50.64,50.55,50.56,25364.0,44.4705,44.4792,44.4002,44.409,25364.0
2016-05-12 12:00:00,50.55,50.57,50.51,50.53,33146.0,44.4002,44.4178,44.3651,44.3826,33146.0
2016-05-12 12:05:00,50.52,50.61,50.52,50.59,62609.0,44.3738,44.4529,44.3738,44.4353,62609.0
2016-05-12 12:10:00,50.58,50.62,50.55,50.61,12050.0,44.4265,44.4617,44.4002,44.4529,12050.0
2016-05-12 12:15:00,50.61,50.66,50.59,50.62,35354.0,44.4529,44.4968,44.4353,44.4617,35354.0
2016-05-12 12:20:00,50.62,50.66,50.61,50.66,32095.0,44.4617,44.4968,44.4529,44.4968,32095.0
2016-05-12 12:25:00,50.65,50.68,50.62,50.65,35526.0,44.488,44.5144,44.4617,44.488,35526.0
2016-05-12 12:30:00,50.65,50.65,50.62,50.62,21485.0,44.488,44.488,44.4617,44.4617,21485.0
2016-05-12 12:35:00,50.62,50.62,50.56,50.6,47544.0,44.4617,44.4617,44.409,44.4441,47544.0
2016-05-12 12:40:00,50.59,50.62,50.58,50.59,18055.0,44.4353,44.4617,44.4265,44.4353,18055.0
2016-05-12 12:45:00,50.6,50.72,50.6,50.71,82367.0,44.4441,44.5495,44.4441,44.5407,82367.0
2016-05-12 12:50:00,50.71,50.71,50.67,50.69,27065.0,44.5407,44.5407,44.5056,44.5232,27065.0
2016-05-12 12:55:00,50.7,50.75,50.69,50.73,25822.0,44.5319,44.5759,44.5232,44.5583,25822.0
2016-05-12 13:00:00,50.74,50.81,50.73,50.78,104489.0,44.5671,44.6286,44.5583,44.6022,104489.0
2016-05-12 13:05:00,50.78,50.78,50.69,50.7,32563.0,44.6022,44.6022,44.5232,44.5319,32563.0
2016-05-12 13:10:00,50.69,50.7,50.63,50.64,42258.0,44.5232,44.5319,44.4705,44.4792,42258.0
2016-05-12 13:15:00,50.64,50.65,50.61,50.63,31436.0,44.4792,44.488,44.4529,44.4705,31436.0
2016-05-12 13:20:00,50.64,50.67,50.62,50.66,10846.0,44.4792,44.5056,44.4617,44.4968,10846.0
2016-05-12 13:25:00,50.67,50.7,50.64,50.65,31798.0,44.5056,44.5319,44.4792,44.488,31798.0
2016-05-12 13:30:00,50.64,50.65,50.61,50.64,41572.0,44.4792,44.488,44.4529,44.4792,41572.0
2016-05-12 13:35:00,50.63,50.64,50.57,50.58,16505.0,44.4705,44.4792,44.4178,44.4265,16505.0
2016-05-12 13:40:00,50.58,50.67,50.57,50.65,19523.0,44.4265,44.5056,44.4178,44.488,19523.0
2016-05-12 13:45:00,50.67,50.78,50.66,50.74,19056.0,44.5056,44.6022,44.4968,44.5671,19056.0
2016-05-12 13:50:00,50.74,50.75,50.72,50.72,24943.0,44.5671,44.5759,44.5495,44.5495,24943.0
2016-05-12 13:55:00,50.72,50.78,50.71,50.78,41044.0,44.5495,44.6022,44.5407,44.6022,41044.0
2016-05-12 14:00:00,50.78,50.82,50.75,50.8,34011.0,44.6022,44.6373,44.5759,44.6198,34011.0
2016-05-12 14:05:00,50.8,50.89,50.78,50.88,27907.0,44.6198,44.6988,44.6022,44.69,27907.0
2016-05-12 14:10:00,50.89,50.97,50.87,50.95,24416.0,44.6988,44.7691,44.6813,44.7515,24416.0
2016-05-12 14:15:00,50.95,50.96,50.9,50.95,87753.0,44.7515,44.7603,44.7076,44.7515,87753.0
2016-05-12 14:20:00,50.95,51.0,50.95,50.99,83341.0,44.7515,44.7954,44.7515,44.7867,83341.0
2016-05-12 14:25:00,50.99,51.06,50.98,51.05,30802.0,44.7867,44.8481,44.7779,44.8394,30802.0
2016-05-12 14:30:00,51.05,51.06,51.01,51.01,23698.0,44.8394,44.8481,44.8042,44.8042,23698.0
2016-05-12 14:35:00,51.01,51.04,51.0,51.01,31247.0,44.8042,44.8306,44.7954,44.8042,31247.0
2016-05-12 14:40:00,51.01,51.04,51.01,51.04,16465.0,44.8042,44.8306,44.8042,44.8306,16465.0
2016-05-12 14:45:00,51.03,51.13,51.03,51.13,39418.0,44.8218,44.9096,44.8218,44.9096,39418.0
2016-05-12 14:50:00,51.13,51.15,51.09,51.09,18429.0,44.9096,44.9272,44.8745,44.8745,18429.0
2016-05-12 14:55:00,51.09,51.1,51.04,51.05,43552.0,44.8745,44.8833,44.8306,44.8394,43552.0
2016-05-12 15:00:00,51.04,51.06,51.03,51.03,27902.0,44.8306,44.8481,44.8218,44.8218,27902.0
2016-05-12 15:05:00,51.03,51.09,51.03,51.07,32372.0,44.8218,44.8745,44.8218,44.8569,32372.0
2016-05-12 15:10:00,51.06,51.1,51.05,51.09,27515.0,44.8481,44.8833,44.8394,44.8745,27515.0
2016-05-12 15:15:00,51.09,51.1,51.02,51.03,37585.0,44.8745,44.8833,44.813,44.8218,37585.0
2016-05-12 15:20:00,51.03,51.08,51.02,51.05,24973.0,44.8218,44.8657,44.813,44.8394,24973.0
2016-05-12 15:25:00,51.06,51.08,51.03,51.06,31434.0,44.8481,44.8657,44.8218,44.8481,31434.0
2016-05-12 15:30:00,51.06,51.1,51.01,51.02,35777.0,44.8481,44.8833,44.8042,44.813,35777.0
2016-05-12 15:35:00,51.02,51.08,51.01,51.07,72459.0,44.813,44.8657,44.8042,44.8569,72459.0
2016-05-12 15:40:00,51.08,51.08,51.04,51.04,41264.0,44.8657,44.8657,44.8306,44.8306,41264.0
2016-05-12 15:45:00,51.04,51.09,51.04,51.08,83517.0,44.8306,44.8745,44.8306,44.8657,83517.0
2016-05-12 15:50:00,51.08,51.08,51.0,51.01,60497.0,44.8657,44.8657,44.7954,44.8042,60497.0
2016-05-12 15:55:00,51.01,51.04,50.97,51.04,132323.0,44.8042,44.8306,44.7691,44.8306,132323.0
2016-05-13 09:30:00,50.56,51.09,50.54,51.0,97754.0,44.409,44.8745,44.3914,44.7954,97754.0
2016-05-13 09:35:00,51.0,51.1,50.88,50.97,172254.0,44.7954,44.8833,44.69,44.7691,172254.0
2016-05-13 09:40:00,50.94,50.96,50.71,50.77,147887.0,44.7427,44.7603,44.5407,44.5934,147887.0
2016-05-13 09:45:00,50.78,50.82,50.66,50.82,41796.0,44.6022,44.6373,44.4968,44.6373,41796.0
2016-05-13 09:50:00,50.83,50.84,50.66,50.74,30490.0,44.6461,44.6549,44.4968,44.5671,30490.0
2016-05-13 09:55:00,50.74,50.82,50.71,50.72,27123.0,44.5671,44.6373,44.5407,44.5495,27123.0
2016-05-13 10:00:00,50.73,50.76,50.66,50.71,365686.0,44.5583,44.5846,44.4968,44.5407,365686.0
2016-05-13 10:05:00,50.72,50.72,50.42,50.43,86485.0,44.5495,44.5495,44.286,44.2948,86485.0
2016-05-13 10:10:00,50.42,50.48,50.35,50.46,63999.0,44.286,44.3387,44.2245,44.3211,63999.0
2016-05-13 10:15:00,50.46,50.49,50.41,50.48,25290.0,44.3211,44.3475,44.2772,44.3387,25290.0
2016-05-13 10:20:00,50.48,50.48,50.33,50.36,32234.0,44.3387,44.3387,44.207,44.2333,32234.0
2016-05-13 10:25:00,50.36,50.46,50.35,50.37,32104.0,44.2333,44.3211,44.2245,44.2421,32104.0
2016-05-13 10:30:00,50.36,50.36,50.25,50.28,46336.0,44.2333,44.2333,44.1367,44.163,46336.0
2016-05-13 10:35:00,50.28,50.32,50.2,50.24,41457.0,44.163,44.1982,44.0928,44.1279,41457.0
2016-05-13 10:40:00,50.24,50.28,50.14,50.15,31349.0,44.1279,44.163,44.0401,44.0489,31349.0
2016-05-13 10:45:00,50.14,50.26,50.13,50.2,24564.0,44.0401,44.1455,44.0313,44.0928,24564.0
2016-05-13 10:50:00,50.19,50.29,50.19,50.23,23098.0,44.084,44.1718,44.084,44.1191,23098.0
2016-05-13 10:55:00,50.23,50.27,50.18,50.26,28260.0,44.1191,44.1543,44.0752,44.1455,28260.0
2016-05-13 11:00:00,50.27,50.31,50.22,50.24,28279.0,44.1543,44.1894,44.1103,44.1279,28279.0
2016-05-13 11:05:00,50.24,50.29,50.24,50.26,24435.0,44.1279,44.1718,44.1279,44.1455,24435.0
2016-05-13 11:10:00,50.27,50.41,50.27,50.36,44371.0,44.1543,44.2772,44.1543,44.2333,44371.0
2016-05-13 11:15:00,50.36,50.46,50.34,50.46,11004.0,44.2333,44.3211,44.2157,44.3211,11004.0
2016-05-13 11:20:00,50.46,50.49,50.4,50.41,25726.0,44.3211,44.3475,44.2684,44.2772,25726.0
2016-05-13 11:25:00,50.41,50.45,50.39,50.4,41269.0,44.2772,44.3124,44.2597,44.2684,41269.0
2016-05-13 11:30:00,50.41,50.43,50.38,50.39,46700.0,44.2772,44.2948,44.2509,44.2597,46700.0
2016-05-13 11:35:00,50.38,50.4,50.32,50.39,19222.0,44.2509,44.2684,44.1982,44.2597,19222.0
2016-05-13 11:40:00,50.38,50.39,50.35,50.36,14785.0,44.2509,44.2597,44.2245,44.2333,14785.0
2016-05-13 11:45:00,50.35,50.38,50.3,50.3,21037.0,44.2245,44.2509,44.1806,44.1806,21037.0
2016-05-13 11:50:00,50.29,50.29,50.21,50.23,34543.0,44.1718,44.1718,44.1016,44.1191,34543.0
2016-05-13 11:55:00,50.24,50.26,50.19,50.19,22313.0,44.1279,44.1455,44.084,44.084,22313.0
2016-05-13 12:00:00,50.19,50.25,50.19,50.24,17759.0,44.084,44.1367,44.084,44.1279,17759.0
2016-05-13 12:05:00,50.22,50.22,50.16,50.21,22280.0,44.1103,44.1103,44.0576,44.1016,22280.0
2016-05-13 12:10:00,50.21,50.27,50.21,50.25,15055.0,44.1016,44.1543,44.1016,44.1367,15055.0
2016-05-13 12:15:00,50.26,50.28,50.23,50.25,18626.0,44.1455,44.163,44.1191,44.1367,18626.0
2016-05-13 12:20:00,50.24,50.33,50.22,50.32,14515.0,44.1279,44.207,44.1103,44.1982,14515.0
2016-05-13 12:25:00,50.32,50.34,50.29,50.31,17926.0,44.1982,44.2157,44.1718,44.1894,17926.0
2016-05-13 12:30:00,50.3,50.3,50.23,50.25,27718.0,44.1806,44.1806,44.1191,44.1367,27718.0
2016-05-13 12:35:00,50.24,50.27,50.2,50.22,21295.0,44.1279,44.1543,44.0928,44.1103,21295.0
2016-05-13 12:40:00,50.22,50.23,50.19,50.21,20205.0,44.1103,44.1191,44.084,44.1016,20205.0
2016-05-13 12:45:00,50.21,50.24,50.17,50.24,19865.0,44.1016,44.1279,44.0664,44.1279,19865.0
2016-05-13 12:50:00,50.24,50.31,50.23,50.25,92202.0,44.1279,44.1894,44.1191,44.1367,92202.0
2016-05-13 12:55:00,50.26,50.26,50.06,50.07,35557.0,44.1455,44.1455,43.9698,43.9786,35557.0
2016-05-13 13:00:00,50.07,50.14,50.06,50.12,28977.0,43.9786,44.0401,43.9698,44.0225,28977.0
2016-05-13 13:05:00,50.13,50.15,50.02,50.04,27030.0,44.0313,44.0489,43.9347,43.9522,27030.0
2016-05-13 13:10:00,50.05,50.11,50.05,50.07,26316.0,43.961,44.0137,43.961,43.9786,26316.0
2016-05-13 13:15:00,50.06,50.1,50.03,50.05,37455.0,43.9698,44.0049,43.9435,43.961,37455.0
2016-05-13 13:20:00,50.04,50.05,49.99,50.02,75310.0,43.9522,43.961,43.9083,43.9347,75310.0
2016-05-13 13:25:00,50.03,50.05,50.01,50.02,12472.0,43.9435,43.961,43.9259,43.9347,12472.0
2016-05-13 13:30:00,50.02,50.08,49.99,50.05,23105.0,43.9347,43.9874,43.9083,43.961,23105.0
2016-05-13 13:35:00,50.07,50.07,50.0,50.03,26485.0,43.9786,43.9786,43.9171,43.9435,26485.0
2016-05-13 13:40:00,50.02,50.07,49.99,50.06,23574.0,43.9347,43.9786,43.9083,43.9698,23574.0
2016-05-13 13:45:00,50.07,50.08,49.96,49.96,29340.0,43.9786,43.9874,43.882,43.882,29340.0
2016-05-13 13:50:00,49.95,49.97,49.9,49.97,41142.0,43.8732,43.8908,43.8293,43.8908,41142.0
2016-05-13 13:55:00,49.97,49.99,49.95,49.98,14816.0,43.8908,43.9083,43.8732,43.8995,14816.0
2016-05-13 14:00:00,49.96,50.03,49.94,50.03,18496.0,43.882,43.9435,43.8644,43.9435,18496.0
2016-05-13 14:05:00,50.02,50.02,49.98,50.02,16838.0,43.9347,43.9347,43.8995,43.9347,16838.0
2016-05-13 14:10:00,50.01,50.02,49.96,50.01,26451.0,43.9259,43.9347,43.882,43.9259,26451.0
2016-05-13 14:15:00,50.02,50.04,49.98,50.0,22078.0,43.9347,43.9522,43.8995,43.9171,22078.0
2016-05-13 14:20:00,50.0,50.0,49.87,49.9,26377.0,43.9171,43.9171,43.8029,43.8293,26377.0
2016-05-13 14:25:00,49.91,49.95,49.91,49.94,28298.0,43.8381,43.8732,43.8381,43.8644,28298.0
2016-05-13 14:30:00,49.93,49.94,49.86,49.91,27256.0,43.8556,43.8644,43.7941,43.8381,27256.0
2016-05-13 14:35:00,49.91,49.93,49.83,49.84,24712.0,43.8381,43.8556,43.7678,43.7766,24712.0
2016-05-13 14:40:00,49.83,49.83,49.79,49.81,38680.0,43.7678,43.7678,43.7327,43.7502,38680.0
2016-05-13 14:45:00,49.81,49.86,49.8,49.85,23186.0,43.7502,43.7941,43.7414,43.7854,23186.0
2016-05-13 14:50:00,49.85,49.89,49.84,49.88,22272.0,43.7854,43.8205,43.7766,43.8117,22272.0
2016-05-13 14:55:00,49.87,49.93,49.83,49.89,42359.0,43.8029,43.8556,43.7678,43.8205,42359.0
2016-05-13 15:00:00,49.9,49.9,49.75,49.76,165399.0,43.8293,43.8293,43.6975,43.7063,165399.0
2016-05-13 15:05:00,49.76,49.76,49.64,49.65,128399.0,43.7063,43.7063,43.6009,43.6097,128399.0
2016-05-13 15:10:00,49.66,49.76,49.64,49.72,85720.0,43.6185,43.7063,43.6009,43.6712,85720.0
2016-05-13 15:15:00,49.73,49.75,49.69,49.7,100491.0,43.68,43.6975,43.6448,43.6536,100491.0
2016-05-13 15:20:00,49.69,49.73,49.69,49.71,42108.0,43.6448,43.68,43.6448,43.6624,42108.0
2016-05-13 15:25:00,49.71,49.72,49.64,49.64,37747.0,43.6624,43.6712,43.6009,43.6009,37747.0
2016-05-13 15:30:00,49.64,49.69,49.61,49.66,50922.0,43.6009,43.6448,43.5746,43.6185,50922.0
2016-05-13 15:35:00,49.66,49.69,49.65,49.68,43064.0,43.6185,43.6448,43.6097,43.636,43064.0
2016-05-13 15:40:00,49.67,49.71,49.67,49.67,78682.0,43.6273,43.6624,43.6273,43.6273,78682.0
2016-05-13 15:45:00,49.67,49.67,49.63,49.66,68169.0,43.6273,43.6273,43.5921,43.6185,68169.0
2016-05-13 15:50:00,49.66,49.67,49.63,49.64,80691.0,43.6185,43.6273,43.5921,43.6009,80691.0
2016-05-13 15:55:00,49.64,49.64,49.59,49.6,204190.0,43.6009,43.6009,43.557,43.5658,204190.0
2016-05-16 09:30:00,49.69,49.81,49.64,49.78,84397.0,43.6448,43.7502,43.6009,43.7239,84397.0
2016-05-16 09:35:00,49.78,49.84,49.75,49.78,46971.0,43.7239,43.7766,43.6975,43.7239,46971.0
2016-05-16 09:40:00,49.79,49.88,49.79,49.88,28254.0,43.7327,43.8117,43.7327,43.8117,28254.0
2016-05-16 09:45:00,49.9,49.93,49.77,49.78,37590.0,43.8293,43.8556,43.7151,43.7239,37590.0
2016-05-16 09:50:00,49.79,49.86,49.78,49.81,40100.0,43.7327,43.7941,43.7239,43.7502,40100.0
2016-05-16 09:55:00,49.81,49.85,49.71,49.71,85001.0,43.7502,43.7854,43.6624,43.6624,85001.0
2016-05-16 10:00:00,49.71,49.81,49.71,49.74,43902.0,43.6624,43.7502,43.6624,43.6887,43902.0
2016-05-16 10:05:00,49.75,49.79,49.71,49.72,116100.0,43.6975,43.7327,43.6624,43.6712,116100.0
2016-05-16 10:10:00,49.73,49.8,49.71,49.78,66670.0,43.68,43.7414,43.6624,43.7239,66670.0
2016-05-16 10:15:00,49.78,49.8,49.73,49.79,31733.0,43.7239,43.7414,43.68,43.7327,31733.0
2016-05-16 10:20:00,49.8,49.94,49.77,49.94,38709.0,43.7414,43.8644,43.7151,43.8644,38709.0
2016-05-16 10:25:00,49.93,49.99,49.92,49.98,40273.0,43.8556,43.9083,43.8468,43.8995,40273.0
2016-05-16 10:30:00,49.98,50.04,49.98,50.04,21990.0,43.8995,43.9522,43.8995,43.9522,21990.0
2016-05-16 10:35:00,50.05,50.06,50.0,50.02,25075.0,43.961,43.9698,43.9171,43.9347,25075.0
2016-05-16 10:40:00,50.02,50.02,49.84,49.84,197147.0,43.9347,43.9347,43.7766,43.7766,197147.0
2016-05-16 10:45:00,49.84,49.89,49.76,49.86,59464.0,43.7766,43.8205,43.7063,43.7941,59464.0
2016-05-16 10:50:00,49.87,49.94,49.87,49.9,39917.0,43.8029,43.8644,43.8029,43.8293,39917.0
2016-05-16 10:55:00,49.89,49.9,49.87,49.9,21519.0,43.8205,43.8293,43.8029,43.8293,21519.0
2016-05-16 11:00:00,49.89,49.94,49.87,49.92,112822.0,43.8205,43.8644,43.8029,43.8468,112822.0
2016-05-16 11:05:00,49.91,49.91,49.83,49.84,46378.0,43.8381,43.8381,43.7678,43.7766,46378.0
2016-05-16 11:10:00,49.84,49.84,49.75,49.8,65339.0,43.7766,43.7766,43.6975,43.7414,65339.0
2016-05-16 11:15:00,49.8,49.9,49.78,49.84,95897.0,43.7414,43.8293,43.7239,43.7766,95897.0
2016-05-16 11:20:00,49.84,49.84,49.79,49.83,31688.0,43.7766,43.7766,43.7327,43.7678,31688.0
2016-05-16 11:25:00,49.82,49.91,49.82,49.87,103082.0,43.759,43.8381,43.759,43.8029,103082.0
2016-05-16 11:30:00,49.88,49.92,49.85,49.89,71369.0,43.8117,43.8468,43.7854,43.8205,71369.0
2016-05-16 11:35:00,49.88,49.89,49.85,49.86,34446.0,43.8117,43.8205,43.7854,43.7941,34446.0
2016-05-16 11:40:00,49.86,49.95,49.85,49.94,19896.0,43.7941,43.8732,43.7854,43.8644,19896.0
2016-05-16 11:45:00,49.94,49.97,49.91,49.96,19265.0,43.8644,43.8908,43.8381,43.882,19265.0
2016-05-16 11:50:00,49.97,49.98,49.91,49.92,21384.0,43.8908,43.8995,43.8381,43.8468,21384.0
2016-05-16 11:55:00,49.93,49.96,49.91,49.96,74347.0,43.8556,43.882,43.8381,43.882,74347.0
2016-05-16 12:00:00,49.99,50.01,49.94,49.95,26709.0,43.9083,43.9259,43.8644,43.8732,26709.0
2016-05-16 12:05:00,49.94,49.95,49.9,49.92,17401.0,43.8644,43.8732,43.8293,43.8468,17401.0
2016-05-16 12:10:00,49.92,49.92,49.86,49.87,36657.0,43.8468,43.8468,43.7941,43.8029,36657.0
2016-05-16 12:15:00,49.87,49.89,49.83,49.84,21683.0,43.8029,43.8205,43.7678,43.7766,21683.0
2016-05-16 12:20:00,49.84,49.85,49.81,49.83,9605.0,43.7766,43.7854,43.7502,43.7678,9605.0
2016-05-16 12:25:00,49.83,49.9,49.8,49.83,42505.0,43.7678,43.8293,43.7414,43.7678,42505.0
2016-05-16 12:30:00,49.84,49.87,49.82,49.86,10404.0,43.7766,43.8029,43.759,43.7941,10404.0
2016-05-16 12:35:00,49.86,49.91,49.86,49.9,10521.0,43.7941,43.8381,43.7941,43.8293,10521.0
2016-05-16 12:40:00,49.91,49.96,49.91,49.96,8470.0,43.8381,43.882,43.8381,43.882,8470.0
2016-05-16 12:45:00,49.95,49.95,49.89,49.89,10520.0,43.8732,43.8732,43.8205,43.8205,10520.0
2016-05-16 12:50:00,49.9,49.92,49.89,49.91,5457.0,43.8293,43.8468,43.8205,43.8381,5457.0
2016-05-16 12:55:00,49.91,49.93,49.9,49.92,16481.0,43.8381,43.8556,43.8293,43.8468,16481.0
2016-05-16 13:00:00,49.91,49.95,49.91,49.92,18450.0,43.8381,43.8732,43.8381,43.8468,18450.0
2016-05-16 13:05:00,49.93,49.95,49.9,49.91,15361.0,43.8556,43.8732,43.8293,43.8381,15361.0
2016-05-16 13:10:00,49.92,49.95,49.9,49.94,16261.0,43.8468,43.8732,43.8293,43.8644,16261.0
2016-05-16 13:15:00,49.94,49.97,49.93,49.96,23212.0,43.8644,43.8908,43.8556,43.882,23212.0
2016-05-16 13:20:00,49.96,50.01,49.95,49.98,31203.0,43.882,43.9259,43.8732,43.8995,31203.0
2016-05-16 13:25:00,49.97,50.01,49.97,49.98,21367.0,43.8908,43.9259,43.8908,43.8995,21367.0
2016-05-16 13:30:00,49.98,49.99,49.94,49.95,21071.0,43.8995,43.9083,43.8644,43.8732,21071.0
2016-05-16 13:35:00,49.95,49.97,49.93,49.95,15176.0,43.8732,43.8908,43.8556,43.8732,15176.0
2016-05-16 13:40:00,49.95,49.99,49.94,49.97,7835.0,43.8732,43.9083,43.8644,43.8908,7835.0
2016-05-16 13:45:00,49.96,49.97,49.94,49.97,9287.0,43.882,43.8908,43.8644,43.8908,9287.0
2016-05-16 13:50:00,49.97,50.0,49.96,49.97,18116.0,43.8908,43.9171,43.882,43.8908,18116.0
2016-05-16 13:55:00,49.98,50.0,49.96,49.98,18596.0,43.8995,43.9171,43.882,43.8995,18596.0
2016-05-16 14:00:00,49.98,50.14,49.97,50.12,53060.0,43.8995,44.0401,43.8908,44.0225,53060.0
2016-05-16 14:05:00,50.12,50.18,50.06,50.1,175680.0,44.0225,44.0752,43.9698,44.0049,175680.0
2016-05-16 14:10:00,50.1,50.13,50.07,50.08,48682.0,44.0049,44.0313,43.9786,43.9874,48682.0
2016-05-16 14:15:00,50.08,50.12,50.05,50.1,107771.0,43.9874,44.0225,43.961,44.0049,107771.0
2016-05-16 14:20:00,50.1,50.11,50.07,50.11,127501.0,44.0049,44.0137,43.9786,44.0137,127501.0
2016-05-16 14:25:00,50.11,50.18,50.09,50.16,50087.0,44.0137,44.0752,43.9962,44.0576,50087.0
2016-05-16 14:30:00,50.16,50.16,50.1,50.13,82245.0,44.0576,44.0576,44.0049,44.0313,82245.0
2016-05-16 14:35:00,50.12,50.12,50.06,50.11,65889.0,44.0225,44.0225,43.9698,44.0137,65889.0
2016-05-16 14:40:00,50.11,50.12,50.08,50.09,38201.0,44.0137,44.0225,43.9874,43.9962,38201.0
2016-05-16 14:45:00,50.1,50.13,50.08,50.11,115867.0,44.0049,44.0313,43.9874,44.0137,115867.0
2016-05-16 14:50:00,50.11,50.11,50.04,50.09,44801.0,44.0137,44.0137,43.9522,43.9962,44801.0
2016-05-16 14:55:00,50.1,50.1,50.08,50.09,21632.0,44.0049,44.0049,43.9874,43.9962,21632.0
2016-05-16 15:00:00,50.09,50.11,50.06,50.09,43143.0,43.9962,44.0137,43.9698,43.9962,43143.0
2016-05-16 15:05:00,50.1,50.11,50.09,50.11,33823.0,44.0049,44.0137,43.9962,44.0137,33823.0
2016-05-16 15:10:00,50.11,50.11,50.07,50.09,34074.0,44.0137,44.0137,43.9786,43.9962,34074.0
2016-05-16 15:15:00,50.09,50.09,50.06,50.09,21211.0,43.9962,43.9962,43.9698,43.9962,21211.0
2016-05-16 15:20:00,50.09,50.11,50.07,50.1,118453.0,43.9962,44.0137,43.9786,44.0049,118453.0
2016-05-16 15:25:00,50.11,50.13,50.09,50.13,25968.0,44.0137,44.0313,43.9962,44.0313,25968.0
2016-05-16 15:30:00,50.12,50.12,50.02,50.05,73248.0,44.0225,44.0225,43.9347,43.961,73248.0
2016-05-16 15:35:00,50.06,50.1,50.06,50.07,39303.0,43.9698,44.0049,43.9698,43.9786,39303.0
2016-05-16 15:40:00,50.07,50.08,50.04,50.07,48873.0,43.9786,43.9874,43.9522,43.9786,48873.0
2016-05-16 15:45:00,50.07,50.08,50.0,50.04,79627.0,43.9786,43.9874,43.9171,43.9522,79627.0
2016-05-16 15:50:00,50.05,50.05,49.98,49.98,66428.0,43.961,43.961,43.8995,43.8995,66428.0
2016-05-16 15:55:00,49.99,50.01,49.97,50.01,155528.0,43.9083,43.9259,43.8908,43.9259,155528.0
2016-05-17 09:30:00,50.12,50.24,50.09,50.24,53998.0,44.0225,44.1279,43.9962,44.1279,53998.0
2016-05-17 09:35:00,50.24,50.26,50.02,50.07,40556.0,44.1279,44.1455,43.9347,43.9786,40556.0
2016-05-17 09:40:00,50.07,50.16,50.03,50.09,24684.0,43.9786,44.0576,43.9435,43.9962,24684.0
2016-05-17 09:45:00,50.08,50.12,50.01,50.09,40164.0,43.9874,44.0225,43.9259,43.9962,40164.0
2016-05-17 09:50:00,50.09,50.1,50.0,50.09,38839.0,43.9962,44.0049,43.9171,43.9962,38839.0
2016-05-17 09:55:00,50.09,50.21,50.07,50.16,38092.0,43.9962,44.1016,43.9786,44.0576,38092.0
2016-05-17 10:00:00,50.16,50.18,50.01,50.06,43425.0,44.0576,44.0752,43.9259,43.9698,43425.0
2016-05-17 10:05:00,50.05,50.06,49.99,50.03,36853.0,43.961,43.9698,43.9083,43.9435,36853.0
2016-05-17 10:10:00,50.02,50.05,49.98,49.98,49004.0,43.9347,43.961,43.8995,43.8995,49004.0
2016-05-17 10:15:00,49.98,50.04,49.95,50.02,35298.0,43.8995,43.9522,43.8732,43.9347,35298.0
2016-05-17 10:20:00,50.03,50.13,50.03,50.11,38304.0,43.9435,44.0313,43.9435,44.0137,38304.0
2016-05-17 10:25:00,50.12,50.15,50.03,50.04,46057.0,44.0225,44.0489,43.9435,43.9522,46057.0
2016-05-17 10:30:00,50.03,50.08,50.02,50.05,25700.0,43.9435,43.9874,43.9347,43.961,25700.0
2016-05-17 10:35:00,50.05,50.12,50.03,50.12,20609.0,43.961,44.0225,43.9435,44.0225,20609.0
2016-05-17 10:40:00,50.12,50.27,50.11,50.24,29811.0,44.0225,44.1543,44.0137,44.1279,29811.0
2016-05-17 10:45:00,50.24,50.28,50.22,50.23,16567.0,44.1279,44.163,44.1103,44.1191,16567.0
2016-05-17 10:50:00,50.24,50.26,50.21,50.24,17795.0,44.1279,44.1455,44.1016,44.1279,17795.0
2016-05-17 10:55:00,50.25,50.3,50.22,50.23,26928.0,44.1367,44.1806,44.1103,44.1191,26928.0
2016-05-17 11:00:00,50.23,50.26,50.2,50.26,19675.0,44.1191,44.1455,44.0928,44.1455,19675.0
2016-05-17 11:05:00,50.25,50.25,50.18,50.19,20515.0,44.1367,44.1367,44.0752,44.084,20515.0
2016-05-17 11:10:00,50.21,50.24,50.19,50.24,25652.0,44.1016,44.1279,44.084,44.1279,25652.0
2016-05-17 11:15:00,50.24,50.26,50.21,50.22,23593.0,44.1279,44.1455,44.1016,44.1103,23593.0
2016-05-17 11:20:00,50.22,50.26,50.2,50.25,16574.0,44.1103,44.1455,44.0928,44.1367,16574.0
2016-05-17 11:25:00,50.24,50.25,50.11,50.13,63031.0,44.1279,44.1367,44.0137,44.0313,63031.0
2016-05-17 11:30:00,50.12,50.16,50.09,50.16,36611.0,44.0225,44.0576,43.9962,44.0576,36611.0
2016-05-17 11:35:00,50.15,50.16,50.13,50.15,12253.0,44.0489,44.0576,44.0313,44.0489,12253.0
2016-05-17 11:40:00,50.15,50.18,50.12,50.18,12331.0,44.0489,44.0752,44.0225,44.0752,12331.0
2016-05-17 11:45:00,50.18,50.26,50.18,50.26,13217.0,44.0752,44.1455,44.0752,44.1455,13217.0
2016-05-17 11:50:00,50.25,50.27,50.23,50.23,24593.0,44.1367,44.1543,44.1191,44.1191,24593.0
2016-05-17 11:55:00,50.23,50.25,50.22,50.23,14462.0,44.1191,44.1367,44.1103,44.1191,14462.0
2016-05-17 12:00:00,50.23,50.26,50.23,50.26,11291.0,44.1191,44.1455,44.1191,44.1455,11291.0
2016-05-17 12:05:00,50.26,50.26,50.17,50.18,16861.0,44.1455,44.1455,44.0664,44.0752,16861.0
2016-05-17 12:10:00,50.19,50.2,50.11,50.11,13813.0,44.084,44.0928,44.0137,44.0137,13813.0
2016-05-17 12:15:00,50.11,50.11,50.07,50.09,13386.0,44.0137,44.0137,43.9786,43.9962,13386.0
2016-05-17 12:20:00,50.09,50.09,50.05,50.07,16231.0,43.9962,43.9962,43.961,43.9786,16231.0
2016-05-17 12:25:00,50.07,50.13,50.06,50.13,11023.0,43.9786,44.0313,43.9698,44.0313,11023.0
2016-05-17 12:30:00,50.13,50.2,50.13,50.19,16895.0,44.0313,44.0928,44.0313,44.084,16895.0
2016-05-17 12:35:00,50.19,50.25,50.16,50.25,14453.0,44.084,44.1367,44.0576,44.1367,14453.0
2016-05-17 12:40:00,50.24,50.26,50.22,50.22,9875.0,44.1279,44.1455,44.1103,44.1103,9875.0
2016-05-17 12:45:00,50.21,50.23,50.17,50.23,10103.0,44.1016,44.1191,44.0664,44.1191,10103.0
2016-05-17 12:50:00,50.23,50.24,50.19,50.21,13342.0,44.1191,44.1279,44.084,44.1016,13342.0
2016-05-17 12:55:00,50.21,50.23,50.17,50.23,14086.0,44.1016,44.1191,44.0664,44.1191,14086.0
2016-05-17 13:00:00,50.22,50.23,50.14,50.14,18595.0,44.1103,44.1191,44.0401,44.0401,18595.0
2016-05-17 13:05:00,50.14,50.18,50.13,50.17,12189.0,44.0401,44.0752,44.0313,44.0664,12189.0
2016-05-17 13:10:00,50.18,50.2,50.16,50.18,12303.0,44.0752,44.0928,44.0576,44.0752,12303.0
2016-05-17 13:15:00,50.18,50.18,50.15,50.16,9665.0,44.0752,44.0752,44.0489,44.0576,9665.0
2016-05-17 13:20:00,50.17,50.21,50.16,50.18,11589.0,44.0664,44.1016,44.0576,44.0752,11589.0
2016-05-17 13:25:00,50.18,50.2,50.16,50.17,12352.0,44.0752,44.0928,44.0576,44.0664,12352.0
2016-05-17 13:30:00,50.16,50.19,50.14,50.16,15736.0,44.0576,44.084,44.0401,44.0576,15736.0
2016-05-17 13:35:00,50.17,50.21,50.17,50.18,13624.0,44.0664,44.1016,44.0664,44.0752,13624.0
2016-05-17 13:40:00,50.18,50.2,50.15,50.16,7800.0,44.0752,44.0928,44.0489,44.0576,7800.0
2016-05-17 13:45:00,50.16,50.17,50.11,50.12,12858.0,44.0576,44.0664,44.0137,44.0225,12858.0
2016-05-17 13:50:00,50.12,50.13,50.09,50.12,11512.0,44.0225,44.0313,43.9962,44.0225,11512.0
2016-05-17 13:55:00,50.12,50.12,50.0,50.01,26693.0,44.0225,44.0225,43.9171,43.9259,26693.0
2016-05-17 14:00:00,50.01,50.03,50.01,50.03,15784.0,43.9259,43.9435,43.9259,43.9435,15784.0
2016-05-17 14:05:00,50.02,50.04,49.99,50.0,30349.0,43.9347,43.9522,43.9083,43.9171,30349.0
2016-05-17 14:10:00,50.0,50.02,49.98,50.01,64430.0,43.9171,43.9347,43.8995,43.9259,64430.0
2016-05-17 14:15:00,50.01,50.01,49.9,49.91,74573.0,43.9259,43.9259,43.8293,43.8381,74573.0
2016-05-17 14:20:00,49.9,49.91,49.84,49.89,18971.0,43.8293,43.8381,43.7766,43.8205,18971.0
2016-05-17 14:25:00,49.88,49.89,49.81,49.85,30406.0,43.8117,43.8205,43.7502,43.7854,30406.0
2016-05-17 14:30:00,49.85,49.85,49.78,49.8,29569.0,43.7854,43.7854,43.7239,43.7414,29569.0
2016-05-17 14:35:00,49.8,49.92,49.79,49.91,23711.0,43.7414,43.8468,43.7327,43.8381,23711.0
2016-05-17 14:40:00,49.91,49.92,49.87,49.92,14343.0,43.8381,43.8468,43.8029,43.8468,14343.0
2016-05-17 14:45:00,49.92,49.99,49.91,49.95,28793.0,43.8468,43.9083,43.8381,43.8732,28793.0
2016-05-17 14:50:00,49.95,49.95,49.85,49.86,21726.0,43.8732,43.8732,43.7854,43.7941,21726.0
2016-05-17 14:55:00,49.85,49.96,49.83,49.95,21752.0,43.7854,43.882,43.7678,43.8732,21752.0
2016-05-17 15:00:00,49.95,49.98,49.92,49.97,20568.0,43.8732,43.8995,43.8468,43.8908,20568.0
2016-05-17 15:05:00,49.98,50.05,49.97,50.03,19277.0,43.8995,43.961,43.8908,43.9435,19277.0
2016-05-17 15:10:00,50.03,50.03,49.99,50.0,19550.0,43.9435,43.9435,43.9083,43.9171,19550.0
2016-05-17 15:15:00,50.0,50.0,49.93,49.95,25677.0,43.9171,43.9171,43.8556,43.8732,25677.0
2016-05-17 15:20:00,49.95,49.95,49.91,49.92,29437.0,43.8732,43.8732,43.8381,43.8468,29437.0
2016-05-17 15:25:00,49.92,49.92,49.83,49.88,25666.0,43.8468,43.8468,43.7678,43.8117,25666.0
2016-05-17 15:30:00,49.89,49.94,49.87,49.91,27688.0,43.8205,43.8644,43.8029,43.8381,27688.0
2016-05-17 15:35:00,49.91,49.99,49.91,49.98,28523.0,43.8381,43.9083,43.8381,43.8995,28523.0
2016-05-17 15:40:00,49.98,49.99,49.91,49.93,48273.0,43.8995,43.9083,43.8381,43.8556,48273.0
2016-05-17 15:45:00,49.93,49.97,49.89,49.9,65442.0,43.8556,43.8908,43.8205,43.8293,65442.0
2016-05-17 15:50:00,49.9,49.94,49.89,49.92,72091.0,43.8293,43.8644,43.8205,43.8468,72091.0
2016-05-17 15:55:00,49.92,49.96,49.91,49.94,66236.0,43.8468,43.882,43.8381,43.8644,66236.0
2016-05-18 09:30:00,49.99,50.01,49.85,49.88,58384.0,43.9083,43.9259,43.7854,43.8117,58384.0
2016-05-18 09:35:00,49.88,49.94,49.82,49.94,34039.0,43.8117,43.8644,43.759,43.8644,34039.0
2016-05-18 09:40:00,49.95,50.03,49.91,50.02,32628.0,43.8732,43.9435,43.8381,43.9347,32628.0
2016-05-18 09:45:00,50.02,50.03,49.88,49.88,181979.0,43.9347,43.9435,43.8117,43.8117,181979.0
2016-05-18 09:50:00,49.88,49.97,49.82,49.96,27700.0,43.8117,43.8908,43.759,43.882,27700.0
2016-05-18 09:55:00,49.97,49.99,49.93,49.96,26319.0,43.8908,43.9083,43.8556,43.882,26319.0
2016-05-18 10:00:00,49.96,50.04,49.93,50.01,70971.0,43.882,43.9522,43.8556,43.9259,70971.0
2016-05-18 10:05:00,50.01,50.18,50.01,50.09,21282.0,43.9259,44.0752,43.9259,43.9962,21282.0
2016-05-18 10:10:00,50.08,50.25,50.08,50.23,23434.0,43.9874,44.1367,43.9874,44.1191,23434.0
2016-05-18 10:15:00,50.23,50.23,50.13,50.18,39753.0,44.1191,44.1191,44.0313,44.0752,39753.0
2016-05-18 10:20:00,50.17,50.28,50.17,50.26,60298.0,44.0664,44.163,44.0664,44.1455,60298.0
2016-05-18 10:25:00,50.28,50.34,50.28,50.34,23208.0,44.163,44.2157,44.163,44.2157,23208.0
2016-05-18 10:30:00,50.34,50.34,50.28,50.3,36945.0,44.2157,44.2157,44.163,44.1806,36945.0
2016-05-18 10:35:00,50.3,50.34,50.3,50.31,27378.0,44.1806,44.2157,44.1806,44.1894,27378.0
2016-05-18 10:40:00,50.3,50.31,50.2,50.25,24178.0,44.1806,44.1894,44.0928,44.1367,24178.0
2016-05-18 10:45:00,50.26,50.27,50.23,50.25,23260.0,44.1455,44.1543,44.1191,44.1367,23260.0
2016-05-18 10:50:00,50.25,50.27,50.14,50.15,44754.0,44.1367,44.1543,44.0401,44.0489,44754.0
2016-05-18 10:55:00,50.15,50.17,50.12,50.15,21309.0,44.0489,44.0664,44.0225,44.0489,21309.0
2016-05-18 11:00:00,50.15,50.18,50.14,50.17,43591.0,44.0489,44.0752,44.0401,44.0664,43591.0
2016-05-18 11:05:00,50.18,50.2,50.16,50.2,16175.0,44.0752,44.0928,44.0576,44.0928,16175.0
2016-05-18 11:10:00,50.2,50.24,50.19,50.24,18213.0,44.0928,44.1279,44.084,44.1279,18213.0
2016-05-18 11:15:00,50.23,50.23,50.12,50.12,23695.0,44.1191,44.1191,44.0225,44.0225,23695.0
2016-05-18 11:20:00,50.12,50.19,50.12,50.15,12320.0,44.0225,44.084,44.0225,44.0489,12320.0
2016-05-18 11:25:00,50.15,50.23,50.1,50.23,27015.0,44.0489,44.1191,44.0049,44.1191,27015.0
2016-05-18 11:30:00,50.22,50.25,50.11,50.14,34572.0,44.1103,44.1367,44.0137,44.0401,34572.0
2016-05-18 11:35:00,50.13,50.24,50.11,50.23,14104.0,44.0313,44.1279,44.0137,44.1191,14104.0
2016-05-18 11:40:00,50.23,50.25,50.21,50.24,17937.0,44.1191,44.1367,44.1016,44.1279,17937.0
2016-05-18 11:45:00,50.24,50.29,50.23,50.29,27611.0,44.1279,44.1718,44.1191,44.1718,27611.0
2016-05-18 11:50:00,50.29,50.33,50.26,50.27,22607.0,44.1718,44.207,44.1455,44.1543,22607.0
2016-05-18 11:55:00,50.26,50.27,50.18,50.18,16580.0,44.1455,44.1543,44.0752,44.0752,16580.0
2016-05-18 12:00:00,50.19,50.19,50.14,50.17,13999.0,44.084,44.084,44.0401,44.0664,13999.0
2016-05-18 12:05:00,50.17,50.2,50.16,50.19,14737.0,44.0664,44.0928,44.0576,44.084,14737.0
2016-05-18 12:10:00,50.19,50.2,50.17,50.2,10017.0,44.084,44.0928,44.0664,44.0928,10017.0
2016-05-18 12:15:00,50.21,50.25,50.18,50.25,15037.0,44.1016,44.1367,44.0752,44.1367,15037.0
2016-05-18 12:20:00,50.26,50.3,50.25,50.28,22465.0,44.1455,44.1806,44.1367,44.163,22465.0
2016-05-18 12:25:00,50.28,50.29,50.21,50.21,20251.0,44.163,44.1718,44.1016,44.1016,20251.0
2016-05-18 12:30:00,50.23,50.3,50.22,50.3,8603.0,44.1191,44.1806,44.1103,44.1806,8603.0
2016-05-18 12:35:00,50.3,50.3,50.24,50.25,14215.0,44.1806,44.1806,44.1279,44.1367,14215.0
2016-05-18 12:40:00,50.24,50.27,50.22,50.25,13677.0,44.1279,44.1543,44.1103,44.1367,13677.0
2016-05-18 12:45:00,50.25,50.26,50.21,50.21,18621.0,44.1367,44.1455,44.1016,44.1016,18621.0
2016-05-18 12:50:00,50.2,50.23,50.18,50.23,18026.0,44.0928,44.1191,44.0752,44.1191,18026.0
2016-05-18 12:55:00,50.23,50.27,50.21,50.27,21390.0,44.1191,44.1543,44.1016,44.1543,21390.0
2016-05-18 13:00:00,50.27,50.38,50.27,50.36,28287.0,44.1543,44.2509,44.1543,44.2333,28287.0
2016-05-18 13:05:00,50.36,50.37,50.3,50.31,22658.0,44.2333,44.2421,44.1806,44.1894,22658.0
2016-05-18 13:10:00,50.3,50.37,50.3,50.34,18079.0,44.1806,44.2421,44.1806,44.2157,18079.0
2016-05-18 13:15:00,50.34,50.36,50.33,50.34,18175.0,44.2157,44.2333,44.207,44.2157,18175.0
2016-05-18 13:20:00,50.35,50.49,50.34,50.46,41191.0,44.2245,44.3475,44.2157,44.3211,41191.0
2016-05-18 13:25:00,50.46,50.48,50.41,50.48,87681.0,44.3211,44.3387,44.2772,44.3387,87681.0
2016-05-18 13:30:00,50.49,50.51,50.44,50.44,29745.0,44.3475,44.3651,44.3036,44.3036,29745.0
2016-05-18 13:35:00,50.45,50.48,50.41,50.48,21688.0,44.3124,44.3387,44.2772,44.3387,21688.0
2016-05-18 13:40:00,50.47,50.47,50.44,50.44,27199.0,44.3299,44.3299,44.3036,44.3036,27199.0
2016-05-18 13:45:00,50.45,50.47,50.36,50.37,32117.0,44.3124,44.3299,44.2333,44.2421,32117.0
2016-05-18 13:50:00,50.38,50.4,50.29,50.3,37610.0,44.2509,44.2684,44.1718,44.1806,37610.0
2016-05-18 13:55:00,50.29,50.31,50.26,50.27,29482.0,44.1718,44.1894,44.1455,44.1543,29482.0
2016-05-18 14:00:00,50.27,50.27,50.07,50.1,108740.0,44.1543,44.1543,43.9786,44.0049,108740.0
2016-05-18 14:05:00,50.1,50.27,50.0,50.24,93825.0,44.0049,44.1543,43.9171,44.1279,93825.0
2016-05-18 14:10:00,50.24,50.25,50.12,50.14,23385.0,44.1279,44.1367,44.0225,44.0401,23385.0
2016-05-18 14:15:00,50.13,50.25,50.06,50.23,30056.0,44.0313,44.1367,43.9698,44.1191,30056.0
2016-05-18 14:20:00,50.24,50.24,50.12,50.2,22938.0,44.1279,44.1279,44.0225,44.0928,22938.0
2016-05-18 14:25:00,50.19,50.19,50.01,50.02,35139.0,44.084,44.084,43.9259,43.9347,35139.0
2016-05-18 14:30:00,50.02,50.12,49.99,50.12,61536.0,43.9347,44.0225,43.9083,44.0225,61536.0
2016-05-18 14:35:00,50.13,50.23,50.1,50.2,38332.0,44.0313,44.1191,44.0049,44.0928,38332.0
2016-05-18 14:40:00,50.19,50.28,50.17,50.24,33374.0,44.084,44.163,44.0664,44.1279,33374.0
2016-05-18 14:45:00,50.23,50.24,50.16,50.2,36487.0,44.1191,44.1279,44.0576,44.0928,36487.0
2016-05-18 14:50:00,50.2,50.3,50.18,50.21,39017.0,44.0928,44.1806,44.0752,44.1016,39017.0
2016-05-18 14:55:00,50.21,50.25,50.18,50.24,26332.0,44.1016,44.1367,44.0752,44.1279,26332.0
2016-05-18 15:00:00,50.25,50.34,50.22,50.28,55885.0,44.1367,44.2157,44.1103,44.163,55885.0
2016-05-18 15:05:00,50.28,50.29,50.22,50.24,39531.0,44.163,44.1718,44.1103,44.1279,39531.0
2016-05-18 15:10:00,50.24,50.24,50.14,50.19,39128.0,44.1279,44.1279,44.0401,44.084,39128.0
2016-05-18 15:15:00,50.18,50.22,50.13,50.22,26013.0,44.0752,44.1103,44.0313,44.1103,26013.0
2016-05-18 15:20:00,50.22,50.22,50.09,50.11,38098.0,44.1103,44.1103,43.9962,44.0137,38098.0
2016-05-18 15:25:00,50.09,50.14,50.07,50.07,20735.0,43.9962,44.0401,43.9786,43.9786,20735.0
2016-05-18 15:30:00,50.08,50.24,50.08,50.24,57457.0,43.9874,44.1279,43.9874,44.1279,57457.0
2016-05-18 15:35:00,50.24,50.26,50.2,50.21,69730.0,44.1279,44.1455,44.0928,44.1016,69730.0
2016-05-18 15:40:00,50.22,50.28,50.19,50.28,74488.0,44.1103,44.163,44.084,44.163,74488.0
2016-05-18 15:45:00,50.28,50.36,50.27,50.34,132443.0,44.163,44.2333,44.1543,44.2157,132443.0
2016-05-18 15:50:00,50.34,50.35,50.26,50.29,153945.0,44.2157,44.2245,44.1455,44.1718,153945.0
2016-05-18 15:55:00,50.28,50.32,50.26,50.32,290000.0,44.163,44.1982,44.1455,44.1982,290000.0
2016-05-19 09:30:00,49.91,49.98,49.77,49.89,95712.0,43.8381,43.8995,43.7151,43.8205,95712.0
2016-05-19 09:35:00,49.89,50.02,49.87,50.0,28957.0,43.8205,43.9347,43.8029,43.9171,28957.0
2016-05-19 09:40:00,50.0,50.09,49.99,50.01,21100.0,43.9171,43.9962,43.9083,43.9259,21100.0
2016-05-19 09:45:00,50.0,50.02,49.88,49.88,55980.0,43.9171,43.9347,43.8117,43.8117,55980.0
2016-05-19 09:50:00,49.88,49.9,49.71,49.73,34554.0,43.8117,43.8293,43.6624,43.68,34554.0
2016-05-19 09:55:00,49.71,49.75,49.49,49.5,142611.0,43.6624,43.6975,43.4692,43.4779,142611.0
2016-05-19 10:00:00,49.49,49.61,49.49,49.61,65345.0,43.4692,43.5746,43.4692,43.5746,65345.0
2016-05-19 10:05:00,49.59,49.66,49.52,49.58,100524.0,43.557,43.6185,43.4955,43.5482,100524.0
2016-05-19 10:10:00,49.59,49.61,49.47,49.48,40859.0,43.557,43.5746,43.4516,43.4604,40859.0
2016-05-19 10:15:00,49.47,49.51,49.43,49.48,29393.0,43.4516,43.4867,43.4165,43.4604,29393.0
2016-05-19 10:20:00,49.49,49.49,49.35,49.38,47042.0,43.4692,43.4692,43.3462,43.3725,47042.0
2016-05-19 10:25:00,49.38,49.4,49.33,49.4,46589.0,43.3725,43.3901,43.3286,43.3901,46589.0
2016-05-19 10:30:00,49.4,49.52,49.39,49.51,56551.0,43.3901,43.4955,43.3813,43.4867,56551.0
2016-05-19 10:35:00,49.52,49.59,49.51,49.56,42676.0,43.4955,43.557,43.4867,43.5306,42676.0
2016-05-19 10:40:00,49.57,49.6,49.51,49.59,28184.0,43.5394,43.5658,43.4867,43.557,28184.0
2016-05-19 10:45:00,49.6,49.7,49.59,49.66,34981.0,43.5658,43.6536,43.557,43.6185,34981.0
2016-05-19 10:50:00,49.66,49.66,49.56,49.59,25537.0,43.6185,43.6185,43.5306,43.557,25537.0
2016-05-19 10:55:00,49.6,49.63,49.5,49.51,27658.0,43.5658,43.5921,43.4779,43.4867,27658.0
2016-05-19 11:00:00,49.53,49.55,49.5,49.53,35774.0,43.5043,43.5219,43.4779,43.5043,35774.0
2016-05-19 11:05:00,49.53,49.56,49.49,49.54,18945.0,43.5043,43.5306,43.4692,43.5131,18945.0
2016-05-19 11:10:00,49.54,49.55,49.5,49.53,23608.0,43.5131,43.5219,43.4779,43.5043,23608.0
2016-05-19 11:15:00,49.52,49.61,49.52,49.57,45603.0,43.4955,43.5746,43.4955,43.5394,45603.0
2016-05-19 11:20:00,49.57,49.6,49.52,49.53,19159.0,43.5394,43.5658,43.4955,43.5043,19159.0
2016-05-19 11:25:00,49.53,49.6,49.52,49.54,19251.0,43.5043,43.5658,43.4955,43.5131,19251.0
2016-05-19 11:30:00,49.54,49.54,49.42,49.44,26494.0,43.5131,43.5131,43.4077,43.4252,26494.0
2016-05-19 11:35:00,49.44,49.45,49.4,49.42,15569.0,43.4252,43.434,43.3901,43.4077,15569.0
2016-05-19 11:40:00,49.42,49.43,49.33,49.34,94380.0,43.4077,43.4165,43.3286,43.3374,94380.0
2016-05-19 11:45:00,49.33,49.33,49.29,49.33,32992.0,43.3286,43.3286,43.2935,43.3286,32992.0
2016-05-19 11:50:00,49.32,49.34,49.25,49.26,94397.0,43.3198,43.3374,43.2583,43.2671,94397.0
2016-05-19 11:55:00,49.25,49.39,49.25,49.34,27160.0,43.2583,43.3813,43.2583,43.3374,27160.0
2016-05-19 12:00:00,49.34,49.35,49.3,49.33,20202.0,43.3374,43.3462,43.3023,43.3286,20202.0
2016-05-19 12:05:00,49.33,49.4,49.33,49.36,80503.0,43.3286,43.3901,43.3286,43.355,80503.0
2016-05-19 12:10:00,49.36,49.39,49.36,49.38,25887.0,43.355,43.3813,43.355,43.3725,25887.0
2016-05-19 12:15:00,49.38,49.41,49.36,49.37,37692.0,43.3725,43.3989,43.355,43.3637,37692.0
2016-05-19 12:20:00,49.37,49.39,49.33,49.34,49201.0,43.3637,43.3813,43.3286,43.3374,49201.0
2016-05-19 12:25:00,49.34,49.38,49.31,49.34,42493.0,43.3374,43.3725,43.311,43.3374,42493.0
2016-05-19 12:30:00,49.33,49.35,49.29,49.33,34021.0,43.3286,43.3462,43.2935,43.3286,34021.0
2016-05-19 12:35:00,49.32,49.43,49.32,49.43,23532.0,43.3198,43.4165,43.3198,43.4165,23532.0
2016-05-19 12:40:00,49.42,49.45,49.37,49.37,21007.0,43.4077,43.434,43.3637,43.3637,21007.0
2016-05-19 12:45:00,49.38,49.4,49.35,49.4,10532.0,43.3725,43.3901,43.3462,43.3901,10532.0
2016-05-19 12:50:00,49.41,49.42,49.39,49.4,18421.0,43.3989,43.4077,43.3813,43.3901,18421.0
2016-05-19 12:55:00,49.39,49.41,49.36,49.39,24546.0,43.3813,43.3989,43.355,43.3813,24546.0
2016-05-19 13:00:00,49.38,49.43,49.38,49.41,19665.0,43.3725,43.4165,43.3725,43.3989,19665.0
2016-05-19 13:05:00,49.42,49.42,49.35,49.4,22072.0,43.4077,43.4077,43.3462,43.3901,22072.0
2016-05-19 13:10:00,49.41,49.46,49.4,49.45,22247.0,43.3989,43.4428,43.3901,43.434,22247.0
2016-05-19 13:15:00,49.45,49.46,49.42,49.45,20359.0,43.434,43.4428,43.4077,43.434,20359.0
2016-05-19 13:20:00,49.46,49.46,49.43,49.46,18134.0,43.4428,43.4428,43.4165,43.4428,18134.0
2016-05-19 13:25:00,49.46,49.52,49.46,49.49,18398.0,43.4428,43.4955,43.4428,43.4692,18398.0
2016-05-19 13:30:00,49.5,49.58,49.49,49.55,22783.0,43.4779,43.5482,43.4692,43.5219,22783.0
2016-05-19 13:35:00,49.57,49.59,49.51,49.53,37377.0,43.5394,43.557,43.4867,43.5043,37377.0
2016-05-19 13:40:00,49.54,49.63,49.52,49.58,31671.0,43.5131,43.5921,43.4955,43.5482,31671.0
2016-05-19 13:45:00,49.58,49.6,49.52,49.54,19952.0,43.5482,43.5658,43.4955,43.5131,19952.0
2016-05-19 13:50:00,49.54,49.55,49.51,49.51,17482.0,43.5131,43.5219,43.4867,43.4867,17482.0
2016-05-19 13:55:00,49.51,49.53,49.49,49.49,17328.0,43.4867,43.5043,43.4692,43.4692,17328.0
2016-05-19 14:00:00,49.5,49.51,49.47,49.47,17028.0,43.4779,43.4867,43.4516,43.4516,17028.0
2016-05-19 14:05:00,49.48,49.55,49.48,49.54,20166.0,43.4604,43.5219,43.4604,43.5131,20166.0
2016-05-19 14:10:00,49.56,49.66,49.56,49.65,34644.0,43.5306,43.6185,43.5306,43.6097,34644.0
2016-05-19 14:15:00,49.65,49.7,49.59,49.68,22563.0,43.6097,43.6536,43.557,43.636,22563.0
2016-05-19 14:20:00,49.67,49.71,49.64,49.71,15567.0,43.6273,43.6624,43.6009,43.6624,15567.0
2016-05-19 14:25:00,49.7,49.76,49.69,49.73,29981.0,43.6536,43.7063,43.6448,43.68,29981.0
2016-05-19 14:30:00,49.74,49.74,49.65,49.66,33019.0,43.6887,43.6887,43.6097,43.6185,33019.0
2016-05-19 14:35:00,49.67,49.67,49.54,49.57,30841.0,43.6273,43.6273,43.5131,43.5394,30841.0
2016-05-19 14:40:00,49.57,49.58,49.54,49.57,21575.0,43.5394,43.5482,43.5131,43.5394,21575.0
2016-05-19 14:45:00,49.57,49.58,49.49,49.51,26104.0,43.5394,43.5482,43.4692,43.4867,26104.0
2016-05-19 14:50:00,49.51,49.54,49.5,49.53,41202.0,43.4867,43.5131,43.4779,43.5043,41202.0
2016-05-19 14:55:00,49.54,49.55,49.51,49.51,39099.0,43.5131,43.5219,43.4867,43.4867,39099.0
2016-05-19 15:00:00,49.52,49.59,49.51,49.58,48554.0,43.4955,43.557,43.4867,43.5482,48554.0
2016-05-19 15:05:00,49.58,49.63,49.56,49.56,36450.0,43.5482,43.5921,43.5306,43.5306,36450.0
2016-05-19 15:10:00,49.56,49.61,49.55,49.58,34212.0,43.5306,43.5746,43.5219,43.5482,34212.0
2016-05-19 15:15:00,49.58,49.61,49.55,49.61,36895.0,43.5482,43.5746,43.5219,43.5746,36895.0
2016-05-19 15:20:00,49.61,49.69,49.59,49.65,40100.0,43.5746,43.6448,43.557,43.6097,40100.0
2016-05-19 15:25:00,49.65,49.67,49.62,49.62,35671.0,43.6097,43.6273,43.5833,43.5833,35671.0
2016-05-19 15:30:00,49.62,49.67,49.6,49.62,41701.0,43.5833,43.6273,43.5658,43.5833,41701.0
2016-05-19 15:35:00,49.63,49.68,49.62,49.66,44683.0,43.5921,43.636,43.5833,43.6185,44683.0
2016-05-19 15:40:00,49.66,49.67,49.58,49.59,62140.0,43.6185,43.6273,43.5482,43.557,62140.0
2016-05-19 15:45:00,49.59,49.64,49.59,49.59,100312.0,43.557,43.6009,43.557,43.557,100312.0
2016-05-19 15:50:00,49.59,49.63,49.57,49.62,108729.0,43.557,43.5921,43.5394,43.5833,108729.0
2016-05-19 15:55:00,49.62,49.62,49.54,49.56,129367.0,43.5833,43.5833,43.5131,43.5306,129367.0
2016-05-20 09:30:00,49.9,50.04,49.79,50.02,159653.0,43.8293,43.9522,43.7327,43.9347,159653.0
2016-05-20 09:35:00,50.01,50.16,50.0,50.1,64293.0,43.9259,44.0576,43.9171,44.0049,64293.0
2016-05-20 09:40:00,50.1,50.25,50.09,50.22,49336.0,44.0049,44.1367,43.9962,44.1103,49336.0
2016-05-20 09:45:00,50.23,50.23,50.1,50.15,38619.0,44.1191,44.1191,44.0049,44.0489,38619.0
2016-05-20 09:50:00,50.14,50.31,50.14,50.29,45039.0,44.0401,44.1894,44.0401,44.1718,45039.0
2016-05-20 09:55:00,50.29,50.29,50.16,50.23,38471.0,44.1718,44.1718,44.0576,44.1191,38471.0
2016-05-20 10:00:00,50.23,50.25,50.16,50.23,50386.0,44.1191,44.1367,44.0576,44.1191,50386.0
2016-05-20 10:05:00,50.22,50.28,50.16,50.16,47946.0,44.1103,44.163,44.0576,44.0576,47946.0
2016-05-20 10:10:00,50.16,50.21,50.14,50.19,34360.0,44.0576,44.1016,44.0401,44.084,34360.0
2016-05-20 10:15:00,50.18,50.19,50.13,50.14,24100.0,44.0752,44.084,44.0313,44.0401,24100.0
2016-05-20 10:20:00,50.14,50.14,50.03,50.06,25927.0,44.0401,44.0401,43.9435,43.9698,25927.0
2016-05-20 10:25:00,50.05,50.06,50.0,50.04,39343.0,43.961,43.9698,43.9171,43.9522,39343.0
2016-05-20 10:30:00,50.04,50.1,50.03,50.08,20459.0,43.9522,44.0049,43.9435,43.9874,20459.0
2016-05-20 10:35:00,50.08,50.12,50.06,50.06,15553.0,43.9874,44.0225,43.9698,43.9698,15553.0
2016-05-20 10:40:00,50.06,50.1,50.06,50.09,28331.0,43.9698,44.0049,43.9698,43.9962,28331.0
2016-05-20 10:45:00,50.1,50.14,50.09,50.09,20864.0,44.0049,44.0401,43.9962,43.9962,20864.0
2016-05-20 10:50:00,50.09,50.12,50.0,50.02,20439.0,43.9962,44.0225,43.9171,43.9347,20439.0
2016-05-20 10:55:00,50.02,50.03,49.98,49.98,47129.0,43.9347,43.9435,43.8995,43.8995,47129.0
2016-05-20 11:00:00,49.98,50.02,49.98,50.0,36765.0,43.8995,43.9347,43.8995,43.9171,36765.0
2016-05-20 11:05:00,50.0,50.03,50.0,50.0,33662.0,43.9171,43.9435,43.9171,43.9171,33662.0
2016-05-20 11:10:00,50.0,50.03,50.0,50.02,37685.0,43.9171,43.9435,43.9171,43.9347,37685.0
2016-05-20 11:15:00,50.02,50.03,49.96,49.97,24518.0,43.9347,43.9435,43.882,43.8908,24518.0
2016-05-20 11:20:00,49.97,50.02,49.96,50.0,21170.0,43.8908,43.9347,43.882,43.9171,21170.0
2016-05-20 11:25:00,50.0,50.02,49.91,49.91,32010.0,43.9171,43.9347,43.8381,43.8381,32010.0
2016-05-20 11:30:00,49.92,49.99,49.91,49.97,20138.0,43.8468,43.9083,43.8381,43.8908,20138.0
2016-05-20 11:35:00,49.98,50.02,49.98,50.01,89966.0,43.8995,43.9347,43.8995,43.9259,89966.0
2016-05-20 11:40:00,50.01,50.15,50.01,50.15,39466.0,43.9259,44.0489,43.9259,44.0489,39466.0
2016-05-20 11:45:00,50.14,50.17,50.12,50.14,34977.0,44.0401,44.0664,44.0225,44.0401,34977.0
2016-05-20 11:50:00,50.15,50.17,50.09,50.12,21762.0,44.0489,44.0664,43.9962,44.0225,21762.0
2016-05-20 11:55:00,50.12,50.12,50.03,50.04,34221.0,44.0225,44.0225,43.9435,43.9522,34221.0
2016-05-20 12:00:00,50.05,50.06,49.94,49.97,43005.0,43.961,43.9698,43.8644,43.8908,43005.0
2016-05-20 12:05:00,49.98,49.99,49.95,49.97,24073.0,43.8995,43.9083,43.8732,43.8908,24073.0
2016-05-20 12:10:00,49.98,49.98,49.95,49.96,8200.0,43.8995,43.8995,43.8732,43.882,8200.0
2016-05-20 12:15:00,49.96,49.99,49.96,49.97,15661.0,43.882,43.9083,43.882,43.8908,15661.0
2016-05-20 12:20:00,49.97,49.99,49.96,49.98,47112.0,43.8908,43.9083,43.882,43.8995,47112.0
2016-05-20 12:25:00,49.97,49.98,49.96,49.97,13679.0,43.8908,43.8995,43.882,43.8908,13679.0
2016-05-20 12:30:00,49.97,49.99,49.95,49.96,21246.0,43.8908,43.9083,43.8732,43.882,21246.0
2016-05-20 12:35:00,49.96,49.99,49.96,49.97,12228.0,43.882,43.9083,43.882,43.8908,12228.0
2016-05-20 12:40:00,49.98,50.0,49.96,49.97,18264.0,43.8995,43.9171,43.882,43.8908,18264.0
2016-05-20 12:45:00,49.96,50.0,49.96,49.98,12761.0,43.882,43.9171,43.882,43.8995,12761.0
2016-05-20 12:50:00,49.98,49.98,49.91,49.94,27000.0,43.8995,43.8995,43.8381,43.8644,27000.0
2016-05-20 12:55:00,49.95,49.96,49.92,49.92,13809.0,43.8732,43.882,43.8468,43.8468,13809.0
2016-05-20 13:00:00,49.93,49.96,49.92,49.93,18733.0,43.8556,43.882,43.8468,43.8556,18733.0
2016-05-20 13:05:00,49.94,49.96,49.92,49.95,17795.0,43.8644,43.882,43.8468,43.8732,17795.0
2016-05-20 13:10:00,49.95,49.96,49.92,49.94,23232.0,43.8732,43.882,43.8468,43.8644,23232.0
2016-05-20 13:15:00,49.94,49.95,49.93,49.93,13496.0,43.8644,43.8732,43.8556,43.8556,13496.0
2016-05-20 13:20:00,49.94,49.95,49.92,49.92,22865.0,43.8644,43.8732,43.8468,43.8468,22865.0
2016-05-20 13:25:00,49.91,49.92,49.88,49.9,11427.0,43.8381,43.8468,43.8117,43.8293,11427.0
2016-05-20 13:30:00,49.91,49.93,49.88,49.91,21317.0,43.8381,43.8556,43.8117,43.8381,21317.0
2016-05-20 13:35:00,49.9,49.92,49.88,49.91,14709.0,43.8293,43.8468,43.8117,43.8381,14709.0
2016-05-20 13:40:00,49.9,49.95,49.9,49.93,19187.0,43.8293,43.8732,43.8293,43.8556,19187.0
2016-05-20 13:45:00,49.93,49.93,49.9,49.91,11340.0,43.8556,43.8556,43.8293,43.8381,11340.0
2016-05-20 13:50:00,49.91,49.93,49.89,49.89,50414.0,43.8381,43.8556,43.8205,43.8205,50414.0
2016-05-20 13:55:00,49.89,49.93,49.88,49.93,27300.0,43.8205,43.8556,43.8117,43.8556,27300.0
2016-05-20 14:00:00,49.93,49.93,49.89,49.9,12484.0,43.8556,43.8556,43.8205,43.8293,12484.0
2016-05-20 14:05:00,49.91,49.93,49.9,49.91,21842.0,43.8381,43.8556,43.8293,43.8381,21842.0
2016-05-20 14:10:00,49.91,49.95,49.9,49.94,26516.0,43.8381,43.8732,43.8293,43.8644,26516.0
2016-05-20 14:15:00,49.94,49.95,49.91,49.92,10189.0,43.8644,43.8732,43.8381,43.8468,10189.0
2016-05-20 14:20:00,49.92,49.96,49.89,49.93,56426.0,43.8468,43.882,43.8205,43.8556,56426.0
2016-05-20 14:25:00,49.93,49.98,49.93,49.98,10126.0,43.8556,43.8995,43.8556,43.8995,10126.0
2016-05-20 14:30:00,49.98,49.99,49.95,49.95,19805.0,43.8995,43.9083,43.8732,43.8732,19805.0
2016-05-20 14:35:00,49.95,49.96,49.91,49.91,24470.0,43.8732,43.882,43.8381,43.8381,24470.0
2016-05-20 14:40:00,49.92,49.93,49.9,49.91,30523.0,43.8468,43.8556,43.8293,43.8381,30523.0
2016-05-20 14:45:00,49.91,49.96,49.9,49.95,49036.0,43.8381,43.882,43.8293,43.8732,49036.0
2016-05-20 14:50:00,49.95,49.95,49.93,49.95,28882.0,43.8732,43.8732,43.8556,43.8732,28882.0
2016-05-20 14:55:00,49.94,49.96,49.9,49.93,60243.0,43.8644,43.882,43.8293,43.8556,60243.0
2016-05-20 15:00:00,49.94,49.94,49.87,49.87,30452.0,43.8644,43.8644,43.8029,43.8029,30452.0
2016-05-20 15:05:00,49.86,49.88,49.82,49.85,50946.0,43.7941,43.8117,43.759,43.7854,50946.0
2016-05-20 15:10:00,49.85,49.9,49.85,49.89,34586.0,43.7854,43.8293,43.7854,43.8205,34586.0
2016-05-20 15:15:00,49.89,49.93,49.88,49.92,28081.0,43.8205,43.8556,43.8117,43.8468,28081.0
2016-05-20 15:20:00,49.92,49.94,49.9,49.93,26398.0,43.8468,43.8644,43.8293,43.8556,26398.0
2016-05-20 15:25:00,49.93,49.96,49.93,49.96,20473.0,43.8556,43.882,43.8556,43.882,20473.0
2016-05-20 15:30:00,49.95,49.97,49.93,49.96,26972.0,43.8732,43.8908,43.8556,43.882,26972.0
2016-05-20 15:35:00,49.96,49.99,49.95,49.98,35716.0,43.882,43.9083,43.8732,43.8995,35716.0
2016-05-20 15:40:00,49.99,50.0,49.95,49.97,68563.0,43.9083,43.9171,43.8732,43.8908,68563.0
2016-05-20 15:45:00,49.96,50.02,49.96,50.01,63074.0,43.882,43.9347,43.882,43.9259,63074.0
2016-05-20 15:50:00,50.02,50.05,49.98,50.04,114225.0,43.9347,43.961,43.8995,43.9522,114225.0
2016-05-20 15:55:00,50.03,50.06,50.0,50.02,155437.0,43.9435,43.9698,43.9171,43.9347,155437.0
2016-05-23 09:30:00,50.24,50.28,50.12,50.2,44689.0,44.1279,44.163,44.0225,44.0928,44689.0
2016-05-23 09:35:00,50.19,50.21,50.01,50.15,43995.0,44.084,44.1016,43.9259,44.0489,43995.0
2016-05-23 09:40:00,50.13,50.23,50.09,50.2,166774.0,44.0313,44.1191,43.9962,44.0928,166774.0
2016-05-23 09:45:00,50.2,50.31,50.15,50.28,96482.0,44.0928,44.1894,44.0489,44.163,96482.0
2016-05-23 09:50:00,50.27,50.27,50.12,50.19,43876.0,44.1543,44.1543,44.0225,44.084,43876.0
2016-05-23 09:55:00,50.19,50.24,50.14,50.17,34172.0,44.084,44.1279,44.0401,44.0664,34172.0
2016-05-23 10:00:00,50.15,50.18,50.07,50.15,42321.0,44.0489,44.0752,43.9786,44.0489,42321.0
2016-05-23 10:05:00,50.15,50.23,50.08,50.09,23996.0,44.0489,44.1191,43.9874,43.9962,23996.0
2016-05-23 10:10:00,50.08,50.14,50.05,50.1,37494.0,43.9874,44.0401,43.961,44.0049,37494.0
2016-05-23 10:15:00,50.1,50.15,50.06,50.14,21567.0,44.0049,44.0489,43.9698,44.0401,21567.0
2016-05-23 10:20:00,50.15,50.22,50.15,50.17,22300.0,44.0489,44.1103,44.0489,44.0664,22300.0
2016-05-23 10:25:00,50.16,50.17,50.07,50.08,22956.0,44.0576,44.0664,43.9786,43.9874,22956.0
2016-05-23 10:30:00,50.08,50.1,49.98,50.02,53946.0,43.9874,44.0049,43.8995,43.9347,53946.0
2016-05-23 10:35:00,50.02,50.11,50.0,50.07,22850.0,43.9347,44.0137,43.9171,43.9786,22850.0
2016-05-23 10:40:00,50.07,50.07,50.0,50.01,14313.0,43.9786,43.9786,43.9171,43.9259,14313.0
2016-05-23 10:45:00,50.02,50.02,49.94,49.95,20850.0,43.9347,43.9347,43.8644,43.8732,20850.0
2016-05-23 10:50:00,49.95,50.01,49.94,49.99,23422.0,43.8732,43.9259,43.8644,43.9083,23422.0
2016-05-23 10:55:00,49.98,50.01,49.91,49.94,34278.0,43.8995,43.9259,43.8381,43.8644,34278.0
2016-05-23 11:00:00,49.93,50.02,49.93,50.02,9934.0,43.8556,43.9347,43.8556,43.9347,9934.0
2016-05-23 11:05:00,50.03,50.08,50.03,50.08,16680.0,43.9435,43.9874,43.9435,43.9874,16680.0
2016-05-23 11:10:00,50.08,50.08,50.03,50.08,22782.0,43.9874,43.9874,43.9435,43.9874,22782.0
2016-05-23 11:15:00,50.07,50.09,50.03,50.03,13647.0,43.9786,43.9962,43.9435,43.9435,13647.0
2016-05-23 11:20:00,50.03,50.05,50.0,50.02,16471.0,43.9435,43.961,43.9171,43.9347,16471.0
2016-05-23 11:25:00,50.01,50.05,49.98,50.02,17589.0,43.9259,43.961,43.8995,43.9347,17589.0
2016-05-23 11:30:00,50.02,50.03,49.91,49.93,23364.0,43.9347,43.9435,43.8381,43.8556,23364.0
2016-05-23 11:35:00,49.94,49.94,49.83,49.84,31229.0,43.8644,43.8644,43.7678,43.7766,31229.0
2016-05-23 11:40:00,49.84,49.93,49.83,49.89,21747.0,43.7766,43.8556,43.7678,43.8205,21747.0
2016-05-23 11:45:00,49.89,49.94,49.87,49.91,21375.0,43.8205,43.8644,43.8029,43.8381,21375.0
2016-05-23 11:50:00,49.91,49.92,49.88,49.91,8080.0,43.8381,43.8468,43.8117,43.8381,8080.0
2016-05-23 11:55:00,49.92,49.99,49.89,49.99,7863.0,43.8468,43.9083,43.8205,43.9083,7863.0
2016-05-23 12:00:00,50.0,50.05,49.98,50.04,28115.0,43.9171,43.961,43.8995,43.9522,28115.0
2016-05-23 12:05:00,50.05,50.05,50.0,50.0,9017.0,43.961,43.961,43.9171,43.9171,9017.0
2016-05-23 12:10:00,50.01,50.02,50.0,50.0,10302.0,43.9259,43.9347,43.9171,43.9171,10302.0
2016-05-23 12:15:00,50.01,50.04,50.0,50.04,7355.0,43.9259,43.9522,43.9171,43.9522,7355.0
2016-05-23 12:20:00,50.04,50.07,50.03,50.06,8526.0,43.9522,43.9786,43.9435,43.9698,8526.0
2016-05-23 12:25:00,50.05,50.06,50.02,50.05,6952.0,43.961,43.9698,43.9347,43.961,6952.0
2016-05-23 12:30:00,50.05,50.06,49.99,50.02,7612.0,43.961,43.9698,43.9083,43.9347,7612.0
2016-05-23 12:35:00,50.02,50.04,50.02,50.03,3705.0,43.9347,43.9522,43.9347,43.9435,3705.0
2016-05-23 12:40:00,50.03,50.05,50.0,50.05,8147.0,43.9435,43.961,43.9171,43.961,8147.0
2016-05-23 12:45:00,50.05,50.05,50.02,50.02,5618.0,43.961,43.961,43.9347,43.9347,5618.0
2016-05-23 12:50:00,50.01,50.03,50.0,50.03,3272.0,43.9259,43.9435,43.9171,43.9435,3272.0
2016-05-23 12:55:00,50.04,50.05,50.01,50.05,13370.0,43.9522,43.961,43.9259,43.961,13370.0
2016-05-23 13:00:00,50.05,50.09,50.05,50.08,15231.0,43.961,43.9962,43.961,43.9874,15231.0
2016-05-23 13:05:00,50.07,50.12,50.06,50.08,17633.0,43.9786,44.0225,43.9698,43.9874,17633.0
2016-05-23 13:10:00,50.07,50.08,50.05,50.07,10399.0,43.9786,43.9874,43.961,43.9786,10399.0
2016-05-23 13:15:00,50.07,50.11,50.04,50.1,24828.0,43.9786,44.0137,43.9522,44.0049,24828.0
2016-05-23 13:20:00,50.09,50.09,50.05,50.07,10331.0,43.9962,43.9962,43.961,43.9786,10331.0
2016-05-23 13:25:00,50.05,50.07,50.04,50.05,13393.0,43.961,43.9786,43.9522,43.961,13393.0
2016-05-23 13:30:00,50.06,50.06,50.0,50.0,6478.0,43.9698,43.9698,43.9171,43.9171,6478.0
2016-05-23 13:35:00,50.0,50.0,49.96,49.99,20139.0,43.9171,43.9171,43.882,43.9083,20139.0
2016-05-23 13:40:00,49.99,50.0,49.94,49.94,20966.0,43.9083,43.9171,43.8644,43.8644,20966.0
2016-05-23 13:45:00,49.94,49.96,49.92,49.95,11147.0,43.8644,43.882,43.8468,43.8732,11147.0
2016-05-23 13:50:00,49.96,49.99,49.95,49.98,8650.0,43.882,43.9083,43.8732,43.8995,8650.0
2016-05-23 13:55:00,49.98,50.01,49.98,49.98,18355.0,43.8995,43.9259,43.8995,43.8995,18355.0
2016-05-23 14:00:00,49.99,50.0,49.97,49.97,11961.0,43.9083,43.9171,43.8908,43.8908,11961.0
2016-05-23 14:05:00,49.98,49.99,49.96,49.98,19286.0,43.8995,43.9083,43.882,43.8995,19286.0
2016-05-23 14:10:00,49.97,49.98,49.95,49.98,13788.0,43.8908,43.8995,43.8732,43.8995,13788.0
2016-05-23 14:15:00,49.98,50.04,49.97,50.01,12036.0,43.8995,43.9522,43.8908,43.9259,12036.0
2016-05-23 14:20:00,50.02,50.02,49.98,49.98,22986.0,43.9347,43.9347,43.8995,43.8995,22986.0
2016-05-23 14:25:00,49.98,50.04,49.96,50.01,23045.0,43.8995,43.9522,43.882,43.9259,23045.0
2016-05-23 14:30:00,50.0,50.02,49.96,49.99,17845.0,43.9171,43.9347,43.882,43.9083,17845.0
2016-05-23 14:35:00,49.98,50.02,49.98,50.01,8423.0,43.8995,43.9347,43.8995,43.9259,8423.0
2016-05-23 14:40:00,50.0,50.03,49.99,50.01,9272.0,43.9171,43.9435,43.9083,43.9259,9272.0
2016-05-23 14:45:00,50.02,50.02,49.99,50.01,9551.0,43.9347,43.9347,43.9083,43.9259,9551.0
2016-05-23 14:50:00,50.01,50.03,50.0,50.03,15009.0,43.9259,43.9435,43.9171,43.9435,15009.0
2016-05-23 14:55:00,50.03,50.03,49.97,50.0,10873.0,43.9435,43.9435,43.8908,43.9171,10873.0
2016-05-23 15:00:00,49.99,50.02,49.99,50.01,16551.0,43.9083,43.9347,43.9083,43.9259,16551.0
2016-05-23 15:05:00,50.01,50.02,50.0,50.0,11792.0,43.9259,43.9347,43.9171,43.9171,11792.0
2016-05-23 15:10:00,50.0,50.01,49.96,49.96,30578.0,43.9171,43.9259,43.882,43.882,30578.0
2016-05-23 15:15:00,49.96,49.99,49.95,49.97,16477.0,43.882,43.9083,43.8732,43.8908,16477.0
2016-05-23 15:20:00,49.98,49.98,49.96,49.98,16776.0,43.8995,43.8995,43.882,43.8995,16776.0
2016-05-23 15:25:00,49.99,50.01,49.95,49.99,38411.0,43.9083,43.9259,43.8732,43.9083,38411.0
2016-05-23 15:30:00,49.99,50.01,49.98,50.0,31226.0,43.9083,43.9259,43.8995,43.9171,31226.0
2016-05-23 15:35:00,49.99,49.99,49.96,49.97,34340.0,43.9083,43.9083,43.882,43.8908,34340.0
2016-05-23 15:40:00,49.97,50.02,49.96,50.01,34004.0,43.8908,43.9347,43.882,43.9259,34004.0
2016-05-23 15:45:00,50.01,50.02,49.98,50.0,44141.0,43.9259,43.9347,43.8995,43.9171,44141.0
2016-05-23 15:50:00,49.99,49.99,49.94,49.94,31434.0,43.9083,43.9083,43.8644,43.8644,31434.0
2016-05-23 15:55:00,49.94,49.95,49.89,49.92,94662.0,43.8644,43.8732,43.8205,43.8468,94662.0
2016-05-24 09:30:00,50.22,50.28,50.16,50.23,59936.0,44.1103,44.163,44.0576,44.1191,59936.0
2016-05-24 09:35:00,50.25,50.32,50.19,50.28,62235.0,44.1367,44.1982,44.084,44.163,62235.0
2016-05-24 09:40:00,50.29,50.35,50.27,50.33,24058.0,44.1718,44.2245,44.1543,44.207,24058.0
2016-05-24 09:45:00,50.33,50.39,50.31,50.37,44046.0,44.207,44.2597,44.1894,44.2421,44046.0
2016-05-24 09:50:00,50.38,50.43,50.35,50.41,40575.0,44.2509,44.2948,44.2245,44.2772,40575.0
2016-05-24 09:55:00,50.41,50.43,50.37,50.38,34143.0,44.2772,44.2948,44.2421,44.2509,34143.0
2016-05-24 10:00:00,50.4,50.55,50.4,50.54,42866.0,44.2684,44.4002,44.2684,44.3914,42866.0
2016-05-24 10:05:00,50.52,50.6,50.51,50.56,50331.0,44.3738,44.4441,44.3651,44.409,50331.0
2016-05-24 10:10:00,50.55,50.55,50.5,50.53,23157.0,44.4002,44.4002,44.3563,44.3826,23157.0
2016-05-24 10:15:00,50.53,50.68,50.52,50.66,33763.0,44.3826,44.5144,44.3738,44.4968,33763.0
2016-05-24 10:20:00,50.68,50.7,50.61,50.62,27325.0,44.5144,44.5319,44.4529,44.4617,27325.0
2016-05-24 10:25:00,50.62,50.71,50.62,50.68,19347.0,44.4617,44.5407,44.4617,44.5144,19347.0
2016-05-24 10:30:00,50.68,50.69,50.59,50.61,19117.0,44.5144,44.5232,44.4353,44.4529,19117.0
2016-05-24 10:35:00,50.62,50.66,50.58,50.58,30369.0,44.4617,44.4968,44.4265,44.4265,30369.0
2016-05-24 10:40:00,50.59,50.64,50.54,50.57,19164.0,44.4353,44.4792,44.3914,44.4178,19164.0
2016-05-24 10:45:00,50.56,50.61,50.55,50.58,19239.0,44.409,44.4529,44.4002,44.4265,19239.0
2016-05-24 10:50:00,50.58,50.64,50.57,50.64,14220.0,44.4265,44.4792,44.4178,44.4792,14220.0
2016-05-24 10:55:00,50.65,50.65,50.57,50.6,16100.0,44.488,44.488,44.4178,44.4441,16100.0
2016-05-24 11:00:00,50.61,50.65,50.6,50.64,23290.0,44.4529,44.488,44.4441,44.4792,23290.0
2016-05-24 11:05:00,50.65,50.67,50.6,50.62,13876.0,44.488,44.5056,44.4441,44.4617,13876.0
2016-05-24 11:10:00,50.62,50.64,50.59,50.6,28570.0,44.4617,44.4792,44.4353,44.4441,28570.0
2016-05-24 11:15:00,50.61,50.71,50.61,50.71,36337.0,44.4529,44.5407,44.4529,44.5407,36337.0
2016-05-24 11:20:00,50.71,50.76,50.69,50.75,52570.0,44.5407,44.5846,44.5232,44.5759,52570.0
2016-05-24 11:25:00,50.75,50.84,50.75,50.79,58801.0,44.5759,44.6549,44.5759,44.611,58801.0
2016-05-24 11:30:00,50.79,50.8,50.69,50.69,35661.0,44.611,44.6198,44.5232,44.5232,35661.0
2016-05-24 11:35:00,50.69,50.69,50.6,50.62,24400.0,44.5232,44.5232,44.4441,44.4617,24400.0
2016-05-24 11:40:00,50.63,50.66,50.62,50.66,19130.0,44.4705,44.4968,44.4617,44.4968,19130.0
2016-05-24 11:45:00,50.66,50.75,50.65,50.71,26233.0,44.4968,44.5759,44.488,44.5407,26233.0
2016-05-24 11:50:00,50.7,50.77,50.69,50.74,9199.0,44.5319,44.5934,44.5232,44.5671,9199.0
2016-05-24 11:55:00,50.74,50.77,50.72,50.76,7779.0,44.5671,44.5934,44.5495,44.5846,7779.0
2016-05-24 12:00:00,50.76,50.79,50.76,50.77,17311.0,44.5846,44.611,44.5846,44.5934,17311.0
2016-05-24 12:05:00,50.78,50.82,50.75,50.82,19361.0,44.6022,44.6373,44.5759,44.6373,19361.0
2016-05-24 12:10:00,50.81,50.85,50.78,50.85,20479.0,44.6286,44.6637,44.6022,44.6637,20479.0
2016-05-24 12:15:00,50.84,50.88,50.83,50.87,8038.0,44.6549,44.69,44.6461,44.6813,8038.0
2016-05-24 12:20:00,50.88,50.95,50.85,50.95,71265.0,44.69,44.7515,44.6637,44.7515,71265.0
2016-05-24 12:25:00,50.95,50.99,50.93,50.98,27377.0,44.7515,44.7867,44.734,44.7779,27377.0
2016-05-24 12:30:00,50.98,51.0,50.92,50.92,20807.0,44.7779,44.7954,44.7252,44.7252,20807.0
2016-05-24 12:35:00,50.93,50.96,50.89,50.95,10526.0,44.734,44.7603,44.6988,44.7515,10526.0
2016-05-24 12:40:00,50.94,50.98,50.94,50.95,6855.0,44.7427,44.7779,44.7427,44.7515,6855.0
2016-05-24 12:45:00,50.95,50.96,50.93,50.95,6087.0,44.7515,44.7603,44.734,44.7515,6087.0
2016-05-24 12:50:00,50.95,51.02,50.95,50.98,16630.0,44.7515,44.813,44.7515,44.7779,16630.0
2016-05-24 12:55:00,50.98,51.04,50.98,51.03,13141.0,44.7779,44.8306,44.7779,44.8218,13141.0
2016-05-24 13:00:00,51.03,51.04,50.96,50.99,15174.0,44.8218,44.8306,44.7603,44.7867,15174.0
2016-05-24 13:05:00,50.97,51.01,50.95,50.99,19597.0,44.7691,44.8042,44.7515,44.7867,19597.0
2016-05-24 13:10:00,50.99,51.04,50.99,51.02,16433.0,44.7867,44.8306,44.7867,44.813,16433.0
2016-05-24 13:15:00,51.01,51.05,51.01,51.01,13103.0,44.8042,44.8394,44.8042,44.8042,13103.0
2016-05-24 13:20:00,51.01,51.03,50.97,50.97,12653.0,44.8042,44.8218,44.7691,44.7691,12653.0
2016-05-24 13:25:00,50.98,50.99,50.93,50.95,54527.0,44.7779,44.7867,44.734,44.7515,54527.0
2016-05-24 13:30:00,50.96,50.97,50.92,50.92,10434.0,44.7603,44.7691,44.7252,44.7252,10434.0
2016-05-24 13:35:00,50.91,50.91,50.86,50.87,25464.0,44.7164,44.7164,44.6725,44.6813,25464.0
2016-05-24 13:40:00,50.88,50.92,50.86,50.89,19251.0,44.69,44.7252,44.6725,44.6988,19251.0
2016-05-24 13:45:00,50.89,50.89,50.86,50.88,15224.0,44.6988,44.6988,44.6725,44.69,15224.0
2016-05-24 13:50:00,50.88,50.89,50.82,50.82,19959.0,44.69,44.6988,44.6373,44.6373,19959.0
2016-05-24 13:55:00,50.81,50.84,50.79,50.8,7843.0,44.6286,44.6549,44.611,44.6198,7843.0
2016-05-24 14:00:00,50.81,50.87,50.81,50.87,28935.0,44.6286,44.6813,44.6286,44.6813,28935.0
2016-05-24 14:05:00,50.86,50.88,50.85,50.87,30271.0,44.6725,44.69,44.6637,44.6813,30271.0
2016-05-24 14:10:00,50.87,50.91,50.86,50.89,20970.0,44.6813,44.7164,44.6725,44.6988,20970.0
2016-05-24 14:15:00,50.89,50.9,50.86,50.86,12992.0,44.6988,44.7076,44.6725,44.6725,12992.0
2016-05-24 14:20:00,50.86,50.88,50.83,50.88,11050.0,44.6725,44.69,44.6461,44.69,11050.0
2016-05-24 14:25:00,50.88,50.88,50.83,50.85,15716.0,44.69,44.69,44.6461,44.6637,15716.0
2016-05-24 14:30:00,50.86,50.89,50.84,50.87,11909.0,44.6725,44.6988,44.6549,44.6813,11909.0
2016-05-24 14:35:00,50.88,50.9,50.87,50.88,35366.0,44.69,44.7076,44.6813,44.69,35366.0
2016-05-24 14:40:00,50.89,50.89,50.84,50.84,29286.0,44.6988,44.6988,44.6549,44.6549,29286.0
2016-05-24 14:45:00,50.85,50.89,50.85,50.88,8844.0,44.6637,44.6988,44.6637,44.69,8844.0
2016-05-24 14:50:00,50.89,50.92,50.86,50.86,30449.0,44.6988,44.7252,44.6725,44.6725,30449.0
2016-05-24 14:55:00,50.86,50.9,50.85,50.86,12655.0,44.6725,44.7076,44.6637,44.6725,12655.0
2016-05-24 15:00:00,50.86,50.9,50.85,50.89,17877.0,44.6725,44.7076,44.6637,44.6988,17877.0
2016-05-24 15:05:00,50.9,50.9,50.89,50.9,7234.0,44.7076,44.7076,44.6988,44.7076,7234.0
2016-05-24 15:10:00,50.89,50.91,50.88,50.9,37800.0,44.6988,44.7164,44.69,44.7076,37800.0
2016-05-24 15:15:00,50.9,50.92,50.9,50.92,52046.0,44.7076,44.7252,44.7076,44.7252,52046.0
2016-05-24 15:20:00,50.92,50.99,50.92,50.97,14416.0,44.7252,44.7867,44.7252,44.7691,14416.0
2016-05-24 15:25:00,50.97,50.97,50.88,50.91,21433.0,44.7691,44.7691,44.69,44.7164,21433.0
2016-05-24 15:30:00,50.91,50.92,50.85,50.85,20570.0,44.7164,44.7252,44.6637,44.6637,20570.0
2016-05-24 15:35:00,50.85,50.87,50.83,50.83,20354.0,44.6637,44.6813,44.6461,44.6461,20354.0
2016-05-24 15:40:00,50.84,50.88,50.84,50.85,25189.0,44.6549,44.69,44.6549,44.6637,25189.0
2016-05-24 15:45:00,50.86,50.86,50.8,50.82,35472.0,44.6725,44.6725,44.6198,44.6373,35472.0
2016-05-24 15:50:00,50.81,50.89,50.81,50.89,75072.0,44.6286,44.6988,44.6286,44.6988,75072.0
2016-05-24 15:55:00,50.89,50.9,50.83,50.84,113561.0,44.6988,44.7076,44.6461,44.6549,113561.0
2016-05-25 09:30:00,50.22,50.23,49.62,49.67,284888.0,44.4214,44.4303,43.8907,43.9349,284888.0
2016-05-25 09:35:00,49.67,50.2,49.5,50.04,249414.0,43.9349,44.4037,43.7845,44.2622,249414.0
2016-05-25 09:40:00,50.04,50.04,49.71,49.91,206213.0,44.2622,44.2622,43.9703,44.1472,206213.0
2016-05-25 09:45:00,49.91,50.02,49.8,49.88,202925.0,44.1472,44.2445,44.0499,44.1207,202925.0
2016-05-25 09:50:00,49.88,50.01,49.88,49.9,152953.0,44.1207,44.2357,44.1207,44.1384,152953.0
2016-05-25 09:55:00,49.91,50.07,49.9,49.97,104492.0,44.1472,44.2887,44.1384,44.2003,104492.0
2016-05-25 10:00:00,49.98,50.05,49.96,50.0,62064.0,44.2091,44.271,44.1914,44.2268,62064.0
2016-05-25 10:05:00,49.99,50.02,49.95,49.97,59899.0,44.218,44.2445,44.1826,44.2003,59899.0
2016-05-25 10:10:00,49.98,50.04,49.93,49.94,70244.0,44.2091,44.2622,44.1649,44.1737,70244.0
2016-05-25 10:15:00,49.94,49.97,49.84,49.85,48973.0,44.1737,44.2003,44.0853,44.0941,48973.0
2016-05-25 10:20:00,49.84,49.88,49.82,49.84,63436.0,44.0853,44.1207,44.0676,44.0853,63436.0
2016-05-25 10:25:00,49.84,49.88,49.84,49.85,35809.0,44.0853,44.1207,44.0853,44.0941,35809.0
2016-05-25 10:30:00,49.86,49.91,49.78,49.8,137214.0,44.103,44.1472,44.0322,44.0499,137214.0
2016-05-25 10:35:00,49.8,49.82,49.73,49.79,66954.0,44.0499,44.0676,43.988,44.0411,66954.0
2016-05-25 10:40:00,49.77,49.82,49.76,49.76,44332.0,44.0234,44.0676,44.0145,44.0145,44332.0
2016-05-25 10:45:00,49.77,49.81,49.75,49.76,82366.0,44.0234,44.0588,44.0057,44.0145,82366.0
2016-05-25 10:50:00,49.76,49.76,49.73,49.73,43664.0,44.0145,44.0145,43.988,43.988,43664.0
2016-05-25 10:55:00,49.73,49.76,49.73,49.74,56198.0,43.988,44.0145,43.988,43.9968,56198.0
2016-05-25 11:00:00,49.74,49.8,49.72,49.73,82800.0,43.9968,44.0499,43.9791,43.988,82800.0
2016-05-25 11:05:00,49.72,49.76,49.67,49.68,51074.0,43.9791,44.0145,43.9349,43.9438,51074.0
2016-05-25 11:10:00,49.68,49.7,49.65,49.66,49902.0,43.9438,43.9615,43.9172,43.9261,49902.0
2016-05-25 11:15:00,49.67,49.75,49.6,49.61,94714.0,43.9349,44.0057,43.873,43.8818,94714.0
2016-05-25 11:20:00,49.6,49.7,49.6,49.64,54841.0,43.873,43.9615,43.873,43.9084,54841.0
2016-05-25 11:25:00,49.65,49.7,49.63,49.63,22718.0,43.9172,43.9615,43.8995,43.8995,22718.0
2016-05-25 11:30:00,49.64,49.66,49.58,49.64,63578.0,43.9084,43.9261,43.8553,43.9084,63578.0
2016-05-25 11:35:00,49.63,49.64,49.59,49.63,40655.0,43.8995,43.9084,43.8642,43.8995,40655.0
2016-05-25 11:40:00,49.64,49.71,49.62,49.68,26600.0,43.9084,43.9703,43.8907,43.9438,26600.0
2016-05-25 11:45:00,49.67,49.71,49.66,49.67,39534.0,43.9349,43.9703,43.9261,43.9349,39534.0
2016-05-25 11:50:00,49.66,49.75,49.65,49.75,48987.0,43.9261,44.0057,43.9172,44.0057,48987.0
2016-05-25 11:55:00,49.75,49.79,49.74,49.78,14285.0,44.0057,44.0411,43.9968,44.0322,14285.0
2016-05-25 12:00:00,49.78,49.78,49.73,49.75,35273.0,44.0322,44.0322,43.988,44.0057,35273.0
2016-05-25 12:05:00,49.74,49.75,49.67,49.68,26926.0,43.9968,44.0057,43.9349,43.9438,26926.0
2016-05-25 12:10:00,49.68,49.71,49.67,49.69,19711.0,43.9438,43.9703,43.9349,43.9526,19711.0
2016-05-25 12:15:00,49.68,49.7,49.66,49.66,16584.0,43.9438,43.9615,43.9261,43.9261,16584.0
2016-05-25 12:20:00,49.66,49.75,49.66,49.68,68115.0,43.9261,44.0057,43.9261,43.9438,68115.0
2016-05-25 12:25:00,49.68,49.77,49.66,49.72,49682.0,43.9438,44.0234,43.9261,43.9791,49682.0
2016-05-25 12:30:00,49.72,49.74,49.69,49.72,22772.0,43.9791,43.9968,43.9526,43.9791,22772.0
2016-05-25 12:35:00,49.71,49.72,49.7,49.7,17755.0,43.9703,43.9791,43.9615,43.9615,17755.0
2016-05-25 12:40:00,49.71,49.76,49.67,49.68,60950.0,43.9703,44.0145,43.9349,43.9438,60950.0
2016-05-25 12:45:00,49.68,49.69,49.64,49.66,19783.0,43.9438,43.9526,43.9084,43.9261,19783.0
2016-05-25 12:50:00,49.66,49.68,49.66,49.67,22233.0,43.9261,43.9438,43.9261,43.9349,22233.0
2016-05-25 12:55:00,49.68,49.69,49.65,49.65,16701.0,43.9438,43.9526,43.9172,43.9172,16701.0
2016-05-25 13:00:00,49.65,49.74,49.65,49.73,36136.0,43.9172,43.9968,43.9172,43.988,36136.0
2016-05-25 13:05:00,49.74,49.81,49.73,49.81,55622.0,43.9968,44.0588,43.988,44.0588,55622.0
2016-05-25 13:10:00,49.8,49.84,49.8,49.83,46719.0,44.0499,44.0853,44.0499,44.0764,46719.0
2016-05-25 13:15:00,49.83,49.83,49.75,49.76,40230.0,44.0764,44.0764,44.0057,44.0145,40230.0
2016-05-25 13:20:00,49.77,49.81,49.75,49.8,22970.0,44.0234,44.0588,44.0057,44.0499,22970.0
2016-05-25 13:25:00,49.8,49.81,49.79,49.8,26967.0,44.0499,44.0588,44.0411,44.0499,26967.0
2016-05-25 13:30:00,49.8,49.82,49.78,49.8,32268.0,44.0499,44.0676,44.0322,44.0499,32268.0
2016-05-25 13:35:00,49.8,49.81,49.79,49.8,14961.0,44.0499,44.0588,44.0411,44.0499,14961.0
2016-05-25 13:40:00,49.8,49.82,49.77,49.78,25958.0,44.0499,44.0676,44.0234,44.0322,25958.0
2016-05-25 13:45:00,49.77,49.77,49.69,49.7,22624.0,44.0234,44.0234,43.9526,43.9615,22624.0
2016-05-25 13:50:00,49.7,49.72,49.68,49.68,49202.0,43.9615,43.9791,43.9438,43.9438,49202.0
2016-05-25 13:55:00,49.68,49.7,49.67,49.69,21703.0,43.9438,43.9615,43.9349,43.9526,21703.0
2016-05-25 14:00:00,49.69,49.7,49.64,49.64,27454.0,43.9526,43.9615,43.9084,43.9084,27454.0
2016-05-25 14:05:00,49.64,49.64,49.6,49.6,14557.0,43.9084,43.9084,43.873,43.873,14557.0
2016-05-25 14:10:00,49.61,49.64,49.58,49.58,29057.0,43.8818,43.9084,43.8553,43.8553,29057.0
2016-05-25 14:15:00,49.58,49.61,49.58,49.58,24961.0,43.8553,43.8818,43.8553,43.8553,24961.0
2016-05-25 14:20:00,49.59,49.62,49.57,49.62,15081.0,43.8642,43.8907,43.8465,43.8907,15081.0
2016-05-25 14:25:00,49.62,49.64,49.61,49.63,11596.0,43.8907,43.9084,43.8818,43.8995,11596.0
2016-05-25 14:30:00,49.63,49.7,49.62,49.7,22243.0,43.8995,43.9615,43.8907,43.9615,22243.0
2016-05-25 14:35:00,49.7,49.72,49.68,49.68,22809.0,43.9615,43.9791,43.9438,43.9438,22809.0
2016-05-25 14:40:00,49.68,49.74,49.67,49.73,41364.0,43.9438,43.9968,43.9349,43.988,41364.0
2016-05-25 14:45:00,49.73,49.75,49.68,49.69,43967.0,43.988,44.0057,43.9438,43.9526,43967.0
2016-05-25 14:50:00,49.68,49.69,49.61,49.64,34428.0,43.9438,43.9526,43.8818,43.9084,34428.0
2016-05-25 14:55:00,49.63,49.63,49.6,49.6,16759.0,43.8995,43.8995,43.873,43.873,16759.0
2016-05-25 15:00:00,49.6,49.63,49.6,49.62,31100.0,43.873,43.8995,43.873,43.8907,31100.0
2016-05-25 15:05:00,49.62,49.65,49.6,49.65,38230.0,43.8907,43.9172,43.873,43.9172,38230.0
2016-05-25 15:10:00,49.66,49.66,49.61,49.65,32947.0,43.9261,43.9261,43.8818,43.9172,32947.0
2016-05-25 15:15:00,49.65,49.68,49.64,49.68,42158.0,43.9172,43.9438,43.9084,43.9438,42158.0
2016-05-25 15:20:00,49.68,49.69,49.65,49.69,41835.0,43.9438,43.9526,43.9172,43.9526,41835.0
2016-05-25 15:25:00,49.69,49.77,49.67,49.77,65718.0,43.9526,44.0234,43.9349,44.0234,65718.0
2016-05-25 15:30:00,49.77,49.78,49.72,49.73,62072.0,44.0234,44.0322,43.9791,43.988,62072.0
2016-05-25 15:35:00,49.73,49.74,49.68,49.7,63205.0,43.988,43.9968,43.9438,43.9615,63205.0
2016-05-25 15:40:00,49.7,49.71,49.64,49.66,68876.0,43.9615,43.9703,43.9084,43.9261,68876.0
2016-05-25 15:45:00,49.66,49.67,49.57,49.59,113154.0,43.9261,43.9349,43.8465,43.8642,113154.0
2016-05-25 15:50:00,49.58,49.61,49.54,49.55,111090.0,43.8553,43.8818,43.8199,43.8288,111090.0
2016-05-25 15:55:00,49.54,49.66,49.54,49.63,264168.0,43.8199,43.9261,43.8199,43.8995,264168.0
2016-05-26 09:30:00,48.68,48.77,48.47,48.69,188623.0,43.0592,43.1388,42.8735,43.0681,188623.0
2016-05-26 09:35:00,48.69,48.69,48.06,48.31,348406.0,43.0681,43.0681,42.5108,42.732,348406.0
2016-05-26 09:40:00,48.33,48.44,48.25,48.42,180571.0,42.7496,42.8469,42.6789,42.8292,180571.0
2016-05-26 09:45:00,48.4,48.49,48.31,48.41,290091.0,42.8116,42.8912,42.732,42.8204,290091.0
2016-05-26 09:50:00,48.41,48.45,48.14,48.14,145584.0,42.8204,42.8558,42.5816,42.5816,145584.0
2016-05-26 09:55:00,48.14,48.17,47.99,48.04,174847.0,42.5816,42.6081,42.4489,42.4931,174847.0
2016-05-26 10:00:00,48.04,48.11,47.89,48.11,230299.0,42.4931,42.555,42.3604,42.555,230299.0
2016-05-26 10:05:00,48.12,48.13,48.0,48.11,141376.0,42.5639,42.5727,42.4577,42.555,141376.0
2016-05-26 10:10:00,48.11,48.25,48.1,48.18,105850.0,42.555,42.6789,42.5462,42.617,105850.0
2016-05-26 10:15:00,48.18,48.21,48.13,48.18,128201.0,42.617,42.6435,42.5727,42.617,128201.0
2016-05-26 10:20:00,48.18,48.23,48.12,48.22,115894.0,42.617,42.6612,42.5639,42.6523,115894.0
2016-05-26 10:25:00,48.21,48.28,48.12,48.17,147024.0,42.6435,42.7054,42.5639,42.6081,147024.0
2016-05-26 10:30:00,48.18,48.23,48.16,48.17,235513.0,42.617,42.6612,42.5993,42.6081,235513.0
2016-05-26 10:35:00,48.16,48.19,48.1,48.12,65099.0,42.5993,42.6258,42.5462,42.5639,65099.0
2016-05-26 10:40:00,48.12,48.13,48.04,48.05,134774.0,42.5639,42.5727,42.4931,42.502,134774.0
2016-05-26 10:45:00,48.06,48.06,47.96,47.97,133847.0,42.5108,42.5108,42.4224,42.4312,133847.0
2016-05-26 10:50:00,47.98,48.0,47.92,47.95,209677.0,42.4401,42.4577,42.387,42.4135,209677.0
2016-05-26 10:55:00,47.95,47.95,47.88,47.9,83696.0,42.4135,42.4135,42.3516,42.3693,83696.0
2016-05-26 11:00:00,47.9,47.95,47.88,47.89,97280.0,42.3693,42.4135,42.3516,42.3604,97280.0
2016-05-26 11:05:00,47.89,47.91,47.85,47.9,79858.0,42.3604,42.3781,42.3251,42.3693,79858.0
2016-05-26 11:10:00,47.9,47.91,47.84,47.85,62897.0,42.3693,42.3781,42.3162,42.3251,62897.0
2016-05-26 11:15:00,47.86,47.86,47.79,47.83,110464.0,42.3339,42.3339,42.272,42.3074,110464.0
2016-05-26 11:20:00,47.83,47.88,47.82,47.88,141383.0,42.3074,42.3516,42.2985,42.3516,141383.0
2016-05-26 11:25:00,47.88,47.89,47.84,47.89,96224.0,42.3516,42.3604,42.3162,42.3604,96224.0
2016-05-26 11:30:00,47.89,47.9,47.83,47.9,96882.0,42.3604,42.3693,42.3074,42.3693,96882.0
2016-05-26 11:35:00,47.91,47.91,47.79,47.8,49408.0,42.3781,42.3781,42.272,42.2808,49408.0
2016-05-26 11:40:00,47.81,47.81,47.75,47.76,139540.0,42.2897,42.2897,42.2366,42.2455,139540.0
2016-05-26 11:45:00,47.76,47.81,47.73,47.73,187346.0,42.2455,42.2897,42.2189,42.2189,187346.0
2016-05-26 11:50:00,47.73,47.8,47.7,47.78,45829.0,42.2189,42.2808,42.1924,42.2631,45829.0
2016-05-26 11:55:00,47.79,47.79,47.7,47.72,60614.0,42.272,42.272,42.1924,42.2101,60614.0
2016-05-26 12:00:00,47.71,47.71,47.68,47.69,60953.0,42.2012,42.2012,42.1747,42.1835,60953.0
2016-05-26 12:05:00,47.69,47.72,47.66,47.66,93343.0,42.1835,42.2101,42.157,42.157,93343.0
2016-05-26 12:10:00,47.66,47.68,47.62,47.65,189633.0,42.157,42.1747,42.1216,42.1482,189633.0
2016-05-26 12:15:00,47.65,47.65,47.58,47.59,53510.0,42.1482,42.1482,42.0862,42.0951,53510.0
2016-05-26 12:20:00,47.58,47.61,47.58,47.59,26162.0,42.0862,42.1128,42.0862,42.0951,26162.0
2016-05-26 12:25:00,47.59,47.6,47.54,47.54,36104.0,42.0951,42.1039,42.0509,42.0509,36104.0
2016-05-26 12:30:00,47.55,47.56,47.48,47.54,76929.0,42.0597,42.0685,41.9978,42.0509,76929.0
2016-05-26 12:35:00,47.54,47.54,47.49,47.53,53593.0,42.0509,42.0509,42.0066,42.042,53593.0
2016-05-26 12:40:00,47.53,47.54,47.5,47.53,56135.0,42.042,42.0509,42.0155,42.042,56135.0
2016-05-26 12:45:00,47.53,47.54,47.47,47.48,42931.0,42.042,42.0509,41.9889,41.9978,42931.0
2016-05-26 12:50:00,47.47,47.48,47.39,47.42,183124.0,41.9889,41.9978,41.9182,41.9447,183124.0
2016-05-26 12:55:00,47.41,47.42,47.39,47.42,29504.0,41.9359,41.9447,41.9182,41.9447,29504.0
2016-05-26 13:00:00,47.42,47.48,47.39,47.48,90012.0,41.9447,41.9978,41.9182,41.9978,90012.0
2016-05-26 13:05:00,47.48,47.52,47.47,47.49,93271.0,41.9978,42.0332,41.9889,42.0066,93271.0
2016-05-26 13:10:00,47.49,47.52,47.47,47.5,82933.0,42.0066,42.0332,41.9889,42.0155,82933.0
2016-05-26 13:15:00,47.5,47.53,47.47,47.48,69843.0,42.0155,42.042,41.9889,41.9978,69843.0
2016-05-26 13:20:00,47.48,47.5,47.47,47.5,31753.0,41.9978,42.0155,41.9889,42.0155,31753.0
2016-05-26 13:25:00,47.5,47.5,47.47,47.49,37758.0,42.0155,42.0155,41.9889,42.0066,37758.0
2016-05-26 13:30:00,47.5,47.54,47.49,47.53,67663.0,42.0155,42.0509,42.0066,42.042,67663.0
2016-05-26 13:35:00,47.53,47.54,47.44,47.45,90812.0,42.042,42.0509,41.9624,41.9712,90812.0
2016-05-26 13:40:00,47.44,47.47,47.4,47.4,35401.0,41.9624,41.9889,41.927,41.927,35401.0
2016-05-26 13:45:00,47.4,47.45,47.39,47.45,43846.0,41.927,41.9712,41.9182,41.9712,43846.0
2016-05-26 13:50:00,47.44,47.45,47.34,47.34,147180.0,41.9624,41.9712,41.874,41.874,147180.0
2016-05-26 13:55:00,47.34,47.35,47.3,47.32,161306.0,41.874,41.8828,41.8386,41.8563,161306.0
2016-05-26 14:00:00,47.33,47.39,47.31,47.35,86526.0,41.8651,41.9182,41.8474,41.8828,86526.0
2016-05-26 14:05:00,47.34,47.41,47.32,47.39,653353.0,41.874,41.9359,41.8563,41.9182,653353.0
2016-05-26 14:10:00,47.39,47.62,47.37,47.62,183156.0,41.9182,42.1216,41.9005,42.1216,183156.0
2016-05-26 14:15:00,47.62,47.68,47.59,47.65,80738.0,42.1216,42.1747,42.0951,42.1482,80738.0
2016-05-26 14:20:00,47.65,47.66,47.57,47.61,112425.0,42.1482,42.157,42.0774,42.1128,112425.0
2016-05-26 14:25:00,47.62,47.71,47.56,47.7,142824.0,42.1216,42.2012,42.0685,42.1924,142824.0
2016-05-26 14:30:00,47.7,47.7,47.57,47.59,94432.0,42.1924,42.1924,42.0774,42.0951,94432.0
2016-05-26 14:35:00,47.59,47.67,47.59,47.66,58178.0,42.0951,42.1658,42.0951,42.157,58178.0
2016-05-26 14:40:00,47.65,47.68,47.61,47.66,65065.0,42.1482,42.1747,42.1128,42.157,65065.0
2016-05-26 14:45:00,47.66,47.84,47.64,47.75,173254.0,42.157,42.3162,42.1393,42.2366,173254.0
2016-05-26 14:50:00,47.75,47.76,47.7,47.75,128819.0,42.2366,42.2455,42.1924,42.2366,128819.0
2016-05-26 14:55:00,47.75,47.78,47.74,47.78,50762.0,42.2366,42.2631,42.2278,42.2631,50762.0
2016-05-26 15:00:00,47.78,47.82,47.77,47.8,82941.0,42.2631,42.2985,42.2543,42.2808,82941.0
2016-05-26 15:05:00,47.8,47.83,47.79,47.82,70768.0,42.2808,42.3074,42.272,42.2985,70768.0
2016-05-26 15:10:00,47.82,47.84,47.8,47.8,71253.0,42.2985,42.3162,42.2808,42.2808,71253.0
2016-05-26 15:15:00,47.8,47.8,47.75,47.77,203955.0,42.2808,42.2808,42.2366,42.2543,203955.0
2016-05-26 15:20:00,47.76,47.77,47.7,47.73,91243.0,42.2455,42.2543,42.1924,42.2189,91243.0
2016-05-26 15:25:00,47.73,47.74,47.67,47.69,77678.0,42.2189,42.2278,42.1658,42.1835,77678.0
2016-05-26 15:30:00,47.7,47.72,47.67,47.68,235462.0,42.1924,42.2101,42.1658,42.1747,235462.0
2016-05-26 15:35:00,47.69,47.69,47.64,47.64,101497.0,42.1835,42.1835,42.1393,42.1393,101497.0
2016-05-26 15:40:00,47.64,47.65,47.63,47.64,149828.0,42.1393,42.1482,42.1305,42.1393,149828.0
2016-05-26 15:45:00,47.63,47.64,47.59,47.59,257723.0,42.1305,42.1393,42.0951,42.0951,257723.0
2016-05-26 15:50:00,47.59,47.62,47.59,47.61,327464.0,42.0951,42.1216,42.0951,42.1128,327464.0
2016-05-26 15:55:00,47.6,47.62,47.58,47.6,367197.0,42.1039,42.1216,42.0862,42.1039,367197.0
2016-05-27 09:30:00,48.18,48.24,48.02,48.23,165068.0,42.617,42.67,42.4754,42.6612,165068.0
2016-05-27 09:35:00,48.24,48.55,48.21,48.36,313110.0,42.67,42.9442,42.6435,42.7762,313110.0
2016-05-27 09:40:00,48.36,48.5,48.35,48.48,85490.0,42.7762,42.9,42.7673,42.8823,85490.0
2016-05-27 09:45:00,48.48,48.49,48.39,48.41,263610.0,42.8823,42.8912,42.8027,42.8204,263610.0
2016-05-27 09:50:00,48.41,48.49,48.28,48.33,141684.0,42.8204,42.8912,42.7054,42.7496,141684.0
2016-05-27 09:55:00,48.34,48.35,48.25,48.29,252416.0,42.7585,42.7673,42.6789,42.7143,252416.0
2016-05-27 10:00:00,48.29,48.56,48.24,48.54,423849.0,42.7143,42.9531,42.67,42.9354,423849.0
2016-05-27 10:05:00,48.55,48.8,48.49,48.8,252659.0,42.9442,43.1654,42.8912,43.1654,252659.0
2016-05-27 10:10:00,48.8,48.94,48.76,48.94,110524.0,43.1654,43.2892,43.13,43.2892,110524.0
2016-05-27 10:15:00,48.93,48.96,48.83,48.84,68422.0,43.2804,43.3069,43.1919,43.2008,68422.0
2016-05-27 10:20:00,48.84,48.95,48.78,48.92,53297.0,43.2008,43.2981,43.1477,43.2715,53297.0
2016-05-27 10:25:00,48.92,48.93,48.81,48.85,59535.0,43.2715,43.2804,43.1742,43.2096,59535.0
2016-05-27 10:30:00,48.85,48.94,48.84,48.84,68510.0,43.2096,43.2892,43.2008,43.2008,68510.0
2016-05-27 10:35:00,48.85,48.89,48.81,48.88,45383.0,43.2096,43.245,43.1742,43.2361,45383.0
2016-05-27 10:40:00,48.88,48.9,48.81,48.81,57860.0,43.2361,43.2538,43.1742,43.1742,57860.0
2016-05-27 10:45:00,48.81,48.85,48.79,48.82,29054.0,43.1742,43.2096,43.1565,43.1831,29054.0
2016-05-27 10:50:00,48.82,48.83,48.74,48.76,38911.0,43.1831,43.1919,43.1123,43.13,38911.0
2016-05-27 10:55:00,48.76,48.76,48.67,48.71,146991.0,43.13,43.13,43.0504,43.0858,146991.0
2016-05-27 11:00:00,48.71,48.75,48.7,48.75,32871.0,43.0858,43.1211,43.0769,43.1211,32871.0
2016-05-27 11:05:00,48.75,48.76,48.71,48.73,54682.0,43.1211,43.13,43.0858,43.1035,54682.0
2016-05-27 11:10:00,48.73,48.74,48.69,48.72,39996.0,43.1035,43.1123,43.0681,43.0946,39996.0
2016-05-27 11:15:00,48.72,48.72,48.65,48.69,54936.0,43.0946,43.0946,43.0327,43.0681,54936.0
2016-05-27 11:20:00,48.7,48.7,48.63,48.64,31483.0,43.0769,43.0769,43.015,43.0238,31483.0
2016-05-27 11:25:00,48.64,48.68,48.62,48.68,36965.0,43.0238,43.0592,43.0062,43.0592,36965.0
2016-05-27 11:30:00,48.69,48.77,48.68,48.74,65794.0,43.0681,43.1388,43.0592,43.1123,65794.0
2016-05-27 11:35:00,48.74,48.76,48.72,48.73,33856.0,43.1123,43.13,43.0946,43.1035,33856.0
2016-05-27 11:40:00,48.73,48.75,48.7,48.7,23864.0,43.1035,43.1211,43.0769,43.0769,23864.0
2016-05-27 11:45:00,48.71,48.73,48.67,48.69,45149.0,43.0858,43.1035,43.0504,43.0681,45149.0
2016-05-27 11:50:00,48.7,48.71,48.66,48.69,30811.0,43.0769,43.0858,43.0415,43.0681,30811.0
2016-05-27 11:55:00,48.69,48.75,48.69,48.72,27689.0,43.0681,43.1211,43.0681,43.0946,27689.0
2016-05-27 12:00:00,48.73,48.73,48.65,48.65,39438.0,43.1035,43.1035,43.0327,43.0327,39438.0
2016-05-27 12:05:00,48.65,48.69,48.65,48.67,24732.0,43.0327,43.0681,43.0327,43.0504,24732.0
2016-05-27 12:10:00,48.67,48.67,48.59,48.6,34572.0,43.0504,43.0504,42.9796,42.9885,34572.0
2016-05-27 12:15:00,48.61,48.61,48.59,48.6,16349.0,42.9973,42.9973,42.9796,42.9885,16349.0
2016-05-27 12:20:00,48.6,48.63,48.59,48.61,22046.0,42.9885,43.015,42.9796,42.9973,22046.0
2016-05-27 12:25:00,48.61,48.62,48.59,48.62,13104.0,42.9973,43.0062,42.9796,43.0062,13104.0
2016-05-27 12:30:00,48.62,48.62,48.59,48.61,21479.0,43.0062,43.0062,42.9796,42.9973,21479.0
2016-05-27 12:35:00,48.61,48.62,48.6,48.62,15905.0,42.9973,43.0062,42.9885,43.0062,15905.0
2016-05-27 12:40:00,48.62,48.62,48.61,48.62,17110.0,43.0062,43.0062,42.9973,43.0062,17110.0
2016-05-27 12:45:00,48.62,48.62,48.61,48.62,14052.0,43.0062,43.0062,42.9973,43.0062,14052.0
2016-05-27 12:50:00,48.61,48.61,48.54,48.55,40678.0,42.9973,42.9973,42.9354,42.9442,40678.0
2016-05-27 12:55:00,48.55,48.56,48.53,48.55,22494.0,42.9442,42.9531,42.9265,42.9442,22494.0
2016-05-27 13:00:00,48.55,48.56,48.51,48.56,48691.0,42.9442,42.9531,42.9089,42.9531,48691.0
2016-05-27 13:05:00,48.55,48.63,48.55,48.62,38912.0,42.9442,43.015,42.9442,43.0062,38912.0
2016-05-27 13:10:00,48.62,48.7,48.6,48.7,42904.0,43.0062,43.0769,42.9885,43.0769,42904.0
2016-05-27 13:15:00,48.7,48.7,48.66,48.69,30890.0,43.0769,43.0769,43.0415,43.0681,30890.0
2016-05-27 13:20:00,48.68,48.75,48.68,48.72,43075.0,43.0592,43.1211,43.0592,43.0946,43075.0
2016-05-27 13:25:00,48.72,48.73,48.63,48.68,33881.0,43.0946,43.1035,43.015,43.0592,33881.0
2016-05-27 13:30:00,48.68,48.71,48.66,48.71,17258.0,43.0592,43.0858,43.0415,43.0858,17258.0
2016-05-27 13:35:00,48.71,48.72,48.56,48.57,40891.0,43.0858,43.0946,42.9531,42.9619,40891.0
2016-05-27 13:40:00,48.57,48.64,48.53,48.64,25704.0,42.9619,43.0238,42.9265,43.0238,25704.0
2016-05-27 13:45:00,48.65,48.65,48.58,48.59,16764.0,43.0327,43.0327,42.9708,42.9796,16764.0
2016-05-27 13:50:00,48.59,48.6,48.55,48.57,19946.0,42.9796,42.9885,42.9442,42.9619,19946.0
2016-05-27 13:55:00,48.57,48.6,48.52,48.59,23498.0,42.9619,42.9885,42.9177,42.9796,23498.0
2016-05-27 14:00:00,48.58,48.58,48.52,48.55,22065.0,42.9708,42.9708,42.9177,42.9442,22065.0
2016-05-27 14:05:00,48.55,48.56,48.53,48.56,15531.0,42.9442,42.9531,42.9265,42.9531,15531.0
2016-05-27 14:10:00,48.56,48.57,48.52,48.55,29365.0,42.9531,42.9619,42.9177,42.9442,29365.0
2016-05-27 14:15:00,48.55,48.56,48.52,48.52,25001.0,42.9442,42.9531,42.9177,42.9177,25001.0
2016-05-27 14:20:00,48.53,48.53,48.52,48.52,13105.0,42.9265,42.9265,42.9177,42.9177,13105.0
2016-05-27 14:25:00,48.52,48.53,48.51,48.52,39015.0,42.9177,42.9265,42.9089,42.9177,39015.0
2016-05-27 14:30:00,48.51,48.52,48.5,48.5,26897.0,42.9089,42.9177,42.9,42.9,26897.0
2016-05-27 14:35:00,48.5,48.51,48.48,48.5,36037.0,42.9,42.9089,42.8823,42.9,36037.0
2016-05-27 14:40:00,48.49,48.5,48.47,48.49,19375.0,42.8912,42.9,42.8735,42.8912,19375.0
2016-05-27 14:45:00,48.5,48.53,48.47,48.53,32421.0,42.9,42.9265,42.8735,42.9265,32421.0
2016-05-27 14:50:00,48.53,48.53,48.52,48.53,13595.0,42.9265,42.9265,42.9177,42.9265,13595.0
2016-05-27 14:55:00,48.53,48.53,48.49,48.49,44639.0,42.9265,42.9265,42.8912,42.8912,44639.0
2016-05-27 15:00:00,48.5,48.54,48.49,48.53,49009.0,42.9,42.9354,42.8912,42.9265,49009.0
2016-05-27 15:05:00,48.53,48.53,48.52,48.52,22603.0,42.9265,42.9265,42.9177,42.9177,22603.0
2016-05-27 15:10:00,48.52,48.52,48.51,48.51,43093.0,42.9177,42.9177,42.9089,42.9089,43093.0
2016-05-27 15:15:00,48.52,48.52,48.5,48.51,63954.0,42.9177,42.9177,42.9,42.9089,63954.0
2016-05-27 15:20:00,48.51,48.51,48.49,48.5,63976.0,42.9089,42.9089,42.8912,42.9,63976.0
2016-05-27 15:25:00,48.5,48.54,48.49,48.54,60027.0,42.9,42.9354,42.8912,42.9354,60027.0
2016-05-27 15:30:00,48.54,48.55,48.52,48.53,39065.0,42.9354,42.9442,42.9177,42.9265,39065.0
2016-05-27 15:35:00,48.53,48.54,48.52,48.54,40846.0,42.9265,42.9354,42.9177,42.9354,40846.0
2016-05-27 15:40:00,48.54,48.57,48.53,48.57,43995.0,42.9354,42.9619,42.9265,42.9619,43995.0
2016-05-27 15:45:00,48.57,48.59,48.54,48.56,86600.0,42.9619,42.9796,42.9354,42.9531,86600.0
2016-05-27 15:50:00,48.56,48.56,48.52,48.54,77879.0,42.9531,42.9531,42.9177,42.9354,77879.0
2016-05-27 15:55:00,48.54,48.6,48.53,48.59,209177.0,42.9354,42.9885,42.9265,42.9796,209177.0
2016-05-31 09:30:00,48.6,48.6,48.24,48.31,69243.0,42.9885,42.9885,42.67,42.732,69243.0
2016-05-31 09:35:00,48.3,48.49,48.24,48.49,69449.0,42.7231,42.8912,42.67,42.8912,69449.0
2016-05-31 09:40:00,48.49,48.51,48.43,48.43,55050.0,42.8912,42.9089,42.8381,42.8381,55050.0
2016-05-31 09:45:00,48.42,48.45,48.36,48.38,40733.0,42.8292,42.8558,42.7762,42.7939,40733.0
2016-05-31 09:50:00,48.38,48.58,48.38,48.53,128890.0,42.7939,42.9708,42.7939,42.9265,128890.0
2016-05-31 09:55:00,48.54,48.76,48.54,48.76,42241.0,42.9354,43.13,42.9354,43.13,42241.0
2016-05-31 10:00:00,48.77,48.83,48.75,48.8,125196.0,43.1388,43.1919,43.1211,43.1654,125196.0
2016-05-31 10:05:00,48.8,48.81,48.74,48.74,43580.0,43.1654,43.1742,43.1123,43.1123,43580.0
2016-05-31 10:10:00,48.74,48.74,48.65,48.7,42712.0,43.1123,43.1123,43.0327,43.0769,42712.0
2016-05-31 10:15:00,48.7,48.74,48.68,48.73,41352.0,43.0769,43.1123,43.0592,43.1035,41352.0
2016-05-31 10:20:00,48.74,48.74,48.57,48.57,34665.0,43.1123,43.1123,42.9619,42.9619,34665.0
2016-05-31 10:25:00,48.59,48.63,48.51,48.55,62589.0,42.9796,43.015,42.9089,42.9442,62589.0
2016-05-31 10:30:00,48.54,48.54,48.45,48.52,29967.0,42.9354,42.9354,42.8558,42.9177,29967.0
2016-05-31 10:35:00,48.51,48.52,48.42,48.43,32899.0,42.9089,42.9177,42.8292,42.8381,32899.0
2016-05-31 10:40:00,48.43,48.45,48.4,48.42,47060.0,42.8381,42.8558,42.8116,42.8292,47060.0
2016-05-31 10:45:00,48.41,48.48,48.35,48.47,53021.0,42.8204,42.8823,42.7673,42.8735,53021.0
2016-05-31 10:50:00,48.47,48.48,48.44,48.48,13187.0,42.8735,42.8823,42.8469,42.8823,13187.0
2016-05-31 10:55:00,48.48,48.48,48.39,48.39,46176.0,42.8823,42.8823,42.8027,42.8027,46176.0
2016-05-31 11:00:00,48.38,48.38,48.27,48.29,36003.0,42.7939,42.7939,42.6966,42.7143,36003.0
2016-05-31 11:05:00,48.3,48.35,48.26,48.26,51333.0,42.7231,42.7673,42.6877,42.6877,51333.0
2016-05-31 11:10:00,48.26,48.3,48.25,48.29,36782.0,42.6877,42.7231,42.6789,42.7143,36782.0
2016-05-31 11:15:00,48.3,48.34,48.29,48.31,36239.0,42.7231,42.7585,42.7143,42.732,36239.0
2016-05-31 11:20:00,48.3,48.31,48.25,48.26,29021.0,42.7231,42.732,42.6789,42.6877,29021.0
2016-05-31 11:25:00,48.26,48.3,48.21,48.21,40788.0,42.6877,42.7231,42.6435,42.6435,40788.0
2016-05-31 11:30:00,48.21,48.22,48.09,48.12,103120.0,42.6435,42.6523,42.5374,42.5639,103120.0
2016-05-31 11:35:00,48.12,48.12,48.05,48.08,26105.0,42.5639,42.5639,42.502,42.5285,26105.0
2016-05-31 11:40:00,48.09,48.09,48.01,48.03,46675.0,42.5374,42.5374,42.4666,42.4843,46675.0
2016-05-31 11:45:00,48.02,48.06,48.01,48.01,50310.0,42.4754,42.5108,42.4666,42.4666,50310.0
2016-05-31 11:50:00,48.02,48.02,47.93,47.95,110100.0,42.4754,42.4754,42.3958,42.4135,110100.0
2016-05-31 11:55:00,47.96,47.98,47.89,47.9,124816.0,42.4224,42.4401,42.3604,42.3693,124816.0
2016-05-31 12:00:00,47.9,47.91,47.8,47.82,98394.0,42.3693,42.3781,42.2808,42.2985,98394.0
2016-05-31 12:05:00,47.81,47.81,47.75,47.76,93479.0,42.2897,42.2897,42.2366,42.2455,93479.0
2016-05-31 12:10:00,47.75,47.81,47.73,47.77,83808.0,42.2366,42.2897,42.2189,42.2543,83808.0
2016-05-31 12:15:00,47.76,47.84,47.74,47.81,115885.0,42.2455,42.3162,42.2278,42.2897,115885.0
2016-05-31 12:20:00,47.81,47.84,47.8,47.84,50913.0,42.2897,42.3162,42.2808,42.3162,50913.0
2016-05-31 12:25:00,47.84,47.89,47.84,47.88,50943.0,42.3162,42.3604,42.3162,42.3516,50943.0
2016-05-31 12:30:00,47.88,47.96,47.87,47.96,80549.0,42.3516,42.4224,42.3428,42.4224,80549.0
2016-05-31 12:35:00,47.96,47.96,47.91,47.91,57037.0,42.4224,42.4224,42.3781,42.3781,57037.0
2016-05-31 12:40:00,47.92,47.93,47.84,47.85,34257.0,42.387,42.3958,42.3162,42.3251,34257.0
2016-05-31 12:45:00,47.84,47.84,47.8,47.82,31848.0,42.3162,42.3162,42.2808,42.2985,31848.0
2016-05-31 12:50:00,47.82,47.89,47.81,47.89,46463.0,42.2985,42.3604,42.2897,42.3604,46463.0
2016-05-31 12:55:00,47.89,47.92,47.87,47.89,45693.0,42.3604,42.387,42.3428,42.3604,45693.0
2016-05-31 13:00:00,47.89,47.89,47.83,47.84,20159.0,42.3604,42.3604,42.3074,42.3162,20159.0
2016-05-31 13:05:00,47.84,47.84,47.8,47.81,21914.0,42.3162,42.3162,42.2808,42.2897,21914.0
2016-05-31 13:10:00,47.81,47.81,47.73,47.73,67094.0,42.2897,42.2897,42.2189,42.2189,67094.0
2016-05-31 13:15:00,47.74,47.76,47.73,47.75,26550.0,42.2278,42.2455,42.2189,42.2366,26550.0
2016-05-31 13:20:00,47.74,47.77,47.72,47.74,35384.0,42.2278,42.2543,42.2101,42.2278,35384.0
2016-05-31 13:25:00,47.75,47.77,47.73,47.73,24387.0,42.2366,42.2543,42.2189,42.2189,24387.0
2016-05-31 13:30:00,47.75,47.83,47.74,47.78,62154.0,42.2366,42.3074,42.2278,42.2631,62154.0
2016-05-31 13:35:00,47.77,47.77,47.72,47.73,29070.0,42.2543,42.2543,42.2101,42.2189,29070.0
2016-05-31 13:40:00,47.72,47.76,47.71,47.71,21497.0,42.2101,42.2455,42.2012,42.2012,21497.0
2016-05-31 13:45:00,47.72,47.72,47.68,47.68,24143.0,42.2101,42.2101,42.1747,42.1747,24143.0
2016-05-31 13:50:00,47.69,47.7,47.64,47.65,75511.0,42.1835,42.1924,42.1393,42.1482,75511.0
2016-05-31 13:55:00,47.65,47.7,47.63,47.7,27344.0,42.1482,42.1924,42.1305,42.1924,27344.0
2016-05-31 14:00:00,47.7,47.71,47.59,47.61,34146.0,42.1924,42.2012,42.0951,42.1128,34146.0
2016-05-31 14:05:00,47.6,47.62,47.52,47.53,53483.0,42.1039,42.1216,42.0332,42.042,53483.0
2016-05-31 14:10:00,47.53,47.64,47.52,47.63,41089.0,42.042,42.1393,42.0332,42.1305,41089.0
2016-05-31 14:15:00,47.62,47.63,47.57,47.6,40400.0,42.1216,42.1305,42.0774,42.1039,40400.0
2016-05-31 14:20:00,47.61,47.7,47.6,47.64,33524.0,42.1128,42.1924,42.1039,42.1393,33524.0
2016-05-31 14:25:00,47.64,47.69,47.63,47.69,38106.0,42.1393,42.1835,42.1305,42.1835,38106.0
2016-05-31 14:30:00,47.69,47.74,47.67,47.72,39668.0,42.1835,42.2278,42.1658,42.2101,39668.0
2016-05-31 14:35:00,47.71,47.71,47.65,47.68,47790.0,42.2012,42.2012,42.1482,42.1747,47790.0
2016-05-31 14:40:00,47.67,47.69,47.64,47.65,32714.0,42.1658,42.1835,42.1393,42.1482,32714.0
2016-05-31 14:45:00,47.65,47.68,47.63,47.67,33830.0,42.1482,42.1747,42.1305,42.1658,33830.0
2016-05-31 14:50:00,47.68,47.71,47.66,47.69,49039.0,42.1747,42.2012,42.157,42.1835,49039.0
2016-05-31 14:55:00,47.69,47.71,47.65,47.69,31164.0,42.1835,42.2012,42.1482,42.1835,31164.0
2016-05-31 15:00:00,47.7,47.72,47.67,47.7,44874.0,42.1924,42.2101,42.1658,42.1924,44874.0
2016-05-31 15:05:00,47.7,47.71,47.67,47.69,50212.0,42.1924,42.2012,42.1658,42.1835,50212.0
2016-05-31 15:10:00,47.68,47.7,47.64,47.68,82589.0,42.1747,42.1924,42.1393,42.1747,82589.0
2016-05-31 15:15:00,47.68,47.7,47.65,47.69,97072.0,42.1747,42.1924,42.1482,42.1835,97072.0
2016-05-31 15:20:00,47.69,47.72,47.66,47.71,79461.0,42.1835,42.2101,42.157,42.2012,79461.0
2016-05-31 15:25:00,47.71,47.72,47.67,47.7,64627.0,42.2012,42.2101,42.1658,42.1924,64627.0
2016-05-31 15:30:00,47.7,47.76,47.69,47.75,78634.0,42.1924,42.2455,42.1835,42.2366,78634.0
2016-05-31 15:35:00,47.75,47.79,47.74,47.77,84001.0,42.2366,42.272,42.2278,42.2543,84001.0
2016-05-31 15:40:00,47.77,47.81,47.76,47.8,141791.0,42.2543,42.2897,42.2455,42.2808,141791.0
2016-05-31 15:45:00,47.78,47.83,47.76,47.82,191787.0,42.2631,42.3074,42.2455,42.2985,191787.0
2016-05-31 15:50:00,47.82,47.86,47.81,47.83,148339.0,42.2985,42.3339,42.2897,42.3074,148339.0
2016-05-31 15:55:00,47.84,47.84,47.73,47.74,506852.0,42.3162,42.3162,42.2189,42.2278,506852.0
2016-06-01 09:30:00,47.28,47.38,47.24,47.34,170763.0,41.8209,41.9093,41.7855,41.874,170763.0
2016-06-01 09:35:00,47.34,47.35,47.25,47.34,84315.0,41.874,41.8828,41.7943,41.874,84315.0
2016-06-01 09:40:00,47.34,47.34,47.2,47.2,84434.0,41.874,41.874,41.7501,41.7501,84434.0
2016-06-01 09:45:00,47.2,47.43,47.17,47.4,243049.0,41.7501,41.9536,41.7236,41.927,243049.0
2016-06-01 09:50:00,47.41,47.65,47.4,47.61,81435.0,41.9359,42.1482,41.927,42.1128,81435.0
2016-06-01 09:55:00,47.62,47.62,47.49,47.57,45637.0,42.1216,42.1216,42.0066,42.0774,45637.0
2016-06-01 10:00:00,47.56,47.67,47.49,47.67,234220.0,42.0685,42.1658,42.0066,42.1658,234220.0
2016-06-01 10:05:00,47.67,47.71,47.6,47.67,98962.0,42.1658,42.2012,42.1039,42.1658,98962.0
2016-06-01 10:10:00,47.67,47.71,47.59,47.6,54717.0,42.1658,42.2012,42.0951,42.1039,54717.0
2016-06-01 10:15:00,47.59,47.63,47.44,47.46,40706.0,42.0951,42.1305,41.9624,41.9801,40706.0
2016-06-01 10:20:00,47.44,47.46,47.36,47.46,47682.0,41.9624,41.9801,41.8916,41.9801,47682.0
2016-06-01 10:25:00,47.46,47.5,47.35,47.42,60611.0,41.9801,42.0155,41.8828,41.9447,60611.0
2016-06-01 10:30:00,47.41,47.47,47.36,47.43,71889.0,41.9359,41.9889,41.8916,41.9536,71889.0
2016-06-01 10:35:00,47.43,47.51,47.42,47.44,49683.0,41.9536,42.0243,41.9447,41.9624,49683.0
2016-06-01 10:40:00,47.45,47.5,47.44,47.47,44235.0,41.9712,42.0155,41.9624,41.9889,44235.0
2016-06-01 10:45:00,47.48,47.51,47.45,47.48,38813.0,41.9978,42.0243,41.9712,41.9978,38813.0
2016-06-01 10:50:00,47.48,47.53,47.46,47.51,21025.0,41.9978,42.042,41.9801,42.0243,21025.0
2016-06-01 10:55:00,47.5,47.52,47.48,47.5,25067.0,42.0155,42.0332,41.9978,42.0155,25067.0
2016-06-01 11:00:00,47.5,47.58,47.5,47.56,32754.0,42.0155,42.0862,42.0155,42.0685,32754.0
2016-06-01 11:05:00,47.56,47.58,47.53,47.53,49983.0,42.0685,42.0862,42.042,42.042,49983.0
2016-06-01 11:10:00,47.54,47.54,47.43,47.44,36394.0,42.0509,42.0509,41.9536,41.9624,36394.0
2016-06-01 11:15:00,47.43,47.48,47.41,47.46,38266.0,41.9536,41.9978,41.9359,41.9801,38266.0
2016-06-01 11:20:00,47.47,47.51,47.44,47.44,43729.0,41.9889,42.0243,41.9624,41.9624,43729.0
2016-06-01 11:25:00,47.45,47.46,47.41,47.44,31543.0,41.9712,41.9801,41.9359,41.9624,31543.0
2016-06-01 11:30:00,47.44,47.51,47.42,47.44,39652.0,41.9624,42.0243,41.9447,41.9624,39652.0
2016-06-01 11:35:00,47.44,47.53,47.42,47.52,43640.0,41.9624,42.042,41.9447,42.0332,43640.0
2016-06-01 11:40:00,47.52,47.55,47.48,47.5,56506.0,42.0332,42.0597,41.9978,42.0155,56506.0
2016-06-01 11:45:00,47.5,47.59,47.49,47.59,23153.0,42.0155,42.0951,42.0066,42.0951,23153.0
2016-06-01 11:50:00,47.59,47.64,47.59,47.61,55965.0,42.0951,42.1393,42.0951,42.1128,55965.0
2016-06-01 11:55:00,47.61,47.68,47.6,47.68,49751.0,42.1128,42.1747,42.1039,42.1747,49751.0
2016-06-01 12:00:00,47.68,47.72,47.68,47.69,29974.0,42.1747,42.2101,42.1747,42.1835,29974.0
2016-06-01 12:05:00,47.69,47.76,47.69,47.72,39023.0,42.1835,42.2455,42.1835,42.2101,39023.0
2016-06-01 12:10:00,47.72,47.72,47.67,47.7,28248.0,42.2101,42.2101,42.1658,42.1924,28248.0
2016-06-01 12:15:00,47.7,47.71,47.64,47.66,32530.0,42.1924,42.2012,42.1393,42.157,32530.0
2016-06-01 12:20:00,47.66,47.67,47.61,47.63,35069.0,42.157,42.1658,42.1128,42.1305,35069.0
2016-06-01 12:25:00,47.64,47.65,47.6,47.62,35453.0,42.1393,42.1482,42.1039,42.1216,35453.0
2016-06-01 12:30:00,47.62,47.63,47.58,47.62,31040.0,42.1216,42.1305,42.0862,42.1216,31040.0
2016-06-01 12:35:00,47.61,47.65,47.58,47.64,31949.0,42.1128,42.1482,42.0862,42.1393,31949.0
2016-06-01 12:40:00,47.65,47.65,47.63,47.65,22434.0,42.1482,42.1482,42.1305,42.1482,22434.0
2016-06-01 12:45:00,47.64,47.65,47.64,47.65,11086.0,42.1393,42.1482,42.1393,42.1482,11086.0
2016-06-01 12:50:00,47.65,47.68,47.64,47.68,25872.0,42.1482,42.1747,42.1393,42.1747,25872.0
2016-06-01 12:55:00,47.68,47.72,47.67,47.72,24602.0,42.1747,42.2101,42.1658,42.2101,24602.0
2016-06-01 13:00:00,47.72,47.82,47.72,47.79,47912.0,42.2101,42.2985,42.2101,42.272,47912.0
2016-06-01 13:05:00,47.8,47.87,47.79,47.87,24013.0,42.2808,42.3428,42.272,42.3428,24013.0
2016-06-01 13:10:00,47.87,47.89,47.84,47.86,28257.0,42.3428,42.3604,42.3162,42.3339,28257.0
2016-06-01 13:15:00,47.85,47.88,47.84,47.86,17636.0,42.3251,42.3516,42.3162,42.3339,17636.0
2016-06-01 13:20:00,47.87,47.89,47.84,47.89,36925.0,42.3428,42.3604,42.3162,42.3604,36925.0
2016-06-01 13:25:00,47.9,47.94,47.89,47.91,22702.0,42.3693,42.4047,42.3604,42.3781,22702.0
2016-06-01 13:30:00,47.91,47.94,47.88,47.92,60533.0,42.3781,42.4047,42.3516,42.387,60533.0
2016-06-01 13:35:00,47.92,47.98,47.89,47.91,41384.0,42.387,42.4401,42.3604,42.3781,41384.0
2016-06-01 13:40:00,47.91,47.96,47.89,47.96,28177.0,42.3781,42.4224,42.3604,42.4224,28177.0
2016-06-01 13:45:00,47.96,47.99,47.94,47.94,19446.0,42.4224,42.4489,42.4047,42.4047,19446.0
2016-06-01 13:50:00,47.94,47.96,47.94,47.95,80361.0,42.4047,42.4224,42.4047,42.4135,80361.0
2016-06-01 13:55:00,47.95,47.96,47.94,47.95,8957.0,42.4135,42.4224,42.4047,42.4135,8957.0
2016-06-01 14:00:00,47.95,47.96,47.92,47.96,27555.0,42.4135,42.4224,42.387,42.4224,27555.0
2016-06-01 14:05:00,47.95,48.01,47.95,47.99,28953.0,42.4135,42.4666,42.4135,42.4489,28953.0
2016-06-01 14:10:00,47.99,48.03,47.99,47.99,19227.0,42.4489,42.4843,42.4489,42.4489,19227.0
2016-06-01 14:15:00,47.99,48.07,47.99,48.04,38257.0,42.4489,42.5197,42.4489,42.4931,38257.0
2016-06-01 14:20:00,48.04,48.04,48.0,48.02,27819.0,42.4931,42.4931,42.4577,42.4754,27819.0
2016-06-01 14:25:00,48.02,48.07,48.02,48.04,24938.0,42.4754,42.5197,42.4754,42.4931,24938.0
2016-06-01 14:30:00,48.03,48.04,48.0,48.02,45014.0,42.4843,42.4931,42.4577,42.4754,45014.0
2016-06-01 14:35:00,48.01,48.02,47.98,48.01,37165.0,42.4666,42.4754,42.4401,42.4666,37165.0
2016-06-01 14:40:00,48.01,48.04,48.0,48.04,45986.0,42.4666,42.4931,42.4577,42.4931,45986.0
2016-06-01 14:45:00,48.03,48.04,48.01,48.04,17509.0,42.4843,42.4931,42.4666,42.4931,17509.0
2016-06-01 14:50:00,48.04,48.08,48.03,48.06,26005.0,42.4931,42.5285,42.4843,42.5108,26005.0
2016-06-01 14:55:00,48.06,48.08,48.04,48.07,31133.0,42.5108,42.5285,42.4931,42.5197,31133.0
2016-06-01 15:00:00,48.08,48.12,48.06,48.07,39135.0,42.5285,42.5639,42.5108,42.5197,39135.0
2016-06-01 15:05:00,48.06,48.09,48.05,48.06,32650.0,42.5108,42.5374,42.502,42.5108,32650.0
2016-06-01 15:10:00,48.05,48.06,48.03,48.05,19261.0,42.502,42.5108,42.4843,42.502,19261.0
2016-06-01 15:15:00,48.05,48.11,48.05,48.11,51819.0,42.502,42.555,42.502,42.555,51819.0
2016-06-01 15:20:00,48.1,48.11,48.09,48.11,35141.0,42.5462,42.555,42.5374,42.555,35141.0
2016-06-01 15:25:00,48.1,48.11,48.07,48.07,58589.0,42.5462,42.555,42.5197,42.5197,58589.0
2016-06-01 15:30:00,48.07,48.08,48.05,48.06,44885.0,42.5197,42.5285,42.502,42.5108,44885.0
2016-06-01 15:35:00,48.06,48.08,48.05,48.07,48443.0,42.5108,42.5285,42.502,42.5197,48443.0
2016-06-01 15:40:00,48.08,48.09,48.07,48.07,44248.0,42.5285,42.5374,42.5197,42.5197,44248.0
2016-06-01 15:45:00,48.07,48.09,48.03,48.04,77919.0,42.5197,42.5374,42.4843,42.4931,77919.0
2016-06-01 15:50:00,48.04,48.05,48.03,48.05,62173.0,42.4931,42.502,42.4843,42.502,62173.0
2016-06-01 15:55:00,48.05,48.08,48.03,48.07,150112.0,42.502,42.5285,42.4843,42.5197,150112.0
2016-06-02 09:30:00,47.88,47.98,47.8,47.98,81378.0,42.3516,42.4401,42.2808,42.4401,81378.0
2016-06-02 09:35:00,47.98,48.03,47.9,47.91,102386.0,42.4401,42.4843,42.3693,42.3781,102386.0
2016-06-02 09:40:00,47.9,47.92,47.79,47.92,139027.0,42.3693,42.387,42.272,42.387,139027.0
2016-06-02 09:45:00,47.92,47.96,47.72,47.73,49765.0,42.387,42.4224,42.2101,42.2189,49765.0
2016-06-02 09:50:00,47.72,47.91,47.69,47.87,36679.0,42.2101,42.3781,42.1835,42.3428,36679.0
2016-06-02 09:55:00,47.87,48.04,47.87,48.04,31294.0,42.3428,42.4931,42.3428,42.4931,31294.0
2016-06-02 10:00:00,48.04,48.08,48.01,48.07,29672.0,42.4931,42.5285,42.4666,42.5197,29672.0
2016-06-02 10:05:00,48.08,48.13,48.05,48.05,24982.0,42.5285,42.5727,42.502,42.502,24982.0
2016-06-02 10:10:00,48.06,48.07,48.0,48.01,20347.0,42.5108,42.5197,42.4577,42.4666,20347.0
2016-06-02 10:15:00,48.01,48.08,48.01,48.03,27766.0,42.4666,42.5285,42.4666,42.4843,27766.0
2016-06-02 10:20:00,48.03,48.03,47.99,48.01,37189.0,42.4843,42.4843,42.4489,42.4666,37189.0
2016-06-02 10:25:00,48.01,48.04,47.99,48.03,38352.0,42.4666,42.4931,42.4489,42.4843,38352.0
2016-06-02 10:30:00,48.03,48.09,48.02,48.04,31963.0,42.4843,42.5374,42.4754,42.4931,31963.0
2016-06-02 10:35:00,48.04,48.04,48.01,48.02,40310.0,42.4931,42.4931,42.4666,42.4754,40310.0
2016-06-02 10:40:00,48.02,48.04,48.0,48.04,30370.0,42.4754,42.4931,42.4577,42.4931,30370.0
2016-06-02 10:45:00,48.04,48.05,48.03,48.05,16079.0,42.4931,42.502,42.4843,42.502,16079.0
2016-06-02 10:50:00,48.04,48.05,47.98,48.0,72340.0,42.4931,42.502,42.4401,42.4577,72340.0
2016-06-02 10:55:00,48.0,48.0,47.91,47.92,43628.0,42.4577,42.4577,42.3781,42.387,43628.0
2016-06-02 11:00:00,47.92,47.97,47.89,47.92,43608.0,42.387,42.4312,42.3604,42.387,43608.0
2016-06-02 11:05:00,47.93,47.95,47.9,47.91,37338.0,42.3958,42.4135,42.3693,42.3781,37338.0
2016-06-02 11:10:00,47.91,47.93,47.88,47.92,25147.0,42.3781,42.3958,42.3516,42.387,25147.0
2016-06-02 11:15:00,47.93,47.94,47.89,47.9,25614.0,42.3958,42.4047,42.3604,42.3693,25614.0
2016-06-02 11:20:00,47.89,47.9,47.84,47.85,38191.0,42.3604,42.3693,42.3162,42.3251,38191.0
2016-06-02 11:25:00,47.84,47.91,47.84,47.87,45623.0,42.3162,42.3781,42.3162,42.3428,45623.0
2016-06-02 11:30:00,47.88,47.96,47.87,47.89,45713.0,42.3516,42.4224,42.3428,42.3604,45713.0
2016-06-02 11:35:00,47.89,48.0,47.87,47.99,30300.0,42.3604,42.4577,42.3428,42.4489,30300.0
2016-06-02 11:40:00,48.0,48.11,47.99,48.11,31277.0,42.4577,42.555,42.4489,42.555,31277.0
2016-06-02 11:45:00,48.11,48.13,48.07,48.07,8646.0,42.555,42.5727,42.5197,42.5197,8646.0
2016-06-02 11:50:00,48.08,48.11,48.07,48.09,33019.0,42.5285,42.555,42.5197,42.5374,33019.0
2016-06-02 11:55:00,48.1,48.19,48.09,48.15,35759.0,42.5462,42.6258,42.5374,42.5904,35759.0
2016-06-02 12:00:00,48.15,48.16,48.1,48.13,94098.0,42.5904,42.5993,42.5462,42.5727,94098.0
2016-06-02 12:05:00,48.13,48.14,48.1,48.12,30240.0,42.5727,42.5816,42.5462,42.5639,30240.0
2016-06-02 12:10:00,48.12,48.18,48.11,48.15,21063.0,42.5639,42.617,42.555,42.5904,21063.0
2016-06-02 12:15:00,48.15,48.18,48.14,48.15,23699.0,42.5904,42.617,42.5816,42.5904,23699.0
2016-06-02 12:20:00,48.15,48.15,48.13,48.14,32059.0,42.5904,42.5904,42.5727,42.5816,32059.0
2016-06-02 12:25:00,48.14,48.17,48.14,48.15,35345.0,42.5816,42.6081,42.5816,42.5904,35345.0
2016-06-02 12:30:00,48.15,48.15,48.09,48.09,28311.0,42.5904,42.5904,42.5374,42.5374,28311.0
2016-06-02 12:35:00,48.09,48.1,48.04,48.05,16062.0,42.5374,42.5462,42.4931,42.502,16062.0
2016-06-02 12:40:00,48.05,48.05,48.02,48.02,8703.0,42.502,42.502,42.4754,42.4754,8703.0
2016-06-02 12:45:00,48.02,48.06,48.01,48.06,29289.0,42.4754,42.5108,42.4666,42.5108,29289.0
2016-06-02 12:50:00,48.06,48.11,48.05,48.1,15162.0,42.5108,42.555,42.502,42.5462,15162.0
2016-06-02 12:55:00,48.1,48.16,48.09,48.14,46075.0,42.5462,42.5993,42.5374,42.5816,46075.0
2016-06-02 13:00:00,48.14,48.17,48.11,48.15,26024.0,42.5816,42.6081,42.555,42.5904,26024.0
2016-06-02 13:05:00,48.15,48.16,48.14,48.15,33976.0,42.5904,42.5993,42.5816,42.5904,33976.0
2016-06-02 13:10:00,48.15,48.15,48.11,48.14,15428.0,42.5904,42.5904,42.555,42.5816,15428.0
2016-06-02 13:15:00,48.14,48.14,48.09,48.09,9538.0,42.5816,42.5816,42.5374,42.5374,9538.0
2016-06-02 13:20:00,48.09,48.12,48.09,48.11,9798.0,42.5374,42.5639,42.5374,42.555,9798.0
2016-06-02 13:25:00,48.12,48.13,48.11,48.12,14373.0,42.5639,42.5727,42.555,42.5639,14373.0
2016-06-02 13:30:00,48.13,48.17,48.12,48.16,31848.0,42.5727,42.6081,42.5639,42.5993,31848.0
2016-06-02 13:35:00,48.16,48.17,48.12,48.13,30446.0,42.5993,42.6081,42.5639,42.5727,30446.0
2016-06-02 13:40:00,48.13,48.15,48.11,48.15,19914.0,42.5727,42.5904,42.555,42.5904,19914.0
2016-06-02 13:45:00,48.14,48.15,48.13,48.15,8014.0,42.5816,42.5904,42.5727,42.5904,8014.0
2016-06-02 13:50:00,48.15,48.19,48.14,48.19,19127.0,42.5904,42.6258,42.5816,42.6258,19127.0
2016-06-02 13:55:00,48.18,48.21,48.17,48.2,32701.0,42.617,42.6435,42.6081,42.6347,32701.0
2016-06-02 14:00:00,48.2,48.21,48.19,48.21,32595.0,42.6347,42.6435,42.6258,42.6435,32595.0
2016-06-02 14:05:00,48.2,48.21,48.19,48.19,31166.0,42.6347,42.6435,42.6258,42.6258,31166.0
2016-06-02 14:10:00,48.2,48.21,48.19,48.21,25449.0,42.6347,42.6435,42.6258,42.6435,25449.0
2016-06-02 14:15:00,48.21,48.28,48.2,48.28,39471.0,42.6435,42.7054,42.6347,42.7054,39471.0
2016-06-02 14:20:00,48.28,48.31,48.25,48.3,27001.0,42.7054,42.732,42.6789,42.7231,27001.0
2016-06-02 14:25:00,48.31,48.32,48.26,48.28,32802.0,42.732,42.7408,42.6877,42.7054,32802.0
2016-06-02 14:30:00,48.27,48.28,48.24,48.25,27992.0,42.6966,42.7054,42.67,42.6789,27992.0
2016-06-02 14:35:00,48.25,48.26,48.21,48.21,19894.0,42.6789,42.6877,42.6435,42.6435,19894.0
2016-06-02 14:40:00,48.22,48.22,48.16,48.16,39898.0,42.6523,42.6523,42.5993,42.5993,39898.0
2016-06-02 14:45:00,48.16,48.18,48.15,48.16,26706.0,42.5993,42.617,42.5904,42.5993,26706.0
2016-06-02 14:50:00,48.17,48.19,48.15,48.18,47945.0,42.6081,42.6258,42.5904,42.617,47945.0
2016-06-02 14:55:00,48.18,48.22,48.17,48.2,15220.0,42.617,42.6523,42.6081,42.6347,15220.0
2016-06-02 15:00:00,48.2,48.21,48.19,48.2,25673.0,42.6347,42.6435,42.6258,42.6347,25673.0
2016-06-02 15:05:00,48.19,48.19,48.16,48.18,38624.0,42.6258,42.6258,42.5993,42.617,38624.0
2016-06-02 15:10:00,48.18,48.19,48.17,48.19,16317.0,42.617,42.6258,42.6081,42.6258,16317.0
2016-06-02 15:15:00,48.19,48.22,48.17,48.22,33617.0,42.6258,42.6523,42.6081,42.6523,33617.0
2016-06-02 15:20:00,48.22,48.25,48.2,48.24,30591.0,42.6523,42.6789,42.6347,42.67,30591.0
2016-06-02 15:25:00,48.23,48.24,48.21,48.22,22207.0,42.6612,42.67,42.6435,42.6523,22207.0
2016-06-02 15:30:00,48.22,48.26,48.21,48.26,43449.0,42.6523,42.6877,42.6435,42.6877,43449.0
2016-06-02 15:35:00,48.25,48.28,48.25,48.28,48130.0,42.6789,42.7054,42.6789,42.7054,48130.0
2016-06-02 15:40:00,48.28,48.33,48.26,48.32,120362.0,42.7054,42.7496,42.6877,42.7408,120362.0
2016-06-02 15:45:00,48.32,48.32,48.27,48.28,100811.0,42.7408,42.7408,42.6966,42.7054,100811.0
2016-06-02 15:50:00,48.29,48.33,48.28,48.33,112210.0,42.7143,42.7496,42.7054,42.7496,112210.0
2016-06-02 15:55:00,48.33,48.34,48.31,48.34,266843.0,42.7496,42.7585,42.732,42.7585,266843.0
2016-06-03 09:30:00,47.91,48.01,47.78,47.83,90016.0,42.3781,42.4666,42.2631,42.3074,90016.0
2016-06-03 09:35:00,47.85,47.85,47.61,47.64,44651.0,42.3251,42.3251,42.1128,42.1393,44651.0
2016-06-03 09:40:00,47.62,47.63,47.51,47.55,54983.0,42.1216,42.1305,42.0243,42.0597,54983.0
2016-06-03 09:45:00,47.57,47.57,47.43,47.48,48402.0,42.0774,42.0774,41.9536,41.9978,48402.0
2016-06-03 09:50:00,47.48,47.51,47.42,47.43,40082.0,41.9978,42.0243,41.9447,41.9536,40082.0
2016-06-03 09:55:00,47.43,47.56,47.41,47.55,50133.0,41.9536,42.0685,41.9359,42.0597,50133.0
2016-06-03 10:00:00,47.54,47.54,47.38,47.44,54510.0,42.0509,42.0509,41.9093,41.9624,54510.0
2016-06-03 10:05:00,47.43,47.44,47.3,47.32,62644.0,41.9536,41.9624,41.8386,41.8563,62644.0
2016-06-03 10:10:00,47.32,47.34,47.25,47.31,45255.0,41.8563,41.874,41.7943,41.8474,45255.0
2016-06-03 10:15:00,47.31,47.34,47.29,47.3,26238.0,41.8474,41.874,41.8297,41.8386,26238.0
2016-06-03 10:20:00,47.3,47.31,47.22,47.29,40680.0,41.8386,41.8474,41.7678,41.8297,40680.0
2016-06-03 10:25:00,47.29,47.33,47.28,47.3,31976.0,41.8297,41.8651,41.8209,41.8386,31976.0
2016-06-03 10:30:00,47.29,47.41,47.27,47.4,36022.0,41.8297,41.9359,41.812,41.927,36022.0
2016-06-03 10:35:00,47.4,47.44,47.38,47.44,30996.0,41.927,41.9624,41.9093,41.9624,30996.0
2016-06-03 10:40:00,47.44,47.46,47.4,47.42,28082.0,41.9624,41.9801,41.927,41.9447,28082.0
2016-06-03 10:45:00,47.41,47.47,47.39,47.46,29407.0,41.9359,41.9889,41.9182,41.9801,29407.0
2016-06-03 10:50:00,47.46,47.51,47.44,47.48,28559.0,41.9801,42.0243,41.9624,41.9978,28559.0
2016-06-03 10:55:00,47.49,47.5,47.47,47.49,26431.0,42.0066,42.0155,41.9889,42.0066,26431.0
2016-06-03 11:00:00,47.5,47.51,47.43,47.44,34956.0,42.0155,42.0243,41.9536,41.9624,34956.0
2016-06-03 11:05:00,47.45,47.48,47.39,47.4,46540.0,41.9712,41.9978,41.9182,41.927,46540.0
2016-06-03 11:10:00,47.4,47.43,47.38,47.42,32953.0,41.927,41.9536,41.9093,41.9447,32953.0
2016-06-03 11:15:00,47.42,47.45,47.4,47.43,21144.0,41.9447,41.9712,41.927,41.9536,21144.0
2016-06-03 11:20:00,47.43,47.43,47.38,47.38,23283.0,41.9536,41.9536,41.9093,41.9093,23283.0
2016-06-03 11:25:00,47.39,47.41,47.35,47.39,27521.0,41.9182,41.9359,41.8828,41.9182,27521.0
2016-06-03 11:30:00,47.39,47.46,47.37,47.45,22937.0,41.9182,41.9801,41.9005,41.9712,22937.0
2016-06-03 11:35:00,47.45,47.52,47.42,47.52,32527.0,41.9712,42.0332,41.9447,42.0332,32527.0
2016-06-03 11:40:00,47.51,47.56,47.48,47.49,35984.0,42.0243,42.0685,41.9978,42.0066,35984.0
2016-06-03 11:45:00,47.5,47.5,47.44,47.47,18142.0,42.0155,42.0155,41.9624,41.9889,18142.0
2016-06-03 11:50:00,47.47,47.48,47.44,47.44,16635.0,41.9889,41.9978,41.9624,41.9624,16635.0
2016-06-03 11:55:00,47.44,47.49,47.42,47.46,29537.0,41.9624,42.0066,41.9447,41.9801,29537.0
2016-06-03 12:00:00,47.47,47.54,47.46,47.53,18660.0,41.9889,42.0509,41.9801,42.042,18660.0
2016-06-03 12:05:00,47.53,47.55,47.5,47.53,14638.0,42.042,42.0597,42.0155,42.042,14638.0
2016-06-03 12:10:00,47.53,47.57,47.53,47.55,16788.0,42.042,42.0774,42.042,42.0597,16788.0
2016-06-03 12:15:00,47.55,47.57,47.52,47.53,24184.0,42.0597,42.0774,42.0332,42.042,24184.0
2016-06-03 12:20:00,47.53,47.58,47.51,47.58,15175.0,42.042,42.0862,42.0243,42.0862,15175.0
2016-06-03 12:25:00,47.59,47.59,47.53,47.53,18805.0,42.0951,42.0951,42.042,42.042,18805.0
2016-06-03 12:30:00,47.53,47.56,47.52,47.55,12158.0,42.042,42.0685,42.0332,42.0597,12158.0
2016-06-03 12:35:00,47.55,47.55,47.51,47.54,15060.0,42.0597,42.0597,42.0243,42.0509,15060.0
2016-06-03 12:40:00,47.54,47.58,47.54,47.55,33214.0,42.0509,42.0862,42.0509,42.0597,33214.0
2016-06-03 12:45:00,47.54,47.54,47.51,47.52,13189.0,42.0509,42.0509,42.0243,42.0332,13189.0
2016-06-03 12:50:00,47.52,47.54,47.5,47.52,16172.0,42.0332,42.0509,42.0155,42.0332,16172.0
2016-06-03 12:55:00,47.52,47.53,47.5,47.5,11970.0,42.0332,42.042,42.0155,42.0155,11970.0
2016-06-03 13:00:00,47.5,47.51,47.47,47.49,16296.0,42.0155,42.0243,41.9889,42.0066,16296.0
2016-06-03 13:05:00,47.49,47.52,47.48,47.52,15555.0,42.0066,42.0332,41.9978,42.0332,15555.0
2016-06-03 13:10:00,47.51,47.55,47.51,47.52,13934.0,42.0243,42.0597,42.0243,42.0332,13934.0
2016-06-03 13:15:00,47.52,47.52,47.49,47.51,14858.0,42.0332,42.0332,42.0066,42.0243,14858.0
2016-06-03 13:20:00,47.51,47.56,47.5,47.52,22865.0,42.0243,42.0685,42.0155,42.0332,22865.0
2016-06-03 13:25:00,47.53,47.53,47.46,47.46,20419.0,42.042,42.042,41.9801,41.9801,20419.0
2016-06-03 13:30:00,47.46,47.51,47.46,47.5,35096.0,41.9801,42.0243,41.9801,42.0155,35096.0
2016-06-03 13:35:00,47.49,47.5,47.47,47.47,17311.0,42.0066,42.0155,41.9889,41.9889,17311.0
2016-06-03 13:40:00,47.48,47.54,47.48,47.54,24105.0,41.9978,42.0509,41.9978,42.0509,24105.0
2016-06-03 13:45:00,47.54,47.57,47.52,47.54,13902.0,42.0509,42.0774,42.0332,42.0509,13902.0
2016-06-03 13:50:00,47.54,47.57,47.53,47.53,13349.0,42.0509,42.0774,42.042,42.042,13349.0
2016-06-03 13:55:00,47.53,47.56,47.52,47.56,10388.0,42.042,42.0685,42.0332,42.0685,10388.0
2016-06-03 14:00:00,47.56,47.68,47.54,47.62,147512.0,42.0685,42.1747,42.0509,42.1216,147512.0
2016-06-03 14:05:00,47.64,47.66,47.63,47.65,15652.0,42.1393,42.157,42.1305,42.1482,15652.0
2016-06-03 14:10:00,47.65,47.69,47.64,47.67,29014.0,42.1482,42.1835,42.1393,42.1658,29014.0
2016-06-03 14:15:00,47.67,47.68,47.65,47.68,22406.0,42.1658,42.1747,42.1482,42.1747,22406.0
2016-06-03 14:20:00,47.68,47.68,47.63,47.66,27786.0,42.1747,42.1747,42.1305,42.157,27786.0
2016-06-03 14:25:00,47.66,47.72,47.64,47.7,24544.0,42.157,42.2101,42.1393,42.1924,24544.0
2016-06-03 14:30:00,47.7,47.77,47.7,47.76,52020.0,42.1924,42.2543,42.1924,42.2455,52020.0
2016-06-03 14:35:00,47.76,47.82,47.75,47.8,24148.0,42.2455,42.2985,42.2366,42.2808,24148.0
2016-06-03 14:40:00,47.8,47.86,47.8,47.8,29725.0,42.2808,42.3339,42.2808,42.2808,29725.0
2016-06-03 14:45:00,47.8,47.86,47.79,47.85,30488.0,42.2808,42.3339,42.272,42.3251,30488.0
2016-06-03 14:50:00,47.85,47.91,47.85,47.91,29511.0,42.3251,42.3781,42.3251,42.3781,29511.0
2016-06-03 14:55:00,47.91,47.91,47.86,47.86,15430.0,42.3781,42.3781,42.3339,42.3339,15430.0
2016-06-03 15:00:00,47.86,47.94,47.84,47.94,57339.0,42.3339,42.4047,42.3162,42.4047,57339.0
2016-06-03 15:05:00,47.93,47.97,47.92,47.96,58862.0,42.3958,42.4312,42.387,42.4224,58862.0
2016-06-03 15:10:00,47.95,47.96,47.93,47.95,41492.0,42.4135,42.4224,42.3958,42.4135,41492.0
2016-06-03 15:15:00,47.94,47.95,47.92,47.93,39381.0,42.4047,42.4135,42.387,42.3958,39381.0
2016-06-03 15:20:00,47.93,47.94,47.9,47.91,86526.0,42.3958,42.4047,42.3693,42.3781,86526.0
2016-06-03 15:25:00,47.9,47.91,47.88,47.89,71280.0,42.3693,42.3781,42.3516,42.3604,71280.0
2016-06-03 15:30:00,47.89,47.9,47.85,47.85,31681.0,42.3604,42.3693,42.3251,42.3251,31681.0
2016-06-03 15:35:00,47.85,47.9,47.84,47.89,58305.0,42.3251,42.3693,42.3162,42.3604,58305.0
2016-06-03 15:40:00,47.89,47.9,47.81,47.81,72390.0,42.3604,42.3693,42.2897,42.2897,72390.0
2016-06-03 15:45:00,47.82,47.82,47.75,47.8,187567.0,42.2985,42.2985,42.2366,42.2808,187567.0
2016-06-03 15:50:00,47.8,47.81,47.79,47.79,57164.0,42.2808,42.2897,42.272,42.272,57164.0
2016-06-03 15:55:00,47.79,47.8,47.74,47.76,172903.0,42.272,42.2808,42.2278,42.2455,172903.0
2016-06-06 09:30:00,47.1,47.39,47.1,47.31,146105.0,41.6617,41.9182,41.6617,41.8474,146105.0
2016-06-06 09:35:00,47.32,47.33,47.08,47.21,132894.0,41.8563,41.8651,41.644,41.759,132894.0
2016-06-06 09:40:00,47.2,47.2,47.0,47.02,124724.0,41.7501,41.7501,41.5732,41.5909,124724.0
2016-06-06 09:45:00,47.03,47.14,47.0,47.05,91227.0,41.5997,41.697,41.5732,41.6174,91227.0
2016-06-06 09:50:00,47.05,47.19,47.05,47.16,39785.0,41.6174,41.7413,41.6174,41.7147,39785.0
2016-06-06 09:55:00,47.16,47.18,47.09,47.11,45992.0,41.7147,41.7324,41.6528,41.6705,45992.0
2016-06-06 10:00:00,47.11,47.19,47.11,47.17,43601.0,41.6705,41.7413,41.6705,41.7236,43601.0
2016-06-06 10:05:00,47.17,47.17,47.1,47.15,33756.0,41.7236,41.7236,41.6617,41.7059,33756.0
2016-06-06 10:10:00,47.15,47.15,47.09,47.11,45528.0,41.7059,41.7059,41.6528,41.6705,45528.0
2016-06-06 10:15:00,47.11,47.11,47.05,47.06,44087.0,41.6705,41.6705,41.6174,41.6263,44087.0
2016-06-06 10:20:00,47.07,47.12,47.04,47.05,59307.0,41.6351,41.6794,41.6086,41.6174,59307.0
2016-06-06 10:25:00,47.05,47.09,47.01,47.02,53518.0,41.6174,41.6528,41.5821,41.5909,53518.0
2016-06-06 10:30:00,47.03,47.06,47.0,47.03,65656.0,41.5997,41.6263,41.5732,41.5997,65656.0
2016-06-06 10:35:00,47.03,47.03,47.0,47.0,56840.0,41.5997,41.5997,41.5732,41.5732,56840.0
2016-06-06 10:40:00,47.0,47.03,46.97,46.98,87237.0,41.5732,41.5997,41.5467,41.5555,87237.0
2016-06-06 10:45:00,46.98,46.99,46.87,46.88,84279.0,41.5555,41.5644,41.4582,41.4671,84279.0
2016-06-06 10:50:00,46.88,46.92,46.83,46.9,66287.0,41.4671,41.5024,41.4228,41.4848,66287.0
2016-06-06 10:55:00,46.9,46.97,46.89,46.93,77138.0,41.4848,41.5467,41.4759,41.5113,77138.0
2016-06-06 11:00:00,46.93,46.96,46.9,46.96,37580.0,41.5113,41.5378,41.4848,41.5378,37580.0
2016-06-06 11:05:00,46.96,47.01,46.94,47.01,76626.0,41.5378,41.5821,41.5201,41.5821,76626.0
2016-06-06 11:10:00,47.0,47.0,46.93,46.95,27782.0,41.5732,41.5732,41.5113,41.529,27782.0
2016-06-06 11:15:00,46.94,47.0,46.92,47.0,29578.0,41.5201,41.5732,41.5024,41.5732,29578.0
2016-06-06 11:20:00,47.0,47.03,46.94,47.01,85505.0,41.5732,41.5997,41.5201,41.5821,85505.0
2016-06-06 11:25:00,47.01,47.12,47.01,47.08,63115.0,41.5821,41.6794,41.5821,41.644,63115.0
2016-06-06 11:30:00,47.09,47.16,47.08,47.11,27308.0,41.6528,41.7147,41.644,41.6705,27308.0
2016-06-06 11:35:00,47.12,47.2,47.11,47.2,30860.0,41.6794,41.7501,41.6705,41.7501,30860.0
2016-06-06 11:40:00,47.2,47.28,47.2,47.27,44783.0,41.7501,41.8209,41.7501,41.812,44783.0
2016-06-06 11:45:00,47.27,47.3,47.22,47.25,35022.0,41.812,41.8386,41.7678,41.7943,35022.0
2016-06-06 11:50:00,47.25,47.27,47.2,47.22,23256.0,41.7943,41.812,41.7501,41.7678,23256.0
2016-06-06 11:55:00,47.23,47.24,47.18,47.2,26866.0,41.7767,41.7855,41.7324,41.7501,26866.0
2016-06-06 12:00:00,47.2,47.23,47.16,47.23,15070.0,41.7501,41.7767,41.7147,41.7767,15070.0
2016-06-06 12:05:00,47.23,47.25,47.2,47.2,18408.0,41.7767,41.7943,41.7501,41.7501,18408.0
2016-06-06 12:10:00,47.21,47.21,47.18,47.18,12003.0,41.759,41.759,41.7324,41.7324,12003.0
2016-06-06 12:15:00,47.18,47.21,47.17,47.21,16681.0,41.7324,41.759,41.7236,41.759,16681.0
2016-06-06 12:20:00,47.2,47.24,47.2,47.24,15421.0,41.7501,41.7855,41.7501,41.7855,15421.0
2016-06-06 12:25:00,47.24,47.25,47.2,47.24,18280.0,41.7855,41.7943,41.7501,41.7855,18280.0
2016-06-06 12:30:00,47.24,47.29,47.21,47.27,45917.0,41.7855,41.8297,41.759,41.812,45917.0
2016-06-06 12:35:00,47.27,47.29,47.21,47.21,46554.0,41.812,41.8297,41.759,41.759,46554.0
2016-06-06 12:40:00,47.21,47.31,47.21,47.31,20933.0,41.759,41.8474,41.759,41.8474,20933.0
2016-06-06 12:45:00,47.32,47.34,47.21,47.23,14376.0,41.8563,41.874,41.759,41.7767,14376.0
2016-06-06 12:50:00,47.23,47.24,47.15,47.18,20080.0,41.7767,41.7855,41.7059,41.7324,20080.0
2016-06-06 12:55:00,47.17,47.19,47.13,47.17,14020.0,41.7236,41.7413,41.6882,41.7236,14020.0
2016-06-06 13:00:00,47.16,47.21,47.15,47.21,13995.0,41.7147,41.759,41.7059,41.759,13995.0
2016-06-06 13:05:00,47.2,47.3,47.2,47.3,18090.0,41.7501,41.8386,41.7501,41.8386,18090.0
2016-06-06 13:10:00,47.3,47.33,47.29,47.29,15224.0,41.8386,41.8651,41.8297,41.8297,15224.0
2016-06-06 13:15:00,47.29,47.36,47.29,47.33,17181.0,41.8297,41.8916,41.8297,41.8651,17181.0
2016-06-06 13:20:00,47.33,47.38,47.32,47.33,19048.0,41.8651,41.9093,41.8563,41.8651,19048.0
2016-06-06 13:25:00,47.34,47.37,47.32,47.35,16237.0,41.874,41.9005,41.8563,41.8828,16237.0
2016-06-06 13:30:00,47.34,47.34,47.3,47.32,24917.0,41.874,41.874,41.8386,41.8563,24917.0
2016-06-06 13:35:00,47.32,47.34,47.29,47.29,10462.0,41.8563,41.874,41.8297,41.8297,10462.0
2016-06-06 13:40:00,47.28,47.3,47.26,47.28,16251.0,41.8209,41.8386,41.8032,41.8209,16251.0
2016-06-06 13:45:00,47.29,47.3,47.24,47.25,13084.0,41.8297,41.8386,41.7855,41.7943,13084.0
2016-06-06 13:50:00,47.25,47.3,47.24,47.29,38715.0,41.7943,41.8386,41.7855,41.8297,38715.0
2016-06-06 13:55:00,47.29,47.29,47.22,47.22,64658.0,41.8297,41.8297,41.7678,41.7678,64658.0
2016-06-06 14:00:00,47.22,47.26,47.21,47.24,28082.0,41.7678,41.8032,41.759,41.7855,28082.0
2016-06-06 14:05:00,47.23,47.27,47.2,47.27,31788.0,41.7767,41.812,41.7501,41.812,31788.0
2016-06-06 14:10:00,47.27,47.28,47.22,47.23,24681.0,41.812,41.8209,41.7678,41.7767,24681.0
2016-06-06 14:15:00,47.22,47.28,47.22,47.26,26863.0,41.7678,41.8209,41.7678,41.8032,26863.0
2016-06-06 14:20:00,47.26,47.26,47.23,47.25,18225.0,41.8032,41.8032,41.7767,41.7943,18225.0
2016-06-06 14:25:00,47.25,47.3,47.25,47.26,29271.0,41.7943,41.8386,41.7943,41.8032,29271.0
2016-06-06 14:30:00,47.27,47.3,47.24,47.26,29563.0,41.812,41.8386,41.7855,41.8032,29563.0
2016-06-06 14:35:00,47.26,47.26,47.24,47.26,18617.0,41.8032,41.8032,41.7855,41.8032,18617.0
2016-06-06 14:40:00,47.25,47.26,47.21,47.24,26447.0,41.7943,41.8032,41.759,41.7855,26447.0
2016-06-06 14:45:00,47.25,47.25,47.2,47.22,25728.0,41.7943,41.7943,41.7501,41.7678,25728.0
2016-06-06 14:50:00,47.22,47.24,47.2,47.2,30328.0,41.7678,41.7855,41.7501,41.7501,30328.0
2016-06-06 14:55:00,47.2,47.21,47.12,47.12,24043.0,41.7501,41.759,41.6794,41.6794,24043.0
2016-06-06 15:00:00,47.13,47.17,47.11,47.15,57549.0,41.6882,41.7236,41.6705,41.7059,57549.0
2016-06-06 15:05:00,47.14,47.15,47.12,47.12,33547.0,41.697,41.7059,41.6794,41.6794,33547.0
2016-06-06 15:10:00,47.13,47.17,47.12,47.17,31257.0,41.6882,41.7236,41.6794,41.7236,31257.0
2016-06-06 15:15:00,47.17,47.17,47.12,47.16,33825.0,41.7236,41.7236,41.6794,41.7147,33825.0
2016-06-06 15:20:00,47.15,47.16,47.09,47.09,39428.0,41.7059,41.7147,41.6528,41.6528,39428.0
2016-06-06 15:25:00,47.1,47.1,47.05,47.06,46906.0,41.6617,41.6617,41.6174,41.6263,46906.0
2016-06-06 15:30:00,47.06,47.15,47.06,47.15,52253.0,41.6263,41.7059,41.6263,41.7059,52253.0
2016-06-06 15:35:00,47.14,47.17,47.13,47.17,63039.0,41.697,41.7236,41.6882,41.7236,63039.0
2016-06-06 15:40:00,47.16,47.17,47.12,47.12,49012.0,41.7147,41.7236,41.6794,41.6794,49012.0
2016-06-06 15:45:00,47.13,47.16,47.1,47.14,101617.0,41.6882,41.7147,41.6617,41.697,101617.0
2016-06-06 15:50:00,47.14,47.15,47.06,47.08,110446.0,41.697,41.7059,41.6263,41.644,110446.0
2016-06-06 15:55:00,47.08,47.13,47.06,47.07,234463.0,41.644,41.6882,41.6263,41.6351,234463.0
2016-06-07 09:30:00,47.51,47.65,47.44,47.6,216591.0,42.0243,42.1482,41.9624,42.1039,216591.0
2016-06-07 09:35:00,47.63,47.7,47.54,47.65,188080.0,42.1305,42.1924,42.0509,42.1482,188080.0
2016-06-07 09:40:00,47.65,47.65,47.61,47.63,57800.0,42.1482,42.1482,42.1128,42.1305,57800.0
2016-06-07 09:45:00,47.63,47.69,47.61,47.66,91185.0,42.1305,42.1835,42.1128,42.157,91185.0
2016-06-07 09:50:00,47.66,47.66,47.5,47.53,35177.0,42.157,42.157,42.0155,42.042,35177.0
2016-06-07 09:55:00,47.52,47.53,47.42,47.49,43052.0,42.0332,42.042,41.9447,42.0066,43052.0
2016-06-07 10:00:00,47.51,47.64,47.5,47.53,31591.0,42.0243,42.1393,42.0155,42.042,31591.0
2016-06-07 10:05:00,47.54,47.62,47.5,47.54,33521.0,42.0509,42.1216,42.0155,42.0509,33521.0
2016-06-07 10:10:00,47.54,47.56,47.51,47.51,53275.0,42.0509,42.0685,42.0243,42.0243,53275.0
2016-06-07 10:15:00,47.51,47.55,47.5,47.54,19547.0,42.0243,42.0597,42.0155,42.0509,19547.0
2016-06-07 10:20:00,47.55,47.55,47.48,47.48,27774.0,42.0597,42.0597,41.9978,41.9978,27774.0
2016-06-07 10:25:00,47.48,47.48,47.46,47.48,17548.0,41.9978,41.9978,41.9801,41.9978,17548.0
2016-06-07 10:30:00,47.48,47.51,47.47,47.5,58464.0,41.9978,42.0243,41.9889,42.0155,58464.0
2016-06-07 10:35:00,47.5,47.56,47.49,47.54,37948.0,42.0155,42.0685,42.0066,42.0509,37948.0
2016-06-07 10:40:00,47.54,47.6,47.54,47.59,36083.0,42.0509,42.1039,42.0509,42.0951,36083.0
2016-06-07 10:45:00,47.58,47.6,47.55,47.59,24119.0,42.0862,42.1039,42.0597,42.0951,24119.0
2016-06-07 10:50:00,47.59,47.59,47.52,47.54,19732.0,42.0951,42.0951,42.0332,42.0509,19732.0
2016-06-07 10:55:00,47.55,47.56,47.5,47.55,40906.0,42.0597,42.0685,42.0155,42.0597,40906.0
2016-06-07 11:00:00,47.55,47.6,47.55,47.59,21122.0,42.0597,42.1039,42.0597,42.0951,21122.0
2016-06-07 11:05:00,47.59,47.62,47.59,47.6,280606.0,42.0951,42.1216,42.0951,42.1039,280606.0
2016-06-07 11:10:00,47.6,47.6,47.53,47.54,25946.0,42.1039,42.1039,42.042,42.0509,25946.0
2016-06-07 11:15:00,47.54,47.56,47.53,47.55,16952.0,42.0509,42.0685,42.042,42.0597,16952.0
2016-06-07 11:20:00,47.56,47.6,47.55,47.59,18168.0,42.0685,42.1039,42.0597,42.0951,18168.0
2016-06-07 11:25:00,47.6,47.61,47.56,47.59,37404.0,42.1039,42.1128,42.0685,42.0951,37404.0
2016-06-07 11:30:00,47.6,47.61,47.58,47.61,48489.0,42.1039,42.1128,42.0862,42.1128,48489.0
2016-06-07 11:35:00,47.61,47.61,47.57,47.61,150925.0,42.1128,42.1128,42.0774,42.1128,150925.0
2016-06-07 11:40:00,47.6,47.63,47.6,47.61,63560.0,42.1039,42.1305,42.1039,42.1128,63560.0
2016-06-07 11:45:00,47.61,47.61,47.57,47.58,28202.0,42.1128,42.1128,42.0774,42.0862,28202.0
2016-06-07 11:50:00,47.58,47.65,47.57,47.61,35953.0,42.0862,42.1482,42.0774,42.1128,35953.0
2016-06-07 11:55:00,47.61,47.61,47.57,47.59,16091.0,42.1128,42.1128,42.0774,42.0951,16091.0
2016-06-07 12:00:00,47.59,47.61,47.58,47.59,18132.0,42.0951,42.1128,42.0862,42.0951,18132.0
2016-06-07 12:05:00,47.59,47.6,47.57,47.58,29631.0,42.0951,42.1039,42.0774,42.0862,29631.0
2016-06-07 12:10:00,47.58,47.58,47.55,47.55,14150.0,42.0862,42.0862,42.0597,42.0597,14150.0
2016-06-07 12:15:00,47.55,47.56,47.51,47.51,16287.0,42.0597,42.0685,42.0243,42.0243,16287.0
2016-06-07 12:20:00,47.51,47.55,47.49,47.55,54431.0,42.0243,42.0597,42.0066,42.0597,54431.0
2016-06-07 12:25:00,47.55,47.57,47.54,47.54,13121.0,42.0597,42.0774,42.0509,42.0509,13121.0
2016-06-07 12:30:00,47.54,47.57,47.54,47.57,24472.0,42.0509,42.0774,42.0509,42.0774,24472.0
2016-06-07 12:35:00,47.57,47.57,47.52,47.55,20962.0,42.0774,42.0774,42.0332,42.0597,20962.0
2016-06-07 12:40:00,47.56,47.58,47.55,47.58,16018.0,42.0685,42.0862,42.0597,42.0862,16018.0
2016-06-07 12:45:00,47.58,47.58,47.54,47.54,16729.0,42.0862,42.0862,42.0509,42.0509,16729.0
2016-06-07 12:50:00,47.55,47.57,47.54,47.56,15785.0,42.0597,42.0774,42.0509,42.0685,15785.0
2016-06-07 12:55:00,47.57,47.6,47.57,47.59,23863.0,42.0774,42.1039,42.0774,42.0951,23863.0
2016-06-07 13:00:00,47.59,47.63,47.58,47.63,105774.0,42.0951,42.1305,42.0862,42.1305,105774.0
2016-06-07 13:05:00,47.63,47.71,47.63,47.71,31232.0,42.1305,42.2012,42.1305,42.2012,31232.0
2016-06-07 13:10:00,47.71,47.74,47.68,47.73,40870.0,42.2012,42.2278,42.1747,42.2189,40870.0
2016-06-07 13:15:00,47.72,47.75,47.71,47.75,31130.0,42.2101,42.2366,42.2012,42.2366,31130.0
2016-06-07 13:20:00,47.75,47.78,47.71,47.71,48056.0,42.2366,42.2631,42.2012,42.2012,48056.0
2016-06-07 13:25:00,47.71,47.78,47.7,47.76,63102.0,42.2012,42.2631,42.1924,42.2455,63102.0
2016-06-07 13:30:00,47.77,47.79,47.76,47.78,41254.0,42.2543,42.272,42.2455,42.2631,41254.0
2016-06-07 13:35:00,47.78,47.79,47.76,47.78,31728.0,42.2631,42.272,42.2455,42.2631,31728.0
2016-06-07 13:40:00,47.77,47.84,47.76,47.84,52991.0,42.2543,42.3162,42.2455,42.3162,52991.0
2016-06-07 13:45:00,47.84,47.94,47.83,47.87,117800.0,42.3162,42.4047,42.3074,42.3428,117800.0
2016-06-07 13:50:00,47.87,47.87,47.73,47.73,57653.0,42.3428,42.3428,42.2189,42.2189,57653.0
2016-06-07 13:55:00,47.73,47.78,47.72,47.73,22292.0,42.2189,42.2631,42.2101,42.2189,22292.0
2016-06-07 14:00:00,47.73,47.79,47.68,47.79,49014.0,42.2189,42.272,42.1747,42.272,49014.0
2016-06-07 14:05:00,47.8,47.82,47.78,47.78,24898.0,42.2808,42.2985,42.2631,42.2631,24898.0
2016-06-07 14:10:00,47.78,47.81,47.77,47.77,34150.0,42.2631,42.2897,42.2543,42.2543,34150.0
2016-06-07 14:15:00,47.77,47.79,47.73,47.78,29202.0,42.2543,42.272,42.2189,42.2631,29202.0
2016-06-07 14:20:00,47.78,47.79,47.7,47.71,27964.0,42.2631,42.272,42.1924,42.2012,27964.0
2016-06-07 14:25:00,47.71,47.77,47.7,47.73,19906.0,42.2012,42.2543,42.1924,42.2189,19906.0
2016-06-07 14:30:00,47.73,47.75,47.72,47.73,13501.0,42.2189,42.2366,42.2101,42.2189,13501.0
2016-06-07 14:35:00,47.73,47.74,47.69,47.7,17858.0,42.2189,42.2278,42.1835,42.1924,17858.0
2016-06-07 14:40:00,47.7,47.71,47.67,47.7,38820.0,42.1924,42.2012,42.1658,42.1924,38820.0
2016-06-07 14:45:00,47.7,47.73,47.7,47.7,24450.0,42.1924,42.2189,42.1924,42.1924,24450.0
2016-06-07 14:50:00,47.7,47.73,47.68,47.72,24393.0,42.1924,42.2189,42.1747,42.2101,24393.0
2016-06-07 14:55:00,47.71,47.71,47.67,47.68,20463.0,42.2012,42.2012,42.1658,42.1747,20463.0
2016-06-07 15:00:00,47.68,47.75,47.68,47.73,27003.0,42.1747,42.2366,42.1747,42.2189,27003.0
2016-06-07 15:05:00,47.73,47.78,47.73,47.75,29871.0,42.2189,42.2631,42.2189,42.2366,29871.0
2016-06-07 15:10:00,47.74,47.75,47.67,47.69,25015.0,42.2278,42.2366,42.1658,42.1835,25015.0
2016-06-07 15:15:00,47.69,47.71,47.67,47.7,26708.0,42.1835,42.2012,42.1658,42.1924,26708.0
2016-06-07 15:20:00,47.7,47.7,47.67,47.7,267867.0,42.1924,42.1924,42.1658,42.1924,267867.0
2016-06-07 15:25:00,47.7,47.73,47.68,47.69,67550.0,42.1924,42.2189,42.1747,42.1835,67550.0
2016-06-07 15:30:00,47.69,47.7,47.66,47.69,48800.0,42.1835,42.1924,42.157,42.1835,48800.0
2016-06-07 15:35:00,47.69,47.69,47.59,47.64,105734.0,42.1835,42.1835,42.0951,42.1393,105734.0
2016-06-07 15:40:00,47.63,47.64,47.59,47.61,51676.0,42.1305,42.1393,42.0951,42.1128,51676.0
2016-06-07 15:45:00,47.6,47.6,47.57,47.59,76803.0,42.1039,42.1039,42.0774,42.0951,76803.0
2016-06-07 15:50:00,47.58,47.6,47.57,47.59,368864.0,42.0862,42.1039,42.0774,42.0951,368864.0
2016-06-07 15:55:00,47.59,47.6,47.47,47.5,445499.0,42.0951,42.1039,41.9889,42.0155,445499.0
2016-06-08 09:30:00,47.41,47.5,47.23,47.25,113714.0,41.9359,42.0155,41.7767,41.7943,113714.0
2016-06-08 09:35:00,47.24,47.43,47.23,47.41,50088.0,41.7855,41.9536,41.7767,41.9359,50088.0
2016-06-08 09:40:00,47.41,47.47,47.38,47.4,33513.0,41.9359,41.9889,41.9093,41.927,33513.0
2016-06-08 09:45:00,47.4,47.46,47.38,47.45,20864.0,41.927,41.9801,41.9093,41.9712,20864.0
2016-06-08 09:50:00,47.45,47.49,47.4,47.47,25307.0,41.9712,42.0066,41.927,41.9889,25307.0
2016-06-08 09:55:00,47.47,47.59,47.45,47.59,33913.0,41.9889,42.0951,41.9712,42.0951,33913.0
2016-06-08 10:00:00,47.6,47.61,47.48,47.48,35683.0,42.1039,42.1128,41.9978,41.9978,35683.0
2016-06-08 10:05:00,47.49,47.52,47.39,47.39,44347.0,42.0066,42.0332,41.9182,41.9182,44347.0
2016-06-08 10:10:00,47.39,47.39,47.28,47.34,29274.0,41.9182,41.9182,41.8209,41.874,29274.0
2016-06-08 10:15:00,47.34,47.37,47.31,47.33,16705.0,41.874,41.9005,41.8474,41.8651,16705.0
2016-06-08 10:20:00,47.33,47.41,47.31,47.41,34127.0,41.8651,41.9359,41.8474,41.9359,34127.0
2016-06-08 10:25:00,47.4,47.45,47.37,47.39,83271.0,41.927,41.9712,41.9005,41.9182,83271.0
2016-06-08 10:30:00,47.38,47.44,47.36,47.41,30005.0,41.9093,41.9624,41.8916,41.9359,30005.0
2016-06-08 10:35:00,47.41,47.41,47.35,47.38,33496.0,41.9359,41.9359,41.8828,41.9093,33496.0
2016-06-08 10:40:00,47.38,47.39,47.31,47.35,68105.0,41.9093,41.9182,41.8474,41.8828,68105.0
2016-06-08 10:45:00,47.35,47.35,47.3,47.34,19980.0,41.8828,41.8828,41.8386,41.874,19980.0
2016-06-08 10:50:00,47.33,47.34,47.29,47.32,77801.0,41.8651,41.874,41.8297,41.8563,77801.0
2016-06-08 10:55:00,47.31,47.32,47.28,47.32,12200.0,41.8474,41.8563,41.8209,41.8563,12200.0
2016-06-08 11:00:00,47.32,47.39,47.31,47.38,76119.0,41.8563,41.9182,41.8474,41.9093,76119.0
2016-06-08 11:05:00,47.38,47.41,47.33,47.35,38395.0,41.9093,41.9359,41.8651,41.8828,38395.0
2016-06-08 11:10:00,47.35,47.36,47.29,47.35,25779.0,41.8828,41.8916,41.8297,41.8828,25779.0
2016-06-08 11:15:00,47.35,47.42,47.34,47.38,21359.0,41.8828,41.9447,41.874,41.9093,21359.0
2016-06-08 11:20:00,47.37,47.42,47.37,47.4,26086.0,41.9005,41.9447,41.9005,41.927,26086.0
2016-06-08 11:25:00,47.4,47.44,47.35,47.42,33792.0,41.927,41.9624,41.8828,41.9447,33792.0
2016-06-08 11:30:00,47.42,47.58,47.42,47.55,48589.0,41.9447,42.0862,41.9447,42.0597,48589.0
2016-06-08 11:35:00,47.56,47.65,47.56,47.64,31203.0,42.0685,42.1482,42.0685,42.1393,31203.0
2016-06-08 11:40:00,47.64,47.7,47.64,47.68,33911.0,42.1393,42.1924,42.1393,42.1747,33911.0
2016-06-08 11:45:00,47.68,47.68,47.6,47.63,23367.0,42.1747,42.1747,42.1039,42.1305,23367.0
2016-06-08 11:50:00,47.65,47.67,47.58,47.59,21662.0,42.1482,42.1658,42.0862,42.0951,21662.0
2016-06-08 11:55:00,47.59,47.61,47.53,47.56,15252.0,42.0951,42.1128,42.042,42.0685,15252.0
2016-06-08 12:00:00,47.55,47.55,47.51,47.55,14375.0,42.0597,42.0597,42.0243,42.0597,14375.0
2016-06-08 12:05:00,47.55,47.59,47.54,47.57,66252.0,42.0597,42.0951,42.0509,42.0774,66252.0
2016-06-08 12:10:00,47.57,47.63,47.56,47.61,21751.0,42.0774,42.1305,42.0685,42.1128,21751.0
2016-06-08 12:15:00,47.61,47.61,47.58,47.59,18782.0,42.1128,42.1128,42.0862,42.0951,18782.0
2016-06-08 12:20:00,47.59,47.67,47.58,47.67,29645.0,42.0951,42.1658,42.0862,42.1658,29645.0
2016-06-08 12:25:00,47.66,47.69,47.65,47.69,14346.0,42.157,42.1835,42.1482,42.1835,14346.0
2016-06-08 12:30:00,47.69,47.72,47.66,47.72,24685.0,42.1835,42.2101,42.157,42.2101,24685.0
2016-06-08 12:35:00,47.72,47.77,47.71,47.74,65124.0,42.2101,42.2543,42.2012,42.2278,65124.0
2016-06-08 12:40:00,47.74,47.75,47.74,47.75,5547.0,42.2278,42.2366,42.2278,42.2366,5547.0
2016-06-08 12:45:00,47.75,47.79,47.74,47.74,36316.0,42.2366,42.272,42.2278,42.2278,36316.0
2016-06-08 12:50:00,47.75,47.8,47.74,47.78,47329.0,42.2366,42.2808,42.2278,42.2631,47329.0
2016-06-08 12:55:00,47.78,47.8,47.78,47.78,52279.0,42.2631,42.2808,42.2631,42.2631,52279.0
2016-06-08 13:00:00,47.78,47.8,47.77,47.79,19263.0,42.2631,42.2808,42.2543,42.272,19263.0
2016-06-08 13:05:00,47.79,47.82,47.79,47.8,23365.0,42.272,42.2985,42.272,42.2808,23365.0
2016-06-08 13:10:00,47.79,47.83,47.77,47.81,16615.0,42.272,42.3074,42.2543,42.2897,16615.0
2016-06-08 13:15:00,47.81,47.82,47.78,47.79,31700.0,42.2897,42.2985,42.2631,42.272,31700.0
2016-06-08 13:20:00,47.78,47.78,47.7,47.71,20493.0,42.2631,42.2631,42.1924,42.2012,20493.0
2016-06-08 13:25:00,47.71,47.72,47.67,47.67,10239.0,42.2012,42.2101,42.1658,42.1658,10239.0
2016-06-08 13:30:00,47.66,47.71,47.65,47.71,18099.0,42.157,42.2012,42.1482,42.2012,18099.0
2016-06-08 13:35:00,47.7,47.71,47.69,47.71,18263.0,42.1924,42.2012,42.1835,42.2012,18263.0
2016-06-08 13:40:00,47.71,47.72,47.68,47.69,46518.0,42.2012,42.2101,42.1747,42.1835,46518.0
2016-06-08 13:45:00,47.69,47.7,47.67,47.7,78170.0,42.1835,42.1924,42.1658,42.1924,78170.0
2016-06-08 13:50:00,47.69,47.72,47.66,47.69,20926.0,42.1835,42.2101,42.157,42.1835,20926.0
2016-06-08 13:55:00,47.69,47.71,47.66,47.67,23386.0,42.1835,42.2012,42.157,42.1658,23386.0
2016-06-08 14:00:00,47.67,47.72,47.66,47.71,24012.0,42.1658,42.2101,42.157,42.2012,24012.0
2016-06-08 14:05:00,47.71,47.72,47.67,47.7,24054.0,42.2012,42.2101,42.1658,42.1924,24054.0
2016-06-08 14:10:00,47.7,47.71,47.69,47.7,18822.0,42.1924,42.2012,42.1835,42.1924,18822.0
2016-06-08 14:15:00,47.71,47.73,47.7,47.73,27870.0,42.2012,42.2189,42.1924,42.2189,27870.0
2016-06-08 14:20:00,47.73,47.76,47.7,47.74,50198.0,42.2189,42.2455,42.1924,42.2278,50198.0
2016-06-08 14:25:00,47.75,47.8,47.75,47.79,31160.0,42.2366,42.2808,42.2366,42.272,31160.0
2016-06-08 14:30:00,47.79,47.82,47.79,47.82,20767.0,42.272,42.2985,42.272,42.2985,20767.0
2016-06-08 14:35:00,47.82,47.84,47.81,47.84,23129.0,42.2985,42.3162,42.2897,42.3162,23129.0
2016-06-08 14:40:00,47.83,47.83,47.79,47.82,26604.0,42.3074,42.3074,42.272,42.2985,26604.0
2016-06-08 14:45:00,47.81,47.85,47.79,47.79,21390.0,42.2897,42.3251,42.272,42.272,21390.0
2016-06-08 14:50:00,47.79,47.81,47.78,47.8,54501.0,42.272,42.2897,42.2631,42.2808,54501.0
2016-06-08 14:55:00,47.8,47.8,47.77,47.77,10135.0,42.2808,42.2808,42.2543,42.2543,10135.0
2016-06-08 15:00:00,47.77,47.81,47.75,47.81,31070.0,42.2543,42.2897,42.2366,42.2897,31070.0
2016-06-08 15:05:00,47.8,47.81,47.78,47.8,28312.0,42.2808,42.2897,42.2631,42.2808,28312.0
2016-06-08 15:10:00,47.8,47.81,47.78,47.79,18427.0,42.2808,42.2897,42.2631,42.272,18427.0
2016-06-08 15:15:00,47.8,47.8,47.74,47.76,38738.0,42.2808,42.2808,42.2278,42.2455,38738.0
2016-06-08 15:20:00,47.76,47.76,47.73,47.73,21068.0,42.2455,42.2455,42.2189,42.2189,21068.0
2016-06-08 15:25:00,47.73,47.77,47.73,47.74,34897.0,42.2189,42.2543,42.2189,42.2278,34897.0
2016-06-08 15:30:00,47.74,47.76,47.72,47.75,34307.0,42.2278,42.2455,42.2101,42.2366,34307.0
2016-06-08 15:35:00,47.75,47.75,47.73,47.74,20078.0,42.2366,42.2366,42.2189,42.2278,20078.0
2016-06-08 15:40:00,47.75,47.76,47.72,47.73,39778.0,42.2366,42.2455,42.2101,42.2189,39778.0
2016-06-08 15:45:00,47.74,47.76,47.73,47.74,28260.0,42.2278,42.2455,42.2189,42.2278,28260.0
2016-06-08 15:50:00,47.74,47.75,47.68,47.7,40934.0,42.2278,42.2366,42.1747,42.1924,40934.0
2016-06-08 15:55:00,47.69,47.7,47.65,47.69,159072.0,42.1835,42.1924,42.1482,42.1835,159072.0
2016-06-09 09:30:00,47.69,47.74,47.6,47.63,65679.0,42.1835,42.2278,42.1039,42.1305,65679.0
2016-06-09 09:35:00,47.63,47.69,47.58,47.68,36653.0,42.1305,42.1835,42.0862,42.1747,36653.0
2016-06-09 09:40:00,47.69,47.88,47.67,47.85,77050.0,42.1835,42.3516,42.1658,42.3251,77050.0
2016-06-09 09:45:00,47.86,47.88,47.75,47.87,61400.0,42.3339,42.3516,42.2366,42.3428,61400.0
2016-06-09 09:50:00,47.88,47.98,47.88,47.94,86516.0,42.3516,42.4401,42.3516,42.4047,86516.0
2016-06-09 09:55:00,47.94,48.03,47.92,48.0,80675.0,42.4047,42.4843,42.387,42.4577,80675.0
2016-06-09 10:00:00,48.0,48.03,47.96,47.99,157587.0,42.4577,42.4843,42.4224,42.4489,157587.0
2016-06-09 10:05:00,47.99,48.03,47.97,48.0,48172.0,42.4489,42.4843,42.4312,42.4577,48172.0
2016-06-09 10:10:00,48.0,48.09,48.0,48.07,37896.0,42.4577,42.5374,42.4577,42.5197,37896.0
2016-06-09 10:15:00,48.07,48.19,48.07,48.11,42059.0,42.5197,42.6258,42.5197,42.555,42059.0
2016-06-09 10:20:00,48.12,48.18,48.12,48.15,91702.0,42.5639,42.617,42.5639,42.5904,91702.0
2016-06-09 10:25:00,48.15,48.18,48.13,48.14,59722.0,42.5904,42.617,42.5727,42.5816,59722.0
2016-06-09 10:30:00,48.14,48.16,48.03,48.05,44098.0,42.5816,42.5993,42.4843,42.502,44098.0
2016-06-09 10:35:00,48.05,48.13,48.05,48.13,31588.0,42.502,42.5727,42.502,42.5727,31588.0
2016-06-09 10:40:00,48.13,48.13,48.08,48.13,32842.0,42.5727,42.5727,42.5285,42.5727,32842.0
2016-06-09 10:45:00,48.13,48.24,48.13,48.23,62671.0,42.5727,42.67,42.5727,42.6612,62671.0
2016-06-09 10:50:00,48.23,48.3,48.22,48.29,65660.0,42.6612,42.7231,42.6523,42.7143,65660.0
2016-06-09 10:55:00,48.29,48.32,48.18,48.2,58423.0,42.7143,42.7408,42.617,42.6347,58423.0
2016-06-09 11:00:00,48.2,48.28,48.19,48.25,38697.0,42.6347,42.7054,42.6258,42.6789,38697.0
2016-06-09 11:05:00,48.25,48.33,48.22,48.31,136524.0,42.6789,42.7496,42.6523,42.732,136524.0
2016-06-09 11:10:00,48.31,48.34,48.23,48.24,52076.0,42.732,42.7585,42.6612,42.67,52076.0
2016-06-09 11:15:00,48.24,48.25,48.2,48.22,33618.0,42.67,42.6789,42.6347,42.6523,33618.0
2016-06-09 11:20:00,48.22,48.25,48.2,48.24,36203.0,42.6523,42.6789,42.6347,42.67,36203.0
2016-06-09 11:25:00,48.24,48.24,48.13,48.15,72462.0,42.67,42.67,42.5727,42.5904,72462.0
2016-06-09 11:30:00,48.15,48.19,48.13,48.19,18862.0,42.5904,42.6258,42.5727,42.6258,18862.0
2016-06-09 11:35:00,48.2,48.23,48.15,48.23,29064.0,42.6347,42.6612,42.5904,42.6612,29064.0
2016-06-09 11:40:00,48.23,48.27,48.21,48.24,15218.0,42.6612,42.6966,42.6435,42.67,15218.0
2016-06-09 11:45:00,48.24,48.29,48.23,48.28,21021.0,42.67,42.7143,42.6612,42.7054,21021.0
2016-06-09 11:50:00,48.28,48.29,48.23,48.28,22659.0,42.7054,42.7143,42.6612,42.7054,22659.0
2016-06-09 11:55:00,48.28,48.28,48.23,48.23,14030.0,42.7054,42.7054,42.6612,42.6612,14030.0
2016-06-09 12:00:00,48.24,48.26,48.22,48.25,15338.0,42.67,42.6877,42.6523,42.6789,15338.0
2016-06-09 12:05:00,48.25,48.26,48.21,48.23,14462.0,42.6789,42.6877,42.6435,42.6612,14462.0
2016-06-09 12:10:00,48.23,48.23,48.16,48.2,18865.0,42.6612,42.6612,42.5993,42.6347,18865.0
2016-06-09 12:15:00,48.2,48.21,48.19,48.2,14168.0,42.6347,42.6435,42.6258,42.6347,14168.0
2016-06-09 12:20:00,48.2,48.2,48.15,48.16,18074.0,42.6347,42.6347,42.5904,42.5993,18074.0
2016-06-09 12:25:00,48.16,48.2,48.14,48.18,15360.0,42.5993,42.6347,42.5816,42.617,15360.0
2016-06-09 12:30:00,48.19,48.22,48.16,48.17,18819.0,42.6258,42.6523,42.5993,42.6081,18819.0
2016-06-09 12:35:00,48.16,48.18,48.15,48.18,16269.0,42.5993,42.617,42.5904,42.617,16269.0
2016-06-09 12:40:00,48.18,48.18,48.15,48.15,12635.0,42.617,42.617,42.5904,42.5904,12635.0
2016-06-09 12:45:00,48.14,48.16,48.12,48.14,16228.0,42.5816,42.5993,42.5639,42.5816,16228.0
2016-06-09 12:50:00,48.14,48.17,48.14,48.16,10447.0,42.5816,42.6081,42.5816,42.5993,10447.0
2016-06-09 12:55:00,48.16,48.19,48.16,48.17,14932.0,42.5993,42.6258,42.5993,42.6081,14932.0
2016-06-09 13:00:00,48.16,48.18,48.15,48.15,12600.0,42.5993,42.617,42.5904,42.5904,12600.0
2016-06-09 13:05:00,48.15,48.16,48.14,48.14,15118.0,42.5904,42.5993,42.5816,42.5816,15118.0
2016-06-09 13:10:00,48.14,48.15,48.12,48.12,21837.0,42.5816,42.5904,42.5639,42.5639,21837.0
2016-06-09 13:15:00,48.12,48.19,48.12,48.17,22884.0,42.5639,42.6258,42.5639,42.6081,22884.0
2016-06-09 13:20:00,48.17,48.18,48.15,48.16,9773.0,42.6081,42.617,42.5904,42.5993,9773.0
2016-06-09 13:25:00,48.17,48.17,48.13,48.14,16026.0,42.6081,42.6081,42.5727,42.5816,16026.0
2016-06-09 13:30:00,48.14,48.14,48.09,48.09,10092.0,42.5816,42.5816,42.5374,42.5374,10092.0
2016-06-09 13:35:00,48.09,48.1,48.08,48.08,13343.0,42.5374,42.5462,42.5285,42.5285,13343.0
2016-06-09 13:40:00,48.09,48.1,48.02,48.05,22016.0,42.5374,42.5462,42.4754,42.502,22016.0
2016-06-09 13:45:00,48.04,48.05,48.02,48.02,6965.0,42.4931,42.502,42.4754,42.4754,6965.0
2016-06-09 13:50:00,48.01,48.02,47.99,48.01,31513.0,42.4666,42.4754,42.4489,42.4666,31513.0
2016-06-09 13:55:00,48.01,48.02,48.0,48.01,15183.0,42.4666,42.4754,42.4577,42.4666,15183.0
2016-06-09 14:00:00,48.02,48.03,48.0,48.03,15916.0,42.4754,42.4843,42.4577,42.4843,15916.0
2016-06-09 14:05:00,48.03,48.03,48.02,48.03,7098.0,42.4843,42.4843,42.4754,42.4843,7098.0
2016-06-09 14:10:00,48.02,48.07,48.02,48.07,17717.0,42.4754,42.5197,42.4754,42.5197,17717.0
2016-06-09 14:15:00,48.06,48.07,48.05,48.06,19205.0,42.5108,42.5197,42.502,42.5108,19205.0
2016-06-09 14:20:00,48.05,48.06,48.01,48.03,18532.0,42.502,42.5108,42.4666,42.4843,18532.0
2016-06-09 14:25:00,48.03,48.07,48.02,48.05,25361.0,42.4843,42.5197,42.4754,42.502,25361.0
2016-06-09 14:30:00,48.05,48.11,48.04,48.1,20534.0,42.502,42.555,42.4931,42.5462,20534.0
2016-06-09 14:35:00,48.11,48.11,48.08,48.09,11668.0,42.555,42.555,42.5285,42.5374,11668.0
2016-06-09 14:40:00,48.09,48.12,48.08,48.11,18927.0,42.5374,42.5639,42.5285,42.555,18927.0
2016-06-09 14:45:00,48.1,48.13,48.06,48.07,17427.0,42.5462,42.5727,42.5108,42.5197,17427.0
2016-06-09 14:50:00,48.07,48.08,48.05,48.05,22931.0,42.5197,42.5285,42.502,42.502,22931.0
2016-06-09 14:55:00,48.06,48.08,48.05,48.07,26318.0,42.5108,42.5285,42.502,42.5197,26318.0
2016-06-09 15:00:00,48.08,48.12,48.07,48.1,24637.0,42.5285,42.5639,42.5197,42.5462,24637.0
2016-06-09 15:05:00,48.11,48.16,48.1,48.15,29407.0,42.555,42.5993,42.5462,42.5904,29407.0
2016-06-09 15:10:00,48.15,48.15,48.13,48.15,32784.0,42.5904,42.5904,42.5727,42.5904,32784.0
2016-06-09 15:15:00,48.14,48.15,48.08,48.11,39224.0,42.5816,42.5904,42.5285,42.555,39224.0
2016-06-09 15:20:00,48.11,48.12,48.08,48.11,22475.0,42.555,42.5639,42.5285,42.555,22475.0
2016-06-09 15:25:00,48.12,48.13,48.1,48.11,37906.0,42.5639,42.5727,42.5462,42.555,37906.0
2016-06-09 15:30:00,48.1,48.11,48.09,48.11,41375.0,42.5462,42.555,42.5374,42.555,41375.0
2016-06-09 15:35:00,48.1,48.11,48.05,48.09,73261.0,42.5462,42.555,42.502,42.5374,73261.0
2016-06-09 15:40:00,48.09,48.12,48.08,48.08,43588.0,42.5374,42.5639,42.5285,42.5285,43588.0
2016-06-09 15:45:00,48.08,48.09,48.06,48.07,112573.0,42.5285,42.5374,42.5108,42.5197,112573.0
2016-06-09 15:50:00,48.07,48.08,48.03,48.04,102613.0,42.5197,42.5285,42.4843,42.4931,102613.0
2016-06-09 15:55:00,48.04,48.05,48.02,48.04,210564.0,42.4931,42.502,42.4754,42.4931,210564.0
2016-06-10 09:30:00,47.14,47.34,47.1,47.2,139955.0,41.697,41.874,41.6617,41.7501,139955.0
2016-06-10 09:35:00,47.18,47.24,46.98,47.16,83240.0,41.7324,41.7855,41.5555,41.7147,83240.0
2016-06-10 09:40:00,47.15,47.22,47.07,47.1,84763.0,41.7059,41.7678,41.6351,41.6617,84763.0
2016-06-10 09:45:00,47.11,47.11,46.96,46.99,96878.0,41.6705,41.6705,41.5378,41.5644,96878.0
2016-06-10 09:50:00,46.98,47.03,46.94,46.98,75936.0,41.5555,41.5997,41.5201,41.5555,75936.0
2016-06-10 09:55:00,46.99,47.01,46.92,46.93,56177.0,41.5644,41.5821,41.5024,41.5113,56177.0
2016-06-10 10:00:00,46.94,47.01,46.92,46.94,50200.0,41.5201,41.5821,41.5024,41.5201,50200.0
2016-06-10 10:05:00,46.94,47.0,46.94,46.98,65047.0,41.5201,41.5732,41.5201,41.5555,65047.0
2016-06-10 10:10:00,46.98,47.07,46.95,47.07,54277.0,41.5555,41.6351,41.529,41.6351,54277.0
2016-06-10 10:15:00,47.07,47.14,47.04,47.13,57342.0,41.6351,41.697,41.6086,41.6882,57342.0
2016-06-10 10:20:00,47.13,47.14,47.06,47.12,99581.0,41.6882,41.697,41.6263,41.6794,99581.0
2016-06-10 10:25:00,47.13,47.15,47.05,47.08,72195.0,41.6882,41.7059,41.6174,41.644,72195.0
2016-06-10 10:30:00,47.08,47.13,47.07,47.13,38329.0,41.644,41.6882,41.6351,41.6882,38329.0
2016-06-10 10:35:00,47.12,47.21,47.11,47.2,58365.0,41.6794,41.759,41.6705,41.7501,58365.0
2016-06-10 10:40:00,47.21,47.23,47.13,47.13,97157.0,41.759,41.7767,41.6882,41.6882,97157.0
2016-06-10 10:45:00,47.14,47.14,47.07,47.09,40109.0,41.697,41.697,41.6351,41.6528,40109.0
2016-06-10 10:50:00,47.09,47.18,47.08,47.16,53846.0,41.6528,41.7324,41.644,41.7147,53846.0
2016-06-10 10:55:00,47.16,47.18,47.11,47.14,55473.0,41.7147,41.7324,41.6705,41.697,55473.0
2016-06-10 11:00:00,47.14,47.19,47.13,47.18,32612.0,41.697,41.7413,41.6882,41.7324,32612.0
2016-06-10 11:05:00,47.18,47.25,47.17,47.23,51846.0,41.7324,41.7943,41.7236,41.7767,51846.0
2016-06-10 11:10:00,47.23,47.27,47.22,47.26,55846.0,41.7767,41.812,41.7678,41.8032,55846.0
2016-06-10 11:15:00,47.25,47.26,47.2,47.23,41110.0,41.7943,41.8032,41.7501,41.7767,41110.0
2016-06-10 11:20:00,47.24,47.26,47.2,47.25,42980.0,41.7855,41.8032,41.7501,41.7943,42980.0
2016-06-10 11:25:00,47.24,47.27,47.21,47.23,40906.0,41.7855,41.812,41.759,41.7767,40906.0
2016-06-10 11:30:00,47.23,47.3,47.17,47.18,39613.0,41.7767,41.8386,41.7236,41.7324,39613.0
2016-06-10 11:35:00,47.17,47.18,47.15,47.16,23294.0,41.7236,41.7324,41.7059,41.7147,23294.0
2016-06-10 11:40:00,47.15,47.16,47.11,47.14,24312.0,41.7059,41.7147,41.6705,41.697,24312.0
2016-06-10 11:45:00,47.13,47.18,47.13,47.16,20126.0,41.6882,41.7324,41.6882,41.7147,20126.0
2016-06-10 11:50:00,47.16,47.17,47.13,47.16,36024.0,41.7147,41.7236,41.6882,41.7147,36024.0
2016-06-10 11:55:00,47.18,47.22,47.16,47.21,15190.0,41.7324,41.7678,41.7147,41.759,15190.0
2016-06-10 12:00:00,47.22,47.26,47.22,47.23,37258.0,41.7678,41.8032,41.7678,41.7767,37258.0
2016-06-10 12:05:00,47.23,47.23,47.19,47.22,18480.0,41.7767,41.7767,41.7413,41.7678,18480.0
2016-06-10 12:10:00,47.22,47.24,47.21,47.23,17859.0,41.7678,41.7855,41.759,41.7767,17859.0
2016-06-10 12:15:00,47.23,47.26,47.23,47.26,20111.0,41.7767,41.8032,41.7767,41.8032,20111.0
2016-06-10 12:20:00,47.26,47.26,47.21,47.23,26584.0,41.8032,41.8032,41.759,41.7767,26584.0
2016-06-10 12:25:00,47.22,47.23,47.2,47.22,29148.0,41.7678,41.7767,41.7501,41.7678,29148.0
2016-06-10 12:30:00,47.22,47.22,47.16,47.16,18261.0,41.7678,41.7678,41.7147,41.7147,18261.0
2016-06-10 12:35:00,47.16,47.21,47.16,47.21,9749.0,41.7147,41.759,41.7147,41.759,9749.0
2016-06-10 12:40:00,47.21,47.23,47.21,47.23,17493.0,41.759,41.7767,41.759,41.7767,17493.0
2016-06-10 12:45:00,47.22,47.22,47.18,47.18,16479.0,41.7678,41.7678,41.7324,41.7324,16479.0
2016-06-10 12:50:00,47.18,47.21,47.16,47.2,15417.0,41.7324,41.759,41.7147,41.7501,15417.0
2016-06-10 12:55:00,47.21,47.23,47.19,47.22,19014.0,41.759,41.7767,41.7413,41.7678,19014.0
2016-06-10 13:00:00,47.22,47.22,47.19,47.22,16424.0,41.7678,41.7678,41.7413,41.7678,16424.0
2016-06-10 13:05:00,47.22,47.23,47.21,47.23,12348.0,41.7678,41.7767,41.759,41.7767,12348.0
2016-06-10 13:10:00,47.23,47.23,47.2,47.22,30090.0,41.7767,41.7767,41.7501,41.7678,30090.0
2016-06-10 13:15:00,47.23,47.24,47.21,47.22,23368.0,41.7767,41.7855,41.759,41.7678,23368.0
2016-06-10 13:20:00,47.22,47.28,47.21,47.27,20674.0,41.7678,41.8209,41.759,41.812,20674.0
2016-06-10 13:25:00,47.27,47.29,47.27,47.27,15797.0,41.812,41.8297,41.812,41.812,15797.0
2016-06-10 13:30:00,47.28,47.28,47.24,47.26,17843.0,41.8209,41.8209,41.7855,41.8032,17843.0
2016-06-10 13:35:00,47.27,47.29,47.26,47.26,31426.0,41.812,41.8297,41.8032,41.8032,31426.0
2016-06-10 13:40:00,47.27,47.29,47.27,47.29,12509.0,41.812,41.8297,41.812,41.8297,12509.0
2016-06-10 13:45:00,47.28,47.29,47.21,47.22,40805.0,41.8209,41.8297,41.759,41.7678,40805.0
2016-06-10 13:50:00,47.22,47.22,47.13,47.15,28847.0,41.7678,41.7678,41.6882,41.7059,28847.0
2016-06-10 13:55:00,47.15,47.16,47.12,47.14,13744.0,41.7059,41.7147,41.6794,41.697,13744.0
2016-06-10 14:00:00,47.14,47.16,47.13,47.14,23622.0,41.697,41.7147,41.6882,41.697,23622.0
2016-06-10 14:05:00,47.15,47.15,47.1,47.14,43243.0,41.7059,41.7059,41.6617,41.697,43243.0
2016-06-10 14:10:00,47.13,47.15,47.11,47.12,22561.0,41.6882,41.7059,41.6705,41.6794,22561.0
2016-06-10 14:15:00,47.12,47.14,47.1,47.14,24983.0,41.6794,41.697,41.6617,41.697,24983.0
2016-06-10 14:20:00,47.14,47.21,47.13,47.21,39651.0,41.697,41.759,41.6882,41.759,39651.0
2016-06-10 14:25:00,47.21,47.22,47.19,47.2,32566.0,41.759,41.7678,41.7413,41.7501,32566.0
2016-06-10 14:30:00,47.19,47.22,47.17,47.22,19781.0,41.7413,41.7678,41.7236,41.7678,19781.0
2016-06-10 14:35:00,47.22,47.25,47.19,47.24,36132.0,41.7678,41.7943,41.7413,41.7855,36132.0
2016-06-10 14:40:00,47.25,47.25,47.21,47.23,19662.0,41.7943,41.7943,41.759,41.7767,19662.0
2016-06-10 14:45:00,47.23,47.24,47.19,47.23,27603.0,41.7767,41.7855,41.7413,41.7767,27603.0
2016-06-10 14:50:00,47.23,47.23,47.16,47.17,39079.0,41.7767,41.7767,41.7147,41.7236,39079.0
2016-06-10 14:55:00,47.17,47.21,47.15,47.21,40016.0,41.7236,41.759,41.7059,41.759,40016.0
2016-06-10 15:00:00,47.21,47.23,47.2,47.21,26477.0,41.759,41.7767,41.7501,41.759,26477.0
2016-06-10 15:05:00,47.22,47.23,47.2,47.23,34334.0,41.7678,41.7767,41.7501,41.7767,34334.0
2016-06-10 15:10:00,47.23,47.24,47.12,47.12,30729.0,41.7767,41.7855,41.6794,41.6794,30729.0
2016-06-10 15:15:00,47.12,47.12,47.05,47.07,100500.0,41.6794,41.6794,41.6174,41.6351,100500.0
2016-06-10 15:20:00,47.07,47.12,47.05,47.12,43333.0,41.6351,41.6794,41.6174,41.6794,43333.0
2016-06-10 15:25:00,47.12,47.13,47.07,47.11,32438.0,41.6794,41.6882,41.6351,41.6705,32438.0
2016-06-10 15:30:00,47.11,47.16,47.11,47.16,33334.0,41.6705,41.7147,41.6705,41.7147,33334.0
2016-06-10 15:35:00,47.16,47.17,47.11,47.14,46315.0,41.7147,41.7236,41.6705,41.697,46315.0
2016-06-10 15:40:00,47.13,47.14,47.1,47.1,34358.0,41.6882,41.697,41.6617,41.6617,34358.0
2016-06-10 15:45:00,47.1,47.22,47.1,47.19,96487.0,41.6617,41.7678,41.6617,41.7413,96487.0
2016-06-10 15:50:00,47.2,47.2,47.16,47.16,49075.0,41.7501,41.7501,41.7147,41.7147,49075.0
2016-06-10 15:55:00,47.16,47.18,47.14,47.16,141686.0,41.7147,41.7324,41.697,41.7147,141686.0
2016-06-13 09:30:00,46.5,46.9,46.38,46.89,194377.0,41.1309,41.4848,41.0248,41.4759,194377.0
2016-06-13 09:35:00,46.9,46.9,46.72,46.78,77230.0,41.4848,41.4848,41.3255,41.3786,77230.0
2016-06-13 09:40:00,46.78,46.9,46.75,46.79,61647.0,41.3786,41.4848,41.3521,41.3875,61647.0
2016-06-13 09:45:00,46.78,47.04,46.77,47.0,73915.0,41.3786,41.6086,41.3698,41.5732,73915.0
2016-06-13 09:50:00,47.0,47.15,46.99,47.15,75180.0,41.5732,41.7059,41.5644,41.7059,75180.0
2016-06-13 09:55:00,47.14,47.21,47.1,47.17,47427.0,41.697,41.759,41.6617,41.7236,47427.0
2016-06-13 10:00:00,47.17,47.24,47.12,47.12,53138.0,41.7236,41.7855,41.6794,41.6794,53138.0
2016-06-13 10:05:00,47.12,47.14,47.09,47.11,34572.0,41.6794,41.697,41.6528,41.6705,34572.0
2016-06-13 10:10:00,47.1,47.12,47.02,47.04,48461.0,41.6617,41.6794,41.5909,41.6086,48461.0
2016-06-13 10:15:00,47.04,47.08,47.01,47.02,36054.0,41.6086,41.644,41.5821,41.5909,36054.0
2016-06-13 10:20:00,47.02,47.09,46.99,47.02,32546.0,41.5909,41.6528,41.5644,41.5909,32546.0
2016-06-13 10:25:00,47.01,47.02,46.93,46.93,80676.0,41.5821,41.5909,41.5113,41.5113,80676.0
2016-06-13 10:30:00,46.94,46.98,46.92,46.95,42772.0,41.5201,41.5555,41.5024,41.529,42772.0
2016-06-13 10:35:00,46.95,46.96,46.86,46.87,84085.0,41.529,41.5378,41.4494,41.4582,84085.0
2016-06-13 10:40:00,46.87,46.87,46.83,46.86,45122.0,41.4582,41.4582,41.4228,41.4494,45122.0
2016-06-13 10:45:00,46.86,46.9,46.85,46.85,38420.0,41.4494,41.4848,41.4405,41.4405,38420.0
2016-06-13 10:50:00,46.85,46.92,46.82,46.88,49824.0,41.4405,41.5024,41.414,41.4671,49824.0
2016-06-13 10:55:00,46.89,46.92,46.86,46.89,28374.0,41.4759,41.5024,41.4494,41.4759,28374.0
2016-06-13 11:00:00,46.89,46.92,46.86,46.86,37363.0,41.4759,41.5024,41.4494,41.4494,37363.0
2016-06-13 11:05:00,46.87,46.87,46.8,46.83,34347.0,41.4582,41.4582,41.3963,41.4228,34347.0
2016-06-13 11:10:00,46.83,46.88,46.82,46.88,65923.0,41.4228,41.4671,41.414,41.4671,65923.0
2016-06-13 11:15:00,46.88,46.91,46.84,46.84,22966.0,41.4671,41.4936,41.4317,41.4317,22966.0
2016-06-13 11:20:00,46.84,46.84,46.77,46.79,37724.0,41.4317,41.4317,41.3698,41.3875,37724.0
2016-06-13 11:25:00,46.78,46.78,46.7,46.75,33695.0,41.3786,41.3786,41.3078,41.3521,33695.0
2016-06-13 11:30:00,46.74,46.75,46.68,46.68,17096.0,41.3432,41.3521,41.2902,41.2902,17096.0
2016-06-13 11:35:00,46.68,46.73,46.66,46.68,31054.0,41.2902,41.3344,41.2725,41.2902,31054.0
2016-06-13 11:40:00,46.68,46.77,46.68,46.75,31574.0,41.2902,41.3698,41.2902,41.3521,31574.0
2016-06-13 11:45:00,46.73,46.74,46.71,46.71,40048.0,41.3344,41.3432,41.3167,41.3167,40048.0
2016-06-13 11:50:00,46.72,46.75,46.67,46.67,23625.0,41.3255,41.3521,41.2813,41.2813,23625.0
2016-06-13 11:55:00,46.67,46.69,46.65,46.67,35514.0,41.2813,41.299,41.2636,41.2813,35514.0
2016-06-13 12:00:00,46.66,46.68,46.62,46.66,25689.0,41.2725,41.2902,41.2371,41.2725,25689.0
2016-06-13 12:05:00,46.66,46.72,46.66,46.7,33792.0,41.2725,41.3255,41.2725,41.3078,33792.0
2016-06-13 12:10:00,46.69,46.73,46.67,46.68,13587.0,41.299,41.3344,41.2813,41.2902,13587.0
2016-06-13 12:15:00,46.69,46.72,46.69,46.71,11678.0,41.299,41.3255,41.299,41.3167,11678.0
2016-06-13 12:20:00,46.71,46.75,46.64,46.7,61060.0,41.3167,41.3521,41.2548,41.3078,61060.0
2016-06-13 12:25:00,46.7,46.74,46.69,46.69,29095.0,41.3078,41.3432,41.299,41.299,29095.0
2016-06-13 12:30:00,46.69,46.7,46.64,46.66,25189.0,41.299,41.3078,41.2548,41.2725,25189.0
2016-06-13 12:35:00,46.65,46.7,46.64,46.69,23320.0,41.2636,41.3078,41.2548,41.299,23320.0
2016-06-13 12:40:00,46.69,46.72,46.67,46.68,29756.0,41.299,41.3255,41.2813,41.2902,29756.0
2016-06-13 12:45:00,46.69,46.7,46.68,46.69,23338.0,41.299,41.3078,41.2902,41.299,23338.0
2016-06-13 12:50:00,46.69,46.72,46.69,46.7,43171.0,41.299,41.3255,41.299,41.3078,43171.0
2016-06-13 12:55:00,46.7,46.72,46.68,46.69,32395.0,41.3078,41.3255,41.2902,41.299,32395.0
2016-06-13 13:00:00,46.7,46.72,46.69,46.7,20705.0,41.3078,41.3255,41.299,41.3078,20705.0
2016-06-13 13:05:00,46.7,46.71,46.69,46.7,22500.0,41.3078,41.3167,41.299,41.3078,22500.0
2016-06-13 13:10:00,46.7,46.7,46.68,46.69,30497.0,41.3078,41.3078,41.2902,41.299,30497.0
2016-06-13 13:15:00,46.68,46.69,46.65,46.66,11600.0,41.2902,41.299,41.2636,41.2725,11600.0
2016-06-13 13:20:00,46.66,46.71,46.65,46.7,25904.0,41.2725,41.3167,41.2636,41.3078,25904.0
2016-06-13 13:25:00,46.7,46.74,46.68,46.73,18887.0,41.3078,41.3432,41.2902,41.3344,18887.0
2016-06-13 13:30:00,46.74,46.74,46.71,46.71,9098.0,41.3432,41.3432,41.3167,41.3167,9098.0
2016-06-13 13:35:00,46.71,46.72,46.68,46.69,21584.0,41.3167,41.3255,41.2902,41.299,21584.0
2016-06-13 13:40:00,46.69,46.75,46.68,46.74,30522.0,41.299,41.3521,41.2902,41.3432,30522.0
2016-06-13 13:45:00,46.74,46.74,46.71,46.71,21055.0,41.3432,41.3432,41.3167,41.3167,21055.0
2016-06-13 13:50:00,46.71,46.72,46.68,46.69,16578.0,41.3167,41.3255,41.2902,41.299,16578.0
2016-06-13 13:55:00,46.69,46.7,46.68,46.69,28987.0,41.299,41.3078,41.2902,41.299,28987.0
2016-06-13 14:00:00,46.7,46.72,46.69,46.71,26724.0,41.3078,41.3255,41.299,41.3167,26724.0
2016-06-13 14:05:00,46.72,46.74,46.71,46.73,18159.0,41.3255,41.3432,41.3167,41.3344,18159.0
2016-06-13 14:10:00,46.73,46.78,46.72,46.78,41051.0,41.3344,41.3786,41.3255,41.3786,41051.0
2016-06-13 14:15:00,46.78,46.8,46.77,46.78,16818.0,41.3786,41.3963,41.3698,41.3786,16818.0
2016-06-13 14:20:00,46.79,46.79,46.75,46.76,20676.0,41.3875,41.3875,41.3521,41.3609,20676.0
2016-06-13 14:25:00,46.76,46.76,46.73,46.74,43541.0,41.3609,41.3609,41.3344,41.3432,43541.0
2016-06-13 14:30:00,46.74,46.8,46.73,46.8,42192.0,41.3432,41.3963,41.3344,41.3963,42192.0
2016-06-13 14:35:00,46.8,46.82,46.79,46.8,17272.0,41.3963,41.414,41.3875,41.3963,17272.0
2016-06-13 14:40:00,46.8,46.85,46.8,46.85,37465.0,41.3963,41.4405,41.3963,41.4405,37465.0
2016-06-13 14:45:00,46.85,46.85,46.81,46.81,12967.0,41.4405,41.4405,41.4051,41.4051,12967.0
2016-06-13 14:50:00,46.81,46.82,46.75,46.81,28005.0,41.4051,41.414,41.3521,41.4051,28005.0
2016-06-13 14:55:00,46.81,46.84,46.76,46.77,22003.0,41.4051,41.4317,41.3609,41.3698,22003.0
2016-06-13 15:00:00,46.77,46.81,46.75,46.76,30127.0,41.3698,41.4051,41.3521,41.3609,30127.0
2016-06-13 15:05:00,46.76,46.76,46.67,46.68,41621.0,41.3609,41.3609,41.2813,41.2902,41621.0
2016-06-13 15:10:00,46.68,46.71,46.68,46.69,38934.0,41.2902,41.3167,41.2902,41.299,38934.0
2016-06-13 15:15:00,46.7,46.72,46.69,46.7,24488.0,41.3078,41.3255,41.299,41.3078,24488.0
2016-06-13 15:20:00,46.71,46.71,46.68,46.69,23086.0,41.3167,41.3167,41.2902,41.299,23086.0
2016-06-13 15:25:00,46.69,46.73,46.68,46.71,40047.0,41.299,41.3344,41.2902,41.3167,40047.0
2016-06-13 15:30:00,46.71,46.74,46.7,46.71,37980.0,41.3167,41.3432,41.3078,41.3167,37980.0
2016-06-13 15:35:00,46.72,46.72,46.68,46.69,47988.0,41.3255,41.3255,41.2902,41.299,47988.0
2016-06-13 15:40:00,46.69,46.72,46.64,46.65,65765.0,41.299,41.3255,41.2548,41.2636,65765.0
2016-06-13 15:45:00,46.64,46.68,46.61,46.66,107427.0,41.2548,41.2902,41.2282,41.2725,107427.0
2016-06-13 15:50:00,46.66,46.67,46.63,46.66,104901.0,41.2725,41.2813,41.2459,41.2725,104901.0
2016-06-13 15:55:00,46.67,46.67,46.63,46.64,173148.0,41.2813,41.2813,41.2459,41.2548,173148.0
2016-06-14 09:30:00,46.07,46.28,46.03,46.24,181992.0,40.7506,40.9363,40.7152,40.901,181992.0
2016-06-14 09:35:00,46.23,46.4,46.18,46.37,92593.0,40.8921,41.0425,40.8479,41.016,92593.0
2016-06-14 09:40:00,46.38,46.43,46.31,46.39,85341.0,41.0248,41.069,40.9629,41.0336,85341.0
2016-06-14 09:45:00,46.38,46.45,46.19,46.27,133584.0,41.0248,41.0867,40.8567,40.9275,133584.0
2016-06-14 09:50:00,46.27,46.31,46.23,46.3,47305.0,40.9275,40.9629,40.8921,40.954,47305.0
2016-06-14 09:55:00,46.31,46.42,46.28,46.4,67854.0,40.9629,41.0602,40.9363,41.0425,67854.0
2016-06-14 10:00:00,46.4,46.46,46.36,46.38,54079.0,41.0425,41.0956,41.0071,41.0248,54079.0
2016-06-14 10:05:00,46.38,46.39,46.28,46.3,49228.0,41.0248,41.0336,40.9363,40.954,49228.0
2016-06-14 10:10:00,46.31,46.33,46.24,46.27,41242.0,40.9629,40.9806,40.901,40.9275,41242.0
2016-06-14 10:15:00,46.26,46.31,46.23,46.27,112501.0,40.9187,40.9629,40.8921,40.9275,112501.0
2016-06-14 10:20:00,46.27,46.28,46.25,46.27,52299.0,40.9275,40.9363,40.9098,40.9275,52299.0
2016-06-14 10:25:00,46.27,46.36,46.25,46.34,52428.0,40.9275,41.0071,40.9098,40.9894,52428.0
2016-06-14 10:30:00,46.34,46.35,46.26,46.29,53957.0,40.9894,40.9983,40.9187,40.9452,53957.0
2016-06-14 10:35:00,46.3,46.32,46.22,46.3,95333.0,40.954,40.9717,40.8833,40.954,95333.0
2016-06-14 10:40:00,46.29,46.38,46.28,46.34,43297.0,40.9452,41.0248,40.9363,40.9894,43297.0
2016-06-14 10:45:00,46.34,46.37,46.27,46.32,106671.0,40.9894,41.016,40.9275,40.9717,106671.0
2016-06-14 10:50:00,46.32,46.37,46.28,46.29,47269.0,40.9717,41.016,40.9363,40.9452,47269.0
2016-06-14 10:55:00,46.28,46.29,46.19,46.23,87334.0,40.9363,40.9452,40.8567,40.8921,87334.0
2016-06-14 11:00:00,46.23,46.25,46.18,46.24,47324.0,40.8921,40.9098,40.8479,40.901,47324.0
2016-06-14 11:05:00,46.23,46.24,46.17,46.19,70956.0,40.8921,40.901,40.839,40.8567,70956.0
2016-06-14 11:10:00,46.19,46.26,46.17,46.17,50641.0,40.8567,40.9187,40.839,40.839,50641.0
2016-06-14 11:15:00,46.18,46.21,46.13,46.13,40124.0,40.8479,40.8744,40.8037,40.8037,40124.0
2016-06-14 11:20:00,46.13,46.18,46.07,46.16,74416.0,40.8037,40.8479,40.7506,40.8302,74416.0
2016-06-14 11:25:00,46.14,46.14,46.03,46.07,68808.0,40.8125,40.8125,40.7152,40.7506,68808.0
2016-06-14 11:30:00,46.06,46.17,46.04,46.17,54290.0,40.7417,40.839,40.7241,40.839,54290.0
2016-06-14 11:35:00,46.16,46.25,46.16,46.25,33595.0,40.8302,40.9098,40.8302,40.9098,33595.0
2016-06-14 11:40:00,46.24,46.32,46.22,46.31,50694.0,40.901,40.9717,40.8833,40.9629,50694.0
2016-06-14 11:45:00,46.31,46.31,46.25,46.28,28917.0,40.9629,40.9629,40.9098,40.9363,28917.0
2016-06-14 11:50:00,46.27,46.32,46.25,46.3,21423.0,40.9275,40.9717,40.9098,40.954,21423.0
2016-06-14 11:55:00,46.3,46.35,46.25,46.34,27705.0,40.954,40.9983,40.9098,40.9894,27705.0
2016-06-14 12:00:00,46.34,46.39,46.32,46.37,41406.0,40.9894,41.0336,40.9717,41.016,41406.0
2016-06-14 12:05:00,46.37,46.42,46.33,46.41,26975.0,41.016,41.0602,40.9806,41.0513,26975.0
2016-06-14 12:10:00,46.42,46.47,46.41,46.44,33039.0,41.0602,41.1044,41.0513,41.0779,33039.0
2016-06-14 12:15:00,46.44,46.48,46.43,46.45,21026.0,41.0779,41.1132,41.069,41.0867,21026.0
2016-06-14 12:20:00,46.46,46.55,46.46,46.55,31289.0,41.0956,41.1752,41.0956,41.1752,31289.0
2016-06-14 12:25:00,46.55,46.62,46.55,46.59,24996.0,41.1752,41.2371,41.1752,41.2105,24996.0
2016-06-14 12:30:00,46.59,46.59,46.49,46.49,19057.0,41.2105,41.2105,41.1221,41.1221,19057.0
2016-06-14 12:35:00,46.5,46.5,46.39,46.39,26440.0,41.1309,41.1309,41.0336,41.0336,26440.0
2016-06-14 12:40:00,46.4,46.41,46.34,46.38,32782.0,41.0425,41.0513,40.9894,41.0248,32782.0
2016-06-14 12:45:00,46.38,46.42,46.34,46.42,7864.0,41.0248,41.0602,40.9894,41.0602,7864.0
2016-06-14 12:50:00,46.42,46.43,46.39,46.39,100731.0,41.0602,41.069,41.0336,41.0336,100731.0
2016-06-14 12:55:00,46.39,46.41,46.36,46.41,29995.0,41.0336,41.0513,41.0071,41.0513,29995.0
2016-06-14 13:00:00,46.41,46.42,46.36,46.36,23504.0,41.0513,41.0602,41.0071,41.0071,23504.0
2016-06-14 13:05:00,46.36,46.39,46.34,46.37,34498.0,41.0071,41.0336,40.9894,41.016,34498.0
2016-06-14 13:10:00,46.37,46.39,46.33,46.36,36825.0,41.016,41.0336,40.9806,41.0071,36825.0
2016-06-14 13:15:00,46.37,46.42,46.35,46.39,19561.0,41.016,41.0602,40.9983,41.0336,19561.0
2016-06-14 13:20:00,46.39,46.41,46.38,46.39,10199.0,41.0336,41.0513,41.0248,41.0336,10199.0
2016-06-14 13:25:00,46.4,46.42,46.38,46.39,40672.0,41.0425,41.0602,41.0248,41.0336,40672.0
2016-06-14 13:30:00,46.39,46.46,46.37,46.45,33002.0,41.0336,41.0956,41.016,41.0867,33002.0
2016-06-14 13:35:00,46.46,46.46,46.41,46.41,10827.0,41.0956,41.0956,41.0513,41.0513,10827.0
2016-06-14 13:40:00,46.41,46.44,46.38,46.41,25066.0,41.0513,41.0779,41.0248,41.0513,25066.0
2016-06-14 13:45:00,46.41,46.46,46.4,46.41,16411.0,41.0513,41.0956,41.0425,41.0513,16411.0
2016-06-14 13:50:00,46.41,46.41,46.33,46.36,21930.0,41.0513,41.0513,40.9806,41.0071,21930.0
2016-06-14 13:55:00,46.36,46.39,46.33,46.38,47806.0,41.0071,41.0336,40.9806,41.0248,47806.0
2016-06-14 14:00:00,46.39,46.43,46.38,46.41,26876.0,41.0336,41.069,41.0248,41.0513,26876.0
2016-06-14 14:05:00,46.42,46.47,46.42,46.46,33712.0,41.0602,41.1044,41.0602,41.0956,33712.0
2016-06-14 14:10:00,46.46,46.5,46.43,46.49,26918.0,41.0956,41.1309,41.069,41.1221,26918.0
2016-06-14 14:15:00,46.49,46.55,46.46,46.54,30332.0,41.1221,41.1752,41.0956,41.1663,30332.0
2016-06-14 14:20:00,46.55,46.6,46.54,46.58,90586.0,41.1752,41.2194,41.1663,41.2017,90586.0
2016-06-14 14:25:00,46.58,46.58,46.51,46.55,26920.0,41.2017,41.2017,41.1398,41.1752,26920.0
2016-06-14 14:30:00,46.55,46.56,46.5,46.51,41650.0,41.1752,41.184,41.1309,41.1398,41650.0
2016-06-14 14:35:00,46.51,46.52,46.44,46.52,27518.0,41.1398,41.1486,41.0779,41.1486,27518.0
2016-06-14 14:40:00,46.52,46.55,46.5,46.52,25081.0,41.1486,41.1752,41.1309,41.1486,25081.0
2016-06-14 14:45:00,46.52,46.54,46.39,46.39,43282.0,41.1486,41.1663,41.0336,41.0336,43282.0
2016-06-14 14:50:00,46.39,46.44,46.38,46.4,21522.0,41.0336,41.0779,41.0248,41.0425,21522.0
2016-06-14 14:55:00,46.4,46.42,46.32,46.34,36314.0,41.0425,41.0602,40.9717,40.9894,36314.0
2016-06-14 15:00:00,46.34,46.39,46.29,46.39,35002.0,40.9894,41.0336,40.9452,41.0336,35002.0
2016-06-14 15:05:00,46.39,46.45,46.39,46.44,30877.0,41.0336,41.0867,41.0336,41.0779,30877.0
2016-06-14 15:10:00,46.44,46.48,46.42,46.48,34980.0,41.0779,41.1132,41.0602,41.1132,34980.0
2016-06-14 15:15:00,46.48,46.53,46.48,46.49,37149.0,41.1132,41.1575,41.1132,41.1221,37149.0
2016-06-14 15:20:00,46.5,46.55,46.48,46.48,33422.0,41.1309,41.1752,41.1132,41.1132,33422.0
2016-06-14 15:25:00,46.48,46.57,46.47,46.56,28416.0,41.1132,41.1929,41.1044,41.184,28416.0
2016-06-14 15:30:00,46.56,46.6,46.53,46.59,44105.0,41.184,41.2194,41.1575,41.2105,44105.0
2016-06-14 15:35:00,46.58,46.59,46.53,46.55,44177.0,41.2017,41.2105,41.1575,41.1752,44177.0
2016-06-14 15:40:00,46.55,46.58,46.51,46.55,67799.0,41.1752,41.2017,41.1398,41.1752,67799.0
2016-06-14 15:45:00,46.55,46.55,46.43,46.46,77906.0,41.1752,41.1752,41.069,41.0956,77906.0
2016-06-14 15:50:00,46.45,46.51,46.44,46.51,82016.0,41.0867,41.1398,41.0779,41.1398,82016.0
2016-06-14 15:55:00,46.5,46.55,46.47,46.53,185853.0,41.1309,41.1752,41.1044,41.1575,185853.0
2016-06-15 09:30:00,47.23,47.43,47.08,47.4,130237.0,41.7767,41.9536,41.644,41.927,130237.0
2016-06-15 09:35:00,47.4,47.41,47.22,47.33,71383.0,41.927,41.9359,41.7678,41.8651,71383.0
2016-06-15 09:40:00,47.33,47.39,47.24,47.35,62112.0,41.8651,41.9182,41.7855,41.8828,62112.0
2016-06-15 09:45:00,47.34,47.5,47.34,47.45,45533.0,41.874,42.0155,41.874,41.9712,45533.0
2016-06-15 09:50:00,47.46,47.56,47.46,47.55,112159.0,41.9801,42.0685,41.9801,42.0597,112159.0
2016-06-15 09:55:00,47.55,47.61,47.46,47.61,60177.0,42.0597,42.1128,41.9801,42.1128,60177.0
2016-06-15 10:00:00,47.62,47.64,47.5,47.51,73048.0,42.1216,42.1393,42.0155,42.0243,73048.0
2016-06-15 10:05:00,47.5,47.61,47.49,47.59,135866.0,42.0155,42.1128,42.0066,42.0951,135866.0
2016-06-15 10:10:00,47.58,47.64,47.56,47.63,58065.0,42.0862,42.1393,42.0685,42.1305,58065.0
2016-06-15 10:15:00,47.63,47.66,47.6,47.62,53819.0,42.1305,42.157,42.1039,42.1216,53819.0
2016-06-15 10:20:00,47.62,47.68,47.6,47.68,158929.0,42.1216,42.1747,42.1039,42.1747,158929.0
2016-06-15 10:25:00,47.68,47.68,47.63,47.66,122722.0,42.1747,42.1747,42.1305,42.157,122722.0
2016-06-15 10:30:00,47.67,47.68,47.5,47.52,80479.0,42.1658,42.1747,42.0155,42.0332,80479.0
2016-06-15 10:35:00,47.52,47.59,47.51,47.59,50122.0,42.0332,42.0951,42.0243,42.0951,50122.0
2016-06-15 10:40:00,47.59,47.62,47.58,47.59,43740.0,42.0951,42.1216,42.0862,42.0951,43740.0
2016-06-15 10:45:00,47.59,47.7,47.59,47.7,31836.0,42.0951,42.1924,42.0951,42.1924,31836.0
2016-06-15 10:50:00,47.71,47.74,47.65,47.66,39868.0,42.2012,42.2278,42.1482,42.157,39868.0
2016-06-15 10:55:00,47.66,47.69,47.65,47.65,37416.0,42.157,42.1835,42.1482,42.1482,37416.0
2016-06-15 11:00:00,47.66,47.66,47.62,47.65,49939.0,42.157,42.157,42.1216,42.1482,49939.0
2016-06-15 11:05:00,47.65,47.69,47.62,47.67,60063.0,42.1482,42.1835,42.1216,42.1658,60063.0
2016-06-15 11:10:00,47.68,47.8,47.67,47.78,58006.0,42.1747,42.2808,42.1658,42.2631,58006.0
2016-06-15 11:15:00,47.78,47.78,47.69,47.7,43711.0,42.2631,42.2631,42.1835,42.1924,43711.0
2016-06-15 11:20:00,47.7,47.72,47.69,47.72,25453.0,42.1924,42.2101,42.1835,42.2101,25453.0
2016-06-15 11:25:00,47.72,47.73,47.62,47.64,70554.0,42.2101,42.2189,42.1216,42.1393,70554.0
2016-06-15 11:30:00,47.64,47.66,47.56,47.58,54274.0,42.1393,42.157,42.0685,42.0862,54274.0
2016-06-15 11:35:00,47.58,47.65,47.58,47.62,40006.0,42.0862,42.1482,42.0862,42.1216,40006.0
2016-06-15 11:40:00,47.63,47.73,47.62,47.71,24604.0,42.1305,42.2189,42.1216,42.2012,24604.0
2016-06-15 11:45:00,47.72,47.76,47.7,47.75,25397.0,42.2101,42.2455,42.1924,42.2366,25397.0
2016-06-15 11:50:00,47.75,47.79,47.74,47.74,35637.0,42.2366,42.272,42.2278,42.2278,35637.0
2016-06-15 11:55:00,47.74,47.75,47.67,47.68,30968.0,42.2278,42.2366,42.1658,42.1747,30968.0
2016-06-15 12:00:00,47.67,47.73,47.65,47.66,43039.0,42.1658,42.2189,42.1482,42.157,43039.0
2016-06-15 12:05:00,47.66,47.67,47.62,47.63,36116.0,42.157,42.1658,42.1216,42.1305,36116.0
2016-06-15 12:10:00,47.62,47.64,47.56,47.63,28735.0,42.1216,42.1393,42.0685,42.1305,28735.0
2016-06-15 12:15:00,47.63,47.64,47.59,47.64,28095.0,42.1305,42.1393,42.0951,42.1393,28095.0
2016-06-15 12:20:00,47.63,47.64,47.59,47.6,27916.0,42.1305,42.1393,42.0951,42.1039,27916.0
2016-06-15 12:25:00,47.59,47.65,47.59,47.6,24128.0,42.0951,42.1482,42.0951,42.1039,24128.0
2016-06-15 12:30:00,47.61,47.62,47.5,47.57,125938.0,42.1128,42.1216,42.0155,42.0774,125938.0
2016-06-15 12:35:00,47.57,47.63,47.54,47.6,68666.0,42.0774,42.1305,42.0509,42.1039,68666.0
2016-06-15 12:40:00,47.6,47.62,47.59,47.61,16318.0,42.1039,42.1216,42.0951,42.1128,16318.0
2016-06-15 12:45:00,47.61,47.65,47.6,47.63,20825.0,42.1128,42.1482,42.1039,42.1305,20825.0
2016-06-15 12:50:00,47.63,47.69,47.63,47.65,32085.0,42.1305,42.1835,42.1305,42.1482,32085.0
2016-06-15 12:55:00,47.65,47.67,47.6,47.61,17170.0,42.1482,42.1658,42.1039,42.1128,17170.0
2016-06-15 13:00:00,47.61,47.69,47.61,47.68,27418.0,42.1128,42.1835,42.1128,42.1747,27418.0
2016-06-15 13:05:00,47.68,47.7,47.66,47.69,19106.0,42.1747,42.1924,42.157,42.1835,19106.0
2016-06-15 13:10:00,47.69,47.69,47.62,47.62,37250.0,42.1835,42.1835,42.1216,42.1216,37250.0
2016-06-15 13:15:00,47.63,47.64,47.59,47.6,20152.0,42.1305,42.1393,42.0951,42.1039,20152.0
2016-06-15 13:20:00,47.59,47.62,47.57,47.59,11796.0,42.0951,42.1216,42.0774,42.0951,11796.0
2016-06-15 13:25:00,47.59,47.64,47.58,47.63,25657.0,42.0951,42.1393,42.0862,42.1305,25657.0
2016-06-15 13:30:00,47.64,47.66,47.62,47.65,24882.0,42.1393,42.157,42.1216,42.1482,24882.0
2016-06-15 13:35:00,47.64,47.65,47.6,47.6,30067.0,42.1393,42.1482,42.1039,42.1039,30067.0
2016-06-15 13:40:00,47.61,47.62,47.56,47.62,16972.0,42.1128,42.1216,42.0685,42.1216,16972.0
2016-06-15 13:45:00,47.61,47.65,47.59,47.64,24406.0,42.1128,42.1482,42.0951,42.1393,24406.0
2016-06-15 13:50:00,47.64,47.65,47.59,47.62,20909.0,42.1393,42.1482,42.0951,42.1216,20909.0
2016-06-15 13:55:00,47.62,47.65,47.6,47.64,17767.0,42.1216,42.1482,42.1039,42.1393,17767.0
2016-06-15 14:00:00,47.66,47.76,47.65,47.71,37086.0,42.157,42.2455,42.1482,42.2012,37086.0
2016-06-15 14:05:00,47.71,47.76,47.63,47.65,31877.0,42.2012,42.2455,42.1305,42.1482,31877.0
2016-06-15 14:10:00,47.65,47.71,47.61,47.64,28941.0,42.1482,42.2012,42.1128,42.1393,28941.0
2016-06-15 14:15:00,47.64,47.71,47.63,47.67,29642.0,42.1393,42.2012,42.1305,42.1658,29642.0
2016-06-15 14:20:00,47.68,47.68,47.62,47.64,23910.0,42.1747,42.1747,42.1216,42.1393,23910.0
2016-06-15 14:25:00,47.65,47.67,47.57,47.57,25932.0,42.1482,42.1658,42.0774,42.0774,25932.0
2016-06-15 14:30:00,47.56,47.59,47.52,47.58,49336.0,42.0685,42.0951,42.0332,42.0862,49336.0
2016-06-15 14:35:00,47.58,47.6,47.51,47.53,29275.0,42.0862,42.1039,42.0243,42.042,29275.0
2016-06-15 14:40:00,47.53,47.59,47.5,47.57,25348.0,42.042,42.0951,42.0155,42.0774,25348.0
2016-06-15 14:45:00,47.56,47.61,47.55,47.59,22043.0,42.0685,42.1128,42.0597,42.0951,22043.0
2016-06-15 14:50:00,47.59,47.6,47.54,47.57,20140.0,42.0951,42.1039,42.0509,42.0774,20140.0
2016-06-15 14:55:00,47.56,47.62,47.55,47.6,27279.0,42.0685,42.1216,42.0597,42.1039,27279.0
2016-06-15 15:00:00,47.6,47.62,47.57,47.58,29815.0,42.1039,42.1216,42.0774,42.0862,29815.0
2016-06-15 15:05:00,47.59,47.61,47.56,47.59,23227.0,42.0951,42.1128,42.0685,42.0951,23227.0
2016-06-15 15:10:00,47.59,47.61,47.56,47.6,34138.0,42.0951,42.1128,42.0685,42.1039,34138.0
2016-06-15 15:15:00,47.59,47.63,47.55,47.63,38870.0,42.0951,42.1305,42.0597,42.1305,38870.0
2016-06-15 15:20:00,47.63,47.67,47.6,47.65,39969.0,42.1305,42.1658,42.1039,42.1482,39969.0
2016-06-15 15:25:00,47.65,47.66,47.62,47.64,22941.0,42.1482,42.157,42.1216,42.1393,22941.0
2016-06-15 15:30:00,47.64,47.65,47.53,47.54,56780.0,42.1393,42.1482,42.042,42.0509,56780.0
2016-06-15 15:35:00,47.54,47.55,47.37,47.38,41990.0,42.0509,42.0597,41.9005,41.9093,41990.0
2016-06-15 15:40:00,47.38,47.41,47.3,47.31,54094.0,41.9093,41.9359,41.8386,41.8474,54094.0
2016-06-15 15:45:00,47.3,47.34,47.27,47.32,57134.0,41.8386,41.874,41.812,41.8563,57134.0
2016-06-15 15:50:00,47.32,47.33,47.22,47.25,78382.0,41.8563,41.8651,41.7678,41.7943,78382.0
2016-06-15 15:55:00,47.25,47.33,47.23,47.27,267861.0,41.7943,41.8651,41.7767,41.812,267861.0
2016-06-16 09:30:00,46.77,46.93,46.68,46.73,137302.0,41.3698,41.5113,41.2902,41.3344,137302.0
2016-06-16 09:35:00,46.73,46.82,46.66,46.8,44157.0,41.3344,41.414,41.2725,41.3963,44157.0
2016-06-16 09:40:00,46.79,46.82,46.74,46.77,48571.0,41.3875,41.414,41.3432,41.3698,48571.0
2016-06-16 09:45:00,46.76,46.76,46.61,46.74,72933.0,41.3609,41.3609,41.2282,41.3432,72933.0
2016-06-16 09:50:00,46.75,46.75,46.64,46.69,23890.0,41.3521,41.3521,41.2548,41.299,23890.0
2016-06-16 09:55:00,46.69,46.69,46.49,46.5,55029.0,41.299,41.299,41.1221,41.1309,55029.0
2016-06-16 10:00:00,46.49,46.56,46.45,46.47,182356.0,41.1221,41.184,41.0867,41.1044,182356.0
2016-06-16 10:05:00,46.47,46.5,46.36,46.49,33269.0,41.1044,41.1309,41.0071,41.1221,33269.0
2016-06-16 10:10:00,46.49,46.6,46.49,46.6,31432.0,41.1221,41.2194,41.1221,41.2194,31432.0
2016-06-16 10:15:00,46.6,46.6,46.5,46.53,41355.0,41.2194,41.2194,41.1309,41.1575,41355.0
2016-06-16 10:20:00,46.53,46.58,46.48,46.52,31449.0,41.1575,41.2017,41.1132,41.1486,31449.0
2016-06-16 10:25:00,46.52,46.54,46.51,46.53,17908.0,41.1486,41.1663,41.1398,41.1575,17908.0
2016-06-16 10:30:00,46.53,46.53,46.44,46.45,25580.0,41.1575,41.1575,41.0779,41.0867,25580.0
2016-06-16 10:35:00,46.46,46.5,46.41,46.44,23417.0,41.0956,41.1309,41.0513,41.0779,23417.0
2016-06-16 10:40:00,46.44,46.53,46.43,46.52,14096.0,41.0779,41.1575,41.069,41.1486,14096.0
2016-06-16 10:45:00,46.53,46.62,46.52,46.6,23427.0,41.1575,41.2371,41.1486,41.2194,23427.0
2016-06-16 10:50:00,46.61,46.61,46.57,46.58,17498.0,41.2282,41.2282,41.1929,41.2017,17498.0
2016-06-16 10:55:00,46.58,46.7,46.58,46.7,26222.0,41.2017,41.3078,41.2017,41.3078,26222.0
2016-06-16 11:00:00,46.7,46.75,46.67,46.71,33553.0,41.3078,41.3521,41.2813,41.3167,33553.0
2016-06-16 11:05:00,46.71,46.77,46.7,46.75,20675.0,41.3167,41.3698,41.3078,41.3521,20675.0
2016-06-16 11:10:00,46.75,46.78,46.71,46.78,23543.0,41.3521,41.3786,41.3167,41.3786,23543.0
2016-06-16 11:15:00,46.78,46.78,46.71,46.73,19868.0,41.3786,41.3786,41.3167,41.3344,19868.0
2016-06-16 11:20:00,46.73,46.82,46.72,46.79,41947.0,41.3344,41.414,41.3255,41.3875,41947.0
2016-06-16 11:25:00,46.79,46.9,46.78,46.9,30642.0,41.3875,41.4848,41.3786,41.4848,30642.0
2016-06-16 11:30:00,46.9,46.95,46.89,46.89,86696.0,41.4848,41.529,41.4759,41.4759,86696.0
2016-06-16 11:35:00,46.91,46.94,46.88,46.92,19852.0,41.4936,41.5201,41.4671,41.5024,19852.0
2016-06-16 11:40:00,46.92,46.94,46.86,46.91,27346.0,41.5024,41.5201,41.4494,41.4936,27346.0
2016-06-16 11:45:00,46.91,46.92,46.85,46.88,41213.0,41.4936,41.5024,41.4405,41.4671,41213.0
2016-06-16 11:50:00,46.87,46.87,46.8,46.83,28580.0,41.4582,41.4582,41.3963,41.4228,28580.0
2016-06-16 11:55:00,46.83,46.84,46.77,46.78,18047.0,41.4228,41.4317,41.3698,41.3786,18047.0
2016-06-16 12:00:00,46.78,46.87,46.74,46.85,33528.0,41.3786,41.4582,41.3432,41.4405,33528.0
2016-06-16 12:05:00,46.86,46.92,46.86,46.91,11683.0,41.4494,41.5024,41.4494,41.4936,11683.0
2016-06-16 12:10:00,46.91,46.91,46.83,46.9,15773.0,41.4936,41.4936,41.4228,41.4848,15773.0
2016-06-16 12:15:00,46.9,47.01,46.89,46.99,21157.0,41.4848,41.5821,41.4759,41.5644,21157.0
2016-06-16 12:20:00,46.99,47.07,46.97,47.05,25252.0,41.5644,41.6351,41.5467,41.6174,25252.0
2016-06-16 12:25:00,47.05,47.07,47.01,47.02,26060.0,41.6174,41.6351,41.5821,41.5909,26060.0
2016-06-16 12:30:00,47.02,47.02,46.98,47.02,17987.0,41.5909,41.5909,41.5555,41.5909,17987.0
2016-06-16 12:35:00,47.02,47.09,47.0,47.07,24107.0,41.5909,41.6528,41.5732,41.6351,24107.0
2016-06-16 12:40:00,47.06,47.17,47.06,47.16,25303.0,41.6263,41.7236,41.6263,41.7147,25303.0
2016-06-16 12:45:00,47.17,47.18,47.08,47.09,18187.0,41.7236,41.7324,41.644,41.6528,18187.0
2016-06-16 12:50:00,47.11,47.13,47.01,47.02,39124.0,41.6705,41.6882,41.5821,41.5909,39124.0
2016-06-16 12:55:00,47.02,47.08,47.01,47.07,10512.0,41.5909,41.644,41.5821,41.6351,10512.0
2016-06-16 13:00:00,47.07,47.2,47.07,47.16,23223.0,41.6351,41.7501,41.6351,41.7147,23223.0
2016-06-16 13:05:00,47.16,47.21,47.11,47.21,19301.0,41.7147,41.759,41.6705,41.759,19301.0
2016-06-16 13:10:00,47.22,47.26,47.17,47.19,40219.0,41.7678,41.8032,41.7236,41.7413,40219.0
2016-06-16 13:15:00,47.18,47.2,47.16,47.16,25888.0,41.7324,41.7501,41.7147,41.7147,25888.0
2016-06-16 13:20:00,47.16,47.16,47.07,47.11,40038.0,41.7147,41.7147,41.6351,41.6705,40038.0
2016-06-16 13:25:00,47.11,47.13,47.07,47.11,14343.0,41.6705,41.6882,41.6351,41.6705,14343.0
2016-06-16 13:30:00,47.11,47.15,47.1,47.12,22514.0,41.6705,41.7059,41.6617,41.6794,22514.0
2016-06-16 13:35:00,47.12,47.21,47.12,47.2,23903.0,41.6794,41.759,41.6794,41.7501,23903.0
2016-06-16 13:40:00,47.2,47.21,47.16,47.16,17315.0,41.7501,41.759,41.7147,41.7147,17315.0
2016-06-16 13:45:00,47.17,47.17,47.08,47.11,21342.0,41.7236,41.7236,41.644,41.6705,21342.0
2016-06-16 13:50:00,47.12,47.12,47.03,47.04,24032.0,41.6794,41.6794,41.5997,41.6086,24032.0
2016-06-16 13:55:00,47.05,47.06,47.0,47.02,34916.0,41.6174,41.6263,41.5732,41.5909,34916.0
2016-06-16 14:00:00,47.01,47.07,47.0,47.05,30426.0,41.5821,41.6351,41.5732,41.6174,30426.0
2016-06-16 14:05:00,47.05,47.06,47.03,47.05,44865.0,41.6174,41.6263,41.5997,41.6174,44865.0
2016-06-16 14:10:00,47.04,47.19,47.04,47.15,31650.0,41.6086,41.7413,41.6086,41.7059,31650.0
2016-06-16 14:15:00,47.14,47.16,47.13,47.14,30405.0,41.697,41.7147,41.6882,41.697,30405.0
2016-06-16 14:20:00,47.14,47.15,47.09,47.11,23291.0,41.697,41.7059,41.6528,41.6705,23291.0
2016-06-16 14:25:00,47.11,47.14,47.01,47.02,34612.0,41.6705,41.697,41.5821,41.5909,34612.0
2016-06-16 14:30:00,47.03,47.11,47.02,47.09,28786.0,41.5997,41.6705,41.5909,41.6528,28786.0
2016-06-16 14:35:00,47.09,47.17,47.08,47.14,26860.0,41.6528,41.7236,41.644,41.697,26860.0
2016-06-16 14:40:00,47.14,47.21,47.14,47.21,20183.0,41.697,41.759,41.697,41.759,20183.0
2016-06-16 14:45:00,47.21,47.25,47.19,47.25,16560.0,41.759,41.7943,41.7413,41.7943,16560.0
2016-06-16 14:50:00,47.25,47.28,47.22,47.27,30531.0,41.7943,41.8209,41.7678,41.812,30531.0
2016-06-16 14:55:00,47.26,47.27,47.16,47.2,23986.0,41.8032,41.812,41.7147,41.7501,23986.0
2016-06-16 15:00:00,47.19,47.25,47.19,47.24,21905.0,41.7413,41.7943,41.7413,41.7855,21905.0
2016-06-16 15:05:00,47.25,47.28,47.22,47.27,25231.0,41.7943,41.8209,41.7678,41.812,25231.0
2016-06-16 15:10:00,47.26,47.32,47.25,47.29,21875.0,41.8032,41.8563,41.7943,41.8297,21875.0
2016-06-16 15:15:00,47.29,47.35,47.27,47.33,21922.0,41.8297,41.8828,41.812,41.8651,21922.0
2016-06-16 15:20:00,47.33,47.41,47.31,47.41,28520.0,41.8651,41.9359,41.8474,41.9359,28520.0
2016-06-16 15:25:00,47.4,47.46,47.39,47.44,27735.0,41.927,41.9801,41.9182,41.9624,27735.0
2016-06-16 15:30:00,47.43,47.48,47.42,47.46,38581.0,41.9536,41.9978,41.9447,41.9801,38581.0
2016-06-16 15:35:00,47.46,47.47,47.4,47.43,33838.0,41.9801,41.9889,41.927,41.9536,33838.0
2016-06-16 15:40:00,47.44,47.49,47.43,47.49,49333.0,41.9624,42.0066,41.9536,42.0066,49333.0
2016-06-16 15:45:00,47.49,47.52,47.42,47.49,63745.0,42.0066,42.0332,41.9447,42.0066,63745.0
2016-06-16 15:50:00,47.5,47.51,47.45,47.49,96335.0,42.0155,42.0243,41.9712,42.0066,96335.0
2016-06-16 15:55:00,47.48,47.52,47.42,47.46,113490.0,41.9978,42.0332,41.9447,41.9801,113490.0
2016-06-17 09:30:00,47.47,47.64,47.41,47.51,507928.0,41.9889,42.1393,41.9359,42.0243,507928.0
2016-06-17 09:35:00,47.51,47.55,47.46,47.46,101374.0,42.0243,42.0597,41.9801,41.9801,101374.0
2016-06-17 09:40:00,47.46,47.65,47.46,47.6,62089.0,41.9801,42.1482,41.9801,42.1039,62089.0
2016-06-17 09:45:00,47.63,47.69,47.56,47.58,42835.0,42.1305,42.1835,42.0685,42.0862,42835.0
2016-06-17 09:50:00,47.59,47.7,47.56,47.66,42342.0,42.0951,42.1924,42.0685,42.157,42342.0
2016-06-17 09:55:00,47.67,47.69,47.63,47.68,26702.0,42.1658,42.1835,42.1305,42.1747,26702.0
2016-06-17 10:00:00,47.68,47.71,47.58,47.64,81410.0,42.1747,42.2012,42.0862,42.1393,81410.0
2016-06-17 10:05:00,47.63,47.73,47.63,47.72,50253.0,42.1305,42.2189,42.1305,42.2101,50253.0
2016-06-17 10:10:00,47.72,47.81,47.66,47.69,35594.0,42.2101,42.2897,42.157,42.1835,35594.0
2016-06-17 10:15:00,47.7,47.81,47.7,47.79,25816.0,42.1924,42.2897,42.1924,42.272,25816.0
2016-06-17 10:20:00,47.78,47.8,47.65,47.65,53539.0,42.2631,42.2808,42.1482,42.1482,53539.0
2016-06-17 10:25:00,47.65,47.7,47.62,47.62,46462.0,42.1482,42.1924,42.1216,42.1216,46462.0
2016-06-17 10:30:00,47.61,47.63,47.51,47.6,44121.0,42.1128,42.1305,42.0243,42.1039,44121.0
2016-06-17 10:35:00,47.6,47.71,47.56,47.69,46947.0,42.1039,42.2012,42.0685,42.1835,46947.0
2016-06-17 10:40:00,47.7,47.75,47.66,47.75,59062.0,42.1924,42.2366,42.157,42.2366,59062.0
2016-06-17 10:45:00,47.75,47.85,47.74,47.81,55409.0,42.2366,42.3251,42.2278,42.2897,55409.0
2016-06-17 10:50:00,47.81,47.86,47.79,47.85,43243.0,42.2897,42.3339,42.272,42.3251,43243.0
2016-06-17 10:55:00,47.84,47.86,47.75,47.78,53947.0,42.3162,42.3339,42.2366,42.2631,53947.0
2016-06-17 11:00:00,47.78,47.79,47.72,47.73,58979.0,42.2631,42.272,42.2101,42.2189,58979.0
2016-06-17 11:05:00,47.73,47.77,47.71,47.76,61221.0,42.2189,42.2543,42.2012,42.2455,61221.0
2016-06-17 11:10:00,47.76,47.85,47.73,47.84,127593.0,42.2455,42.3251,42.2189,42.3162,127593.0
2016-06-17 11:15:00,47.83,47.85,47.76,47.81,73937.0,42.3074,42.3251,42.2455,42.2897,73937.0
2016-06-17 11:20:00,47.82,47.84,47.77,47.78,61557.0,42.2985,42.3162,42.2543,42.2631,61557.0
2016-06-17 11:25:00,47.77,47.8,47.65,47.66,47892.0,42.2543,42.2808,42.1482,42.157,47892.0
2016-06-17 11:30:00,47.65,47.67,47.6,47.63,94524.0,42.1482,42.1658,42.1039,42.1305,94524.0
2016-06-17 11:35:00,47.62,47.67,47.59,47.64,48260.0,42.1216,42.1658,42.0951,42.1393,48260.0
2016-06-17 11:40:00,47.64,47.73,47.64,47.7,22602.0,42.1393,42.2189,42.1393,42.1924,22602.0
2016-06-17 11:45:00,47.69,47.72,47.68,47.71,26552.0,42.1835,42.2101,42.1747,42.2012,26552.0
2016-06-17 11:50:00,47.7,47.74,47.65,47.66,45318.0,42.1924,42.2278,42.1482,42.157,45318.0
2016-06-17 11:55:00,47.65,47.67,47.61,47.65,22718.0,42.1482,42.1658,42.1128,42.1482,22718.0
2016-06-17 12:00:00,47.64,47.72,47.63,47.71,22791.0,42.1393,42.2101,42.1305,42.2012,22791.0
2016-06-17 12:05:00,47.7,47.81,47.7,47.81,29642.0,42.1924,42.2897,42.1924,42.2897,29642.0
2016-06-17 12:10:00,47.81,47.84,47.78,47.8,19960.0,42.2897,42.3162,42.2631,42.2808,19960.0
2016-06-17 12:15:00,47.8,47.8,47.74,47.77,13545.0,42.2808,42.2808,42.2278,42.2543,13545.0
2016-06-17 12:20:00,47.78,47.79,47.69,47.7,12596.0,42.2631,42.272,42.1835,42.1924,12596.0
2016-06-17 12:25:00,47.69,47.71,47.65,47.69,14486.0,42.1835,42.2012,42.1482,42.1835,14486.0
2016-06-17 12:30:00,47.69,47.69,47.64,47.64,27058.0,42.1835,42.1835,42.1393,42.1393,27058.0
2016-06-17 12:35:00,47.64,47.68,47.63,47.63,17995.0,42.1393,42.1747,42.1305,42.1305,17995.0
2016-06-17 12:40:00,47.63,47.66,47.62,47.66,13776.0,42.1305,42.157,42.1216,42.157,13776.0
2016-06-17 12:45:00,47.65,47.67,47.57,47.58,14566.0,42.1482,42.1658,42.0774,42.0862,14566.0
2016-06-17 12:50:00,47.58,47.6,47.53,47.54,10781.0,42.0862,42.1039,42.042,42.0509,10781.0
2016-06-17 12:55:00,47.54,47.56,47.52,47.55,10989.0,42.0509,42.0685,42.0332,42.0597,10989.0
2016-06-17 13:00:00,47.55,47.56,47.5,47.54,17974.0,42.0597,42.0685,42.0155,42.0509,17974.0
2016-06-17 13:05:00,47.53,47.64,47.53,47.64,14322.0,42.042,42.1393,42.042,42.1393,14322.0
2016-06-17 13:10:00,47.65,47.66,47.62,47.66,16171.0,42.1482,42.157,42.1216,42.157,16171.0
2016-06-17 13:15:00,47.66,47.7,47.65,47.68,12616.0,42.157,42.1924,42.1482,42.1747,12616.0
2016-06-17 13:20:00,47.67,47.68,47.64,47.65,9293.0,42.1658,42.1747,42.1393,42.1482,9293.0
2016-06-17 13:25:00,47.64,47.7,47.64,47.65,12336.0,42.1393,42.1924,42.1393,42.1482,12336.0
2016-06-17 13:30:00,47.66,47.67,47.61,47.62,13510.0,42.157,42.1658,42.1128,42.1216,13510.0
2016-06-17 13:35:00,47.61,47.62,47.58,47.6,13087.0,42.1128,42.1216,42.0862,42.1039,13087.0
2016-06-17 13:40:00,47.62,47.69,47.62,47.68,19980.0,42.1216,42.1835,42.1216,42.1747,19980.0
2016-06-17 13:45:00,47.69,47.74,47.69,47.74,17365.0,42.1835,42.2278,42.1835,42.2278,17365.0
2016-06-17 13:50:00,47.74,47.75,47.71,47.73,41139.0,42.2278,42.2366,42.2012,42.2189,41139.0
2016-06-17 13:55:00,47.72,47.76,47.72,47.73,20148.0,42.2101,42.2455,42.2101,42.2189,20148.0
2016-06-17 14:00:00,47.73,47.76,47.71,47.74,21073.0,42.2189,42.2455,42.2012,42.2278,21073.0
2016-06-17 14:05:00,47.73,47.73,47.67,47.67,61660.0,42.2189,42.2189,42.1658,42.1658,61660.0
2016-06-17 14:10:00,47.68,47.72,47.67,47.7,31221.0,42.1747,42.2101,42.1658,42.1924,31221.0
2016-06-17 14:15:00,47.71,47.73,47.67,47.68,20251.0,42.2012,42.2189,42.1658,42.1747,20251.0
2016-06-17 14:20:00,47.67,47.73,47.65,47.73,23267.0,42.1658,42.2189,42.1482,42.2189,23267.0
2016-06-17 14:25:00,47.72,47.72,47.68,47.71,21436.0,42.2101,42.2101,42.1747,42.2012,21436.0
2016-06-17 14:30:00,47.7,47.75,47.67,47.75,22773.0,42.1924,42.2366,42.1658,42.2366,22773.0
2016-06-17 14:35:00,47.75,47.77,47.72,47.72,15740.0,42.2366,42.2543,42.2101,42.2101,15740.0
2016-06-17 14:40:00,47.72,47.76,47.68,47.76,26238.0,42.2101,42.2455,42.1747,42.2455,26238.0
2016-06-17 14:45:00,47.75,47.76,47.72,47.73,20922.0,42.2366,42.2455,42.2101,42.2189,20922.0
2016-06-17 14:50:00,47.73,47.76,47.7,47.7,26745.0,42.2189,42.2455,42.1924,42.1924,26745.0
2016-06-17 14:55:00,47.7,47.71,47.63,47.66,15646.0,42.1924,42.2012,42.1305,42.157,15646.0
2016-06-17 15:00:00,47.65,47.68,47.65,47.68,15344.0,42.1482,42.1747,42.1482,42.1747,15344.0
2016-06-17 15:05:00,47.68,47.68,47.64,47.66,20705.0,42.1747,42.1747,42.1393,42.157,20705.0
2016-06-17 15:10:00,47.67,47.75,47.67,47.72,41226.0,42.1658,42.2366,42.1658,42.2101,41226.0
2016-06-17 15:15:00,47.72,47.73,47.66,47.68,28042.0,42.2101,42.2189,42.157,42.1747,28042.0
2016-06-17 15:20:00,47.68,47.73,47.67,47.7,32919.0,42.1747,42.2189,42.1658,42.1924,32919.0
2016-06-17 15:25:00,47.71,47.74,47.7,47.72,27157.0,42.2012,42.2278,42.1924,42.2101,27157.0
2016-06-17 15:30:00,47.71,47.76,47.7,47.76,36524.0,42.2012,42.2455,42.1924,42.2455,36524.0
2016-06-17 15:35:00,47.76,47.77,47.73,47.74,53378.0,42.2455,42.2543,42.2189,42.2278,53378.0
2016-06-17 15:40:00,47.75,47.76,47.69,47.74,97355.0,42.2366,42.2455,42.1835,42.2278,97355.0
2016-06-17 15:45:00,47.75,47.83,47.75,47.78,135791.0,42.2366,42.3074,42.2366,42.2631,135791.0
2016-06-17 15:50:00,47.78,47.79,47.76,47.77,115378.0,42.2631,42.272,42.2455,42.2543,115378.0
2016-06-17 15:55:00,47.77,47.81,47.74,47.81,324558.0,42.2543,42.2897,42.2278,42.2897,324558.0
2016-06-20 09:30:00,49.55,49.65,49.05,49.08,441323.0,43.8288,43.9172,43.3865,43.413,441323.0
2016-06-20 09:35:00,49.08,49.22,49.02,49.06,212055.0,43.413,43.5369,43.36,43.3954,212055.0
2016-06-20 09:40:00,49.07,49.18,48.98,49.02,144949.0,43.4042,43.5015,43.3246,43.36,144949.0
2016-06-20 09:45:00,49.02,49.08,48.79,48.92,195960.0,43.36,43.413,43.1565,43.2715,195960.0
2016-06-20 09:50:00,48.93,48.93,48.78,48.84,150554.0,43.2804,43.2804,43.1477,43.2008,150554.0
2016-06-20 09:55:00,48.85,48.86,48.75,48.81,132553.0,43.2096,43.2184,43.1211,43.1742,132553.0
2016-06-20 10:00:00,48.83,48.9,48.78,48.86,127361.0,43.1919,43.2538,43.1477,43.2184,127361.0
2016-06-20 10:05:00,48.87,48.98,48.8,48.82,113605.0,43.2273,43.3246,43.1654,43.1831,113605.0
2016-06-20 10:10:00,48.81,48.88,48.79,48.84,124884.0,43.1742,43.2361,43.1565,43.2008,124884.0
2016-06-20 10:15:00,48.83,48.85,48.8,48.83,87334.0,43.1919,43.2096,43.1654,43.1919,87334.0
2016-06-20 10:20:00,48.83,48.85,48.78,48.78,56697.0,43.1919,43.2096,43.1477,43.1477,56697.0
2016-06-20 10:25:00,48.78,48.8,48.69,48.72,95383.0,43.1477,43.1654,43.0681,43.0946,95383.0
2016-06-20 10:30:00,48.71,48.72,48.62,48.64,91059.0,43.0858,43.0946,43.0062,43.0238,91059.0
2016-06-20 10:35:00,48.65,48.69,48.55,48.57,79973.0,43.0327,43.0681,42.9442,42.9619,79973.0
2016-06-20 10:40:00,48.57,48.68,48.57,48.66,52791.0,42.9619,43.0592,42.9619,43.0415,52791.0
2016-06-20 10:45:00,48.66,48.71,48.65,48.7,42139.0,43.0415,43.0858,43.0327,43.0769,42139.0
2016-06-20 10:50:00,48.7,48.73,48.65,48.68,100294.0,43.0769,43.1035,43.0327,43.0592,100294.0
2016-06-20 10:55:00,48.68,48.7,48.61,48.68,82166.0,43.0592,43.0769,42.9973,43.0592,82166.0
2016-06-20 11:00:00,48.67,48.75,48.66,48.73,62433.0,43.0504,43.1211,43.0415,43.1035,62433.0
2016-06-20 11:05:00,48.73,48.77,48.71,48.75,73232.0,43.1035,43.1388,43.0858,43.1211,73232.0
2016-06-20 11:10:00,48.75,48.79,48.7,48.73,126828.0,43.1211,43.1565,43.0769,43.1035,126828.0
2016-06-20 11:15:00,48.73,48.85,48.73,48.83,56294.0,43.1035,43.2096,43.1035,43.1919,56294.0
2016-06-20 11:20:00,48.82,48.82,48.77,48.8,65679.0,43.1831,43.1831,43.1388,43.1654,65679.0
2016-06-20 11:25:00,48.8,48.89,48.79,48.85,61510.0,43.1654,43.245,43.1565,43.2096,61510.0
2016-06-20 11:30:00,48.85,48.85,48.74,48.76,31419.0,43.2096,43.2096,43.1123,43.13,31419.0
2016-06-20 11:35:00,48.76,48.83,48.75,48.82,20724.0,43.13,43.1919,43.1211,43.1831,20724.0
2016-06-20 11:40:00,48.82,48.87,48.78,48.78,28729.0,43.1831,43.2273,43.1477,43.1477,28729.0
2016-06-20 11:45:00,48.79,48.8,48.64,48.68,33260.0,43.1565,43.1654,43.0238,43.0592,33260.0
2016-06-20 11:50:00,48.68,48.72,48.66,48.71,20308.0,43.0592,43.0946,43.0415,43.0858,20308.0
2016-06-20 11:55:00,48.71,48.81,48.7,48.79,23373.0,43.0858,43.1742,43.0769,43.1565,23373.0
2016-06-20 12:00:00,48.8,48.82,48.77,48.81,19724.0,43.1654,43.1831,43.1388,43.1742,19724.0
2016-06-20 12:05:00,48.82,48.82,48.79,48.82,18826.0,43.1831,43.1831,43.1565,43.1831,18826.0
2016-06-20 12:10:00,48.82,48.82,48.79,48.8,28464.0,43.1831,43.1831,43.1565,43.1654,28464.0
2016-06-20 12:15:00,48.8,48.82,48.79,48.81,22345.0,43.1654,43.1831,43.1565,43.1742,22345.0
2016-06-20 12:20:00,48.82,48.84,48.8,48.83,23508.0,43.1831,43.2008,43.1654,43.1919,23508.0
2016-06-20 12:25:00,48.83,48.85,48.8,48.83,27648.0,43.1919,43.2096,43.1654,43.1919,27648.0
2016-06-20 12:30:00,48.82,48.83,48.79,48.81,19314.0,43.1831,43.1919,43.1565,43.1742,19314.0
2016-06-20 12:35:00,48.81,48.82,48.75,48.76,29769.0,43.1742,43.1831,43.1211,43.13,29769.0
2016-06-20 12:40:00,48.76,48.76,48.7,48.71,20535.0,43.13,43.13,43.0769,43.0858,20535.0
2016-06-20 12:45:00,48.7,48.72,48.68,48.71,25722.0,43.0769,43.0946,43.0592,43.0858,25722.0
2016-06-20 12:50:00,48.72,48.76,48.71,48.73,21360.0,43.0946,43.13,43.0858,43.1035,21360.0
2016-06-20 12:55:00,48.73,48.73,48.64,48.65,20189.0,43.1035,43.1035,43.0238,43.0327,20189.0
2016-06-20 13:00:00,48.65,48.7,48.63,48.7,27873.0,43.0327,43.0769,43.015,43.0769,27873.0
2016-06-20 13:05:00,48.7,48.7,48.67,48.67,23366.0,43.0769,43.0769,43.0504,43.0504,23366.0
2016-06-20 13:10:00,48.68,48.68,48.6,48.61,32938.0,43.0592,43.0592,42.9885,42.9973,32938.0
2016-06-20 13:15:00,48.6,48.64,48.6,48.61,27298.0,42.9885,43.0238,42.9885,42.9973,27298.0
2016-06-20 13:20:00,48.6,48.65,48.58,48.65,42092.0,42.9885,43.0327,42.9708,43.0327,42092.0
2016-06-20 13:25:00,48.66,48.67,48.62,48.63,26361.0,43.0415,43.0504,43.0062,43.015,26361.0
2016-06-20 13:30:00,48.63,48.68,48.62,48.66,24764.0,43.015,43.0592,43.0062,43.0415,24764.0
2016-06-20 13:35:00,48.66,48.7,48.66,48.68,17785.0,43.0415,43.0769,43.0415,43.0592,17785.0
2016-06-20 13:40:00,48.68,48.71,48.67,48.71,13825.0,43.0592,43.0858,43.0504,43.0858,13825.0
2016-06-20 13:45:00,48.7,48.74,48.7,48.73,27475.0,43.0769,43.1123,43.0769,43.1035,27475.0
2016-06-20 13:50:00,48.73,48.75,48.72,48.73,11390.0,43.1035,43.1211,43.0946,43.1035,11390.0
2016-06-20 13:55:00,48.72,48.74,48.7,48.71,34967.0,43.0946,43.1123,43.0769,43.0858,34967.0
2016-06-20 14:00:00,48.71,48.71,48.65,48.67,59033.0,43.0858,43.0858,43.0327,43.0504,59033.0
2016-06-20 14:05:00,48.68,48.68,48.59,48.6,32344.0,43.0592,43.0592,42.9796,42.9885,32344.0
2016-06-20 14:10:00,48.59,48.6,48.57,48.59,22157.0,42.9796,42.9885,42.9619,42.9796,22157.0
2016-06-20 14:15:00,48.59,48.61,48.56,48.56,22632.0,42.9796,42.9973,42.9531,42.9531,22632.0
2016-06-20 14:20:00,48.56,48.57,48.51,48.55,28234.0,42.9531,42.9619,42.9089,42.9442,28234.0
2016-06-20 14:25:00,48.55,48.55,48.47,48.48,32489.0,42.9442,42.9442,42.8735,42.8823,32489.0
2016-06-20 14:30:00,48.47,48.48,48.43,48.44,26307.0,42.8735,42.8823,42.8381,42.8469,26307.0
2016-06-20 14:35:00,48.45,48.48,48.39,48.39,29530.0,42.8558,42.8823,42.8027,42.8027,29530.0
2016-06-20 14:40:00,48.4,48.42,48.37,48.39,41496.0,42.8116,42.8292,42.785,42.8027,41496.0
2016-06-20 14:45:00,48.39,48.48,48.38,48.48,34382.0,42.8027,42.8823,42.7939,42.8823,34382.0
2016-06-20 14:50:00,48.48,48.54,48.46,48.49,72384.0,42.8823,42.9354,42.8646,42.8912,72384.0
2016-06-20 14:55:00,48.49,48.55,48.48,48.54,32474.0,42.8912,42.9442,42.8823,42.9354,32474.0
2016-06-20 15:00:00,48.54,48.56,48.51,48.55,30304.0,42.9354,42.9531,42.9089,42.9442,30304.0
2016-06-20 15:05:00,48.56,48.57,48.49,48.49,33118.0,42.9531,42.9619,42.8912,42.8912,33118.0
2016-06-20 15:10:00,48.49,48.52,48.48,48.5,45995.0,42.8912,42.9177,42.8823,42.9,45995.0
2016-06-20 15:15:00,48.5,48.51,48.43,48.47,29515.0,42.9,42.9089,42.8381,42.8735,29515.0
2016-06-20 15:20:00,48.46,48.5,48.45,48.47,31539.0,42.8646,42.9,42.8558,42.8735,31539.0
2016-06-20 15:25:00,48.46,48.47,48.44,48.46,73512.0,42.8646,42.8735,42.8469,42.8646,73512.0
2016-06-20 15:30:00,48.46,48.48,48.44,48.48,31304.0,42.8646,42.8823,42.8469,42.8823,31304.0
2016-06-20 15:35:00,48.47,48.52,48.47,48.51,90845.0,42.8735,42.9177,42.8735,42.9089,90845.0
2016-06-20 15:40:00,48.5,48.56,48.49,48.53,96204.0,42.9,42.9531,42.8912,42.9265,96204.0
2016-06-20 15:45:00,48.53,48.55,48.49,48.55,139518.0,42.9265,42.9442,42.8912,42.9442,139518.0
2016-06-20 15:50:00,48.54,48.54,48.49,48.52,139222.0,42.9354,42.9354,42.8912,42.9177,139222.0
2016-06-20 15:55:00,48.51,48.56,48.5,48.5,243187.0,42.9089,42.9531,42.9,42.9,243187.0
2016-06-21 09:30:00,48.78,48.93,48.63,48.83,107275.0,43.1477,43.2804,43.015,43.1919,107275.0
2016-06-21 09:35:00,48.84,48.91,48.76,48.85,140863.0,43.2008,43.2627,43.13,43.2096,140863.0
2016-06-21 09:40:00,48.84,48.92,48.8,48.81,56313.0,43.2008,43.2715,43.1654,43.1742,56313.0
2016-06-21 09:45:00,48.8,48.85,48.73,48.84,42790.0,43.1654,43.2096,43.1035,43.2008,42790.0
2016-06-21 09:50:00,48.84,48.84,48.75,48.83,45874.0,43.2008,43.2008,43.1211,43.1919,45874.0
2016-06-21 09:55:00,48.83,48.86,48.79,48.82,43100.0,43.1919,43.2184,43.1565,43.1831,43100.0
2016-06-21 10:00:00,48.81,48.83,48.75,48.76,38616.0,43.1742,43.1919,43.1211,43.13,38616.0
2016-06-21 10:05:00,48.77,48.79,48.74,48.75,38932.0,43.1388,43.1565,43.1123,43.1211,38932.0
2016-06-21 10:10:00,48.75,48.81,48.67,48.79,61465.0,43.1211,43.1742,43.0504,43.1565,61465.0
2016-06-21 10:15:00,48.78,48.78,48.71,48.74,29332.0,43.1477,43.1477,43.0858,43.1123,29332.0
2016-06-21 10:20:00,48.73,48.74,48.64,48.68,34179.0,43.1035,43.1123,43.0238,43.0592,34179.0
2016-06-21 10:25:00,48.68,48.8,48.67,48.77,46741.0,43.0592,43.1654,43.0504,43.1388,46741.0
2016-06-21 10:30:00,48.77,48.79,48.7,48.74,72984.0,43.1388,43.1565,43.0769,43.1123,72984.0
2016-06-21 10:35:00,48.73,48.79,48.7,48.78,47784.0,43.1035,43.1565,43.0769,43.1477,47784.0
2016-06-21 10:40:00,48.77,48.79,48.68,48.73,42543.0,43.1388,43.1565,43.0592,43.1035,42543.0
2016-06-21 10:45:00,48.73,48.73,48.63,48.66,61731.0,43.1035,43.1035,43.015,43.0415,61731.0
2016-06-21 10:50:00,48.65,48.76,48.65,48.72,37327.0,43.0327,43.13,43.0327,43.0946,37327.0
2016-06-21 10:55:00,48.72,48.73,48.66,48.69,37699.0,43.0946,43.1035,43.0415,43.0681,37699.0
2016-06-21 11:00:00,48.68,48.85,48.68,48.83,65808.0,43.0592,43.2096,43.0592,43.1919,65808.0
2016-06-21 11:05:00,48.82,48.91,48.82,48.89,69656.0,43.1831,43.2627,43.1831,43.245,69656.0
2016-06-21 11:10:00,48.89,48.95,48.85,48.95,37366.0,43.245,43.2981,43.2096,43.2981,37366.0
2016-06-21 11:15:00,48.95,48.96,48.9,48.94,39540.0,43.2981,43.3069,43.2538,43.2892,39540.0
2016-06-21 11:20:00,48.94,48.97,48.88,48.89,78349.0,43.2892,43.3157,43.2361,43.245,78349.0
2016-06-21 11:25:00,48.89,49.0,48.88,48.96,40845.0,43.245,43.3423,43.2361,43.3069,40845.0
2016-06-21 11:30:00,48.95,48.95,48.8,48.82,36692.0,43.2981,43.2981,43.1654,43.1831,36692.0
2016-06-21 11:35:00,48.82,48.86,48.79,48.79,43987.0,43.1831,43.2184,43.1565,43.1565,43987.0
2016-06-21 11:40:00,48.8,48.82,48.75,48.8,32142.0,43.1654,43.1831,43.1211,43.1654,32142.0
2016-06-21 11:45:00,48.8,48.8,48.69,48.77,25255.0,43.1654,43.1654,43.0681,43.1388,25255.0
2016-06-21 11:50:00,48.77,48.8,48.69,48.78,31420.0,43.1388,43.1654,43.0681,43.1477,31420.0
2016-06-21 11:55:00,48.78,48.86,48.77,48.81,20730.0,43.1477,43.2184,43.1388,43.1742,20730.0
2016-06-21 12:00:00,48.81,48.84,48.77,48.78,16650.0,43.1742,43.2008,43.1388,43.1477,16650.0
2016-06-21 12:05:00,48.77,48.82,48.76,48.81,29919.0,43.1388,43.1831,43.13,43.1742,29919.0
2016-06-21 12:10:00,48.81,48.85,48.78,48.84,23971.0,43.1742,43.2096,43.1477,43.2008,23971.0
2016-06-21 12:15:00,48.84,48.86,48.77,48.8,16131.0,43.2008,43.2184,43.1388,43.1654,16131.0
2016-06-21 12:20:00,48.79,48.85,48.76,48.84,17597.0,43.1565,43.2096,43.13,43.2008,17597.0
2016-06-21 12:25:00,48.84,48.84,48.77,48.81,16637.0,43.2008,43.2008,43.1388,43.1742,16637.0
2016-06-21 12:30:00,48.81,48.83,48.77,48.8,15298.0,43.1742,43.1919,43.1388,43.1654,15298.0
2016-06-21 12:35:00,48.79,48.8,48.73,48.73,16160.0,43.1565,43.1654,43.1035,43.1035,16160.0
2016-06-21 12:40:00,48.73,48.76,48.72,48.75,11169.0,43.1035,43.13,43.0946,43.1211,11169.0
2016-06-21 12:45:00,48.75,48.79,48.74,48.74,17880.0,43.1211,43.1565,43.1123,43.1123,17880.0
2016-06-21 12:50:00,48.75,48.75,48.69,48.69,14516.0,43.1211,43.1211,43.0681,43.0681,14516.0
2016-06-21 12:55:00,48.69,48.69,48.65,48.65,20147.0,43.0681,43.0681,43.0327,43.0327,20147.0
2016-06-21 13:00:00,48.66,48.66,48.62,48.65,16769.0,43.0415,43.0415,43.0062,43.0327,16769.0
2016-06-21 13:05:00,48.65,48.72,48.64,48.69,21133.0,43.0327,43.0946,43.0238,43.0681,21133.0
2016-06-21 13:10:00,48.69,48.71,48.66,48.7,18131.0,43.0681,43.0858,43.0415,43.0769,18131.0
2016-06-21 13:15:00,48.7,48.73,48.68,48.72,15469.0,43.0769,43.1035,43.0592,43.0946,15469.0
2016-06-21 13:20:00,48.72,48.72,48.65,48.65,15999.0,43.0946,43.0946,43.0327,43.0327,15999.0
2016-06-21 13:25:00,48.66,48.68,48.65,48.66,20522.0,43.0415,43.0592,43.0327,43.0415,20522.0
2016-06-21 13:30:00,48.65,48.67,48.62,48.63,19390.0,43.0327,43.0504,43.0062,43.015,19390.0
2016-06-21 13:35:00,48.62,48.64,48.59,48.63,20359.0,43.0062,43.0238,42.9796,43.015,20359.0
2016-06-21 13:40:00,48.63,48.66,48.61,48.64,25863.0,43.015,43.0415,42.9973,43.0238,25863.0
2016-06-21 13:45:00,48.64,48.64,48.59,48.61,16282.0,43.0238,43.0238,42.9796,42.9973,16282.0
2016-06-21 13:50:00,48.62,48.67,48.61,48.66,13584.0,43.0062,43.0504,42.9973,43.0415,13584.0
2016-06-21 13:55:00,48.67,48.68,48.65,48.65,20795.0,43.0504,43.0592,43.0327,43.0327,20795.0
2016-06-21 14:00:00,48.66,48.67,48.6,48.62,14859.0,43.0415,43.0504,42.9885,43.0062,14859.0
2016-06-21 14:05:00,48.61,48.66,48.59,48.63,17098.0,42.9973,43.0415,42.9796,43.015,17098.0
2016-06-21 14:10:00,48.64,48.68,48.64,48.67,13230.0,43.0238,43.0592,43.0238,43.0504,13230.0
2016-06-21 14:15:00,48.67,48.73,48.66,48.7,19829.0,43.0504,43.1035,43.0415,43.0769,19829.0
2016-06-21 14:20:00,48.7,48.71,48.66,48.68,32297.0,43.0769,43.0858,43.0415,43.0592,32297.0
2016-06-21 14:25:00,48.68,48.72,48.67,48.69,13073.0,43.0592,43.0946,43.0504,43.0681,13073.0
2016-06-21 14:30:00,48.7,48.73,48.66,48.67,20904.0,43.0769,43.1035,43.0415,43.0504,20904.0
2016-06-21 14:35:00,48.67,48.79,48.67,48.76,40334.0,43.0504,43.1565,43.0504,43.13,40334.0
2016-06-21 14:40:00,48.76,48.76,48.69,48.73,22535.0,43.13,43.13,43.0681,43.1035,22535.0
2016-06-21 14:45:00,48.74,48.8,48.73,48.76,26556.0,43.1123,43.1654,43.1035,43.13,26556.0
2016-06-21 14:50:00,48.76,48.81,48.75,48.79,16481.0,43.13,43.1742,43.1211,43.1565,16481.0
2016-06-21 14:55:00,48.79,48.81,48.76,48.76,20397.0,43.1565,43.1742,43.13,43.13,20397.0
2016-06-21 15:00:00,48.76,48.78,48.69,48.7,22856.0,43.13,43.1477,43.0681,43.0769,22856.0
2016-06-21 15:05:00,48.7,48.71,48.66,48.7,25560.0,43.0769,43.0858,43.0415,43.0769,25560.0
2016-06-21 15:10:00,48.7,48.73,48.67,48.68,27859.0,43.0769,43.1035,43.0504,43.0592,27859.0
2016-06-21 15:15:00,48.69,48.77,48.68,48.77,26306.0,43.0681,43.1388,43.0592,43.1388,26306.0
2016-06-21 15:20:00,48.76,48.78,48.71,48.75,31156.0,43.13,43.1477,43.0858,43.1211,31156.0
2016-06-21 15:25:00,48.76,48.83,48.76,48.81,27617.0,43.13,43.1919,43.13,43.1742,27617.0
2016-06-21 15:30:00,48.82,48.83,48.75,48.77,41451.0,43.1831,43.1919,43.1211,43.1388,41451.0
2016-06-21 15:35:00,48.77,48.8,48.73,48.73,44785.0,43.1388,43.1654,43.1035,43.1035,44785.0
2016-06-21 15:40:00,48.74,48.74,48.65,48.67,59884.0,43.1123,43.1123,43.0327,43.0504,59884.0
2016-06-21 15:45:00,48.66,48.72,48.66,48.69,44338.0,43.0415,43.0946,43.0415,43.0681,44338.0
2016-06-21 15:50:00,48.7,48.73,48.67,48.67,55906.0,43.0769,43.1035,43.0504,43.0504,55906.0
2016-06-21 15:55:00,48.67,48.7,48.65,48.67,97034.0,43.0504,43.0769,43.0327,43.0504,97034.0
2016-06-22 09:30:00,48.85,49.03,48.75,48.98,73782.0,43.2096,43.3688,43.1211,43.3246,73782.0
2016-06-22 09:35:00,48.96,49.07,48.94,49.06,76946.0,43.3069,43.4042,43.2892,43.3954,76946.0
2016-06-22 09:40:00,49.06,49.14,49.03,49.12,54238.0,43.3954,43.4661,43.3688,43.4484,54238.0
2016-06-22 09:45:00,49.12,49.12,49.03,49.05,49313.0,43.4484,43.4484,43.3688,43.3865,49313.0
2016-06-22 09:50:00,49.05,49.14,49.04,49.13,66004.0,43.3865,43.4661,43.3777,43.4573,66004.0
2016-06-22 09:55:00,49.13,49.22,49.12,49.19,80719.0,43.4573,43.5369,43.4484,43.5103,80719.0
2016-06-22 10:00:00,49.18,49.23,49.14,49.19,119764.0,43.5015,43.5457,43.4661,43.5103,119764.0
2016-06-22 10:05:00,49.17,49.2,49.15,49.17,50658.0,43.4927,43.5192,43.475,43.4927,50658.0
2016-06-22 10:10:00,49.18,49.18,49.11,49.16,50833.0,43.5015,43.5015,43.4396,43.4838,50833.0
2016-06-22 10:15:00,49.15,49.24,49.15,49.23,110611.0,43.475,43.5546,43.475,43.5457,110611.0
2016-06-22 10:20:00,49.23,49.23,49.13,49.15,31685.0,43.5457,43.5457,43.4573,43.475,31685.0
2016-06-22 10:25:00,49.15,49.16,49.07,49.12,53312.0,43.475,43.4838,43.4042,43.4484,53312.0
2016-06-22 10:30:00,49.12,49.3,49.09,49.28,78661.0,43.4484,43.6076,43.4219,43.59,78661.0
2016-06-22 10:35:00,49.28,49.28,49.19,49.2,33462.0,43.59,43.59,43.5103,43.5192,33462.0
2016-06-22 10:40:00,49.2,49.31,49.19,49.31,29941.0,43.5192,43.6165,43.5103,43.6165,29941.0
2016-06-22 10:45:00,49.31,49.35,49.27,49.32,42187.0,43.6165,43.6519,43.5811,43.6253,42187.0
2016-06-22 10:50:00,49.33,49.38,49.32,49.38,28701.0,43.6342,43.6784,43.6253,43.6784,28701.0
2016-06-22 10:55:00,49.38,49.38,49.3,49.34,27435.0,43.6784,43.6784,43.6076,43.643,27435.0
2016-06-22 11:00:00,49.34,49.36,49.33,49.33,32902.0,43.643,43.6607,43.6342,43.6342,32902.0
2016-06-22 11:05:00,49.33,49.33,49.25,49.29,39176.0,43.6342,43.6342,43.5634,43.5988,39176.0
2016-06-22 11:10:00,49.28,49.31,49.27,49.28,28673.0,43.59,43.6165,43.5811,43.59,28673.0
2016-06-22 11:15:00,49.28,49.3,49.26,49.29,22998.0,43.59,43.6076,43.5723,43.5988,22998.0
2016-06-22 11:20:00,49.3,49.3,49.22,49.22,18558.0,43.6076,43.6076,43.5369,43.5369,18558.0
2016-06-22 11:25:00,49.23,49.39,49.22,49.38,40062.0,43.5457,43.6872,43.5369,43.6784,40062.0
2016-06-22 11:30:00,49.37,49.37,49.06,49.09,44816.0,43.6696,43.6696,43.3954,43.4219,44816.0
2016-06-22 11:35:00,49.1,49.16,49.07,49.16,17323.0,43.4307,43.4838,43.4042,43.4838,17323.0
2016-06-22 11:40:00,49.15,49.18,49.08,49.14,26305.0,43.475,43.5015,43.413,43.4661,26305.0
2016-06-22 11:45:00,49.16,49.24,49.14,49.21,23416.0,43.4838,43.5546,43.4661,43.528,23416.0
2016-06-22 11:50:00,49.21,49.24,49.19,49.22,19619.0,43.528,43.5546,43.5103,43.5369,19619.0
2016-06-22 11:55:00,49.21,49.22,49.16,49.18,14626.0,43.528,43.5369,43.4838,43.5015,14626.0
2016-06-22 12:00:00,49.19,49.19,49.13,49.15,17742.0,43.5103,43.5103,43.4573,43.475,17742.0
2016-06-22 12:05:00,49.14,49.16,49.09,49.12,23270.0,43.4661,43.4838,43.4219,43.4484,23270.0
2016-06-22 12:10:00,49.11,49.15,49.11,49.12,14746.0,43.4396,43.475,43.4396,43.4484,14746.0
2016-06-22 12:15:00,49.12,49.17,49.11,49.13,28970.0,43.4484,43.4927,43.4396,43.4573,28970.0
2016-06-22 12:20:00,49.12,49.12,49.02,49.02,21152.0,43.4484,43.4484,43.36,43.36,21152.0
2016-06-22 12:25:00,49.01,49.09,49.0,49.09,25575.0,43.3511,43.4219,43.3423,43.4219,25575.0
2016-06-22 12:30:00,49.09,49.09,49.05,49.07,20478.0,43.4219,43.4219,43.3865,43.4042,20478.0
2016-06-22 12:35:00,49.07,49.08,49.04,49.04,16334.0,43.4042,43.413,43.3777,43.3777,16334.0
2016-06-22 12:40:00,49.04,49.05,49.0,49.02,12458.0,43.3777,43.3865,43.3423,43.36,12458.0
2016-06-22 12:45:00,49.03,49.06,48.99,49.05,23649.0,43.3688,43.3954,43.3334,43.3865,23649.0
2016-06-22 12:50:00,49.06,49.06,49.03,49.05,12094.0,43.3954,43.3954,43.3688,43.3865,12094.0
2016-06-22 12:55:00,49.05,49.08,49.04,49.08,12098.0,43.3865,43.413,43.3777,43.413,12098.0
2016-06-22 13:00:00,49.07,49.07,48.99,49.01,24414.0,43.4042,43.4042,43.3334,43.3511,24414.0
2016-06-22 13:05:00,49.01,49.02,48.94,48.94,20519.0,43.3511,43.36,43.2892,43.2892,20519.0
2016-06-22 13:10:00,48.93,48.99,48.92,48.98,33786.0,43.2804,43.3334,43.2715,43.3246,33786.0
2016-06-22 13:15:00,48.98,49.01,48.95,49.01,30427.0,43.3246,43.3511,43.2981,43.3511,30427.0
2016-06-22 13:20:00,49.01,49.02,48.98,49.0,40945.0,43.3511,43.36,43.3246,43.3423,40945.0
2016-06-22 13:25:00,49.0,49.04,48.97,49.04,27190.0,43.3423,43.3777,43.3157,43.3777,27190.0
2016-06-22 13:30:00,49.03,49.06,49.01,49.04,16472.0,43.3688,43.3954,43.3511,43.3777,16472.0
2016-06-22 13:35:00,49.04,49.05,49.01,49.03,17430.0,43.3777,43.3865,43.3511,43.3688,17430.0
2016-06-22 13:40:00,49.03,49.06,49.02,49.06,12300.0,43.3688,43.3954,43.36,43.3954,12300.0
2016-06-22 13:45:00,49.06,49.06,49.01,49.02,21226.0,43.3954,43.3954,43.3511,43.36,21226.0
2016-06-22 13:50:00,49.02,49.11,49.0,49.1,44828.0,43.36,43.4396,43.3423,43.4307,44828.0
2016-06-22 13:55:00,49.1,49.11,49.05,49.05,17021.0,43.4307,43.4396,43.3865,43.3865,17021.0
2016-06-22 14:00:00,49.05,49.05,49.01,49.04,22703.0,43.3865,43.3865,43.3511,43.3777,22703.0
2016-06-22 14:05:00,49.03,49.07,49.01,49.02,23158.0,43.3688,43.4042,43.3511,43.36,23158.0
2016-06-22 14:10:00,49.03,49.04,49.01,49.01,11140.0,43.3688,43.3777,43.3511,43.3511,11140.0
2016-06-22 14:15:00,49.02,49.06,49.0,49.01,23119.0,43.36,43.3954,43.3423,43.3511,23119.0
2016-06-22 14:20:00,49.0,49.02,48.97,49.02,25086.0,43.3423,43.36,43.3157,43.36,25086.0
2016-06-22 14:25:00,49.02,49.02,49.0,49.01,18763.0,43.36,43.36,43.3423,43.3511,18763.0
2016-06-22 14:30:00,49.01,49.01,48.98,48.99,42908.0,43.3511,43.3511,43.3246,43.3334,42908.0
2016-06-22 14:35:00,48.98,48.99,48.94,48.96,17226.0,43.3246,43.3334,43.2892,43.3069,17226.0
2016-06-22 14:40:00,48.95,48.97,48.92,48.95,18170.0,43.2981,43.3157,43.2715,43.2981,18170.0
2016-06-22 14:45:00,48.95,48.95,48.92,48.94,25929.0,43.2981,43.2981,43.2715,43.2892,25929.0
2016-06-22 14:50:00,48.94,48.97,48.92,48.97,26921.0,43.2892,43.3157,43.2715,43.3157,26921.0
2016-06-22 14:55:00,48.96,48.97,48.95,48.95,18276.0,43.3069,43.3157,43.2981,43.2981,18276.0
2016-06-22 15:00:00,48.96,49.05,48.95,49.03,44351.0,43.3069,43.3865,43.2981,43.3688,44351.0
2016-06-22 15:05:00,49.03,49.03,48.94,48.94,24451.0,43.3688,43.3688,43.2892,43.2892,24451.0
2016-06-22 15:10:00,48.94,48.97,48.93,48.94,17075.0,43.2892,43.3157,43.2804,43.2892,17075.0
2016-06-22 15:15:00,48.95,48.97,48.91,48.92,26920.0,43.2981,43.3157,43.2627,43.2715,26920.0
2016-06-22 15:20:00,48.91,48.92,48.85,48.87,41316.0,43.2627,43.2715,43.2096,43.2273,41316.0
2016-06-22 15:25:00,48.87,48.89,48.82,48.83,43142.0,43.2273,43.245,43.1831,43.1919,43142.0
2016-06-22 15:30:00,48.83,48.84,48.8,48.84,52316.0,43.1919,43.2008,43.1654,43.2008,52316.0
2016-06-22 15:35:00,48.84,48.87,48.8,48.87,52961.0,43.2008,43.2273,43.1654,43.2273,52961.0
2016-06-22 15:40:00,48.87,48.89,48.86,48.87,41458.0,43.2273,43.245,43.2184,43.2273,41458.0
2016-06-22 15:45:00,48.86,48.89,48.84,48.89,55927.0,43.2184,43.245,43.2008,43.245,55927.0
2016-06-22 15:50:00,48.88,48.89,48.85,48.89,73252.0,43.2361,43.245,43.2096,43.245,73252.0
2016-06-22 15:55:00,48.89,48.91,48.82,48.84,153973.0,43.245,43.2627,43.1831,43.2008,153973.0
2016-06-23 09:30:00,49.99,50.0,49.83,49.87,201018.0,44.218,44.2268,44.0764,44.1118,201018.0
2016-06-23 09:35:00,49.88,49.91,49.72,49.76,156946.0,44.1207,44.1472,43.9791,44.0145,156946.0
2016-06-23 09:40:00,49.77,49.82,49.65,49.81,140339.0,44.0234,44.0676,43.9172,44.0588,140339.0
2016-06-23 09:45:00,49.82,49.88,49.56,49.56,103250.0,44.0676,44.1207,43.8376,43.8376,103250.0
2016-06-23 09:50:00,49.57,49.58,49.43,49.45,78389.0,43.8465,43.8553,43.7226,43.7403,78389.0
2016-06-23 09:55:00,49.44,49.54,49.4,49.53,73270.0,43.7315,43.8199,43.6961,43.8111,73270.0
2016-06-23 10:00:00,49.54,49.62,49.51,49.6,49817.0,43.8199,43.8907,43.7934,43.873,49817.0
2016-06-23 10:05:00,49.6,49.6,49.38,49.39,70449.0,43.873,43.873,43.6784,43.6872,70449.0
2016-06-23 10:10:00,49.38,49.53,49.36,49.49,65098.0,43.6784,43.8111,43.6607,43.7757,65098.0
2016-06-23 10:15:00,49.49,49.56,49.44,49.44,44846.0,43.7757,43.8376,43.7315,43.7315,44846.0
2016-06-23 10:20:00,49.45,49.54,49.44,49.52,32827.0,43.7403,43.8199,43.7315,43.8022,32827.0
2016-06-23 10:25:00,49.52,49.54,49.39,49.4,61022.0,43.8022,43.8199,43.6872,43.6961,61022.0
2016-06-23 10:30:00,49.4,49.48,49.33,49.37,80461.0,43.6961,43.7669,43.6342,43.6696,80461.0
2016-06-23 10:35:00,49.37,49.37,49.3,49.37,56621.0,43.6696,43.6696,43.6076,43.6696,56621.0
2016-06-23 10:40:00,49.37,49.46,49.36,49.39,39940.0,43.6696,43.7492,43.6607,43.6872,39940.0
2016-06-23 10:45:00,49.4,49.41,49.31,49.34,32333.0,43.6961,43.7049,43.6165,43.643,32333.0
2016-06-23 10:50:00,49.35,49.5,49.34,49.49,26493.0,43.6519,43.7845,43.643,43.7757,26493.0
2016-06-23 10:55:00,49.48,49.52,49.43,49.46,38623.0,43.7669,43.8022,43.7226,43.7492,38623.0
2016-06-23 11:00:00,49.45,49.5,49.43,49.45,29297.0,43.7403,43.7845,43.7226,43.7403,29297.0
2016-06-23 11:05:00,49.45,49.46,49.34,49.35,27029.0,43.7403,43.7492,43.643,43.6519,27029.0
2016-06-23 11:10:00,49.36,49.55,49.35,49.55,67178.0,43.6607,43.8288,43.6519,43.8288,67178.0
2016-06-23 11:15:00,49.55,49.65,49.54,49.64,91440.0,43.8288,43.9172,43.8199,43.9084,91440.0
2016-06-23 11:20:00,49.64,49.66,49.51,49.64,94192.0,43.9084,43.9261,43.7934,43.9084,94192.0
2016-06-23 11:25:00,49.65,49.75,49.64,49.74,46537.0,43.9172,44.0057,43.9084,43.9968,46537.0
2016-06-23 11:30:00,49.73,49.74,49.67,49.71,54394.0,43.988,43.9968,43.9349,43.9703,54394.0
2016-06-23 11:35:00,49.71,49.77,49.67,49.76,42782.0,43.9703,44.0234,43.9349,44.0145,42782.0
2016-06-23 11:40:00,49.76,49.77,49.62,49.63,26953.0,44.0145,44.0234,43.8907,43.8995,26953.0
2016-06-23 11:45:00,49.63,49.67,49.6,49.66,16893.0,43.8995,43.9349,43.873,43.9261,16893.0
2016-06-23 11:50:00,49.66,49.75,49.64,49.7,29380.0,43.9261,44.0057,43.9084,43.9615,29380.0
2016-06-23 11:55:00,49.71,49.72,49.67,49.67,16982.0,43.9703,43.9791,43.9349,43.9349,16982.0
2016-06-23 12:00:00,49.68,49.72,49.65,49.68,23282.0,43.9438,43.9791,43.9172,43.9438,23282.0
2016-06-23 12:05:00,49.68,49.7,49.66,49.66,13773.0,43.9438,43.9615,43.9261,43.9261,13773.0
2016-06-23 12:10:00,49.66,49.67,49.63,49.64,23590.0,43.9261,43.9349,43.8995,43.9084,23590.0
2016-06-23 12:15:00,49.64,49.64,49.59,49.61,26151.0,43.9084,43.9084,43.8642,43.8818,26151.0
2016-06-23 12:20:00,49.61,49.61,49.58,49.59,7914.0,43.8818,43.8818,43.8553,43.8642,7914.0
2016-06-23 12:25:00,49.59,49.63,49.58,49.58,15218.0,43.8642,43.8995,43.8553,43.8553,15218.0
2016-06-23 12:30:00,49.58,49.61,49.56,49.59,16578.0,43.8553,43.8818,43.8376,43.8642,16578.0
2016-06-23 12:35:00,49.59,49.61,49.57,49.57,24880.0,43.8642,43.8818,43.8465,43.8465,24880.0
2016-06-23 12:40:00,49.58,49.62,49.56,49.58,19957.0,43.8553,43.8907,43.8376,43.8553,19957.0
2016-06-23 12:45:00,49.58,49.58,49.5,49.51,18172.0,43.8553,43.8553,43.7845,43.7934,18172.0
2016-06-23 12:50:00,49.51,49.56,49.51,49.56,12610.0,43.7934,43.8376,43.7934,43.8376,12610.0
2016-06-23 12:55:00,49.56,49.56,49.53,49.56,13703.0,43.8376,43.8376,43.8111,43.8376,13703.0
2016-06-23 13:00:00,49.56,49.59,49.55,49.56,16701.0,43.8376,43.8642,43.8288,43.8376,16701.0
2016-06-23 13:05:00,49.57,49.59,49.53,49.58,24914.0,43.8465,43.8642,43.8111,43.8553,24914.0
2016-06-23 13:10:00,49.58,49.58,49.54,49.55,15229.0,43.8553,43.8553,43.8199,43.8288,15229.0
2016-06-23 13:15:00,49.55,49.55,49.51,49.54,12811.0,43.8288,43.8288,43.7934,43.8199,12811.0
2016-06-23 13:20:00,49.53,49.55,49.51,49.54,32185.0,43.8111,43.8288,43.7934,43.8199,32185.0
2016-06-23 13:25:00,49.54,49.54,49.49,49.52,31271.0,43.8199,43.8199,43.7757,43.8022,31271.0
2016-06-23 13:30:00,49.51,49.53,49.5,49.5,13083.0,43.7934,43.8111,43.7845,43.7845,13083.0
2016-06-23 13:35:00,49.49,49.49,49.44,49.45,10668.0,43.7757,43.7757,43.7315,43.7403,10668.0
2016-06-23 13:40:00,49.46,49.46,49.43,49.44,21623.0,43.7492,43.7492,43.7226,43.7315,21623.0
2016-06-23 13:45:00,49.44,49.46,49.39,49.4,18894.0,43.7315,43.7492,43.6872,43.6961,18894.0
2016-06-23 13:50:00,49.39,49.4,49.37,49.38,16292.0,43.6872,43.6961,43.6696,43.6784,16292.0
2016-06-23 13:55:00,49.38,49.38,49.35,49.36,9920.0,43.6784,43.6784,43.6519,43.6607,9920.0
2016-06-23 14:00:00,49.36,49.38,49.34,49.38,20025.0,43.6607,43.6784,43.643,43.6784,20025.0
2016-06-23 14:05:00,49.38,49.4,49.36,49.4,22269.0,43.6784,43.6961,43.6607,43.6961,22269.0
2016-06-23 14:10:00,49.4,49.43,49.38,49.41,23869.0,43.6961,43.7226,43.6784,43.7049,23869.0
2016-06-23 14:15:00,49.41,49.43,49.39,49.41,12128.0,43.7049,43.7226,43.6872,43.7049,12128.0
2016-06-23 14:20:00,49.41,49.41,49.33,49.34,18507.0,43.7049,43.7049,43.6342,43.643,18507.0
2016-06-23 14:25:00,49.34,49.37,49.33,49.36,11313.0,43.643,43.6696,43.6342,43.6607,11313.0
2016-06-23 14:30:00,49.37,49.37,49.31,49.34,19062.0,43.6696,43.6696,43.6165,43.643,19062.0
2016-06-23 14:35:00,49.34,49.34,49.31,49.32,10086.0,43.643,43.643,43.6165,43.6253,10086.0
2016-06-23 14:40:00,49.32,49.36,49.31,49.33,12778.0,43.6253,43.6607,43.6165,43.6342,12778.0
2016-06-23 14:45:00,49.33,49.39,49.31,49.35,16126.0,43.6342,43.6872,43.6165,43.6519,16126.0
2016-06-23 14:50:00,49.34,49.35,49.33,49.35,16842.0,43.643,43.6519,43.6342,43.6519,16842.0
2016-06-23 14:55:00,49.35,49.36,49.33,49.35,16614.0,43.6519,43.6607,43.6342,43.6519,16614.0
2016-06-23 15:00:00,49.35,49.37,49.34,49.34,19336.0,43.6519,43.6696,43.643,43.643,19336.0
2016-06-23 15:05:00,49.34,49.4,49.34,49.38,18526.0,43.643,43.6961,43.643,43.6784,18526.0
2016-06-23 15:10:00,49.38,49.41,49.38,49.39,25336.0,43.6784,43.7049,43.6784,43.6872,25336.0
2016-06-23 15:15:00,49.39,49.4,49.37,49.38,13538.0,43.6872,43.6961,43.6696,43.6784,13538.0
2016-06-23 15:20:00,49.38,49.39,49.34,49.34,23142.0,43.6784,43.6872,43.643,43.643,23142.0
2016-06-23 15:25:00,49.34,49.35,49.25,49.27,87345.0,43.643,43.6519,43.5634,43.5811,87345.0
2016-06-23 15:30:00,49.26,49.32,49.25,49.29,48467.0,43.5723,43.6253,43.5634,43.5988,48467.0
2016-06-23 15:35:00,49.29,49.31,49.27,49.28,27614.0,43.5988,43.6165,43.5811,43.59,27614.0
2016-06-23 15:40:00,49.28,49.37,49.27,49.36,48401.0,43.59,43.6696,43.5811,43.6607,48401.0
2016-06-23 15:45:00,49.36,49.39,49.33,49.35,91431.0,43.6607,43.6872,43.6342,43.6519,91431.0
2016-06-23 15:50:00,49.36,49.45,49.35,49.45,86915.0,43.6607,43.7403,43.6519,43.7403,86915.0
2016-06-23 15:55:00,49.44,49.44,49.35,49.36,347266.0,43.7315,43.7315,43.6519,43.6607,347266.0
2016-06-24 09:30:00,45.46,45.57,44.96,45.15,668346.0,40.211,40.3083,39.7688,39.9368,668346.0
2016-06-24 09:35:00,45.15,45.66,45.0,45.62,390803.0,39.9368,40.3879,39.8041,40.3525,390803.0
2016-06-24 09:40:00,45.62,46.07,45.44,46.05,487551.0,40.3525,40.7506,40.1933,40.7329,487551.0
2016-06-24 09:45:00,46.05,46.41,46.03,46.25,474382.0,40.7329,41.0513,40.7152,40.9098,474382.0
2016-06-24 09:50:00,46.25,46.5,46.21,46.5,293394.0,40.9098,41.1309,40.8744,41.1309,293394.0
2016-06-24 09:55:00,46.52,46.78,46.5,46.65,202397.0,41.1486,41.3786,41.1309,41.2636,202397.0
2016-06-24 10:00:00,46.62,47.15,46.57,46.95,366957.0,41.2371,41.7059,41.1929,41.529,366957.0
2016-06-24 10:05:00,46.95,47.11,46.77,47.08,286783.0,41.529,41.6705,41.3698,41.644,286783.0
2016-06-24 10:10:00,47.09,47.19,46.99,47.0,169459.0,41.6528,41.7413,41.5644,41.5732,169459.0
2016-06-24 10:15:00,47.01,47.01,46.77,46.79,145811.0,41.5821,41.5821,41.3698,41.3875,145811.0
2016-06-24 10:20:00,46.77,46.88,46.61,46.83,189732.0,41.3698,41.4671,41.2282,41.4228,189732.0
2016-06-24 10:25:00,46.83,46.84,46.68,46.76,94242.0,41.4228,41.4317,41.2902,41.3609,94242.0
2016-06-24 10:30:00,46.75,47.0,46.74,46.85,134196.0,41.3521,41.5732,41.3432,41.4405,134196.0
2016-06-24 10:35:00,46.85,47.08,46.84,47.08,117320.0,41.4405,41.644,41.4317,41.644,117320.0
2016-06-24 10:40:00,47.08,47.11,46.9,46.93,89478.0,41.644,41.6705,41.4848,41.5113,89478.0
2016-06-24 10:45:00,46.93,46.95,46.81,46.86,97915.0,41.5113,41.529,41.4051,41.4494,97915.0
2016-06-24 10:50:00,46.86,47.05,46.85,47.02,127029.0,41.4494,41.6174,41.4405,41.5909,127029.0
2016-06-24 10:55:00,47.01,47.06,46.76,46.77,97868.0,41.5821,41.6263,41.3609,41.3698,97868.0
2016-06-24 11:00:00,46.79,46.82,46.55,46.55,116712.0,41.3875,41.414,41.1752,41.1752,116712.0
2016-06-24 11:05:00,46.55,46.7,46.5,46.67,178687.0,41.1752,41.3078,41.1309,41.2813,178687.0
2016-06-24 11:10:00,46.67,46.67,46.53,46.58,94907.0,41.2813,41.2813,41.1575,41.2017,94907.0
2016-06-24 11:15:00,46.58,46.58,46.4,46.44,136218.0,41.2017,41.2017,41.0425,41.0779,136218.0
2016-06-24 11:20:00,46.44,46.55,46.35,46.38,122608.0,41.0779,41.1752,40.9983,41.0248,122608.0
2016-06-24 11:25:00,46.39,46.54,46.38,46.5,102286.0,41.0336,41.1663,41.0248,41.1309,102286.0
2016-06-24 11:30:00,46.49,46.54,46.31,46.36,120870.0,41.1221,41.1663,40.9629,41.0071,120870.0
2016-06-24 11:35:00,46.37,46.48,46.37,46.46,64564.0,41.016,41.1132,41.016,41.0956,64564.0
2016-06-24 11:40:00,46.45,46.52,46.41,46.51,44808.0,41.0867,41.1486,41.0513,41.1398,44808.0
2016-06-24 11:45:00,46.51,46.62,46.49,46.52,66844.0,41.1398,41.2371,41.1221,41.1486,66844.0
2016-06-24 11:50:00,46.52,46.55,46.46,46.49,41302.0,41.1486,41.1752,41.0956,41.1221,41302.0
2016-06-24 11:55:00,46.49,46.52,46.42,46.45,48739.0,41.1221,41.1486,41.0602,41.0867,48739.0
2016-06-24 12:00:00,46.45,46.46,46.31,46.32,63579.0,41.0867,41.0956,40.9629,40.9717,63579.0
2016-06-24 12:05:00,46.33,46.35,46.26,46.27,49088.0,40.9806,40.9983,40.9187,40.9275,49088.0
2016-06-24 12:10:00,46.28,46.28,46.13,46.17,53741.0,40.9363,40.9363,40.8037,40.839,53741.0
2016-06-24 12:15:00,46.18,46.21,46.12,46.17,60352.0,40.8479,40.8744,40.7948,40.839,60352.0
2016-06-24 12:20:00,46.17,46.24,46.14,46.15,31975.0,40.839,40.901,40.8125,40.8214,31975.0
2016-06-24 12:25:00,46.15,46.24,46.14,46.22,27816.0,40.8214,40.901,40.8125,40.8833,27816.0
2016-06-24 12:30:00,46.22,46.29,46.15,46.16,33717.0,40.8833,40.9452,40.8214,40.8302,33717.0
2016-06-24 12:35:00,46.16,46.22,46.15,46.21,43217.0,40.8302,40.8833,40.8214,40.8744,43217.0
2016-06-24 12:40:00,46.2,46.2,46.01,46.05,78711.0,40.8656,40.8656,40.6975,40.7329,78711.0
2016-06-24 12:45:00,46.05,46.05,46.0,46.02,47197.0,40.7329,40.7329,40.6887,40.7064,47197.0
2016-06-24 12:50:00,46.02,46.06,45.98,46.06,80004.0,40.7064,40.7417,40.671,40.7417,80004.0
2016-06-24 12:55:00,46.07,46.07,45.98,46.04,87032.0,40.7506,40.7506,40.671,40.7241,87032.0
2016-06-24 13:00:00,46.04,46.1,45.97,45.97,67643.0,40.7241,40.7771,40.6621,40.6621,67643.0
2016-06-24 13:05:00,45.97,45.98,45.89,45.9,64964.0,40.6621,40.671,40.5914,40.6002,64964.0
2016-06-24 13:10:00,45.9,46.02,45.9,46.02,49107.0,40.6002,40.7064,40.6002,40.7064,49107.0
2016-06-24 13:15:00,46.03,46.11,45.98,46.04,50017.0,40.7152,40.786,40.671,40.7241,50017.0
2016-06-24 13:20:00,46.04,46.09,45.96,46.01,60764.0,40.7241,40.7683,40.6533,40.6975,60764.0
2016-06-24 13:25:00,46.0,46.03,45.96,46.03,34111.0,40.6887,40.7152,40.6533,40.7152,34111.0
2016-06-24 13:30:00,46.02,46.15,46.01,46.09,49498.0,40.7064,40.8214,40.6975,40.7683,49498.0
2016-06-24 13:35:00,46.09,46.13,46.06,46.09,45215.0,40.7683,40.8037,40.7417,40.7683,45215.0
2016-06-24 13:40:00,46.09,46.1,45.98,45.98,49515.0,40.7683,40.7771,40.671,40.671,49515.0
2016-06-24 13:45:00,45.98,46.02,45.92,45.97,59461.0,40.671,40.7064,40.6179,40.6621,59461.0
2016-06-24 13:50:00,45.98,46.0,45.94,46.0,41036.0,40.671,40.6887,40.6356,40.6887,41036.0
2016-06-24 13:55:00,45.99,46.0,45.9,45.96,50136.0,40.6798,40.6887,40.6002,40.6533,50136.0
2016-06-24 14:00:00,45.97,46.03,45.93,45.97,57159.0,40.6621,40.7152,40.6268,40.6621,57159.0
2016-06-24 14:05:00,45.97,45.98,45.9,45.91,55542.0,40.6621,40.671,40.6002,40.6091,55542.0
2016-06-24 14:10:00,45.9,45.9,45.82,45.85,64538.0,40.6002,40.6002,40.5295,40.556,64538.0
2016-06-24 14:15:00,45.85,45.85,45.71,45.71,62015.0,40.556,40.556,40.4322,40.4322,62015.0
2016-06-24 14:20:00,45.7,45.71,45.6,45.61,54704.0,40.4233,40.4322,40.3349,40.3437,54704.0
2016-06-24 14:25:00,45.61,45.68,45.59,45.66,67471.0,40.3437,40.4056,40.326,40.3879,67471.0
2016-06-24 14:30:00,45.66,45.66,45.57,45.61,75310.0,40.3879,40.3879,40.3083,40.3437,75310.0
2016-06-24 14:35:00,45.61,45.63,45.53,45.56,62158.0,40.3437,40.3614,40.2729,40.2995,62158.0
2016-06-24 14:40:00,45.55,45.56,45.5,45.51,42491.0,40.2906,40.2995,40.2464,40.2552,42491.0
2016-06-24 14:45:00,45.5,45.5,45.4,45.45,62647.0,40.2464,40.2464,40.1579,40.2022,62647.0
2016-06-24 14:50:00,45.46,45.47,45.38,45.46,62831.0,40.211,40.2199,40.1403,40.211,62831.0
2016-06-24 14:55:00,45.46,45.54,45.46,45.47,55197.0,40.211,40.2818,40.211,40.2199,55197.0
2016-06-24 15:00:00,45.47,45.48,45.37,45.4,64421.0,40.2199,40.2287,40.1314,40.1579,64421.0
2016-06-24 15:05:00,45.41,45.43,45.36,45.39,60529.0,40.1668,40.1845,40.1226,40.1491,60529.0
2016-06-24 15:10:00,45.39,45.39,45.28,45.32,83917.0,40.1491,40.1491,40.0518,40.0872,83917.0
2016-06-24 15:15:00,45.32,45.32,45.25,45.29,89729.0,40.0872,40.0872,40.0253,40.0607,89729.0
2016-06-24 15:20:00,45.29,45.52,45.28,45.5,135215.0,40.0607,40.2641,40.0518,40.2464,135215.0
2016-06-24 15:25:00,45.5,45.6,45.49,45.57,99049.0,40.2464,40.3349,40.2376,40.3083,99049.0
2016-06-24 15:30:00,45.58,45.62,45.55,45.62,92362.0,40.3172,40.3525,40.2906,40.3525,92362.0
2016-06-24 15:35:00,45.62,45.71,45.5,45.53,107816.0,40.3525,40.4322,40.2464,40.2729,107816.0
2016-06-24 15:40:00,45.53,45.66,45.5,45.65,160516.0,40.2729,40.3879,40.2464,40.3791,160516.0
2016-06-24 15:45:00,45.66,45.87,45.65,45.81,226189.0,40.3879,40.5737,40.3791,40.5206,226189.0
2016-06-24 15:50:00,45.81,45.93,45.77,45.88,264013.0,40.5206,40.6268,40.4852,40.5825,264013.0
2016-06-24 15:55:00,45.88,45.93,45.64,45.64,321190.0,40.5825,40.6268,40.3702,40.3702,321190.0
2016-06-27 09:30:00,43.66,44.07,43.55,43.84,592561.0,38.6189,38.9815,38.5216,38.7781,592561.0
2016-06-27 09:35:00,43.83,44.05,43.77,43.99,483495.0,38.7692,38.9638,38.7162,38.9108,483495.0
2016-06-27 09:40:00,43.99,44.03,43.8,43.94,427190.0,38.9108,38.9461,38.7427,38.8665,427190.0
2016-06-27 09:45:00,43.94,44.07,43.78,43.81,354157.0,38.8665,38.9815,38.725,38.7515,354157.0
2016-06-27 09:50:00,43.81,44.1,43.81,43.98,380622.0,38.7515,39.0081,38.7515,38.9019,380622.0
2016-06-27 09:55:00,43.98,44.05,43.8,43.8,197986.0,38.9019,38.9638,38.7427,38.7427,197986.0
2016-06-27 10:00:00,43.8,43.92,43.66,43.77,167042.0,38.7427,38.8488,38.6189,38.7162,167042.0
2016-06-27 10:05:00,43.77,43.81,43.57,43.8,262200.0,38.7162,38.7515,38.5392,38.7427,262200.0
2016-06-27 10:10:00,43.8,43.86,43.58,43.6,191797.0,38.7427,38.7958,38.5481,38.5658,191797.0
2016-06-27 10:15:00,43.6,43.84,43.6,43.83,174699.0,38.5658,38.7781,38.5658,38.7692,174699.0
2016-06-27 10:20:00,43.83,44.02,43.75,43.76,135424.0,38.7692,38.9373,38.6985,38.7073,135424.0
2016-06-27 10:25:00,43.76,43.8,43.58,43.63,139787.0,38.7073,38.7427,38.5481,38.5923,139787.0
2016-06-27 10:30:00,43.63,43.71,43.59,43.7,183189.0,38.5923,38.6631,38.5569,38.6542,183189.0
2016-06-27 10:35:00,43.71,43.89,43.71,43.84,171778.0,38.6631,38.8223,38.6631,38.7781,171778.0
2016-06-27 10:40:00,43.84,43.94,43.78,43.87,143069.0,38.7781,38.8665,38.725,38.8046,143069.0
2016-06-27 10:45:00,43.87,43.88,43.62,43.63,101843.0,38.8046,38.8135,38.5835,38.5923,101843.0
2016-06-27 10:50:00,43.62,43.67,43.59,43.63,147502.0,38.5835,38.6277,38.5569,38.5923,147502.0
2016-06-27 10:55:00,43.64,43.7,43.49,43.54,201479.0,38.6012,38.6542,38.4685,38.5127,201479.0
2016-06-27 11:00:00,43.54,43.78,43.46,43.77,219957.0,38.5127,38.725,38.4419,38.7162,219957.0
2016-06-27 11:05:00,43.77,43.92,43.76,43.9,128322.0,38.7162,38.8488,38.7073,38.8311,128322.0
2016-06-27 11:10:00,43.9,43.9,43.69,43.76,106493.0,38.8311,38.8311,38.6454,38.7073,106493.0
2016-06-27 11:15:00,43.75,43.75,43.61,43.61,115291.0,38.6985,38.6985,38.5746,38.5746,115291.0
2016-06-27 11:20:00,43.62,43.65,43.52,43.63,184471.0,38.5835,38.61,38.495,38.5923,184471.0
2016-06-27 11:25:00,43.62,43.84,43.58,43.77,127891.0,38.5835,38.7781,38.5481,38.7162,127891.0
2016-06-27 11:30:00,43.77,43.86,43.71,43.73,101053.0,38.7162,38.7958,38.6631,38.6808,101053.0
2016-06-27 11:35:00,43.73,43.97,43.68,43.89,119125.0,38.6808,38.8931,38.6365,38.8223,119125.0
2016-06-27 11:40:00,43.89,43.92,43.81,43.83,51534.0,38.8223,38.8488,38.7515,38.7692,51534.0
2016-06-27 11:45:00,43.83,43.91,43.76,43.8,55244.0,38.7692,38.84,38.7073,38.7427,55244.0
2016-06-27 11:50:00,43.8,43.84,43.69,43.73,63758.0,38.7427,38.7781,38.6454,38.6808,63758.0
2016-06-27 11:55:00,43.74,43.76,43.64,43.69,96685.0,38.6896,38.7073,38.6012,38.6454,96685.0
2016-06-27 12:00:00,43.68,43.7,43.56,43.62,82517.0,38.6365,38.6542,38.5304,38.5835,82517.0
2016-06-27 12:05:00,43.62,43.72,43.56,43.7,51841.0,38.5835,38.6719,38.5304,38.6542,51841.0
2016-06-27 12:10:00,43.69,43.71,43.63,43.69,185603.0,38.6454,38.6631,38.5923,38.6454,185603.0
2016-06-27 12:15:00,43.69,43.83,43.68,43.77,36768.0,38.6454,38.7692,38.6365,38.7162,36768.0
2016-06-27 12:20:00,43.77,43.85,43.72,43.85,36430.0,38.7162,38.7869,38.6719,38.7869,36430.0
2016-06-27 12:25:00,43.86,43.96,43.83,43.94,48085.0,38.7958,38.8842,38.7692,38.8665,48085.0
2016-06-27 12:30:00,43.95,44.0,43.83,43.89,66450.0,38.8754,38.9196,38.7692,38.8223,66450.0
2016-06-27 12:35:00,43.9,43.97,43.87,43.88,39379.0,38.8311,38.8931,38.8046,38.8135,39379.0
2016-06-27 12:40:00,43.88,43.9,43.73,43.76,49897.0,38.8135,38.8311,38.6808,38.7073,49897.0
2016-06-27 12:45:00,43.74,43.81,43.72,43.78,30945.0,38.6896,38.7515,38.6719,38.725,30945.0
2016-06-27 12:50:00,43.77,43.79,43.67,43.71,51471.0,38.7162,38.7338,38.6277,38.6631,51471.0
2016-06-27 12:55:00,43.71,43.82,43.71,43.77,54143.0,38.6631,38.7604,38.6631,38.7162,54143.0
2016-06-27 13:00:00,43.77,43.86,43.74,43.84,42403.0,38.7162,38.7958,38.6896,38.7781,42403.0
2016-06-27 13:05:00,43.84,43.91,43.83,43.84,59796.0,38.7781,38.84,38.7692,38.7781,59796.0
2016-06-27 13:10:00,43.83,43.9,43.8,43.86,37208.0,38.7692,38.8311,38.7427,38.7958,37208.0
2016-06-27 13:15:00,43.86,43.96,43.85,43.91,46316.0,38.7958,38.8842,38.7869,38.84,46316.0
2016-06-27 13:20:00,43.91,43.95,43.87,43.94,155616.0,38.84,38.8754,38.8046,38.8665,155616.0
2016-06-27 13:25:00,43.94,43.95,43.88,43.91,38905.0,38.8665,38.8754,38.8135,38.84,38905.0
2016-06-27 13:30:00,43.92,43.94,43.76,43.79,54700.0,38.8488,38.8665,38.7073,38.7338,54700.0
2016-06-27 13:35:00,43.79,43.81,43.72,43.77,70886.0,38.7338,38.7515,38.6719,38.7162,70886.0
2016-06-27 13:40:00,43.76,43.81,43.64,43.64,41522.0,38.7073,38.7515,38.6012,38.6012,41522.0
2016-06-27 13:45:00,43.64,43.68,43.6,43.6,38226.0,38.6012,38.6365,38.5658,38.5658,38226.0
2016-06-27 13:50:00,43.59,43.73,43.58,43.7,38839.0,38.5569,38.6808,38.5481,38.6542,38839.0
2016-06-27 13:55:00,43.7,43.71,43.62,43.66,39410.0,38.6542,38.6631,38.5835,38.6189,39410.0
2016-06-27 14:00:00,43.66,43.71,43.61,43.67,53424.0,38.6189,38.6631,38.5746,38.6277,53424.0
2016-06-27 14:05:00,43.69,43.71,43.54,43.57,51321.0,38.6454,38.6631,38.5127,38.5392,51321.0
2016-06-27 14:10:00,43.58,43.64,43.52,43.54,48624.0,38.5481,38.6012,38.495,38.5127,48624.0
2016-06-27 14:15:00,43.55,43.61,43.51,43.54,48786.0,38.5216,38.5746,38.4862,38.5127,48786.0
2016-06-27 14:20:00,43.55,43.7,43.55,43.65,60572.0,38.5216,38.6542,38.5216,38.61,60572.0
2016-06-27 14:25:00,43.65,43.78,43.59,43.73,72567.0,38.61,38.725,38.5569,38.6808,72567.0
2016-06-27 14:30:00,43.73,43.73,43.63,43.65,49431.0,38.6808,38.6808,38.5923,38.61,49431.0
2016-06-27 14:35:00,43.65,43.77,43.63,43.7,55509.0,38.61,38.7162,38.5923,38.6542,55509.0
2016-06-27 14:40:00,43.69,43.72,43.6,43.7,67630.0,38.6454,38.6719,38.5658,38.6542,67630.0
2016-06-27 14:45:00,43.7,43.72,43.52,43.52,75840.0,38.6542,38.6719,38.495,38.495,75840.0
2016-06-27 14:50:00,43.52,43.53,43.43,43.45,76378.0,38.495,38.5039,38.4154,38.4331,76378.0
2016-06-27 14:55:00,43.44,43.49,43.43,43.46,56213.0,38.4243,38.4685,38.4154,38.4419,56213.0
2016-06-27 15:00:00,43.45,43.53,43.45,43.52,69793.0,38.4331,38.5039,38.4331,38.495,69793.0
2016-06-27 15:05:00,43.53,43.53,43.43,43.43,76226.0,38.5039,38.5039,38.4154,38.4154,76226.0
2016-06-27 15:10:00,43.43,43.51,43.42,43.5,51830.0,38.4154,38.4862,38.4066,38.4773,51830.0
2016-06-27 15:15:00,43.49,43.51,43.42,43.49,120331.0,38.4685,38.4862,38.4066,38.4685,120331.0
2016-06-27 15:20:00,43.5,43.5,43.34,43.38,111150.0,38.4773,38.4773,38.3358,38.3712,111150.0
2016-06-27 15:25:00,43.38,43.5,43.38,43.45,88358.0,38.3712,38.4773,38.3712,38.4331,88358.0
2016-06-27 15:30:00,43.45,43.52,43.41,43.46,98380.0,38.4331,38.495,38.3977,38.4419,98380.0
2016-06-27 15:35:00,43.46,43.7,43.43,43.68,140699.0,38.4419,38.6542,38.4154,38.6365,140699.0
2016-06-27 15:40:00,43.68,43.72,43.64,43.67,135099.0,38.6365,38.6719,38.6012,38.6277,135099.0
2016-06-27 15:45:00,43.67,43.82,43.66,43.77,206342.0,38.6277,38.7604,38.6189,38.7162,206342.0
2016-06-27 15:50:00,43.77,43.78,43.67,43.72,209257.0,38.7162,38.725,38.6277,38.6719,209257.0
2016-06-27 15:55:00,43.71,43.72,43.62,43.64,336660.0,38.6631,38.6719,38.5835,38.6012,336660.0
2016-06-28 09:30:00,45.15,45.83,44.89,45.67,554427.0,39.9368,40.5383,39.7068,40.3968,554427.0
2016-06-28 09:35:00,45.68,45.83,45.55,45.62,289265.0,40.4056,40.5383,40.2906,40.3525,289265.0
2016-06-28 09:40:00,45.63,45.63,45.22,45.41,293443.0,40.3614,40.3614,39.9987,40.1668,293443.0
2016-06-28 09:45:00,45.43,45.79,45.38,45.5,303069.0,40.1845,40.5029,40.1403,40.2464,303069.0
2016-06-28 09:50:00,45.47,45.65,45.42,45.59,182069.0,40.2199,40.3791,40.1756,40.326,182069.0
2016-06-28 09:55:00,45.59,45.72,45.56,45.69,209874.0,40.326,40.441,40.2995,40.4145,209874.0
2016-06-28 10:00:00,45.68,45.91,45.6,45.76,250249.0,40.4056,40.6091,40.3349,40.4764,250249.0
2016-06-28 10:05:00,45.75,45.76,45.6,45.68,134760.0,40.4675,40.4764,40.3349,40.4056,134760.0
2016-06-28 10:10:00,45.69,45.95,45.69,45.84,184131.0,40.4145,40.6444,40.4145,40.5471,184131.0
2016-06-28 10:15:00,45.85,46.16,45.7,45.8,249993.0,40.556,40.8302,40.4233,40.5118,249993.0
2016-06-28 10:20:00,45.8,45.81,44.91,45.14,607115.0,40.5118,40.5206,39.7245,39.928,607115.0
2016-06-28 10:25:00,45.14,45.36,44.89,45.19,317632.0,39.928,40.1226,39.7068,39.9722,317632.0
2016-06-28 10:30:00,45.22,45.22,44.46,44.61,422240.0,39.9987,39.9987,39.3265,39.4592,422240.0
2016-06-28 10:35:00,44.61,44.66,44.26,44.26,334080.0,39.4592,39.5034,39.1496,39.1496,334080.0
2016-06-28 10:40:00,44.29,44.51,44.17,44.5,312484.0,39.1761,39.3707,39.07,39.3619,312484.0
2016-06-28 10:45:00,44.5,44.7,44.25,44.66,351285.0,39.3619,39.5388,39.1407,39.5034,351285.0
2016-06-28 10:50:00,44.66,44.82,44.63,44.8,209960.0,39.5034,39.6449,39.4769,39.6272,209960.0
2016-06-28 10:55:00,44.8,44.94,44.63,44.67,146671.0,39.6272,39.7511,39.4769,39.5122,146671.0
2016-06-28 11:00:00,44.67,44.89,44.49,44.53,112036.0,39.5122,39.7068,39.353,39.3884,112036.0
2016-06-28 11:05:00,44.53,44.58,44.2,44.25,155311.0,39.3884,39.4326,39.0965,39.1407,155311.0
2016-06-28 11:10:00,44.25,44.26,44.03,44.04,183522.0,39.1407,39.1496,38.9461,38.955,183522.0
2016-06-28 11:15:00,44.06,44.22,44.02,44.1,138281.0,38.9727,39.1142,38.9373,39.0081,138281.0
2016-06-28 11:20:00,44.1,44.1,43.91,43.94,293513.0,39.0081,39.0081,38.84,38.8665,293513.0
2016-06-28 11:25:00,43.94,43.94,43.44,43.48,313891.0,38.8665,38.8665,38.4243,38.4596,313891.0
2016-06-28 11:30:00,43.48,43.59,43.16,43.18,425111.0,38.4596,38.5569,38.1766,38.1943,425111.0
2016-06-28 11:35:00,43.18,43.53,43.11,43.4,256955.0,38.1943,38.5039,38.1324,38.3889,256955.0
2016-06-28 11:40:00,43.4,43.4,43.13,43.16,161417.0,38.3889,38.3889,38.1501,38.1766,161417.0
2016-06-28 11:45:00,43.17,43.46,43.15,43.22,165994.0,38.1854,38.4419,38.1677,38.2297,165994.0
2016-06-28 11:50:00,43.23,43.38,43.04,43.31,166471.0,38.2385,38.3712,38.0704,38.3093,166471.0
2016-06-28 11:55:00,43.32,43.54,43.22,43.23,136588.0,38.3181,38.5127,38.2297,38.2385,136588.0
2016-06-28 12:00:00,43.24,43.32,43.21,43.32,111968.0,38.2474,38.3181,38.2208,38.3181,111968.0
2016-06-28 12:05:00,43.32,43.46,43.3,43.38,131947.0,38.3181,38.4419,38.3004,38.3712,131947.0
2016-06-28 12:10:00,43.39,43.4,43.3,43.36,62412.0,38.38,38.3889,38.3004,38.3535,62412.0
2016-06-28 12:15:00,43.35,43.43,43.32,43.39,121547.0,38.3447,38.4154,38.3181,38.38,121547.0
2016-06-28 12:20:00,43.39,43.41,43.35,43.38,88850.0,38.38,38.3977,38.3447,38.3712,88850.0
2016-06-28 12:25:00,43.39,43.47,43.36,43.41,110701.0,38.38,38.4508,38.3535,38.3977,110701.0
2016-06-28 12:30:00,43.43,43.64,43.38,43.63,131305.0,38.4154,38.6012,38.3712,38.5923,131305.0
2016-06-28 12:35:00,43.63,43.66,43.46,43.54,121466.0,38.5923,38.6189,38.4419,38.5127,121466.0
2016-06-28 12:40:00,43.54,43.6,43.53,43.55,60102.0,38.5127,38.5658,38.5039,38.5216,60102.0
2016-06-28 12:45:00,43.56,43.56,43.51,43.52,65700.0,38.5304,38.5304,38.4862,38.495,65700.0
2016-06-28 12:50:00,43.52,43.52,43.38,43.49,107848.0,38.495,38.495,38.3712,38.4685,107848.0
2016-06-28 12:55:00,43.48,43.64,43.47,43.63,94691.0,38.4596,38.6012,38.4508,38.5923,94691.0
2016-06-28 13:00:00,43.64,43.65,43.54,43.61,71086.0,38.6012,38.61,38.5127,38.5746,71086.0
2016-06-28 13:05:00,43.59,43.61,43.49,43.54,90851.0,38.5569,38.5746,38.4685,38.5127,90851.0
2016-06-28 13:10:00,43.55,43.71,43.51,43.59,94045.0,38.5216,38.6631,38.4862,38.5569,94045.0
2016-06-28 13:15:00,43.59,43.62,43.43,43.43,73179.0,38.5569,38.5835,38.4154,38.4154,73179.0
2016-06-28 13:20:00,43.44,43.45,43.3,43.31,79553.0,38.4243,38.4331,38.3004,38.3093,79553.0
2016-06-28 13:25:00,43.3,43.32,43.23,43.25,60371.0,38.3004,38.3181,38.2385,38.2562,60371.0
2016-06-28 13:30:00,43.24,43.3,43.09,43.1,104494.0,38.2474,38.3004,38.1147,38.1235,104494.0
2016-06-28 13:35:00,43.1,43.2,43.09,43.1,71522.0,38.1235,38.212,38.1147,38.1235,71522.0
2016-06-28 13:40:00,43.1,43.13,43.02,43.03,87801.0,38.1235,38.1501,38.0528,38.0616,87801.0
2016-06-28 13:45:00,43.02,43.24,42.94,43.21,262544.0,38.0528,38.2474,37.982,38.2208,262544.0
2016-06-28 13:50:00,43.21,43.4,43.2,43.38,66206.0,38.2208,38.3889,38.212,38.3712,66206.0
2016-06-28 13:55:00,43.37,43.39,43.21,43.24,57542.0,38.3623,38.38,38.2208,38.2474,57542.0
2016-06-28 14:00:00,43.23,43.33,43.21,43.25,103229.0,38.2385,38.327,38.2208,38.2562,103229.0
2016-06-28 14:05:00,43.25,43.27,43.17,43.19,76994.0,38.2562,38.2739,38.1854,38.2031,76994.0
2016-06-28 14:10:00,43.2,43.29,43.14,43.19,73987.0,38.212,38.2916,38.1589,38.2031,73987.0
2016-06-28 14:15:00,43.19,43.3,43.18,43.27,80131.0,38.2031,38.3004,38.1943,38.2739,80131.0
2016-06-28 14:20:00,43.26,43.34,43.24,43.32,67445.0,38.265,38.3358,38.2474,38.3181,67445.0
2016-06-28 14:25:00,43.32,43.38,43.27,43.38,72947.0,38.3181,38.3712,38.2739,38.3712,72947.0
2016-06-28 14:30:00,43.38,43.53,43.33,43.47,102728.0,38.3712,38.5039,38.327,38.4508,102728.0
2016-06-28 14:35:00,43.46,43.56,43.42,43.46,131498.0,38.4419,38.5304,38.4066,38.4419,131498.0
2016-06-28 14:40:00,43.45,43.45,43.33,43.36,56065.0,38.4331,38.4331,38.327,38.3535,56065.0
2016-06-28 14:45:00,43.37,43.4,43.3,43.37,65982.0,38.3623,38.3889,38.3004,38.3623,65982.0
2016-06-28 14:50:00,43.37,43.48,43.36,43.45,67652.0,38.3623,38.4596,38.3535,38.4331,67652.0
2016-06-28 14:55:00,43.44,43.52,43.4,43.41,117285.0,38.4243,38.495,38.3889,38.3977,117285.0
2016-06-28 15:00:00,43.41,43.45,43.39,43.4,88609.0,38.3977,38.4331,38.38,38.3889,88609.0
2016-06-28 15:05:00,43.4,43.44,43.38,43.39,95929.0,38.3889,38.4243,38.3712,38.38,95929.0
2016-06-28 15:10:00,43.38,43.43,43.37,43.39,104669.0,38.3712,38.4154,38.3623,38.38,104669.0
2016-06-28 15:15:00,43.39,43.4,43.34,43.36,92626.0,38.38,38.3889,38.3358,38.3535,92626.0
2016-06-28 15:20:00,43.36,43.4,43.33,43.34,83331.0,38.3535,38.3889,38.327,38.3358,83331.0
2016-06-28 15:25:00,43.35,43.35,43.2,43.21,119000.0,38.3447,38.3447,38.212,38.2208,119000.0
2016-06-28 15:30:00,43.21,43.31,43.2,43.25,162885.0,38.2208,38.3093,38.212,38.2562,162885.0
2016-06-28 15:35:00,43.25,43.51,43.24,43.48,159780.0,38.2562,38.4862,38.2474,38.4596,159780.0
2016-06-28 15:40:00,43.49,43.67,43.47,43.6,172040.0,38.4685,38.6277,38.4508,38.5658,172040.0
2016-06-28 15:45:00,43.61,43.68,43.59,43.66,188316.0,38.5746,38.6365,38.5569,38.6189,188316.0
2016-06-28 15:50:00,43.67,43.67,43.54,43.59,188022.0,38.6277,38.6277,38.5127,38.5569,188022.0
2016-06-28 15:55:00,43.59,43.72,43.58,43.7,426703.0,38.5569,38.6719,38.5481,38.6542,426703.0
2016-06-29 09:30:00,43.81,43.93,43.68,43.92,295855.0,38.7515,38.8577,38.6365,38.8488,295855.0
2016-06-29 09:35:00,43.91,43.92,43.36,43.68,271463.0,38.84,38.8488,38.3535,38.6365,271463.0
2016-06-29 09:40:00,43.67,43.88,43.57,43.85,129955.0,38.6277,38.8135,38.5392,38.7869,129955.0
2016-06-29 09:45:00,43.85,44.11,43.85,43.99,143934.0,38.7869,39.0169,38.7869,38.9108,143934.0
2016-06-29 09:50:00,43.99,44.18,43.97,44.16,125419.0,38.9108,39.0788,38.8931,39.0611,125419.0
2016-06-29 09:55:00,44.16,44.18,44.11,44.12,79945.0,39.0611,39.0788,39.0169,39.0257,79945.0
2016-06-29 10:00:00,44.12,44.33,44.07,44.3,168133.0,39.0257,39.2115,38.9815,39.185,168133.0
2016-06-29 10:05:00,44.31,44.43,44.31,44.42,101691.0,39.1938,39.2999,39.1938,39.2911,101691.0
2016-06-29 10:10:00,44.41,44.52,44.4,44.48,129547.0,39.2823,39.3796,39.2734,39.3442,129547.0
2016-06-29 10:15:00,44.48,44.49,44.36,44.49,95522.0,39.3442,39.353,39.238,39.353,95522.0
2016-06-29 10:20:00,44.49,44.51,44.36,44.5,83239.0,39.353,39.3707,39.238,39.3619,83239.0
2016-06-29 10:25:00,44.49,44.52,44.48,44.51,119638.0,39.353,39.3796,39.3442,39.3707,119638.0
2016-06-29 10:30:00,44.5,44.6,44.48,44.55,115505.0,39.3619,39.4503,39.3442,39.4061,115505.0
2016-06-29 10:35:00,44.56,44.59,44.52,44.56,102183.0,39.4149,39.4415,39.3796,39.4149,102183.0
2016-06-29 10:40:00,44.56,44.59,44.5,44.56,104613.0,39.4149,39.4415,39.3619,39.4149,104613.0
2016-06-29 10:45:00,44.56,44.7,44.56,44.65,71631.0,39.4149,39.5388,39.4149,39.4945,71631.0
2016-06-29 10:50:00,44.65,44.77,44.62,44.72,151419.0,39.4945,39.6007,39.468,39.5565,151419.0
2016-06-29 10:55:00,44.73,44.82,44.71,44.74,122790.0,39.5653,39.6449,39.5476,39.5742,122790.0
2016-06-29 11:00:00,44.74,44.79,44.68,44.79,63973.0,39.5742,39.6184,39.5211,39.6184,63973.0
2016-06-29 11:05:00,44.78,44.87,44.77,44.79,94302.0,39.6095,39.6891,39.6007,39.6184,94302.0
2016-06-29 11:10:00,44.79,44.83,44.77,44.83,79583.0,39.6184,39.6538,39.6007,39.6538,79583.0
2016-06-29 11:15:00,44.83,44.93,44.81,44.88,122170.0,39.6538,39.7422,39.6361,39.698,122170.0
2016-06-29 11:20:00,44.88,45.0,44.83,44.89,141534.0,39.698,39.8041,39.6538,39.7068,141534.0
2016-06-29 11:25:00,44.89,45.12,44.88,45.05,164809.0,39.7068,39.9103,39.698,39.8484,164809.0
2016-06-29 11:30:00,45.04,45.07,44.99,45.0,172176.0,39.8395,39.8661,39.7953,39.8041,172176.0
2016-06-29 11:35:00,45.0,45.01,44.85,44.98,94121.0,39.8041,39.813,39.6715,39.7864,94121.0
2016-06-29 11:40:00,44.98,45.01,44.87,44.9,60708.0,39.7864,39.813,39.6891,39.7157,60708.0
2016-06-29 11:45:00,44.91,44.99,44.9,44.97,56532.0,39.7245,39.7953,39.7157,39.7776,56532.0
2016-06-29 11:50:00,44.97,45.01,44.94,44.99,88570.0,39.7776,39.813,39.7511,39.7953,88570.0
2016-06-29 11:55:00,45.0,45.0,44.95,44.98,72383.0,39.8041,39.8041,39.7599,39.7864,72383.0
2016-06-29 12:00:00,44.98,44.98,44.79,44.81,86210.0,39.7864,39.7864,39.6184,39.6361,86210.0
2016-06-29 12:05:00,44.81,44.86,44.77,44.86,42134.0,39.6361,39.6803,39.6007,39.6803,42134.0
2016-06-29 12:10:00,44.86,44.88,44.82,44.83,39993.0,39.6803,39.698,39.6449,39.6538,39993.0
2016-06-29 12:15:00,44.84,44.86,44.8,44.84,82509.0,39.6626,39.6803,39.6272,39.6626,82509.0
2016-06-29 12:20:00,44.83,44.89,44.79,44.82,46985.0,39.6538,39.7068,39.6184,39.6449,46985.0
2016-06-29 12:25:00,44.82,44.91,44.8,44.9,46568.0,39.6449,39.7245,39.6272,39.7157,46568.0
2016-06-29 12:30:00,44.89,44.9,44.76,44.79,68967.0,39.7068,39.7157,39.5918,39.6184,68967.0
2016-06-29 12:35:00,44.79,44.86,44.79,44.86,45310.0,39.6184,39.6803,39.6184,39.6803,45310.0
2016-06-29 12:40:00,44.85,44.86,44.77,44.82,46503.0,39.6715,39.6803,39.6007,39.6449,46503.0
2016-06-29 12:45:00,44.83,44.84,44.78,44.81,34906.0,39.6538,39.6626,39.6095,39.6361,34906.0
2016-06-29 12:50:00,44.8,44.83,44.79,44.8,35341.0,39.6272,39.6538,39.6184,39.6272,35341.0
2016-06-29 12:55:00,44.8,44.82,44.77,44.79,97229.0,39.6272,39.6449,39.6007,39.6184,97229.0
2016-06-29 13:00:00,44.79,44.82,44.78,44.8,52661.0,39.6184,39.6449,39.6095,39.6272,52661.0
2016-06-29 13:05:00,44.8,44.81,44.77,44.78,148535.0,39.6272,39.6361,39.6007,39.6095,148535.0
2016-06-29 13:10:00,44.79,44.8,44.66,44.67,159306.0,39.6184,39.6272,39.5034,39.5122,159306.0
2016-06-29 13:15:00,44.67,44.68,44.62,44.62,40960.0,39.5122,39.5211,39.468,39.468,40960.0
2016-06-29 13:20:00,44.62,44.62,44.55,44.56,41675.0,39.468,39.468,39.4061,39.4149,41675.0
2016-06-29 13:25:00,44.57,44.65,44.56,44.58,43651.0,39.4238,39.4945,39.4149,39.4326,43651.0
2016-06-29 13:30:00,44.59,44.59,44.51,44.54,51925.0,39.4415,39.4415,39.3707,39.3972,51925.0
2016-06-29 13:35:00,44.53,44.6,44.49,44.57,97177.0,39.3884,39.4503,39.353,39.4238,97177.0
2016-06-29 13:40:00,44.57,44.57,44.51,44.55,28421.0,39.4238,39.4238,39.3707,39.4061,28421.0
2016-06-29 13:45:00,44.55,44.56,44.5,44.5,29740.0,39.4061,39.4149,39.3619,39.3619,29740.0
2016-06-29 13:50:00,44.5,44.5,44.37,44.37,42892.0,39.3619,39.3619,39.2469,39.2469,42892.0
2016-06-29 13:55:00,44.38,44.51,44.37,44.48,59694.0,39.2557,39.3707,39.2469,39.3442,59694.0
2016-06-29 14:00:00,44.47,44.52,44.43,44.51,57917.0,39.3353,39.3796,39.2999,39.3707,57917.0
2016-06-29 14:05:00,44.5,44.55,44.47,44.53,77542.0,39.3619,39.4061,39.3353,39.3884,77542.0
2016-06-29 14:10:00,44.53,44.6,44.5,44.6,75332.0,39.3884,39.4503,39.3619,39.4503,75332.0
2016-06-29 14:15:00,44.59,44.6,44.48,44.51,54847.0,39.4415,39.4503,39.3442,39.3707,54847.0
2016-06-29 14:20:00,44.51,44.61,44.5,44.61,79684.0,39.3707,39.4592,39.3619,39.4592,79684.0
2016-06-29 14:25:00,44.6,44.67,44.6,44.67,86604.0,39.4503,39.5122,39.4503,39.5122,86604.0
2016-06-29 14:30:00,44.68,44.7,44.62,44.66,62838.0,39.5211,39.5388,39.468,39.5034,62838.0
2016-06-29 14:35:00,44.67,44.69,44.65,44.66,34294.0,39.5122,39.5299,39.4945,39.5034,34294.0
2016-06-29 14:40:00,44.66,44.72,44.65,44.72,40456.0,39.5034,39.5565,39.4945,39.5565,40456.0
2016-06-29 14:45:00,44.73,44.73,44.66,44.66,69429.0,39.5653,39.5653,39.5034,39.5034,69429.0
2016-06-29 14:50:00,44.66,44.7,44.55,44.56,74261.0,39.5034,39.5388,39.4061,39.4149,74261.0
2016-06-29 14:55:00,44.55,44.65,44.54,44.61,34519.0,39.4061,39.4945,39.3972,39.4592,34519.0
2016-06-29 15:00:00,44.61,44.66,44.59,44.66,56287.0,39.4592,39.5034,39.4415,39.5034,56287.0
2016-06-29 15:05:00,44.66,44.68,44.59,44.6,67048.0,39.5034,39.5211,39.4415,39.4503,67048.0
2016-06-29 15:10:00,44.6,44.68,44.59,44.62,72229.0,39.4503,39.5211,39.4415,39.468,72229.0
2016-06-29 15:15:00,44.62,44.65,44.59,44.63,44666.0,39.468,39.4945,39.4415,39.4769,44666.0
2016-06-29 15:20:00,44.62,44.63,44.54,44.55,58359.0,39.468,39.4769,39.3972,39.4061,58359.0
2016-06-29 15:25:00,44.55,44.6,44.54,44.55,80361.0,39.4061,39.4503,39.3972,39.4061,80361.0
2016-06-29 15:30:00,44.55,44.57,44.5,44.57,77129.0,39.4061,39.4238,39.3619,39.4238,77129.0
2016-06-29 15:35:00,44.57,44.59,44.53,44.53,90720.0,39.4238,39.4415,39.3884,39.3884,90720.0
2016-06-29 15:40:00,44.53,44.58,44.48,44.51,74311.0,39.3884,39.4326,39.3442,39.3707,74311.0
2016-06-29 15:45:00,44.52,44.54,44.47,44.51,103558.0,39.3796,39.3972,39.3353,39.3707,103558.0
2016-06-29 15:50:00,44.51,44.51,44.42,44.47,105473.0,39.3707,39.3707,39.2911,39.3353,105473.0
2016-06-29 15:55:00,44.47,44.5,44.45,44.48,210675.0,39.3353,39.3619,39.3176,39.3442,210675.0
2016-06-30 09:30:00,44.2,44.21,44.0,44.04,180988.0,39.0965,39.1054,38.9196,38.955,180988.0
2016-06-30 09:35:00,44.05,44.11,44.0,44.05,158051.0,38.9638,39.0169,38.9196,38.9638,158051.0
2016-06-30 09:40:00,44.05,44.08,43.99,44.0,219606.0,38.9638,38.9904,38.9108,38.9196,219606.0
2016-06-30 09:45:00,44.0,44.01,43.85,43.9,138120.0,38.9196,38.9284,38.7869,38.8311,138120.0
2016-06-30 09:50:00,43.89,43.9,43.8,43.81,116946.0,38.8223,38.8311,38.7427,38.7515,116946.0
2016-06-30 09:55:00,43.82,43.88,43.8,43.87,109688.0,38.7604,38.8135,38.7427,38.8046,109688.0
2016-06-30 10:00:00,43.88,43.95,43.83,43.84,97498.0,38.8135,38.8754,38.7692,38.7781,97498.0
2016-06-30 10:05:00,43.83,43.86,43.77,43.77,66004.0,38.7692,38.7958,38.7162,38.7162,66004.0
2016-06-30 10:10:00,43.77,44.03,43.77,44.01,75420.0,38.7162,38.9461,38.7162,38.9284,75420.0
2016-06-30 10:15:00,44.0,44.01,43.84,43.86,61300.0,38.9196,38.9284,38.7781,38.7958,61300.0
2016-06-30 10:20:00,43.86,43.92,43.83,43.87,65616.0,38.7958,38.8488,38.7692,38.8046,65616.0
2016-06-30 10:25:00,43.87,43.89,43.8,43.83,57456.0,38.8046,38.8223,38.7427,38.7692,57456.0
2016-06-30 10:30:00,43.83,44.01,43.83,44.0,63943.0,38.7692,38.9284,38.7692,38.9196,63943.0
2016-06-30 10:35:00,44.0,44.01,43.93,43.98,57914.0,38.9196,38.9284,38.8577,38.9019,57914.0
2016-06-30 10:40:00,43.98,43.98,43.88,43.92,80139.0,38.9019,38.9019,38.8135,38.8488,80139.0
2016-06-30 10:45:00,43.92,43.92,43.86,43.89,97954.0,38.8488,38.8488,38.7958,38.8223,97954.0
2016-06-30 10:50:00,43.89,43.93,43.85,43.87,52225.0,38.8223,38.8577,38.7869,38.8046,52225.0
2016-06-30 10:55:00,43.87,44.03,43.86,44.01,58212.0,38.8046,38.9461,38.7958,38.9284,58212.0
2016-06-30 11:00:00,44.01,44.02,43.85,43.92,83596.0,38.9284,38.9373,38.7869,38.8488,83596.0
2016-06-30 11:05:00,43.92,43.97,43.87,43.97,61865.0,38.8488,38.8931,38.8046,38.8931,61865.0
2016-06-30 11:10:00,43.97,44.01,43.92,43.99,77597.0,38.8931,38.9284,38.8488,38.9108,77597.0
2016-06-30 11:15:00,43.98,44.0,43.85,43.86,62515.0,38.9019,38.9196,38.7869,38.7958,62515.0
2016-06-30 11:20:00,43.85,43.92,43.84,43.87,61328.0,38.7869,38.8488,38.7781,38.8046,61328.0
2016-06-30 11:25:00,43.87,44.0,43.85,43.97,49627.0,38.8046,38.9196,38.7869,38.8931,49627.0
2016-06-30 11:30:00,43.97,44.04,43.94,43.94,46959.0,38.8931,38.955,38.8665,38.8665,46959.0
2016-06-30 11:35:00,43.94,43.95,43.89,43.91,26206.0,38.8665,38.8754,38.8223,38.84,26206.0
2016-06-30 11:40:00,43.92,43.94,43.81,43.81,41422.0,38.8488,38.8665,38.7515,38.7515,41422.0
2016-06-30 11:45:00,43.82,43.92,43.82,43.92,39980.0,38.7604,38.8488,38.7604,38.8488,39980.0
2016-06-30 11:50:00,43.91,43.94,43.83,43.93,73040.0,38.84,38.8665,38.7692,38.8577,73040.0
2016-06-30 11:55:00,43.93,43.93,43.87,43.91,56593.0,38.8577,38.8577,38.8046,38.84,56593.0
2016-06-30 12:00:00,43.91,44.03,43.91,43.96,29591.0,38.84,38.9461,38.84,38.8842,29591.0
2016-06-30 12:05:00,43.95,43.95,43.86,43.89,35738.0,38.8754,38.8754,38.7958,38.8223,35738.0
2016-06-30 12:10:00,43.89,43.97,43.89,43.97,34190.0,38.8223,38.8931,38.8223,38.8931,34190.0
2016-06-30 12:15:00,43.98,44.02,43.95,44.0,20595.0,38.9019,38.9373,38.8754,38.9196,20595.0
2016-06-30 12:20:00,43.99,44.0,43.97,44.0,29301.0,38.9108,38.9196,38.8931,38.9196,29301.0
2016-06-30 12:25:00,44.01,44.01,43.94,44.0,29544.0,38.9284,38.9284,38.8665,38.9196,29544.0
2016-06-30 12:30:00,44.0,44.09,44.0,44.02,27726.0,38.9196,38.9992,38.9196,38.9373,27726.0
2016-06-30 12:35:00,44.02,44.03,43.97,43.98,48681.0,38.9373,38.9461,38.8931,38.9019,48681.0
2016-06-30 12:40:00,44.0,44.02,43.96,44.0,38330.0,38.9196,38.9373,38.8842,38.9196,38330.0
2016-06-30 12:45:00,44.0,44.1,43.99,44.1,22293.0,38.9196,39.0081,38.9108,39.0081,22293.0
2016-06-30 12:50:00,44.1,44.16,44.08,44.11,32144.0,39.0081,39.0611,38.9904,39.0169,32144.0
2016-06-30 12:55:00,44.1,44.12,44.07,44.07,25544.0,39.0081,39.0257,38.9815,38.9815,25544.0
2016-06-30 13:00:00,44.07,44.09,44.03,44.08,40220.0,38.9815,38.9992,38.9461,38.9904,40220.0
2016-06-30 13:05:00,44.07,44.08,44.0,44.01,25515.0,38.9815,38.9904,38.9196,38.9284,25515.0
2016-06-30 13:10:00,44.0,44.01,43.95,43.98,34304.0,38.9196,38.9284,38.8754,38.9019,34304.0
2016-06-30 13:15:00,43.97,43.98,43.93,43.95,41949.0,38.8931,38.9019,38.8577,38.8754,41949.0
2016-06-30 13:20:00,43.95,43.96,43.88,43.88,34747.0,38.8754,38.8842,38.8135,38.8135,34747.0
2016-06-30 13:25:00,43.89,43.94,43.88,43.94,80497.0,38.8223,38.8665,38.8135,38.8665,80497.0
2016-06-30 13:30:00,43.94,43.95,43.86,43.9,49068.0,38.8665,38.8754,38.7958,38.8311,49068.0
2016-06-30 13:35:00,43.9,43.91,43.87,43.87,75875.0,38.8311,38.84,38.8046,38.8046,75875.0
2016-06-30 13:40:00,43.87,43.9,43.84,43.9,28727.0,38.8046,38.8311,38.7781,38.8311,28727.0
2016-06-30 13:45:00,43.9,43.93,43.86,43.88,48648.0,38.8311,38.8577,38.7958,38.8135,48648.0
2016-06-30 13:50:00,43.88,43.95,43.87,43.95,57223.0,38.8135,38.8754,38.8046,38.8754,57223.0
2016-06-30 13:55:00,43.95,44.01,43.94,44.01,41024.0,38.8754,38.9284,38.8665,38.9284,41024.0
2016-06-30 14:00:00,44.02,44.02,43.99,44.01,33078.0,38.9373,38.9373,38.9108,38.9284,33078.0
2016-06-30 14:05:00,44.01,44.03,43.99,44.01,36141.0,38.9284,38.9461,38.9108,38.9284,36141.0
2016-06-30 14:10:00,44.02,44.13,44.01,44.09,290936.0,38.9373,39.0346,38.9284,38.9992,290936.0
2016-06-30 14:15:00,44.09,44.13,44.07,44.12,54935.0,38.9992,39.0346,38.9815,39.0257,54935.0
2016-06-30 14:20:00,44.12,44.14,44.11,44.14,33204.0,39.0257,39.0434,39.0169,39.0434,33204.0
2016-06-30 14:25:00,44.14,44.14,44.1,44.13,80386.0,39.0434,39.0434,39.0081,39.0346,80386.0
2016-06-30 14:30:00,44.13,44.18,44.12,44.13,57549.0,39.0346,39.0788,39.0257,39.0346,57549.0
2016-06-30 14:35:00,44.14,44.16,44.09,44.11,43950.0,39.0434,39.0611,38.9992,39.0169,43950.0
2016-06-30 14:40:00,44.12,44.18,44.11,44.16,47269.0,39.0257,39.0788,39.0169,39.0611,47269.0
2016-06-30 14:45:00,44.16,44.19,44.14,44.18,37760.0,39.0611,39.0877,39.0434,39.0788,37760.0
2016-06-30 14:50:00,44.18,44.23,44.17,44.22,62025.0,39.0788,39.123,39.07,39.1142,62025.0
2016-06-30 14:55:00,44.23,44.28,44.23,44.28,60716.0,39.123,39.1673,39.123,39.1673,60716.0
2016-06-30 15:00:00,44.29,44.32,44.24,44.24,80866.0,39.1761,39.2027,39.1319,39.1319,80866.0
2016-06-30 15:05:00,44.25,44.28,44.24,44.28,38740.0,39.1407,39.1673,39.1319,39.1673,38740.0
2016-06-30 15:10:00,44.27,44.28,44.21,44.21,53151.0,39.1584,39.1673,39.1054,39.1054,53151.0
2016-06-30 15:15:00,44.21,44.22,44.15,44.21,76337.0,39.1054,39.1142,39.0523,39.1054,76337.0
2016-06-30 15:20:00,44.22,44.27,44.2,44.26,52403.0,39.1142,39.1584,39.0965,39.1496,52403.0
2016-06-30 15:25:00,44.26,44.35,44.25,44.27,90703.0,39.1496,39.2292,39.1407,39.1584,90703.0
2016-06-30 15:30:00,44.27,44.27,44.23,44.25,93741.0,39.1584,39.1584,39.123,39.1407,93741.0
2016-06-30 15:35:00,44.25,44.26,44.18,44.24,126848.0,39.1407,39.1496,39.0788,39.1319,126848.0
2016-06-30 15:40:00,44.24,44.25,44.17,44.17,103074.0,39.1319,39.1407,39.07,39.07,103074.0
2016-06-30 15:45:00,44.17,44.17,44.09,44.1,187235.0,39.07,39.07,38.9992,39.0081,187235.0
2016-06-30 15:50:00,44.09,44.17,44.09,44.17,201887.0,38.9992,39.07,38.9992,39.07,201887.0
2016-06-30 15:55:00,44.17,44.22,44.13,44.21,361224.0,39.07,39.1142,39.0346,39.1054,361224.0
2016-07-01 09:30:00,44.8,45.06,44.65,45.01,292377.0,39.6272,39.8572,39.4945,39.813,292377.0
2016-07-01 09:35:00,45.02,45.05,44.7,44.71,157734.0,39.8218,39.8484,39.5388,39.5476,157734.0
2016-07-01 09:40:00,44.71,44.94,44.71,44.94,106606.0,39.5476,39.7511,39.5476,39.7511,106606.0
2016-07-01 09:45:00,44.94,45.02,44.89,44.96,110439.0,39.7511,39.8218,39.7068,39.7688,110439.0
2016-07-01 09:50:00,44.96,45.0,44.89,44.93,182514.0,39.7688,39.8041,39.7068,39.7422,182514.0
2016-07-01 09:55:00,44.92,44.97,44.8,44.88,128349.0,39.7334,39.7776,39.6272,39.698,128349.0
2016-07-01 10:00:00,44.89,45.0,44.88,44.98,99836.0,39.7068,39.8041,39.698,39.7864,99836.0
2016-07-01 10:05:00,44.97,45.01,44.96,45.01,122314.0,39.7776,39.813,39.7688,39.813,122314.0
2016-07-01 10:10:00,45.0,45.01,44.98,45.0,97131.0,39.8041,39.813,39.7864,39.8041,97131.0
2016-07-01 10:15:00,45.01,45.06,44.99,45.05,69542.0,39.813,39.8572,39.7953,39.8484,69542.0
2016-07-01 10:20:00,45.04,45.08,44.99,45.04,65652.0,39.8395,39.8749,39.7953,39.8395,65652.0
2016-07-01 10:25:00,45.03,45.07,45.0,45.05,49617.0,39.8307,39.8661,39.8041,39.8484,49617.0
2016-07-01 10:30:00,45.05,45.15,45.04,45.08,67702.0,39.8484,39.9368,39.8395,39.8749,67702.0
2016-07-01 10:35:00,45.08,45.15,45.08,45.14,34612.0,39.8749,39.9368,39.8749,39.928,34612.0
2016-07-01 10:40:00,45.14,45.17,45.11,45.17,43802.0,39.928,39.9545,39.9014,39.9545,43802.0
2016-07-01 10:45:00,45.18,45.2,45.09,45.13,87486.0,39.9634,39.981,39.8837,39.9191,87486.0
2016-07-01 10:50:00,45.12,45.27,45.12,45.25,78688.0,39.9103,40.043,39.9103,40.0253,78688.0
2016-07-01 10:55:00,45.24,45.31,45.24,45.28,63401.0,40.0164,40.0783,40.0164,40.0518,63401.0
2016-07-01 11:00:00,45.27,45.3,45.22,45.24,66858.0,40.043,40.0695,39.9987,40.0164,66858.0
2016-07-01 11:05:00,45.25,45.29,45.2,45.22,54258.0,40.0253,40.0607,39.981,39.9987,54258.0
2016-07-01 11:10:00,45.21,45.24,45.19,45.22,41570.0,39.9899,40.0164,39.9722,39.9987,41570.0
2016-07-01 11:15:00,45.22,45.22,45.1,45.11,38686.0,39.9987,39.9987,39.8926,39.9014,38686.0
2016-07-01 11:20:00,45.12,45.14,45.08,45.09,60754.0,39.9103,39.928,39.8749,39.8837,60754.0
2016-07-01 11:25:00,45.08,45.17,45.08,45.16,53984.0,39.8749,39.9545,39.8749,39.9457,53984.0
2016-07-01 11:30:00,45.16,45.22,45.13,45.21,72244.0,39.9457,39.9987,39.9191,39.9899,72244.0
2016-07-01 11:35:00,45.21,45.23,45.15,45.15,81951.0,39.9899,40.0076,39.9368,39.9368,81951.0
2016-07-01 11:40:00,45.15,45.18,45.11,45.15,29150.0,39.9368,39.9634,39.9014,39.9368,29150.0
2016-07-01 11:45:00,45.14,45.14,45.09,45.13,51211.0,39.928,39.928,39.8837,39.9191,51211.0
2016-07-01 11:50:00,45.13,45.14,45.09,45.14,31167.0,39.9191,39.928,39.8837,39.928,31167.0
2016-07-01 11:55:00,45.13,45.18,45.11,45.12,32426.0,39.9191,39.9634,39.9014,39.9103,32426.0
2016-07-01 12:00:00,45.11,45.14,45.03,45.03,54681.0,39.9014,39.928,39.8307,39.8307,54681.0
2016-07-01 12:05:00,45.04,45.09,45.03,45.04,33300.0,39.8395,39.8837,39.8307,39.8395,33300.0
2016-07-01 12:10:00,45.03,45.05,45.01,45.03,64603.0,39.8307,39.8484,39.813,39.8307,64603.0
2016-07-01 12:15:00,45.04,45.09,45.03,45.08,28695.0,39.8395,39.8837,39.8307,39.8749,28695.0
2016-07-01 12:20:00,45.07,45.08,45.04,45.05,31171.0,39.8661,39.8749,39.8395,39.8484,31171.0
2016-07-01 12:25:00,45.06,45.06,45.01,45.03,51528.0,39.8572,39.8572,39.813,39.8307,51528.0
2016-07-01 12:30:00,45.03,45.08,45.01,45.08,69894.0,39.8307,39.8749,39.813,39.8749,69894.0
2016-07-01 12:35:00,45.08,45.11,45.05,45.05,50666.0,39.8749,39.9014,39.8484,39.8484,50666.0
2016-07-01 12:40:00,45.05,45.09,45.04,45.09,30866.0,39.8484,39.8837,39.8395,39.8837,30866.0
2016-07-01 12:45:00,45.08,45.08,45.04,45.04,37904.0,39.8749,39.8749,39.8395,39.8395,37904.0
2016-07-01 12:50:00,45.05,45.09,45.02,45.03,71423.0,39.8484,39.8837,39.8218,39.8307,71423.0
2016-07-01 12:55:00,45.02,45.1,45.02,45.05,59665.0,39.8218,39.8926,39.8218,39.8484,59665.0
2016-07-01 13:00:00,45.05,45.06,45.01,45.02,41295.0,39.8484,39.8572,39.813,39.8218,41295.0
2016-07-01 13:05:00,45.01,45.06,45.01,45.05,44249.0,39.813,39.8572,39.813,39.8484,44249.0
2016-07-01 13:10:00,45.05,45.06,45.03,45.04,31823.0,39.8484,39.8572,39.8307,39.8395,31823.0
2016-07-01 13:15:00,45.03,45.04,45.0,45.01,38460.0,39.8307,39.8395,39.8041,39.813,38460.0
2016-07-01 13:20:00,45.01,45.02,45.0,45.01,33798.0,39.813,39.8218,39.8041,39.813,33798.0
2016-07-01 13:25:00,45.0,45.02,44.94,44.94,69874.0,39.8041,39.8218,39.7511,39.7511,69874.0
2016-07-01 13:30:00,44.95,44.98,44.89,44.98,46960.0,39.7599,39.7864,39.7068,39.7864,46960.0
2016-07-01 13:35:00,44.97,44.98,44.87,44.9,26555.0,39.7776,39.7864,39.6891,39.7157,26555.0
2016-07-01 13:40:00,44.9,44.93,44.87,44.88,30224.0,39.7157,39.7422,39.6891,39.698,30224.0
2016-07-01 13:45:00,44.88,44.98,44.87,44.98,46129.0,39.698,39.7864,39.6891,39.7864,46129.0
2016-07-01 13:50:00,44.98,45.01,44.96,44.96,112077.0,39.7864,39.813,39.7688,39.7688,112077.0
2016-07-01 13:55:00,44.96,44.96,44.86,44.9,48288.0,39.7688,39.7688,39.6803,39.7157,48288.0
2016-07-01 14:00:00,44.9,44.97,44.9,44.97,59137.0,39.7157,39.7776,39.7157,39.7776,59137.0
2016-07-01 14:05:00,44.97,44.98,44.93,44.97,61388.0,39.7776,39.7864,39.7422,39.7776,61388.0
2016-07-01 14:10:00,44.96,44.98,44.93,44.97,71878.0,39.7688,39.7864,39.7422,39.7776,71878.0
2016-07-01 14:15:00,44.97,44.98,44.89,44.89,27618.0,39.7776,39.7864,39.7068,39.7068,27618.0
2016-07-01 14:20:00,44.9,44.91,44.81,44.81,29951.0,39.7157,39.7245,39.6361,39.6361,29951.0
2016-07-01 14:25:00,44.81,44.83,44.8,44.8,31508.0,39.6361,39.6538,39.6272,39.6272,31508.0
2016-07-01 14:30:00,44.8,44.82,44.76,44.77,32117.0,39.6272,39.6449,39.5918,39.6007,32117.0
2016-07-01 14:35:00,44.76,44.79,44.75,44.77,29610.0,39.5918,39.6184,39.583,39.6007,29610.0
2016-07-01 14:40:00,44.77,44.78,44.71,44.72,17121.0,39.6007,39.6095,39.5476,39.5565,17121.0
2016-07-01 14:45:00,44.71,44.74,44.69,44.71,33877.0,39.5476,39.5742,39.5299,39.5476,33877.0
2016-07-01 14:50:00,44.71,44.75,44.7,44.71,17382.0,39.5476,39.583,39.5388,39.5476,17382.0
2016-07-01 14:55:00,44.71,44.78,44.7,44.76,25988.0,39.5476,39.6095,39.5388,39.5918,25988.0
2016-07-01 15:00:00,44.76,44.8,44.75,44.75,26902.0,39.5918,39.6272,39.583,39.583,26902.0
2016-07-01 15:05:00,44.75,44.87,44.74,44.83,46252.0,39.583,39.6891,39.5742,39.6538,46252.0
2016-07-01 15:10:00,44.83,44.88,44.82,44.87,56880.0,39.6538,39.698,39.6449,39.6891,56880.0
2016-07-01 15:15:00,44.87,44.88,44.86,44.88,26396.0,39.6891,39.698,39.6803,39.698,26396.0
2016-07-01 15:20:00,44.88,44.88,44.82,44.82,38791.0,39.698,39.698,39.6449,39.6449,38791.0
2016-07-01 15:25:00,44.83,44.85,44.79,44.82,112159.0,39.6538,39.6715,39.6184,39.6449,112159.0
2016-07-01 15:30:00,44.82,44.87,44.81,44.83,38412.0,39.6449,39.6891,39.6361,39.6538,38412.0
2016-07-01 15:35:00,44.83,44.86,44.75,44.78,55986.0,39.6538,39.6803,39.583,39.6095,55986.0
2016-07-01 15:40:00,44.78,44.86,44.78,44.83,61205.0,39.6095,39.6803,39.6095,39.6538,61205.0
2016-07-01 15:45:00,44.83,44.83,44.8,44.82,67213.0,39.6538,39.6538,39.6272,39.6449,67213.0
2016-07-01 15:50:00,44.82,44.82,44.79,44.81,146799.0,39.6449,39.6449,39.6184,39.6361,146799.0
2016-07-01 15:55:00,44.82,44.88,44.82,44.83,197424.0,39.6449,39.698,39.6449,39.6538,197424.0
2016-07-05 09:30:00,44.41,44.41,44.29,44.3,126506.0,39.2823,39.2823,39.1761,39.185,126506.0
2016-07-05 09:35:00,44.3,44.38,44.19,44.28,114812.0,39.185,39.2557,39.0877,39.1673,114812.0
2016-07-05 09:40:00,44.29,44.3,44.15,44.21,105081.0,39.1761,39.185,39.0523,39.1054,105081.0
2016-07-05 09:45:00,44.24,44.24,44.08,44.13,90528.0,39.1319,39.1319,38.9904,39.0346,90528.0
2016-07-05 09:50:00,44.12,44.18,44.04,44.18,76962.0,39.0257,39.0788,38.955,39.0788,76962.0
2016-07-05 09:55:00,44.17,44.19,44.08,44.19,97173.0,39.07,39.0877,38.9904,39.0877,97173.0
2016-07-05 10:00:00,44.19,44.19,44.03,44.12,90858.0,39.0877,39.0877,38.9461,39.0257,90858.0
2016-07-05 10:05:00,44.12,44.14,44.08,44.08,80339.0,39.0257,39.0434,38.9904,38.9904,80339.0
2016-07-05 10:10:00,44.07,44.18,44.05,44.17,62485.0,38.9815,39.0788,38.9638,39.07,62485.0
2016-07-05 10:15:00,44.16,44.21,44.14,44.18,65786.0,39.0611,39.1054,39.0434,39.0788,65786.0
2016-07-05 10:20:00,44.18,44.24,44.09,44.23,80810.0,39.0788,39.1319,38.9992,39.123,80810.0
2016-07-05 10:25:00,44.22,44.23,44.07,44.14,60010.0,39.1142,39.123,38.9815,39.0434,60010.0
2016-07-05 10:30:00,44.13,44.16,44.05,44.07,67384.0,39.0346,39.0611,38.9638,38.9815,67384.0
2016-07-05 10:35:00,44.08,44.08,44.02,44.06,72077.0,38.9904,38.9904,38.9373,38.9727,72077.0
2016-07-05 10:40:00,44.06,44.15,44.05,44.05,61976.0,38.9727,39.0523,38.9638,38.9638,61976.0
2016-07-05 10:45:00,44.05,44.08,44.01,44.08,104188.0,38.9638,38.9904,38.9284,38.9904,104188.0
2016-07-05 10:50:00,44.08,44.08,44.0,44.01,51804.0,38.9904,38.9904,38.9196,38.9284,51804.0
2016-07-05 10:55:00,44.01,44.05,44.0,44.01,41471.0,38.9284,38.9638,38.9196,38.9284,41471.0
2016-07-05 11:00:00,44.01,44.03,44.0,44.01,56279.0,38.9284,38.9461,38.9196,38.9284,56279.0
2016-07-05 11:05:00,44.01,44.04,44.0,44.0,69265.0,38.9284,38.955,38.9196,38.9196,69265.0
2016-07-05 11:10:00,44.01,44.03,43.9,43.93,117319.0,38.9284,38.9461,38.8311,38.8577,117319.0
2016-07-05 11:15:00,43.93,44.08,43.93,44.01,72400.0,38.8577,38.9904,38.8577,38.9284,72400.0
2016-07-05 11:20:00,44.01,44.03,43.96,44.01,55637.0,38.9284,38.9461,38.8842,38.9284,55637.0
2016-07-05 11:25:00,44.01,44.01,43.9,43.98,49570.0,38.9284,38.9284,38.8311,38.9019,49570.0
2016-07-05 11:30:00,43.97,43.98,43.88,43.9,34590.0,38.8931,38.9019,38.8135,38.8311,34590.0
2016-07-05 11:35:00,43.9,43.93,43.85,43.85,44191.0,38.8311,38.8577,38.7869,38.7869,44191.0
2016-07-05 11:40:00,43.85,43.85,43.75,43.78,66350.0,38.7869,38.7869,38.6985,38.725,66350.0
2016-07-05 11:45:00,43.77,43.81,43.73,43.73,76644.0,38.7162,38.7515,38.6808,38.6808,76644.0
2016-07-05 11:50:00,43.73,43.81,43.73,43.79,28434.0,38.6808,38.7515,38.6808,38.7338,28434.0
2016-07-05 11:55:00,43.79,43.79,43.7,43.7,99175.0,38.7338,38.7338,38.6542,38.6542,99175.0
2016-07-05 12:00:00,43.71,43.74,43.7,43.74,65897.0,38.6631,38.6896,38.6542,38.6896,65897.0
2016-07-05 12:05:00,43.74,43.78,43.71,43.74,80715.0,38.6896,38.725,38.6631,38.6896,80715.0
2016-07-05 12:10:00,43.74,43.84,43.72,43.82,45728.0,38.6896,38.7781,38.6719,38.7604,45728.0
2016-07-05 12:15:00,43.82,43.85,43.74,43.74,28653.0,38.7604,38.7869,38.6896,38.6896,28653.0
2016-07-05 12:20:00,43.74,43.78,43.73,43.78,36199.0,38.6896,38.725,38.6808,38.725,36199.0
2016-07-05 12:25:00,43.78,43.82,43.74,43.79,37772.0,38.725,38.7604,38.6896,38.7338,37772.0
2016-07-05 12:30:00,43.81,43.82,43.72,43.73,60876.0,38.7515,38.7604,38.6719,38.6808,60876.0
2016-07-05 12:35:00,43.74,43.74,43.64,43.64,46079.0,38.6896,38.6896,38.6012,38.6012,46079.0
2016-07-05 12:40:00,43.64,43.66,43.62,43.63,41556.0,38.6012,38.6189,38.5835,38.5923,41556.0
2016-07-05 12:45:00,43.63,43.67,43.62,43.65,25304.0,38.5923,38.6277,38.5835,38.61,25304.0
2016-07-05 12:50:00,43.65,43.65,43.59,43.62,51541.0,38.61,38.61,38.5569,38.5835,51541.0
2016-07-05 12:55:00,43.62,43.62,43.57,43.59,30343.0,38.5835,38.5835,38.5392,38.5569,30343.0
2016-07-05 13:00:00,43.61,43.65,43.6,43.65,21765.0,38.5746,38.61,38.5658,38.61,21765.0
2016-07-05 13:05:00,43.65,43.65,43.6,43.6,42286.0,38.61,38.61,38.5658,38.5658,42286.0
2016-07-05 13:10:00,43.6,43.63,43.58,43.58,50611.0,38.5658,38.5923,38.5481,38.5481,50611.0
2016-07-05 13:15:00,43.58,43.61,43.56,43.57,60419.0,38.5481,38.5746,38.5304,38.5392,60419.0
2016-07-05 13:20:00,43.58,43.6,43.56,43.59,37270.0,38.5481,38.5658,38.5304,38.5569,37270.0
2016-07-05 13:25:00,43.58,43.6,43.57,43.57,25509.0,38.5481,38.5658,38.5392,38.5392,25509.0
2016-07-05 13:30:00,43.57,43.61,43.56,43.58,53824.0,38.5392,38.5746,38.5304,38.5481,53824.0
2016-07-05 13:35:00,43.59,43.66,43.58,43.62,43979.0,38.5569,38.6189,38.5481,38.5835,43979.0
2016-07-05 13:40:00,43.62,43.64,43.6,43.62,48849.0,38.5835,38.6012,38.5658,38.5835,48849.0
2016-07-05 13:45:00,43.62,43.64,43.59,43.62,39120.0,38.5835,38.6012,38.5569,38.5835,39120.0
2016-07-05 13:50:00,43.63,43.68,43.61,43.64,47779.0,38.5923,38.6365,38.5746,38.6012,47779.0
2016-07-05 13:55:00,43.64,43.69,43.63,43.68,35609.0,38.6012,38.6454,38.5923,38.6365,35609.0
2016-07-05 14:00:00,43.67,43.7,43.66,43.7,37714.0,38.6277,38.6542,38.6189,38.6542,37714.0
2016-07-05 14:05:00,43.69,43.69,43.65,43.68,37302.0,38.6454,38.6454,38.61,38.6365,37302.0
2016-07-05 14:10:00,43.67,43.74,43.67,43.72,28013.0,38.6277,38.6896,38.6277,38.6719,28013.0
2016-07-05 14:15:00,43.73,43.83,43.73,43.77,65937.0,38.6808,38.7692,38.6808,38.7162,65937.0
2016-07-05 14:20:00,43.78,43.79,43.69,43.7,33702.0,38.725,38.7338,38.6454,38.6542,33702.0
2016-07-05 14:25:00,43.71,43.73,43.7,43.71,48518.0,38.6631,38.6808,38.6542,38.6631,48518.0
2016-07-05 14:30:00,43.71,43.76,43.7,43.73,46784.0,38.6631,38.7073,38.6542,38.6808,46784.0
2016-07-05 14:35:00,43.73,43.74,43.66,43.66,45866.0,38.6808,38.6896,38.6189,38.6189,45866.0
2016-07-05 14:40:00,43.66,43.68,43.6,43.63,44828.0,38.6189,38.6365,38.5658,38.5923,44828.0
2016-07-05 14:45:00,43.63,43.66,43.59,43.6,36147.0,38.5923,38.6189,38.5569,38.5658,36147.0
2016-07-05 14:50:00,43.6,43.67,43.59,43.63,39903.0,38.5658,38.6277,38.5569,38.5923,39903.0
2016-07-05 14:55:00,43.63,43.63,43.6,43.6,44660.0,38.5923,38.5923,38.5658,38.5658,44660.0
2016-07-05 15:00:00,43.61,43.66,43.59,43.66,54285.0,38.5746,38.6189,38.5569,38.6189,54285.0
2016-07-05 15:05:00,43.66,43.67,43.59,43.59,65035.0,38.6189,38.6277,38.5569,38.5569,65035.0
2016-07-05 15:10:00,43.59,43.62,43.59,43.59,34986.0,38.5569,38.5835,38.5569,38.5569,34986.0
2016-07-05 15:15:00,43.59,43.64,43.59,43.62,64265.0,38.5569,38.6012,38.5569,38.5835,64265.0
2016-07-05 15:20:00,43.62,43.62,43.58,43.6,52175.0,38.5835,38.5835,38.5481,38.5658,52175.0
2016-07-05 15:25:00,43.61,43.61,43.58,43.59,69026.0,38.5746,38.5746,38.5481,38.5569,69026.0
2016-07-05 15:30:00,43.59,43.67,43.58,43.6,134614.0,38.5569,38.6277,38.5481,38.5658,134614.0
2016-07-05 15:35:00,43.6,43.63,43.59,43.61,169198.0,38.5658,38.5923,38.5569,38.5746,169198.0
2016-07-05 15:40:00,43.62,43.66,43.61,43.65,197706.0,38.5835,38.6189,38.5746,38.61,197706.0
2016-07-05 15:45:00,43.65,43.75,43.65,43.75,157547.0,38.61,38.6985,38.61,38.6985,157547.0
2016-07-05 15:50:00,43.74,43.76,43.72,43.76,173061.0,38.6896,38.7073,38.6719,38.7073,173061.0
2016-07-05 15:55:00,43.75,43.76,43.73,43.74,371991.0,38.6985,38.7073,38.6808,38.6896,371991.0
2016-07-06 09:30:00,43.5,43.74,43.49,43.56,129076.0,38.4773,38.6896,38.4685,38.5304,129076.0
2016-07-06 09:35:00,43.55,43.59,43.45,43.49,86511.0,38.5216,38.5569,38.4331,38.4685,86511.0
2016-07-06 09:40:00,43.47,43.47,43.38,43.4,54774.0,38.4508,38.4508,38.3712,38.3889,54774.0
2016-07-06 09:45:00,43.4,43.48,43.35,43.43,62047.0,38.3889,38.4596,38.3447,38.4154,62047.0
2016-07-06 09:50:00,43.44,43.63,43.44,43.59,147135.0,38.4243,38.5923,38.4243,38.5569,147135.0
2016-07-06 09:55:00,43.59,43.68,43.55,43.66,80755.0,38.5569,38.6365,38.5216,38.6189,80755.0
2016-07-06 10:00:00,43.67,43.75,43.65,43.73,143010.0,38.6277,38.6985,38.61,38.6808,143010.0
2016-07-06 10:05:00,43.73,43.73,43.47,43.54,77656.0,38.6808,38.6808,38.4508,38.5127,77656.0
2016-07-06 10:10:00,43.54,43.55,43.4,43.41,58377.0,38.5127,38.5216,38.3889,38.3977,58377.0
2016-07-06 10:15:00,43.41,43.41,43.26,43.28,69505.0,38.3977,38.3977,38.265,38.2827,69505.0
2016-07-06 10:20:00,43.28,43.4,43.28,43.39,55317.0,38.2827,38.3889,38.2827,38.38,55317.0
2016-07-06 10:25:00,43.39,43.43,43.36,43.38,68629.0,38.38,38.4154,38.3535,38.3712,68629.0
2016-07-06 10:30:00,43.37,43.4,43.3,43.38,55673.0,38.3623,38.3889,38.3004,38.3712,55673.0
2016-07-06 10:35:00,43.38,43.45,43.32,43.44,75871.0,38.3712,38.4331,38.3181,38.4243,75871.0
2016-07-06 10:40:00,43.44,43.5,43.41,43.44,107308.0,38.4243,38.4773,38.3977,38.4243,107308.0
2016-07-06 10:45:00,43.44,43.51,43.39,43.5,51756.0,38.4243,38.4862,38.38,38.4773,51756.0
2016-07-06 10:50:00,43.51,43.65,43.51,43.6,97599.0,38.4862,38.61,38.4862,38.5658,97599.0
2016-07-06 10:55:00,43.6,43.61,43.51,43.61,47790.0,38.5658,38.5746,38.4862,38.5746,47790.0
2016-07-06 11:00:00,43.61,43.67,43.58,43.58,74715.0,38.5746,38.6277,38.5481,38.5481,74715.0
2016-07-06 11:05:00,43.58,43.67,43.58,43.66,64850.0,38.5481,38.6277,38.5481,38.6189,64850.0
2016-07-06 11:10:00,43.67,43.72,43.67,43.69,55608.0,38.6277,38.6719,38.6277,38.6454,55608.0
2016-07-06 11:15:00,43.69,43.77,43.68,43.76,34892.0,38.6454,38.7162,38.6365,38.7073,34892.0
2016-07-06 11:20:00,43.76,43.77,43.7,43.73,37358.0,38.7073,38.7162,38.6542,38.6808,37358.0
2016-07-06 11:25:00,43.73,43.75,43.53,43.54,72442.0,38.6808,38.6985,38.5039,38.5127,72442.0
2016-07-06 11:30:00,43.53,43.63,43.47,43.48,64753.0,38.5039,38.5923,38.4508,38.4596,64753.0
2016-07-06 11:35:00,43.47,43.51,43.39,43.42,56275.0,38.4508,38.4862,38.38,38.4066,56275.0
2016-07-06 11:40:00,43.43,43.43,43.31,43.36,71160.0,38.4154,38.4154,38.3093,38.3535,71160.0
2016-07-06 11:45:00,43.35,43.39,43.33,43.33,31656.0,38.3447,38.38,38.327,38.327,31656.0
2016-07-06 11:50:00,43.32,43.39,43.31,43.37,42656.0,38.3181,38.38,38.3093,38.3623,42656.0
2016-07-06 11:55:00,43.38,43.45,43.36,43.43,32132.0,38.3712,38.4331,38.3535,38.4154,32132.0
2016-07-06 12:00:00,43.43,43.56,43.42,43.52,25947.0,38.4154,38.5304,38.4066,38.495,25947.0
2016-07-06 12:05:00,43.54,43.56,43.46,43.46,26114.0,38.5127,38.5304,38.4419,38.4419,26114.0
2016-07-06 12:10:00,43.46,43.46,43.36,43.36,27110.0,38.4419,38.4419,38.3535,38.3535,27110.0
2016-07-06 12:15:00,43.37,43.41,43.36,43.39,37896.0,38.3623,38.3977,38.3535,38.38,37896.0
2016-07-06 12:20:00,43.38,43.4,43.34,43.4,49860.0,38.3712,38.3889,38.3358,38.3889,49860.0
2016-07-06 12:25:00,43.4,43.41,43.37,43.38,36310.0,38.3889,38.3977,38.3623,38.3712,36310.0
2016-07-06 12:30:00,43.38,43.39,43.34,43.36,21404.0,38.3712,38.38,38.3358,38.3535,21404.0
2016-07-06 12:35:00,43.36,43.37,43.31,43.32,25256.0,38.3535,38.3623,38.3093,38.3181,25256.0
2016-07-06 12:40:00,43.32,43.38,43.31,43.34,25535.0,38.3181,38.3712,38.3093,38.3358,25535.0
2016-07-06 12:45:00,43.33,43.34,43.27,43.28,37935.0,38.327,38.3358,38.2739,38.2827,37935.0
2016-07-06 12:50:00,43.29,43.32,43.27,43.3,21863.0,38.2916,38.3181,38.2739,38.3004,21863.0
2016-07-06 12:55:00,43.3,43.31,43.26,43.3,22667.0,38.3004,38.3093,38.265,38.3004,22667.0
2016-07-06 13:00:00,43.3,43.34,43.3,43.34,33703.0,38.3004,38.3358,38.3004,38.3358,33703.0
2016-07-06 13:05:00,43.34,43.37,43.33,43.37,29498.0,38.3358,38.3623,38.327,38.3623,29498.0
2016-07-06 13:10:00,43.37,43.38,43.34,43.34,28085.0,38.3623,38.3712,38.3358,38.3358,28085.0
2016-07-06 13:15:00,43.35,43.35,43.27,43.27,36106.0,38.3447,38.3447,38.2739,38.2739,36106.0
2016-07-06 13:20:00,43.28,43.29,43.21,43.21,40669.0,38.2827,38.2916,38.2208,38.2208,40669.0
2016-07-06 13:25:00,43.21,43.27,43.21,43.27,29266.0,38.2208,38.2739,38.2208,38.2739,29266.0
2016-07-06 13:30:00,43.26,43.32,43.24,43.3,58562.0,38.265,38.3181,38.2474,38.3004,58562.0
2016-07-06 13:35:00,43.29,43.33,43.29,43.31,20883.0,38.2916,38.327,38.2916,38.3093,20883.0
2016-07-06 13:40:00,43.31,43.32,43.23,43.23,31621.0,38.3093,38.3181,38.2385,38.2385,31621.0
2016-07-06 13:45:00,43.24,43.26,43.23,43.24,40194.0,38.2474,38.265,38.2385,38.2474,40194.0
2016-07-06 13:50:00,43.23,43.28,43.22,43.24,51118.0,38.2385,38.2827,38.2297,38.2474,51118.0
2016-07-06 13:55:00,43.24,43.25,43.21,43.23,21264.0,38.2474,38.2562,38.2208,38.2385,21264.0
2016-07-06 14:00:00,43.23,43.28,43.18,43.22,56291.0,38.2385,38.2827,38.1943,38.2297,56291.0
2016-07-06 14:05:00,43.22,43.27,43.22,43.24,31756.0,38.2297,38.2739,38.2297,38.2474,31756.0
2016-07-06 14:10:00,43.25,43.25,43.17,43.18,35134.0,38.2562,38.2562,38.1854,38.1943,35134.0
2016-07-06 14:15:00,43.17,43.25,43.13,43.25,41930.0,38.1854,38.2562,38.1501,38.2562,41930.0
2016-07-06 14:20:00,43.26,43.27,43.2,43.22,42097.0,38.265,38.2739,38.212,38.2297,42097.0
2016-07-06 14:25:00,43.22,43.26,43.19,43.2,39701.0,38.2297,38.265,38.2031,38.212,39701.0
2016-07-06 14:30:00,43.21,43.27,43.21,43.23,39298.0,38.2208,38.2739,38.2208,38.2385,39298.0
2016-07-06 14:35:00,43.24,43.26,43.22,43.24,101041.0,38.2474,38.265,38.2297,38.2474,101041.0
2016-07-06 14:40:00,43.25,43.25,43.22,43.24,76075.0,38.2562,38.2562,38.2297,38.2474,76075.0
2016-07-06 14:45:00,43.24,43.25,43.17,43.19,40601.0,38.2474,38.2562,38.1854,38.2031,40601.0
2016-07-06 14:50:00,43.19,43.2,43.18,43.19,43901.0,38.2031,38.212,38.1943,38.2031,43901.0
2016-07-06 14:55:00,43.2,43.26,43.18,43.26,226054.0,38.212,38.265,38.1943,38.265,226054.0
2016-07-06 15:00:00,43.27,43.27,43.17,43.19,51153.0,38.2739,38.2739,38.1854,38.2031,51153.0
2016-07-06 15:05:00,43.18,43.2,43.16,43.18,40304.0,38.1943,38.212,38.1766,38.1943,40304.0
2016-07-06 15:10:00,43.19,43.2,43.16,43.16,36420.0,38.2031,38.212,38.1766,38.1766,36420.0
2016-07-06 15:15:00,43.16,43.19,43.16,43.16,40207.0,38.1766,38.2031,38.1766,38.1766,40207.0
2016-07-06 15:20:00,43.16,43.17,43.08,43.08,52684.0,38.1766,38.1854,38.1058,38.1058,52684.0
2016-07-06 15:25:00,43.09,43.1,43.06,43.1,69120.0,38.1147,38.1235,38.0881,38.1235,69120.0
2016-07-06 15:30:00,43.09,43.14,43.08,43.13,71247.0,38.1147,38.1589,38.1058,38.1501,71247.0
2016-07-06 15:35:00,43.14,43.16,43.13,43.15,84119.0,38.1589,38.1766,38.1501,38.1677,84119.0
2016-07-06 15:40:00,43.15,43.23,43.14,43.23,157320.0,38.1677,38.2385,38.1589,38.2385,157320.0
2016-07-06 15:45:00,43.23,43.23,43.14,43.15,134370.0,38.2385,38.2385,38.1589,38.1677,134370.0
2016-07-06 15:50:00,43.16,43.19,43.15,43.19,132343.0,38.1766,38.2031,38.1677,38.2031,132343.0
2016-07-06 15:55:00,43.19,43.22,43.16,43.19,660177.0,38.2031,38.2297,38.1766,38.2031,660177.0
2016-07-07 09:30:00,43.65,44.03,43.62,44.01,182372.0,38.61,38.9461,38.5835,38.9284,182372.0
2016-07-07 09:35:00,44.01,44.05,43.97,44.04,107737.0,38.9284,38.9638,38.8931,38.955,107737.0
2016-07-07 09:40:00,44.03,44.08,43.89,43.93,152831.0,38.9461,38.9904,38.8223,38.8577,152831.0
2016-07-07 09:45:00,43.94,44.15,43.93,44.13,131345.0,38.8665,39.0523,38.8577,39.0346,131345.0
2016-07-07 09:50:00,44.14,44.23,44.12,44.2,88067.0,39.0434,39.123,39.0257,39.0965,88067.0
2016-07-07 09:55:00,44.21,44.27,44.18,44.23,95655.0,39.1054,39.1584,39.0788,39.123,95655.0
2016-07-07 10:00:00,44.24,44.25,44.13,44.14,71085.0,39.1319,39.1407,39.0346,39.0434,71085.0
2016-07-07 10:05:00,44.13,44.24,44.13,44.2,46275.0,39.0346,39.1319,39.0346,39.0965,46275.0
2016-07-07 10:10:00,44.2,44.25,44.18,44.21,65508.0,39.0965,39.1407,39.0788,39.1054,65508.0
2016-07-07 10:15:00,44.21,44.32,44.21,44.31,59317.0,39.1054,39.2027,39.1054,39.1938,59317.0
2016-07-07 10:20:00,44.31,44.31,44.19,44.21,37832.0,39.1938,39.1938,39.0877,39.1054,37832.0
2016-07-07 10:25:00,44.2,44.33,44.2,44.33,67544.0,39.0965,39.2115,39.0965,39.2115,67544.0
2016-07-07 10:30:00,44.33,44.37,44.29,44.33,66366.0,39.2115,39.2469,39.1761,39.2115,66366.0
2016-07-07 10:35:00,44.33,44.35,44.31,44.32,54797.0,39.2115,39.2292,39.1938,39.2027,54797.0
2016-07-07 10:40:00,44.32,44.35,44.25,44.27,69570.0,39.2027,39.2292,39.1407,39.1584,69570.0
2016-07-07 10:45:00,44.27,44.33,44.26,44.33,36851.0,39.1584,39.2115,39.1496,39.2115,36851.0
2016-07-07 10:50:00,44.33,44.37,44.25,44.26,54405.0,39.2115,39.2469,39.1407,39.1496,54405.0
2016-07-07 10:55:00,44.26,44.26,44.05,44.05,84953.0,39.1496,39.1496,38.9638,38.9638,84953.0
2016-07-07 11:00:00,44.04,44.08,43.9,43.92,52098.0,38.955,38.9904,38.8311,38.8488,52098.0
2016-07-07 11:05:00,43.91,43.96,43.89,43.9,51990.0,38.84,38.8842,38.8223,38.8311,51990.0
2016-07-07 11:10:00,43.89,43.99,43.89,43.96,73013.0,38.8223,38.9108,38.8223,38.8842,73013.0
2016-07-07 11:15:00,43.96,44.01,43.88,43.9,48369.0,38.8842,38.9284,38.8135,38.8311,48369.0
2016-07-07 11:20:00,43.9,43.94,43.83,43.83,78260.0,38.8311,38.8665,38.7692,38.7692,78260.0
2016-07-07 11:25:00,43.83,44.01,43.83,44.01,47673.0,38.7692,38.9284,38.7692,38.9284,47673.0
2016-07-07 11:30:00,44.01,44.04,43.95,44.02,81937.0,38.9284,38.955,38.8754,38.9373,81937.0
2016-07-07 11:35:00,44.02,44.03,44.0,44.01,40207.0,38.9373,38.9461,38.9196,38.9284,40207.0
2016-07-07 11:40:00,44.02,44.02,43.96,43.96,46483.0,38.9373,38.9373,38.8842,38.8842,46483.0
2016-07-07 11:45:00,43.96,43.96,43.88,43.94,45805.0,38.8842,38.8842,38.8135,38.8665,45805.0
2016-07-07 11:50:00,43.94,44.04,43.94,44.04,50392.0,38.8665,38.955,38.8665,38.955,50392.0
2016-07-07 11:55:00,44.03,44.03,43.96,43.96,43591.0,38.9461,38.9461,38.8842,38.8842,43591.0
2016-07-07 12:00:00,43.97,44.02,43.96,43.98,35385.0,38.8931,38.9373,38.8842,38.9019,35385.0
2016-07-07 12:05:00,43.98,44.03,43.95,43.95,38738.0,38.9019,38.9461,38.8754,38.8754,38738.0
2016-07-07 12:10:00,43.95,43.97,43.89,43.93,36736.0,38.8754,38.8931,38.8223,38.8577,36736.0
2016-07-07 12:15:00,43.93,43.95,43.89,43.9,37697.0,38.8577,38.8754,38.8223,38.8311,37697.0
2016-07-07 12:20:00,43.9,43.98,43.89,43.94,35875.0,38.8311,38.9019,38.8223,38.8665,35875.0
2016-07-07 12:25:00,43.93,43.95,43.83,43.94,33872.0,38.8577,38.8754,38.7692,38.8665,33872.0
2016-07-07 12:30:00,43.94,43.96,43.9,43.92,22875.0,38.8665,38.8842,38.8311,38.8488,22875.0
2016-07-07 12:35:00,43.93,44.01,43.9,44.0,37221.0,38.8577,38.9284,38.8311,38.9196,37221.0
2016-07-07 12:40:00,43.99,44.01,43.91,43.96,19848.0,38.9108,38.9284,38.84,38.8842,19848.0
2016-07-07 12:45:00,43.96,43.98,43.94,43.95,29696.0,38.8842,38.9019,38.8665,38.8754,29696.0
2016-07-07 12:50:00,43.94,43.96,43.9,43.93,39258.0,38.8665,38.8842,38.8311,38.8577,39258.0
2016-07-07 12:55:00,43.94,43.97,43.9,43.92,31968.0,38.8665,38.8931,38.8311,38.8488,31968.0
2016-07-07 13:00:00,43.92,43.94,43.8,43.82,24672.0,38.8488,38.8665,38.7427,38.7604,24672.0
2016-07-07 13:05:00,43.82,43.83,43.78,43.79,39411.0,38.7604,38.7692,38.725,38.7338,39411.0
2016-07-07 13:10:00,43.8,43.84,43.76,43.79,42011.0,38.7427,38.7781,38.7073,38.7338,42011.0
2016-07-07 13:15:00,43.8,43.85,43.78,43.85,35253.0,38.7427,38.7869,38.725,38.7869,35253.0
2016-07-07 13:20:00,43.84,43.84,43.77,43.79,14652.0,38.7781,38.7781,38.7162,38.7338,14652.0
2016-07-07 13:25:00,43.8,43.86,43.78,43.79,18724.0,38.7427,38.7958,38.725,38.7338,18724.0
2016-07-07 13:30:00,43.79,43.85,43.78,43.84,18486.0,38.7338,38.7869,38.725,38.7781,18486.0
2016-07-07 13:35:00,43.85,43.87,43.82,43.82,24564.0,38.7869,38.8046,38.7604,38.7604,24564.0
2016-07-07 13:40:00,43.82,43.82,43.74,43.78,28450.0,38.7604,38.7604,38.6896,38.725,28450.0
2016-07-07 13:45:00,43.79,43.79,43.7,43.72,21870.0,38.7338,38.7338,38.6542,38.6719,21870.0
2016-07-07 13:50:00,43.73,43.76,43.71,43.73,22449.0,38.6808,38.7073,38.6631,38.6808,22449.0
2016-07-07 13:55:00,43.73,43.73,43.67,43.69,35080.0,38.6808,38.6808,38.6277,38.6454,35080.0
2016-07-07 14:00:00,43.69,43.74,43.68,43.69,21256.0,38.6454,38.6896,38.6365,38.6454,21256.0
2016-07-07 14:05:00,43.69,43.69,43.63,43.63,26117.0,38.6454,38.6454,38.5923,38.5923,26117.0
2016-07-07 14:10:00,43.63,43.64,43.55,43.59,27305.0,38.5923,38.6012,38.5216,38.5569,27305.0
2016-07-07 14:15:00,43.59,43.68,43.58,43.65,26474.0,38.5569,38.6365,38.5481,38.61,26474.0
2016-07-07 14:20:00,43.64,43.72,43.61,43.67,24301.0,38.6012,38.6719,38.5746,38.6277,24301.0
2016-07-07 14:25:00,43.68,43.73,43.66,43.71,36937.0,38.6365,38.6808,38.6189,38.6631,36937.0
2016-07-07 14:30:00,43.72,43.78,43.69,43.69,58094.0,38.6719,38.725,38.6454,38.6454,58094.0
2016-07-07 14:35:00,43.69,43.76,43.68,43.73,22752.0,38.6454,38.7073,38.6365,38.6808,22752.0
2016-07-07 14:40:00,43.74,43.74,43.67,43.67,23936.0,38.6896,38.6896,38.6277,38.6277,23936.0
2016-07-07 14:45:00,43.66,43.7,43.65,43.69,34512.0,38.6189,38.6542,38.61,38.6454,34512.0
2016-07-07 14:50:00,43.7,43.72,43.63,43.71,29585.0,38.6542,38.6719,38.5923,38.6631,29585.0
2016-07-07 14:55:00,43.7,43.71,43.64,43.66,53489.0,38.6542,38.6631,38.6012,38.6189,53489.0
2016-07-07 15:00:00,43.66,43.71,43.63,43.7,30401.0,38.6189,38.6631,38.5923,38.6542,30401.0
2016-07-07 15:05:00,43.69,43.72,43.65,43.72,72639.0,38.6454,38.6719,38.61,38.6719,72639.0
2016-07-07 15:10:00,43.72,43.76,43.71,43.75,50446.0,38.6719,38.7073,38.6631,38.6985,50446.0
2016-07-07 15:15:00,43.75,43.8,43.7,43.77,55690.0,38.6985,38.7427,38.6542,38.7162,55690.0
2016-07-07 15:20:00,43.77,43.81,43.76,43.77,53486.0,38.7162,38.7515,38.7073,38.7162,53486.0
2016-07-07 15:25:00,43.77,43.78,43.72,43.77,43686.0,38.7162,38.725,38.6719,38.7162,43686.0
2016-07-07 15:30:00,43.77,43.84,43.74,43.81,47212.0,38.7162,38.7781,38.6896,38.7515,47212.0
2016-07-07 15:35:00,43.81,43.87,43.81,43.87,62673.0,38.7515,38.8046,38.7515,38.8046,62673.0
2016-07-07 15:40:00,43.87,43.89,43.81,43.82,67728.0,38.8046,38.8223,38.7515,38.7604,67728.0
2016-07-07 15:45:00,43.81,43.84,43.79,43.8,80577.0,38.7515,38.7781,38.7338,38.7427,80577.0
2016-07-07 15:50:00,43.81,43.82,43.78,43.8,89349.0,38.7515,38.7604,38.725,38.7427,89349.0
2016-07-07 15:55:00,43.79,43.85,43.78,43.83,264210.0,38.7338,38.7869,38.725,38.7692,264210.0
2016-07-08 09:30:00,44.5,44.7,44.46,44.54,93303.0,39.3619,39.5388,39.3265,39.3972,93303.0
2016-07-08 09:35:00,44.52,44.66,44.51,44.55,62089.0,39.3796,39.5034,39.3707,39.4061,62089.0
2016-07-08 09:40:00,44.56,44.75,44.55,44.65,144275.0,39.4149,39.583,39.4061,39.4945,144275.0
2016-07-08 09:45:00,44.65,44.86,44.65,44.85,64884.0,39.4945,39.6803,39.4945,39.6715,64884.0
2016-07-08 09:50:00,44.84,44.86,44.68,44.68,63521.0,39.6626,39.6803,39.5211,39.5211,63521.0
2016-07-08 09:55:00,44.69,44.72,44.61,44.64,49222.0,39.5299,39.5565,39.4592,39.4857,49222.0
2016-07-08 10:00:00,44.65,44.71,44.6,44.64,60717.0,39.4945,39.5476,39.4503,39.4857,60717.0
2016-07-08 10:05:00,44.65,44.72,44.61,44.64,52639.0,39.4945,39.5565,39.4592,39.4857,52639.0
2016-07-08 10:10:00,44.65,44.76,44.64,44.71,65899.0,39.4945,39.5918,39.4857,39.5476,65899.0
2016-07-08 10:15:00,44.72,44.73,44.58,44.59,69834.0,39.5565,39.5653,39.4326,39.4415,69834.0
2016-07-08 10:20:00,44.59,44.64,44.46,44.63,78565.0,39.4415,39.4857,39.3265,39.4769,78565.0
2016-07-08 10:25:00,44.63,44.69,44.6,44.67,44114.0,39.4769,39.5299,39.4503,39.5122,44114.0
2016-07-08 10:30:00,44.67,44.72,44.65,44.69,78841.0,39.5122,39.5565,39.4945,39.5299,78841.0
2016-07-08 10:35:00,44.68,44.8,44.68,44.74,52248.0,39.5211,39.6272,39.5211,39.5742,52248.0
2016-07-08 10:40:00,44.75,44.8,44.73,44.79,45877.0,39.583,39.6272,39.5653,39.6184,45877.0
2016-07-08 10:45:00,44.79,44.83,44.75,44.76,68428.0,39.6184,39.6538,39.583,39.5918,68428.0
2016-07-08 10:50:00,44.76,44.79,44.7,44.73,67428.0,39.5918,39.6184,39.5388,39.5653,67428.0
2016-07-08 10:55:00,44.72,44.83,44.71,44.82,90860.0,39.5565,39.6538,39.5476,39.6449,90860.0
2016-07-08 11:00:00,44.83,44.83,44.77,44.8,30784.0,39.6538,39.6538,39.6007,39.6272,30784.0
2016-07-08 11:05:00,44.8,44.84,44.77,44.83,123267.0,39.6272,39.6626,39.6007,39.6538,123267.0
2016-07-08 11:10:00,44.83,44.95,44.82,44.92,92868.0,39.6538,39.7599,39.6449,39.7334,92868.0
2016-07-08 11:15:00,44.91,44.96,44.86,44.94,46567.0,39.7245,39.7688,39.6803,39.7511,46567.0
2016-07-08 11:20:00,44.94,44.96,44.86,44.86,58210.0,39.7511,39.7688,39.6803,39.6803,58210.0
2016-07-08 11:25:00,44.87,44.97,44.87,44.9,64062.0,39.6891,39.7776,39.6891,39.7157,64062.0
2016-07-08 11:30:00,44.9,44.9,44.79,44.8,31259.0,39.7157,39.7157,39.6184,39.6272,31259.0
2016-07-08 11:35:00,44.8,44.82,44.75,44.77,25462.0,39.6272,39.6449,39.583,39.6007,25462.0
2016-07-08 11:40:00,44.77,44.78,44.65,44.65,81393.0,39.6007,39.6095,39.4945,39.4945,81393.0
2016-07-08 11:45:00,44.65,44.72,44.64,44.67,34093.0,39.4945,39.5565,39.4857,39.5122,34093.0
2016-07-08 11:50:00,44.66,44.7,44.6,44.7,26258.0,39.5034,39.5388,39.4503,39.5388,26258.0
2016-07-08 11:55:00,44.7,44.7,44.56,44.58,27363.0,39.5388,39.5388,39.4149,39.4326,27363.0
2016-07-08 12:00:00,44.59,44.61,44.54,44.58,23340.0,39.4415,39.4592,39.3972,39.4326,23340.0
2016-07-08 12:05:00,44.58,44.64,44.56,44.61,21887.0,39.4326,39.4857,39.4149,39.4592,21887.0
2016-07-08 12:10:00,44.61,44.67,44.6,44.65,20546.0,39.4592,39.5122,39.4503,39.4945,20546.0
2016-07-08 12:15:00,44.65,44.68,44.62,44.66,22104.0,39.4945,39.5211,39.468,39.5034,22104.0
2016-07-08 12:20:00,44.66,44.68,44.6,44.63,24300.0,39.5034,39.5211,39.4503,39.4769,24300.0
2016-07-08 12:25:00,44.63,44.63,44.59,44.61,14459.0,39.4769,39.4769,39.4415,39.4592,14459.0
2016-07-08 12:30:00,44.61,44.61,44.56,44.61,25939.0,39.4592,39.4592,39.4149,39.4592,25939.0
2016-07-08 12:35:00,44.61,44.61,44.56,44.6,33470.0,39.4592,39.4592,39.4149,39.4503,33470.0
2016-07-08 12:40:00,44.6,44.67,44.6,44.66,55072.0,39.4503,39.5122,39.4503,39.5034,55072.0
2016-07-08 12:45:00,44.66,44.67,44.63,44.65,54605.0,39.5034,39.5122,39.4769,39.4945,54605.0
2016-07-08 12:50:00,44.64,44.66,44.6,44.62,20672.0,39.4857,39.5034,39.4503,39.468,20672.0
2016-07-08 12:55:00,44.62,44.63,44.59,44.61,41678.0,39.468,39.4769,39.4415,39.4592,41678.0
2016-07-08 13:00:00,44.62,44.63,44.59,44.6,46161.0,39.468,39.4769,39.4415,39.4503,46161.0
2016-07-08 13:05:00,44.6,44.62,44.59,44.62,20074.0,39.4503,39.468,39.4415,39.468,20074.0
2016-07-08 13:10:00,44.62,44.62,44.57,44.58,17452.0,39.468,39.468,39.4238,39.4326,17452.0
2016-07-08 13:15:00,44.59,44.59,44.52,44.53,26132.0,39.4415,39.4415,39.3796,39.3884,26132.0
2016-07-08 13:20:00,44.53,44.54,44.48,44.48,15490.0,39.3884,39.3972,39.3442,39.3442,15490.0
2016-07-08 13:25:00,44.49,44.53,44.47,44.53,17987.0,39.353,39.3884,39.3353,39.3884,17987.0
2016-07-08 13:30:00,44.53,44.54,44.5,44.51,18009.0,39.3884,39.3972,39.3619,39.3707,18009.0
2016-07-08 13:35:00,44.51,44.52,44.44,44.44,20835.0,39.3707,39.3796,39.3088,39.3088,20835.0
2016-07-08 13:40:00,44.45,44.5,44.45,44.46,25888.0,39.3176,39.3619,39.3176,39.3265,25888.0
2016-07-08 13:45:00,44.47,44.48,44.44,44.46,23200.0,39.3353,39.3442,39.3088,39.3265,23200.0
2016-07-08 13:50:00,44.46,44.48,44.42,44.44,16923.0,39.3265,39.3442,39.2911,39.3088,16923.0
2016-07-08 13:55:00,44.44,44.48,44.43,44.48,15186.0,39.3088,39.3442,39.2999,39.3442,15186.0
2016-07-08 14:00:00,44.48,44.52,44.47,44.52,37787.0,39.3442,39.3796,39.3353,39.3796,37787.0
2016-07-08 14:05:00,44.51,44.56,44.5,44.55,37325.0,39.3707,39.4149,39.3619,39.4061,37325.0
2016-07-08 14:10:00,44.55,44.57,44.54,44.57,17046.0,39.4061,39.4238,39.3972,39.4238,17046.0
2016-07-08 14:15:00,44.56,44.59,44.54,44.58,44705.0,39.4149,39.4415,39.3972,39.4326,44705.0
2016-07-08 14:20:00,44.57,44.59,44.55,44.56,19625.0,39.4238,39.4415,39.4061,39.4149,19625.0
2016-07-08 14:25:00,44.54,44.56,44.53,44.56,21827.0,39.3972,39.4149,39.3884,39.4149,21827.0
2016-07-08 14:30:00,44.56,44.66,44.55,44.64,68175.0,39.4149,39.5034,39.4061,39.4857,68175.0
2016-07-08 14:35:00,44.65,44.68,44.62,44.64,27574.0,39.4945,39.5211,39.468,39.4857,27574.0
2016-07-08 14:40:00,44.65,44.65,44.61,44.62,26606.0,39.4945,39.4945,39.4592,39.468,26606.0
2016-07-08 14:45:00,44.62,44.64,44.59,44.62,59597.0,39.468,39.4857,39.4415,39.468,59597.0
2016-07-08 14:50:00,44.61,44.65,44.6,44.65,48103.0,39.4592,39.4945,39.4503,39.4945,48103.0
2016-07-08 14:55:00,44.65,44.65,44.58,44.58,57740.0,39.4945,39.4945,39.4326,39.4326,57740.0
2016-07-08 15:00:00,44.58,44.6,44.53,44.55,34018.0,39.4326,39.4503,39.3884,39.4061,34018.0
2016-07-08 15:05:00,44.55,44.55,44.48,44.52,99891.0,39.4061,39.4061,39.3442,39.3796,99891.0
2016-07-08 15:10:00,44.52,44.56,44.51,44.54,34556.0,39.3796,39.4149,39.3707,39.3972,34556.0
2016-07-08 15:15:00,44.54,44.58,44.53,44.56,24094.0,39.3972,39.4326,39.3884,39.4149,24094.0
2016-07-08 15:20:00,44.55,44.57,44.54,44.56,25914.0,39.4061,39.4238,39.3972,39.4149,25914.0
2016-07-08 15:25:00,44.56,44.58,44.53,44.53,30332.0,39.4149,39.4326,39.3884,39.3884,30332.0
2016-07-08 15:30:00,44.53,44.55,44.5,44.54,68141.0,39.3884,39.4061,39.3619,39.3972,68141.0
2016-07-08 15:35:00,44.54,44.56,44.5,44.55,37161.0,39.3972,39.4149,39.3619,39.4061,37161.0
2016-07-08 15:40:00,44.55,44.56,44.5,44.52,43396.0,39.4061,39.4149,39.3619,39.3796,43396.0
2016-07-08 15:45:00,44.52,44.52,44.48,44.51,49651.0,39.3796,39.3796,39.3442,39.3707,49651.0
2016-07-08 15:50:00,44.51,44.54,44.47,44.49,76110.0,39.3707,39.3972,39.3353,39.353,76110.0
2016-07-08 15:55:00,44.5,44.53,44.49,44.52,156173.0,39.3619,39.3884,39.353,39.3796,156173.0
2016-07-11 09:30:00,44.96,45.07,44.95,45.02,147438.0,39.7688,39.8661,39.7599,39.8218,147438.0
2016-07-11 09:35:00,45.01,45.14,45.01,45.05,93706.0,39.813,39.928,39.813,39.8484,93706.0
2016-07-11 09:40:00,45.05,45.38,45.04,45.35,125848.0,39.8484,40.1403,39.8395,40.1137,125848.0
2016-07-11 09:45:00,45.35,45.39,45.32,45.33,80068.0,40.1137,40.1491,40.0872,40.096,80068.0
2016-07-11 09:50:00,45.33,45.37,45.31,45.35,107405.0,40.096,40.1314,40.0783,40.1137,107405.0
2016-07-11 09:55:00,45.35,45.36,45.29,45.31,50032.0,40.1137,40.1226,40.0607,40.0783,50032.0
2016-07-11 10:00:00,45.31,45.32,45.23,45.25,84885.0,40.0783,40.0872,40.0076,40.0253,84885.0
2016-07-11 10:05:00,45.24,45.49,45.24,45.49,101695.0,40.0164,40.2376,40.0164,40.2376,101695.0
2016-07-11 10:10:00,45.49,45.51,45.43,45.44,115156.0,40.2376,40.2552,40.1845,40.1933,115156.0
2016-07-11 10:15:00,45.45,45.53,45.45,45.52,70964.0,40.2022,40.2729,40.2022,40.2641,70964.0
2016-07-11 10:20:00,45.52,45.62,45.51,45.54,90580.0,40.2641,40.3525,40.2552,40.2818,90580.0
2016-07-11 10:25:00,45.53,45.56,45.47,45.48,110263.0,40.2729,40.2995,40.2199,40.2287,110263.0
2016-07-11 10:30:00,45.47,45.5,45.41,45.43,34482.0,40.2199,40.2464,40.1668,40.1845,34482.0
2016-07-11 10:35:00,45.43,45.47,45.42,45.45,78467.0,40.1845,40.2199,40.1756,40.2022,78467.0
2016-07-11 10:40:00,45.45,45.45,45.31,45.41,70825.0,40.2022,40.2022,40.0783,40.1668,70825.0
2016-07-11 10:45:00,45.4,45.43,45.35,45.4,62288.0,40.1579,40.1845,40.1137,40.1579,62288.0
2016-07-11 10:50:00,45.4,45.41,45.34,45.37,79087.0,40.1579,40.1668,40.1049,40.1314,79087.0
2016-07-11 10:55:00,45.36,45.41,45.32,45.36,55700.0,40.1226,40.1668,40.0872,40.1226,55700.0
2016-07-11 11:00:00,45.36,45.41,45.34,45.38,41755.0,40.1226,40.1668,40.1049,40.1403,41755.0
2016-07-11 11:05:00,45.38,45.41,45.34,45.37,46766.0,40.1403,40.1668,40.1049,40.1314,46766.0
2016-07-11 11:10:00,45.37,45.4,45.34,45.37,40020.0,40.1314,40.1579,40.1049,40.1314,40020.0
2016-07-11 11:15:00,45.37,45.42,45.36,45.4,57069.0,40.1314,40.1756,40.1226,40.1579,57069.0
2016-07-11 11:20:00,45.39,45.42,45.35,45.36,51404.0,40.1491,40.1756,40.1137,40.1226,51404.0
2016-07-11 11:25:00,45.35,45.37,45.34,45.36,38794.0,40.1137,40.1314,40.1049,40.1226,38794.0
2016-07-11 11:30:00,45.36,45.38,45.34,45.37,39974.0,40.1226,40.1403,40.1049,40.1314,39974.0
2016-07-11 11:35:00,45.38,45.38,45.34,45.36,23926.0,40.1403,40.1403,40.1049,40.1226,23926.0
2016-07-11 11:40:00,45.37,45.38,45.34,45.36,47168.0,40.1314,40.1403,40.1049,40.1226,47168.0
2016-07-11 11:45:00,45.36,45.37,45.34,45.37,34200.0,40.1226,40.1314,40.1049,40.1314,34200.0
2016-07-11 11:50:00,45.37,45.37,45.34,45.37,26380.0,40.1314,40.1314,40.1049,40.1314,26380.0
2016-07-11 11:55:00,45.37,45.37,45.31,45.32,38471.0,40.1314,40.1314,40.0783,40.0872,38471.0
2016-07-11 12:00:00,45.33,45.38,45.32,45.36,47470.0,40.096,40.1403,40.0872,40.1226,47470.0
2016-07-11 12:05:00,45.35,45.36,45.33,45.34,30595.0,40.1137,40.1226,40.096,40.1049,30595.0
2016-07-11 12:10:00,45.33,45.34,45.27,45.3,31548.0,40.096,40.1049,40.043,40.0695,31548.0
2016-07-11 12:15:00,45.3,45.33,45.29,45.31,14344.0,40.0695,40.096,40.0607,40.0783,14344.0
2016-07-11 12:20:00,45.31,45.31,45.3,45.3,18169.0,40.0783,40.0783,40.0695,40.0695,18169.0
2016-07-11 12:25:00,45.3,45.37,45.29,45.33,42655.0,40.0695,40.1314,40.0607,40.096,42655.0
2016-07-11 12:30:00,45.34,45.36,45.31,45.33,27365.0,40.1049,40.1226,40.0783,40.096,27365.0
2016-07-11 12:35:00,45.33,45.39,45.33,45.37,38254.0,40.096,40.1491,40.096,40.1314,38254.0
2016-07-11 12:40:00,45.36,45.37,45.35,45.36,18395.0,40.1226,40.1314,40.1137,40.1226,18395.0
2016-07-11 12:45:00,45.37,45.37,45.35,45.36,38933.0,40.1314,40.1314,40.1137,40.1226,38933.0
2016-07-11 12:50:00,45.36,45.39,45.35,45.37,20810.0,40.1226,40.1491,40.1137,40.1314,20810.0
2016-07-11 12:55:00,45.36,45.39,45.35,45.39,26805.0,40.1226,40.1491,40.1137,40.1491,26805.0
2016-07-11 13:00:00,45.38,45.41,45.37,45.38,22387.0,40.1403,40.1668,40.1314,40.1403,22387.0
2016-07-11 13:05:00,45.38,45.41,45.37,45.41,30382.0,40.1403,40.1668,40.1314,40.1668,30382.0
2016-07-11 13:10:00,45.4,45.41,45.37,45.38,32178.0,40.1579,40.1668,40.1314,40.1403,32178.0
2016-07-11 13:15:00,45.38,45.39,45.34,45.38,124006.0,40.1403,40.1491,40.1049,40.1403,124006.0
2016-07-11 13:20:00,45.37,45.4,45.34,45.37,96400.0,40.1314,40.1579,40.1049,40.1314,96400.0
2016-07-11 13:25:00,45.37,45.37,45.35,45.37,19708.0,40.1314,40.1314,40.1137,40.1314,19708.0
2016-07-11 13:30:00,45.37,45.4,45.34,45.34,57568.0,40.1314,40.1579,40.1049,40.1049,57568.0
2016-07-11 13:35:00,45.34,45.38,45.33,45.37,30462.0,40.1049,40.1403,40.096,40.1314,30462.0
2016-07-11 13:40:00,45.37,45.38,45.34,45.38,24122.0,40.1314,40.1403,40.1049,40.1403,24122.0
2016-07-11 13:45:00,45.39,45.45,45.38,45.45,52940.0,40.1491,40.2022,40.1403,40.2022,52940.0
2016-07-11 13:50:00,45.45,45.47,45.43,45.44,33002.0,40.2022,40.2199,40.1845,40.1933,33002.0
2016-07-11 13:55:00,45.44,45.46,45.42,45.42,38304.0,40.1933,40.211,40.1756,40.1756,38304.0
2016-07-11 14:00:00,45.43,45.45,45.41,45.45,68745.0,40.1845,40.2022,40.1668,40.2022,68745.0
2016-07-11 14:05:00,45.45,45.48,45.43,45.48,59848.0,40.2022,40.2287,40.1845,40.2287,59848.0
2016-07-11 14:10:00,45.48,45.52,45.47,45.5,81036.0,40.2287,40.2641,40.2199,40.2464,81036.0
2016-07-11 14:15:00,45.5,45.51,45.45,45.46,19531.0,40.2464,40.2552,40.2022,40.211,19531.0
2016-07-11 14:20:00,45.45,45.49,45.45,45.48,30610.0,40.2022,40.2376,40.2022,40.2287,30610.0
2016-07-11 14:25:00,45.47,45.52,45.47,45.5,54625.0,40.2199,40.2641,40.2199,40.2464,54625.0
2016-07-11 14:30:00,45.49,45.52,45.49,45.52,16439.0,40.2376,40.2641,40.2376,40.2641,16439.0
2016-07-11 14:35:00,45.52,45.52,45.49,45.51,31137.0,40.2641,40.2641,40.2376,40.2552,31137.0
2016-07-11 14:40:00,45.51,45.52,45.49,45.51,35692.0,40.2552,40.2641,40.2376,40.2552,35692.0
2016-07-11 14:45:00,45.51,45.52,45.48,45.51,74678.0,40.2552,40.2641,40.2287,40.2552,74678.0
2016-07-11 14:50:00,45.5,45.51,45.48,45.49,61467.0,40.2464,40.2552,40.2287,40.2376,61467.0
2016-07-11 14:55:00,45.49,45.53,45.49,45.52,87003.0,40.2376,40.2729,40.2376,40.2641,87003.0
2016-07-11 15:00:00,45.53,45.6,45.52,45.59,80964.0,40.2729,40.3349,40.2641,40.326,80964.0
2016-07-11 15:05:00,45.6,45.62,45.57,45.62,45646.0,40.3349,40.3525,40.3083,40.3525,45646.0
2016-07-11 15:10:00,45.61,45.63,45.59,45.63,48931.0,40.3437,40.3614,40.326,40.3614,48931.0
2016-07-11 15:15:00,45.63,45.63,45.61,45.63,50977.0,40.3614,40.3614,40.3437,40.3614,50977.0
2016-07-11 15:20:00,45.63,45.65,45.62,45.65,95828.0,40.3614,40.3791,40.3525,40.3791,95828.0
2016-07-11 15:25:00,45.65,45.66,45.64,45.65,113845.0,40.3791,40.3879,40.3702,40.3791,113845.0
2016-07-11 15:30:00,45.65,45.67,45.64,45.65,101268.0,40.3791,40.3968,40.3702,40.3791,101268.0
2016-07-11 15:35:00,45.65,45.67,45.64,45.66,131995.0,40.3791,40.3968,40.3702,40.3879,131995.0
2016-07-11 15:40:00,45.66,45.68,45.66,45.68,134007.0,40.3879,40.4056,40.3879,40.4056,134007.0
2016-07-11 15:45:00,45.68,45.69,45.64,45.65,154211.0,40.4056,40.4145,40.3702,40.3791,154211.0
2016-07-11 15:50:00,45.65,45.66,45.64,45.66,103352.0,40.3791,40.3879,40.3702,40.3879,103352.0
2016-07-11 15:55:00,45.65,45.66,45.61,45.64,251515.0,40.3791,40.3879,40.3437,40.3702,251515.0
2016-07-12 09:30:00,46.13,46.72,46.1,46.5,157540.0,40.8037,41.3255,40.7771,41.1309,157540.0
2016-07-12 09:35:00,46.49,46.62,46.47,46.56,106466.0,41.1221,41.2371,41.1044,41.184,106466.0
2016-07-12 09:40:00,46.57,46.68,46.53,46.65,118885.0,41.1929,41.2902,41.1575,41.2636,118885.0
2016-07-12 09:45:00,46.65,46.76,46.64,46.76,125999.0,41.2636,41.3609,41.2548,41.3609,125999.0
2016-07-12 09:50:00,46.75,46.9,46.73,46.89,148121.0,41.3521,41.4848,41.3344,41.4759,148121.0
2016-07-12 09:55:00,46.88,46.89,46.82,46.83,54462.0,41.4671,41.4759,41.414,41.4228,54462.0
2016-07-12 10:00:00,46.83,46.87,46.73,46.78,86362.0,41.4228,41.4582,41.3344,41.3786,86362.0
2016-07-12 10:05:00,46.77,46.85,46.73,46.82,157799.0,41.3698,41.4405,41.3344,41.414,157799.0
2016-07-12 10:10:00,46.83,46.98,46.82,46.97,120267.0,41.4228,41.5555,41.414,41.5467,120267.0
2016-07-12 10:15:00,46.97,47.04,46.97,47.02,188589.0,41.5467,41.6086,41.5467,41.5909,188589.0
2016-07-12 10:20:00,47.02,47.08,46.99,47.01,94534.0,41.5909,41.644,41.5644,41.5821,94534.0
2016-07-12 10:25:00,47.01,47.05,46.99,47.01,84812.0,41.5821,41.6174,41.5644,41.5821,84812.0
2016-07-12 10:30:00,47.01,47.02,46.97,47.0,72561.0,41.5821,41.5909,41.5467,41.5732,72561.0
2016-07-12 10:35:00,46.99,47.02,46.91,46.91,71262.0,41.5644,41.5909,41.4936,41.4936,71262.0
2016-07-12 10:40:00,46.92,46.94,46.89,46.92,51643.0,41.5024,41.5201,41.4759,41.5024,51643.0
2016-07-12 10:45:00,46.91,46.93,46.88,46.93,41217.0,41.4936,41.5113,41.4671,41.5113,41217.0
2016-07-12 10:50:00,46.92,46.92,46.82,46.84,23255.0,41.5024,41.5024,41.414,41.4317,23255.0
2016-07-12 10:55:00,46.84,46.85,46.75,46.76,46098.0,41.4317,41.4405,41.3521,41.3609,46098.0
2016-07-12 11:00:00,46.75,46.79,46.75,46.75,79179.0,41.3521,41.3875,41.3521,41.3521,79179.0
2016-07-12 11:05:00,46.76,46.8,46.74,46.75,44297.0,41.3609,41.3963,41.3432,41.3521,44297.0
2016-07-12 11:10:00,46.75,46.77,46.73,46.76,46145.0,41.3521,41.3698,41.3344,41.3609,46145.0
2016-07-12 11:15:00,46.75,46.77,46.73,46.77,42230.0,41.3521,41.3698,41.3344,41.3698,42230.0
2016-07-12 11:20:00,46.77,46.78,46.73,46.76,50595.0,41.3698,41.3786,41.3344,41.3609,50595.0
2016-07-12 11:25:00,46.76,46.82,46.75,46.81,49901.0,41.3609,41.414,41.3521,41.4051,49901.0
2016-07-12 11:30:00,46.81,46.82,46.77,46.78,32701.0,41.4051,41.414,41.3698,41.3786,32701.0
2016-07-12 11:35:00,46.78,46.82,46.78,46.82,34742.0,41.3786,41.414,41.3786,41.414,34742.0
2016-07-12 11:40:00,46.82,46.83,46.79,46.82,30074.0,41.414,41.4228,41.3875,41.414,30074.0
2016-07-12 11:45:00,46.82,46.85,46.81,46.84,31606.0,41.414,41.4405,41.4051,41.4317,31606.0
2016-07-12 11:50:00,46.84,46.88,46.81,46.82,104927.0,41.4317,41.4671,41.4051,41.414,104927.0
2016-07-12 11:55:00,46.82,46.85,46.81,46.84,36471.0,41.414,41.4405,41.4051,41.4317,36471.0
2016-07-12 12:00:00,46.84,46.85,46.78,46.78,30959.0,41.4317,41.4405,41.3786,41.3786,30959.0
2016-07-12 12:05:00,46.78,46.78,46.74,46.76,39210.0,41.3786,41.3786,41.3432,41.3609,39210.0
2016-07-12 12:10:00,46.76,46.78,46.74,46.74,24482.0,41.3609,41.3786,41.3432,41.3432,24482.0
2016-07-12 12:15:00,46.74,46.77,46.74,46.75,35174.0,41.3432,41.3698,41.3432,41.3521,35174.0
2016-07-12 12:20:00,46.76,46.76,46.74,46.75,36194.0,41.3609,41.3609,41.3432,41.3521,36194.0
2016-07-12 12:25:00,46.75,46.78,46.74,46.76,34997.0,41.3521,41.3786,41.3432,41.3609,34997.0
2016-07-12 12:30:00,46.77,46.77,46.74,46.75,19890.0,41.3698,41.3698,41.3432,41.3521,19890.0
2016-07-12 12:35:00,46.74,46.75,46.73,46.73,26357.0,41.3432,41.3521,41.3344,41.3344,26357.0
2016-07-12 12:40:00,46.73,46.75,46.73,46.74,29699.0,41.3344,41.3521,41.3344,41.3432,29699.0
2016-07-12 12:45:00,46.74,46.75,46.73,46.74,21525.0,41.3432,41.3521,41.3344,41.3432,21525.0
2016-07-12 12:50:00,46.74,46.77,46.73,46.75,30026.0,41.3432,41.3698,41.3344,41.3521,30026.0
2016-07-12 12:55:00,46.74,46.75,46.69,46.71,27815.0,41.3432,41.3521,41.299,41.3167,27815.0
2016-07-12 13:00:00,46.72,46.73,46.69,46.71,40395.0,41.3255,41.3344,41.299,41.3167,40395.0
2016-07-12 13:05:00,46.72,46.73,46.69,46.7,27473.0,41.3255,41.3344,41.299,41.3078,27473.0
2016-07-12 13:10:00,46.7,46.72,46.69,46.72,20450.0,41.3078,41.3255,41.299,41.3255,20450.0
2016-07-12 13:15:00,46.71,46.72,46.7,46.71,19503.0,41.3167,41.3255,41.3078,41.3167,19503.0
2016-07-12 13:20:00,46.71,46.72,46.69,46.71,22148.0,41.3167,41.3255,41.299,41.3167,22148.0
2016-07-12 13:25:00,46.7,46.73,46.69,46.72,40414.0,41.3078,41.3344,41.299,41.3255,40414.0
2016-07-12 13:30:00,46.72,46.73,46.71,46.71,19205.0,41.3255,41.3344,41.3167,41.3167,19205.0
2016-07-12 13:35:00,46.71,46.72,46.69,46.7,32025.0,41.3167,41.3255,41.299,41.3078,32025.0
2016-07-12 13:40:00,46.71,46.72,46.67,46.67,26864.0,41.3167,41.3255,41.2813,41.2813,26864.0
2016-07-12 13:45:00,46.66,46.71,46.65,46.68,80317.0,41.2725,41.3167,41.2636,41.2902,80317.0
2016-07-12 13:50:00,46.68,46.69,46.65,46.65,64901.0,41.2902,41.299,41.2636,41.2636,64901.0
2016-07-12 13:55:00,46.65,46.66,46.61,46.61,14485.0,41.2636,41.2725,41.2282,41.2282,14485.0
2016-07-12 14:00:00,46.62,46.65,46.61,46.64,32001.0,41.2371,41.2636,41.2282,41.2548,32001.0
2016-07-12 14:05:00,46.64,46.67,46.64,46.65,55379.0,41.2548,41.2813,41.2548,41.2636,55379.0
2016-07-12 14:10:00,46.65,46.68,46.65,46.66,15377.0,41.2636,41.2902,41.2636,41.2725,15377.0
2016-07-12 14:15:00,46.66,46.68,46.66,46.66,15183.0,41.2725,41.2902,41.2725,41.2725,15183.0
2016-07-12 14:20:00,46.66,46.74,46.66,46.71,47706.0,41.2725,41.3432,41.2725,41.3167,47706.0
2016-07-12 14:25:00,46.72,46.74,46.7,46.73,24591.0,41.3255,41.3432,41.3078,41.3344,24591.0
2016-07-12 14:30:00,46.73,46.74,46.71,46.73,32082.0,41.3344,41.3432,41.3167,41.3344,32082.0
2016-07-12 14:35:00,46.72,46.73,46.7,46.71,23781.0,41.3255,41.3344,41.3078,41.3167,23781.0
2016-07-12 14:40:00,46.71,46.75,46.7,46.75,22750.0,41.3167,41.3521,41.3078,41.3521,22750.0
2016-07-12 14:45:00,46.75,46.75,46.72,46.73,27170.0,41.3521,41.3521,41.3255,41.3344,27170.0
2016-07-12 14:50:00,46.72,46.76,46.72,46.73,34171.0,41.3255,41.3609,41.3255,41.3344,34171.0
2016-07-12 14:55:00,46.72,46.75,46.71,46.75,16819.0,41.3255,41.3521,41.3167,41.3521,16819.0
2016-07-12 15:00:00,46.75,46.75,46.72,46.75,49687.0,41.3521,41.3521,41.3255,41.3521,49687.0
2016-07-12 15:05:00,46.74,46.77,46.73,46.76,33658.0,41.3432,41.3698,41.3344,41.3609,33658.0
2016-07-12 15:10:00,46.75,46.76,46.74,46.75,16838.0,41.3521,41.3609,41.3432,41.3521,16838.0
2016-07-12 15:15:00,46.76,46.76,46.73,46.74,33919.0,41.3609,41.3609,41.3344,41.3432,33919.0
2016-07-12 15:20:00,46.75,46.77,46.74,46.77,27684.0,41.3521,41.3698,41.3432,41.3698,27684.0
2016-07-12 15:25:00,46.77,46.81,46.76,46.8,56908.0,41.3698,41.4051,41.3609,41.3963,56908.0
2016-07-12 15:30:00,46.8,46.81,46.77,46.77,41116.0,41.3963,41.4051,41.3698,41.3698,41116.0
2016-07-12 15:35:00,46.77,46.81,46.76,46.8,82231.0,41.3698,41.4051,41.3609,41.3963,82231.0
2016-07-12 15:40:00,46.79,46.8,46.78,46.78,70462.0,41.3875,41.3963,41.3786,41.3786,70462.0
2016-07-12 15:45:00,46.78,46.78,46.74,46.74,55425.0,41.3786,41.3786,41.3432,41.3432,55425.0
2016-07-12 15:50:00,46.74,46.75,46.72,46.73,105987.0,41.3432,41.3521,41.3255,41.3344,105987.0
2016-07-12 15:55:00,46.73,46.74,46.7,46.72,287993.0,41.3344,41.3432,41.3078,41.3255,287993.0
2016-07-13 09:30:00,47.07,47.38,47.02,47.18,148881.0,41.6351,41.9093,41.5909,41.7324,148881.0
2016-07-13 09:35:00,47.18,47.2,47.0,47.01,126806.0,41.7324,41.7501,41.5732,41.5821,126806.0
2016-07-13 09:40:00,47.01,47.02,46.86,46.86,145808.0,41.5821,41.5909,41.4494,41.4494,145808.0
2016-07-13 09:45:00,46.87,46.99,46.82,46.83,75912.0,41.4582,41.5644,41.414,41.4228,75912.0
2016-07-13 09:50:00,46.83,46.83,46.75,46.79,56244.0,41.4228,41.4228,41.3521,41.3875,56244.0
2016-07-13 09:55:00,46.79,46.89,46.78,46.87,40089.0,41.3875,41.4759,41.3786,41.4582,40089.0
2016-07-13 10:00:00,46.88,46.93,46.86,46.89,45936.0,41.4671,41.5113,41.4494,41.4759,45936.0
2016-07-13 10:05:00,46.89,46.97,46.88,46.93,101150.0,41.4759,41.5467,41.4671,41.5113,101150.0
2016-07-13 10:10:00,46.93,47.0,46.91,46.98,32695.0,41.5113,41.5732,41.4936,41.5555,32695.0
2016-07-13 10:15:00,46.99,47.02,46.93,46.97,45610.0,41.5644,41.5909,41.5113,41.5467,45610.0
2016-07-13 10:20:00,46.98,47.03,46.97,47.01,68138.0,41.5555,41.5997,41.5467,41.5821,68138.0
2016-07-13 10:25:00,47.0,47.05,46.99,47.0,43288.0,41.5732,41.6174,41.5644,41.5732,43288.0
2016-07-13 10:30:00,47.01,47.05,46.91,46.98,34668.0,41.5821,41.6174,41.4936,41.5555,34668.0
2016-07-13 10:35:00,46.98,47.02,46.94,47.01,25122.0,41.5555,41.5909,41.5201,41.5821,25122.0
2016-07-13 10:40:00,47.01,47.06,47.01,47.05,45191.0,41.5821,41.6263,41.5821,41.6174,45191.0
2016-07-13 10:45:00,47.04,47.05,47.0,47.02,41453.0,41.6086,41.6174,41.5732,41.5909,41453.0
2016-07-13 10:50:00,47.01,47.02,47.0,47.0,15083.0,41.5821,41.5909,41.5732,41.5732,15083.0
2016-07-13 10:55:00,47.0,47.04,47.0,47.01,43042.0,41.5732,41.6086,41.5732,41.5821,43042.0
2016-07-13 11:00:00,47.01,47.04,46.98,47.04,41306.0,41.5821,41.6086,41.5555,41.6086,41306.0
2016-07-13 11:05:00,47.03,47.03,46.96,46.98,49983.0,41.5997,41.5997,41.5378,41.5555,49983.0
2016-07-13 11:10:00,46.98,47.07,46.98,46.98,36287.0,41.5555,41.6351,41.5555,41.5555,36287.0
2016-07-13 11:15:00,46.98,46.98,46.86,46.9,22531.0,41.5555,41.5555,41.4494,41.4848,22531.0
2016-07-13 11:20:00,46.9,46.91,46.77,46.78,35849.0,41.4848,41.4936,41.3698,41.3786,35849.0
2016-07-13 11:25:00,46.79,46.79,46.7,46.71,40771.0,41.3875,41.3875,41.3078,41.3167,40771.0
2016-07-13 11:30:00,46.71,46.72,46.61,46.65,72863.0,41.3167,41.3255,41.2282,41.2636,72863.0
2016-07-13 11:35:00,46.65,46.68,46.58,46.6,42956.0,41.2636,41.2902,41.2017,41.2194,42956.0
2016-07-13 11:40:00,46.61,46.68,46.57,46.58,78430.0,41.2282,41.2902,41.1929,41.2017,78430.0
2016-07-13 11:45:00,46.58,46.64,46.57,46.6,15848.0,41.2017,41.2548,41.1929,41.2194,15848.0
2016-07-13 11:50:00,46.6,46.66,46.55,46.66,34107.0,41.2194,41.2725,41.1752,41.2725,34107.0
2016-07-13 11:55:00,46.66,46.67,46.62,46.67,17563.0,41.2725,41.2813,41.2371,41.2813,17563.0
2016-07-13 12:00:00,46.68,46.72,46.66,46.71,28141.0,41.2902,41.3255,41.2725,41.3167,28141.0
2016-07-13 12:05:00,46.71,46.8,46.7,46.8,34160.0,41.3167,41.3963,41.3078,41.3963,34160.0
2016-07-13 12:10:00,46.8,46.8,46.73,46.75,54621.0,41.3963,41.3963,41.3344,41.3521,54621.0
2016-07-13 12:15:00,46.75,46.79,46.73,46.76,14499.0,41.3521,41.3875,41.3344,41.3609,14499.0
2016-07-13 12:20:00,46.77,46.79,46.76,46.77,11819.0,41.3698,41.3875,41.3609,41.3698,11819.0
2016-07-13 12:25:00,46.75,46.76,46.72,46.73,12894.0,41.3521,41.3609,41.3255,41.3344,12894.0
2016-07-13 12:30:00,46.74,46.74,46.7,46.71,5497.0,41.3432,41.3432,41.3078,41.3167,5497.0
2016-07-13 12:35:00,46.71,46.72,46.67,46.71,22398.0,41.3167,41.3255,41.2813,41.3167,22398.0
2016-07-13 12:40:00,46.71,46.75,46.7,46.74,24399.0,41.3167,41.3521,41.3078,41.3432,24399.0
2016-07-13 12:45:00,46.73,46.73,46.67,46.71,35212.0,41.3344,41.3344,41.2813,41.3167,35212.0
2016-07-13 12:50:00,46.71,46.72,46.67,46.68,7924.0,41.3167,41.3255,41.2813,41.2902,7924.0
2016-07-13 12:55:00,46.69,46.75,46.68,46.75,13415.0,41.299,41.3521,41.2902,41.3521,13415.0
2016-07-13 13:00:00,46.74,46.76,46.7,46.76,56496.0,41.3432,41.3609,41.3078,41.3609,56496.0
2016-07-13 13:05:00,46.76,46.8,46.76,46.8,19701.0,41.3609,41.3963,41.3609,41.3963,19701.0
2016-07-13 13:10:00,46.8,46.8,46.76,46.8,21825.0,41.3963,41.3963,41.3609,41.3963,21825.0
2016-07-13 13:15:00,46.8,46.8,46.74,46.76,20345.0,41.3963,41.3963,41.3432,41.3609,20345.0
2016-07-13 13:20:00,46.75,46.76,46.74,46.74,14021.0,41.3521,41.3609,41.3432,41.3432,14021.0
2016-07-13 13:25:00,46.74,46.75,46.67,46.68,34455.0,41.3432,41.3521,41.2813,41.2902,34455.0
2016-07-13 13:30:00,46.67,46.73,46.67,46.73,31477.0,41.2813,41.3344,41.2813,41.3344,31477.0
2016-07-13 13:35:00,46.73,46.75,46.72,46.74,15405.0,41.3344,41.3521,41.3255,41.3432,15405.0
2016-07-13 13:40:00,46.75,46.79,46.75,46.76,17312.0,41.3521,41.3875,41.3521,41.3609,17312.0
2016-07-13 13:45:00,46.76,46.8,46.75,46.8,27384.0,41.3609,41.3963,41.3521,41.3963,27384.0
2016-07-13 13:50:00,46.8,46.8,46.72,46.72,16170.0,41.3963,41.3963,41.3255,41.3255,16170.0
2016-07-13 13:55:00,46.73,46.75,46.68,46.68,23257.0,41.3344,41.3521,41.2902,41.2902,23257.0
2016-07-13 14:00:00,46.68,46.69,46.66,46.69,14573.0,41.2902,41.299,41.2725,41.299,14573.0
2016-07-13 14:05:00,46.69,46.76,46.68,46.74,29956.0,41.299,41.3609,41.2902,41.3432,29956.0
2016-07-13 14:10:00,46.75,46.8,46.74,46.74,27033.0,41.3521,41.3963,41.3432,41.3432,27033.0
2016-07-13 14:15:00,46.74,46.74,46.69,46.72,24556.0,41.3432,41.3432,41.299,41.3255,24556.0
2016-07-13 14:20:00,46.72,46.73,46.7,46.73,29537.0,41.3255,41.3344,41.3078,41.3344,29537.0
2016-07-13 14:25:00,46.73,46.75,46.72,46.75,36184.0,41.3344,41.3521,41.3255,41.3521,36184.0
2016-07-13 14:30:00,46.76,46.77,46.71,46.71,20535.0,41.3609,41.3698,41.3167,41.3167,20535.0
2016-07-13 14:35:00,46.72,46.76,46.71,46.72,26906.0,41.3255,41.3609,41.3167,41.3255,26906.0
2016-07-13 14:40:00,46.72,46.73,46.69,46.73,18698.0,41.3255,41.3344,41.299,41.3344,18698.0
2016-07-13 14:45:00,46.73,46.73,46.7,46.72,18194.0,41.3344,41.3344,41.3078,41.3255,18194.0
2016-07-13 14:50:00,46.72,46.73,46.64,46.66,26348.0,41.3255,41.3344,41.2548,41.2725,26348.0
2016-07-13 14:55:00,46.66,46.7,46.66,46.68,26288.0,41.2725,41.3078,41.2725,41.2902,26288.0
2016-07-13 15:00:00,46.68,46.72,46.68,46.71,19769.0,41.2902,41.3255,41.2902,41.3167,19769.0
2016-07-13 15:05:00,46.71,46.72,46.68,46.7,17818.0,41.3167,41.3255,41.2902,41.3078,17818.0
2016-07-13 15:10:00,46.7,46.7,46.67,46.68,21837.0,41.3078,41.3078,41.2813,41.2902,21837.0
2016-07-13 15:15:00,46.68,46.69,46.66,46.67,19244.0,41.2902,41.299,41.2725,41.2813,19244.0
2016-07-13 15:20:00,46.67,46.68,46.64,46.65,45148.0,41.2813,41.2902,41.2548,41.2636,45148.0
2016-07-13 15:25:00,46.64,46.67,46.62,46.65,31884.0,41.2548,41.2813,41.2371,41.2636,31884.0
2016-07-13 15:30:00,46.65,46.67,46.63,46.66,61178.0,41.2636,41.2813,41.2459,41.2725,61178.0
2016-07-13 15:35:00,46.65,46.67,46.63,46.65,64703.0,41.2636,41.2813,41.2459,41.2636,64703.0
2016-07-13 15:40:00,46.65,46.67,46.62,46.63,54849.0,41.2636,41.2813,41.2371,41.2459,54849.0
2016-07-13 15:45:00,46.63,46.67,46.62,46.64,70488.0,41.2459,41.2813,41.2371,41.2548,70488.0
2016-07-13 15:50:00,46.65,46.65,46.62,46.63,90713.0,41.2636,41.2636,41.2371,41.2459,90713.0
2016-07-13 15:55:00,46.64,46.65,46.61,46.64,163656.0,41.2548,41.2636,41.2282,41.2548,163656.0
2016-07-14 09:30:00,47.08,47.38,47.08,47.36,121146.0,41.644,41.9093,41.644,41.8916,121146.0
2016-07-14 09:35:00,47.36,47.41,47.12,47.18,67252.0,41.8916,41.9359,41.6794,41.7324,67252.0
2016-07-14 09:40:00,47.17,47.18,47.03,47.05,63982.0,41.7236,41.7324,41.5997,41.6174,63982.0
2016-07-14 09:45:00,47.05,47.11,46.99,47.06,103820.0,41.6174,41.6705,41.5644,41.6263,103820.0
2016-07-14 09:50:00,47.07,47.09,47.02,47.06,41516.0,41.6351,41.6528,41.5909,41.6263,41516.0
2016-07-14 09:55:00,47.06,47.09,47.03,47.03,46072.0,41.6263,41.6528,41.5997,41.5997,46072.0
2016-07-14 10:00:00,47.03,47.25,47.03,47.25,41663.0,41.5997,41.7943,41.5997,41.7943,41663.0
2016-07-14 10:05:00,47.24,47.37,47.24,47.37,96901.0,41.7855,41.9005,41.7855,41.9005,96901.0
2016-07-14 10:10:00,47.37,47.38,47.27,47.33,61380.0,41.9005,41.9093,41.812,41.8651,61380.0
2016-07-14 10:15:00,47.34,47.37,47.22,47.26,47624.0,41.874,41.9005,41.7678,41.8032,47624.0
2016-07-14 10:20:00,47.25,47.34,47.22,47.34,46214.0,41.7943,41.874,41.7678,41.874,46214.0
2016-07-14 10:25:00,47.34,47.38,47.26,47.29,49960.0,41.874,41.9093,41.8032,41.8297,49960.0
2016-07-14 10:30:00,47.27,47.3,47.22,47.26,40456.0,41.812,41.8386,41.7678,41.8032,40456.0
2016-07-14 10:35:00,47.27,47.29,47.2,47.2,17972.0,41.812,41.8297,41.7501,41.7501,17972.0
2016-07-14 10:40:00,47.2,47.2,47.05,47.12,43391.0,41.7501,41.7501,41.6174,41.6794,43391.0
2016-07-14 10:45:00,47.11,47.12,47.01,47.02,28463.0,41.6705,41.6794,41.5821,41.5909,28463.0
2016-07-14 10:50:00,47.02,47.04,47.0,47.02,25102.0,41.5909,41.6086,41.5732,41.5909,25102.0
2016-07-14 10:55:00,47.02,47.05,47.0,47.01,29997.0,41.5909,41.6174,41.5732,41.5821,29997.0
2016-07-14 11:00:00,47.01,47.08,47.0,47.06,43201.0,41.5821,41.644,41.5732,41.6263,43201.0
2016-07-14 11:05:00,47.06,47.07,47.02,47.03,21920.0,41.6263,41.6351,41.5909,41.5997,21920.0
2016-07-14 11:10:00,47.04,47.06,47.0,47.0,53187.0,41.6086,41.6263,41.5732,41.5732,53187.0
2016-07-14 11:15:00,47.0,47.03,46.93,46.94,90801.0,41.5732,41.5997,41.5113,41.5201,90801.0
2016-07-14 11:20:00,46.94,46.94,46.83,46.83,58143.0,41.5201,41.5201,41.4228,41.4228,58143.0
2016-07-14 11:25:00,46.83,46.86,46.78,46.79,35582.0,41.4228,41.4494,41.3786,41.3875,35582.0
2016-07-14 11:30:00,46.78,46.79,46.73,46.74,36894.0,41.3786,41.3875,41.3344,41.3432,36894.0
2016-07-14 11:35:00,46.75,46.78,46.65,46.7,33672.0,41.3521,41.3786,41.2636,41.3078,33672.0
2016-07-14 11:40:00,46.68,46.73,46.67,46.7,29872.0,41.2902,41.3344,41.2813,41.3078,29872.0
2016-07-14 11:45:00,46.71,46.76,46.64,46.65,41333.0,41.3167,41.3609,41.2548,41.2636,41333.0
2016-07-14 11:50:00,46.65,46.7,46.63,46.66,129521.0,41.2636,41.3078,41.2459,41.2725,129521.0
2016-07-14 11:55:00,46.66,46.76,46.66,46.74,50180.0,41.2725,41.3609,41.2725,41.3432,50180.0
2016-07-14 12:00:00,46.75,46.77,46.68,46.73,20670.0,41.3521,41.3698,41.2902,41.3344,20670.0
2016-07-14 12:05:00,46.73,46.77,46.72,46.72,13197.0,41.3344,41.3698,41.3255,41.3255,13197.0
2016-07-14 12:10:00,46.73,46.77,46.71,46.73,28279.0,41.3344,41.3698,41.3167,41.3344,28279.0
2016-07-14 12:15:00,46.74,46.75,46.71,46.73,15864.0,41.3432,41.3521,41.3167,41.3344,15864.0
2016-07-14 12:20:00,46.72,46.73,46.69,46.72,27119.0,41.3255,41.3344,41.299,41.3255,27119.0
2016-07-14 12:25:00,46.71,46.72,46.66,46.66,45222.0,41.3167,41.3255,41.2725,41.2725,45222.0
2016-07-14 12:30:00,46.66,46.7,46.64,46.69,16272.0,41.2725,41.3078,41.2548,41.299,16272.0
2016-07-14 12:35:00,46.7,46.73,46.69,46.73,20674.0,41.3078,41.3344,41.299,41.3344,20674.0
2016-07-14 12:40:00,46.72,46.73,46.7,46.72,8479.0,41.3255,41.3344,41.3078,41.3255,8479.0
2016-07-14 12:45:00,46.73,46.73,46.7,46.7,19237.0,41.3344,41.3344,41.3078,41.3078,19237.0
2016-07-14 12:50:00,46.71,46.73,46.7,46.72,17040.0,41.3167,41.3344,41.3078,41.3255,17040.0
2016-07-14 12:55:00,46.71,46.71,46.68,46.7,17966.0,41.3167,41.3167,41.2902,41.3078,17966.0
2016-07-14 13:00:00,46.7,46.71,46.69,46.69,8194.0,41.3078,41.3167,41.299,41.299,8194.0
2016-07-14 13:05:00,46.68,46.7,46.65,46.69,34473.0,41.2902,41.3078,41.2636,41.299,34473.0
2016-07-14 13:10:00,46.69,46.69,46.62,46.62,28200.0,41.299,41.299,41.2371,41.2371,28200.0
2016-07-14 13:15:00,46.61,46.65,46.58,46.58,44974.0,41.2282,41.2636,41.2017,41.2017,44974.0
2016-07-14 13:20:00,46.58,46.59,46.54,46.55,39098.0,41.2017,41.2105,41.1663,41.1752,39098.0
2016-07-14 13:25:00,46.55,46.57,46.51,46.52,15440.0,41.1752,41.1929,41.1398,41.1486,15440.0
2016-07-14 13:30:00,46.51,46.55,46.51,46.51,66612.0,41.1398,41.1752,41.1398,41.1398,66612.0
2016-07-14 13:35:00,46.52,46.52,46.46,46.47,43271.0,41.1486,41.1486,41.0956,41.1044,43271.0
2016-07-14 13:40:00,46.47,46.5,46.45,46.5,24357.0,41.1044,41.1309,41.0867,41.1309,24357.0
2016-07-14 13:45:00,46.5,46.52,46.48,46.48,30300.0,41.1309,41.1486,41.1132,41.1132,30300.0
2016-07-14 13:50:00,46.48,46.51,46.47,46.49,24665.0,41.1132,41.1398,41.1044,41.1221,24665.0
2016-07-14 13:55:00,46.48,46.51,46.47,46.51,23443.0,41.1132,41.1398,41.1044,41.1398,23443.0
2016-07-14 14:00:00,46.51,46.53,46.48,46.51,48736.0,41.1398,41.1575,41.1132,41.1398,48736.0
2016-07-14 14:05:00,46.51,46.54,46.49,46.52,24016.0,41.1398,41.1663,41.1221,41.1486,24016.0
2016-07-14 14:10:00,46.53,46.56,46.49,46.49,39848.0,41.1575,41.184,41.1221,41.1221,39848.0
2016-07-14 14:15:00,46.49,46.52,46.48,46.49,80864.0,41.1221,41.1486,41.1132,41.1221,80864.0
2016-07-14 14:20:00,46.5,46.53,46.49,46.52,26769.0,41.1309,41.1575,41.1221,41.1486,26769.0
2016-07-14 14:25:00,46.52,46.52,46.5,46.51,25626.0,41.1486,41.1486,41.1309,41.1398,25626.0
2016-07-14 14:30:00,46.5,46.55,46.5,46.55,19687.0,41.1309,41.1752,41.1309,41.1752,19687.0
2016-07-14 14:35:00,46.56,46.57,46.53,46.56,28262.0,41.184,41.1929,41.1575,41.184,28262.0
2016-07-14 14:40:00,46.57,46.6,46.56,46.58,18876.0,41.1929,41.2194,41.184,41.2017,18876.0
2016-07-14 14:45:00,46.59,46.61,46.57,46.6,19255.0,41.2105,41.2282,41.1929,41.2194,19255.0
2016-07-14 14:50:00,46.61,46.61,46.57,46.58,20029.0,41.2282,41.2282,41.1929,41.2017,20029.0
2016-07-14 14:55:00,46.58,46.59,46.54,46.55,28625.0,41.2017,41.2105,41.1663,41.1752,28625.0
2016-07-14 15:00:00,46.55,46.57,46.55,46.57,15871.0,41.1752,41.1929,41.1752,41.1929,15871.0
2016-07-14 15:05:00,46.57,46.61,46.56,46.61,42209.0,41.1929,41.2282,41.184,41.2282,42209.0
2016-07-14 15:10:00,46.61,46.61,46.55,46.55,37510.0,41.2282,41.2282,41.1752,41.1752,37510.0
2016-07-14 15:15:00,46.55,46.55,46.51,46.52,64102.0,41.1752,41.1752,41.1398,41.1486,64102.0
2016-07-14 15:20:00,46.51,46.53,46.51,46.51,43991.0,41.1398,41.1575,41.1398,41.1398,43991.0
2016-07-14 15:25:00,46.51,46.52,46.47,46.47,39301.0,41.1398,41.1486,41.1044,41.1044,39301.0
2016-07-14 15:30:00,46.47,46.49,46.45,46.45,60013.0,41.1044,41.1221,41.0867,41.0867,60013.0
2016-07-14 15:35:00,46.45,46.46,46.39,46.39,57388.0,41.0867,41.0956,41.0336,41.0336,57388.0
2016-07-14 15:40:00,46.39,46.4,46.31,46.32,106964.0,41.0336,41.0425,40.9629,40.9717,106964.0
2016-07-14 15:45:00,46.32,46.36,46.31,46.36,112757.0,40.9717,41.0071,40.9629,41.0071,112757.0
2016-07-14 15:50:00,46.36,46.38,46.34,46.37,139892.0,41.0071,41.0248,40.9894,41.016,139892.0
2016-07-14 15:55:00,46.36,46.38,46.32,46.32,189154.0,41.0071,41.0248,40.9717,40.9717,189154.0
2016-07-15 09:30:00,45.78,45.8,44.86,44.87,560983.0,40.4941,40.5118,39.6803,39.6891,560983.0
2016-07-15 09:35:00,44.88,45.09,44.75,45.01,267379.0,39.698,39.8837,39.583,39.813,267379.0
2016-07-15 09:40:00,45.01,45.05,44.79,44.99,229411.0,39.813,39.8484,39.6184,39.7953,229411.0
2016-07-15 09:45:00,44.98,45.15,44.96,45.01,140932.0,39.7864,39.9368,39.7688,39.813,140932.0
2016-07-15 09:50:00,45.02,45.25,45.0,45.23,212567.0,39.8218,40.0253,39.8041,40.0076,212567.0
2016-07-15 09:55:00,45.23,45.43,45.21,45.42,167811.0,40.0076,40.1845,39.9899,40.1756,167811.0
2016-07-15 10:00:00,45.41,45.51,45.29,45.42,175055.0,40.1668,40.2552,40.0607,40.1756,175055.0
2016-07-15 10:05:00,45.41,45.43,45.34,45.4,119259.0,40.1668,40.1845,40.1049,40.1579,119259.0
2016-07-15 10:10:00,45.4,45.49,45.35,45.38,147026.0,40.1579,40.2376,40.1137,40.1403,147026.0
2016-07-15 10:15:00,45.38,45.38,45.3,45.37,126694.0,40.1403,40.1403,40.0695,40.1314,126694.0
2016-07-15 10:20:00,45.38,45.65,45.37,45.64,101612.0,40.1403,40.3791,40.1314,40.3702,101612.0
2016-07-15 10:25:00,45.63,45.63,45.55,45.57,88049.0,40.3614,40.3614,40.2906,40.3083,88049.0
2016-07-15 10:30:00,45.57,45.64,45.55,45.62,45156.0,40.3083,40.3702,40.2906,40.3525,45156.0
2016-07-15 10:35:00,45.61,45.68,45.61,45.64,90748.0,40.3437,40.4056,40.3437,40.3702,90748.0
2016-07-15 10:40:00,45.65,45.7,45.61,45.62,38460.0,40.3791,40.4233,40.3437,40.3525,38460.0
2016-07-15 10:45:00,45.63,45.63,45.56,45.59,57552.0,40.3614,40.3614,40.2995,40.326,57552.0
2016-07-15 10:50:00,45.59,45.63,45.58,45.59,46787.0,40.326,40.3614,40.3172,40.326,46787.0
2016-07-15 10:55:00,45.59,45.6,45.48,45.48,44545.0,40.326,40.3349,40.2287,40.2287,44545.0
2016-07-15 11:00:00,45.49,45.53,45.45,45.52,38147.0,40.2376,40.2729,40.2022,40.2641,38147.0
2016-07-15 11:05:00,45.52,45.52,45.43,45.48,137615.0,40.2641,40.2641,40.1845,40.2287,137615.0
2016-07-15 11:10:00,45.47,45.49,45.44,45.47,49735.0,40.2199,40.2376,40.1933,40.2199,49735.0
2016-07-15 11:15:00,45.48,45.48,45.33,45.36,58802.0,40.2287,40.2287,40.096,40.1226,58802.0
2016-07-15 11:20:00,45.36,45.38,45.29,45.31,79519.0,40.1226,40.1403,40.0607,40.0783,79519.0
2016-07-15 11:25:00,45.31,45.41,45.29,45.37,48422.0,40.0783,40.1668,40.0607,40.1314,48422.0
2016-07-15 11:30:00,45.38,45.42,45.36,45.37,79869.0,40.1403,40.1756,40.1226,40.1314,79869.0
2016-07-15 11:35:00,45.37,45.4,45.35,45.36,28428.0,40.1314,40.1579,40.1137,40.1226,28428.0
2016-07-15 11:40:00,45.36,45.38,45.3,45.3,42828.0,40.1226,40.1403,40.0695,40.0695,42828.0
2016-07-15 11:45:00,45.31,45.32,45.24,45.24,24932.0,40.0783,40.0872,40.0164,40.0164,24932.0
2016-07-15 11:50:00,45.24,45.29,45.22,45.29,24330.0,40.0164,40.0607,39.9987,40.0607,24330.0
2016-07-15 11:55:00,45.29,45.33,45.28,45.33,44512.0,40.0607,40.096,40.0518,40.096,44512.0
2016-07-15 12:00:00,45.33,45.39,45.32,45.37,27788.0,40.096,40.1491,40.0872,40.1314,27788.0
2016-07-15 12:05:00,45.38,45.38,45.33,45.36,27080.0,40.1403,40.1403,40.096,40.1226,27080.0
2016-07-15 12:10:00,45.37,45.39,45.33,45.34,52017.0,40.1314,40.1491,40.096,40.1049,52017.0
2016-07-15 12:15:00,45.34,45.34,45.27,45.28,64032.0,40.1049,40.1049,40.043,40.0518,64032.0
2016-07-15 12:20:00,45.28,45.34,45.25,45.34,42763.0,40.0518,40.1049,40.0253,40.1049,42763.0
2016-07-15 12:25:00,45.34,45.34,45.29,45.3,40841.0,40.1049,40.1049,40.0607,40.0695,40841.0
2016-07-15 12:30:00,45.3,45.34,45.28,45.33,15761.0,40.0695,40.1049,40.0518,40.096,15761.0
2016-07-15 12:35:00,45.32,45.32,45.24,45.24,26286.0,40.0872,40.0872,40.0164,40.0164,26286.0
2016-07-15 12:40:00,45.24,45.25,45.22,45.23,41945.0,40.0164,40.0253,39.9987,40.0076,41945.0
2016-07-15 12:45:00,45.23,45.24,45.22,45.23,7539.0,40.0076,40.0164,39.9987,40.0076,7539.0
2016-07-15 12:50:00,45.23,45.24,45.19,45.22,29636.0,40.0076,40.0164,39.9722,39.9987,29636.0
2016-07-15 12:55:00,45.22,45.28,45.21,45.28,19667.0,39.9987,40.0518,39.9899,40.0518,19667.0
2016-07-15 13:00:00,45.28,45.32,45.28,45.29,33955.0,40.0518,40.0872,40.0518,40.0607,33955.0
2016-07-15 13:05:00,45.29,45.3,45.27,45.3,13915.0,40.0607,40.0695,40.043,40.0695,13915.0
2016-07-15 13:10:00,45.3,45.33,45.29,45.33,14403.0,40.0695,40.096,40.0607,40.096,14403.0
2016-07-15 13:15:00,45.32,45.38,45.3,45.38,53583.0,40.0872,40.1403,40.0695,40.1403,53583.0
2016-07-15 13:20:00,45.38,45.4,45.35,45.4,63874.0,40.1403,40.1579,40.1137,40.1579,63874.0
2016-07-15 13:25:00,45.4,45.44,45.4,45.44,25576.0,40.1579,40.1933,40.1579,40.1933,25576.0
2016-07-15 13:30:00,45.44,45.47,45.43,45.47,29281.0,40.1933,40.2199,40.1845,40.2199,29281.0
2016-07-15 13:35:00,45.48,45.49,45.41,45.43,30598.0,40.2287,40.2376,40.1668,40.1845,30598.0
2016-07-15 13:40:00,45.44,45.49,45.43,45.48,21863.0,40.1933,40.2376,40.1845,40.2287,21863.0
2016-07-15 13:45:00,45.47,45.47,45.35,45.36,72963.0,40.2199,40.2199,40.1137,40.1226,72963.0
2016-07-15 13:50:00,45.36,45.38,45.34,45.37,29606.0,40.1226,40.1403,40.1049,40.1314,29606.0
2016-07-15 13:55:00,45.37,45.39,45.34,45.34,20242.0,40.1314,40.1491,40.1049,40.1049,20242.0
2016-07-15 14:00:00,45.35,45.37,45.32,45.34,25738.0,40.1137,40.1314,40.0872,40.1049,25738.0
2016-07-15 14:05:00,45.34,45.35,45.28,45.3,20520.0,40.1049,40.1137,40.0518,40.0695,20520.0
2016-07-15 14:10:00,45.31,45.32,45.27,45.28,44176.0,40.0783,40.0872,40.043,40.0518,44176.0
2016-07-15 14:15:00,45.28,45.29,45.24,45.29,47460.0,40.0518,40.0607,40.0164,40.0607,47460.0
2016-07-15 14:20:00,45.29,45.29,45.23,45.26,30473.0,40.0607,40.0607,40.0076,40.0341,30473.0
2016-07-15 14:25:00,45.25,45.29,45.24,45.29,27027.0,40.0253,40.0607,40.0164,40.0607,27027.0
2016-07-15 14:30:00,45.3,45.33,45.28,45.28,27254.0,40.0695,40.096,40.0518,40.0518,27254.0
2016-07-15 14:35:00,45.28,45.32,45.28,45.29,38674.0,40.0518,40.0872,40.0518,40.0607,38674.0
2016-07-15 14:40:00,45.29,45.33,45.29,45.31,20772.0,40.0607,40.096,40.0607,40.0783,20772.0
2016-07-15 14:45:00,45.3,45.35,45.3,45.32,24025.0,40.0695,40.1137,40.0695,40.0872,24025.0
2016-07-15 14:50:00,45.32,45.36,45.3,45.34,22801.0,40.0872,40.1226,40.0695,40.1049,22801.0
2016-07-15 14:55:00,45.34,45.34,45.31,45.32,27159.0,40.1049,40.1049,40.0783,40.0872,27159.0
2016-07-15 15:00:00,45.32,45.34,45.3,45.3,18737.0,40.0872,40.1049,40.0695,40.0695,18737.0
2016-07-15 15:05:00,45.3,45.31,45.29,45.31,16651.0,40.0695,40.0783,40.0607,40.0783,16651.0
2016-07-15 15:10:00,45.31,45.32,45.25,45.26,50057.0,40.0783,40.0872,40.0253,40.0341,50057.0
2016-07-15 15:15:00,45.26,45.32,45.25,45.31,34105.0,40.0341,40.0872,40.0253,40.0783,34105.0
2016-07-15 15:20:00,45.31,45.34,45.3,45.34,26780.0,40.0783,40.1049,40.0695,40.1049,26780.0
2016-07-15 15:25:00,45.34,45.36,45.3,45.36,43016.0,40.1049,40.1226,40.0695,40.1226,43016.0
2016-07-15 15:30:00,45.36,45.38,45.34,45.38,33746.0,40.1226,40.1403,40.1049,40.1403,33746.0
2016-07-15 15:35:00,45.38,45.4,45.37,45.38,56847.0,40.1403,40.1579,40.1314,40.1403,56847.0
2016-07-15 15:40:00,45.38,45.38,45.36,45.37,74046.0,40.1403,40.1403,40.1226,40.1314,74046.0
2016-07-15 15:45:00,45.37,45.38,45.33,45.33,92214.0,40.1314,40.1403,40.096,40.096,92214.0
2016-07-15 15:50:00,45.34,45.36,45.33,45.36,108196.0,40.1049,40.1226,40.096,40.1226,108196.0
2016-07-15 15:55:00,45.36,45.36,45.3,45.31,288950.0,40.1226,40.1226,40.0695,40.0783,288950.0
2016-07-18 09:30:00,45.43,45.72,45.42,45.68,96062.0,40.1845,40.441,40.1756,40.4056,96062.0
2016-07-18 09:35:00,45.69,45.84,45.69,45.79,87593.0,40.4145,40.5471,40.4145,40.5029,87593.0
2016-07-18 09:40:00,45.8,45.84,45.67,45.71,89099.0,40.5118,40.5471,40.3968,40.4322,89099.0
2016-07-18 09:45:00,45.7,45.72,45.48,45.52,102657.0,40.4233,40.441,40.2287,40.2641,102657.0
2016-07-18 09:50:00,45.53,45.7,45.5,45.67,29820.0,40.2729,40.4233,40.2464,40.3968,29820.0
2016-07-18 09:55:00,45.68,45.72,45.63,45.7,45840.0,40.4056,40.441,40.3614,40.4233,45840.0
2016-07-18 10:00:00,45.7,45.75,45.64,45.64,58615.0,40.4233,40.4675,40.3702,40.3702,58615.0
2016-07-18 10:05:00,45.64,45.7,45.62,45.63,75682.0,40.3702,40.4233,40.3525,40.3614,75682.0
2016-07-18 10:10:00,45.63,45.75,45.63,45.74,66297.0,40.3614,40.4675,40.3614,40.4587,66297.0
2016-07-18 10:15:00,45.74,45.84,45.72,45.84,66488.0,40.4587,40.5471,40.441,40.5471,66488.0
2016-07-18 10:20:00,45.85,45.92,45.83,45.86,71774.0,40.556,40.6179,40.5383,40.5648,71774.0
2016-07-18 10:25:00,45.86,45.97,45.86,45.92,58416.0,40.5648,40.6621,40.5648,40.6179,58416.0
2016-07-18 10:30:00,45.92,45.96,45.91,45.91,42228.0,40.6179,40.6533,40.6091,40.6091,42228.0
2016-07-18 10:35:00,45.91,45.91,45.85,45.86,42712.0,40.6091,40.6091,40.556,40.5648,42712.0
2016-07-18 10:40:00,45.87,45.93,45.86,45.93,33943.0,40.5737,40.6268,40.5648,40.6268,33943.0
2016-07-18 10:45:00,45.93,45.95,45.9,45.93,16614.0,40.6268,40.6444,40.6002,40.6268,16614.0
2016-07-18 10:50:00,45.93,45.94,45.86,45.91,25985.0,40.6268,40.6356,40.5648,40.6091,25985.0
2016-07-18 10:55:00,45.9,45.9,45.82,45.83,27096.0,40.6002,40.6002,40.5295,40.5383,27096.0
2016-07-18 11:00:00,45.83,45.85,45.79,45.84,27264.0,40.5383,40.556,40.5029,40.5471,27264.0
2016-07-18 11:05:00,45.84,45.85,45.82,45.83,26329.0,40.5471,40.556,40.5295,40.5383,26329.0
2016-07-18 11:10:00,45.83,45.85,45.78,45.82,49404.0,40.5383,40.556,40.4941,40.5295,49404.0
2016-07-18 11:15:00,45.82,45.83,45.75,45.78,44510.0,40.5295,40.5383,40.4675,40.4941,44510.0
2016-07-18 11:20:00,45.78,45.82,45.77,45.82,26772.0,40.4941,40.5295,40.4852,40.5295,26772.0
2016-07-18 11:25:00,45.81,45.84,45.77,45.77,73110.0,40.5206,40.5471,40.4852,40.4852,73110.0
2016-07-18 11:30:00,45.78,45.81,45.77,45.79,23270.0,40.4941,40.5206,40.4852,40.5029,23270.0
2016-07-18 11:35:00,45.79,45.82,45.78,45.79,31971.0,40.5029,40.5295,40.4941,40.5029,31971.0
2016-07-18 11:40:00,45.8,45.8,45.73,45.74,44225.0,40.5118,40.5118,40.4498,40.4587,44225.0
2016-07-18 11:45:00,45.73,45.79,45.71,45.77,16458.0,40.4498,40.5029,40.4322,40.4852,16458.0
2016-07-18 11:50:00,45.77,45.78,45.71,45.71,28060.0,40.4852,40.4941,40.4322,40.4322,28060.0
2016-07-18 11:55:00,45.72,45.76,45.71,45.75,16462.0,40.441,40.4764,40.4322,40.4675,16462.0
2016-07-18 12:00:00,45.74,45.75,45.7,45.7,25883.0,40.4587,40.4675,40.4233,40.4233,25883.0
2016-07-18 12:05:00,45.71,45.71,45.67,45.68,25477.0,40.4322,40.4322,40.3968,40.4056,25477.0
2016-07-18 12:10:00,45.68,45.69,45.65,45.68,50993.0,40.4056,40.4145,40.3791,40.4056,50993.0
2016-07-18 12:15:00,45.68,45.69,45.63,45.63,15996.0,40.4056,40.4145,40.3614,40.3614,15996.0
2016-07-18 12:20:00,45.64,45.65,45.63,45.65,9617.0,40.3702,40.3791,40.3614,40.3791,9617.0
2016-07-18 12:25:00,45.64,45.68,45.62,45.66,34272.0,40.3702,40.4056,40.3525,40.3879,34272.0
2016-07-18 12:30:00,45.66,45.67,45.63,45.63,11333.0,40.3879,40.3968,40.3614,40.3614,11333.0
2016-07-18 12:35:00,45.63,45.63,45.58,45.59,11453.0,40.3614,40.3614,40.3172,40.326,11453.0
2016-07-18 12:40:00,45.58,45.61,45.55,45.59,13544.0,40.3172,40.3437,40.2906,40.326,13544.0
2016-07-18 12:45:00,45.6,45.64,45.6,45.64,8420.0,40.3349,40.3702,40.3349,40.3702,8420.0
2016-07-18 12:50:00,45.63,45.67,45.61,45.66,14660.0,40.3614,40.3968,40.3437,40.3879,14660.0
2016-07-18 12:55:00,45.66,45.68,45.65,45.68,17146.0,40.3879,40.4056,40.3791,40.4056,17146.0
2016-07-18 13:00:00,45.68,45.73,45.67,45.73,21344.0,40.4056,40.4498,40.3968,40.4498,21344.0
2016-07-18 13:05:00,45.73,45.77,45.73,45.77,40886.0,40.4498,40.4852,40.4498,40.4852,40886.0
2016-07-18 13:10:00,45.78,45.79,45.74,45.76,31098.0,40.4941,40.5029,40.4587,40.4764,31098.0
2016-07-18 13:15:00,45.75,45.76,45.74,45.75,28270.0,40.4675,40.4764,40.4587,40.4675,28270.0
2016-07-18 13:20:00,45.75,45.76,45.72,45.72,50820.0,40.4675,40.4764,40.441,40.441,50820.0
2016-07-18 13:25:00,45.72,45.75,45.7,45.74,23354.0,40.441,40.4675,40.4233,40.4587,23354.0
2016-07-18 13:30:00,45.75,45.76,45.74,45.75,7713.0,40.4675,40.4764,40.4587,40.4675,7713.0
2016-07-18 13:35:00,45.74,45.81,45.74,45.8,37487.0,40.4587,40.5206,40.4587,40.5118,37487.0
2016-07-18 13:40:00,45.8,45.83,45.79,45.82,35209.0,40.5118,40.5383,40.5029,40.5295,35209.0
2016-07-18 13:45:00,45.82,45.85,45.8,45.82,12740.0,40.5295,40.556,40.5118,40.5295,12740.0
2016-07-18 13:50:00,45.82,45.85,45.82,45.83,24851.0,40.5295,40.556,40.5295,40.5383,24851.0
2016-07-18 13:55:00,45.83,45.84,45.82,45.84,6731.0,40.5383,40.5471,40.5295,40.5471,6731.0
2016-07-18 14:00:00,45.83,45.84,45.83,45.84,3210.0,40.5383,40.5471,40.5383,40.5471,3210.0
2016-07-18 14:05:00,45.83,45.85,45.82,45.83,16003.0,40.5383,40.556,40.5295,40.5383,16003.0
2016-07-18 14:10:00,45.83,45.84,45.81,45.81,15220.0,40.5383,40.5471,40.5206,40.5206,15220.0
2016-07-18 14:15:00,45.81,45.81,45.74,45.74,14770.0,40.5206,40.5206,40.4587,40.4587,14770.0
2016-07-18 14:20:00,45.74,45.77,45.74,45.77,14617.0,40.4587,40.4852,40.4587,40.4852,14617.0
2016-07-18 14:25:00,45.77,45.79,45.75,45.77,20836.0,40.4852,40.5029,40.4675,40.4852,20836.0
2016-07-18 14:30:00,45.76,45.76,45.7,45.71,6594.0,40.4764,40.4764,40.4233,40.4322,6594.0
2016-07-18 14:35:00,45.71,45.72,45.68,45.69,14014.0,40.4322,40.441,40.4056,40.4145,14014.0
2016-07-18 14:40:00,45.68,45.69,45.66,45.67,7867.0,40.4056,40.4145,40.3879,40.3968,7867.0
2016-07-18 14:45:00,45.66,45.67,45.64,45.64,13277.0,40.3879,40.3968,40.3702,40.3702,13277.0
2016-07-18 14:50:00,45.65,45.7,45.64,45.69,18204.0,40.3791,40.4233,40.3702,40.4145,18204.0
2016-07-18 14:55:00,45.69,45.71,45.68,45.71,10935.0,40.4145,40.4322,40.4056,40.4322,10935.0
2016-07-18 15:00:00,45.71,45.71,45.65,45.66,29430.0,40.4322,40.4322,40.3791,40.3879,29430.0
2016-07-18 15:05:00,45.66,45.67,45.65,45.67,16504.0,40.3879,40.3968,40.3791,40.3968,16504.0
2016-07-18 15:10:00,45.66,45.68,45.66,45.68,21625.0,40.3879,40.4056,40.3879,40.4056,21625.0
2016-07-18 15:15:00,45.68,45.71,45.66,45.7,29215.0,40.4056,40.4322,40.3879,40.4233,29215.0
2016-07-18 15:20:00,45.7,45.71,45.65,45.66,17081.0,40.4233,40.4322,40.3791,40.3879,17081.0
2016-07-18 15:25:00,45.65,45.66,45.63,45.64,18137.0,40.3791,40.3879,40.3614,40.3702,18137.0
2016-07-18 15:30:00,45.64,45.69,45.64,45.67,25182.0,40.3702,40.4145,40.3702,40.3968,25182.0
2016-07-18 15:35:00,45.66,45.67,45.63,45.64,20594.0,40.3879,40.3968,40.3614,40.3702,20594.0
2016-07-18 15:40:00,45.64,45.66,45.64,45.64,28352.0,40.3702,40.3879,40.3702,40.3702,28352.0
2016-07-18 15:45:00,45.65,45.65,45.63,45.63,31990.0,40.3791,40.3791,40.3614,40.3614,31990.0
2016-07-18 15:50:00,45.63,45.65,45.62,45.64,53811.0,40.3614,40.3791,40.3525,40.3702,53811.0
2016-07-18 15:55:00,45.63,45.66,45.62,45.63,117739.0,40.3614,40.3879,40.3525,40.3614,117739.0
2016-07-19 09:30:00,45.7,45.76,45.62,45.68,119758.0,40.4233,40.4764,40.3525,40.4056,119758.0
2016-07-19 09:35:00,45.68,45.83,45.57,45.58,111439.0,40.4056,40.5383,40.3083,40.3172,111439.0
2016-07-19 09:40:00,45.57,45.74,45.57,45.64,87405.0,40.3083,40.4587,40.3083,40.3702,87405.0
2016-07-19 09:45:00,45.64,45.68,45.57,45.59,74113.0,40.3702,40.4056,40.3083,40.326,74113.0
2016-07-19 09:50:00,45.58,45.58,45.51,45.53,102700.0,40.3172,40.3172,40.2552,40.2729,102700.0
2016-07-19 09:55:00,45.53,45.66,45.53,45.66,115496.0,40.2729,40.3879,40.2729,40.3879,115496.0
2016-07-19 10:00:00,45.67,45.68,45.63,45.66,66614.0,40.3968,40.4056,40.3614,40.3879,66614.0
2016-07-19 10:05:00,45.66,45.69,45.62,45.67,55945.0,40.3879,40.4145,40.3525,40.3968,55945.0
2016-07-19 10:10:00,45.67,45.79,45.67,45.78,68373.0,40.3968,40.5029,40.3968,40.4941,68373.0
2016-07-19 10:15:00,45.79,45.88,45.78,45.8,109131.0,40.5029,40.5825,40.4941,40.5118,109131.0
2016-07-19 10:20:00,45.8,45.86,45.77,45.84,59068.0,40.5118,40.5648,40.4852,40.5471,59068.0
2016-07-19 10:25:00,45.84,45.87,45.76,45.76,61073.0,40.5471,40.5737,40.4764,40.4764,61073.0
2016-07-19 10:30:00,45.76,45.77,45.62,45.62,26355.0,40.4764,40.4852,40.3525,40.3525,26355.0
2016-07-19 10:35:00,45.61,45.64,45.56,45.59,103607.0,40.3437,40.3702,40.2995,40.326,103607.0
2016-07-19 10:40:00,45.58,45.59,45.53,45.55,22495.0,40.3172,40.326,40.2729,40.2906,22495.0
2016-07-19 10:45:00,45.55,45.55,45.48,45.51,32863.0,40.2906,40.2906,40.2287,40.2552,32863.0
2016-07-19 10:50:00,45.52,45.56,45.51,45.53,39447.0,40.2641,40.2995,40.2552,40.2729,39447.0
2016-07-19 10:55:00,45.53,45.57,45.52,45.53,24432.0,40.2729,40.3083,40.2641,40.2729,24432.0
2016-07-19 11:00:00,45.54,45.6,45.53,45.56,20495.0,40.2818,40.3349,40.2729,40.2995,20495.0
2016-07-19 11:05:00,45.55,45.57,45.44,45.44,75545.0,40.2906,40.3083,40.1933,40.1933,75545.0
2016-07-19 11:10:00,45.44,45.45,45.35,45.4,86023.0,40.1933,40.2022,40.1137,40.1579,86023.0
2016-07-19 11:15:00,45.4,45.43,45.36,45.41,55067.0,40.1579,40.1845,40.1226,40.1668,55067.0
2016-07-19 11:20:00,45.42,45.42,45.33,45.33,86372.0,40.1756,40.1756,40.096,40.096,86372.0
2016-07-19 11:25:00,45.33,45.43,45.32,45.42,33306.0,40.096,40.1845,40.0872,40.1756,33306.0
2016-07-19 11:30:00,45.42,45.44,45.39,45.43,22352.0,40.1756,40.1933,40.1491,40.1845,22352.0
2016-07-19 11:35:00,45.42,45.43,45.39,45.4,13355.0,40.1756,40.1845,40.1491,40.1579,13355.0
2016-07-19 11:40:00,45.4,45.4,45.34,45.34,21527.0,40.1579,40.1579,40.1049,40.1049,21527.0
2016-07-19 11:45:00,45.34,45.37,45.26,45.37,33331.0,40.1049,40.1314,40.0341,40.1314,33331.0
2016-07-19 11:50:00,45.37,45.37,45.29,45.36,20283.0,40.1314,40.1314,40.0607,40.1226,20283.0
2016-07-19 11:55:00,45.36,45.4,45.34,45.36,47180.0,40.1226,40.1579,40.1049,40.1226,47180.0
2016-07-19 12:00:00,45.35,45.38,45.34,45.35,41398.0,40.1137,40.1403,40.1049,40.1137,41398.0
2016-07-19 12:05:00,45.36,45.37,45.3,45.32,24427.0,40.1226,40.1314,40.0695,40.0872,24427.0
2016-07-19 12:10:00,45.32,45.38,45.32,45.36,23667.0,40.0872,40.1403,40.0872,40.1226,23667.0
2016-07-19 12:15:00,45.37,45.39,45.35,45.37,17562.0,40.1314,40.1491,40.1137,40.1314,17562.0
2016-07-19 12:20:00,45.38,45.38,45.3,45.3,34956.0,40.1403,40.1403,40.0695,40.0695,34956.0
2016-07-19 12:25:00,45.31,45.32,45.27,45.27,28343.0,40.0783,40.0872,40.043,40.043,28343.0
2016-07-19 12:30:00,45.28,45.29,45.26,45.29,22442.0,40.0518,40.0607,40.0341,40.0607,22442.0
2016-07-19 12:35:00,45.29,45.3,45.26,45.28,14010.0,40.0607,40.0695,40.0341,40.0518,14010.0
2016-07-19 12:40:00,45.28,45.3,45.25,45.26,17208.0,40.0518,40.0695,40.0253,40.0341,17208.0
2016-07-19 12:45:00,45.26,45.28,45.25,45.28,15214.0,40.0341,40.0518,40.0253,40.0518,15214.0
2016-07-19 12:50:00,45.28,45.29,45.22,45.23,38857.0,40.0518,40.0607,39.9987,40.0076,38857.0
2016-07-19 12:55:00,45.23,45.24,45.22,45.22,8350.0,40.0076,40.0164,39.9987,39.9987,8350.0
2016-07-19 13:00:00,45.23,45.23,45.17,45.19,24627.0,40.0076,40.0076,39.9545,39.9722,24627.0
2016-07-19 13:05:00,45.18,45.21,45.15,45.15,35093.0,39.9634,39.9899,39.9368,39.9368,35093.0
2016-07-19 13:10:00,45.16,45.16,45.11,45.11,19763.0,39.9457,39.9457,39.9014,39.9014,19763.0
2016-07-19 13:15:00,45.11,45.14,45.08,45.14,46442.0,39.9014,39.928,39.8749,39.928,46442.0
2016-07-19 13:20:00,45.14,45.16,45.11,45.15,26827.0,39.928,39.9457,39.9014,39.9368,26827.0
2016-07-19 13:25:00,45.16,45.16,45.12,45.13,21506.0,39.9457,39.9457,39.9103,39.9191,21506.0
2016-07-19 13:30:00,45.13,45.21,45.12,45.21,70931.0,39.9191,39.9899,39.9103,39.9899,70931.0
2016-07-19 13:35:00,45.2,45.23,45.17,45.22,31822.0,39.981,40.0076,39.9545,39.9987,31822.0
2016-07-19 13:40:00,45.23,45.25,45.2,45.22,25908.0,40.0076,40.0253,39.981,39.9987,25908.0
2016-07-19 13:45:00,45.22,45.24,45.21,45.22,15742.0,39.9987,40.0164,39.9899,39.9987,15742.0
2016-07-19 13:50:00,45.22,45.25,45.21,45.21,25894.0,39.9987,40.0253,39.9899,39.9899,25894.0
2016-07-19 13:55:00,45.22,45.22,45.14,45.15,16296.0,39.9987,39.9987,39.928,39.9368,16296.0
2016-07-19 14:00:00,45.15,45.18,45.13,45.16,50451.0,39.9368,39.9634,39.9191,39.9457,50451.0
2016-07-19 14:05:00,45.17,45.18,45.1,45.11,44139.0,39.9545,39.9634,39.8926,39.9014,44139.0
2016-07-19 14:10:00,45.12,45.13,45.04,45.05,80668.0,39.9103,39.9191,39.8395,39.8484,80668.0
2016-07-19 14:15:00,45.06,45.11,45.06,45.11,16457.0,39.8572,39.9014,39.8572,39.9014,16457.0
2016-07-19 14:20:00,45.11,45.11,45.03,45.05,38258.0,39.9014,39.9014,39.8307,39.8484,38258.0
2016-07-19 14:25:00,45.04,45.06,45.03,45.04,44132.0,39.8395,39.8572,39.8307,39.8395,44132.0
2016-07-19 14:30:00,45.04,45.09,45.02,45.07,25370.0,39.8395,39.8837,39.8218,39.8661,25370.0
2016-07-19 14:35:00,45.07,45.12,45.05,45.11,47974.0,39.8661,39.9103,39.8484,39.9014,47974.0
2016-07-19 14:40:00,45.11,45.15,45.1,45.15,25565.0,39.9014,39.9368,39.8926,39.9368,25565.0
2016-07-19 14:45:00,45.14,45.14,45.09,45.1,23318.0,39.928,39.928,39.8837,39.8926,23318.0
2016-07-19 14:50:00,45.09,45.1,45.05,45.09,30145.0,39.8837,39.8926,39.8484,39.8837,30145.0
2016-07-19 14:55:00,45.09,45.11,45.05,45.07,29961.0,39.8837,39.9014,39.8484,39.8661,29961.0
2016-07-19 15:00:00,45.07,45.08,45.02,45.03,31359.0,39.8661,39.8749,39.8218,39.8307,31359.0
2016-07-19 15:05:00,45.03,45.07,45.02,45.06,25162.0,39.8307,39.8661,39.8218,39.8572,25162.0
2016-07-19 15:10:00,45.06,45.08,45.05,45.06,38779.0,39.8572,39.8749,39.8484,39.8572,38779.0
2016-07-19 15:15:00,45.06,45.08,45.05,45.08,28251.0,39.8572,39.8749,39.8484,39.8749,28251.0
2016-07-19 15:20:00,45.08,45.11,45.07,45.1,31599.0,39.8749,39.9014,39.8661,39.8926,31599.0
2016-07-19 15:25:00,45.1,45.1,45.07,45.08,26793.0,39.8926,39.8926,39.8661,39.8749,26793.0
2016-07-19 15:30:00,45.09,45.1,45.07,45.09,39066.0,39.8837,39.8926,39.8661,39.8837,39066.0
2016-07-19 15:35:00,45.09,45.11,45.08,45.09,42709.0,39.8837,39.9014,39.8749,39.8837,42709.0
2016-07-19 15:40:00,45.08,45.09,45.08,45.08,26942.0,39.8749,39.8837,39.8749,39.8749,26942.0
2016-07-19 15:45:00,45.08,45.1,45.08,45.09,42564.0,39.8749,39.8926,39.8749,39.8837,42564.0
2016-07-19 15:50:00,45.09,45.1,45.09,45.09,56777.0,39.8837,39.8926,39.8837,39.8837,56777.0
2016-07-19 15:55:00,45.09,45.13,45.08,45.12,169807.0,39.8837,39.9191,39.8749,39.9103,169807.0
2016-07-20 09:30:00,45.99,46.03,45.69,45.71,232698.0,40.6798,40.7152,40.4145,40.4322,232698.0
2016-07-20 09:35:00,45.69,45.9,45.62,45.84,162699.0,40.4145,40.6002,40.3525,40.5471,162699.0
2016-07-20 09:40:00,45.84,45.93,45.8,45.8,121847.0,40.5471,40.6268,40.5118,40.5118,121847.0
2016-07-20 09:45:00,45.8,45.83,45.73,45.82,128467.0,40.5118,40.5383,40.4498,40.5295,128467.0
2016-07-20 09:50:00,45.82,45.82,45.74,45.76,111555.0,40.5295,40.5295,40.4587,40.4764,111555.0
2016-07-20 09:55:00,45.75,45.87,45.72,45.87,91319.0,40.4675,40.5737,40.441,40.5737,91319.0
2016-07-20 10:00:00,45.87,45.97,45.84,45.96,85866.0,40.5737,40.6621,40.5471,40.6533,85866.0
2016-07-20 10:05:00,45.96,46.01,45.94,46.01,98754.0,40.6533,40.6975,40.6356,40.6975,98754.0
2016-07-20 10:10:00,46.01,46.01,45.95,45.98,107643.0,40.6975,40.6975,40.6444,40.671,107643.0
2016-07-20 10:15:00,45.98,46.04,45.97,46.04,74316.0,40.671,40.7241,40.6621,40.7241,74316.0
2016-07-20 10:20:00,46.04,46.07,45.97,46.07,46495.0,40.7241,40.7506,40.6621,40.7506,46495.0
2016-07-20 10:25:00,46.07,46.09,46.0,46.01,71561.0,40.7506,40.7683,40.6887,40.6975,71561.0
2016-07-20 10:30:00,46.0,46.01,45.95,45.97,64226.0,40.6887,40.6975,40.6444,40.6621,64226.0
2016-07-20 10:35:00,45.97,45.99,45.96,45.98,41010.0,40.6621,40.6798,40.6533,40.671,41010.0
2016-07-20 10:40:00,45.98,45.99,45.95,45.96,44625.0,40.671,40.6798,40.6444,40.6533,44625.0
2016-07-20 10:45:00,45.96,46.0,45.95,45.96,52319.0,40.6533,40.6887,40.6444,40.6533,52319.0
2016-07-20 10:50:00,45.96,46.01,45.95,45.99,31138.0,40.6533,40.6975,40.6444,40.6798,31138.0
2016-07-20 10:55:00,45.98,45.98,45.85,45.86,56547.0,40.671,40.671,40.556,40.5648,56547.0
2016-07-20 11:00:00,45.87,45.91,45.86,45.86,27826.0,40.5737,40.6091,40.5648,40.5648,27826.0
2016-07-20 11:05:00,45.87,45.89,45.84,45.85,25633.0,40.5737,40.5914,40.5471,40.556,25633.0
2016-07-20 11:10:00,45.85,45.87,45.78,45.8,41556.0,40.556,40.5737,40.4941,40.5118,41556.0
2016-07-20 11:15:00,45.8,45.81,45.76,45.81,43964.0,40.5118,40.5206,40.4764,40.5206,43964.0
2016-07-20 11:20:00,45.81,45.82,45.76,45.77,33193.0,40.5206,40.5295,40.4764,40.4852,33193.0
2016-07-20 11:25:00,45.78,45.88,45.77,45.78,76163.0,40.4941,40.5825,40.4852,40.4941,76163.0
2016-07-20 11:30:00,45.78,45.81,45.74,45.77,55429.0,40.4941,40.5206,40.4587,40.4852,55429.0
2016-07-20 11:35:00,45.76,45.87,45.76,45.84,64251.0,40.4764,40.5737,40.4764,40.5471,64251.0
2016-07-20 11:40:00,45.83,45.84,45.79,45.84,23257.0,40.5383,40.5471,40.5029,40.5471,23257.0
2016-07-20 11:45:00,45.85,45.9,45.85,45.88,31171.0,40.556,40.6002,40.556,40.5825,31171.0
2016-07-20 11:50:00,45.89,45.89,45.84,45.85,9068.0,40.5914,40.5914,40.5471,40.556,9068.0
2016-07-20 11:55:00,45.85,45.88,45.84,45.87,15282.0,40.556,40.5825,40.5471,40.5737,15282.0
2016-07-20 12:00:00,45.87,45.92,45.85,45.92,25019.0,40.5737,40.6179,40.556,40.6179,25019.0
2016-07-20 12:05:00,45.93,45.96,45.91,45.94,17302.0,40.6268,40.6533,40.6091,40.6356,17302.0
2016-07-20 12:10:00,45.94,45.96,45.94,45.96,8488.0,40.6356,40.6533,40.6356,40.6533,8488.0
2016-07-20 12:15:00,45.96,46.01,45.96,46.0,28176.0,40.6533,40.6975,40.6533,40.6887,28176.0
2016-07-20 12:20:00,46.0,46.05,46.0,46.05,15946.0,40.6887,40.7329,40.6887,40.7329,15946.0
2016-07-20 12:25:00,46.04,46.06,46.01,46.05,24752.0,40.7241,40.7417,40.6975,40.7329,24752.0
2016-07-20 12:30:00,46.04,46.06,46.02,46.05,11693.0,40.7241,40.7417,40.7064,40.7329,11693.0
2016-07-20 12:35:00,46.04,46.06,46.01,46.05,35292.0,40.7241,40.7417,40.6975,40.7329,35292.0
2016-07-20 12:40:00,46.05,46.07,46.03,46.06,24394.0,40.7329,40.7506,40.7152,40.7417,24394.0
2016-07-20 12:45:00,46.06,46.08,46.03,46.05,13469.0,40.7417,40.7594,40.7152,40.7329,13469.0
2016-07-20 12:50:00,46.04,46.08,46.03,46.05,14672.0,40.7241,40.7594,40.7152,40.7329,14672.0
2016-07-20 12:55:00,46.06,46.07,46.04,46.04,8492.0,40.7417,40.7506,40.7241,40.7241,8492.0
2016-07-20 13:00:00,46.05,46.06,46.03,46.05,24273.0,40.7329,40.7417,40.7152,40.7329,24273.0
2016-07-20 13:05:00,46.04,46.07,46.03,46.07,10413.0,40.7241,40.7506,40.7152,40.7506,10413.0
2016-07-20 13:10:00,46.07,46.09,46.06,46.09,10692.0,40.7506,40.7683,40.7417,40.7683,10692.0
2016-07-20 13:15:00,46.09,46.09,46.07,46.08,10931.0,40.7683,40.7683,40.7506,40.7594,10931.0
2016-07-20 13:20:00,46.08,46.09,46.06,46.09,16628.0,40.7594,40.7683,40.7417,40.7683,16628.0
2016-07-20 13:25:00,46.09,46.09,46.06,46.09,18270.0,40.7683,40.7683,40.7417,40.7683,18270.0
2016-07-20 13:30:00,46.09,46.13,46.07,46.13,73954.0,40.7683,40.8037,40.7506,40.8037,73954.0
2016-07-20 13:35:00,46.12,46.15,46.12,46.14,16939.0,40.7948,40.8214,40.7948,40.8125,16939.0
2016-07-20 13:40:00,46.14,46.16,46.12,46.15,30568.0,40.8125,40.8302,40.7948,40.8214,30568.0
2016-07-20 13:45:00,46.15,46.17,46.14,46.15,32400.0,40.8214,40.839,40.8125,40.8214,32400.0
2016-07-20 13:50:00,46.16,46.17,46.13,46.13,17135.0,40.8302,40.839,40.8037,40.8037,17135.0
2016-07-20 13:55:00,46.14,46.15,46.11,46.12,19897.0,40.8125,40.8214,40.786,40.7948,19897.0
2016-07-20 14:00:00,46.12,46.15,46.11,46.11,21526.0,40.7948,40.8214,40.786,40.786,21526.0
2016-07-20 14:05:00,46.11,46.12,46.09,46.11,15894.0,40.786,40.7948,40.7683,40.786,15894.0
2016-07-20 14:10:00,46.12,46.15,46.12,46.12,21013.0,40.7948,40.8214,40.7948,40.7948,21013.0
2016-07-20 14:15:00,46.12,46.14,46.11,46.12,17611.0,40.7948,40.8125,40.786,40.7948,17611.0
2016-07-20 14:20:00,46.12,46.17,46.1,46.11,50583.0,40.7948,40.839,40.7771,40.786,50583.0
2016-07-20 14:25:00,46.11,46.11,46.06,46.08,20377.0,40.786,40.786,40.7417,40.7594,20377.0
2016-07-20 14:30:00,46.08,46.11,46.07,46.09,21251.0,40.7594,40.786,40.7506,40.7683,21251.0
2016-07-20 14:35:00,46.09,46.1,46.05,46.05,32962.0,40.7683,40.7771,40.7329,40.7329,32962.0
2016-07-20 14:40:00,46.05,46.08,46.02,46.03,98422.0,40.7329,40.7594,40.7064,40.7152,98422.0
2016-07-20 14:45:00,46.03,46.05,46.02,46.05,25936.0,40.7152,40.7329,40.7064,40.7329,25936.0
2016-07-20 14:50:00,46.04,46.08,46.04,46.07,17172.0,40.7241,40.7594,40.7241,40.7506,17172.0
2016-07-20 14:55:00,46.07,46.08,46.05,46.07,25295.0,40.7506,40.7594,40.7329,40.7506,25295.0
2016-07-20 15:00:00,46.07,46.07,46.04,46.06,12961.0,40.7506,40.7506,40.7241,40.7417,12961.0
2016-07-20 15:05:00,46.05,46.09,46.04,46.07,22421.0,40.7329,40.7683,40.7241,40.7506,22421.0
2016-07-20 15:10:00,46.07,46.07,46.0,46.0,95060.0,40.7506,40.7506,40.6887,40.6887,95060.0
2016-07-20 15:15:00,46.0,46.01,45.99,46.0,38114.0,40.6887,40.6975,40.6798,40.6887,38114.0
2016-07-20 15:20:00,46.0,46.02,45.99,45.99,15292.0,40.6887,40.7064,40.6798,40.6798,15292.0
2016-07-20 15:25:00,46.0,46.06,45.95,46.06,165294.0,40.6887,40.7417,40.6444,40.7417,165294.0
2016-07-20 15:30:00,46.05,46.06,46.04,46.05,29743.0,40.7329,40.7417,40.7241,40.7329,29743.0
2016-07-20 15:35:00,46.05,46.06,46.04,46.05,29995.0,40.7329,40.7417,40.7241,40.7329,29995.0
2016-07-20 15:40:00,46.06,46.08,46.03,46.08,37372.0,40.7417,40.7594,40.7152,40.7594,37372.0
2016-07-20 15:45:00,46.07,46.1,46.05,46.05,57983.0,40.7506,40.7771,40.7329,40.7329,57983.0
2016-07-20 15:50:00,46.06,46.13,46.05,46.09,93357.0,40.7417,40.8037,40.7329,40.7683,93357.0
2016-07-20 15:55:00,46.09,46.1,46.02,46.04,172790.0,40.7683,40.7771,40.7064,40.7241,172790.0
2016-07-21 09:30:00,45.93,46.05,45.9,46.02,83512.0,40.6268,40.7329,40.6002,40.7064,83512.0
2016-07-21 09:35:00,46.02,46.03,45.98,46.01,88951.0,40.7064,40.7152,40.671,40.6975,88951.0
2016-07-21 09:40:00,46.01,46.04,46.0,46.02,39854.0,40.6975,40.7241,40.6887,40.7064,39854.0
2016-07-21 09:45:00,46.03,46.09,45.99,46.02,41379.0,40.7152,40.7683,40.6798,40.7064,41379.0
2016-07-21 09:50:00,46.02,46.03,45.93,45.97,45603.0,40.7064,40.7152,40.6268,40.6621,45603.0
2016-07-21 09:55:00,45.98,46.0,45.94,45.98,47792.0,40.671,40.6887,40.6356,40.671,47792.0
2016-07-21 10:00:00,45.98,45.99,45.89,45.92,70389.0,40.671,40.6798,40.5914,40.6179,70389.0
2016-07-21 10:05:00,45.92,45.92,45.82,45.84,67229.0,40.6179,40.6179,40.5295,40.5471,67229.0
2016-07-21 10:10:00,45.85,45.99,45.85,45.98,63052.0,40.556,40.6798,40.556,40.671,63052.0
2016-07-21 10:15:00,45.98,45.99,45.95,45.96,85259.0,40.671,40.6798,40.6444,40.6533,85259.0
2016-07-21 10:20:00,45.96,45.98,45.92,45.96,61841.0,40.6533,40.671,40.6179,40.6533,61841.0
2016-07-21 10:25:00,45.95,46.0,45.93,45.95,70774.0,40.6444,40.6887,40.6268,40.6444,70774.0
2016-07-21 10:30:00,45.95,45.99,45.92,45.92,20986.0,40.6444,40.6798,40.6179,40.6179,20986.0
2016-07-21 10:35:00,45.93,45.95,45.87,45.88,22422.0,40.6268,40.6444,40.5737,40.5825,22422.0
2016-07-21 10:40:00,45.88,45.92,45.88,45.9,19666.0,40.5825,40.6179,40.5825,40.6002,19666.0
2016-07-21 10:45:00,45.9,45.93,45.87,45.91,23522.0,40.6002,40.6268,40.5737,40.6091,23522.0
2016-07-21 10:50:00,45.9,45.92,45.88,45.89,19284.0,40.6002,40.6179,40.5825,40.5914,19284.0
2016-07-21 10:55:00,45.89,45.95,45.87,45.94,19957.0,40.5914,40.6444,40.5737,40.6356,19957.0
2016-07-21 11:00:00,45.94,45.98,45.93,45.98,30302.0,40.6356,40.671,40.6268,40.671,30302.0
2016-07-21 11:05:00,45.98,45.99,45.9,45.91,51643.0,40.671,40.6798,40.6002,40.6091,51643.0
2016-07-21 11:10:00,45.91,45.93,45.85,45.86,31179.0,40.6091,40.6268,40.556,40.5648,31179.0
2016-07-21 11:15:00,45.85,45.85,45.79,45.84,36477.0,40.556,40.556,40.5029,40.5471,36477.0
2016-07-21 11:20:00,45.84,45.86,45.82,45.86,17404.0,40.5471,40.5648,40.5295,40.5648,17404.0
2016-07-21 11:25:00,45.86,45.87,45.79,45.82,25501.0,40.5648,40.5737,40.5029,40.5295,25501.0
2016-07-21 11:30:00,45.81,45.82,45.71,45.71,27274.0,40.5206,40.5295,40.4322,40.4322,27274.0
2016-07-21 11:35:00,45.72,45.74,45.67,45.7,23090.0,40.441,40.4587,40.3968,40.4233,23090.0
2016-07-21 11:40:00,45.69,45.69,45.62,45.65,19187.0,40.4145,40.4145,40.3525,40.3791,19187.0
2016-07-21 11:45:00,45.64,45.65,45.57,45.58,32999.0,40.3702,40.3791,40.3083,40.3172,32999.0
2016-07-21 11:50:00,45.58,45.58,45.54,45.56,47928.0,40.3172,40.3172,40.2818,40.2995,47928.0
2016-07-21 11:55:00,45.56,45.6,45.54,45.59,29282.0,40.2995,40.3349,40.2818,40.326,29282.0
2016-07-21 12:00:00,45.59,45.62,45.59,45.62,15956.0,40.326,40.3525,40.326,40.3525,15956.0
2016-07-21 12:05:00,45.62,45.67,45.62,45.66,20994.0,40.3525,40.3968,40.3525,40.3879,20994.0
2016-07-21 12:10:00,45.66,45.66,45.61,45.62,27699.0,40.3879,40.3879,40.3437,40.3525,27699.0
2016-07-21 12:15:00,45.62,45.62,45.58,45.59,26357.0,40.3525,40.3525,40.3172,40.326,26357.0
2016-07-21 12:20:00,45.59,45.6,45.58,45.59,8141.0,40.326,40.3349,40.3172,40.326,8141.0
2016-07-21 12:25:00,45.59,45.6,45.58,45.6,17707.0,40.326,40.3349,40.3172,40.3349,17707.0
2016-07-21 12:30:00,45.59,45.66,45.59,45.65,10138.0,40.326,40.3879,40.326,40.3791,10138.0
2016-07-21 12:35:00,45.65,45.65,45.61,45.63,18129.0,40.3791,40.3791,40.3437,40.3614,18129.0
2016-07-21 12:40:00,45.63,45.64,45.6,45.61,14289.0,40.3614,40.3702,40.3349,40.3437,14289.0
2016-07-21 12:45:00,45.6,45.61,45.57,45.57,9273.0,40.3349,40.3437,40.3083,40.3083,9273.0
2016-07-21 12:50:00,45.58,45.58,45.54,45.55,10665.0,40.3172,40.3172,40.2818,40.2906,10665.0
2016-07-21 12:55:00,45.54,45.54,45.47,45.48,25664.0,40.2818,40.2818,40.2199,40.2287,25664.0
2016-07-21 13:00:00,45.47,45.5,45.47,45.47,20664.0,40.2199,40.2464,40.2199,40.2199,20664.0
2016-07-21 13:05:00,45.47,45.48,45.45,45.46,20547.0,40.2199,40.2287,40.2022,40.211,20547.0
2016-07-21 13:10:00,45.46,45.48,45.44,45.48,10453.0,40.211,40.2287,40.1933,40.2287,10453.0
2016-07-21 13:15:00,45.48,45.51,45.47,45.47,46185.0,40.2287,40.2552,40.2199,40.2199,46185.0
2016-07-21 13:20:00,45.48,45.49,45.45,45.46,20376.0,40.2287,40.2376,40.2022,40.211,20376.0
2016-07-21 13:25:00,45.46,45.47,45.42,45.46,27792.0,40.211,40.2199,40.1756,40.211,27792.0
2016-07-21 13:30:00,45.46,45.47,45.43,45.43,19724.0,40.211,40.2199,40.1845,40.1845,19724.0
2016-07-21 13:35:00,45.43,45.43,45.39,45.41,25365.0,40.1845,40.1845,40.1491,40.1668,25365.0
2016-07-21 13:40:00,45.41,45.41,45.35,45.35,23863.0,40.1668,40.1668,40.1137,40.1137,23863.0
2016-07-21 13:45:00,45.35,45.38,45.3,45.3,29602.0,40.1137,40.1403,40.0695,40.0695,29602.0
2016-07-21 13:50:00,45.3,45.31,45.24,45.25,28461.0,40.0695,40.0783,40.0164,40.0253,28461.0
2016-07-21 13:55:00,45.24,45.27,45.23,45.27,40622.0,40.0164,40.043,40.0076,40.043,40622.0
2016-07-21 14:00:00,45.26,45.27,45.24,45.25,17028.0,40.0341,40.043,40.0164,40.0253,17028.0
2016-07-21 14:05:00,45.25,45.26,45.22,45.23,22133.0,40.0253,40.0341,39.9987,40.0076,22133.0
2016-07-21 14:10:00,45.22,45.24,45.2,45.21,20353.0,39.9987,40.0164,39.981,39.9899,20353.0
2016-07-21 14:15:00,45.22,45.22,45.18,45.19,14148.0,39.9987,39.9987,39.9634,39.9722,14148.0
2016-07-21 14:20:00,45.19,45.2,45.18,45.2,15363.0,39.9722,39.981,39.9634,39.981,15363.0
2016-07-21 14:25:00,45.2,45.24,45.19,45.23,34075.0,39.981,40.0164,39.9722,40.0076,34075.0
2016-07-21 14:30:00,45.23,45.28,45.22,45.25,17069.0,40.0076,40.0518,39.9987,40.0253,17069.0
2016-07-21 14:35:00,45.26,45.26,45.22,45.24,47435.0,40.0341,40.0341,39.9987,40.0164,47435.0
2016-07-21 14:40:00,45.24,45.25,45.21,45.23,57156.0,40.0164,40.0253,39.9899,40.0076,57156.0
2016-07-21 14:45:00,45.22,45.23,45.2,45.21,23335.0,39.9987,40.0076,39.981,39.9899,23335.0
2016-07-21 14:50:00,45.21,45.23,45.2,45.22,24964.0,39.9899,40.0076,39.981,39.9987,24964.0
2016-07-21 14:55:00,45.22,45.22,45.2,45.2,31359.0,39.9987,39.9987,39.981,39.981,31359.0
2016-07-21 15:00:00,45.2,45.22,45.18,45.18,18939.0,39.981,39.9987,39.9634,39.9634,18939.0
2016-07-21 15:05:00,45.18,45.2,45.17,45.19,36349.0,39.9634,39.981,39.9545,39.9722,36349.0
2016-07-21 15:10:00,45.19,45.2,45.18,45.19,14751.0,39.9722,39.981,39.9634,39.9722,14751.0
2016-07-21 15:15:00,45.2,45.24,45.18,45.23,23875.0,39.981,40.0164,39.9634,40.0076,23875.0
2016-07-21 15:20:00,45.24,45.24,45.21,45.24,27135.0,40.0164,40.0164,39.9899,40.0164,27135.0
2016-07-21 15:25:00,45.24,45.27,45.23,45.26,31197.0,40.0164,40.043,40.0076,40.0341,31197.0
2016-07-21 15:30:00,45.26,45.3,45.25,45.3,24928.0,40.0341,40.0695,40.0253,40.0695,24928.0
2016-07-21 15:35:00,45.3,45.33,45.27,45.29,60592.0,40.0695,40.096,40.043,40.0607,60592.0
2016-07-21 15:40:00,45.29,45.31,45.28,45.3,45900.0,40.0607,40.0783,40.0518,40.0695,45900.0
2016-07-21 15:45:00,45.29,45.33,45.28,45.3,40466.0,40.0607,40.096,40.0518,40.0695,40466.0
2016-07-21 15:50:00,45.3,45.31,45.28,45.29,63110.0,40.0695,40.0783,40.0518,40.0607,63110.0
2016-07-21 15:55:00,45.3,45.34,45.28,45.31,174870.0,40.0695,40.1049,40.0518,40.0783,174870.0
2016-07-22 09:30:00,45.48,45.65,45.48,45.63,117142.0,40.2287,40.3791,40.2287,40.3614,117142.0
2016-07-22 09:35:00,45.64,45.66,45.41,45.44,55562.0,40.3702,40.3879,40.1668,40.1933,55562.0
2016-07-22 09:40:00,45.43,45.57,45.41,45.56,96062.0,40.1845,40.3083,40.1668,40.2995,96062.0
2016-07-22 09:45:00,45.56,45.61,45.54,45.6,78664.0,40.2995,40.3437,40.2818,40.3349,78664.0
2016-07-22 09:50:00,45.59,45.62,45.56,45.6,51043.0,40.326,40.3525,40.2995,40.3349,51043.0
2016-07-22 09:55:00,45.6,45.6,45.53,45.57,87476.0,40.3349,40.3349,40.2729,40.3083,87476.0
2016-07-22 10:00:00,45.57,45.67,45.55,45.63,66468.0,40.3083,40.3968,40.2906,40.3614,66468.0
2016-07-22 10:05:00,45.62,45.63,45.58,45.59,30830.0,40.3525,40.3614,40.3172,40.326,30830.0
2016-07-22 10:10:00,45.59,45.62,45.55,45.6,47842.0,40.326,40.3525,40.2906,40.3349,47842.0
2016-07-22 10:15:00,45.59,45.6,45.55,45.57,37130.0,40.326,40.3349,40.2906,40.3083,37130.0
2016-07-22 10:20:00,45.57,45.58,45.5,45.52,32277.0,40.3083,40.3172,40.2464,40.2641,32277.0
2016-07-22 10:25:00,45.52,45.6,45.52,45.58,35204.0,40.2641,40.3349,40.2641,40.3172,35204.0
2016-07-22 10:30:00,45.58,45.68,45.55,45.67,46233.0,40.3172,40.4056,40.2906,40.3968,46233.0
2016-07-22 10:35:00,45.66,45.7,45.65,45.67,44060.0,40.3879,40.4233,40.3791,40.3968,44060.0
2016-07-22 10:40:00,45.67,45.78,45.66,45.77,65475.0,40.3968,40.4941,40.3879,40.4852,65475.0
2016-07-22 10:45:00,45.77,45.8,45.71,45.8,28767.0,40.4852,40.5118,40.4322,40.5118,28767.0
2016-07-22 10:50:00,45.81,45.87,45.8,45.86,90490.0,40.5206,40.5737,40.5118,40.5648,90490.0
2016-07-22 10:55:00,45.86,45.86,45.78,45.84,33117.0,40.5648,40.5648,40.4941,40.5471,33117.0
2016-07-22 11:00:00,45.84,45.84,45.78,45.79,33976.0,40.5471,40.5471,40.4941,40.5029,33976.0
2016-07-22 11:05:00,45.79,45.79,45.75,45.76,35094.0,40.5029,40.5029,40.4675,40.4764,35094.0
2016-07-22 11:10:00,45.76,45.77,45.71,45.75,31344.0,40.4764,40.4852,40.4322,40.4675,31344.0
2016-07-22 11:15:00,45.75,45.75,45.72,45.72,27781.0,40.4675,40.4675,40.441,40.441,27781.0
2016-07-22 11:20:00,45.73,45.73,45.61,45.63,16180.0,40.4498,40.4498,40.3437,40.3614,16180.0
2016-07-22 11:25:00,45.62,45.62,45.54,45.54,28213.0,40.3525,40.3525,40.2818,40.2818,28213.0
2016-07-22 11:30:00,45.54,45.62,45.53,45.62,18607.0,40.2818,40.3525,40.2729,40.3525,18607.0
2016-07-22 11:35:00,45.61,45.67,45.61,45.66,23559.0,40.3437,40.3968,40.3437,40.3879,23559.0
2016-07-22 11:40:00,45.67,45.68,45.64,45.65,8297.0,40.3968,40.4056,40.3702,40.3791,8297.0
2016-07-22 11:45:00,45.65,45.69,45.65,45.65,12554.0,40.3791,40.4145,40.3791,40.3791,12554.0
2016-07-22 11:50:00,45.65,45.68,45.63,45.68,16560.0,40.3791,40.4056,40.3614,40.4056,16560.0
2016-07-22 11:55:00,45.69,45.74,45.67,45.69,26989.0,40.4145,40.4587,40.3968,40.4145,26989.0
2016-07-22 12:00:00,45.69,45.7,45.66,45.68,6672.0,40.4145,40.4233,40.3879,40.4056,6672.0
2016-07-22 12:05:00,45.67,45.68,45.62,45.62,7742.0,40.3968,40.4056,40.3525,40.3525,7742.0
2016-07-22 12:10:00,45.62,45.64,45.6,45.62,15973.0,40.3525,40.3702,40.3349,40.3525,15973.0
2016-07-22 12:15:00,45.62,45.62,45.58,45.58,13473.0,40.3525,40.3525,40.3172,40.3172,13473.0
2016-07-22 12:20:00,45.59,45.62,45.57,45.59,21390.0,40.326,40.3525,40.3083,40.326,21390.0
2016-07-22 12:25:00,45.59,45.64,45.59,45.61,17432.0,40.326,40.3702,40.326,40.3437,17432.0
2016-07-22 12:30:00,45.61,45.65,45.61,45.64,9890.0,40.3437,40.3791,40.3437,40.3702,9890.0
2016-07-22 12:35:00,45.64,45.65,45.62,45.62,11696.0,40.3702,40.3791,40.3525,40.3525,11696.0
2016-07-22 12:40:00,45.63,45.63,45.61,45.62,6937.0,40.3614,40.3614,40.3437,40.3525,6937.0
2016-07-22 12:45:00,45.63,45.64,45.61,45.64,8651.0,40.3614,40.3702,40.3437,40.3702,8651.0
2016-07-22 12:50:00,45.64,45.66,45.62,45.64,11652.0,40.3702,40.3879,40.3525,40.3702,11652.0
2016-07-22 12:55:00,45.64,45.65,45.61,45.62,15378.0,40.3702,40.3791,40.3437,40.3525,15378.0
2016-07-22 13:00:00,45.62,45.64,45.6,45.61,18352.0,40.3525,40.3702,40.3349,40.3437,18352.0
2016-07-22 13:05:00,45.6,45.62,45.59,45.61,22168.0,40.3349,40.3525,40.326,40.3437,22168.0
2016-07-22 13:10:00,45.62,45.63,45.6,45.61,10571.0,40.3525,40.3614,40.3349,40.3437,10571.0
2016-07-22 13:15:00,45.62,45.65,45.61,45.64,16222.0,40.3525,40.3791,40.3437,40.3702,16222.0
2016-07-22 13:20:00,45.64,45.65,45.64,45.64,7342.0,40.3702,40.3791,40.3702,40.3702,7342.0
2016-07-22 13:25:00,45.65,45.73,45.64,45.73,78730.0,40.3791,40.4498,40.3702,40.4498,78730.0
2016-07-22 13:30:00,45.73,45.73,45.69,45.73,55401.0,40.4498,40.4498,40.4145,40.4498,55401.0
2016-07-22 13:35:00,45.72,45.73,45.7,45.7,19774.0,40.441,40.4498,40.4233,40.4233,19774.0
2016-07-22 13:40:00,45.7,45.71,45.69,45.7,7669.0,40.4233,40.4322,40.4145,40.4233,7669.0
2016-07-22 13:45:00,45.7,45.77,45.69,45.74,47747.0,40.4233,40.4852,40.4145,40.4587,47747.0
2016-07-22 13:50:00,45.73,45.77,45.73,45.76,21243.0,40.4498,40.4852,40.4498,40.4764,21243.0
2016-07-22 13:55:00,45.76,45.78,45.75,45.76,23610.0,40.4764,40.4941,40.4675,40.4764,23610.0
2016-07-22 14:00:00,45.75,45.76,45.71,45.71,16431.0,40.4675,40.4764,40.4322,40.4322,16431.0
2016-07-22 14:05:00,45.7,45.71,45.68,45.69,13425.0,40.4233,40.4322,40.4056,40.4145,13425.0
2016-07-22 14:10:00,45.69,45.69,45.62,45.63,17011.0,40.4145,40.4145,40.3525,40.3614,17011.0
2016-07-22 14:15:00,45.63,45.65,45.62,45.62,21845.0,40.3614,40.3791,40.3525,40.3525,21845.0
2016-07-22 14:20:00,45.62,45.64,45.62,45.63,24171.0,40.3525,40.3702,40.3525,40.3614,24171.0
2016-07-22 14:25:00,45.63,45.65,45.62,45.63,11709.0,40.3614,40.3791,40.3525,40.3614,11709.0
2016-07-22 14:30:00,45.63,45.66,45.62,45.66,51660.0,40.3614,40.3879,40.3525,40.3879,51660.0
2016-07-22 14:35:00,45.66,45.68,45.65,45.66,28072.0,40.3879,40.4056,40.3791,40.3879,28072.0
2016-07-22 14:40:00,45.67,45.67,45.63,45.64,23732.0,40.3968,40.3968,40.3614,40.3702,23732.0
2016-07-22 14:45:00,45.64,45.64,45.61,45.64,30413.0,40.3702,40.3702,40.3437,40.3702,30413.0
2016-07-22 14:50:00,45.63,45.7,45.62,45.7,43364.0,40.3614,40.4233,40.3525,40.4233,43364.0
2016-07-22 14:55:00,45.7,45.71,45.69,45.71,27066.0,40.4233,40.4322,40.4145,40.4322,27066.0
2016-07-22 15:00:00,45.7,45.73,45.67,45.73,67566.0,40.4233,40.4498,40.3968,40.4498,67566.0
2016-07-22 15:05:00,45.72,45.78,45.72,45.77,60627.0,40.441,40.4941,40.441,40.4852,60627.0
2016-07-22 15:10:00,45.78,45.86,45.77,45.85,98682.0,40.4941,40.5648,40.4852,40.556,98682.0
2016-07-22 15:15:00,45.85,45.92,45.84,45.92,107795.0,40.556,40.6179,40.5471,40.6179,107795.0
2016-07-22 15:20:00,45.92,45.95,45.89,45.94,54219.0,40.6179,40.6444,40.5914,40.6356,54219.0
2016-07-22 15:25:00,45.94,45.96,45.94,45.96,44025.0,40.6356,40.6533,40.6356,40.6533,44025.0
2016-07-22 15:30:00,45.96,46.01,45.95,45.98,146923.0,40.6533,40.6975,40.6444,40.671,146923.0
2016-07-22 15:35:00,45.99,46.0,45.96,45.98,121367.0,40.6798,40.6887,40.6533,40.671,121367.0
2016-07-22 15:40:00,45.98,45.98,45.94,45.96,201178.0,40.671,40.671,40.6356,40.6533,201178.0
2016-07-22 15:45:00,45.96,46.0,45.96,45.98,70716.0,40.6533,40.6887,40.6533,40.671,70716.0
2016-07-22 15:50:00,45.97,45.99,45.94,45.96,89357.0,40.6621,40.6798,40.6356,40.6533,89357.0
2016-07-22 15:55:00,45.95,45.97,45.94,45.94,140315.0,40.6444,40.6621,40.6356,40.6356,140315.0
2016-07-25 09:30:00,45.91,46.03,45.9,46.03,41442.0,40.6091,40.7152,40.6002,40.7152,41442.0
2016-07-25 09:35:00,46.03,46.18,46.02,46.18,61662.0,40.7152,40.8479,40.7064,40.8479,61662.0
2016-07-25 09:40:00,46.18,46.29,46.17,46.28,70230.0,40.8479,40.9452,40.839,40.9363,70230.0
2016-07-25 09:45:00,46.27,46.4,46.27,46.36,68742.0,40.9275,41.0425,40.9275,41.0071,68742.0
2016-07-25 09:50:00,46.35,46.45,46.3,46.44,57504.0,40.9983,41.0867,40.954,41.0779,57504.0
2016-07-25 09:55:00,46.44,46.5,46.38,46.45,75732.0,41.0779,41.1309,41.0248,41.0867,75732.0
2016-07-25 10:00:00,46.45,46.45,46.37,46.4,51456.0,41.0867,41.0867,41.016,41.0425,51456.0
2016-07-25 10:05:00,46.4,46.4,46.32,46.35,45877.0,41.0425,41.0425,40.9717,40.9983,45877.0
2016-07-25 10:10:00,46.35,46.39,46.31,46.35,45327.0,40.9983,41.0336,40.9629,40.9983,45327.0
2016-07-25 10:15:00,46.34,46.35,46.26,46.29,84366.0,40.9894,40.9983,40.9187,40.9452,84366.0
2016-07-25 10:20:00,46.29,46.41,46.27,46.41,65723.0,40.9452,41.0513,40.9275,41.0513,65723.0
2016-07-25 10:25:00,46.41,46.5,46.38,46.38,57312.0,41.0513,41.1309,41.0248,41.0248,57312.0
2016-07-25 10:30:00,46.38,46.38,46.26,46.27,12550.0,41.0248,41.0248,40.9187,40.9275,12550.0
2016-07-25 10:35:00,46.26,46.27,46.19,46.2,41874.0,40.9187,40.9275,40.8567,40.8656,41874.0
2016-07-25 10:40:00,46.18,46.2,46.1,46.11,22584.0,40.8479,40.8656,40.7771,40.786,22584.0
2016-07-25 10:45:00,46.11,46.17,46.06,46.06,13352.0,40.786,40.839,40.7417,40.7417,13352.0
2016-07-25 10:50:00,46.05,46.11,46.04,46.11,22219.0,40.7329,40.786,40.7241,40.786,22219.0
2016-07-25 10:55:00,46.11,46.13,46.08,46.12,17075.0,40.786,40.8037,40.7594,40.7948,17075.0
2016-07-25 11:00:00,46.11,46.11,46.05,46.05,28173.0,40.786,40.786,40.7329,40.7329,28173.0
2016-07-25 11:05:00,46.05,46.06,46.0,46.03,21663.0,40.7329,40.7417,40.6887,40.7152,21663.0
2016-07-25 11:10:00,46.02,46.07,46.01,46.07,33849.0,40.7064,40.7506,40.6975,40.7506,33849.0
2016-07-25 11:15:00,46.08,46.08,46.0,46.04,67315.0,40.7594,40.7594,40.6887,40.7241,67315.0
2016-07-25 11:20:00,46.03,46.08,46.01,46.06,24113.0,40.7152,40.7594,40.6975,40.7417,24113.0
2016-07-25 11:25:00,46.07,46.07,46.02,46.03,15296.0,40.7506,40.7506,40.7064,40.7152,15296.0
2016-07-25 11:30:00,46.03,46.12,46.02,46.1,23033.0,40.7152,40.7948,40.7064,40.7771,23033.0
2016-07-25 11:35:00,46.1,46.12,46.06,46.07,9674.0,40.7771,40.7948,40.7417,40.7506,9674.0
2016-07-25 11:40:00,46.07,46.1,46.04,46.05,11611.0,40.7506,40.7771,40.7241,40.7329,11611.0
2016-07-25 11:45:00,46.03,46.07,46.02,46.04,12240.0,40.7152,40.7506,40.7064,40.7241,12240.0
2016-07-25 11:50:00,46.04,46.06,46.02,46.06,9170.0,40.7241,40.7417,40.7064,40.7417,9170.0
2016-07-25 11:55:00,46.06,46.08,46.02,46.08,13306.0,40.7417,40.7594,40.7064,40.7594,13306.0
2016-07-25 12:00:00,46.08,46.1,46.03,46.04,10632.0,40.7594,40.7771,40.7152,40.7241,10632.0
2016-07-25 12:05:00,46.04,46.06,46.02,46.05,18355.0,40.7241,40.7417,40.7064,40.7329,18355.0
2016-07-25 12:10:00,46.05,46.05,46.02,46.03,5400.0,40.7329,40.7329,40.7064,40.7152,5400.0
2016-07-25 12:15:00,46.03,46.04,46.02,46.04,9119.0,40.7152,40.7241,40.7064,40.7241,9119.0
2016-07-25 12:20:00,46.03,46.04,46.02,46.02,8314.0,40.7152,40.7241,40.7064,40.7064,8314.0
2016-07-25 12:25:00,46.03,46.06,46.02,46.05,8338.0,40.7152,40.7417,40.7064,40.7329,8338.0
2016-07-25 12:30:00,46.05,46.06,46.01,46.02,17997.0,40.7329,40.7417,40.6975,40.7064,17997.0
2016-07-25 12:35:00,46.02,46.03,46.0,46.01,24233.0,40.7064,40.7152,40.6887,40.6975,24233.0
2016-07-25 12:40:00,46.01,46.03,46.0,46.0,9176.0,40.6975,40.7152,40.6887,40.6887,9176.0
2016-07-25 12:45:00,46.0,46.06,46.0,46.05,9611.0,40.6887,40.7417,40.6887,40.7329,9611.0
2016-07-25 12:50:00,46.06,46.08,46.04,46.05,6438.0,40.7417,40.7594,40.7241,40.7329,6438.0
2016-07-25 12:55:00,46.05,46.05,46.02,46.03,4961.0,40.7329,40.7329,40.7064,40.7152,4961.0
2016-07-25 13:00:00,46.03,46.04,46.0,46.01,6621.0,40.7152,40.7241,40.6887,40.6975,6621.0
2016-07-25 13:05:00,46.01,46.05,46.0,46.03,8429.0,40.6975,40.7329,40.6887,40.7152,8429.0
2016-07-25 13:10:00,46.03,46.04,46.02,46.03,9303.0,40.7152,40.7241,40.7064,40.7152,9303.0
2016-07-25 13:15:00,46.02,46.05,46.02,46.04,11205.0,40.7064,40.7329,40.7064,40.7241,11205.0
2016-07-25 13:20:00,46.04,46.04,46.03,46.04,3500.0,40.7241,40.7241,40.7152,40.7241,3500.0
2016-07-25 13:25:00,46.04,46.05,46.03,46.04,15686.0,40.7241,40.7329,40.7152,40.7241,15686.0
2016-07-25 13:30:00,46.05,46.05,46.0,46.02,15000.0,40.7329,40.7329,40.6887,40.7064,15000.0
2016-07-25 13:35:00,46.03,46.03,46.0,46.01,6951.0,40.7152,40.7152,40.6887,40.6975,6951.0
2016-07-25 13:40:00,46.02,46.02,46.0,46.01,4222.0,40.7064,40.7064,40.6887,40.6975,4222.0
2016-07-25 13:45:00,46.01,46.02,46.0,46.0,15269.0,40.6975,40.7064,40.6887,40.6887,15269.0
2016-07-25 13:50:00,46.01,46.03,45.99,46.02,47631.0,40.6975,40.7152,40.6798,40.7064,47631.0
2016-07-25 13:55:00,46.03,46.03,46.01,46.02,7904.0,40.7152,40.7152,40.6975,40.7064,7904.0
2016-07-25 14:00:00,46.02,46.03,46.01,46.03,10799.0,40.7064,40.7152,40.6975,40.7152,10799.0
2016-07-25 14:05:00,46.02,46.09,46.02,46.07,23595.0,40.7064,40.7683,40.7064,40.7506,23595.0
2016-07-25 14:10:00,46.06,46.1,46.06,46.09,16633.0,40.7417,40.7771,40.7417,40.7683,16633.0
2016-07-25 14:15:00,46.09,46.13,46.09,46.13,29896.0,40.7683,40.8037,40.7683,40.8037,29896.0
2016-07-25 14:20:00,46.12,46.15,46.11,46.13,17229.0,40.7948,40.8214,40.786,40.8037,17229.0
2016-07-25 14:25:00,46.13,46.15,46.09,46.15,24644.0,40.8037,40.8214,40.7683,40.8214,24644.0
2016-07-25 14:30:00,46.15,46.16,46.13,46.15,30611.0,40.8214,40.8302,40.8037,40.8214,30611.0
2016-07-25 14:35:00,46.16,46.16,46.09,46.13,21560.0,40.8302,40.8302,40.7683,40.8037,21560.0
2016-07-25 14:40:00,46.13,46.14,46.12,46.14,13828.0,40.8037,40.8125,40.7948,40.8125,13828.0
2016-07-25 14:45:00,46.14,46.18,46.13,46.16,29640.0,40.8125,40.8479,40.8037,40.8302,29640.0
2016-07-25 14:50:00,46.15,46.18,46.15,46.15,14093.0,40.8214,40.8479,40.8214,40.8214,14093.0
2016-07-25 14:55:00,46.15,46.21,46.14,46.2,46552.0,40.8214,40.8744,40.8125,40.8656,46552.0
2016-07-25 15:00:00,46.2,46.21,46.17,46.19,18798.0,40.8656,40.8744,40.839,40.8567,18798.0
2016-07-25 15:05:00,46.18,46.19,46.14,46.15,22909.0,40.8479,40.8567,40.8125,40.8214,22909.0
2016-07-25 15:10:00,46.15,46.18,46.14,46.17,22992.0,40.8214,40.8479,40.8125,40.839,22992.0
2016-07-25 15:15:00,46.17,46.2,46.16,46.2,31567.0,40.839,40.8656,40.8302,40.8656,31567.0
2016-07-25 15:20:00,46.2,46.24,46.19,46.23,51566.0,40.8656,40.901,40.8567,40.8921,51566.0
2016-07-25 15:25:00,46.23,46.26,46.22,46.26,41550.0,40.8921,40.9187,40.8833,40.9187,41550.0
2016-07-25 15:30:00,46.26,46.29,46.25,46.27,58149.0,40.9187,40.9452,40.9098,40.9275,58149.0
2016-07-25 15:35:00,46.27,46.28,46.21,46.23,84512.0,40.9275,40.9363,40.8744,40.8921,84512.0
2016-07-25 15:40:00,46.22,46.25,46.21,46.23,66161.0,40.8833,40.9098,40.8744,40.8921,66161.0
2016-07-25 15:45:00,46.22,46.24,46.21,46.23,58343.0,40.8833,40.901,40.8744,40.8921,58343.0
2016-07-25 15:50:00,46.24,46.24,46.2,46.24,72334.0,40.901,40.901,40.8656,40.901,72334.0
2016-07-25 15:55:00,46.23,46.32,46.23,46.31,240086.0,40.8921,40.9717,40.8921,40.9629,240086.0
2016-07-26 09:30:00,46.46,46.67,46.46,46.67,82677.0,41.0956,41.2813,41.0956,41.2813,82677.0
2016-07-26 09:35:00,46.66,46.74,46.63,46.66,69651.0,41.2725,41.3432,41.2459,41.2725,69651.0
2016-07-26 09:40:00,46.65,46.7,46.63,46.7,63912.0,41.2636,41.3078,41.2459,41.3078,63912.0
2016-07-26 09:45:00,46.7,46.74,46.68,46.7,51327.0,41.3078,41.3432,41.2902,41.3078,51327.0
2016-07-26 09:50:00,46.71,46.71,46.52,46.58,48326.0,41.3167,41.3167,41.1486,41.2017,48326.0
2016-07-26 09:55:00,46.58,46.58,46.49,46.51,28768.0,41.2017,41.2017,41.1221,41.1398,28768.0
2016-07-26 10:00:00,46.52,46.55,46.46,46.48,35237.0,41.1486,41.1752,41.0956,41.1132,35237.0
2016-07-26 10:05:00,46.48,46.51,46.45,46.45,31830.0,41.1132,41.1398,41.0867,41.0867,31830.0
2016-07-26 10:10:00,46.45,46.49,46.44,46.46,47435.0,41.0867,41.1221,41.0779,41.0956,47435.0
2016-07-26 10:15:00,46.46,46.57,46.45,46.54,57212.0,41.0956,41.1929,41.0867,41.1663,57212.0
2016-07-26 10:20:00,46.55,46.6,46.51,46.57,51385.0,41.1752,41.2194,41.1398,41.1929,51385.0
2016-07-26 10:25:00,46.58,46.59,46.48,46.51,30639.0,41.2017,41.2105,41.1132,41.1398,30639.0
2016-07-26 10:30:00,46.51,46.52,46.45,46.47,35988.0,41.1398,41.1486,41.0867,41.1044,35988.0
2016-07-26 10:35:00,46.46,46.47,46.44,46.44,21195.0,41.0956,41.1044,41.0779,41.0779,21195.0
2016-07-26 10:40:00,46.44,46.48,46.42,46.47,46273.0,41.0779,41.1132,41.0602,41.1044,46273.0
2016-07-26 10:45:00,46.48,46.48,46.44,46.44,21725.0,41.1132,41.1132,41.0779,41.0779,21725.0
2016-07-26 10:50:00,46.45,46.45,46.3,46.33,32780.0,41.0867,41.0867,40.954,40.9806,32780.0
2016-07-26 10:55:00,46.33,46.39,46.27,46.33,54682.0,40.9806,41.0336,40.9275,40.9806,54682.0
2016-07-26 11:00:00,46.32,46.39,46.3,46.38,28324.0,40.9717,41.0336,40.954,41.0248,28324.0
2016-07-26 11:05:00,46.37,46.37,46.32,46.33,25291.0,41.016,41.016,40.9717,40.9806,25291.0
2016-07-26 11:10:00,46.34,46.4,46.32,46.38,54240.0,40.9894,41.0425,40.9717,41.0248,54240.0
2016-07-26 11:15:00,46.38,46.38,46.31,46.34,29840.0,41.0248,41.0248,40.9629,40.9894,29840.0
2016-07-26 11:20:00,46.33,46.37,46.31,46.33,27466.0,40.9806,41.016,40.9629,40.9806,27466.0
2016-07-26 11:25:00,46.34,46.38,46.3,46.34,38251.0,40.9894,41.0248,40.954,40.9894,38251.0
2016-07-26 11:30:00,46.34,46.34,46.28,46.28,25971.0,40.9894,40.9894,40.9363,40.9363,25971.0
2016-07-26 11:35:00,46.28,46.36,46.28,46.33,24266.0,40.9363,41.0071,40.9363,40.9806,24266.0
2016-07-26 11:40:00,46.33,46.35,46.29,46.29,34623.0,40.9806,40.9983,40.9452,40.9452,34623.0
2016-07-26 11:45:00,46.3,46.31,46.27,46.29,24445.0,40.954,40.9629,40.9275,40.9452,24445.0
2016-07-26 11:50:00,46.29,46.34,46.28,46.31,26315.0,40.9452,40.9894,40.9363,40.9629,26315.0
2016-07-26 11:55:00,46.32,46.35,46.31,46.32,21781.0,40.9717,40.9983,40.9629,40.9717,21781.0
2016-07-26 12:00:00,46.32,46.34,46.29,46.32,43205.0,40.9717,40.9894,40.9452,40.9717,43205.0
2016-07-26 12:05:00,46.33,46.34,46.31,46.32,16541.0,40.9806,40.9894,40.9629,40.9717,16541.0
2016-07-26 12:10:00,46.31,46.31,46.26,46.26,15805.0,40.9629,40.9629,40.9187,40.9187,15805.0
2016-07-26 12:15:00,46.27,46.28,46.25,46.26,16115.0,40.9275,40.9363,40.9098,40.9187,16115.0
2016-07-26 12:20:00,46.26,46.33,46.25,46.33,34074.0,40.9187,40.9806,40.9098,40.9806,34074.0
2016-07-26 12:25:00,46.33,46.36,46.3,46.31,14868.0,40.9806,41.0071,40.954,40.9629,14868.0
2016-07-26 12:30:00,46.32,46.33,46.29,46.32,22557.0,40.9717,40.9806,40.9452,40.9717,22557.0
2016-07-26 12:35:00,46.32,46.32,46.29,46.3,15765.0,40.9717,40.9717,40.9452,40.954,15765.0
2016-07-26 12:40:00,46.3,46.34,46.29,46.34,18615.0,40.954,40.9894,40.9452,40.9894,18615.0
2016-07-26 12:45:00,46.35,46.37,46.32,46.35,16926.0,40.9983,41.016,40.9717,40.9983,16926.0
2016-07-26 12:50:00,46.36,46.38,46.36,46.37,12981.0,41.0071,41.0248,41.0071,41.016,12981.0
2016-07-26 12:55:00,46.37,46.38,46.34,46.34,9687.0,41.016,41.0248,40.9894,40.9894,9687.0
2016-07-26 13:00:00,46.34,46.35,46.33,46.34,10539.0,40.9894,40.9983,40.9806,40.9894,10539.0
2016-07-26 13:05:00,46.35,46.36,46.3,46.33,26076.0,40.9983,41.0071,40.954,40.9806,26076.0
2016-07-26 13:10:00,46.32,46.34,46.3,46.31,10579.0,40.9717,40.9894,40.954,40.9629,10579.0
2016-07-26 13:15:00,46.32,46.32,46.3,46.3,12975.0,40.9717,40.9717,40.954,40.954,12975.0
2016-07-26 13:20:00,46.3,46.31,46.24,46.25,35228.0,40.954,40.9629,40.901,40.9098,35228.0
2016-07-26 13:25:00,46.25,46.29,46.23,46.28,19865.0,40.9098,40.9452,40.8921,40.9363,19865.0
2016-07-26 13:30:00,46.28,46.3,46.26,46.29,13152.0,40.9363,40.954,40.9187,40.9452,13152.0
2016-07-26 13:35:00,46.28,46.31,46.26,46.3,12485.0,40.9363,40.9629,40.9187,40.954,12485.0
2016-07-26 13:40:00,46.3,46.31,46.26,46.27,16378.0,40.954,40.9629,40.9187,40.9275,16378.0
2016-07-26 13:45:00,46.26,46.29,46.23,46.24,23656.0,40.9187,40.9452,40.8921,40.901,23656.0
2016-07-26 13:50:00,46.25,46.25,46.23,46.23,4166.0,40.9098,40.9098,40.8921,40.8921,4166.0
2016-07-26 13:55:00,46.24,46.24,46.22,46.22,23619.0,40.901,40.901,40.8833,40.8833,23619.0
2016-07-26 14:00:00,46.22,46.23,46.16,46.16,23482.0,40.8833,40.8921,40.8302,40.8302,23482.0
2016-07-26 14:05:00,46.17,46.19,46.14,46.15,19110.0,40.839,40.8567,40.8125,40.8214,19110.0
2016-07-26 14:10:00,46.15,46.15,46.1,46.14,23324.0,40.8214,40.8214,40.7771,40.8125,23324.0
2016-07-26 14:15:00,46.14,46.17,46.13,46.16,14743.0,40.8125,40.839,40.8037,40.8302,14743.0
2016-07-26 14:20:00,46.17,46.19,46.15,46.16,22284.0,40.839,40.8567,40.8214,40.8302,22284.0
2016-07-26 14:25:00,46.17,46.25,46.16,46.2,19177.0,40.839,40.9098,40.8302,40.8656,19177.0
2016-07-26 14:30:00,46.2,46.29,46.19,46.25,39269.0,40.8656,40.9452,40.8567,40.9098,39269.0
2016-07-26 14:35:00,46.26,46.28,46.23,46.23,14825.0,40.9187,40.9363,40.8921,40.8921,14825.0
2016-07-26 14:40:00,46.24,46.25,46.22,46.23,15445.0,40.901,40.9098,40.8833,40.8921,15445.0
2016-07-26 14:45:00,46.23,46.23,46.2,46.21,17212.0,40.8921,40.8921,40.8656,40.8744,17212.0
2016-07-26 14:50:00,46.21,46.23,46.2,46.22,14457.0,40.8744,40.8921,40.8656,40.8833,14457.0
2016-07-26 14:55:00,46.22,46.22,46.17,46.17,15667.0,40.8833,40.8833,40.839,40.839,15667.0
2016-07-26 15:00:00,46.17,46.21,46.17,46.2,15058.0,40.839,40.8744,40.839,40.8656,15058.0
2016-07-26 15:05:00,46.21,46.21,46.16,46.19,25937.0,40.8744,40.8744,40.8302,40.8567,25937.0
2016-07-26 15:10:00,46.18,46.18,46.13,46.16,23164.0,40.8479,40.8479,40.8037,40.8302,23164.0
2016-07-26 15:15:00,46.17,46.18,46.13,46.14,17795.0,40.839,40.8479,40.8037,40.8125,17795.0
2016-07-26 15:20:00,46.14,46.16,46.12,46.14,25571.0,40.8125,40.8302,40.7948,40.8125,25571.0
2016-07-26 15:25:00,46.15,46.15,46.12,46.13,24524.0,40.8214,40.8214,40.7948,40.8037,24524.0
2016-07-26 15:30:00,46.13,46.15,46.12,46.14,26168.0,40.8037,40.8214,40.7948,40.8125,26168.0
2016-07-26 15:35:00,46.15,46.16,46.12,46.14,29519.0,40.8214,40.8302,40.7948,40.8125,29519.0
2016-07-26 15:40:00,46.15,46.17,46.14,46.16,61484.0,40.8214,40.839,40.8125,40.8302,61484.0
2016-07-26 15:45:00,46.15,46.16,46.14,46.15,36994.0,40.8214,40.8302,40.8125,40.8214,36994.0
2016-07-26 15:50:00,46.16,46.16,46.12,46.13,62820.0,40.8302,40.8302,40.7948,40.8037,62820.0
2016-07-26 15:55:00,46.13,46.19,46.12,46.18,139662.0,40.8037,40.8567,40.7948,40.8479,139662.0
2016-07-27 09:30:00,46.38,46.38,46.17,46.24,89326.0,41.0248,41.0248,40.839,40.901,89326.0
2016-07-27 09:35:00,46.21,46.23,46.12,46.17,71357.0,40.8744,40.8921,40.7948,40.839,71357.0
2016-07-27 09:40:00,46.19,46.2,46.09,46.1,42815.0,40.8567,40.8656,40.7683,40.7771,42815.0
2016-07-27 09:45:00,46.11,46.14,46.06,46.12,30748.0,40.786,40.8125,40.7417,40.7948,30748.0
2016-07-27 09:50:00,46.12,46.14,46.07,46.12,30031.0,40.7948,40.8125,40.7506,40.7948,30031.0
2016-07-27 09:55:00,46.11,46.37,46.11,46.31,142160.0,40.786,41.016,40.786,40.9629,142160.0
2016-07-27 10:00:00,46.31,46.41,46.19,46.21,161310.0,40.9629,41.0513,40.8567,40.8744,161310.0
2016-07-27 10:05:00,46.21,46.33,46.2,46.33,79674.0,40.8744,40.9806,40.8656,40.9806,79674.0
2016-07-27 10:10:00,46.33,46.38,46.26,46.26,66434.0,40.9806,41.0248,40.9187,40.9187,66434.0
2016-07-27 10:15:00,46.26,46.31,46.24,46.3,50235.0,40.9187,40.9629,40.901,40.954,50235.0
2016-07-27 10:20:00,46.3,46.3,46.18,46.2,22964.0,40.954,40.954,40.8479,40.8656,22964.0
2016-07-27 10:25:00,46.19,46.23,46.13,46.16,33900.0,40.8567,40.8921,40.8037,40.8302,33900.0
2016-07-27 10:30:00,46.16,46.22,46.13,46.15,79121.0,40.8302,40.8833,40.8037,40.8214,79121.0
2016-07-27 10:35:00,46.16,46.2,46.11,46.17,68428.0,40.8302,40.8656,40.786,40.839,68428.0
2016-07-27 10:40:00,46.16,46.2,46.14,46.19,97537.0,40.8302,40.8656,40.8125,40.8567,97537.0
2016-07-27 10:45:00,46.2,46.22,46.17,46.21,61813.0,40.8656,40.8833,40.839,40.8744,61813.0
2016-07-27 10:50:00,46.21,46.22,46.18,46.2,27854.0,40.8744,40.8833,40.8479,40.8656,27854.0
2016-07-27 10:55:00,46.2,46.25,46.19,46.21,23580.0,40.8656,40.9098,40.8567,40.8744,23580.0
2016-07-27 11:00:00,46.21,46.29,46.2,46.29,25638.0,40.8744,40.9452,40.8656,40.9452,25638.0
2016-07-27 11:05:00,46.29,46.29,46.24,46.25,11393.0,40.9452,40.9452,40.901,40.9098,11393.0
2016-07-27 11:10:00,46.24,46.25,46.18,46.22,23432.0,40.901,40.9098,40.8479,40.8833,23432.0
2016-07-27 11:15:00,46.21,46.24,46.2,46.21,14333.0,40.8744,40.901,40.8656,40.8744,14333.0
2016-07-27 11:20:00,46.21,46.25,46.19,46.25,28098.0,40.8744,40.9098,40.8567,40.9098,28098.0
2016-07-27 11:25:00,46.26,46.31,46.26,46.29,25192.0,40.9187,40.9629,40.9187,40.9452,25192.0
2016-07-27 11:30:00,46.28,46.28,46.19,46.21,14359.0,40.9363,40.9363,40.8567,40.8744,14359.0
2016-07-27 11:35:00,46.21,46.25,46.19,46.2,26678.0,40.8744,40.9098,40.8567,40.8656,26678.0
2016-07-27 11:40:00,46.2,46.21,46.15,46.21,13620.0,40.8656,40.8744,40.8214,40.8744,13620.0
2016-07-27 11:45:00,46.21,46.24,46.18,46.23,25590.0,40.8744,40.901,40.8479,40.8921,25590.0
2016-07-27 11:50:00,46.23,46.28,46.2,46.23,58562.0,40.8921,40.9363,40.8656,40.8921,58562.0
2016-07-27 11:55:00,46.22,46.26,46.18,46.2,47722.0,40.8833,40.9187,40.8479,40.8656,47722.0
2016-07-27 12:00:00,46.19,46.2,46.15,46.17,30287.0,40.8567,40.8656,40.8214,40.839,30287.0
2016-07-27 12:05:00,46.17,46.2,46.14,46.18,37298.0,40.839,40.8656,40.8125,40.8479,37298.0
2016-07-27 12:10:00,46.18,46.22,46.18,46.19,40887.0,40.8479,40.8833,40.8479,40.8567,40887.0
2016-07-27 12:15:00,46.19,46.23,46.18,46.23,21695.0,40.8567,40.8921,40.8479,40.8921,21695.0
2016-07-27 12:20:00,46.24,46.24,46.17,46.18,20998.0,40.901,40.901,40.839,40.8479,20998.0
2016-07-27 12:25:00,46.18,46.2,46.16,46.19,12010.0,40.8479,40.8656,40.8302,40.8567,12010.0
2016-07-27 12:30:00,46.18,46.2,46.17,46.2,26160.0,40.8479,40.8656,40.839,40.8656,26160.0
2016-07-27 12:35:00,46.21,46.26,46.19,46.26,14705.0,40.8744,40.9187,40.8567,40.9187,14705.0
2016-07-27 12:40:00,46.26,46.27,46.25,46.25,9715.0,40.9187,40.9275,40.9098,40.9098,9715.0
2016-07-27 12:45:00,46.25,46.3,46.24,46.29,25467.0,40.9098,40.954,40.901,40.9452,25467.0
2016-07-27 12:50:00,46.29,46.32,46.27,46.28,41217.0,40.9452,40.9717,40.9275,40.9363,41217.0
2016-07-27 12:55:00,46.29,46.3,46.28,46.29,19372.0,40.9452,40.954,40.9363,40.9452,19372.0
2016-07-27 13:00:00,46.29,46.3,46.23,46.24,20316.0,40.9452,40.954,40.8921,40.901,20316.0
2016-07-27 13:05:00,46.24,46.26,46.22,46.24,15877.0,40.901,40.9187,40.8833,40.901,15877.0
2016-07-27 13:10:00,46.23,46.24,46.2,46.21,13420.0,40.8921,40.901,40.8656,40.8744,13420.0
2016-07-27 13:15:00,46.21,46.24,46.2,46.23,9824.0,40.8744,40.901,40.8656,40.8921,9824.0
2016-07-27 13:20:00,46.23,46.25,46.22,46.25,7378.0,40.8921,40.9098,40.8833,40.9098,7378.0
2016-07-27 13:25:00,46.26,46.28,46.24,46.24,18327.0,40.9187,40.9363,40.901,40.901,18327.0
2016-07-27 13:30:00,46.25,46.26,46.23,46.25,9658.0,40.9098,40.9187,40.8921,40.9098,9658.0
2016-07-27 13:35:00,46.25,46.28,46.25,46.25,10466.0,40.9098,40.9363,40.9098,40.9098,10466.0
2016-07-27 13:40:00,46.26,46.27,46.25,46.26,11033.0,40.9187,40.9275,40.9098,40.9187,11033.0
2016-07-27 13:45:00,46.26,46.33,46.25,46.31,32884.0,40.9187,40.9806,40.9098,40.9629,32884.0
2016-07-27 13:50:00,46.32,46.32,46.29,46.29,20007.0,40.9717,40.9717,40.9452,40.9452,20007.0
2016-07-27 13:55:00,46.29,46.33,46.29,46.32,11709.0,40.9452,40.9806,40.9452,40.9717,11709.0
2016-07-27 14:00:00,46.31,46.36,46.2,46.29,32507.0,40.9629,41.0071,40.8656,40.9452,32507.0
2016-07-27 14:05:00,46.29,46.33,46.26,46.26,23460.0,40.9452,40.9806,40.9187,40.9187,23460.0
2016-07-27 14:10:00,46.25,46.32,46.22,46.22,33438.0,40.9098,40.9717,40.8833,40.8833,33438.0
2016-07-27 14:15:00,46.22,46.4,46.22,46.37,42066.0,40.8833,41.0425,40.8833,41.016,42066.0
2016-07-27 14:20:00,46.38,46.43,46.37,46.42,17904.0,41.0248,41.069,41.016,41.0602,17904.0
2016-07-27 14:25:00,46.42,46.44,46.36,46.36,15929.0,41.0602,41.0779,41.0071,41.0071,15929.0
2016-07-27 14:30:00,46.36,46.39,46.34,46.39,18226.0,41.0071,41.0336,40.9894,41.0336,18226.0
2016-07-27 14:35:00,46.39,46.42,46.35,46.37,26444.0,41.0336,41.0602,40.9983,41.016,26444.0
2016-07-27 14:40:00,46.37,46.4,46.35,46.39,34037.0,41.016,41.0425,40.9983,41.0336,34037.0
2016-07-27 14:45:00,46.39,46.48,46.39,46.46,29427.0,41.0336,41.1132,41.0336,41.0956,29427.0
2016-07-27 14:50:00,46.46,46.47,46.4,46.41,18944.0,41.0956,41.1044,41.0425,41.0513,18944.0
2016-07-27 14:55:00,46.41,46.43,46.39,46.41,18343.0,41.0513,41.069,41.0336,41.0513,18343.0
2016-07-27 15:00:00,46.42,46.44,46.37,46.39,31448.0,41.0602,41.0779,41.016,41.0336,31448.0
2016-07-27 15:05:00,46.41,46.44,46.4,46.4,24285.0,41.0513,41.0779,41.0425,41.0425,24285.0
2016-07-27 15:10:00,46.4,46.43,46.39,46.42,21854.0,41.0425,41.069,41.0336,41.0602,21854.0
2016-07-27 15:15:00,46.42,46.47,46.41,46.43,28327.0,41.0602,41.1044,41.0513,41.069,28327.0
2016-07-27 15:20:00,46.42,46.45,46.41,46.45,20843.0,41.0602,41.0867,41.0513,41.0867,20843.0
2016-07-27 15:25:00,46.45,46.45,46.41,46.44,32323.0,41.0867,41.0867,41.0513,41.0779,32323.0
2016-07-27 15:30:00,46.44,46.44,46.39,46.41,31772.0,41.0779,41.0779,41.0336,41.0513,31772.0
2016-07-27 15:35:00,46.4,46.43,46.39,46.43,45807.0,41.0425,41.069,41.0336,41.069,45807.0
2016-07-27 15:40:00,46.42,46.44,46.39,46.4,63183.0,41.0602,41.0779,41.0336,41.0425,63183.0
2016-07-27 15:45:00,46.41,46.41,46.27,46.27,72110.0,41.0513,41.0513,40.9275,40.9275,72110.0
2016-07-27 15:50:00,46.27,46.34,46.27,46.33,90789.0,40.9275,40.9894,40.9275,40.9806,90789.0
2016-07-27 15:55:00,46.33,46.35,46.29,46.34,232746.0,40.9806,40.9983,40.9452,40.9894,232746.0
2016-07-28 09:30:00,46.22,46.29,46.1,46.21,54657.0,40.8833,40.9452,40.7771,40.8744,54657.0
2016-07-28 09:35:00,46.16,46.19,45.99,46.02,32306.0,40.8302,40.8567,40.6798,40.7064,32306.0
2016-07-28 09:40:00,46.01,46.13,46.0,46.12,38609.0,40.6975,40.8037,40.6887,40.7948,38609.0
2016-07-28 09:45:00,46.11,46.19,46.06,46.17,27245.0,40.786,40.8567,40.7417,40.839,27245.0
2016-07-28 09:50:00,46.17,46.3,46.17,46.27,29540.0,40.839,40.954,40.839,40.9275,29540.0
2016-07-28 09:55:00,46.26,46.26,46.15,46.16,22294.0,40.9187,40.9187,40.8214,40.8302,22294.0
2016-07-28 10:00:00,46.18,46.25,46.18,46.21,34071.0,40.8479,40.9098,40.8479,40.8744,34071.0
2016-07-28 10:05:00,46.22,46.23,46.18,46.2,27762.0,40.8833,40.8921,40.8479,40.8656,27762.0
2016-07-28 10:10:00,46.2,46.22,46.09,46.11,20198.0,40.8656,40.8833,40.7683,40.786,20198.0
2016-07-28 10:15:00,46.11,46.21,46.11,46.19,57264.0,40.786,40.8744,40.786,40.8567,57264.0
2016-07-28 10:20:00,46.2,46.34,46.2,46.33,24131.0,40.8656,40.9894,40.8656,40.9806,24131.0
2016-07-28 10:25:00,46.31,46.33,46.27,46.27,41883.0,40.9629,40.9806,40.9275,40.9275,41883.0
2016-07-28 10:30:00,46.27,46.27,46.2,46.26,20408.0,40.9275,40.9275,40.8656,40.9187,20408.0
2016-07-28 10:35:00,46.26,46.27,46.21,46.23,12957.0,40.9187,40.9275,40.8744,40.8921,12957.0
2016-07-28 10:40:00,46.24,46.29,46.21,46.28,15332.0,40.901,40.9452,40.8744,40.9363,15332.0
2016-07-28 10:45:00,46.28,46.32,46.26,46.3,18040.0,40.9363,40.9717,40.9187,40.954,18040.0
2016-07-28 10:50:00,46.3,46.33,46.27,46.32,19831.0,40.954,40.9806,40.9275,40.9717,19831.0
2016-07-28 10:55:00,46.31,46.31,46.27,46.29,28778.0,40.9629,40.9629,40.9275,40.9452,28778.0
2016-07-28 11:00:00,46.3,46.37,46.27,46.37,35956.0,40.954,41.016,40.9275,41.016,35956.0
2016-07-28 11:05:00,46.37,46.38,46.33,46.33,30649.0,41.016,41.0248,40.9806,40.9806,30649.0
2016-07-28 11:10:00,46.34,46.39,46.34,46.36,6999.0,40.9894,41.0336,40.9894,41.0071,6999.0
2016-07-28 11:15:00,46.37,46.44,46.37,46.44,20195.0,41.016,41.0779,41.016,41.0779,20195.0
2016-07-28 11:20:00,46.45,46.48,46.42,46.47,10029.0,41.0867,41.1132,41.0602,41.1044,10029.0
2016-07-28 11:25:00,46.47,46.51,46.44,46.51,28615.0,41.1044,41.1398,41.0779,41.1398,28615.0
2016-07-28 11:30:00,46.5,46.55,46.5,46.52,22098.0,41.1309,41.1752,41.1309,41.1486,22098.0
2016-07-28 11:35:00,46.51,46.53,46.45,46.46,23298.0,41.1398,41.1575,41.0867,41.0956,23298.0
2016-07-28 11:40:00,46.45,46.54,46.44,46.51,28578.0,41.0867,41.1663,41.0779,41.1398,28578.0
2016-07-28 11:45:00,46.51,46.62,46.51,46.59,22374.0,41.1398,41.2371,41.1398,41.2105,22374.0
2016-07-28 11:50:00,46.59,46.6,46.53,46.55,9123.0,41.2105,41.2194,41.1575,41.1752,9123.0
2016-07-28 11:55:00,46.55,46.56,46.47,46.47,10191.0,41.1752,41.184,41.1044,41.1044,10191.0
2016-07-28 12:00:00,46.46,46.47,46.41,46.42,15994.0,41.0956,41.1044,41.0513,41.0602,15994.0
2016-07-28 12:05:00,46.42,46.44,46.37,46.39,19288.0,41.0602,41.0779,41.016,41.0336,19288.0
2016-07-28 12:10:00,46.39,46.42,46.38,46.4,14783.0,41.0336,41.0602,41.0248,41.0425,14783.0
2016-07-28 12:15:00,46.4,46.4,46.35,46.37,18851.0,41.0425,41.0425,40.9983,41.016,18851.0
2016-07-28 12:20:00,46.38,46.39,46.37,46.38,17736.0,41.0248,41.0336,41.016,41.0248,17736.0
2016-07-28 12:25:00,46.39,46.4,46.38,46.39,17003.0,41.0336,41.0425,41.0248,41.0336,17003.0
2016-07-28 12:30:00,46.4,46.4,46.37,46.38,11618.0,41.0425,41.0425,41.016,41.0248,11618.0
2016-07-28 12:35:00,46.39,46.41,46.38,46.39,13527.0,41.0336,41.0513,41.0248,41.0336,13527.0
2016-07-28 12:40:00,46.4,46.43,46.39,46.41,8833.0,41.0425,41.069,41.0336,41.0513,8833.0
2016-07-28 12:45:00,46.42,46.44,46.41,46.44,6292.0,41.0602,41.0779,41.0513,41.0779,6292.0
2016-07-28 12:50:00,46.43,46.46,46.4,46.42,12521.0,41.069,41.0956,41.0425,41.0602,12521.0
2016-07-28 12:55:00,46.42,46.42,46.4,46.41,12364.0,41.0602,41.0602,41.0425,41.0513,12364.0
2016-07-28 13:00:00,46.41,46.47,46.4,46.45,15773.0,41.0513,41.1044,41.0425,41.0867,15773.0
2016-07-28 13:05:00,46.45,46.49,46.44,46.49,8901.0,41.0867,41.1221,41.0779,41.1221,8901.0
2016-07-28 13:10:00,46.49,46.5,46.47,46.48,10413.0,41.1221,41.1309,41.1044,41.1132,10413.0
2016-07-28 13:15:00,46.48,46.52,46.47,46.5,16855.0,41.1132,41.1486,41.1044,41.1309,16855.0
2016-07-28 13:20:00,46.5,46.51,46.46,46.46,9915.0,41.1309,41.1398,41.0956,41.0956,9915.0
2016-07-28 13:25:00,46.47,46.53,46.46,46.53,26410.0,41.1044,41.1575,41.0956,41.1575,26410.0
2016-07-28 13:30:00,46.53,46.53,46.51,46.52,4794.0,41.1575,41.1575,41.1398,41.1486,4794.0
2016-07-28 13:35:00,46.51,46.54,46.51,46.53,15449.0,41.1398,41.1663,41.1398,41.1575,15449.0
2016-07-28 13:40:00,46.53,46.54,46.48,46.48,22356.0,41.1575,41.1663,41.1132,41.1132,22356.0
2016-07-28 13:45:00,46.49,46.52,46.48,46.52,18155.0,41.1221,41.1486,41.1132,41.1486,18155.0
2016-07-28 13:50:00,46.52,46.58,46.52,46.53,29251.0,41.1486,41.2017,41.1486,41.1575,29251.0
2016-07-28 13:55:00,46.52,46.61,46.52,46.61,34897.0,41.1486,41.2282,41.1486,41.2282,34897.0
2016-07-28 14:00:00,46.61,46.61,46.56,46.57,13794.0,41.2282,41.2282,41.184,41.1929,13794.0
2016-07-28 14:05:00,46.58,46.61,46.56,46.59,19523.0,41.2017,41.2282,41.184,41.2105,19523.0
2016-07-28 14:10:00,46.59,46.61,46.59,46.59,20079.0,41.2105,41.2282,41.2105,41.2105,20079.0
2016-07-28 14:15:00,46.6,46.62,46.57,46.57,21113.0,41.2194,41.2371,41.1929,41.1929,21113.0
2016-07-28 14:20:00,46.57,46.58,46.54,46.57,12797.0,41.1929,41.2017,41.1663,41.1929,12797.0
2016-07-28 14:25:00,46.57,46.57,46.53,46.54,10684.0,41.1929,41.1929,41.1575,41.1663,10684.0
2016-07-28 14:30:00,46.54,46.58,46.54,46.56,12608.0,41.1663,41.2017,41.1663,41.184,12608.0
2016-07-28 14:35:00,46.57,46.59,46.56,46.57,17757.0,41.1929,41.2105,41.184,41.1929,17757.0
2016-07-28 14:40:00,46.57,46.61,46.56,46.6,19565.0,41.1929,41.2282,41.184,41.2194,19565.0
2016-07-28 14:45:00,46.61,46.63,46.6,46.61,26273.0,41.2282,41.2459,41.2194,41.2282,26273.0
2016-07-28 14:50:00,46.6,46.65,46.6,46.62,28000.0,41.2194,41.2636,41.2194,41.2371,28000.0
2016-07-28 14:55:00,46.62,46.62,46.59,46.59,15450.0,41.2371,41.2371,41.2105,41.2105,15450.0
2016-07-28 15:00:00,46.59,46.62,46.59,46.61,23161.0,41.2105,41.2371,41.2105,41.2282,23161.0
2016-07-28 15:05:00,46.61,46.64,46.57,46.59,61567.0,41.2282,41.2548,41.1929,41.2105,61567.0
2016-07-28 15:10:00,46.59,46.61,46.58,46.59,16693.0,41.2105,41.2282,41.2017,41.2105,16693.0
2016-07-28 15:15:00,46.59,46.59,46.55,46.55,22156.0,41.2105,41.2105,41.1752,41.1752,22156.0
2016-07-28 15:20:00,46.56,46.59,46.55,46.58,19178.0,41.184,41.2105,41.1752,41.2017,19178.0
2016-07-28 15:25:00,46.57,46.58,46.55,46.55,14463.0,41.1929,41.2017,41.1752,41.1752,14463.0
2016-07-28 15:30:00,46.56,46.58,46.54,46.57,21524.0,41.184,41.2017,41.1663,41.1929,21524.0
2016-07-28 15:35:00,46.57,46.61,46.56,46.6,41357.0,41.1929,41.2282,41.184,41.2194,41357.0
2016-07-28 15:40:00,46.59,46.62,46.57,46.57,204858.0,41.2105,41.2371,41.1929,41.1929,204858.0
2016-07-28 15:45:00,46.57,46.58,46.55,46.55,40820.0,41.1929,41.2017,41.1752,41.1752,40820.0
2016-07-28 15:50:00,46.55,46.57,46.54,46.55,243766.0,41.1752,41.1929,41.1663,41.1752,243766.0
2016-07-28 15:55:00,46.55,46.58,46.51,46.51,193373.0,41.1752,41.2017,41.1398,41.1398,193373.0
2016-07-29 09:30:00,46.7,46.88,46.66,46.81,101713.0,41.3078,41.4671,41.2725,41.4051,101713.0
2016-07-29 09:35:00,46.81,46.85,46.72,46.75,39536.0,41.4051,41.4405,41.3255,41.3521,39536.0
2016-07-29 09:40:00,46.75,46.91,46.71,46.9,52778.0,41.3521,41.4936,41.3167,41.4848,52778.0
2016-07-29 09:45:00,46.9,46.95,46.66,46.66,30071.0,41.4848,41.529,41.2725,41.2725,30071.0
2016-07-29 09:50:00,46.66,46.7,46.61,46.64,29484.0,41.2725,41.3078,41.2282,41.2548,29484.0
2016-07-29 09:55:00,46.64,46.67,46.53,46.65,29116.0,41.2548,41.2813,41.1575,41.2636,29116.0
2016-07-29 10:00:00,46.64,46.66,46.53,46.53,22436.0,41.2548,41.2725,41.1575,41.1575,22436.0
2016-07-29 10:05:00,46.54,46.58,46.48,46.51,68731.0,41.1663,41.2017,41.1132,41.1398,68731.0
2016-07-29 10:10:00,46.51,46.63,46.5,46.63,34360.0,41.1398,41.2459,41.1309,41.2459,34360.0
2016-07-29 10:15:00,46.62,46.67,46.54,46.59,235723.0,41.2371,41.2813,41.1663,41.2105,235723.0
2016-07-29 10:20:00,46.59,46.66,46.59,46.6,145880.0,41.2105,41.2725,41.2105,41.2194,145880.0
2016-07-29 10:25:00,46.6,46.68,46.57,46.67,54262.0,41.2194,41.2902,41.1929,41.2813,54262.0
2016-07-29 10:30:00,46.67,46.72,46.66,46.71,49692.0,41.2813,41.3255,41.2725,41.3167,49692.0
2016-07-29 10:35:00,46.72,46.78,46.72,46.75,34903.0,41.3255,41.3786,41.3255,41.3521,34903.0
2016-07-29 10:40:00,46.75,46.75,46.72,46.75,35892.0,41.3521,41.3521,41.3255,41.3521,35892.0
2016-07-29 10:45:00,46.75,46.79,46.71,46.77,47042.0,41.3521,41.3875,41.3167,41.3698,47042.0
2016-07-29 10:50:00,46.77,46.8,46.74,46.77,48407.0,41.3698,41.3963,41.3432,41.3698,48407.0
2016-07-29 10:55:00,46.78,46.79,46.69,46.73,37753.0,41.3786,41.3875,41.299,41.3344,37753.0
2016-07-29 11:00:00,46.73,46.75,46.71,46.73,49263.0,41.3344,41.3521,41.3167,41.3344,49263.0
2016-07-29 11:05:00,46.73,46.75,46.71,46.75,45955.0,41.3344,41.3521,41.3167,41.3521,45955.0
2016-07-29 11:10:00,46.74,46.82,46.74,46.8,81608.0,41.3432,41.414,41.3432,41.3963,81608.0
2016-07-29 11:15:00,46.8,46.81,46.74,46.74,45174.0,41.3963,41.4051,41.3432,41.3432,45174.0
2016-07-29 11:20:00,46.74,46.82,46.74,46.81,52010.0,41.3432,41.414,41.3432,41.4051,52010.0
2016-07-29 11:25:00,46.81,46.85,46.76,46.76,47033.0,41.4051,41.4405,41.3609,41.3609,47033.0
2016-07-29 11:30:00,46.77,46.79,46.73,46.78,27917.0,41.3698,41.3875,41.3344,41.3786,27917.0
2016-07-29 11:35:00,46.78,46.85,46.77,46.83,35614.0,41.3786,41.4405,41.3698,41.4228,35614.0
2016-07-29 11:40:00,46.84,46.84,46.73,46.74,32149.0,41.4317,41.4317,41.3344,41.3432,32149.0
2016-07-29 11:45:00,46.74,46.79,46.73,46.74,33088.0,41.3432,41.3875,41.3344,41.3432,33088.0
2016-07-29 11:50:00,46.73,46.8,46.73,46.79,26024.0,41.3344,41.3963,41.3344,41.3875,26024.0
2016-07-29 11:55:00,46.79,46.79,46.7,46.74,29254.0,41.3875,41.3875,41.3078,41.3432,29254.0
2016-07-29 12:00:00,46.75,46.78,46.73,46.77,14854.0,41.3521,41.3786,41.3344,41.3698,14854.0
2016-07-29 12:05:00,46.78,46.81,46.76,46.8,21708.0,41.3786,41.4051,41.3609,41.3963,21708.0
2016-07-29 12:10:00,46.8,46.82,46.78,46.81,23533.0,41.3963,41.414,41.3786,41.4051,23533.0
2016-07-29 12:15:00,46.82,46.82,46.75,46.75,10255.0,41.414,41.414,41.3521,41.3521,10255.0
2016-07-29 12:20:00,46.75,46.76,46.73,46.73,18471.0,41.3521,41.3609,41.3344,41.3344,18471.0
2016-07-29 12:25:00,46.73,46.77,46.72,46.74,21581.0,41.3344,41.3698,41.3255,41.3432,21581.0
2016-07-29 12:30:00,46.72,46.77,46.72,46.76,13894.0,41.3255,41.3698,41.3255,41.3609,13894.0
2016-07-29 12:35:00,46.76,46.8,46.76,46.8,27981.0,41.3609,41.3963,41.3609,41.3963,27981.0
2016-07-29 12:40:00,46.8,46.82,46.72,46.72,39532.0,41.3963,41.414,41.3255,41.3255,39532.0
2016-07-29 12:45:00,46.72,46.75,46.69,46.73,47757.0,41.3255,41.3521,41.299,41.3344,47757.0
2016-07-29 12:50:00,46.73,46.74,46.64,46.64,24497.0,41.3344,41.3432,41.2548,41.2548,24497.0
2016-07-29 12:55:00,46.64,46.7,46.63,46.68,18142.0,41.2548,41.3078,41.2459,41.2902,18142.0
2016-07-29 13:00:00,46.66,46.68,46.61,46.62,11786.0,41.2725,41.2902,41.2282,41.2371,11786.0
2016-07-29 13:05:00,46.61,46.62,46.6,46.6,19491.0,41.2282,41.2371,41.2194,41.2194,19491.0
2016-07-29 13:10:00,46.6,46.65,46.6,46.64,17885.0,41.2194,41.2636,41.2194,41.2548,17885.0
2016-07-29 13:15:00,46.64,46.71,46.63,46.7,33988.0,41.2548,41.3167,41.2459,41.3078,33988.0
2016-07-29 13:20:00,46.69,46.74,46.69,46.7,30984.0,41.299,41.3432,41.299,41.3078,30984.0
2016-07-29 13:25:00,46.69,46.7,46.67,46.67,10223.0,41.299,41.3078,41.2813,41.2813,10223.0
2016-07-29 13:30:00,46.68,46.68,46.65,46.68,16322.0,41.2902,41.2902,41.2636,41.2902,16322.0
2016-07-29 13:35:00,46.67,46.68,46.67,46.68,6353.0,41.2813,41.2902,41.2813,41.2902,6353.0
2016-07-29 13:40:00,46.67,46.67,46.64,46.64,12058.0,41.2813,41.2813,41.2548,41.2548,12058.0
2016-07-29 13:45:00,46.64,46.65,46.62,46.64,16633.0,41.2548,41.2636,41.2371,41.2548,16633.0
2016-07-29 13:50:00,46.64,46.65,46.63,46.64,20879.0,41.2548,41.2636,41.2459,41.2548,20879.0
2016-07-29 13:55:00,46.65,46.66,46.65,46.66,17168.0,41.2636,41.2725,41.2636,41.2725,17168.0
2016-07-29 14:00:00,46.66,46.67,46.65,46.67,12612.0,41.2725,41.2813,41.2636,41.2813,12612.0
2016-07-29 14:05:00,46.66,46.67,46.66,46.67,8093.0,41.2725,41.2813,41.2725,41.2813,8093.0
2016-07-29 14:10:00,46.67,46.67,46.65,46.66,22425.0,41.2813,41.2813,41.2636,41.2725,22425.0
2016-07-29 14:15:00,46.66,46.66,46.65,46.66,23886.0,41.2725,41.2725,41.2636,41.2725,23886.0
2016-07-29 14:20:00,46.65,46.67,46.65,46.66,18912.0,41.2636,41.2813,41.2636,41.2725,18912.0
2016-07-29 14:25:00,46.66,46.67,46.65,46.67,19114.0,41.2725,41.2813,41.2636,41.2813,19114.0
2016-07-29 14:30:00,46.67,46.67,46.64,46.66,20592.0,41.2813,41.2813,41.2548,41.2725,20592.0
2016-07-29 14:35:00,46.65,46.66,46.63,46.64,49139.0,41.2636,41.2725,41.2459,41.2548,49139.0
2016-07-29 14:40:00,46.65,46.66,46.63,46.63,20216.0,41.2636,41.2725,41.2459,41.2459,20216.0
2016-07-29 14:45:00,46.63,46.65,46.63,46.64,18793.0,41.2459,41.2636,41.2459,41.2548,18793.0
2016-07-29 14:50:00,46.63,46.66,46.62,46.62,385656.0,41.2459,41.2725,41.2371,41.2371,385656.0
2016-07-29 14:55:00,46.63,46.63,46.6,46.61,31539.0,41.2459,41.2459,41.2194,41.2282,31539.0
2016-07-29 15:00:00,46.62,46.62,46.57,46.58,24746.0,41.2371,41.2371,41.1929,41.2017,24746.0
2016-07-29 15:05:00,46.58,46.59,46.55,46.59,21475.0,41.2017,41.2105,41.1752,41.2105,21475.0
2016-07-29 15:10:00,46.6,46.65,46.59,46.63,16917.0,41.2194,41.2636,41.2105,41.2459,16917.0
2016-07-29 15:15:00,46.63,46.65,46.61,46.62,8403.0,41.2459,41.2636,41.2282,41.2371,8403.0
2016-07-29 15:20:00,46.62,46.63,46.61,46.63,35896.0,41.2371,41.2459,41.2282,41.2459,35896.0
2016-07-29 15:25:00,46.63,46.69,46.62,46.69,26243.0,41.2459,41.299,41.2371,41.299,26243.0
2016-07-29 15:30:00,46.69,46.71,46.66,46.71,41166.0,41.299,41.3167,41.2725,41.3167,41166.0
2016-07-29 15:35:00,46.71,46.72,46.7,46.72,47554.0,41.3167,41.3255,41.3078,41.3255,47554.0
2016-07-29 15:40:00,46.72,46.75,46.72,46.74,40640.0,41.3255,41.3521,41.3255,41.3432,40640.0
2016-07-29 15:45:00,46.73,46.77,46.71,46.77,89078.0,41.3344,41.3698,41.3167,41.3698,89078.0
2016-07-29 15:50:00,46.76,46.77,46.76,46.76,95488.0,41.3609,41.3698,41.3609,41.3609,95488.0
2016-07-29 15:55:00,46.77,46.77,46.7,46.7,190572.0,41.3698,41.3698,41.3078,41.3078,190572.0
2016-08-01 09:30:00,46.58,46.69,46.55,46.6,62645.0,41.2017,41.299,41.1752,41.2194,62645.0
2016-08-01 09:35:00,46.58,46.69,46.53,46.62,72370.0,41.2017,41.299,41.1575,41.2371,72370.0
2016-08-01 09:40:00,46.6,46.67,46.55,46.66,45113.0,41.2194,41.2813,41.1752,41.2725,45113.0
2016-08-01 09:45:00,46.66,46.68,46.6,46.6,59845.0,41.2725,41.2902,41.2194,41.2194,59845.0
2016-08-01 09:50:00,46.6,46.73,46.59,46.67,50920.0,41.2194,41.3344,41.2105,41.2813,50920.0
2016-08-01 09:55:00,46.67,46.72,46.61,46.61,59930.0,41.2813,41.3255,41.2282,41.2282,59930.0
2016-08-01 10:00:00,46.6,46.67,46.58,46.6,79852.0,41.2194,41.2813,41.2017,41.2194,79852.0
2016-08-01 10:05:00,46.6,46.68,46.59,46.66,50500.0,41.2194,41.2902,41.2105,41.2725,50500.0
2016-08-01 10:10:00,46.65,46.67,46.57,46.61,30225.0,41.2636,41.2813,41.1929,41.2282,30225.0
2016-08-01 10:15:00,46.62,46.69,46.6,46.64,45291.0,41.2371,41.299,41.2194,41.2548,45291.0
2016-08-01 10:20:00,46.64,46.65,46.59,46.63,43612.0,41.2548,41.2636,41.2105,41.2459,43612.0
2016-08-01 10:25:00,46.62,46.67,46.57,46.59,43230.0,41.2371,41.2813,41.1929,41.2105,43230.0
2016-08-01 10:30:00,46.58,46.64,46.58,46.6,23479.0,41.2017,41.2548,41.2017,41.2194,23479.0
2016-08-01 10:35:00,46.59,46.62,46.52,46.53,63419.0,41.2105,41.2371,41.1486,41.1575,63419.0
2016-08-01 10:40:00,46.53,46.58,46.52,46.56,55193.0,41.1575,41.2017,41.1486,41.184,55193.0
2016-08-01 10:45:00,46.56,46.62,46.53,46.59,39311.0,41.184,41.2371,41.1575,41.2105,39311.0
2016-08-01 10:50:00,46.59,46.65,46.59,46.62,43461.0,41.2105,41.2636,41.2105,41.2371,43461.0
2016-08-01 10:55:00,46.61,46.65,46.6,46.6,35822.0,41.2282,41.2636,41.2194,41.2194,35822.0
2016-08-01 11:00:00,46.6,46.75,46.6,46.74,101867.0,41.2194,41.3521,41.2194,41.3432,101867.0
2016-08-01 11:05:00,46.75,46.81,46.74,46.8,50715.0,41.3521,41.4051,41.3432,41.3963,50715.0
2016-08-01 11:10:00,46.8,46.84,46.78,46.82,38958.0,41.3963,41.4317,41.3786,41.414,38958.0
2016-08-01 11:15:00,46.84,46.86,46.81,46.82,39387.0,41.4317,41.4494,41.4051,41.414,39387.0
2016-08-01 11:20:00,46.82,46.83,46.69,46.69,30879.0,41.414,41.4228,41.299,41.299,30879.0
2016-08-01 11:25:00,46.69,46.71,46.63,46.63,37591.0,41.299,41.3167,41.2459,41.2459,37591.0
2016-08-01 11:30:00,46.64,46.7,46.63,46.66,40162.0,41.2548,41.3078,41.2459,41.2725,40162.0
2016-08-01 11:35:00,46.65,46.67,46.59,46.66,50045.0,41.2636,41.2813,41.2105,41.2725,50045.0
2016-08-01 11:40:00,46.66,46.7,46.64,46.68,44483.0,41.2725,41.3078,41.2548,41.2902,44483.0
2016-08-01 11:45:00,46.68,46.73,46.67,46.7,34807.0,41.2902,41.3344,41.2813,41.3078,34807.0
2016-08-01 11:50:00,46.7,46.7,46.64,46.64,34297.0,41.3078,41.3078,41.2548,41.2548,34297.0
2016-08-01 11:55:00,46.64,46.7,46.63,46.7,29439.0,41.2548,41.3078,41.2459,41.3078,29439.0
2016-08-01 12:00:00,46.69,46.7,46.67,46.7,26028.0,41.299,41.3078,41.2813,41.3078,26028.0
2016-08-01 12:05:00,46.7,46.7,46.62,46.63,29497.0,41.3078,41.3078,41.2371,41.2459,29497.0
2016-08-01 12:10:00,46.63,46.64,46.57,46.59,43804.0,41.2459,41.2548,41.1929,41.2105,43804.0
2016-08-01 12:15:00,46.59,46.6,46.56,46.59,11767.0,41.2105,41.2194,41.184,41.2105,11767.0
2016-08-01 12:20:00,46.59,46.6,46.52,46.54,26091.0,41.2105,41.2194,41.1486,41.1663,26091.0
2016-08-01 12:25:00,46.54,46.57,46.53,46.57,26148.0,41.1663,41.1929,41.1575,41.1929,26148.0
2016-08-01 12:30:00,46.58,46.62,46.57,46.59,44836.0,41.2017,41.2371,41.1929,41.2105,44836.0
2016-08-01 12:35:00,46.59,46.67,46.59,46.65,32134.0,41.2105,41.2813,41.2105,41.2636,32134.0
2016-08-01 12:40:00,46.66,46.66,46.62,46.62,8303.0,41.2725,41.2725,41.2371,41.2371,8303.0
2016-08-01 12:45:00,46.63,46.63,46.62,46.63,12377.0,41.2459,41.2459,41.2371,41.2459,12377.0
2016-08-01 12:50:00,46.63,46.67,46.62,46.66,34115.0,41.2459,41.2813,41.2371,41.2725,34115.0
2016-08-01 12:55:00,46.66,46.68,46.64,46.67,60963.0,41.2725,41.2902,41.2548,41.2813,60963.0
2016-08-01 13:00:00,46.66,46.71,46.66,46.66,28160.0,41.2725,41.3167,41.2725,41.2725,28160.0
2016-08-01 13:05:00,46.66,46.69,46.62,46.69,34266.0,41.2725,41.299,41.2371,41.299,34266.0
2016-08-01 13:10:00,46.69,46.75,46.68,46.74,29696.0,41.299,41.3521,41.2902,41.3432,29696.0
2016-08-01 13:15:00,46.73,46.74,46.71,46.71,20384.0,41.3344,41.3432,41.3167,41.3167,20384.0
2016-08-01 13:20:00,46.71,46.79,46.7,46.76,70200.0,41.3167,41.3875,41.3078,41.3609,70200.0
2016-08-01 13:25:00,46.75,46.78,46.7,46.71,23966.0,41.3521,41.3786,41.3078,41.3167,23966.0
2016-08-01 13:30:00,46.7,46.79,46.69,46.79,43257.0,41.3078,41.3875,41.299,41.3875,43257.0
2016-08-01 13:35:00,46.8,46.8,46.75,46.75,26329.0,41.3963,41.3963,41.3521,41.3521,26329.0
2016-08-01 13:40:00,46.74,46.79,46.72,46.79,42447.0,41.3432,41.3875,41.3255,41.3875,42447.0
2016-08-01 13:45:00,46.78,46.82,46.77,46.81,36161.0,41.3786,41.414,41.3698,41.4051,36161.0
2016-08-01 13:50:00,46.8,46.82,46.79,46.8,26862.0,41.3963,41.414,41.3875,41.3963,26862.0
2016-08-01 13:55:00,46.8,46.9,46.78,46.9,66987.0,41.3963,41.4848,41.3786,41.4848,66987.0
2016-08-01 14:00:00,46.89,46.91,46.83,46.83,57602.0,41.4759,41.4936,41.4228,41.4228,57602.0
2016-08-01 14:05:00,46.84,46.85,46.77,46.77,89755.0,41.4317,41.4405,41.3698,41.3698,89755.0
2016-08-01 14:10:00,46.78,46.8,46.76,46.76,48123.0,41.3786,41.3963,41.3609,41.3609,48123.0
2016-08-01 14:15:00,46.77,46.8,46.75,46.77,35151.0,41.3698,41.3963,41.3521,41.3698,35151.0
2016-08-01 14:20:00,46.77,46.81,46.75,46.77,27090.0,41.3698,41.4051,41.3521,41.3698,27090.0
2016-08-01 14:25:00,46.78,46.79,46.71,46.74,28200.0,41.3786,41.3875,41.3167,41.3432,28200.0
2016-08-01 14:30:00,46.75,46.77,46.72,46.73,23699.0,41.3521,41.3698,41.3255,41.3344,23699.0
2016-08-01 14:35:00,46.73,46.77,46.71,46.71,22472.0,41.3344,41.3698,41.3167,41.3167,22472.0
2016-08-01 14:40:00,46.71,46.75,46.69,46.73,31622.0,41.3167,41.3521,41.299,41.3344,31622.0
2016-08-01 14:45:00,46.72,46.72,46.68,46.71,23706.0,41.3255,41.3255,41.2902,41.3167,23706.0
2016-08-01 14:50:00,46.71,46.71,46.66,46.66,16277.0,41.3167,41.3167,41.2725,41.2725,16277.0
2016-08-01 14:55:00,46.67,46.71,46.66,46.68,36366.0,41.2813,41.3167,41.2725,41.2902,36366.0
2016-08-01 15:00:00,46.67,46.67,46.6,46.6,157931.0,41.2813,41.2813,41.2194,41.2194,157931.0
2016-08-01 15:05:00,46.61,46.68,46.59,46.61,170369.0,41.2282,41.2902,41.2105,41.2282,170369.0
2016-08-01 15:10:00,46.61,46.76,46.59,46.67,142460.0,41.2282,41.3609,41.2105,41.2813,142460.0
2016-08-01 15:15:00,46.66,46.68,46.61,46.67,63302.0,41.2725,41.2902,41.2282,41.2813,63302.0
2016-08-01 15:20:00,46.66,46.68,46.64,46.66,59912.0,41.2725,41.2902,41.2548,41.2725,59912.0
2016-08-01 15:25:00,46.66,46.67,46.6,46.62,70238.0,41.2725,41.2813,41.2194,41.2371,70238.0
2016-08-01 15:30:00,46.63,46.72,46.62,46.72,66974.0,41.2459,41.3255,41.2371,41.3255,66974.0
2016-08-01 15:35:00,46.72,46.74,46.69,46.72,80650.0,41.3255,41.3432,41.299,41.3255,80650.0
2016-08-01 15:40:00,46.71,46.74,46.69,46.71,68893.0,41.3167,41.3432,41.299,41.3167,68893.0
2016-08-01 15:45:00,46.7,46.71,46.69,46.71,49987.0,41.3078,41.3167,41.299,41.3167,49987.0
2016-08-01 15:50:00,46.71,46.73,46.7,46.71,134493.0,41.3167,41.3344,41.3078,41.3167,134493.0
2016-08-01 15:55:00,46.71,46.73,46.69,46.71,131740.0,41.3167,41.3344,41.299,41.3167,131740.0
2016-08-02 09:30:00,46.18,46.18,45.86,46.04,232418.0,40.8479,40.8479,40.5648,40.7241,232418.0
2016-08-02 09:35:00,46.05,46.25,45.9,45.91,211021.0,40.7329,40.9098,40.6002,40.6091,211021.0
2016-08-02 09:40:00,45.9,46.65,45.9,46.58,200486.0,40.6002,41.2636,40.6002,41.2017,200486.0
2016-08-02 09:45:00,46.58,46.58,46.14,46.19,87723.0,41.2017,41.2017,40.8125,40.8567,87723.0
2016-08-02 09:50:00,46.18,46.27,46.01,46.1,110978.0,40.8479,40.9275,40.6975,40.7771,110978.0
2016-08-02 09:55:00,46.1,46.15,45.93,45.97,131175.0,40.7771,40.8214,40.6268,40.6621,131175.0
2016-08-02 10:00:00,45.97,46.08,45.9,45.97,122349.0,40.6621,40.7594,40.6002,40.6621,122349.0
2016-08-02 10:05:00,45.97,46.05,45.93,46.0,153234.0,40.6621,40.7329,40.6268,40.6887,153234.0
2016-08-02 10:10:00,45.99,46.01,45.9,45.97,236465.0,40.6798,40.6975,40.6002,40.6621,236465.0
2016-08-02 10:15:00,45.98,46.0,45.91,45.94,173373.0,40.671,40.6887,40.6091,40.6356,173373.0
2016-08-02 10:20:00,45.94,46.02,45.86,45.86,191768.0,40.6356,40.7064,40.5648,40.5648,191768.0
2016-08-02 10:25:00,45.87,45.94,45.76,45.82,155105.0,40.5737,40.6356,40.4764,40.5295,155105.0
2016-08-02 10:30:00,45.82,45.87,45.75,45.85,74107.0,40.5295,40.5737,40.4675,40.556,74107.0
2016-08-02 10:35:00,45.84,45.84,45.75,45.82,73434.0,40.5471,40.5471,40.4675,40.5295,73434.0
2016-08-02 10:40:00,45.81,45.81,45.72,45.74,58529.0,40.5206,40.5206,40.441,40.4587,58529.0
2016-08-02 10:45:00,45.73,45.74,45.63,45.64,129998.0,40.4498,40.4587,40.3614,40.3702,129998.0
2016-08-02 10:50:00,45.63,45.65,45.52,45.52,151631.0,40.3614,40.3791,40.2641,40.2641,151631.0
2016-08-02 10:55:00,45.52,45.52,45.39,45.39,129340.0,40.2641,40.2641,40.1491,40.1491,129340.0
2016-08-02 11:00:00,45.39,45.46,45.34,45.36,110825.0,40.1491,40.211,40.1049,40.1226,110825.0
2016-08-02 11:05:00,45.36,45.51,45.33,45.51,97063.0,40.1226,40.2552,40.096,40.2552,97063.0
2016-08-02 11:10:00,45.51,45.51,45.45,45.51,46525.0,40.2552,40.2552,40.2022,40.2552,46525.0
2016-08-02 11:15:00,45.51,45.51,45.41,45.42,61332.0,40.2552,40.2552,40.1668,40.1756,61332.0
2016-08-02 11:20:00,45.42,45.61,45.4,45.58,81909.0,40.1756,40.3437,40.1579,40.3172,81909.0
2016-08-02 11:25:00,45.56,45.7,45.53,45.7,69453.0,40.2995,40.4233,40.2729,40.4233,69453.0
2016-08-02 11:30:00,45.7,45.72,45.65,45.66,78734.0,40.4233,40.441,40.3791,40.3879,78734.0
2016-08-02 11:35:00,45.66,45.73,45.66,45.7,49559.0,40.3879,40.4498,40.3879,40.4233,49559.0
2016-08-02 11:40:00,45.7,45.71,45.48,45.48,124622.0,40.4233,40.4322,40.2287,40.2287,124622.0
2016-08-02 11:45:00,45.48,45.49,45.4,45.46,71905.0,40.2287,40.2376,40.1579,40.211,71905.0
2016-08-02 11:50:00,45.46,45.55,45.45,45.52,42964.0,40.211,40.2906,40.2022,40.2641,42964.0
2016-08-02 11:55:00,45.51,45.51,45.4,45.41,53125.0,40.2552,40.2552,40.1579,40.1668,53125.0
2016-08-02 12:00:00,45.41,45.44,45.37,45.44,34873.0,40.1668,40.1933,40.1314,40.1933,34873.0
2016-08-02 12:05:00,45.43,45.44,45.3,45.34,63809.0,40.1845,40.1933,40.0695,40.1049,63809.0
2016-08-02 12:10:00,45.35,45.44,45.34,45.44,29336.0,40.1137,40.1933,40.1049,40.1933,29336.0
2016-08-02 12:15:00,45.45,45.45,45.35,45.4,23813.0,40.2022,40.2022,40.1137,40.1579,23813.0
2016-08-02 12:20:00,45.4,45.46,45.38,45.41,38936.0,40.1579,40.211,40.1403,40.1668,38936.0
2016-08-02 12:25:00,45.41,45.44,45.4,45.43,23864.0,40.1668,40.1933,40.1579,40.1845,23864.0
2016-08-02 12:30:00,45.44,45.44,45.36,45.37,23100.0,40.1933,40.1933,40.1226,40.1314,23100.0
2016-08-02 12:35:00,45.37,45.37,45.3,45.3,35745.0,40.1314,40.1314,40.0695,40.0695,35745.0
2016-08-02 12:40:00,45.3,45.37,45.3,45.34,22473.0,40.0695,40.1314,40.0695,40.1049,22473.0
2016-08-02 12:45:00,45.34,45.35,45.29,45.3,26478.0,40.1049,40.1137,40.0607,40.0695,26478.0
2016-08-02 12:50:00,45.29,45.3,45.21,45.22,52423.0,40.0607,40.0695,39.9899,39.9987,52423.0
2016-08-02 12:55:00,45.22,45.22,45.15,45.15,42523.0,39.9987,39.9987,39.9368,39.9368,42523.0
2016-08-02 13:00:00,45.16,45.17,45.08,45.14,98421.0,39.9457,39.9545,39.8749,39.928,98421.0
2016-08-02 13:05:00,45.14,45.28,45.13,45.27,62852.0,39.928,40.0518,39.9191,40.043,62852.0
2016-08-02 13:10:00,45.27,45.33,45.25,45.26,62433.0,40.043,40.096,40.0253,40.0341,62433.0
2016-08-02 13:15:00,45.26,45.34,45.25,45.34,34186.0,40.0341,40.1049,40.0253,40.1049,34186.0
2016-08-02 13:20:00,45.34,45.41,45.31,45.41,45506.0,40.1049,40.1668,40.0783,40.1668,45506.0
2016-08-02 13:25:00,45.41,45.5,45.4,45.48,80311.0,40.1668,40.2464,40.1579,40.2287,80311.0
2016-08-02 13:30:00,45.49,45.5,45.39,45.4,96010.0,40.2376,40.2464,40.1491,40.1579,96010.0
2016-08-02 13:35:00,45.41,45.41,45.29,45.29,58131.0,40.1668,40.1668,40.0607,40.0607,58131.0
2016-08-02 13:40:00,45.29,45.34,45.28,45.34,19400.0,40.0607,40.1049,40.0518,40.1049,19400.0
2016-08-02 13:45:00,45.34,45.34,45.26,45.27,37653.0,40.1049,40.1049,40.0341,40.043,37653.0
2016-08-02 13:50:00,45.27,45.31,45.23,45.25,44941.0,40.043,40.0783,40.0076,40.0253,44941.0
2016-08-02 13:55:00,45.24,45.25,45.2,45.21,27427.0,40.0164,40.0253,39.981,39.9899,27427.0
2016-08-02 14:00:00,45.2,45.22,45.17,45.19,41229.0,39.981,39.9987,39.9545,39.9722,41229.0
2016-08-02 14:05:00,45.19,45.3,45.18,45.3,54029.0,39.9722,40.0695,39.9634,40.0695,54029.0
2016-08-02 14:10:00,45.29,45.39,45.28,45.39,31534.0,40.0607,40.1491,40.0518,40.1491,31534.0
2016-08-02 14:15:00,45.38,45.39,45.32,45.32,51080.0,40.1403,40.1491,40.0872,40.0872,51080.0
2016-08-02 14:20:00,45.32,45.35,45.29,45.35,68511.0,40.0872,40.1137,40.0607,40.1137,68511.0
2016-08-02 14:25:00,45.34,45.38,45.31,45.31,48997.0,40.1049,40.1403,40.0783,40.0783,48997.0
2016-08-02 14:30:00,45.31,45.33,45.29,45.32,31551.0,40.0783,40.096,40.0607,40.0872,31551.0
2016-08-02 14:35:00,45.33,45.36,45.3,45.34,60573.0,40.096,40.1226,40.0695,40.1049,60573.0
2016-08-02 14:40:00,45.33,45.35,45.31,45.34,36550.0,40.096,40.1137,40.0783,40.1049,36550.0
2016-08-02 14:45:00,45.34,45.36,45.31,45.32,59027.0,40.1049,40.1226,40.0783,40.0872,59027.0
2016-08-02 14:50:00,45.31,45.33,45.25,45.26,61915.0,40.0783,40.096,40.0253,40.0341,61915.0
2016-08-02 14:55:00,45.25,45.25,45.2,45.2,31154.0,40.0253,40.0253,39.981,39.981,31154.0
2016-08-02 15:00:00,45.21,45.21,45.13,45.13,109288.0,39.9899,39.9899,39.9191,39.9191,109288.0
2016-08-02 15:05:00,45.13,45.21,45.09,45.21,126980.0,39.9191,39.9899,39.8837,39.9899,126980.0
2016-08-02 15:10:00,45.2,45.25,45.2,45.24,37031.0,39.981,40.0253,39.981,40.0164,37031.0
2016-08-02 15:15:00,45.25,45.26,45.23,45.24,24762.0,40.0253,40.0341,40.0076,40.0164,24762.0
2016-08-02 15:20:00,45.25,45.29,45.24,45.29,44625.0,40.0253,40.0607,40.0164,40.0607,44625.0
2016-08-02 15:25:00,45.29,45.36,45.28,45.32,72333.0,40.0607,40.1226,40.0518,40.0872,72333.0
2016-08-02 15:30:00,45.32,45.34,45.26,45.34,111201.0,40.0872,40.1049,40.0341,40.1049,111201.0
2016-08-02 15:35:00,45.34,45.34,45.29,45.31,69028.0,40.1049,40.1049,40.0607,40.0783,69028.0
2016-08-02 15:40:00,45.32,45.32,45.25,45.29,100999.0,40.0872,40.0872,40.0253,40.0607,100999.0
2016-08-02 15:45:00,45.28,45.35,45.28,45.34,131365.0,40.0518,40.1137,40.0518,40.1049,131365.0
2016-08-02 15:50:00,45.34,45.35,45.29,45.32,145583.0,40.1049,40.1137,40.0607,40.0872,145583.0
2016-08-02 15:55:00,45.33,45.33,45.23,45.26,329591.0,40.096,40.096,40.0076,40.0341,329591.0
2016-08-03 09:30:00,45.1,45.3,45.08,45.27,71834.0,39.8926,40.0695,39.8749,40.043,71834.0
2016-08-03 09:35:00,45.27,45.47,45.26,45.44,77382.0,40.043,40.2199,40.0341,40.1933,77382.0
2016-08-03 09:40:00,45.45,45.7,45.44,45.66,105165.0,40.2022,40.4233,40.1933,40.3879,105165.0
2016-08-03 09:45:00,45.66,45.81,45.66,45.78,65150.0,40.3879,40.5206,40.3879,40.4941,65150.0
2016-08-03 09:50:00,45.77,46.01,45.73,46.0,89072.0,40.4852,40.6975,40.4498,40.6887,89072.0
2016-08-03 09:55:00,46.0,46.02,45.96,45.99,77610.0,40.6887,40.7064,40.6533,40.6798,77610.0
2016-08-03 10:00:00,46.0,46.07,45.86,46.04,60249.0,40.6887,40.7506,40.5648,40.7241,60249.0
2016-08-03 10:05:00,46.05,46.09,45.95,46.02,46546.0,40.7329,40.7683,40.6444,40.7064,46546.0
2016-08-03 10:10:00,46.01,46.09,46.0,46.05,27826.0,40.6975,40.7683,40.6887,40.7329,27826.0
2016-08-03 10:15:00,46.05,46.06,45.9,45.9,31331.0,40.7329,40.7417,40.6002,40.6002,31331.0
2016-08-03 10:20:00,45.9,45.99,45.87,45.89,36350.0,40.6002,40.6798,40.5737,40.5914,36350.0
2016-08-03 10:25:00,45.88,45.99,45.88,45.97,29799.0,40.5825,40.6798,40.5825,40.6621,29799.0
2016-08-03 10:30:00,45.96,45.97,45.87,45.89,45400.0,40.6533,40.6621,40.5737,40.5914,45400.0
2016-08-03 10:35:00,45.89,45.89,45.75,45.75,27476.0,40.5914,40.5914,40.4675,40.4675,27476.0
2016-08-03 10:40:00,45.76,45.8,45.72,45.73,13818.0,40.4764,40.5118,40.441,40.4498,13818.0
2016-08-03 10:45:00,45.71,45.77,45.69,45.76,21704.0,40.4322,40.4852,40.4145,40.4764,21704.0
2016-08-03 10:50:00,45.77,45.77,45.59,45.6,35096.0,40.4852,40.4852,40.326,40.3349,35096.0
2016-08-03 10:55:00,45.59,45.63,45.53,45.55,24756.0,40.326,40.3614,40.2729,40.2906,24756.0
2016-08-03 11:00:00,45.55,45.57,45.53,45.57,14256.0,40.2906,40.3083,40.2729,40.3083,14256.0
2016-08-03 11:05:00,45.57,45.63,45.51,45.55,21732.0,40.3083,40.3614,40.2552,40.2906,21732.0
2016-08-03 11:10:00,45.55,45.65,45.55,45.65,18960.0,40.2906,40.3791,40.2906,40.3791,18960.0
2016-08-03 11:15:00,45.66,45.66,45.57,45.58,32256.0,40.3879,40.3879,40.3083,40.3172,32256.0
2016-08-03 11:20:00,45.57,45.66,45.57,45.66,21236.0,40.3083,40.3879,40.3083,40.3879,21236.0
2016-08-03 11:25:00,45.66,45.7,45.64,45.65,32127.0,40.3879,40.4233,40.3702,40.3791,32127.0
2016-08-03 11:30:00,45.65,45.68,45.58,45.58,20794.0,40.3791,40.4056,40.3172,40.3172,20794.0
2016-08-03 11:35:00,45.58,45.67,45.58,45.66,19515.0,40.3172,40.3968,40.3172,40.3879,19515.0
2016-08-03 11:40:00,45.65,45.65,45.6,45.63,24642.0,40.3791,40.3791,40.3349,40.3614,24642.0
2016-08-03 11:45:00,45.63,45.63,45.56,45.58,27554.0,40.3614,40.3614,40.2995,40.3172,27554.0
2016-08-03 11:50:00,45.58,45.58,45.49,45.5,21963.0,40.3172,40.3172,40.2376,40.2464,21963.0
2016-08-03 11:55:00,45.5,45.54,45.48,45.53,28111.0,40.2464,40.2818,40.2287,40.2729,28111.0
2016-08-03 12:00:00,45.52,45.53,45.47,45.49,23711.0,40.2641,40.2729,40.2199,40.2376,23711.0
2016-08-03 12:05:00,45.48,45.5,45.48,45.48,11540.0,40.2287,40.2464,40.2287,40.2287,11540.0
2016-08-03 12:10:00,45.48,45.49,45.42,45.45,27906.0,40.2287,40.2376,40.1756,40.2022,27906.0
2016-08-03 12:15:00,45.46,45.52,45.45,45.49,18354.0,40.211,40.2641,40.2022,40.2376,18354.0
2016-08-03 12:20:00,45.49,45.51,45.47,45.51,10787.0,40.2376,40.2552,40.2199,40.2552,10787.0
2016-08-03 12:25:00,45.51,45.57,45.5,45.54,18976.0,40.2552,40.3083,40.2464,40.2818,18976.0
2016-08-03 12:30:00,45.54,45.55,45.51,45.53,25894.0,40.2818,40.2906,40.2552,40.2729,25894.0
2016-08-03 12:35:00,45.54,45.59,45.52,45.59,24797.0,40.2818,40.326,40.2641,40.326,24797.0
2016-08-03 12:40:00,45.59,45.66,45.58,45.65,20445.0,40.326,40.3879,40.3172,40.3791,20445.0
2016-08-03 12:45:00,45.66,45.67,45.63,45.64,20770.0,40.3879,40.3968,40.3614,40.3702,20770.0
2016-08-03 12:50:00,45.64,45.64,45.6,45.61,14516.0,40.3702,40.3702,40.3349,40.3437,14516.0
2016-08-03 12:55:00,45.61,45.64,45.6,45.62,13280.0,40.3437,40.3702,40.3349,40.3525,13280.0
2016-08-03 13:00:00,45.63,45.64,45.61,45.62,22301.0,40.3614,40.3702,40.3437,40.3525,22301.0
2016-08-03 13:05:00,45.62,45.66,45.61,45.62,11850.0,40.3525,40.3879,40.3437,40.3525,11850.0
2016-08-03 13:10:00,45.63,45.63,45.6,45.63,12981.0,40.3614,40.3614,40.3349,40.3614,12981.0
2016-08-03 13:15:00,45.62,45.63,45.59,45.6,22811.0,40.3525,40.3614,40.326,40.3349,22811.0
2016-08-03 13:20:00,45.6,45.63,45.6,45.62,21369.0,40.3349,40.3614,40.3349,40.3525,21369.0
2016-08-03 13:25:00,45.62,45.63,45.61,45.62,10522.0,40.3525,40.3614,40.3437,40.3525,10522.0
2016-08-03 13:30:00,45.62,45.64,45.61,45.63,12836.0,40.3525,40.3702,40.3437,40.3614,12836.0
2016-08-03 13:35:00,45.62,45.63,45.57,45.57,25224.0,40.3525,40.3614,40.3083,40.3083,25224.0
2016-08-03 13:40:00,45.58,45.58,45.55,45.55,10968.0,40.3172,40.3172,40.2906,40.2906,10968.0
2016-08-03 13:45:00,45.55,45.62,45.55,45.62,30974.0,40.2906,40.3525,40.2906,40.3525,30974.0
2016-08-03 13:50:00,45.62,45.63,45.61,45.62,23824.0,40.3525,40.3614,40.3437,40.3525,23824.0
2016-08-03 13:55:00,45.62,45.62,45.57,45.59,22395.0,40.3525,40.3525,40.3083,40.326,22395.0
2016-08-03 14:00:00,45.59,45.59,45.56,45.57,8088.0,40.326,40.326,40.2995,40.3083,8088.0
2016-08-03 14:05:00,45.57,45.6,45.56,45.6,13885.0,40.3083,40.3349,40.2995,40.3349,13885.0
2016-08-03 14:10:00,45.61,45.61,45.57,45.57,11754.0,40.3437,40.3437,40.3083,40.3083,11754.0
2016-08-03 14:15:00,45.57,45.58,45.53,45.55,21598.0,40.3083,40.3172,40.2729,40.2906,21598.0
2016-08-03 14:20:00,45.55,45.6,45.54,45.58,24706.0,40.2906,40.3349,40.2818,40.3172,24706.0
2016-08-03 14:25:00,45.57,45.59,45.54,45.55,25474.0,40.3083,40.326,40.2818,40.2906,25474.0
2016-08-03 14:30:00,45.54,45.57,45.5,45.57,30894.0,40.2818,40.3083,40.2464,40.3083,30894.0
2016-08-03 14:35:00,45.57,45.62,45.56,45.62,21384.0,40.3083,40.3525,40.2995,40.3525,21384.0
2016-08-03 14:40:00,45.62,45.62,45.59,45.62,26350.0,40.3525,40.3525,40.326,40.3525,26350.0
2016-08-03 14:45:00,45.62,45.65,45.61,45.64,25856.0,40.3525,40.3791,40.3437,40.3702,25856.0
2016-08-03 14:50:00,45.64,45.67,45.63,45.67,14552.0,40.3702,40.3968,40.3614,40.3968,14552.0
2016-08-03 14:55:00,45.67,45.71,45.66,45.71,17803.0,40.3968,40.4322,40.3879,40.4322,17803.0
2016-08-03 15:00:00,45.71,45.71,45.67,45.68,21059.0,40.4322,40.4322,40.3968,40.4056,21059.0
2016-08-03 15:05:00,45.68,45.69,45.66,45.66,21560.0,40.4056,40.4145,40.3879,40.3879,21560.0
2016-08-03 15:10:00,45.67,45.68,45.63,45.63,71020.0,40.3968,40.4056,40.3614,40.3614,71020.0
2016-08-03 15:15:00,45.63,45.64,45.57,45.6,30907.0,40.3614,40.3702,40.3083,40.3349,30907.0
2016-08-03 15:20:00,45.59,45.64,45.57,45.62,23165.0,40.326,40.3702,40.3083,40.3525,23165.0
2016-08-03 15:25:00,45.62,45.64,45.61,45.63,14805.0,40.3525,40.3702,40.3437,40.3614,14805.0
2016-08-03 15:30:00,45.63,45.63,45.58,45.59,30030.0,40.3614,40.3614,40.3172,40.326,30030.0
2016-08-03 15:35:00,45.59,45.6,45.55,45.58,45686.0,40.326,40.3349,40.2906,40.3172,45686.0
2016-08-03 15:40:00,45.59,45.59,45.54,45.55,28663.0,40.326,40.326,40.2818,40.2906,28663.0
2016-08-03 15:45:00,45.55,45.58,45.54,45.58,35954.0,40.2906,40.3172,40.2818,40.3172,35954.0
2016-08-03 15:50:00,45.57,45.64,45.57,45.6,74763.0,40.3083,40.3702,40.3083,40.3349,74763.0
2016-08-03 15:55:00,45.59,45.63,45.59,45.62,98276.0,40.326,40.3614,40.326,40.3525,98276.0
2016-08-04 09:30:00,45.62,46.15,45.61,45.96,119259.0,40.3525,40.8214,40.3437,40.6533,119259.0
2016-08-04 09:35:00,45.96,46.19,45.96,46.05,76974.0,40.6533,40.8567,40.6533,40.7329,76974.0
2016-08-04 09:40:00,46.05,46.17,46.01,46.16,63408.0,40.7329,40.839,40.6975,40.8302,63408.0
2016-08-04 09:45:00,46.17,46.21,46.07,46.07,90619.0,40.839,40.8744,40.7506,40.7506,90619.0
2016-08-04 09:50:00,46.06,46.14,46.05,46.08,52326.0,40.7417,40.8125,40.7329,40.7594,52326.0
2016-08-04 09:55:00,46.09,46.21,46.06,46.21,45020.0,40.7683,40.8744,40.7417,40.8744,45020.0
2016-08-04 10:00:00,46.22,46.23,46.04,46.21,87950.0,40.8833,40.8921,40.7241,40.8744,87950.0
2016-08-04 10:05:00,46.21,46.23,46.07,46.14,87885.0,40.8744,40.8921,40.7506,40.8125,87885.0
2016-08-04 10:10:00,46.14,46.25,46.13,46.25,57983.0,40.8125,40.9098,40.8037,40.9098,57983.0
2016-08-04 10:15:00,46.25,46.37,46.23,46.25,53189.0,40.9098,41.016,40.8921,40.9098,53189.0
2016-08-04 10:20:00,46.24,46.28,46.07,46.13,32040.0,40.901,40.9363,40.7506,40.8037,32040.0
2016-08-04 10:25:00,46.13,46.27,46.08,46.27,30924.0,40.8037,40.9275,40.7594,40.9275,30924.0
2016-08-04 10:30:00,46.27,46.27,46.16,46.19,36467.0,40.9275,40.9275,40.8302,40.8567,36467.0
2016-08-04 10:35:00,46.19,46.34,46.18,46.33,43405.0,40.8567,40.9894,40.8479,40.9806,43405.0
2016-08-04 10:40:00,46.33,46.34,46.25,46.29,25128.0,40.9806,40.9894,40.9098,40.9452,25128.0
2016-08-04 10:45:00,46.28,46.29,46.22,46.26,24177.0,40.9363,40.9452,40.8833,40.9187,24177.0
2016-08-04 10:50:00,46.26,46.3,46.24,46.25,25121.0,40.9187,40.954,40.901,40.9098,25121.0
2016-08-04 10:55:00,46.25,46.29,46.21,46.26,37283.0,40.9098,40.9452,40.8744,40.9187,37283.0
2016-08-04 11:00:00,46.26,46.28,46.22,46.24,43751.0,40.9187,40.9363,40.8833,40.901,43751.0
2016-08-04 11:05:00,46.24,46.25,46.19,46.24,62879.0,40.901,40.9098,40.8567,40.901,62879.0
2016-08-04 11:10:00,46.25,46.26,46.15,46.2,25103.0,40.9098,40.9187,40.8214,40.8656,25103.0
2016-08-04 11:15:00,46.19,46.2,46.15,46.19,24736.0,40.8567,40.8656,40.8214,40.8567,24736.0
2016-08-04 11:20:00,46.2,46.2,46.14,46.14,24277.0,40.8656,40.8656,40.8125,40.8125,24277.0
2016-08-04 11:25:00,46.14,46.21,46.12,46.12,33156.0,40.8125,40.8744,40.7948,40.7948,33156.0
2016-08-04 11:30:00,46.13,46.15,46.07,46.13,27991.0,40.8037,40.8214,40.7506,40.8037,27991.0
2016-08-04 11:35:00,46.12,46.16,46.09,46.13,34463.0,40.7948,40.8302,40.7683,40.8037,34463.0
2016-08-04 11:40:00,46.13,46.13,46.04,46.05,32133.0,40.8037,40.8037,40.7241,40.7329,32133.0
2016-08-04 11:45:00,46.05,46.09,46.04,46.08,14916.0,40.7329,40.7683,40.7241,40.7594,14916.0
2016-08-04 11:50:00,46.08,46.15,46.08,46.13,21110.0,40.7594,40.8214,40.7594,40.8037,21110.0
2016-08-04 11:55:00,46.13,46.26,46.13,46.25,31966.0,40.8037,40.9187,40.8037,40.9098,31966.0
2016-08-04 12:00:00,46.26,46.29,46.21,46.28,22939.0,40.9187,40.9452,40.8744,40.9363,22939.0
2016-08-04 12:05:00,46.29,46.32,46.28,46.3,15665.0,40.9452,40.9717,40.9363,40.954,15665.0
2016-08-04 12:10:00,46.3,46.32,46.28,46.3,11705.0,40.954,40.9717,40.9363,40.954,11705.0
2016-08-04 12:15:00,46.29,46.31,46.28,46.29,12711.0,40.9452,40.9629,40.9363,40.9452,12711.0
2016-08-04 12:20:00,46.29,46.3,46.25,46.3,14217.0,40.9452,40.954,40.9098,40.954,14217.0
2016-08-04 12:25:00,46.3,46.33,46.29,46.32,13116.0,40.954,40.9806,40.9452,40.9717,13116.0
2016-08-04 12:30:00,46.32,46.33,46.28,46.32,17287.0,40.9717,40.9806,40.9363,40.9717,17287.0
2016-08-04 12:35:00,46.32,46.34,46.31,46.34,12517.0,40.9717,40.9894,40.9629,40.9894,12517.0
2016-08-04 12:40:00,46.34,46.36,46.31,46.34,16872.0,40.9894,41.0071,40.9629,40.9894,16872.0
2016-08-04 12:45:00,46.35,46.35,46.3,46.31,30078.0,40.9983,40.9983,40.954,40.9629,30078.0
2016-08-04 12:50:00,46.31,46.31,46.29,46.3,9539.0,40.9629,40.9629,40.9452,40.954,9539.0
2016-08-04 12:55:00,46.29,46.29,46.21,46.23,15060.0,40.9452,40.9452,40.8744,40.8921,15060.0
2016-08-04 13:00:00,46.22,46.25,46.22,46.22,10789.0,40.8833,40.9098,40.8833,40.8833,10789.0
2016-08-04 13:05:00,46.22,46.24,46.2,46.24,9682.0,40.8833,40.901,40.8656,40.901,9682.0
2016-08-04 13:10:00,46.23,46.24,46.22,46.24,7229.0,40.8921,40.901,40.8833,40.901,7229.0
2016-08-04 13:15:00,46.23,46.26,46.22,46.26,11970.0,40.8921,40.9187,40.8833,40.9187,11970.0
2016-08-04 13:20:00,46.26,46.31,46.26,46.27,13523.0,40.9187,40.9629,40.9187,40.9275,13523.0
2016-08-04 13:25:00,46.27,46.31,46.26,46.31,12837.0,40.9275,40.9629,40.9187,40.9629,12837.0
2016-08-04 13:30:00,46.32,46.33,46.28,46.32,14244.0,40.9717,40.9806,40.9363,40.9717,14244.0
2016-08-04 13:35:00,46.32,46.39,46.32,46.38,16723.0,40.9717,41.0336,40.9717,41.0248,16723.0
2016-08-04 13:40:00,46.38,46.41,46.34,46.38,35348.0,41.0248,41.0513,40.9894,41.0248,35348.0
2016-08-04 13:45:00,46.38,46.39,46.32,46.37,21967.0,41.0248,41.0336,40.9717,41.016,21967.0
2016-08-04 13:50:00,46.37,46.37,46.33,46.36,18573.0,41.016,41.016,40.9806,41.0071,18573.0
2016-08-04 13:55:00,46.36,46.38,46.33,46.38,20771.0,41.0071,41.0248,40.9806,41.0248,20771.0
2016-08-04 14:00:00,46.37,46.4,46.35,46.36,14907.0,41.016,41.0425,40.9983,41.0071,14907.0
2016-08-04 14:05:00,46.36,46.38,46.32,46.33,11593.0,41.0071,41.0248,40.9717,40.9806,11593.0
2016-08-04 14:10:00,46.33,46.34,46.26,46.27,23311.0,40.9806,40.9894,40.9187,40.9275,23311.0
2016-08-04 14:15:00,46.26,46.27,46.22,46.25,16454.0,40.9187,40.9275,40.8833,40.9098,16454.0
2016-08-04 14:20:00,46.26,46.33,46.25,46.31,18056.0,40.9187,40.9806,40.9098,40.9629,18056.0
2016-08-04 14:25:00,46.31,46.33,46.25,46.28,18844.0,40.9629,40.9806,40.9098,40.9363,18844.0
2016-08-04 14:30:00,46.28,46.29,46.25,46.29,17500.0,40.9363,40.9452,40.9098,40.9452,17500.0
2016-08-04 14:35:00,46.29,46.32,46.27,46.28,15919.0,40.9452,40.9717,40.9275,40.9363,15919.0
2016-08-04 14:40:00,46.27,46.29,46.26,46.27,13803.0,40.9275,40.9452,40.9187,40.9275,13803.0
2016-08-04 14:45:00,46.27,46.27,46.23,46.24,12036.0,40.9275,40.9275,40.8921,40.901,12036.0
2016-08-04 14:50:00,46.25,46.25,46.23,46.25,12775.0,40.9098,40.9098,40.8921,40.9098,12775.0
2016-08-04 14:55:00,46.24,46.29,46.24,46.27,13980.0,40.901,40.9452,40.901,40.9275,13980.0
2016-08-04 15:00:00,46.26,46.28,46.24,46.25,17402.0,40.9187,40.9363,40.901,40.9098,17402.0
2016-08-04 15:05:00,46.25,46.28,46.25,46.26,14420.0,40.9098,40.9363,40.9098,40.9187,14420.0
2016-08-04 15:10:00,46.26,46.26,46.19,46.2,18276.0,40.9187,40.9187,40.8567,40.8656,18276.0
2016-08-04 15:15:00,46.21,46.23,46.17,46.2,29656.0,40.8744,40.8921,40.839,40.8656,29656.0
2016-08-04 15:20:00,46.2,46.22,46.17,46.18,15370.0,40.8656,40.8833,40.839,40.8479,15370.0
2016-08-04 15:25:00,46.17,46.18,46.13,46.16,43293.0,40.839,40.8479,40.8037,40.8302,43293.0
2016-08-04 15:30:00,46.16,46.17,46.15,46.16,32487.0,40.8302,40.839,40.8214,40.8302,32487.0
2016-08-04 15:35:00,46.16,46.18,46.15,46.16,38423.0,40.8302,40.8479,40.8214,40.8302,38423.0
2016-08-04 15:40:00,46.16,46.22,46.13,46.13,52273.0,40.8302,40.8833,40.8037,40.8037,52273.0
2016-08-04 15:45:00,46.13,46.22,46.12,46.21,51712.0,40.8037,40.8833,40.7948,40.8744,51712.0
2016-08-04 15:50:00,46.2,46.2,46.15,46.16,74577.0,40.8656,40.8656,40.8214,40.8302,74577.0
2016-08-04 15:55:00,46.16,46.18,46.14,46.18,134182.0,40.8302,40.8479,40.8125,40.8479,134182.0
2016-08-05 09:30:00,46.34,46.51,46.31,46.5,79268.0,40.9894,41.1398,40.9629,41.1309,79268.0
2016-08-05 09:35:00,46.49,46.53,46.44,46.51,89682.0,41.1221,41.1575,41.0779,41.1398,89682.0
2016-08-05 09:40:00,46.51,46.73,46.5,46.68,84566.0,41.1398,41.3344,41.1309,41.2902,84566.0
2016-08-05 09:45:00,46.69,46.74,46.66,46.68,41477.0,41.299,41.3432,41.2725,41.2902,41477.0
2016-08-05 09:50:00,46.69,46.85,46.69,46.82,55115.0,41.299,41.4405,41.299,41.414,55115.0
2016-08-05 09:55:00,46.82,46.85,46.71,46.81,61985.0,41.414,41.4405,41.3167,41.4051,61985.0
2016-08-05 10:00:00,46.82,46.86,46.77,46.81,42933.0,41.414,41.4494,41.3698,41.4051,42933.0
2016-08-05 10:05:00,46.81,46.87,46.79,46.79,36386.0,41.4051,41.4582,41.3875,41.3875,36386.0
2016-08-05 10:10:00,46.79,46.86,46.79,46.83,46876.0,41.3875,41.4494,41.3875,41.4228,46876.0
2016-08-05 10:15:00,46.83,46.9,46.81,46.85,50339.0,41.4228,41.4848,41.4051,41.4405,50339.0
2016-08-05 10:20:00,46.86,46.89,46.85,46.85,18629.0,41.4494,41.4759,41.4405,41.4405,18629.0
2016-08-05 10:25:00,46.85,46.87,46.76,46.84,20734.0,41.4405,41.4582,41.3609,41.4317,20734.0
2016-08-05 10:30:00,46.84,46.9,46.83,46.85,24307.0,41.4317,41.4848,41.4228,41.4405,24307.0
2016-08-05 10:35:00,46.86,46.9,46.83,46.85,23328.0,41.4494,41.4848,41.4228,41.4405,23328.0
2016-08-05 10:40:00,46.85,46.93,46.84,46.93,35555.0,41.4405,41.5113,41.4317,41.5113,35555.0
2016-08-05 10:45:00,46.94,46.97,46.92,46.94,39420.0,41.5201,41.5467,41.5024,41.5201,39420.0
2016-08-05 10:50:00,46.95,46.99,46.92,46.93,27390.0,41.529,41.5644,41.5024,41.5113,27390.0
2016-08-05 10:55:00,46.94,46.99,46.93,46.98,20198.0,41.5201,41.5644,41.5113,41.5555,20198.0
2016-08-05 11:00:00,46.98,47.0,46.98,46.98,25507.0,41.5555,41.5732,41.5555,41.5555,25507.0
2016-08-05 11:05:00,46.98,47.01,46.98,46.99,31705.0,41.5555,41.5821,41.5555,41.5644,31705.0
2016-08-05 11:10:00,47.0,47.05,46.99,47.05,20098.0,41.5732,41.6174,41.5644,41.6174,20098.0
2016-08-05 11:15:00,47.05,47.05,46.9,46.95,25671.0,41.6174,41.6174,41.4848,41.529,25671.0
2016-08-05 11:20:00,46.95,46.96,46.87,46.9,19101.0,41.529,41.5378,41.4582,41.4848,19101.0
2016-08-05 11:25:00,46.91,46.98,46.91,46.92,18693.0,41.4936,41.5555,41.4936,41.5024,18693.0
2016-08-05 11:30:00,46.93,47.0,46.93,46.98,30490.0,41.5113,41.5732,41.5113,41.5555,30490.0
2016-08-05 11:35:00,46.98,46.99,46.92,46.96,30805.0,41.5555,41.5644,41.5024,41.5378,30805.0
2016-08-05 11:40:00,46.95,47.03,46.95,47.02,22719.0,41.529,41.5997,41.529,41.5909,22719.0
2016-08-05 11:45:00,47.02,47.08,46.99,47.0,16061.0,41.5909,41.644,41.5644,41.5732,16061.0
2016-08-05 11:50:00,47.01,47.02,47.0,47.0,6593.0,41.5821,41.5909,41.5732,41.5732,6593.0
2016-08-05 11:55:00,47.0,47.0,46.96,46.98,15274.0,41.5732,41.5732,41.5378,41.5555,15274.0
2016-08-05 12:00:00,46.98,46.99,46.91,46.92,15684.0,41.5555,41.5644,41.4936,41.5024,15684.0
2016-08-05 12:05:00,46.92,46.98,46.92,46.97,11986.0,41.5024,41.5555,41.5024,41.5467,11986.0
2016-08-05 12:10:00,46.97,47.01,46.96,46.98,20478.0,41.5467,41.5821,41.5378,41.5555,20478.0
2016-08-05 12:15:00,46.98,46.99,46.97,46.98,16102.0,41.5555,41.5644,41.5467,41.5555,16102.0
2016-08-05 12:20:00,46.98,46.99,46.94,46.97,16164.0,41.5555,41.5644,41.5201,41.5467,16164.0
2016-08-05 12:25:00,46.98,46.99,46.96,46.96,18248.0,41.5555,41.5644,41.5378,41.5378,18248.0
2016-08-05 12:30:00,46.97,46.98,46.94,46.97,20562.0,41.5467,41.5555,41.5201,41.5467,20562.0
2016-08-05 12:35:00,46.98,46.99,46.96,46.97,9945.0,41.5555,41.5644,41.5378,41.5467,9945.0
2016-08-05 12:40:00,46.97,46.98,46.95,46.97,13271.0,41.5467,41.5555,41.529,41.5467,13271.0
2016-08-05 12:45:00,46.97,47.04,46.96,47.01,42810.0,41.5467,41.6086,41.5378,41.5821,42810.0
2016-08-05 12:50:00,47.01,47.02,47.0,47.01,7467.0,41.5821,41.5909,41.5732,41.5821,7467.0
2016-08-05 12:55:00,47.01,47.01,46.94,46.94,12869.0,41.5821,41.5821,41.5201,41.5201,12869.0
2016-08-05 13:00:00,46.95,46.95,46.93,46.94,4894.0,41.529,41.529,41.5113,41.5201,4894.0
2016-08-05 13:05:00,46.94,46.96,46.91,46.92,14889.0,41.5201,41.5378,41.4936,41.5024,14889.0
2016-08-05 13:10:00,46.92,46.93,46.89,46.93,12085.0,41.5024,41.5113,41.4759,41.5113,12085.0
2016-08-05 13:15:00,46.93,46.95,46.93,46.94,7675.0,41.5113,41.529,41.5113,41.5201,7675.0
2016-08-05 13:20:00,46.94,46.98,46.94,46.98,9912.0,41.5201,41.5555,41.5201,41.5555,9912.0
2016-08-05 13:25:00,46.98,46.98,46.93,46.95,7375.0,41.5555,41.5555,41.5113,41.529,7375.0
2016-08-05 13:30:00,46.95,46.98,46.94,46.98,12585.0,41.529,41.5555,41.5201,41.5555,12585.0
2016-08-05 13:35:00,46.97,47.02,46.97,47.02,13747.0,41.5467,41.5909,41.5467,41.5909,13747.0
2016-08-05 13:40:00,47.02,47.05,47.01,47.05,10101.0,41.5909,41.6174,41.5821,41.6174,10101.0
2016-08-05 13:45:00,47.05,47.06,47.02,47.03,15078.0,41.6174,41.6263,41.5909,41.5997,15078.0
2016-08-05 13:50:00,47.03,47.05,47.02,47.04,9396.0,41.5997,41.6174,41.5909,41.6086,9396.0
2016-08-05 13:55:00,47.04,47.09,47.03,47.09,14014.0,41.6086,41.6528,41.5997,41.6528,14014.0
2016-08-05 14:00:00,47.09,47.09,47.06,47.07,16164.0,41.6528,41.6528,41.6263,41.6351,16164.0
2016-08-05 14:05:00,47.07,47.12,47.06,47.11,27181.0,41.6351,41.6794,41.6263,41.6705,27181.0
2016-08-05 14:10:00,47.11,47.12,47.08,47.12,15165.0,41.6705,41.6794,41.644,41.6794,15165.0
2016-08-05 14:15:00,47.12,47.12,47.06,47.07,40811.0,41.6794,41.6794,41.6263,41.6351,40811.0
2016-08-05 14:20:00,47.07,47.1,47.06,47.09,23135.0,41.6351,41.6617,41.6263,41.6528,23135.0
2016-08-05 14:25:00,47.1,47.1,47.06,47.07,13192.0,41.6617,41.6617,41.6263,41.6351,13192.0
2016-08-05 14:30:00,47.07,47.09,47.06,47.08,10489.0,41.6351,41.6528,41.6263,41.644,10489.0
2016-08-05 14:35:00,47.09,47.09,47.07,47.08,13130.0,41.6528,41.6528,41.6351,41.644,13130.0
2016-08-05 14:40:00,47.08,47.09,47.05,47.05,12695.0,41.644,41.6528,41.6174,41.6174,12695.0
2016-08-05 14:45:00,47.06,47.06,47.03,47.05,19139.0,41.6263,41.6263,41.5997,41.6174,19139.0
2016-08-05 14:50:00,47.05,47.08,47.04,47.08,16983.0,41.6174,41.644,41.6086,41.644,16983.0
2016-08-05 14:55:00,47.08,47.08,47.05,47.06,73757.0,41.644,41.644,41.6174,41.6263,73757.0
2016-08-05 15:00:00,47.05,47.08,47.04,47.06,25095.0,41.6174,41.644,41.6086,41.6263,25095.0
2016-08-05 15:05:00,47.05,47.08,47.05,47.07,29709.0,41.6174,41.644,41.6174,41.6351,29709.0
2016-08-05 15:10:00,47.07,47.08,47.05,47.07,19529.0,41.6351,41.644,41.6174,41.6351,19529.0
2016-08-05 15:15:00,47.06,47.1,47.06,47.09,20275.0,41.6263,41.6617,41.6263,41.6528,20275.0
2016-08-05 15:20:00,47.09,47.1,47.07,47.1,27531.0,41.6528,41.6617,41.6351,41.6617,27531.0
2016-08-05 15:25:00,47.09,47.1,47.08,47.09,24247.0,41.6528,41.6617,41.644,41.6528,24247.0
2016-08-05 15:30:00,47.09,47.09,47.04,47.06,37035.0,41.6528,41.6528,41.6086,41.6263,37035.0
2016-08-05 15:35:00,47.06,47.06,47.02,47.04,45990.0,41.6263,41.6263,41.5909,41.6086,45990.0
2016-08-05 15:40:00,47.04,47.07,47.03,47.04,41230.0,41.6086,41.6351,41.5997,41.6086,41230.0
2016-08-05 15:45:00,47.04,47.05,47.0,47.02,68124.0,41.6086,41.6174,41.5732,41.5909,68124.0
2016-08-05 15:50:00,47.02,47.04,47.0,47.01,54418.0,41.5909,41.6086,41.5732,41.5821,54418.0
2016-08-05 15:55:00,47.01,47.06,47.0,47.05,115030.0,41.5821,41.6263,41.5732,41.6174,115030.0
2016-08-08 09:30:00,46.82,47.01,46.79,46.87,100803.0,41.414,41.5821,41.3875,41.4582,100803.0
2016-08-08 09:35:00,46.88,47.11,46.87,47.07,74745.0,41.4671,41.6705,41.4582,41.6351,74745.0
2016-08-08 09:40:00,47.06,47.09,47.0,47.01,78015.0,41.6263,41.6528,41.5732,41.5821,78015.0
2016-08-08 09:45:00,47.01,47.07,47.0,47.03,36113.0,41.5821,41.6351,41.5732,41.5997,36113.0
2016-08-08 09:50:00,47.03,47.03,46.92,46.94,71286.0,41.5997,41.5997,41.5024,41.5201,71286.0
2016-08-08 09:55:00,46.94,46.98,46.9,46.95,47747.0,41.5201,41.5555,41.4848,41.529,47747.0
2016-08-08 10:00:00,46.95,46.95,46.77,46.79,55978.0,41.529,41.529,41.3698,41.3875,55978.0
2016-08-08 10:05:00,46.79,46.81,46.67,46.71,49251.0,41.3875,41.4051,41.2813,41.3167,49251.0
2016-08-08 10:10:00,46.71,46.72,46.54,46.57,59425.0,41.3167,41.3255,41.1663,41.1929,59425.0
2016-08-08 10:15:00,46.55,46.6,46.54,46.56,54280.0,41.1752,41.2194,41.1663,41.184,54280.0
2016-08-08 10:20:00,46.55,46.55,46.49,46.51,34826.0,41.1752,41.1752,41.1221,41.1398,34826.0
2016-08-08 10:25:00,46.5,46.57,46.5,46.55,44445.0,41.1309,41.1929,41.1309,41.1752,44445.0
2016-08-08 10:30:00,46.55,46.59,46.54,46.56,29941.0,41.1752,41.2105,41.1663,41.184,29941.0
2016-08-08 10:35:00,46.57,46.57,46.52,46.54,27049.0,41.1929,41.1929,41.1486,41.1663,27049.0
2016-08-08 10:40:00,46.54,46.55,46.51,46.54,45183.0,41.1663,41.1752,41.1398,41.1663,45183.0
2016-08-08 10:45:00,46.54,46.55,46.51,46.52,19351.0,41.1663,41.1752,41.1398,41.1486,19351.0
2016-08-08 10:50:00,46.53,46.54,46.45,46.48,47541.0,41.1575,41.1663,41.0867,41.1132,47541.0
2016-08-08 10:55:00,46.5,46.51,46.48,46.51,34374.0,41.1309,41.1398,41.1132,41.1398,34374.0
2016-08-08 11:00:00,46.51,46.63,46.51,46.61,30313.0,41.1398,41.2459,41.1398,41.2282,30313.0
2016-08-08 11:05:00,46.61,46.66,46.59,46.63,32252.0,41.2282,41.2725,41.2105,41.2459,32252.0
2016-08-08 11:10:00,46.64,46.64,46.54,46.54,18226.0,41.2548,41.2548,41.1663,41.1663,18226.0
2016-08-08 11:15:00,46.54,46.55,46.48,46.49,32591.0,41.1663,41.1752,41.1132,41.1221,32591.0
2016-08-08 11:20:00,46.5,46.56,46.49,46.56,31007.0,41.1309,41.184,41.1221,41.184,31007.0
2016-08-08 11:25:00,46.56,46.64,46.55,46.63,27506.0,41.184,41.2548,41.1752,41.2459,27506.0
2016-08-08 11:30:00,46.64,46.65,46.61,46.62,21344.0,41.2548,41.2636,41.2282,41.2371,21344.0
2016-08-08 11:35:00,46.62,46.62,46.61,46.61,7189.0,41.2371,41.2371,41.2282,41.2282,7189.0
2016-08-08 11:40:00,46.61,46.63,46.58,46.62,24585.0,41.2282,41.2459,41.2017,41.2371,24585.0
2016-08-08 11:45:00,46.61,46.61,46.52,46.54,18396.0,41.2282,41.2282,41.1486,41.1663,18396.0
2016-08-08 11:50:00,46.54,46.59,46.53,46.58,18935.0,41.1663,41.2105,41.1575,41.2017,18935.0
2016-08-08 11:55:00,46.58,46.6,46.57,46.57,44597.0,41.2017,41.2194,41.1929,41.1929,44597.0
2016-08-08 12:00:00,46.58,46.62,46.58,46.61,9837.0,41.2017,41.2371,41.2017,41.2282,9837.0
2016-08-08 12:05:00,46.61,46.62,46.55,46.55,21518.0,41.2282,41.2371,41.1752,41.1752,21518.0
2016-08-08 12:10:00,46.54,46.55,46.51,46.51,14860.0,41.1663,41.1752,41.1398,41.1398,14860.0
2016-08-08 12:15:00,46.52,46.59,46.51,46.59,12787.0,41.1486,41.2105,41.1398,41.2105,12787.0
2016-08-08 12:20:00,46.58,46.6,46.56,46.58,8928.0,41.2017,41.2194,41.184,41.2017,8928.0
2016-08-08 12:25:00,46.59,46.61,46.58,46.58,8034.0,41.2105,41.2282,41.2017,41.2017,8034.0
2016-08-08 12:30:00,46.57,46.58,46.53,46.55,13434.0,41.1929,41.2017,41.1575,41.1752,13434.0
2016-08-08 12:35:00,46.55,46.58,46.53,46.53,14147.0,41.1752,41.2017,41.1575,41.1575,14147.0
2016-08-08 12:40:00,46.53,46.54,46.49,46.49,13127.0,41.1575,41.1663,41.1221,41.1221,13127.0
2016-08-08 12:45:00,46.49,46.49,46.46,46.47,25145.0,41.1221,41.1221,41.0956,41.1044,25145.0
2016-08-08 12:50:00,46.46,46.48,46.45,46.46,13236.0,41.0956,41.1132,41.0867,41.0956,13236.0
2016-08-08 12:55:00,46.46,46.49,46.45,46.45,16534.0,41.0956,41.1221,41.0867,41.0867,16534.0
2016-08-08 13:00:00,46.46,46.49,46.44,46.48,24043.0,41.0956,41.1221,41.0779,41.1132,24043.0
2016-08-08 13:05:00,46.5,46.52,46.47,46.52,12395.0,41.1309,41.1486,41.1044,41.1486,12395.0
2016-08-08 13:10:00,46.51,46.52,46.47,46.47,7411.0,41.1398,41.1486,41.1044,41.1044,7411.0
2016-08-08 13:15:00,46.47,46.54,46.47,46.51,17840.0,41.1044,41.1663,41.1044,41.1398,17840.0
2016-08-08 13:20:00,46.51,46.56,46.5,46.56,12641.0,41.1398,41.184,41.1309,41.184,12641.0
2016-08-08 13:25:00,46.55,46.6,46.54,46.58,10205.0,41.1752,41.2194,41.1663,41.2017,10205.0
2016-08-08 13:30:00,46.58,46.59,46.53,46.53,11336.0,41.2017,41.2105,41.1575,41.1575,11336.0
2016-08-08 13:35:00,46.53,46.57,46.5,46.55,22091.0,41.1575,41.1929,41.1309,41.1752,22091.0
2016-08-08 13:40:00,46.55,46.55,46.5,46.5,9245.0,41.1752,41.1752,41.1309,41.1309,9245.0
2016-08-08 13:45:00,46.51,46.54,46.47,46.47,17148.0,41.1398,41.1663,41.1044,41.1044,17148.0
2016-08-08 13:50:00,46.48,46.48,46.47,46.47,5925.0,41.1132,41.1132,41.1044,41.1044,5925.0
2016-08-08 13:55:00,46.47,46.49,46.46,46.48,19926.0,41.1044,41.1221,41.0956,41.1132,19926.0
2016-08-08 14:00:00,46.48,46.56,46.48,46.54,31963.0,41.1132,41.184,41.1132,41.1663,31963.0
2016-08-08 14:05:00,46.54,46.56,46.53,46.55,11824.0,41.1663,41.184,41.1575,41.1752,11824.0
2016-08-08 14:10:00,46.54,46.56,46.52,46.53,14671.0,41.1663,41.184,41.1486,41.1575,14671.0
2016-08-08 14:15:00,46.53,46.55,46.5,46.53,12399.0,41.1575,41.1752,41.1309,41.1575,12399.0
2016-08-08 14:20:00,46.53,46.53,46.46,46.48,10398.0,41.1575,41.1575,41.0956,41.1132,10398.0
2016-08-08 14:25:00,46.48,46.5,46.47,46.48,13805.0,41.1132,41.1309,41.1044,41.1132,13805.0
2016-08-08 14:30:00,46.48,46.53,46.48,46.51,12621.0,41.1132,41.1575,41.1132,41.1398,12621.0
2016-08-08 14:35:00,46.52,46.52,46.5,46.52,18119.0,41.1486,41.1486,41.1309,41.1486,18119.0
2016-08-08 14:40:00,46.52,46.52,46.49,46.5,13569.0,41.1486,41.1486,41.1221,41.1309,13569.0
2016-08-08 14:45:00,46.49,46.54,46.48,46.54,16130.0,41.1221,41.1663,41.1132,41.1663,16130.0
2016-08-08 14:50:00,46.54,46.55,46.52,46.53,9279.0,41.1663,41.1752,41.1486,41.1575,9279.0
2016-08-08 14:55:00,46.52,46.52,46.49,46.49,89224.0,41.1486,41.1486,41.1221,41.1221,89224.0
2016-08-08 15:00:00,46.49,46.53,46.49,46.53,20973.0,41.1221,41.1575,41.1221,41.1575,20973.0
2016-08-08 15:05:00,46.53,46.53,46.49,46.5,23986.0,41.1575,41.1575,41.1221,41.1309,23986.0
2016-08-08 15:10:00,46.5,46.51,46.44,46.45,36001.0,41.1309,41.1398,41.0779,41.0867,36001.0
2016-08-08 15:15:00,46.46,46.51,46.45,46.51,51013.0,41.0956,41.1398,41.0867,41.1398,51013.0
2016-08-08 15:20:00,46.5,46.52,46.49,46.51,14938.0,41.1309,41.1486,41.1221,41.1398,14938.0
2016-08-08 15:25:00,46.5,46.5,46.44,46.44,33731.0,41.1309,41.1309,41.0779,41.0779,33731.0
2016-08-08 15:30:00,46.45,46.47,46.41,46.41,55148.0,41.0867,41.1044,41.0513,41.0513,55148.0
2016-08-08 15:35:00,46.41,46.47,46.41,46.46,47176.0,41.0513,41.1044,41.0513,41.0956,47176.0
2016-08-08 15:40:00,46.46,46.47,46.41,46.44,77152.0,41.0956,41.1044,41.0513,41.0779,77152.0
2016-08-08 15:45:00,46.44,46.46,46.42,46.45,74596.0,41.0779,41.0956,41.0602,41.0867,74596.0
2016-08-08 15:50:00,46.45,46.46,46.43,46.45,79451.0,41.0867,41.0956,41.069,41.0867,79451.0
2016-08-08 15:55:00,46.46,46.48,46.45,46.47,136078.0,41.0956,41.1132,41.0867,41.1044,136078.0
2016-08-09 09:30:00,45.75,46.16,45.66,46.03,254430.0,40.4675,40.8302,40.3879,40.7152,254430.0
2016-08-09 09:35:00,46.01,46.34,45.74,45.85,243628.0,40.6975,40.9894,40.4587,40.556,243628.0
2016-08-09 09:40:00,45.87,46.0,45.86,45.99,182783.0,40.5737,40.6887,40.5648,40.6798,182783.0
2016-08-09 09:45:00,45.99,46.0,45.8,46.0,134585.0,40.6798,40.6887,40.5118,40.6887,134585.0
2016-08-09 09:50:00,46.0,46.05,45.88,45.97,143056.0,40.6887,40.7329,40.5825,40.6621,143056.0
2016-08-09 09:55:00,45.96,46.0,45.85,45.88,103718.0,40.6533,40.6887,40.556,40.5825,103718.0
2016-08-09 10:00:00,45.88,45.89,45.74,45.78,87723.0,40.5825,40.5914,40.4587,40.4941,87723.0
2016-08-09 10:05:00,45.78,45.79,45.66,45.69,60263.0,40.4941,40.5029,40.3879,40.4145,60263.0
2016-08-09 10:10:00,45.69,45.73,45.54,45.55,241686.0,40.4145,40.4498,40.2818,40.2906,241686.0
2016-08-09 10:15:00,45.55,45.81,45.54,45.69,175246.0,40.2906,40.5206,40.2818,40.4145,175246.0
2016-08-09 10:20:00,45.69,45.8,45.45,45.45,163633.0,40.4145,40.5118,40.2022,40.2022,163633.0
2016-08-09 10:25:00,45.46,45.57,45.46,45.55,87902.0,40.211,40.3083,40.211,40.2906,87902.0
2016-08-09 10:30:00,45.56,45.7,45.53,45.7,197517.0,40.2995,40.4233,40.2729,40.4233,197517.0
2016-08-09 10:35:00,45.7,45.72,45.54,45.54,200756.0,40.4233,40.441,40.2818,40.2818,200756.0
2016-08-09 10:40:00,45.53,45.53,45.35,45.36,114991.0,40.2729,40.2729,40.1137,40.1226,114991.0
2016-08-09 10:45:00,45.36,45.49,45.36,45.41,83562.0,40.1226,40.2376,40.1226,40.1668,83562.0
2016-08-09 10:50:00,45.4,45.4,45.17,45.23,145527.0,40.1579,40.1579,39.9545,40.0076,145527.0
2016-08-09 10:55:00,45.23,45.35,45.17,45.28,153755.0,40.0076,40.1137,39.9545,40.0518,153755.0
2016-08-09 11:00:00,45.28,45.3,45.15,45.19,93565.0,40.0518,40.0695,39.9368,39.9722,93565.0
2016-08-09 11:05:00,45.19,45.25,45.16,45.18,104480.0,39.9722,40.0253,39.9457,39.9634,104480.0
2016-08-09 11:10:00,45.19,45.32,45.18,45.31,135956.0,39.9722,40.0872,39.9634,40.0783,135956.0
2016-08-09 11:15:00,45.31,45.51,45.31,45.51,106179.0,40.0783,40.2552,40.0783,40.2552,106179.0
2016-08-09 11:20:00,45.51,45.57,45.46,45.57,76843.0,40.2552,40.3083,40.211,40.3083,76843.0
2016-08-09 11:25:00,45.57,45.6,45.5,45.53,78007.0,40.3083,40.3349,40.2464,40.2729,78007.0
2016-08-09 11:30:00,45.53,45.53,45.33,45.36,61656.0,40.2729,40.2729,40.096,40.1226,61656.0
2016-08-09 11:35:00,45.37,45.4,45.32,45.36,35840.0,40.1314,40.1579,40.0872,40.1226,35840.0
2016-08-09 11:40:00,45.36,45.37,45.26,45.34,98063.0,40.1226,40.1314,40.0341,40.1049,98063.0
2016-08-09 11:45:00,45.34,45.35,45.24,45.3,113144.0,40.1049,40.1137,40.0164,40.0695,113144.0
2016-08-09 11:50:00,45.29,45.45,45.29,45.45,47373.0,40.0607,40.2022,40.0607,40.2022,47373.0
2016-08-09 11:55:00,45.44,45.44,45.33,45.39,57006.0,40.1933,40.1933,40.096,40.1491,57006.0
2016-08-09 12:00:00,45.39,45.52,45.38,45.49,58316.0,40.1491,40.2641,40.1403,40.2376,58316.0
2016-08-09 12:05:00,45.48,45.6,45.48,45.55,62309.0,40.2287,40.3349,40.2287,40.2906,62309.0
2016-08-09 12:10:00,45.55,45.6,45.45,45.46,128205.0,40.2906,40.3349,40.2022,40.211,128205.0
2016-08-09 12:15:00,45.47,45.51,45.41,45.46,47657.0,40.2199,40.2552,40.1668,40.211,47657.0
2016-08-09 12:20:00,45.46,45.47,45.35,45.42,77497.0,40.211,40.2199,40.1137,40.1756,77497.0
2016-08-09 12:25:00,45.43,45.48,45.4,45.46,30171.0,40.1845,40.2287,40.1579,40.211,30171.0
2016-08-09 12:30:00,45.46,45.51,45.36,45.39,61506.0,40.211,40.2552,40.1226,40.1491,61506.0
2016-08-09 12:35:00,45.39,45.49,45.39,45.48,38931.0,40.1491,40.2376,40.1491,40.2287,38931.0
2016-08-09 12:40:00,45.47,45.54,45.44,45.45,38056.0,40.2199,40.2818,40.1933,40.2022,38056.0
2016-08-09 12:45:00,45.46,45.5,45.43,45.44,27446.0,40.211,40.2464,40.1845,40.1933,27446.0
2016-08-09 12:50:00,45.44,45.44,45.37,45.39,33905.0,40.1933,40.1933,40.1314,40.1491,33905.0
2016-08-09 12:55:00,45.39,45.41,45.36,45.37,93980.0,40.1491,40.1668,40.1226,40.1314,93980.0
2016-08-09 13:00:00,45.37,45.38,45.33,45.33,38867.0,40.1314,40.1403,40.096,40.096,38867.0
2016-08-09 13:05:00,45.33,45.39,45.33,45.35,53801.0,40.096,40.1491,40.096,40.1137,53801.0
2016-08-09 13:10:00,45.36,45.37,45.33,45.34,32886.0,40.1226,40.1314,40.096,40.1049,32886.0
2016-08-09 13:15:00,45.34,45.37,45.33,45.37,30867.0,40.1049,40.1314,40.096,40.1314,30867.0
2016-08-09 13:20:00,45.37,45.47,45.37,45.4,62535.0,40.1314,40.2199,40.1314,40.1579,62535.0
2016-08-09 13:25:00,45.4,45.41,45.37,45.37,44705.0,40.1579,40.1668,40.1314,40.1314,44705.0
2016-08-09 13:30:00,45.38,45.41,45.37,45.41,21387.0,40.1403,40.1668,40.1314,40.1668,21387.0
2016-08-09 13:35:00,45.41,45.43,45.36,45.39,53834.0,40.1668,40.1845,40.1226,40.1491,53834.0
2016-08-09 13:40:00,45.38,45.39,45.24,45.25,81801.0,40.1403,40.1491,40.0164,40.0253,81801.0
2016-08-09 13:45:00,45.24,45.28,45.22,45.27,80049.0,40.0164,40.0518,39.9987,40.043,80049.0
2016-08-09 13:50:00,45.27,45.27,45.22,45.24,61897.0,40.043,40.043,39.9987,40.0164,61897.0
2016-08-09 13:55:00,45.25,45.25,45.2,45.24,33612.0,40.0253,40.0253,39.981,40.0164,33612.0
2016-08-09 14:00:00,45.25,45.25,45.21,45.22,45998.0,40.0253,40.0253,39.9899,39.9987,45998.0
2016-08-09 14:05:00,45.21,45.23,45.19,45.2,49137.0,39.9899,40.0076,39.9722,39.981,49137.0
2016-08-09 14:10:00,45.2,45.21,45.18,45.18,26209.0,39.981,39.9899,39.9634,39.9634,26209.0
2016-08-09 14:15:00,45.18,45.19,45.09,45.14,53499.0,39.9634,39.9722,39.8837,39.928,53499.0
2016-08-09 14:20:00,45.14,45.19,45.13,45.17,52971.0,39.928,39.9722,39.9191,39.9545,52971.0
2016-08-09 14:25:00,45.17,45.17,45.13,45.13,39424.0,39.9545,39.9545,39.9191,39.9191,39424.0
2016-08-09 14:30:00,45.13,45.14,45.09,45.09,35406.0,39.9191,39.928,39.8837,39.8837,35406.0
2016-08-09 14:35:00,45.09,45.13,45.09,45.1,49696.0,39.8837,39.9191,39.8837,39.8926,49696.0
2016-08-09 14:40:00,45.1,45.13,45.08,45.13,38247.0,39.8926,39.9191,39.8749,39.9191,38247.0
2016-08-09 14:45:00,45.13,45.14,45.12,45.13,25608.0,39.9191,39.928,39.9103,39.9191,25608.0
2016-08-09 14:50:00,45.13,45.15,45.11,45.13,46478.0,39.9191,39.9368,39.9014,39.9191,46478.0
2016-08-09 14:55:00,45.13,45.17,45.12,45.15,47595.0,39.9191,39.9545,39.9103,39.9368,47595.0
2016-08-09 15:00:00,45.15,45.18,45.13,45.14,35728.0,39.9368,39.9634,39.9191,39.928,35728.0
2016-08-09 15:05:00,45.14,45.14,45.1,45.13,63239.0,39.928,39.928,39.8926,39.9191,63239.0
2016-08-09 15:10:00,45.12,45.14,45.12,45.13,41146.0,39.9103,39.928,39.9103,39.9191,41146.0
2016-08-09 15:15:00,45.12,45.13,45.09,45.09,54641.0,39.9103,39.9191,39.8837,39.8837,54641.0
2016-08-09 15:20:00,45.09,45.14,45.06,45.14,80857.0,39.8837,39.928,39.8572,39.928,80857.0
2016-08-09 15:25:00,45.14,45.15,45.12,45.14,111356.0,39.928,39.9368,39.9103,39.928,111356.0
2016-08-09 15:30:00,45.15,45.15,45.12,45.13,76075.0,39.9368,39.9368,39.9103,39.9191,76075.0
2016-08-09 15:35:00,45.13,45.13,45.07,45.1,156491.0,39.9191,39.9191,39.8661,39.8926,156491.0
2016-08-09 15:40:00,45.09,45.12,45.08,45.09,75914.0,39.8837,39.9103,39.8749,39.8837,75914.0
2016-08-09 15:45:00,45.09,45.09,45.05,45.05,131608.0,39.8837,39.8837,39.8484,39.8484,131608.0
2016-08-09 15:50:00,45.06,45.06,45.03,45.05,129885.0,39.8572,39.8572,39.8307,39.8484,129885.0
2016-08-09 15:55:00,45.05,45.07,45.02,45.05,334499.0,39.8484,39.8661,39.8218,39.8484,334499.0
2016-08-10 09:30:00,45.17,45.22,45.01,45.18,81101.0,39.9545,39.9987,39.813,39.9634,81101.0
2016-08-10 09:35:00,45.17,45.44,45.17,45.39,159539.0,39.9545,40.1933,39.9545,40.1491,159539.0
2016-08-10 09:40:00,45.39,45.43,45.27,45.32,96997.0,40.1491,40.1845,40.043,40.0872,96997.0
2016-08-10 09:45:00,45.31,45.38,45.3,45.38,105303.0,40.0783,40.1403,40.0695,40.1403,105303.0
2016-08-10 09:50:00,45.37,45.39,45.31,45.32,89775.0,40.1314,40.1491,40.0783,40.0872,89775.0
2016-08-10 09:55:00,45.33,45.36,45.25,45.26,92265.0,40.096,40.1226,40.0253,40.0341,92265.0
2016-08-10 10:00:00,45.26,45.35,45.23,45.3,105841.0,40.0341,40.1137,40.0076,40.0695,105841.0
2016-08-10 10:05:00,45.3,45.32,45.21,45.29,145343.0,40.0695,40.0872,39.9899,40.0607,145343.0
2016-08-10 10:10:00,45.29,45.41,45.28,45.36,101821.0,40.0607,40.1668,40.0518,40.1226,101821.0
2016-08-10 10:15:00,45.36,45.38,45.26,45.26,73147.0,40.1226,40.1403,40.0341,40.0341,73147.0
2016-08-10 10:20:00,45.26,45.36,45.25,45.33,36899.0,40.0341,40.1226,40.0253,40.096,36899.0
2016-08-10 10:25:00,45.33,45.34,45.27,45.27,26259.0,40.096,40.1049,40.043,40.043,26259.0
2016-08-10 10:30:00,45.29,45.3,45.24,45.25,37206.0,40.0607,40.0695,40.0164,40.0253,37206.0
2016-08-10 10:35:00,45.25,45.26,45.19,45.19,55878.0,40.0253,40.0341,39.9722,39.9722,55878.0
2016-08-10 10:40:00,45.18,45.23,45.14,45.22,48875.0,39.9634,40.0076,39.928,39.9987,48875.0
2016-08-10 10:45:00,45.22,45.27,45.19,45.24,34652.0,39.9987,40.043,39.9722,40.0164,34652.0
2016-08-10 10:50:00,45.25,45.26,45.22,45.26,67213.0,40.0253,40.0341,39.9987,40.0341,67213.0
2016-08-10 10:55:00,45.25,45.3,45.23,45.29,70909.0,40.0253,40.0695,40.0076,40.0607,70909.0
2016-08-10 11:00:00,45.29,45.37,45.28,45.33,88168.0,40.0607,40.1314,40.0518,40.096,88168.0
2016-08-10 11:05:00,45.33,45.4,45.32,45.37,71645.0,40.096,40.1579,40.0872,40.1314,71645.0
2016-08-10 11:10:00,45.36,45.37,45.25,45.27,119210.0,40.1226,40.1314,40.0253,40.043,119210.0
2016-08-10 11:15:00,45.28,45.31,45.24,45.28,92124.0,40.0518,40.0783,40.0164,40.0518,92124.0
2016-08-10 11:20:00,45.29,45.29,45.22,45.25,93224.0,40.0607,40.0607,39.9987,40.0253,93224.0
2016-08-10 11:25:00,45.26,45.38,45.24,45.36,169159.0,40.0341,40.1403,40.0164,40.1226,169159.0
2016-08-10 11:30:00,45.37,45.4,45.35,45.39,82086.0,40.1314,40.1579,40.1137,40.1491,82086.0
2016-08-10 11:35:00,45.39,45.4,45.36,45.37,54014.0,40.1491,40.1579,40.1226,40.1314,54014.0
2016-08-10 11:40:00,45.38,45.38,45.35,45.38,19880.0,40.1403,40.1403,40.1137,40.1403,19880.0
2016-08-10 11:45:00,45.38,45.39,45.3,45.32,34748.0,40.1403,40.1491,40.0695,40.0872,34748.0
2016-08-10 11:50:00,45.33,45.33,45.27,45.3,47980.0,40.096,40.096,40.043,40.0695,47980.0
2016-08-10 11:55:00,45.3,45.3,45.22,45.26,33647.0,40.0695,40.0695,39.9987,40.0341,33647.0
2016-08-10 12:00:00,45.25,45.27,45.22,45.26,76554.0,40.0253,40.043,39.9987,40.0341,76554.0
2016-08-10 12:05:00,45.26,45.34,45.26,45.33,43986.0,40.0341,40.1049,40.0341,40.096,43986.0
2016-08-10 12:10:00,45.33,45.33,45.3,45.3,22237.0,40.096,40.096,40.0695,40.0695,22237.0
2016-08-10 12:15:00,45.31,45.34,45.3,45.32,40136.0,40.0783,40.1049,40.0695,40.0872,40136.0
2016-08-10 12:20:00,45.32,45.37,45.29,45.34,108630.0,40.0872,40.1314,40.0607,40.1049,108630.0
2016-08-10 12:25:00,45.34,45.37,45.31,45.34,72853.0,40.1049,40.1314,40.0783,40.1049,72853.0
2016-08-10 12:30:00,45.34,45.36,45.34,45.34,36168.0,40.1049,40.1226,40.1049,40.1049,36168.0
2016-08-10 12:35:00,45.35,45.42,45.34,45.39,50272.0,40.1137,40.1756,40.1049,40.1491,50272.0
2016-08-10 12:40:00,45.4,45.45,45.36,45.37,38632.0,40.1579,40.2022,40.1226,40.1314,38632.0
2016-08-10 12:45:00,45.36,45.41,45.36,45.39,22943.0,40.1226,40.1668,40.1226,40.1491,22943.0
2016-08-10 12:50:00,45.39,45.41,45.39,45.4,21384.0,40.1491,40.1668,40.1491,40.1579,21384.0
2016-08-10 12:55:00,45.4,45.41,45.36,45.4,28820.0,40.1579,40.1668,40.1226,40.1579,28820.0
2016-08-10 13:00:00,45.4,45.41,45.34,45.4,102757.0,40.1579,40.1668,40.1049,40.1579,102757.0
2016-08-10 13:05:00,45.39,45.41,45.35,45.4,28849.0,40.1491,40.1668,40.1137,40.1579,28849.0
2016-08-10 13:10:00,45.4,45.41,45.38,45.4,22492.0,40.1579,40.1668,40.1403,40.1579,22492.0
2016-08-10 13:15:00,45.4,45.4,45.35,45.38,20161.0,40.1579,40.1579,40.1137,40.1403,20161.0
2016-08-10 13:20:00,45.37,45.39,45.35,45.38,11531.0,40.1314,40.1491,40.1137,40.1403,11531.0
2016-08-10 13:25:00,45.39,45.41,45.38,45.38,25953.0,40.1491,40.1668,40.1403,40.1403,25953.0
2016-08-10 13:30:00,45.38,45.41,45.38,45.38,51714.0,40.1403,40.1668,40.1403,40.1403,51714.0
2016-08-10 13:35:00,45.37,45.38,45.31,45.32,19142.0,40.1314,40.1403,40.0783,40.0872,19142.0
2016-08-10 13:40:00,45.32,45.33,45.27,45.27,26242.0,40.0872,40.096,40.043,40.043,26242.0
2016-08-10 13:45:00,45.28,45.28,45.2,45.21,32433.0,40.0518,40.0518,39.981,39.9899,32433.0
2016-08-10 13:50:00,45.21,45.21,45.18,45.18,57306.0,39.9899,39.9899,39.9634,39.9634,57306.0
2016-08-10 13:55:00,45.19,45.2,45.16,45.18,34015.0,39.9722,39.981,39.9457,39.9634,34015.0
2016-08-10 14:00:00,45.18,45.22,45.17,45.2,76836.0,39.9634,39.9987,39.9545,39.981,76836.0
2016-08-10 14:05:00,45.21,45.28,45.18,45.26,91178.0,39.9899,40.0518,39.9634,40.0341,91178.0
2016-08-10 14:10:00,45.28,45.32,45.25,45.25,69608.0,40.0518,40.0872,40.0253,40.0253,69608.0
2016-08-10 14:15:00,45.26,45.32,45.24,45.26,31369.0,40.0341,40.0872,40.0164,40.0341,31369.0
2016-08-10 14:20:00,45.25,45.27,45.23,45.25,43017.0,40.0253,40.043,40.0076,40.0253,43017.0
2016-08-10 14:25:00,45.26,45.27,45.21,45.23,25536.0,40.0341,40.043,39.9899,40.0076,25536.0
2016-08-10 14:30:00,45.25,45.26,45.24,45.26,11958.0,40.0253,40.0341,40.0164,40.0341,11958.0
2016-08-10 14:35:00,45.26,45.26,45.22,45.24,30107.0,40.0341,40.0341,39.9987,40.0164,30107.0
2016-08-10 14:40:00,45.25,45.26,45.23,45.26,32550.0,40.0253,40.0341,40.0076,40.0341,32550.0
2016-08-10 14:45:00,45.26,45.29,45.23,45.29,20735.0,40.0341,40.0607,40.0076,40.0607,20735.0
2016-08-10 14:50:00,45.28,45.33,45.27,45.33,26033.0,40.0518,40.096,40.043,40.096,26033.0
2016-08-10 14:55:00,45.32,45.38,45.31,45.37,140561.0,40.0872,40.1403,40.0783,40.1314,140561.0
2016-08-10 15:00:00,45.37,45.38,45.33,45.36,33923.0,40.1314,40.1403,40.096,40.1226,33923.0
2016-08-10 15:05:00,45.36,45.4,45.35,45.4,13930.0,40.1226,40.1579,40.1137,40.1579,13930.0
2016-08-10 15:10:00,45.4,45.42,45.39,45.41,29657.0,40.1579,40.1756,40.1491,40.1668,29657.0
2016-08-10 15:15:00,45.41,45.42,45.4,45.4,23417.0,40.1668,40.1756,40.1579,40.1579,23417.0
2016-08-10 15:20:00,45.4,45.45,45.39,45.44,28748.0,40.1579,40.2022,40.1491,40.1933,28748.0
2016-08-10 15:25:00,45.43,45.45,45.4,45.4,32091.0,40.1845,40.2022,40.1579,40.1579,32091.0
2016-08-10 15:30:00,45.4,45.42,45.39,45.4,25055.0,40.1579,40.1756,40.1491,40.1579,25055.0
2016-08-10 15:35:00,45.41,45.41,45.39,45.4,69954.0,40.1668,40.1668,40.1491,40.1579,69954.0
2016-08-10 15:40:00,45.4,45.42,45.39,45.4,52775.0,40.1579,40.1756,40.1491,40.1579,52775.0
2016-08-10 15:45:00,45.4,45.4,45.39,45.4,37779.0,40.1579,40.1579,40.1491,40.1579,37779.0
2016-08-10 15:50:00,45.4,45.42,45.39,45.4,78598.0,40.1579,40.1756,40.1491,40.1579,78598.0
2016-08-10 15:55:00,45.4,45.44,45.39,45.44,149817.0,40.1579,40.1933,40.1491,40.1933,149817.0
2016-08-11 09:30:00,45.71,45.87,45.62,45.8,59334.0,40.4322,40.5737,40.3525,40.5118,59334.0
2016-08-11 09:35:00,45.8,45.91,45.76,45.81,42350.0,40.5118,40.6091,40.4764,40.5206,42350.0
2016-08-11 09:40:00,45.81,45.9,45.8,45.88,54731.0,40.5206,40.6002,40.5118,40.5825,54731.0
2016-08-11 09:45:00,45.89,45.95,45.85,45.89,53892.0,40.5914,40.6444,40.556,40.5914,53892.0
2016-08-11 09:50:00,45.88,45.88,45.8,45.82,51632.0,40.5825,40.5825,40.5118,40.5295,51632.0
2016-08-11 09:55:00,45.82,45.96,45.8,45.86,59575.0,40.5295,40.6533,40.5118,40.5648,59575.0
2016-08-11 10:00:00,45.85,45.86,45.78,45.8,39201.0,40.556,40.5648,40.4941,40.5118,39201.0
2016-08-11 10:05:00,45.79,46.03,45.79,45.93,225462.0,40.5029,40.7152,40.5029,40.6268,225462.0
2016-08-11 10:10:00,45.94,46.01,45.93,45.97,40238.0,40.6356,40.6975,40.6268,40.6621,40238.0
2016-08-11 10:15:00,45.98,45.98,45.85,45.92,25078.0,40.671,40.671,40.556,40.6179,25078.0
2016-08-11 10:20:00,45.93,46.02,45.92,45.99,57546.0,40.6268,40.7064,40.6179,40.6798,57546.0
2016-08-11 10:25:00,45.99,46.02,45.96,46.02,47653.0,40.6798,40.7064,40.6533,40.7064,47653.0
2016-08-11 10:30:00,46.03,46.09,46.01,46.01,55756.0,40.7152,40.7683,40.6975,40.6975,55756.0
2016-08-11 10:35:00,46.02,46.09,46.01,46.08,35286.0,40.7064,40.7683,40.6975,40.7594,35286.0
2016-08-11 10:40:00,46.08,46.12,46.06,46.1,43861.0,40.7594,40.7948,40.7417,40.7771,43861.0
2016-08-11 10:45:00,46.11,46.14,46.09,46.11,26445.0,40.786,40.8125,40.7683,40.786,26445.0
2016-08-11 10:50:00,46.11,46.12,46.05,46.06,75691.0,40.786,40.7948,40.7329,40.7417,75691.0
2016-08-11 10:55:00,46.06,46.18,46.06,46.17,37444.0,40.7417,40.8479,40.7417,40.839,37444.0
2016-08-11 11:00:00,46.17,46.21,46.13,46.19,41154.0,40.839,40.8744,40.8037,40.8567,41154.0
2016-08-11 11:05:00,46.18,46.19,46.14,46.17,71985.0,40.8479,40.8567,40.8125,40.839,71985.0
2016-08-11 11:10:00,46.16,46.19,46.13,46.17,28606.0,40.8302,40.8567,40.8037,40.839,28606.0
2016-08-11 11:15:00,46.16,46.2,46.13,46.14,60255.0,40.8302,40.8656,40.8037,40.8125,60255.0
2016-08-11 11:20:00,46.14,46.2,46.13,46.14,42161.0,40.8125,40.8656,40.8037,40.8125,42161.0
2016-08-11 11:25:00,46.15,46.19,46.12,46.18,50513.0,40.8214,40.8567,40.7948,40.8479,50513.0
2016-08-11 11:30:00,46.19,46.28,46.19,46.28,64143.0,40.8567,40.9363,40.8567,40.9363,64143.0
2016-08-11 11:35:00,46.28,46.31,46.24,46.3,47129.0,40.9363,40.9629,40.901,40.954,47129.0
2016-08-11 11:40:00,46.31,46.32,46.24,46.26,69661.0,40.9629,40.9717,40.901,40.9187,69661.0
2016-08-11 11:45:00,46.25,46.27,46.2,46.24,54505.0,40.9098,40.9275,40.8656,40.901,54505.0
2016-08-11 11:50:00,46.23,46.27,46.15,46.15,33434.0,40.8921,40.9275,40.8214,40.8214,33434.0
2016-08-11 11:55:00,46.14,46.17,46.09,46.1,26863.0,40.8125,40.839,40.7683,40.7771,26863.0
2016-08-11 12:00:00,46.1,46.1,46.0,46.01,18617.0,40.7771,40.7771,40.6887,40.6975,18617.0
2016-08-11 12:05:00,46.01,46.03,46.0,46.01,33839.0,40.6975,40.7152,40.6887,40.6975,33839.0
2016-08-11 12:10:00,46.02,46.02,46.0,46.0,34085.0,40.7064,40.7064,40.6887,40.6887,34085.0
2016-08-11 12:15:00,46.01,46.01,45.9,45.91,27826.0,40.6975,40.6975,40.6002,40.6091,27826.0
2016-08-11 12:20:00,45.9,45.91,45.87,45.88,33336.0,40.6002,40.6091,40.5737,40.5825,33336.0
2016-08-11 12:25:00,45.88,45.89,45.81,45.81,23231.0,40.5825,40.5914,40.5206,40.5206,23231.0
2016-08-11 12:30:00,45.81,45.96,45.8,45.84,203010.0,40.5206,40.6533,40.5118,40.5471,203010.0
2016-08-11 12:35:00,45.83,45.92,45.83,45.87,88244.0,40.5383,40.6179,40.5383,40.5737,88244.0
2016-08-11 12:40:00,45.87,45.96,45.87,45.95,150885.0,40.5737,40.6533,40.5737,40.6444,150885.0
2016-08-11 12:45:00,45.96,45.96,45.9,45.94,26494.0,40.6533,40.6533,40.6002,40.6356,26494.0
2016-08-11 12:50:00,45.95,45.97,45.9,45.97,20030.0,40.6444,40.6621,40.6002,40.6621,20030.0
2016-08-11 12:55:00,45.97,45.99,45.96,45.98,20215.0,40.6621,40.6798,40.6533,40.671,20215.0
2016-08-11 13:00:00,45.98,46.01,45.94,46.0,98774.0,40.671,40.6975,40.6356,40.6887,98774.0
2016-08-11 13:05:00,46.0,46.08,45.99,46.08,24800.0,40.6887,40.7594,40.6798,40.7594,24800.0
2016-08-11 13:10:00,46.08,46.09,46.06,46.08,19039.0,40.7594,40.7683,40.7417,40.7594,19039.0
2016-08-11 13:15:00,46.07,46.13,46.07,46.12,23431.0,40.7506,40.8037,40.7506,40.7948,23431.0
2016-08-11 13:20:00,46.12,46.12,46.07,46.08,36097.0,40.7948,40.7948,40.7506,40.7594,36097.0
2016-08-11 13:25:00,46.07,46.09,46.04,46.09,16010.0,40.7506,40.7683,40.7241,40.7683,16010.0
2016-08-11 13:30:00,46.09,46.13,46.09,46.11,16422.0,40.7683,40.8037,40.7683,40.786,16422.0
2016-08-11 13:35:00,46.11,46.12,46.07,46.09,16487.0,40.786,40.7948,40.7506,40.7683,16487.0
2016-08-11 13:40:00,46.09,46.11,46.07,46.08,22268.0,40.7683,40.786,40.7506,40.7594,22268.0
2016-08-11 13:45:00,46.07,46.12,46.07,46.08,26617.0,40.7506,40.7948,40.7506,40.7594,26617.0
2016-08-11 13:50:00,46.08,46.09,46.03,46.04,37646.0,40.7594,40.7683,40.7152,40.7241,37646.0
2016-08-11 13:55:00,46.05,46.05,46.02,46.03,10865.0,40.7329,40.7329,40.7064,40.7152,10865.0
2016-08-11 14:00:00,46.03,46.12,46.03,46.09,32328.0,40.7152,40.7948,40.7152,40.7683,32328.0
2016-08-11 14:05:00,46.09,46.11,46.04,46.05,31429.0,40.7683,40.786,40.7241,40.7329,31429.0
2016-08-11 14:10:00,46.05,46.1,46.04,46.09,22433.0,40.7329,40.7771,40.7241,40.7683,22433.0
2016-08-11 14:15:00,46.09,46.1,46.04,46.05,25295.0,40.7683,40.7771,40.7241,40.7329,25295.0
2016-08-11 14:20:00,46.05,46.05,46.0,46.01,27629.0,40.7329,40.7329,40.6887,40.6975,27629.0
2016-08-11 14:25:00,46.01,46.02,45.98,45.98,126856.0,40.6975,40.7064,40.671,40.671,126856.0
2016-08-11 14:30:00,45.98,45.99,45.9,45.98,43415.0,40.671,40.6798,40.6002,40.671,43415.0
2016-08-11 14:35:00,45.98,46.01,45.97,45.99,48231.0,40.671,40.6975,40.6621,40.6798,48231.0
2016-08-11 14:40:00,45.98,46.01,45.97,45.98,28128.0,40.671,40.6975,40.6621,40.671,28128.0
2016-08-11 14:45:00,45.98,45.99,45.97,45.98,49967.0,40.671,40.6798,40.6621,40.671,49967.0
2016-08-11 14:50:00,45.98,45.99,45.95,45.96,65888.0,40.671,40.6798,40.6444,40.6533,65888.0
2016-08-11 14:55:00,45.96,45.97,45.94,45.96,50630.0,40.6533,40.6621,40.6356,40.6533,50630.0
2016-08-11 15:00:00,45.97,45.98,45.95,45.97,39800.0,40.6621,40.671,40.6444,40.6621,39800.0
2016-08-11 15:05:00,45.97,45.98,45.95,45.96,32075.0,40.6621,40.671,40.6444,40.6533,32075.0
2016-08-11 15:10:00,45.95,45.97,45.94,45.94,70692.0,40.6444,40.6621,40.6356,40.6356,70692.0
2016-08-11 15:15:00,45.95,45.97,45.93,45.95,66256.0,40.6444,40.6621,40.6268,40.6444,66256.0
2016-08-11 15:20:00,45.95,45.95,45.93,45.94,53269.0,40.6444,40.6444,40.6268,40.6356,53269.0
2016-08-11 15:25:00,45.93,45.94,45.91,45.93,50505.0,40.6268,40.6356,40.6091,40.6268,50505.0
2016-08-11 15:30:00,45.93,45.94,45.91,45.94,71452.0,40.6268,40.6356,40.6091,40.6356,71452.0
2016-08-11 15:35:00,45.94,45.96,45.93,45.95,88890.0,40.6356,40.6533,40.6268,40.6444,88890.0
2016-08-11 15:40:00,45.96,45.99,45.95,45.97,38824.0,40.6533,40.6798,40.6444,40.6621,38824.0
2016-08-11 15:45:00,45.98,45.99,45.92,45.92,115847.0,40.671,40.6798,40.6179,40.6179,115847.0
2016-08-11 15:50:00,45.92,45.93,45.91,45.91,102578.0,40.6179,40.6268,40.6091,40.6091,102578.0
2016-08-11 15:55:00,45.92,45.96,45.9,45.92,243111.0,40.6179,40.6533,40.6002,40.6179,243111.0
2016-08-12 09:30:00,45.92,45.98,45.81,45.9,77065.0,40.6179,40.671,40.5206,40.6002,77065.0
2016-08-12 09:35:00,45.91,45.98,45.84,45.88,64031.0,40.6091,40.671,40.5471,40.5825,64031.0
2016-08-12 09:40:00,45.89,45.97,45.88,45.92,79776.0,40.5914,40.6621,40.5825,40.6179,79776.0
2016-08-12 09:45:00,45.92,45.98,45.88,45.9,57483.0,40.6179,40.671,40.5825,40.6002,57483.0
2016-08-12 09:50:00,45.89,46.01,45.89,45.92,56440.0,40.5914,40.6975,40.5914,40.6179,56440.0
2016-08-12 09:55:00,45.91,46.07,45.89,46.07,54397.0,40.6091,40.7506,40.5914,40.7506,54397.0
2016-08-12 10:00:00,46.08,46.1,45.97,46.07,58623.0,40.7594,40.7771,40.6621,40.7506,58623.0
2016-08-12 10:05:00,46.07,46.07,45.98,46.05,35904.0,40.7506,40.7506,40.671,40.7329,35904.0
2016-08-12 10:10:00,46.05,46.06,45.97,46.01,21819.0,40.7329,40.7417,40.6621,40.6975,21819.0
2016-08-12 10:15:00,46.01,46.01,45.98,45.99,23530.0,40.6975,40.6975,40.671,40.6798,23530.0
2016-08-12 10:20:00,45.99,46.08,45.95,46.01,32538.0,40.6798,40.7594,40.6444,40.6975,32538.0
2016-08-12 10:25:00,46.01,46.02,45.99,46.0,74916.0,40.6975,40.7064,40.6798,40.6887,74916.0
2016-08-12 10:30:00,45.99,46.01,45.99,46.0,84169.0,40.6798,40.6975,40.6798,40.6887,84169.0
2016-08-12 10:35:00,46.0,46.01,45.99,46.01,75926.0,40.6887,40.6975,40.6798,40.6975,75926.0
2016-08-12 10:40:00,46.0,46.1,46.0,46.1,17642.0,40.6887,40.7771,40.6887,40.7771,17642.0
2016-08-12 10:45:00,46.1,46.18,46.09,46.17,52116.0,40.7771,40.8479,40.7683,40.839,52116.0
2016-08-12 10:50:00,46.17,46.18,46.13,46.17,25910.0,40.839,40.8479,40.8037,40.839,25910.0
2016-08-12 10:55:00,46.17,46.17,46.08,46.1,65307.0,40.839,40.839,40.7594,40.7771,65307.0
2016-08-12 11:00:00,46.11,46.13,46.05,46.09,20604.0,40.786,40.8037,40.7329,40.7683,20604.0
2016-08-12 11:05:00,46.08,46.09,46.04,46.05,27845.0,40.7594,40.7683,40.7241,40.7329,27845.0
2016-08-12 11:10:00,46.05,46.05,45.97,45.97,38817.0,40.7329,40.7329,40.6621,40.6621,38817.0
2016-08-12 11:15:00,45.98,46.0,45.95,45.95,16630.0,40.671,40.6887,40.6444,40.6444,16630.0
2016-08-12 11:20:00,45.95,46.03,45.95,46.02,53392.0,40.6444,40.7152,40.6444,40.7064,53392.0
2016-08-12 11:25:00,46.02,46.03,46.01,46.03,14195.0,40.7064,40.7152,40.6975,40.7152,14195.0
2016-08-12 11:30:00,46.03,46.04,46.0,46.0,25729.0,40.7152,40.7241,40.6887,40.6887,25729.0
2016-08-12 11:35:00,46.0,46.01,45.99,46.0,27431.0,40.6887,40.6975,40.6798,40.6887,27431.0
2016-08-12 11:40:00,46.0,46.04,45.99,46.01,40647.0,40.6887,40.7241,40.6798,40.6975,40647.0
2016-08-12 11:45:00,46.01,46.05,45.99,46.05,18512.0,40.6975,40.7329,40.6798,40.7329,18512.0
2016-08-12 11:50:00,46.05,46.05,46.02,46.02,17780.0,40.7329,40.7329,40.7064,40.7064,17780.0
2016-08-12 11:55:00,46.02,46.04,45.99,46.04,28771.0,40.7064,40.7241,40.6798,40.7241,28771.0
2016-08-12 12:00:00,46.05,46.07,46.03,46.05,41126.0,40.7329,40.7506,40.7152,40.7329,41126.0
2016-08-12 12:05:00,46.05,46.07,46.02,46.04,26854.0,40.7329,40.7506,40.7064,40.7241,26854.0
2016-08-12 12:10:00,46.03,46.08,46.02,46.07,17044.0,40.7152,40.7594,40.7064,40.7506,17044.0
2016-08-12 12:15:00,46.08,46.08,46.05,46.05,22495.0,40.7594,40.7594,40.7329,40.7329,22495.0
2016-08-12 12:20:00,46.05,46.11,46.0,46.0,48794.0,40.7329,40.786,40.6887,40.6887,48794.0
2016-08-12 12:25:00,46.0,46.03,45.95,46.0,119843.0,40.6887,40.7152,40.6444,40.6887,119843.0
2016-08-12 12:30:00,46.0,46.08,46.0,46.07,94260.0,40.6887,40.7594,40.6887,40.7506,94260.0
2016-08-12 12:35:00,46.08,46.08,46.0,46.03,100741.0,40.7594,40.7594,40.6887,40.7152,100741.0
2016-08-12 12:40:00,46.02,46.08,46.02,46.08,17925.0,40.7064,40.7594,40.7064,40.7594,17925.0
2016-08-12 12:45:00,46.08,46.08,46.06,46.07,69010.0,40.7594,40.7594,40.7417,40.7506,69010.0
2016-08-12 12:50:00,46.08,46.08,46.06,46.07,7829.0,40.7594,40.7594,40.7417,40.7506,7829.0
2016-08-12 12:55:00,46.07,46.07,46.05,46.05,11808.0,40.7506,40.7506,40.7329,40.7329,11808.0
2016-08-12 13:00:00,46.06,46.07,46.04,46.04,17474.0,40.7417,40.7506,40.7241,40.7241,17474.0
2016-08-12 13:05:00,46.04,46.05,45.99,46.05,29991.0,40.7241,40.7329,40.6798,40.7329,29991.0
2016-08-12 13:10:00,46.04,46.04,46.02,46.04,12422.0,40.7241,40.7241,40.7064,40.7241,12422.0
2016-08-12 13:15:00,46.03,46.05,46.03,46.05,13956.0,40.7152,40.7329,40.7152,40.7329,13956.0
2016-08-12 13:20:00,46.05,46.05,45.99,46.0,19412.0,40.7329,40.7329,40.6798,40.6887,19412.0
2016-08-12 13:25:00,46.0,46.05,45.99,46.04,71882.0,40.6887,40.7329,40.6798,40.7241,71882.0
2016-08-12 13:30:00,46.03,46.03,45.99,46.0,8692.0,40.7152,40.7152,40.6798,40.6887,8692.0
2016-08-12 13:35:00,46.0,46.0,45.98,45.99,10367.0,40.6887,40.6887,40.671,40.6798,10367.0
2016-08-12 13:40:00,45.99,46.01,45.98,46.01,12902.0,40.6798,40.6975,40.671,40.6975,12902.0
2016-08-12 13:45:00,46.01,46.02,46.0,46.01,14101.0,40.6975,40.7064,40.6887,40.6975,14101.0
2016-08-12 13:50:00,46.01,46.01,45.97,45.98,19674.0,40.6975,40.6975,40.6621,40.671,19674.0
2016-08-12 13:55:00,45.97,45.98,45.95,45.96,21238.0,40.6621,40.671,40.6444,40.6533,21238.0
2016-08-12 14:00:00,45.96,45.97,45.95,45.96,16045.0,40.6533,40.6621,40.6444,40.6533,16045.0
2016-08-12 14:05:00,45.96,46.0,45.94,45.98,36556.0,40.6533,40.6887,40.6356,40.671,36556.0
2016-08-12 14:10:00,45.98,46.0,45.98,46.0,28714.0,40.671,40.6887,40.671,40.6887,28714.0
2016-08-12 14:15:00,45.99,46.0,45.98,45.99,11157.0,40.6798,40.6887,40.671,40.6798,11157.0
2016-08-12 14:20:00,45.99,46.0,45.98,46.0,11116.0,40.6798,40.6887,40.671,40.6887,11116.0
2016-08-12 14:25:00,46.0,46.0,45.99,46.0,8365.0,40.6887,40.6887,40.6798,40.6887,8365.0
2016-08-12 14:30:00,45.99,46.02,45.99,46.02,81535.0,40.6798,40.7064,40.6798,40.7064,81535.0
2016-08-12 14:35:00,46.02,46.03,45.98,45.98,30945.0,40.7064,40.7152,40.671,40.671,30945.0
2016-08-12 14:40:00,45.99,45.99,45.94,45.99,17799.0,40.6798,40.6798,40.6356,40.6798,17799.0
2016-08-12 14:45:00,45.98,46.0,45.98,46.0,6726.0,40.671,40.6887,40.671,40.6887,6726.0
2016-08-12 14:50:00,45.99,46.0,45.98,45.98,21926.0,40.6798,40.6887,40.671,40.671,21926.0
2016-08-12 14:55:00,45.98,45.99,45.97,45.98,8647.0,40.671,40.6798,40.6621,40.671,8647.0
2016-08-12 15:00:00,45.98,45.99,45.97,45.98,15191.0,40.671,40.6798,40.6621,40.671,15191.0
2016-08-12 15:05:00,45.98,45.98,45.92,45.95,26016.0,40.671,40.671,40.6179,40.6444,26016.0
2016-08-12 15:10:00,45.94,45.96,45.93,45.96,16496.0,40.6356,40.6533,40.6268,40.6533,16496.0
2016-08-12 15:15:00,45.96,45.96,45.94,45.95,17207.0,40.6533,40.6533,40.6356,40.6444,17207.0
2016-08-12 15:20:00,45.95,45.98,45.94,45.98,24052.0,40.6444,40.671,40.6356,40.671,24052.0
2016-08-12 15:25:00,45.98,45.99,45.97,45.99,10300.0,40.671,40.6798,40.6621,40.6798,10300.0
2016-08-12 15:30:00,45.98,46.0,45.97,45.99,34592.0,40.671,40.6887,40.6621,40.6798,34592.0
2016-08-12 15:35:00,45.98,46.0,45.95,45.95,34705.0,40.671,40.6887,40.6444,40.6444,34705.0
2016-08-12 15:40:00,45.95,45.98,45.94,45.96,46623.0,40.6444,40.671,40.6356,40.6533,46623.0
2016-08-12 15:45:00,45.96,45.96,45.93,45.96,51064.0,40.6533,40.6533,40.6268,40.6533,51064.0
2016-08-12 15:50:00,45.96,45.97,45.93,45.94,48106.0,40.6533,40.6621,40.6268,40.6356,48106.0
2016-08-12 15:55:00,45.94,46.05,45.91,46.04,383646.0,40.6356,40.7329,40.6091,40.7241,383646.0
2016-08-15 09:30:00,45.87,45.95,45.8,45.8,86254.0,40.5737,40.6444,40.5118,40.5118,86254.0
2016-08-15 09:35:00,45.8,46.02,45.8,45.95,59934.0,40.5118,40.7064,40.5118,40.6444,59934.0
2016-08-15 09:40:00,45.95,46.03,45.88,46.02,39232.0,40.6444,40.7152,40.5825,40.7064,39232.0
2016-08-15 09:45:00,46.02,46.04,45.9,45.98,42200.0,40.7064,40.7241,40.6002,40.671,42200.0
2016-08-15 09:50:00,45.98,46.03,45.96,45.97,28698.0,40.671,40.7152,40.6533,40.6621,28698.0
2016-08-15 09:55:00,45.97,46.03,45.96,46.02,56077.0,40.6621,40.7152,40.6533,40.7064,56077.0
2016-08-15 10:00:00,46.02,46.04,46.0,46.02,48370.0,40.7064,40.7241,40.6887,40.7064,48370.0
2016-08-15 10:05:00,46.02,46.09,45.99,46.04,83400.0,40.7064,40.7683,40.6798,40.7241,83400.0
2016-08-15 10:10:00,46.04,46.14,46.01,46.14,45525.0,40.7241,40.8125,40.6975,40.8125,45525.0
2016-08-15 10:15:00,46.13,46.16,46.0,46.09,51387.0,40.8037,40.8302,40.6887,40.7683,51387.0
2016-08-15 10:20:00,46.09,46.14,46.09,46.12,23478.0,40.7683,40.8125,40.7683,40.7948,23478.0
2016-08-15 10:25:00,46.12,46.12,46.03,46.04,11761.0,40.7948,40.7948,40.7152,40.7241,11761.0
2016-08-15 10:30:00,46.04,46.05,46.02,46.02,28196.0,40.7241,40.7329,40.7064,40.7064,28196.0
2016-08-15 10:35:00,46.03,46.05,46.02,46.04,14297.0,40.7152,40.7329,40.7064,40.7241,14297.0
2016-08-15 10:40:00,46.04,46.16,46.04,46.14,32578.0,40.7241,40.8302,40.7241,40.8125,32578.0
2016-08-15 10:45:00,46.15,46.19,46.14,46.17,23673.0,40.8214,40.8567,40.8125,40.839,23673.0
2016-08-15 10:50:00,46.17,46.18,46.11,46.12,25789.0,40.839,40.8479,40.786,40.7948,25789.0
2016-08-15 10:55:00,46.13,46.14,46.1,46.11,9117.0,40.8037,40.8125,40.7771,40.786,9117.0
2016-08-15 11:00:00,46.11,46.23,46.11,46.23,21788.0,40.786,40.8921,40.786,40.8921,21788.0
2016-08-15 11:05:00,46.23,46.23,46.18,46.21,19213.0,40.8921,40.8921,40.8479,40.8744,19213.0
2016-08-15 11:10:00,46.21,46.21,46.18,46.2,10310.0,40.8744,40.8744,40.8479,40.8656,10310.0
2016-08-15 11:15:00,46.2,46.21,46.17,46.19,20676.0,40.8656,40.8744,40.839,40.8567,20676.0
2016-08-15 11:20:00,46.19,46.2,46.15,46.16,17863.0,40.8567,40.8656,40.8214,40.8302,17863.0
2016-08-15 11:25:00,46.16,46.19,46.15,46.18,28008.0,40.8302,40.8567,40.8214,40.8479,28008.0
2016-08-15 11:30:00,46.18,46.18,46.11,46.13,21170.0,40.8479,40.8479,40.786,40.8037,21170.0
2016-08-15 11:35:00,46.13,46.14,46.12,46.13,13440.0,40.8037,40.8125,40.7948,40.8037,13440.0
2016-08-15 11:40:00,46.13,46.19,46.12,46.16,85580.0,40.8037,40.8567,40.7948,40.8302,85580.0
2016-08-15 11:45:00,46.17,46.19,46.15,46.18,34115.0,40.839,40.8567,40.8214,40.8479,34115.0
2016-08-15 11:50:00,46.18,46.18,46.14,46.15,51052.0,40.8479,40.8479,40.8125,40.8214,51052.0
2016-08-15 11:55:00,46.16,46.22,46.16,46.21,43873.0,40.8302,40.8833,40.8302,40.8744,43873.0
2016-08-15 12:00:00,46.22,46.22,46.16,46.18,29408.0,40.8833,40.8833,40.8302,40.8479,29408.0
2016-08-15 12:05:00,46.17,46.26,46.17,46.25,34932.0,40.839,40.9187,40.839,40.9098,34932.0
2016-08-15 12:10:00,46.25,46.25,46.18,46.18,41440.0,40.9098,40.9098,40.8479,40.8479,41440.0
2016-08-15 12:15:00,46.19,46.23,46.16,46.21,35287.0,40.8567,40.8921,40.8302,40.8744,35287.0
2016-08-15 12:20:00,46.21,46.24,46.16,46.21,44363.0,40.8744,40.901,40.8302,40.8744,44363.0
2016-08-15 12:25:00,46.21,46.25,46.17,46.24,25828.0,40.8744,40.9098,40.839,40.901,25828.0
2016-08-15 12:30:00,46.23,46.23,46.21,46.22,20123.0,40.8921,40.8921,40.8744,40.8833,20123.0
2016-08-15 12:35:00,46.22,46.25,46.2,46.23,31001.0,40.8833,40.9098,40.8656,40.8921,31001.0
2016-08-15 12:40:00,46.23,46.31,46.21,46.24,95170.0,40.8921,40.9629,40.8744,40.901,95170.0
2016-08-15 12:45:00,46.24,46.28,46.19,46.26,92485.0,40.901,40.9363,40.8567,40.9187,92485.0
2016-08-15 12:50:00,46.26,46.28,46.19,46.25,59189.0,40.9187,40.9363,40.8567,40.9098,59189.0
2016-08-15 12:55:00,46.24,46.27,46.2,46.26,81581.0,40.901,40.9275,40.8656,40.9187,81581.0
2016-08-15 13:00:00,46.26,46.28,46.23,46.25,28209.0,40.9187,40.9363,40.8921,40.9098,28209.0
2016-08-15 13:05:00,46.25,46.3,46.23,46.24,32181.0,40.9098,40.954,40.8921,40.901,32181.0
2016-08-15 13:10:00,46.24,46.28,46.23,46.24,22797.0,40.901,40.9363,40.8921,40.901,22797.0
2016-08-15 13:15:00,46.24,46.28,46.21,46.26,56370.0,40.901,40.9363,40.8744,40.9187,56370.0
2016-08-15 13:20:00,46.26,46.27,46.24,46.26,22983.0,40.9187,40.9275,40.901,40.9187,22983.0
2016-08-15 13:25:00,46.26,46.28,46.25,46.27,44840.0,40.9187,40.9363,40.9098,40.9275,44840.0
2016-08-15 13:30:00,46.28,46.3,46.27,46.3,31617.0,40.9363,40.954,40.9275,40.954,31617.0
2016-08-15 13:35:00,46.29,46.29,46.25,46.25,9561.0,40.9452,40.9452,40.9098,40.9098,9561.0
2016-08-15 13:40:00,46.25,46.33,46.24,46.33,158979.0,40.9098,40.9806,40.901,40.9806,158979.0
2016-08-15 13:45:00,46.33,46.36,46.32,46.36,31146.0,40.9806,41.0071,40.9717,41.0071,31146.0
2016-08-15 13:50:00,46.36,46.37,46.28,46.3,41438.0,41.0071,41.016,40.9363,40.954,41438.0
2016-08-15 13:55:00,46.31,46.32,46.23,46.24,16071.0,40.9629,40.9717,40.8921,40.901,16071.0
2016-08-15 14:00:00,46.23,46.27,46.23,46.27,20874.0,40.8921,40.9275,40.8921,40.9275,20874.0
2016-08-15 14:05:00,46.28,46.28,46.19,46.24,79105.0,40.9363,40.9363,40.8567,40.901,79105.0
2016-08-15 14:10:00,46.24,46.25,46.23,46.25,6599.0,40.901,40.9098,40.8921,40.9098,6599.0
2016-08-15 14:15:00,46.25,46.25,46.19,46.2,23006.0,40.9098,40.9098,40.8567,40.8656,23006.0
2016-08-15 14:20:00,46.19,46.2,46.16,46.2,22692.0,40.8567,40.8656,40.8302,40.8656,22692.0
2016-08-15 14:25:00,46.2,46.2,46.16,46.16,12631.0,40.8656,40.8656,40.8302,40.8302,12631.0
2016-08-15 14:30:00,46.16,46.17,46.14,46.14,14557.0,40.8302,40.839,40.8125,40.8125,14557.0
2016-08-15 14:35:00,46.14,46.14,46.12,46.14,15551.0,40.8125,40.8125,40.7948,40.8125,15551.0
2016-08-15 14:40:00,46.14,46.14,46.11,46.14,20048.0,40.8125,40.8125,40.786,40.8125,20048.0
2016-08-15 14:45:00,46.13,46.18,46.12,46.17,19320.0,40.8037,40.8479,40.7948,40.839,19320.0
2016-08-15 14:50:00,46.17,46.19,46.14,46.15,17690.0,40.839,40.8567,40.8125,40.8214,17690.0
2016-08-15 14:55:00,46.16,46.16,46.1,46.1,12123.0,40.8302,40.8302,40.7771,40.7771,12123.0
2016-08-15 15:00:00,46.1,46.11,46.1,46.11,17128.0,40.7771,40.786,40.7771,40.786,17128.0
2016-08-15 15:05:00,46.11,46.11,46.1,46.11,9224.0,40.786,40.786,40.7771,40.786,9224.0
2016-08-15 15:10:00,46.1,46.17,46.09,46.16,39770.0,40.7771,40.839,40.7683,40.8302,39770.0
2016-08-15 15:15:00,46.17,46.17,46.1,46.12,28027.0,40.839,40.839,40.7771,40.7948,28027.0
2016-08-15 15:20:00,46.12,46.16,46.11,46.15,15442.0,40.7948,40.8302,40.786,40.8214,15442.0
2016-08-15 15:25:00,46.14,46.16,46.13,46.14,16307.0,40.8125,40.8302,40.8037,40.8125,16307.0
2016-08-15 15:30:00,46.15,46.2,46.14,46.17,32958.0,40.8214,40.8656,40.8125,40.839,32958.0
2016-08-15 15:35:00,46.17,46.2,46.17,46.19,22454.0,40.839,40.8656,40.839,40.8567,22454.0
2016-08-15 15:40:00,46.19,46.24,46.18,46.21,42320.0,40.8567,40.901,40.8479,40.8744,42320.0
2016-08-15 15:45:00,46.21,46.21,46.15,46.15,37678.0,40.8744,40.8744,40.8214,40.8214,37678.0
2016-08-15 15:50:00,46.15,46.16,46.1,46.12,61376.0,40.8214,40.8302,40.7771,40.7948,61376.0
2016-08-15 15:55:00,46.12,46.17,46.11,46.14,107882.0,40.7948,40.839,40.786,40.8125,107882.0
2016-08-16 09:30:00,46.14,46.45,46.11,46.45,108977.0,40.8125,41.0867,40.786,41.0867,108977.0
2016-08-16 09:35:00,46.46,46.46,46.16,46.16,30062.0,41.0956,41.0956,40.8302,40.8302,30062.0
2016-08-16 09:40:00,46.17,46.19,46.08,46.12,17082.0,40.839,40.8567,40.7594,40.7948,17082.0
2016-08-16 09:45:00,46.11,46.28,46.09,46.27,27011.0,40.786,40.9363,40.7683,40.9275,27011.0
2016-08-16 09:50:00,46.26,46.41,46.26,46.41,28961.0,40.9187,41.0513,40.9187,41.0513,28961.0
2016-08-16 09:55:00,46.4,46.4,46.27,46.27,19362.0,41.0425,41.0425,40.9275,40.9275,19362.0
2016-08-16 10:00:00,46.28,46.41,46.28,46.4,32705.0,40.9363,41.0513,40.9363,41.0425,32705.0
2016-08-16 10:05:00,46.4,46.43,46.37,46.4,34169.0,41.0425,41.069,41.016,41.0425,34169.0
2016-08-16 10:10:00,46.39,46.49,46.39,46.44,28958.0,41.0336,41.1221,41.0336,41.0779,28958.0
2016-08-16 10:15:00,46.43,46.48,46.41,46.43,37110.0,41.069,41.1132,41.0513,41.069,37110.0
2016-08-16 10:20:00,46.43,46.55,46.42,46.53,57477.0,41.069,41.1752,41.0602,41.1575,57477.0
2016-08-16 10:25:00,46.54,46.58,46.46,46.48,42701.0,41.1663,41.2017,41.0956,41.1132,42701.0
2016-08-16 10:30:00,46.49,46.56,46.49,46.55,45853.0,41.1221,41.184,41.1221,41.1752,45853.0
2016-08-16 10:35:00,46.55,46.58,46.53,46.58,23740.0,41.1752,41.2017,41.1575,41.2017,23740.0
2016-08-16 10:40:00,46.58,46.58,46.48,46.48,36377.0,41.2017,41.2017,41.1132,41.1132,36377.0
2016-08-16 10:45:00,46.48,46.49,46.39,46.4,30907.0,41.1132,41.1221,41.0336,41.0425,30907.0
2016-08-16 10:50:00,46.41,46.41,46.35,46.35,21313.0,41.0513,41.0513,40.9983,40.9983,21313.0
2016-08-16 10:55:00,46.36,46.39,46.31,46.34,17935.0,41.0071,41.0336,40.9629,40.9894,17935.0
2016-08-16 11:00:00,46.33,46.38,46.32,46.38,17698.0,40.9806,41.0248,40.9717,41.0248,17698.0
2016-08-16 11:05:00,46.38,46.4,46.36,46.4,21022.0,41.0248,41.0425,41.0071,41.0425,21022.0
2016-08-16 11:10:00,46.4,46.41,46.31,46.32,29090.0,41.0425,41.0513,40.9629,40.9717,29090.0
2016-08-16 11:15:00,46.32,46.44,46.32,46.4,29352.0,40.9717,41.0779,40.9717,41.0425,29352.0
2016-08-16 11:20:00,46.4,46.41,46.37,46.38,18618.0,41.0425,41.0513,41.016,41.0248,18618.0
2016-08-16 11:25:00,46.38,46.39,46.33,46.37,14396.0,41.0248,41.0336,40.9806,41.016,14396.0
2016-08-16 11:30:00,46.36,46.38,46.35,46.37,10854.0,41.0071,41.0248,40.9983,41.016,10854.0
2016-08-16 11:35:00,46.37,46.38,46.34,46.35,19270.0,41.016,41.0248,40.9894,40.9983,19270.0
2016-08-16 11:40:00,46.35,46.36,46.33,46.34,12387.0,40.9983,41.0071,40.9806,40.9894,12387.0
2016-08-16 11:45:00,46.34,46.36,46.33,46.36,18409.0,40.9894,41.0071,40.9806,41.0071,18409.0
2016-08-16 11:50:00,46.36,46.38,46.35,46.38,13337.0,41.0071,41.0248,40.9983,41.0248,13337.0
2016-08-16 11:55:00,46.37,46.44,46.36,46.43,29769.0,41.016,41.0779,41.0071,41.069,29769.0
2016-08-16 12:00:00,46.43,46.46,46.41,46.45,34421.0,41.069,41.0956,41.0513,41.0867,34421.0
2016-08-16 12:05:00,46.44,46.44,46.4,46.4,8273.0,41.0779,41.0779,41.0425,41.0425,8273.0
2016-08-16 12:10:00,46.4,46.41,46.39,46.4,4400.0,41.0425,41.0513,41.0336,41.0425,4400.0
2016-08-16 12:15:00,46.39,46.44,46.39,46.43,11207.0,41.0336,41.0779,41.0336,41.069,11207.0
2016-08-16 12:20:00,46.42,46.44,46.39,46.4,9765.0,41.0602,41.0779,41.0336,41.0425,9765.0
2016-08-16 12:25:00,46.4,46.41,46.33,46.35,14463.0,41.0425,41.0513,40.9806,40.9983,14463.0
2016-08-16 12:30:00,46.34,46.39,46.33,46.38,19865.0,40.9894,41.0336,40.9806,41.0248,19865.0
2016-08-16 12:35:00,46.38,46.41,46.36,46.4,15391.0,41.0248,41.0513,41.0071,41.0425,15391.0
2016-08-16 12:40:00,46.4,46.4,46.38,46.39,8092.0,41.0425,41.0425,41.0248,41.0336,8092.0
2016-08-16 12:45:00,46.38,46.49,46.38,46.48,35714.0,41.0248,41.1221,41.0248,41.1132,35714.0
2016-08-16 12:50:00,46.49,46.5,46.45,46.46,18843.0,41.1221,41.1309,41.0867,41.0956,18843.0
2016-08-16 12:55:00,46.45,46.48,46.45,46.48,8369.0,41.0867,41.1132,41.0867,41.1132,8369.0
2016-08-16 13:00:00,46.47,46.56,46.45,46.56,223277.0,41.1044,41.184,41.0867,41.184,223277.0
2016-08-16 13:05:00,46.56,46.56,46.53,46.55,13165.0,41.184,41.184,41.1575,41.1752,13165.0
2016-08-16 13:10:00,46.55,46.55,46.52,46.54,29952.0,41.1752,41.1752,41.1486,41.1663,29952.0
2016-08-16 13:15:00,46.54,46.54,46.49,46.5,32449.0,41.1663,41.1663,41.1221,41.1309,32449.0
2016-08-16 13:20:00,46.5,46.5,46.46,46.48,21538.0,41.1309,41.1309,41.0956,41.1132,21538.0
2016-08-16 13:25:00,46.48,46.51,46.47,46.51,12705.0,41.1132,41.1398,41.1044,41.1398,12705.0
2016-08-16 13:30:00,46.5,46.51,46.49,46.5,12150.0,41.1309,41.1398,41.1221,41.1309,12150.0
2016-08-16 13:35:00,46.51,46.51,46.49,46.51,10101.0,41.1398,41.1398,41.1221,41.1398,10101.0
2016-08-16 13:40:00,46.51,46.51,46.48,46.48,18942.0,41.1398,41.1398,41.1132,41.1132,18942.0
2016-08-16 13:45:00,46.49,46.49,46.47,46.48,18630.0,41.1221,41.1221,41.1044,41.1132,18630.0
2016-08-16 13:50:00,46.48,46.49,46.47,46.48,15821.0,41.1132,41.1221,41.1044,41.1132,15821.0
2016-08-16 13:55:00,46.48,46.51,46.48,46.5,14275.0,41.1132,41.1398,41.1132,41.1309,14275.0
2016-08-16 14:00:00,46.5,46.51,46.48,46.5,19757.0,41.1309,41.1398,41.1132,41.1309,19757.0
2016-08-16 14:05:00,46.5,46.51,46.49,46.5,6844.0,41.1309,41.1398,41.1221,41.1309,6844.0
2016-08-16 14:10:00,46.5,46.5,46.47,46.47,20477.0,41.1309,41.1309,41.1044,41.1044,20477.0
2016-08-16 14:15:00,46.48,46.48,46.45,46.47,18400.0,41.1132,41.1132,41.0867,41.1044,18400.0
2016-08-16 14:20:00,46.47,46.47,46.44,46.46,26962.0,41.1044,41.1044,41.0779,41.0956,26962.0
2016-08-16 14:25:00,46.46,46.5,46.45,46.47,28791.0,41.0956,41.1309,41.0867,41.1044,28791.0
2016-08-16 14:30:00,46.48,46.5,46.47,46.49,26534.0,41.1132,41.1309,41.1044,41.1221,26534.0
2016-08-16 14:35:00,46.49,46.5,46.48,46.49,9056.0,41.1221,41.1309,41.1132,41.1221,9056.0
2016-08-16 14:40:00,46.49,46.54,46.48,46.52,31133.0,41.1221,41.1663,41.1132,41.1486,31133.0
2016-08-16 14:45:00,46.52,46.54,46.5,46.54,17589.0,41.1486,41.1663,41.1309,41.1663,17589.0
2016-08-16 14:50:00,46.54,46.6,46.53,46.58,20306.0,41.1663,41.2194,41.1575,41.2017,20306.0
2016-08-16 14:55:00,46.59,46.59,46.53,46.55,19382.0,41.2105,41.2105,41.1575,41.1752,19382.0
2016-08-16 15:00:00,46.55,46.6,46.55,46.58,24376.0,41.1752,41.2194,41.1752,41.2017,24376.0
2016-08-16 15:05:00,46.58,46.63,46.57,46.62,26065.0,41.2017,41.2459,41.1929,41.2371,26065.0
2016-08-16 15:10:00,46.62,46.62,46.58,46.58,24813.0,41.2371,41.2371,41.2017,41.2017,24813.0
2016-08-16 15:15:00,46.58,46.59,46.56,46.58,36013.0,41.2017,41.2105,41.184,41.2017,36013.0
2016-08-16 15:20:00,46.58,46.65,46.57,46.64,57252.0,41.2017,41.2636,41.1929,41.2548,57252.0
2016-08-16 15:25:00,46.65,46.65,46.61,46.61,52831.0,41.2636,41.2636,41.2282,41.2282,52831.0
2016-08-16 15:30:00,46.62,46.62,46.6,46.6,50915.0,41.2371,41.2371,41.2194,41.2194,50915.0
2016-08-16 15:35:00,46.61,46.61,46.56,46.57,36714.0,41.2282,41.2282,41.184,41.1929,36714.0
2016-08-16 15:40:00,46.57,46.59,46.56,46.59,46541.0,41.1929,41.2105,41.184,41.2105,46541.0
2016-08-16 15:45:00,46.59,46.61,46.58,46.59,70374.0,41.2105,41.2282,41.2017,41.2105,70374.0
2016-08-16 15:50:00,46.59,46.6,46.58,46.59,89896.0,41.2105,41.2194,41.2017,41.2105,89896.0
2016-08-16 15:55:00,46.59,46.62,46.51,46.6,461588.0,41.2105,41.2371,41.1398,41.2194,461588.0
2016-08-17 09:30:00,46.49,46.54,46.23,46.33,106469.0,41.1221,41.1663,40.8921,40.9806,106469.0
2016-08-17 09:35:00,46.32,46.35,46.25,46.29,41803.0,40.9717,40.9983,40.9098,40.9452,41803.0
2016-08-17 09:40:00,46.28,46.4,46.27,46.29,41945.0,40.9363,41.0425,40.9275,40.9452,41945.0
2016-08-17 09:45:00,46.29,46.42,46.28,46.42,45713.0,40.9452,41.0602,40.9363,41.0602,45713.0
2016-08-17 09:50:00,46.42,46.43,46.37,46.38,43932.0,41.0602,41.069,41.016,41.0248,43932.0
2016-08-17 09:55:00,46.39,46.43,46.36,46.39,39555.0,41.0336,41.069,41.0071,41.0336,39555.0
2016-08-17 10:00:00,46.39,46.44,46.38,46.41,79121.0,41.0336,41.0779,41.0248,41.0513,79121.0
2016-08-17 10:05:00,46.41,46.46,46.39,46.42,24512.0,41.0513,41.0956,41.0336,41.0602,24512.0
2016-08-17 10:10:00,46.42,46.58,46.41,46.57,50044.0,41.0602,41.2017,41.0513,41.1929,50044.0
2016-08-17 10:15:00,46.57,46.73,46.57,46.72,115413.0,41.1929,41.3344,41.1929,41.3255,115413.0
2016-08-17 10:20:00,46.72,46.73,46.58,46.6,28589.0,41.3255,41.3344,41.2017,41.2194,28589.0
2016-08-17 10:25:00,46.6,46.63,46.54,46.6,26954.0,41.2194,41.2459,41.1663,41.2194,26954.0
2016-08-17 10:30:00,46.61,46.64,46.52,46.59,31750.0,41.2282,41.2548,41.1486,41.2105,31750.0
2016-08-17 10:35:00,46.59,46.69,46.52,46.64,102704.0,41.2105,41.299,41.1486,41.2548,102704.0
2016-08-17 10:40:00,46.64,46.65,46.59,46.59,23807.0,41.2548,41.2636,41.2105,41.2105,23807.0
2016-08-17 10:45:00,46.6,46.67,46.57,46.57,36589.0,41.2194,41.2813,41.1929,41.1929,36589.0
2016-08-17 10:50:00,46.57,46.61,46.56,46.59,25975.0,41.1929,41.2282,41.184,41.2105,25975.0
2016-08-17 10:55:00,46.59,46.63,46.56,46.62,26859.0,41.2105,41.2459,41.184,41.2371,26859.0
2016-08-17 11:00:00,46.62,46.62,46.59,46.59,12666.0,41.2371,41.2371,41.2105,41.2105,12666.0
2016-08-17 11:05:00,46.59,46.61,46.58,46.61,25198.0,41.2105,41.2282,41.2017,41.2282,25198.0
2016-08-17 11:10:00,46.61,46.66,46.59,46.63,21577.0,41.2282,41.2725,41.2105,41.2459,21577.0
2016-08-17 11:15:00,46.62,46.69,46.62,46.64,20793.0,41.2371,41.299,41.2371,41.2548,20793.0
2016-08-17 11:20:00,46.64,46.65,46.56,46.57,17756.0,41.2548,41.2636,41.184,41.1929,17756.0
2016-08-17 11:25:00,46.57,46.65,46.56,46.64,54681.0,41.1929,41.2636,41.184,41.2548,54681.0
2016-08-17 11:30:00,46.65,46.65,46.59,46.64,30816.0,41.2636,41.2636,41.2105,41.2548,30816.0
2016-08-17 11:35:00,46.63,46.68,46.61,46.65,44605.0,41.2459,41.2902,41.2282,41.2636,44605.0
2016-08-17 11:40:00,46.66,46.68,46.64,46.67,19950.0,41.2725,41.2902,41.2548,41.2813,19950.0
2016-08-17 11:45:00,46.67,46.72,46.66,46.71,51047.0,41.2813,41.3255,41.2725,41.3167,51047.0
2016-08-17 11:50:00,46.71,46.71,46.64,46.67,29056.0,41.3167,41.3167,41.2548,41.2813,29056.0
2016-08-17 11:55:00,46.66,46.68,46.64,46.64,23331.0,41.2725,41.2902,41.2548,41.2548,23331.0
2016-08-17 12:00:00,46.65,46.68,46.64,46.66,24334.0,41.2636,41.2902,41.2548,41.2725,24334.0
2016-08-17 12:05:00,46.66,46.7,46.64,46.69,21585.0,41.2725,41.3078,41.2548,41.299,21585.0
2016-08-17 12:10:00,46.68,46.71,46.67,46.69,26915.0,41.2902,41.3167,41.2813,41.299,26915.0
2016-08-17 12:15:00,46.69,46.69,46.66,46.67,15393.0,41.299,41.299,41.2725,41.2813,15393.0
2016-08-17 12:20:00,46.67,46.71,46.66,46.71,20301.0,41.2813,41.3167,41.2725,41.3167,20301.0
2016-08-17 12:25:00,46.71,46.76,46.7,46.76,15926.0,41.3167,41.3609,41.3078,41.3609,15926.0
2016-08-17 12:30:00,46.77,46.77,46.72,46.72,20126.0,41.3698,41.3698,41.3255,41.3255,20126.0
2016-08-17 12:35:00,46.73,46.76,46.72,46.76,15470.0,41.3344,41.3609,41.3255,41.3609,15470.0
2016-08-17 12:40:00,46.76,46.76,46.74,46.75,12678.0,41.3609,41.3609,41.3432,41.3521,12678.0
2016-08-17 12:45:00,46.75,46.86,46.74,46.84,44811.0,41.3521,41.4494,41.3432,41.4317,44811.0
2016-08-17 12:50:00,46.85,46.87,46.78,46.8,20574.0,41.4405,41.4582,41.3786,41.3963,20574.0
2016-08-17 12:55:00,46.8,46.84,46.79,46.84,23995.0,41.3963,41.4317,41.3875,41.4317,23995.0
2016-08-17 13:00:00,46.83,46.85,46.81,46.84,48708.0,41.4228,41.4405,41.4051,41.4317,48708.0
2016-08-17 13:05:00,46.85,46.9,46.85,46.88,48857.0,41.4405,41.4848,41.4405,41.4671,48857.0
2016-08-17 13:10:00,46.87,46.88,46.84,46.87,25602.0,41.4582,41.4671,41.4317,41.4582,25602.0
2016-08-17 13:15:00,46.86,46.88,46.85,46.85,25703.0,41.4494,41.4671,41.4405,41.4405,25703.0
2016-08-17 13:20:00,46.85,46.87,46.84,46.87,21986.0,41.4405,41.4582,41.4317,41.4582,21986.0
2016-08-17 13:25:00,46.87,46.88,46.85,46.88,26860.0,41.4582,41.4671,41.4405,41.4671,26860.0
2016-08-17 13:30:00,46.88,46.91,46.88,46.91,21806.0,41.4671,41.4936,41.4671,41.4936,21806.0
2016-08-17 13:35:00,46.9,46.93,46.85,46.91,53747.0,41.4848,41.5113,41.4405,41.4936,53747.0
2016-08-17 13:40:00,46.91,46.93,46.87,46.88,37429.0,41.4936,41.5113,41.4582,41.4671,37429.0
2016-08-17 13:45:00,46.88,46.9,46.88,46.89,12880.0,41.4671,41.4848,41.4671,41.4759,12880.0
2016-08-17 13:50:00,46.88,46.9,46.85,46.86,37121.0,41.4671,41.4848,41.4405,41.4494,37121.0
2016-08-17 13:55:00,46.86,46.87,46.8,46.81,34797.0,41.4494,41.4582,41.3963,41.4051,34797.0
2016-08-17 14:00:00,46.8,46.86,46.71,46.84,52500.0,41.3963,41.4494,41.3167,41.4317,52500.0
2016-08-17 14:05:00,46.83,46.83,46.74,46.79,33271.0,41.4228,41.4228,41.3432,41.3875,33271.0
2016-08-17 14:10:00,46.79,46.88,46.77,46.85,44942.0,41.3875,41.4671,41.3698,41.4405,44942.0
2016-08-17 14:15:00,46.85,46.88,46.76,46.78,68204.0,41.4405,41.4671,41.3609,41.3786,68204.0
2016-08-17 14:20:00,46.78,46.81,46.7,46.73,47174.0,41.3786,41.4051,41.3078,41.3344,47174.0
2016-08-17 14:25:00,46.73,46.8,46.72,46.8,32653.0,41.3344,41.3963,41.3255,41.3963,32653.0
2016-08-17 14:30:00,46.8,46.81,46.74,46.81,34637.0,41.3963,41.4051,41.3432,41.4051,34637.0
2016-08-17 14:35:00,46.81,46.85,46.78,46.85,32078.0,41.4051,41.4405,41.3786,41.4405,32078.0
2016-08-17 14:40:00,46.84,46.89,46.81,46.84,36952.0,41.4317,41.4759,41.4051,41.4317,36952.0
2016-08-17 14:45:00,46.84,46.89,46.84,46.89,25548.0,41.4317,41.4759,41.4317,41.4759,25548.0
2016-08-17 14:50:00,46.89,46.9,46.82,46.84,21705.0,41.4759,41.4848,41.414,41.4317,21705.0
2016-08-17 14:55:00,46.84,46.86,46.82,46.86,30948.0,41.4317,41.4494,41.414,41.4494,30948.0
2016-08-17 15:00:00,46.86,46.87,46.84,46.86,27865.0,41.4494,41.4582,41.4317,41.4494,27865.0
2016-08-17 15:05:00,46.86,46.9,46.85,46.89,29543.0,41.4494,41.4848,41.4405,41.4759,29543.0
2016-08-17 15:10:00,46.89,46.9,46.86,46.9,32704.0,41.4759,41.4848,41.4494,41.4848,32704.0
2016-08-17 15:15:00,46.9,46.91,46.88,46.89,26052.0,41.4848,41.4936,41.4671,41.4759,26052.0
2016-08-17 15:20:00,46.9,46.92,46.88,46.9,17251.0,41.4848,41.5024,41.4671,41.4848,17251.0
2016-08-17 15:25:00,46.9,46.92,46.9,46.91,35639.0,41.4848,41.5024,41.4848,41.4936,35639.0
2016-08-17 15:30:00,46.91,46.93,46.9,46.93,29487.0,41.4936,41.5113,41.4848,41.5113,29487.0
2016-08-17 15:35:00,46.93,46.95,46.92,46.95,129365.0,41.5113,41.529,41.5024,41.529,129365.0
2016-08-17 15:40:00,46.95,46.95,46.92,46.95,50906.0,41.529,41.529,41.5024,41.529,50906.0
2016-08-17 15:45:00,46.94,46.99,46.94,46.97,79831.0,41.5201,41.5644,41.5201,41.5467,79831.0
2016-08-17 15:50:00,46.98,46.99,46.93,46.95,91838.0,41.5555,41.5644,41.5113,41.529,91838.0
2016-08-17 15:55:00,46.95,47.01,46.94,46.98,195047.0,41.529,41.5821,41.5201,41.5555,195047.0
2016-08-18 09:30:00,46.86,46.9,46.67,46.78,45116.0,41.4494,41.4848,41.2813,41.3786,45116.0
2016-08-18 09:35:00,46.79,46.81,46.43,46.45,92390.0,41.3875,41.4051,41.069,41.0867,92390.0
2016-08-18 09:40:00,46.45,46.48,46.34,46.41,45671.0,41.0867,41.1132,40.9894,41.0513,45671.0
2016-08-18 09:45:00,46.42,46.5,46.4,46.46,40561.0,41.0602,41.1309,41.0425,41.0956,40561.0
2016-08-18 09:50:00,46.44,46.45,46.33,46.35,71687.0,41.0779,41.0867,40.9806,40.9983,71687.0
2016-08-18 09:55:00,46.34,46.42,46.34,46.39,58639.0,40.9894,41.0602,40.9894,41.0336,58639.0
2016-08-18 10:00:00,46.39,46.43,46.37,46.4,53591.0,41.0336,41.069,41.016,41.0425,53591.0
2016-08-18 10:05:00,46.4,46.51,46.39,46.49,292303.0,41.0425,41.1398,41.0336,41.1221,292303.0
2016-08-18 10:10:00,46.48,46.58,46.48,46.56,115164.0,41.1132,41.2017,41.1132,41.184,115164.0
2016-08-18 10:15:00,46.56,46.6,46.55,46.6,52104.0,41.184,41.2194,41.1752,41.2194,52104.0
2016-08-18 10:20:00,46.59,46.62,46.5,46.5,56656.0,41.2105,41.2371,41.1309,41.1309,56656.0
2016-08-18 10:25:00,46.5,46.52,46.43,46.44,39015.0,41.1309,41.1486,41.069,41.0779,39015.0
2016-08-18 10:30:00,46.44,46.59,46.44,46.57,30837.0,41.0779,41.2105,41.0779,41.1929,30837.0
2016-08-18 10:35:00,46.58,46.61,46.56,46.59,39266.0,41.2017,41.2282,41.184,41.2105,39266.0
2016-08-18 10:40:00,46.58,46.62,46.56,46.59,46398.0,41.2017,41.2371,41.184,41.2105,46398.0
2016-08-18 10:45:00,46.59,46.59,46.58,46.59,12320.0,41.2105,41.2105,41.2017,41.2105,12320.0
2016-08-18 10:50:00,46.59,46.67,46.58,46.6,48592.0,41.2105,41.2813,41.2017,41.2194,48592.0
2016-08-18 10:55:00,46.61,46.63,46.6,46.61,39381.0,41.2282,41.2459,41.2194,41.2282,39381.0
2016-08-18 11:00:00,46.62,46.63,46.58,46.58,25904.0,41.2371,41.2459,41.2017,41.2017,25904.0
2016-08-18 11:05:00,46.59,46.62,46.58,46.59,29972.0,41.2105,41.2371,41.2017,41.2105,29972.0
2016-08-18 11:10:00,46.6,46.6,46.51,46.55,55240.0,41.2194,41.2194,41.1398,41.1752,55240.0
2016-08-18 11:15:00,46.55,46.56,46.5,46.52,28075.0,41.1752,41.184,41.1309,41.1486,28075.0
2016-08-18 11:20:00,46.53,46.53,46.52,46.53,17024.0,41.1575,41.1575,41.1486,41.1575,17024.0
2016-08-18 11:25:00,46.52,46.57,46.52,46.52,66387.0,41.1486,41.1929,41.1486,41.1486,66387.0
2016-08-18 11:30:00,46.53,46.57,46.52,46.56,15840.0,41.1575,41.1929,41.1486,41.184,15840.0
2016-08-18 11:35:00,46.56,46.6,46.55,46.55,18574.0,41.184,41.2194,41.1752,41.1752,18574.0
2016-08-18 11:40:00,46.56,46.58,46.55,46.58,37173.0,41.184,41.2017,41.1752,41.2017,37173.0
2016-08-18 11:45:00,46.57,46.61,46.55,46.57,47183.0,41.1929,41.2282,41.1752,41.1929,47183.0
2016-08-18 11:50:00,46.56,46.57,46.56,46.57,20379.0,41.184,41.1929,41.184,41.1929,20379.0
2016-08-18 11:55:00,46.57,46.6,46.56,46.59,34006.0,41.1929,41.2194,41.184,41.2105,34006.0
2016-08-18 12:00:00,46.59,46.6,46.58,46.58,21466.0,41.2105,41.2194,41.2017,41.2017,21466.0
2016-08-18 12:05:00,46.59,46.61,46.58,46.6,18641.0,41.2105,41.2282,41.2017,41.2194,18641.0
2016-08-18 12:10:00,46.61,46.61,46.59,46.59,14018.0,41.2282,41.2282,41.2105,41.2105,14018.0
2016-08-18 12:15:00,46.59,46.61,46.56,46.59,61732.0,41.2105,41.2282,41.184,41.2105,61732.0
2016-08-18 12:20:00,46.59,46.59,46.49,46.5,65107.0,41.2105,41.2105,41.1221,41.1309,65107.0
2016-08-18 12:25:00,46.5,46.5,46.45,46.46,12485.0,41.1309,41.1309,41.0867,41.0956,12485.0
2016-08-18 12:30:00,46.45,46.46,46.42,46.46,24951.0,41.0867,41.0956,41.0602,41.0956,24951.0
2016-08-18 12:35:00,46.46,46.46,46.44,46.46,15316.0,41.0956,41.0956,41.0779,41.0956,15316.0
2016-08-18 12:40:00,46.46,46.47,46.45,46.47,8856.0,41.0956,41.1044,41.0867,41.1044,8856.0
2016-08-18 12:45:00,46.47,46.47,46.44,46.44,13551.0,41.1044,41.1044,41.0779,41.0779,13551.0
2016-08-18 12:50:00,46.44,46.45,46.44,46.45,33035.0,41.0779,41.0867,41.0779,41.0867,33035.0
2016-08-18 12:55:00,46.45,46.46,46.43,46.45,36766.0,41.0867,41.0956,41.069,41.0867,36766.0
2016-08-18 13:00:00,46.45,46.48,46.44,46.48,22891.0,41.0867,41.1132,41.0779,41.1132,22891.0
2016-08-18 13:05:00,46.48,46.49,46.47,46.48,13335.0,41.1132,41.1221,41.1044,41.1132,13335.0
2016-08-18 13:10:00,46.48,46.48,46.46,46.48,23313.0,41.1132,41.1132,41.0956,41.1132,23313.0
2016-08-18 13:15:00,46.48,46.48,46.47,46.48,13024.0,41.1132,41.1132,41.1044,41.1132,13024.0
2016-08-18 13:20:00,46.48,46.48,46.47,46.48,9760.0,41.1132,41.1132,41.1044,41.1132,9760.0
2016-08-18 13:25:00,46.48,46.52,46.47,46.52,30782.0,41.1132,41.1486,41.1044,41.1486,30782.0
2016-08-18 13:30:00,46.52,46.54,46.51,46.54,15526.0,41.1486,41.1663,41.1398,41.1663,15526.0
2016-08-18 13:35:00,46.54,46.66,46.53,46.65,78596.0,41.1663,41.2725,41.1575,41.2636,78596.0
2016-08-18 13:40:00,46.65,46.72,46.63,46.71,55373.0,41.2636,41.3255,41.2459,41.3167,55373.0
2016-08-18 13:45:00,46.71,46.72,46.68,46.69,16139.0,41.3167,41.3255,41.2902,41.299,16139.0
2016-08-18 13:50:00,46.69,46.69,46.63,46.68,55665.0,41.299,41.299,41.2459,41.2902,55665.0
2016-08-18 13:55:00,46.67,46.68,46.66,46.67,16654.0,41.2813,41.2902,41.2725,41.2813,16654.0
2016-08-18 14:00:00,46.66,46.68,46.66,46.67,12613.0,41.2725,41.2902,41.2725,41.2813,12613.0
2016-08-18 14:05:00,46.66,46.71,46.64,46.71,32680.0,41.2725,41.3167,41.2548,41.3167,32680.0
2016-08-18 14:10:00,46.71,46.73,46.68,46.69,11961.0,41.3167,41.3344,41.2902,41.299,11961.0
2016-08-18 14:15:00,46.69,46.69,46.64,46.66,34319.0,41.299,41.299,41.2548,41.2725,34319.0
2016-08-18 14:20:00,46.65,46.68,46.64,46.65,19506.0,41.2636,41.2902,41.2548,41.2636,19506.0
2016-08-18 14:25:00,46.65,46.68,46.64,46.66,28426.0,41.2636,41.2902,41.2548,41.2725,28426.0
2016-08-18 14:30:00,46.65,46.66,46.64,46.66,15713.0,41.2636,41.2725,41.2548,41.2725,15713.0
2016-08-18 14:35:00,46.66,46.67,46.65,46.66,14381.0,41.2725,41.2813,41.2636,41.2725,14381.0
2016-08-18 14:40:00,46.66,46.68,46.64,46.66,31401.0,41.2725,41.2902,41.2548,41.2725,31401.0
2016-08-18 14:45:00,46.67,46.68,46.65,46.68,18155.0,41.2813,41.2902,41.2636,41.2902,18155.0
2016-08-18 14:50:00,46.68,46.69,46.61,46.62,40830.0,41.2902,41.299,41.2282,41.2371,40830.0
2016-08-18 14:55:00,46.62,46.65,46.61,46.65,18393.0,41.2371,41.2636,41.2282,41.2636,18393.0
2016-08-18 15:00:00,46.65,46.65,46.64,46.65,9500.0,41.2636,41.2636,41.2548,41.2636,9500.0
2016-08-18 15:05:00,46.65,46.77,46.64,46.75,61165.0,41.2636,41.3698,41.2548,41.3521,61165.0
2016-08-18 15:10:00,46.75,46.77,46.72,46.75,25818.0,41.3521,41.3698,41.3255,41.3521,25818.0
2016-08-18 15:15:00,46.75,46.75,46.7,46.7,19990.0,41.3521,41.3521,41.3078,41.3078,19990.0
2016-08-18 15:20:00,46.7,46.72,46.68,46.68,41051.0,41.3078,41.3255,41.2902,41.2902,41051.0
2016-08-18 15:25:00,46.68,46.73,46.68,46.72,65588.0,41.2902,41.3344,41.2902,41.3255,65588.0
2016-08-18 15:30:00,46.73,46.73,46.69,46.71,58549.0,41.3344,41.3344,41.299,41.3167,58549.0
2016-08-18 15:35:00,46.71,46.72,46.68,46.71,47188.0,41.3167,41.3255,41.2902,41.3167,47188.0
2016-08-18 15:40:00,46.7,46.72,46.69,46.71,47740.0,41.3078,41.3255,41.299,41.3167,47740.0
2016-08-18 15:45:00,46.7,46.74,46.69,46.73,97112.0,41.3078,41.3432,41.299,41.3344,97112.0
2016-08-18 15:50:00,46.73,46.76,46.73,46.76,95902.0,41.3344,41.3609,41.3344,41.3609,95902.0
2016-08-18 15:55:00,46.75,46.78,46.74,46.77,205648.0,41.3521,41.3786,41.3432,41.3698,205648.0
2016-08-19 09:30:00,46.45,46.47,46.14,46.3,281635.0,41.0867,41.1044,40.8125,40.954,281635.0
2016-08-19 09:35:00,46.28,46.29,46.15,46.16,88161.0,40.9363,40.9452,40.8214,40.8302,88161.0
2016-08-19 09:40:00,46.16,46.29,46.08,46.26,97745.0,40.8302,40.9452,40.7594,40.9187,97745.0
2016-08-19 09:45:00,46.25,46.25,46.17,46.21,50736.0,40.9098,40.9098,40.839,40.8744,50736.0
2016-08-19 09:50:00,46.2,46.29,46.15,46.16,62490.0,40.8656,40.9452,40.8214,40.8302,62490.0
2016-08-19 09:55:00,46.16,46.27,46.14,46.16,31945.0,40.8302,40.9275,40.8125,40.8302,31945.0
2016-08-19 10:00:00,46.15,46.23,46.14,46.18,47513.0,40.8214,40.8921,40.8125,40.8479,47513.0
2016-08-19 10:05:00,46.18,46.33,46.18,46.31,45188.0,40.8479,40.9806,40.8479,40.9629,45188.0
2016-08-19 10:10:00,46.31,46.39,46.31,46.36,28766.0,40.9629,41.0336,40.9629,41.0071,28766.0
2016-08-19 10:15:00,46.36,46.48,46.33,46.47,69411.0,41.0071,41.1132,40.9806,41.1044,69411.0
2016-08-19 10:20:00,46.47,46.55,46.47,46.49,43531.0,41.1044,41.1752,41.1044,41.1221,43531.0
2016-08-19 10:25:00,46.5,46.59,46.49,46.59,35789.0,41.1309,41.2105,41.1221,41.2105,35789.0
2016-08-19 10:30:00,46.6,46.61,46.53,46.54,26121.0,41.2194,41.2282,41.1575,41.1663,26121.0
2016-08-19 10:35:00,46.55,46.58,46.53,46.58,21676.0,41.1752,41.2017,41.1575,41.2017,21676.0
2016-08-19 10:40:00,46.58,46.64,46.56,46.63,27270.0,41.2017,41.2548,41.184,41.2459,27270.0
2016-08-19 10:45:00,46.63,46.68,46.62,46.68,17740.0,41.2459,41.2902,41.2371,41.2902,17740.0
2016-08-19 10:50:00,46.68,46.7,46.64,46.66,19018.0,41.2902,41.3078,41.2548,41.2725,19018.0
2016-08-19 10:55:00,46.65,46.67,46.57,46.57,26281.0,41.2636,41.2813,41.1929,41.1929,26281.0
2016-08-19 11:00:00,46.57,46.57,46.51,46.57,22460.0,41.1929,41.1929,41.1398,41.1929,22460.0
2016-08-19 11:05:00,46.57,46.59,46.54,46.57,14086.0,41.1929,41.2105,41.1663,41.1929,14086.0
2016-08-19 11:10:00,46.57,46.59,46.55,46.56,19506.0,41.1929,41.2105,41.1752,41.184,19506.0
2016-08-19 11:15:00,46.56,46.59,46.54,46.54,17731.0,41.184,41.2105,41.1663,41.1663,17731.0
2016-08-19 11:20:00,46.54,46.6,46.54,46.59,18232.0,41.1663,41.2194,41.1663,41.2105,18232.0
2016-08-19 11:25:00,46.6,46.6,46.52,46.54,20010.0,41.2194,41.2194,41.1486,41.1663,20010.0
2016-08-19 11:30:00,46.54,46.61,46.51,46.54,39412.0,41.1663,41.2282,41.1398,41.1663,39412.0
2016-08-19 11:35:00,46.54,46.56,46.51,46.53,12993.0,41.1663,41.184,41.1398,41.1575,12993.0
2016-08-19 11:40:00,46.54,46.54,46.51,46.51,6771.0,41.1663,41.1663,41.1398,41.1398,6771.0
2016-08-19 11:45:00,46.52,46.56,46.5,46.55,12781.0,41.1486,41.184,41.1309,41.1752,12781.0
2016-08-19 11:50:00,46.54,46.61,46.54,46.6,9646.0,41.1663,41.2282,41.1663,41.2194,9646.0
2016-08-19 11:55:00,46.6,46.63,46.58,46.61,11848.0,41.2194,41.2459,41.2017,41.2282,11848.0
2016-08-19 12:00:00,46.61,46.61,46.58,46.58,8311.0,41.2282,41.2282,41.2017,41.2017,8311.0
2016-08-19 12:05:00,46.58,46.59,46.53,46.57,10081.0,41.2017,41.2105,41.1575,41.1929,10081.0
2016-08-19 12:10:00,46.57,46.57,46.52,46.53,10482.0,41.1929,41.1929,41.1486,41.1575,10482.0
2016-08-19 12:15:00,46.52,46.53,46.49,46.49,10784.0,41.1486,41.1575,41.1221,41.1221,10784.0
2016-08-19 12:20:00,46.49,46.56,46.46,46.54,67667.0,41.1221,41.184,41.0956,41.1663,67667.0
2016-08-19 12:25:00,46.55,46.6,46.55,46.58,11375.0,41.1752,41.2194,41.1752,41.2017,11375.0
2016-08-19 12:30:00,46.57,46.6,46.57,46.58,6291.0,41.1929,41.2194,41.1929,41.2017,6291.0
2016-08-19 12:35:00,46.58,46.59,46.56,46.58,8305.0,41.2017,41.2105,41.184,41.2017,8305.0
2016-08-19 12:40:00,46.59,46.59,46.55,46.56,6596.0,41.2105,41.2105,41.1752,41.184,6596.0
2016-08-19 12:45:00,46.55,46.56,46.51,46.52,25644.0,41.1752,41.184,41.1398,41.1486,25644.0
2016-08-19 12:50:00,46.52,46.52,46.49,46.5,15958.0,41.1486,41.1486,41.1221,41.1309,15958.0
2016-08-19 12:55:00,46.5,46.51,46.48,46.5,9409.0,41.1309,41.1398,41.1132,41.1309,9409.0
2016-08-19 13:00:00,46.49,46.5,46.48,46.48,5459.0,41.1221,41.1309,41.1132,41.1132,5459.0
2016-08-19 13:05:00,46.49,46.56,46.48,46.55,18805.0,41.1221,41.184,41.1132,41.1752,18805.0
2016-08-19 13:10:00,46.56,46.56,46.55,46.56,6232.0,41.184,41.184,41.1752,41.184,6232.0
2016-08-19 13:15:00,46.56,46.6,46.56,46.56,12858.0,41.184,41.2194,41.184,41.184,12858.0
2016-08-19 13:20:00,46.57,46.64,46.57,46.63,11270.0,41.1929,41.2548,41.1929,41.2459,11270.0
2016-08-19 13:25:00,46.62,46.63,46.6,46.63,9438.0,41.2371,41.2459,41.2194,41.2459,9438.0
2016-08-19 13:30:00,46.63,46.63,46.59,46.6,16437.0,41.2459,41.2459,41.2105,41.2194,16437.0
2016-08-19 13:35:00,46.61,46.62,46.6,46.6,7612.0,41.2282,41.2371,41.2194,41.2194,7612.0
2016-08-19 13:40:00,46.61,46.64,46.58,46.59,64059.0,41.2282,41.2548,41.2017,41.2105,64059.0
2016-08-19 13:45:00,46.6,46.64,46.58,46.59,36049.0,41.2194,41.2548,41.2017,41.2105,36049.0
2016-08-19 13:50:00,46.59,46.6,46.58,46.59,11342.0,41.2105,41.2194,41.2017,41.2105,11342.0
2016-08-19 13:55:00,46.59,46.59,46.51,46.53,33262.0,41.2105,41.2105,41.1398,41.1575,33262.0
2016-08-19 14:00:00,46.52,46.54,46.47,46.47,72881.0,41.1486,41.1663,41.1044,41.1044,72881.0
2016-08-19 14:05:00,46.47,46.48,46.46,46.48,28785.0,41.1044,41.1132,41.0956,41.1132,28785.0
2016-08-19 14:10:00,46.47,46.53,46.45,46.53,47414.0,41.1044,41.1575,41.0867,41.1575,47414.0
2016-08-19 14:15:00,46.53,46.59,46.52,46.57,49707.0,41.1575,41.2105,41.1486,41.1929,49707.0
2016-08-19 14:20:00,46.57,46.61,46.56,46.56,44449.0,41.1929,41.2282,41.184,41.184,44449.0
2016-08-19 14:25:00,46.57,46.57,46.52,46.54,9526.0,41.1929,41.1929,41.1486,41.1663,9526.0
2016-08-19 14:30:00,46.55,46.57,46.54,46.56,18624.0,41.1752,41.1929,41.1663,41.184,18624.0
2016-08-19 14:35:00,46.55,46.56,46.52,46.54,29385.0,41.1752,41.184,41.1486,41.1663,29385.0
2016-08-19 14:40:00,46.55,46.55,46.54,46.55,8307.0,41.1752,41.1752,41.1663,41.1752,8307.0
2016-08-19 14:45:00,46.55,46.55,46.54,46.55,16485.0,41.1752,41.1752,41.1663,41.1752,16485.0
2016-08-19 14:50:00,46.54,46.64,46.54,46.63,41269.0,41.1663,41.2548,41.1663,41.2459,41269.0
2016-08-19 14:55:00,46.64,46.66,46.63,46.64,27267.0,41.2548,41.2725,41.2459,41.2548,27267.0
2016-08-19 15:00:00,46.64,46.65,46.63,46.65,16863.0,41.2548,41.2636,41.2459,41.2636,16863.0
2016-08-19 15:05:00,46.65,46.65,46.6,46.6,33592.0,41.2636,41.2636,41.2194,41.2194,33592.0
2016-08-19 15:10:00,46.6,46.61,46.54,46.54,28382.0,41.2194,41.2282,41.1663,41.1663,28382.0
2016-08-19 15:15:00,46.54,46.6,46.54,46.59,18256.0,41.1663,41.2194,41.1663,41.2105,18256.0
2016-08-19 15:20:00,46.59,46.59,46.57,46.58,10986.0,41.2105,41.2105,41.1929,41.2017,10986.0
2016-08-19 15:25:00,46.57,46.62,46.57,46.61,25502.0,41.1929,41.2371,41.1929,41.2282,25502.0
2016-08-19 15:30:00,46.61,46.62,46.57,46.57,31368.0,41.2282,41.2371,41.1929,41.1929,31368.0
2016-08-19 15:35:00,46.57,46.6,46.56,46.56,31842.0,41.1929,41.2194,41.184,41.184,31842.0
2016-08-19 15:40:00,46.56,46.57,46.55,46.55,32354.0,41.184,41.1929,41.1752,41.1752,32354.0
2016-08-19 15:45:00,46.55,46.56,46.53,46.53,41614.0,41.1752,41.184,41.1575,41.1575,41614.0
2016-08-19 15:50:00,46.54,46.56,46.5,46.52,73250.0,41.1663,41.184,41.1309,41.1486,73250.0
2016-08-19 15:55:00,46.52,46.64,46.49,46.63,374690.0,41.1486,41.2548,41.1221,41.2459,374690.0
2016-08-22 09:30:00,46.54,46.56,46.35,46.39,69176.0,41.1663,41.184,40.9983,41.0336,69176.0
2016-08-22 09:35:00,46.4,46.56,46.31,46.52,120414.0,41.0425,41.184,40.9629,41.1486,120414.0
2016-08-22 09:40:00,46.51,46.57,46.47,46.48,73128.0,41.1398,41.1929,41.1044,41.1132,73128.0
2016-08-22 09:45:00,46.47,46.47,46.35,46.35,111332.0,41.1044,41.1044,40.9983,40.9983,111332.0
2016-08-22 09:50:00,46.36,46.54,46.35,46.44,221468.0,41.0071,41.1663,40.9983,41.0779,221468.0
2016-08-22 09:55:00,46.43,46.61,46.42,46.6,79146.0,41.069,41.2282,41.0602,41.2194,79146.0
2016-08-22 10:00:00,46.59,46.59,46.48,46.5,174333.0,41.2105,41.2105,41.1132,41.1309,174333.0
2016-08-22 10:05:00,46.5,46.61,46.49,46.61,85544.0,41.1309,41.2282,41.1221,41.2282,85544.0
2016-08-22 10:10:00,46.61,46.65,46.55,46.6,55114.0,41.2282,41.2636,41.1752,41.2194,55114.0
2016-08-22 10:15:00,46.59,46.81,46.59,46.79,50869.0,41.2105,41.4051,41.2105,41.3875,50869.0
2016-08-22 10:20:00,46.79,46.79,46.7,46.72,37987.0,41.3875,41.3875,41.3078,41.3255,37987.0
2016-08-22 10:25:00,46.72,46.77,46.7,46.71,33793.0,41.3255,41.3698,41.3078,41.3167,33793.0
2016-08-22 10:30:00,46.71,46.77,46.7,46.73,111597.0,41.3167,41.3698,41.3078,41.3344,111597.0
2016-08-22 10:35:00,46.73,46.75,46.72,46.73,86802.0,41.3344,41.3521,41.3255,41.3344,86802.0
2016-08-22 10:40:00,46.72,46.75,46.7,46.73,87484.0,41.3255,41.3521,41.3078,41.3344,87484.0
2016-08-22 10:45:00,46.72,46.74,46.7,46.71,43964.0,41.3255,41.3432,41.3078,41.3167,43964.0
2016-08-22 10:50:00,46.71,46.75,46.71,46.75,43086.0,41.3167,41.3521,41.3167,41.3521,43086.0
2016-08-22 10:55:00,46.74,46.76,46.72,46.75,25411.0,41.3432,41.3609,41.3255,41.3521,25411.0
2016-08-22 11:00:00,46.75,46.77,46.74,46.76,18429.0,41.3521,41.3698,41.3432,41.3609,18429.0
2016-08-22 11:05:00,46.76,46.79,46.74,46.77,34056.0,41.3609,41.3875,41.3432,41.3698,34056.0
2016-08-22 11:10:00,46.78,46.8,46.77,46.77,71809.0,41.3786,41.3963,41.3698,41.3698,71809.0
2016-08-22 11:15:00,46.77,46.77,46.65,46.65,29954.0,41.3698,41.3698,41.2636,41.2636,29954.0
2016-08-22 11:20:00,46.65,46.67,46.61,46.62,27652.0,41.2636,41.2813,41.2282,41.2371,27652.0
2016-08-22 11:25:00,46.61,46.68,46.58,46.68,69912.0,41.2282,41.2902,41.2017,41.2902,69912.0
2016-08-22 11:30:00,46.67,46.75,46.65,46.71,95170.0,41.2813,41.3521,41.2636,41.3167,95170.0
2016-08-22 11:35:00,46.71,46.77,46.69,46.73,59888.0,41.3167,41.3698,41.299,41.3344,59888.0
2016-08-22 11:40:00,46.73,46.75,46.71,46.71,14785.0,41.3344,41.3521,41.3167,41.3167,14785.0
2016-08-22 11:45:00,46.71,46.76,46.69,46.75,33813.0,41.3167,41.3609,41.299,41.3521,33813.0
2016-08-22 11:50:00,46.75,46.8,46.75,46.78,12881.0,41.3521,41.3963,41.3521,41.3786,12881.0
2016-08-22 11:55:00,46.77,46.79,46.74,46.77,16993.0,41.3698,41.3875,41.3432,41.3698,16993.0
2016-08-22 12:00:00,46.78,46.81,46.77,46.81,25521.0,41.3786,41.4051,41.3698,41.4051,25521.0
2016-08-22 12:05:00,46.81,46.81,46.79,46.79,9802.0,41.4051,41.4051,41.3875,41.3875,9802.0
2016-08-22 12:10:00,46.78,46.79,46.76,46.76,8910.0,41.3786,41.3875,41.3609,41.3609,8910.0
2016-08-22 12:15:00,46.76,46.77,46.74,46.74,12497.0,41.3609,41.3698,41.3432,41.3432,12497.0
2016-08-22 12:20:00,46.73,46.87,46.71,46.87,38732.0,41.3344,41.4582,41.3167,41.4582,38732.0
2016-08-22 12:25:00,46.87,46.92,46.83,46.83,22247.0,41.4582,41.5024,41.4228,41.4228,22247.0
2016-08-22 12:30:00,46.83,46.85,46.81,46.84,6549.0,41.4228,41.4405,41.4051,41.4317,6549.0
2016-08-22 12:35:00,46.84,46.85,46.82,46.83,16222.0,41.4317,41.4405,41.414,41.4228,16222.0
2016-08-22 12:40:00,46.84,46.85,46.79,46.81,10446.0,41.4317,41.4405,41.3875,41.4051,10446.0
2016-08-22 12:45:00,46.78,46.81,46.77,46.8,10197.0,41.3786,41.4051,41.3698,41.3963,10197.0
2016-08-22 12:50:00,46.81,46.85,46.8,46.84,10205.0,41.4051,41.4405,41.3963,41.4317,10205.0
2016-08-22 12:55:00,46.83,46.84,46.79,46.81,6665.0,41.4228,41.4317,41.3875,41.4051,6665.0
2016-08-22 13:00:00,46.81,46.82,46.79,46.8,6941.0,41.4051,41.414,41.3875,41.3963,6941.0
2016-08-22 13:05:00,46.8,46.86,46.79,46.86,20467.0,41.3963,41.4494,41.3875,41.4494,20467.0
2016-08-22 13:10:00,46.87,46.89,46.85,46.87,17389.0,41.4582,41.4759,41.4405,41.4582,17389.0
2016-08-22 13:15:00,46.87,46.87,46.83,46.87,5792.0,41.4582,41.4582,41.4228,41.4582,5792.0
2016-08-22 13:20:00,46.87,46.89,46.8,46.81,18279.0,41.4582,41.4759,41.3963,41.4051,18279.0
2016-08-22 13:25:00,46.8,46.84,46.77,46.84,19699.0,41.3963,41.4317,41.3698,41.4317,19699.0
2016-08-22 13:30:00,46.83,46.86,46.81,46.84,39146.0,41.4228,41.4494,41.4051,41.4317,39146.0
2016-08-22 13:35:00,46.84,46.85,46.81,46.82,23642.0,41.4317,41.4405,41.4051,41.414,23642.0
2016-08-22 13:40:00,46.83,46.85,46.82,46.83,11642.0,41.4228,41.4405,41.414,41.4228,11642.0
2016-08-22 13:45:00,46.84,46.89,46.84,46.86,10212.0,41.4317,41.4759,41.4317,41.4494,10212.0
2016-08-22 13:50:00,46.86,46.87,46.82,46.84,7515.0,41.4494,41.4582,41.414,41.4317,7515.0
2016-08-22 13:55:00,46.84,46.85,46.8,46.82,40496.0,41.4317,41.4405,41.3963,41.414,40496.0
2016-08-22 14:00:00,46.82,46.9,46.82,46.88,30426.0,41.414,41.4848,41.414,41.4671,30426.0
2016-08-22 14:05:00,46.88,46.89,46.83,46.84,6804.0,41.4671,41.4759,41.4228,41.4317,6804.0
2016-08-22 14:10:00,46.84,46.87,46.83,46.87,17318.0,41.4317,41.4582,41.4228,41.4582,17318.0
2016-08-22 14:15:00,46.87,46.87,46.85,46.87,5899.0,41.4582,41.4582,41.4405,41.4582,5899.0
2016-08-22 14:20:00,46.88,46.9,46.87,46.87,31688.0,41.4671,41.4848,41.4582,41.4582,31688.0
2016-08-22 14:25:00,46.88,46.89,46.82,46.83,15735.0,41.4671,41.4759,41.414,41.4228,15735.0
2016-08-22 14:30:00,46.82,46.88,46.82,46.87,17330.0,41.414,41.4671,41.414,41.4582,17330.0
2016-08-22 14:35:00,46.87,46.88,46.86,46.87,28217.0,41.4582,41.4671,41.4494,41.4582,28217.0
2016-08-22 14:40:00,46.88,46.89,46.87,46.88,32174.0,41.4671,41.4759,41.4582,41.4671,32174.0
2016-08-22 14:45:00,46.89,46.89,46.86,46.87,9467.0,41.4759,41.4759,41.4494,41.4582,9467.0
2016-08-22 14:50:00,46.87,46.9,46.86,46.89,25792.0,41.4582,41.4848,41.4494,41.4759,25792.0
2016-08-22 14:55:00,46.9,46.91,46.88,46.89,13391.0,41.4848,41.4936,41.4671,41.4759,13391.0
2016-08-22 15:00:00,46.9,46.91,46.89,46.91,7821.0,41.4848,41.4936,41.4759,41.4936,7821.0
2016-08-22 15:05:00,46.91,46.91,46.9,46.91,10247.0,41.4936,41.4936,41.4848,41.4936,10247.0
2016-08-22 15:10:00,46.91,46.91,46.9,46.91,6689.0,41.4936,41.4936,41.4848,41.4936,6689.0
2016-08-22 15:15:00,46.91,46.95,46.9,46.95,20221.0,41.4936,41.529,41.4848,41.529,20221.0
2016-08-22 15:20:00,46.95,46.95,46.92,46.92,41991.0,41.529,41.529,41.5024,41.5024,41991.0
2016-08-22 15:25:00,46.91,46.94,46.91,46.94,16174.0,41.4936,41.5201,41.4936,41.5201,16174.0
2016-08-22 15:30:00,46.94,46.94,46.93,46.94,13607.0,41.5201,41.5201,41.5113,41.5201,13607.0
2016-08-22 15:35:00,46.94,46.94,46.9,46.9,60534.0,41.5201,41.5201,41.4848,41.4848,60534.0
2016-08-22 15:40:00,46.91,46.92,46.9,46.92,29019.0,41.4936,41.5024,41.4848,41.5024,29019.0
2016-08-22 15:45:00,46.92,46.92,46.91,46.92,37656.0,41.5024,41.5024,41.4936,41.5024,37656.0
2016-08-22 15:50:00,46.92,46.94,46.9,46.94,87581.0,41.5024,41.5201,41.4848,41.5201,87581.0
2016-08-22 15:55:00,46.93,46.95,46.9,46.94,188171.0,41.5113,41.529,41.4848,41.5201,188171.0
2016-08-23 09:30:00,47.2,47.58,47.15,47.27,157456.0,41.7501,42.0862,41.7059,41.812,157456.0
2016-08-23 09:35:00,47.27,47.59,47.26,47.54,116859.0,41.812,42.0951,41.8032,42.0509,116859.0
2016-08-23 09:40:00,47.55,47.55,47.34,47.41,47964.0,42.0597,42.0597,41.874,41.9359,47964.0
2016-08-23 09:45:00,47.4,47.53,47.4,47.51,73422.0,41.927,42.042,41.927,42.0243,73422.0
2016-08-23 09:50:00,47.51,47.58,47.43,47.47,55474.0,42.0243,42.0862,41.9536,41.9889,55474.0
2016-08-23 09:55:00,47.48,47.53,47.45,47.48,44864.0,41.9978,42.042,41.9712,41.9978,44864.0
2016-08-23 10:00:00,47.48,47.54,47.47,47.49,42369.0,41.9978,42.0509,41.9889,42.0066,42369.0
2016-08-23 10:05:00,47.5,47.56,47.49,47.53,53384.0,42.0155,42.0685,42.0066,42.042,53384.0
2016-08-23 10:10:00,47.53,47.61,47.52,47.56,23735.0,42.042,42.1128,42.0332,42.0685,23735.0
2016-08-23 10:15:00,47.56,47.7,47.55,47.64,53141.0,42.0685,42.1924,42.0597,42.1393,53141.0
2016-08-23 10:20:00,47.65,47.68,47.58,47.68,51697.0,42.1482,42.1747,42.0862,42.1747,51697.0
2016-08-23 10:25:00,47.67,47.68,47.56,47.57,159987.0,42.1658,42.1747,42.0685,42.0774,159987.0
2016-08-23 10:30:00,47.57,47.58,47.48,47.5,164778.0,42.0774,42.0862,41.9978,42.0155,164778.0
2016-08-23 10:35:00,47.49,47.49,47.39,47.47,157792.0,42.0066,42.0066,41.9182,41.9889,157792.0
2016-08-23 10:40:00,47.47,47.49,47.44,47.46,130010.0,41.9889,42.0066,41.9624,41.9801,130010.0
2016-08-23 10:45:00,47.46,47.53,47.45,47.49,37238.0,41.9801,42.042,41.9712,42.0066,37238.0
2016-08-23 10:50:00,47.5,47.56,47.49,47.55,12235.0,42.0155,42.0685,42.0066,42.0597,12235.0
2016-08-23 10:55:00,47.54,47.63,47.54,47.62,43645.0,42.0509,42.1305,42.0509,42.1216,43645.0
2016-08-23 11:00:00,47.62,47.67,47.59,47.67,87880.0,42.1216,42.1658,42.0951,42.1658,87880.0
2016-08-23 11:05:00,47.68,47.72,47.6,47.65,42997.0,42.1747,42.2101,42.1039,42.1482,42997.0
2016-08-23 11:10:00,47.65,47.75,47.6,47.74,59479.0,42.1482,42.2366,42.1039,42.2278,59479.0
2016-08-23 11:15:00,47.74,47.83,47.73,47.77,67267.0,42.2278,42.3074,42.2189,42.2543,67267.0
2016-08-23 11:20:00,47.77,47.8,47.75,47.76,56854.0,42.2543,42.2808,42.2366,42.2455,56854.0
2016-08-23 11:25:00,47.77,47.81,47.75,47.78,30768.0,42.2543,42.2897,42.2366,42.2631,30768.0
2016-08-23 11:30:00,47.79,47.84,47.77,47.79,66174.0,42.272,42.3162,42.2543,42.272,66174.0
2016-08-23 11:35:00,47.79,47.86,47.79,47.83,79178.0,42.272,42.3339,42.272,42.3074,79178.0
2016-08-23 11:40:00,47.83,47.87,47.81,47.86,37514.0,42.3074,42.3428,42.2897,42.3339,37514.0
2016-08-23 11:45:00,47.86,47.96,47.85,47.95,57283.0,42.3339,42.4224,42.3251,42.4135,57283.0
2016-08-23 11:50:00,47.94,47.95,47.85,47.86,23171.0,42.4047,42.4135,42.3251,42.3339,23171.0
2016-08-23 11:55:00,47.86,47.91,47.86,47.89,30431.0,42.3339,42.3781,42.3339,42.3604,30431.0
2016-08-23 12:00:00,47.89,47.91,47.84,47.86,24927.0,42.3604,42.3781,42.3162,42.3339,24927.0
2016-08-23 12:05:00,47.86,47.89,47.83,47.83,42428.0,42.3339,42.3604,42.3074,42.3074,42428.0
2016-08-23 12:10:00,47.83,47.89,47.82,47.87,28081.0,42.3074,42.3604,42.2985,42.3428,28081.0
2016-08-23 12:15:00,47.87,47.9,47.86,47.9,37662.0,42.3428,42.3693,42.3339,42.3693,37662.0
2016-08-23 12:20:00,47.9,47.93,47.88,47.91,24833.0,42.3693,42.3958,42.3516,42.3781,24833.0
2016-08-23 12:25:00,47.92,47.94,47.9,47.93,15575.0,42.387,42.4047,42.3693,42.3958,15575.0
2016-08-23 12:30:00,47.92,47.92,47.9,47.91,14202.0,42.387,42.387,42.3693,42.3781,14202.0
2016-08-23 12:35:00,47.91,47.93,47.89,47.93,60523.0,42.3781,42.3958,42.3604,42.3958,60523.0
2016-08-23 12:40:00,47.92,47.96,47.89,47.91,69431.0,42.387,42.4224,42.3604,42.3781,69431.0
2016-08-23 12:45:00,47.91,47.97,47.9,47.95,72774.0,42.3781,42.4312,42.3693,42.4135,72774.0
2016-08-23 12:50:00,47.96,47.98,47.89,47.89,27125.0,42.4224,42.4401,42.3604,42.3604,27125.0
2016-08-23 12:55:00,47.89,47.9,47.87,47.88,38232.0,42.3604,42.3693,42.3428,42.3516,38232.0
2016-08-23 13:00:00,47.87,47.95,47.87,47.89,53914.0,42.3428,42.4135,42.3428,42.3604,53914.0
2016-08-23 13:05:00,47.89,47.9,47.87,47.87,17764.0,42.3604,42.3693,42.3428,42.3428,17764.0
2016-08-23 13:10:00,47.87,47.89,47.87,47.88,29230.0,42.3428,42.3604,42.3428,42.3516,29230.0
2016-08-23 13:15:00,47.88,47.91,47.87,47.88,39906.0,42.3516,42.3781,42.3428,42.3516,39906.0
2016-08-23 13:20:00,47.88,47.9,47.84,47.86,74695.0,42.3516,42.3693,42.3162,42.3339,74695.0
2016-08-23 13:25:00,47.86,47.91,47.84,47.88,78691.0,42.3339,42.3781,42.3162,42.3516,78691.0
2016-08-23 13:30:00,47.87,47.9,47.85,47.85,68643.0,42.3428,42.3693,42.3251,42.3251,68643.0
2016-08-23 13:35:00,47.85,47.86,47.84,47.84,31128.0,42.3251,42.3339,42.3162,42.3162,31128.0
2016-08-23 13:40:00,47.84,47.91,47.84,47.87,33857.0,42.3162,42.3781,42.3162,42.3428,33857.0
2016-08-23 13:45:00,47.87,47.92,47.87,47.89,30687.0,42.3428,42.387,42.3428,42.3604,30687.0
2016-08-23 13:50:00,47.89,47.93,47.88,47.91,20461.0,42.3604,42.3958,42.3516,42.3781,20461.0
2016-08-23 13:55:00,47.91,47.94,47.88,47.88,39730.0,42.3781,42.4047,42.3516,42.3516,39730.0
2016-08-23 14:00:00,47.88,47.91,47.87,47.91,19047.0,42.3516,42.3781,42.3428,42.3781,19047.0
2016-08-23 14:05:00,47.91,47.91,47.87,47.87,24485.0,42.3781,42.3781,42.3428,42.3428,24485.0
2016-08-23 14:10:00,47.87,47.88,47.86,47.86,22549.0,42.3428,42.3516,42.3339,42.3339,22549.0
2016-08-23 14:15:00,47.86,47.87,47.86,47.87,6544.0,42.3339,42.3428,42.3339,42.3428,6544.0
2016-08-23 14:20:00,47.87,47.91,47.86,47.86,77530.0,42.3428,42.3781,42.3339,42.3339,77530.0
2016-08-23 14:25:00,47.87,47.9,47.86,47.87,35596.0,42.3428,42.3693,42.3339,42.3428,35596.0
2016-08-23 14:30:00,47.88,47.88,47.82,47.82,19150.0,42.3516,42.3516,42.2985,42.2985,19150.0
2016-08-23 14:35:00,47.83,47.83,47.78,47.81,58948.0,42.3074,42.3074,42.2631,42.2897,58948.0
2016-08-23 14:40:00,47.8,47.8,47.72,47.72,69409.0,42.2808,42.2808,42.2101,42.2101,69409.0
2016-08-23 14:45:00,47.72,47.81,47.72,47.78,78891.0,42.2101,42.2897,42.2101,42.2631,78891.0
2016-08-23 14:50:00,47.79,47.82,47.77,47.82,30066.0,42.272,42.2985,42.2543,42.2985,30066.0
2016-08-23 14:55:00,47.82,47.87,47.81,47.84,66079.0,42.2985,42.3428,42.2897,42.3162,66079.0
2016-08-23 15:00:00,47.84,47.85,47.82,47.83,21422.0,42.3162,42.3251,42.2985,42.3074,21422.0
2016-08-23 15:05:00,47.83,47.85,47.82,47.84,33508.0,42.3074,42.3251,42.2985,42.3162,33508.0
2016-08-23 15:10:00,47.85,47.89,47.84,47.86,42067.0,42.3251,42.3604,42.3162,42.3339,42067.0
2016-08-23 15:15:00,47.86,47.87,47.83,47.84,35318.0,42.3339,42.3428,42.3074,42.3162,35318.0
2016-08-23 15:20:00,47.84,47.86,47.83,47.86,59703.0,42.3162,42.3339,42.3074,42.3339,59703.0
2016-08-23 15:25:00,47.86,47.91,47.84,47.89,95873.0,42.3339,42.3781,42.3162,42.3604,95873.0
2016-08-23 15:30:00,47.88,47.89,47.85,47.86,70534.0,42.3516,42.3604,42.3251,42.3339,70534.0
2016-08-23 15:35:00,47.86,47.9,47.81,47.82,155302.0,42.3339,42.3693,42.2897,42.2985,155302.0
2016-08-23 15:40:00,47.81,47.86,47.8,47.83,178274.0,42.2897,42.3339,42.2808,42.3074,178274.0
2016-08-23 15:45:00,47.81,47.85,47.79,47.79,128387.0,42.2897,42.3251,42.272,42.272,128387.0
2016-08-23 15:50:00,47.8,47.81,47.75,47.78,202578.0,42.2808,42.2897,42.2366,42.2631,202578.0
2016-08-23 15:55:00,47.77,47.82,47.77,47.8,149781.0,42.2543,42.2985,42.2543,42.2808,149781.0
2016-08-24 09:30:00,47.46,47.59,47.24,47.52,78300.0,42.2908,42.4066,42.0948,42.3443,78300.0
2016-08-24 09:35:00,47.52,47.54,47.46,47.53,41982.0,42.3443,42.3621,42.2908,42.3532,41982.0
2016-08-24 09:40:00,47.53,47.68,47.43,47.63,161257.0,42.3532,42.4868,42.2641,42.4423,161257.0
2016-08-24 09:45:00,47.63,47.67,47.62,47.63,95773.0,42.4423,42.4779,42.4334,42.4423,95773.0
2016-08-24 09:50:00,47.64,47.66,47.23,47.3,262264.0,42.4512,42.469,42.0858,42.1482,262264.0
2016-08-24 09:55:00,47.3,47.44,47.27,47.43,216603.0,42.1482,42.273,42.1215,42.2641,216603.0
2016-08-24 10:00:00,47.42,47.54,47.42,47.51,174837.0,42.2552,42.3621,42.2552,42.3353,174837.0
2016-08-24 10:05:00,47.51,47.53,47.35,47.43,158561.0,42.3353,42.3532,42.1928,42.2641,158561.0
2016-08-24 10:10:00,47.43,47.48,47.39,47.47,120801.0,42.2641,42.3086,42.2284,42.2997,120801.0
2016-08-24 10:15:00,47.47,47.47,47.28,47.29,102430.0,42.2997,42.2997,42.1304,42.1393,102430.0
2016-08-24 10:20:00,47.28,47.33,47.25,47.29,37805.0,42.1304,42.175,42.1037,42.1393,37805.0
2016-08-24 10:25:00,47.28,47.36,47.25,47.36,93576.0,42.1304,42.2017,42.1037,42.2017,93576.0
2016-08-24 10:30:00,47.36,47.39,47.35,47.37,157843.0,42.2017,42.2284,42.1928,42.2106,157843.0
2016-08-24 10:35:00,47.38,47.39,47.3,47.33,33687.0,42.2195,42.2284,42.1482,42.175,33687.0
2016-08-24 10:40:00,47.33,47.37,47.31,47.36,25284.0,42.175,42.2106,42.1571,42.2017,25284.0
2016-08-24 10:45:00,47.36,47.41,47.34,47.4,61405.0,42.2017,42.2462,42.1839,42.2373,61405.0
2016-08-24 10:50:00,47.41,47.42,47.39,47.4,108309.0,42.2462,42.2552,42.2284,42.2373,108309.0
2016-08-24 10:55:00,47.4,47.41,47.36,47.39,67450.0,42.2373,42.2462,42.2017,42.2284,67450.0
2016-08-24 11:00:00,47.39,47.4,47.37,47.4,59538.0,42.2284,42.2373,42.2106,42.2373,59538.0
2016-08-24 11:05:00,47.4,47.45,47.32,47.39,79102.0,42.2373,42.2819,42.166,42.2284,79102.0
2016-08-24 11:10:00,47.38,47.4,47.37,47.4,59773.0,42.2195,42.2373,42.2106,42.2373,59773.0
2016-08-24 11:15:00,47.39,47.43,47.29,47.33,55299.0,42.2284,42.2641,42.1393,42.175,55299.0
2016-08-24 11:20:00,47.32,47.39,47.31,47.38,51384.0,42.166,42.2284,42.1571,42.2195,51384.0
2016-08-24 11:25:00,47.38,47.41,47.33,47.36,47735.0,42.2195,42.2462,42.175,42.2017,47735.0
2016-08-24 11:30:00,47.36,47.4,47.3,47.38,82545.0,42.2017,42.2373,42.1482,42.2195,82545.0
2016-08-24 11:35:00,47.39,47.39,47.37,47.38,74978.0,42.2284,42.2284,42.2106,42.2195,74978.0
2016-08-24 11:40:00,47.38,47.39,47.37,47.39,31853.0,42.2195,42.2284,42.2106,42.2284,31853.0
2016-08-24 11:45:00,47.39,47.4,47.37,47.39,25628.0,42.2284,42.2373,42.2106,42.2284,25628.0
2016-08-24 11:50:00,47.39,47.41,47.33,47.38,273005.0,42.2284,42.2462,42.175,42.2195,273005.0
2016-08-24 11:55:00,47.38,47.39,47.36,47.38,84068.0,42.2195,42.2284,42.2017,42.2195,84068.0
2016-08-24 12:00:00,47.38,47.42,47.37,47.38,20034.0,42.2195,42.2552,42.2106,42.2195,20034.0
2016-08-24 12:05:00,47.38,47.44,47.38,47.4,16964.0,42.2195,42.273,42.2195,42.2373,16964.0
2016-08-24 12:10:00,47.4,47.44,47.4,47.44,9264.0,42.2373,42.273,42.2373,42.273,9264.0
2016-08-24 12:15:00,47.43,47.43,47.38,47.41,29528.0,42.2641,42.2641,42.2195,42.2462,29528.0
2016-08-24 12:20:00,47.41,47.48,47.4,47.46,37299.0,42.2462,42.3086,42.2373,42.2908,37299.0
2016-08-24 12:25:00,47.46,47.47,47.44,47.45,14302.0,42.2908,42.2997,42.273,42.2819,14302.0
2016-08-24 12:30:00,47.45,47.46,47.41,47.46,45764.0,42.2819,42.2908,42.2462,42.2908,45764.0
2016-08-24 12:35:00,47.45,47.45,47.43,47.43,21712.0,42.2819,42.2819,42.2641,42.2641,21712.0
2016-08-24 12:40:00,47.42,47.44,47.38,47.38,20539.0,42.2552,42.273,42.2195,42.2195,20539.0
2016-08-24 12:45:00,47.39,47.41,47.37,47.37,11058.0,42.2284,42.2462,42.2106,42.2106,11058.0
2016-08-24 12:50:00,47.38,47.43,47.36,47.42,14278.0,42.2195,42.2641,42.2017,42.2552,14278.0
2016-08-24 12:55:00,47.43,47.43,47.38,47.39,19134.0,42.2641,42.2641,42.2195,42.2284,19134.0
2016-08-24 13:00:00,47.39,47.41,47.37,47.38,13748.0,42.2284,42.2462,42.2106,42.2195,13748.0
2016-08-24 13:05:00,47.39,47.42,47.39,47.39,13825.0,42.2284,42.2552,42.2284,42.2284,13825.0
2016-08-24 13:10:00,47.4,47.41,47.35,47.39,27643.0,42.2373,42.2462,42.1928,42.2284,27643.0
2016-08-24 13:15:00,47.39,47.4,47.37,47.38,17580.0,42.2284,42.2373,42.2106,42.2195,17580.0
2016-08-24 13:20:00,47.39,47.44,47.36,47.38,91637.0,42.2284,42.273,42.2017,42.2195,91637.0
2016-08-24 13:25:00,47.38,47.41,47.37,47.37,12327.0,42.2195,42.2462,42.2106,42.2106,12327.0
2016-08-24 13:30:00,47.36,47.4,47.35,47.39,17650.0,42.2017,42.2373,42.1928,42.2284,17650.0
2016-08-24 13:35:00,47.4,47.4,47.37,47.37,10125.0,42.2373,42.2373,42.2106,42.2106,10125.0
2016-08-24 13:40:00,47.38,47.4,47.38,47.39,13955.0,42.2195,42.2373,42.2195,42.2284,13955.0
2016-08-24 13:45:00,47.39,47.4,47.37,47.38,16646.0,42.2284,42.2373,42.2106,42.2195,16646.0
2016-08-24 13:50:00,47.38,47.43,47.38,47.41,69030.0,42.2195,42.2641,42.2195,42.2462,69030.0
2016-08-24 13:55:00,47.41,47.48,47.39,47.47,60148.0,42.2462,42.3086,42.2284,42.2997,60148.0
2016-08-24 14:00:00,47.47,47.49,47.37,47.37,33071.0,42.2997,42.3175,42.2106,42.2106,33071.0
2016-08-24 14:05:00,47.36,47.39,47.34,47.39,42093.0,42.2017,42.2284,42.1839,42.2284,42093.0
2016-08-24 14:10:00,47.38,47.41,47.36,47.4,18392.0,42.2195,42.2462,42.2017,42.2373,18392.0
2016-08-24 14:15:00,47.39,47.41,47.37,47.39,10670.0,42.2284,42.2462,42.2106,42.2284,10670.0
2016-08-24 14:20:00,47.4,47.4,47.34,47.35,119318.0,42.2373,42.2373,42.1839,42.1928,119318.0
2016-08-24 14:25:00,47.35,47.38,47.32,47.34,49551.0,42.1928,42.2195,42.166,42.1839,49551.0
2016-08-24 14:30:00,47.34,47.35,47.27,47.3,52024.0,42.1839,42.1928,42.1215,42.1482,52024.0
2016-08-24 14:35:00,47.29,47.3,47.27,47.3,29707.0,42.1393,42.1482,42.1215,42.1482,29707.0
2016-08-24 14:40:00,47.3,47.33,47.29,47.33,50094.0,42.1482,42.175,42.1393,42.175,50094.0
2016-08-24 14:45:00,47.32,47.4,47.32,47.39,22582.0,42.166,42.2373,42.166,42.2284,22582.0
2016-08-24 14:50:00,47.39,47.41,47.39,47.4,38508.0,42.2284,42.2462,42.2284,42.2373,38508.0
2016-08-24 14:55:00,47.4,47.41,47.39,47.4,42653.0,42.2373,42.2462,42.2284,42.2373,42653.0
2016-08-24 15:00:00,47.39,47.4,47.35,47.37,26802.0,42.2284,42.2373,42.1928,42.2106,26802.0
2016-08-24 15:05:00,47.37,47.38,47.28,47.29,76923.0,42.2106,42.2195,42.1304,42.1393,76923.0
2016-08-24 15:10:00,47.29,47.31,47.25,47.26,76114.0,42.1393,42.1571,42.1037,42.1126,76114.0
2016-08-24 15:15:00,47.26,47.3,47.25,47.28,58324.0,42.1126,42.1482,42.1037,42.1304,58324.0
2016-08-24 15:20:00,47.28,47.38,47.27,47.36,81507.0,42.1304,42.2195,42.1215,42.2017,81507.0
2016-08-24 15:25:00,47.37,47.37,47.29,47.29,39690.0,42.2106,42.2106,42.1393,42.1393,39690.0
2016-08-24 15:30:00,47.3,47.35,47.29,47.31,111331.0,42.1482,42.1928,42.1393,42.1571,111331.0
2016-08-24 15:35:00,47.32,47.33,47.24,47.25,84223.0,42.166,42.175,42.0948,42.1037,84223.0
2016-08-24 15:40:00,47.25,47.27,47.24,47.26,77366.0,42.1037,42.1215,42.0948,42.1126,77366.0
2016-08-24 15:45:00,47.26,47.28,47.24,47.27,100071.0,42.1126,42.1304,42.0948,42.1215,100071.0
2016-08-24 15:50:00,47.27,47.3,47.25,47.29,134857.0,42.1215,42.1482,42.1037,42.1393,134857.0
2016-08-24 15:55:00,47.29,47.3,47.24,47.29,240025.0,42.1393,42.1482,42.0948,42.1393,240025.0
2016-08-25 09:30:00,46.91,47.05,46.86,46.94,123297.0,41.8007,41.9255,41.7561,41.8274,123297.0
2016-08-25 09:35:00,46.94,47.05,46.91,47.0,60844.0,41.8274,41.9255,41.8007,41.8809,60844.0
2016-08-25 09:40:00,47.01,47.09,46.99,47.09,42171.0,41.8898,41.9611,41.872,41.9611,42171.0
2016-08-25 09:45:00,47.08,47.08,46.98,47.01,33953.0,41.9522,41.9522,41.8631,41.8898,33953.0
2016-08-25 09:50:00,47.01,47.05,47.0,47.01,24906.0,41.8898,41.9255,41.8809,41.8898,24906.0
2016-08-25 09:55:00,47.0,47.09,47.0,47.06,34457.0,41.8809,41.9611,41.8809,41.9344,34457.0
2016-08-25 10:00:00,47.06,47.2,47.06,47.2,36078.0,41.9344,42.0591,41.9344,42.0591,36078.0
2016-08-25 10:05:00,47.19,47.19,47.12,47.13,37611.0,42.0502,42.0502,41.9878,41.9967,37611.0
2016-08-25 10:10:00,47.13,47.18,47.08,47.14,37216.0,41.9967,42.0413,41.9522,42.0056,37216.0
2016-08-25 10:15:00,47.14,47.17,47.11,47.16,26310.0,42.0056,42.0324,41.9789,42.0235,26310.0
2016-08-25 10:20:00,47.16,47.17,47.11,47.12,29342.0,42.0235,42.0324,41.9789,41.9878,29342.0
2016-08-25 10:25:00,47.12,47.16,47.11,47.14,45156.0,41.9878,42.0235,41.9789,42.0056,45156.0
2016-08-25 10:30:00,47.14,47.16,47.12,47.14,32928.0,42.0056,42.0235,41.9878,42.0056,32928.0
2016-08-25 10:35:00,47.14,47.16,47.11,47.12,21044.0,42.0056,42.0235,41.9789,41.9878,21044.0
2016-08-25 10:40:00,47.11,47.18,47.11,47.18,24750.0,41.9789,42.0413,41.9789,42.0413,24750.0
2016-08-25 10:45:00,47.17,47.18,47.09,47.15,15753.0,42.0324,42.0413,41.9611,42.0146,15753.0
2016-08-25 10:50:00,47.16,47.19,47.15,47.16,25939.0,42.0235,42.0502,42.0146,42.0235,25939.0
2016-08-25 10:55:00,47.16,47.17,47.15,47.15,21980.0,42.0235,42.0324,42.0146,42.0146,21980.0
2016-08-25 11:00:00,47.15,47.26,47.15,47.23,49380.0,42.0146,42.1126,42.0146,42.0858,49380.0
2016-08-25 11:05:00,47.23,47.23,47.18,47.19,18798.0,42.0858,42.0858,42.0413,42.0502,18798.0
2016-08-25 11:10:00,47.19,47.19,47.16,47.18,18615.0,42.0502,42.0502,42.0235,42.0413,18615.0
2016-08-25 11:15:00,47.18,47.22,47.17,47.19,26235.0,42.0413,42.0769,42.0324,42.0502,26235.0
2016-08-25 11:20:00,47.19,47.2,47.15,47.15,34717.0,42.0502,42.0591,42.0146,42.0146,34717.0
2016-08-25 11:25:00,47.16,47.17,47.12,47.13,53531.0,42.0235,42.0324,41.9878,41.9967,53531.0
2016-08-25 11:30:00,47.14,47.19,47.14,47.15,14116.0,42.0056,42.0502,42.0056,42.0146,14116.0
2016-08-25 11:35:00,47.15,47.19,47.15,47.17,18515.0,42.0146,42.0502,42.0146,42.0324,18515.0
2016-08-25 11:40:00,47.16,47.16,47.14,47.16,14260.0,42.0235,42.0235,42.0056,42.0235,14260.0
2016-08-25 11:45:00,47.17,47.2,47.17,47.19,9072.0,42.0324,42.0591,42.0324,42.0502,9072.0
2016-08-25 11:50:00,47.18,47.2,47.16,47.19,20887.0,42.0413,42.0591,42.0235,42.0502,20887.0
2016-08-25 11:55:00,47.19,47.25,47.18,47.24,22189.0,42.0502,42.1037,42.0413,42.0948,22189.0
2016-08-25 12:00:00,47.24,47.25,47.21,47.24,14685.0,42.0948,42.1037,42.068,42.0948,14685.0
2016-08-25 12:05:00,47.24,47.24,47.21,47.23,14181.0,42.0948,42.0948,42.068,42.0858,14181.0
2016-08-25 12:10:00,47.22,47.23,47.2,47.2,10711.0,42.0769,42.0858,42.0591,42.0591,10711.0
2016-08-25 12:15:00,47.2,47.24,47.19,47.24,18771.0,42.0591,42.0948,42.0502,42.0948,18771.0
2016-08-25 12:20:00,47.24,47.25,47.24,47.25,6067.0,42.0948,42.1037,42.0948,42.1037,6067.0
2016-08-25 12:25:00,47.25,47.26,47.24,47.26,14391.0,42.1037,42.1126,42.0948,42.1126,14391.0
2016-08-25 12:30:00,47.26,47.27,47.23,47.23,11136.0,42.1126,42.1215,42.0858,42.0858,11136.0
2016-08-25 12:35:00,47.24,47.26,47.21,47.26,19120.0,42.0948,42.1126,42.068,42.1126,19120.0
2016-08-25 12:40:00,47.26,47.27,47.21,47.22,12847.0,42.1126,42.1215,42.068,42.0769,12847.0
2016-08-25 12:45:00,47.22,47.25,47.21,47.24,14526.0,42.0769,42.1037,42.068,42.0948,14526.0
2016-08-25 12:50:00,47.25,47.27,47.24,47.26,10860.0,42.1037,42.1215,42.0948,42.1126,10860.0
2016-08-25 12:55:00,47.27,47.27,47.24,47.27,13297.0,42.1215,42.1215,42.0948,42.1215,13297.0
2016-08-25 13:00:00,47.27,47.29,47.27,47.28,11572.0,42.1215,42.1393,42.1215,42.1304,11572.0
2016-08-25 13:05:00,47.28,47.28,47.23,47.24,19166.0,42.1304,42.1304,42.0858,42.0948,19166.0
2016-08-25 13:10:00,47.24,47.27,47.24,47.26,7800.0,42.0948,42.1215,42.0948,42.1126,7800.0
2016-08-25 13:15:00,47.26,47.29,47.25,47.25,16422.0,42.1126,42.1393,42.1037,42.1037,16422.0
2016-08-25 13:20:00,47.25,47.27,47.23,47.26,11424.0,42.1037,42.1215,42.0858,42.1126,11424.0
2016-08-25 13:25:00,47.26,47.28,47.25,47.28,7575.0,42.1126,42.1304,42.1037,42.1304,7575.0
2016-08-25 13:30:00,47.27,47.28,47.23,47.23,11851.0,42.1215,42.1304,42.0858,42.0858,11851.0
2016-08-25 13:35:00,47.23,47.23,47.13,47.17,23573.0,42.0858,42.0858,41.9967,42.0324,23573.0
2016-08-25 13:40:00,47.18,47.21,47.17,47.2,23983.0,42.0413,42.068,42.0324,42.0591,23983.0
2016-08-25 13:45:00,47.21,47.22,47.19,47.21,24732.0,42.068,42.0769,42.0502,42.068,24732.0
2016-08-25 13:50:00,47.21,47.28,47.21,47.26,26516.0,42.068,42.1304,42.068,42.1126,26516.0
2016-08-25 13:55:00,47.25,47.27,47.22,47.26,23082.0,42.1037,42.1215,42.0769,42.1126,23082.0
2016-08-25 14:00:00,47.26,47.3,47.26,47.3,37774.0,42.1126,42.1482,42.1126,42.1482,37774.0
2016-08-25 14:05:00,47.3,47.31,47.23,47.25,35055.0,42.1482,42.1571,42.0858,42.1037,35055.0
2016-08-25 14:10:00,47.26,47.26,47.23,47.25,16359.0,42.1126,42.1126,42.0858,42.1037,16359.0
2016-08-25 14:15:00,47.25,47.27,47.22,47.23,11972.0,42.1037,42.1215,42.0769,42.0858,11972.0
2016-08-25 14:20:00,47.23,47.25,47.18,47.2,133738.0,42.0858,42.1037,42.0413,42.0591,133738.0
2016-08-25 14:25:00,47.19,47.23,47.17,47.2,47246.0,42.0502,42.0858,42.0324,42.0591,47246.0
2016-08-25 14:30:00,47.2,47.25,47.19,47.23,21309.0,42.0591,42.1037,42.0502,42.0858,21309.0
2016-08-25 14:35:00,47.22,47.23,47.17,47.17,41056.0,42.0769,42.0858,42.0324,42.0324,41056.0
2016-08-25 14:40:00,47.17,47.23,47.17,47.21,30574.0,42.0324,42.0858,42.0324,42.068,30574.0
2016-08-25 14:45:00,47.21,47.21,47.16,47.17,25671.0,42.068,42.068,42.0235,42.0324,25671.0
2016-08-25 14:50:00,47.17,47.19,47.15,47.18,24549.0,42.0324,42.0502,42.0146,42.0413,24549.0
2016-08-25 14:55:00,47.17,47.19,47.15,47.17,25598.0,42.0324,42.0502,42.0146,42.0324,25598.0
2016-08-25 15:00:00,47.17,47.21,47.16,47.2,29689.0,42.0324,42.068,42.0235,42.0591,29689.0
2016-08-25 15:05:00,47.2,47.25,47.18,47.23,32984.0,42.0591,42.1037,42.0413,42.0858,32984.0
2016-08-25 15:10:00,47.24,47.25,47.18,47.18,43785.0,42.0948,42.1037,42.0413,42.0413,43785.0
2016-08-25 15:15:00,47.18,47.22,47.15,47.2,30087.0,42.0413,42.0769,42.0146,42.0591,30087.0
2016-08-25 15:20:00,47.2,47.23,47.18,47.22,20745.0,42.0591,42.0858,42.0413,42.0769,20745.0
2016-08-25 15:25:00,47.21,47.24,47.19,47.2,22304.0,42.068,42.0948,42.0502,42.0591,22304.0
2016-08-25 15:30:00,47.2,47.21,47.18,47.2,34470.0,42.0591,42.068,42.0413,42.0591,34470.0
2016-08-25 15:35:00,47.19,47.2,47.16,47.17,33130.0,42.0502,42.0591,42.0235,42.0324,33130.0
2016-08-25 15:40:00,47.17,47.18,47.15,47.16,36841.0,42.0324,42.0413,42.0146,42.0235,36841.0
2016-08-25 15:45:00,47.15,47.21,47.14,47.18,129635.0,42.0146,42.068,42.0056,42.0413,129635.0
2016-08-25 15:50:00,47.19,47.19,47.13,47.16,86085.0,42.0502,42.0502,41.9967,42.0235,86085.0
2016-08-25 15:55:00,47.16,47.19,47.14,47.19,136261.0,42.0235,42.0502,42.0056,42.0502,136261.0
2016-08-26 09:30:00,47.3,47.38,47.22,47.29,48761.0,42.1482,42.2195,42.0769,42.1393,48761.0
2016-08-26 09:35:00,47.28,47.43,47.19,47.33,47295.0,42.1304,42.2641,42.0502,42.175,47295.0
2016-08-26 09:40:00,47.34,47.35,47.25,47.33,31439.0,42.1839,42.1928,42.1037,42.175,31439.0
2016-08-26 09:45:00,47.33,47.36,47.26,47.33,36545.0,42.175,42.2017,42.1126,42.175,36545.0
2016-08-26 09:50:00,47.32,47.39,47.31,47.37,32277.0,42.166,42.2284,42.1571,42.2106,32277.0
2016-08-26 09:55:00,47.38,47.44,47.36,47.4,59007.0,42.2195,42.273,42.2017,42.2373,59007.0
2016-08-26 10:00:00,47.37,47.54,47.24,47.49,80760.0,42.2106,42.3621,42.0948,42.3175,80760.0
2016-08-26 10:05:00,47.51,47.51,47.35,47.43,61697.0,42.3353,42.3353,42.1928,42.2641,61697.0
2016-08-26 10:10:00,47.42,47.5,47.37,47.48,41694.0,42.2552,42.3264,42.2106,42.3086,41694.0
2016-08-26 10:15:00,47.49,47.67,47.47,47.61,82599.0,42.3175,42.4779,42.2997,42.4245,82599.0
2016-08-26 10:20:00,47.61,47.67,47.61,47.64,50824.0,42.4245,42.4779,42.4245,42.4512,50824.0
2016-08-26 10:25:00,47.65,47.66,47.61,47.66,38678.0,42.4601,42.469,42.4245,42.469,38678.0
2016-08-26 10:30:00,47.66,47.66,47.55,47.55,36221.0,42.469,42.469,42.371,42.371,36221.0
2016-08-26 10:35:00,47.55,47.6,47.53,47.59,46646.0,42.371,42.4155,42.3532,42.4066,46646.0
2016-08-26 10:40:00,47.59,47.59,47.48,47.5,26303.0,42.4066,42.4066,42.3086,42.3264,26303.0
2016-08-26 10:45:00,47.51,47.53,47.43,47.49,63789.0,42.3353,42.3532,42.2641,42.3175,63789.0
2016-08-26 10:50:00,47.49,47.49,47.38,47.4,68439.0,42.3175,42.3175,42.2195,42.2373,68439.0
2016-08-26 10:55:00,47.4,47.41,47.34,47.37,39229.0,42.2373,42.2462,42.1839,42.2106,39229.0
2016-08-26 11:00:00,47.37,47.41,47.36,47.37,36061.0,42.2106,42.2462,42.2017,42.2106,36061.0
2016-08-26 11:05:00,47.37,47.45,47.37,47.4,185394.0,42.2106,42.2819,42.2106,42.2373,185394.0
2016-08-26 11:10:00,47.4,47.46,47.36,47.46,34298.0,42.2373,42.2908,42.2017,42.2908,34298.0
2016-08-26 11:15:00,47.46,47.46,47.38,47.38,52935.0,42.2908,42.2908,42.2195,42.2195,52935.0
2016-08-26 11:20:00,47.39,47.41,47.31,47.33,151802.0,42.2284,42.2462,42.1571,42.175,151802.0
2016-08-26 11:25:00,47.33,47.35,47.24,47.24,106856.0,42.175,42.1928,42.0948,42.0948,106856.0
2016-08-26 11:30:00,47.25,47.26,47.13,47.17,57671.0,42.1037,42.1126,41.9967,42.0324,57671.0
2016-08-26 11:35:00,47.16,47.25,47.15,47.25,62678.0,42.0235,42.1037,42.0146,42.1037,62678.0
2016-08-26 11:40:00,47.25,47.26,47.19,47.24,63854.0,42.1037,42.1126,42.0502,42.0948,63854.0
2016-08-26 11:45:00,47.23,47.26,47.21,47.25,28183.0,42.0858,42.1126,42.068,42.1037,28183.0
2016-08-26 11:50:00,47.24,47.25,47.13,47.22,129153.0,42.0948,42.1037,41.9967,42.0769,129153.0
2016-08-26 11:55:00,47.22,47.23,47.19,47.21,45594.0,42.0769,42.0858,42.0502,42.068,45594.0
2016-08-26 12:00:00,47.21,47.21,47.12,47.15,99050.0,42.068,42.068,41.9878,42.0146,99050.0
2016-08-26 12:05:00,47.13,47.14,47.04,47.09,225685.0,41.9967,42.0056,41.9165,41.9611,225685.0
2016-08-26 12:10:00,47.08,47.12,47.05,47.09,61811.0,41.9522,41.9878,41.9255,41.9611,61811.0
2016-08-26 12:15:00,47.08,47.1,46.99,47.01,33435.0,41.9522,41.97,41.872,41.8898,33435.0
2016-08-26 12:20:00,47.0,47.07,47.0,47.01,32762.0,41.8809,41.9433,41.8809,41.8898,32762.0
2016-08-26 12:25:00,47.01,47.03,46.98,47.0,34027.0,41.8898,41.9076,41.8631,41.8809,34027.0
2016-08-26 12:30:00,47.0,47.02,46.92,47.01,24927.0,41.8809,41.8987,41.8096,41.8898,24927.0
2016-08-26 12:35:00,47.01,47.05,46.98,47.01,35691.0,41.8898,41.9255,41.8631,41.8898,35691.0
2016-08-26 12:40:00,47.01,47.08,47.0,47.05,14571.0,41.8898,41.9522,41.8809,41.9255,14571.0
2016-08-26 12:45:00,47.05,47.06,47.0,47.02,18799.0,41.9255,41.9344,41.8809,41.8987,18799.0
2016-08-26 12:50:00,47.01,47.03,47.0,47.03,23127.0,41.8898,41.9076,41.8809,41.9076,23127.0
2016-08-26 12:55:00,47.02,47.14,47.02,47.13,180864.0,41.8987,42.0056,41.8987,41.9967,180864.0
2016-08-26 13:00:00,47.14,47.18,47.12,47.14,35796.0,42.0056,42.0413,41.9878,42.0056,35796.0
2016-08-26 13:05:00,47.15,47.2,47.13,47.15,33313.0,42.0146,42.0591,41.9967,42.0146,33313.0
2016-08-26 13:10:00,47.16,47.18,47.14,47.14,50007.0,42.0235,42.0413,42.0056,42.0056,50007.0
2016-08-26 13:15:00,47.14,47.14,47.02,47.05,327307.0,42.0056,42.0056,41.8987,41.9255,327307.0
2016-08-26 13:20:00,47.05,47.06,47.02,47.05,27752.0,41.9255,41.9344,41.8987,41.9255,27752.0
2016-08-26 13:25:00,47.05,47.1,47.05,47.07,19400.0,41.9255,41.97,41.9255,41.9433,19400.0
2016-08-26 13:30:00,47.07,47.09,47.03,47.05,36903.0,41.9433,41.9611,41.9076,41.9255,36903.0
2016-08-26 13:35:00,47.05,47.06,47.04,47.04,20395.0,41.9255,41.9344,41.9165,41.9165,20395.0
2016-08-26 13:40:00,47.05,47.1,47.04,47.1,40621.0,41.9255,41.97,41.9165,41.97,40621.0
2016-08-26 13:45:00,47.09,47.11,47.08,47.1,42202.0,41.9611,41.9789,41.9522,41.97,42202.0
2016-08-26 13:50:00,47.1,47.13,47.09,47.1,35369.0,41.97,41.9967,41.9611,41.97,35369.0
2016-08-26 13:55:00,47.1,47.11,47.08,47.1,42673.0,41.97,41.9789,41.9522,41.97,42673.0
2016-08-26 14:00:00,47.09,47.11,47.06,47.09,74723.0,41.9611,41.9789,41.9344,41.9611,74723.0
2016-08-26 14:05:00,47.09,47.16,47.09,47.14,95204.0,41.9611,42.0235,41.9611,42.0056,95204.0
2016-08-26 14:10:00,47.14,47.19,47.09,47.1,32135.0,42.0056,42.0502,41.9611,41.97,32135.0
2016-08-26 14:15:00,47.11,47.11,47.01,47.01,67931.0,41.9789,41.9789,41.8898,41.8898,67931.0
2016-08-26 14:20:00,47.01,47.04,46.99,47.02,52062.0,41.8898,41.9165,41.872,41.8987,52062.0
2016-08-26 14:25:00,47.02,47.03,46.96,47.0,40910.0,41.8987,41.9076,41.8453,41.8809,40910.0
2016-08-26 14:30:00,47.0,47.01,46.96,47.0,27214.0,41.8809,41.8898,41.8453,41.8809,27214.0
2016-08-26 14:35:00,46.99,47.0,46.95,47.0,20475.0,41.872,41.8809,41.8363,41.8809,20475.0
2016-08-26 14:40:00,47.0,47.01,46.94,46.95,38922.0,41.8809,41.8898,41.8274,41.8363,38922.0
2016-08-26 14:45:00,46.95,46.96,46.9,46.96,42811.0,41.8363,41.8453,41.7918,41.8453,42811.0
2016-08-26 14:50:00,46.96,46.97,46.94,46.95,23469.0,41.8453,41.8542,41.8274,41.8363,23469.0
2016-08-26 14:55:00,46.96,46.98,46.94,46.96,65702.0,41.8453,41.8631,41.8274,41.8453,65702.0
2016-08-26 15:00:00,46.96,47.0,46.94,46.95,50900.0,41.8453,41.8809,41.8274,41.8363,50900.0
2016-08-26 15:05:00,46.96,46.99,46.95,46.99,32892.0,41.8453,41.872,41.8363,41.872,32892.0
2016-08-26 15:10:00,47.0,47.01,46.96,47.0,22176.0,41.8809,41.8898,41.8453,41.8809,22176.0
2016-08-26 15:15:00,47.0,47.03,46.98,47.01,27116.0,41.8809,41.9076,41.8631,41.8898,27116.0
2016-08-26 15:20:00,47.01,47.01,46.97,47.0,20563.0,41.8898,41.8898,41.8542,41.8809,20563.0
2016-08-26 15:25:00,46.99,47.11,46.99,47.08,37312.0,41.872,41.9789,41.872,41.9522,37312.0
2016-08-26 15:30:00,47.09,47.16,47.08,47.13,47971.0,41.9611,42.0235,41.9522,41.9967,47971.0
2016-08-26 15:35:00,47.13,47.14,47.06,47.09,58638.0,41.9967,42.0056,41.9344,41.9611,58638.0
2016-08-26 15:40:00,47.1,47.12,47.08,47.09,106823.0,41.97,41.9878,41.9522,41.9611,106823.0
2016-08-26 15:45:00,47.08,47.14,47.08,47.12,68705.0,41.9522,42.0056,41.9522,41.9878,68705.0
2016-08-26 15:50:00,47.12,47.15,47.09,47.1,78397.0,41.9878,42.0146,41.9611,41.97,78397.0
2016-08-26 15:55:00,47.1,47.14,47.09,47.1,155340.0,41.97,42.0056,41.9611,41.97,155340.0
2016-08-29 09:30:00,47.08,47.23,47.0,47.1,54304.0,41.9522,42.0858,41.8809,41.97,54304.0
2016-08-29 09:35:00,47.11,47.27,47.03,47.25,36434.0,41.9789,42.1215,41.9076,42.1037,36434.0
2016-08-29 09:40:00,47.24,47.31,47.2,47.23,36740.0,42.0948,42.1571,42.0591,42.0858,36740.0
2016-08-29 09:45:00,47.22,47.27,47.17,47.25,23443.0,42.0769,42.1215,42.0324,42.1037,23443.0
2016-08-29 09:50:00,47.26,47.28,47.22,47.26,22332.0,42.1126,42.1304,42.0769,42.1126,22332.0
2016-08-29 09:55:00,47.27,47.34,47.26,47.34,18848.0,42.1215,42.1839,42.1126,42.1839,18848.0
2016-08-29 10:00:00,47.34,47.39,47.33,47.38,39735.0,42.1839,42.2284,42.175,42.2195,39735.0
2016-08-29 10:05:00,47.37,47.4,47.34,47.37,24309.0,42.2106,42.2373,42.1839,42.2106,24309.0
2016-08-29 10:10:00,47.37,47.43,47.36,47.4,16376.0,42.2106,42.2641,42.2017,42.2373,16376.0
2016-08-29 10:15:00,47.4,47.41,47.33,47.37,23216.0,42.2373,42.2462,42.175,42.2106,23216.0
2016-08-29 10:20:00,47.36,47.37,47.28,47.29,28045.0,42.2017,42.2106,42.1304,42.1393,28045.0
2016-08-29 10:25:00,47.29,47.31,47.22,47.23,44553.0,42.1393,42.1571,42.0769,42.0858,44553.0
2016-08-29 10:30:00,47.22,47.26,47.21,47.23,30155.0,42.0769,42.1126,42.068,42.0858,30155.0
2016-08-29 10:35:00,47.23,47.23,47.19,47.21,20633.0,42.0858,42.0858,42.0502,42.068,20633.0
2016-08-29 10:40:00,47.22,47.26,47.21,47.24,37887.0,42.0769,42.1126,42.068,42.0948,37887.0
2016-08-29 10:45:00,47.24,47.26,47.19,47.21,23301.0,42.0948,42.1126,42.0502,42.068,23301.0
2016-08-29 10:50:00,47.21,47.26,47.19,47.21,25674.0,42.068,42.1126,42.0502,42.068,25674.0
2016-08-29 10:55:00,47.2,47.24,47.18,47.22,39131.0,42.0591,42.0948,42.0413,42.0769,39131.0
2016-08-29 11:00:00,47.22,47.26,47.22,47.23,42402.0,42.0769,42.1126,42.0769,42.0858,42402.0
2016-08-29 11:05:00,47.24,47.25,47.23,47.23,19118.0,42.0948,42.1037,42.0858,42.0858,19118.0
2016-08-29 11:10:00,47.24,47.25,47.2,47.21,44342.0,42.0948,42.1037,42.0591,42.068,44342.0
2016-08-29 11:15:00,47.2,47.21,47.12,47.13,18220.0,42.0591,42.068,41.9878,41.9967,18220.0
2016-08-29 11:20:00,47.13,47.17,47.13,47.17,28340.0,41.9967,42.0324,41.9967,42.0324,28340.0
2016-08-29 11:25:00,47.18,47.18,47.14,47.16,13646.0,42.0413,42.0413,42.0056,42.0235,13646.0
2016-08-29 11:30:00,47.17,47.18,47.13,47.16,16706.0,42.0324,42.0413,41.9967,42.0235,16706.0
2016-08-29 11:35:00,47.16,47.18,47.13,47.14,21791.0,42.0235,42.0413,41.9967,42.0056,21791.0
2016-08-29 11:40:00,47.15,47.21,47.14,47.19,13014.0,42.0146,42.068,42.0056,42.0502,13014.0
2016-08-29 11:45:00,47.18,47.25,47.18,47.24,13672.0,42.0413,42.1037,42.0413,42.0948,13672.0
2016-08-29 11:50:00,47.24,47.25,47.21,47.21,18164.0,42.0948,42.1037,42.068,42.068,18164.0
2016-08-29 11:55:00,47.21,47.23,47.16,47.16,36355.0,42.068,42.0858,42.0235,42.0235,36355.0
2016-08-29 12:00:00,47.15,47.17,47.13,47.15,23197.0,42.0146,42.0324,41.9967,42.0146,23197.0
2016-08-29 12:05:00,47.15,47.17,47.14,47.17,16009.0,42.0146,42.0324,42.0056,42.0324,16009.0
2016-08-29 12:10:00,47.16,47.17,47.13,47.13,9960.0,42.0235,42.0324,41.9967,41.9967,9960.0
2016-08-29 12:15:00,47.14,47.16,47.13,47.14,11830.0,42.0056,42.0235,41.9967,42.0056,11830.0
2016-08-29 12:20:00,47.15,47.17,47.14,47.15,19160.0,42.0146,42.0324,42.0056,42.0146,19160.0
2016-08-29 12:25:00,47.15,47.19,47.14,47.14,24315.0,42.0146,42.0502,42.0056,42.0056,24315.0
2016-08-29 12:30:00,47.14,47.16,47.14,47.16,11097.0,42.0056,42.0235,42.0056,42.0235,11097.0
2016-08-29 12:35:00,47.15,47.15,47.13,47.13,7641.0,42.0146,42.0146,41.9967,41.9967,7641.0
2016-08-29 12:40:00,47.14,47.17,47.13,47.15,9782.0,42.0056,42.0324,41.9967,42.0146,9782.0
2016-08-29 12:45:00,47.16,47.18,47.15,47.18,10089.0,42.0235,42.0413,42.0146,42.0413,10089.0
2016-08-29 12:50:00,47.17,47.18,47.17,47.18,5655.0,42.0324,42.0413,42.0324,42.0413,5655.0
2016-08-29 12:55:00,47.18,47.21,47.18,47.2,14391.0,42.0413,42.068,42.0413,42.0591,14391.0
2016-08-29 13:00:00,47.2,47.2,47.15,47.16,85097.0,42.0591,42.0591,42.0146,42.0235,85097.0
2016-08-29 13:05:00,47.16,47.23,47.16,47.21,24642.0,42.0235,42.0858,42.0235,42.068,24642.0
2016-08-29 13:10:00,47.21,47.21,47.18,47.18,5920.0,42.068,42.068,42.0413,42.0413,5920.0
2016-08-29 13:15:00,47.19,47.21,47.17,47.21,23713.0,42.0502,42.068,42.0324,42.068,23713.0
2016-08-29 13:20:00,47.2,47.23,47.19,47.2,15820.0,42.0591,42.0858,42.0502,42.0591,15820.0
2016-08-29 13:25:00,47.19,47.24,47.19,47.22,10107.0,42.0502,42.0948,42.0502,42.0769,10107.0
2016-08-29 13:30:00,47.22,47.22,47.18,47.19,12589.0,42.0769,42.0769,42.0413,42.0502,12589.0
2016-08-29 13:35:00,47.18,47.22,47.18,47.2,9814.0,42.0413,42.0769,42.0413,42.0591,9814.0
2016-08-29 13:40:00,47.2,47.23,47.19,47.21,10710.0,42.0591,42.0858,42.0502,42.068,10710.0
2016-08-29 13:45:00,47.21,47.23,47.19,47.23,15004.0,42.068,42.0858,42.0502,42.0858,15004.0
2016-08-29 13:50:00,47.23,47.26,47.22,47.23,17536.0,42.0858,42.1126,42.0769,42.0858,17536.0
2016-08-29 13:55:00,47.23,47.25,47.2,47.23,13243.0,42.0858,42.1037,42.0591,42.0858,13243.0
2016-08-29 14:00:00,47.23,47.24,47.21,47.22,11858.0,42.0858,42.0948,42.068,42.0769,11858.0
2016-08-29 14:05:00,47.21,47.23,47.2,47.21,17790.0,42.068,42.0858,42.0591,42.068,17790.0
2016-08-29 14:10:00,47.21,47.22,47.2,47.21,10520.0,42.068,42.0769,42.0591,42.068,10520.0
2016-08-29 14:15:00,47.21,47.23,47.19,47.23,23808.0,42.068,42.0858,42.0502,42.0858,23808.0
2016-08-29 14:20:00,47.23,47.24,47.21,47.23,12477.0,42.0858,42.0948,42.068,42.0858,12477.0
2016-08-29 14:25:00,47.24,47.24,47.2,47.22,21681.0,42.0948,42.0948,42.0591,42.0769,21681.0
2016-08-29 14:30:00,47.23,47.23,47.19,47.22,21367.0,42.0858,42.0858,42.0502,42.0769,21367.0
2016-08-29 14:35:00,47.21,47.22,47.19,47.19,16967.0,42.068,42.0769,42.0502,42.0502,16967.0
2016-08-29 14:40:00,47.2,47.22,47.19,47.21,27303.0,42.0591,42.0769,42.0502,42.068,27303.0
2016-08-29 14:45:00,47.2,47.22,47.19,47.22,15751.0,42.0591,42.0769,42.0502,42.0769,15751.0
2016-08-29 14:50:00,47.21,47.24,47.2,47.21,12292.0,42.068,42.0948,42.0591,42.068,12292.0
2016-08-29 14:55:00,47.21,47.22,47.2,47.21,7318.0,42.068,42.0769,42.0591,42.068,7318.0
2016-08-29 15:00:00,47.2,47.21,47.18,47.2,24573.0,42.0591,42.068,42.0413,42.0591,24573.0
2016-08-29 15:05:00,47.2,47.21,47.18,47.21,28810.0,42.0591,42.068,42.0413,42.068,28810.0
2016-08-29 15:10:00,47.2,47.21,47.16,47.16,23626.0,42.0591,42.068,42.0235,42.0235,23626.0
2016-08-29 15:15:00,47.16,47.23,47.16,47.22,26614.0,42.0235,42.0858,42.0235,42.0769,26614.0
2016-08-29 15:20:00,47.22,47.22,47.17,47.18,28418.0,42.0769,42.0769,42.0324,42.0413,28418.0
2016-08-29 15:25:00,47.18,47.18,47.13,47.15,32230.0,42.0413,42.0413,41.9967,42.0146,32230.0
2016-08-29 15:30:00,47.14,47.18,47.14,47.14,32850.0,42.0056,42.0413,42.0056,42.0056,32850.0
2016-08-29 15:35:00,47.15,47.19,47.14,47.19,43375.0,42.0146,42.0502,42.0056,42.0502,43375.0
2016-08-29 15:40:00,47.19,47.2,47.15,47.15,50312.0,42.0502,42.0591,42.0146,42.0146,50312.0
2016-08-29 15:45:00,47.15,47.19,47.14,47.18,52433.0,42.0146,42.0502,42.0056,42.0413,52433.0
2016-08-29 15:50:00,47.19,47.21,47.16,47.18,140912.0,42.0502,42.068,42.0235,42.0413,140912.0
2016-08-29 15:55:00,47.17,47.2,47.14,47.19,144169.0,42.0324,42.0591,42.0056,42.0502,144169.0
2016-08-30 09:30:00,47.05,47.23,47.05,47.12,43502.0,41.9255,42.0858,41.9255,41.9878,43502.0
2016-08-30 09:35:00,47.13,47.18,47.11,47.14,23709.0,41.9967,42.0413,41.9789,42.0056,23709.0
2016-08-30 09:40:00,47.15,47.18,47.1,47.14,55041.0,42.0146,42.0413,41.97,42.0056,55041.0
2016-08-30 09:45:00,47.14,47.26,47.13,47.23,39823.0,42.0056,42.1126,41.9967,42.0858,39823.0
2016-08-30 09:50:00,47.24,47.33,47.22,47.33,32335.0,42.0948,42.175,42.0769,42.175,32335.0
2016-08-30 09:55:00,47.34,47.44,47.31,47.41,59835.0,42.1839,42.273,42.1571,42.2462,59835.0
2016-08-30 10:00:00,47.42,47.44,47.31,47.34,53795.0,42.2552,42.273,42.1571,42.1839,53795.0
2016-08-30 10:05:00,47.34,47.4,47.28,47.34,33136.0,42.1839,42.2373,42.1304,42.1839,33136.0
2016-08-30 10:10:00,47.34,47.35,47.25,47.26,34111.0,42.1839,42.1928,42.1037,42.1126,34111.0
2016-08-30 10:15:00,47.26,47.29,47.23,47.25,54706.0,42.1126,42.1393,42.0858,42.1037,54706.0
2016-08-30 10:20:00,47.25,47.29,47.25,47.28,20716.0,42.1037,42.1393,42.1037,42.1304,20716.0
2016-08-30 10:25:00,47.27,47.34,47.25,47.34,40251.0,42.1215,42.1839,42.1037,42.1839,40251.0
2016-08-30 10:30:00,47.35,47.35,47.26,47.26,35622.0,42.1928,42.1928,42.1126,42.1126,35622.0
2016-08-30 10:35:00,47.26,47.31,47.24,47.24,18302.0,42.1126,42.1571,42.0948,42.0948,18302.0
2016-08-30 10:40:00,47.23,47.26,47.22,47.26,19296.0,42.0858,42.1126,42.0769,42.1126,19296.0
2016-08-30 10:45:00,47.26,47.29,47.24,47.25,24623.0,42.1126,42.1393,42.0948,42.1037,24623.0
2016-08-30 10:50:00,47.25,47.27,47.24,47.25,65609.0,42.1037,42.1215,42.0948,42.1037,65609.0
2016-08-30 10:55:00,47.25,47.25,47.21,47.22,42527.0,42.1037,42.1037,42.068,42.0769,42527.0
2016-08-30 11:00:00,47.21,47.29,47.2,47.28,53820.0,42.068,42.1393,42.0591,42.1304,53820.0
2016-08-30 11:05:00,47.28,47.29,47.2,47.2,31378.0,42.1304,42.1393,42.0591,42.0591,31378.0
2016-08-30 11:10:00,47.21,47.28,47.21,47.26,36545.0,42.068,42.1304,42.068,42.1126,36545.0
2016-08-30 11:15:00,47.26,47.28,47.25,47.26,19914.0,42.1126,42.1304,42.1037,42.1126,19914.0
2016-08-30 11:20:00,47.26,47.26,47.24,47.26,19332.0,42.1126,42.1126,42.0948,42.1126,19332.0
2016-08-30 11:25:00,47.26,47.27,47.23,47.24,9700.0,42.1126,42.1215,42.0858,42.0948,9700.0
2016-08-30 11:30:00,47.23,47.25,47.23,47.24,12599.0,42.0858,42.1037,42.0858,42.0948,12599.0
2016-08-30 11:35:00,47.24,47.29,47.22,47.29,17780.0,42.0948,42.1393,42.0769,42.1393,17780.0
2016-08-30 11:40:00,47.28,47.29,47.26,47.28,14115.0,42.1304,42.1393,42.1126,42.1304,14115.0
2016-08-30 11:45:00,47.27,47.31,47.27,47.3,25147.0,42.1215,42.1571,42.1215,42.1482,25147.0
2016-08-30 11:50:00,47.3,47.33,47.3,47.33,15754.0,42.1482,42.175,42.1482,42.175,15754.0
2016-08-30 11:55:00,47.33,47.35,47.32,47.34,8256.0,42.175,42.1928,42.166,42.1839,8256.0
2016-08-30 12:00:00,47.34,47.35,47.33,47.34,9685.0,42.1839,42.1928,42.175,42.1839,9685.0
2016-08-30 12:05:00,47.34,47.35,47.33,47.34,8169.0,42.1839,42.1928,42.175,42.1839,8169.0
2016-08-30 12:10:00,47.36,47.4,47.35,47.4,16927.0,42.2017,42.2373,42.1928,42.2373,16927.0
2016-08-30 12:15:00,47.4,47.41,47.38,47.38,12452.0,42.2373,42.2462,42.2195,42.2195,12452.0
2016-08-30 12:20:00,47.38,47.39,47.37,47.38,5087.0,42.2195,42.2284,42.2106,42.2195,5087.0
2016-08-30 12:25:00,47.38,47.41,47.37,47.4,9022.0,42.2195,42.2462,42.2106,42.2373,9022.0
2016-08-30 12:30:00,47.39,47.39,47.35,47.36,18784.0,42.2284,42.2284,42.1928,42.2017,18784.0
2016-08-30 12:35:00,47.36,47.38,47.34,47.38,9900.0,42.2017,42.2195,42.1839,42.2195,9900.0
2016-08-30 12:40:00,47.38,47.38,47.36,47.37,5866.0,42.2195,42.2195,42.2017,42.2106,5866.0
2016-08-30 12:45:00,47.37,47.37,47.31,47.33,11797.0,42.2106,42.2106,42.1571,42.175,11797.0
2016-08-30 12:50:00,47.32,47.33,47.31,47.32,10974.0,42.166,42.175,42.1571,42.166,10974.0
2016-08-30 12:55:00,47.33,47.36,47.32,47.35,9466.0,42.175,42.2017,42.166,42.1928,9466.0
2016-08-30 13:00:00,47.34,47.35,47.33,47.33,12198.0,42.1839,42.1928,42.175,42.175,12198.0
2016-08-30 13:05:00,47.34,47.37,47.33,47.35,8735.0,42.1839,42.2106,42.175,42.1928,8735.0
2016-08-30 13:10:00,47.35,47.36,47.34,47.36,7562.0,42.1928,42.2017,42.1839,42.2017,7562.0
2016-08-30 13:15:00,47.36,47.4,47.35,47.37,18033.0,42.2017,42.2373,42.1928,42.2106,18033.0
2016-08-30 13:20:00,47.36,47.38,47.36,47.37,4390.0,42.2017,42.2195,42.2017,42.2106,4390.0
2016-08-30 13:25:00,47.37,47.42,47.37,47.4,18347.0,42.2106,42.2552,42.2106,42.2373,18347.0
2016-08-30 13:30:00,47.4,47.4,47.39,47.39,3370.0,42.2373,42.2373,42.2284,42.2284,3370.0
2016-08-30 13:35:00,47.4,47.45,47.39,47.43,17044.0,42.2373,42.2819,42.2284,42.2641,17044.0
2016-08-30 13:40:00,47.42,47.46,47.4,47.4,16689.0,42.2552,42.2908,42.2373,42.2373,16689.0
2016-08-30 13:45:00,47.41,47.45,47.4,47.44,29412.0,42.2462,42.2819,42.2373,42.273,29412.0
2016-08-30 13:50:00,47.44,47.45,47.41,47.43,9645.0,42.273,42.2819,42.2462,42.2641,9645.0
2016-08-30 13:55:00,47.43,47.45,47.41,47.43,15122.0,42.2641,42.2819,42.2462,42.2641,15122.0
2016-08-30 14:00:00,47.43,47.43,47.39,47.39,36265.0,42.2641,42.2641,42.2284,42.2284,36265.0
2016-08-30 14:05:00,47.39,47.4,47.37,47.39,26545.0,42.2284,42.2373,42.2106,42.2284,26545.0
2016-08-30 14:10:00,47.39,47.39,47.34,47.34,24359.0,42.2284,42.2284,42.1839,42.1839,24359.0
2016-08-30 14:15:00,47.34,47.35,47.27,47.28,34851.0,42.1839,42.1928,42.1215,42.1304,34851.0
2016-08-30 14:20:00,47.28,47.3,47.27,47.29,17379.0,42.1304,42.1482,42.1215,42.1393,17379.0
2016-08-30 14:25:00,47.28,47.29,47.25,47.26,15310.0,42.1304,42.1393,42.1037,42.1126,15310.0
2016-08-30 14:30:00,47.26,47.29,47.25,47.27,25912.0,42.1126,42.1393,42.1037,42.1215,25912.0
2016-08-30 14:35:00,47.27,47.3,47.26,47.28,14561.0,42.1215,42.1482,42.1126,42.1304,14561.0
2016-08-30 14:40:00,47.28,47.3,47.27,47.3,18294.0,42.1304,42.1482,42.1215,42.1482,18294.0
2016-08-30 14:45:00,47.3,47.34,47.29,47.33,11500.0,42.1482,42.1839,42.1393,42.175,11500.0
2016-08-30 14:50:00,47.33,47.33,47.28,47.32,55182.0,42.175,42.175,42.1304,42.166,55182.0
2016-08-30 14:55:00,47.32,47.35,47.32,47.34,11678.0,42.166,42.1928,42.166,42.1839,11678.0
2016-08-30 15:00:00,47.34,47.35,47.31,47.33,22881.0,42.1839,42.1928,42.1571,42.175,22881.0
2016-08-30 15:05:00,47.33,47.38,47.32,47.35,24162.0,42.175,42.2195,42.166,42.1928,24162.0
2016-08-30 15:10:00,47.35,47.36,47.35,47.35,7752.0,42.1928,42.2017,42.1928,42.1928,7752.0
2016-08-30 15:15:00,47.35,47.39,47.34,47.39,17502.0,42.1928,42.2284,42.1839,42.2284,17502.0
2016-08-30 15:20:00,47.39,47.4,47.36,47.39,17354.0,42.2284,42.2373,42.2017,42.2284,17354.0
2016-08-30 15:25:00,47.39,47.42,47.39,47.4,18387.0,42.2284,42.2552,42.2284,42.2373,18387.0
2016-08-30 15:30:00,47.4,47.4,47.37,47.38,29047.0,42.2373,42.2373,42.2106,42.2195,29047.0
2016-08-30 15:35:00,47.37,47.44,47.37,47.44,26534.0,42.2106,42.273,42.2106,42.273,26534.0
2016-08-30 15:40:00,47.44,47.44,47.41,47.41,20535.0,42.273,42.273,42.2462,42.2462,20535.0
2016-08-30 15:45:00,47.41,47.42,47.4,47.4,68053.0,42.2462,42.2552,42.2373,42.2373,68053.0
2016-08-30 15:50:00,47.41,47.41,47.38,47.38,59170.0,42.2462,42.2462,42.2195,42.2195,59170.0
2016-08-30 15:55:00,47.39,47.41,47.36,47.41,167462.0,42.2284,42.2462,42.2017,42.2462,167462.0
2016-08-31 09:30:00,47.22,47.36,47.19,47.29,120472.0,42.0769,42.2017,42.0502,42.1393,120472.0
2016-08-31 09:35:00,47.3,47.45,47.28,47.44,121332.0,42.1482,42.2819,42.1304,42.273,121332.0
2016-08-31 09:40:00,47.45,47.59,47.44,47.46,126860.0,42.2819,42.4066,42.273,42.2908,126860.0
2016-08-31 09:45:00,47.45,47.52,47.43,47.52,69935.0,42.2819,42.3443,42.2641,42.3443,69935.0
2016-08-31 09:50:00,47.52,47.54,47.41,47.53,107733.0,42.3443,42.3621,42.2462,42.3532,107733.0
2016-08-31 09:55:00,47.53,47.54,47.43,47.45,48112.0,42.3532,42.3621,42.2641,42.2819,48112.0
2016-08-31 10:00:00,47.46,47.53,47.44,47.5,58107.0,42.2908,42.3532,42.273,42.3264,58107.0
2016-08-31 10:05:00,47.51,47.58,47.48,47.56,48760.0,42.3353,42.3977,42.3086,42.3799,48760.0
2016-08-31 10:10:00,47.56,47.62,47.47,47.52,52622.0,42.3799,42.4334,42.2997,42.3443,52622.0
2016-08-31 10:15:00,47.51,47.54,47.45,47.54,48857.0,42.3353,42.3621,42.2819,42.3621,48857.0
2016-08-31 10:20:00,47.55,47.62,47.54,47.6,81417.0,42.371,42.4334,42.3621,42.4155,81417.0
2016-08-31 10:25:00,47.6,47.65,47.58,47.63,36833.0,42.4155,42.4601,42.3977,42.4423,36833.0
2016-08-31 10:30:00,47.63,47.63,47.5,47.5,34952.0,42.4423,42.4423,42.3264,42.3264,34952.0
2016-08-31 10:35:00,47.5,47.54,47.47,47.54,22085.0,42.3264,42.3621,42.2997,42.3621,22085.0
2016-08-31 10:40:00,47.54,47.54,47.5,47.51,28275.0,42.3621,42.3621,42.3264,42.3353,28275.0
2016-08-31 10:45:00,47.51,47.52,47.46,47.49,27554.0,42.3353,42.3443,42.2908,42.3175,27554.0
2016-08-31 10:50:00,47.5,47.53,47.48,47.52,33590.0,42.3264,42.3532,42.3086,42.3443,33590.0
2016-08-31 10:55:00,47.51,47.52,47.48,47.48,26703.0,42.3353,42.3443,42.3086,42.3086,26703.0
2016-08-31 11:00:00,47.48,47.5,47.44,47.46,31571.0,42.3086,42.3264,42.273,42.2908,31571.0
2016-08-31 11:05:00,47.46,47.46,47.42,47.44,28399.0,42.2908,42.2908,42.2552,42.273,28399.0
2016-08-31 11:10:00,47.44,47.47,47.43,47.47,16254.0,42.273,42.2997,42.2641,42.2997,16254.0
2016-08-31 11:15:00,47.46,47.51,47.45,47.48,27263.0,42.2908,42.3353,42.2819,42.3086,27263.0
2016-08-31 11:20:00,47.48,47.51,47.48,47.48,20597.0,42.3086,42.3353,42.3086,42.3086,20597.0
2016-08-31 11:25:00,47.49,47.52,47.48,47.51,25038.0,42.3175,42.3443,42.3086,42.3353,25038.0
2016-08-31 11:30:00,47.51,47.51,47.49,47.49,10606.0,42.3353,42.3353,42.3175,42.3175,10606.0
2016-08-31 11:35:00,47.48,47.5,47.45,47.5,14530.0,42.3086,42.3264,42.2819,42.3264,14530.0
2016-08-31 11:40:00,47.49,47.51,47.47,47.5,15750.0,42.3175,42.3353,42.2997,42.3264,15750.0
2016-08-31 11:45:00,47.5,47.51,47.48,47.49,10765.0,42.3264,42.3353,42.3086,42.3175,10765.0
2016-08-31 11:50:00,47.49,47.52,47.48,47.51,19126.0,42.3175,42.3443,42.3086,42.3353,19126.0
2016-08-31 11:55:00,47.51,47.54,47.5,47.51,31448.0,42.3353,42.3621,42.3264,42.3353,31448.0
2016-08-31 12:00:00,47.5,47.51,47.41,47.42,21648.0,42.3264,42.3353,42.2462,42.2552,21648.0
2016-08-31 12:05:00,47.43,47.47,47.41,47.46,21917.0,42.2641,42.2997,42.2462,42.2908,21917.0
2016-08-31 12:10:00,47.46,47.46,47.44,47.44,10701.0,42.2908,42.2908,42.273,42.273,10701.0
2016-08-31 12:15:00,47.45,47.45,47.42,47.42,26593.0,42.2819,42.2819,42.2552,42.2552,26593.0
2016-08-31 12:20:00,47.42,47.46,47.41,47.46,30032.0,42.2552,42.2908,42.2462,42.2908,30032.0
2016-08-31 12:25:00,47.45,47.47,47.45,47.45,13791.0,42.2819,42.2997,42.2819,42.2819,13791.0
2016-08-31 12:30:00,47.44,47.45,47.41,47.45,17294.0,42.273,42.2819,42.2462,42.2819,17294.0
2016-08-31 12:35:00,47.44,47.48,47.44,47.46,26550.0,42.273,42.3086,42.273,42.2908,26550.0
2016-08-31 12:40:00,47.46,47.47,47.45,47.45,16044.0,42.2908,42.2997,42.2819,42.2819,16044.0
2016-08-31 12:45:00,47.45,47.48,47.44,47.46,21007.0,42.2819,42.3086,42.273,42.2908,21007.0
2016-08-31 12:50:00,47.47,47.48,47.44,47.46,18148.0,42.2997,42.3086,42.273,42.2908,18148.0
2016-08-31 12:55:00,47.46,47.48,47.45,47.48,35963.0,42.2908,42.3086,42.2819,42.3086,35963.0
2016-08-31 13:00:00,47.48,47.48,47.47,47.48,34688.0,42.3086,42.3086,42.2997,42.3086,34688.0
2016-08-31 13:05:00,47.48,47.51,47.47,47.5,44720.0,42.3086,42.3353,42.2997,42.3264,44720.0
2016-08-31 13:10:00,47.5,47.51,47.49,47.5,18428.0,42.3264,42.3353,42.3175,42.3264,18428.0
2016-08-31 13:15:00,47.5,47.51,47.49,47.51,14512.0,42.3264,42.3353,42.3175,42.3353,14512.0
2016-08-31 13:20:00,47.51,47.56,47.5,47.54,39887.0,42.3353,42.3799,42.3264,42.3621,39887.0
2016-08-31 13:25:00,47.55,47.56,47.54,47.54,11635.0,42.371,42.3799,42.3621,42.3621,11635.0
2016-08-31 13:30:00,47.55,47.59,47.55,47.56,25813.0,42.371,42.4066,42.371,42.3799,25813.0
2016-08-31 13:35:00,47.57,47.57,47.56,47.57,6812.0,42.3888,42.3888,42.3799,42.3888,6812.0
2016-08-31 13:40:00,47.57,47.63,47.56,47.61,35757.0,42.3888,42.4423,42.3799,42.4245,35757.0
2016-08-31 13:45:00,47.62,47.65,47.6,47.64,49817.0,42.4334,42.4601,42.4155,42.4512,49817.0
2016-08-31 13:50:00,47.64,47.69,47.63,47.69,43793.0,42.4512,42.4957,42.4423,42.4957,43793.0
2016-08-31 13:55:00,47.68,47.68,47.67,47.67,33697.0,42.4868,42.4868,42.4779,42.4779,33697.0
2016-08-31 14:00:00,47.68,47.69,47.63,47.64,31690.0,42.4868,42.4957,42.4423,42.4512,31690.0
2016-08-31 14:05:00,47.65,47.74,47.64,47.72,90494.0,42.4601,42.5403,42.4512,42.5225,90494.0
2016-08-31 14:10:00,47.72,47.73,47.71,47.72,15014.0,42.5225,42.5314,42.5136,42.5225,15014.0
2016-08-31 14:15:00,47.71,47.72,47.66,47.68,18711.0,42.5136,42.5225,42.469,42.4868,18711.0
2016-08-31 14:20:00,47.69,47.69,47.67,47.67,5199.0,42.4957,42.4957,42.4779,42.4779,5199.0
2016-08-31 14:25:00,47.67,47.68,47.63,47.63,30014.0,42.4779,42.4868,42.4423,42.4423,30014.0
2016-08-31 14:30:00,47.63,47.65,47.62,47.62,46820.0,42.4423,42.4601,42.4334,42.4334,46820.0
2016-08-31 14:35:00,47.62,47.64,47.6,47.62,54910.0,42.4334,42.4512,42.4155,42.4334,54910.0
2016-08-31 14:40:00,47.62,47.63,47.59,47.61,18061.0,42.4334,42.4423,42.4066,42.4245,18061.0
2016-08-31 14:45:00,47.61,47.61,47.57,47.59,30062.0,42.4245,42.4245,42.3888,42.4066,30062.0
2016-08-31 14:50:00,47.59,47.61,47.58,47.61,13698.0,42.4066,42.4245,42.3977,42.4245,13698.0
2016-08-31 14:55:00,47.61,47.61,47.57,47.58,34181.0,42.4245,42.4245,42.3888,42.3977,34181.0
2016-08-31 15:00:00,47.57,47.65,47.57,47.63,29559.0,42.3888,42.4601,42.3888,42.4423,29559.0
2016-08-31 15:05:00,47.63,47.66,47.63,47.63,18342.0,42.4423,42.469,42.4423,42.4423,18342.0
2016-08-31 15:10:00,47.63,47.64,47.62,47.64,15096.0,42.4423,42.4512,42.4334,42.4512,15096.0
2016-08-31 15:15:00,47.64,47.68,47.63,47.64,29165.0,42.4512,42.4868,42.4423,42.4512,29165.0
2016-08-31 15:20:00,47.65,47.67,47.63,47.66,19821.0,42.4601,42.4779,42.4423,42.469,19821.0
2016-08-31 15:25:00,47.65,47.7,47.65,47.67,42683.0,42.4601,42.5047,42.4601,42.4779,42683.0
2016-08-31 15:30:00,47.68,47.69,47.66,47.68,31418.0,42.4868,42.4957,42.469,42.4868,31418.0
2016-08-31 15:35:00,47.68,47.69,47.67,47.68,46226.0,42.4868,42.4957,42.4779,42.4868,46226.0
2016-08-31 15:40:00,47.68,47.73,47.67,47.73,52422.0,42.4868,42.5314,42.4779,42.5314,52422.0
2016-08-31 15:45:00,47.73,47.74,47.68,47.7,77285.0,42.5314,42.5403,42.4868,42.5047,77285.0
2016-08-31 15:50:00,47.7,47.72,47.69,47.71,94694.0,42.5047,42.5225,42.4957,42.5136,94694.0
2016-08-31 15:55:00,47.71,47.92,47.71,47.79,930626.0,42.5136,42.7007,42.5136,42.5849,930626.0
2016-09-01 09:30:00,48.05,48.57,48.01,48.43,269494.0,42.8165,43.2799,42.7809,43.1551,269494.0
2016-09-01 09:35:00,48.43,48.53,48.41,48.46,117059.0,43.1551,43.2443,43.1373,43.1819,117059.0
2016-09-01 09:40:00,48.47,48.5,48.38,48.47,75164.0,43.1908,43.2175,43.1106,43.1908,75164.0
2016-09-01 09:45:00,48.48,48.66,48.46,48.64,151511.0,43.1997,43.3601,43.1819,43.3423,151511.0
2016-09-01 09:50:00,48.65,48.66,48.39,48.49,136876.0,43.3512,43.3601,43.1195,43.2086,136876.0
2016-09-01 09:55:00,48.5,48.58,48.47,48.53,50326.0,43.2175,43.2888,43.1908,43.2443,50326.0
2016-09-01 10:00:00,48.53,48.54,48.38,48.54,59429.0,43.2443,43.2532,43.1106,43.2532,59429.0
2016-09-01 10:05:00,48.53,48.57,48.45,48.55,53286.0,43.2443,43.2799,43.173,43.2621,53286.0
2016-09-01 10:10:00,48.55,48.58,48.46,48.51,51789.0,43.2621,43.2888,43.1819,43.2264,51789.0
2016-09-01 10:15:00,48.51,48.51,48.35,48.37,48532.0,43.2264,43.2264,43.0839,43.1017,48532.0
2016-09-01 10:20:00,48.37,48.41,48.27,48.4,129314.0,43.1017,43.1373,43.0126,43.1284,129314.0
2016-09-01 10:25:00,48.4,48.4,48.24,48.28,41893.0,43.1284,43.1284,42.9858,43.0215,41893.0
2016-09-01 10:30:00,48.27,48.27,48.11,48.13,43355.0,43.0126,43.0126,42.87,42.8878,43355.0
2016-09-01 10:35:00,48.13,48.2,48.07,48.07,45549.0,42.8878,42.9502,42.8344,42.8344,45549.0
2016-09-01 10:40:00,48.07,48.17,48.05,48.12,32292.0,42.8344,42.9235,42.8165,42.8789,32292.0
2016-09-01 10:45:00,48.11,48.16,48.09,48.13,28752.0,42.87,42.9146,42.8522,42.8878,28752.0
2016-09-01 10:50:00,48.12,48.19,48.11,48.15,26700.0,42.8789,42.9413,42.87,42.9056,26700.0
2016-09-01 10:55:00,48.16,48.19,48.12,48.18,53128.0,42.9146,42.9413,42.8789,42.9324,53128.0
2016-09-01 11:00:00,48.17,48.21,48.1,48.15,76536.0,42.9235,42.9591,42.8611,42.9056,76536.0
2016-09-01 11:05:00,48.15,48.16,48.03,48.06,37245.0,42.9056,42.9146,42.7987,42.8254,37245.0
2016-09-01 11:10:00,48.06,48.12,48.05,48.1,15547.0,42.8254,42.8789,42.8165,42.8611,15547.0
2016-09-01 11:15:00,48.09,48.18,48.09,48.17,31998.0,42.8522,42.9324,42.8522,42.9235,31998.0
2016-09-01 11:20:00,48.18,48.23,48.16,48.21,33683.0,42.9324,42.9769,42.9146,42.9591,33683.0
2016-09-01 11:25:00,48.21,48.25,48.17,48.25,18283.0,42.9591,42.9948,42.9235,42.9948,18283.0
2016-09-01 11:30:00,48.24,48.32,48.24,48.32,31440.0,42.9858,43.0571,42.9858,43.0571,31440.0
2016-09-01 11:35:00,48.33,48.39,48.31,48.39,52149.0,43.066,43.1195,43.0482,43.1195,52149.0
2016-09-01 11:40:00,48.38,48.42,48.36,48.37,67715.0,43.1106,43.1462,43.0928,43.1017,67715.0
2016-09-01 11:45:00,48.36,48.4,48.33,48.39,20669.0,43.0928,43.1284,43.066,43.1195,20669.0
2016-09-01 11:50:00,48.39,48.39,48.34,48.35,19588.0,43.1195,43.1195,43.0749,43.0839,19588.0
2016-09-01 11:55:00,48.36,48.42,48.35,48.4,25521.0,43.0928,43.1462,43.0839,43.1284,25521.0
2016-09-01 12:00:00,48.41,48.41,48.3,48.3,20587.0,43.1373,43.1373,43.0393,43.0393,20587.0
2016-09-01 12:05:00,48.3,48.35,48.3,48.33,15297.0,43.0393,43.0839,43.0393,43.066,15297.0
2016-09-01 12:10:00,48.33,48.4,48.32,48.4,22083.0,43.066,43.1284,43.0571,43.1284,22083.0
2016-09-01 12:15:00,48.41,48.51,48.41,48.5,58190.0,43.1373,43.2264,43.1373,43.2175,58190.0
2016-09-01 12:20:00,48.49,48.61,48.48,48.58,52626.0,43.2086,43.3155,43.1997,43.2888,52626.0
2016-09-01 12:25:00,48.58,48.61,48.56,48.61,25660.0,43.2888,43.3155,43.271,43.3155,25660.0
2016-09-01 12:30:00,48.6,48.69,48.57,48.66,37169.0,43.3066,43.3868,43.2799,43.3601,37169.0
2016-09-01 12:35:00,48.66,48.66,48.56,48.56,21195.0,43.3601,43.3601,43.271,43.271,21195.0
2016-09-01 12:40:00,48.57,48.61,48.56,48.58,42175.0,43.2799,43.3155,43.271,43.2888,42175.0
2016-09-01 12:45:00,48.57,48.59,48.54,48.59,12695.0,43.2799,43.2977,43.2532,43.2977,12695.0
2016-09-01 12:50:00,48.58,48.6,48.54,48.54,20131.0,43.2888,43.3066,43.2532,43.2532,20131.0
2016-09-01 12:55:00,48.55,48.55,48.52,48.53,29992.0,43.2621,43.2621,43.2353,43.2443,29992.0
2016-09-01 13:00:00,48.53,48.53,48.48,48.48,15766.0,43.2443,43.2443,43.1997,43.1997,15766.0
2016-09-01 13:05:00,48.48,48.49,48.46,48.46,22956.0,43.1997,43.2086,43.1819,43.1819,22956.0
2016-09-01 13:10:00,48.46,48.46,48.44,48.46,12755.0,43.1819,43.1819,43.1641,43.1819,12755.0
2016-09-01 13:15:00,48.45,48.54,48.45,48.53,24571.0,43.173,43.2532,43.173,43.2443,24571.0
2016-09-01 13:20:00,48.54,48.57,48.51,48.52,22596.0,43.2532,43.2799,43.2264,43.2353,22596.0
2016-09-01 13:25:00,48.53,48.53,48.49,48.5,9189.0,43.2443,43.2443,43.2086,43.2175,9189.0
2016-09-01 13:30:00,48.5,48.51,48.48,48.51,15097.0,43.2175,43.2264,43.1997,43.2264,15097.0
2016-09-01 13:35:00,48.51,48.56,48.49,48.54,24749.0,43.2264,43.271,43.2086,43.2532,24749.0
2016-09-01 13:40:00,48.54,48.56,48.52,48.56,15769.0,43.2532,43.271,43.2353,43.271,15769.0
2016-09-01 13:45:00,48.56,48.61,48.56,48.6,20591.0,43.271,43.3155,43.271,43.3066,20591.0
2016-09-01 13:50:00,48.6,48.62,48.58,48.61,10556.0,43.3066,43.3245,43.2888,43.3155,10556.0
2016-09-01 13:55:00,48.61,48.61,48.56,48.56,19249.0,43.3155,43.3155,43.271,43.271,19249.0
2016-09-01 14:00:00,48.55,48.56,48.49,48.53,39681.0,43.2621,43.271,43.2086,43.2443,39681.0
2016-09-01 14:05:00,48.54,48.54,48.5,48.53,14573.0,43.2532,43.2532,43.2175,43.2443,14573.0
2016-09-01 14:10:00,48.53,48.53,48.49,48.5,28282.0,43.2443,43.2443,43.2086,43.2175,28282.0
2016-09-01 14:15:00,48.51,48.53,48.5,48.52,15960.0,43.2264,43.2443,43.2175,43.2353,15960.0
2016-09-01 14:20:00,48.52,48.57,48.52,48.53,43982.0,43.2353,43.2799,43.2353,43.2443,43982.0
2016-09-01 14:25:00,48.53,48.56,48.5,48.55,22572.0,43.2443,43.271,43.2175,43.2621,22572.0
2016-09-01 14:30:00,48.55,48.57,48.53,48.53,10650.0,43.2621,43.2799,43.2443,43.2443,10650.0
2016-09-01 14:35:00,48.53,48.54,48.49,48.5,23229.0,43.2443,43.2532,43.2086,43.2175,23229.0
2016-09-01 14:40:00,48.5,48.52,48.49,48.49,24600.0,43.2175,43.2353,43.2086,43.2086,24600.0
2016-09-01 14:45:00,48.5,48.57,48.49,48.54,29625.0,43.2175,43.2799,43.2086,43.2532,29625.0
2016-09-01 14:50:00,48.54,48.55,48.51,48.52,18047.0,43.2532,43.2621,43.2264,43.2353,18047.0
2016-09-01 14:55:00,48.53,48.58,48.53,48.57,30171.0,43.2443,43.2888,43.2443,43.2799,30171.0
2016-09-01 15:00:00,48.56,48.59,48.55,48.57,35065.0,43.271,43.2977,43.2621,43.2799,35065.0
2016-09-01 15:05:00,48.57,48.63,48.54,48.62,64876.0,43.2799,43.3334,43.2532,43.3245,64876.0
2016-09-01 15:10:00,48.62,48.65,48.59,48.64,84561.0,43.3245,43.3512,43.2977,43.3423,84561.0
2016-09-01 15:15:00,48.63,48.7,48.61,48.62,52502.0,43.3334,43.3957,43.3155,43.3245,52502.0
2016-09-01 15:20:00,48.62,48.67,48.62,48.66,30680.0,43.3245,43.369,43.3245,43.3601,30680.0
2016-09-01 15:25:00,48.65,48.68,48.64,48.68,37341.0,43.3512,43.3779,43.3423,43.3779,37341.0
2016-09-01 15:30:00,48.68,48.68,48.61,48.61,114045.0,43.3779,43.3779,43.3155,43.3155,114045.0
2016-09-01 15:35:00,48.61,48.61,48.55,48.59,120484.0,43.3155,43.3155,43.2621,43.2977,120484.0
2016-09-01 15:40:00,48.59,48.64,48.59,48.61,47929.0,43.2977,43.3423,43.2977,43.3155,47929.0
2016-09-01 15:45:00,48.62,48.63,48.61,48.62,49230.0,43.3245,43.3334,43.3155,43.3245,49230.0
2016-09-01 15:50:00,48.61,48.66,48.6,48.63,124305.0,43.3155,43.3601,43.3066,43.3334,124305.0
2016-09-01 15:55:00,48.63,48.7,48.62,48.69,222355.0,43.3334,43.3957,43.3245,43.3868,222355.0
2016-09-02 09:30:00,46.74,47.15,46.6,46.87,822208.0,41.6492,42.0146,41.5245,41.7651,822208.0
2016-09-02 09:35:00,46.83,46.95,46.57,46.64,584208.0,41.7294,41.8363,41.4977,41.5601,584208.0
2016-09-02 09:40:00,46.64,46.66,46.16,46.16,425068.0,41.5601,41.5779,41.1324,41.1324,425068.0
2016-09-02 09:45:00,46.16,46.61,46.16,46.61,450770.0,41.1324,41.5334,41.1324,41.5334,450770.0
2016-09-02 09:50:00,46.6,46.63,46.41,46.55,346252.0,41.5245,41.5512,41.3552,41.4799,346252.0
2016-09-02 09:55:00,46.55,46.77,46.52,46.74,396412.0,41.4799,41.6759,41.4532,41.6492,396412.0
2016-09-02 10:00:00,46.74,46.81,46.7,46.79,224335.0,41.6492,41.7116,41.6136,41.6938,224335.0
2016-09-02 10:05:00,46.78,46.78,46.41,46.42,238644.0,41.6849,41.6849,41.3552,41.3641,238644.0
2016-09-02 10:10:00,46.43,46.46,46.32,46.33,223589.0,41.373,41.3997,41.275,41.2839,223589.0
2016-09-02 10:15:00,46.33,46.45,46.32,46.43,219874.0,41.2839,41.3908,41.275,41.373,219874.0
2016-09-02 10:20:00,46.44,46.59,46.41,46.57,166313.0,41.3819,41.5156,41.3552,41.4977,166313.0
2016-09-02 10:25:00,46.58,46.68,46.56,46.65,268445.0,41.5066,41.5958,41.4888,41.569,268445.0
2016-09-02 10:30:00,46.65,46.67,46.41,46.45,233737.0,41.569,41.5868,41.3552,41.3908,233737.0
2016-09-02 10:35:00,46.44,46.46,46.25,46.26,96728.0,41.3819,41.3997,41.2126,41.2215,96728.0
2016-09-02 10:40:00,46.26,46.31,46.18,46.27,123694.0,41.2215,41.266,41.1502,41.2304,123694.0
2016-09-02 10:45:00,46.27,46.3,46.08,46.11,124233.0,41.2304,41.2571,41.0611,41.0878,124233.0
2016-09-02 10:50:00,46.11,46.27,46.1,46.26,152682.0,41.0878,41.2304,41.0789,41.2215,152682.0
2016-09-02 10:55:00,46.27,46.37,46.24,46.28,195223.0,41.2304,41.3195,41.2037,41.2393,195223.0
2016-09-02 11:00:00,46.28,46.35,46.24,46.35,125394.0,41.2393,41.3017,41.2037,41.3017,125394.0
2016-09-02 11:05:00,46.34,46.38,46.29,46.36,168743.0,41.2928,41.3284,41.2482,41.3106,168743.0
2016-09-02 11:10:00,46.36,46.41,46.35,46.38,222669.0,41.3106,41.3552,41.3017,41.3284,222669.0
2016-09-02 11:15:00,46.39,46.4,46.26,46.3,163202.0,41.3373,41.3462,41.2215,41.2571,163202.0
2016-09-02 11:20:00,46.3,46.35,46.29,46.33,79388.0,41.2571,41.3017,41.2482,41.2839,79388.0
2016-09-02 11:25:00,46.32,46.36,46.3,46.35,112729.0,41.275,41.3106,41.2571,41.3017,112729.0
2016-09-02 11:30:00,46.34,46.39,46.25,46.33,191986.0,41.2928,41.3373,41.2126,41.2839,191986.0
2016-09-02 11:35:00,46.34,46.34,46.28,46.33,126977.0,41.2928,41.2928,41.2393,41.2839,126977.0
2016-09-02 11:40:00,46.33,46.34,46.19,46.27,119365.0,41.2839,41.2928,41.1591,41.2304,119365.0
2016-09-02 11:45:00,46.28,46.37,46.26,46.37,95838.0,41.2393,41.3195,41.2215,41.3195,95838.0
2016-09-02 11:50:00,46.37,46.38,46.3,46.36,50489.0,41.3195,41.3284,41.2571,41.3106,50489.0
2016-09-02 11:55:00,46.37,46.51,46.36,46.49,117453.0,41.3195,41.4443,41.3106,41.4264,117453.0
2016-09-02 12:00:00,46.5,46.55,46.46,46.55,129838.0,41.4354,41.4799,41.3997,41.4799,129838.0
2016-09-02 12:05:00,46.55,46.6,46.5,46.54,108117.0,41.4799,41.5245,41.4354,41.471,108117.0
2016-09-02 12:10:00,46.53,46.56,46.48,46.5,54421.0,41.4621,41.4888,41.4175,41.4354,54421.0
2016-09-02 12:15:00,46.51,46.51,46.44,46.46,148354.0,41.4443,41.4443,41.3819,41.3997,148354.0
2016-09-02 12:20:00,46.45,46.49,46.32,46.36,93038.0,41.3908,41.4264,41.275,41.3106,93038.0
2016-09-02 12:25:00,46.36,46.41,46.36,46.41,35006.0,41.3106,41.3552,41.3106,41.3552,35006.0
2016-09-02 12:30:00,46.41,46.43,46.29,46.41,100504.0,41.3552,41.373,41.2482,41.3552,100504.0
2016-09-02 12:35:00,46.42,46.43,46.34,46.35,46646.0,41.3641,41.373,41.2928,41.3017,46646.0
2016-09-02 12:40:00,46.35,46.46,46.34,46.46,81938.0,41.3017,41.3997,41.2928,41.3997,81938.0
2016-09-02 12:45:00,46.46,46.46,46.35,46.41,66203.0,41.3997,41.3997,41.3017,41.3552,66203.0
2016-09-02 12:50:00,46.41,46.52,46.4,46.49,62627.0,41.3552,41.4532,41.3462,41.4264,62627.0
2016-09-02 12:55:00,46.5,46.54,46.47,46.5,67685.0,41.4354,41.471,41.4086,41.4354,67685.0
2016-09-02 13:00:00,46.5,46.51,46.47,46.48,67448.0,41.4354,41.4443,41.4086,41.4175,67448.0
2016-09-02 13:05:00,46.48,46.5,46.35,46.4,75355.0,41.4175,41.4354,41.3017,41.3462,75355.0
2016-09-02 13:10:00,46.39,46.43,46.38,46.39,63338.0,41.3373,41.373,41.3284,41.3373,63338.0
2016-09-02 13:15:00,46.38,46.39,46.29,46.34,61737.0,41.3284,41.3373,41.2482,41.2928,61737.0
2016-09-02 13:20:00,46.34,46.4,46.33,46.39,62835.0,41.2928,41.3462,41.2839,41.3373,62835.0
2016-09-02 13:25:00,46.4,46.44,46.34,46.38,177978.0,41.3462,41.3819,41.2928,41.3284,177978.0
2016-09-02 13:30:00,46.37,46.45,46.34,46.4,176595.0,41.3195,41.3908,41.2928,41.3462,176595.0
2016-09-02 13:35:00,46.41,46.45,46.35,46.35,76621.0,41.3552,41.3908,41.3017,41.3017,76621.0
2016-09-02 13:40:00,46.36,46.36,46.32,46.33,57975.0,41.3106,41.3106,41.275,41.2839,57975.0
2016-09-02 13:45:00,46.32,46.38,46.31,46.36,59696.0,41.275,41.3284,41.266,41.3106,59696.0
2016-09-02 13:50:00,46.37,46.38,46.33,46.37,35751.0,41.3195,41.3284,41.2839,41.3195,35751.0
2016-09-02 13:55:00,46.36,46.38,46.34,46.34,59543.0,41.3106,41.3284,41.2928,41.2928,59543.0
2016-09-02 14:00:00,46.33,46.37,46.33,46.36,80657.0,41.2839,41.3195,41.2839,41.3106,80657.0
2016-09-02 14:05:00,46.36,46.45,46.35,46.41,77955.0,41.3106,41.3908,41.3017,41.3552,77955.0
2016-09-02 14:10:00,46.41,46.43,46.35,46.43,68347.0,41.3552,41.373,41.3017,41.373,68347.0
2016-09-02 14:15:00,46.43,46.45,46.4,46.43,49035.0,41.373,41.3908,41.3462,41.373,49035.0
2016-09-02 14:20:00,46.44,46.44,46.34,46.38,46172.0,41.3819,41.3819,41.2928,41.3284,46172.0
2016-09-02 14:25:00,46.38,46.44,46.38,46.44,58720.0,41.3284,41.3819,41.3284,41.3819,58720.0
2016-09-02 14:30:00,46.43,46.43,46.34,46.39,99324.0,41.373,41.373,41.2928,41.3373,99324.0
2016-09-02 14:35:00,46.39,46.45,46.38,46.41,53183.0,41.3373,41.3908,41.3284,41.3552,53183.0
2016-09-02 14:40:00,46.41,46.46,46.36,46.4,35611.0,41.3552,41.3997,41.3106,41.3462,35611.0
2016-09-02 14:45:00,46.39,46.39,46.34,46.38,35966.0,41.3373,41.3373,41.2928,41.3284,35966.0
2016-09-02 14:50:00,46.38,46.4,46.38,46.39,34281.0,41.3284,41.3462,41.3284,41.3373,34281.0
2016-09-02 14:55:00,46.4,46.42,46.37,46.4,39161.0,41.3462,41.3641,41.3195,41.3462,39161.0
2016-09-02 15:00:00,46.39,46.4,46.35,46.38,61961.0,41.3373,41.3462,41.3017,41.3284,61961.0
2016-09-02 15:05:00,46.38,46.42,46.35,46.36,39625.0,41.3284,41.3641,41.3017,41.3106,39625.0
2016-09-02 15:10:00,46.36,46.38,46.35,46.36,23498.0,41.3106,41.3284,41.3017,41.3106,23498.0
2016-09-02 15:15:00,46.36,46.39,46.34,46.37,84310.0,41.3106,41.3373,41.2928,41.3195,84310.0
2016-09-02 15:20:00,46.37,46.4,46.35,46.38,70296.0,41.3195,41.3462,41.3017,41.3284,70296.0
2016-09-02 15:25:00,46.37,46.41,46.36,46.41,67558.0,41.3195,41.3552,41.3106,41.3552,67558.0
2016-09-02 15:30:00,46.41,46.43,46.37,46.41,116472.0,41.3552,41.373,41.3195,41.3552,116472.0
2016-09-02 15:35:00,46.42,46.43,46.39,46.39,107677.0,41.3641,41.373,41.3373,41.3373,107677.0
2016-09-02 15:40:00,46.39,46.41,46.38,46.38,92087.0,41.3373,41.3552,41.3284,41.3284,92087.0
2016-09-02 15:45:00,46.38,46.4,46.35,46.36,203649.0,41.3284,41.3462,41.3017,41.3106,203649.0
2016-09-02 15:50:00,46.35,46.37,46.35,46.36,169263.0,41.3017,41.3195,41.3017,41.3106,169263.0
2016-09-02 15:55:00,46.36,46.41,46.36,46.38,465631.0,41.3106,41.3552,41.3106,41.3284,465631.0
2016-09-06 09:30:00,45.87,46.06,45.7,45.71,263357.0,40.874,41.0433,40.7225,40.7314,263357.0
2016-09-06 09:35:00,45.72,45.95,45.72,45.94,175949.0,40.7403,40.9453,40.7403,40.9363,175949.0
2016-09-06 09:40:00,45.95,46.27,45.91,46.05,257742.0,40.9453,41.2304,40.9096,41.0344,257742.0
2016-09-06 09:45:00,46.05,46.14,45.99,46.03,100939.0,41.0344,41.1146,40.9809,41.0165,100939.0
2016-09-06 09:50:00,46.03,46.1,45.99,46.08,69858.0,41.0165,41.0789,40.9809,41.0611,69858.0
2016-09-06 09:55:00,46.09,46.15,46.01,46.02,63116.0,41.07,41.1235,40.9987,41.0076,63116.0
2016-09-06 10:00:00,46.01,46.18,45.99,46.16,87091.0,40.9987,41.1502,40.9809,41.1324,87091.0
2016-09-06 10:05:00,46.16,46.18,45.96,46.02,104667.0,41.1324,41.1502,40.9542,41.0076,104667.0
2016-09-06 10:10:00,46.02,46.03,45.98,45.99,82474.0,41.0076,41.0165,40.972,40.9809,82474.0
2016-09-06 10:15:00,45.99,46.0,45.92,45.96,104595.0,40.9809,40.9898,40.9185,40.9542,104595.0
2016-09-06 10:20:00,45.96,46.01,45.92,46.01,59935.0,40.9542,40.9987,40.9185,40.9987,59935.0
2016-09-06 10:25:00,46.01,46.03,45.99,46.03,76137.0,40.9987,41.0165,40.9809,41.0165,76137.0
2016-09-06 10:30:00,46.03,46.09,46.02,46.07,40459.0,41.0165,41.07,41.0076,41.0522,40459.0
2016-09-06 10:35:00,46.07,46.09,46.05,46.08,44554.0,41.0522,41.07,41.0344,41.0611,44554.0
2016-09-06 10:40:00,46.08,46.1,46.06,46.08,48545.0,41.0611,41.0789,41.0433,41.0611,48545.0
2016-09-06 10:45:00,46.07,46.08,46.0,46.05,49053.0,41.0522,41.0611,40.9898,41.0344,49053.0
2016-09-06 10:50:00,46.05,46.09,46.03,46.04,44678.0,41.0344,41.07,41.0165,41.0255,44678.0
2016-09-06 10:55:00,46.03,46.03,45.97,46.0,60985.0,41.0165,41.0165,40.9631,40.9898,60985.0
2016-09-06 11:00:00,46.0,46.04,45.98,46.01,51652.0,40.9898,41.0255,40.972,40.9987,51652.0
2016-09-06 11:05:00,46.01,46.06,45.99,46.06,47314.0,40.9987,41.0433,40.9809,41.0433,47314.0
2016-09-06 11:10:00,46.07,46.07,46.0,46.01,47462.0,41.0522,41.0522,40.9898,40.9987,47462.0
2016-09-06 11:15:00,46.02,46.09,46.0,46.01,50914.0,41.0076,41.07,40.9898,40.9987,50914.0
2016-09-06 11:20:00,46.01,46.03,45.99,46.02,57435.0,40.9987,41.0165,40.9809,41.0076,57435.0
2016-09-06 11:25:00,46.02,46.06,45.99,46.05,61873.0,41.0076,41.0433,40.9809,41.0344,61873.0
2016-09-06 11:30:00,46.05,46.08,46.05,46.08,25025.0,41.0344,41.0611,41.0344,41.0611,25025.0
2016-09-06 11:35:00,46.07,46.09,46.03,46.07,47069.0,41.0522,41.07,41.0165,41.0522,47069.0
2016-09-06 11:40:00,46.06,46.07,46.04,46.04,23601.0,41.0433,41.0522,41.0255,41.0255,23601.0
2016-09-06 11:45:00,46.04,46.07,46.02,46.05,26219.0,41.0255,41.0522,41.0076,41.0344,26219.0
2016-09-06 11:50:00,46.06,46.07,45.98,45.98,44982.0,41.0433,41.0522,40.972,40.972,44982.0
2016-09-06 11:55:00,45.98,46.02,45.98,46.0,31489.0,40.972,41.0076,40.972,40.9898,31489.0
2016-09-06 12:00:00,46.0,46.02,45.99,46.0,20751.0,40.9898,41.0076,40.9809,40.9898,20751.0
2016-09-06 12:05:00,46.0,46.05,45.99,46.04,29414.0,40.9898,41.0344,40.9809,41.0255,29414.0
2016-09-06 12:10:00,46.04,46.04,46.02,46.03,10136.0,41.0255,41.0255,41.0076,41.0165,10136.0
2016-09-06 12:15:00,46.03,46.03,45.96,45.97,37814.0,41.0165,41.0165,40.9542,40.9631,37814.0
2016-09-06 12:20:00,45.96,45.97,45.95,45.95,49856.0,40.9542,40.9631,40.9453,40.9453,49856.0
2016-09-06 12:25:00,45.96,45.96,45.9,45.91,33538.0,40.9542,40.9542,40.9007,40.9096,33538.0
2016-09-06 12:30:00,45.9,46.01,45.89,45.97,59596.0,40.9007,40.9987,40.8918,40.9631,59596.0
2016-09-06 12:35:00,45.98,46.01,45.97,46.0,30740.0,40.972,40.9987,40.9631,40.9898,30740.0
2016-09-06 12:40:00,46.0,46.07,45.99,46.06,37889.0,40.9898,41.0522,40.9809,41.0433,37889.0
2016-09-06 12:45:00,46.06,46.06,46.01,46.01,33622.0,41.0433,41.0433,40.9987,40.9987,33622.0
2016-09-06 12:50:00,46.01,46.02,46.01,46.01,11240.0,40.9987,41.0076,40.9987,40.9987,11240.0
2016-09-06 12:55:00,46.01,46.02,46.0,46.0,26543.0,40.9987,41.0076,40.9898,40.9898,26543.0
2016-09-06 13:00:00,46.0,46.02,45.99,45.99,61517.0,40.9898,41.0076,40.9809,40.9809,61517.0
2016-09-06 13:05:00,45.99,46.0,45.96,45.98,75743.0,40.9809,40.9898,40.9542,40.972,75743.0
2016-09-06 13:10:00,45.98,45.99,45.94,45.95,42023.0,40.972,40.9809,40.9363,40.9453,42023.0
2016-09-06 13:15:00,45.95,45.97,45.94,45.96,34117.0,40.9453,40.9631,40.9363,40.9542,34117.0
2016-09-06 13:20:00,45.95,45.97,45.95,45.96,19322.0,40.9453,40.9631,40.9453,40.9542,19322.0
2016-09-06 13:25:00,45.95,45.98,45.93,45.96,74315.0,40.9453,40.972,40.9274,40.9542,74315.0
2016-09-06 13:30:00,45.97,45.97,45.93,45.93,29088.0,40.9631,40.9631,40.9274,40.9274,29088.0
2016-09-06 13:35:00,45.93,45.96,45.93,45.96,45165.0,40.9274,40.9542,40.9274,40.9542,45165.0
2016-09-06 13:40:00,45.97,45.98,45.93,45.94,37435.0,40.9631,40.972,40.9274,40.9363,37435.0
2016-09-06 13:45:00,45.94,45.94,45.92,45.93,26325.0,40.9363,40.9363,40.9185,40.9274,26325.0
2016-09-06 13:50:00,45.93,45.93,45.91,45.91,19659.0,40.9274,40.9274,40.9096,40.9096,19659.0
2016-09-06 13:55:00,45.92,45.92,45.9,45.91,33963.0,40.9185,40.9185,40.9007,40.9096,33963.0
2016-09-06 14:00:00,45.91,45.91,45.89,45.9,16739.0,40.9096,40.9096,40.8918,40.9007,16739.0
2016-09-06 14:05:00,45.9,45.91,45.89,45.9,24762.0,40.9007,40.9096,40.8918,40.9007,24762.0
2016-09-06 14:10:00,45.9,45.91,45.89,45.89,20591.0,40.9007,40.9096,40.8918,40.8918,20591.0
2016-09-06 14:15:00,45.89,45.98,45.89,45.97,52262.0,40.8918,40.972,40.8918,40.9631,52262.0
2016-09-06 14:20:00,45.97,45.97,45.95,45.95,29432.0,40.9631,40.9631,40.9453,40.9453,29432.0
2016-09-06 14:25:00,45.96,46.0,45.95,46.0,23269.0,40.9542,40.9898,40.9453,40.9898,23269.0
2016-09-06 14:30:00,46.0,46.0,45.99,46.0,16242.0,40.9898,40.9898,40.9809,40.9898,16242.0
2016-09-06 14:35:00,46.0,46.0,45.98,45.98,23467.0,40.9898,40.9898,40.972,40.972,23467.0
2016-09-06 14:40:00,45.98,45.99,45.98,45.99,11522.0,40.972,40.9809,40.972,40.9809,11522.0
2016-09-06 14:45:00,45.99,46.0,45.98,45.98,35338.0,40.9809,40.9898,40.972,40.972,35338.0
2016-09-06 14:50:00,45.98,45.98,45.95,45.97,33791.0,40.972,40.972,40.9453,40.9631,33791.0
2016-09-06 14:55:00,45.97,45.97,45.95,45.95,23366.0,40.9631,40.9631,40.9453,40.9453,23366.0
2016-09-06 15:00:00,45.95,45.96,45.94,45.95,15515.0,40.9453,40.9542,40.9363,40.9453,15515.0
2016-09-06 15:05:00,45.95,45.95,45.93,45.93,18402.0,40.9453,40.9453,40.9274,40.9274,18402.0
2016-09-06 15:10:00,45.94,45.94,45.92,45.92,24689.0,40.9363,40.9363,40.9185,40.9185,24689.0
2016-09-06 15:15:00,45.93,45.93,45.89,45.91,46197.0,40.9274,40.9274,40.8918,40.9096,46197.0
2016-09-06 15:20:00,45.91,45.92,45.89,45.9,62433.0,40.9096,40.9185,40.8918,40.9007,62433.0
2016-09-06 15:25:00,45.89,45.9,45.88,45.88,35505.0,40.8918,40.9007,40.8829,40.8829,35505.0
2016-09-06 15:30:00,45.88,45.92,45.88,45.92,65394.0,40.8829,40.9185,40.8829,40.9185,65394.0
2016-09-06 15:35:00,45.92,45.94,45.92,45.94,44794.0,40.9185,40.9363,40.9185,40.9363,44794.0
2016-09-06 15:40:00,45.94,45.95,45.91,45.91,177536.0,40.9363,40.9453,40.9096,40.9096,177536.0
2016-09-06 15:45:00,45.91,45.93,45.83,45.84,164349.0,40.9096,40.9274,40.8383,40.8472,164349.0
2016-09-06 15:50:00,45.84,45.88,45.83,45.86,171625.0,40.8472,40.8829,40.8383,40.8651,171625.0
2016-09-06 15:55:00,45.86,45.88,45.84,45.87,250748.0,40.8651,40.8829,40.8472,40.874,250748.0
2016-09-07 09:30:00,45.54,45.62,45.42,45.47,140833.0,40.5799,40.6512,40.473,40.5175,140833.0
2016-09-07 09:35:00,45.47,45.59,45.43,45.57,72736.0,40.5175,40.6245,40.4819,40.6066,72736.0
2016-09-07 09:40:00,45.58,45.73,45.56,45.71,91630.0,40.6156,40.7492,40.5977,40.7314,91630.0
2016-09-07 09:45:00,45.7,45.82,45.69,45.73,93139.0,40.7225,40.8294,40.7136,40.7492,93139.0
2016-09-07 09:50:00,45.74,45.77,45.68,45.68,124018.0,40.7581,40.7849,40.7047,40.7047,124018.0
2016-09-07 09:55:00,45.69,45.75,45.61,45.72,206010.0,40.7136,40.767,40.6423,40.7403,206010.0
2016-09-07 10:00:00,45.72,45.85,45.67,45.67,97889.0,40.7403,40.8562,40.6958,40.6958,97889.0
2016-09-07 10:05:00,45.67,45.8,45.64,45.67,91847.0,40.6958,40.8116,40.669,40.6958,91847.0
2016-09-07 10:10:00,45.68,45.73,45.68,45.7,42863.0,40.7047,40.7492,40.7047,40.7225,42863.0
2016-09-07 10:15:00,45.69,45.7,45.57,45.57,41189.0,40.7136,40.7225,40.6066,40.6066,41189.0
2016-09-07 10:20:00,45.57,45.58,45.52,45.54,103108.0,40.6066,40.6156,40.5621,40.5799,103108.0
2016-09-07 10:25:00,45.54,45.57,45.49,45.51,70092.0,40.5799,40.6066,40.5354,40.5532,70092.0
2016-09-07 10:30:00,45.51,45.56,45.48,45.54,78959.0,40.5532,40.5977,40.5265,40.5799,78959.0
2016-09-07 10:35:00,45.53,45.55,45.51,45.55,53110.0,40.571,40.5888,40.5532,40.5888,53110.0
2016-09-07 10:40:00,45.55,45.57,45.54,45.54,44483.0,40.5888,40.6066,40.5799,40.5799,44483.0
2016-09-07 10:45:00,45.55,45.55,45.48,45.5,48826.0,40.5888,40.5888,40.5265,40.5443,48826.0
2016-09-07 10:50:00,45.49,45.5,45.45,45.47,52381.0,40.5354,40.5443,40.4997,40.5175,52381.0
2016-09-07 10:55:00,45.47,45.49,45.45,45.45,38661.0,40.5175,40.5354,40.4997,40.4997,38661.0
2016-09-07 11:00:00,45.45,45.47,45.43,45.44,45763.0,40.4997,40.5175,40.4819,40.4908,45763.0
2016-09-07 11:05:00,45.45,45.5,45.44,45.48,115543.0,40.4997,40.5443,40.4908,40.5265,115543.0
2016-09-07 11:10:00,45.47,45.48,45.35,45.39,43841.0,40.5175,40.5265,40.4106,40.4463,43841.0
2016-09-07 11:15:00,45.39,45.41,45.36,45.37,34654.0,40.4463,40.4641,40.4195,40.4284,34654.0
2016-09-07 11:20:00,45.36,45.37,45.32,45.33,58670.0,40.4195,40.4284,40.3839,40.3928,58670.0
2016-09-07 11:25:00,45.32,45.35,45.31,45.35,42318.0,40.3839,40.4106,40.375,40.4106,42318.0
2016-09-07 11:30:00,45.35,45.35,45.31,45.34,41257.0,40.4106,40.4106,40.375,40.4017,41257.0
2016-09-07 11:35:00,45.34,45.34,45.3,45.31,29510.0,40.4017,40.4017,40.3661,40.375,29510.0
2016-09-07 11:40:00,45.3,45.32,45.29,45.3,22613.0,40.3661,40.3839,40.3571,40.3661,22613.0
2016-09-07 11:45:00,45.29,45.34,45.27,45.29,51666.0,40.3571,40.4017,40.3393,40.3571,51666.0
2016-09-07 11:50:00,45.28,45.28,45.22,45.24,38762.0,40.3482,40.3482,40.2948,40.3126,38762.0
2016-09-07 11:55:00,45.25,45.27,45.24,45.26,16707.0,40.3215,40.3393,40.3126,40.3304,16707.0
2016-09-07 12:00:00,45.26,45.33,45.26,45.3,47437.0,40.3304,40.3928,40.3304,40.3661,47437.0
2016-09-07 12:05:00,45.3,45.32,45.29,45.32,51685.0,40.3661,40.3839,40.3571,40.3839,51685.0
2016-09-07 12:10:00,45.32,45.33,45.28,45.33,34210.0,40.3839,40.3928,40.3482,40.3928,34210.0
2016-09-07 12:15:00,45.33,45.34,45.31,45.31,42453.0,40.3928,40.4017,40.375,40.375,42453.0
2016-09-07 12:20:00,45.3,45.37,45.29,45.34,53514.0,40.3661,40.4284,40.3571,40.4017,53514.0
2016-09-07 12:25:00,45.35,45.37,45.31,45.37,41754.0,40.4106,40.4284,40.375,40.4284,41754.0
2016-09-07 12:30:00,45.37,45.4,45.35,45.4,25986.0,40.4284,40.4552,40.4106,40.4552,25986.0
2016-09-07 12:35:00,45.39,45.4,45.39,45.39,24090.0,40.4463,40.4552,40.4463,40.4463,24090.0
2016-09-07 12:40:00,45.38,45.41,45.36,45.4,46682.0,40.4373,40.4641,40.4195,40.4552,46682.0
2016-09-07 12:45:00,45.41,45.42,45.4,45.41,14913.0,40.4641,40.473,40.4552,40.4641,14913.0
2016-09-07 12:50:00,45.41,45.42,45.36,45.37,41264.0,40.4641,40.473,40.4195,40.4284,41264.0
2016-09-07 12:55:00,45.36,45.37,45.31,45.34,33548.0,40.4195,40.4284,40.375,40.4017,33548.0
2016-09-07 13:00:00,45.34,45.39,45.32,45.39,34097.0,40.4017,40.4463,40.3839,40.4463,34097.0
2016-09-07 13:05:00,45.39,45.43,45.39,45.43,18528.0,40.4463,40.4819,40.4463,40.4819,18528.0
2016-09-07 13:10:00,45.43,45.44,45.39,45.4,24834.0,40.4819,40.4908,40.4463,40.4552,24834.0
2016-09-07 13:15:00,45.4,45.4,45.38,45.39,19713.0,40.4552,40.4552,40.4373,40.4463,19713.0
2016-09-07 13:20:00,45.39,45.4,45.37,45.37,19875.0,40.4463,40.4552,40.4284,40.4284,19875.0
2016-09-07 13:25:00,45.37,45.38,45.32,45.33,71404.0,40.4284,40.4373,40.3839,40.3928,71404.0
2016-09-07 13:30:00,45.34,45.34,45.33,45.34,9299.0,40.4017,40.4017,40.3928,40.4017,9299.0
2016-09-07 13:35:00,45.34,45.35,45.33,45.35,17783.0,40.4017,40.4106,40.3928,40.4106,17783.0
2016-09-07 13:40:00,45.35,45.36,45.34,45.36,19364.0,40.4106,40.4195,40.4017,40.4195,19364.0
2016-09-07 13:45:00,45.37,45.42,45.35,45.4,48980.0,40.4284,40.473,40.4106,40.4552,48980.0
2016-09-07 13:50:00,45.4,45.41,45.36,45.36,26078.0,40.4552,40.4641,40.4195,40.4195,26078.0
2016-09-07 13:55:00,45.36,45.37,45.31,45.32,57864.0,40.4195,40.4284,40.375,40.3839,57864.0
2016-09-07 14:00:00,45.31,45.41,45.31,45.39,43307.0,40.375,40.4641,40.375,40.4463,43307.0
2016-09-07 14:05:00,45.4,45.4,45.33,45.33,33466.0,40.4552,40.4552,40.3928,40.3928,33466.0
2016-09-07 14:10:00,45.33,45.33,45.31,45.32,53548.0,40.3928,40.3928,40.375,40.3839,53548.0
2016-09-07 14:15:00,45.32,45.32,45.26,45.26,42998.0,40.3839,40.3839,40.3304,40.3304,42998.0
2016-09-07 14:20:00,45.26,45.29,45.26,45.27,45701.0,40.3304,40.3571,40.3304,40.3393,45701.0
2016-09-07 14:25:00,45.27,45.28,45.25,45.25,32820.0,40.3393,40.3482,40.3215,40.3215,32820.0
2016-09-07 14:30:00,45.25,45.26,45.23,45.23,20803.0,40.3215,40.3304,40.3037,40.3037,20803.0
2016-09-07 14:35:00,45.23,45.28,45.23,45.26,84319.0,40.3037,40.3482,40.3037,40.3304,84319.0
2016-09-07 14:40:00,45.26,45.27,45.24,45.25,31320.0,40.3304,40.3393,40.3126,40.3215,31320.0
2016-09-07 14:45:00,45.25,45.29,45.24,45.29,33808.0,40.3215,40.3571,40.3126,40.3571,33808.0
2016-09-07 14:50:00,45.29,45.29,45.24,45.25,30280.0,40.3571,40.3571,40.3126,40.3215,30280.0
2016-09-07 14:55:00,45.24,45.25,45.22,45.25,29273.0,40.3126,40.3215,40.2948,40.3215,29273.0
2016-09-07 15:00:00,45.25,45.26,45.24,45.26,33631.0,40.3215,40.3304,40.3126,40.3304,33631.0
2016-09-07 15:05:00,45.26,45.27,45.24,45.24,53718.0,40.3304,40.3393,40.3126,40.3126,53718.0
2016-09-07 15:10:00,45.25,45.26,45.24,45.26,77367.0,40.3215,40.3304,40.3126,40.3304,77367.0
2016-09-07 15:15:00,45.26,45.27,45.24,45.24,53899.0,40.3304,40.3393,40.3126,40.3126,53899.0
2016-09-07 15:20:00,45.25,45.29,45.24,45.29,46639.0,40.3215,40.3571,40.3126,40.3571,46639.0
2016-09-07 15:25:00,45.29,45.31,45.28,45.28,44165.0,40.3571,40.375,40.3482,40.3482,44165.0
2016-09-07 15:30:00,45.29,45.32,45.28,45.29,107880.0,40.3571,40.3839,40.3482,40.3571,107880.0
2016-09-07 15:35:00,45.29,45.3,45.29,45.29,45349.0,40.3571,40.3661,40.3571,40.3571,45349.0
2016-09-07 15:40:00,45.29,45.34,45.29,45.33,122595.0,40.3571,40.4017,40.3571,40.3928,122595.0
2016-09-07 15:45:00,45.32,45.33,45.29,45.29,75466.0,40.3839,40.3928,40.3571,40.3571,75466.0
2016-09-07 15:50:00,45.29,45.3,45.28,45.3,126581.0,40.3571,40.3661,40.3482,40.3661,126581.0
2016-09-07 15:55:00,45.3,45.31,45.26,45.31,248704.0,40.3661,40.375,40.3304,40.375,248704.0
2016-09-08 09:30:00,45.17,45.29,45.06,45.17,151141.0,40.2502,40.3571,40.1522,40.2502,151141.0
2016-09-08 09:35:00,45.17,45.25,45.09,45.18,115024.0,40.2502,40.3215,40.1789,40.2591,115024.0
2016-09-08 09:40:00,45.17,45.27,45.14,45.2,129298.0,40.2502,40.3393,40.2235,40.2769,129298.0
2016-09-08 09:45:00,45.21,45.21,45.06,45.07,99739.0,40.2859,40.2859,40.1522,40.1611,99739.0
2016-09-08 09:50:00,45.07,45.14,45.01,45.06,170333.0,40.1611,40.2235,40.1076,40.1522,170333.0
2016-09-08 09:55:00,45.06,45.13,45.03,45.1,87158.0,40.1522,40.2146,40.1255,40.1878,87158.0
2016-09-08 10:00:00,45.11,45.2,45.06,45.18,104877.0,40.1968,40.2769,40.1522,40.2591,104877.0
2016-09-08 10:05:00,45.17,45.21,45.15,45.18,53456.0,40.2502,40.2859,40.2324,40.2591,53456.0
2016-09-08 10:10:00,45.18,45.21,45.13,45.19,45454.0,40.2591,40.2859,40.2146,40.268,45454.0
2016-09-08 10:15:00,45.19,45.21,45.17,45.2,81866.0,40.268,40.2859,40.2502,40.2769,81866.0
2016-09-08 10:20:00,45.2,45.23,45.18,45.22,39426.0,40.2769,40.3037,40.2591,40.2948,39426.0
2016-09-08 10:25:00,45.22,45.32,45.21,45.31,35096.0,40.2948,40.3839,40.2859,40.375,35096.0
2016-09-08 10:30:00,45.3,45.36,45.3,45.34,80698.0,40.3661,40.4195,40.3661,40.4017,80698.0
2016-09-08 10:35:00,45.34,45.45,45.33,45.41,34854.0,40.4017,40.4997,40.3928,40.4641,34854.0
2016-09-08 10:40:00,45.41,45.42,45.36,45.37,20186.0,40.4641,40.473,40.4195,40.4284,20186.0
2016-09-08 10:45:00,45.37,45.41,45.34,45.4,36676.0,40.4284,40.4641,40.4017,40.4552,36676.0
2016-09-08 10:50:00,45.4,45.41,45.32,45.33,53279.0,40.4552,40.4641,40.3839,40.3928,53279.0
2016-09-08 10:55:00,45.33,45.37,45.32,45.37,49454.0,40.3928,40.4284,40.3839,40.4284,49454.0
2016-09-08 11:00:00,45.37,45.41,45.28,45.28,135395.0,40.4284,40.4641,40.3482,40.3482,135395.0
2016-09-08 11:05:00,45.28,45.3,45.25,45.28,68694.0,40.3482,40.3661,40.3215,40.3482,68694.0
2016-09-08 11:10:00,45.29,45.3,45.25,45.27,35567.0,40.3571,40.3661,40.3215,40.3393,35567.0
2016-09-08 11:15:00,45.28,45.29,45.15,45.15,113066.0,40.3482,40.3571,40.2324,40.2324,113066.0
2016-09-08 11:20:00,45.16,45.16,45.08,45.09,84500.0,40.2413,40.2413,40.17,40.1789,84500.0
2016-09-08 11:25:00,45.09,45.21,45.08,45.13,225188.0,40.1789,40.2859,40.17,40.2146,225188.0
2016-09-08 11:30:00,45.13,45.19,45.11,45.17,103208.0,40.2146,40.268,40.1968,40.2502,103208.0
2016-09-08 11:35:00,45.17,45.21,45.15,45.16,46044.0,40.2502,40.2859,40.2324,40.2413,46044.0
2016-09-08 11:40:00,45.15,45.2,45.13,45.13,73224.0,40.2324,40.2769,40.2146,40.2146,73224.0
2016-09-08 11:45:00,45.14,45.14,45.08,45.11,42730.0,40.2235,40.2235,40.17,40.1968,42730.0
2016-09-08 11:50:00,45.12,45.14,45.08,45.1,64318.0,40.2057,40.2235,40.17,40.1878,64318.0
2016-09-08 11:55:00,45.1,45.12,45.09,45.11,25944.0,40.1878,40.2057,40.1789,40.1968,25944.0
2016-09-08 12:00:00,45.11,45.12,45.08,45.1,30787.0,40.1968,40.2057,40.17,40.1878,30787.0
2016-09-08 12:05:00,45.1,45.11,45.05,45.05,22147.0,40.1878,40.1968,40.1433,40.1433,22147.0
2016-09-08 12:10:00,45.05,45.11,45.05,45.11,34627.0,40.1433,40.1968,40.1433,40.1968,34627.0
2016-09-08 12:15:00,45.11,45.15,45.08,45.13,35419.0,40.1968,40.2324,40.17,40.2146,35419.0
2016-09-08 12:20:00,45.13,45.13,45.09,45.13,17607.0,40.2146,40.2146,40.1789,40.2146,17607.0
2016-09-08 12:25:00,45.13,45.14,45.06,45.08,29947.0,40.2146,40.2235,40.1522,40.17,29947.0
2016-09-08 12:30:00,45.07,45.09,45.05,45.07,22436.0,40.1611,40.1789,40.1433,40.1611,22436.0
2016-09-08 12:35:00,45.08,45.11,45.06,45.11,22706.0,40.17,40.1968,40.1522,40.1968,22706.0
2016-09-08 12:40:00,45.11,45.11,45.06,45.07,32833.0,40.1968,40.1968,40.1522,40.1611,32833.0
2016-09-08 12:45:00,45.07,45.08,45.04,45.07,20514.0,40.1611,40.17,40.1344,40.1611,20514.0
2016-09-08 12:50:00,45.08,45.08,45.04,45.05,21694.0,40.17,40.17,40.1344,40.1433,21694.0
2016-09-08 12:55:00,45.05,45.07,45.04,45.05,14787.0,40.1433,40.1611,40.1344,40.1433,14787.0
2016-09-08 13:00:00,45.04,45.06,45.04,45.05,30271.0,40.1344,40.1522,40.1344,40.1433,30271.0
2016-09-08 13:05:00,45.05,45.05,45.01,45.01,29993.0,40.1433,40.1433,40.1076,40.1076,29993.0
2016-09-08 13:10:00,45.01,45.02,44.99,45.0,54483.0,40.1076,40.1166,40.0898,40.0987,54483.0
2016-09-08 13:15:00,44.99,45.0,44.96,44.97,39668.0,40.0898,40.0987,40.0631,40.072,39668.0
2016-09-08 13:20:00,44.96,44.99,44.96,44.99,33038.0,40.0631,40.0898,40.0631,40.0898,33038.0
2016-09-08 13:25:00,44.98,45.0,44.97,45.0,39606.0,40.0809,40.0987,40.072,40.0987,39606.0
2016-09-08 13:30:00,45.0,45.01,44.97,44.97,92836.0,40.0987,40.1076,40.072,40.072,92836.0
2016-09-08 13:35:00,44.96,44.97,44.93,44.93,32452.0,40.0631,40.072,40.0364,40.0364,32452.0
2016-09-08 13:40:00,44.94,44.94,44.88,44.88,36517.0,40.0453,40.0453,39.9918,39.9918,36517.0
2016-09-08 13:45:00,44.89,44.89,44.86,44.87,28323.0,40.0007,40.0007,39.974,39.9829,28323.0
2016-09-08 13:50:00,44.87,44.88,44.83,44.87,38381.0,39.9829,39.9918,39.9472,39.9829,38381.0
2016-09-08 13:55:00,44.87,44.89,44.86,44.88,39362.0,39.9829,40.0007,39.974,39.9918,39362.0
2016-09-08 14:00:00,44.88,44.91,44.88,44.9,47135.0,39.9918,40.0185,39.9918,40.0096,47135.0
2016-09-08 14:05:00,44.9,44.91,44.89,44.91,21403.0,40.0096,40.0185,40.0007,40.0185,21403.0
2016-09-08 14:10:00,44.91,44.92,44.89,44.91,20457.0,40.0185,40.0274,40.0007,40.0185,20457.0
2016-09-08 14:15:00,44.91,44.92,44.88,44.89,40187.0,40.0185,40.0274,39.9918,40.0007,40187.0
2016-09-08 14:20:00,44.89,44.94,44.89,44.94,36116.0,40.0007,40.0453,40.0007,40.0453,36116.0
2016-09-08 14:25:00,44.93,44.94,44.87,44.88,34711.0,40.0364,40.0453,39.9829,39.9918,34711.0
2016-09-08 14:30:00,44.89,44.91,44.88,44.9,18742.0,40.0007,40.0185,39.9918,40.0096,18742.0
2016-09-08 14:35:00,44.9,44.91,44.89,44.9,23379.0,40.0096,40.0185,40.0007,40.0096,23379.0
2016-09-08 14:40:00,44.9,44.91,44.87,44.9,41653.0,40.0096,40.0185,39.9829,40.0096,41653.0
2016-09-08 14:45:00,44.89,44.9,44.86,44.87,26763.0,40.0007,40.0096,39.974,39.9829,26763.0
2016-09-08 14:50:00,44.87,44.88,44.86,44.87,23168.0,39.9829,39.9918,39.974,39.9829,23168.0
2016-09-08 14:55:00,44.88,44.89,44.83,44.83,57828.0,39.9918,40.0007,39.9472,39.9472,57828.0
2016-09-08 15:00:00,44.84,44.86,44.83,44.84,30520.0,39.9562,39.974,39.9472,39.9562,30520.0
2016-09-08 15:05:00,44.84,44.85,44.81,44.83,79474.0,39.9562,39.9651,39.9294,39.9472,79474.0
2016-09-08 15:10:00,44.83,44.83,44.82,44.83,29578.0,39.9472,39.9472,39.9383,39.9472,29578.0
2016-09-08 15:15:00,44.82,44.83,44.8,44.8,30865.0,39.9383,39.9472,39.9205,39.9205,30865.0
2016-09-08 15:20:00,44.8,44.81,44.8,44.81,18781.0,39.9205,39.9294,39.9205,39.9294,18781.0
2016-09-08 15:25:00,44.81,44.81,44.8,44.8,17503.0,39.9294,39.9294,39.9205,39.9205,17503.0
2016-09-08 15:30:00,44.8,44.85,44.8,44.82,96596.0,39.9205,39.9651,39.9205,39.9383,96596.0
2016-09-08 15:35:00,44.82,44.85,44.81,44.85,62487.0,39.9383,39.9651,39.9294,39.9651,62487.0
2016-09-08 15:40:00,44.85,44.87,44.84,44.87,93637.0,39.9651,39.9829,39.9562,39.9829,93637.0
2016-09-08 15:45:00,44.86,44.87,44.83,44.86,86539.0,39.974,39.9829,39.9472,39.974,86539.0
2016-09-08 15:50:00,44.86,44.86,44.75,44.81,1110009.0,39.974,39.974,39.876,39.9294,1110009.0
2016-09-08 15:55:00,44.82,44.9,44.81,44.85,213060.0,39.9383,40.0096,39.9294,39.9651,213060.0
2016-09-09 09:30:00,44.75,44.82,44.67,44.75,137733.0,39.876,39.9383,39.8047,39.876,137733.0
2016-09-09 09:35:00,44.76,44.79,44.7,44.72,68070.0,39.8849,39.9116,39.8314,39.8492,68070.0
2016-09-09 09:40:00,44.72,44.77,44.69,44.76,107443.0,39.8492,39.8938,39.8225,39.8849,107443.0
2016-09-09 09:45:00,44.76,44.84,44.75,44.82,117498.0,39.8849,39.9562,39.876,39.9383,117498.0
2016-09-09 09:50:00,44.81,44.85,44.71,44.8,104908.0,39.9294,39.9651,39.8403,39.9205,104908.0
2016-09-09 09:55:00,44.8,44.8,44.71,44.78,68108.0,39.9205,39.9205,39.8403,39.9027,68108.0
2016-09-09 10:00:00,44.78,44.78,44.71,44.72,55914.0,39.9027,39.9027,39.8403,39.8492,55914.0
2016-09-09 10:05:00,44.72,44.72,44.6,44.66,73899.0,39.8492,39.8492,39.7423,39.7958,73899.0
2016-09-09 10:10:00,44.67,44.76,44.65,44.76,53053.0,39.8047,39.8849,39.7869,39.8849,53053.0
2016-09-09 10:15:00,44.75,44.84,44.73,44.77,44621.0,39.876,39.9562,39.8581,39.8938,44621.0
2016-09-09 10:20:00,44.76,44.76,44.7,44.72,52179.0,39.8849,39.8849,39.8314,39.8492,52179.0
2016-09-09 10:25:00,44.72,44.78,44.7,44.74,52785.0,39.8492,39.9027,39.8314,39.867,52785.0
2016-09-09 10:30:00,44.73,44.74,44.68,44.72,45098.0,39.8581,39.867,39.8136,39.8492,45098.0
2016-09-09 10:35:00,44.71,44.71,44.54,44.55,65074.0,39.8403,39.8403,39.6888,39.6977,65074.0
2016-09-09 10:40:00,44.54,44.59,44.54,44.58,57446.0,39.6888,39.7334,39.6888,39.7245,57446.0
2016-09-09 10:45:00,44.57,44.59,44.52,44.54,50364.0,39.7156,39.7334,39.671,39.6888,50364.0
2016-09-09 10:50:00,44.54,44.59,44.54,44.58,58507.0,39.6888,39.7334,39.6888,39.7245,58507.0
2016-09-09 10:55:00,44.58,44.59,44.53,44.54,72962.0,39.7245,39.7334,39.6799,39.6888,72962.0
2016-09-09 11:00:00,44.54,44.55,44.5,44.51,66871.0,39.6888,39.6977,39.6532,39.6621,66871.0
2016-09-09 11:05:00,44.52,44.53,44.47,44.53,33896.0,39.671,39.6799,39.6265,39.6799,33896.0
2016-09-09 11:10:00,44.53,44.55,44.5,44.52,30327.0,39.6799,39.6977,39.6532,39.671,30327.0
2016-09-09 11:15:00,44.51,44.52,44.47,44.47,40288.0,39.6621,39.671,39.6265,39.6265,40288.0
2016-09-09 11:20:00,44.47,44.5,44.45,44.46,24975.0,39.6265,39.6532,39.6086,39.6175,24975.0
2016-09-09 11:25:00,44.45,44.5,44.44,44.5,20828.0,39.6086,39.6532,39.5997,39.6532,20828.0
2016-09-09 11:30:00,44.49,44.5,44.46,44.47,25742.0,39.6443,39.6532,39.6175,39.6265,25742.0
2016-09-09 11:35:00,44.47,44.49,44.44,44.44,35706.0,39.6265,39.6443,39.5997,39.5997,35706.0
2016-09-09 11:40:00,44.44,44.47,44.43,44.44,24988.0,39.5997,39.6265,39.5908,39.5997,24988.0
2016-09-09 11:45:00,44.43,44.45,44.4,44.43,39011.0,39.5908,39.6086,39.5641,39.5908,39011.0
2016-09-09 11:50:00,44.44,44.48,44.42,44.45,28495.0,39.5997,39.6354,39.5819,39.6086,28495.0
2016-09-09 11:55:00,44.45,44.47,44.42,44.44,39177.0,39.6086,39.6265,39.5819,39.5997,39177.0
2016-09-09 12:00:00,44.45,44.5,44.45,44.48,55863.0,39.6086,39.6532,39.6086,39.6354,55863.0
2016-09-09 12:05:00,44.47,44.48,44.39,44.39,63879.0,39.6265,39.6354,39.5552,39.5552,63879.0
2016-09-09 12:10:00,44.39,44.4,44.37,44.38,68017.0,39.5552,39.5641,39.5373,39.5463,68017.0
2016-09-09 12:15:00,44.38,44.4,44.33,44.4,35367.0,39.5463,39.5641,39.5017,39.5641,35367.0
2016-09-09 12:20:00,44.39,44.49,44.39,44.48,40475.0,39.5552,39.6443,39.5552,39.6354,40475.0
2016-09-09 12:25:00,44.49,44.5,44.47,44.47,33151.0,39.6443,39.6532,39.6265,39.6265,33151.0
2016-09-09 12:30:00,44.48,44.49,44.42,44.42,48249.0,39.6354,39.6443,39.5819,39.5819,48249.0
2016-09-09 12:35:00,44.43,44.44,44.4,44.43,53895.0,39.5908,39.5997,39.5641,39.5908,53895.0
2016-09-09 12:40:00,44.42,44.42,44.38,44.4,27424.0,39.5819,39.5819,39.5463,39.5641,27424.0
2016-09-09 12:45:00,44.4,44.42,44.38,44.4,37816.0,39.5641,39.5819,39.5463,39.5641,37816.0
2016-09-09 12:50:00,44.41,44.45,44.4,44.45,29467.0,39.573,39.6086,39.5641,39.6086,29467.0
2016-09-09 12:55:00,44.45,44.47,44.42,44.45,27268.0,39.6086,39.6265,39.5819,39.6086,27268.0
2016-09-09 13:00:00,44.44,44.46,44.43,44.44,28026.0,39.5997,39.6175,39.5908,39.5997,28026.0
2016-09-09 13:05:00,44.44,44.49,44.44,44.47,54141.0,39.5997,39.6443,39.5997,39.6265,54141.0
2016-09-09 13:10:00,44.46,44.48,44.41,44.43,36866.0,39.6175,39.6354,39.573,39.5908,36866.0
2016-09-09 13:15:00,44.43,44.46,44.4,44.45,32866.0,39.5908,39.6175,39.5641,39.6086,32866.0
2016-09-09 13:20:00,44.45,44.47,44.43,44.46,36490.0,39.6086,39.6265,39.5908,39.6175,36490.0
2016-09-09 13:25:00,44.46,44.49,44.45,44.48,21129.0,39.6175,39.6443,39.6086,39.6354,21129.0
2016-09-09 13:30:00,44.48,44.5,44.46,44.46,33325.0,39.6354,39.6532,39.6175,39.6175,33325.0
2016-09-09 13:35:00,44.46,44.49,44.46,44.47,26932.0,39.6175,39.6443,39.6175,39.6265,26932.0
2016-09-09 13:40:00,44.47,44.48,44.43,44.47,47526.0,39.6265,39.6354,39.5908,39.6265,47526.0
2016-09-09 13:45:00,44.46,44.47,44.43,44.44,46795.0,39.6175,39.6265,39.5908,39.5997,46795.0
2016-09-09 13:50:00,44.45,44.46,44.42,44.43,56172.0,39.6086,39.6175,39.5819,39.5908,56172.0
2016-09-09 13:55:00,44.43,44.45,44.42,44.45,42643.0,39.5908,39.6086,39.5819,39.6086,42643.0
2016-09-09 14:00:00,44.45,44.45,44.36,44.39,82144.0,39.6086,39.6086,39.5284,39.5552,82144.0
2016-09-09 14:05:00,44.39,44.39,44.33,44.36,43831.0,39.5552,39.5552,39.5017,39.5284,43831.0
2016-09-09 14:10:00,44.36,44.36,44.32,44.34,48477.0,39.5284,39.5284,39.4928,39.5106,48477.0
2016-09-09 14:15:00,44.33,44.38,44.32,44.38,55805.0,39.5017,39.5463,39.4928,39.5463,55805.0
2016-09-09 14:20:00,44.39,44.43,44.38,44.43,23631.0,39.5552,39.5908,39.5463,39.5908,23631.0
2016-09-09 14:25:00,44.42,44.46,44.41,44.44,21170.0,39.5819,39.6175,39.573,39.5997,21170.0
2016-09-09 14:30:00,44.44,44.44,44.4,44.43,26669.0,39.5997,39.5997,39.5641,39.5908,26669.0
2016-09-09 14:35:00,44.43,44.45,44.42,44.44,48296.0,39.5908,39.6086,39.5819,39.5997,48296.0
2016-09-09 14:40:00,44.44,44.44,44.37,44.38,25556.0,39.5997,39.5997,39.5373,39.5463,25556.0
2016-09-09 14:45:00,44.38,44.4,44.36,44.39,49675.0,39.5463,39.5641,39.5284,39.5552,49675.0
2016-09-09 14:50:00,44.38,44.4,44.35,44.39,33025.0,39.5463,39.5641,39.5195,39.5552,33025.0
2016-09-09 14:55:00,44.38,44.46,44.38,44.45,42271.0,39.5463,39.6175,39.5463,39.6086,42271.0
2016-09-09 15:00:00,44.44,44.47,44.44,44.45,38212.0,39.5997,39.6265,39.5997,39.6086,38212.0
2016-09-09 15:05:00,44.44,44.46,44.41,44.45,38472.0,39.5997,39.6175,39.573,39.6086,38472.0
2016-09-09 15:10:00,44.45,44.47,44.41,44.42,57911.0,39.6086,39.6265,39.573,39.5819,57911.0
2016-09-09 15:15:00,44.43,44.51,44.43,44.5,34266.0,39.5908,39.6621,39.5908,39.6532,34266.0
2016-09-09 15:20:00,44.5,44.52,44.48,44.51,35801.0,39.6532,39.671,39.6354,39.6621,35801.0
2016-09-09 15:25:00,44.51,44.55,44.5,44.51,77587.0,39.6621,39.6977,39.6532,39.6621,77587.0
2016-09-09 15:30:00,44.51,44.53,44.49,44.5,33258.0,39.6621,39.6799,39.6443,39.6532,33258.0
2016-09-09 15:35:00,44.5,44.51,44.46,44.48,50326.0,39.6532,39.6621,39.6175,39.6354,50326.0
2016-09-09 15:40:00,44.47,44.49,44.45,44.48,73986.0,39.6265,39.6443,39.6086,39.6354,73986.0
2016-09-09 15:45:00,44.47,44.48,44.42,44.46,59192.0,39.6265,39.6354,39.5819,39.6175,59192.0
2016-09-09 15:50:00,44.45,44.47,44.41,44.44,81556.0,39.6086,39.6265,39.573,39.5997,81556.0
2016-09-09 15:55:00,44.44,44.45,44.37,44.38,269965.0,39.5997,39.6086,39.5373,39.5463,269965.0
2016-09-12 09:30:00,44.19,44.47,44.15,44.46,123779.0,39.377,39.6265,39.3413,39.6175,123779.0
2016-09-12 09:35:00,44.47,44.54,44.4,44.52,51528.0,39.6265,39.6888,39.5641,39.671,51528.0
2016-09-12 09:40:00,44.53,44.58,44.39,44.43,86669.0,39.6799,39.7245,39.5552,39.5908,86669.0
2016-09-12 09:45:00,44.43,44.43,44.16,44.21,58076.0,39.5908,39.5908,39.3502,39.3948,58076.0
2016-09-12 09:50:00,44.21,44.21,44.11,44.16,96089.0,39.3948,39.3948,39.3057,39.3502,96089.0
2016-09-12 09:55:00,44.16,44.32,44.15,44.28,52417.0,39.3502,39.4928,39.3413,39.4572,52417.0
2016-09-12 10:00:00,44.29,44.35,44.28,44.34,70105.0,39.4661,39.5195,39.4572,39.5106,70105.0
2016-09-12 10:05:00,44.33,44.43,44.31,44.35,42798.0,39.5017,39.5908,39.4839,39.5195,42798.0
2016-09-12 10:10:00,44.34,44.36,44.28,44.36,22653.0,39.5106,39.5284,39.4572,39.5284,22653.0
2016-09-12 10:15:00,44.35,44.43,44.33,44.39,25558.0,39.5195,39.5908,39.5017,39.5552,25558.0
2016-09-12 10:20:00,44.39,44.51,44.36,44.49,27866.0,39.5552,39.6621,39.5284,39.6443,27866.0
2016-09-12 10:25:00,44.49,44.56,44.47,44.55,34763.0,39.6443,39.7067,39.6265,39.6977,34763.0
2016-09-12 10:30:00,44.55,44.59,44.53,44.58,40805.0,39.6977,39.7334,39.6799,39.7245,40805.0
2016-09-12 10:35:00,44.58,44.58,44.52,44.52,37819.0,39.7245,39.7245,39.671,39.671,37819.0
2016-09-12 10:40:00,44.53,44.55,44.5,44.52,21219.0,39.6799,39.6977,39.6532,39.671,21219.0
2016-09-12 10:45:00,44.52,44.53,44.49,44.5,43258.0,39.671,39.6799,39.6443,39.6532,43258.0
2016-09-12 10:50:00,44.51,44.53,44.48,44.51,54923.0,39.6621,39.6799,39.6354,39.6621,54923.0
2016-09-12 10:55:00,44.51,44.59,44.5,44.59,25449.0,39.6621,39.7334,39.6532,39.7334,25449.0
2016-09-12 11:00:00,44.59,44.63,44.56,44.63,23646.0,39.7334,39.769,39.7067,39.769,23646.0
2016-09-12 11:05:00,44.62,44.66,44.61,44.65,19430.0,39.7601,39.7958,39.7512,39.7869,19430.0
2016-09-12 11:10:00,44.65,44.68,44.6,44.64,20804.0,39.7869,39.8136,39.7423,39.7779,20804.0
2016-09-12 11:15:00,44.63,44.68,44.61,44.67,33947.0,39.769,39.8136,39.7512,39.8047,33947.0
2016-09-12 11:20:00,44.66,44.75,44.65,44.74,57392.0,39.7958,39.876,39.7869,39.867,57392.0
2016-09-12 11:25:00,44.74,44.77,44.73,44.75,19700.0,39.867,39.8938,39.8581,39.876,19700.0
2016-09-12 11:30:00,44.76,44.76,44.71,44.76,34774.0,39.8849,39.8849,39.8403,39.8849,34774.0
2016-09-12 11:35:00,44.76,44.85,44.76,44.84,18716.0,39.8849,39.9651,39.8849,39.9562,18716.0
2016-09-12 11:40:00,44.85,44.89,44.84,44.85,47171.0,39.9651,40.0007,39.9562,39.9651,47171.0
2016-09-12 11:45:00,44.86,44.89,44.84,44.89,31539.0,39.974,40.0007,39.9562,40.0007,31539.0
2016-09-12 11:50:00,44.89,44.91,44.89,44.9,28605.0,40.0007,40.0185,40.0007,40.0096,28605.0
2016-09-12 11:55:00,44.91,44.94,44.88,44.89,23728.0,40.0185,40.0453,39.9918,40.0007,23728.0
2016-09-12 12:00:00,44.9,44.91,44.87,44.88,25350.0,40.0096,40.0185,39.9829,39.9918,25350.0
2016-09-12 12:05:00,44.87,44.88,44.84,44.87,23683.0,39.9829,39.9918,39.9562,39.9829,23683.0
2016-09-12 12:10:00,44.87,44.89,44.83,44.84,26850.0,39.9829,40.0007,39.9472,39.9562,26850.0
2016-09-12 12:15:00,44.84,44.89,44.82,44.83,56050.0,39.9562,40.0007,39.9383,39.9472,56050.0
2016-09-12 12:20:00,44.83,44.84,44.81,44.83,9762.0,39.9472,39.9562,39.9294,39.9472,9762.0
2016-09-12 12:25:00,44.83,44.83,44.79,44.8,69815.0,39.9472,39.9472,39.9116,39.9205,69815.0
2016-09-12 12:30:00,44.8,44.85,44.79,44.81,40787.0,39.9205,39.9651,39.9116,39.9294,40787.0
2016-09-12 12:35:00,44.82,44.86,44.82,44.83,8178.0,39.9383,39.974,39.9383,39.9472,8178.0
2016-09-12 12:40:00,44.83,44.84,44.79,44.84,15073.0,39.9472,39.9562,39.9116,39.9562,15073.0
2016-09-12 12:45:00,44.84,44.86,44.82,44.85,27309.0,39.9562,39.974,39.9383,39.9651,27309.0
2016-09-12 12:50:00,44.86,44.9,44.84,44.89,16517.0,39.974,40.0096,39.9562,40.0007,16517.0
2016-09-12 12:55:00,44.89,44.9,44.87,44.87,9702.0,40.0007,40.0096,39.9829,39.9829,9702.0
2016-09-12 13:00:00,44.88,44.89,44.86,44.88,9437.0,39.9918,40.0007,39.974,39.9918,9437.0
2016-09-12 13:05:00,44.88,44.89,44.85,44.86,12600.0,39.9918,40.0007,39.9651,39.974,12600.0
2016-09-12 13:10:00,44.87,44.91,44.86,44.9,38201.0,39.9829,40.0185,39.974,40.0096,38201.0
2016-09-12 13:15:00,44.91,45.01,44.88,44.88,53080.0,40.0185,40.1076,39.9918,39.9918,53080.0
2016-09-12 13:20:00,44.9,44.92,44.76,44.77,25092.0,40.0096,40.0274,39.8849,39.8938,25092.0
2016-09-12 13:25:00,44.78,44.81,44.73,44.76,35680.0,39.9027,39.9294,39.8581,39.8849,35680.0
2016-09-12 13:30:00,44.77,44.77,44.72,44.77,26300.0,39.8938,39.8938,39.8492,39.8938,26300.0
2016-09-12 13:35:00,44.78,44.83,44.73,44.82,22480.0,39.9027,39.9472,39.8581,39.9383,22480.0
2016-09-12 13:40:00,44.83,44.84,44.77,44.8,19058.0,39.9472,39.9562,39.8938,39.9205,19058.0
2016-09-12 13:45:00,44.81,44.93,44.81,44.93,25699.0,39.9294,40.0364,39.9294,40.0364,25699.0
2016-09-12 13:50:00,44.94,44.95,44.92,44.94,12628.0,40.0453,40.0542,40.0274,40.0453,12628.0
2016-09-12 13:55:00,44.94,44.98,44.9,44.96,20186.0,40.0453,40.0809,40.0096,40.0631,20186.0
2016-09-12 14:00:00,44.96,45.06,44.94,45.03,31728.0,40.0631,40.1522,40.0453,40.1255,31728.0
2016-09-12 14:05:00,45.04,45.1,45.02,45.09,23639.0,40.1344,40.1878,40.1166,40.1789,23639.0
2016-09-12 14:10:00,45.09,45.1,45.05,45.09,16904.0,40.1789,40.1878,40.1433,40.1789,16904.0
2016-09-12 14:15:00,45.1,45.11,45.03,45.05,41676.0,40.1878,40.1968,40.1255,40.1433,41676.0
2016-09-12 14:20:00,45.05,45.1,45.04,45.09,33113.0,40.1433,40.1878,40.1344,40.1789,33113.0
2016-09-12 14:25:00,45.1,45.13,45.06,45.07,25317.0,40.1878,40.2146,40.1522,40.1611,25317.0
2016-09-12 14:30:00,45.07,45.13,45.07,45.12,39548.0,40.1611,40.2146,40.1611,40.2057,39548.0
2016-09-12 14:35:00,45.12,45.23,45.12,45.22,24774.0,40.2057,40.3037,40.2057,40.2948,24774.0
2016-09-12 14:40:00,45.22,45.25,45.22,45.25,13097.0,40.2948,40.3215,40.2948,40.3215,13097.0
2016-09-12 14:45:00,45.26,45.27,45.22,45.24,45348.0,40.3304,40.3393,40.2948,40.3126,45348.0
2016-09-12 14:50:00,45.25,45.27,45.23,45.24,17949.0,40.3215,40.3393,40.3037,40.3126,17949.0
2016-09-12 14:55:00,45.24,45.28,45.23,45.26,25367.0,40.3126,40.3482,40.3037,40.3304,25367.0
2016-09-12 15:00:00,45.27,45.32,45.26,45.3,26547.0,40.3393,40.3839,40.3304,40.3661,26547.0
2016-09-12 15:05:00,45.3,45.34,45.3,45.32,40943.0,40.3661,40.4017,40.3661,40.3839,40943.0
2016-09-12 15:10:00,45.33,45.34,45.28,45.28,45936.0,40.3928,40.4017,40.3482,40.3482,45936.0
2016-09-12 15:15:00,45.29,45.29,45.22,45.23,33786.0,40.3571,40.3571,40.2948,40.3037,33786.0
2016-09-12 15:20:00,45.24,45.3,45.23,45.29,42315.0,40.3126,40.3661,40.3037,40.3571,42315.0
2016-09-12 15:25:00,45.3,45.31,45.28,45.3,32209.0,40.3661,40.375,40.3482,40.3661,32209.0
2016-09-12 15:30:00,45.3,45.31,45.26,45.28,56560.0,40.3661,40.375,40.3304,40.3482,56560.0
2016-09-12 15:35:00,45.27,45.31,45.27,45.31,36006.0,40.3393,40.375,40.3393,40.375,36006.0
2016-09-12 15:40:00,45.31,45.37,45.31,45.33,92586.0,40.375,40.4284,40.375,40.3928,92586.0
2016-09-12 15:45:00,45.33,45.34,45.24,45.26,71404.0,40.3928,40.4017,40.3126,40.3304,71404.0
2016-09-12 15:50:00,45.25,45.27,45.21,45.25,79707.0,40.3215,40.3393,40.2859,40.3215,79707.0
2016-09-12 15:55:00,45.24,45.26,45.21,45.22,175148.0,40.3126,40.3304,40.2859,40.2948,175148.0
2016-09-13 09:30:00,45.62,45.62,45.3,45.36,487541.0,40.6512,40.6512,40.3661,40.4195,487541.0
2016-09-13 09:35:00,45.37,45.54,45.26,45.51,306170.0,40.4284,40.5799,40.3304,40.5532,306170.0
2016-09-13 09:40:00,45.51,45.74,45.5,45.72,215351.0,40.5532,40.7581,40.5443,40.7403,215351.0
2016-09-13 09:45:00,45.72,45.72,45.5,45.51,215384.0,40.7403,40.7403,40.5443,40.5532,215384.0
2016-09-13 09:50:00,45.5,45.56,45.27,45.28,210916.0,40.5443,40.5977,40.3393,40.3482,210916.0
2016-09-13 09:55:00,45.29,45.29,45.12,45.14,215655.0,40.3571,40.3571,40.2057,40.2235,215655.0
2016-09-13 10:00:00,45.14,45.16,45.02,45.13,191474.0,40.2235,40.2413,40.1166,40.2146,191474.0
2016-09-13 10:05:00,45.13,45.23,45.12,45.2,268915.0,40.2146,40.3037,40.2057,40.2769,268915.0
2016-09-13 10:10:00,45.2,45.2,45.08,45.08,78671.0,40.2769,40.2769,40.17,40.17,78671.0
2016-09-13 10:15:00,45.08,45.32,45.07,45.2,166660.0,40.17,40.3839,40.1611,40.2769,166660.0
2016-09-13 10:20:00,45.2,45.24,45.16,45.2,73404.0,40.2769,40.3126,40.2413,40.2769,73404.0
2016-09-13 10:25:00,45.2,45.3,45.16,45.22,81553.0,40.2769,40.3661,40.2413,40.2948,81553.0
2016-09-13 10:30:00,45.22,45.44,45.22,45.38,102522.0,40.2948,40.4908,40.2948,40.4373,102522.0
2016-09-13 10:35:00,45.38,45.49,45.37,45.49,87856.0,40.4373,40.5354,40.4284,40.5354,87856.0
2016-09-13 10:40:00,45.49,45.52,45.43,45.46,88452.0,40.5354,40.5621,40.4819,40.5086,88452.0
2016-09-13 10:45:00,45.45,45.57,45.4,45.44,87290.0,40.4997,40.6066,40.4552,40.4908,87290.0
2016-09-13 10:50:00,45.44,45.66,45.41,45.54,214090.0,40.4908,40.6868,40.4641,40.5799,214090.0
2016-09-13 10:55:00,45.54,45.63,45.51,45.55,104718.0,40.5799,40.6601,40.5532,40.5888,104718.0
2016-09-13 11:00:00,45.55,45.62,45.5,45.53,126384.0,40.5888,40.6512,40.5443,40.571,126384.0
2016-09-13 11:05:00,45.53,45.61,45.53,45.61,80464.0,40.571,40.6423,40.571,40.6423,80464.0
2016-09-13 11:10:00,45.6,45.68,45.59,45.68,172529.0,40.6334,40.7047,40.6245,40.7047,172529.0
2016-09-13 11:15:00,45.68,45.74,45.56,45.65,326257.0,40.7047,40.7581,40.5977,40.6779,326257.0
2016-09-13 11:20:00,45.63,45.7,45.62,45.66,82674.0,40.6601,40.7225,40.6512,40.6868,82674.0
2016-09-13 11:25:00,45.66,45.66,45.54,45.55,59324.0,40.6868,40.6868,40.5799,40.5888,59324.0
2016-09-13 11:30:00,45.55,45.62,45.52,45.52,125925.0,40.5888,40.6512,40.5621,40.5621,125925.0
2016-09-13 11:35:00,45.52,45.6,45.51,45.52,124819.0,40.5621,40.6334,40.5532,40.5621,124819.0
2016-09-13 11:40:00,45.53,45.6,45.51,45.57,49391.0,40.571,40.6334,40.5532,40.6066,49391.0
2016-09-13 11:45:00,45.56,45.6,45.53,45.55,50550.0,40.5977,40.6334,40.571,40.5888,50550.0
2016-09-13 11:50:00,45.55,45.61,45.52,45.58,94305.0,40.5888,40.6423,40.5621,40.6156,94305.0
2016-09-13 11:55:00,45.57,45.61,45.5,45.61,85587.0,40.6066,40.6423,40.5443,40.6423,85587.0
2016-09-13 12:00:00,45.61,45.68,45.59,45.66,86626.0,40.6423,40.7047,40.6245,40.6868,86626.0
2016-09-13 12:05:00,45.65,45.73,45.61,45.61,86433.0,40.6779,40.7492,40.6423,40.6423,86433.0
2016-09-13 12:10:00,45.62,45.67,45.55,45.66,58272.0,40.6512,40.6958,40.5888,40.6868,58272.0
2016-09-13 12:15:00,45.65,45.66,45.62,45.62,55163.0,40.6779,40.6868,40.6512,40.6512,55163.0
2016-09-13 12:20:00,45.63,45.65,45.5,45.55,114230.0,40.6601,40.6779,40.5443,40.5888,114230.0
2016-09-13 12:25:00,45.56,45.56,45.5,45.51,51205.0,40.5977,40.5977,40.5443,40.5532,51205.0
2016-09-13 12:30:00,45.52,45.54,45.45,45.48,108051.0,40.5621,40.5799,40.4997,40.5265,108051.0
2016-09-13 12:35:00,45.47,45.54,45.45,45.53,44669.0,40.5175,40.5799,40.4997,40.571,44669.0
2016-09-13 12:40:00,45.52,45.56,45.46,45.55,45984.0,40.5621,40.5977,40.5086,40.5888,45984.0
2016-09-13 12:45:00,45.55,45.63,45.51,45.56,99602.0,40.5888,40.6601,40.5532,40.5977,99602.0
2016-09-13 12:50:00,45.56,45.57,45.49,45.53,34699.0,40.5977,40.6066,40.5354,40.571,34699.0
2016-09-13 12:55:00,45.53,45.53,45.45,45.51,38768.0,40.571,40.571,40.4997,40.5532,38768.0
2016-09-13 13:00:00,45.5,45.51,45.42,45.42,53015.0,40.5443,40.5532,40.473,40.473,53015.0
2016-09-13 13:05:00,45.42,45.47,45.41,45.45,43845.0,40.473,40.5175,40.4641,40.4997,43845.0
2016-09-13 13:10:00,45.45,45.54,45.41,45.52,48199.0,40.4997,40.5799,40.4641,40.5621,48199.0
2016-09-13 13:15:00,45.53,45.69,45.51,45.69,76906.0,40.571,40.7136,40.5532,40.7136,76906.0
2016-09-13 13:20:00,45.69,45.76,45.69,45.72,75267.0,40.7136,40.776,40.7136,40.7403,75267.0
2016-09-13 13:25:00,45.72,45.85,45.68,45.84,84731.0,40.7403,40.8562,40.7047,40.8472,84731.0
2016-09-13 13:30:00,45.84,45.88,45.71,45.72,96958.0,40.8472,40.8829,40.7314,40.7403,96958.0
2016-09-13 13:35:00,45.72,45.8,45.69,45.76,80290.0,40.7403,40.8116,40.7136,40.776,80290.0
2016-09-13 13:40:00,45.76,45.79,45.64,45.64,54805.0,40.776,40.8027,40.669,40.669,54805.0
2016-09-13 13:45:00,45.65,45.68,45.61,45.62,39701.0,40.6779,40.7047,40.6423,40.6512,39701.0
2016-09-13 13:50:00,45.63,45.66,45.5,45.5,51396.0,40.6601,40.6868,40.5443,40.5443,51396.0
2016-09-13 13:55:00,45.5,45.61,45.48,45.59,73446.0,40.5443,40.6423,40.5265,40.6245,73446.0
2016-09-13 14:00:00,45.57,45.58,45.47,45.55,45478.0,40.6066,40.6156,40.5175,40.5888,45478.0
2016-09-13 14:05:00,45.55,45.55,45.48,45.49,254831.0,40.5888,40.5888,40.5265,40.5354,254831.0
2016-09-13 14:10:00,45.49,45.49,45.38,45.41,63945.0,40.5354,40.5354,40.4373,40.4641,63945.0
2016-09-13 14:15:00,45.42,45.45,45.36,45.43,72004.0,40.473,40.4997,40.4195,40.4819,72004.0
2016-09-13 14:20:00,45.42,45.47,45.4,45.46,55396.0,40.473,40.5175,40.4552,40.5086,55396.0
2016-09-13 14:25:00,45.45,45.5,45.41,45.41,56204.0,40.4997,40.5443,40.4641,40.4641,56204.0
2016-09-13 14:30:00,45.41,45.47,45.37,45.44,99475.0,40.4641,40.5175,40.4284,40.4908,99475.0
2016-09-13 14:35:00,45.44,45.48,45.41,45.46,52957.0,40.4908,40.5265,40.4641,40.5086,52957.0
2016-09-13 14:40:00,45.47,45.51,45.44,45.5,44678.0,40.5175,40.5532,40.4908,40.5443,44678.0
2016-09-13 14:45:00,45.5,45.51,45.45,45.47,137867.0,40.5443,40.5532,40.4997,40.5175,137867.0
2016-09-13 14:50:00,45.48,45.53,45.47,45.5,95102.0,40.5265,40.571,40.5175,40.5443,95102.0
2016-09-13 14:55:00,45.5,45.52,45.44,45.44,103901.0,40.5443,40.5621,40.4908,40.4908,103901.0
2016-09-13 15:00:00,45.44,45.47,45.4,45.43,87605.0,40.4908,40.5175,40.4552,40.4819,87605.0
2016-09-13 15:05:00,45.44,45.49,45.41,45.47,126114.0,40.4908,40.5354,40.4641,40.5175,126114.0
2016-09-13 15:10:00,45.47,45.48,45.39,45.41,91347.0,40.5175,40.5265,40.4463,40.4641,91347.0
2016-09-13 15:15:00,45.42,45.57,45.42,45.51,64148.0,40.473,40.6066,40.473,40.5532,64148.0
2016-09-13 15:20:00,45.52,45.59,45.49,45.5,78307.0,40.5621,40.6245,40.5354,40.5443,78307.0
2016-09-13 15:25:00,45.5,45.61,45.5,45.59,106616.0,40.5443,40.6423,40.5443,40.6245,106616.0
2016-09-13 15:30:00,45.6,45.67,45.6,45.62,81638.0,40.6334,40.6958,40.6334,40.6512,81638.0
2016-09-13 15:35:00,45.63,45.69,45.6,45.69,103636.0,40.6601,40.7136,40.6334,40.7136,103636.0
2016-09-13 15:40:00,45.68,45.68,45.54,45.57,147744.0,40.7047,40.7047,40.5799,40.6066,147744.0
2016-09-13 15:45:00,45.58,45.67,45.54,45.62,138623.0,40.6156,40.6958,40.5799,40.6512,138623.0
2016-09-13 15:50:00,45.62,45.75,45.62,45.75,204683.0,40.6512,40.767,40.6512,40.767,204683.0
2016-09-13 15:55:00,45.74,45.75,45.62,45.62,313792.0,40.7581,40.767,40.6512,40.6512,313792.0
2016-09-14 09:30:00,45.66,45.91,45.63,45.78,169679.0,40.6868,40.9096,40.6601,40.7938,169679.0
2016-09-14 09:35:00,45.78,45.91,45.78,45.85,101714.0,40.7938,40.9096,40.7938,40.8562,101714.0
2016-09-14 09:40:00,45.85,45.85,45.56,45.56,180851.0,40.8562,40.8562,40.5977,40.5977,180851.0
2016-09-14 09:45:00,45.55,45.56,45.41,45.41,74448.0,40.5888,40.5977,40.4641,40.4641,74448.0
2016-09-14 09:50:00,45.41,45.51,45.36,45.43,130164.0,40.4641,40.5532,40.4195,40.4819,130164.0
2016-09-14 09:55:00,45.42,45.55,45.29,45.48,170566.0,40.473,40.5888,40.3571,40.5265,170566.0
2016-09-14 10:00:00,45.47,45.59,45.42,45.5,85738.0,40.5175,40.6245,40.473,40.5443,85738.0
2016-09-14 10:05:00,45.51,45.79,45.51,45.74,155400.0,40.5532,40.8027,40.5532,40.7581,155400.0
2016-09-14 10:10:00,45.74,45.88,45.71,45.86,101616.0,40.7581,40.8829,40.7314,40.8651,101616.0
2016-09-14 10:15:00,45.87,46.03,45.86,46.02,94790.0,40.874,41.0165,40.8651,41.0076,94790.0
2016-09-14 10:20:00,46.04,46.18,46.0,46.17,169361.0,41.0255,41.1502,40.9898,41.1413,169361.0
2016-09-14 10:25:00,46.17,46.18,46.04,46.16,91772.0,41.1413,41.1502,41.0255,41.1324,91772.0
2016-09-14 10:30:00,46.16,46.24,46.14,46.16,68133.0,41.1324,41.2037,41.1146,41.1324,68133.0
2016-09-14 10:35:00,46.16,46.17,46.03,46.03,38728.0,41.1324,41.1413,41.0165,41.0165,38728.0
2016-09-14 10:40:00,46.03,46.04,45.98,46.0,53082.0,41.0165,41.0255,40.972,40.9898,53082.0
2016-09-14 10:45:00,46.0,46.08,45.98,46.01,96851.0,40.9898,41.0611,40.972,40.9987,96851.0
2016-09-14 10:50:00,46.01,46.03,45.92,45.93,98525.0,40.9987,41.0165,40.9185,40.9274,98525.0
2016-09-14 10:55:00,45.94,46.04,45.92,46.01,82092.0,40.9363,41.0255,40.9185,40.9987,82092.0
2016-09-14 11:00:00,46.01,46.17,46.01,46.17,74644.0,40.9987,41.1413,40.9987,41.1413,74644.0
2016-09-14 11:05:00,46.17,46.2,46.14,46.14,51067.0,41.1413,41.168,41.1146,41.1146,51067.0
2016-09-14 11:10:00,46.13,46.15,46.04,46.13,71364.0,41.1057,41.1235,41.0255,41.1057,71364.0
2016-09-14 11:15:00,46.14,46.17,46.13,46.14,33001.0,41.1146,41.1413,41.1057,41.1146,33001.0
2016-09-14 11:20:00,46.15,46.17,46.13,46.15,33444.0,41.1235,41.1413,41.1057,41.1235,33444.0
2016-09-14 11:25:00,46.14,46.21,46.14,46.16,54988.0,41.1146,41.1769,41.1146,41.1324,54988.0
2016-09-14 11:30:00,46.16,46.16,46.06,46.06,119471.0,41.1324,41.1324,41.0433,41.0433,119471.0
2016-09-14 11:35:00,46.06,46.24,46.04,46.24,120664.0,41.0433,41.2037,41.0255,41.2037,120664.0
2016-09-14 11:40:00,46.24,46.32,46.23,46.26,54353.0,41.2037,41.275,41.1948,41.2215,54353.0
2016-09-14 11:45:00,46.25,46.28,46.22,46.27,37309.0,41.2126,41.2393,41.1859,41.2304,37309.0
2016-09-14 11:50:00,46.26,46.31,46.22,46.22,43430.0,41.2215,41.266,41.1859,41.1859,43430.0
2016-09-14 11:55:00,46.22,46.27,46.21,46.23,36663.0,41.1859,41.2304,41.1769,41.1948,36663.0
2016-09-14 12:00:00,46.23,46.26,46.17,46.22,33984.0,41.1948,41.2215,41.1413,41.1859,33984.0
2016-09-14 12:05:00,46.21,46.27,46.21,46.27,78511.0,41.1769,41.2304,41.1769,41.2304,78511.0
2016-09-14 12:10:00,46.27,46.3,46.26,46.29,23620.0,41.2304,41.2571,41.2215,41.2482,23620.0
2016-09-14 12:15:00,46.29,46.32,46.26,46.32,45686.0,41.2482,41.275,41.2215,41.275,45686.0
2016-09-14 12:20:00,46.32,46.39,46.31,46.33,57467.0,41.275,41.3373,41.266,41.2839,57467.0
2016-09-14 12:25:00,46.33,46.33,46.3,46.32,24231.0,41.2839,41.2839,41.2571,41.275,24231.0
2016-09-14 12:30:00,46.32,46.35,46.3,46.34,26322.0,41.275,41.3017,41.2571,41.2928,26322.0
2016-09-14 12:35:00,46.34,46.35,46.22,46.23,42564.0,41.2928,41.3017,41.1859,41.1948,42564.0
2016-09-14 12:40:00,46.22,46.22,46.16,46.18,31292.0,41.1859,41.1859,41.1324,41.1502,31292.0
2016-09-14 12:45:00,46.19,46.21,46.12,46.2,35428.0,41.1591,41.1769,41.0967,41.168,35428.0
2016-09-14 12:50:00,46.2,46.24,46.18,46.21,63993.0,41.168,41.2037,41.1502,41.1769,63993.0
2016-09-14 12:55:00,46.21,46.26,46.2,46.23,27783.0,41.1769,41.2215,41.168,41.1948,27783.0
2016-09-14 13:00:00,46.23,46.26,46.21,46.23,18810.0,41.1948,41.2215,41.1769,41.1948,18810.0
2016-09-14 13:05:00,46.23,46.26,46.21,46.25,40037.0,41.1948,41.2215,41.1769,41.2126,40037.0
2016-09-14 13:10:00,46.25,46.26,46.19,46.23,42795.0,41.2126,41.2215,41.1591,41.1948,42795.0
2016-09-14 13:15:00,46.23,46.26,46.21,46.23,49886.0,41.1948,41.2215,41.1769,41.1948,49886.0
2016-09-14 13:20:00,46.23,46.26,46.2,46.26,39997.0,41.1948,41.2215,41.168,41.2215,39997.0
2016-09-14 13:25:00,46.26,46.26,46.21,46.21,26149.0,41.2215,41.2215,41.1769,41.1769,26149.0
2016-09-14 13:30:00,46.21,46.25,46.21,46.24,25248.0,41.1769,41.2126,41.1769,41.2037,25248.0
2016-09-14 13:35:00,46.24,46.25,46.21,46.22,57040.0,41.2037,41.2126,41.1769,41.1859,57040.0
2016-09-14 13:40:00,46.22,46.23,46.2,46.23,19174.0,41.1859,41.1948,41.168,41.1948,19174.0
2016-09-14 13:45:00,46.22,46.23,46.13,46.14,37004.0,41.1859,41.1948,41.1057,41.1146,37004.0
2016-09-14 13:50:00,46.13,46.18,46.12,46.14,52176.0,41.1057,41.1502,41.0967,41.1146,52176.0
2016-09-14 13:55:00,46.14,46.14,46.09,46.1,36434.0,41.1146,41.1146,41.07,41.0789,36434.0
2016-09-14 14:00:00,46.1,46.19,46.09,46.12,90298.0,41.0789,41.1591,41.07,41.0967,90298.0
2016-09-14 14:05:00,46.12,46.14,46.09,46.11,48465.0,41.0967,41.1146,41.07,41.0878,48465.0
2016-09-14 14:10:00,46.11,46.12,46.08,46.11,56114.0,41.0878,41.0967,41.0611,41.0878,56114.0
2016-09-14 14:15:00,46.12,46.14,46.1,46.13,52137.0,41.0967,41.1146,41.0789,41.1057,52137.0
2016-09-14 14:20:00,46.12,46.18,46.09,46.16,38036.0,41.0967,41.1502,41.07,41.1324,38036.0
2016-09-14 14:25:00,46.16,46.19,46.11,46.17,39569.0,41.1324,41.1591,41.0878,41.1413,39569.0
2016-09-14 14:30:00,46.17,46.17,46.11,46.13,41773.0,41.1413,41.1413,41.0878,41.1057,41773.0
2016-09-14 14:35:00,46.12,46.14,46.1,46.12,27472.0,41.0967,41.1146,41.0789,41.0967,27472.0
2016-09-14 14:40:00,46.11,46.2,46.11,46.19,50749.0,41.0878,41.168,41.0878,41.1591,50749.0
2016-09-14 14:45:00,46.18,46.19,46.14,46.17,39433.0,41.1502,41.1591,41.1146,41.1413,39433.0
2016-09-14 14:50:00,46.16,46.21,46.15,46.16,82669.0,41.1324,41.1769,41.1235,41.1324,82669.0
2016-09-14 14:55:00,46.16,46.23,46.16,46.21,41897.0,41.1324,41.1948,41.1324,41.1769,41897.0
2016-09-14 15:00:00,46.22,46.24,46.15,46.19,43287.0,41.1859,41.2037,41.1235,41.1591,43287.0
2016-09-14 15:05:00,46.19,46.19,46.14,46.18,39020.0,41.1591,41.1591,41.1146,41.1502,39020.0
2016-09-14 15:10:00,46.17,46.18,46.14,46.16,53269.0,41.1413,41.1502,41.1146,41.1324,53269.0
2016-09-14 15:15:00,46.17,46.17,46.12,46.13,51336.0,41.1413,41.1413,41.0967,41.1057,51336.0
2016-09-14 15:20:00,46.14,46.17,46.13,46.14,157574.0,41.1146,41.1413,41.1057,41.1146,157574.0
2016-09-14 15:25:00,46.13,46.15,46.1,46.14,163995.0,41.1057,41.1235,41.0789,41.1146,163995.0
2016-09-14 15:30:00,46.14,46.16,46.11,46.13,96266.0,41.1146,41.1324,41.0878,41.1057,96266.0
2016-09-14 15:35:00,46.13,46.16,46.09,46.15,104499.0,41.1057,41.1324,41.07,41.1235,104499.0
2016-09-14 15:40:00,46.15,46.26,46.14,46.24,127598.0,41.1235,41.2215,41.1146,41.2037,127598.0
2016-09-14 15:45:00,46.24,46.27,46.21,46.23,125286.0,41.2037,41.2304,41.1769,41.1948,125286.0
2016-09-14 15:50:00,46.22,46.25,46.18,46.23,203520.0,41.1859,41.2126,41.1502,41.1948,203520.0
2016-09-14 15:55:00,46.23,46.25,46.19,46.24,305582.0,41.1948,41.2126,41.1591,41.2037,305582.0
2016-09-15 09:30:00,46.22,46.47,46.1,46.41,185890.0,41.1859,41.4086,41.0789,41.3552,185890.0
2016-09-15 09:35:00,46.42,46.44,46.25,46.32,154229.0,41.3641,41.3819,41.2126,41.275,154229.0
2016-09-15 09:40:00,46.32,46.58,46.26,46.45,233009.0,41.275,41.5066,41.2215,41.3908,233009.0
2016-09-15 09:45:00,46.44,46.45,46.27,46.35,90836.0,41.3819,41.3908,41.2304,41.3017,90836.0
2016-09-15 09:50:00,46.34,46.41,46.28,46.38,134978.0,41.2928,41.3552,41.2393,41.3284,134978.0
2016-09-15 09:55:00,46.38,46.43,46.32,46.34,75755.0,41.3284,41.373,41.275,41.2928,75755.0
2016-09-15 10:00:00,46.33,46.38,46.27,46.35,130857.0,41.2839,41.3284,41.2304,41.3017,130857.0
2016-09-15 10:05:00,46.36,46.43,46.33,46.33,47120.0,41.3106,41.373,41.2839,41.2839,47120.0
2016-09-15 10:10:00,46.32,46.42,46.3,46.4,86385.0,41.275,41.3641,41.2571,41.3462,86385.0
2016-09-15 10:15:00,46.4,46.44,46.38,46.38,84293.0,41.3462,41.3819,41.3284,41.3284,84293.0
2016-09-15 10:20:00,46.39,46.45,46.33,46.44,74530.0,41.3373,41.3908,41.2839,41.3819,74530.0
2016-09-15 10:25:00,46.44,46.48,46.4,46.4,66195.0,41.3819,41.4175,41.3462,41.3462,66195.0
2016-09-15 10:30:00,46.41,46.51,46.41,46.5,77734.0,41.3552,41.4443,41.3552,41.4354,77734.0
2016-09-15 10:35:00,46.49,46.54,46.48,46.53,68660.0,41.4264,41.471,41.4175,41.4621,68660.0
2016-09-15 10:40:00,46.52,46.53,46.37,46.4,61912.0,41.4532,41.4621,41.3195,41.3462,61912.0
2016-09-15 10:45:00,46.4,46.47,46.4,46.47,45719.0,41.3462,41.4086,41.3462,41.4086,45719.0
2016-09-15 10:50:00,46.47,46.53,46.46,46.46,33115.0,41.4086,41.4621,41.3997,41.3997,33115.0
2016-09-15 10:55:00,46.46,46.47,46.41,46.44,40913.0,41.3997,41.4086,41.3552,41.3819,40913.0
2016-09-15 11:00:00,46.44,46.46,46.4,46.41,28486.0,41.3819,41.3997,41.3462,41.3552,28486.0
2016-09-15 11:05:00,46.41,46.47,46.4,46.46,48159.0,41.3552,41.4086,41.3462,41.3997,48159.0
2016-09-15 11:10:00,46.46,46.5,46.45,46.47,35041.0,41.3997,41.4354,41.3908,41.4086,35041.0
2016-09-15 11:15:00,46.47,46.51,46.44,46.46,38311.0,41.4086,41.4443,41.3819,41.3997,38311.0
2016-09-15 11:20:00,46.45,46.49,46.42,46.47,44296.0,41.3908,41.4264,41.3641,41.4086,44296.0
2016-09-15 11:25:00,46.47,46.52,46.45,46.51,44956.0,41.4086,41.4532,41.3908,41.4443,44956.0
2016-09-15 11:30:00,46.5,46.55,46.49,46.52,45446.0,41.4354,41.4799,41.4264,41.4532,45446.0
2016-09-15 11:35:00,46.51,46.52,46.43,46.47,63225.0,41.4443,41.4532,41.373,41.4086,63225.0
2016-09-15 11:40:00,46.47,46.48,46.37,46.38,31865.0,41.4086,41.4175,41.3195,41.3284,31865.0
2016-09-15 11:45:00,46.37,46.42,46.37,46.4,49710.0,41.3195,41.3641,41.3195,41.3462,49710.0
2016-09-15 11:50:00,46.4,46.43,46.39,46.4,53099.0,41.3462,41.373,41.3373,41.3462,53099.0
2016-09-15 11:55:00,46.4,46.43,46.37,46.4,44290.0,41.3462,41.373,41.3195,41.3462,44290.0
2016-09-15 12:00:00,46.39,46.42,46.38,46.4,38580.0,41.3373,41.3641,41.3284,41.3462,38580.0
2016-09-15 12:05:00,46.41,46.45,46.39,46.4,28717.0,41.3552,41.3908,41.3373,41.3462,28717.0
2016-09-15 12:10:00,46.41,46.45,46.4,46.42,36973.0,41.3552,41.3908,41.3462,41.3641,36973.0
2016-09-15 12:15:00,46.42,46.43,46.39,46.41,25514.0,41.3641,41.373,41.3373,41.3552,25514.0
2016-09-15 12:20:00,46.41,46.47,46.41,46.44,65510.0,41.3552,41.4086,41.3552,41.3819,65510.0
2016-09-15 12:25:00,46.43,46.44,46.4,46.4,53582.0,41.373,41.3819,41.3462,41.3462,53582.0
2016-09-15 12:30:00,46.41,46.43,46.39,46.41,81665.0,41.3552,41.373,41.3373,41.3552,81665.0
2016-09-15 12:35:00,46.42,46.42,46.37,46.4,28098.0,41.3641,41.3641,41.3195,41.3462,28098.0
2016-09-15 12:40:00,46.4,46.41,46.37,46.4,41634.0,41.3462,41.3552,41.3195,41.3462,41634.0
2016-09-15 12:45:00,46.39,46.42,46.39,46.4,34399.0,41.3373,41.3641,41.3373,41.3462,34399.0
2016-09-15 12:50:00,46.39,46.44,46.39,46.4,43280.0,41.3373,41.3819,41.3373,41.3462,43280.0
2016-09-15 12:55:00,46.4,46.42,46.38,46.4,58237.0,41.3462,41.3641,41.3284,41.3462,58237.0
2016-09-15 13:00:00,46.4,46.47,46.4,46.46,37946.0,41.3462,41.4086,41.3462,41.3997,37946.0
2016-09-15 13:05:00,46.45,46.46,46.41,46.42,19660.0,41.3908,41.3997,41.3552,41.3641,19660.0
2016-09-15 13:10:00,46.41,46.45,46.4,46.45,17844.0,41.3552,41.3908,41.3462,41.3908,17844.0
2016-09-15 13:15:00,46.46,46.47,46.42,46.47,59896.0,41.3997,41.4086,41.3641,41.4086,59896.0
2016-09-15 13:20:00,46.47,46.48,46.41,46.44,53938.0,41.4086,41.4175,41.3552,41.3819,53938.0
2016-09-15 13:25:00,46.43,46.46,46.4,46.45,29560.0,41.373,41.3997,41.3462,41.3908,29560.0
2016-09-15 13:30:00,46.45,46.47,46.42,46.47,39355.0,41.3908,41.4086,41.3641,41.4086,39355.0
2016-09-15 13:35:00,46.47,46.5,46.46,46.48,60038.0,41.4086,41.4354,41.3997,41.4175,60038.0
2016-09-15 13:40:00,46.48,46.53,46.47,46.5,92035.0,41.4175,41.4621,41.4086,41.4354,92035.0
2016-09-15 13:45:00,46.5,46.59,46.5,46.58,99079.0,41.4354,41.5156,41.4354,41.5066,99079.0
2016-09-15 13:50:00,46.57,46.57,46.5,46.55,32118.0,41.4977,41.4977,41.4354,41.4799,32118.0
2016-09-15 13:55:00,46.55,46.6,46.53,46.6,30318.0,41.4799,41.5245,41.4621,41.5245,30318.0
2016-09-15 14:00:00,46.59,46.61,46.57,46.58,66874.0,41.5156,41.5334,41.4977,41.5066,66874.0
2016-09-15 14:05:00,46.58,46.58,46.53,46.54,42828.0,41.5066,41.5066,41.4621,41.471,42828.0
2016-09-15 14:10:00,46.53,46.54,46.49,46.5,57972.0,41.4621,41.471,41.4264,41.4354,57972.0
2016-09-15 14:15:00,46.5,46.6,46.5,46.59,61978.0,41.4354,41.5245,41.4354,41.5156,61978.0
2016-09-15 14:20:00,46.59,46.63,46.55,46.62,67552.0,41.5156,41.5512,41.4799,41.5423,67552.0
2016-09-15 14:25:00,46.62,46.62,46.53,46.54,45325.0,41.5423,41.5423,41.4621,41.471,45325.0
2016-09-15 14:30:00,46.54,46.56,46.54,46.55,19729.0,41.471,41.4888,41.471,41.4799,19729.0
2016-09-15 14:35:00,46.55,46.56,46.51,46.51,20920.0,41.4799,41.4888,41.4443,41.4443,20920.0
2016-09-15 14:40:00,46.52,46.53,46.5,46.53,64523.0,41.4532,41.4621,41.4354,41.4621,64523.0
2016-09-15 14:45:00,46.52,46.53,46.46,46.47,38615.0,41.4532,41.4621,41.3997,41.4086,38615.0
2016-09-15 14:50:00,46.47,46.5,46.46,46.47,35305.0,41.4086,41.4354,41.3997,41.4086,35305.0
2016-09-15 14:55:00,46.48,46.5,46.47,46.48,20858.0,41.4175,41.4354,41.4086,41.4175,20858.0
2016-09-15 15:00:00,46.48,46.53,46.47,46.52,64566.0,41.4175,41.4621,41.4086,41.4532,64566.0
2016-09-15 15:05:00,46.53,46.57,46.53,46.55,71745.0,41.4621,41.4977,41.4621,41.4799,71745.0
2016-09-15 15:10:00,46.55,46.55,46.51,46.55,35916.0,41.4799,41.4799,41.4443,41.4799,35916.0
2016-09-15 15:15:00,46.55,46.55,46.46,46.46,50069.0,41.4799,41.4799,41.3997,41.3997,50069.0
2016-09-15 15:20:00,46.47,46.49,46.45,46.46,71967.0,41.4086,41.4264,41.3908,41.3997,71967.0
2016-09-15 15:25:00,46.46,46.48,46.44,46.45,48131.0,41.3997,41.4175,41.3819,41.3908,48131.0
2016-09-15 15:30:00,46.46,46.5,46.45,46.49,68657.0,41.3997,41.4354,41.3908,41.4264,68657.0
2016-09-15 15:35:00,46.49,46.54,46.49,46.54,106686.0,41.4264,41.471,41.4264,41.471,106686.0
2016-09-15 15:40:00,46.54,46.61,46.52,46.61,85559.0,41.471,41.5334,41.4532,41.5334,85559.0
2016-09-15 15:45:00,46.61,46.61,46.56,46.56,124124.0,41.5334,41.5334,41.4888,41.4888,124124.0
2016-09-15 15:50:00,46.56,46.56,46.49,46.49,226111.0,41.4888,41.4888,41.4264,41.4264,226111.0
2016-09-15 15:55:00,46.49,46.54,46.42,46.49,637045.0,41.4264,41.471,41.3641,41.4264,637045.0
2016-09-16 09:30:00,46.48,46.63,46.37,46.44,526205.0,41.4175,41.5512,41.3195,41.3819,526205.0
2016-09-16 09:35:00,46.45,46.53,46.42,46.45,87487.0,41.3908,41.4621,41.3641,41.3908,87487.0
2016-09-16 09:40:00,46.45,46.52,46.42,46.46,91302.0,41.3908,41.4532,41.3641,41.3997,91302.0
2016-09-16 09:45:00,46.46,46.62,46.44,46.61,117853.0,41.3997,41.5423,41.3819,41.5334,117853.0
2016-09-16 09:50:00,46.61,46.64,46.55,46.58,108429.0,41.5334,41.5601,41.4799,41.5066,108429.0
2016-09-16 09:55:00,46.57,46.57,46.46,46.5,90299.0,41.4977,41.4977,41.3997,41.4354,90299.0
2016-09-16 10:00:00,46.49,46.54,46.39,46.43,105166.0,41.4264,41.471,41.3373,41.373,105166.0
2016-09-16 10:05:00,46.43,46.49,46.41,46.46,155181.0,41.373,41.4264,41.3552,41.3997,155181.0
2016-09-16 10:10:00,46.46,46.46,46.37,46.4,94643.0,41.3997,41.3997,41.3195,41.3462,94643.0
2016-09-16 10:15:00,46.4,46.44,46.39,46.4,104338.0,41.3462,41.3819,41.3373,41.3462,104338.0
2016-09-16 10:20:00,46.4,46.41,46.33,46.36,84103.0,41.3462,41.3552,41.2839,41.3106,84103.0
2016-09-16 10:25:00,46.36,46.37,46.28,46.3,133062.0,41.3106,41.3195,41.2393,41.2571,133062.0
2016-09-16 10:30:00,46.3,46.33,46.28,46.3,34595.0,41.2571,41.2839,41.2393,41.2571,34595.0
2016-09-16 10:35:00,46.3,46.32,46.24,46.28,123509.0,41.2571,41.275,41.2037,41.2393,123509.0
2016-09-16 10:40:00,46.27,46.3,46.26,46.27,55285.0,41.2304,41.2571,41.2215,41.2304,55285.0
2016-09-16 10:45:00,46.27,46.28,46.24,46.25,71251.0,41.2304,41.2393,41.2037,41.2126,71251.0
2016-09-16 10:50:00,46.25,46.26,46.19,46.19,124248.0,41.2126,41.2215,41.1591,41.1591,124248.0
2016-09-16 10:55:00,46.19,46.19,46.14,46.16,88781.0,41.1591,41.1591,41.1146,41.1324,88781.0
2016-09-16 11:00:00,46.17,46.18,46.1,46.1,76480.0,41.1413,41.1502,41.0789,41.0789,76480.0
2016-09-16 11:05:00,46.09,46.1,46.05,46.05,118916.0,41.07,41.0789,41.0344,41.0344,118916.0
2016-09-16 11:10:00,46.06,46.08,46.04,46.05,40682.0,41.0433,41.0611,41.0255,41.0344,40682.0
2016-09-16 11:15:00,46.05,46.07,46.01,46.02,152500.0,41.0344,41.0522,40.9987,41.0076,152500.0
2016-09-16 11:20:00,46.02,46.09,46.01,46.08,84139.0,41.0076,41.07,40.9987,41.0611,84139.0
2016-09-16 11:25:00,46.08,46.08,46.02,46.05,133900.0,41.0611,41.0611,41.0076,41.0344,133900.0
2016-09-16 11:30:00,46.04,46.07,45.99,46.02,158922.0,41.0255,41.0522,40.9809,41.0076,158922.0
2016-09-16 11:35:00,46.01,46.03,45.99,46.01,63891.0,40.9987,41.0165,40.9809,40.9987,63891.0
2016-09-16 11:40:00,46.01,46.08,46.01,46.08,35632.0,40.9987,41.0611,40.9987,41.0611,35632.0
2016-09-16 11:45:00,46.07,46.15,46.07,46.14,41595.0,41.0522,41.1235,41.0522,41.1146,41595.0
2016-09-16 11:50:00,46.13,46.15,46.1,46.15,50324.0,41.1057,41.1235,41.0789,41.1235,50324.0
2016-09-16 11:55:00,46.14,46.15,46.13,46.14,39704.0,41.1146,41.1235,41.1057,41.1146,39704.0
2016-09-16 12:00:00,46.13,46.19,46.12,46.16,123218.0,41.1057,41.1591,41.0967,41.1324,123218.0
2016-09-16 12:05:00,46.15,46.17,46.14,46.15,107246.0,41.1235,41.1413,41.1146,41.1235,107246.0
2016-09-16 12:10:00,46.15,46.17,46.14,46.15,34280.0,41.1235,41.1413,41.1146,41.1235,34280.0
2016-09-16 12:15:00,46.15,46.17,46.13,46.13,48772.0,41.1235,41.1413,41.1057,41.1057,48772.0
2016-09-16 12:20:00,46.13,46.15,46.12,46.14,25876.0,41.1057,41.1235,41.0967,41.1146,25876.0
2016-09-16 12:25:00,46.14,46.14,46.06,46.09,40483.0,41.1146,41.1146,41.0433,41.07,40483.0
2016-09-16 12:30:00,46.1,46.11,46.09,46.1,119511.0,41.0789,41.0878,41.07,41.0789,119511.0
2016-09-16 12:35:00,46.1,46.13,46.09,46.13,93989.0,41.0789,41.1057,41.07,41.1057,93989.0
2016-09-16 12:40:00,46.12,46.12,46.09,46.1,42799.0,41.0967,41.0967,41.07,41.0789,42799.0
2016-09-16 12:45:00,46.1,46.14,46.08,46.11,26216.0,41.0789,41.1146,41.0611,41.0878,26216.0
2016-09-16 12:50:00,46.11,46.11,46.07,46.08,23051.0,41.0878,41.0878,41.0522,41.0611,23051.0
2016-09-16 12:55:00,46.08,46.09,46.04,46.08,48222.0,41.0611,41.07,41.0255,41.0611,48222.0
2016-09-16 13:00:00,46.07,46.14,46.07,46.13,25133.0,41.0522,41.1146,41.0522,41.1057,25133.0
2016-09-16 13:05:00,46.13,46.14,46.09,46.1,28841.0,41.1057,41.1146,41.07,41.0789,28841.0
2016-09-16 13:10:00,46.09,46.12,46.08,46.11,67896.0,41.07,41.0967,41.0611,41.0878,67896.0
2016-09-16 13:15:00,46.11,46.11,46.1,46.1,20251.0,41.0878,41.0878,41.0789,41.0789,20251.0
2016-09-16 13:20:00,46.11,46.12,46.06,46.11,105202.0,41.0878,41.0967,41.0433,41.0878,105202.0
2016-09-16 13:25:00,46.11,46.15,46.1,46.13,16844.0,41.0878,41.1235,41.0789,41.1057,16844.0
2016-09-16 13:30:00,46.14,46.17,46.13,46.13,20132.0,41.1146,41.1413,41.1057,41.1057,20132.0
2016-09-16 13:35:00,46.13,46.16,46.11,46.14,58173.0,41.1057,41.1324,41.0878,41.1146,58173.0
2016-09-16 13:40:00,46.14,46.15,46.1,46.1,26730.0,41.1146,41.1235,41.0789,41.0789,26730.0
2016-09-16 13:45:00,46.1,46.1,46.05,46.08,70840.0,41.0789,41.0789,41.0344,41.0611,70840.0
2016-09-16 13:50:00,46.08,46.14,46.08,46.14,65401.0,41.0611,41.1146,41.0611,41.1146,65401.0
2016-09-16 13:55:00,46.13,46.18,46.12,46.18,27298.0,41.1057,41.1502,41.0967,41.1502,27298.0
2016-09-16 14:00:00,46.17,46.2,46.13,46.16,74662.0,41.1413,41.168,41.1057,41.1324,74662.0
2016-09-16 14:05:00,46.15,46.18,46.13,46.18,16172.0,41.1235,41.1502,41.1057,41.1502,16172.0
2016-09-16 14:10:00,46.18,46.21,46.16,46.21,51405.0,41.1502,41.1769,41.1324,41.1769,51405.0
2016-09-16 14:15:00,46.21,46.24,46.19,46.2,62517.0,41.1769,41.2037,41.1591,41.168,62517.0
2016-09-16 14:20:00,46.2,46.22,46.19,46.21,22767.0,41.168,41.1859,41.1591,41.1769,22767.0
2016-09-16 14:25:00,46.2,46.23,46.19,46.22,15904.0,41.168,41.1948,41.1591,41.1859,15904.0
2016-09-16 14:30:00,46.21,46.26,46.21,46.24,15776.0,41.1769,41.2215,41.1769,41.2037,15776.0
2016-09-16 14:35:00,46.23,46.24,46.21,46.21,26457.0,41.1948,41.2037,41.1769,41.1769,26457.0
2016-09-16 14:40:00,46.21,46.29,46.19,46.28,44506.0,41.1769,41.2482,41.1591,41.2393,44506.0
2016-09-16 14:45:00,46.27,46.3,46.25,46.25,49966.0,41.2304,41.2571,41.2126,41.2126,49966.0
2016-09-16 14:50:00,46.25,46.27,46.23,46.25,27168.0,41.2126,41.2304,41.1948,41.2126,27168.0
2016-09-16 14:55:00,46.25,46.26,46.2,46.23,37954.0,41.2126,41.2215,41.168,41.1948,37954.0
2016-09-16 15:00:00,46.22,46.25,46.19,46.22,44100.0,41.1859,41.2126,41.1591,41.1859,44100.0
2016-09-16 15:05:00,46.23,46.24,46.19,46.21,28488.0,41.1948,41.2037,41.1591,41.1769,28488.0
2016-09-16 15:10:00,46.21,46.22,46.19,46.21,53407.0,41.1769,41.1859,41.1591,41.1769,53407.0
2016-09-16 15:15:00,46.21,46.22,46.18,46.22,215515.0,41.1769,41.1859,41.1502,41.1859,215515.0
2016-09-16 15:20:00,46.22,46.25,46.21,46.22,34078.0,41.1859,41.2126,41.1769,41.1859,34078.0
2016-09-16 15:25:00,46.21,46.23,46.18,46.19,50373.0,41.1769,41.1948,41.1502,41.1591,50373.0
2016-09-16 15:30:00,46.19,46.28,46.19,46.25,76520.0,41.1591,41.2393,41.1591,41.2126,76520.0
2016-09-16 15:35:00,46.25,46.26,46.24,46.25,53163.0,41.2126,41.2215,41.2037,41.2126,53163.0
2016-09-16 15:40:00,46.25,46.25,46.21,46.23,66133.0,41.2126,41.2126,41.1769,41.1948,66133.0
2016-09-16 15:45:00,46.23,46.29,46.22,46.27,84765.0,41.1948,41.2482,41.1859,41.2304,84765.0
2016-09-16 15:50:00,46.28,46.28,46.26,46.27,83097.0,41.2393,41.2393,41.2215,41.2304,83097.0
2016-09-16 15:55:00,46.27,46.3,46.23,46.24,281774.0,41.2304,41.2571,41.1948,41.2037,281774.0
2016-09-19 09:30:00,46.38,46.45,46.25,46.26,149900.0,41.3284,41.3908,41.2126,41.2215,149900.0
2016-09-19 09:35:00,46.28,46.3,46.15,46.28,78141.0,41.2393,41.2571,41.1235,41.2393,78141.0
2016-09-19 09:40:00,46.28,46.28,46.1,46.17,122824.0,41.2393,41.2393,41.0789,41.1413,122824.0
2016-09-19 09:45:00,46.18,46.4,46.16,46.38,184145.0,41.1502,41.3462,41.1324,41.3284,184145.0
2016-09-19 09:50:00,46.39,46.5,46.36,46.5,143635.0,41.3373,41.4354,41.3106,41.4354,143635.0
2016-09-19 09:55:00,46.5,46.63,46.48,46.5,194960.0,41.4354,41.5512,41.4175,41.4354,194960.0
2016-09-19 10:00:00,46.51,46.58,46.41,46.44,129359.0,41.4443,41.5066,41.3552,41.3819,129359.0
2016-09-19 10:05:00,46.44,46.52,46.44,46.46,91556.0,41.3819,41.4532,41.3819,41.3997,91556.0
2016-09-19 10:10:00,46.46,46.49,46.43,46.45,59672.0,41.3997,41.4264,41.373,41.3908,59672.0
2016-09-19 10:15:00,46.45,46.51,46.44,46.49,143073.0,41.3908,41.4443,41.3819,41.4264,143073.0
2016-09-19 10:20:00,46.48,46.53,46.43,46.44,121510.0,41.4175,41.4621,41.373,41.3819,121510.0
2016-09-19 10:25:00,46.44,46.46,46.41,46.42,44115.0,41.3819,41.3997,41.3552,41.3641,44115.0
2016-09-19 10:30:00,46.42,46.42,46.34,46.35,32636.0,41.3641,41.3641,41.2928,41.3017,32636.0
2016-09-19 10:35:00,46.35,46.38,46.27,46.31,49311.0,41.3017,41.3284,41.2304,41.266,49311.0
2016-09-19 10:40:00,46.32,46.37,46.3,46.32,55280.0,41.275,41.3195,41.2571,41.275,55280.0
2016-09-19 10:45:00,46.32,46.32,46.26,46.29,31475.0,41.275,41.275,41.2215,41.2482,31475.0
2016-09-19 10:50:00,46.28,46.31,46.26,46.31,21354.0,41.2393,41.266,41.2215,41.266,21354.0
2016-09-19 10:55:00,46.3,46.32,46.29,46.31,51669.0,41.2571,41.275,41.2482,41.266,51669.0
2016-09-19 11:00:00,46.32,46.32,46.25,46.25,23330.0,41.275,41.275,41.2126,41.2126,23330.0
2016-09-19 11:05:00,46.25,46.27,46.2,46.26,81452.0,41.2126,41.2304,41.168,41.2215,81452.0
2016-09-19 11:10:00,46.26,46.27,46.22,46.22,48139.0,41.2215,41.2304,41.1859,41.1859,48139.0
2016-09-19 11:15:00,46.23,46.27,46.21,46.25,49559.0,41.1948,41.2304,41.1769,41.2126,49559.0
2016-09-19 11:20:00,46.24,46.24,46.18,46.2,30401.0,41.2037,41.2037,41.1502,41.168,30401.0
2016-09-19 11:25:00,46.19,46.21,46.19,46.21,62373.0,41.1591,41.1769,41.1591,41.1769,62373.0
2016-09-19 11:30:00,46.22,46.24,46.15,46.19,38245.0,41.1859,41.2037,41.1235,41.1591,38245.0
2016-09-19 11:35:00,46.19,46.19,46.14,46.16,19389.0,41.1591,41.1591,41.1146,41.1324,19389.0
2016-09-19 11:40:00,46.15,46.15,46.11,46.12,38165.0,41.1235,41.1235,41.0878,41.0967,38165.0
2016-09-19 11:45:00,46.12,46.22,46.11,46.21,71376.0,41.0967,41.1859,41.0878,41.1769,71376.0
2016-09-19 11:50:00,46.2,46.23,46.2,46.21,42694.0,41.168,41.1948,41.168,41.1769,42694.0
2016-09-19 11:55:00,46.2,46.22,46.2,46.21,34544.0,41.168,41.1859,41.168,41.1769,34544.0
2016-09-19 12:00:00,46.22,46.25,46.21,46.25,35682.0,41.1859,41.2126,41.1769,41.2126,35682.0
2016-09-19 12:05:00,46.25,46.28,46.22,46.27,37303.0,41.2126,41.2393,41.1859,41.2304,37303.0
2016-09-19 12:10:00,46.27,46.3,46.15,46.19,58547.0,41.2304,41.2571,41.1235,41.1591,58547.0
2016-09-19 12:15:00,46.19,46.19,46.13,46.16,35445.0,41.1591,41.1591,41.1057,41.1324,35445.0
2016-09-19 12:20:00,46.16,46.16,46.07,46.07,24866.0,41.1324,41.1324,41.0522,41.0522,24866.0
2016-09-19 12:25:00,46.08,46.09,46.06,46.08,28014.0,41.0611,41.07,41.0433,41.0611,28014.0
2016-09-19 12:30:00,46.07,46.07,46.0,46.0,25472.0,41.0522,41.0522,40.9898,40.9898,25472.0
2016-09-19 12:35:00,46.0,46.01,45.98,46.0,61098.0,40.9898,40.9987,40.972,40.9898,61098.0
2016-09-19 12:40:00,46.0,46.0,45.96,45.97,30318.0,40.9898,40.9898,40.9542,40.9631,30318.0
2016-09-19 12:45:00,45.97,46.04,45.96,46.0,35246.0,40.9631,41.0255,40.9542,40.9898,35246.0
2016-09-19 12:50:00,46.01,46.05,46.0,46.02,21130.0,40.9987,41.0344,40.9898,41.0076,21130.0
2016-09-19 12:55:00,46.03,46.04,46.0,46.01,61254.0,41.0165,41.0255,40.9898,40.9987,61254.0
2016-09-19 13:00:00,46.02,46.02,45.96,45.96,47851.0,41.0076,41.0076,40.9542,40.9542,47851.0
2016-09-19 13:05:00,45.96,45.98,45.94,45.96,37201.0,40.9542,40.972,40.9363,40.9542,37201.0
2016-09-19 13:10:00,45.96,45.96,45.88,45.88,25742.0,40.9542,40.9542,40.8829,40.8829,25742.0
2016-09-19 13:15:00,45.88,45.9,45.85,45.85,25422.0,40.8829,40.9007,40.8562,40.8562,25422.0
2016-09-19 13:20:00,45.85,45.86,45.78,45.78,51505.0,40.8562,40.8651,40.7938,40.7938,51505.0
2016-09-19 13:25:00,45.78,45.79,45.75,45.78,49606.0,40.7938,40.8027,40.767,40.7938,49606.0
2016-09-19 13:30:00,45.77,45.8,45.71,45.71,60919.0,40.7849,40.8116,40.7314,40.7314,60919.0
2016-09-19 13:35:00,45.71,45.71,45.64,45.66,47302.0,40.7314,40.7314,40.669,40.6868,47302.0
2016-09-19 13:40:00,45.66,45.71,45.64,45.7,37294.0,40.6868,40.7314,40.669,40.7225,37294.0
2016-09-19 13:45:00,45.7,45.77,45.69,45.76,19284.0,40.7225,40.7849,40.7136,40.776,19284.0
2016-09-19 13:50:00,45.75,45.77,45.73,45.75,14717.0,40.767,40.7849,40.7492,40.767,14717.0
2016-09-19 13:55:00,45.76,45.81,45.76,45.8,34033.0,40.776,40.8205,40.776,40.8116,34033.0
2016-09-19 14:00:00,45.79,45.8,45.77,45.79,40933.0,40.8027,40.8116,40.7849,40.8027,40933.0
2016-09-19 14:05:00,45.8,45.98,45.78,45.98,73635.0,40.8116,40.972,40.7938,40.972,73635.0
2016-09-19 14:10:00,45.98,46.03,45.96,46.03,24045.0,40.972,41.0165,40.9542,41.0165,24045.0
2016-09-19 14:15:00,46.03,46.03,45.98,45.98,24794.0,41.0165,41.0165,40.972,40.972,24794.0
2016-09-19 14:20:00,45.98,46.02,45.98,46.02,20952.0,40.972,41.0076,40.972,41.0076,20952.0
2016-09-19 14:25:00,46.01,46.02,45.99,45.99,15777.0,40.9987,41.0076,40.9809,40.9809,15777.0
2016-09-19 14:30:00,45.99,46.02,45.97,45.98,18408.0,40.9809,41.0076,40.9631,40.972,18408.0
2016-09-19 14:35:00,45.97,45.99,45.96,45.97,31160.0,40.9631,40.9809,40.9542,40.9631,31160.0
2016-09-19 14:40:00,45.98,45.98,45.96,45.96,14292.0,40.972,40.972,40.9542,40.9542,14292.0
2016-09-19 14:45:00,45.97,46.01,45.96,45.99,28186.0,40.9631,40.9987,40.9542,40.9809,28186.0
2016-09-19 14:50:00,45.99,46.01,45.99,46.0,17548.0,40.9809,40.9987,40.9809,40.9898,17548.0
2016-09-19 14:55:00,46.0,46.01,45.98,45.98,31912.0,40.9898,40.9987,40.972,40.972,31912.0
2016-09-19 15:00:00,45.99,45.99,45.92,45.93,28616.0,40.9809,40.9809,40.9185,40.9274,28616.0
2016-09-19 15:05:00,45.92,45.92,45.84,45.84,54465.0,40.9185,40.9185,40.8472,40.8472,54465.0
2016-09-19 15:10:00,45.84,45.91,45.81,45.88,50359.0,40.8472,40.9096,40.8205,40.8829,50359.0
2016-09-19 15:15:00,45.89,45.89,45.84,45.85,29668.0,40.8918,40.8918,40.8472,40.8562,29668.0
2016-09-19 15:20:00,45.85,45.9,45.84,45.88,33429.0,40.8562,40.9007,40.8472,40.8829,33429.0
2016-09-19 15:25:00,45.88,45.93,45.87,45.87,34523.0,40.8829,40.9274,40.874,40.874,34523.0
2016-09-19 15:30:00,45.87,45.89,45.83,45.85,66003.0,40.874,40.8918,40.8383,40.8562,66003.0
2016-09-19 15:35:00,45.86,45.88,45.83,45.88,44083.0,40.8651,40.8829,40.8383,40.8829,44083.0
2016-09-19 15:40:00,45.88,45.88,45.85,45.86,65311.0,40.8829,40.8829,40.8562,40.8651,65311.0
2016-09-19 15:45:00,45.87,45.92,45.86,45.9,56929.0,40.874,40.9185,40.8651,40.9007,56929.0
2016-09-19 15:50:00,45.9,45.91,45.85,45.9,77800.0,40.9007,40.9096,40.8562,40.9007,77800.0
2016-09-19 15:55:00,45.91,45.95,45.88,45.89,263163.0,40.9096,40.9453,40.8829,40.8918,263163.0
2016-09-20 09:30:00,46.1,46.54,45.99,46.33,371641.0,41.0789,41.471,40.9809,41.2839,371641.0
2016-09-20 09:35:00,46.34,46.47,46.24,46.24,145703.0,41.2928,41.4086,41.2037,41.2037,145703.0
2016-09-20 09:40:00,46.26,46.31,46.13,46.14,183102.0,41.2215,41.266,41.1057,41.1146,183102.0
2016-09-20 09:45:00,46.14,46.33,46.14,46.19,107419.0,41.1146,41.2839,41.1146,41.1591,107419.0
2016-09-20 09:50:00,46.2,46.31,46.13,46.27,107679.0,41.168,41.266,41.1057,41.2304,107679.0
2016-09-20 09:55:00,46.27,46.31,46.18,46.26,78835.0,41.2304,41.266,41.1502,41.2215,78835.0
2016-09-20 10:00:00,46.27,46.4,46.27,46.35,80042.0,41.2304,41.3462,41.2304,41.3017,80042.0
2016-09-20 10:05:00,46.36,46.4,46.26,46.34,63232.0,41.3106,41.3462,41.2215,41.2928,63232.0
2016-09-20 10:10:00,46.33,46.39,46.27,46.39,64056.0,41.2839,41.3373,41.2304,41.3373,64056.0
2016-09-20 10:15:00,46.38,46.42,46.35,46.37,67075.0,41.3284,41.3641,41.3017,41.3195,67075.0
2016-09-20 10:20:00,46.37,46.43,46.37,46.4,80333.0,41.3195,41.373,41.3195,41.3462,80333.0
2016-09-20 10:25:00,46.39,46.43,46.36,46.37,62021.0,41.3373,41.373,41.3106,41.3195,62021.0
2016-09-20 10:30:00,46.38,46.44,46.36,46.38,78611.0,41.3284,41.3819,41.3106,41.3284,78611.0
2016-09-20 10:35:00,46.38,46.4,46.23,46.23,63404.0,41.3284,41.3462,41.1948,41.1948,63404.0
2016-09-20 10:40:00,46.24,46.24,46.14,46.14,36110.0,41.2037,41.2037,41.1146,41.1146,36110.0
2016-09-20 10:45:00,46.15,46.16,46.14,46.15,54419.0,41.1235,41.1324,41.1146,41.1235,54419.0
2016-09-20 10:50:00,46.15,46.15,46.09,46.09,37296.0,41.1235,41.1235,41.07,41.07,37296.0
2016-09-20 10:55:00,46.09,46.12,46.01,46.04,74659.0,41.07,41.0967,40.9987,41.0255,74659.0
2016-09-20 11:00:00,46.05,46.08,46.03,46.06,57601.0,41.0344,41.0611,41.0165,41.0433,57601.0
2016-09-20 11:05:00,46.05,46.08,46.02,46.02,32849.0,41.0344,41.0611,41.0076,41.0076,32849.0
2016-09-20 11:10:00,46.03,46.06,45.99,46.02,79553.0,41.0165,41.0433,40.9809,41.0076,79553.0
2016-09-20 11:15:00,46.03,46.05,46.02,46.04,51629.0,41.0165,41.0344,41.0076,41.0255,51629.0
2016-09-20 11:20:00,46.04,46.11,46.03,46.08,57457.0,41.0255,41.0878,41.0165,41.0611,57457.0
2016-09-20 11:25:00,46.08,46.12,46.07,46.08,41310.0,41.0611,41.0967,41.0522,41.0611,41310.0
2016-09-20 11:30:00,46.08,46.1,46.0,46.02,51643.0,41.0611,41.0789,40.9898,41.0076,51643.0
2016-09-20 11:35:00,46.02,46.07,46.02,46.04,30089.0,41.0076,41.0522,41.0076,41.0255,30089.0
2016-09-20 11:40:00,46.03,46.04,45.98,46.0,42600.0,41.0165,41.0255,40.972,40.9898,42600.0
2016-09-20 11:45:00,46.0,46.03,45.98,46.01,38977.0,40.9898,41.0165,40.972,40.9987,38977.0
2016-09-20 11:50:00,46.02,46.05,45.99,46.0,39668.0,41.0076,41.0344,40.9809,40.9898,39668.0
2016-09-20 11:55:00,46.0,46.03,45.96,45.97,33441.0,40.9898,41.0165,40.9542,40.9631,33441.0
2016-09-20 12:00:00,45.97,45.98,45.93,45.97,34514.0,40.9631,40.972,40.9274,40.9631,34514.0
2016-09-20 12:05:00,45.97,46.03,45.96,46.03,38362.0,40.9631,41.0165,40.9542,41.0165,38362.0
2016-09-20 12:10:00,46.03,46.04,45.99,45.99,21777.0,41.0165,41.0255,40.9809,40.9809,21777.0
2016-09-20 12:15:00,45.98,46.01,45.95,46.0,105899.0,40.972,40.9987,40.9453,40.9898,105899.0
2016-09-20 12:20:00,46.0,46.04,46.0,46.01,19137.0,40.9898,41.0255,40.9898,40.9987,19137.0
2016-09-20 12:25:00,46.01,46.11,46.01,46.11,22344.0,40.9987,41.0878,40.9987,41.0878,22344.0
2016-09-20 12:30:00,46.11,46.15,46.09,46.09,27540.0,41.0878,41.1235,41.07,41.07,27540.0
2016-09-20 12:35:00,46.08,46.12,46.05,46.1,24512.0,41.0611,41.0967,41.0344,41.0789,24512.0
2016-09-20 12:40:00,46.1,46.13,46.08,46.13,67190.0,41.0789,41.1057,41.0611,41.1057,67190.0
2016-09-20 12:45:00,46.12,46.16,46.11,46.12,31650.0,41.0967,41.1324,41.0878,41.0967,31650.0
2016-09-20 12:50:00,46.13,46.17,46.08,46.09,67181.0,41.1057,41.1413,41.0611,41.07,67181.0
2016-09-20 12:55:00,46.09,46.11,46.06,46.08,31615.0,41.07,41.0878,41.0433,41.0611,31615.0
2016-09-20 13:00:00,46.09,46.13,46.09,46.11,43299.0,41.07,41.1057,41.07,41.0878,43299.0
2016-09-20 13:05:00,46.12,46.14,46.11,46.14,17181.0,41.0967,41.1146,41.0878,41.1146,17181.0
2016-09-20 13:10:00,46.14,46.19,46.12,46.16,35688.0,41.1146,41.1591,41.0967,41.1324,35688.0
2016-09-20 13:15:00,46.16,46.16,46.13,46.14,21671.0,41.1324,41.1324,41.1057,41.1146,21671.0
2016-09-20 13:20:00,46.13,46.14,46.11,46.13,19687.0,41.1057,41.1146,41.0878,41.1057,19687.0
2016-09-20 13:25:00,46.14,46.14,46.13,46.13,18652.0,41.1146,41.1146,41.1057,41.1057,18652.0
2016-09-20 13:30:00,46.14,46.14,46.08,46.09,45650.0,41.1146,41.1146,41.0611,41.07,45650.0
2016-09-20 13:35:00,46.08,46.17,46.08,46.17,47431.0,41.0611,41.1413,41.0611,41.1413,47431.0
2016-09-20 13:40:00,46.17,46.22,46.15,46.22,39451.0,41.1413,41.1859,41.1235,41.1859,39451.0
2016-09-20 13:45:00,46.21,46.21,46.17,46.17,22730.0,41.1769,41.1769,41.1413,41.1413,22730.0
2016-09-20 13:50:00,46.18,46.19,46.17,46.18,27581.0,41.1502,41.1591,41.1413,41.1502,27581.0
2016-09-20 13:55:00,46.17,46.23,46.17,46.2,59737.0,41.1413,41.1948,41.1413,41.168,59737.0
2016-09-20 14:00:00,46.19,46.22,46.19,46.21,26707.0,41.1591,41.1859,41.1591,41.1769,26707.0
2016-09-20 14:05:00,46.21,46.23,46.17,46.18,87007.0,41.1769,41.1948,41.1413,41.1502,87007.0
2016-09-20 14:10:00,46.17,46.19,46.16,46.16,22817.0,41.1413,41.1591,41.1324,41.1324,22817.0
2016-09-20 14:15:00,46.16,46.17,46.15,46.17,48670.0,41.1324,41.1413,41.1235,41.1413,48670.0
2016-09-20 14:20:00,46.18,46.23,46.17,46.23,75763.0,41.1502,41.1948,41.1413,41.1948,75763.0
2016-09-20 14:25:00,46.23,46.24,46.22,46.23,26001.0,41.1948,41.2037,41.1859,41.1948,26001.0
2016-09-20 14:30:00,46.23,46.24,46.2,46.23,39178.0,41.1948,41.2037,41.168,41.1948,39178.0
2016-09-20 14:35:00,46.22,46.23,46.21,46.21,25746.0,41.1859,41.1948,41.1769,41.1769,25746.0
2016-09-20 14:40:00,46.21,46.22,46.19,46.2,59670.0,41.1769,41.1859,41.1591,41.168,59670.0
2016-09-20 14:45:00,46.21,46.21,46.2,46.2,23275.0,41.1769,41.1769,41.168,41.168,23275.0
2016-09-20 14:50:00,46.21,46.27,46.2,46.27,41506.0,41.1769,41.2304,41.168,41.2304,41506.0
2016-09-20 14:55:00,46.26,46.3,46.26,46.29,27124.0,41.2215,41.2571,41.2215,41.2482,27124.0
2016-09-20 15:00:00,46.28,46.29,46.26,46.28,42831.0,41.2393,41.2482,41.2215,41.2393,42831.0
2016-09-20 15:05:00,46.27,46.27,46.26,46.27,16103.0,41.2304,41.2304,41.2215,41.2304,16103.0
2016-09-20 15:10:00,46.27,46.28,46.26,46.28,41093.0,41.2304,41.2393,41.2215,41.2393,41093.0
2016-09-20 15:15:00,46.28,46.28,46.24,46.25,24122.0,41.2393,41.2393,41.2037,41.2126,24122.0
2016-09-20 15:20:00,46.25,46.27,46.24,46.26,64852.0,41.2126,41.2304,41.2037,41.2215,64852.0
2016-09-20 15:25:00,46.26,46.27,46.24,46.24,28499.0,41.2215,41.2304,41.2037,41.2037,28499.0
2016-09-20 15:30:00,46.24,46.26,46.23,46.26,66267.0,41.2037,41.2215,41.1948,41.2215,66267.0
2016-09-20 15:35:00,46.26,46.3,46.25,46.29,73311.0,41.2215,41.2571,41.2126,41.2482,73311.0
2016-09-20 15:40:00,46.3,46.35,46.29,46.3,129684.0,41.2571,41.3017,41.2482,41.2571,129684.0
2016-09-20 15:45:00,46.29,46.31,46.29,46.31,58884.0,41.2482,41.266,41.2482,41.266,58884.0
2016-09-20 15:50:00,46.31,46.31,46.27,46.29,71898.0,41.266,41.266,41.2304,41.2482,71898.0
2016-09-20 15:55:00,46.29,46.29,46.19,46.19,185960.0,41.2482,41.2482,41.1591,41.1591,185960.0
2016-09-21 09:30:00,46.25,46.35,46.02,46.04,104703.0,41.2126,41.3017,41.0076,41.0255,104703.0
2016-09-21 09:35:00,46.06,46.08,45.95,46.07,61665.0,41.0433,41.0611,40.9453,41.0522,61665.0
2016-09-21 09:40:00,46.07,46.08,45.9,45.91,47933.0,41.0522,41.0611,40.9007,40.9096,47933.0
2016-09-21 09:45:00,45.9,46.02,45.9,45.97,57403.0,40.9007,41.0076,40.9007,40.9631,57403.0
2016-09-21 09:50:00,45.97,46.09,45.95,46.04,54108.0,40.9631,41.07,40.9453,41.0255,54108.0
2016-09-21 09:55:00,46.04,46.04,45.97,46.0,115991.0,41.0255,41.0255,40.9631,40.9898,115991.0
2016-09-21 10:00:00,46.0,46.01,45.93,45.95,62998.0,40.9898,40.9987,40.9274,40.9453,62998.0
2016-09-21 10:05:00,45.95,46.02,45.95,45.98,59737.0,40.9453,41.0076,40.9453,40.972,59737.0
2016-09-21 10:10:00,45.98,46.03,45.96,46.01,45404.0,40.972,41.0165,40.9542,40.9987,45404.0
2016-09-21 10:15:00,46.02,46.08,46.02,46.04,51340.0,41.0076,41.0611,41.0076,41.0255,51340.0
2016-09-21 10:20:00,46.05,46.07,46.03,46.05,35056.0,41.0344,41.0522,41.0165,41.0344,35056.0
2016-09-21 10:25:00,46.05,46.06,46.03,46.04,50057.0,41.0344,41.0433,41.0165,41.0255,50057.0
2016-09-21 10:30:00,46.05,46.09,46.04,46.08,58653.0,41.0344,41.07,41.0255,41.0611,58653.0
2016-09-21 10:35:00,46.07,46.08,46.0,46.0,72913.0,41.0522,41.0611,40.9898,40.9898,72913.0
2016-09-21 10:40:00,46.0,46.01,45.95,46.01,32831.0,40.9898,40.9987,40.9453,40.9987,32831.0
2016-09-21 10:45:00,46.02,46.03,45.95,45.96,18249.0,41.0076,41.0165,40.9453,40.9542,18249.0
2016-09-21 10:50:00,45.95,45.95,45.88,45.9,31786.0,40.9453,40.9453,40.8829,40.9007,31786.0
2016-09-21 10:55:00,45.9,45.91,45.8,45.8,30996.0,40.9007,40.9096,40.8116,40.8116,30996.0
2016-09-21 11:00:00,45.81,45.83,45.78,45.79,33879.0,40.8205,40.8383,40.7938,40.8027,33879.0
2016-09-21 11:05:00,45.79,45.8,45.71,45.71,24488.0,40.8027,40.8116,40.7314,40.7314,24488.0
2016-09-21 11:10:00,45.72,45.72,45.69,45.69,29341.0,40.7403,40.7403,40.7136,40.7136,29341.0
2016-09-21 11:15:00,45.7,45.7,45.68,45.69,37317.0,40.7225,40.7225,40.7047,40.7136,37317.0
2016-09-21 11:20:00,45.69,45.72,45.66,45.67,62690.0,40.7136,40.7403,40.6868,40.6958,62690.0
2016-09-21 11:25:00,45.66,45.67,45.62,45.64,36916.0,40.6868,40.6958,40.6512,40.669,36916.0
2016-09-21 11:30:00,45.64,45.64,45.56,45.58,77485.0,40.669,40.669,40.5977,40.6156,77485.0
2016-09-21 11:35:00,45.57,45.63,45.57,45.61,33705.0,40.6066,40.6601,40.6066,40.6423,33705.0
2016-09-21 11:40:00,45.62,45.63,45.56,45.56,17392.0,40.6512,40.6601,40.5977,40.5977,17392.0
2016-09-21 11:45:00,45.57,45.61,45.54,45.59,31576.0,40.6066,40.6423,40.5799,40.6245,31576.0
2016-09-21 11:50:00,45.6,45.64,45.59,45.63,43272.0,40.6334,40.669,40.6245,40.6601,43272.0
2016-09-21 11:55:00,45.63,45.65,45.61,45.65,25616.0,40.6601,40.6779,40.6423,40.6779,25616.0
2016-09-21 12:00:00,45.65,45.73,45.64,45.72,44745.0,40.6779,40.7492,40.669,40.7403,44745.0
2016-09-21 12:05:00,45.71,45.75,45.7,45.7,38595.0,40.7314,40.767,40.7225,40.7225,38595.0
2016-09-21 12:10:00,45.7,45.72,45.68,45.71,48449.0,40.7225,40.7403,40.7047,40.7314,48449.0
2016-09-21 12:15:00,45.7,45.71,45.62,45.63,56186.0,40.7225,40.7314,40.6512,40.6601,56186.0
2016-09-21 12:20:00,45.63,45.64,45.61,45.62,21514.0,40.6601,40.669,40.6423,40.6512,21514.0
2016-09-21 12:25:00,45.62,45.64,45.6,45.64,20616.0,40.6512,40.669,40.6334,40.669,20616.0
2016-09-21 12:30:00,45.64,45.67,45.64,45.64,16183.0,40.669,40.6958,40.669,40.669,16183.0
2016-09-21 12:35:00,45.64,45.67,45.64,45.64,26602.0,40.669,40.6958,40.669,40.669,26602.0
2016-09-21 12:40:00,45.64,45.67,45.64,45.67,17089.0,40.669,40.6958,40.669,40.6958,17089.0
2016-09-21 12:45:00,45.67,45.69,45.66,45.67,20032.0,40.6958,40.7136,40.6868,40.6958,20032.0
2016-09-21 12:50:00,45.68,45.7,45.67,45.7,14508.0,40.7047,40.7225,40.6958,40.7225,14508.0
2016-09-21 12:55:00,45.7,45.72,45.68,45.72,20742.0,40.7225,40.7403,40.7047,40.7403,20742.0
2016-09-21 13:00:00,45.72,45.77,45.71,45.77,30144.0,40.7403,40.7849,40.7314,40.7849,30144.0
2016-09-21 13:05:00,45.77,45.77,45.73,45.74,17696.0,40.7849,40.7849,40.7492,40.7581,17696.0
2016-09-21 13:10:00,45.74,45.74,45.68,45.69,21001.0,40.7581,40.7581,40.7047,40.7136,21001.0
2016-09-21 13:15:00,45.69,45.69,45.63,45.64,30178.0,40.7136,40.7136,40.6601,40.669,30178.0
2016-09-21 13:20:00,45.63,45.63,45.61,45.62,14426.0,40.6601,40.6601,40.6423,40.6512,14426.0
2016-09-21 13:25:00,45.61,45.63,45.61,45.62,19745.0,40.6423,40.6601,40.6423,40.6512,19745.0
2016-09-21 13:30:00,45.62,45.63,45.61,45.61,16036.0,40.6512,40.6601,40.6423,40.6423,16036.0
2016-09-21 13:35:00,45.61,45.62,45.58,45.6,22393.0,40.6423,40.6512,40.6156,40.6334,22393.0
2016-09-21 13:40:00,45.6,45.6,45.58,45.58,9978.0,40.6334,40.6334,40.6156,40.6156,9978.0
2016-09-21 13:45:00,45.59,45.59,45.56,45.57,29625.0,40.6245,40.6245,40.5977,40.6066,29625.0
2016-09-21 13:50:00,45.56,45.61,45.53,45.61,49024.0,40.5977,40.6423,40.571,40.6423,49024.0
2016-09-21 13:55:00,45.62,45.7,45.61,45.66,33582.0,40.6512,40.7225,40.6423,40.6868,33582.0
2016-09-21 14:00:00,45.64,45.82,45.57,45.73,76592.0,40.669,40.8294,40.6066,40.7492,76592.0
2016-09-21 14:05:00,45.74,45.8,45.71,45.73,27268.0,40.7581,40.8116,40.7314,40.7492,27268.0
2016-09-21 14:10:00,45.73,45.84,45.71,45.72,50504.0,40.7492,40.8472,40.7314,40.7403,50504.0
2016-09-21 14:15:00,45.72,45.79,45.64,45.65,45802.0,40.7403,40.8027,40.669,40.6779,45802.0
2016-09-21 14:20:00,45.65,45.65,45.54,45.54,60560.0,40.6779,40.6779,40.5799,40.5799,60560.0
2016-09-21 14:25:00,45.53,45.58,45.46,45.53,51722.0,40.571,40.6156,40.5086,40.571,51722.0
2016-09-21 14:30:00,45.53,45.61,45.5,45.6,41523.0,40.571,40.6423,40.5443,40.6334,41523.0
2016-09-21 14:35:00,45.59,45.65,45.58,45.62,54025.0,40.6245,40.6779,40.6156,40.6512,54025.0
2016-09-21 14:40:00,45.62,45.67,45.59,45.62,33018.0,40.6512,40.6958,40.6245,40.6512,33018.0
2016-09-21 14:45:00,45.63,45.7,45.6,45.65,34701.0,40.6601,40.7225,40.6334,40.6779,34701.0
2016-09-21 14:50:00,45.64,45.67,45.63,45.65,27009.0,40.669,40.6958,40.6601,40.6779,27009.0
2016-09-21 14:55:00,45.65,45.78,45.65,45.76,45477.0,40.6779,40.7938,40.6779,40.776,45477.0
2016-09-21 15:00:00,45.76,45.81,45.71,45.79,80364.0,40.776,40.8205,40.7314,40.8027,80364.0
2016-09-21 15:05:00,45.79,45.86,45.79,45.85,68781.0,40.8027,40.8651,40.8027,40.8562,68781.0
2016-09-21 15:10:00,45.84,45.89,45.84,45.87,44007.0,40.8472,40.8918,40.8472,40.874,44007.0
2016-09-21 15:15:00,45.87,45.89,45.84,45.84,49604.0,40.874,40.8918,40.8472,40.8472,49604.0
2016-09-21 15:20:00,45.84,45.85,45.82,45.82,56293.0,40.8472,40.8562,40.8294,40.8294,56293.0
2016-09-21 15:25:00,45.82,45.82,45.75,45.75,122787.0,40.8294,40.8294,40.767,40.767,122787.0
2016-09-21 15:30:00,45.75,45.81,45.74,45.79,146810.0,40.767,40.8205,40.7581,40.8027,146810.0
2016-09-21 15:35:00,45.79,45.83,45.79,45.82,91724.0,40.8027,40.8383,40.8027,40.8294,91724.0
2016-09-21 15:40:00,45.82,45.92,45.82,45.91,64242.0,40.8294,40.9185,40.8294,40.9096,64242.0
2016-09-21 15:45:00,45.92,45.94,45.89,45.89,112639.0,40.9185,40.9363,40.8918,40.8918,112639.0
2016-09-21 15:50:00,45.89,45.91,45.84,45.84,198278.0,40.8918,40.9096,40.8472,40.8472,198278.0
2016-09-21 15:55:00,45.84,45.86,45.81,45.81,354663.0,40.8472,40.8651,40.8205,40.8205,354663.0
2016-09-22 09:30:00,46.19,46.6,46.19,46.56,248947.0,41.1591,41.5245,41.1591,41.4888,248947.0
2016-09-22 09:35:00,46.56,46.71,46.55,46.6,148806.0,41.4888,41.6225,41.4799,41.5245,148806.0
2016-09-22 09:40:00,46.6,46.7,46.58,46.68,80826.0,41.5245,41.6136,41.5066,41.5958,80826.0
2016-09-22 09:45:00,46.68,46.7,46.6,46.61,58924.0,41.5958,41.6136,41.5245,41.5334,58924.0
2016-09-22 09:50:00,46.62,46.87,46.6,46.77,227320.0,41.5423,41.7651,41.5245,41.6759,227320.0
2016-09-22 09:55:00,46.77,46.77,46.63,46.68,100036.0,41.6759,41.6759,41.5512,41.5958,100036.0
2016-09-22 10:00:00,46.67,46.74,46.64,46.68,109822.0,41.5868,41.6492,41.5601,41.5958,109822.0
2016-09-22 10:05:00,46.69,46.77,46.66,46.66,123024.0,41.6047,41.6759,41.5779,41.5779,123024.0
2016-09-22 10:10:00,46.65,46.73,46.6,46.71,73333.0,41.569,41.6403,41.5245,41.6225,73333.0
2016-09-22 10:15:00,46.7,46.78,46.67,46.77,71318.0,41.6136,41.6849,41.5868,41.6759,71318.0
2016-09-22 10:20:00,46.77,46.81,46.75,46.81,62264.0,41.6759,41.7116,41.6581,41.7116,62264.0
2016-09-22 10:25:00,46.8,46.8,46.72,46.77,53556.0,41.7027,41.7027,41.6314,41.6759,53556.0
2016-09-22 10:30:00,46.76,46.86,46.74,46.85,68798.0,41.667,41.7561,41.6492,41.7472,68798.0
2016-09-22 10:35:00,46.85,46.86,46.83,46.84,56069.0,41.7472,41.7561,41.7294,41.7383,56069.0
2016-09-22 10:40:00,46.84,46.86,46.8,46.82,54263.0,41.7383,41.7561,41.7027,41.7205,54263.0
2016-09-22 10:45:00,46.82,46.84,46.79,46.81,53021.0,41.7205,41.7383,41.6938,41.7116,53021.0
2016-09-22 10:50:00,46.82,46.83,46.74,46.75,61407.0,41.7205,41.7294,41.6492,41.6581,61407.0
2016-09-22 10:55:00,46.75,46.81,46.74,46.8,40952.0,41.6581,41.7116,41.6492,41.7027,40952.0
2016-09-22 11:00:00,46.8,46.82,46.78,46.8,43872.0,41.7027,41.7205,41.6849,41.7027,43872.0
2016-09-22 11:05:00,46.79,46.83,46.77,46.81,34570.0,41.6938,41.7294,41.6759,41.7116,34570.0
2016-09-22 11:10:00,46.81,46.82,46.75,46.77,31382.0,41.7116,41.7205,41.6581,41.6759,31382.0
2016-09-22 11:15:00,46.77,46.77,46.73,46.73,23375.0,41.6759,41.6759,41.6403,41.6403,23375.0
2016-09-22 11:20:00,46.73,46.74,46.66,46.69,43073.0,41.6403,41.6492,41.5779,41.6047,43073.0
2016-09-22 11:25:00,46.69,46.7,46.61,46.63,37347.0,41.6047,41.6136,41.5334,41.5512,37347.0
2016-09-22 11:30:00,46.63,46.7,46.6,46.7,39946.0,41.5512,41.6136,41.5245,41.6136,39946.0
2016-09-22 11:35:00,46.7,46.74,46.69,46.72,17208.0,41.6136,41.6492,41.6047,41.6314,17208.0
2016-09-22 11:40:00,46.72,46.74,46.7,46.71,31041.0,41.6314,41.6492,41.6136,41.6225,31041.0
2016-09-22 11:45:00,46.71,46.75,46.69,46.69,16576.0,41.6225,41.6581,41.6047,41.6047,16576.0
2016-09-22 11:50:00,46.69,46.72,46.66,46.71,21908.0,41.6047,41.6314,41.5779,41.6225,21908.0
2016-09-22 11:55:00,46.71,46.72,46.68,46.68,22714.0,41.6225,41.6314,41.5958,41.5958,22714.0
2016-09-22 12:00:00,46.69,46.69,46.64,46.66,26761.0,41.6047,41.6047,41.5601,41.5779,26761.0
2016-09-22 12:05:00,46.65,46.65,46.59,46.62,26218.0,41.569,41.569,41.5156,41.5423,26218.0
2016-09-22 12:10:00,46.61,46.63,46.58,46.59,20527.0,41.5334,41.5512,41.5066,41.5156,20527.0
2016-09-22 12:15:00,46.59,46.63,46.59,46.59,22235.0,41.5156,41.5512,41.5156,41.5156,22235.0
2016-09-22 12:20:00,46.59,46.65,46.58,46.65,37767.0,41.5156,41.569,41.5066,41.569,37767.0
2016-09-22 12:25:00,46.65,46.67,46.62,46.67,14648.0,41.569,41.5868,41.5423,41.5868,14648.0
2016-09-22 12:30:00,46.66,46.69,46.66,46.68,36939.0,41.5779,41.6047,41.5779,41.5958,36939.0
2016-09-22 12:35:00,46.68,46.74,46.68,46.74,20983.0,41.5958,41.6492,41.5958,41.6492,20983.0
2016-09-22 12:40:00,46.74,46.76,46.72,46.73,47199.0,41.6492,41.667,41.6314,41.6403,47199.0
2016-09-22 12:45:00,46.74,46.76,46.73,46.75,37822.0,41.6492,41.667,41.6403,41.6581,37822.0
2016-09-22 12:50:00,46.75,46.8,46.73,46.79,24553.0,41.6581,41.7027,41.6403,41.6938,24553.0
2016-09-22 12:55:00,46.8,46.81,46.78,46.81,21104.0,41.7027,41.7116,41.6849,41.7116,21104.0
2016-09-22 13:00:00,46.81,46.83,46.8,46.81,18059.0,41.7116,41.7294,41.7027,41.7116,18059.0
2016-09-22 13:05:00,46.82,46.86,46.82,46.86,57892.0,41.7205,41.7561,41.7205,41.7561,57892.0
2016-09-22 13:10:00,46.86,46.87,46.84,46.86,41028.0,41.7561,41.7651,41.7383,41.7561,41028.0
2016-09-22 13:15:00,46.85,46.87,46.84,46.86,34994.0,41.7472,41.7651,41.7383,41.7561,34994.0
2016-09-22 13:20:00,46.85,46.87,46.84,46.86,35419.0,41.7472,41.7651,41.7383,41.7561,35419.0
2016-09-22 13:25:00,46.86,46.87,46.84,46.87,20765.0,41.7561,41.7651,41.7383,41.7651,20765.0
2016-09-22 13:30:00,46.87,46.87,46.86,46.87,11186.0,41.7651,41.7651,41.7561,41.7651,11186.0
2016-09-22 13:35:00,46.86,46.87,46.86,46.87,16770.0,41.7561,41.7651,41.7561,41.7651,16770.0
2016-09-22 13:40:00,46.87,46.87,46.78,46.78,37755.0,41.7651,41.7651,41.6849,41.6849,37755.0
2016-09-22 13:45:00,46.79,46.82,46.78,46.82,14978.0,41.6938,41.7205,41.6849,41.7205,14978.0
2016-09-22 13:50:00,46.82,46.83,46.77,46.77,20606.0,41.7205,41.7294,41.6759,41.6759,20606.0
2016-09-22 13:55:00,46.77,46.79,46.76,46.77,21692.0,41.6759,41.6938,41.667,41.6759,21692.0
2016-09-22 14:00:00,46.77,46.77,46.71,46.75,32111.0,41.6759,41.6759,41.6225,41.6581,32111.0
2016-09-22 14:05:00,46.75,46.76,46.69,46.7,84143.0,41.6581,41.667,41.6047,41.6136,84143.0
2016-09-22 14:10:00,46.7,46.71,46.62,46.62,57773.0,41.6136,41.6225,41.5423,41.5423,57773.0
2016-09-22 14:15:00,46.61,46.64,46.59,46.63,29799.0,41.5334,41.5601,41.5156,41.5512,29799.0
2016-09-22 14:20:00,46.63,46.67,46.63,46.66,30456.0,41.5512,41.5868,41.5512,41.5779,30456.0
2016-09-22 14:25:00,46.65,46.73,46.65,46.73,25772.0,41.569,41.6403,41.569,41.6403,25772.0
2016-09-22 14:30:00,46.73,46.75,46.68,46.68,25920.0,41.6403,41.6581,41.5958,41.5958,25920.0
2016-09-22 14:35:00,46.68,46.73,46.68,46.73,30883.0,41.5958,41.6403,41.5958,41.6403,30883.0
2016-09-22 14:40:00,46.73,46.76,46.72,46.74,21051.0,41.6403,41.667,41.6314,41.6492,21051.0
2016-09-22 14:45:00,46.75,46.76,46.73,46.73,17402.0,41.6581,41.667,41.6403,41.6403,17402.0
2016-09-22 14:50:00,46.74,46.8,46.74,46.8,41036.0,41.6492,41.7027,41.6492,41.7027,41036.0
2016-09-22 14:55:00,46.8,46.82,46.78,46.81,22170.0,41.7027,41.7205,41.6849,41.7116,22170.0
2016-09-22 15:00:00,46.81,46.83,46.79,46.8,25964.0,41.7116,41.7294,41.6938,41.7027,25964.0
2016-09-22 15:05:00,46.8,46.81,46.79,46.81,18344.0,41.7027,41.7116,41.6938,41.7116,18344.0
2016-09-22 15:10:00,46.81,46.81,46.79,46.8,24592.0,41.7116,41.7116,41.6938,41.7027,24592.0
2016-09-22 15:15:00,46.8,46.81,46.79,46.81,19553.0,41.7027,41.7116,41.6938,41.7116,19553.0
2016-09-22 15:20:00,46.8,46.81,46.78,46.79,45047.0,41.7027,41.7116,41.6849,41.6938,45047.0
2016-09-22 15:25:00,46.78,46.81,46.78,46.81,18964.0,41.6849,41.7116,41.6849,41.7116,18964.0
2016-09-22 15:30:00,46.81,46.87,46.81,46.86,66210.0,41.7116,41.7651,41.7116,41.7561,66210.0
2016-09-22 15:35:00,46.86,46.87,46.85,46.85,57644.0,41.7561,41.7651,41.7472,41.7472,57644.0
2016-09-22 15:40:00,46.86,46.86,46.84,46.85,72161.0,41.7561,41.7561,41.7383,41.7472,72161.0
2016-09-22 15:45:00,46.86,46.87,46.84,46.84,43178.0,41.7561,41.7651,41.7383,41.7383,43178.0
2016-09-22 15:50:00,46.84,46.85,46.81,46.83,107701.0,41.7383,41.7472,41.7116,41.7294,107701.0
2016-09-22 15:55:00,46.83,46.86,46.82,46.83,188655.0,41.7294,41.7561,41.7205,41.7294,188655.0
2016-09-23 09:30:00,46.53,46.54,46.37,46.53,147430.0,41.4621,41.471,41.3195,41.4621,147430.0
2016-09-23 09:35:00,46.53,46.62,46.47,46.51,103856.0,41.4621,41.5423,41.4086,41.4443,103856.0
2016-09-23 09:40:00,46.5,46.5,46.43,46.47,85554.0,41.4354,41.4354,41.373,41.4086,85554.0
2016-09-23 09:45:00,46.47,46.47,46.37,46.4,56426.0,41.4086,41.4086,41.3195,41.3462,56426.0
2016-09-23 09:50:00,46.4,46.5,46.38,46.49,59945.0,41.3462,41.4354,41.3284,41.4264,59945.0
2016-09-23 09:55:00,46.49,46.58,46.46,46.56,108266.0,41.4264,41.5066,41.3997,41.4888,108266.0
2016-09-23 10:00:00,46.56,46.66,46.53,46.65,136464.0,41.4888,41.5779,41.4621,41.569,136464.0
2016-09-23 10:05:00,46.65,46.69,46.61,46.66,72728.0,41.569,41.6047,41.5334,41.5779,72728.0
2016-09-23 10:10:00,46.66,46.69,46.6,46.66,42190.0,41.5779,41.6047,41.5245,41.5779,42190.0
2016-09-23 10:15:00,46.67,46.68,46.59,46.63,53158.0,41.5868,41.5958,41.5156,41.5512,53158.0
2016-09-23 10:20:00,46.63,46.69,46.59,46.68,55936.0,41.5512,41.6047,41.5156,41.5958,55936.0
2016-09-23 10:25:00,46.67,46.68,46.61,46.64,90013.0,41.5868,41.5958,41.5334,41.5601,90013.0
2016-09-23 10:30:00,46.64,46.7,46.61,46.64,30464.0,41.5601,41.6136,41.5334,41.5601,30464.0
2016-09-23 10:35:00,46.64,46.68,46.62,46.66,24864.0,41.5601,41.5958,41.5423,41.5779,24864.0
2016-09-23 10:40:00,46.66,46.69,46.65,46.68,45110.0,41.5779,41.6047,41.569,41.5958,45110.0
2016-09-23 10:45:00,46.68,46.86,46.68,46.86,269598.0,41.5958,41.7561,41.5958,41.7561,269598.0
2016-09-23 10:50:00,46.86,47.05,46.85,47.04,138643.0,41.7561,41.9255,41.7472,41.9165,138643.0
2016-09-23 10:55:00,47.04,47.06,46.95,47.04,153799.0,41.9165,41.9344,41.8363,41.9165,153799.0
2016-09-23 11:00:00,47.03,47.04,46.98,47.02,82385.0,41.9076,41.9165,41.8631,41.8987,82385.0
2016-09-23 11:05:00,47.02,47.04,46.93,46.93,113978.0,41.8987,41.9165,41.8185,41.8185,113978.0
2016-09-23 11:10:00,46.92,46.98,46.9,46.97,76376.0,41.8096,41.8631,41.7918,41.8542,76376.0
2016-09-23 11:15:00,46.97,46.97,46.93,46.94,54043.0,41.8542,41.8542,41.8185,41.8274,54043.0
2016-09-23 11:20:00,46.94,47.02,46.93,46.97,203910.0,41.8274,41.8987,41.8185,41.8542,203910.0
2016-09-23 11:25:00,46.98,47.14,46.97,47.14,91220.0,41.8631,42.0056,41.8542,42.0056,91220.0
2016-09-23 11:30:00,47.14,47.29,47.11,47.25,138665.0,42.0056,42.1393,41.9789,42.1037,138665.0
2016-09-23 11:35:00,47.26,47.27,47.12,47.15,129477.0,42.1126,42.1215,41.9878,42.0146,129477.0
2016-09-23 11:40:00,47.15,47.21,47.14,47.19,112886.0,42.0146,42.068,42.0056,42.0502,112886.0
2016-09-23 11:45:00,47.19,47.21,47.09,47.21,200109.0,42.0502,42.068,41.9611,42.068,200109.0
2016-09-23 11:50:00,47.2,47.37,47.2,47.37,86524.0,42.0591,42.2106,42.0591,42.2106,86524.0
2016-09-23 11:55:00,47.36,47.39,47.22,47.28,111482.0,42.2017,42.2284,42.0769,42.1304,111482.0
2016-09-23 12:00:00,47.28,47.35,47.25,47.25,54503.0,42.1304,42.1928,42.1037,42.1037,54503.0
2016-09-23 12:05:00,47.25,47.25,47.15,47.2,46466.0,42.1037,42.1037,42.0146,42.0591,46466.0
2016-09-23 12:10:00,47.2,47.24,47.19,47.22,34504.0,42.0591,42.0948,42.0502,42.0769,34504.0
2016-09-23 12:15:00,47.22,47.32,47.21,47.32,48074.0,42.0769,42.166,42.068,42.166,48074.0
2016-09-23 12:20:00,47.32,47.34,47.28,47.28,82432.0,42.166,42.1839,42.1304,42.1304,82432.0
2016-09-23 12:25:00,47.28,47.3,47.27,47.29,38005.0,42.1304,42.1482,42.1215,42.1393,38005.0
2016-09-23 12:30:00,47.29,47.35,47.28,47.34,34918.0,42.1393,42.1928,42.1304,42.1839,34918.0
2016-09-23 12:35:00,47.34,47.41,47.3,47.4,76224.0,42.1839,42.2462,42.1482,42.2373,76224.0
2016-09-23 12:40:00,47.4,47.41,47.38,47.41,27919.0,42.2373,42.2462,42.2195,42.2462,27919.0
2016-09-23 12:45:00,47.4,47.43,47.38,47.41,45019.0,42.2373,42.2641,42.2195,42.2462,45019.0
2016-09-23 12:50:00,47.42,47.43,47.37,47.37,72370.0,42.2552,42.2641,42.2106,42.2106,72370.0
2016-09-23 12:55:00,47.37,47.37,47.31,47.31,71986.0,42.2106,42.2106,42.1571,42.1571,71986.0
2016-09-23 13:00:00,47.31,47.37,47.31,47.34,81142.0,42.1571,42.2106,42.1571,42.1839,81142.0
2016-09-23 13:05:00,47.34,47.35,47.3,47.32,51336.0,42.1839,42.1928,42.1482,42.166,51336.0
2016-09-23 13:10:00,47.32,47.35,47.31,47.32,56896.0,42.166,42.1928,42.1571,42.166,56896.0
2016-09-23 13:15:00,47.33,47.35,47.32,47.34,29692.0,42.175,42.1928,42.166,42.1839,29692.0
2016-09-23 13:20:00,47.34,47.42,47.33,47.41,45298.0,42.1839,42.2552,42.175,42.2462,45298.0
2016-09-23 13:25:00,47.42,47.44,47.41,47.43,25057.0,42.2552,42.273,42.2462,42.2641,25057.0
2016-09-23 13:30:00,47.43,47.43,47.34,47.34,144532.0,42.2641,42.2641,42.1839,42.1839,144532.0
2016-09-23 13:35:00,47.35,47.38,47.33,47.35,51123.0,42.1928,42.2195,42.175,42.1928,51123.0
2016-09-23 13:40:00,47.34,47.35,47.28,47.3,41273.0,42.1839,42.1928,42.1304,42.1482,41273.0
2016-09-23 13:45:00,47.29,47.31,47.26,47.28,40527.0,42.1393,42.1571,42.1126,42.1304,40527.0
2016-09-23 13:50:00,47.28,47.32,47.26,47.32,62597.0,42.1304,42.166,42.1126,42.166,62597.0
2016-09-23 13:55:00,47.31,47.37,47.29,47.35,55348.0,42.1571,42.2106,42.1393,42.1928,55348.0
2016-09-23 14:00:00,47.35,47.38,47.33,47.33,55467.0,42.1928,42.2195,42.175,42.175,55467.0
2016-09-23 14:05:00,47.33,47.36,47.32,47.34,96372.0,42.175,42.2017,42.166,42.1839,96372.0
2016-09-23 14:10:00,47.34,47.4,47.33,47.38,73971.0,42.1839,42.2373,42.175,42.2195,73971.0
2016-09-23 14:15:00,47.38,47.46,47.37,47.4,87280.0,42.2195,42.2908,42.2106,42.2373,87280.0
2016-09-23 14:20:00,47.4,47.54,47.39,47.52,104968.0,42.2373,42.3621,42.2284,42.3443,104968.0
2016-09-23 14:25:00,47.51,47.54,47.47,47.51,141178.0,42.3353,42.3621,42.2997,42.3353,141178.0
2016-09-23 14:30:00,47.5,47.54,47.48,47.51,59451.0,42.3264,42.3621,42.3086,42.3353,59451.0
2016-09-23 14:35:00,47.51,47.52,47.39,47.4,147873.0,42.3353,42.3443,42.2284,42.2373,147873.0
2016-09-23 14:40:00,47.39,47.39,47.34,47.38,88413.0,42.2284,42.2284,42.1839,42.2195,88413.0
2016-09-23 14:45:00,47.38,47.42,47.37,47.42,64125.0,42.2195,42.2552,42.2106,42.2552,64125.0
2016-09-23 14:50:00,47.41,47.53,47.39,47.49,80019.0,42.2462,42.3532,42.2284,42.3175,80019.0
2016-09-23 14:55:00,47.5,47.5,47.44,47.49,86036.0,42.3264,42.3264,42.273,42.3175,86036.0
2016-09-23 15:00:00,47.48,47.49,47.43,47.45,219709.0,42.3086,42.3175,42.2641,42.2819,219709.0
2016-09-23 15:05:00,47.45,47.49,47.43,47.43,100917.0,42.2819,42.3175,42.2641,42.2641,100917.0
2016-09-23 15:10:00,47.43,47.5,47.42,47.5,82250.0,42.2641,42.3264,42.2552,42.3264,82250.0
2016-09-23 15:15:00,47.5,47.51,47.46,47.47,74160.0,42.3264,42.3353,42.2908,42.2997,74160.0
2016-09-23 15:20:00,47.47,47.51,47.44,47.46,106187.0,42.2997,42.3353,42.273,42.2908,106187.0
2016-09-23 15:25:00,47.46,47.48,47.45,47.47,191016.0,42.2908,42.3086,42.2819,42.2997,191016.0
2016-09-23 15:30:00,47.48,47.49,47.45,47.48,107897.0,42.3086,42.3175,42.2819,42.3086,107897.0
2016-09-23 15:35:00,47.48,47.48,47.41,47.42,143980.0,42.3086,42.3086,42.2462,42.2552,143980.0
2016-09-23 15:40:00,47.42,47.43,47.4,47.42,252067.0,42.2552,42.2641,42.2373,42.2552,252067.0
2016-09-23 15:45:00,47.41,47.42,47.34,47.4,200625.0,42.2462,42.2552,42.1839,42.2373,200625.0
2016-09-23 15:50:00,47.4,47.41,47.35,47.35,391285.0,42.2373,42.2462,42.1928,42.1928,391285.0
2016-09-23 15:55:00,47.35,47.38,47.26,47.27,391952.0,42.1928,42.2195,42.1126,42.1215,391952.0
2016-09-26 09:30:00,47.96,48.25,47.5,47.66,690047.0,42.7363,42.9948,42.3264,42.469,690047.0
2016-09-26 09:35:00,47.66,47.74,47.32,47.38,279418.0,42.469,42.5403,42.166,42.2195,279418.0
2016-09-26 09:40:00,47.36,47.57,47.04,47.53,278975.0,42.2017,42.3888,41.9165,42.3532,278975.0
2016-09-26 09:45:00,47.52,47.52,47.0,47.15,131763.0,42.3443,42.3443,41.8809,42.0146,131763.0
2016-09-26 09:50:00,47.15,47.53,47.0,47.24,222989.0,42.0146,42.3532,41.8809,42.0948,222989.0
2016-09-26 09:55:00,47.24,47.48,47.22,47.33,85909.0,42.0948,42.3086,42.0769,42.175,85909.0
2016-09-26 10:00:00,47.33,47.38,47.07,47.18,148641.0,42.175,42.2195,41.9433,42.0413,148641.0
2016-09-26 10:05:00,47.2,47.36,47.16,47.2,133989.0,42.0591,42.2017,42.0235,42.0591,133989.0
2016-09-26 10:10:00,47.2,47.3,47.12,47.2,124992.0,42.0591,42.1482,41.9878,42.0591,124992.0
2016-09-26 10:15:00,47.2,47.22,47.06,47.08,128829.0,42.0591,42.0769,41.9344,41.9522,128829.0
2016-09-26 10:20:00,47.08,47.1,46.56,46.65,461059.0,41.9522,41.97,41.4888,41.569,461059.0
2016-09-26 10:25:00,46.64,46.68,46.17,46.35,317683.0,41.5601,41.5958,41.1413,41.3017,317683.0
2016-09-26 10:30:00,46.35,46.56,46.19,46.2,332965.0,41.3017,41.4888,41.1591,41.168,332965.0
2016-09-26 10:35:00,46.21,46.34,45.95,45.95,358893.0,41.1769,41.2928,40.9453,40.9453,358893.0
2016-09-26 10:40:00,45.96,46.16,45.8,46.14,296119.0,40.9542,41.1324,40.8116,41.1146,296119.0
2016-09-26 10:45:00,46.14,46.18,46.01,46.15,136120.0,41.1146,41.1502,40.9987,41.1235,136120.0
2016-09-26 10:50:00,46.15,46.27,46.01,46.26,131974.0,41.1235,41.2304,40.9987,41.2215,131974.0
2016-09-26 10:55:00,46.25,46.25,45.82,45.82,197102.0,41.2126,41.2126,40.8294,40.8294,197102.0
2016-09-26 11:00:00,45.81,45.98,45.8,45.96,92115.0,40.8205,40.972,40.8116,40.9542,92115.0
2016-09-26 11:05:00,45.96,46.02,45.85,46.01,127304.0,40.9542,41.0076,40.8562,40.9987,127304.0
2016-09-26 11:10:00,46.01,46.18,45.97,46.06,134620.0,40.9987,41.1502,40.9631,41.0433,134620.0
2016-09-26 11:15:00,46.08,46.3,46.0,46.27,92689.0,41.0611,41.2571,40.9898,41.2304,92689.0
2016-09-26 11:20:00,46.28,46.43,46.25,46.31,127960.0,41.2393,41.373,41.2126,41.266,127960.0
2016-09-26 11:25:00,46.31,46.5,46.22,46.46,136619.0,41.266,41.4354,41.1859,41.3997,136619.0
2016-09-26 11:30:00,46.46,46.49,46.34,46.36,135973.0,41.3997,41.4264,41.2928,41.3106,135973.0
2016-09-26 11:35:00,46.36,46.4,46.14,46.19,92499.0,41.3106,41.3462,41.1146,41.1591,92499.0
2016-09-26 11:40:00,46.18,46.18,46.11,46.14,97130.0,41.1502,41.1502,41.0878,41.1146,97130.0
2016-09-26 11:45:00,46.14,46.26,46.14,46.24,53296.0,41.1146,41.2215,41.1146,41.2037,53296.0
2016-09-26 11:50:00,46.25,46.46,46.24,46.45,86751.0,41.2126,41.3997,41.2037,41.3908,86751.0
2016-09-26 11:55:00,46.45,46.53,46.37,46.41,87202.0,41.3908,41.4621,41.3195,41.3552,87202.0
2016-09-26 12:00:00,46.42,46.53,46.4,46.45,86554.0,41.3641,41.4621,41.3462,41.3908,86554.0
2016-09-26 12:05:00,46.45,46.53,46.43,46.51,30131.0,41.3908,41.4621,41.373,41.4443,30131.0
2016-09-26 12:10:00,46.5,46.56,46.46,46.51,72983.0,41.4354,41.4888,41.3997,41.4443,72983.0
2016-09-26 12:15:00,46.51,46.64,46.5,46.59,48288.0,41.4443,41.5601,41.4354,41.5156,48288.0
2016-09-26 12:20:00,46.58,46.67,46.54,46.57,86858.0,41.5066,41.5868,41.471,41.4977,86858.0
2016-09-26 12:25:00,46.56,46.59,46.42,46.43,69160.0,41.4888,41.5156,41.3641,41.373,69160.0
2016-09-26 12:30:00,46.44,46.53,46.43,46.51,62724.0,41.3819,41.4621,41.373,41.4443,62724.0
2016-09-26 12:35:00,46.51,46.57,46.49,46.49,30215.0,41.4443,41.4977,41.4264,41.4264,30215.0
2016-09-26 12:40:00,46.48,46.48,46.4,46.48,37036.0,41.4175,41.4175,41.3462,41.4175,37036.0
2016-09-26 12:45:00,46.48,46.5,46.39,46.44,40464.0,41.4175,41.4354,41.3373,41.3819,40464.0
2016-09-26 12:50:00,46.44,46.56,46.43,46.55,43426.0,41.3819,41.4888,41.373,41.4799,43426.0
2016-09-26 12:55:00,46.55,46.6,46.53,46.6,42337.0,41.4799,41.5245,41.4621,41.5245,42337.0
2016-09-26 13:00:00,46.59,46.6,46.56,46.57,33419.0,41.5156,41.5245,41.4888,41.4977,33419.0
2016-09-26 13:05:00,46.57,46.59,46.49,46.5,27715.0,41.4977,41.5156,41.4264,41.4354,27715.0
2016-09-26 13:10:00,46.51,46.54,46.5,46.53,25971.0,41.4443,41.471,41.4354,41.4621,25971.0
2016-09-26 13:15:00,46.54,46.54,46.49,46.52,41417.0,41.471,41.471,41.4264,41.4532,41417.0
2016-09-26 13:20:00,46.51,46.52,46.45,46.46,35412.0,41.4443,41.4532,41.3908,41.3997,35412.0
2016-09-26 13:25:00,46.46,46.48,46.37,46.39,76188.0,41.3997,41.4175,41.3195,41.3373,76188.0
2016-09-26 13:30:00,46.38,46.39,46.36,46.38,33832.0,41.3284,41.3373,41.3106,41.3284,33832.0
2016-09-26 13:35:00,46.38,46.46,46.34,46.46,35967.0,41.3284,41.3997,41.2928,41.3997,35967.0
2016-09-26 13:40:00,46.46,46.49,46.45,46.48,34505.0,41.3997,41.4264,41.3908,41.4175,34505.0
2016-09-26 13:45:00,46.47,46.54,46.47,46.47,46238.0,41.4086,41.471,41.4086,41.4086,46238.0
2016-09-26 13:50:00,46.47,46.52,46.46,46.52,21399.0,41.4086,41.4532,41.3997,41.4532,21399.0
2016-09-26 13:55:00,46.52,46.59,46.52,46.59,47005.0,41.4532,41.5156,41.4532,41.5156,47005.0
2016-09-26 14:00:00,46.58,46.6,46.54,46.57,52962.0,41.5066,41.5245,41.471,41.4977,52962.0
2016-09-26 14:05:00,46.57,46.57,46.53,46.54,41616.0,41.4977,41.4977,41.4621,41.471,41616.0
2016-09-26 14:10:00,46.54,46.55,46.5,46.55,22372.0,41.471,41.4799,41.4354,41.4799,22372.0
2016-09-26 14:15:00,46.55,46.6,46.53,46.59,37708.0,41.4799,41.5245,41.4621,41.5156,37708.0
2016-09-26 14:20:00,46.59,46.62,46.57,46.62,34419.0,41.5156,41.5423,41.4977,41.5423,34419.0
2016-09-26 14:25:00,46.62,46.76,46.61,46.75,70420.0,41.5423,41.667,41.5334,41.6581,70420.0
2016-09-26 14:30:00,46.75,46.82,46.72,46.78,57140.0,41.6581,41.7205,41.6314,41.6849,57140.0
2016-09-26 14:35:00,46.79,46.82,46.73,46.78,53125.0,41.6938,41.7205,41.6403,41.6849,53125.0
2016-09-26 14:40:00,46.78,46.78,46.71,46.72,29732.0,41.6849,41.6849,41.6225,41.6314,29732.0
2016-09-26 14:45:00,46.72,46.77,46.7,46.77,39942.0,41.6314,41.6759,41.6136,41.6759,39942.0
2016-09-26 14:50:00,46.77,46.84,46.75,46.78,69015.0,41.6759,41.7383,41.6581,41.6849,69015.0
2016-09-26 14:55:00,46.78,46.89,46.73,46.77,97388.0,41.6849,41.7829,41.6403,41.6759,97388.0
2016-09-26 15:00:00,46.76,46.83,46.75,46.8,49472.0,41.667,41.7294,41.6581,41.7027,49472.0
2016-09-26 15:05:00,46.8,46.83,46.79,46.82,61971.0,41.7027,41.7294,41.6938,41.7205,61971.0
2016-09-26 15:10:00,46.82,46.89,46.77,46.88,77926.0,41.7205,41.7829,41.6759,41.774,77926.0
2016-09-26 15:15:00,46.87,46.88,46.72,46.73,79381.0,41.7651,41.774,41.6314,41.6403,79381.0
2016-09-26 15:20:00,46.73,46.74,46.64,46.65,61651.0,41.6403,41.6492,41.5601,41.569,61651.0
2016-09-26 15:25:00,46.64,46.7,46.59,46.59,97261.0,41.5601,41.6136,41.5156,41.5156,97261.0
2016-09-26 15:30:00,46.59,46.69,46.58,46.69,127429.0,41.5156,41.6047,41.5066,41.6047,127429.0
2016-09-26 15:35:00,46.69,46.7,46.63,46.67,106123.0,41.6047,41.6136,41.5512,41.5868,106123.0
2016-09-26 15:40:00,46.67,46.68,46.51,46.51,167996.0,41.5868,41.5958,41.4443,41.4443,167996.0
2016-09-26 15:45:00,46.51,46.57,46.47,46.55,170035.0,41.4443,41.4977,41.4086,41.4799,170035.0
2016-09-26 15:50:00,46.55,46.57,46.46,46.54,241034.0,41.4799,41.4977,41.3997,41.471,241034.0
2016-09-26 15:55:00,46.53,46.54,46.42,46.51,413944.0,41.4621,41.471,41.3641,41.4443,413944.0
2016-09-27 09:30:00,47.28,47.98,47.25,47.88,343760.0,42.1304,42.7542,42.1037,42.6651,343760.0
2016-09-27 09:35:00,47.88,48.15,47.86,48.02,269486.0,42.6651,42.9056,42.6472,42.7898,269486.0
2016-09-27 09:40:00,48.03,48.17,47.86,47.99,135641.0,42.7987,42.9235,42.6472,42.7631,135641.0
2016-09-27 09:45:00,47.99,48.1,47.92,48.08,222902.0,42.7631,42.8611,42.7007,42.8433,222902.0
2016-09-27 09:50:00,48.07,48.08,48.01,48.07,204225.0,42.8344,42.8433,42.7809,42.8344,204225.0
2016-09-27 09:55:00,48.07,48.39,48.07,48.32,220185.0,42.8344,43.1195,42.8344,43.0571,220185.0
2016-09-27 10:00:00,48.33,48.35,48.26,48.33,162848.0,43.066,43.0839,43.0037,43.066,162848.0
2016-09-27 10:05:00,48.33,48.46,48.3,48.34,142125.0,43.066,43.1819,43.0393,43.0749,142125.0
2016-09-27 10:10:00,48.33,48.46,48.3,48.44,94219.0,43.066,43.1819,43.0393,43.1641,94219.0
2016-09-27 10:15:00,48.45,48.48,48.33,48.33,96395.0,43.173,43.1997,43.066,43.066,96395.0
2016-09-27 10:20:00,48.33,48.35,48.23,48.33,78551.0,43.066,43.0839,42.9769,43.066,78551.0
2016-09-27 10:25:00,48.34,48.42,48.33,48.37,54936.0,43.0749,43.1462,43.066,43.1017,54936.0
2016-09-27 10:30:00,48.37,48.44,48.36,48.41,108557.0,43.1017,43.1641,43.0928,43.1373,108557.0
2016-09-27 10:35:00,48.4,48.41,48.29,48.3,101396.0,43.1284,43.1373,43.0304,43.0393,101396.0
2016-09-27 10:40:00,48.29,48.36,48.22,48.33,66512.0,43.0304,43.0928,42.968,43.066,66512.0
2016-09-27 10:45:00,48.32,48.34,48.26,48.3,56389.0,43.0571,43.0749,43.0037,43.0393,56389.0
2016-09-27 10:50:00,48.3,48.33,48.26,48.31,68442.0,43.0393,43.066,43.0037,43.0482,68442.0
2016-09-27 10:55:00,48.32,48.32,48.24,48.27,73277.0,43.0571,43.0571,42.9858,43.0126,73277.0
2016-09-27 11:00:00,48.27,48.29,48.17,48.2,87784.0,43.0126,43.0304,42.9235,42.9502,87784.0
2016-09-27 11:05:00,48.21,48.3,48.2,48.29,62876.0,42.9591,43.0393,42.9502,43.0304,62876.0
2016-09-27 11:10:00,48.28,48.3,48.25,48.28,45927.0,43.0215,43.0393,42.9948,43.0215,45927.0
2016-09-27 11:15:00,48.28,48.28,48.14,48.2,62844.0,43.0215,43.0215,42.8967,42.9502,62844.0
2016-09-27 11:20:00,48.2,48.26,48.17,48.23,53569.0,42.9502,43.0037,42.9235,42.9769,53569.0
2016-09-27 11:25:00,48.23,48.26,48.18,48.24,46087.0,42.9769,43.0037,42.9324,42.9858,46087.0
2016-09-27 11:30:00,48.24,48.34,48.24,48.33,66256.0,42.9858,43.0749,42.9858,43.066,66256.0
2016-09-27 11:35:00,48.33,48.34,48.29,48.32,48689.0,43.066,43.0749,43.0304,43.0571,48689.0
2016-09-27 11:40:00,48.32,48.36,48.28,48.29,69776.0,43.0571,43.0928,43.0215,43.0304,69776.0
2016-09-27 11:45:00,48.28,48.32,48.25,48.26,64345.0,43.0215,43.0571,42.9948,43.0037,64345.0
2016-09-27 11:50:00,48.26,48.36,48.25,48.32,44622.0,43.0037,43.0928,42.9948,43.0571,44622.0
2016-09-27 11:55:00,48.32,48.4,48.3,48.37,43643.0,43.0571,43.1284,43.0393,43.1017,43643.0
2016-09-27 12:00:00,48.38,48.38,48.32,48.32,38632.0,43.1106,43.1106,43.0571,43.0571,38632.0
2016-09-27 12:05:00,48.32,48.34,48.31,48.34,32045.0,43.0571,43.0749,43.0482,43.0749,32045.0
2016-09-27 12:10:00,48.34,48.34,48.28,48.29,47727.0,43.0749,43.0749,43.0215,43.0304,47727.0
2016-09-27 12:15:00,48.29,48.31,48.23,48.3,56643.0,43.0304,43.0482,42.9769,43.0393,56643.0
2016-09-27 12:20:00,48.31,48.41,48.3,48.38,43928.0,43.0482,43.1373,43.0393,43.1106,43928.0
2016-09-27 12:25:00,48.38,48.43,48.35,48.41,59147.0,43.1106,43.1551,43.0839,43.1373,59147.0
2016-09-27 12:30:00,48.41,48.44,48.4,48.42,44031.0,43.1373,43.1641,43.1284,43.1462,44031.0
2016-09-27 12:35:00,48.42,48.43,48.36,48.4,50739.0,43.1462,43.1551,43.0928,43.1284,50739.0
2016-09-27 12:40:00,48.4,48.47,48.39,48.44,47490.0,43.1284,43.1908,43.1195,43.1641,47490.0
2016-09-27 12:45:00,48.44,48.45,48.42,48.45,29424.0,43.1641,43.173,43.1462,43.173,29424.0
2016-09-27 12:50:00,48.45,48.54,48.44,48.48,52339.0,43.173,43.2532,43.1641,43.1997,52339.0
2016-09-27 12:55:00,48.49,48.5,48.44,48.44,61450.0,43.2086,43.2175,43.1641,43.1641,61450.0
2016-09-27 13:00:00,48.44,48.52,48.43,48.49,103870.0,43.1641,43.2353,43.1551,43.2086,103870.0
2016-09-27 13:05:00,48.5,48.5,48.44,48.45,54867.0,43.2175,43.2175,43.1641,43.173,54867.0
2016-09-27 13:10:00,48.45,48.46,48.42,48.44,32605.0,43.173,43.1819,43.1462,43.1641,32605.0
2016-09-27 13:15:00,48.43,48.47,48.43,48.45,40669.0,43.1551,43.1908,43.1551,43.173,40669.0
2016-09-27 13:20:00,48.46,48.48,48.41,48.43,79611.0,43.1819,43.1997,43.1373,43.1551,79611.0
2016-09-27 13:25:00,48.44,48.45,48.42,48.45,29719.0,43.1641,43.173,43.1462,43.173,29719.0
2016-09-27 13:30:00,48.45,48.5,48.44,48.49,59176.0,43.173,43.2175,43.1641,43.2086,59176.0
2016-09-27 13:35:00,48.5,48.5,48.45,48.47,71241.0,43.2175,43.2175,43.173,43.1908,71241.0
2016-09-27 13:40:00,48.47,48.52,48.45,48.51,87145.0,43.1908,43.2353,43.173,43.2264,87145.0
2016-09-27 13:45:00,48.52,48.54,48.5,48.51,71758.0,43.2353,43.2532,43.2175,43.2264,71758.0
2016-09-27 13:50:00,48.51,48.52,48.5,48.51,72538.0,43.2264,43.2353,43.2175,43.2264,72538.0
2016-09-27 13:55:00,48.5,48.52,48.49,48.51,53908.0,43.2175,43.2353,43.2086,43.2264,53908.0
2016-09-27 14:00:00,48.52,48.53,48.4,48.4,75797.0,43.2353,43.2443,43.1284,43.1284,75797.0
2016-09-27 14:05:00,48.4,48.41,48.27,48.28,98473.0,43.1284,43.1373,43.0126,43.0215,98473.0
2016-09-27 14:10:00,48.28,48.31,48.2,48.29,185912.0,43.0215,43.0482,42.9502,43.0304,185912.0
2016-09-27 14:15:00,48.3,48.31,48.25,48.3,107055.0,43.0393,43.0482,42.9948,43.0393,107055.0
2016-09-27 14:20:00,48.31,48.46,48.24,48.45,111745.0,43.0482,43.1819,42.9858,43.173,111745.0
2016-09-27 14:25:00,48.45,48.49,48.44,48.48,31557.0,43.173,43.2086,43.1641,43.1997,31557.0
2016-09-27 14:30:00,48.48,48.52,48.48,48.48,71490.0,43.1997,43.2353,43.1997,43.1997,71490.0
2016-09-27 14:35:00,48.48,48.53,48.48,48.49,45846.0,43.1997,43.2443,43.1997,43.2086,45846.0
2016-09-27 14:40:00,48.49,48.53,48.47,48.5,50607.0,43.2086,43.2443,43.1908,43.2175,50607.0
2016-09-27 14:45:00,48.5,48.55,48.5,48.53,57950.0,43.2175,43.2621,43.2175,43.2443,57950.0
2016-09-27 14:50:00,48.52,48.53,48.48,48.49,75068.0,43.2353,43.2443,43.1997,43.2086,75068.0
2016-09-27 14:55:00,48.5,48.5,48.4,48.4,197987.0,43.2175,43.2175,43.1284,43.1284,197987.0
2016-09-27 15:00:00,48.41,48.41,48.3,48.31,118700.0,43.1373,43.1373,43.0393,43.0482,118700.0
2016-09-27 15:05:00,48.31,48.44,48.28,48.43,101201.0,43.0482,43.1641,43.0215,43.1551,101201.0
2016-09-27 15:10:00,48.44,48.44,48.35,48.39,65771.0,43.1641,43.1641,43.0839,43.1195,65771.0
2016-09-27 15:15:00,48.4,48.44,48.39,48.41,49851.0,43.1284,43.1641,43.1195,43.1373,49851.0
2016-09-27 15:20:00,48.4,48.46,48.4,48.46,48107.0,43.1284,43.1819,43.1284,43.1819,48107.0
2016-09-27 15:25:00,48.46,48.46,48.38,48.38,71443.0,43.1819,43.1819,43.1106,43.1106,71443.0
2016-09-27 15:30:00,48.38,48.43,48.33,48.36,123161.0,43.1106,43.1551,43.066,43.0928,123161.0
2016-09-27 15:35:00,48.37,48.4,48.34,48.36,100398.0,43.1017,43.1284,43.0749,43.0928,100398.0
2016-09-27 15:40:00,48.37,48.4,48.35,48.39,110517.0,43.1017,43.1284,43.0839,43.1195,110517.0
2016-09-27 15:45:00,48.38,48.41,48.36,48.36,116410.0,43.1106,43.1373,43.0928,43.0928,116410.0
2016-09-27 15:50:00,48.36,48.38,48.33,48.36,209729.0,43.0928,43.1106,43.066,43.0928,209729.0
2016-09-27 15:55:00,48.36,48.39,48.33,48.36,289300.0,43.0928,43.1195,43.066,43.0928,289300.0
2016-09-28 09:30:00,48.59,48.67,48.43,48.54,153344.0,43.2977,43.369,43.1551,43.2532,153344.0
2016-09-28 09:35:00,48.53,48.53,48.32,48.38,88451.0,43.2443,43.2443,43.0571,43.1106,88451.0
2016-09-28 09:40:00,48.37,48.39,48.27,48.3,69893.0,43.1017,43.1195,43.0126,43.0393,69893.0
2016-09-28 09:45:00,48.3,48.38,48.29,48.33,63749.0,43.0393,43.1106,43.0304,43.066,63749.0
2016-09-28 09:50:00,48.33,48.33,48.18,48.21,80071.0,43.066,43.066,42.9324,42.9591,80071.0
2016-09-28 09:55:00,48.2,48.2,48.07,48.18,85564.0,42.9502,42.9502,42.8344,42.9324,85564.0
2016-09-28 10:00:00,48.18,48.37,48.18,48.36,50447.0,42.9324,43.1017,42.9324,43.0928,50447.0
2016-09-28 10:05:00,48.36,48.36,48.24,48.31,49617.0,43.0928,43.0928,42.9858,43.0482,49617.0
2016-09-28 10:10:00,48.31,48.45,48.3,48.39,78284.0,43.0482,43.173,43.0393,43.1195,78284.0
2016-09-28 10:15:00,48.39,48.41,48.35,48.36,78216.0,43.1195,43.1373,43.0839,43.0928,78216.0
2016-09-28 10:20:00,48.36,48.4,48.34,48.35,49635.0,43.0928,43.1284,43.0749,43.0839,49635.0
2016-09-28 10:25:00,48.36,48.49,48.35,48.4,82851.0,43.0928,43.2086,43.0839,43.1284,82851.0
2016-09-28 10:30:00,48.4,48.44,48.37,48.38,90798.0,43.1284,43.1641,43.1017,43.1106,90798.0
2016-09-28 10:35:00,48.39,48.4,48.28,48.29,100290.0,43.1195,43.1284,43.0215,43.0304,100290.0
2016-09-28 10:40:00,48.28,48.4,48.28,48.39,91938.0,43.0215,43.1284,43.0215,43.1195,91938.0
2016-09-28 10:45:00,48.38,48.43,48.38,48.38,72877.0,43.1106,43.1551,43.1106,43.1106,72877.0
2016-09-28 10:50:00,48.39,48.41,48.36,48.41,61191.0,43.1195,43.1373,43.0928,43.1373,61191.0
2016-09-28 10:55:00,48.41,48.43,48.35,48.35,65746.0,43.1373,43.1551,43.0839,43.0839,65746.0
2016-09-28 11:00:00,48.35,48.36,48.31,48.31,50764.0,43.0839,43.0928,43.0482,43.0482,50764.0
2016-09-28 11:05:00,48.31,48.32,48.27,48.29,48179.0,43.0482,43.0571,43.0126,43.0304,48179.0
2016-09-28 11:10:00,48.29,48.33,48.28,48.33,90822.0,43.0304,43.066,43.0215,43.066,90822.0
2016-09-28 11:15:00,48.34,48.43,48.33,48.39,81050.0,43.0749,43.1551,43.066,43.1195,81050.0
2016-09-28 11:20:00,48.4,48.43,48.33,48.34,49110.0,43.1284,43.1551,43.066,43.0749,49110.0
2016-09-28 11:25:00,48.34,48.36,48.31,48.35,58043.0,43.0749,43.0928,43.0482,43.0839,58043.0
2016-09-28 11:30:00,48.36,48.38,48.31,48.33,41064.0,43.0928,43.1106,43.0482,43.066,41064.0
2016-09-28 11:35:00,48.32,48.35,48.3,48.31,48747.0,43.0571,43.0839,43.0393,43.0482,48747.0
2016-09-28 11:40:00,48.3,48.35,48.3,48.33,37433.0,43.0393,43.0839,43.0393,43.066,37433.0
2016-09-28 11:45:00,48.32,48.33,48.24,48.24,56414.0,43.0571,43.066,42.9858,42.9858,56414.0
2016-09-28 11:50:00,48.25,48.26,48.24,48.24,24972.0,42.9948,43.0037,42.9858,42.9858,24972.0
2016-09-28 11:55:00,48.25,48.25,48.22,48.23,28421.0,42.9948,42.9948,42.968,42.9769,28421.0
2016-09-28 12:00:00,48.22,48.26,48.22,48.24,62086.0,42.968,43.0037,42.968,42.9858,62086.0
2016-09-28 12:05:00,48.25,48.31,48.24,48.31,34617.0,42.9948,43.0482,42.9858,43.0482,34617.0
2016-09-28 12:10:00,48.31,48.39,48.3,48.39,66864.0,43.0482,43.1195,43.0393,43.1195,66864.0
2016-09-28 12:15:00,48.39,48.44,48.37,48.43,85536.0,43.1195,43.1641,43.1017,43.1551,85536.0
2016-09-28 12:20:00,48.43,48.54,48.42,48.54,101164.0,43.1551,43.2532,43.1462,43.2532,101164.0
2016-09-28 12:25:00,48.53,48.62,48.53,48.59,113624.0,43.2443,43.3245,43.2443,43.2977,113624.0
2016-09-28 12:30:00,48.59,48.59,48.53,48.55,64318.0,43.2977,43.2977,43.2443,43.2621,64318.0
2016-09-28 12:35:00,48.55,48.6,48.54,48.59,57310.0,43.2621,43.3066,43.2532,43.2977,57310.0
2016-09-28 12:40:00,48.58,48.63,48.58,48.58,81190.0,43.2888,43.3334,43.2888,43.2888,81190.0
2016-09-28 12:45:00,48.58,48.63,48.57,48.62,43340.0,43.2888,43.3334,43.2799,43.3245,43340.0
2016-09-28 12:50:00,48.61,48.62,48.55,48.56,77954.0,43.3155,43.3245,43.2621,43.271,77954.0
2016-09-28 12:55:00,48.55,48.6,48.53,48.58,39803.0,43.2621,43.3066,43.2443,43.2888,39803.0
2016-09-28 13:00:00,48.59,48.59,48.51,48.57,46974.0,43.2977,43.2977,43.2264,43.2799,46974.0
2016-09-28 13:05:00,48.57,48.62,48.55,48.6,62231.0,43.2799,43.3245,43.2621,43.3066,62231.0
2016-09-28 13:10:00,48.6,48.6,48.55,48.59,68585.0,43.3066,43.3066,43.2621,43.2977,68585.0
2016-09-28 13:15:00,48.59,48.6,48.55,48.57,77667.0,43.2977,43.3066,43.2621,43.2799,77667.0
2016-09-28 13:20:00,48.58,48.65,48.58,48.65,74910.0,43.2888,43.3512,43.2888,43.3512,74910.0
2016-09-28 13:25:00,48.65,48.72,48.64,48.72,66556.0,43.3512,43.4136,43.3423,43.4136,66556.0
2016-09-28 13:30:00,48.72,48.8,48.72,48.78,56266.0,43.4136,43.4848,43.4136,43.467,56266.0
2016-09-28 13:35:00,48.77,48.79,48.69,48.7,41792.0,43.4581,43.4759,43.3868,43.3957,41792.0
2016-09-28 13:40:00,48.7,48.7,48.66,48.7,39337.0,43.3957,43.3957,43.3601,43.3957,39337.0
2016-09-28 13:45:00,48.7,48.76,48.69,48.7,62867.0,43.3957,43.4492,43.3868,43.3957,62867.0
2016-09-28 13:50:00,48.7,48.71,48.64,48.65,119226.0,43.3957,43.4046,43.3423,43.3512,119226.0
2016-09-28 13:55:00,48.65,48.66,48.63,48.66,39056.0,43.3512,43.3601,43.3334,43.3601,39056.0
2016-09-28 14:00:00,48.66,48.67,48.62,48.65,54336.0,43.3601,43.369,43.3245,43.3512,54336.0
2016-09-28 14:05:00,48.65,48.69,48.64,48.68,96880.0,43.3512,43.3868,43.3423,43.3779,96880.0
2016-09-28 14:10:00,48.69,48.76,48.67,48.75,58917.0,43.3868,43.4492,43.369,43.4403,58917.0
2016-09-28 14:15:00,48.75,48.8,48.72,48.74,56167.0,43.4403,43.4848,43.4136,43.4314,56167.0
2016-09-28 14:20:00,48.74,48.74,48.68,48.69,50993.0,43.4314,43.4314,43.3779,43.3868,50993.0
2016-09-28 14:25:00,48.7,48.76,48.69,48.7,68101.0,43.3957,43.4492,43.3868,43.3957,68101.0
2016-09-28 14:30:00,48.7,48.71,48.63,48.63,50395.0,43.3957,43.4046,43.3334,43.3334,50395.0
2016-09-28 14:35:00,48.64,48.69,48.63,48.64,89825.0,43.3423,43.3868,43.3334,43.3423,89825.0
2016-09-28 14:40:00,48.64,48.7,48.62,48.7,41413.0,43.3423,43.3957,43.3245,43.3957,41413.0
2016-09-28 14:45:00,48.71,48.72,48.65,48.68,46665.0,43.4046,43.4136,43.3512,43.3779,46665.0
2016-09-28 14:50:00,48.68,48.69,48.54,48.57,88596.0,43.3779,43.3868,43.2532,43.2799,88596.0
2016-09-28 14:55:00,48.58,48.6,48.56,48.56,44872.0,43.2888,43.3066,43.271,43.271,44872.0
2016-09-28 15:00:00,48.57,48.65,48.56,48.65,55416.0,43.2799,43.3512,43.271,43.3512,55416.0
2016-09-28 15:05:00,48.65,48.69,48.63,48.67,71785.0,43.3512,43.3868,43.3334,43.369,71785.0
2016-09-28 15:10:00,48.67,48.7,48.65,48.66,65088.0,43.369,43.3957,43.3512,43.3601,65088.0
2016-09-28 15:15:00,48.66,48.74,48.66,48.73,69378.0,43.3601,43.4314,43.3601,43.4225,69378.0
2016-09-28 15:20:00,48.73,48.76,48.73,48.74,66709.0,43.4225,43.4492,43.4225,43.4314,66709.0
2016-09-28 15:25:00,48.74,48.77,48.71,48.73,125135.0,43.4314,43.4581,43.4046,43.4225,125135.0
2016-09-28 15:30:00,48.72,48.72,48.69,48.7,52172.0,43.4136,43.4136,43.3868,43.3957,52172.0
2016-09-28 15:35:00,48.7,48.71,48.66,48.71,106441.0,43.3957,43.4046,43.3601,43.4046,106441.0
2016-09-28 15:40:00,48.71,48.79,48.7,48.79,105909.0,43.4046,43.4759,43.3957,43.4759,105909.0
2016-09-28 15:45:00,48.79,48.83,48.77,48.81,125441.0,43.4759,43.5116,43.4581,43.4938,125441.0
2016-09-28 15:50:00,48.82,48.82,48.76,48.81,130596.0,43.5027,43.5027,43.4492,43.4938,130596.0
2016-09-28 15:55:00,48.8,48.84,48.77,48.78,410354.0,43.4848,43.5205,43.4581,43.467,410354.0
2016-09-29 09:30:00,48.45,48.59,48.33,48.58,107242.0,43.173,43.2977,43.066,43.2888,107242.0
2016-09-29 09:35:00,48.6,48.75,48.53,48.61,39722.0,43.3066,43.4403,43.2443,43.3155,39722.0
2016-09-29 09:40:00,48.61,48.71,48.59,48.68,35697.0,43.3155,43.4046,43.2977,43.3779,35697.0
2016-09-29 09:45:00,48.67,48.7,48.61,48.61,27290.0,43.369,43.3957,43.3155,43.3155,27290.0
2016-09-29 09:50:00,48.61,48.62,48.53,48.58,35529.0,43.3155,43.3245,43.2443,43.2888,35529.0
2016-09-29 09:55:00,48.57,48.62,48.46,48.48,34331.0,43.2799,43.3245,43.1819,43.1997,34331.0
2016-09-29 10:00:00,48.47,48.62,48.47,48.56,38094.0,43.1908,43.3245,43.1908,43.271,38094.0
2016-09-29 10:05:00,48.56,48.56,48.44,48.47,44214.0,43.271,43.271,43.1641,43.1908,44214.0
2016-09-29 10:10:00,48.47,48.53,48.45,48.47,50055.0,43.1908,43.2443,43.173,43.1908,50055.0
2016-09-29 10:15:00,48.46,48.63,48.46,48.61,66414.0,43.1819,43.3334,43.1819,43.3155,66414.0
2016-09-29 10:20:00,48.61,48.65,48.58,48.65,61385.0,43.3155,43.3512,43.2888,43.3512,61385.0
2016-09-29 10:25:00,48.64,48.68,48.63,48.68,49698.0,43.3423,43.3779,43.3334,43.3779,49698.0
2016-09-29 10:30:00,48.68,48.68,48.63,48.65,29724.0,43.3779,43.3779,43.3334,43.3512,29724.0
2016-09-29 10:35:00,48.65,48.65,48.59,48.63,32343.0,43.3512,43.3512,43.2977,43.3334,32343.0
2016-09-29 10:40:00,48.63,48.66,48.61,48.61,32329.0,43.3334,43.3601,43.3155,43.3155,32329.0
2016-09-29 10:45:00,48.61,48.66,48.58,48.66,44158.0,43.3155,43.3601,43.2888,43.3601,44158.0
2016-09-29 10:50:00,48.66,48.68,48.61,48.64,38121.0,43.3601,43.3779,43.3155,43.3423,38121.0
2016-09-29 10:55:00,48.65,48.67,48.62,48.63,46556.0,43.3512,43.369,43.3245,43.3334,46556.0
2016-09-29 11:00:00,48.63,48.75,48.62,48.73,85467.0,43.3334,43.4403,43.3245,43.4225,85467.0
2016-09-29 11:05:00,48.73,48.75,48.66,48.68,116191.0,43.4225,43.4403,43.3601,43.3779,116191.0
2016-09-29 11:10:00,48.69,48.69,48.57,48.58,51558.0,43.3868,43.3868,43.2799,43.2888,51558.0
2016-09-29 11:15:00,48.57,48.58,48.5,48.52,58559.0,43.2799,43.2888,43.2175,43.2353,58559.0
2016-09-29 11:20:00,48.52,48.52,48.47,48.5,32272.0,43.2353,43.2353,43.1908,43.2175,32272.0
2016-09-29 11:25:00,48.49,48.53,48.47,48.51,43079.0,43.2086,43.2443,43.1908,43.2264,43079.0
2016-09-29 11:30:00,48.5,48.58,48.49,48.56,36672.0,43.2175,43.2888,43.2086,43.271,36672.0
2016-09-29 11:35:00,48.56,48.58,48.52,48.52,24950.0,43.271,43.2888,43.2353,43.2353,24950.0
2016-09-29 11:40:00,48.53,48.53,48.46,48.48,26723.0,43.2443,43.2443,43.1819,43.1997,26723.0
2016-09-29 11:45:00,48.48,48.48,48.42,48.42,35034.0,43.1997,43.1997,43.1462,43.1462,35034.0
2016-09-29 11:50:00,48.43,48.45,48.42,48.45,33137.0,43.1551,43.173,43.1462,43.173,33137.0
2016-09-29 11:55:00,48.45,48.46,48.43,48.46,27248.0,43.173,43.1819,43.1551,43.1819,27248.0
2016-09-29 12:00:00,48.46,48.46,48.43,48.45,22551.0,43.1819,43.1819,43.1551,43.173,22551.0
2016-09-29 12:05:00,48.45,48.53,48.44,48.49,46144.0,43.173,43.2443,43.1641,43.2086,46144.0
2016-09-29 12:10:00,48.49,48.51,48.48,48.51,16901.0,43.2086,43.2264,43.1997,43.2264,16901.0
2016-09-29 12:15:00,48.5,48.54,48.48,48.53,21558.0,43.2175,43.2532,43.1997,43.2443,21558.0
2016-09-29 12:20:00,48.54,48.54,48.49,48.52,21833.0,43.2532,43.2532,43.2086,43.2353,21833.0
2016-09-29 12:25:00,48.52,48.53,48.48,48.51,26020.0,43.2353,43.2443,43.1997,43.2264,26020.0
2016-09-29 12:30:00,48.51,48.58,48.51,48.57,22057.0,43.2264,43.2888,43.2264,43.2799,22057.0
2016-09-29 12:35:00,48.57,48.57,48.51,48.56,40969.0,43.2799,43.2799,43.2264,43.271,40969.0
2016-09-29 12:40:00,48.55,48.55,48.43,48.44,30772.0,43.2621,43.2621,43.1551,43.1641,30772.0
2016-09-29 12:45:00,48.43,48.44,48.38,48.4,55776.0,43.1551,43.1641,43.1106,43.1284,55776.0
2016-09-29 12:50:00,48.4,48.4,48.19,48.3,116793.0,43.1284,43.1284,42.9413,43.0393,116793.0
2016-09-29 12:55:00,48.29,48.29,48.26,48.27,108604.0,43.0304,43.0304,43.0037,43.0126,108604.0
2016-09-29 13:00:00,48.27,48.28,48.1,48.16,92756.0,43.0126,43.0215,42.8611,42.9146,92756.0
2016-09-29 13:05:00,48.16,48.25,48.13,48.22,38589.0,42.9146,42.9948,42.8878,42.968,38589.0
2016-09-29 13:10:00,48.21,48.32,48.21,48.21,40093.0,42.9591,43.0571,42.9591,42.9591,40093.0
2016-09-29 13:15:00,48.21,48.25,48.18,48.22,30917.0,42.9591,42.9948,42.9324,42.968,30917.0
2016-09-29 13:20:00,48.21,48.26,48.19,48.25,26238.0,42.9591,43.0037,42.9413,42.9948,26238.0
2016-09-29 13:25:00,48.24,48.24,48.2,48.21,27574.0,42.9858,42.9858,42.9502,42.9591,27574.0
2016-09-29 13:30:00,48.22,48.3,48.2,48.3,34444.0,42.968,43.0393,42.9502,43.0393,34444.0
2016-09-29 13:35:00,48.29,48.29,48.23,48.23,22143.0,43.0304,43.0304,42.9769,42.9769,22143.0
2016-09-29 13:40:00,48.23,48.24,48.18,48.23,24988.0,42.9769,42.9858,42.9324,42.9769,24988.0
2016-09-29 13:45:00,48.23,48.23,48.15,48.2,25868.0,42.9769,42.9769,42.9056,42.9502,25868.0
2016-09-29 13:50:00,48.2,48.2,48.15,48.2,36950.0,42.9502,42.9502,42.9056,42.9502,36950.0
2016-09-29 13:55:00,48.19,48.24,48.19,48.23,69405.0,42.9413,42.9858,42.9413,42.9769,69405.0
2016-09-29 14:00:00,48.23,48.25,48.21,48.24,30880.0,42.9769,42.9948,42.9591,42.9858,30880.0
2016-09-29 14:05:00,48.25,48.33,48.24,48.3,45220.0,42.9948,43.066,42.9858,43.0393,45220.0
2016-09-29 14:10:00,48.31,48.35,48.29,48.34,32684.0,43.0482,43.0839,43.0304,43.0749,32684.0
2016-09-29 14:15:00,48.34,48.41,48.34,48.39,69864.0,43.0749,43.1373,43.0749,43.1195,69864.0
2016-09-29 14:20:00,48.39,48.46,48.39,48.46,48221.0,43.1195,43.1819,43.1195,43.1819,48221.0
2016-09-29 14:25:00,48.46,48.58,48.45,48.57,98677.0,43.1819,43.2888,43.173,43.2799,98677.0
2016-09-29 14:30:00,48.56,48.57,48.51,48.53,29956.0,43.271,43.2799,43.2264,43.2443,29956.0
2016-09-29 14:35:00,48.53,48.57,48.5,48.52,36780.0,43.2443,43.2799,43.2175,43.2353,36780.0
2016-09-29 14:40:00,48.52,48.53,48.45,48.47,26578.0,43.2353,43.2443,43.173,43.1908,26578.0
2016-09-29 14:45:00,48.46,48.49,48.43,48.48,26185.0,43.1819,43.2086,43.1551,43.1997,26185.0
2016-09-29 14:50:00,48.48,48.49,48.45,48.45,19481.0,43.1997,43.2086,43.173,43.173,19481.0
2016-09-29 14:55:00,48.46,48.49,48.4,48.4,69934.0,43.1819,43.2086,43.1284,43.1284,69934.0
2016-09-29 15:00:00,48.4,48.42,48.34,48.37,39487.0,43.1284,43.1462,43.0749,43.1017,39487.0
2016-09-29 15:05:00,48.37,48.42,48.36,48.41,35445.0,43.1017,43.1462,43.0928,43.1373,35445.0
2016-09-29 15:10:00,48.4,48.45,48.38,48.41,35149.0,43.1284,43.173,43.1106,43.1373,35149.0
2016-09-29 15:15:00,48.42,48.42,48.39,48.4,57742.0,43.1462,43.1462,43.1195,43.1284,57742.0
2016-09-29 15:20:00,48.39,48.42,48.37,48.37,39322.0,43.1195,43.1462,43.1017,43.1017,39322.0
2016-09-29 15:25:00,48.38,48.42,48.31,48.42,45357.0,43.1106,43.1462,43.0482,43.1462,45357.0
2016-09-29 15:30:00,48.42,48.45,48.37,48.43,94552.0,43.1462,43.173,43.1017,43.1551,94552.0
2016-09-29 15:35:00,48.42,48.42,48.37,48.41,87500.0,43.1462,43.1462,43.1017,43.1373,87500.0
2016-09-29 15:40:00,48.42,48.43,48.32,48.36,84838.0,43.1462,43.1551,43.0571,43.0928,84838.0
2016-09-29 15:45:00,48.36,48.39,48.34,48.37,103988.0,43.0928,43.1195,43.0749,43.1017,103988.0
2016-09-29 15:50:00,48.37,48.39,48.34,48.38,116367.0,43.1017,43.1195,43.0749,43.1106,116367.0
2016-09-29 15:55:00,48.38,48.38,48.26,48.27,303062.0,43.1106,43.1106,43.0037,43.0126,303062.0
2016-09-30 09:30:00,48.55,48.73,48.52,48.63,67043.0,43.2621,43.4225,43.2353,43.3334,67043.0
2016-09-30 09:35:00,48.66,48.66,48.49,48.5,28661.0,43.3601,43.3601,43.2086,43.2175,28661.0
2016-09-30 09:40:00,48.5,48.68,48.5,48.61,37073.0,43.2175,43.3779,43.2175,43.3155,37073.0
2016-09-30 09:45:00,48.62,48.65,48.52,48.62,39879.0,43.3245,43.3512,43.2353,43.3245,39879.0
2016-09-30 09:50:00,48.62,48.66,48.51,48.57,82207.0,43.3245,43.3601,43.2264,43.2799,82207.0
2016-09-30 09:55:00,48.58,48.65,48.57,48.64,61196.0,43.2888,43.3512,43.2799,43.3423,61196.0
2016-09-30 10:00:00,48.65,48.66,48.54,48.57,62727.0,43.3512,43.3601,43.2532,43.2799,62727.0
2016-09-30 10:05:00,48.58,48.59,48.46,48.58,77934.0,43.2888,43.2977,43.1819,43.2888,77934.0
2016-09-30 10:10:00,48.59,48.66,48.58,48.62,64915.0,43.2977,43.3601,43.2888,43.3245,64915.0
2016-09-30 10:15:00,48.62,48.66,48.55,48.59,71144.0,43.3245,43.3601,43.2621,43.2977,71144.0
2016-09-30 10:20:00,48.59,48.6,48.49,48.58,63825.0,43.2977,43.3066,43.2086,43.2888,63825.0
2016-09-30 10:25:00,48.58,48.66,48.58,48.66,33879.0,43.2888,43.3601,43.2888,43.3601,33879.0
2016-09-30 10:30:00,48.66,48.72,48.66,48.7,38269.0,43.3601,43.4136,43.3601,43.3957,38269.0
2016-09-30 10:35:00,48.7,48.79,48.7,48.75,50500.0,43.3957,43.4759,43.3957,43.4403,50500.0
2016-09-30 10:40:00,48.76,48.81,48.75,48.76,48719.0,43.4492,43.4938,43.4403,43.4492,48719.0
2016-09-30 10:45:00,48.77,48.81,48.75,48.81,57985.0,43.4581,43.4938,43.4403,43.4938,57985.0
2016-09-30 10:50:00,48.81,48.81,48.77,48.77,43929.0,43.4938,43.4938,43.4581,43.4581,43929.0
2016-09-30 10:55:00,48.78,48.79,48.73,48.79,35817.0,43.467,43.4759,43.4225,43.4759,35817.0
2016-09-30 11:00:00,48.79,48.88,48.78,48.86,52905.0,43.4759,43.5561,43.467,43.5383,52905.0
2016-09-30 11:05:00,48.86,48.93,48.85,48.91,62164.0,43.5383,43.6007,43.5294,43.5829,62164.0
2016-09-30 11:10:00,48.92,49.0,48.92,48.99,57473.0,43.5918,43.6631,43.5918,43.6542,57473.0
2016-09-30 11:15:00,49.0,49.05,48.95,48.98,65394.0,43.6631,43.7076,43.6185,43.6452,65394.0
2016-09-30 11:20:00,48.98,49.04,48.98,49.01,60012.0,43.6452,43.6987,43.6452,43.672,60012.0
2016-09-30 11:25:00,49.01,49.11,49.0,49.09,70337.0,43.672,43.7611,43.6631,43.7433,70337.0
2016-09-30 11:30:00,49.1,49.15,49.09,49.09,39757.0,43.7522,43.7967,43.7433,43.7433,39757.0
2016-09-30 11:35:00,49.09,49.22,49.08,49.18,103837.0,43.7433,43.8591,43.7343,43.8235,103837.0
2016-09-30 11:40:00,49.19,49.23,49.13,49.14,51628.0,43.8324,43.868,43.7789,43.7878,51628.0
2016-09-30 11:45:00,49.14,49.16,49.12,49.14,36288.0,43.7878,43.8056,43.77,43.7878,36288.0
2016-09-30 11:50:00,49.13,49.16,49.11,49.14,102162.0,43.7789,43.8056,43.7611,43.7878,102162.0
2016-09-30 11:55:00,49.14,49.18,49.08,49.09,40491.0,43.7878,43.8235,43.7343,43.7433,40491.0
2016-09-30 12:00:00,49.08,49.08,49.02,49.03,46220.0,43.7343,43.7343,43.6809,43.6898,46220.0
2016-09-30 12:05:00,49.03,49.04,49.01,49.03,25759.0,43.6898,43.6987,43.672,43.6898,25759.0
2016-09-30 12:10:00,49.03,49.03,48.98,48.98,27357.0,43.6898,43.6898,43.6452,43.6452,27357.0
2016-09-30 12:15:00,48.99,49.0,48.95,48.99,74026.0,43.6542,43.6631,43.6185,43.6542,74026.0
2016-09-30 12:20:00,48.99,48.99,48.9,48.93,25876.0,43.6542,43.6542,43.574,43.6007,25876.0
2016-09-30 12:25:00,48.93,48.94,48.91,48.91,30400.0,43.6007,43.6096,43.5829,43.5829,30400.0
2016-09-30 12:30:00,48.91,48.92,48.88,48.89,19973.0,43.5829,43.5918,43.5561,43.565,19973.0
2016-09-30 12:35:00,48.88,48.9,48.88,48.9,27888.0,43.5561,43.574,43.5561,43.574,27888.0
2016-09-30 12:40:00,48.9,48.94,48.89,48.94,37562.0,43.574,43.6096,43.565,43.6096,37562.0
2016-09-30 12:45:00,48.93,48.96,48.93,48.95,26232.0,43.6007,43.6274,43.6007,43.6185,26232.0
2016-09-30 12:50:00,48.94,48.95,48.91,48.93,34662.0,43.6096,43.6185,43.5829,43.6007,34662.0
2016-09-30 12:55:00,48.93,48.95,48.83,48.85,43491.0,43.6007,43.6185,43.5116,43.5294,43491.0
2016-09-30 13:00:00,48.85,48.88,48.84,48.87,26664.0,43.5294,43.5561,43.5205,43.5472,26664.0
2016-09-30 13:05:00,48.86,48.87,48.83,48.83,17461.0,43.5383,43.5472,43.5116,43.5116,17461.0
2016-09-30 13:10:00,48.84,48.92,48.82,48.91,36956.0,43.5205,43.5918,43.5027,43.5829,36956.0
2016-09-30 13:15:00,48.91,48.91,48.85,48.86,35366.0,43.5829,43.5829,43.5294,43.5383,35366.0
2016-09-30 13:20:00,48.86,48.87,48.84,48.85,23162.0,43.5383,43.5472,43.5205,43.5294,23162.0
2016-09-30 13:25:00,48.84,48.93,48.84,48.92,37800.0,43.5205,43.6007,43.5205,43.5918,37800.0
2016-09-30 13:30:00,48.93,48.94,48.87,48.88,22555.0,43.6007,43.6096,43.5472,43.5561,22555.0
2016-09-30 13:35:00,48.88,48.9,48.88,48.89,19463.0,43.5561,43.574,43.5561,43.565,19463.0
2016-09-30 13:40:00,48.89,48.95,48.89,48.92,54689.0,43.565,43.6185,43.565,43.5918,54689.0
2016-09-30 13:45:00,48.92,48.96,48.92,48.94,18885.0,43.5918,43.6274,43.5918,43.6096,18885.0
2016-09-30 13:50:00,48.94,49.0,48.93,48.99,39282.0,43.6096,43.6631,43.6007,43.6542,39282.0
2016-09-30 13:55:00,48.98,49.0,48.95,49.0,31669.0,43.6452,43.6631,43.6185,43.6631,31669.0
2016-09-30 14:00:00,48.99,49.01,48.96,48.98,27615.0,43.6542,43.672,43.6274,43.6452,27615.0
2016-09-30 14:05:00,48.98,48.99,48.9,48.91,23911.0,43.6452,43.6542,43.574,43.5829,23911.0
2016-09-30 14:10:00,48.92,48.93,48.9,48.91,25004.0,43.5918,43.6007,43.574,43.5829,25004.0
2016-09-30 14:15:00,48.92,48.93,48.87,48.89,37588.0,43.5918,43.6007,43.5472,43.565,37588.0
2016-09-30 14:20:00,48.89,48.9,48.85,48.85,32422.0,43.565,43.574,43.5294,43.5294,32422.0
2016-09-30 14:25:00,48.86,48.86,48.84,48.86,31377.0,43.5383,43.5383,43.5205,43.5383,31377.0
2016-09-30 14:30:00,48.86,48.96,48.86,48.96,33166.0,43.5383,43.6274,43.5383,43.6274,33166.0
2016-09-30 14:35:00,48.96,49.0,48.95,49.0,30072.0,43.6274,43.6631,43.6185,43.6631,30072.0
2016-09-30 14:40:00,49.0,49.0,48.92,48.92,34447.0,43.6631,43.6631,43.5918,43.5918,34447.0
2016-09-30 14:45:00,48.91,48.92,48.88,48.88,24288.0,43.5829,43.5918,43.5561,43.5561,24288.0
2016-09-30 14:50:00,48.88,48.91,48.88,48.9,46607.0,43.5561,43.5829,43.5561,43.574,46607.0
2016-09-30 14:55:00,48.9,48.93,48.89,48.93,32185.0,43.574,43.6007,43.565,43.6007,32185.0
2016-09-30 15:00:00,48.93,48.95,48.91,48.95,32499.0,43.6007,43.6185,43.5829,43.6185,32499.0
2016-09-30 15:05:00,48.95,48.95,48.94,48.95,16504.0,43.6185,43.6185,43.6096,43.6185,16504.0
2016-09-30 15:10:00,48.95,48.99,48.94,48.99,47565.0,43.6185,43.6542,43.6096,43.6542,47565.0
2016-09-30 15:15:00,48.99,49.02,48.96,48.96,56768.0,43.6542,43.6809,43.6274,43.6274,56768.0
2016-09-30 15:20:00,48.96,48.97,48.93,48.93,35287.0,43.6274,43.6363,43.6007,43.6007,35287.0
2016-09-30 15:25:00,48.94,48.94,48.91,48.93,27654.0,43.6096,43.6096,43.5829,43.6007,27654.0
2016-09-30 15:30:00,48.92,48.94,48.87,48.88,60711.0,43.5918,43.6096,43.5472,43.5561,60711.0
2016-09-30 15:35:00,48.88,48.9,48.85,48.86,50979.0,43.5561,43.574,43.5294,43.5383,50979.0
2016-09-30 15:40:00,48.86,48.91,48.85,48.91,50173.0,43.5383,43.5829,43.5294,43.5829,50173.0
2016-09-30 15:45:00,48.91,48.92,48.87,48.87,82665.0,43.5829,43.5918,43.5472,43.5472,82665.0
2016-09-30 15:50:00,48.88,48.9,48.88,48.89,95977.0,43.5561,43.574,43.5561,43.565,95977.0
2016-09-30 15:55:00,48.89,48.9,48.8,48.81,261584.0,43.565,43.574,43.4848,43.4938,261584.0
2016-10-03 09:30:00,48.74,49.05,48.74,48.92,79150.0,43.4314,43.7076,43.4314,43.5918,79150.0
2016-10-03 09:35:00,48.96,49.09,48.93,49.07,34080.0,43.6274,43.7433,43.6007,43.7254,34080.0
2016-10-03 09:40:00,49.07,49.21,49.07,49.15,60009.0,43.7254,43.8502,43.7254,43.7967,60009.0
2016-10-03 09:45:00,49.16,49.23,49.11,49.14,72059.0,43.8056,43.868,43.7611,43.7878,72059.0
2016-10-03 09:50:00,49.14,49.33,49.13,49.32,90276.0,43.7878,43.9571,43.7789,43.9482,90276.0
2016-10-03 09:55:00,49.32,49.38,49.31,49.34,66696.0,43.9482,44.0017,43.9393,43.966,66696.0
2016-10-03 10:00:00,49.34,49.37,49.28,49.34,94387.0,43.966,43.9928,43.9126,43.966,94387.0
2016-10-03 10:05:00,49.34,49.37,49.27,49.37,97857.0,43.966,43.9928,43.9037,43.9928,97857.0
2016-10-03 10:10:00,49.36,49.4,49.29,49.34,80693.0,43.9839,44.0195,43.9215,43.966,80693.0
2016-10-03 10:15:00,49.34,49.38,49.24,49.29,55609.0,43.966,44.0017,43.8769,43.9215,55609.0
2016-10-03 10:20:00,49.3,49.32,49.24,49.29,31105.0,43.9304,43.9482,43.8769,43.9215,31105.0
2016-10-03 10:25:00,49.29,49.43,49.28,49.36,57077.0,43.9215,44.0462,43.9126,43.9839,57077.0
2016-10-03 10:30:00,49.36,49.47,49.35,49.44,48899.0,43.9839,44.0819,43.9749,44.0551,48899.0
2016-10-03 10:35:00,49.44,49.45,49.38,49.39,30612.0,44.0551,44.0641,44.0017,44.0106,30612.0
2016-10-03 10:40:00,49.4,49.44,49.38,49.41,38158.0,44.0195,44.0551,44.0017,44.0284,38158.0
2016-10-03 10:45:00,49.41,49.45,49.39,49.45,31422.0,44.0284,44.0641,44.0106,44.0641,31422.0
2016-10-03 10:50:00,49.46,49.48,49.43,49.46,24295.0,44.073,44.0908,44.0462,44.073,24295.0
2016-10-03 10:55:00,49.46,49.47,49.43,49.44,31263.0,44.073,44.0819,44.0462,44.0551,31263.0
2016-10-03 11:00:00,49.44,49.46,49.39,49.39,42464.0,44.0551,44.073,44.0106,44.0106,42464.0
2016-10-03 11:05:00,49.4,49.4,49.34,49.36,48630.0,44.0195,44.0195,43.966,43.9839,48630.0
2016-10-03 11:10:00,49.36,49.42,49.35,49.41,88573.0,43.9839,44.0373,43.9749,44.0284,88573.0
2016-10-03 11:15:00,49.42,49.42,49.36,49.37,21789.0,44.0373,44.0373,43.9839,43.9928,21789.0
2016-10-03 11:20:00,49.38,49.43,49.36,49.4,73668.0,44.0017,44.0462,43.9839,44.0195,73668.0
2016-10-03 11:25:00,49.39,49.44,49.38,49.41,29694.0,44.0106,44.0551,44.0017,44.0284,29694.0
2016-10-03 11:30:00,49.42,49.49,49.42,49.47,29182.0,44.0373,44.0997,44.0373,44.0819,29182.0
2016-10-03 11:35:00,49.48,49.48,49.36,49.36,30572.0,44.0908,44.0908,43.9839,43.9839,30572.0
2016-10-03 11:40:00,49.36,49.4,49.33,49.38,39512.0,43.9839,44.0195,43.9571,44.0017,39512.0
2016-10-03 11:45:00,49.38,49.4,49.34,49.35,51762.0,44.0017,44.0195,43.966,43.9749,51762.0
2016-10-03 11:50:00,49.34,49.34,49.28,49.3,23991.0,43.966,43.966,43.9126,43.9304,23991.0
2016-10-03 11:55:00,49.29,49.34,49.28,49.32,21974.0,43.9215,43.966,43.9126,43.9482,21974.0
2016-10-03 12:00:00,49.31,49.31,49.25,49.27,65105.0,43.9393,43.9393,43.8858,43.9037,65105.0
2016-10-03 12:05:00,49.27,49.29,49.23,49.24,70863.0,43.9037,43.9215,43.868,43.8769,70863.0
2016-10-03 12:10:00,49.24,49.25,49.2,49.21,19740.0,43.8769,43.8858,43.8413,43.8502,19740.0
2016-10-03 12:15:00,49.2,49.21,49.15,49.19,85866.0,43.8413,43.8502,43.7967,43.8324,85866.0
2016-10-03 12:20:00,49.19,49.19,49.11,49.13,18836.0,43.8324,43.8324,43.7611,43.7789,18836.0
2016-10-03 12:25:00,49.12,49.14,49.08,49.12,62315.0,43.77,43.7878,43.7343,43.77,62315.0
2016-10-03 12:30:00,49.11,49.11,49.03,49.05,46158.0,43.7611,43.7611,43.6898,43.7076,46158.0
2016-10-03 12:35:00,49.05,49.1,49.04,49.08,73125.0,43.7076,43.7522,43.6987,43.7343,73125.0
2016-10-03 12:40:00,49.09,49.1,49.05,49.06,11530.0,43.7433,43.7522,43.7076,43.7165,11530.0
2016-10-03 12:45:00,49.07,49.07,49.04,49.07,20097.0,43.7254,43.7254,43.6987,43.7254,20097.0
2016-10-03 12:50:00,49.06,49.09,49.05,49.08,35541.0,43.7165,43.7433,43.7076,43.7343,35541.0
2016-10-03 12:55:00,49.08,49.08,49.04,49.06,70133.0,43.7343,43.7343,43.6987,43.7165,70133.0
2016-10-03 13:00:00,49.06,49.11,49.06,49.1,40438.0,43.7165,43.7611,43.7165,43.7522,40438.0
2016-10-03 13:05:00,49.09,49.09,49.03,49.05,21593.0,43.7433,43.7433,43.6898,43.7076,21593.0
2016-10-03 13:10:00,49.05,49.11,49.03,49.1,53267.0,43.7076,43.7611,43.6898,43.7522,53267.0
2016-10-03 13:15:00,49.1,49.11,49.04,49.08,38269.0,43.7522,43.7611,43.6987,43.7343,38269.0
2016-10-03 13:20:00,49.07,49.19,49.07,49.18,54727.0,43.7254,43.8324,43.7254,43.8235,54727.0
2016-10-03 13:25:00,49.19,49.23,49.17,49.23,33195.0,43.8324,43.868,43.8145,43.868,33195.0
2016-10-03 13:30:00,49.23,49.29,49.21,49.29,61764.0,43.868,43.9215,43.8502,43.9215,61764.0
2016-10-03 13:35:00,49.3,49.3,49.2,49.21,20867.0,43.9304,43.9304,43.8413,43.8502,20867.0
2016-10-03 13:40:00,49.22,49.25,49.21,49.23,152316.0,43.8591,43.8858,43.8502,43.868,152316.0
2016-10-03 13:45:00,49.23,49.24,49.16,49.16,35591.0,43.868,43.8769,43.8056,43.8056,35591.0
2016-10-03 13:50:00,49.16,49.18,49.14,49.17,73916.0,43.8056,43.8235,43.7878,43.8145,73916.0
2016-10-03 13:55:00,49.18,49.2,49.15,49.18,41091.0,43.8235,43.8413,43.7967,43.8235,41091.0
2016-10-03 14:00:00,49.17,49.26,49.17,49.25,20365.0,43.8145,43.8947,43.8145,43.8858,20365.0
2016-10-03 14:05:00,49.25,49.25,49.22,49.23,16544.0,43.8858,43.8858,43.8591,43.868,16544.0
2016-10-03 14:10:00,49.24,49.24,49.19,49.21,50171.0,43.8769,43.8769,43.8324,43.8502,50171.0
2016-10-03 14:15:00,49.21,49.25,49.19,49.19,28283.0,43.8502,43.8858,43.8324,43.8324,28283.0
2016-10-03 14:20:00,49.19,49.19,49.13,49.14,31478.0,43.8324,43.8324,43.7789,43.7878,31478.0
2016-10-03 14:25:00,49.13,49.18,49.13,49.18,53996.0,43.7789,43.8235,43.7789,43.8235,53996.0
2016-10-03 14:30:00,49.18,49.2,49.17,49.19,19758.0,43.8235,43.8413,43.8145,43.8324,19758.0
2016-10-03 14:35:00,49.18,49.19,49.14,49.15,22098.0,43.8235,43.8324,43.7878,43.7967,22098.0
2016-10-03 14:40:00,49.15,49.18,49.14,49.14,58510.0,43.7967,43.8235,43.7878,43.7878,58510.0
2016-10-03 14:45:00,49.15,49.23,49.14,49.19,31943.0,43.7967,43.868,43.7878,43.8324,31943.0
2016-10-03 14:50:00,49.19,49.21,49.15,49.19,18999.0,43.8324,43.8502,43.7967,43.8324,18999.0
2016-10-03 14:55:00,49.2,49.2,49.14,49.2,28577.0,43.8413,43.8413,43.7878,43.8413,28577.0
2016-10-03 15:00:00,49.19,49.2,49.15,49.16,16602.0,43.8324,43.8413,43.7967,43.8056,16602.0
2016-10-03 15:05:00,49.16,49.16,49.13,49.14,34697.0,43.8056,43.8056,43.7789,43.7878,34697.0
2016-10-03 15:10:00,49.14,49.17,49.13,49.17,36343.0,43.7878,43.8145,43.7789,43.8145,36343.0
2016-10-03 15:15:00,49.16,49.17,49.16,49.17,15360.0,43.8056,43.8145,43.8056,43.8145,15360.0
2016-10-03 15:20:00,49.16,49.17,49.13,49.13,68033.0,43.8056,43.8145,43.7789,43.7789,68033.0
2016-10-03 15:25:00,49.13,49.16,49.1,49.16,49298.0,43.7789,43.8056,43.7522,43.8056,49298.0
2016-10-03 15:30:00,49.15,49.19,49.15,49.19,38306.0,43.7967,43.8324,43.7967,43.8324,38306.0
2016-10-03 15:35:00,49.2,49.22,49.18,49.18,59413.0,43.8413,43.8591,43.8235,43.8235,59413.0
2016-10-03 15:40:00,49.19,49.24,49.18,49.21,51458.0,43.8324,43.8769,43.8235,43.8502,51458.0
2016-10-03 15:45:00,49.22,49.22,49.17,49.18,77421.0,43.8591,43.8591,43.8145,43.8235,77421.0
2016-10-03 15:50:00,49.18,49.21,49.16,49.18,99035.0,43.8235,43.8502,43.8056,43.8235,99035.0
2016-10-03 15:55:00,49.17,49.19,49.13,49.15,206535.0,43.8145,43.8324,43.7789,43.7967,206535.0
2016-10-04 09:30:00,49.31,49.64,49.31,49.54,157545.0,43.9393,44.2334,43.9393,44.1442,157545.0
2016-10-04 09:35:00,49.54,49.63,49.39,49.43,81038.0,44.1442,44.2244,44.0106,44.0462,81038.0
2016-10-04 09:40:00,49.45,49.49,49.27,49.35,71550.0,44.0641,44.0997,43.9037,43.9749,71550.0
2016-10-04 09:45:00,49.36,49.53,49.31,49.49,87649.0,43.9839,44.1353,43.9393,44.0997,87649.0
2016-10-04 09:50:00,49.48,49.59,49.46,49.5,66408.0,44.0908,44.1888,44.073,44.1086,66408.0
2016-10-04 09:55:00,49.5,49.62,49.47,49.55,107710.0,44.1086,44.2155,44.0819,44.1532,107710.0
2016-10-04 10:00:00,49.54,49.55,49.44,49.47,60908.0,44.1442,44.1532,44.0551,44.0819,60908.0
2016-10-04 10:05:00,49.47,49.54,49.42,49.52,54051.0,44.0819,44.1442,44.0373,44.1264,54051.0
2016-10-04 10:10:00,49.52,49.53,49.36,49.38,48097.0,44.1264,44.1353,43.9839,44.0017,48097.0
2016-10-04 10:15:00,49.39,49.48,49.36,49.41,41326.0,44.0106,44.0908,43.9839,44.0284,41326.0
2016-10-04 10:20:00,49.41,49.42,49.31,49.32,40652.0,44.0284,44.0373,43.9393,43.9482,40652.0
2016-10-04 10:25:00,49.32,49.41,49.31,49.39,29599.0,43.9482,44.0284,43.9393,44.0106,29599.0
2016-10-04 10:30:00,49.37,49.48,49.36,49.48,24688.0,43.9928,44.0908,43.9839,44.0908,24688.0
2016-10-04 10:35:00,49.46,49.54,49.44,49.51,32594.0,44.073,44.1442,44.0551,44.1175,32594.0
2016-10-04 10:40:00,49.52,49.55,49.48,49.48,25808.0,44.1264,44.1532,44.0908,44.0908,25808.0
2016-10-04 10:45:00,49.48,49.52,49.45,49.5,19239.0,44.0908,44.1264,44.0641,44.1086,19239.0
2016-10-04 10:50:00,49.5,49.52,49.44,49.46,33806.0,44.1086,44.1264,44.0551,44.073,33806.0
2016-10-04 10:55:00,49.46,49.46,49.43,49.43,26789.0,44.073,44.073,44.0462,44.0462,26789.0
2016-10-04 11:00:00,49.43,49.44,49.22,49.22,31632.0,44.0462,44.0551,43.8591,43.8591,31632.0
2016-10-04 11:05:00,49.22,49.25,49.19,49.24,19317.0,43.8591,43.8858,43.8324,43.8769,19317.0
2016-10-04 11:10:00,49.24,49.28,49.18,49.26,38288.0,43.8769,43.9126,43.8235,43.8947,38288.0
2016-10-04 11:15:00,49.26,49.26,49.15,49.22,34920.0,43.8947,43.8947,43.7967,43.8591,34920.0
2016-10-04 11:20:00,49.22,49.41,49.22,49.4,21773.0,43.8591,44.0284,43.8591,44.0195,21773.0
2016-10-04 11:25:00,49.39,49.43,49.37,49.4,26784.0,44.0106,44.0462,43.9928,44.0195,26784.0
2016-10-04 11:30:00,49.4,49.41,49.3,49.34,38357.0,44.0195,44.0284,43.9304,43.966,38357.0
2016-10-04 11:35:00,49.34,49.44,49.25,49.25,49756.0,43.966,44.0551,43.8858,43.8858,49756.0
2016-10-04 11:40:00,49.25,49.34,49.24,49.32,68565.0,43.8858,43.966,43.8769,43.9482,68565.0
2016-10-04 11:45:00,49.31,49.4,49.29,49.34,33171.0,43.9393,44.0195,43.9215,43.966,33171.0
2016-10-04 11:50:00,49.33,49.35,49.19,49.24,22830.0,43.9571,43.9749,43.8324,43.8769,22830.0
2016-10-04 11:55:00,49.24,49.27,49.17,49.21,31428.0,43.8769,43.9037,43.8145,43.8502,31428.0
2016-10-04 12:00:00,49.2,49.24,49.19,49.19,23177.0,43.8413,43.8769,43.8324,43.8324,23177.0
2016-10-04 12:05:00,49.21,49.24,49.16,49.16,20244.0,43.8502,43.8769,43.8056,43.8056,20244.0
2016-10-04 12:10:00,49.16,49.18,49.1,49.11,26333.0,43.8056,43.8235,43.7522,43.7611,26333.0
2016-10-04 12:15:00,49.11,49.21,49.08,49.2,47464.0,43.7611,43.8502,43.7343,43.8413,47464.0
2016-10-04 12:20:00,49.19,49.23,49.18,49.21,33808.0,43.8324,43.868,43.8235,43.8502,33808.0
2016-10-04 12:25:00,49.2,49.23,49.17,49.19,44986.0,43.8413,43.868,43.8145,43.8324,44986.0
2016-10-04 12:30:00,49.2,49.21,49.17,49.18,49222.0,43.8413,43.8502,43.8145,43.8235,49222.0
2016-10-04 12:35:00,49.18,49.21,49.14,49.19,24545.0,43.8235,43.8502,43.7878,43.8324,24545.0
2016-10-04 12:40:00,49.19,49.23,49.17,49.18,12205.0,43.8324,43.868,43.8145,43.8235,12205.0
2016-10-04 12:45:00,49.17,49.2,49.12,49.13,33071.0,43.8145,43.8413,43.77,43.7789,33071.0
2016-10-04 12:50:00,49.14,49.16,49.08,49.11,26233.0,43.7878,43.8056,43.7343,43.7611,26233.0
2016-10-04 12:55:00,49.11,49.19,49.09,49.18,29969.0,43.7611,43.8324,43.7433,43.8235,29969.0
2016-10-04 13:00:00,49.18,49.21,49.15,49.16,69177.0,43.8235,43.8502,43.7967,43.8056,69177.0
2016-10-04 13:05:00,49.16,49.18,49.12,49.14,32846.0,43.8056,43.8235,43.77,43.7878,32846.0
2016-10-04 13:10:00,49.14,49.17,49.13,49.15,45600.0,43.7878,43.8145,43.7789,43.7967,45600.0
2016-10-04 13:15:00,49.15,49.17,49.14,49.17,25729.0,43.7967,43.8145,43.7878,43.8145,25729.0
2016-10-04 13:20:00,49.17,49.17,49.05,49.07,23553.0,43.8145,43.8145,43.7076,43.7254,23553.0
2016-10-04 13:25:00,49.07,49.09,49.04,49.05,30114.0,43.7254,43.7433,43.6987,43.7076,30114.0
2016-10-04 13:30:00,49.05,49.06,49.02,49.03,68239.0,43.7076,43.7165,43.6809,43.6898,68239.0
2016-10-04 13:35:00,49.04,49.1,49.03,49.1,46256.0,43.6987,43.7522,43.6898,43.7522,46256.0
2016-10-04 13:40:00,49.11,49.16,49.08,49.16,74395.0,43.7611,43.8056,43.7343,43.8056,74395.0
2016-10-04 13:45:00,49.15,49.23,49.15,49.23,47293.0,43.7967,43.868,43.7967,43.868,47293.0
2016-10-04 13:50:00,49.24,49.26,49.21,49.26,65290.0,43.8769,43.8947,43.8502,43.8947,65290.0
2016-10-04 13:55:00,49.25,49.26,49.23,49.24,25948.0,43.8858,43.8947,43.868,43.8769,25948.0
2016-10-04 14:00:00,49.24,49.28,49.22,49.27,61461.0,43.8769,43.9126,43.8591,43.9037,61461.0
2016-10-04 14:05:00,49.26,49.31,49.26,49.3,43825.0,43.8947,43.9393,43.8947,43.9304,43825.0
2016-10-04 14:10:00,49.3,49.31,49.22,49.27,39127.0,43.9304,43.9393,43.8591,43.9037,39127.0
2016-10-04 14:15:00,49.26,49.29,49.24,49.27,31039.0,43.8947,43.9215,43.8769,43.9037,31039.0
2016-10-04 14:20:00,49.27,49.28,49.19,49.22,33594.0,43.9037,43.9126,43.8324,43.8591,33594.0
2016-10-04 14:25:00,49.22,49.22,49.16,49.2,23568.0,43.8591,43.8591,43.8056,43.8413,23568.0
2016-10-04 14:30:00,49.19,49.19,49.16,49.17,18860.0,43.8324,43.8324,43.8056,43.8145,18860.0
2016-10-04 14:35:00,49.18,49.22,49.18,49.21,53792.0,43.8235,43.8591,43.8235,43.8502,53792.0
2016-10-04 14:40:00,49.2,49.23,49.19,49.22,31912.0,43.8413,43.868,43.8324,43.8591,31912.0
2016-10-04 14:45:00,49.22,49.23,49.18,49.2,46007.0,43.8591,43.868,43.8235,43.8413,46007.0
2016-10-04 14:50:00,49.19,49.22,49.19,49.21,26938.0,43.8324,43.8591,43.8324,43.8502,26938.0
2016-10-04 14:55:00,49.21,49.22,49.15,49.17,41682.0,43.8502,43.8591,43.7967,43.8145,41682.0
2016-10-04 15:00:00,49.16,49.2,49.15,49.2,60252.0,43.8056,43.8413,43.7967,43.8413,60252.0
2016-10-04 15:05:00,49.2,49.27,49.19,49.25,63217.0,43.8413,43.9037,43.8324,43.8858,63217.0
2016-10-04 15:10:00,49.26,49.27,49.24,49.25,31877.0,43.8947,43.9037,43.8769,43.8858,31877.0
2016-10-04 15:15:00,49.24,49.25,49.2,49.22,56601.0,43.8769,43.8858,43.8413,43.8591,56601.0
2016-10-04 15:20:00,49.23,49.25,49.2,49.24,42367.0,43.868,43.8858,43.8413,43.8769,42367.0
2016-10-04 15:25:00,49.24,49.27,49.22,49.27,39886.0,43.8769,43.9037,43.8591,43.9037,39886.0
2016-10-04 15:30:00,49.27,49.32,49.25,49.28,61964.0,43.9037,43.9482,43.8858,43.9126,61964.0
2016-10-04 15:35:00,49.28,49.29,49.24,49.29,40310.0,43.9126,43.9215,43.8769,43.9215,40310.0
2016-10-04 15:40:00,49.29,49.3,49.26,49.27,51074.0,43.9215,43.9304,43.8947,43.9037,51074.0
2016-10-04 15:45:00,49.26,49.26,49.21,49.21,53905.0,43.8947,43.8947,43.8502,43.8502,53905.0
2016-10-04 15:50:00,49.21,49.25,49.19,49.25,76842.0,43.8502,43.8858,43.8324,43.8858,76842.0
2016-10-04 15:55:00,49.25,49.25,49.17,49.19,210956.0,43.8858,43.8858,43.8145,43.8324,210956.0
2016-10-05 09:30:00,48.88,48.99,48.7,48.86,115343.0,43.5561,43.6542,43.3957,43.5383,115343.0
2016-10-05 09:35:00,48.87,49.02,48.87,49.0,66353.0,43.5472,43.6809,43.5472,43.6631,66353.0
2016-10-05 09:40:00,48.99,49.0,48.8,48.87,83027.0,43.6542,43.6631,43.4848,43.5472,83027.0
2016-10-05 09:45:00,48.86,48.89,48.8,48.88,79535.0,43.5383,43.565,43.4848,43.5561,79535.0
2016-10-05 09:50:00,48.89,48.94,48.85,48.88,53839.0,43.565,43.6096,43.5294,43.5561,53839.0
2016-10-05 09:55:00,48.88,48.89,48.82,48.83,45343.0,43.5561,43.565,43.5027,43.5116,45343.0
2016-10-05 10:00:00,48.84,48.89,48.79,48.88,56367.0,43.5205,43.565,43.4759,43.5561,56367.0
2016-10-05 10:05:00,48.88,49.05,48.64,48.87,439774.0,43.5561,43.7076,43.3423,43.5472,439774.0
2016-10-05 10:10:00,48.88,49.0,48.86,48.88,124528.0,43.5561,43.6631,43.5383,43.5561,124528.0
2016-10-05 10:15:00,48.89,48.91,48.8,48.82,76550.0,43.565,43.5829,43.4848,43.5027,76550.0
2016-10-05 10:20:00,48.81,48.86,48.77,48.78,102366.0,43.4938,43.5383,43.4581,43.467,102366.0
2016-10-05 10:25:00,48.78,48.81,48.75,48.79,35107.0,43.467,43.4938,43.4403,43.4759,35107.0
2016-10-05 10:30:00,48.79,48.84,48.76,48.81,46756.0,43.4759,43.5205,43.4492,43.4938,46756.0
2016-10-05 10:35:00,48.82,48.88,48.77,48.79,39709.0,43.5027,43.5561,43.4581,43.4759,39709.0
2016-10-05 10:40:00,48.79,48.82,48.72,48.73,69176.0,43.4759,43.5027,43.4136,43.4225,69176.0
2016-10-05 10:45:00,48.71,48.74,48.65,48.65,37602.0,43.4046,43.4314,43.3512,43.3512,37602.0
2016-10-05 10:50:00,48.65,48.68,48.61,48.64,80293.0,43.3512,43.3779,43.3155,43.3423,80293.0
2016-10-05 10:55:00,48.64,48.68,48.63,48.68,26710.0,43.3423,43.3779,43.3334,43.3779,26710.0
2016-10-05 11:00:00,48.67,48.73,48.66,48.73,65815.0,43.369,43.4225,43.3601,43.4225,65815.0
2016-10-05 11:05:00,48.73,48.74,48.68,48.71,148011.0,43.4225,43.4314,43.3779,43.4046,148011.0
2016-10-05 11:10:00,48.72,48.73,48.67,48.68,35715.0,43.4136,43.4225,43.369,43.3779,35715.0
2016-10-05 11:15:00,48.68,48.69,48.62,48.64,37355.0,43.3779,43.3868,43.3245,43.3423,37355.0
2016-10-05 11:20:00,48.63,48.68,48.61,48.66,79513.0,43.3334,43.3779,43.3155,43.3601,79513.0
2016-10-05 11:25:00,48.65,48.67,48.63,48.66,31605.0,43.3512,43.369,43.3334,43.3601,31605.0
2016-10-05 11:30:00,48.67,48.68,48.62,48.62,68235.0,43.369,43.3779,43.3245,43.3245,68235.0
2016-10-05 11:35:00,48.63,48.67,48.62,48.66,12584.0,43.3334,43.369,43.3245,43.3601,12584.0
2016-10-05 11:40:00,48.67,48.76,48.66,48.75,16259.0,43.369,43.4492,43.3601,43.4403,16259.0
2016-10-05 11:45:00,48.76,48.79,48.75,48.77,41498.0,43.4492,43.4759,43.4403,43.4581,41498.0
2016-10-05 11:50:00,48.77,48.78,48.73,48.78,12970.0,43.4581,43.467,43.4225,43.467,12970.0
2016-10-05 11:55:00,48.78,48.8,48.77,48.8,14644.0,43.467,43.4848,43.4581,43.4848,14644.0
2016-10-05 12:00:00,48.8,48.81,48.76,48.78,39402.0,43.4848,43.4938,43.4492,43.467,39402.0
2016-10-05 12:05:00,48.79,48.89,48.78,48.89,31469.0,43.4759,43.565,43.467,43.565,31469.0
2016-10-05 12:10:00,48.88,48.92,48.86,48.89,43997.0,43.5561,43.5918,43.5383,43.565,43997.0
2016-10-05 12:15:00,48.89,48.9,48.81,48.86,98893.0,43.565,43.574,43.4938,43.5383,98893.0
2016-10-05 12:20:00,48.86,48.86,48.81,48.82,15307.0,43.5383,43.5383,43.4938,43.5027,15307.0
2016-10-05 12:25:00,48.81,48.82,48.79,48.8,17246.0,43.4938,43.5027,43.4759,43.4848,17246.0
2016-10-05 12:30:00,48.8,48.84,48.79,48.82,12887.0,43.4848,43.5205,43.4759,43.5027,12887.0
2016-10-05 12:35:00,48.82,48.83,48.81,48.83,11800.0,43.5027,43.5116,43.4938,43.5116,11800.0
2016-10-05 12:40:00,48.83,48.83,48.77,48.78,10596.0,43.5116,43.5116,43.4581,43.467,10596.0
2016-10-05 12:45:00,48.78,48.78,48.72,48.73,40283.0,43.467,43.467,43.4136,43.4225,40283.0
2016-10-05 12:50:00,48.74,48.76,48.72,48.76,23417.0,43.4314,43.4492,43.4136,43.4492,23417.0
2016-10-05 12:55:00,48.75,48.77,48.73,48.76,15419.0,43.4403,43.4581,43.4225,43.4492,15419.0
2016-10-05 13:00:00,48.76,48.81,48.75,48.81,15297.0,43.4492,43.4938,43.4403,43.4938,15297.0
2016-10-05 13:05:00,48.8,48.84,48.79,48.84,20598.0,43.4848,43.5205,43.4759,43.5205,20598.0
2016-10-05 13:10:00,48.85,48.86,48.81,48.81,11637.0,43.5294,43.5383,43.4938,43.4938,11637.0
2016-10-05 13:15:00,48.82,48.84,48.82,48.84,13498.0,43.5027,43.5205,43.5027,43.5205,13498.0
2016-10-05 13:20:00,48.84,48.84,48.81,48.81,8677.0,43.5205,43.5205,43.4938,43.4938,8677.0
2016-10-05 13:25:00,48.81,48.87,48.81,48.85,18903.0,43.4938,43.5472,43.4938,43.5294,18903.0
2016-10-05 13:30:00,48.85,48.87,48.83,48.86,15092.0,43.5294,43.5472,43.5116,43.5383,15092.0
2016-10-05 13:35:00,48.86,48.89,48.85,48.88,15290.0,43.5383,43.565,43.5294,43.5561,15290.0
2016-10-05 13:40:00,48.89,48.91,48.87,48.87,50465.0,43.565,43.5829,43.5472,43.5472,50465.0
2016-10-05 13:45:00,48.88,48.9,48.87,48.89,15894.0,43.5561,43.574,43.5472,43.565,15894.0
2016-10-05 13:50:00,48.89,48.9,48.87,48.89,12497.0,43.565,43.574,43.5472,43.565,12497.0
2016-10-05 13:55:00,48.88,48.89,48.82,48.82,22278.0,43.5561,43.565,43.5027,43.5027,22278.0
2016-10-05 14:00:00,48.82,48.87,48.81,48.85,27268.0,43.5027,43.5472,43.4938,43.5294,27268.0
2016-10-05 14:05:00,48.86,48.86,48.83,48.84,17854.0,43.5383,43.5383,43.5116,43.5205,17854.0
2016-10-05 14:10:00,48.83,48.85,48.82,48.83,30962.0,43.5116,43.5294,43.5027,43.5116,30962.0
2016-10-05 14:15:00,48.82,48.84,48.8,48.82,21584.0,43.5027,43.5205,43.4848,43.5027,21584.0
2016-10-05 14:20:00,48.82,48.85,48.8,48.83,19324.0,43.5027,43.5294,43.4848,43.5116,19324.0
2016-10-05 14:25:00,48.84,48.84,48.82,48.82,36579.0,43.5205,43.5205,43.5027,43.5027,36579.0
2016-10-05 14:30:00,48.82,48.9,48.82,48.89,32648.0,43.5027,43.574,43.5027,43.565,32648.0
2016-10-05 14:35:00,48.89,48.89,48.87,48.89,16724.0,43.565,43.565,43.5472,43.565,16724.0
2016-10-05 14:40:00,48.89,48.9,48.86,48.87,11031.0,43.565,43.574,43.5383,43.5472,11031.0
2016-10-05 14:45:00,48.87,48.9,48.86,48.89,33838.0,43.5472,43.574,43.5383,43.565,33838.0
2016-10-05 14:50:00,48.89,48.89,48.85,48.86,18691.0,43.565,43.565,43.5294,43.5383,18691.0
2016-10-05 14:55:00,48.86,48.9,48.85,48.9,33060.0,43.5383,43.574,43.5294,43.574,33060.0
2016-10-05 15:00:00,48.9,48.91,48.89,48.9,24567.0,43.574,43.5829,43.565,43.574,24567.0
2016-10-05 15:05:00,48.9,48.9,48.85,48.88,25573.0,43.574,43.574,43.5294,43.5561,25573.0
2016-10-05 15:10:00,48.89,48.9,48.85,48.85,17938.0,43.565,43.574,43.5294,43.5294,17938.0
2016-10-05 15:15:00,48.86,48.88,48.78,48.79,59612.0,43.5383,43.5561,43.467,43.4759,59612.0
2016-10-05 15:20:00,48.79,48.8,48.76,48.77,45059.0,43.4759,43.4848,43.4492,43.4581,45059.0
2016-10-05 15:25:00,48.76,48.81,48.75,48.78,26601.0,43.4492,43.4938,43.4403,43.467,26601.0
2016-10-05 15:30:00,48.77,48.79,48.76,48.79,34519.0,43.4581,43.4759,43.4492,43.4759,34519.0
2016-10-05 15:35:00,48.79,48.81,48.77,48.8,40804.0,43.4759,43.4938,43.4581,43.4848,40804.0
2016-10-05 15:40:00,48.8,48.82,48.79,48.82,34303.0,43.4848,43.5027,43.4759,43.5027,34303.0
2016-10-05 15:45:00,48.82,48.82,48.78,48.8,51584.0,43.5027,43.5027,43.467,43.4848,51584.0
2016-10-05 15:50:00,48.79,48.8,48.77,48.77,58532.0,43.4759,43.4848,43.4581,43.4581,58532.0
2016-10-05 15:55:00,48.78,48.79,48.76,48.77,131020.0,43.467,43.4759,43.4492,43.4581,131020.0
2016-10-06 09:30:00,48.7,48.96,48.69,48.9,80266.0,43.3957,43.6274,43.3868,43.574,80266.0
2016-10-06 09:35:00,48.88,48.9,48.73,48.79,53364.0,43.5561,43.574,43.4225,43.4759,53364.0
2016-10-06 09:40:00,48.79,48.93,48.75,48.89,76249.0,43.4759,43.6007,43.4403,43.565,76249.0
2016-10-06 09:45:00,48.9,48.92,48.77,48.83,54311.0,43.574,43.5918,43.4581,43.5116,54311.0
2016-10-06 09:50:00,48.83,48.88,48.76,48.87,34321.0,43.5116,43.5561,43.4492,43.5472,34321.0
2016-10-06 09:55:00,48.87,48.87,48.78,48.82,34998.0,43.5472,43.5472,43.467,43.5027,34998.0
2016-10-06 10:00:00,48.83,48.89,48.77,48.88,48148.0,43.5116,43.565,43.4581,43.5561,48148.0
2016-10-06 10:05:00,48.88,48.94,48.86,48.89,64915.0,43.5561,43.6096,43.5383,43.565,64915.0
2016-10-06 10:10:00,48.9,49.01,48.9,49.01,76660.0,43.574,43.672,43.574,43.672,76660.0
2016-10-06 10:15:00,49.01,49.11,48.98,49.08,99185.0,43.672,43.7611,43.6452,43.7343,99185.0
2016-10-06 10:20:00,49.09,49.14,49.05,49.14,52814.0,43.7433,43.7878,43.7076,43.7878,52814.0
2016-10-06 10:25:00,49.14,49.15,49.05,49.12,47531.0,43.7878,43.7967,43.7076,43.77,47531.0
2016-10-06 10:30:00,49.12,49.13,48.97,49.0,68302.0,43.77,43.7789,43.6363,43.6631,68302.0
2016-10-06 10:35:00,49.0,49.05,49.0,49.05,75927.0,43.6631,43.7076,43.6631,43.7076,75927.0
2016-10-06 10:40:00,49.04,49.11,49.03,49.1,59461.0,43.6987,43.7611,43.6898,43.7522,59461.0
2016-10-06 10:45:00,49.1,49.15,49.07,49.14,35373.0,43.7522,43.7967,43.7254,43.7878,35373.0
2016-10-06 10:50:00,49.14,49.15,49.11,49.14,25577.0,43.7878,43.7967,43.7611,43.7878,25577.0
2016-10-06 10:55:00,49.14,49.14,49.06,49.08,31512.0,43.7878,43.7878,43.7165,43.7343,31512.0
2016-10-06 11:00:00,49.07,49.07,48.93,48.94,29655.0,43.7254,43.7254,43.6007,43.6096,29655.0
2016-10-06 11:05:00,48.94,48.94,48.84,48.84,19438.0,43.6096,43.6096,43.5205,43.5205,19438.0
2016-10-06 11:10:00,48.84,48.86,48.8,48.81,39880.0,43.5205,43.5383,43.4848,43.4938,39880.0
2016-10-06 11:15:00,48.81,48.87,48.79,48.79,53371.0,43.4938,43.5472,43.4759,43.4759,53371.0
2016-10-06 11:20:00,48.8,48.82,48.76,48.81,33455.0,43.4848,43.5027,43.4492,43.4938,33455.0
2016-10-06 11:25:00,48.82,48.9,48.82,48.88,45769.0,43.5027,43.574,43.5027,43.5561,45769.0
2016-10-06 11:30:00,48.89,48.89,48.84,48.86,42089.0,43.565,43.565,43.5205,43.5383,42089.0
2016-10-06 11:35:00,48.87,48.91,48.87,48.91,22382.0,43.5472,43.5829,43.5472,43.5829,22382.0
2016-10-06 11:40:00,48.91,48.93,48.86,48.88,40033.0,43.5829,43.6007,43.5383,43.5561,40033.0
2016-10-06 11:45:00,48.88,48.99,48.82,48.92,52175.0,43.5561,43.6542,43.5027,43.5918,52175.0
2016-10-06 11:50:00,48.92,49.04,48.92,48.98,41872.0,43.5918,43.6987,43.5918,43.6452,41872.0
2016-10-06 11:55:00,48.98,49.03,48.98,49.01,34128.0,43.6452,43.6898,43.6452,43.672,34128.0
2016-10-06 12:00:00,49.01,49.03,48.95,48.97,26020.0,43.672,43.6898,43.6185,43.6363,26020.0
2016-10-06 12:05:00,48.96,49.02,48.94,48.95,19550.0,43.6274,43.6809,43.6096,43.6185,19550.0
2016-10-06 12:10:00,48.95,48.97,48.91,48.93,35060.0,43.6185,43.6363,43.5829,43.6007,35060.0
2016-10-06 12:15:00,48.93,48.94,48.87,48.89,37119.0,43.6007,43.6096,43.5472,43.565,37119.0
2016-10-06 12:20:00,48.89,48.89,48.83,48.85,30096.0,43.565,43.565,43.5116,43.5294,30096.0
2016-10-06 12:25:00,48.85,48.87,48.82,48.87,25140.0,43.5294,43.5472,43.5027,43.5472,25140.0
2016-10-06 12:30:00,48.87,48.89,48.86,48.87,24025.0,43.5472,43.565,43.5383,43.5472,24025.0
2016-10-06 12:35:00,48.87,48.95,48.85,48.94,52989.0,43.5472,43.6185,43.5294,43.6096,52989.0
2016-10-06 12:40:00,48.94,49.0,48.93,48.96,19014.0,43.6096,43.6631,43.6007,43.6274,19014.0
2016-10-06 12:45:00,48.95,48.98,48.91,48.92,26912.0,43.6185,43.6452,43.5829,43.5918,26912.0
2016-10-06 12:50:00,48.92,48.99,48.91,48.98,29895.0,43.5918,43.6542,43.5829,43.6452,29895.0
2016-10-06 12:55:00,48.99,49.01,48.94,48.94,18468.0,43.6542,43.672,43.6096,43.6096,18468.0
2016-10-06 13:00:00,48.95,48.96,48.93,48.94,48082.0,43.6185,43.6274,43.6007,43.6096,48082.0
2016-10-06 13:05:00,48.94,48.97,48.91,48.95,45695.0,43.6096,43.6363,43.5829,43.6185,45695.0
2016-10-06 13:10:00,48.94,48.98,48.93,48.96,17766.0,43.6096,43.6452,43.6007,43.6274,17766.0
2016-10-06 13:15:00,48.97,48.99,48.93,48.94,42080.0,43.6363,43.6542,43.6007,43.6096,42080.0
2016-10-06 13:20:00,48.94,48.96,48.91,48.93,43656.0,43.6096,43.6274,43.5829,43.6007,43656.0
2016-10-06 13:25:00,48.93,48.96,48.91,48.96,31254.0,43.6007,43.6274,43.5829,43.6274,31254.0
2016-10-06 13:30:00,48.96,49.0,48.96,48.98,29164.0,43.6274,43.6631,43.6274,43.6452,29164.0
2016-10-06 13:35:00,48.98,48.99,48.96,48.97,69575.0,43.6452,43.6542,43.6274,43.6363,69575.0
2016-10-06 13:40:00,48.98,48.99,48.95,48.96,54448.0,43.6452,43.6542,43.6185,43.6274,54448.0
2016-10-06 13:45:00,48.97,48.98,48.96,48.97,14375.0,43.6363,43.6452,43.6274,43.6363,14375.0
2016-10-06 13:50:00,48.97,48.99,48.96,48.98,20898.0,43.6363,43.6542,43.6274,43.6452,20898.0
2016-10-06 13:55:00,48.98,48.99,48.96,48.97,44567.0,43.6452,43.6542,43.6274,43.6363,44567.0
2016-10-06 14:00:00,48.97,48.98,48.94,48.94,44530.0,43.6363,43.6452,43.6096,43.6096,44530.0
2016-10-06 14:05:00,48.94,48.97,48.93,48.94,43775.0,43.6096,43.6363,43.6007,43.6096,43775.0
2016-10-06 14:10:00,48.95,48.97,48.94,48.97,29755.0,43.6185,43.6363,43.6096,43.6363,29755.0
2016-10-06 14:15:00,48.97,48.98,48.95,48.98,29814.0,43.6363,43.6452,43.6185,43.6452,29814.0
2016-10-06 14:20:00,48.98,49.0,48.97,49.0,21302.0,43.6452,43.6631,43.6363,43.6631,21302.0
2016-10-06 14:25:00,49.0,49.0,48.94,48.95,106499.0,43.6631,43.6631,43.6096,43.6185,106499.0
2016-10-06 14:30:00,48.95,48.95,48.88,48.91,48978.0,43.6185,43.6185,43.5561,43.5829,48978.0
2016-10-06 14:35:00,48.92,48.92,48.84,48.84,26332.0,43.5918,43.5918,43.5205,43.5205,26332.0
2016-10-06 14:40:00,48.84,48.87,48.83,48.84,20136.0,43.5205,43.5472,43.5116,43.5205,20136.0
2016-10-06 14:45:00,48.84,48.9,48.81,48.88,87772.0,43.5205,43.574,43.4938,43.5561,87772.0
2016-10-06 14:50:00,48.87,48.9,48.87,48.88,20099.0,43.5472,43.574,43.5472,43.5561,20099.0
2016-10-06 14:55:00,48.88,48.9,48.86,48.88,18988.0,43.5561,43.574,43.5383,43.5561,18988.0
2016-10-06 15:00:00,48.87,48.89,48.86,48.88,13995.0,43.5472,43.565,43.5383,43.5561,13995.0
2016-10-06 15:05:00,48.87,48.92,48.87,48.88,35922.0,43.5472,43.5918,43.5472,43.5561,35922.0
2016-10-06 15:10:00,48.88,48.88,48.84,48.87,23622.0,43.5561,43.5561,43.5205,43.5472,23622.0
2016-10-06 15:15:00,48.87,48.89,48.86,48.88,25610.0,43.5472,43.565,43.5383,43.5561,25610.0
2016-10-06 15:20:00,48.88,48.91,48.88,48.91,18079.0,43.5561,43.5829,43.5561,43.5829,18079.0
2016-10-06 15:25:00,48.91,48.92,48.9,48.91,34480.0,43.5829,43.5918,43.574,43.5829,34480.0
2016-10-06 15:30:00,48.91,48.92,48.86,48.9,44537.0,43.5829,43.5918,43.5383,43.574,44537.0
2016-10-06 15:35:00,48.9,48.92,48.88,48.91,32821.0,43.574,43.5918,43.5561,43.5829,32821.0
2016-10-06 15:40:00,48.91,48.93,48.88,48.91,67660.0,43.5829,43.6007,43.5561,43.5829,67660.0
2016-10-06 15:45:00,48.9,48.91,48.85,48.86,52225.0,43.574,43.5829,43.5294,43.5383,52225.0
2016-10-06 15:50:00,48.85,48.89,48.84,48.85,64314.0,43.5294,43.565,43.5205,43.5294,64314.0
2016-10-06 15:55:00,48.85,48.87,48.82,48.83,148248.0,43.5294,43.5472,43.5027,43.5116,148248.0
2016-10-07 09:30:00,48.46,48.6,48.26,48.34,126068.0,43.1819,43.3066,43.0037,43.0749,126068.0
2016-10-07 09:35:00,48.33,48.43,48.29,48.34,66516.0,43.066,43.1551,43.0304,43.0749,66516.0
2016-10-07 09:40:00,48.33,48.42,48.27,48.32,56911.0,43.066,43.1462,43.0126,43.0571,56911.0
2016-10-07 09:45:00,48.32,48.37,48.2,48.21,42795.0,43.0571,43.1017,42.9502,42.9591,42795.0
2016-10-07 09:50:00,48.19,48.26,48.11,48.19,155238.0,42.9413,43.0037,42.87,42.9413,155238.0
2016-10-07 09:55:00,48.2,48.32,48.15,48.18,65906.0,42.9502,43.0571,42.9056,42.9324,65906.0
2016-10-07 10:00:00,48.17,48.28,48.16,48.28,80462.0,42.9235,43.0215,42.9146,43.0215,80462.0
2016-10-07 10:05:00,48.27,48.33,48.21,48.24,80178.0,43.0126,43.066,42.9591,42.9858,80178.0
2016-10-07 10:10:00,48.25,48.31,48.24,48.29,46083.0,42.9948,43.0482,42.9858,43.0304,46083.0
2016-10-07 10:15:00,48.29,48.29,48.15,48.16,68736.0,43.0304,43.0304,42.9056,42.9146,68736.0
2016-10-07 10:20:00,48.16,48.23,48.15,48.16,57976.0,42.9146,42.9769,42.9056,42.9146,57976.0
2016-10-07 10:25:00,48.17,48.2,48.13,48.16,74222.0,42.9235,42.9502,42.8878,42.9146,74222.0
2016-10-07 10:30:00,48.15,48.16,48.09,48.11,41773.0,42.9056,42.9146,42.8522,42.87,41773.0
2016-10-07 10:35:00,48.11,48.22,48.1,48.21,56425.0,42.87,42.968,42.8611,42.9591,56425.0
2016-10-07 10:40:00,48.21,48.23,48.14,48.15,37768.0,42.9591,42.9769,42.8967,42.9056,37768.0
2016-10-07 10:45:00,48.16,48.19,48.14,48.17,26915.0,42.9146,42.9413,42.8967,42.9235,26915.0
2016-10-07 10:50:00,48.17,48.21,48.16,48.18,37969.0,42.9235,42.9591,42.9146,42.9324,37969.0
2016-10-07 10:55:00,48.19,48.19,48.13,48.16,27756.0,42.9413,42.9413,42.8878,42.9146,27756.0
2016-10-07 11:00:00,48.16,48.21,48.14,48.18,46752.0,42.9146,42.9591,42.8967,42.9324,46752.0
2016-10-07 11:05:00,48.17,48.26,48.17,48.25,65069.0,42.9235,43.0037,42.9235,42.9948,65069.0
2016-10-07 11:10:00,48.26,48.26,48.18,48.18,45224.0,43.0037,43.0037,42.9324,42.9324,45224.0
2016-10-07 11:15:00,48.18,48.19,48.07,48.09,58969.0,42.9324,42.9413,42.8344,42.8522,58969.0
2016-10-07 11:20:00,48.08,48.08,48.01,48.02,37747.0,42.8433,42.8433,42.7809,42.7898,37747.0
2016-10-07 11:25:00,48.01,48.08,48.01,48.06,48147.0,42.7809,42.8433,42.7809,42.8254,48147.0
2016-10-07 11:30:00,48.06,48.1,48.01,48.01,46570.0,42.8254,42.8611,42.7809,42.7809,46570.0
2016-10-07 11:35:00,48.02,48.03,47.9,47.92,65991.0,42.7898,42.7987,42.6829,42.7007,65991.0
2016-10-07 11:40:00,47.92,47.92,47.83,47.84,51452.0,42.7007,42.7007,42.6205,42.6294,51452.0
2016-10-07 11:45:00,47.84,47.93,47.83,47.88,33394.0,42.6294,42.7096,42.6205,42.6651,33394.0
2016-10-07 11:50:00,47.88,47.98,47.88,47.97,125720.0,42.6651,42.7542,42.6651,42.7452,125720.0
2016-10-07 11:55:00,47.97,48.0,47.95,47.96,46655.0,42.7452,42.772,42.7274,42.7363,46655.0
2016-10-07 12:00:00,47.96,48.05,47.94,47.95,40219.0,42.7363,42.8165,42.7185,42.7274,40219.0
2016-10-07 12:05:00,47.95,47.97,47.9,47.95,48784.0,42.7274,42.7452,42.6829,42.7274,48784.0
2016-10-07 12:10:00,47.95,48.0,47.9,48.0,88035.0,42.7274,42.772,42.6829,42.772,88035.0
2016-10-07 12:15:00,47.99,47.99,47.9,47.93,66036.0,42.7631,42.7631,42.6829,42.7096,66036.0
2016-10-07 12:20:00,47.93,47.96,47.89,47.89,26276.0,42.7096,42.7363,42.674,42.674,26276.0
2016-10-07 12:25:00,47.88,47.91,47.86,47.91,26966.0,42.6651,42.6918,42.6472,42.6918,26966.0
2016-10-07 12:30:00,47.9,47.95,47.88,47.91,42981.0,42.6829,42.7274,42.6651,42.6918,42981.0
2016-10-07 12:35:00,47.91,47.95,47.9,47.92,54759.0,42.6918,42.7274,42.6829,42.7007,54759.0
2016-10-07 12:40:00,47.92,47.93,47.9,47.91,53703.0,42.7007,42.7096,42.6829,42.6918,53703.0
2016-10-07 12:45:00,47.91,47.97,47.88,47.97,46141.0,42.6918,42.7452,42.6651,42.7452,46141.0
2016-10-07 12:50:00,47.96,47.97,47.9,47.9,28673.0,42.7363,42.7452,42.6829,42.6829,28673.0
2016-10-07 12:55:00,47.89,47.92,47.87,47.89,24191.0,42.674,42.7007,42.6561,42.674,24191.0
2016-10-07 13:00:00,47.9,47.9,47.85,47.86,32321.0,42.6829,42.6829,42.6383,42.6472,32321.0
2016-10-07 13:05:00,47.86,47.88,47.82,47.88,39220.0,42.6472,42.6651,42.6116,42.6651,39220.0
2016-10-07 13:10:00,47.88,47.88,47.81,47.83,32123.0,42.6651,42.6651,42.6027,42.6205,32123.0
2016-10-07 13:15:00,47.82,47.84,47.81,47.81,18972.0,42.6116,42.6294,42.6027,42.6027,18972.0
2016-10-07 13:20:00,47.8,47.83,47.77,47.79,63344.0,42.5938,42.6205,42.567,42.5849,63344.0
2016-10-07 13:25:00,47.8,47.89,47.79,47.87,50826.0,42.5938,42.674,42.5849,42.6561,50826.0
2016-10-07 13:30:00,47.88,47.88,47.84,47.86,41818.0,42.6651,42.6651,42.6294,42.6472,41818.0
2016-10-07 13:35:00,47.86,47.91,47.85,47.9,19652.0,42.6472,42.6918,42.6383,42.6829,19652.0
2016-10-07 13:40:00,47.91,47.95,47.86,47.88,57004.0,42.6918,42.7274,42.6472,42.6651,57004.0
2016-10-07 13:45:00,47.88,47.89,47.83,47.83,25917.0,42.6651,42.674,42.6205,42.6205,25917.0
2016-10-07 13:50:00,47.84,47.86,47.8,47.8,40456.0,42.6294,42.6472,42.5938,42.5938,40456.0
2016-10-07 13:55:00,47.79,47.82,47.78,47.81,34627.0,42.5849,42.6116,42.5759,42.6027,34627.0
2016-10-07 14:00:00,47.8,47.83,47.8,47.81,31399.0,42.5938,42.6205,42.5938,42.6027,31399.0
2016-10-07 14:05:00,47.8,47.82,47.8,47.82,40776.0,42.5938,42.6116,42.5938,42.6116,40776.0
2016-10-07 14:10:00,47.82,47.87,47.81,47.84,32222.0,42.6116,42.6561,42.6027,42.6294,32222.0
2016-10-07 14:15:00,47.84,47.92,47.84,47.89,41472.0,42.6294,42.7007,42.6294,42.674,41472.0
2016-10-07 14:20:00,47.89,47.9,47.88,47.88,39629.0,42.674,42.6829,42.6651,42.6651,39629.0
2016-10-07 14:25:00,47.88,47.94,47.87,47.93,57037.0,42.6651,42.7185,42.6561,42.7096,57037.0
2016-10-07 14:30:00,47.93,47.93,47.91,47.93,20730.0,42.7096,42.7096,42.6918,42.7096,20730.0
2016-10-07 14:35:00,47.93,47.93,47.91,47.93,33581.0,42.7096,42.7096,42.6918,42.7096,33581.0
2016-10-07 14:40:00,47.93,47.97,47.92,47.97,22902.0,42.7096,42.7452,42.7007,42.7452,22902.0
2016-10-07 14:45:00,47.96,47.98,47.94,47.94,23321.0,42.7363,42.7542,42.7185,42.7185,23321.0
2016-10-07 14:50:00,47.94,47.96,47.93,47.96,14231.0,42.7185,42.7363,42.7096,42.7363,14231.0
2016-10-07 14:55:00,47.95,48.01,47.95,47.96,54488.0,42.7274,42.7809,42.7274,42.7363,54488.0
2016-10-07 15:00:00,47.97,47.97,47.93,47.95,51788.0,42.7452,42.7452,42.7096,42.7274,51788.0
2016-10-07 15:05:00,47.95,47.96,47.9,47.9,31592.0,42.7274,42.7363,42.6829,42.6829,31592.0
2016-10-07 15:10:00,47.91,47.96,47.89,47.95,30113.0,42.6918,42.7363,42.674,42.7274,30113.0
2016-10-07 15:15:00,47.95,47.95,47.87,47.87,28776.0,42.7274,42.7274,42.6561,42.6561,28776.0
2016-10-07 15:20:00,47.88,47.93,47.87,47.91,33090.0,42.6651,42.7096,42.6561,42.6918,33090.0
2016-10-07 15:25:00,47.91,47.92,47.89,47.92,41842.0,42.6918,42.7007,42.674,42.7007,41842.0
2016-10-07 15:30:00,47.92,47.92,47.85,47.87,46458.0,42.7007,42.7007,42.6383,42.6561,46458.0
2016-10-07 15:35:00,47.87,47.89,47.86,47.87,42430.0,42.6561,42.674,42.6472,42.6561,42430.0
2016-10-07 15:40:00,47.86,47.87,47.81,47.83,76417.0,42.6472,42.6561,42.6027,42.6205,76417.0
2016-10-07 15:45:00,47.83,47.84,47.8,47.8,99990.0,42.6205,42.6294,42.5938,42.5938,99990.0
2016-10-07 15:50:00,47.8,47.81,47.77,47.8,165892.0,42.5938,42.6027,42.567,42.5938,165892.0
2016-10-07 15:55:00,47.79,47.8,47.74,47.75,265019.0,42.5849,42.5938,42.5403,42.5492,265019.0
2016-10-10 09:30:00,47.53,47.7,47.5,47.62,151593.0,42.3532,42.5047,42.3264,42.4334,151593.0
2016-10-10 09:35:00,47.62,47.65,47.58,47.58,97136.0,42.4334,42.4601,42.3977,42.3977,97136.0
2016-10-10 09:40:00,47.59,47.65,47.56,47.62,84224.0,42.4066,42.4601,42.3799,42.4334,84224.0
2016-10-10 09:45:00,47.63,47.67,47.59,47.61,58921.0,42.4423,42.4779,42.4066,42.4245,58921.0
2016-10-10 09:50:00,47.61,47.64,47.56,47.58,67002.0,42.4245,42.4512,42.3799,42.3977,67002.0
2016-10-10 09:55:00,47.58,47.59,47.5,47.53,170096.0,42.3977,42.4066,42.3264,42.3532,170096.0
2016-10-10 10:00:00,47.54,47.58,47.52,47.58,37062.0,42.3621,42.3977,42.3443,42.3977,37062.0
2016-10-10 10:05:00,47.59,47.6,47.55,47.55,63141.0,42.4066,42.4155,42.371,42.371,63141.0
2016-10-10 10:10:00,47.55,47.56,47.5,47.56,41428.0,42.371,42.3799,42.3264,42.3799,41428.0
2016-10-10 10:15:00,47.55,47.57,47.54,47.55,36493.0,42.371,42.3888,42.3621,42.371,36493.0
2016-10-10 10:20:00,47.55,47.59,47.53,47.55,61907.0,42.371,42.4066,42.3532,42.371,61907.0
2016-10-10 10:25:00,47.55,47.61,47.54,47.6,58630.0,42.371,42.4245,42.3621,42.4155,58630.0
2016-10-10 10:30:00,47.6,47.67,47.59,47.66,40780.0,42.4155,42.4779,42.4066,42.469,40780.0
2016-10-10 10:35:00,47.66,47.77,47.64,47.75,100815.0,42.469,42.567,42.4512,42.5492,100815.0
2016-10-10 10:40:00,47.75,47.76,47.72,47.75,47517.0,42.5492,42.5581,42.5225,42.5492,47517.0
2016-10-10 10:45:00,47.75,47.76,47.73,47.74,45666.0,42.5492,42.5581,42.5314,42.5403,45666.0
2016-10-10 10:50:00,47.74,47.83,47.73,47.82,67363.0,42.5403,42.6205,42.5314,42.6116,67363.0
2016-10-10 10:55:00,47.83,47.85,47.81,47.83,53538.0,42.6205,42.6383,42.6027,42.6205,53538.0
2016-10-10 11:00:00,47.83,47.84,47.79,47.8,34550.0,42.6205,42.6294,42.5849,42.5938,34550.0
2016-10-10 11:05:00,47.8,47.88,47.8,47.87,29596.0,42.5938,42.6651,42.5938,42.6561,29596.0
2016-10-10 11:10:00,47.87,47.89,47.85,47.86,20468.0,42.6561,42.674,42.6383,42.6472,20468.0
2016-10-10 11:15:00,47.86,47.88,47.85,47.88,24854.0,42.6472,42.6651,42.6383,42.6651,24854.0
2016-10-10 11:20:00,47.87,47.9,47.82,47.83,30547.0,42.6561,42.6829,42.6116,42.6205,30547.0
2016-10-10 11:25:00,47.84,47.84,47.77,47.79,20730.0,42.6294,42.6294,42.567,42.5849,20730.0
2016-10-10 11:30:00,47.78,47.83,47.76,47.79,34445.0,42.5759,42.6205,42.5581,42.5849,34445.0
2016-10-10 11:35:00,47.79,47.82,47.77,47.78,53141.0,42.5849,42.6116,42.567,42.5759,53141.0
2016-10-10 11:40:00,47.78,47.84,47.77,47.81,18444.0,42.5759,42.6294,42.567,42.6027,18444.0
2016-10-10 11:45:00,47.82,47.82,47.74,47.77,28694.0,42.6116,42.6116,42.5403,42.567,28694.0
2016-10-10 11:50:00,47.77,47.81,47.76,47.8,18619.0,42.567,42.6027,42.5581,42.5938,18619.0
2016-10-10 11:55:00,47.8,47.82,47.79,47.82,14193.0,42.5938,42.6116,42.5849,42.6116,14193.0
2016-10-10 12:00:00,47.82,47.82,47.8,47.82,10004.0,42.6116,42.6116,42.5938,42.6116,10004.0
2016-10-10 12:05:00,47.82,47.85,47.79,47.8,19486.0,42.6116,42.6383,42.5849,42.5938,19486.0
2016-10-10 12:10:00,47.8,47.81,47.79,47.8,5377.0,42.5938,42.6027,42.5849,42.5938,5377.0
2016-10-10 12:15:00,47.8,47.83,47.79,47.83,12800.0,42.5938,42.6205,42.5849,42.6205,12800.0
2016-10-10 12:20:00,47.83,47.84,47.81,47.82,13077.0,42.6205,42.6294,42.6027,42.6116,13077.0
2016-10-10 12:25:00,47.81,47.81,47.75,47.75,34408.0,42.6027,42.6027,42.5492,42.5492,34408.0
2016-10-10 12:30:00,47.74,47.77,47.74,47.76,59501.0,42.5403,42.567,42.5403,42.5581,59501.0
2016-10-10 12:35:00,47.76,47.78,47.75,47.78,5676.0,42.5581,42.5759,42.5492,42.5759,5676.0
2016-10-10 12:40:00,47.78,47.79,47.71,47.72,32959.0,42.5759,42.5849,42.5136,42.5225,32959.0
2016-10-10 12:45:00,47.73,47.74,47.72,47.73,9352.0,42.5314,42.5403,42.5225,42.5314,9352.0
2016-10-10 12:50:00,47.74,47.74,47.71,47.72,16007.0,42.5403,42.5403,42.5136,42.5225,16007.0
2016-10-10 12:55:00,47.72,47.73,47.71,47.72,11032.0,42.5225,42.5314,42.5136,42.5225,11032.0
2016-10-10 13:00:00,47.72,47.75,47.71,47.74,15421.0,42.5225,42.5492,42.5136,42.5403,15421.0
2016-10-10 13:05:00,47.73,47.76,47.73,47.75,10821.0,42.5314,42.5581,42.5314,42.5492,10821.0
2016-10-10 13:10:00,47.75,47.76,47.74,47.75,10811.0,42.5492,42.5581,42.5403,42.5492,10811.0
2016-10-10 13:15:00,47.75,47.76,47.74,47.75,8884.0,42.5492,42.5581,42.5403,42.5492,8884.0
2016-10-10 13:20:00,47.74,47.76,47.73,47.73,14834.0,42.5403,42.5581,42.5314,42.5314,14834.0
2016-10-10 13:25:00,47.73,47.74,47.71,47.71,15252.0,42.5314,42.5403,42.5136,42.5136,15252.0
2016-10-10 13:30:00,47.72,47.73,47.71,47.73,10010.0,42.5225,42.5314,42.5136,42.5314,10010.0
2016-10-10 13:35:00,47.73,47.73,47.71,47.72,12836.0,42.5314,42.5314,42.5136,42.5225,12836.0
2016-10-10 13:40:00,47.72,47.73,47.71,47.72,9122.0,42.5225,42.5314,42.5136,42.5225,9122.0
2016-10-10 13:45:00,47.72,47.73,47.71,47.73,14510.0,42.5225,42.5314,42.5136,42.5314,14510.0
2016-10-10 13:50:00,47.72,47.73,47.71,47.72,10353.0,42.5225,42.5314,42.5136,42.5225,10353.0
2016-10-10 13:55:00,47.72,47.73,47.71,47.73,7253.0,42.5225,42.5314,42.5136,42.5314,7253.0
2016-10-10 14:00:00,47.74,47.76,47.73,47.74,12047.0,42.5403,42.5581,42.5314,42.5403,12047.0
2016-10-10 14:05:00,47.74,47.74,47.7,47.71,15193.0,42.5403,42.5403,42.5047,42.5136,15193.0
2016-10-10 14:10:00,47.71,47.72,47.67,47.69,27431.0,42.5136,42.5225,42.4779,42.4957,27431.0
2016-10-10 14:15:00,47.7,47.72,47.7,47.72,12152.0,42.5047,42.5225,42.5047,42.5225,12152.0
2016-10-10 14:20:00,47.72,47.72,47.65,47.65,17671.0,42.5225,42.5225,42.4601,42.4601,17671.0
2016-10-10 14:25:00,47.65,47.66,47.62,47.63,26540.0,42.4601,42.469,42.4334,42.4423,26540.0
2016-10-10 14:30:00,47.63,47.63,47.58,47.61,52025.0,42.4423,42.4423,42.3977,42.4245,52025.0
2016-10-10 14:35:00,47.61,47.65,47.61,47.63,13473.0,42.4245,42.4601,42.4245,42.4423,13473.0
2016-10-10 14:40:00,47.63,47.64,47.58,47.59,19562.0,42.4423,42.4512,42.3977,42.4066,19562.0
2016-10-10 14:45:00,47.6,47.6,47.54,47.56,31719.0,42.4155,42.4155,42.3621,42.3799,31719.0
2016-10-10 14:50:00,47.56,47.61,47.55,47.61,18109.0,42.3799,42.4245,42.371,42.4245,18109.0
2016-10-10 14:55:00,47.62,47.62,47.6,47.61,11388.0,42.4334,42.4334,42.4155,42.4245,11388.0
2016-10-10 15:00:00,47.6,47.62,47.6,47.61,11599.0,42.4155,42.4334,42.4155,42.4245,11599.0
2016-10-10 15:05:00,47.61,47.62,47.58,47.61,31047.0,42.4245,42.4334,42.3977,42.4245,31047.0
2016-10-10 15:10:00,47.61,47.61,47.58,47.59,18293.0,42.4245,42.4245,42.3977,42.4066,18293.0
2016-10-10 15:15:00,47.59,47.61,47.58,47.6,15215.0,42.4066,42.4245,42.3977,42.4155,15215.0
2016-10-10 15:20:00,47.59,47.6,47.58,47.59,19068.0,42.4066,42.4155,42.3977,42.4066,19068.0
2016-10-10 15:25:00,47.59,47.6,47.58,47.59,22235.0,42.4066,42.4155,42.3977,42.4066,22235.0
2016-10-10 15:30:00,47.59,47.6,47.49,47.5,99823.0,42.4066,42.4155,42.3175,42.3264,99823.0
2016-10-10 15:35:00,47.49,47.54,47.48,47.49,60344.0,42.3175,42.3621,42.3086,42.3175,60344.0
2016-10-10 15:40:00,47.48,47.51,47.48,47.5,59957.0,42.3086,42.3353,42.3086,42.3264,59957.0
2016-10-10 15:45:00,47.5,47.55,47.49,47.53,61445.0,42.3264,42.371,42.3175,42.3532,61445.0
2016-10-10 15:50:00,47.53,47.54,47.5,47.51,73899.0,42.3532,42.3621,42.3264,42.3353,73899.0
2016-10-10 15:55:00,47.51,47.54,47.5,47.52,109773.0,42.3353,42.3621,42.3264,42.3443,109773.0
2016-10-11 09:30:00,47.51,47.53,47.43,47.51,83041.0,42.3353,42.3532,42.2641,42.3353,83041.0
2016-10-11 09:35:00,47.52,47.58,47.48,47.51,30960.0,42.3443,42.3977,42.3086,42.3353,30960.0
2016-10-11 09:40:00,47.51,47.56,47.49,47.53,34203.0,42.3353,42.3799,42.3175,42.3532,34203.0
2016-10-11 09:45:00,47.53,47.62,47.52,47.59,91504.0,42.3532,42.4334,42.3443,42.4066,91504.0
2016-10-11 09:50:00,47.59,47.59,47.51,47.55,54550.0,42.4066,42.4066,42.3353,42.371,54550.0
2016-10-11 09:55:00,47.55,47.69,47.53,47.66,46764.0,42.371,42.4957,42.3532,42.469,46764.0
2016-10-11 10:00:00,47.66,47.72,47.63,47.7,41704.0,42.469,42.5225,42.4423,42.5047,41704.0
2016-10-11 10:05:00,47.71,47.73,47.62,47.68,40250.0,42.5136,42.5314,42.4334,42.4868,40250.0
2016-10-11 10:10:00,47.68,47.69,47.61,47.68,30234.0,42.4868,42.4957,42.4245,42.4868,30234.0
2016-10-11 10:15:00,47.67,47.67,47.59,47.61,71140.0,42.4779,42.4779,42.4066,42.4245,71140.0
2016-10-11 10:20:00,47.6,47.61,47.54,47.54,70894.0,42.4155,42.4245,42.3621,42.3621,70894.0
2016-10-11 10:25:00,47.55,47.57,47.48,47.55,39187.0,42.371,42.3888,42.3086,42.371,39187.0
2016-10-11 10:30:00,47.55,47.55,47.51,47.52,11033.0,42.371,42.371,42.3353,42.3443,11033.0
2016-10-11 10:35:00,47.51,47.51,47.45,47.47,18817.0,42.3353,42.3353,42.2819,42.2997,18817.0
2016-10-11 10:40:00,47.46,47.47,47.4,47.42,19372.0,42.2908,42.2997,42.2373,42.2552,19372.0
2016-10-11 10:45:00,47.41,47.44,47.4,47.4,59462.0,42.2462,42.273,42.2373,42.2373,59462.0
2016-10-11 10:50:00,47.4,47.4,47.37,47.39,16710.0,42.2373,42.2373,42.2106,42.2284,16710.0
2016-10-11 10:55:00,47.38,47.39,47.29,47.29,21758.0,42.2195,42.2284,42.1393,42.1393,21758.0
2016-10-11 11:00:00,47.3,47.34,47.26,47.28,31281.0,42.1482,42.1839,42.1126,42.1304,31281.0
2016-10-11 11:05:00,47.27,47.28,47.22,47.23,23412.0,42.1215,42.1304,42.0769,42.0858,23412.0
2016-10-11 11:10:00,47.22,47.23,47.19,47.2,20586.0,42.0769,42.0858,42.0502,42.0591,20586.0
2016-10-11 11:15:00,47.2,47.21,47.15,47.18,34546.0,42.0591,42.068,42.0146,42.0413,34546.0
2016-10-11 11:20:00,47.19,47.19,47.07,47.11,65623.0,42.0502,42.0502,41.9433,41.9789,65623.0
2016-10-11 11:25:00,47.12,47.15,47.0,47.02,44383.0,41.9878,42.0146,41.8809,41.8987,44383.0
2016-10-11 11:30:00,47.02,47.09,47.01,47.07,51588.0,41.8987,41.9611,41.8898,41.9433,51588.0
2016-10-11 11:35:00,47.07,47.11,47.06,47.11,30682.0,41.9433,41.9789,41.9344,41.9789,30682.0
2016-10-11 11:40:00,47.1,47.1,47.03,47.05,37274.0,41.97,41.97,41.9076,41.9255,37274.0
2016-10-11 11:45:00,47.04,47.07,47.03,47.05,24364.0,41.9165,41.9433,41.9076,41.9255,24364.0
2016-10-11 11:50:00,47.05,47.07,47.04,47.07,8406.0,41.9255,41.9433,41.9165,41.9433,8406.0
2016-10-11 11:55:00,47.07,47.13,47.05,47.1,34434.0,41.9433,41.9967,41.9255,41.97,34434.0
2016-10-11 12:00:00,47.11,47.13,47.07,47.08,31551.0,41.9789,41.9967,41.9433,41.9522,31551.0
2016-10-11 12:05:00,47.08,47.1,47.07,47.09,19756.0,41.9522,41.97,41.9433,41.9611,19756.0
2016-10-11 12:10:00,47.09,47.09,47.05,47.06,24972.0,41.9611,41.9611,41.9255,41.9344,24972.0
2016-10-11 12:15:00,47.07,47.11,47.05,47.09,25388.0,41.9433,41.9789,41.9255,41.9611,25388.0
2016-10-11 12:20:00,47.1,47.1,47.07,47.08,10618.0,41.97,41.97,41.9433,41.9522,10618.0
2016-10-11 12:25:00,47.09,47.11,47.08,47.09,18496.0,41.9611,41.9789,41.9522,41.9611,18496.0
2016-10-11 12:30:00,47.1,47.12,47.09,47.11,11783.0,41.97,41.9878,41.9611,41.9789,11783.0
2016-10-11 12:35:00,47.12,47.12,47.07,47.12,21550.0,41.9878,41.9878,41.9433,41.9878,21550.0
2016-10-11 12:40:00,47.12,47.19,47.11,47.13,47789.0,41.9878,42.0502,41.9789,41.9967,47789.0
2016-10-11 12:45:00,47.14,47.14,47.11,47.11,30277.0,42.0056,42.0056,41.9789,41.9789,30277.0
2016-10-11 12:50:00,47.11,47.11,47.07,47.08,27455.0,41.9789,41.9789,41.9433,41.9522,27455.0
2016-10-11 12:55:00,47.08,47.09,47.05,47.07,37608.0,41.9522,41.9611,41.9255,41.9433,37608.0
2016-10-11 13:00:00,47.07,47.07,47.02,47.05,27421.0,41.9433,41.9433,41.8987,41.9255,27421.0
2016-10-11 13:05:00,47.05,47.05,47.01,47.02,13282.0,41.9255,41.9255,41.8898,41.8987,13282.0
2016-10-11 13:10:00,47.03,47.03,46.96,46.97,145043.0,41.9076,41.9076,41.8453,41.8542,145043.0
2016-10-11 13:15:00,46.97,46.97,46.9,46.92,35887.0,41.8542,41.8542,41.7918,41.8096,35887.0
2016-10-11 13:20:00,46.93,46.98,46.92,46.98,25208.0,41.8185,41.8631,41.8096,41.8631,25208.0
2016-10-11 13:25:00,46.98,47.03,46.98,47.02,9870.0,41.8631,41.9076,41.8631,41.8987,9870.0
2016-10-11 13:30:00,47.02,47.04,46.97,47.03,15029.0,41.8987,41.9165,41.8542,41.9076,15029.0
2016-10-11 13:35:00,47.03,47.04,47.01,47.01,14512.0,41.9076,41.9165,41.8898,41.8898,14512.0
2016-10-11 13:40:00,47.01,47.04,46.99,46.99,22734.0,41.8898,41.9165,41.872,41.872,22734.0
2016-10-11 13:45:00,46.98,46.99,46.94,46.95,18414.0,41.8631,41.872,41.8274,41.8363,18414.0
2016-10-11 13:50:00,46.95,46.97,46.9,46.92,67871.0,41.8363,41.8542,41.7918,41.8096,67871.0
2016-10-11 13:55:00,46.92,46.93,46.84,46.84,75180.0,41.8096,41.8185,41.7383,41.7383,75180.0
2016-10-11 14:00:00,46.84,46.88,46.84,46.85,20457.0,41.7383,41.774,41.7383,41.7472,20457.0
2016-10-11 14:05:00,46.85,46.86,46.79,46.8,70780.0,41.7472,41.7561,41.6938,41.7027,70780.0
2016-10-11 14:10:00,46.8,46.81,46.75,46.77,51462.0,41.7027,41.7116,41.6581,41.6759,51462.0
2016-10-11 14:15:00,46.77,46.77,46.65,46.69,41392.0,41.6759,41.6759,41.569,41.6047,41392.0
2016-10-11 14:20:00,46.68,46.7,46.65,46.7,37201.0,41.5958,41.6136,41.569,41.6136,37201.0
2016-10-11 14:25:00,46.7,46.74,46.68,46.74,59965.0,41.6136,41.6492,41.5958,41.6492,59965.0
2016-10-11 14:30:00,46.74,46.75,46.69,46.71,19873.0,41.6492,41.6581,41.6047,41.6225,19873.0
2016-10-11 14:35:00,46.72,46.78,46.71,46.77,39881.0,41.6314,41.6849,41.6225,41.6759,39881.0
2016-10-11 14:40:00,46.78,46.82,46.77,46.8,28983.0,41.6849,41.7205,41.6759,41.7027,28983.0
2016-10-11 14:45:00,46.81,46.86,46.8,46.85,25536.0,41.7116,41.7561,41.7027,41.7472,25536.0
2016-10-11 14:50:00,46.84,46.84,46.77,46.78,34933.0,41.7383,41.7383,41.6759,41.6849,34933.0
2016-10-11 14:55:00,46.78,46.83,46.78,46.8,41369.0,41.6849,41.7294,41.6849,41.7027,41369.0
2016-10-11 15:00:00,46.8,46.83,46.78,46.82,18396.0,41.7027,41.7294,41.6849,41.7205,18396.0
2016-10-11 15:05:00,46.81,46.83,46.77,46.8,25390.0,41.7116,41.7294,41.6759,41.7027,25390.0
2016-10-11 15:10:00,46.8,46.81,46.77,46.79,27836.0,41.7027,41.7116,41.6759,41.6938,27836.0
2016-10-11 15:15:00,46.79,46.84,46.78,46.83,31560.0,41.6938,41.7383,41.6849,41.7294,31560.0
2016-10-11 15:20:00,46.84,46.9,46.83,46.89,28722.0,41.7383,41.7918,41.7294,41.7829,28722.0
2016-10-11 15:25:00,46.89,46.89,46.85,46.86,21299.0,41.7829,41.7829,41.7472,41.7561,21299.0
2016-10-11 15:30:00,46.86,46.89,46.85,46.87,44424.0,41.7561,41.7829,41.7472,41.7651,44424.0
2016-10-11 15:35:00,46.88,46.91,46.86,46.9,53183.0,41.774,41.8007,41.7561,41.7918,53183.0
2016-10-11 15:40:00,46.9,46.92,46.86,46.88,51218.0,41.7918,41.8096,41.7561,41.774,51218.0
2016-10-11 15:45:00,46.87,46.9,46.86,46.89,48157.0,41.7651,41.7918,41.7561,41.7829,48157.0
2016-10-11 15:50:00,46.89,46.91,46.85,46.86,67307.0,41.7829,41.8007,41.7472,41.7561,67307.0
2016-10-11 15:55:00,46.86,46.91,46.83,46.86,263356.0,41.7561,41.8007,41.7294,41.7561,263356.0
2016-10-12 09:30:00,46.45,46.66,46.39,46.45,198221.0,41.3908,41.5779,41.3373,41.3908,198221.0
2016-10-12 09:35:00,46.44,46.49,46.38,46.4,95320.0,41.3819,41.4264,41.3284,41.3462,95320.0
2016-10-12 09:40:00,46.4,46.43,46.23,46.31,132012.0,41.3462,41.373,41.1948,41.266,132012.0
2016-10-12 09:45:00,46.3,46.36,46.28,46.33,77542.0,41.2571,41.3106,41.2393,41.2839,77542.0
2016-10-12 09:50:00,46.33,46.52,46.33,46.5,69857.0,41.2839,41.4532,41.2839,41.4354,69857.0
2016-10-12 09:55:00,46.5,46.6,46.5,46.6,116706.0,41.4354,41.5245,41.4354,41.5245,116706.0
2016-10-12 10:00:00,46.59,46.62,46.52,46.57,93011.0,41.5156,41.5423,41.4532,41.4977,93011.0
2016-10-12 10:05:00,46.57,46.63,46.57,46.62,106898.0,41.4977,41.5512,41.4977,41.5423,106898.0
2016-10-12 10:10:00,46.63,46.63,46.56,46.6,122786.0,41.5512,41.5512,41.4888,41.5245,122786.0
2016-10-12 10:15:00,46.59,46.62,46.55,46.57,153980.0,41.5156,41.5423,41.4799,41.4977,153980.0
2016-10-12 10:20:00,46.56,46.63,46.56,46.61,84430.0,41.4888,41.5512,41.4888,41.5334,84430.0
2016-10-12 10:25:00,46.62,46.76,46.6,46.7,95814.0,41.5423,41.667,41.5245,41.6136,95814.0
2016-10-12 10:30:00,46.7,46.7,46.59,46.6,113932.0,41.6136,41.6136,41.5156,41.5245,113932.0
2016-10-12 10:35:00,46.6,46.67,46.59,46.66,91731.0,41.5245,41.5868,41.5156,41.5779,91731.0
2016-10-12 10:40:00,46.66,46.68,46.61,46.62,60980.0,41.5779,41.5958,41.5334,41.5423,60980.0
2016-10-12 10:45:00,46.62,46.65,46.59,46.59,43160.0,41.5423,41.569,41.5156,41.5156,43160.0
2016-10-12 10:50:00,46.6,46.61,46.53,46.54,40282.0,41.5245,41.5334,41.4621,41.471,40282.0
2016-10-12 10:55:00,46.54,46.56,46.51,46.52,59989.0,41.471,41.4888,41.4443,41.4532,59989.0
2016-10-12 11:00:00,46.52,46.61,46.51,46.6,70080.0,41.4532,41.5334,41.4443,41.5245,70080.0
2016-10-12 11:05:00,46.59,46.6,46.54,46.55,48955.0,41.5156,41.5245,41.471,41.4799,48955.0
2016-10-12 11:10:00,46.55,46.58,46.47,46.48,75551.0,41.4799,41.5066,41.4086,41.4175,75551.0
2016-10-12 11:15:00,46.48,46.5,46.44,46.44,40243.0,41.4175,41.4354,41.3819,41.3819,40243.0
2016-10-12 11:20:00,46.44,46.45,46.41,46.41,37948.0,41.3819,41.3908,41.3552,41.3552,37948.0
2016-10-12 11:25:00,46.41,46.44,46.39,46.44,70714.0,41.3552,41.3819,41.3373,41.3819,70714.0
2016-10-12 11:30:00,46.43,46.45,46.4,46.43,50130.0,41.373,41.3908,41.3462,41.373,50130.0
2016-10-12 11:35:00,46.44,46.51,46.44,46.49,26097.0,41.3819,41.4443,41.3819,41.4264,26097.0
2016-10-12 11:40:00,46.5,46.5,46.45,46.47,40872.0,41.4354,41.4354,41.3908,41.4086,40872.0
2016-10-12 11:45:00,46.47,46.48,46.41,46.41,14725.0,41.4086,41.4175,41.3552,41.3552,14725.0
2016-10-12 11:50:00,46.42,46.44,46.4,46.44,59211.0,41.3641,41.3819,41.3462,41.3819,59211.0
2016-10-12 11:55:00,46.44,46.48,46.44,46.46,23150.0,41.3819,41.4175,41.3819,41.3997,23150.0
2016-10-12 12:00:00,46.46,46.53,46.44,46.53,57544.0,41.3997,41.4621,41.3819,41.4621,57544.0
2016-10-12 12:05:00,46.52,46.54,46.49,46.54,29471.0,41.4532,41.471,41.4264,41.471,29471.0
2016-10-12 12:10:00,46.54,46.56,46.53,46.56,61072.0,41.471,41.4888,41.4621,41.4888,61072.0
2016-10-12 12:15:00,46.56,46.61,46.55,46.59,29650.0,41.4888,41.5334,41.4799,41.5156,29650.0
2016-10-12 12:20:00,46.6,46.66,46.6,46.66,18131.0,41.5245,41.5779,41.5245,41.5779,18131.0
2016-10-12 12:25:00,46.66,46.66,46.63,46.65,10328.0,41.5779,41.5779,41.5512,41.569,10328.0
2016-10-12 12:30:00,46.65,46.66,46.61,46.65,37398.0,41.569,41.5779,41.5334,41.569,37398.0
2016-10-12 12:35:00,46.66,46.72,46.66,46.71,21258.0,41.5779,41.6314,41.5779,41.6225,21258.0
2016-10-12 12:40:00,46.72,46.75,46.71,46.72,15015.0,41.6314,41.6581,41.6225,41.6314,15015.0
2016-10-12 12:45:00,46.72,46.77,46.71,46.74,47976.0,41.6314,41.6759,41.6225,41.6492,47976.0
2016-10-12 12:50:00,46.74,46.8,46.74,46.78,28996.0,41.6492,41.7027,41.6492,41.6849,28996.0
2016-10-12 12:55:00,46.77,46.79,46.75,46.76,11584.0,41.6759,41.6938,41.6581,41.667,11584.0
2016-10-12 13:00:00,46.76,46.77,46.75,46.75,14845.0,41.667,41.6759,41.6581,41.6581,14845.0
2016-10-12 13:05:00,46.75,46.79,46.75,46.76,21324.0,41.6581,41.6938,41.6581,41.667,21324.0
2016-10-12 13:10:00,46.77,46.77,46.73,46.77,14109.0,41.6759,41.6759,41.6403,41.6759,14109.0
2016-10-12 13:15:00,46.77,46.79,46.76,46.78,16777.0,41.6759,41.6938,41.667,41.6849,16777.0
2016-10-12 13:20:00,46.78,46.79,46.74,46.76,13716.0,41.6849,41.6938,41.6492,41.667,13716.0
2016-10-12 13:25:00,46.75,46.81,46.75,46.8,34712.0,41.6581,41.7116,41.6581,41.7027,34712.0
2016-10-12 13:30:00,46.79,46.82,46.79,46.82,18359.0,41.6938,41.7205,41.6938,41.7205,18359.0
2016-10-12 13:35:00,46.82,46.83,46.79,46.83,18095.0,41.7205,41.7294,41.6938,41.7294,18095.0
2016-10-12 13:40:00,46.83,46.86,46.82,46.86,13291.0,41.7294,41.7561,41.7205,41.7561,13291.0
2016-10-12 13:45:00,46.86,46.87,46.84,46.84,16362.0,41.7561,41.7651,41.7383,41.7383,16362.0
2016-10-12 13:50:00,46.85,46.88,46.84,46.88,9891.0,41.7472,41.774,41.7383,41.774,9891.0
2016-10-12 13:55:00,46.88,46.93,46.87,46.92,55202.0,41.774,41.8185,41.7651,41.8096,55202.0
2016-10-12 14:00:00,46.93,46.95,46.84,46.9,43966.0,41.8185,41.8363,41.7383,41.7918,43966.0
2016-10-12 14:05:00,46.9,46.94,46.85,46.94,38836.0,41.7918,41.8274,41.7472,41.8274,38836.0
2016-10-12 14:10:00,46.95,46.99,46.93,46.97,25445.0,41.8363,41.872,41.8185,41.8542,25445.0
2016-10-12 14:15:00,46.97,47.01,46.94,46.95,22681.0,41.8542,41.8898,41.8274,41.8363,22681.0
2016-10-12 14:20:00,46.96,47.01,46.95,47.0,24965.0,41.8453,41.8898,41.8363,41.8809,24965.0
2016-10-12 14:25:00,46.99,47.0,46.9,46.92,21007.0,41.872,41.8809,41.7918,41.8096,21007.0
2016-10-12 14:30:00,46.91,46.94,46.9,46.93,14101.0,41.8007,41.8274,41.7918,41.8185,14101.0
2016-10-12 14:35:00,46.93,46.94,46.87,46.88,18067.0,41.8185,41.8274,41.7651,41.774,18067.0
2016-10-12 14:40:00,46.88,46.9,46.85,46.86,24716.0,41.774,41.7918,41.7472,41.7561,24716.0
2016-10-12 14:45:00,46.85,46.88,46.84,46.86,30158.0,41.7472,41.774,41.7383,41.7561,30158.0
2016-10-12 14:50:00,46.87,46.9,46.85,46.85,15361.0,41.7651,41.7918,41.7472,41.7472,15361.0
2016-10-12 14:55:00,46.85,46.86,46.82,46.82,23517.0,41.7472,41.7561,41.7205,41.7205,23517.0
2016-10-12 15:00:00,46.82,46.83,46.78,46.79,34782.0,41.7205,41.7294,41.6849,41.6938,34782.0
2016-10-12 15:05:00,46.8,46.83,46.79,46.81,16468.0,41.7027,41.7294,41.6938,41.7116,16468.0
2016-10-12 15:10:00,46.81,46.83,46.78,46.81,18714.0,41.7116,41.7294,41.6849,41.7116,18714.0
2016-10-12 15:15:00,46.82,46.83,46.8,46.82,42830.0,41.7205,41.7294,41.7027,41.7205,42830.0
2016-10-12 15:20:00,46.83,46.84,46.77,46.78,34835.0,41.7294,41.7383,41.6759,41.6849,34835.0
2016-10-12 15:25:00,46.79,46.79,46.73,46.75,35397.0,41.6938,41.6938,41.6403,41.6581,35397.0
2016-10-12 15:30:00,46.74,46.75,46.7,46.71,53583.0,41.6492,41.6581,41.6136,41.6225,53583.0
2016-10-12 15:35:00,46.71,46.74,46.7,46.74,80296.0,41.6225,41.6492,41.6136,41.6492,80296.0
2016-10-12 15:40:00,46.73,46.78,46.72,46.75,49238.0,41.6403,41.6849,41.6314,41.6581,49238.0
2016-10-12 15:45:00,46.74,46.77,46.73,46.76,74445.0,41.6492,41.6759,41.6403,41.667,74445.0
2016-10-12 15:50:00,46.75,46.77,46.74,46.75,59104.0,41.6581,41.6759,41.6492,41.6581,59104.0
2016-10-12 15:55:00,46.75,46.77,46.7,46.71,158186.0,41.6581,41.6759,41.6136,41.6225,158186.0
2016-10-13 09:30:00,46.4,46.45,46.28,46.39,107431.0,41.3462,41.3908,41.2393,41.3373,107431.0
2016-10-13 09:35:00,46.37,46.46,46.32,46.37,74208.0,41.3195,41.3997,41.275,41.3195,74208.0
2016-10-13 09:40:00,46.43,46.44,46.28,46.44,89471.0,41.373,41.3819,41.2393,41.3819,89471.0
2016-10-13 09:45:00,46.44,46.49,46.38,46.46,64316.0,41.3819,41.4264,41.3284,41.3997,64316.0
2016-10-13 09:50:00,46.44,46.44,46.34,46.4,63043.0,41.3819,41.3819,41.2928,41.3462,63043.0
2016-10-13 09:55:00,46.41,46.51,46.36,46.47,59768.0,41.3552,41.4443,41.3106,41.4086,59768.0
2016-10-13 10:00:00,46.46,46.46,46.33,46.38,42058.0,41.3997,41.3997,41.2839,41.3284,42058.0
2016-10-13 10:05:00,46.38,46.4,46.35,46.38,27847.0,41.3284,41.3462,41.3017,41.3284,27847.0
2016-10-13 10:10:00,46.39,46.43,46.35,46.43,41263.0,41.3373,41.373,41.3017,41.373,41263.0
2016-10-13 10:15:00,46.42,46.49,46.4,46.42,38741.0,41.3641,41.4264,41.3462,41.3641,38741.0
2016-10-13 10:20:00,46.42,46.43,46.35,46.4,130378.0,41.3641,41.373,41.3017,41.3462,130378.0
2016-10-13 10:25:00,46.41,46.42,46.33,46.38,57825.0,41.3552,41.3641,41.2839,41.3284,57825.0
2016-10-13 10:30:00,46.39,46.41,46.31,46.39,54710.0,41.3373,41.3552,41.266,41.3373,54710.0
2016-10-13 10:35:00,46.39,46.46,46.38,46.41,34003.0,41.3373,41.3997,41.3284,41.3552,34003.0
2016-10-13 10:40:00,46.42,46.47,46.39,46.39,23161.0,41.3641,41.4086,41.3373,41.3373,23161.0
2016-10-13 10:45:00,46.39,46.4,46.27,46.32,46563.0,41.3373,41.3462,41.2304,41.275,46563.0
2016-10-13 10:50:00,46.32,46.43,46.32,46.4,59720.0,41.275,41.373,41.275,41.3462,59720.0
2016-10-13 10:55:00,46.41,46.43,46.37,46.41,42933.0,41.3552,41.373,41.3195,41.3552,42933.0
2016-10-13 11:00:00,46.41,46.43,46.38,46.42,58032.0,41.3552,41.373,41.3284,41.3641,58032.0
2016-10-13 11:05:00,46.41,46.44,46.4,46.41,32643.0,41.3552,41.3819,41.3462,41.3552,32643.0
2016-10-13 11:10:00,46.41,46.43,46.39,46.41,34359.0,41.3552,41.373,41.3373,41.3552,34359.0
2016-10-13 11:15:00,46.41,46.47,46.4,46.45,27252.0,41.3552,41.4086,41.3462,41.3908,27252.0
2016-10-13 11:20:00,46.47,46.47,46.42,46.44,19974.0,41.4086,41.4086,41.3641,41.3819,19974.0
2016-10-13 11:25:00,46.44,46.46,46.4,46.42,36286.0,41.3819,41.3997,41.3462,41.3641,36286.0
2016-10-13 11:30:00,46.42,46.46,46.42,46.45,23533.0,41.3641,41.3997,41.3641,41.3908,23533.0
2016-10-13 11:35:00,46.45,46.46,46.39,46.41,30721.0,41.3908,41.3997,41.3373,41.3552,30721.0
2016-10-13 11:40:00,46.41,46.43,46.39,46.4,40239.0,41.3552,41.373,41.3373,41.3462,40239.0
2016-10-13 11:45:00,46.4,46.4,46.35,46.38,18403.0,41.3462,41.3462,41.3017,41.3284,18403.0
2016-10-13 11:50:00,46.37,46.37,46.32,46.34,24635.0,41.3195,41.3195,41.275,41.2928,24635.0
2016-10-13 11:55:00,46.33,46.37,46.31,46.36,12818.0,41.2839,41.3195,41.266,41.3106,12818.0
2016-10-13 12:00:00,46.36,46.36,46.31,46.33,26465.0,41.3106,41.3106,41.266,41.2839,26465.0
2016-10-13 12:05:00,46.33,46.34,46.31,46.32,24999.0,41.2839,41.2928,41.266,41.275,24999.0
2016-10-13 12:10:00,46.32,46.34,46.3,46.34,12101.0,41.275,41.2928,41.2571,41.2928,12101.0
2016-10-13 12:15:00,46.34,46.34,46.31,46.31,64028.0,41.2928,41.2928,41.266,41.266,64028.0
2016-10-13 12:20:00,46.31,46.33,46.3,46.31,18911.0,41.266,41.2839,41.2571,41.266,18911.0
2016-10-13 12:25:00,46.3,46.31,46.25,46.25,38805.0,41.2571,41.266,41.2126,41.2126,38805.0
2016-10-13 12:30:00,46.25,46.27,46.23,46.27,36959.0,41.2126,41.2304,41.1948,41.2304,36959.0
2016-10-13 12:35:00,46.27,46.38,46.26,46.38,36134.0,41.2304,41.3284,41.2215,41.3284,36134.0
2016-10-13 12:40:00,46.39,46.4,46.34,46.35,12859.0,41.3373,41.3462,41.2928,41.3017,12859.0
2016-10-13 12:45:00,46.34,46.37,46.34,46.36,20162.0,41.2928,41.3195,41.2928,41.3106,20162.0
2016-10-13 12:50:00,46.36,46.37,46.33,46.33,14019.0,41.3106,41.3195,41.2839,41.2839,14019.0
2016-10-13 12:55:00,46.33,46.39,46.32,46.38,33101.0,41.2839,41.3373,41.275,41.3284,33101.0
2016-10-13 13:00:00,46.38,46.42,46.37,46.41,21688.0,41.3284,41.3641,41.3195,41.3552,21688.0
2016-10-13 13:05:00,46.41,46.43,46.4,46.42,25457.0,41.3552,41.373,41.3462,41.3641,25457.0
2016-10-13 13:10:00,46.43,46.45,46.42,46.45,42541.0,41.373,41.3908,41.3641,41.3908,42541.0
2016-10-13 13:15:00,46.45,46.48,46.44,46.47,28861.0,41.3908,41.4175,41.3819,41.4086,28861.0
2016-10-13 13:20:00,46.46,46.53,46.46,46.53,67149.0,41.3997,41.4621,41.3997,41.4621,67149.0
2016-10-13 13:25:00,46.53,46.56,46.53,46.55,22695.0,41.4621,41.4888,41.4621,41.4799,22695.0
2016-10-13 13:30:00,46.55,46.57,46.54,46.55,32129.0,41.4799,41.4977,41.471,41.4799,32129.0
2016-10-13 13:35:00,46.56,46.57,46.54,46.56,16102.0,41.4888,41.4977,41.471,41.4888,16102.0
2016-10-13 13:40:00,46.56,46.62,46.56,46.58,30396.0,41.4888,41.5423,41.4888,41.5066,30396.0
2016-10-13 13:45:00,46.58,46.59,46.57,46.57,9935.0,41.5066,41.5156,41.4977,41.4977,9935.0
2016-10-13 13:50:00,46.56,46.62,46.56,46.62,17820.0,41.4888,41.5423,41.4888,41.5423,17820.0
2016-10-13 13:55:00,46.63,46.72,46.62,46.71,52656.0,41.5512,41.6314,41.5423,41.6225,52656.0
2016-10-13 14:00:00,46.71,46.78,46.69,46.76,56387.0,41.6225,41.6849,41.6047,41.667,56387.0
2016-10-13 14:05:00,46.76,46.78,46.74,46.74,29561.0,41.667,41.6849,41.6492,41.6492,29561.0
2016-10-13 14:10:00,46.75,46.76,46.73,46.74,16484.0,41.6581,41.667,41.6403,41.6492,16484.0
2016-10-13 14:15:00,46.75,46.8,46.72,46.8,25209.0,41.6581,41.7027,41.6314,41.7027,25209.0
2016-10-13 14:20:00,46.79,46.82,46.79,46.8,26328.0,41.6938,41.7205,41.6938,41.7027,26328.0
2016-10-13 14:25:00,46.8,46.82,46.79,46.81,22656.0,41.7027,41.7205,41.6938,41.7116,22656.0
2016-10-13 14:30:00,46.81,46.82,46.79,46.79,25594.0,41.7116,41.7205,41.6938,41.6938,25594.0
2016-10-13 14:35:00,46.8,46.8,46.76,46.78,18556.0,41.7027,41.7027,41.667,41.6849,18556.0
2016-10-13 14:40:00,46.78,46.81,46.76,46.79,18089.0,41.6849,41.7116,41.667,41.6938,18089.0
2016-10-13 14:45:00,46.8,46.83,46.79,46.81,33292.0,41.7027,41.7294,41.6938,41.7116,33292.0
2016-10-13 14:50:00,46.8,46.86,46.8,46.85,23381.0,41.7027,41.7561,41.7027,41.7472,23381.0
2016-10-13 14:55:00,46.85,46.88,46.85,46.88,14219.0,41.7472,41.774,41.7472,41.774,14219.0
2016-10-13 15:00:00,46.87,46.88,46.85,46.87,23706.0,41.7651,41.774,41.7472,41.7651,23706.0
2016-10-13 15:05:00,46.87,46.9,46.86,46.9,17331.0,41.7651,41.7918,41.7561,41.7918,17331.0
2016-10-13 15:10:00,46.89,46.91,46.89,46.89,18741.0,41.7829,41.8007,41.7829,41.7829,18741.0
2016-10-13 15:15:00,46.89,46.91,46.87,46.88,47147.0,41.7829,41.8007,41.7651,41.774,47147.0
2016-10-13 15:20:00,46.87,46.89,46.87,46.89,41303.0,41.7651,41.7829,41.7651,41.7829,41303.0
2016-10-13 15:25:00,46.9,46.9,46.83,46.83,28030.0,41.7918,41.7918,41.7294,41.7294,28030.0
2016-10-13 15:30:00,46.83,46.86,46.82,46.85,48516.0,41.7294,41.7561,41.7205,41.7472,48516.0
2016-10-13 15:35:00,46.86,46.87,46.83,46.86,54802.0,41.7561,41.7651,41.7294,41.7561,54802.0
2016-10-13 15:40:00,46.85,46.86,46.79,46.79,47963.0,41.7472,41.7561,41.6938,41.6938,47963.0
2016-10-13 15:45:00,46.79,46.85,46.79,46.82,81209.0,41.6938,41.7472,41.6938,41.7205,81209.0
2016-10-13 15:50:00,46.82,46.83,46.78,46.8,104369.0,41.7205,41.7294,41.6849,41.7027,104369.0
2016-10-13 15:55:00,46.8,46.81,46.74,46.81,255053.0,41.7027,41.7116,41.6492,41.7116,255053.0
2016-10-14 09:30:00,46.84,46.98,46.65,46.89,99495.0,41.7383,41.8631,41.569,41.7829,99495.0
2016-10-14 09:35:00,46.92,46.99,46.84,46.95,46251.0,41.8096,41.872,41.7383,41.8363,46251.0
2016-10-14 09:40:00,46.96,46.97,46.86,46.88,69412.0,41.8453,41.8542,41.7561,41.774,69412.0
2016-10-14 09:45:00,46.89,46.93,46.69,46.69,73094.0,41.7829,41.8185,41.6047,41.6047,73094.0
2016-10-14 09:50:00,46.69,46.69,46.5,46.63,74845.0,41.6047,41.6047,41.4354,41.5512,74845.0
2016-10-14 09:55:00,46.63,46.66,46.43,46.44,64785.0,41.5512,41.5779,41.373,41.3819,64785.0
2016-10-14 10:00:00,46.42,46.44,46.34,46.4,95485.0,41.3641,41.3819,41.2928,41.3462,95485.0
2016-10-14 10:05:00,46.39,46.51,46.39,46.48,130374.0,41.3373,41.4443,41.3373,41.4175,130374.0
2016-10-14 10:10:00,46.47,46.64,46.45,46.64,73890.0,41.4086,41.5601,41.3908,41.5601,73890.0
2016-10-14 10:15:00,46.65,46.79,46.64,46.79,87940.0,41.569,41.6938,41.5601,41.6938,87940.0
2016-10-14 10:20:00,46.79,46.83,46.7,46.75,49510.0,41.6938,41.7294,41.6136,41.6581,49510.0
2016-10-14 10:25:00,46.75,46.76,46.63,46.63,45466.0,41.6581,41.667,41.5512,41.5512,45466.0
2016-10-14 10:30:00,46.64,46.67,46.52,46.53,50891.0,41.5601,41.5868,41.4532,41.4621,50891.0
2016-10-14 10:35:00,46.53,46.55,46.42,46.42,34862.0,41.4621,41.4799,41.3641,41.3641,34862.0
2016-10-14 10:40:00,46.41,46.5,46.41,46.45,22529.0,41.3552,41.4354,41.3552,41.3908,22529.0
2016-10-14 10:45:00,46.45,46.48,46.43,46.47,60333.0,41.3908,41.4175,41.373,41.4086,60333.0
2016-10-14 10:50:00,46.48,46.51,46.46,46.49,23525.0,41.4175,41.4443,41.3997,41.4264,23525.0
2016-10-14 10:55:00,46.5,46.54,46.48,46.49,29846.0,41.4354,41.471,41.4175,41.4264,29846.0
2016-10-14 11:00:00,46.49,46.54,46.47,46.49,34663.0,41.4264,41.471,41.4086,41.4264,34663.0
2016-10-14 11:05:00,46.5,46.5,46.46,46.5,11246.0,41.4354,41.4354,41.3997,41.4354,11246.0
2016-10-14 11:10:00,46.49,46.49,46.44,46.45,11094.0,41.4264,41.4264,41.3819,41.3908,11094.0
2016-10-14 11:15:00,46.44,46.49,46.43,46.47,13996.0,41.3819,41.4264,41.373,41.4086,13996.0
2016-10-14 11:20:00,46.46,46.48,46.44,46.45,31776.0,41.3997,41.4175,41.3819,41.3908,31776.0
2016-10-14 11:25:00,46.45,46.45,46.35,46.36,58730.0,41.3908,41.3908,41.3017,41.3106,58730.0
2016-10-14 11:30:00,46.35,46.37,46.29,46.37,53905.0,41.3017,41.3195,41.2482,41.3195,53905.0
2016-10-14 11:35:00,46.37,46.4,46.36,46.4,18616.0,41.3195,41.3462,41.3106,41.3462,18616.0
2016-10-14 11:40:00,46.4,46.43,46.38,46.38,36692.0,41.3462,41.373,41.3284,41.3284,36692.0
2016-10-14 11:45:00,46.38,46.39,46.29,46.31,23420.0,41.3284,41.3373,41.2482,41.266,23420.0
2016-10-14 11:50:00,46.3,46.34,46.29,46.32,18524.0,41.2571,41.2928,41.2482,41.275,18524.0
2016-10-14 11:55:00,46.32,46.34,46.3,46.31,35649.0,41.275,41.2928,41.2571,41.266,35649.0
2016-10-14 12:00:00,46.3,46.32,46.27,46.3,19205.0,41.2571,41.275,41.2304,41.2571,19205.0
2016-10-14 12:05:00,46.3,46.31,46.24,46.25,31728.0,41.2571,41.266,41.2037,41.2126,31728.0
2016-10-14 12:10:00,46.25,46.25,46.21,46.24,22235.0,41.2126,41.2126,41.1769,41.2037,22235.0
2016-10-14 12:15:00,46.24,46.24,46.14,46.16,37894.0,41.2037,41.2037,41.1146,41.1324,37894.0
2016-10-14 12:20:00,46.15,46.22,46.15,46.21,28389.0,41.1235,41.1859,41.1235,41.1769,28389.0
2016-10-14 12:25:00,46.22,46.23,46.21,46.21,12020.0,41.1859,41.1948,41.1769,41.1769,12020.0
2016-10-14 12:30:00,46.22,46.23,46.19,46.2,59191.0,41.1859,41.1948,41.1591,41.168,59191.0
2016-10-14 12:35:00,46.2,46.2,46.16,46.16,26478.0,41.168,41.168,41.1324,41.1324,26478.0
2016-10-14 12:40:00,46.17,46.18,46.13,46.14,34514.0,41.1413,41.1502,41.1057,41.1146,34514.0
2016-10-14 12:45:00,46.15,46.17,46.13,46.16,78404.0,41.1235,41.1413,41.1057,41.1324,78404.0
2016-10-14 12:50:00,46.16,46.21,46.16,46.2,30076.0,41.1324,41.1769,41.1324,41.168,30076.0
2016-10-14 12:55:00,46.21,46.21,46.18,46.2,21289.0,41.1769,41.1769,41.1502,41.168,21289.0
2016-10-14 13:00:00,46.2,46.2,46.14,46.14,29750.0,41.168,41.168,41.1146,41.1146,29750.0
2016-10-14 13:05:00,46.13,46.23,46.11,46.22,80394.0,41.1057,41.1948,41.0878,41.1859,80394.0
2016-10-14 13:10:00,46.22,46.22,46.19,46.19,7659.0,41.1859,41.1859,41.1591,41.1591,7659.0
2016-10-14 13:15:00,46.2,46.21,46.18,46.21,20485.0,41.168,41.1769,41.1502,41.1769,20485.0
2016-10-14 13:20:00,46.21,46.25,46.19,46.24,34311.0,41.1769,41.2126,41.1591,41.2037,34311.0
2016-10-14 13:25:00,46.24,46.27,46.24,46.27,29344.0,41.2037,41.2304,41.2037,41.2304,29344.0
2016-10-14 13:30:00,46.26,46.33,46.25,46.32,37536.0,41.2215,41.2839,41.2126,41.275,37536.0
2016-10-14 13:35:00,46.32,46.32,46.27,46.3,18565.0,41.275,41.275,41.2304,41.2571,18565.0
2016-10-14 13:40:00,46.3,46.3,46.23,46.3,31847.0,41.2571,41.2571,41.1948,41.2571,31847.0
2016-10-14 13:45:00,46.3,46.35,46.3,46.34,53410.0,41.2571,41.3017,41.2571,41.2928,53410.0
2016-10-14 13:50:00,46.33,46.37,46.32,46.35,62846.0,41.2839,41.3195,41.275,41.3017,62846.0
2016-10-14 13:55:00,46.35,46.37,46.3,46.3,23736.0,41.3017,41.3195,41.2571,41.2571,23736.0
2016-10-14 14:00:00,46.3,46.3,46.25,46.27,54897.0,41.2571,41.2571,41.2126,41.2304,54897.0
2016-10-14 14:05:00,46.27,46.28,46.25,46.25,27913.0,41.2304,41.2393,41.2126,41.2126,27913.0
2016-10-14 14:10:00,46.25,46.3,46.24,46.28,34104.0,41.2126,41.2571,41.2037,41.2393,34104.0
2016-10-14 14:15:00,46.27,46.31,46.26,46.3,19812.0,41.2304,41.266,41.2215,41.2571,19812.0
2016-10-14 14:20:00,46.3,46.33,46.29,46.32,24176.0,41.2571,41.2839,41.2482,41.275,24176.0
2016-10-14 14:25:00,46.32,46.35,46.31,46.34,23977.0,41.275,41.3017,41.266,41.2928,23977.0
2016-10-14 14:30:00,46.34,46.34,46.32,46.32,57932.0,41.2928,41.2928,41.275,41.275,57932.0
2016-10-14 14:35:00,46.32,46.33,46.29,46.3,21394.0,41.275,41.2839,41.2482,41.2571,21394.0
2016-10-14 14:40:00,46.3,46.31,46.26,46.27,27392.0,41.2571,41.266,41.2215,41.2304,27392.0
2016-10-14 14:45:00,46.26,46.27,46.23,46.25,41556.0,41.2215,41.2304,41.1948,41.2126,41556.0
2016-10-14 14:50:00,46.26,46.26,46.22,46.23,17590.0,41.2215,41.2215,41.1859,41.1948,17590.0
2016-10-14 14:55:00,46.23,46.25,46.2,46.22,40262.0,41.1948,41.2126,41.168,41.1859,40262.0
2016-10-14 15:00:00,46.22,46.23,46.21,46.23,18539.0,41.1859,41.1948,41.1769,41.1948,18539.0
2016-10-14 15:05:00,46.23,46.26,46.22,46.26,37816.0,41.1948,41.2215,41.1859,41.2215,37816.0
2016-10-14 15:10:00,46.26,46.28,46.25,46.27,47508.0,41.2215,41.2393,41.2126,41.2304,47508.0
2016-10-14 15:15:00,46.27,46.27,46.21,46.22,18342.0,41.2304,41.2304,41.1769,41.1859,18342.0
2016-10-14 15:20:00,46.21,46.23,46.21,46.23,78958.0,41.1769,41.1948,41.1769,41.1948,78958.0
2016-10-14 15:25:00,46.23,46.25,46.21,46.23,45244.0,41.1948,41.2126,41.1769,41.1948,45244.0
2016-10-14 15:30:00,46.22,46.24,46.19,46.2,66796.0,41.1859,41.2037,41.1591,41.168,66796.0
2016-10-14 15:35:00,46.2,46.2,46.15,46.18,90820.0,41.168,41.168,41.1235,41.1502,90820.0
2016-10-14 15:40:00,46.18,46.19,46.16,46.18,48807.0,41.1502,41.1591,41.1324,41.1502,48807.0
2016-10-14 15:45:00,46.18,46.18,46.14,46.15,72650.0,41.1502,41.1502,41.1146,41.1235,72650.0
2016-10-14 15:50:00,46.15,46.16,46.14,46.15,119797.0,41.1235,41.1324,41.1146,41.1235,119797.0
2016-10-14 15:55:00,46.15,46.17,46.14,46.16,236455.0,41.1235,41.1413,41.1146,41.1324,236455.0
2016-10-17 09:30:00,46.23,46.32,46.15,46.3,87310.0,41.1948,41.275,41.1235,41.2571,87310.0
2016-10-17 09:35:00,46.28,46.4,46.15,46.39,80959.0,41.2393,41.3462,41.1235,41.3373,80959.0
2016-10-17 09:40:00,46.39,46.51,46.39,46.41,82631.0,41.3373,41.4443,41.3373,41.3552,82631.0
2016-10-17 09:45:00,46.41,46.46,46.37,46.42,46353.0,41.3552,41.3997,41.3195,41.3641,46353.0
2016-10-17 09:50:00,46.42,46.5,46.39,46.4,52109.0,41.3641,41.4354,41.3373,41.3462,52109.0
2016-10-17 09:55:00,46.39,46.45,46.38,46.42,32477.0,41.3373,41.3908,41.3284,41.3641,32477.0
2016-10-17 10:00:00,46.43,46.44,46.37,46.38,27395.0,41.373,41.3819,41.3195,41.3284,27395.0
2016-10-17 10:05:00,46.38,46.4,46.34,46.38,27379.0,41.3284,41.3462,41.2928,41.3284,27379.0
2016-10-17 10:10:00,46.38,46.42,46.33,46.34,19695.0,41.3284,41.3641,41.2839,41.2928,19695.0
2016-10-17 10:15:00,46.35,46.4,46.32,46.33,31428.0,41.3017,41.3462,41.275,41.2839,31428.0
2016-10-17 10:20:00,46.34,46.41,46.27,46.36,68055.0,41.2928,41.3552,41.2304,41.3106,68055.0
2016-10-17 10:25:00,46.36,46.4,46.33,46.36,42423.0,41.3106,41.3462,41.2839,41.3106,42423.0
2016-10-17 10:30:00,46.37,46.37,46.19,46.21,63115.0,41.3195,41.3195,41.1591,41.1769,63115.0
2016-10-17 10:35:00,46.21,46.21,46.15,46.16,102737.0,41.1769,41.1769,41.1235,41.1324,102737.0
2016-10-17 10:40:00,46.16,46.16,46.04,46.05,131266.0,41.1324,41.1324,41.0255,41.0344,131266.0
2016-10-17 10:45:00,46.05,46.14,46.02,46.13,268990.0,41.0344,41.1146,41.0076,41.1057,268990.0
2016-10-17 10:50:00,46.13,46.14,46.08,46.08,41467.0,41.1057,41.1146,41.0611,41.0611,41467.0
2016-10-17 10:55:00,46.08,46.08,46.03,46.04,28084.0,41.0611,41.0611,41.0165,41.0255,28084.0
2016-10-17 11:00:00,46.05,46.06,46.0,46.02,65056.0,41.0344,41.0433,40.9898,41.0076,65056.0
2016-10-17 11:05:00,46.03,46.09,45.91,46.07,172708.0,41.0165,41.07,40.9096,41.0522,172708.0
2016-10-17 11:10:00,46.06,46.16,46.06,46.11,30903.0,41.0433,41.1324,41.0433,41.0878,30903.0
2016-10-17 11:15:00,46.11,46.14,46.06,46.13,13926.0,41.0878,41.1146,41.0433,41.1057,13926.0
2016-10-17 11:20:00,46.12,46.12,46.06,46.08,13402.0,41.0967,41.0967,41.0433,41.0611,13402.0
2016-10-17 11:25:00,46.07,46.07,46.05,46.07,29063.0,41.0522,41.0522,41.0344,41.0522,29063.0
2016-10-17 11:30:00,46.07,46.13,46.05,46.12,23332.0,41.0522,41.1057,41.0344,41.0967,23332.0
2016-10-17 11:35:00,46.12,46.13,46.1,46.11,6033.0,41.0967,41.1057,41.0789,41.0878,6033.0
2016-10-17 11:40:00,46.12,46.21,46.11,46.2,17730.0,41.0967,41.1769,41.0878,41.168,17730.0
2016-10-17 11:45:00,46.19,46.19,46.11,46.11,21185.0,41.1591,41.1591,41.0878,41.0878,21185.0
2016-10-17 11:50:00,46.12,46.12,46.08,46.1,13941.0,41.0967,41.0967,41.0611,41.0789,13941.0
2016-10-17 11:55:00,46.1,46.14,46.09,46.14,19708.0,41.0789,41.1146,41.07,41.1146,19708.0
2016-10-17 12:00:00,46.14,46.16,46.13,46.13,17009.0,41.1146,41.1324,41.1057,41.1057,17009.0
2016-10-17 12:05:00,46.14,46.15,46.13,46.14,13763.0,41.1146,41.1235,41.1057,41.1146,13763.0
2016-10-17 12:10:00,46.14,46.14,46.12,46.12,9781.0,41.1146,41.1146,41.0967,41.0967,9781.0
2016-10-17 12:15:00,46.13,46.14,46.1,46.11,15746.0,41.1057,41.1146,41.0789,41.0878,15746.0
2016-10-17 12:20:00,46.1,46.13,46.1,46.11,20196.0,41.0789,41.1057,41.0789,41.0878,20196.0
2016-10-17 12:25:00,46.11,46.12,46.09,46.09,11071.0,41.0878,41.0967,41.07,41.07,11071.0
2016-10-17 12:30:00,46.09,46.1,46.06,46.07,26138.0,41.07,41.0789,41.0433,41.0522,26138.0
2016-10-17 12:35:00,46.06,46.07,46.05,46.06,11654.0,41.0433,41.0522,41.0344,41.0433,11654.0
2016-10-17 12:40:00,46.05,46.07,46.03,46.07,19590.0,41.0344,41.0522,41.0165,41.0522,19590.0
2016-10-17 12:45:00,46.06,46.06,46.0,46.01,25009.0,41.0433,41.0433,40.9898,40.9987,25009.0
2016-10-17 12:50:00,46.01,46.02,46.0,46.02,7990.0,40.9987,41.0076,40.9898,41.0076,7990.0
2016-10-17 12:55:00,46.02,46.05,46.01,46.04,9629.0,41.0076,41.0344,40.9987,41.0255,9629.0
2016-10-17 13:00:00,46.04,46.04,46.0,46.0,22180.0,41.0255,41.0255,40.9898,40.9898,22180.0
2016-10-17 13:05:00,46.01,46.02,46.0,46.02,40088.0,40.9987,41.0076,40.9898,41.0076,40088.0
2016-10-17 13:10:00,46.02,46.02,46.01,46.01,3611.0,41.0076,41.0076,40.9987,40.9987,3611.0
2016-10-17 13:15:00,46.02,46.02,46.0,46.0,27332.0,41.0076,41.0076,40.9898,40.9898,27332.0
2016-10-17 13:20:00,46.01,46.01,46.0,46.0,13979.0,40.9987,40.9987,40.9898,40.9898,13979.0
2016-10-17 13:25:00,46.0,46.01,45.95,45.96,38216.0,40.9898,40.9987,40.9453,40.9542,38216.0
2016-10-17 13:30:00,45.97,45.99,45.96,45.99,22961.0,40.9631,40.9809,40.9542,40.9809,22961.0
2016-10-17 13:35:00,45.98,45.99,45.97,45.98,7775.0,40.972,40.9809,40.9631,40.972,7775.0
2016-10-17 13:40:00,45.97,46.01,45.97,46.0,17540.0,40.9631,40.9987,40.9631,40.9898,17540.0
2016-10-17 13:45:00,45.99,46.01,45.97,45.97,13947.0,40.9809,40.9987,40.9631,40.9631,13947.0
2016-10-17 13:50:00,45.98,45.98,45.96,45.97,18723.0,40.972,40.972,40.9542,40.9631,18723.0
2016-10-17 13:55:00,45.97,45.98,45.96,45.97,14083.0,40.9631,40.972,40.9542,40.9631,14083.0
2016-10-17 14:00:00,45.97,46.04,45.96,46.03,14507.0,40.9631,41.0255,40.9542,41.0165,14507.0
2016-10-17 14:05:00,46.04,46.04,46.02,46.04,7874.0,41.0255,41.0255,41.0076,41.0255,7874.0
2016-10-17 14:10:00,46.04,46.06,46.03,46.05,9085.0,41.0255,41.0433,41.0165,41.0344,9085.0
2016-10-17 14:15:00,46.05,46.09,46.04,46.09,10583.0,41.0344,41.07,41.0255,41.07,10583.0
2016-10-17 14:20:00,46.08,46.1,46.07,46.1,18722.0,41.0611,41.0789,41.0522,41.0789,18722.0
2016-10-17 14:25:00,46.09,46.1,46.07,46.1,11582.0,41.07,41.0789,41.0522,41.0789,11582.0
2016-10-17 14:30:00,46.1,46.1,46.05,46.07,16506.0,41.0789,41.0789,41.0344,41.0522,16506.0
2016-10-17 14:35:00,46.07,46.08,46.05,46.05,15823.0,41.0522,41.0611,41.0344,41.0344,15823.0
2016-10-17 14:40:00,46.05,46.06,46.04,46.04,8028.0,41.0344,41.0433,41.0255,41.0255,8028.0
2016-10-17 14:45:00,46.05,46.06,46.03,46.05,20138.0,41.0344,41.0433,41.0165,41.0344,20138.0
2016-10-17 14:50:00,46.05,46.08,46.05,46.07,14446.0,41.0344,41.0611,41.0344,41.0522,14446.0
2016-10-17 14:55:00,46.07,46.12,46.07,46.11,11864.0,41.0522,41.0967,41.0522,41.0878,11864.0
2016-10-17 15:00:00,46.11,46.12,46.1,46.12,9800.0,41.0878,41.0967,41.0789,41.0967,9800.0
2016-10-17 15:05:00,46.12,46.12,46.09,46.11,14274.0,41.0967,41.0967,41.07,41.0878,14274.0
2016-10-17 15:10:00,46.11,46.11,46.07,46.08,16008.0,41.0878,41.0878,41.0522,41.0611,16008.0
2016-10-17 15:15:00,46.08,46.09,46.07,46.07,15024.0,41.0611,41.07,41.0522,41.0522,15024.0
2016-10-17 15:20:00,46.08,46.09,46.06,46.08,23933.0,41.0611,41.07,41.0433,41.0611,23933.0
2016-10-17 15:25:00,46.08,46.11,46.08,46.08,20278.0,41.0611,41.0878,41.0611,41.0611,20278.0
2016-10-17 15:30:00,46.09,46.1,46.07,46.09,31966.0,41.07,41.0789,41.0522,41.07,31966.0
2016-10-17 15:35:00,46.09,46.12,46.08,46.11,36766.0,41.07,41.0967,41.0611,41.0878,36766.0
2016-10-17 15:40:00,46.11,46.12,46.1,46.11,36111.0,41.0878,41.0967,41.0789,41.0878,36111.0
2016-10-17 15:45:00,46.11,46.15,46.11,46.13,68201.0,41.0878,41.1235,41.0878,41.1057,68201.0
2016-10-17 15:50:00,46.12,46.14,46.11,46.11,60717.0,41.0967,41.1146,41.0878,41.0878,60717.0
2016-10-17 15:55:00,46.11,46.13,46.08,46.1,97605.0,41.0878,41.1057,41.0611,41.0789,97605.0
2016-10-18 09:30:00,46.64,46.88,46.64,46.83,157686.0,41.5601,41.774,41.5601,41.7294,157686.0
2016-10-18 09:35:00,46.82,46.87,46.77,46.84,45386.0,41.7205,41.7651,41.6759,41.7383,45386.0
2016-10-18 09:40:00,46.84,46.85,46.73,46.77,76218.0,41.7383,41.7472,41.6403,41.6759,76218.0
2016-10-18 09:45:00,46.78,46.87,46.75,46.87,59726.0,41.6849,41.7651,41.6581,41.7651,59726.0
2016-10-18 09:50:00,46.87,46.88,46.79,46.84,41871.0,41.7651,41.774,41.6938,41.7383,41871.0
2016-10-18 09:55:00,46.85,46.91,46.82,46.85,48602.0,41.7472,41.8007,41.7205,41.7472,48602.0
2016-10-18 10:00:00,46.85,46.89,46.83,46.85,53121.0,41.7472,41.7829,41.7294,41.7472,53121.0
2016-10-18 10:05:00,46.86,46.92,46.84,46.89,48780.0,41.7561,41.8096,41.7383,41.7829,48780.0
2016-10-18 10:10:00,46.89,46.92,46.88,46.92,44888.0,41.7829,41.8096,41.774,41.8096,44888.0
2016-10-18 10:15:00,46.91,46.94,46.84,46.9,55685.0,41.8007,41.8274,41.7383,41.7918,55685.0
2016-10-18 10:20:00,46.89,46.91,46.79,46.79,62304.0,41.7829,41.8007,41.6938,41.6938,62304.0
2016-10-18 10:25:00,46.79,46.82,46.7,46.71,51809.0,41.6938,41.7205,41.6136,41.6225,51809.0
2016-10-18 10:30:00,46.72,46.8,46.71,46.8,26952.0,41.6314,41.7027,41.6225,41.7027,26952.0
2016-10-18 10:35:00,46.79,46.84,46.77,46.84,31069.0,41.6938,41.7383,41.6759,41.7383,31069.0
2016-10-18 10:40:00,46.83,46.91,46.82,46.91,21219.0,41.7294,41.8007,41.7205,41.8007,21219.0
2016-10-18 10:45:00,46.9,46.91,46.84,46.85,20624.0,41.7918,41.8007,41.7383,41.7472,20624.0
2016-10-18 10:50:00,46.85,46.86,46.83,46.85,26376.0,41.7472,41.7561,41.7294,41.7472,26376.0
2016-10-18 10:55:00,46.84,46.92,46.84,46.92,36440.0,41.7383,41.8096,41.7383,41.8096,36440.0
2016-10-18 11:00:00,46.92,46.96,46.87,46.87,37840.0,41.8096,41.8453,41.7651,41.7651,37840.0
2016-10-18 11:05:00,46.88,46.88,46.85,46.87,13496.0,41.774,41.774,41.7472,41.7651,13496.0
2016-10-18 11:10:00,46.88,46.88,46.85,46.86,15964.0,41.774,41.774,41.7472,41.7561,15964.0
2016-10-18 11:15:00,46.86,46.89,46.85,46.86,20053.0,41.7561,41.7829,41.7472,41.7561,20053.0
2016-10-18 11:20:00,46.86,46.88,46.85,46.86,19850.0,41.7561,41.774,41.7472,41.7561,19850.0
2016-10-18 11:25:00,46.87,46.87,46.84,46.87,15065.0,41.7651,41.7651,41.7383,41.7651,15065.0
2016-10-18 11:30:00,46.87,46.91,46.86,46.87,21570.0,41.7651,41.8007,41.7561,41.7651,21570.0
2016-10-18 11:35:00,46.87,46.89,46.86,46.89,27167.0,41.7651,41.7829,41.7561,41.7829,27167.0
2016-10-18 11:40:00,46.9,46.93,46.89,46.92,7560.0,41.7918,41.8185,41.7829,41.8096,7560.0
2016-10-18 11:45:00,46.93,46.94,46.89,46.93,35002.0,41.8185,41.8274,41.7829,41.8185,35002.0
2016-10-18 11:50:00,46.93,46.95,46.91,46.93,12895.0,41.8185,41.8363,41.8007,41.8185,12895.0
2016-10-18 11:55:00,46.94,46.98,46.93,46.98,24691.0,41.8274,41.8631,41.8185,41.8631,24691.0
2016-10-18 12:00:00,46.99,46.99,46.92,46.92,5720.0,41.872,41.872,41.8096,41.8096,5720.0
2016-10-18 12:05:00,46.92,46.94,46.91,46.92,11587.0,41.8096,41.8274,41.8007,41.8096,11587.0
2016-10-18 12:10:00,46.93,46.93,46.9,46.9,4218.0,41.8185,41.8185,41.7918,41.7918,4218.0
2016-10-18 12:15:00,46.89,46.89,46.83,46.85,27836.0,41.7829,41.7829,41.7294,41.7472,27836.0
2016-10-18 12:20:00,46.85,46.86,46.84,46.86,18190.0,41.7472,41.7561,41.7383,41.7561,18190.0
2016-10-18 12:25:00,46.85,46.87,46.85,46.86,32699.0,41.7472,41.7651,41.7472,41.7561,32699.0
2016-10-18 12:30:00,46.85,46.86,46.77,46.77,34376.0,41.7472,41.7561,41.6759,41.6759,34376.0
2016-10-18 12:35:00,46.78,46.79,46.73,46.73,20200.0,41.6849,41.6938,41.6403,41.6403,20200.0
2016-10-18 12:40:00,46.74,46.76,46.74,46.75,19540.0,41.6492,41.667,41.6492,41.6581,19540.0
2016-10-18 12:45:00,46.75,46.75,46.66,46.68,14041.0,41.6581,41.6581,41.5779,41.5958,14041.0
2016-10-18 12:50:00,46.69,46.72,46.69,46.7,9206.0,41.6047,41.6314,41.6047,41.6136,9206.0
2016-10-18 12:55:00,46.69,46.72,46.67,46.72,13637.0,41.6047,41.6314,41.5868,41.6314,13637.0
2016-10-18 13:00:00,46.72,46.76,46.71,46.71,23424.0,41.6314,41.667,41.6225,41.6225,23424.0
2016-10-18 13:05:00,46.71,46.71,46.67,46.67,5131.0,41.6225,41.6225,41.5868,41.5868,5131.0
2016-10-18 13:10:00,46.68,46.7,46.64,46.66,16773.0,41.5958,41.6136,41.5601,41.5779,16773.0
2016-10-18 13:15:00,46.67,46.69,46.66,46.69,10858.0,41.5868,41.6047,41.5779,41.6047,10858.0
2016-10-18 13:20:00,46.68,46.7,46.67,46.69,44145.0,41.5958,41.6136,41.5868,41.6047,44145.0
2016-10-18 13:25:00,46.69,46.73,46.68,46.7,43984.0,41.6047,41.6403,41.5958,41.6136,43984.0
2016-10-18 13:30:00,46.7,46.7,46.59,46.6,17341.0,41.6136,41.6136,41.5156,41.5245,17341.0
2016-10-18 13:35:00,46.61,46.67,46.6,46.66,15115.0,41.5334,41.5868,41.5245,41.5779,15115.0
2016-10-18 13:40:00,46.66,46.68,46.63,46.68,8599.0,41.5779,41.5958,41.5512,41.5958,8599.0
2016-10-18 13:45:00,46.67,46.68,46.62,46.62,12587.0,41.5868,41.5958,41.5423,41.5423,12587.0
2016-10-18 13:50:00,46.63,46.66,46.62,46.65,18832.0,41.5512,41.5779,41.5423,41.569,18832.0
2016-10-18 13:55:00,46.64,46.67,46.63,46.65,9082.0,41.5601,41.5868,41.5512,41.569,9082.0
2016-10-18 14:00:00,46.65,46.66,46.63,46.65,7972.0,41.569,41.5779,41.5512,41.569,7972.0
2016-10-18 14:05:00,46.65,46.65,46.61,46.64,18735.0,41.569,41.569,41.5334,41.5601,18735.0
2016-10-18 14:10:00,46.64,46.64,46.62,46.63,25542.0,41.5601,41.5601,41.5423,41.5512,25542.0
2016-10-18 14:15:00,46.63,46.63,46.6,46.61,16602.0,41.5512,41.5512,41.5245,41.5334,16602.0
2016-10-18 14:20:00,46.61,46.61,46.58,46.6,15083.0,41.5334,41.5334,41.5066,41.5245,15083.0
2016-10-18 14:25:00,46.61,46.65,46.61,46.65,18641.0,41.5334,41.569,41.5334,41.569,18641.0
2016-10-18 14:30:00,46.66,46.66,46.58,46.58,20907.0,41.5779,41.5779,41.5066,41.5066,20907.0
2016-10-18 14:35:00,46.58,46.6,46.54,46.55,15790.0,41.5066,41.5245,41.471,41.4799,15790.0
2016-10-18 14:40:00,46.55,46.58,46.54,46.57,19559.0,41.4799,41.5066,41.471,41.4977,19559.0
2016-10-18 14:45:00,46.58,46.59,46.55,46.59,17005.0,41.5066,41.5156,41.4799,41.5156,17005.0
2016-10-18 14:50:00,46.59,46.62,46.59,46.62,30496.0,41.5156,41.5423,41.5156,41.5423,30496.0
2016-10-18 14:55:00,46.62,46.65,46.62,46.63,25839.0,41.5423,41.569,41.5423,41.5512,25839.0
2016-10-18 15:00:00,46.63,46.63,46.61,46.62,20924.0,41.5512,41.5512,41.5334,41.5423,20924.0
2016-10-18 15:05:00,46.62,46.62,46.55,46.56,17190.0,41.5423,41.5423,41.4799,41.4888,17190.0
2016-10-18 15:10:00,46.55,46.55,46.53,46.55,12705.0,41.4799,41.4799,41.4621,41.4799,12705.0
2016-10-18 15:15:00,46.55,46.56,46.53,46.53,14735.0,41.4799,41.4888,41.4621,41.4621,14735.0
2016-10-18 15:20:00,46.54,46.55,46.52,46.55,17925.0,41.471,41.4799,41.4532,41.4799,17925.0
2016-10-18 15:25:00,46.55,46.55,46.5,46.53,16327.0,41.4799,41.4799,41.4354,41.4621,16327.0
2016-10-18 15:30:00,46.53,46.55,46.52,46.55,27596.0,41.4621,41.4799,41.4532,41.4799,27596.0
2016-10-18 15:35:00,46.56,46.57,46.55,46.55,26517.0,41.4888,41.4977,41.4799,41.4799,26517.0
2016-10-18 15:40:00,46.55,46.56,46.52,46.55,53265.0,41.4799,41.4888,41.4532,41.4799,53265.0
2016-10-18 15:45:00,46.54,46.54,46.51,46.52,49285.0,41.471,41.471,41.4443,41.4532,49285.0
2016-10-18 15:50:00,46.52,46.55,46.52,46.55,78680.0,41.4532,41.4799,41.4532,41.4799,78680.0
2016-10-18 15:55:00,46.54,46.56,46.52,46.53,108526.0,41.471,41.4888,41.4532,41.4621,108526.0
2016-10-19 09:30:00,46.32,46.44,46.17,46.19,250763.0,41.275,41.3819,41.1413,41.1591,250763.0
2016-10-19 09:35:00,46.18,46.21,46.05,46.09,123774.0,41.1502,41.1769,41.0344,41.07,123774.0
2016-10-19 09:40:00,46.1,46.18,46.05,46.12,71038.0,41.0789,41.1502,41.0344,41.0967,71038.0
2016-10-19 09:45:00,46.12,46.27,46.1,46.23,40849.0,41.0967,41.2304,41.0789,41.1948,40849.0
2016-10-19 09:50:00,46.23,46.31,46.2,46.29,32813.0,41.1948,41.266,41.168,41.2482,32813.0
2016-10-19 09:55:00,46.28,46.3,46.22,46.24,33987.0,41.2393,41.2571,41.1859,41.2037,33987.0
2016-10-19 10:00:00,46.24,46.33,46.24,46.31,38605.0,41.2037,41.2839,41.2037,41.266,38605.0
2016-10-19 10:05:00,46.31,46.4,46.31,46.34,38976.0,41.266,41.3462,41.266,41.2928,38976.0
2016-10-19 10:10:00,46.34,46.38,46.34,46.38,29696.0,41.2928,41.3284,41.2928,41.3284,29696.0
2016-10-19 10:15:00,46.38,46.39,46.35,46.37,21746.0,41.3284,41.3373,41.3017,41.3195,21746.0
2016-10-19 10:20:00,46.37,46.47,46.37,46.41,37093.0,41.3195,41.4086,41.3195,41.3552,37093.0
2016-10-19 10:25:00,46.41,46.49,46.41,46.45,19809.0,41.3552,41.4264,41.3552,41.3908,19809.0
2016-10-19 10:30:00,46.46,46.47,46.39,46.41,23479.0,41.3997,41.4086,41.3373,41.3552,23479.0
2016-10-19 10:35:00,46.4,46.43,46.4,46.41,19224.0,41.3462,41.373,41.3462,41.3552,19224.0
2016-10-19 10:40:00,46.41,46.46,46.41,46.45,23437.0,41.3552,41.3997,41.3552,41.3908,23437.0
2016-10-19 10:45:00,46.45,46.49,46.44,46.46,22434.0,41.3908,41.4264,41.3819,41.3997,22434.0
2016-10-19 10:50:00,46.46,46.46,46.39,46.39,20704.0,41.3997,41.3997,41.3373,41.3373,20704.0
2016-10-19 10:55:00,46.39,46.4,46.33,46.35,18016.0,41.3373,41.3462,41.2839,41.3017,18016.0
2016-10-19 11:00:00,46.35,46.37,46.3,46.33,12580.0,41.3017,41.3195,41.2571,41.2839,12580.0
2016-10-19 11:05:00,46.33,46.34,46.3,46.3,14146.0,41.2839,41.2928,41.2571,41.2571,14146.0
2016-10-19 11:10:00,46.32,46.38,46.32,46.37,18297.0,41.275,41.3284,41.275,41.3195,18297.0
2016-10-19 11:15:00,46.36,46.41,46.35,46.41,13715.0,41.3106,41.3552,41.3017,41.3552,13715.0
2016-10-19 11:20:00,46.41,46.44,46.41,46.43,11871.0,41.3552,41.3819,41.3552,41.373,11871.0
2016-10-19 11:25:00,46.43,46.47,46.41,46.45,15300.0,41.373,41.4086,41.3552,41.3908,15300.0
2016-10-19 11:30:00,46.45,46.46,46.41,46.42,16937.0,41.3908,41.3997,41.3552,41.3641,16937.0
2016-10-19 11:35:00,46.41,46.41,46.39,46.4,10435.0,41.3552,41.3552,41.3373,41.3462,10435.0
2016-10-19 11:40:00,46.4,46.41,46.39,46.41,15069.0,41.3462,41.3552,41.3373,41.3552,15069.0
2016-10-19 11:45:00,46.4,46.41,46.36,46.36,10996.0,41.3462,41.3552,41.3106,41.3106,10996.0
2016-10-19 11:50:00,46.36,46.4,46.36,46.38,15124.0,41.3106,41.3462,41.3106,41.3284,15124.0
2016-10-19 11:55:00,46.38,46.41,46.38,46.4,18055.0,41.3284,41.3552,41.3284,41.3462,18055.0
2016-10-19 12:00:00,46.4,46.41,46.36,46.37,11926.0,41.3462,41.3552,41.3106,41.3195,11926.0
2016-10-19 12:05:00,46.37,46.37,46.32,46.33,11497.0,41.3195,41.3195,41.275,41.2839,11497.0
2016-10-19 12:10:00,46.33,46.37,46.33,46.36,11046.0,41.2839,41.3195,41.2839,41.3106,11046.0
2016-10-19 12:15:00,46.36,46.37,46.35,46.36,9198.0,41.3106,41.3195,41.3017,41.3106,9198.0
2016-10-19 12:20:00,46.36,46.4,46.34,46.4,14041.0,41.3106,41.3462,41.2928,41.3462,14041.0
2016-10-19 12:25:00,46.4,46.4,46.37,46.38,7408.0,41.3462,41.3462,41.3195,41.3284,7408.0
2016-10-19 12:30:00,46.38,46.4,46.37,46.39,7920.0,41.3284,41.3462,41.3195,41.3373,7920.0
2016-10-19 12:35:00,46.4,46.4,46.36,46.36,6941.0,41.3462,41.3462,41.3106,41.3106,6941.0
2016-10-19 12:40:00,46.36,46.38,46.36,46.37,6960.0,41.3106,41.3284,41.3106,41.3195,6960.0
2016-10-19 12:45:00,46.36,46.37,46.35,46.35,7696.0,41.3106,41.3195,41.3017,41.3017,7696.0
2016-10-19 12:50:00,46.36,46.4,46.35,46.4,31450.0,41.3106,41.3462,41.3017,41.3462,31450.0
2016-10-19 12:55:00,46.41,46.46,46.4,46.46,36290.0,41.3552,41.3997,41.3462,41.3997,36290.0
2016-10-19 13:00:00,46.46,46.5,46.46,46.49,18659.0,41.3997,41.4354,41.3997,41.4264,18659.0
2016-10-19 13:05:00,46.5,46.52,46.49,46.52,13357.0,41.4354,41.4532,41.4264,41.4532,13357.0
2016-10-19 13:10:00,46.52,46.54,46.51,46.52,13456.0,41.4532,41.471,41.4443,41.4532,13456.0
2016-10-19 13:15:00,46.51,46.57,46.51,46.55,13703.0,41.4443,41.4977,41.4443,41.4799,13703.0
2016-10-19 13:20:00,46.57,46.58,46.56,46.58,10004.0,41.4977,41.5066,41.4888,41.5066,10004.0
2016-10-19 13:25:00,46.58,46.58,46.56,46.57,6470.0,41.5066,41.5066,41.4888,41.4977,6470.0
2016-10-19 13:30:00,46.57,46.59,46.56,46.59,8160.0,41.4977,41.5156,41.4888,41.5156,8160.0
2016-10-19 13:35:00,46.59,46.59,46.56,46.58,31107.0,41.5156,41.5156,41.4888,41.5066,31107.0
2016-10-19 13:40:00,46.59,46.59,46.58,46.58,8208.0,41.5156,41.5156,41.5066,41.5066,8208.0
2016-10-19 13:45:00,46.58,46.58,46.55,46.55,18603.0,41.5066,41.5066,41.4799,41.4799,18603.0
2016-10-19 13:50:00,46.55,46.55,46.51,46.53,22306.0,41.4799,41.4799,41.4443,41.4621,22306.0
2016-10-19 13:55:00,46.54,46.55,46.53,46.54,44671.0,41.471,41.4799,41.4621,41.471,44671.0
2016-10-19 14:00:00,46.54,46.55,46.53,46.54,9816.0,41.471,41.4799,41.4621,41.471,9816.0
2016-10-19 14:05:00,46.54,46.54,46.52,46.54,10388.0,41.471,41.471,41.4532,41.471,10388.0
2016-10-19 14:10:00,46.54,46.55,46.51,46.55,22049.0,41.471,41.4799,41.4443,41.4799,22049.0
2016-10-19 14:15:00,46.55,46.57,46.55,46.56,9541.0,41.4799,41.4977,41.4799,41.4888,9541.0
2016-10-19 14:20:00,46.56,46.57,46.54,46.55,14393.0,41.4888,41.4977,41.471,41.4799,14393.0
2016-10-19 14:25:00,46.55,46.55,46.5,46.51,16169.0,41.4799,41.4799,41.4354,41.4443,16169.0
2016-10-19 14:30:00,46.51,46.52,46.49,46.52,35499.0,41.4443,41.4532,41.4264,41.4532,35499.0
2016-10-19 14:35:00,46.52,46.53,46.5,46.52,8030.0,41.4532,41.4621,41.4354,41.4532,8030.0
2016-10-19 14:40:00,46.52,46.52,46.49,46.52,19545.0,41.4532,41.4532,41.4264,41.4532,19545.0
2016-10-19 14:45:00,46.52,46.53,46.51,46.53,14387.0,41.4532,41.4621,41.4443,41.4621,14387.0
2016-10-19 14:50:00,46.53,46.53,46.49,46.5,20389.0,41.4621,41.4621,41.4264,41.4354,20389.0
2016-10-19 14:55:00,46.5,46.53,46.49,46.52,17863.0,41.4354,41.4621,41.4264,41.4532,17863.0
2016-10-19 15:00:00,46.53,46.58,46.52,46.58,19261.0,41.4621,41.5066,41.4532,41.5066,19261.0
2016-10-19 15:05:00,46.57,46.58,46.56,46.56,12818.0,41.4977,41.5066,41.4888,41.4888,12818.0
2016-10-19 15:10:00,46.57,46.57,46.55,46.57,22789.0,41.4977,41.4977,41.4799,41.4977,22789.0
2016-10-19 15:15:00,46.57,46.57,46.53,46.53,14805.0,41.4977,41.4977,41.4621,41.4621,14805.0
2016-10-19 15:20:00,46.54,46.55,46.51,46.52,16235.0,41.471,41.4799,41.4443,41.4532,16235.0
2016-10-19 15:25:00,46.52,46.59,46.51,46.57,40392.0,41.4532,41.5156,41.4443,41.4977,40392.0
2016-10-19 15:30:00,46.57,46.58,46.55,46.57,27205.0,41.4977,41.5066,41.4799,41.4977,27205.0
2016-10-19 15:35:00,46.55,46.59,46.55,46.59,32249.0,41.4799,41.5156,41.4799,41.5156,32249.0
2016-10-19 15:40:00,46.59,46.62,46.58,46.62,28829.0,41.5156,41.5423,41.5066,41.5423,28829.0
2016-10-19 15:45:00,46.61,46.63,46.59,46.63,68277.0,41.5334,41.5512,41.5156,41.5512,68277.0
2016-10-19 15:50:00,46.62,46.63,46.6,46.62,90283.0,41.5423,41.5512,41.5245,41.5423,90283.0
2016-10-19 15:55:00,46.62,46.63,46.6,46.62,163968.0,41.5423,41.5512,41.5245,41.5423,163968.0
2016-10-20 09:30:00,46.5,46.61,46.45,46.52,100101.0,41.4354,41.5334,41.3908,41.4532,100101.0
2016-10-20 09:35:00,46.53,46.68,46.51,46.51,69649.0,41.4621,41.5958,41.4443,41.4443,69649.0
2016-10-20 09:40:00,46.5,46.62,46.49,46.6,80705.0,41.4354,41.5423,41.4264,41.5245,80705.0
2016-10-20 09:45:00,46.59,46.6,46.56,46.57,48025.0,41.5156,41.5245,41.4888,41.4977,48025.0
2016-10-20 09:50:00,46.56,46.63,46.53,46.62,36876.0,41.4888,41.5512,41.4621,41.5423,36876.0
2016-10-20 09:55:00,46.62,46.67,46.6,46.61,39329.0,41.5423,41.5868,41.5245,41.5334,39329.0
2016-10-20 10:00:00,46.61,46.63,46.53,46.58,63471.0,41.5334,41.5512,41.4621,41.5066,63471.0
2016-10-20 10:05:00,46.59,46.63,46.54,46.55,59979.0,41.5156,41.5512,41.471,41.4799,59979.0
2016-10-20 10:10:00,46.55,46.57,46.51,46.54,90724.0,41.4799,41.4977,41.4443,41.471,90724.0
2016-10-20 10:15:00,46.54,46.59,46.54,46.57,29940.0,41.471,41.5156,41.471,41.4977,29940.0
2016-10-20 10:20:00,46.56,46.66,46.56,46.62,69209.0,41.4888,41.5779,41.4888,41.5423,69209.0
2016-10-20 10:25:00,46.62,46.75,46.59,46.73,103776.0,41.5423,41.6581,41.5156,41.6403,103776.0
2016-10-20 10:30:00,46.73,46.73,46.65,46.67,57529.0,41.6403,41.6403,41.569,41.5868,57529.0
2016-10-20 10:35:00,46.67,46.67,46.5,46.5,30973.0,41.5868,41.5868,41.4354,41.4354,30973.0
2016-10-20 10:40:00,46.5,46.57,46.47,46.56,45487.0,41.4354,41.4977,41.4086,41.4888,45487.0
2016-10-20 10:45:00,46.55,46.61,46.52,46.59,23907.0,41.4799,41.5334,41.4532,41.5156,23907.0
2016-10-20 10:50:00,46.58,46.58,46.5,46.51,27175.0,41.5066,41.5066,41.4354,41.4443,27175.0
2016-10-20 10:55:00,46.51,46.56,46.48,46.55,33845.0,41.4443,41.4888,41.4175,41.4799,33845.0
2016-10-20 11:00:00,46.54,46.55,46.45,46.45,28772.0,41.471,41.4799,41.3908,41.3908,28772.0
2016-10-20 11:05:00,46.45,46.49,46.42,46.48,40584.0,41.3908,41.4264,41.3641,41.4175,40584.0
2016-10-20 11:10:00,46.48,46.56,46.47,46.56,35246.0,41.4175,41.4888,41.4086,41.4888,35246.0
2016-10-20 11:15:00,46.56,46.68,46.55,46.65,45892.0,41.4888,41.5958,41.4799,41.569,45892.0
2016-10-20 11:20:00,46.65,46.68,46.64,46.65,18902.0,41.569,41.5958,41.5601,41.569,18902.0
2016-10-20 11:25:00,46.64,46.67,46.59,46.6,40335.0,41.5601,41.5868,41.5156,41.5245,40335.0
2016-10-20 11:30:00,46.59,46.62,46.57,46.6,23335.0,41.5156,41.5423,41.4977,41.5245,23335.0
2016-10-20 11:35:00,46.59,46.62,46.56,46.61,20993.0,41.5156,41.5423,41.4888,41.5334,20993.0
2016-10-20 11:40:00,46.62,46.64,46.54,46.55,20458.0,41.5423,41.5601,41.471,41.4799,20458.0
2016-10-20 11:45:00,46.56,46.58,46.54,46.58,12610.0,41.4888,41.5066,41.471,41.5066,12610.0
2016-10-20 11:50:00,46.58,46.58,46.54,46.56,21399.0,41.5066,41.5066,41.471,41.4888,21399.0
2016-10-20 11:55:00,46.57,46.67,46.56,46.67,17756.0,41.4977,41.5868,41.4888,41.5868,17756.0
2016-10-20 12:00:00,46.66,46.71,46.63,46.7,35559.0,41.5779,41.6225,41.5512,41.6136,35559.0
2016-10-20 12:05:00,46.69,46.7,46.66,46.69,59407.0,41.6047,41.6136,41.5779,41.6047,59407.0
2016-10-20 12:10:00,46.69,46.72,46.68,46.72,22815.0,41.6047,41.6314,41.5958,41.6314,22815.0
2016-10-20 12:15:00,46.72,46.73,46.7,46.71,21679.0,41.6314,41.6403,41.6136,41.6225,21679.0
2016-10-20 12:20:00,46.71,46.71,46.68,46.69,12111.0,41.6225,41.6225,41.5958,41.6047,12111.0
2016-10-20 12:25:00,46.68,46.69,46.66,46.66,33450.0,41.5958,41.6047,41.5779,41.5779,33450.0
2016-10-20 12:30:00,46.67,46.72,46.66,46.71,23500.0,41.5868,41.6314,41.5779,41.6225,23500.0
2016-10-20 12:35:00,46.72,46.76,46.71,46.75,18831.0,41.6314,41.667,41.6225,41.6581,18831.0
2016-10-20 12:40:00,46.76,46.81,46.73,46.75,32196.0,41.667,41.7116,41.6403,41.6581,32196.0
2016-10-20 12:45:00,46.75,46.82,46.75,46.8,31531.0,41.6581,41.7205,41.6581,41.7027,31531.0
2016-10-20 12:50:00,46.8,46.82,46.77,46.8,38693.0,41.7027,41.7205,41.6759,41.7027,38693.0
2016-10-20 12:55:00,46.8,46.83,46.8,46.8,33987.0,41.7027,41.7294,41.7027,41.7027,33987.0
2016-10-20 13:00:00,46.8,46.86,46.8,46.84,38075.0,41.7027,41.7561,41.7027,41.7383,38075.0
2016-10-20 13:05:00,46.84,46.86,46.81,46.84,25759.0,41.7383,41.7561,41.7116,41.7383,25759.0
2016-10-20 13:10:00,46.84,46.87,46.82,46.83,26682.0,41.7383,41.7651,41.7205,41.7294,26682.0
2016-10-20 13:15:00,46.83,46.85,46.75,46.76,26135.0,41.7294,41.7472,41.6581,41.667,26135.0
2016-10-20 13:20:00,46.76,46.78,46.74,46.78,22278.0,41.667,41.6849,41.6492,41.6849,22278.0
2016-10-20 13:25:00,46.78,46.8,46.77,46.78,17799.0,41.6849,41.7027,41.6759,41.6849,17799.0
2016-10-20 13:30:00,46.79,46.81,46.78,46.79,28067.0,41.6938,41.7116,41.6849,41.6938,28067.0
2016-10-20 13:35:00,46.79,46.81,46.78,46.81,20350.0,41.6938,41.7116,41.6849,41.7116,20350.0
2016-10-20 13:40:00,46.8,46.82,46.75,46.81,44202.0,41.7027,41.7205,41.6581,41.7116,44202.0
2016-10-20 13:45:00,46.82,46.98,46.81,46.91,107207.0,41.7205,41.8631,41.7116,41.8007,107207.0
2016-10-20 13:50:00,46.91,46.92,46.8,46.83,59610.0,41.8007,41.8096,41.7027,41.7294,59610.0
2016-10-20 13:55:00,46.83,46.86,46.81,46.86,16407.0,41.7294,41.7561,41.7116,41.7561,16407.0
2016-10-20 14:00:00,46.86,46.92,46.85,46.89,28994.0,41.7561,41.8096,41.7472,41.7829,28994.0
2016-10-20 14:05:00,46.9,46.91,46.88,46.91,17025.0,41.7918,41.8007,41.774,41.8007,17025.0
2016-10-20 14:10:00,46.9,46.93,46.89,46.9,19751.0,41.7918,41.8185,41.7829,41.7918,19751.0
2016-10-20 14:15:00,46.9,46.93,46.89,46.93,19415.0,41.7918,41.8185,41.7829,41.8185,19415.0
2016-10-20 14:20:00,46.92,46.96,46.92,46.93,36648.0,41.8096,41.8453,41.8096,41.8185,36648.0
2016-10-20 14:25:00,46.93,46.95,46.91,46.93,24673.0,41.8185,41.8363,41.8007,41.8185,24673.0
2016-10-20 14:30:00,46.93,46.94,46.9,46.91,23772.0,41.8185,41.8274,41.7918,41.8007,23772.0
2016-10-20 14:35:00,46.9,46.94,46.9,46.94,32716.0,41.7918,41.8274,41.7918,41.8274,32716.0
2016-10-20 14:40:00,46.94,46.95,46.93,46.95,15954.0,41.8274,41.8363,41.8185,41.8363,15954.0
2016-10-20 14:45:00,46.95,46.99,46.92,46.98,34784.0,41.8363,41.872,41.8096,41.8631,34784.0
2016-10-20 14:50:00,46.98,47.01,46.97,46.98,22667.0,41.8631,41.8898,41.8542,41.8631,22667.0
2016-10-20 14:55:00,46.98,47.0,46.97,46.99,54334.0,41.8631,41.8809,41.8542,41.872,54334.0
2016-10-20 15:00:00,46.99,47.0,46.95,47.0,38928.0,41.872,41.8809,41.8363,41.8809,38928.0
2016-10-20 15:05:00,47.0,47.03,46.99,47.01,44558.0,41.8809,41.9076,41.872,41.8898,44558.0
2016-10-20 15:10:00,47.02,47.1,47.01,47.09,87807.0,41.8987,41.97,41.8898,41.9611,87807.0
2016-10-20 15:15:00,47.09,47.1,47.06,47.08,100833.0,41.9611,41.97,41.9344,41.9522,100833.0
2016-10-20 15:20:00,47.08,47.08,47.02,47.03,31033.0,41.9522,41.9522,41.8987,41.9076,31033.0
2016-10-20 15:25:00,47.02,47.06,47.02,47.05,76431.0,41.8987,41.9344,41.8987,41.9255,76431.0
2016-10-20 15:30:00,47.05,47.08,47.04,47.07,75174.0,41.9255,41.9522,41.9165,41.9433,75174.0
2016-10-20 15:35:00,47.07,47.15,47.06,47.14,127428.0,41.9433,42.0146,41.9344,42.0056,127428.0
2016-10-20 15:40:00,47.13,47.19,47.08,47.17,164878.0,41.9967,42.0502,41.9522,42.0324,164878.0
2016-10-20 15:45:00,47.17,47.24,47.16,47.24,154741.0,42.0324,42.0948,42.0235,42.0948,154741.0
2016-10-20 15:50:00,47.23,47.24,47.19,47.22,148485.0,42.0858,42.0948,42.0502,42.0769,148485.0
2016-10-20 15:55:00,47.22,47.26,47.19,47.19,226659.0,42.0769,42.1126,42.0502,42.0502,226659.0
2016-10-21 09:30:00,46.82,46.88,46.62,46.75,224794.0,41.7205,41.774,41.5423,41.6581,224794.0
2016-10-21 09:35:00,46.76,46.76,46.59,46.65,57615.0,41.667,41.667,41.5156,41.569,57615.0
2016-10-21 09:40:00,46.65,46.71,46.51,46.7,245693.0,41.569,41.6225,41.4443,41.6136,245693.0
2016-10-21 09:45:00,46.7,46.79,46.64,46.73,84106.0,41.6136,41.6938,41.5601,41.6403,84106.0
2016-10-21 09:50:00,46.72,46.82,46.71,46.79,27631.0,41.6314,41.7205,41.6225,41.6938,27631.0
2016-10-21 09:55:00,46.8,46.85,46.71,46.73,52655.0,41.7027,41.7472,41.6225,41.6403,52655.0
2016-10-21 10:00:00,46.72,46.74,46.67,46.69,22698.0,41.6314,41.6492,41.5868,41.6047,22698.0
2016-10-21 10:05:00,46.68,46.69,46.64,46.67,20125.0,41.5958,41.6047,41.5601,41.5868,20125.0
2016-10-21 10:10:00,46.67,46.67,46.55,46.59,42308.0,41.5868,41.5868,41.4799,41.5156,42308.0
2016-10-21 10:15:00,46.59,46.6,46.52,46.52,32583.0,41.5156,41.5245,41.4532,41.4532,32583.0
2016-10-21 10:20:00,46.53,46.6,46.51,46.57,28682.0,41.4621,41.5245,41.4443,41.4977,28682.0
2016-10-21 10:25:00,46.58,46.64,46.57,46.64,28460.0,41.5066,41.5601,41.4977,41.5601,28460.0
2016-10-21 10:30:00,46.63,46.67,46.63,46.63,19605.0,41.5512,41.5868,41.5512,41.5512,19605.0
2016-10-21 10:35:00,46.62,46.64,46.59,46.63,37833.0,41.5423,41.5601,41.5156,41.5512,37833.0
2016-10-21 10:40:00,46.63,46.71,46.62,46.71,31361.0,41.5512,41.6225,41.5423,41.6225,31361.0
2016-10-21 10:45:00,46.7,46.72,46.66,46.66,38495.0,41.6136,41.6314,41.5779,41.5779,38495.0
2016-10-21 10:50:00,46.66,46.66,46.59,46.6,17653.0,41.5779,41.5779,41.5156,41.5245,17653.0
2016-10-21 10:55:00,46.59,46.66,46.57,46.64,41534.0,41.5156,41.5779,41.4977,41.5601,41534.0
2016-10-21 11:00:00,46.63,46.63,46.56,46.57,29782.0,41.5512,41.5512,41.4888,41.4977,29782.0
2016-10-21 11:05:00,46.57,46.59,46.56,46.59,16436.0,41.4977,41.5156,41.4888,41.5156,16436.0
2016-10-21 11:10:00,46.58,46.61,46.56,46.6,38528.0,41.5066,41.5334,41.4888,41.5245,38528.0
2016-10-21 11:15:00,46.6,46.61,46.54,46.54,26332.0,41.5245,41.5334,41.471,41.471,26332.0
2016-10-21 11:20:00,46.54,46.54,46.45,46.45,41156.0,41.471,41.471,41.3908,41.3908,41156.0
2016-10-21 11:25:00,46.45,46.52,46.43,46.5,70535.0,41.3908,41.4532,41.373,41.4354,70535.0
2016-10-21 11:30:00,46.5,46.52,46.47,46.51,35220.0,41.4354,41.4532,41.4086,41.4443,35220.0
2016-10-21 11:35:00,46.5,46.52,46.45,46.5,23554.0,41.4354,41.4532,41.3908,41.4354,23554.0
2016-10-21 11:40:00,46.5,46.52,46.49,46.5,29261.0,41.4354,41.4532,41.4264,41.4354,29261.0
2016-10-21 11:45:00,46.49,46.62,46.48,46.6,16199.0,41.4264,41.5423,41.4175,41.5245,16199.0
2016-10-21 11:50:00,46.6,46.64,46.57,46.64,10205.0,41.5245,41.5601,41.4977,41.5601,10205.0
2016-10-21 11:55:00,46.64,46.68,46.63,46.67,16461.0,41.5601,41.5958,41.5512,41.5868,16461.0
2016-10-21 12:00:00,46.68,46.73,46.68,46.72,28041.0,41.5958,41.6403,41.5958,41.6314,28041.0
2016-10-21 12:05:00,46.71,46.72,46.69,46.7,23927.0,41.6225,41.6314,41.6047,41.6136,23927.0
2016-10-21 12:10:00,46.71,46.71,46.68,46.69,17753.0,41.6225,41.6225,41.5958,41.6047,17753.0
2016-10-21 12:15:00,46.69,46.71,46.67,46.67,26314.0,41.6047,41.6225,41.5868,41.5868,26314.0
2016-10-21 12:20:00,46.68,46.7,46.68,46.69,23364.0,41.5958,41.6136,41.5958,41.6047,23364.0
2016-10-21 12:25:00,46.68,46.7,46.67,46.68,19868.0,41.5958,41.6136,41.5868,41.5958,19868.0
2016-10-21 12:30:00,46.68,46.7,46.67,46.69,17995.0,41.5958,41.6136,41.5868,41.6047,17995.0
2016-10-21 12:35:00,46.68,46.71,46.68,46.69,17968.0,41.5958,41.6225,41.5958,41.6047,17968.0
2016-10-21 12:40:00,46.69,46.72,46.68,46.7,23172.0,41.6047,41.6314,41.5958,41.6136,23172.0
2016-10-21 12:45:00,46.7,46.71,46.69,46.7,11505.0,41.6136,41.6225,41.6047,41.6136,11505.0
2016-10-21 12:50:00,46.71,46.71,46.67,46.69,25178.0,41.6225,41.6225,41.5868,41.6047,25178.0
2016-10-21 12:55:00,46.68,46.71,46.68,46.7,15182.0,41.5958,41.6225,41.5958,41.6136,15182.0
2016-10-21 13:00:00,46.7,46.72,46.69,46.7,21103.0,41.6136,41.6314,41.6047,41.6136,21103.0
2016-10-21 13:05:00,46.71,46.71,46.68,46.7,18682.0,41.6225,41.6225,41.5958,41.6136,18682.0
2016-10-21 13:10:00,46.7,46.71,46.69,46.7,16877.0,41.6136,41.6225,41.6047,41.6136,16877.0
2016-10-21 13:15:00,46.69,46.71,46.68,46.71,22123.0,41.6047,41.6225,41.5958,41.6225,22123.0
2016-10-21 13:20:00,46.71,46.72,46.7,46.71,3073.0,41.6225,41.6314,41.6136,41.6225,3073.0
2016-10-21 13:25:00,46.7,46.7,46.68,46.68,18719.0,41.6136,41.6136,41.5958,41.5958,18719.0
2016-10-21 13:30:00,46.68,46.69,46.66,46.66,26575.0,41.5958,41.6047,41.5779,41.5779,26575.0
2016-10-21 13:35:00,46.67,46.67,46.66,46.66,11345.0,41.5868,41.5868,41.5779,41.5779,11345.0
2016-10-21 13:40:00,46.65,46.67,46.64,46.67,13933.0,41.569,41.5868,41.5601,41.5868,13933.0
2016-10-21 13:45:00,46.68,46.73,46.68,46.72,6872.0,41.5958,41.6403,41.5958,41.6314,6872.0
2016-10-21 13:50:00,46.71,46.73,46.7,46.7,10251.0,41.6225,41.6403,41.6136,41.6136,10251.0
2016-10-21 13:55:00,46.7,46.71,46.68,46.68,20045.0,41.6136,41.6225,41.5958,41.5958,20045.0
2016-10-21 14:00:00,46.69,46.69,46.68,46.69,6253.0,41.6047,41.6047,41.5958,41.6047,6253.0
2016-10-21 14:05:00,46.69,46.7,46.68,46.69,11091.0,41.6047,41.6136,41.5958,41.6047,11091.0
2016-10-21 14:10:00,46.69,46.69,46.67,46.68,17162.0,41.6047,41.6047,41.5868,41.5958,17162.0
2016-10-21 14:15:00,46.69,46.69,46.67,46.69,18579.0,41.6047,41.6047,41.5868,41.6047,18579.0
2016-10-21 14:20:00,46.69,46.73,46.67,46.72,42528.0,41.6047,41.6403,41.5868,41.6314,42528.0
2016-10-21 14:25:00,46.73,46.73,46.7,46.71,7814.0,41.6403,41.6403,41.6136,41.6225,7814.0
2016-10-21 14:30:00,46.72,46.72,46.68,46.69,10055.0,41.6314,41.6314,41.5958,41.6047,10055.0
2016-10-21 14:35:00,46.69,46.71,46.68,46.71,12374.0,41.6047,41.6225,41.5958,41.6225,12374.0
2016-10-21 14:40:00,46.72,46.75,46.71,46.74,14307.0,41.6314,41.6581,41.6225,41.6492,14307.0
2016-10-21 14:45:00,46.73,46.74,46.71,46.74,28753.0,41.6403,41.6492,41.6225,41.6492,28753.0
2016-10-21 14:50:00,46.74,46.74,46.71,46.72,17969.0,41.6492,41.6492,41.6225,41.6314,17969.0
2016-10-21 14:55:00,46.72,46.74,46.71,46.72,14164.0,41.6314,41.6492,41.6225,41.6314,14164.0
2016-10-21 15:00:00,46.73,46.73,46.65,46.66,20115.0,41.6403,41.6403,41.569,41.5779,20115.0
2016-10-21 15:05:00,46.66,46.68,46.66,46.68,8979.0,41.5779,41.5958,41.5779,41.5958,8979.0
2016-10-21 15:10:00,46.68,46.69,46.67,46.69,9958.0,41.5958,41.6047,41.5868,41.6047,9958.0
2016-10-21 15:15:00,46.69,46.7,46.67,46.68,14611.0,41.6047,41.6136,41.5868,41.5958,14611.0
2016-10-21 15:20:00,46.68,46.68,46.65,46.67,19206.0,41.5958,41.5958,41.569,41.5868,19206.0
2016-10-21 15:25:00,46.67,46.68,46.66,46.68,17633.0,41.5868,41.5958,41.5779,41.5958,17633.0
2016-10-21 15:30:00,46.68,46.68,46.65,46.68,25211.0,41.5958,41.5958,41.569,41.5958,25211.0
2016-10-21 15:35:00,46.67,46.68,46.65,46.66,24678.0,41.5868,41.5958,41.569,41.5779,24678.0
2016-10-21 15:40:00,46.67,46.71,46.65,46.71,27745.0,41.5868,41.6225,41.569,41.6225,27745.0
2016-10-21 15:45:00,46.7,46.71,46.66,46.7,66292.0,41.6136,41.6225,41.5779,41.6136,66292.0
2016-10-21 15:50:00,46.7,46.72,46.68,46.71,50794.0,41.6136,41.6314,41.5958,41.6225,50794.0
2016-10-21 15:55:00,46.71,46.73,46.7,46.71,147025.0,41.6225,41.6403,41.6136,41.6225,147025.0
2016-10-24 09:30:00,46.61,46.82,46.59,46.79,253982.0,41.5334,41.7205,41.5156,41.6938,253982.0
2016-10-24 09:35:00,46.78,46.9,46.78,46.88,95631.0,41.6849,41.7918,41.6849,41.774,95631.0
2016-10-24 09:40:00,46.89,46.94,46.87,46.9,58785.0,41.7829,41.8274,41.7651,41.7918,58785.0
2016-10-24 09:45:00,46.9,47.06,46.9,47.05,43884.0,41.7918,41.9344,41.7918,41.9255,43884.0
2016-10-24 09:50:00,47.05,47.08,47.0,47.01,29312.0,41.9255,41.9522,41.8809,41.8898,29312.0
2016-10-24 09:55:00,47.01,47.02,46.96,46.99,58024.0,41.8898,41.8987,41.8453,41.872,58024.0
2016-10-24 10:00:00,47.0,47.02,46.98,47.0,95534.0,41.8809,41.8987,41.8631,41.8809,95534.0
2016-10-24 10:05:00,47.0,47.06,47.0,47.04,45403.0,41.8809,41.9344,41.8809,41.9165,45403.0
2016-10-24 10:10:00,47.04,47.08,47.03,47.06,49366.0,41.9165,41.9522,41.9076,41.9344,49366.0
2016-10-24 10:15:00,47.05,47.11,47.05,47.08,114656.0,41.9255,41.9789,41.9255,41.9522,114656.0
2016-10-24 10:20:00,47.08,47.11,47.05,47.06,55943.0,41.9522,41.9789,41.9255,41.9344,55943.0
2016-10-24 10:25:00,47.06,47.12,47.05,47.05,51571.0,41.9344,41.9878,41.9255,41.9255,51571.0
2016-10-24 10:30:00,47.06,47.11,47.06,47.08,18219.0,41.9344,41.9789,41.9344,41.9522,18219.0
2016-10-24 10:35:00,47.08,47.09,47.05,47.07,28668.0,41.9522,41.9611,41.9255,41.9433,28668.0
2016-10-24 10:40:00,47.07,47.08,47.0,47.03,36462.0,41.9433,41.9522,41.8809,41.9076,36462.0
2016-10-24 10:45:00,47.03,47.07,47.02,47.06,30933.0,41.9076,41.9433,41.8987,41.9344,30933.0
2016-10-24 10:50:00,47.06,47.08,47.05,47.06,23818.0,41.9344,41.9522,41.9255,41.9344,23818.0
2016-10-24 10:55:00,47.06,47.08,47.05,47.05,12367.0,41.9344,41.9522,41.9255,41.9255,12367.0
2016-10-24 11:00:00,47.05,47.1,47.04,47.1,29264.0,41.9255,41.97,41.9165,41.97,29264.0
2016-10-24 11:05:00,47.09,47.11,47.08,47.1,29081.0,41.9611,41.9789,41.9522,41.97,29081.0
2016-10-24 11:10:00,47.1,47.12,47.07,47.07,31837.0,41.97,41.9878,41.9433,41.9433,31837.0
2016-10-24 11:15:00,47.08,47.11,47.08,47.11,17110.0,41.9522,41.9789,41.9522,41.9789,17110.0
2016-10-24 11:20:00,47.1,47.13,47.09,47.09,17354.0,41.97,41.9967,41.9611,41.9611,17354.0
2016-10-24 11:25:00,47.09,47.1,47.09,47.1,25056.0,41.9611,41.97,41.9611,41.97,25056.0
2016-10-24 11:30:00,47.09,47.1,47.08,47.09,23826.0,41.9611,41.97,41.9522,41.9611,23826.0
2016-10-24 11:35:00,47.09,47.11,47.07,47.09,27990.0,41.9611,41.9789,41.9433,41.9611,27990.0
2016-10-24 11:40:00,47.09,47.1,47.07,47.08,27199.0,41.9611,41.97,41.9433,41.9522,27199.0
2016-10-24 11:45:00,47.08,47.09,47.06,47.09,11662.0,41.9522,41.9611,41.9344,41.9611,11662.0
2016-10-24 11:50:00,47.08,47.12,47.08,47.11,13535.0,41.9522,41.9878,41.9522,41.9789,13535.0
2016-10-24 11:55:00,47.11,47.12,47.1,47.1,11292.0,41.9789,41.9878,41.97,41.97,11292.0
2016-10-24 12:00:00,47.1,47.12,47.08,47.09,13421.0,41.97,41.9878,41.9522,41.9611,13421.0
2016-10-24 12:05:00,47.09,47.11,47.08,47.1,16401.0,41.9611,41.9789,41.9522,41.97,16401.0
2016-10-24 12:10:00,47.11,47.12,47.08,47.09,16165.0,41.9789,41.9878,41.9522,41.9611,16165.0
2016-10-24 12:15:00,47.09,47.12,47.09,47.11,12750.0,41.9611,41.9878,41.9611,41.9789,12750.0
2016-10-24 12:20:00,47.12,47.12,47.09,47.09,23909.0,41.9878,41.9878,41.9611,41.9611,23909.0
2016-10-24 12:25:00,47.09,47.11,47.09,47.1,21636.0,41.9611,41.9789,41.9611,41.97,21636.0
2016-10-24 12:30:00,47.11,47.11,47.09,47.1,23407.0,41.9789,41.9789,41.9611,41.97,23407.0
2016-10-24 12:35:00,47.1,47.1,47.0,47.01,24295.0,41.97,41.97,41.8809,41.8898,24295.0
2016-10-24 12:40:00,47.01,47.02,47.0,47.0,323705.0,41.8898,41.8987,41.8809,41.8809,323705.0
2016-10-24 12:45:00,47.0,47.01,47.0,47.01,16373.0,41.8809,41.8898,41.8809,41.8898,16373.0
2016-10-24 12:50:00,47.0,47.01,47.0,47.0,90687.0,41.8809,41.8898,41.8809,41.8809,90687.0
2016-10-24 12:55:00,47.0,47.0,46.95,46.96,26172.0,41.8809,41.8809,41.8363,41.8453,26172.0
2016-10-24 13:00:00,46.96,47.0,46.95,47.0,35879.0,41.8453,41.8809,41.8363,41.8809,35879.0
2016-10-24 13:05:00,47.0,47.0,46.99,47.0,5902.0,41.8809,41.8809,41.872,41.8809,5902.0
2016-10-24 13:10:00,47.0,47.02,46.99,47.01,6245.0,41.8809,41.8987,41.872,41.8898,6245.0
2016-10-24 13:15:00,47.01,47.02,47.01,47.01,3748.0,41.8898,41.8987,41.8898,41.8898,3748.0
2016-10-24 13:20:00,47.02,47.02,47.0,47.0,7326.0,41.8987,41.8987,41.8809,41.8809,7326.0
2016-10-24 13:25:00,47.0,47.01,46.98,46.98,13343.0,41.8809,41.8898,41.8631,41.8631,13343.0
2016-10-24 13:30:00,46.99,47.01,46.98,47.0,16603.0,41.872,41.8898,41.8631,41.8809,16603.0
2016-10-24 13:35:00,47.0,47.01,46.99,47.0,5203.0,41.8809,41.8898,41.872,41.8809,5203.0
2016-10-24 13:40:00,47.0,47.0,46.98,46.99,27353.0,41.8809,41.8809,41.8631,41.872,27353.0
2016-10-24 13:45:00,46.99,47.0,46.98,46.98,10856.0,41.872,41.8809,41.8631,41.8631,10856.0
2016-10-24 13:50:00,46.99,47.01,46.98,46.99,21385.0,41.872,41.8898,41.8631,41.872,21385.0
2016-10-24 13:55:00,46.99,47.0,46.98,46.99,11268.0,41.872,41.8809,41.8631,41.872,11268.0
2016-10-24 14:00:00,47.0,47.0,46.98,46.98,11700.0,41.8809,41.8809,41.8631,41.8631,11700.0
2016-10-24 14:05:00,46.98,46.98,46.97,46.98,6000.0,41.8631,41.8631,41.8542,41.8631,6000.0
2016-10-24 14:10:00,46.98,46.98,46.95,46.96,20797.0,41.8631,41.8631,41.8363,41.8453,20797.0
2016-10-24 14:15:00,46.96,46.96,46.94,46.95,18537.0,41.8453,41.8453,41.8274,41.8363,18537.0
2016-10-24 14:20:00,46.95,47.0,46.94,46.98,19797.0,41.8363,41.8809,41.8274,41.8631,19797.0
2016-10-24 14:25:00,46.97,46.98,46.95,46.97,12370.0,41.8542,41.8631,41.8363,41.8542,12370.0
2016-10-24 14:30:00,46.97,46.97,46.94,46.95,11182.0,41.8542,41.8542,41.8274,41.8363,11182.0
2016-10-24 14:35:00,46.95,46.96,46.94,46.94,9785.0,41.8363,41.8453,41.8274,41.8274,9785.0
2016-10-24 14:40:00,46.94,47.01,46.94,47.0,34833.0,41.8274,41.8898,41.8274,41.8809,34833.0
2016-10-24 14:45:00,47.0,47.0,46.99,47.0,14725.0,41.8809,41.8809,41.872,41.8809,14725.0
2016-10-24 14:50:00,47.0,47.0,46.99,47.0,5997.0,41.8809,41.8809,41.872,41.8809,5997.0
2016-10-24 14:55:00,46.99,47.02,46.99,47.01,13438.0,41.872,41.8987,41.872,41.8898,13438.0
2016-10-24 15:00:00,47.02,47.02,46.99,47.01,96920.0,41.8987,41.8987,41.872,41.8898,96920.0
2016-10-24 15:05:00,47.0,47.01,47.0,47.01,10166.0,41.8809,41.8898,41.8809,41.8898,10166.0
2016-10-24 15:10:00,47.0,47.02,46.99,47.02,14273.0,41.8809,41.8987,41.872,41.8987,14273.0
2016-10-24 15:15:00,47.01,47.03,47.0,47.01,18520.0,41.8898,41.9076,41.8809,41.8898,18520.0
2016-10-24 15:20:00,47.01,47.01,46.98,47.0,21759.0,41.8898,41.8898,41.8631,41.8809,21759.0
2016-10-24 15:25:00,46.99,47.0,46.98,47.0,43452.0,41.872,41.8809,41.8631,41.8809,43452.0
2016-10-24 15:30:00,46.98,46.99,46.98,46.98,21981.0,41.8631,41.872,41.8631,41.8631,21981.0
2016-10-24 15:35:00,46.99,47.02,46.98,47.01,29973.0,41.872,41.8987,41.8631,41.8898,29973.0
2016-10-24 15:40:00,47.01,47.01,46.98,47.0,56741.0,41.8898,41.8898,41.8631,41.8809,56741.0
2016-10-24 15:45:00,47.01,47.02,46.99,47.0,60578.0,41.8898,41.8987,41.872,41.8809,60578.0
2016-10-24 15:50:00,47.01,47.01,46.99,47.0,58939.0,41.8898,41.8898,41.872,41.8809,58939.0
2016-10-24 15:55:00,47.0,47.01,46.99,47.0,128280.0,41.8809,41.8898,41.872,41.8809,128280.0
2016-10-25 09:30:00,46.78,47.03,46.72,46.96,130456.0,41.6849,41.9076,41.6314,41.8453,130456.0
2016-10-25 09:35:00,46.99,47.03,46.92,46.97,92311.0,41.872,41.9076,41.8096,41.8542,92311.0
2016-10-25 09:40:00,46.97,47.01,46.92,46.96,108970.0,41.8542,41.8898,41.8096,41.8453,108970.0
2016-10-25 09:45:00,46.96,46.99,46.91,46.97,79443.0,41.8453,41.872,41.8007,41.8542,79443.0
2016-10-25 09:50:00,46.98,47.03,46.94,47.0,80149.0,41.8631,41.9076,41.8274,41.8809,80149.0
2016-10-25 09:55:00,47.01,47.04,47.0,47.0,44730.0,41.8898,41.9165,41.8809,41.8809,44730.0
2016-10-25 10:00:00,47.0,47.07,46.99,47.0,43221.0,41.8809,41.9433,41.872,41.8809,43221.0
2016-10-25 10:05:00,47.0,47.06,47.0,47.0,21598.0,41.8809,41.9344,41.8809,41.8809,21598.0
2016-10-25 10:10:00,47.01,47.02,46.98,47.0,45734.0,41.8898,41.8987,41.8631,41.8809,45734.0
2016-10-25 10:15:00,47.0,47.04,46.99,47.04,34029.0,41.8809,41.9165,41.872,41.9165,34029.0
2016-10-25 10:20:00,47.03,47.04,46.89,46.89,53955.0,41.9076,41.9165,41.7829,41.7829,53955.0
2016-10-25 10:25:00,46.88,46.98,46.86,46.96,56141.0,41.774,41.8631,41.7561,41.8453,56141.0
2016-10-25 10:30:00,46.96,46.98,46.94,46.98,28694.0,41.8453,41.8631,41.8274,41.8631,28694.0
2016-10-25 10:35:00,46.98,47.01,46.98,46.98,15501.0,41.8631,41.8898,41.8631,41.8631,15501.0
2016-10-25 10:40:00,46.98,46.98,46.9,46.9,42567.0,41.8631,41.8631,41.7918,41.7918,42567.0
2016-10-25 10:45:00,46.88,46.88,46.78,46.81,42247.0,41.774,41.774,41.6849,41.7116,42247.0
2016-10-25 10:50:00,46.82,46.87,46.8,46.87,59303.0,41.7205,41.7651,41.7027,41.7651,59303.0
2016-10-25 10:55:00,46.87,46.88,46.77,46.8,52491.0,41.7651,41.774,41.6759,41.7027,52491.0
2016-10-25 11:00:00,46.79,46.9,46.75,46.9,49702.0,41.6938,41.7918,41.6581,41.7918,49702.0
2016-10-25 11:05:00,46.9,46.91,46.84,46.87,39044.0,41.7918,41.8007,41.7383,41.7651,39044.0
2016-10-25 11:10:00,46.88,46.9,46.79,46.79,23443.0,41.774,41.7918,41.6938,41.6938,23443.0
2016-10-25 11:15:00,46.79,46.85,46.78,46.82,48025.0,41.6938,41.7472,41.6849,41.7205,48025.0
2016-10-25 11:20:00,46.81,46.82,46.76,46.79,33785.0,41.7116,41.7205,41.667,41.6938,33785.0
2016-10-25 11:25:00,46.78,46.78,46.73,46.78,22085.0,41.6849,41.6849,41.6403,41.6849,22085.0
2016-10-25 11:30:00,46.77,46.78,46.73,46.76,44558.0,41.6759,41.6849,41.6403,41.667,44558.0
2016-10-25 11:35:00,46.75,46.77,46.74,46.76,12503.0,41.6581,41.6759,41.6492,41.667,12503.0
2016-10-25 11:40:00,46.76,46.77,46.75,46.76,18081.0,41.667,41.6759,41.6581,41.667,18081.0
2016-10-25 11:45:00,46.76,46.82,46.75,46.82,12038.0,41.667,41.7205,41.6581,41.7205,12038.0
2016-10-25 11:50:00,46.81,46.82,46.75,46.76,17144.0,41.7116,41.7205,41.6581,41.667,17144.0
2016-10-25 11:55:00,46.76,46.85,46.75,46.84,23729.0,41.667,41.7472,41.6581,41.7383,23729.0
2016-10-25 12:00:00,46.84,46.85,46.81,46.84,21152.0,41.7383,41.7472,41.7116,41.7383,21152.0
2016-10-25 12:05:00,46.84,46.86,46.77,46.79,20207.0,41.7383,41.7561,41.6759,41.6938,20207.0
2016-10-25 12:10:00,46.78,46.79,46.77,46.77,14129.0,41.6849,41.6938,41.6759,41.6759,14129.0
2016-10-25 12:15:00,46.77,46.78,46.72,46.73,11718.0,41.6759,41.6849,41.6314,41.6403,11718.0
2016-10-25 12:20:00,46.73,46.75,46.71,46.72,14386.0,41.6403,41.6581,41.6225,41.6314,14386.0
2016-10-25 12:25:00,46.71,46.75,46.71,46.75,8290.0,41.6225,41.6581,41.6225,41.6581,8290.0
2016-10-25 12:30:00,46.74,46.77,46.74,46.77,11882.0,41.6492,41.6759,41.6492,41.6759,11882.0
2016-10-25 12:35:00,46.77,46.78,46.75,46.78,19552.0,41.6759,41.6849,41.6581,41.6849,19552.0
2016-10-25 12:40:00,46.78,46.79,46.77,46.79,7503.0,41.6849,41.6938,41.6759,41.6938,7503.0
2016-10-25 12:45:00,46.78,46.86,46.78,46.85,24068.0,41.6849,41.7561,41.6849,41.7472,24068.0
2016-10-25 12:50:00,46.85,46.86,46.84,46.85,10826.0,41.7472,41.7561,41.7383,41.7472,10826.0
2016-10-25 12:55:00,46.85,46.89,46.85,46.89,11912.0,41.7472,41.7829,41.7472,41.7829,11912.0
2016-10-25 13:00:00,46.88,46.89,46.86,46.88,12438.0,41.774,41.7829,41.7561,41.774,12438.0
2016-10-25 13:05:00,46.87,46.88,46.84,46.85,27783.0,41.7651,41.774,41.7383,41.7472,27783.0
2016-10-25 13:10:00,46.86,46.87,46.84,46.87,46333.0,41.7561,41.7651,41.7383,41.7651,46333.0
2016-10-25 13:15:00,46.86,46.87,46.84,46.85,14291.0,41.7561,41.7651,41.7383,41.7472,14291.0
2016-10-25 13:20:00,46.85,46.9,46.84,46.89,11860.0,41.7472,41.7918,41.7383,41.7829,11860.0
2016-10-25 13:25:00,46.89,46.89,46.84,46.84,13145.0,41.7829,41.7829,41.7383,41.7383,13145.0
2016-10-25 13:30:00,46.84,46.88,46.84,46.88,20497.0,41.7383,41.774,41.7383,41.774,20497.0
2016-10-25 13:35:00,46.88,46.89,46.83,46.83,12026.0,41.774,41.7829,41.7294,41.7294,12026.0
2016-10-25 13:40:00,46.83,46.86,46.83,46.84,10175.0,41.7294,41.7561,41.7294,41.7383,10175.0
2016-10-25 13:45:00,46.84,46.89,46.83,46.89,11750.0,41.7383,41.7829,41.7294,41.7829,11750.0
2016-10-25 13:50:00,46.88,46.89,46.88,46.88,5552.0,41.774,41.7829,41.774,41.774,5552.0
2016-10-25 13:55:00,46.88,46.89,46.86,46.86,8265.0,41.774,41.7829,41.7561,41.7561,8265.0
2016-10-25 14:00:00,46.87,46.89,46.86,46.88,12206.0,41.7651,41.7829,41.7561,41.774,12206.0
2016-10-25 14:05:00,46.88,46.91,46.87,46.91,9460.0,41.774,41.8007,41.7651,41.8007,9460.0
2016-10-25 14:10:00,46.9,46.92,46.9,46.9,9702.0,41.7918,41.8096,41.7918,41.7918,9702.0
2016-10-25 14:15:00,46.9,46.91,46.9,46.91,13556.0,41.7918,41.8007,41.7918,41.8007,13556.0
2016-10-25 14:20:00,46.91,46.92,46.89,46.91,9841.0,41.8007,41.8096,41.7829,41.8007,9841.0
2016-10-25 14:25:00,46.92,46.92,46.9,46.91,9595.0,41.8096,41.8096,41.7918,41.8007,9595.0
2016-10-25 14:30:00,46.92,46.93,46.9,46.9,14252.0,41.8096,41.8185,41.7918,41.7918,14252.0
2016-10-25 14:35:00,46.9,46.9,46.84,46.86,78494.0,41.7918,41.7918,41.7383,41.7561,78494.0
2016-10-25 14:40:00,46.86,46.89,46.86,46.88,63944.0,41.7561,41.7829,41.7561,41.774,63944.0
2016-10-25 14:45:00,46.88,46.92,46.88,46.91,19990.0,41.774,41.8096,41.774,41.8007,19990.0
2016-10-25 14:50:00,46.92,46.93,46.91,46.93,12451.0,41.8096,41.8185,41.8007,41.8185,12451.0
2016-10-25 14:55:00,46.92,46.93,46.91,46.91,9650.0,41.8096,41.8185,41.8007,41.8007,9650.0
2016-10-25 15:00:00,46.91,46.93,46.91,46.92,12023.0,41.8007,41.8185,41.8007,41.8096,12023.0
2016-10-25 15:05:00,46.92,46.92,46.89,46.9,15107.0,41.8096,41.8096,41.7829,41.7918,15107.0
2016-10-25 15:10:00,46.9,46.95,46.9,46.95,11722.0,41.7918,41.8363,41.7918,41.8363,11722.0
2016-10-25 15:15:00,46.94,46.96,46.94,46.95,16660.0,41.8274,41.8453,41.8274,41.8363,16660.0
2016-10-25 15:20:00,46.95,46.98,46.94,46.95,28846.0,41.8363,41.8631,41.8274,41.8363,28846.0
2016-10-25 15:25:00,46.95,46.98,46.95,46.96,14866.0,41.8363,41.8631,41.8363,41.8453,14866.0
2016-10-25 15:30:00,46.96,46.96,46.93,46.95,29482.0,41.8453,41.8453,41.8185,41.8363,29482.0
2016-10-25 15:35:00,46.95,46.96,46.93,46.95,24465.0,41.8363,41.8453,41.8185,41.8363,24465.0
2016-10-25 15:40:00,46.94,46.95,46.92,46.92,27246.0,41.8274,41.8363,41.8096,41.8096,27246.0
2016-10-25 15:45:00,46.92,46.93,46.91,46.93,50978.0,41.8096,41.8185,41.8007,41.8185,50978.0
2016-10-25 15:50:00,46.93,46.95,46.9,46.91,67442.0,41.8185,41.8363,41.7918,41.8007,67442.0
2016-10-25 15:55:00,46.91,46.93,46.89,46.93,123241.0,41.8007,41.8185,41.7829,41.8185,123241.0
2016-10-26 09:30:00,46.55,46.64,46.53,46.58,141899.0,41.4799,41.5601,41.4621,41.5066,141899.0
2016-10-26 09:35:00,46.57,46.71,46.55,46.69,62310.0,41.4977,41.6225,41.4799,41.6047,62310.0
2016-10-26 09:40:00,46.7,46.73,46.59,46.59,66919.0,41.6136,41.6403,41.5156,41.5156,66919.0
2016-10-26 09:45:00,46.6,46.68,46.6,46.64,77318.0,41.5245,41.5958,41.5245,41.5601,77318.0
2016-10-26 09:50:00,46.63,46.7,46.56,46.68,62560.0,41.5512,41.6136,41.4888,41.5958,62560.0
2016-10-26 09:55:00,46.68,46.79,46.67,46.71,51191.0,41.5958,41.6938,41.5868,41.6225,51191.0
2016-10-26 10:00:00,46.71,46.74,46.67,46.72,51774.0,41.6225,41.6492,41.5868,41.6314,51774.0
2016-10-26 10:05:00,46.72,46.82,46.72,46.81,85831.0,41.6314,41.7205,41.6314,41.7116,85831.0
2016-10-26 10:10:00,46.8,46.88,46.8,46.88,48842.0,41.7027,41.774,41.7027,41.774,48842.0
2016-10-26 10:15:00,46.87,46.88,46.83,46.86,40039.0,41.7651,41.774,41.7294,41.7561,40039.0
2016-10-26 10:20:00,46.87,46.88,46.84,46.85,35533.0,41.7651,41.774,41.7383,41.7472,35533.0
2016-10-26 10:25:00,46.86,46.89,46.83,46.87,47613.0,41.7561,41.7829,41.7294,41.7651,47613.0
2016-10-26 10:30:00,46.87,46.88,46.79,46.85,32105.0,41.7651,41.774,41.6938,41.7472,32105.0
2016-10-26 10:35:00,46.84,46.89,46.84,46.84,56321.0,41.7383,41.7829,41.7383,41.7383,56321.0
2016-10-26 10:40:00,46.84,46.87,46.82,46.85,35645.0,41.7383,41.7651,41.7205,41.7472,35645.0
2016-10-26 10:45:00,46.85,46.86,46.82,46.85,33740.0,41.7472,41.7561,41.7205,41.7472,33740.0
2016-10-26 10:50:00,46.85,46.87,46.84,46.84,26859.0,41.7472,41.7651,41.7383,41.7383,26859.0
2016-10-26 10:55:00,46.84,46.94,46.82,46.93,40539.0,41.7383,41.8274,41.7205,41.8185,40539.0
2016-10-26 11:00:00,46.93,46.94,46.88,46.91,33814.0,41.8185,41.8274,41.774,41.8007,33814.0
2016-10-26 11:05:00,46.91,46.92,46.89,46.89,22998.0,41.8007,41.8096,41.7829,41.7829,22998.0
2016-10-26 11:10:00,46.88,46.89,46.85,46.89,25200.0,41.774,41.7829,41.7472,41.7829,25200.0
2016-10-26 11:15:00,46.89,46.91,46.88,46.9,25572.0,41.7829,41.8007,41.774,41.7918,25572.0
2016-10-26 11:20:00,46.9,46.92,46.88,46.91,16462.0,41.7918,41.8096,41.774,41.8007,16462.0
2016-10-26 11:25:00,46.9,46.94,46.89,46.89,40753.0,41.7918,41.8274,41.7829,41.7829,40753.0
2016-10-26 11:30:00,46.9,46.94,46.89,46.9,23304.0,41.7918,41.8274,41.7829,41.7918,23304.0
2016-10-26 11:35:00,46.91,46.93,46.89,46.92,30101.0,41.8007,41.8185,41.7829,41.8096,30101.0
2016-10-26 11:40:00,46.92,46.95,46.91,46.91,17608.0,41.8096,41.8363,41.8007,41.8007,17608.0
2016-10-26 11:45:00,46.91,46.94,46.91,46.93,8732.0,41.8007,41.8274,41.8007,41.8185,8732.0
2016-10-26 11:50:00,46.94,46.96,46.92,46.95,13009.0,41.8274,41.8453,41.8096,41.8363,13009.0
2016-10-26 11:55:00,46.96,46.97,46.91,46.93,21102.0,41.8453,41.8542,41.8007,41.8185,21102.0
2016-10-26 12:00:00,46.93,46.97,46.92,46.95,46907.0,41.8185,41.8542,41.8096,41.8363,46907.0
2016-10-26 12:05:00,46.94,46.96,46.93,46.96,15636.0,41.8274,41.8453,41.8185,41.8453,15636.0
2016-10-26 12:10:00,46.96,46.97,46.95,46.96,19292.0,41.8453,41.8542,41.8363,41.8453,19292.0
2016-10-26 12:15:00,46.96,46.97,46.94,46.94,15436.0,41.8453,41.8542,41.8274,41.8274,15436.0
2016-10-26 12:20:00,46.94,46.94,46.89,46.92,44552.0,41.8274,41.8274,41.7829,41.8096,44552.0
2016-10-26 12:25:00,46.92,46.94,46.91,46.92,26742.0,41.8096,41.8274,41.8007,41.8096,26742.0
2016-10-26 12:30:00,46.93,46.94,46.92,46.94,13014.0,41.8185,41.8274,41.8096,41.8274,13014.0
2016-10-26 12:35:00,46.94,46.96,46.93,46.96,25484.0,41.8274,41.8453,41.8185,41.8453,25484.0
2016-10-26 12:40:00,46.96,46.99,46.94,46.98,15847.0,41.8453,41.872,41.8274,41.8631,15847.0
2016-10-26 12:45:00,46.99,46.99,46.96,46.97,12426.0,41.872,41.872,41.8453,41.8542,12426.0
2016-10-26 12:50:00,46.97,47.03,46.97,47.03,18175.0,41.8542,41.9076,41.8542,41.9076,18175.0
2016-10-26 12:55:00,47.03,47.04,47.01,47.04,12755.0,41.9076,41.9165,41.8898,41.9165,12755.0
2016-10-26 13:00:00,47.04,47.09,47.03,47.08,24223.0,41.9165,41.9611,41.9076,41.9522,24223.0
2016-10-26 13:05:00,47.09,47.09,47.05,47.05,13916.0,41.9611,41.9611,41.9255,41.9255,13916.0
2016-10-26 13:10:00,47.04,47.05,46.95,46.95,31920.0,41.9165,41.9255,41.8363,41.8363,31920.0
2016-10-26 13:15:00,46.96,46.98,46.95,46.97,8159.0,41.8453,41.8631,41.8363,41.8542,8159.0
2016-10-26 13:20:00,46.98,47.0,46.97,46.99,19239.0,41.8631,41.8809,41.8542,41.872,19239.0
2016-10-26 13:25:00,46.98,47.02,46.98,47.02,33049.0,41.8631,41.8987,41.8631,41.8987,33049.0
2016-10-26 13:30:00,47.02,47.02,47.0,47.0,7163.0,41.8987,41.8987,41.8809,41.8809,7163.0
2016-10-26 13:35:00,47.0,47.0,46.95,46.95,26273.0,41.8809,41.8809,41.8363,41.8363,26273.0
2016-10-26 13:40:00,46.95,46.96,46.92,46.93,16826.0,41.8363,41.8453,41.8096,41.8185,16826.0
2016-10-26 13:45:00,46.93,46.94,46.91,46.94,28095.0,41.8185,41.8274,41.8007,41.8274,28095.0
2016-10-26 13:50:00,46.94,46.94,46.92,46.92,33899.0,41.8274,41.8274,41.8096,41.8096,33899.0
2016-10-26 13:55:00,46.93,46.95,46.9,46.95,32036.0,41.8185,41.8363,41.7918,41.8363,32036.0
2016-10-26 14:00:00,46.95,46.96,46.91,46.91,23219.0,41.8363,41.8453,41.8007,41.8007,23219.0
2016-10-26 14:05:00,46.91,46.95,46.9,46.94,41087.0,41.8007,41.8363,41.7918,41.8274,41087.0
2016-10-26 14:10:00,46.94,47.0,46.94,47.0,53134.0,41.8274,41.8809,41.8274,41.8809,53134.0
2016-10-26 14:15:00,47.01,47.03,46.99,47.01,49724.0,41.8898,41.9076,41.872,41.8898,49724.0
2016-10-26 14:20:00,47.01,47.03,47.0,47.02,20113.0,41.8898,41.9076,41.8809,41.8987,20113.0
2016-10-26 14:25:00,47.02,47.05,47.0,47.05,22547.0,41.8987,41.9255,41.8809,41.9255,22547.0
2016-10-26 14:30:00,47.04,47.06,47.03,47.05,25049.0,41.9165,41.9344,41.9076,41.9255,25049.0
2016-10-26 14:35:00,47.05,47.08,47.05,47.06,23815.0,41.9255,41.9522,41.9255,41.9344,23815.0
2016-10-26 14:40:00,47.07,47.12,47.05,47.1,40682.0,41.9433,41.9878,41.9255,41.97,40682.0
2016-10-26 14:45:00,47.1,47.12,47.08,47.09,33042.0,41.97,41.9878,41.9522,41.9611,33042.0
2016-10-26 14:50:00,47.09,47.09,47.04,47.07,23615.0,41.9611,41.9611,41.9165,41.9433,23615.0
2016-10-26 14:55:00,47.06,47.12,47.06,47.1,65836.0,41.9344,41.9878,41.9344,41.97,65836.0
2016-10-26 15:00:00,47.1,47.11,47.05,47.06,19380.0,41.97,41.9789,41.9255,41.9344,19380.0
2016-10-26 15:05:00,47.05,47.06,47.04,47.05,22706.0,41.9255,41.9344,41.9165,41.9255,22706.0
2016-10-26 15:10:00,47.05,47.08,47.04,47.07,20451.0,41.9255,41.9522,41.9165,41.9433,20451.0
2016-10-26 15:15:00,47.07,47.09,47.05,47.09,50165.0,41.9433,41.9611,41.9255,41.9611,50165.0
2016-10-26 15:20:00,47.09,47.13,47.08,47.13,37255.0,41.9611,41.9967,41.9522,41.9967,37255.0
2016-10-26 15:25:00,47.13,47.14,47.1,47.13,35861.0,41.9967,42.0056,41.97,41.9967,35861.0
2016-10-26 15:30:00,47.13,47.14,47.11,47.11,37595.0,41.9967,42.0056,41.9789,41.9789,37595.0
2016-10-26 15:35:00,47.12,47.13,47.11,47.11,31007.0,41.9878,41.9967,41.9789,41.9789,31007.0
2016-10-26 15:40:00,47.12,47.15,47.1,47.15,80635.0,41.9878,42.0146,41.97,42.0146,80635.0
2016-10-26 15:45:00,47.15,47.17,47.14,47.15,59435.0,42.0146,42.0324,42.0056,42.0146,59435.0
2016-10-26 15:50:00,47.15,47.16,47.14,47.16,82605.0,42.0146,42.0235,42.0056,42.0235,82605.0
2016-10-26 15:55:00,47.16,47.16,47.14,47.16,155593.0,42.0235,42.0235,42.0056,42.0235,155593.0
2016-10-27 09:30:00,47.06,47.11,46.98,47.06,91608.0,41.9344,41.9789,41.8631,41.9344,91608.0
2016-10-27 09:35:00,47.06,47.06,46.81,46.86,69204.0,41.9344,41.9344,41.7116,41.7561,69204.0
2016-10-27 09:40:00,46.85,46.86,46.63,46.65,88192.0,41.7472,41.7561,41.5512,41.569,88192.0
2016-10-27 09:45:00,46.66,46.72,46.57,46.72,78550.0,41.5779,41.6314,41.4977,41.6314,78550.0
2016-10-27 09:50:00,46.71,47.04,46.7,47.03,86129.0,41.6225,41.9165,41.6136,41.9076,86129.0
2016-10-27 09:55:00,47.02,47.06,47.0,47.04,49115.0,41.8987,41.9344,41.8809,41.9165,49115.0
2016-10-27 10:00:00,47.05,47.06,46.83,46.88,91504.0,41.9255,41.9344,41.7294,41.774,91504.0
2016-10-27 10:05:00,46.89,46.99,46.85,46.93,60287.0,41.7829,41.872,41.7472,41.8185,60287.0
2016-10-27 10:10:00,46.94,46.99,46.79,46.79,170111.0,41.8274,41.872,41.6938,41.6938,170111.0
2016-10-27 10:15:00,46.77,46.88,46.63,46.69,145747.0,41.6759,41.774,41.5512,41.6047,145747.0
2016-10-27 10:20:00,46.69,46.89,46.66,46.85,97173.0,41.6047,41.7829,41.5779,41.7472,97173.0
2016-10-27 10:25:00,46.85,46.89,46.81,46.88,48193.0,41.7472,41.7829,41.7116,41.774,48193.0
2016-10-27 10:30:00,46.88,46.91,46.79,46.9,63817.0,41.774,41.8007,41.6938,41.7918,63817.0
2016-10-27 10:35:00,46.9,46.9,46.61,46.63,75172.0,41.7918,41.7918,41.5334,41.5512,75172.0
2016-10-27 10:40:00,46.63,46.67,46.57,46.58,80485.0,41.5512,41.5868,41.4977,41.5066,80485.0
2016-10-27 10:45:00,46.58,46.6,46.46,46.51,43226.0,41.5066,41.5245,41.3997,41.4443,43226.0
2016-10-27 10:50:00,46.51,46.55,46.4,46.4,68564.0,41.4443,41.4799,41.3462,41.3462,68564.0
2016-10-27 10:55:00,46.4,46.42,46.34,46.34,44179.0,41.3462,41.3641,41.2928,41.2928,44179.0
2016-10-27 11:00:00,46.34,46.42,46.34,46.38,35365.0,41.2928,41.3641,41.2928,41.3284,35365.0
2016-10-27 11:05:00,46.37,46.42,46.35,46.41,41059.0,41.3195,41.3641,41.3017,41.3552,41059.0
2016-10-27 11:10:00,46.41,46.41,46.27,46.27,39272.0,41.3552,41.3552,41.2304,41.2304,39272.0
2016-10-27 11:15:00,46.28,46.34,46.26,46.27,39567.0,41.2393,41.2928,41.2215,41.2304,39567.0
2016-10-27 11:20:00,46.27,46.3,46.24,46.26,43234.0,41.2304,41.2571,41.2037,41.2215,43234.0
2016-10-27 11:25:00,46.25,46.26,46.17,46.2,50650.0,41.2126,41.2215,41.1413,41.168,50650.0
2016-10-27 11:30:00,46.2,46.21,46.11,46.16,78238.0,41.168,41.1769,41.0878,41.1324,78238.0
2016-10-27 11:35:00,46.16,46.27,46.15,46.26,51355.0,41.1324,41.2304,41.1235,41.2215,51355.0
2016-10-27 11:40:00,46.25,46.25,46.15,46.23,24240.0,41.2126,41.2126,41.1235,41.1948,24240.0
2016-10-27 11:45:00,46.23,46.29,46.23,46.27,32366.0,41.1948,41.2482,41.1948,41.2304,32366.0
2016-10-27 11:50:00,46.27,46.3,46.24,46.26,21463.0,41.2304,41.2571,41.2037,41.2215,21463.0
2016-10-27 11:55:00,46.27,46.45,46.26,46.45,98452.0,41.2304,41.3908,41.2215,41.3908,98452.0
2016-10-27 12:00:00,46.45,46.5,46.41,46.5,67200.0,41.3908,41.4354,41.3552,41.4354,67200.0
2016-10-27 12:05:00,46.5,46.53,46.48,46.51,27722.0,41.4354,41.4621,41.4175,41.4443,27722.0
2016-10-27 12:10:00,46.5,46.52,46.47,46.5,54835.0,41.4354,41.4532,41.4086,41.4354,54835.0
2016-10-27 12:15:00,46.51,46.54,46.5,46.51,19002.0,41.4443,41.471,41.4354,41.4443,19002.0
2016-10-27 12:20:00,46.5,46.51,46.48,46.5,36112.0,41.4354,41.4443,41.4175,41.4354,36112.0
2016-10-27 12:25:00,46.5,46.51,46.46,46.46,12583.0,41.4354,41.4443,41.3997,41.3997,12583.0
2016-10-27 12:30:00,46.46,46.46,46.39,46.39,35389.0,41.3997,41.3997,41.3373,41.3373,35389.0
2016-10-27 12:35:00,46.39,46.41,46.34,46.36,21497.0,41.3373,41.3552,41.2928,41.3106,21497.0
2016-10-27 12:40:00,46.36,46.37,46.32,46.35,20560.0,41.3106,41.3195,41.275,41.3017,20560.0
2016-10-27 12:45:00,46.36,46.36,46.32,46.36,7898.0,41.3106,41.3106,41.275,41.3106,7898.0
2016-10-27 12:50:00,46.36,46.42,46.34,46.42,19077.0,41.3106,41.3641,41.2928,41.3641,19077.0
2016-10-27 12:55:00,46.42,46.44,46.41,46.44,18201.0,41.3641,41.3819,41.3552,41.3819,18201.0
2016-10-27 13:00:00,46.44,46.44,46.42,46.43,20535.0,41.3819,41.3819,41.3641,41.373,20535.0
2016-10-27 13:05:00,46.43,46.44,46.41,46.42,23317.0,41.373,41.3819,41.3552,41.3641,23317.0
2016-10-27 13:10:00,46.43,46.51,46.42,46.51,20174.0,41.373,41.4443,41.3641,41.4443,20174.0
2016-10-27 13:15:00,46.51,46.51,46.48,46.48,30754.0,41.4443,41.4443,41.4175,41.4175,30754.0
2016-10-27 13:20:00,46.49,46.49,46.43,46.44,10495.0,41.4264,41.4264,41.373,41.3819,10495.0
2016-10-27 13:25:00,46.43,46.44,46.41,46.43,11073.0,41.373,41.3819,41.3552,41.373,11073.0
2016-10-27 13:30:00,46.42,46.44,46.37,46.37,17589.0,41.3641,41.3819,41.3195,41.3195,17589.0
2016-10-27 13:35:00,46.38,46.44,46.36,46.44,18342.0,41.3284,41.3819,41.3106,41.3819,18342.0
2016-10-27 13:40:00,46.45,46.45,46.35,46.35,12503.0,41.3908,41.3908,41.3017,41.3017,12503.0
2016-10-27 13:45:00,46.36,46.38,46.27,46.27,14349.0,41.3106,41.3284,41.2304,41.2304,14349.0
2016-10-27 13:50:00,46.28,46.35,46.26,46.33,26452.0,41.2393,41.3017,41.2215,41.2839,26452.0
2016-10-27 13:55:00,46.32,46.33,46.27,46.27,10680.0,41.275,41.2839,41.2304,41.2304,10680.0
2016-10-27 14:00:00,46.27,46.35,46.27,46.34,38882.0,41.2304,41.3017,41.2304,41.2928,38882.0
2016-10-27 14:05:00,46.34,46.36,46.31,46.32,37422.0,41.2928,41.3106,41.266,41.275,37422.0
2016-10-27 14:10:00,46.32,46.36,46.27,46.32,28241.0,41.275,41.3106,41.2304,41.275,28241.0
2016-10-27 14:15:00,46.32,46.34,46.27,46.27,26218.0,41.275,41.2928,41.2304,41.2304,26218.0
2016-10-27 14:20:00,46.28,46.31,46.27,46.3,22918.0,41.2393,41.266,41.2304,41.2571,22918.0
2016-10-27 14:25:00,46.31,46.4,46.3,46.4,37849.0,41.266,41.3462,41.2571,41.3462,37849.0
2016-10-27 14:30:00,46.39,46.43,46.34,46.43,37286.0,41.3373,41.373,41.2928,41.373,37286.0
2016-10-27 14:35:00,46.43,46.45,46.39,46.45,49576.0,41.373,41.3908,41.3373,41.3908,49576.0
2016-10-27 14:40:00,46.45,46.45,46.39,46.4,27241.0,41.3908,41.3908,41.3373,41.3462,27241.0
2016-10-27 14:45:00,46.4,46.44,46.39,46.42,25901.0,41.3462,41.3819,41.3373,41.3641,25901.0
2016-10-27 14:50:00,46.43,46.43,46.35,46.38,42404.0,41.373,41.373,41.3017,41.3284,42404.0
2016-10-27 14:55:00,46.38,46.41,46.37,46.41,18842.0,41.3284,41.3552,41.3195,41.3552,18842.0
2016-10-27 15:00:00,46.41,46.47,46.4,46.45,27163.0,41.3552,41.4086,41.3462,41.3908,27163.0
2016-10-27 15:05:00,46.44,46.45,46.41,46.41,188750.0,41.3819,41.3908,41.3552,41.3552,188750.0
2016-10-27 15:10:00,46.41,46.42,46.34,46.36,27736.0,41.3552,41.3641,41.2928,41.3106,27736.0
2016-10-27 15:15:00,46.35,46.36,46.32,46.35,26472.0,41.3017,41.3106,41.275,41.3017,26472.0
2016-10-27 15:20:00,46.35,46.39,46.34,46.36,26853.0,41.3017,41.3373,41.2928,41.3106,26853.0
2016-10-27 15:25:00,46.36,46.43,46.35,46.42,34045.0,41.3106,41.373,41.3017,41.3641,34045.0
2016-10-27 15:30:00,46.41,46.44,46.4,46.44,37599.0,41.3552,41.3819,41.3462,41.3819,37599.0
2016-10-27 15:35:00,46.44,46.5,46.43,46.49,61085.0,41.3819,41.4354,41.373,41.4264,61085.0
2016-10-27 15:40:00,46.48,46.54,46.48,46.53,59385.0,41.4175,41.471,41.4175,41.4621,59385.0
2016-10-27 15:45:00,46.53,46.53,46.48,46.51,74686.0,41.4621,41.4621,41.4175,41.4443,74686.0
2016-10-27 15:50:00,46.5,46.61,46.49,46.59,235391.0,41.4354,41.5334,41.4264,41.5156,235391.0
2016-10-27 15:55:00,46.58,46.59,46.53,46.55,219770.0,41.5066,41.5156,41.4621,41.4799,219770.0
2016-10-28 09:30:00,47.48,47.67,47.23,47.37,241745.0,42.3086,42.4779,42.0858,42.2106,241745.0
2016-10-28 09:35:00,47.34,47.38,47.08,47.18,85763.0,42.1839,42.2195,41.9522,42.0413,85763.0
2016-10-28 09:40:00,47.21,47.31,47.06,47.22,79313.0,42.068,42.1571,41.9344,42.0769,79313.0
2016-10-28 09:45:00,47.21,47.44,47.21,47.37,68918.0,42.068,42.273,42.068,42.2106,68918.0
2016-10-28 09:50:00,47.38,47.57,47.36,47.54,71966.0,42.2195,42.3888,42.2017,42.3621,71966.0
2016-10-28 09:55:00,47.53,47.67,47.49,47.67,103974.0,42.3532,42.4779,42.3175,42.4779,103974.0
2016-10-28 10:00:00,47.67,47.68,47.54,47.6,78732.0,42.4779,42.4868,42.3621,42.4155,78732.0
2016-10-28 10:05:00,47.61,47.76,47.61,47.72,78113.0,42.4245,42.5581,42.4245,42.5225,78113.0
2016-10-28 10:10:00,47.71,47.79,47.68,47.76,149411.0,42.5136,42.5849,42.4868,42.5581,149411.0
2016-10-28 10:15:00,47.77,47.78,47.48,47.61,163029.0,42.567,42.5759,42.3086,42.4245,163029.0
2016-10-28 10:20:00,47.62,47.71,47.57,47.68,65295.0,42.4334,42.5136,42.3888,42.4868,65295.0
2016-10-28 10:25:00,47.67,47.73,47.59,47.62,39156.0,42.4779,42.5314,42.4066,42.4334,39156.0
2016-10-28 10:30:00,47.62,47.74,47.58,47.73,35002.0,42.4334,42.5403,42.3977,42.5314,35002.0
2016-10-28 10:35:00,47.72,47.74,47.64,47.74,39225.0,42.5225,42.5403,42.4512,42.5403,39225.0
2016-10-28 10:40:00,47.74,47.77,47.69,47.73,44511.0,42.5403,42.567,42.4957,42.5314,44511.0
2016-10-28 10:45:00,47.72,47.79,47.58,47.61,32609.0,42.5225,42.5849,42.3977,42.4245,32609.0
2016-10-28 10:50:00,47.6,47.65,47.57,47.64,34715.0,42.4155,42.4601,42.3888,42.4512,34715.0
2016-10-28 10:55:00,47.64,47.64,47.57,47.59,47467.0,42.4512,42.4512,42.3888,42.4066,47467.0
2016-10-28 11:00:00,47.59,47.71,47.59,47.67,41586.0,42.4066,42.5136,42.4066,42.4779,41586.0
2016-10-28 11:05:00,47.68,47.74,47.67,47.72,17231.0,42.4868,42.5403,42.4779,42.5225,17231.0
2016-10-28 11:10:00,47.72,47.87,47.71,47.86,70476.0,42.5225,42.6561,42.5136,42.6472,70476.0
2016-10-28 11:15:00,47.87,47.99,47.86,47.96,151171.0,42.6561,42.7631,42.6472,42.7363,151171.0
2016-10-28 11:20:00,47.96,48.0,47.87,47.99,85505.0,42.7363,42.772,42.6561,42.7631,85505.0
2016-10-28 11:25:00,47.99,47.99,47.9,47.91,49580.0,42.7631,42.7631,42.6829,42.6918,49580.0
2016-10-28 11:30:00,47.92,48.01,47.85,47.99,61580.0,42.7007,42.7809,42.6383,42.7631,61580.0
2016-10-28 11:35:00,48.0,48.05,47.96,48.03,61800.0,42.772,42.8165,42.7363,42.7987,61800.0
2016-10-28 11:40:00,48.03,48.06,48.0,48.02,26961.0,42.7987,42.8254,42.772,42.7898,26961.0
2016-10-28 11:45:00,48.02,48.15,48.0,48.15,35863.0,42.7898,42.9056,42.772,42.9056,35863.0
2016-10-28 11:50:00,48.14,48.19,48.12,48.17,66998.0,42.8967,42.9413,42.8789,42.9235,66998.0
2016-10-28 11:55:00,48.18,48.37,48.18,48.35,83346.0,42.9324,43.1017,42.9324,43.0839,83346.0
2016-10-28 12:00:00,48.35,48.39,48.31,48.36,85173.0,43.0839,43.1195,43.0482,43.0928,85173.0
2016-10-28 12:05:00,48.36,48.44,48.35,48.44,63428.0,43.0928,43.1641,43.0839,43.1641,63428.0
2016-10-28 12:10:00,48.44,48.56,48.43,48.54,158642.0,43.1641,43.271,43.1551,43.2532,158642.0
2016-10-28 12:15:00,48.54,48.55,48.43,48.46,51939.0,43.2532,43.2621,43.1551,43.1819,51939.0
2016-10-28 12:20:00,48.47,48.57,48.46,48.55,38930.0,43.1908,43.2799,43.1819,43.2621,38930.0
2016-10-28 12:25:00,48.55,48.62,48.54,48.59,67060.0,43.2621,43.3245,43.2532,43.2977,67060.0
2016-10-28 12:30:00,48.59,48.67,48.58,48.65,73351.0,43.2977,43.369,43.2888,43.3512,73351.0
2016-10-28 12:35:00,48.66,48.69,48.64,48.69,57375.0,43.3601,43.3868,43.3423,43.3868,57375.0
2016-10-28 12:40:00,48.69,48.76,48.68,48.75,46651.0,43.3868,43.4492,43.3779,43.4403,46651.0
2016-10-28 12:45:00,48.75,48.77,48.74,48.76,40121.0,43.4403,43.4581,43.4314,43.4492,40121.0
2016-10-28 12:50:00,48.76,48.86,48.75,48.85,43261.0,43.4492,43.5383,43.4403,43.5294,43261.0
2016-10-28 12:55:00,48.86,48.86,48.69,48.72,81473.0,43.5383,43.5383,43.3868,43.4136,81473.0
2016-10-28 13:00:00,48.72,48.78,48.66,48.66,72327.0,43.4136,43.467,43.3601,43.3601,72327.0
2016-10-28 13:05:00,48.68,48.68,48.4,48.4,75126.0,43.3779,43.3779,43.1284,43.1284,75126.0
2016-10-28 13:10:00,48.41,48.63,48.32,48.63,67737.0,43.1373,43.3334,43.0571,43.3334,67737.0
2016-10-28 13:15:00,48.63,48.67,48.46,48.49,91650.0,43.3334,43.369,43.1819,43.2086,91650.0
2016-10-28 13:20:00,48.49,48.52,48.38,48.38,24800.0,43.2086,43.2353,43.1106,43.1106,24800.0
2016-10-28 13:25:00,48.37,48.39,48.31,48.36,43491.0,43.1017,43.1195,43.0482,43.0928,43491.0
2016-10-28 13:30:00,48.35,48.41,48.28,48.3,92038.0,43.0839,43.1373,43.0215,43.0393,92038.0
2016-10-28 13:35:00,48.3,48.31,48.13,48.25,67121.0,43.0393,43.0482,42.8878,42.9948,67121.0
2016-10-28 13:40:00,48.25,48.36,48.2,48.29,30514.0,42.9948,43.0928,42.9502,43.0304,30514.0
2016-10-28 13:45:00,48.3,48.31,48.23,48.24,35299.0,43.0393,43.0482,42.9769,42.9858,35299.0
2016-10-28 13:50:00,48.25,48.38,48.19,48.31,50870.0,42.9948,43.1106,42.9413,43.0482,50870.0
2016-10-28 13:55:00,48.31,48.36,48.27,48.3,27095.0,43.0482,43.0928,43.0126,43.0393,27095.0
2016-10-28 14:00:00,48.31,48.34,48.29,48.33,64918.0,43.0482,43.0749,43.0304,43.066,64918.0
2016-10-28 14:05:00,48.34,48.36,48.23,48.33,43320.0,43.0749,43.0928,42.9769,43.066,43320.0
2016-10-28 14:10:00,48.35,48.36,48.27,48.35,36978.0,43.0839,43.0928,43.0126,43.0839,36978.0
2016-10-28 14:15:00,48.35,48.37,48.22,48.25,48080.0,43.0839,43.1017,42.968,42.9948,48080.0
2016-10-28 14:20:00,48.26,48.26,48.19,48.24,91165.0,43.0037,43.0037,42.9413,42.9858,91165.0
2016-10-28 14:25:00,48.24,48.34,48.19,48.33,60362.0,42.9858,43.0749,42.9413,43.066,60362.0
2016-10-28 14:30:00,48.33,48.38,48.28,48.37,48953.0,43.066,43.1106,43.0215,43.1017,48953.0
2016-10-28 14:35:00,48.37,48.39,48.3,48.34,32930.0,43.1017,43.1195,43.0393,43.0749,32930.0
2016-10-28 14:40:00,48.34,48.35,48.27,48.29,31225.0,43.0749,43.0839,43.0126,43.0304,31225.0
2016-10-28 14:45:00,48.3,48.31,48.28,48.3,28126.0,43.0393,43.0482,43.0215,43.0393,28126.0
2016-10-28 14:50:00,48.31,48.38,48.3,48.36,37791.0,43.0482,43.1106,43.0393,43.0928,37791.0
2016-10-28 14:55:00,48.37,48.5,48.37,48.48,41816.0,43.1017,43.2175,43.1017,43.1997,41816.0
2016-10-28 15:00:00,48.48,48.55,48.46,48.53,44777.0,43.1997,43.2621,43.1819,43.2443,44777.0
2016-10-28 15:05:00,48.53,48.6,48.53,48.53,47818.0,43.2443,43.3066,43.2443,43.2443,47818.0
2016-10-28 15:10:00,48.53,48.56,48.48,48.55,33778.0,43.2443,43.271,43.1997,43.2621,33778.0
2016-10-28 15:15:00,48.55,48.6,48.54,48.59,60698.0,43.2621,43.3066,43.2532,43.2977,60698.0
2016-10-28 15:20:00,48.59,48.71,48.59,48.69,90718.0,43.2977,43.4046,43.2977,43.3868,90718.0
2016-10-28 15:25:00,48.69,48.73,48.6,48.6,81705.0,43.3868,43.4225,43.3066,43.3066,81705.0
2016-10-28 15:30:00,48.6,48.6,48.52,48.53,85960.0,43.3066,43.3066,43.2353,43.2443,85960.0
2016-10-28 15:35:00,48.53,48.54,48.48,48.51,101748.0,43.2443,43.2532,43.1997,43.2264,101748.0
2016-10-28 15:40:00,48.52,48.55,48.46,48.53,91486.0,43.2353,43.2621,43.1819,43.2443,91486.0
2016-10-28 15:45:00,48.52,48.55,48.48,48.53,74633.0,43.2353,43.2621,43.1997,43.2443,74633.0
2016-10-28 15:50:00,48.54,48.55,48.49,48.51,106335.0,43.2532,43.2621,43.2086,43.2264,106335.0
2016-10-28 15:55:00,48.51,48.54,48.43,48.46,210819.0,43.2264,43.2532,43.1551,43.1819,210819.0
2016-10-31 09:30:00,48.64,48.67,48.44,48.45,68809.0,43.3423,43.369,43.1641,43.173,68809.0
2016-10-31 09:35:00,48.44,48.53,48.41,48.44,40134.0,43.1641,43.2443,43.1373,43.1641,40134.0
2016-10-31 09:40:00,48.42,48.48,48.39,48.42,38538.0,43.1462,43.1997,43.1195,43.1462,38538.0
2016-10-31 09:45:00,48.44,48.51,48.42,48.47,50420.0,43.1641,43.2264,43.1462,43.1908,50420.0
2016-10-31 09:50:00,48.47,48.48,48.36,48.37,32604.0,43.1908,43.1997,43.0928,43.1017,32604.0
2016-10-31 09:55:00,48.37,48.44,48.33,48.33,29830.0,43.1017,43.1641,43.066,43.066,29830.0
2016-10-31 10:00:00,48.33,48.43,48.33,48.38,25079.0,43.066,43.1551,43.066,43.1106,25079.0
2016-10-31 10:05:00,48.39,48.45,48.37,48.44,16565.0,43.1195,43.173,43.1017,43.1641,16565.0
2016-10-31 10:10:00,48.45,48.47,48.42,48.45,17635.0,43.173,43.1908,43.1462,43.173,17635.0
2016-10-31 10:15:00,48.44,48.5,48.44,48.48,19276.0,43.1641,43.2175,43.1641,43.1997,19276.0
2016-10-31 10:20:00,48.48,48.5,48.41,48.43,53697.0,43.1997,43.2175,43.1373,43.1551,53697.0
2016-10-31 10:25:00,48.44,48.63,48.44,48.6,32973.0,43.1641,43.3334,43.1641,43.3066,32973.0
2016-10-31 10:30:00,48.61,48.68,48.61,48.63,27291.0,43.3155,43.3779,43.3155,43.3334,27291.0
2016-10-31 10:35:00,48.63,48.64,48.47,48.48,33593.0,43.3334,43.3423,43.1908,43.1997,33593.0
2016-10-31 10:40:00,48.48,48.59,48.48,48.58,36534.0,43.1997,43.2977,43.1997,43.2888,36534.0
2016-10-31 10:45:00,48.58,48.65,48.57,48.62,30234.0,43.2888,43.3512,43.2799,43.3245,30234.0
2016-10-31 10:50:00,48.62,48.68,48.6,48.68,34222.0,43.3245,43.3779,43.3066,43.3779,34222.0
2016-10-31 10:55:00,48.67,48.7,48.59,48.61,31074.0,43.369,43.3957,43.2977,43.3155,31074.0
2016-10-31 11:00:00,48.62,48.63,48.59,48.62,22076.0,43.3245,43.3334,43.2977,43.3245,22076.0
2016-10-31 11:05:00,48.63,48.63,48.53,48.55,27764.0,43.3334,43.3334,43.2443,43.2621,27764.0
2016-10-31 11:10:00,48.55,48.6,48.54,48.59,22882.0,43.2621,43.3066,43.2532,43.2977,22882.0
2016-10-31 11:15:00,48.59,48.61,48.56,48.59,20196.0,43.2977,43.3155,43.271,43.2977,20196.0
2016-10-31 11:20:00,48.59,48.7,48.59,48.7,31752.0,43.2977,43.3957,43.2977,43.3957,31752.0
2016-10-31 11:25:00,48.7,48.77,48.65,48.77,24590.0,43.3957,43.4581,43.3512,43.4581,24590.0
2016-10-31 11:30:00,48.77,48.82,48.75,48.77,16864.0,43.4581,43.5027,43.4403,43.4581,16864.0
2016-10-31 11:35:00,48.76,48.77,48.69,48.72,17199.0,43.4492,43.4581,43.3868,43.4136,17199.0
2016-10-31 11:40:00,48.72,48.73,48.68,48.73,16909.0,43.4136,43.4225,43.3779,43.4225,16909.0
2016-10-31 11:45:00,48.73,48.74,48.72,48.73,6034.0,43.4225,43.4314,43.4136,43.4225,6034.0
2016-10-31 11:50:00,48.73,48.8,48.7,48.7,49440.0,43.4225,43.4848,43.3957,43.3957,49440.0
2016-10-31 11:55:00,48.71,48.73,48.69,48.72,45787.0,43.4046,43.4225,43.3868,43.4136,45787.0
2016-10-31 12:00:00,48.73,48.85,48.7,48.81,78214.0,43.4225,43.5294,43.3957,43.4938,78214.0
2016-10-31 12:05:00,48.8,48.84,48.77,48.77,19491.0,43.4848,43.5205,43.4581,43.4581,19491.0
2016-10-31 12:10:00,48.76,48.81,48.75,48.81,16250.0,43.4492,43.4938,43.4403,43.4938,16250.0
2016-10-31 12:15:00,48.81,48.86,48.8,48.86,25181.0,43.4938,43.5383,43.4848,43.5383,25181.0
2016-10-31 12:20:00,48.86,48.93,48.82,48.84,32170.0,43.5383,43.6007,43.5027,43.5205,32170.0
2016-10-31 12:25:00,48.84,48.87,48.81,48.82,16600.0,43.5205,43.5472,43.4938,43.5027,16600.0
2016-10-31 12:30:00,48.83,48.85,48.79,48.83,17349.0,43.5116,43.5294,43.4759,43.5116,17349.0
2016-10-31 12:35:00,48.83,48.87,48.82,48.85,10673.0,43.5116,43.5472,43.5027,43.5294,10673.0
2016-10-31 12:40:00,48.85,48.87,48.85,48.86,37396.0,43.5294,43.5472,43.5294,43.5383,37396.0
2016-10-31 12:45:00,48.86,48.87,48.85,48.85,59655.0,43.5383,43.5472,43.5294,43.5294,59655.0
2016-10-31 12:50:00,48.85,48.87,48.83,48.84,18267.0,43.5294,43.5472,43.5116,43.5205,18267.0
2016-10-31 12:55:00,48.86,48.97,48.85,48.94,344631.0,43.5383,43.6363,43.5294,43.6096,344631.0
2016-10-31 13:00:00,48.93,49.05,48.91,49.03,77485.0,43.6007,43.7076,43.5829,43.6898,77485.0
2016-10-31 13:05:00,49.03,49.08,49.01,49.01,48943.0,43.6898,43.7343,43.672,43.672,48943.0
2016-10-31 13:10:00,49.02,49.04,48.98,49.03,36693.0,43.6809,43.6987,43.6452,43.6898,36693.0
2016-10-31 13:15:00,49.03,49.04,49.0,49.02,22784.0,43.6898,43.6987,43.6631,43.6809,22784.0
2016-10-31 13:20:00,49.02,49.04,49.01,49.02,19191.0,43.6809,43.6987,43.672,43.6809,19191.0
2016-10-31 13:25:00,49.02,49.05,49.01,49.03,27611.0,43.6809,43.7076,43.672,43.6898,27611.0
2016-10-31 13:30:00,49.04,49.05,49.01,49.02,16534.0,43.6987,43.7076,43.672,43.6809,16534.0
2016-10-31 13:35:00,49.01,49.02,48.92,49.0,60661.0,43.672,43.6809,43.5918,43.6631,60661.0
2016-10-31 13:40:00,49.01,49.01,48.93,48.94,24188.0,43.672,43.672,43.6007,43.6096,24188.0
2016-10-31 13:45:00,48.93,48.98,48.93,48.98,17471.0,43.6007,43.6452,43.6007,43.6452,17471.0
2016-10-31 13:50:00,48.98,49.1,48.97,49.08,67561.0,43.6452,43.7522,43.6363,43.7343,67561.0
2016-10-31 13:55:00,49.07,49.09,49.03,49.03,62041.0,43.7254,43.7433,43.6898,43.6898,62041.0
2016-10-31 14:00:00,49.04,49.05,49.0,49.02,55017.0,43.6987,43.7076,43.6631,43.6809,55017.0
2016-10-31 14:05:00,49.02,49.04,48.99,49.02,38772.0,43.6809,43.6987,43.6542,43.6809,38772.0
2016-10-31 14:10:00,49.03,49.1,49.02,49.09,45843.0,43.6898,43.7522,43.6809,43.7433,45843.0
2016-10-31 14:15:00,49.1,49.16,49.1,49.15,66060.0,43.7522,43.8056,43.7522,43.7967,66060.0
2016-10-31 14:20:00,49.14,49.18,49.13,49.16,47946.0,43.7878,43.8235,43.7789,43.8056,47946.0
2016-10-31 14:25:00,49.17,49.2,49.16,49.2,68744.0,43.8145,43.8413,43.8056,43.8413,68744.0
2016-10-31 14:30:00,49.19,49.23,49.18,49.21,98779.0,43.8324,43.868,43.8235,43.8502,98779.0
2016-10-31 14:35:00,49.21,49.26,49.19,49.21,58811.0,43.8502,43.8947,43.8324,43.8502,58811.0
2016-10-31 14:40:00,49.22,49.23,49.19,49.2,39724.0,43.8591,43.868,43.8324,43.8413,39724.0
2016-10-31 14:45:00,49.21,49.22,49.16,49.16,41160.0,43.8502,43.8591,43.8056,43.8056,41160.0
2016-10-31 14:50:00,49.15,49.15,49.11,49.14,25145.0,43.7967,43.7967,43.7611,43.7878,25145.0
2016-10-31 14:55:00,49.14,49.19,49.12,49.18,36895.0,43.7878,43.8324,43.77,43.8235,36895.0
2016-10-31 15:00:00,49.18,49.19,49.17,49.19,15115.0,43.8235,43.8324,43.8145,43.8324,15115.0
2016-10-31 15:05:00,49.18,49.23,49.17,49.23,53440.0,43.8235,43.868,43.8145,43.868,53440.0
2016-10-31 15:10:00,49.22,49.23,49.22,49.23,17332.0,43.8591,43.868,43.8591,43.868,17332.0
2016-10-31 15:15:00,49.23,49.25,49.18,49.18,53562.0,43.868,43.8858,43.8235,43.8235,53562.0
2016-10-31 15:20:00,49.19,49.19,49.13,49.14,50285.0,43.8324,43.8324,43.7789,43.7878,50285.0
2016-10-31 15:25:00,49.13,49.14,49.1,49.13,37081.0,43.7789,43.7878,43.7522,43.7789,37081.0
2016-10-31 15:30:00,49.13,49.16,49.12,49.16,61126.0,43.7789,43.8056,43.77,43.8056,61126.0
2016-10-31 15:35:00,49.16,49.19,49.15,49.17,76967.0,43.8056,43.8324,43.7967,43.8145,76967.0
2016-10-31 15:40:00,49.17,49.17,49.12,49.14,97629.0,43.8145,43.8145,43.77,43.7878,97629.0
2016-10-31 15:45:00,49.13,49.14,49.1,49.12,83613.0,43.7789,43.7878,43.7522,43.77,83613.0
2016-10-31 15:50:00,49.12,49.13,49.09,49.1,174037.0,43.77,43.7789,43.7433,43.7522,174037.0
2016-10-31 15:55:00,49.1,49.14,49.09,49.11,331249.0,43.7522,43.7878,43.7433,43.7611,331249.0
2016-11-01 09:30:00,49.07,49.25,49.07,49.16,227243.0,43.7254,43.8858,43.7254,43.8056,227243.0
2016-11-01 09:35:00,49.15,49.19,49.02,49.07,74739.0,43.7967,43.8324,43.6809,43.7254,74739.0
2016-11-01 09:40:00,49.06,49.18,49.06,49.17,79051.0,43.7165,43.8235,43.7165,43.8145,79051.0
2016-11-01 09:45:00,49.16,49.29,49.15,49.15,55262.0,43.8056,43.9215,43.7967,43.7967,55262.0
2016-11-01 09:50:00,49.14,49.16,49.05,49.07,49632.0,43.7878,43.8056,43.7076,43.7254,49632.0
2016-11-01 09:55:00,49.07,49.09,48.99,48.99,41897.0,43.7254,43.7433,43.6542,43.6542,41897.0
2016-11-01 10:00:00,49.0,49.03,48.88,48.97,115576.0,43.6631,43.6898,43.5561,43.6363,115576.0
2016-11-01 10:05:00,48.98,49.11,48.94,49.08,40357.0,43.6452,43.7611,43.6096,43.7343,40357.0
2016-11-01 10:10:00,49.07,49.09,48.99,49.05,32165.0,43.7254,43.7433,43.6542,43.7076,32165.0
2016-11-01 10:15:00,49.06,49.06,48.99,49.03,38528.0,43.7165,43.7165,43.6542,43.6898,38528.0
2016-11-01 10:20:00,49.03,49.08,48.97,49.07,40480.0,43.6898,43.7343,43.6363,43.7254,40480.0
2016-11-01 10:25:00,49.06,49.06,49.02,49.04,22206.0,43.7165,43.7165,43.6809,43.6987,22206.0
2016-11-01 10:30:00,49.04,49.04,48.97,48.98,44160.0,43.6987,43.6987,43.6363,43.6452,44160.0
2016-11-01 10:35:00,48.99,49.01,48.87,48.88,34352.0,43.6542,43.672,43.5472,43.5561,34352.0
2016-11-01 10:40:00,48.88,48.98,48.87,48.95,27940.0,43.5561,43.6452,43.5472,43.6185,27940.0
2016-11-01 10:45:00,48.95,49.01,48.92,48.99,28274.0,43.6185,43.672,43.5918,43.6542,28274.0
2016-11-01 10:50:00,48.99,49.04,48.94,48.98,19271.0,43.6542,43.6987,43.6096,43.6452,19271.0
2016-11-01 10:55:00,48.98,49.11,48.97,49.11,36133.0,43.6452,43.7611,43.6363,43.7611,36133.0
2016-11-01 11:00:00,49.11,49.14,49.02,49.03,34091.0,43.7611,43.7878,43.6809,43.6898,34091.0
2016-11-01 11:05:00,49.03,49.06,48.99,48.99,39004.0,43.6898,43.7165,43.6542,43.6542,39004.0
2016-11-01 11:10:00,48.98,49.0,48.96,48.96,33062.0,43.6452,43.6631,43.6274,43.6274,33062.0
2016-11-01 11:15:00,48.96,49.0,48.95,48.97,75171.0,43.6274,43.6631,43.6185,43.6363,75171.0
2016-11-01 11:20:00,48.97,48.97,48.89,48.95,27294.0,43.6363,43.6363,43.565,43.6185,27294.0
2016-11-01 11:25:00,48.95,48.95,48.82,48.83,32394.0,43.6185,43.6185,43.5027,43.5116,32394.0
2016-11-01 11:30:00,48.82,48.86,48.81,48.82,27406.0,43.5027,43.5383,43.4938,43.5027,27406.0
2016-11-01 11:35:00,48.81,48.84,48.77,48.81,27482.0,43.4938,43.5205,43.4581,43.4938,27482.0
2016-11-01 11:40:00,48.81,48.9,48.79,48.88,21144.0,43.4938,43.574,43.4759,43.5561,21144.0
2016-11-01 11:45:00,48.88,48.89,48.85,48.89,9051.0,43.5561,43.565,43.5294,43.565,9051.0
2016-11-01 11:50:00,48.89,48.93,48.88,48.9,20376.0,43.565,43.6007,43.5561,43.574,20376.0
2016-11-01 11:55:00,48.91,48.91,48.75,48.79,25547.0,43.5829,43.5829,43.4403,43.4759,25547.0
2016-11-01 12:00:00,48.79,48.82,48.74,48.76,19600.0,43.4759,43.5027,43.4314,43.4492,19600.0
2016-11-01 12:05:00,48.77,48.77,48.66,48.66,33389.0,43.4581,43.4581,43.3601,43.3601,33389.0
2016-11-01 12:10:00,48.66,48.71,48.65,48.7,22054.0,43.3601,43.4046,43.3512,43.3957,22054.0
2016-11-01 12:15:00,48.7,48.7,48.64,48.65,20093.0,43.3957,43.3957,43.3423,43.3512,20093.0
2016-11-01 12:20:00,48.65,48.7,48.63,48.65,14200.0,43.3512,43.3957,43.3334,43.3512,14200.0
2016-11-01 12:25:00,48.66,48.67,48.61,48.61,27297.0,43.3601,43.369,43.3155,43.3155,27297.0
2016-11-01 12:30:00,48.62,48.72,48.61,48.72,18961.0,43.3245,43.4136,43.3155,43.4136,18961.0
2016-11-01 12:35:00,48.72,48.73,48.67,48.67,12886.0,43.4136,43.4225,43.369,43.369,12886.0
2016-11-01 12:40:00,48.67,48.69,48.59,48.61,23849.0,43.369,43.3868,43.2977,43.3155,23849.0
2016-11-01 12:45:00,48.61,48.62,48.49,48.49,26823.0,43.3155,43.3245,43.2086,43.2086,26823.0
2016-11-01 12:50:00,48.48,48.49,48.43,48.45,26059.0,43.1997,43.2086,43.1551,43.173,26059.0
2016-11-01 12:55:00,48.46,48.52,48.45,48.52,24618.0,43.1819,43.2353,43.173,43.2353,24618.0
2016-11-01 13:00:00,48.52,48.56,48.51,48.51,14060.0,43.2353,43.271,43.2264,43.2264,14060.0
2016-11-01 13:05:00,48.51,48.52,48.48,48.49,15170.0,43.2264,43.2353,43.1997,43.2086,15170.0
2016-11-01 13:10:00,48.48,48.5,48.45,48.46,32690.0,43.1997,43.2175,43.173,43.1819,32690.0
2016-11-01 13:15:00,48.46,48.46,48.36,48.41,27016.0,43.1819,43.1819,43.0928,43.1373,27016.0
2016-11-01 13:20:00,48.41,48.41,48.32,48.37,21944.0,43.1373,43.1373,43.0571,43.1017,21944.0
2016-11-01 13:25:00,48.38,48.43,48.37,48.39,15627.0,43.1106,43.1551,43.1017,43.1195,15627.0
2016-11-01 13:30:00,48.39,48.4,48.31,48.34,25721.0,43.1195,43.1284,43.0482,43.0749,25721.0
2016-11-01 13:35:00,48.34,48.35,48.27,48.28,31251.0,43.0749,43.0839,43.0126,43.0215,31251.0
2016-11-01 13:40:00,48.29,48.3,48.17,48.18,35656.0,43.0304,43.0393,42.9235,42.9324,35656.0
2016-11-01 13:45:00,48.19,48.19,48.12,48.14,30455.0,42.9413,42.9413,42.8789,42.8967,30455.0
2016-11-01 13:50:00,48.14,48.18,48.13,48.17,25901.0,42.8967,42.9324,42.8878,42.9235,25901.0
2016-11-01 13:55:00,48.16,48.2,48.14,48.15,21845.0,42.9146,42.9502,42.8967,42.9056,21845.0
2016-11-01 14:00:00,48.16,48.19,48.11,48.15,35380.0,42.9146,42.9413,42.87,42.9056,35380.0
2016-11-01 14:05:00,48.15,48.18,48.07,48.1,46233.0,42.9056,42.9324,42.8344,42.8611,46233.0
2016-11-01 14:10:00,48.1,48.11,48.02,48.02,40361.0,42.8611,42.87,42.7898,42.7898,40361.0
2016-11-01 14:15:00,48.02,48.04,47.93,47.96,76315.0,42.7898,42.8076,42.7096,42.7363,76315.0
2016-11-01 14:20:00,47.96,48.06,47.95,48.06,39702.0,42.7363,42.8254,42.7274,42.8254,39702.0
2016-11-01 14:25:00,48.05,48.24,48.05,48.22,49131.0,42.8165,42.9858,42.8165,42.968,49131.0
2016-11-01 14:30:00,48.22,48.36,48.21,48.33,49981.0,42.968,43.0928,42.9591,43.066,49981.0
2016-11-01 14:35:00,48.32,48.32,48.27,48.29,35449.0,43.0571,43.0571,43.0126,43.0304,35449.0
2016-11-01 14:40:00,48.29,48.3,48.2,48.23,29614.0,43.0304,43.0393,42.9502,42.9769,29614.0
2016-11-01 14:45:00,48.23,48.23,48.15,48.16,32685.0,42.9769,42.9769,42.9056,42.9146,32685.0
2016-11-01 14:50:00,48.17,48.24,48.14,48.24,46810.0,42.9235,42.9858,42.8967,42.9858,46810.0
2016-11-01 14:55:00,48.24,48.27,48.22,48.23,27325.0,42.9858,43.0126,42.968,42.9769,27325.0
2016-11-01 15:00:00,48.22,48.26,48.17,48.26,60987.0,42.968,43.0037,42.9235,43.0037,60987.0
2016-11-01 15:05:00,48.26,48.26,48.2,48.22,34323.0,43.0037,43.0037,42.9502,42.968,34323.0
2016-11-01 15:10:00,48.21,48.21,48.17,48.21,26567.0,42.9591,42.9591,42.9235,42.9591,26567.0
2016-11-01 15:15:00,48.2,48.32,48.18,48.31,38825.0,42.9502,43.0571,42.9324,43.0482,38825.0
2016-11-01 15:20:00,48.3,48.31,48.26,48.27,18565.0,43.0393,43.0482,43.0037,43.0126,18565.0
2016-11-01 15:25:00,48.27,48.34,48.26,48.33,46450.0,43.0126,43.0749,43.0037,43.066,46450.0
2016-11-01 15:30:00,48.35,48.37,48.29,48.32,47323.0,43.0839,43.1017,43.0304,43.0571,47323.0
2016-11-01 15:35:00,48.32,48.4,48.28,48.39,62002.0,43.0571,43.1284,43.0215,43.1195,62002.0
2016-11-01 15:40:00,48.39,48.41,48.31,48.37,49243.0,43.1195,43.1373,43.0482,43.1017,49243.0
2016-11-01 15:45:00,48.36,48.47,48.35,48.43,72838.0,43.0928,43.1908,43.0839,43.1551,72838.0
2016-11-01 15:50:00,48.43,48.45,48.36,48.42,72152.0,43.1551,43.173,43.0928,43.1462,72152.0
2016-11-01 15:55:00,48.42,48.45,48.39,48.43,167881.0,43.1462,43.173,43.1195,43.1551,167881.0
2016-11-02 09:30:00,48.47,48.52,48.3,48.37,38246.0,43.1908,43.2353,43.0393,43.1017,38246.0
2016-11-02 09:35:00,48.4,48.64,48.38,48.61,20614.0,43.1284,43.3423,43.1106,43.3155,20614.0
2016-11-02 09:40:00,48.62,48.63,48.52,48.58,21978.0,43.3245,43.3334,43.2353,43.2888,21978.0
2016-11-02 09:45:00,48.59,48.75,48.59,48.72,29411.0,43.2977,43.4403,43.2977,43.4136,29411.0
2016-11-02 09:50:00,48.73,48.8,48.68,48.68,20853.0,43.4225,43.4848,43.3779,43.3779,20853.0
2016-11-02 09:55:00,48.68,48.77,48.68,48.75,20053.0,43.3779,43.4581,43.3779,43.4403,20053.0
2016-11-02 10:00:00,48.75,48.81,48.68,48.77,36058.0,43.4403,43.4938,43.3779,43.4581,36058.0
2016-11-02 10:05:00,48.77,48.82,48.73,48.74,14297.0,43.4581,43.5027,43.4225,43.4314,14297.0
2016-11-02 10:10:00,48.75,48.76,48.7,48.71,14091.0,43.4403,43.4492,43.3957,43.4046,14091.0
2016-11-02 10:15:00,48.72,48.76,48.64,48.64,19676.0,43.4136,43.4492,43.3423,43.3423,19676.0
2016-11-02 10:20:00,48.63,48.72,48.61,48.62,22713.0,43.3334,43.4136,43.3155,43.3245,22713.0
2016-11-02 10:25:00,48.64,48.7,48.62,48.7,19032.0,43.3423,43.3957,43.3245,43.3957,19032.0
2016-11-02 10:30:00,48.69,48.69,48.61,48.64,30325.0,43.3868,43.3868,43.3155,43.3423,30325.0
2016-11-02 10:35:00,48.64,48.81,48.63,48.78,23185.0,43.3423,43.4938,43.3334,43.467,23185.0
2016-11-02 10:40:00,48.77,48.77,48.71,48.72,8760.0,43.4581,43.4581,43.4046,43.4136,8760.0
2016-11-02 10:45:00,48.72,48.74,48.67,48.71,15604.0,43.4136,43.4314,43.369,43.4046,15604.0
2016-11-02 10:50:00,48.7,48.71,48.63,48.66,15947.0,43.3957,43.4046,43.3334,43.3601,15947.0
2016-11-02 10:55:00,48.65,48.68,48.64,48.64,8388.0,43.3512,43.3779,43.3423,43.3423,8388.0
2016-11-02 11:00:00,48.63,48.68,48.63,48.63,14985.0,43.3334,43.3779,43.3334,43.3334,14985.0
2016-11-02 11:05:00,48.63,48.63,48.57,48.61,43724.0,43.3334,43.3334,43.2799,43.3155,43724.0
2016-11-02 11:10:00,48.6,48.65,48.59,48.63,13354.0,43.3066,43.3512,43.2977,43.3334,13354.0
2016-11-02 11:15:00,48.63,48.67,48.61,48.62,16584.0,43.3334,43.369,43.3155,43.3245,16584.0
2016-11-02 11:20:00,48.61,48.61,48.51,48.51,15332.0,43.3155,43.3155,43.2264,43.2264,15332.0
2016-11-02 11:25:00,48.52,48.54,48.49,48.54,23035.0,43.2353,43.2532,43.2086,43.2532,23035.0
2016-11-02 11:30:00,48.53,48.56,48.51,48.55,23120.0,43.2443,43.271,43.2264,43.2621,23120.0
2016-11-02 11:35:00,48.55,48.56,48.4,48.42,57297.0,43.2621,43.271,43.1284,43.1462,57297.0
2016-11-02 11:40:00,48.41,48.5,48.41,48.5,16076.0,43.1373,43.2175,43.1373,43.2175,16076.0
2016-11-02 11:45:00,48.49,48.58,48.49,48.54,12856.0,43.2086,43.2888,43.2086,43.2532,12856.0
2016-11-02 11:50:00,48.53,48.55,48.49,48.51,10968.0,43.2443,43.2621,43.2086,43.2264,10968.0
2016-11-02 11:55:00,48.52,48.56,48.5,48.52,10721.0,43.2353,43.271,43.2175,43.2353,10721.0
2016-11-02 12:00:00,48.51,48.52,48.49,48.52,22180.0,43.2264,43.2353,43.2086,43.2353,22180.0
2016-11-02 12:05:00,48.51,48.52,48.46,48.52,11711.0,43.2264,43.2353,43.1819,43.2353,11711.0
2016-11-02 12:10:00,48.52,48.54,48.5,48.51,41943.0,43.2353,43.2532,43.2175,43.2264,41943.0
2016-11-02 12:15:00,48.51,48.6,48.5,48.57,17156.0,43.2264,43.3066,43.2175,43.2799,17156.0
2016-11-02 12:20:00,48.56,48.6,48.53,48.55,4637.0,43.271,43.3066,43.2443,43.2621,4637.0
2016-11-02 12:25:00,48.54,48.54,48.43,48.46,41786.0,43.2532,43.2532,43.1551,43.1819,41786.0
2016-11-02 12:30:00,48.46,48.47,48.4,48.43,24058.0,43.1819,43.1908,43.1284,43.1551,24058.0
2016-11-02 12:35:00,48.44,48.46,48.39,48.4,9950.0,43.1641,43.1819,43.1195,43.1284,9950.0
2016-11-02 12:40:00,48.41,48.42,48.39,48.41,14371.0,43.1373,43.1462,43.1195,43.1373,14371.0
2016-11-02 12:45:00,48.4,48.44,48.39,48.44,8999.0,43.1284,43.1641,43.1195,43.1641,8999.0
2016-11-02 12:50:00,48.44,48.46,48.4,48.41,14538.0,43.1641,43.1819,43.1284,43.1373,14538.0
2016-11-02 12:55:00,48.42,48.44,48.37,48.39,14938.0,43.1462,43.1641,43.1017,43.1195,14938.0
2016-11-02 13:00:00,48.39,48.4,48.33,48.34,22075.0,43.1195,43.1284,43.066,43.0749,22075.0
2016-11-02 13:05:00,48.34,48.35,48.31,48.33,15706.0,43.0749,43.0839,43.0482,43.066,15706.0
2016-11-02 13:10:00,48.34,48.36,48.25,48.25,21215.0,43.0749,43.0928,42.9948,42.9948,21215.0
2016-11-02 13:15:00,48.25,48.27,48.24,48.25,24875.0,42.9948,43.0126,42.9858,42.9948,24875.0
2016-11-02 13:20:00,48.24,48.28,48.22,48.28,17883.0,42.9858,43.0215,42.968,43.0215,17883.0
2016-11-02 13:25:00,48.28,48.32,48.27,48.31,10062.0,43.0215,43.0571,43.0126,43.0482,10062.0
2016-11-02 13:30:00,48.31,48.34,48.29,48.3,9783.0,43.0482,43.0749,43.0304,43.0393,9783.0
2016-11-02 13:35:00,48.31,48.33,48.3,48.31,8356.0,43.0482,43.066,43.0393,43.0482,8356.0
2016-11-02 13:40:00,48.31,48.35,48.3,48.34,12579.0,43.0482,43.0839,43.0393,43.0749,12579.0
2016-11-02 13:45:00,48.34,48.35,48.29,48.32,12163.0,43.0749,43.0839,43.0304,43.0571,12163.0
2016-11-02 13:50:00,48.33,48.34,48.32,48.33,7877.0,43.066,43.0749,43.0571,43.066,7877.0
2016-11-02 13:55:00,48.33,48.42,48.32,48.4,22127.0,43.066,43.1462,43.0571,43.1284,22127.0
2016-11-02 14:00:00,48.42,48.46,48.3,48.38,27044.0,43.1462,43.1819,43.0393,43.1106,27044.0
2016-11-02 14:05:00,48.36,48.36,48.16,48.17,28703.0,43.0928,43.0928,42.9146,42.9235,28703.0
2016-11-02 14:10:00,48.17,48.39,48.17,48.35,26476.0,42.9235,43.1195,42.9235,43.0839,26476.0
2016-11-02 14:15:00,48.34,48.4,48.28,48.38,37652.0,43.0749,43.1284,43.0215,43.1106,37652.0
2016-11-02 14:20:00,48.39,48.44,48.31,48.42,54114.0,43.1195,43.1641,43.0482,43.1462,54114.0
2016-11-02 14:25:00,48.42,48.5,48.4,48.41,23553.0,43.1462,43.2175,43.1284,43.1373,23553.0
2016-11-02 14:30:00,48.41,48.47,48.35,48.42,32151.0,43.1373,43.1908,43.0839,43.1462,32151.0
2016-11-02 14:35:00,48.42,48.5,48.39,48.41,27669.0,43.1462,43.2175,43.1195,43.1373,27669.0
2016-11-02 14:40:00,48.41,48.45,48.37,48.39,17237.0,43.1373,43.173,43.1017,43.1195,17237.0
2016-11-02 14:45:00,48.39,48.44,48.34,48.37,45582.0,43.1195,43.1641,43.0749,43.1017,45582.0
2016-11-02 14:50:00,48.36,48.39,48.31,48.35,23705.0,43.0928,43.1195,43.0482,43.0839,23705.0
2016-11-02 14:55:00,48.35,48.44,48.34,48.34,26097.0,43.0839,43.1641,43.0749,43.0749,26097.0
2016-11-02 15:00:00,48.33,48.37,48.29,48.37,26746.0,43.066,43.1017,43.0304,43.1017,26746.0
2016-11-02 15:05:00,48.38,48.4,48.36,48.37,18571.0,43.1106,43.1284,43.0928,43.1017,18571.0
2016-11-02 15:10:00,48.38,48.39,48.35,48.38,23558.0,43.1106,43.1195,43.0839,43.1106,23558.0
2016-11-02 15:15:00,48.37,48.38,48.33,48.34,18338.0,43.1017,43.1106,43.066,43.0749,18338.0
2016-11-02 15:20:00,48.34,48.4,48.33,48.4,24752.0,43.0749,43.1284,43.066,43.1284,24752.0
2016-11-02 15:25:00,48.41,48.46,48.39,48.44,27125.0,43.1373,43.1819,43.1195,43.1641,27125.0
2016-11-02 15:30:00,48.44,48.45,48.39,48.41,36212.0,43.1641,43.173,43.1195,43.1373,36212.0
2016-11-02 15:35:00,48.41,48.42,48.32,48.34,44040.0,43.1373,43.1462,43.0571,43.0749,44040.0
2016-11-02 15:40:00,48.34,48.37,48.34,48.37,32485.0,43.0749,43.1017,43.0749,43.1017,32485.0
2016-11-02 15:45:00,48.36,48.38,48.31,48.35,65340.0,43.0928,43.1106,43.0482,43.0839,65340.0
2016-11-02 15:50:00,48.34,48.37,48.25,48.26,55632.0,43.0749,43.1017,42.9948,43.0037,55632.0
2016-11-02 15:55:00,48.26,48.33,48.21,48.28,134757.0,43.0037,43.066,42.9591,43.0215,134757.0
2016-11-03 09:30:00,48.68,48.71,48.49,48.5,63316.0,43.3779,43.4046,43.2086,43.2175,63316.0
2016-11-03 09:35:00,48.51,48.6,48.5,48.54,33532.0,43.2264,43.3066,43.2175,43.2532,33532.0
2016-11-03 09:40:00,48.53,48.56,48.45,48.49,57226.0,43.2443,43.271,43.173,43.2086,57226.0
2016-11-03 09:45:00,48.5,48.54,48.44,48.5,21279.0,43.2175,43.2532,43.1641,43.2175,21279.0
2016-11-03 09:50:00,48.48,48.5,48.39,48.41,16023.0,43.1997,43.2175,43.1195,43.1373,16023.0
2016-11-03 09:55:00,48.41,48.48,48.41,48.42,25585.0,43.1373,43.1997,43.1373,43.1462,25585.0
2016-11-03 10:00:00,48.42,48.44,48.35,48.44,21033.0,43.1462,43.1641,43.0839,43.1641,21033.0
2016-11-03 10:05:00,48.44,48.53,48.42,48.5,14189.0,43.1641,43.2443,43.1462,43.2175,14189.0
2016-11-03 10:10:00,48.5,48.57,48.45,48.56,22936.0,43.2175,43.2799,43.173,43.271,22936.0
2016-11-03 10:15:00,48.55,48.63,48.47,48.63,18279.0,43.2621,43.3334,43.1908,43.3334,18279.0
2016-11-03 10:20:00,48.64,48.74,48.63,48.73,98837.0,43.3423,43.4314,43.3334,43.4225,98837.0
2016-11-03 10:25:00,48.73,48.79,48.69,48.79,21615.0,43.4225,43.4759,43.3868,43.4759,21615.0
2016-11-03 10:30:00,48.77,48.81,48.73,48.81,16096.0,43.4581,43.4938,43.4225,43.4938,16096.0
2016-11-03 10:35:00,48.81,48.87,48.8,48.83,15229.0,43.4938,43.5472,43.4848,43.5116,15229.0
2016-11-03 10:40:00,48.81,48.86,48.79,48.86,17598.0,43.4938,43.5383,43.4759,43.5383,17598.0
2016-11-03 10:45:00,48.87,48.88,48.8,48.83,21969.0,43.5472,43.5561,43.4848,43.5116,21969.0
2016-11-03 10:50:00,48.83,48.83,48.72,48.78,17231.0,43.5116,43.5116,43.4136,43.467,17231.0
2016-11-03 10:55:00,48.77,48.77,48.64,48.68,9755.0,43.4581,43.4581,43.3423,43.3779,9755.0
2016-11-03 11:00:00,48.67,48.69,48.61,48.68,9518.0,43.369,43.3868,43.3155,43.3779,9518.0
2016-11-03 11:05:00,48.68,48.77,48.68,48.75,10375.0,43.3779,43.4581,43.3779,43.4403,10375.0
2016-11-03 11:10:00,48.76,48.8,48.75,48.8,7958.0,43.4492,43.4848,43.4403,43.4848,7958.0
2016-11-03 11:15:00,48.8,48.8,48.74,48.76,27038.0,43.4848,43.4848,43.4314,43.4492,27038.0
2016-11-03 11:20:00,48.76,48.79,48.73,48.73,19311.0,43.4492,43.4759,43.4225,43.4225,19311.0
2016-11-03 11:25:00,48.73,48.77,48.72,48.73,21871.0,43.4225,43.4581,43.4136,43.4225,21871.0
2016-11-03 11:30:00,48.73,48.75,48.69,48.74,23633.0,43.4225,43.4403,43.3868,43.4314,23633.0
2016-11-03 11:35:00,48.74,48.78,48.73,48.73,9826.0,43.4314,43.467,43.4225,43.4225,9826.0
2016-11-03 11:40:00,48.74,48.76,48.69,48.71,19206.0,43.4314,43.4492,43.3868,43.4046,19206.0
2016-11-03 11:45:00,48.71,48.74,48.69,48.72,6707.0,43.4046,43.4314,43.3868,43.4136,6707.0
2016-11-03 11:50:00,48.72,48.73,48.68,48.69,10471.0,43.4136,43.4225,43.3779,43.3868,10471.0
2016-11-03 11:55:00,48.68,48.68,48.63,48.64,18673.0,43.3779,43.3779,43.3334,43.3423,18673.0
2016-11-03 12:00:00,48.63,48.66,48.6,48.62,23031.0,43.3334,43.3601,43.3066,43.3245,23031.0
2016-11-03 12:05:00,48.62,48.63,48.55,48.58,51136.0,43.3245,43.3334,43.2621,43.2888,51136.0
2016-11-03 12:10:00,48.58,48.58,48.53,48.56,14567.0,43.2888,43.2888,43.2443,43.271,14567.0
2016-11-03 12:15:00,48.55,48.56,48.52,48.54,23982.0,43.2621,43.271,43.2353,43.2532,23982.0
2016-11-03 12:20:00,48.53,48.56,48.46,48.47,34115.0,43.2443,43.271,43.1819,43.1908,34115.0
2016-11-03 12:25:00,48.47,48.49,48.43,48.43,12758.0,43.1908,43.2086,43.1551,43.1551,12758.0
2016-11-03 12:30:00,48.44,48.44,48.4,48.41,11327.0,43.1641,43.1641,43.1284,43.1373,11327.0
2016-11-03 12:35:00,48.41,48.41,48.35,48.37,23714.0,43.1373,43.1373,43.0839,43.1017,23714.0
2016-11-03 12:40:00,48.38,48.42,48.32,48.32,15995.0,43.1106,43.1462,43.0571,43.0571,15995.0
2016-11-03 12:45:00,48.33,48.36,48.3,48.36,25443.0,43.066,43.0928,43.0393,43.0928,25443.0
2016-11-03 12:50:00,48.36,48.43,48.35,48.41,16728.0,43.0928,43.1551,43.0839,43.1373,16728.0
2016-11-03 12:55:00,48.41,48.42,48.37,48.39,31571.0,43.1373,43.1462,43.1017,43.1195,31571.0
2016-11-03 13:00:00,48.39,48.4,48.36,48.4,9495.0,43.1195,43.1284,43.0928,43.1284,9495.0
2016-11-03 13:05:00,48.39,48.4,48.29,48.32,38764.0,43.1195,43.1284,43.0304,43.0571,38764.0
2016-11-03 13:10:00,48.33,48.35,48.32,48.32,12618.0,43.066,43.0839,43.0571,43.0571,12618.0
2016-11-03 13:15:00,48.31,48.33,48.27,48.27,28614.0,43.0482,43.066,43.0126,43.0126,28614.0
2016-11-03 13:20:00,48.28,48.28,48.2,48.22,31435.0,43.0215,43.0215,42.9502,42.968,31435.0
2016-11-03 13:25:00,48.22,48.29,48.2,48.23,43534.0,42.968,43.0304,42.9502,42.9769,43534.0
2016-11-03 13:30:00,48.23,48.24,48.17,48.19,53387.0,42.9769,42.9858,42.9235,42.9413,53387.0
2016-11-03 13:35:00,48.18,48.18,48.13,48.17,16273.0,42.9324,42.9324,42.8878,42.9235,16273.0
2016-11-03 13:40:00,48.18,48.27,48.16,48.17,61274.0,42.9324,43.0126,42.9146,42.9235,61274.0
2016-11-03 13:45:00,48.17,48.29,48.17,48.28,18717.0,42.9235,43.0304,42.9235,43.0215,18717.0
2016-11-03 13:50:00,48.29,48.3,48.19,48.21,51904.0,43.0304,43.0393,42.9413,42.9591,51904.0
2016-11-03 13:55:00,48.22,48.24,48.19,48.24,14635.0,42.968,42.9858,42.9413,42.9858,14635.0
2016-11-03 14:00:00,48.25,48.25,48.19,48.22,26122.0,42.9948,42.9948,42.9413,42.968,26122.0
2016-11-03 14:05:00,48.21,48.29,48.18,48.29,37360.0,42.9591,43.0304,42.9324,43.0304,37360.0
2016-11-03 14:10:00,48.29,48.36,48.28,48.34,13037.0,43.0304,43.0928,43.0215,43.0749,13037.0
2016-11-03 14:15:00,48.34,48.35,48.27,48.28,14576.0,43.0749,43.0839,43.0126,43.0215,14576.0
2016-11-03 14:20:00,48.27,48.32,48.26,48.27,34144.0,43.0126,43.0571,43.0037,43.0126,34144.0
2016-11-03 14:25:00,48.28,48.31,48.25,48.31,28263.0,43.0215,43.0482,42.9948,43.0482,28263.0
2016-11-03 14:30:00,48.31,48.31,48.26,48.28,18467.0,43.0482,43.0482,43.0037,43.0215,18467.0
2016-11-03 14:35:00,48.28,48.29,48.2,48.21,31017.0,43.0215,43.0304,42.9502,42.9591,31017.0
2016-11-03 14:40:00,48.21,48.23,48.17,48.22,26060.0,42.9591,42.9769,42.9235,42.968,26060.0
2016-11-03 14:45:00,48.21,48.23,48.19,48.23,27424.0,42.9591,42.9769,42.9413,42.9769,27424.0
2016-11-03 14:50:00,48.24,48.26,48.22,48.25,17513.0,42.9858,43.0037,42.968,42.9948,17513.0
2016-11-03 14:55:00,48.25,48.32,48.25,48.32,49794.0,42.9948,43.0571,42.9948,43.0571,49794.0
2016-11-03 15:00:00,48.31,48.32,48.29,48.3,45348.0,43.0482,43.0571,43.0304,43.0393,45348.0
2016-11-03 15:05:00,48.3,48.33,48.29,48.32,63632.0,43.0393,43.066,43.0304,43.0571,63632.0
2016-11-03 15:10:00,48.33,48.35,48.28,48.28,49062.0,43.066,43.0839,43.0215,43.0215,49062.0
2016-11-03 15:15:00,48.29,48.29,48.21,48.23,41784.0,43.0304,43.0304,42.9591,42.9769,41784.0
2016-11-03 15:20:00,48.23,48.27,48.21,48.23,36314.0,42.9769,43.0126,42.9591,42.9769,36314.0
2016-11-03 15:25:00,48.23,48.27,48.22,48.25,29400.0,42.9769,43.0126,42.968,42.9948,29400.0
2016-11-03 15:30:00,48.25,48.27,48.18,48.19,56582.0,42.9948,43.0126,42.9324,42.9413,56582.0
2016-11-03 15:35:00,48.19,48.27,48.19,48.26,34319.0,42.9413,43.0126,42.9413,43.0037,34319.0
2016-11-03 15:40:00,48.26,48.27,48.22,48.25,52918.0,43.0037,43.0126,42.968,42.9948,52918.0
2016-11-03 15:45:00,48.24,48.27,48.22,48.25,122368.0,42.9858,43.0126,42.968,42.9948,122368.0
2016-11-03 15:50:00,48.25,48.29,48.24,48.29,55269.0,42.9948,43.0304,42.9858,43.0304,55269.0
2016-11-03 15:55:00,48.29,48.35,48.27,48.33,103635.0,43.0304,43.0839,43.0126,43.066,103635.0
2016-11-04 09:30:00,48.15,48.34,48.1,48.31,70332.0,42.9056,43.0749,42.8611,43.0482,70332.0
2016-11-04 09:35:00,48.35,48.54,48.35,48.54,18834.0,43.0839,43.2532,43.0839,43.2532,18834.0
2016-11-04 09:40:00,48.55,48.55,48.42,48.43,21566.0,43.2621,43.2621,43.1462,43.1551,21566.0
2016-11-04 09:45:00,48.4,48.44,48.35,48.36,19277.0,43.1284,43.1641,43.0839,43.0928,19277.0
2016-11-04 09:50:00,48.37,48.49,48.34,48.47,16256.0,43.1017,43.2086,43.0749,43.1908,16256.0
2016-11-04 09:55:00,48.47,48.48,48.34,48.41,21763.0,43.1908,43.1997,43.0749,43.1373,21763.0
2016-11-04 10:00:00,48.42,48.47,48.38,48.47,12497.0,43.1462,43.1908,43.1106,43.1908,12497.0
2016-11-04 10:05:00,48.48,48.49,48.43,48.45,15040.0,43.1997,43.2086,43.1551,43.173,15040.0
2016-11-04 10:10:00,48.44,48.5,48.43,48.43,18923.0,43.1641,43.2175,43.1551,43.1551,18923.0
2016-11-04 10:15:00,48.41,48.45,48.38,48.41,13558.0,43.1373,43.173,43.1106,43.1373,13558.0
2016-11-04 10:20:00,48.41,48.45,48.35,48.35,9572.0,43.1373,43.173,43.0839,43.0839,9572.0
2016-11-04 10:25:00,48.36,48.4,48.31,48.33,10601.0,43.0928,43.1284,43.0482,43.066,10601.0
2016-11-04 10:30:00,48.33,48.33,48.28,48.29,15352.0,43.066,43.066,43.0215,43.0304,15352.0
2016-11-04 10:35:00,48.28,48.31,48.24,48.29,21838.0,43.0215,43.0482,42.9858,43.0304,21838.0
2016-11-04 10:40:00,48.29,48.36,48.29,48.33,20902.0,43.0304,43.0928,43.0304,43.066,20902.0
2016-11-04 10:45:00,48.33,48.36,48.32,48.35,7708.0,43.066,43.0928,43.0571,43.0839,7708.0
2016-11-04 10:50:00,48.35,48.38,48.33,48.33,8849.0,43.0839,43.1106,43.066,43.066,8849.0
2016-11-04 10:55:00,48.33,48.33,48.27,48.28,15745.0,43.066,43.066,43.0126,43.0215,15745.0
2016-11-04 11:00:00,48.28,48.38,48.23,48.37,21911.0,43.0215,43.1106,42.9769,43.1017,21911.0
2016-11-04 11:05:00,48.38,48.4,48.33,48.37,15257.0,43.1106,43.1284,43.066,43.1017,15257.0
2016-11-04 11:10:00,48.38,48.49,48.37,48.49,10432.0,43.1106,43.2086,43.1017,43.2086,10432.0
2016-11-04 11:15:00,48.5,48.57,48.48,48.56,13992.0,43.2175,43.2799,43.1997,43.271,13992.0
2016-11-04 11:20:00,48.56,48.58,48.49,48.57,13884.0,43.271,43.2888,43.2086,43.2799,13884.0
2016-11-04 11:25:00,48.56,48.59,48.54,48.59,14546.0,43.271,43.2977,43.2532,43.2977,14546.0
2016-11-04 11:30:00,48.58,48.58,48.44,48.45,8952.0,43.2888,43.2888,43.1641,43.173,8952.0
2016-11-04 11:35:00,48.47,48.48,48.38,48.42,18060.0,43.1908,43.1997,43.1106,43.1462,18060.0
2016-11-04 11:40:00,48.42,48.47,48.41,48.47,6236.0,43.1462,43.1908,43.1373,43.1908,6236.0
2016-11-04 11:45:00,48.48,48.48,48.42,48.46,4900.0,43.1997,43.1997,43.1462,43.1819,4900.0
2016-11-04 11:50:00,48.46,48.46,48.41,48.44,5919.0,43.1819,43.1819,43.1373,43.1641,5919.0
2016-11-04 11:55:00,48.44,48.47,48.44,48.46,14440.0,43.1641,43.1908,43.1641,43.1819,14440.0
2016-11-04 12:00:00,48.47,48.52,48.47,48.51,11822.0,43.1908,43.2353,43.1908,43.2264,11822.0
2016-11-04 12:05:00,48.5,48.53,48.48,48.53,7271.0,43.2175,43.2443,43.1997,43.2443,7271.0
2016-11-04 12:10:00,48.53,48.57,48.52,48.57,11083.0,43.2443,43.2799,43.2353,43.2799,11083.0
2016-11-04 12:15:00,48.57,48.62,48.57,48.62,14797.0,43.2799,43.3245,43.2799,43.3245,14797.0
2016-11-04 12:20:00,48.62,48.65,48.6,48.63,12016.0,43.3245,43.3512,43.3066,43.3334,12016.0
2016-11-04 12:25:00,48.63,48.64,48.57,48.59,34922.0,43.3334,43.3423,43.2799,43.2977,34922.0
2016-11-04 12:30:00,48.6,48.61,48.58,48.6,5901.0,43.3066,43.3155,43.2888,43.3066,5901.0
2016-11-04 12:35:00,48.6,48.61,48.59,48.6,4698.0,43.3066,43.3155,43.2977,43.3066,4698.0
2016-11-04 12:40:00,48.61,48.63,48.6,48.6,19175.0,43.3155,43.3334,43.3066,43.3066,19175.0
2016-11-04 12:45:00,48.59,48.64,48.58,48.63,9254.0,43.2977,43.3423,43.2888,43.3334,9254.0
2016-11-04 12:50:00,48.63,48.66,48.57,48.58,40903.0,43.3334,43.3601,43.2799,43.2888,40903.0
2016-11-04 12:55:00,48.57,48.58,48.54,48.55,6330.0,43.2799,43.2888,43.2532,43.2621,6330.0
2016-11-04 13:00:00,48.55,48.56,48.52,48.53,12482.0,43.2621,43.271,43.2353,43.2443,12482.0
2016-11-04 13:05:00,48.53,48.55,48.49,48.5,10851.0,43.2443,43.2621,43.2086,43.2175,10851.0
2016-11-04 13:10:00,48.5,48.5,48.48,48.5,8151.0,43.2175,43.2175,43.1997,43.2175,8151.0
2016-11-04 13:15:00,48.5,48.51,48.46,48.46,12605.0,43.2175,43.2264,43.1819,43.1819,12605.0
2016-11-04 13:20:00,48.46,48.46,48.41,48.41,5884.0,43.1819,43.1819,43.1373,43.1373,5884.0
2016-11-04 13:25:00,48.41,48.42,48.38,48.38,18650.0,43.1373,43.1462,43.1106,43.1106,18650.0
2016-11-04 13:30:00,48.38,48.4,48.37,48.4,5234.0,43.1106,43.1284,43.1017,43.1284,5234.0
2016-11-04 13:35:00,48.4,48.43,48.39,48.41,8609.0,43.1284,43.1551,43.1195,43.1373,8609.0
2016-11-04 13:40:00,48.41,48.44,48.41,48.43,7986.0,43.1373,43.1641,43.1373,43.1551,7986.0
2016-11-04 13:45:00,48.43,48.43,48.4,48.41,4951.0,43.1551,43.1551,43.1284,43.1373,4951.0
2016-11-04 13:50:00,48.41,48.43,48.37,48.38,25917.0,43.1373,43.1551,43.1017,43.1106,25917.0
2016-11-04 13:55:00,48.36,48.37,48.33,48.34,9919.0,43.0928,43.1017,43.066,43.0749,9919.0
2016-11-04 14:00:00,48.34,48.36,48.33,48.35,13161.0,43.0749,43.0928,43.066,43.0839,13161.0
2016-11-04 14:05:00,48.35,48.36,48.32,48.32,6188.0,43.0839,43.0928,43.0571,43.0571,6188.0
2016-11-04 14:10:00,48.31,48.35,48.3,48.34,14751.0,43.0482,43.0839,43.0393,43.0749,14751.0
2016-11-04 14:15:00,48.35,48.37,48.34,48.35,17847.0,43.0839,43.1017,43.0749,43.0839,17847.0
2016-11-04 14:20:00,48.35,48.37,48.33,48.33,15104.0,43.0839,43.1017,43.066,43.066,15104.0
2016-11-04 14:25:00,48.34,48.34,48.29,48.3,21930.0,43.0749,43.0749,43.0304,43.0393,21930.0
2016-11-04 14:30:00,48.3,48.3,48.25,48.26,15345.0,43.0393,43.0393,42.9948,43.0037,15345.0
2016-11-04 14:35:00,48.25,48.25,48.2,48.23,36998.0,42.9948,42.9948,42.9502,42.9769,36998.0
2016-11-04 14:40:00,48.23,48.29,48.23,48.28,11101.0,42.9769,43.0304,42.9769,43.0215,11101.0
2016-11-04 14:45:00,48.28,48.29,48.21,48.22,9791.0,43.0215,43.0304,42.9591,42.968,9791.0
2016-11-04 14:50:00,48.22,48.25,48.22,48.22,24780.0,42.968,42.9948,42.968,42.968,24780.0
2016-11-04 14:55:00,48.22,48.24,48.2,48.23,14532.0,42.968,42.9858,42.9502,42.9769,14532.0
2016-11-04 15:00:00,48.22,48.22,48.19,48.19,7827.0,42.968,42.968,42.9413,42.9413,7827.0
2016-11-04 15:05:00,48.18,48.19,48.13,48.14,18852.0,42.9324,42.9413,42.8878,42.8967,18852.0
2016-11-04 15:10:00,48.14,48.21,48.13,48.19,15186.0,42.8967,42.9591,42.8878,42.9413,15186.0
2016-11-04 15:15:00,48.18,48.21,48.17,48.19,14308.0,42.9324,42.9591,42.9235,42.9413,14308.0
2016-11-04 15:20:00,48.19,48.22,48.19,48.22,21457.0,42.9413,42.968,42.9413,42.968,21457.0
2016-11-04 15:25:00,48.22,48.24,48.18,48.19,12728.0,42.968,42.9858,42.9324,42.9413,12728.0
2016-11-04 15:30:00,48.19,48.2,48.12,48.12,22578.0,42.9413,42.9502,42.8789,42.8789,22578.0
2016-11-04 15:35:00,48.13,48.13,48.04,48.09,34535.0,42.8878,42.8878,42.8076,42.8522,34535.0
2016-11-04 15:40:00,48.08,48.09,48.04,48.07,28416.0,42.8433,42.8522,42.8076,42.8344,28416.0
2016-11-04 15:45:00,48.06,48.06,47.99,48.04,42199.0,42.8254,42.8254,42.7631,42.8076,42199.0
2016-11-04 15:50:00,48.04,48.06,47.99,48.05,50121.0,42.8076,42.8254,42.7631,42.8165,50121.0
2016-11-04 15:55:00,48.05,48.06,48.02,48.04,62940.0,42.8165,42.8254,42.7898,42.8076,62940.0
2016-11-07 09:30:00,48.57,48.58,48.36,48.42,167684.0,43.2799,43.2888,43.0928,43.1462,167684.0
2016-11-07 09:35:00,48.41,48.69,48.4,48.68,44318.0,43.1373,43.3868,43.1284,43.3779,44318.0
2016-11-07 09:40:00,48.68,48.84,48.67,48.83,22417.0,43.3779,43.5205,43.369,43.5116,22417.0
2016-11-07 09:45:00,48.84,48.85,48.8,48.8,29655.0,43.5205,43.5294,43.4848,43.4848,29655.0
2016-11-07 09:50:00,48.81,48.83,48.71,48.78,60609.0,43.4938,43.5116,43.4046,43.467,60609.0
2016-11-07 09:55:00,48.78,48.78,48.69,48.7,26732.0,43.467,43.467,43.3868,43.3957,26732.0
2016-11-07 10:00:00,48.7,48.77,48.7,48.75,18071.0,43.3957,43.4581,43.3957,43.4403,18071.0
2016-11-07 10:05:00,48.75,48.77,48.71,48.73,17054.0,43.4403,43.4581,43.4046,43.4225,17054.0
2016-11-07 10:10:00,48.72,48.72,48.65,48.69,24761.0,43.4136,43.4136,43.3512,43.3868,24761.0
2016-11-07 10:15:00,48.68,48.68,48.63,48.67,20848.0,43.3779,43.3779,43.3334,43.369,20848.0
2016-11-07 10:20:00,48.67,48.68,48.58,48.59,12078.0,43.369,43.3779,43.2888,43.2977,12078.0
2016-11-07 10:25:00,48.6,48.6,48.56,48.58,22808.0,43.3066,43.3066,43.271,43.2888,22808.0
2016-11-07 10:30:00,48.59,48.62,48.53,48.6,20277.0,43.2977,43.3245,43.2443,43.3066,20277.0
2016-11-07 10:35:00,48.61,48.63,48.56,48.57,38943.0,43.3155,43.3334,43.271,43.2799,38943.0
2016-11-07 10:40:00,48.57,48.64,48.57,48.64,15343.0,43.2799,43.3423,43.2799,43.3423,15343.0
2016-11-07 10:45:00,48.64,48.68,48.62,48.66,16806.0,43.3423,43.3779,43.3245,43.3601,16806.0
2016-11-07 10:50:00,48.66,48.7,48.65,48.69,22188.0,43.3601,43.3957,43.3512,43.3868,22188.0
2016-11-07 10:55:00,48.69,48.79,48.69,48.75,31335.0,43.3868,43.4759,43.3868,43.4403,31335.0
2016-11-07 11:00:00,48.75,48.81,48.75,48.8,10458.0,43.4403,43.4938,43.4403,43.4848,10458.0
2016-11-07 11:05:00,48.8,48.87,48.79,48.81,42849.0,43.4848,43.5472,43.4759,43.4938,42849.0
2016-11-07 11:10:00,48.81,48.85,48.8,48.82,15314.0,43.4938,43.5294,43.4848,43.5027,15314.0
2016-11-07 11:15:00,48.81,48.81,48.78,48.8,13120.0,43.4938,43.4938,43.467,43.4848,13120.0
2016-11-07 11:20:00,48.8,48.81,48.73,48.73,13732.0,43.4848,43.4938,43.4225,43.4225,13732.0
2016-11-07 11:25:00,48.73,48.79,48.73,48.77,18941.0,43.4225,43.4759,43.4225,43.4581,18941.0
2016-11-07 11:30:00,48.77,48.78,48.74,48.77,25405.0,43.4581,43.467,43.4314,43.4581,25405.0
2016-11-07 11:35:00,48.78,48.81,48.76,48.77,16070.0,43.467,43.4938,43.4492,43.4581,16070.0
2016-11-07 11:40:00,48.77,48.83,48.76,48.81,23128.0,43.4581,43.5116,43.4492,43.4938,23128.0
2016-11-07 11:45:00,48.81,48.82,48.79,48.81,12741.0,43.4938,43.5027,43.4759,43.4938,12741.0
2016-11-07 11:50:00,48.81,48.84,48.79,48.8,11242.0,43.4938,43.5205,43.4759,43.4848,11242.0
2016-11-07 11:55:00,48.8,48.82,48.76,48.81,40355.0,43.4848,43.5027,43.4492,43.4938,40355.0
2016-11-07 12:00:00,48.82,48.88,48.81,48.84,16965.0,43.5027,43.5561,43.4938,43.5205,16965.0
2016-11-07 12:05:00,48.85,48.86,48.82,48.84,39847.0,43.5294,43.5383,43.5027,43.5205,39847.0
2016-11-07 12:10:00,48.84,48.9,48.84,48.89,39946.0,43.5205,43.574,43.5205,43.565,39946.0
2016-11-07 12:15:00,48.9,48.9,48.87,48.89,10519.0,43.574,43.574,43.5472,43.565,10519.0
2016-11-07 12:20:00,48.89,48.89,48.84,48.85,14707.0,43.565,43.565,43.5205,43.5294,14707.0
2016-11-07 12:25:00,48.85,48.87,48.85,48.87,8314.0,43.5294,43.5472,43.5294,43.5472,8314.0
2016-11-07 12:30:00,48.87,48.89,48.85,48.88,24451.0,43.5472,43.565,43.5294,43.5561,24451.0
2016-11-07 12:35:00,48.88,48.9,48.86,48.86,13193.0,43.5561,43.574,43.5383,43.5383,13193.0
2016-11-07 12:40:00,48.86,48.89,48.85,48.89,19195.0,43.5383,43.565,43.5294,43.565,19195.0
2016-11-07 12:45:00,48.89,48.91,48.88,48.9,14495.0,43.565,43.5829,43.5561,43.574,14495.0
2016-11-07 12:50:00,48.91,48.92,48.89,48.91,10115.0,43.5829,43.5918,43.565,43.5829,10115.0
2016-11-07 12:55:00,48.91,48.92,48.89,48.92,13829.0,43.5829,43.5918,43.565,43.5918,13829.0
2016-11-07 13:00:00,48.92,48.95,48.92,48.95,9988.0,43.5918,43.6185,43.5918,43.6185,9988.0
2016-11-07 13:05:00,48.95,48.95,48.91,48.92,11366.0,43.6185,43.6185,43.5829,43.5918,11366.0
2016-11-07 13:10:00,48.92,48.92,48.86,48.88,23522.0,43.5918,43.5918,43.5383,43.5561,23522.0
2016-11-07 13:15:00,48.88,48.88,48.85,48.87,29874.0,43.5561,43.5561,43.5294,43.5472,29874.0
2016-11-07 13:20:00,48.87,48.88,48.84,48.88,27842.0,43.5472,43.5561,43.5205,43.5561,27842.0
2016-11-07 13:25:00,48.88,48.89,48.85,48.87,14420.0,43.5561,43.565,43.5294,43.5472,14420.0
2016-11-07 13:30:00,48.88,48.89,48.85,48.87,26260.0,43.5561,43.565,43.5294,43.5472,26260.0
2016-11-07 13:35:00,48.87,48.9,48.87,48.88,15735.0,43.5472,43.574,43.5472,43.5561,15735.0
2016-11-07 13:40:00,48.88,48.89,48.85,48.85,11585.0,43.5561,43.565,43.5294,43.5294,11585.0
2016-11-07 13:45:00,48.85,48.86,48.85,48.86,5354.0,43.5294,43.5383,43.5294,43.5383,5354.0
2016-11-07 13:50:00,48.86,48.89,48.85,48.89,10886.0,43.5383,43.565,43.5294,43.565,10886.0
2016-11-07 13:55:00,48.89,48.9,48.86,48.86,27188.0,43.565,43.574,43.5383,43.5383,27188.0
2016-11-07 14:00:00,48.86,48.89,48.86,48.87,14294.0,43.5383,43.565,43.5383,43.5472,14294.0
2016-11-07 14:05:00,48.87,48.88,48.84,48.87,12408.0,43.5472,43.5561,43.5205,43.5472,12408.0
2016-11-07 14:10:00,48.86,48.88,48.82,48.83,21482.0,43.5383,43.5561,43.5027,43.5116,21482.0
2016-11-07 14:15:00,48.84,48.87,48.83,48.87,12667.0,43.5205,43.5472,43.5116,43.5472,12667.0
2016-11-07 14:20:00,48.86,48.86,48.83,48.85,17092.0,43.5383,43.5383,43.5116,43.5294,17092.0
2016-11-07 14:25:00,48.86,48.87,48.83,48.83,11772.0,43.5383,43.5472,43.5116,43.5116,11772.0
2016-11-07 14:30:00,48.83,48.84,48.81,48.81,15977.0,43.5116,43.5205,43.4938,43.4938,15977.0
2016-11-07 14:35:00,48.8,48.83,48.8,48.82,29894.0,43.4848,43.5116,43.4848,43.5027,29894.0
2016-11-07 14:40:00,48.81,48.82,48.77,48.78,20109.0,43.4938,43.5027,43.4581,43.467,20109.0
2016-11-07 14:45:00,48.78,48.79,48.74,48.75,13608.0,43.467,43.4759,43.4314,43.4403,13608.0
2016-11-07 14:50:00,48.75,48.81,48.75,48.8,25007.0,43.4403,43.4938,43.4403,43.4848,25007.0
2016-11-07 14:55:00,48.8,48.82,48.79,48.81,17519.0,43.4848,43.5027,43.4759,43.4938,17519.0
2016-11-07 15:00:00,48.82,48.83,48.8,48.82,33916.0,43.5027,43.5116,43.4848,43.5027,33916.0
2016-11-07 15:05:00,48.81,48.83,48.78,48.8,36291.0,43.4938,43.5116,43.467,43.4848,36291.0
2016-11-07 15:10:00,48.8,48.88,48.8,48.88,42462.0,43.4848,43.5561,43.4848,43.5561,42462.0
2016-11-07 15:15:00,48.88,48.9,48.87,48.88,39403.0,43.5561,43.574,43.5472,43.5561,39403.0
2016-11-07 15:20:00,48.88,48.91,48.88,48.9,22917.0,43.5561,43.5829,43.5561,43.574,22917.0
2016-11-07 15:25:00,48.9,48.9,48.87,48.88,27333.0,43.574,43.574,43.5472,43.5561,27333.0
2016-11-07 15:30:00,48.88,48.89,48.84,48.85,54585.0,43.5561,43.565,43.5205,43.5294,54585.0
2016-11-07 15:35:00,48.86,48.88,48.85,48.88,44606.0,43.5383,43.5561,43.5294,43.5561,44606.0
2016-11-07 15:40:00,48.88,48.9,48.87,48.88,41388.0,43.5561,43.574,43.5472,43.5561,41388.0
2016-11-07 15:45:00,48.89,48.97,48.88,48.96,69391.0,43.565,43.6363,43.5561,43.6274,69391.0
2016-11-07 15:50:00,48.97,49.02,48.95,49.0,76148.0,43.6363,43.6809,43.6185,43.6631,76148.0
2016-11-07 15:55:00,49.0,49.03,48.98,49.0,113594.0,43.6631,43.6898,43.6452,43.6631,113594.0
2016-11-08 09:30:00,48.81,48.86,48.73,48.81,40717.0,43.4938,43.5383,43.4225,43.4938,40717.0
2016-11-08 09:35:00,48.84,48.95,48.8,48.93,16474.0,43.5205,43.6185,43.4848,43.6007,16474.0
2016-11-08 09:40:00,48.93,49.01,48.91,48.92,31265.0,43.6007,43.672,43.5829,43.5918,31265.0
2016-11-08 09:45:00,48.91,48.97,48.87,48.9,26351.0,43.5829,43.6363,43.5472,43.574,26351.0
2016-11-08 09:50:00,48.88,48.95,48.87,48.92,27672.0,43.5561,43.6185,43.5472,43.5918,27672.0
2016-11-08 09:55:00,48.9,49.02,48.9,49.0,34455.0,43.574,43.6809,43.574,43.6631,34455.0
2016-11-08 10:00:00,49.01,49.07,49.01,49.06,26938.0,43.672,43.7254,43.672,43.7165,26938.0
2016-11-08 10:05:00,49.05,49.08,49.03,49.05,15288.0,43.7076,43.7343,43.6898,43.7076,15288.0
2016-11-08 10:10:00,49.05,49.06,49.0,49.03,12831.0,43.7076,43.7165,43.6631,43.6898,12831.0
2016-11-08 10:15:00,49.02,49.05,48.99,49.02,22677.0,43.6809,43.7076,43.6542,43.6809,22677.0
2016-11-08 10:20:00,49.0,49.07,48.99,49.02,17993.0,43.6631,43.7254,43.6542,43.6809,17993.0
2016-11-08 10:25:00,48.99,49.05,48.97,48.98,26145.0,43.6542,43.7076,43.6363,43.6452,26145.0
2016-11-08 10:30:00,48.97,49.0,48.93,48.98,19577.0,43.6363,43.6631,43.6007,43.6452,19577.0
2016-11-08 10:35:00,48.98,49.01,48.96,49.01,43057.0,43.6452,43.672,43.6274,43.672,43057.0
2016-11-08 10:40:00,49.01,49.03,49.0,49.02,10466.0,43.672,43.6898,43.6631,43.6809,10466.0
2016-11-08 10:45:00,49.02,49.11,49.01,49.1,21666.0,43.6809,43.7611,43.672,43.7522,21666.0
2016-11-08 10:50:00,49.1,49.11,49.06,49.07,11243.0,43.7522,43.7611,43.7165,43.7254,11243.0
2016-11-08 10:55:00,49.06,49.09,49.04,49.09,19172.0,43.7165,43.7433,43.6987,43.7433,19172.0
2016-11-08 11:00:00,49.08,49.12,49.06,49.09,14305.0,43.7343,43.77,43.7165,43.7433,14305.0
2016-11-08 11:05:00,49.09,49.21,49.09,49.2,15687.0,43.7433,43.8502,43.7433,43.8413,15687.0
2016-11-08 11:10:00,49.2,49.3,49.19,49.29,14579.0,43.8413,43.9304,43.8324,43.9215,14579.0
2016-11-08 11:15:00,49.3,49.33,49.29,49.33,12021.0,43.9304,43.9571,43.9215,43.9571,12021.0
2016-11-08 11:20:00,49.33,49.37,49.29,49.31,28916.0,43.9571,43.9928,43.9215,43.9393,28916.0
2016-11-08 11:25:00,49.31,49.32,49.25,49.28,10203.0,43.9393,43.9482,43.8858,43.9126,10203.0
2016-11-08 11:30:00,49.28,49.37,49.28,49.35,16721.0,43.9126,43.9928,43.9126,43.9749,16721.0
2016-11-08 11:35:00,49.35,49.37,49.3,49.31,20973.0,43.9749,43.9928,43.9304,43.9393,20973.0
2016-11-08 11:40:00,49.32,49.34,49.28,49.34,18593.0,43.9482,43.966,43.9126,43.966,18593.0
2016-11-08 11:45:00,49.35,49.35,49.32,49.34,17201.0,43.9749,43.9749,43.9482,43.966,17201.0
2016-11-08 11:50:00,49.33,49.38,49.32,49.37,10382.0,43.9571,44.0017,43.9482,43.9928,10382.0
2016-11-08 11:55:00,49.38,49.43,49.37,49.43,22291.0,44.0017,44.0462,43.9928,44.0462,22291.0
2016-11-08 12:00:00,49.42,49.43,49.38,49.39,13892.0,44.0373,44.0462,44.0017,44.0106,13892.0
2016-11-08 12:05:00,49.38,49.45,49.37,49.45,24546.0,44.0017,44.0641,43.9928,44.0641,24546.0
2016-11-08 12:10:00,49.45,49.48,49.43,49.46,17965.0,44.0641,44.0908,44.0462,44.073,17965.0
2016-11-08 12:15:00,49.46,49.5,49.46,49.48,9851.0,44.073,44.1086,44.073,44.0908,9851.0
2016-11-08 12:20:00,49.48,49.5,49.48,49.48,5800.0,44.0908,44.1086,44.0908,44.0908,5800.0
2016-11-08 12:25:00,49.48,49.54,49.46,49.53,28639.0,44.0908,44.1442,44.073,44.1353,28639.0
2016-11-08 12:30:00,49.54,49.58,49.5,49.52,22064.0,44.1442,44.1799,44.1086,44.1264,22064.0
2016-11-08 12:35:00,49.53,49.57,49.53,49.55,17620.0,44.1353,44.171,44.1353,44.1532,17620.0
2016-11-08 12:40:00,49.55,49.6,49.55,49.57,17903.0,44.1532,44.1977,44.1532,44.171,17903.0
2016-11-08 12:45:00,49.57,49.58,49.51,49.58,50739.0,44.171,44.1799,44.1175,44.1799,50739.0
2016-11-08 12:50:00,49.57,49.61,49.56,49.6,35635.0,44.171,44.2066,44.1621,44.1977,35635.0
2016-11-08 12:55:00,49.6,49.63,49.58,49.63,61685.0,44.1977,44.2244,44.1799,44.2244,61685.0
2016-11-08 13:00:00,49.64,49.65,49.57,49.59,12737.0,44.2334,44.2423,44.171,44.1888,12737.0
2016-11-08 13:05:00,49.59,49.61,49.45,49.47,81735.0,44.1888,44.2066,44.0641,44.0819,81735.0
2016-11-08 13:10:00,49.48,49.56,49.47,49.56,17996.0,44.0908,44.1621,44.0819,44.1621,17996.0
2016-11-08 13:15:00,49.55,49.57,49.53,49.55,17511.0,44.1532,44.171,44.1353,44.1532,17511.0
2016-11-08 13:20:00,49.54,49.59,49.53,49.57,13538.0,44.1442,44.1888,44.1353,44.171,13538.0
2016-11-08 13:25:00,49.56,49.6,49.56,49.6,18081.0,44.1621,44.1977,44.1621,44.1977,18081.0
2016-11-08 13:30:00,49.59,49.62,49.58,49.6,23077.0,44.1888,44.2155,44.1799,44.1977,23077.0
2016-11-08 13:35:00,49.61,49.63,49.59,49.61,25695.0,44.2066,44.2244,44.1888,44.2066,25695.0
2016-11-08 13:40:00,49.61,49.62,49.58,49.59,18781.0,44.2066,44.2155,44.1799,44.1888,18781.0
2016-11-08 13:45:00,49.59,49.63,49.57,49.63,16207.0,44.1888,44.2244,44.171,44.2244,16207.0
2016-11-08 13:50:00,49.62,49.63,49.58,49.59,13663.0,44.2155,44.2244,44.1799,44.1888,13663.0
2016-11-08 13:55:00,49.59,49.61,49.58,49.59,22086.0,44.1888,44.2066,44.1799,44.1888,22086.0
2016-11-08 14:00:00,49.59,49.64,49.59,49.63,21059.0,44.1888,44.2334,44.1888,44.2244,21059.0
2016-11-08 14:05:00,49.63,49.64,49.6,49.6,10370.0,44.2244,44.2334,44.1977,44.1977,10370.0
2016-11-08 14:10:00,49.59,49.6,49.54,49.55,11125.0,44.1888,44.1977,44.1442,44.1532,11125.0
2016-11-08 14:15:00,49.55,49.59,49.53,49.57,31255.0,44.1532,44.1888,44.1353,44.171,31255.0
2016-11-08 14:20:00,49.57,49.68,49.56,49.66,18678.0,44.171,44.269,44.1621,44.2512,18678.0
2016-11-08 14:25:00,49.67,49.69,49.62,49.63,14333.0,44.2601,44.2779,44.2155,44.2244,14333.0
2016-11-08 14:30:00,49.63,49.65,49.59,49.61,12468.0,44.2244,44.2423,44.1888,44.2066,12468.0
2016-11-08 14:35:00,49.61,49.64,49.6,49.64,10214.0,44.2066,44.2334,44.1977,44.2334,10214.0
2016-11-08 14:40:00,49.65,49.65,49.57,49.61,21680.0,44.2423,44.2423,44.171,44.2066,21680.0
2016-11-08 14:45:00,49.61,49.63,49.59,49.62,12486.0,44.2066,44.2244,44.1888,44.2155,12486.0
2016-11-08 14:50:00,49.62,49.69,49.61,49.69,20105.0,44.2155,44.2779,44.2066,44.2779,20105.0
2016-11-08 14:55:00,49.69,49.72,49.68,49.72,18652.0,44.2779,44.3046,44.269,44.3046,18652.0
2016-11-08 15:00:00,49.71,49.74,49.7,49.74,18495.0,44.2957,44.3225,44.2868,44.3225,18495.0
2016-11-08 15:05:00,49.74,49.87,49.73,49.85,48789.0,44.3225,44.4383,44.3136,44.4205,48789.0
2016-11-08 15:10:00,49.86,49.89,49.85,49.88,35165.0,44.4294,44.4561,44.4205,44.4472,35165.0
2016-11-08 15:15:00,49.87,49.88,49.82,49.82,29816.0,44.4383,44.4472,44.3938,44.3938,29816.0
2016-11-08 15:20:00,49.82,49.87,49.8,49.86,26459.0,44.3938,44.4383,44.3759,44.4294,26459.0
2016-11-08 15:25:00,49.86,49.9,49.85,49.9,28689.0,44.4294,44.465,44.4205,44.465,28689.0
2016-11-08 15:30:00,49.9,49.97,49.89,49.95,44712.0,44.465,44.5274,44.4561,44.5096,44712.0
2016-11-08 15:35:00,49.95,49.98,49.93,49.97,83329.0,44.5096,44.5363,44.4918,44.5274,83329.0
2016-11-08 15:40:00,49.97,49.97,49.93,49.93,53250.0,44.5274,44.5274,44.4918,44.4918,53250.0
2016-11-08 15:45:00,49.94,49.95,49.89,49.89,117618.0,44.5007,44.5096,44.4561,44.4561,117618.0
2016-11-08 15:50:00,49.9,49.91,49.78,49.8,107568.0,44.465,44.4739,44.3581,44.3759,107568.0
2016-11-08 15:55:00,49.82,49.85,49.77,49.83,171238.0,44.3938,44.4205,44.3492,44.4027,171238.0
2016-11-09 09:30:00,48.98,49.08,48.59,48.97,287489.0,43.6452,43.7343,43.2977,43.6363,287489.0
2016-11-09 09:35:00,48.97,49.01,48.52,48.58,169080.0,43.6363,43.672,43.2353,43.2888,169080.0
2016-11-09 09:40:00,48.58,48.85,48.44,48.84,147699.0,43.2888,43.5294,43.1641,43.5205,147699.0
2016-11-09 09:45:00,48.83,49.14,48.81,49.12,142321.0,43.5116,43.7878,43.4938,43.77,142321.0
2016-11-09 09:50:00,49.1,49.3,49.09,49.26,94645.0,43.7522,43.9304,43.7433,43.8947,94645.0
2016-11-09 09:55:00,49.28,49.34,49.01,49.1,93623.0,43.9126,43.966,43.672,43.7522,93623.0
2016-11-09 10:00:00,49.1,49.12,48.9,49.05,87103.0,43.7522,43.77,43.574,43.7076,87103.0
2016-11-09 10:05:00,49.03,49.14,49.0,49.05,50211.0,43.6898,43.7878,43.6631,43.7076,50211.0
2016-11-09 10:10:00,49.05,49.13,48.9,49.08,45556.0,43.7076,43.7789,43.574,43.7343,45556.0
2016-11-09 10:15:00,49.08,49.12,48.99,49.05,59413.0,43.7343,43.77,43.6542,43.7076,59413.0
2016-11-09 10:20:00,49.05,49.07,48.99,49.0,38200.0,43.7076,43.7254,43.6542,43.6631,38200.0
2016-11-09 10:25:00,49.01,49.17,49.0,49.17,22355.0,43.672,43.8145,43.6631,43.8145,22355.0
2016-11-09 10:30:00,49.16,49.16,48.99,49.0,100779.0,43.8056,43.8056,43.6542,43.6631,100779.0
2016-11-09 10:35:00,49.0,49.01,48.87,48.95,21019.0,43.6631,43.672,43.5472,43.6185,21019.0
2016-11-09 10:40:00,48.95,49.01,48.92,48.99,22204.0,43.6185,43.672,43.5918,43.6542,22204.0
2016-11-09 10:45:00,48.99,49.07,48.97,49.01,18762.0,43.6542,43.7254,43.6363,43.672,18762.0
2016-11-09 10:50:00,49.0,49.02,48.85,48.96,104843.0,43.6631,43.6809,43.5294,43.6274,104843.0
2016-11-09 10:55:00,48.97,49.01,48.86,48.89,47393.0,43.6363,43.672,43.5383,43.565,47393.0
2016-11-09 11:00:00,48.9,49.01,48.9,48.99,53044.0,43.574,43.672,43.574,43.6542,53044.0
2016-11-09 11:05:00,48.98,49.11,48.96,49.07,124633.0,43.6452,43.7611,43.6274,43.7254,124633.0
2016-11-09 11:10:00,49.07,49.11,49.06,49.09,64323.0,43.7254,43.7611,43.7165,43.7433,64323.0
2016-11-09 11:15:00,49.08,49.14,49.07,49.1,130094.0,43.7343,43.7878,43.7254,43.7522,130094.0
2016-11-09 11:20:00,49.1,49.27,49.08,49.25,58882.0,43.7522,43.9037,43.7343,43.8858,58882.0
2016-11-09 11:25:00,49.25,49.4,49.24,49.4,93444.0,43.8858,44.0195,43.8769,44.0195,93444.0
2016-11-09 11:30:00,49.41,49.42,49.31,49.37,65816.0,44.0284,44.0373,43.9393,43.9928,65816.0
2016-11-09 11:35:00,49.38,49.43,49.34,49.37,66466.0,44.0017,44.0462,43.966,43.9928,66466.0
2016-11-09 11:40:00,49.38,49.39,49.22,49.31,64018.0,44.0017,44.0106,43.8591,43.9393,64018.0
2016-11-09 11:45:00,49.3,49.35,49.24,49.26,41772.0,43.9304,43.9749,43.8769,43.8947,41772.0
2016-11-09 11:50:00,49.27,49.3,49.18,49.19,53105.0,43.9037,43.9304,43.8235,43.8324,53105.0
2016-11-09 11:55:00,49.18,49.19,48.98,48.99,53675.0,43.8235,43.8324,43.6452,43.6542,53675.0
2016-11-09 12:00:00,49.0,49.23,48.99,49.13,39522.0,43.6631,43.868,43.6542,43.7789,39522.0
2016-11-09 12:05:00,49.13,49.14,49.02,49.05,15387.0,43.7789,43.7878,43.6809,43.7076,15387.0
2016-11-09 12:10:00,49.05,49.14,48.99,49.11,17752.0,43.7076,43.7878,43.6542,43.7611,17752.0
2016-11-09 12:15:00,49.11,49.2,49.11,49.2,18480.0,43.7611,43.8413,43.7611,43.8413,18480.0
2016-11-09 12:20:00,49.2,49.26,49.19,49.22,16962.0,43.8413,43.8947,43.8324,43.8591,16962.0
2016-11-09 12:25:00,49.23,49.24,49.18,49.22,13291.0,43.868,43.8769,43.8235,43.8591,13291.0
2016-11-09 12:30:00,49.22,49.32,49.17,49.28,29225.0,43.8591,43.9482,43.8145,43.9126,29225.0
2016-11-09 12:35:00,49.28,49.36,49.27,49.3,20732.0,43.9126,43.9839,43.9037,43.9304,20732.0
2016-11-09 12:40:00,49.3,49.35,49.28,49.28,19123.0,43.9304,43.9749,43.9126,43.9126,19123.0
2016-11-09 12:45:00,49.28,49.29,49.23,49.24,15478.0,43.9126,43.9215,43.868,43.8769,15478.0
2016-11-09 12:50:00,49.24,49.29,49.19,49.24,22723.0,43.8769,43.9215,43.8324,43.8769,22723.0
2016-11-09 12:55:00,49.23,49.37,49.22,49.35,17840.0,43.868,43.9928,43.8591,43.9749,17840.0
2016-11-09 13:00:00,49.34,49.38,49.33,49.37,23441.0,43.966,44.0017,43.9571,43.9928,23441.0
2016-11-09 13:05:00,49.37,49.45,49.32,49.34,28534.0,43.9928,44.0641,43.9482,43.966,28534.0
2016-11-09 13:10:00,49.34,49.4,49.32,49.4,21885.0,43.966,44.0195,43.9482,44.0195,21885.0
2016-11-09 13:15:00,49.39,49.39,49.24,49.28,28096.0,44.0106,44.0106,43.8769,43.9126,28096.0
2016-11-09 13:20:00,49.27,49.27,49.15,49.16,25315.0,43.9037,43.9037,43.7967,43.8056,25315.0
2016-11-09 13:25:00,49.16,49.2,49.15,49.19,43829.0,43.8056,43.8413,43.7967,43.8324,43829.0
2016-11-09 13:30:00,49.19,49.3,49.13,49.3,26453.0,43.8324,43.9304,43.7789,43.9304,26453.0
2016-11-09 13:35:00,49.3,49.32,49.22,49.28,26331.0,43.9304,43.9482,43.8591,43.9126,26331.0
2016-11-09 13:40:00,49.29,49.42,49.27,49.41,11643.0,43.9215,44.0373,43.9037,44.0284,11643.0
2016-11-09 13:45:00,49.4,49.42,49.31,49.35,24458.0,44.0195,44.0373,43.9393,43.9749,24458.0
2016-11-09 13:50:00,49.37,49.37,49.33,49.35,15856.0,43.9928,43.9928,43.9571,43.9749,15856.0
2016-11-09 13:55:00,49.35,49.36,49.23,49.24,23927.0,43.9749,43.9839,43.868,43.8769,23927.0
2016-11-09 14:00:00,49.23,49.29,49.21,49.22,19968.0,43.868,43.9215,43.8502,43.8591,19968.0
2016-11-09 14:05:00,49.22,49.24,49.18,49.19,24745.0,43.8591,43.8769,43.8235,43.8324,24745.0
2016-11-09 14:10:00,49.2,49.26,49.2,49.24,27614.0,43.8413,43.8947,43.8413,43.8769,27614.0
2016-11-09 14:15:00,49.24,49.3,49.24,49.28,12134.0,43.8769,43.9304,43.8769,43.9126,12134.0
2016-11-09 14:20:00,49.28,49.4,49.27,49.39,18055.0,43.9126,44.0195,43.9037,44.0106,18055.0
2016-11-09 14:25:00,49.39,49.41,49.33,49.35,30291.0,44.0106,44.0284,43.9571,43.9749,30291.0
2016-11-09 14:30:00,49.34,49.41,49.34,49.37,40797.0,43.966,44.0284,43.966,43.9928,40797.0
2016-11-09 14:35:00,49.37,49.48,49.32,49.48,40723.0,43.9928,44.0908,43.9482,44.0908,40723.0
2016-11-09 14:40:00,49.48,49.53,49.46,49.5,36656.0,44.0908,44.1353,44.073,44.1086,36656.0
2016-11-09 14:45:00,49.51,49.52,49.42,49.43,27944.0,44.1175,44.1264,44.0373,44.0462,27944.0
2016-11-09 14:50:00,49.43,49.44,49.35,49.4,16599.0,44.0462,44.0551,43.9749,44.0195,16599.0
2016-11-09 14:55:00,49.4,49.4,49.31,49.35,48647.0,44.0195,44.0195,43.9393,43.9749,48647.0
2016-11-09 15:00:00,49.35,49.42,49.35,49.41,18958.0,43.9749,44.0373,43.9749,44.0284,18958.0
2016-11-09 15:05:00,49.41,49.45,49.41,49.44,26809.0,44.0284,44.0641,44.0284,44.0551,26809.0
2016-11-09 15:10:00,49.44,49.49,49.43,49.48,16237.0,44.0551,44.0997,44.0462,44.0908,16237.0
2016-11-09 15:15:00,49.47,49.56,49.44,49.55,30645.0,44.0819,44.1621,44.0551,44.1532,30645.0
2016-11-09 15:20:00,49.55,49.56,49.45,49.5,28110.0,44.1532,44.1621,44.0641,44.1086,28110.0
2016-11-09 15:25:00,49.5,49.53,49.5,49.51,23280.0,44.1086,44.1353,44.1086,44.1175,23280.0
2016-11-09 15:30:00,49.51,49.52,49.44,49.48,57683.0,44.1175,44.1264,44.0551,44.0908,57683.0
2016-11-09 15:35:00,49.48,49.5,49.38,49.41,67783.0,44.0908,44.1086,44.0017,44.0284,67783.0
2016-11-09 15:40:00,49.42,49.46,49.39,49.46,48526.0,44.0373,44.073,44.0106,44.073,48526.0
2016-11-09 15:45:00,49.45,49.46,49.32,49.4,89788.0,44.0641,44.073,43.9482,44.0195,89788.0
2016-11-09 15:50:00,49.4,49.44,49.36,49.37,63060.0,44.0195,44.0551,43.9839,43.9928,63060.0
2016-11-09 15:55:00,49.37,49.41,49.33,49.36,149611.0,43.9928,44.0284,43.9571,43.9839,149611.0
2016-11-10 09:30:00,49.27,49.41,49.13,49.36,117169.0,43.9037,44.0284,43.7789,43.9839,117169.0
2016-11-10 09:35:00,49.37,49.64,49.35,49.64,63529.0,43.9928,44.2334,43.9749,44.2334,63529.0
2016-11-10 09:40:00,49.64,49.84,49.62,49.78,54978.0,44.2334,44.4116,44.2155,44.3581,54978.0
2016-11-10 09:45:00,49.8,49.89,49.77,49.86,37670.0,44.3759,44.4561,44.3492,44.4294,37670.0
2016-11-10 09:50:00,49.86,49.96,49.82,49.94,136125.0,44.4294,44.5185,44.3938,44.5007,136125.0
2016-11-10 09:55:00,49.95,49.97,49.84,49.84,93635.0,44.5096,44.5274,44.4116,44.4116,93635.0
2016-11-10 10:00:00,49.85,49.91,49.74,49.83,53103.0,44.4205,44.4739,44.3225,44.4027,53103.0
2016-11-10 10:05:00,49.84,49.85,49.7,49.71,52417.0,44.4116,44.4205,44.2868,44.2957,52417.0
2016-11-10 10:10:00,49.71,49.72,49.58,49.63,76927.0,44.2957,44.3046,44.1799,44.2244,76927.0
2016-11-10 10:15:00,49.64,49.75,49.6,49.6,36190.0,44.2334,44.3314,44.1977,44.1977,36190.0
2016-11-10 10:20:00,49.61,49.74,49.61,49.73,49380.0,44.2066,44.3225,44.2066,44.3136,49380.0
2016-11-10 10:25:00,49.73,49.76,49.63,49.67,40044.0,44.3136,44.3403,44.2244,44.2601,40044.0
2016-11-10 10:30:00,49.67,49.76,49.6,49.6,48803.0,44.2601,44.3403,44.1977,44.1977,48803.0
2016-11-10 10:35:00,49.59,49.63,49.42,49.47,40960.0,44.1888,44.2244,44.0373,44.0819,40960.0
2016-11-10 10:40:00,49.48,49.66,49.48,49.59,169741.0,44.0908,44.2512,44.0908,44.1888,169741.0
2016-11-10 10:45:00,49.61,49.74,49.57,49.68,85601.0,44.2066,44.3225,44.171,44.269,85601.0
2016-11-10 10:50:00,49.69,49.75,49.63,49.66,63951.0,44.2779,44.3314,44.2244,44.2512,63951.0
2016-11-10 10:55:00,49.65,49.71,49.58,49.61,86332.0,44.2423,44.2957,44.1799,44.2066,86332.0
2016-11-10 11:00:00,49.6,49.82,49.6,49.69,84051.0,44.1977,44.3938,44.1977,44.2779,84051.0
2016-11-10 11:05:00,49.68,49.82,49.68,49.72,37043.0,44.269,44.3938,44.269,44.3046,37043.0
2016-11-10 11:10:00,49.71,49.75,49.65,49.72,49606.0,44.2957,44.3314,44.2423,44.3046,49606.0
2016-11-10 11:15:00,49.72,49.8,49.69,49.76,315647.0,44.3046,44.3759,44.2779,44.3403,315647.0
2016-11-10 11:20:00,49.77,49.86,49.77,49.84,50649.0,44.3492,44.4294,44.3492,44.4116,50649.0
2016-11-10 11:25:00,49.83,49.88,49.8,49.86,37702.0,44.4027,44.4472,44.3759,44.4294,37702.0
2016-11-10 11:30:00,49.87,49.95,49.84,49.92,67253.0,44.4383,44.5096,44.4116,44.4829,67253.0
2016-11-10 11:35:00,49.93,49.95,49.83,49.88,34920.0,44.4918,44.5096,44.4027,44.4472,34920.0
2016-11-10 11:40:00,49.88,50.0,49.84,49.99,80070.0,44.4472,44.5541,44.4116,44.5452,80070.0
2016-11-10 11:45:00,49.99,50.11,49.98,50.03,87337.0,44.5452,44.6522,44.5363,44.5809,87337.0
2016-11-10 11:50:00,50.03,50.1,50.01,50.05,177786.0,44.5809,44.6433,44.5631,44.5987,177786.0
2016-11-10 11:55:00,50.06,50.08,49.95,50.03,63325.0,44.6076,44.6254,44.5096,44.5809,63325.0
2016-11-10 12:00:00,50.03,50.18,50.01,50.16,90120.0,44.5809,44.7145,44.5631,44.6967,90120.0
2016-11-10 12:05:00,50.17,50.23,50.1,50.11,32290.0,44.7056,44.7591,44.6433,44.6522,32290.0
2016-11-10 12:10:00,50.09,50.17,50.08,50.13,48934.0,44.6343,44.7056,44.6254,44.67,48934.0
2016-11-10 12:15:00,50.13,50.13,50.05,50.06,79697.0,44.67,44.67,44.5987,44.6076,79697.0
2016-11-10 12:20:00,50.05,50.06,49.97,50.0,26970.0,44.5987,44.6076,44.5274,44.5541,26970.0
2016-11-10 12:25:00,50.01,50.01,49.93,49.99,21592.0,44.5631,44.5631,44.4918,44.5452,21592.0
2016-11-10 12:30:00,50.0,50.04,49.98,50.01,26304.0,44.5541,44.5898,44.5363,44.5631,26304.0
2016-11-10 12:35:00,50.01,50.04,49.9,49.91,67836.0,44.5631,44.5898,44.465,44.4739,67836.0
2016-11-10 12:40:00,49.91,49.91,49.77,49.86,24970.0,44.4739,44.4739,44.3492,44.4294,24970.0
2016-11-10 12:45:00,49.85,49.9,49.83,49.9,12460.0,44.4205,44.465,44.4027,44.465,12460.0
2016-11-10 12:50:00,49.9,49.99,49.9,49.94,28362.0,44.465,44.5452,44.465,44.5007,28362.0
2016-11-10 12:55:00,49.94,49.98,49.93,49.97,19244.0,44.5007,44.5363,44.4918,44.5274,19244.0
2016-11-10 13:00:00,49.98,50.0,49.93,49.97,15607.0,44.5363,44.5541,44.4918,44.5274,15607.0
2016-11-10 13:05:00,49.98,50.11,49.97,50.11,14685.0,44.5363,44.6522,44.5274,44.6522,14685.0
2016-11-10 13:10:00,50.1,50.12,50.02,50.06,46490.0,44.6433,44.6611,44.572,44.6076,46490.0
2016-11-10 13:15:00,50.06,50.12,50.01,50.02,29885.0,44.6076,44.6611,44.5631,44.572,29885.0
2016-11-10 13:20:00,50.02,50.1,49.98,49.98,18128.0,44.572,44.6433,44.5363,44.5363,18128.0
2016-11-10 13:25:00,49.98,50.01,49.93,50.01,10596.0,44.5363,44.5631,44.4918,44.5631,10596.0
2016-11-10 13:30:00,50.02,50.04,49.96,49.97,14198.0,44.572,44.5898,44.5185,44.5274,14198.0
2016-11-10 13:35:00,49.97,50.01,49.96,49.97,18580.0,44.5274,44.5631,44.5185,44.5274,18580.0
2016-11-10 13:40:00,49.97,50.04,49.9,49.95,28744.0,44.5274,44.5898,44.465,44.5096,28744.0
2016-11-10 13:45:00,49.94,50.09,49.89,50.05,32377.0,44.5007,44.6343,44.4561,44.5987,32377.0
2016-11-10 13:50:00,50.05,50.14,50.01,50.12,22727.0,44.5987,44.6789,44.5631,44.6611,22727.0
2016-11-10 13:55:00,50.11,50.12,50.05,50.07,22583.0,44.6522,44.6611,44.5987,44.6165,22583.0
2016-11-10 14:00:00,50.06,50.06,49.99,50.03,17468.0,44.6076,44.6076,44.5452,44.5809,17468.0
2016-11-10 14:05:00,50.03,50.05,49.97,49.99,23990.0,44.5809,44.5987,44.5274,44.5452,23990.0
2016-11-10 14:10:00,50.0,50.01,49.94,49.95,36830.0,44.5541,44.5631,44.5007,44.5096,36830.0
2016-11-10 14:15:00,49.95,49.95,49.85,49.88,21795.0,44.5096,44.5096,44.4205,44.4472,21795.0
2016-11-10 14:20:00,49.87,49.88,49.8,49.86,26498.0,44.4383,44.4472,44.3759,44.4294,26498.0
2016-11-10 14:25:00,49.86,49.93,49.85,49.92,20228.0,44.4294,44.4918,44.4205,44.4829,20228.0
2016-11-10 14:30:00,49.92,49.94,49.88,49.89,22529.0,44.4829,44.5007,44.4472,44.4561,22529.0
2016-11-10 14:35:00,49.9,49.97,49.88,49.97,21242.0,44.465,44.5274,44.4472,44.5274,21242.0
2016-11-10 14:40:00,49.97,49.98,49.85,49.87,26957.0,44.5274,44.5363,44.4205,44.4383,26957.0
2016-11-10 14:45:00,49.86,49.98,49.86,49.94,20469.0,44.4294,44.5363,44.4294,44.5007,20469.0
2016-11-10 14:50:00,49.95,49.96,49.92,49.94,34766.0,44.5096,44.5185,44.4829,44.5007,34766.0
2016-11-10 14:55:00,49.94,49.95,49.87,49.91,32950.0,44.5007,44.5096,44.4383,44.4739,32950.0
2016-11-10 15:00:00,49.91,49.95,49.87,49.94,25917.0,44.4739,44.5096,44.4383,44.5007,25917.0
2016-11-10 15:05:00,49.95,49.95,49.82,49.84,38801.0,44.5096,44.5096,44.3938,44.4116,38801.0
2016-11-10 15:10:00,49.84,49.86,49.8,49.85,24277.0,44.4116,44.4294,44.3759,44.4205,24277.0
2016-11-10 15:15:00,49.85,49.85,49.79,49.82,36980.0,44.4205,44.4205,44.367,44.3938,36980.0
2016-11-10 15:20:00,49.82,49.85,49.78,49.79,41977.0,44.3938,44.4205,44.3581,44.367,41977.0
2016-11-10 15:25:00,49.79,49.83,49.77,49.82,37247.0,44.367,44.4027,44.3492,44.3938,37247.0
2016-11-10 15:30:00,49.81,49.84,49.77,49.81,58571.0,44.3848,44.4116,44.3492,44.3848,58571.0
2016-11-10 15:35:00,49.82,49.88,49.8,49.85,69105.0,44.3938,44.4472,44.3759,44.4205,69105.0
2016-11-10 15:40:00,49.84,49.95,49.83,49.94,301507.0,44.4116,44.5096,44.4027,44.5007,301507.0
2016-11-10 15:45:00,49.93,49.96,49.86,49.95,82951.0,44.4918,44.5185,44.4294,44.5096,82951.0
2016-11-10 15:50:00,49.95,49.95,49.89,49.92,94769.0,44.5096,44.5096,44.4561,44.4829,94769.0
2016-11-10 15:55:00,49.91,49.96,49.9,49.91,168991.0,44.4739,44.5185,44.465,44.4739,168991.0
2016-11-11 09:30:00,49.72,49.83,49.5,49.68,239182.0,44.3046,44.4027,44.1086,44.269,239182.0
2016-11-11 09:35:00,49.68,49.81,49.67,49.8,63906.0,44.269,44.3848,44.2601,44.3759,63906.0
2016-11-11 09:40:00,49.79,49.82,49.67,49.69,77866.0,44.367,44.3938,44.2601,44.2779,77866.0
2016-11-11 09:45:00,49.7,49.87,49.67,49.83,97259.0,44.2868,44.4383,44.2601,44.4027,97259.0
2016-11-11 09:50:00,49.83,49.92,49.74,49.74,48042.0,44.4027,44.4829,44.3225,44.3225,48042.0
2016-11-11 09:55:00,49.73,49.79,49.67,49.78,68453.0,44.3136,44.367,44.2601,44.3581,68453.0
2016-11-11 10:00:00,49.78,49.8,49.62,49.69,118605.0,44.3581,44.3759,44.2155,44.2779,118605.0
2016-11-11 10:05:00,49.7,49.77,49.59,49.71,60948.0,44.2868,44.3492,44.1888,44.2957,60948.0
2016-11-11 10:10:00,49.68,49.89,49.67,49.84,38371.0,44.269,44.4561,44.2601,44.4116,38371.0
2016-11-11 10:15:00,49.84,49.92,49.72,49.74,40430.0,44.4116,44.4829,44.3046,44.3225,40430.0
2016-11-11 10:20:00,49.74,49.8,49.74,49.78,36586.0,44.3225,44.3759,44.3225,44.3581,36586.0
2016-11-11 10:25:00,49.77,49.78,49.62,49.66,53710.0,44.3492,44.3581,44.2155,44.2512,53710.0
2016-11-11 10:30:00,49.67,49.72,49.62,49.65,35114.0,44.2601,44.3046,44.2155,44.2423,35114.0
2016-11-11 10:35:00,49.65,49.71,49.59,49.67,37119.0,44.2423,44.2957,44.1888,44.2601,37119.0
2016-11-11 10:40:00,49.66,49.75,49.66,49.75,24897.0,44.2512,44.3314,44.2512,44.3314,24897.0
2016-11-11 10:45:00,49.76,49.77,49.67,49.68,30883.0,44.3403,44.3492,44.2601,44.269,30883.0
2016-11-11 10:50:00,49.67,49.74,49.64,49.72,35190.0,44.2601,44.3225,44.2334,44.3046,35190.0
2016-11-11 10:55:00,49.72,49.73,49.64,49.72,37821.0,44.3046,44.3136,44.2334,44.3046,37821.0
2016-11-11 11:00:00,49.71,49.79,49.67,49.78,26557.0,44.2957,44.367,44.2601,44.3581,26557.0
2016-11-11 11:05:00,49.78,49.8,49.72,49.73,32850.0,44.3581,44.3759,44.3046,44.3136,32850.0
2016-11-11 11:10:00,49.74,49.75,49.64,49.68,36485.0,44.3225,44.3314,44.2334,44.269,36485.0
2016-11-11 11:15:00,49.67,49.75,49.66,49.73,55383.0,44.2601,44.3314,44.2512,44.3136,55383.0
2016-11-11 11:20:00,49.73,49.74,49.68,49.71,28544.0,44.3136,44.3225,44.269,44.2957,28544.0
2016-11-11 11:25:00,49.71,49.72,49.66,49.69,32127.0,44.2957,44.3046,44.2512,44.2779,32127.0
2016-11-11 11:30:00,49.69,49.75,49.67,49.68,27494.0,44.2779,44.3314,44.2601,44.269,27494.0
2016-11-11 11:35:00,49.69,49.74,49.67,49.73,27702.0,44.2779,44.3225,44.2601,44.3136,27702.0
2016-11-11 11:40:00,49.74,49.75,49.68,49.7,24149.0,44.3225,44.3314,44.269,44.2868,24149.0
2016-11-11 11:45:00,49.69,49.73,49.62,49.64,26349.0,44.2779,44.3136,44.2155,44.2334,26349.0
2016-11-11 11:50:00,49.64,49.7,49.63,49.66,16097.0,44.2334,44.2868,44.2244,44.2512,16097.0
2016-11-11 11:55:00,49.67,49.71,49.66,49.67,31992.0,44.2601,44.2957,44.2512,44.2601,31992.0
2016-11-11 12:00:00,49.66,49.7,49.65,49.69,16000.0,44.2512,44.2868,44.2423,44.2779,16000.0
2016-11-11 12:05:00,49.69,49.71,49.67,49.69,48731.0,44.2779,44.2957,44.2601,44.2779,48731.0
2016-11-11 12:10:00,49.69,49.7,49.68,49.69,22699.0,44.2779,44.2868,44.269,44.2779,22699.0
2016-11-11 12:15:00,49.69,49.71,49.67,49.68,37624.0,44.2779,44.2957,44.2601,44.269,37624.0
2016-11-11 12:20:00,49.68,49.71,49.67,49.7,22740.0,44.269,44.2957,44.2601,44.2868,22740.0
2016-11-11 12:25:00,49.7,49.7,49.67,49.7,20133.0,44.2868,44.2868,44.2601,44.2868,20133.0
2016-11-11 12:30:00,49.7,49.71,49.67,49.69,49578.0,44.2868,44.2957,44.2601,44.2779,49578.0
2016-11-11 12:35:00,49.7,49.7,49.68,49.7,25835.0,44.2868,44.2868,44.269,44.2868,25835.0
2016-11-11 12:40:00,49.7,49.8,49.69,49.79,33146.0,44.2868,44.3759,44.2779,44.367,33146.0
2016-11-11 12:45:00,49.8,49.83,49.79,49.81,17118.0,44.3759,44.4027,44.367,44.3848,17118.0
2016-11-11 12:50:00,49.82,49.84,49.79,49.83,25029.0,44.3938,44.4116,44.367,44.4027,25029.0
2016-11-11 12:55:00,49.83,49.89,49.82,49.88,12954.0,44.4027,44.4561,44.3938,44.4472,12954.0
2016-11-11 13:00:00,49.88,49.9,49.86,49.88,20428.0,44.4472,44.465,44.4294,44.4472,20428.0
2016-11-11 13:05:00,49.89,50.0,49.88,49.98,39743.0,44.4561,44.5541,44.4472,44.5363,39743.0
2016-11-11 13:10:00,49.98,50.0,49.97,49.98,22334.0,44.5363,44.5541,44.5274,44.5363,22334.0
2016-11-11 13:15:00,49.98,50.01,49.91,49.93,32373.0,44.5363,44.5631,44.4739,44.4918,32373.0
2016-11-11 13:20:00,49.92,49.96,49.92,49.95,16668.0,44.4829,44.5185,44.4829,44.5096,16668.0
2016-11-11 13:25:00,49.95,50.01,49.93,50.0,30145.0,44.5096,44.5631,44.4918,44.5541,30145.0
2016-11-11 13:30:00,49.99,50.1,49.97,50.09,65087.0,44.5452,44.6433,44.5274,44.6343,65087.0
2016-11-11 13:35:00,50.08,50.11,50.07,50.09,26659.0,44.6254,44.6522,44.6165,44.6343,26659.0
2016-11-11 13:40:00,50.08,50.11,50.06,50.11,36372.0,44.6254,44.6522,44.6076,44.6522,36372.0
2016-11-11 13:45:00,50.11,50.12,50.07,50.09,31469.0,44.6522,44.6611,44.6165,44.6343,31469.0
2016-11-11 13:50:00,50.1,50.15,50.09,50.15,41389.0,44.6433,44.6878,44.6343,44.6878,41389.0
2016-11-11 13:55:00,50.15,50.16,50.04,50.05,38839.0,44.6878,44.6967,44.5898,44.5987,38839.0
2016-11-11 14:00:00,50.05,50.06,50.01,50.04,26369.0,44.5987,44.6076,44.5631,44.5898,26369.0
2016-11-11 14:05:00,50.05,50.1,50.04,50.09,27797.0,44.5987,44.6433,44.5898,44.6343,27797.0
2016-11-11 14:10:00,50.09,50.1,50.03,50.03,29599.0,44.6343,44.6433,44.5809,44.5809,29599.0
2016-11-11 14:15:00,50.04,50.04,49.98,50.04,20056.0,44.5898,44.5898,44.5363,44.5898,20056.0
2016-11-11 14:20:00,50.04,50.04,49.98,50.0,21445.0,44.5898,44.5898,44.5363,44.5541,21445.0
2016-11-11 14:25:00,50.0,50.01,49.93,49.94,22131.0,44.5541,44.5631,44.4918,44.5007,22131.0
2016-11-11 14:30:00,49.95,49.95,49.9,49.91,14751.0,44.5096,44.5096,44.465,44.4739,14751.0
2016-11-11 14:35:00,49.92,49.92,49.82,49.83,37093.0,44.4829,44.4829,44.3938,44.4027,37093.0
2016-11-11 14:40:00,49.83,49.86,49.82,49.86,15190.0,44.4027,44.4294,44.3938,44.4294,15190.0
2016-11-11 14:45:00,49.86,49.86,49.8,49.82,26355.0,44.4294,44.4294,44.3759,44.3938,26355.0
2016-11-11 14:50:00,49.81,49.84,49.79,49.79,19795.0,44.3848,44.4116,44.367,44.367,19795.0
2016-11-11 14:55:00,49.79,49.84,49.77,49.77,44444.0,44.367,44.4116,44.3492,44.3492,44444.0
2016-11-11 15:00:00,49.77,49.81,49.77,49.81,24822.0,44.3492,44.3848,44.3492,44.3848,24822.0
2016-11-11 15:05:00,49.8,49.84,49.8,49.84,31712.0,44.3759,44.4116,44.3759,44.4116,31712.0
2016-11-11 15:10:00,49.84,49.84,49.8,49.83,39514.0,44.4116,44.4116,44.3759,44.4027,39514.0
2016-11-11 15:15:00,49.83,49.85,49.81,49.82,24146.0,44.4027,44.4205,44.3848,44.3938,24146.0
2016-11-11 15:20:00,49.82,49.87,49.81,49.82,26278.0,44.3938,44.4383,44.3848,44.3938,26278.0
2016-11-11 15:25:00,49.82,49.83,49.79,49.83,24092.0,44.3938,44.4027,44.367,44.4027,24092.0
2016-11-11 15:30:00,49.83,49.86,49.82,49.84,34074.0,44.4027,44.4294,44.3938,44.4116,34074.0
2016-11-11 15:35:00,49.85,49.85,49.81,49.81,41766.0,44.4205,44.4205,44.3848,44.3848,41766.0
2016-11-11 15:40:00,49.81,49.84,49.79,49.84,62932.0,44.3848,44.4116,44.367,44.4116,62932.0
2016-11-11 15:45:00,49.84,49.89,49.84,49.87,86331.0,44.4116,44.4561,44.4116,44.4383,86331.0
2016-11-11 15:50:00,49.87,49.91,49.86,49.86,126218.0,44.4383,44.4739,44.4294,44.4294,126218.0
2016-11-11 15:55:00,49.86,49.87,49.8,49.82,183559.0,44.4294,44.4383,44.3759,44.3938,183559.0
2016-11-14 09:30:00,49.53,50.06,49.5,49.94,176654.0,44.1353,44.6076,44.1086,44.5007,176654.0
2016-11-14 09:35:00,49.92,50.0,49.84,49.98,92042.0,44.4829,44.5541,44.4116,44.5363,92042.0
2016-11-14 09:40:00,49.98,50.01,49.74,49.82,104831.0,44.5363,44.5631,44.3225,44.3938,104831.0
2016-11-14 09:45:00,49.82,49.86,49.71,49.76,95937.0,44.3938,44.4294,44.2957,44.3403,95937.0
2016-11-14 09:50:00,49.76,49.83,49.75,49.82,74650.0,44.3403,44.4027,44.3314,44.3938,74650.0
2016-11-14 09:55:00,49.81,49.82,49.56,49.58,50740.0,44.3848,44.3938,44.1621,44.1799,50740.0
2016-11-14 10:00:00,49.58,49.64,49.55,49.59,37619.0,44.1799,44.2334,44.1532,44.1888,37619.0
2016-11-14 10:05:00,49.59,49.67,49.58,49.66,61718.0,44.1888,44.2601,44.1799,44.2512,61718.0
2016-11-14 10:10:00,49.66,49.73,49.61,49.63,136846.0,44.2512,44.3136,44.2066,44.2244,136846.0
2016-11-14 10:15:00,49.62,49.7,49.61,49.68,41334.0,44.2155,44.2868,44.2066,44.269,41334.0
2016-11-14 10:20:00,49.68,49.72,49.63,49.68,69849.0,44.269,44.3046,44.2244,44.269,69849.0
2016-11-14 10:25:00,49.68,49.74,49.6,49.67,103893.0,44.269,44.3225,44.1977,44.2601,103893.0
2016-11-14 10:30:00,49.67,49.76,49.66,49.71,43452.0,44.2601,44.3403,44.2512,44.2957,43452.0
2016-11-14 10:35:00,49.72,49.84,49.71,49.81,29082.0,44.3046,44.4116,44.2957,44.3848,29082.0
2016-11-14 10:40:00,49.82,49.83,49.76,49.79,29130.0,44.3938,44.4027,44.3403,44.367,29130.0
2016-11-14 10:45:00,49.79,49.84,49.77,49.79,61645.0,44.367,44.4116,44.3492,44.367,61645.0
2016-11-14 10:50:00,49.79,49.85,49.77,49.82,55861.0,44.367,44.4205,44.3492,44.3938,55861.0
2016-11-14 10:55:00,49.82,49.86,49.76,49.76,53675.0,44.3938,44.4294,44.3403,44.3403,53675.0
2016-11-14 11:00:00,49.77,49.87,49.73,49.85,69003.0,44.3492,44.4383,44.3136,44.4205,69003.0
2016-11-14 11:05:00,49.85,49.87,49.8,49.86,45080.0,44.4205,44.4383,44.3759,44.4294,45080.0
2016-11-14 11:10:00,49.86,49.92,49.85,49.87,49303.0,44.4294,44.4829,44.4205,44.4383,49303.0
2016-11-14 11:15:00,49.88,49.98,49.87,49.96,59175.0,44.4472,44.5363,44.4383,44.5185,59175.0
2016-11-14 11:20:00,49.95,49.97,49.9,49.93,62856.0,44.5096,44.5274,44.465,44.4918,62856.0
2016-11-14 11:25:00,49.93,49.93,49.86,49.89,31909.0,44.4918,44.4918,44.4294,44.4561,31909.0
2016-11-14 11:30:00,49.89,49.97,49.89,49.92,37764.0,44.4561,44.5274,44.4561,44.4829,37764.0
2016-11-14 11:35:00,49.93,50.1,49.93,50.07,31886.0,44.4918,44.6433,44.4918,44.6165,31886.0
2016-11-14 11:40:00,50.07,50.11,50.06,50.11,20841.0,44.6165,44.6522,44.6076,44.6522,20841.0
2016-11-14 11:45:00,50.12,50.15,50.08,50.14,31276.0,44.6611,44.6878,44.6254,44.6789,31276.0
2016-11-14 11:50:00,50.15,50.16,50.04,50.04,42509.0,44.6878,44.6967,44.5898,44.5898,42509.0
2016-11-14 11:55:00,50.04,50.05,50.01,50.04,49445.0,44.5898,44.5987,44.5631,44.5898,49445.0
2016-11-14 12:00:00,50.05,50.09,50.05,50.08,20989.0,44.5987,44.6343,44.5987,44.6254,20989.0
2016-11-14 12:05:00,50.09,50.18,50.09,50.18,35803.0,44.6343,44.7145,44.6343,44.7145,35803.0
2016-11-14 12:10:00,50.19,50.19,50.13,50.15,39845.0,44.7235,44.7235,44.67,44.6878,39845.0
2016-11-14 12:15:00,50.15,50.18,50.1,50.18,42319.0,44.6878,44.7145,44.6433,44.7145,42319.0
2016-11-14 12:20:00,50.17,50.18,50.11,50.17,40720.0,44.7056,44.7145,44.6522,44.7056,40720.0
2016-11-14 12:25:00,50.17,50.21,50.14,50.21,34393.0,44.7056,44.7413,44.6789,44.7413,34393.0
2016-11-14 12:30:00,50.21,50.25,50.2,50.21,33348.0,44.7413,44.7769,44.7324,44.7413,33348.0
2016-11-14 12:35:00,50.22,50.34,50.21,50.33,30899.0,44.7502,44.8571,44.7413,44.8482,30899.0
2016-11-14 12:40:00,50.33,50.38,50.33,50.37,35011.0,44.8482,44.8928,44.8482,44.8838,35011.0
2016-11-14 12:45:00,50.38,50.44,50.35,50.41,19402.0,44.8928,44.9462,44.866,44.9195,19402.0
2016-11-14 12:50:00,50.41,50.44,50.33,50.34,49205.0,44.9195,44.9462,44.8482,44.8571,49205.0
2016-11-14 12:55:00,50.34,50.35,50.27,50.33,32378.0,44.8571,44.866,44.7947,44.8482,32378.0
2016-11-14 13:00:00,50.34,50.35,50.27,50.29,30610.0,44.8571,44.866,44.7947,44.8126,30610.0
2016-11-14 13:05:00,50.3,50.34,50.24,50.34,44941.0,44.8215,44.8571,44.768,44.8571,44941.0
2016-11-14 13:10:00,50.34,50.4,50.34,50.38,34350.0,44.8571,44.9106,44.8571,44.8928,34350.0
2016-11-14 13:15:00,50.38,50.42,50.36,50.42,48480.0,44.8928,44.9284,44.8749,44.9284,48480.0
2016-11-14 13:20:00,50.42,50.48,50.41,50.44,56491.0,44.9284,44.9819,44.9195,44.9462,56491.0
2016-11-14 13:25:00,50.45,50.51,50.44,50.51,35333.0,44.9551,45.0086,44.9462,45.0086,35333.0
2016-11-14 13:30:00,50.51,50.66,50.5,50.66,58786.0,45.0086,45.1423,44.9997,45.1423,58786.0
2016-11-14 13:35:00,50.66,50.69,50.61,50.65,56042.0,45.1423,45.169,45.0977,45.1333,56042.0
2016-11-14 13:40:00,50.65,50.67,50.61,50.66,36926.0,45.1333,45.1512,45.0977,45.1423,36926.0
2016-11-14 13:45:00,50.66,50.69,50.59,50.61,40579.0,45.1423,45.169,45.0799,45.0977,40579.0
2016-11-14 13:50:00,50.61,50.64,50.57,50.57,43517.0,45.0977,45.1244,45.0621,45.0621,43517.0
2016-11-14 13:55:00,50.57,50.61,50.54,50.6,48278.0,45.0621,45.0977,45.0353,45.0888,48278.0
2016-11-14 14:00:00,50.6,50.69,50.59,50.65,36804.0,45.0888,45.169,45.0799,45.1333,36804.0
2016-11-14 14:05:00,50.65,50.69,50.63,50.68,45244.0,45.1333,45.169,45.1155,45.1601,45244.0
2016-11-14 14:10:00,50.68,50.7,50.64,50.68,100107.0,45.1601,45.1779,45.1244,45.1601,100107.0
2016-11-14 14:15:00,50.68,50.76,50.67,50.76,91752.0,45.1601,45.2314,45.1512,45.2314,91752.0
2016-11-14 14:20:00,50.75,50.82,50.73,50.77,43282.0,45.2225,45.2848,45.2046,45.2403,43282.0
2016-11-14 14:25:00,50.76,50.85,50.74,50.83,45551.0,45.2314,45.3116,45.2135,45.2937,45551.0
2016-11-14 14:30:00,50.83,50.91,50.79,50.87,54662.0,45.2937,45.365,45.2581,45.3294,54662.0
2016-11-14 14:35:00,50.87,50.92,50.87,50.91,36826.0,45.3294,45.3739,45.3294,45.365,36826.0
2016-11-14 14:40:00,50.9,50.91,50.83,50.83,56233.0,45.3561,45.365,45.2937,45.2937,56233.0
2016-11-14 14:45:00,50.84,50.95,50.81,50.95,57300.0,45.3027,45.4007,45.2759,45.4007,57300.0
2016-11-14 14:50:00,50.95,50.97,50.91,50.93,69026.0,45.4007,45.4185,45.365,45.3829,69026.0
2016-11-14 14:55:00,50.92,50.96,50.9,50.96,48431.0,45.3739,45.4096,45.3561,45.4096,48431.0
2016-11-14 15:00:00,50.95,50.96,50.9,50.91,58481.0,45.4007,45.4096,45.3561,45.365,58481.0
2016-11-14 15:05:00,50.91,50.92,50.87,50.87,49337.0,45.365,45.3739,45.3294,45.3294,49337.0
2016-11-14 15:10:00,50.88,50.91,50.83,50.87,74204.0,45.3383,45.365,45.2937,45.3294,74204.0
2016-11-14 15:15:00,50.87,50.9,50.84,50.89,92211.0,45.3294,45.3561,45.3027,45.3472,92211.0
2016-11-14 15:20:00,50.89,50.9,50.87,50.9,52419.0,45.3472,45.3561,45.3294,45.3561,52419.0
2016-11-14 15:25:00,50.9,50.9,50.81,50.83,80268.0,45.3561,45.3561,45.2759,45.2937,80268.0
2016-11-14 15:30:00,50.83,50.85,50.81,50.82,58506.0,45.2937,45.3116,45.2759,45.2848,58506.0
2016-11-14 15:35:00,50.81,50.85,50.78,50.8,93119.0,45.2759,45.3116,45.2492,45.267,93119.0
2016-11-14 15:40:00,50.8,50.81,50.66,50.7,132074.0,45.267,45.2759,45.1423,45.1779,132074.0
2016-11-14 15:45:00,50.69,50.75,50.66,50.73,118983.0,45.169,45.2225,45.1423,45.2046,118983.0
2016-11-14 15:50:00,50.73,50.77,50.7,50.75,138968.0,45.2046,45.2403,45.1779,45.2225,138968.0
2016-11-14 15:55:00,50.74,50.82,50.73,50.8,240775.0,45.2135,45.2848,45.2046,45.267,240775.0
2016-11-15 09:30:00,51.0,51.0,50.73,50.82,84209.0,45.4452,45.4452,45.2046,45.2848,84209.0
2016-11-15 09:35:00,50.82,50.94,50.81,50.91,46947.0,45.2848,45.3918,45.2759,45.365,46947.0
2016-11-15 09:40:00,50.91,50.92,50.71,50.73,31415.0,45.365,45.3739,45.1868,45.2046,31415.0
2016-11-15 09:45:00,50.71,50.73,50.57,50.57,46302.0,45.1868,45.2046,45.0621,45.0621,46302.0
2016-11-15 09:50:00,50.59,50.65,50.55,50.62,71554.0,45.0799,45.1333,45.0442,45.1066,71554.0
2016-11-15 09:55:00,50.61,50.64,50.55,50.64,56299.0,45.0977,45.1244,45.0442,45.1244,56299.0
2016-11-15 10:00:00,50.65,50.72,50.63,50.66,43516.0,45.1333,45.1957,45.1155,45.1423,43516.0
2016-11-15 10:05:00,50.65,50.69,50.6,50.67,25543.0,45.1333,45.169,45.0888,45.1512,25543.0
2016-11-15 10:10:00,50.66,50.7,50.55,50.56,34627.0,45.1423,45.1779,45.0442,45.0532,34627.0
2016-11-15 10:15:00,50.56,50.63,50.55,50.61,40863.0,45.0532,45.1155,45.0442,45.0977,40863.0
2016-11-15 10:20:00,50.62,50.64,50.59,50.64,53046.0,45.1066,45.1244,45.0799,45.1244,53046.0
2016-11-15 10:25:00,50.65,50.65,50.55,50.59,32664.0,45.1333,45.1333,45.0442,45.0799,32664.0
2016-11-15 10:30:00,50.59,50.62,50.55,50.59,43909.0,45.0799,45.1066,45.0442,45.0799,43909.0
2016-11-15 10:35:00,50.59,50.68,50.58,50.58,35732.0,45.0799,45.1601,45.071,45.071,35732.0
2016-11-15 10:40:00,50.59,50.63,50.58,50.6,12375.0,45.0799,45.1155,45.071,45.0888,12375.0
2016-11-15 10:45:00,50.6,50.64,50.59,50.64,14155.0,45.0888,45.1244,45.0799,45.1244,14155.0
2016-11-15 10:50:00,50.64,50.64,50.53,50.57,26916.0,45.1244,45.1244,45.0264,45.0621,26916.0
2016-11-15 10:55:00,50.57,50.57,50.51,50.52,17465.0,45.0621,45.0621,45.0086,45.0175,17465.0
2016-11-15 11:00:00,50.52,50.53,50.5,50.51,24526.0,45.0175,45.0264,44.9997,45.0086,24526.0
2016-11-15 11:05:00,50.5,50.5,50.47,50.47,22371.0,44.9997,44.9997,44.973,44.973,22371.0
2016-11-15 11:10:00,50.47,50.5,50.47,50.5,22372.0,44.973,44.9997,44.973,44.9997,22372.0
2016-11-15 11:15:00,50.5,50.52,50.44,50.46,29835.0,44.9997,45.0175,44.9462,44.964,29835.0
2016-11-15 11:20:00,50.45,50.47,50.43,50.43,29907.0,44.9551,44.973,44.9373,44.9373,29907.0
2016-11-15 11:25:00,50.42,50.49,50.4,50.46,16537.0,44.9284,44.9908,44.9106,44.964,16537.0
2016-11-15 11:30:00,50.46,50.49,50.46,50.48,13670.0,44.964,44.9908,44.964,44.9819,13670.0
2016-11-15 11:35:00,50.48,50.51,50.45,50.46,26426.0,44.9819,45.0086,44.9551,44.964,26426.0
2016-11-15 11:40:00,50.46,50.52,50.45,50.5,39623.0,44.964,45.0175,44.9551,44.9997,39623.0
2016-11-15 11:45:00,50.5,50.51,50.45,50.47,18569.0,44.9997,45.0086,44.9551,44.973,18569.0
2016-11-15 11:50:00,50.47,50.51,50.44,50.47,19301.0,44.973,45.0086,44.9462,44.973,19301.0
2016-11-15 11:55:00,50.47,50.51,50.45,50.51,15792.0,44.973,45.0086,44.9551,45.0086,15792.0
2016-11-15 12:00:00,50.51,50.57,50.5,50.57,21460.0,45.0086,45.0621,44.9997,45.0621,21460.0
2016-11-15 12:05:00,50.58,50.65,50.58,50.65,11519.0,45.071,45.1333,45.071,45.1333,11519.0
2016-11-15 12:10:00,50.65,50.68,50.64,50.65,9475.0,45.1333,45.1601,45.1244,45.1333,9475.0
2016-11-15 12:15:00,50.65,50.67,50.64,50.66,8179.0,45.1333,45.1512,45.1244,45.1423,8179.0
2016-11-15 12:20:00,50.66,50.68,50.63,50.63,6968.0,45.1423,45.1601,45.1155,45.1155,6968.0
2016-11-15 12:25:00,50.63,50.63,50.59,50.59,9194.0,45.1155,45.1155,45.0799,45.0799,9194.0
2016-11-15 12:30:00,50.6,50.66,50.59,50.66,24861.0,45.0888,45.1423,45.0799,45.1423,24861.0
2016-11-15 12:35:00,50.65,50.69,50.64,50.69,14550.0,45.1333,45.169,45.1244,45.169,14550.0
2016-11-15 12:40:00,50.7,50.7,50.6,50.61,27978.0,45.1779,45.1779,45.0888,45.0977,27978.0
2016-11-15 12:45:00,50.62,50.62,50.57,50.59,14077.0,45.1066,45.1066,45.0621,45.0799,14077.0
2016-11-15 12:50:00,50.59,50.59,50.55,50.58,4339.0,45.0799,45.0799,45.0442,45.071,4339.0
2016-11-15 12:55:00,50.58,50.59,50.58,50.58,4811.0,45.071,45.0799,45.071,45.071,4811.0
2016-11-15 13:00:00,50.58,50.67,50.58,50.66,16351.0,45.071,45.1512,45.071,45.1423,16351.0
2016-11-15 13:05:00,50.67,50.75,50.65,50.72,14680.0,45.1512,45.2225,45.1333,45.1957,14680.0
2016-11-15 13:10:00,50.72,50.72,50.67,50.7,13492.0,45.1957,45.1957,45.1512,45.1779,13492.0
2016-11-15 13:15:00,50.69,50.71,50.67,50.7,12421.0,45.169,45.1868,45.1512,45.1779,12421.0
2016-11-15 13:20:00,50.7,50.75,50.7,50.74,21527.0,45.1779,45.2225,45.1779,45.2135,21527.0
2016-11-15 13:25:00,50.75,50.77,50.74,50.75,24252.0,45.2225,45.2403,45.2135,45.2225,24252.0
2016-11-15 13:30:00,50.75,50.79,50.74,50.78,16153.0,45.2225,45.2581,45.2135,45.2492,16153.0
2016-11-15 13:35:00,50.78,50.81,50.75,50.8,13441.0,45.2492,45.2759,45.2225,45.267,13441.0
2016-11-15 13:40:00,50.8,50.81,50.77,50.8,25391.0,45.267,45.2759,45.2403,45.267,25391.0
2016-11-15 13:45:00,50.8,50.81,50.76,50.76,16954.0,45.267,45.2759,45.2314,45.2314,16954.0
2016-11-15 13:50:00,50.77,50.82,50.76,50.79,36069.0,45.2403,45.2848,45.2314,45.2581,36069.0
2016-11-15 13:55:00,50.78,50.82,50.78,50.79,10622.0,45.2492,45.2848,45.2492,45.2581,10622.0
2016-11-15 14:00:00,50.79,50.87,50.79,50.84,24680.0,45.2581,45.3294,45.2581,45.3027,24680.0
2016-11-15 14:05:00,50.85,50.9,50.83,50.9,16673.0,45.3116,45.3561,45.2937,45.3561,16673.0
2016-11-15 14:10:00,50.9,50.92,50.88,50.89,20506.0,45.3561,45.3739,45.3383,45.3472,20506.0
2016-11-15 14:15:00,50.89,50.89,50.86,50.87,8688.0,45.3472,45.3472,45.3205,45.3294,8688.0
2016-11-15 14:20:00,50.87,50.92,50.87,50.88,23898.0,45.3294,45.3739,45.3294,45.3383,23898.0
2016-11-15 14:25:00,50.87,50.9,50.87,50.88,17190.0,45.3294,45.3561,45.3294,45.3383,17190.0
2016-11-15 14:30:00,50.88,50.89,50.86,50.88,18659.0,45.3383,45.3472,45.3205,45.3383,18659.0
2016-11-15 14:35:00,50.88,50.95,50.88,50.9,14418.0,45.3383,45.4007,45.3383,45.3561,14418.0
2016-11-15 14:40:00,50.89,50.94,50.86,50.94,16521.0,45.3472,45.3918,45.3205,45.3918,16521.0
2016-11-15 14:45:00,50.94,50.99,50.92,50.97,45597.0,45.3918,45.4363,45.3739,45.4185,45597.0
2016-11-15 14:50:00,50.97,50.98,50.93,50.95,19465.0,45.4185,45.4274,45.3829,45.4007,19465.0
2016-11-15 14:55:00,50.95,50.99,50.93,50.95,43747.0,45.4007,45.4363,45.3829,45.4007,43747.0
2016-11-15 15:00:00,50.94,51.0,50.94,50.94,25225.0,45.3918,45.4452,45.3918,45.3918,25225.0
2016-11-15 15:05:00,50.94,50.94,50.91,50.94,12616.0,45.3918,45.3918,45.365,45.3918,12616.0
2016-11-15 15:10:00,50.94,50.98,50.93,50.97,20704.0,45.3918,45.4274,45.3829,45.4185,20704.0
2016-11-15 15:15:00,50.98,50.98,50.92,50.92,31573.0,45.4274,45.4274,45.3739,45.3739,31573.0
2016-11-15 15:20:00,50.93,50.96,50.92,50.94,17942.0,45.3829,45.4096,45.3739,45.3918,17942.0
2016-11-15 15:25:00,50.94,50.97,50.92,50.93,26640.0,45.3918,45.4185,45.3739,45.3829,26640.0
2016-11-15 15:30:00,50.93,50.96,50.92,50.94,26801.0,45.3829,45.4096,45.3739,45.3918,26801.0
2016-11-15 15:35:00,50.93,50.95,50.9,50.94,29255.0,45.3829,45.4007,45.3561,45.3918,29255.0
2016-11-15 15:40:00,50.94,50.95,50.91,50.93,31401.0,45.3918,45.4007,45.365,45.3829,31401.0
2016-11-15 15:45:00,50.94,50.95,50.89,50.93,60975.0,45.3918,45.4007,45.3472,45.3829,60975.0
2016-11-15 15:50:00,50.92,50.96,50.91,50.95,82667.0,45.3739,45.4096,45.365,45.4007,82667.0
2016-11-15 15:55:00,50.95,50.97,50.89,50.96,129651.0,45.4007,45.4185,45.3472,45.4096,129651.0
2016-11-16 09:30:00,50.48,50.48,50.29,50.39,137701.0,44.9819,44.9819,44.8126,44.9017,137701.0
2016-11-16 09:35:00,50.39,50.44,50.17,50.4,101497.0,44.9017,44.9462,44.7056,44.9106,101497.0
2016-11-16 09:40:00,50.4,50.41,50.25,50.3,49387.0,44.9106,44.9195,44.7769,44.8215,49387.0
2016-11-16 09:45:00,50.3,50.37,50.3,50.36,27236.0,44.8215,44.8838,44.8215,44.8749,27236.0
2016-11-16 09:50:00,50.35,50.44,50.33,50.39,51020.0,44.866,44.9462,44.8482,44.9017,51020.0
2016-11-16 09:55:00,50.39,50.42,50.3,50.31,39484.0,44.9017,44.9284,44.8215,44.8304,39484.0
2016-11-16 10:00:00,50.32,50.36,50.27,50.34,43615.0,44.8393,44.8749,44.7947,44.8571,43615.0
2016-11-16 10:05:00,50.35,50.39,50.29,50.3,47913.0,44.866,44.9017,44.8126,44.8215,47913.0
2016-11-16 10:10:00,50.3,50.32,50.2,50.25,42347.0,44.8215,44.8393,44.7324,44.7769,42347.0
2016-11-16 10:15:00,50.24,50.26,50.15,50.17,26028.0,44.768,44.7858,44.6878,44.7056,26028.0
2016-11-16 10:20:00,50.17,50.28,50.16,50.23,26799.0,44.7056,44.8036,44.6967,44.7591,26799.0
2016-11-16 10:25:00,50.24,50.25,50.17,50.17,22698.0,44.768,44.7769,44.7056,44.7056,22698.0
2016-11-16 10:30:00,50.17,50.33,50.17,50.3,32190.0,44.7056,44.8482,44.7056,44.8215,32190.0
2016-11-16 10:35:00,50.31,50.32,50.21,50.23,29922.0,44.8304,44.8393,44.7413,44.7591,29922.0
2016-11-16 10:40:00,50.24,50.28,50.18,50.21,24894.0,44.768,44.8036,44.7145,44.7413,24894.0
2016-11-16 10:45:00,50.2,50.21,50.12,50.15,40892.0,44.7324,44.7413,44.6611,44.6878,40892.0
2016-11-16 10:50:00,50.15,50.16,50.11,50.12,27372.0,44.6878,44.6967,44.6522,44.6611,27372.0
2016-11-16 10:55:00,50.12,50.16,50.07,50.11,30184.0,44.6611,44.6967,44.6165,44.6522,30184.0
2016-11-16 11:00:00,50.11,50.12,50.04,50.09,31105.0,44.6522,44.6611,44.5898,44.6343,31105.0
2016-11-16 11:05:00,50.08,50.15,50.08,50.14,31065.0,44.6254,44.6878,44.6254,44.6789,31065.0
2016-11-16 11:10:00,50.14,50.18,50.12,50.18,17611.0,44.6789,44.7145,44.6611,44.7145,17611.0
2016-11-16 11:15:00,50.17,50.17,50.11,50.12,17189.0,44.7056,44.7056,44.6522,44.6611,17189.0
2016-11-16 11:20:00,50.12,50.13,50.09,50.12,27222.0,44.6611,44.67,44.6343,44.6611,27222.0
2016-11-16 11:25:00,50.12,50.16,50.11,50.16,41462.0,44.6611,44.6967,44.6522,44.6967,41462.0
2016-11-16 11:30:00,50.17,50.24,50.16,50.22,25716.0,44.7056,44.768,44.6967,44.7502,25716.0
2016-11-16 11:35:00,50.22,50.3,50.21,50.29,14376.0,44.7502,44.8215,44.7413,44.8126,14376.0
2016-11-16 11:40:00,50.29,50.37,50.29,50.31,20989.0,44.8126,44.8838,44.8126,44.8304,20989.0
2016-11-16 11:45:00,50.31,50.34,50.28,50.31,16855.0,44.8304,44.8571,44.8036,44.8304,16855.0
2016-11-16 11:50:00,50.32,50.32,50.23,50.26,11271.0,44.8393,44.8393,44.7591,44.7858,11271.0
2016-11-16 11:55:00,50.26,50.32,50.26,50.32,12542.0,44.7858,44.8393,44.7858,44.8393,12542.0
2016-11-16 12:00:00,50.32,50.35,50.3,50.32,18756.0,44.8393,44.866,44.8215,44.8393,18756.0
2016-11-16 12:05:00,50.32,50.39,50.29,50.31,34197.0,44.8393,44.9017,44.8126,44.8304,34197.0
2016-11-16 12:10:00,50.32,50.38,50.32,50.37,28695.0,44.8393,44.8928,44.8393,44.8838,28695.0
2016-11-16 12:15:00,50.37,50.38,50.31,50.34,30810.0,44.8838,44.8928,44.8304,44.8571,30810.0
2016-11-16 12:20:00,50.34,50.35,50.29,50.32,78108.0,44.8571,44.866,44.8126,44.8393,78108.0
2016-11-16 12:25:00,50.32,50.33,50.31,50.32,22509.0,44.8393,44.8482,44.8304,44.8393,22509.0
2016-11-16 12:30:00,50.32,50.32,50.27,50.27,24459.0,44.8393,44.8393,44.7947,44.7947,24459.0
2016-11-16 12:35:00,50.27,50.3,50.24,50.26,17525.0,44.7947,44.8215,44.768,44.7858,17525.0
2016-11-16 12:40:00,50.25,50.3,50.25,50.28,14573.0,44.7769,44.8215,44.7769,44.8036,14573.0
2016-11-16 12:45:00,50.28,50.28,50.24,50.26,15994.0,44.8036,44.8036,44.768,44.7858,15994.0
2016-11-16 12:50:00,50.26,50.29,50.26,50.29,14437.0,44.7858,44.8126,44.7858,44.8126,14437.0
2016-11-16 12:55:00,50.29,50.3,50.27,50.28,22267.0,44.8126,44.8215,44.7947,44.8036,22267.0
2016-11-16 13:00:00,50.28,50.29,50.23,50.23,28294.0,44.8036,44.8126,44.7591,44.7591,28294.0
2016-11-16 13:05:00,50.23,50.24,50.19,50.21,19719.0,44.7591,44.768,44.7235,44.7413,19719.0
2016-11-16 13:10:00,50.21,50.29,50.21,50.29,14108.0,44.7413,44.8126,44.7413,44.8126,14108.0
2016-11-16 13:15:00,50.29,50.31,50.28,50.3,17831.0,44.8126,44.8304,44.8036,44.8215,17831.0
2016-11-16 13:20:00,50.3,50.31,50.28,50.3,38444.0,44.8215,44.8304,44.8036,44.8215,38444.0
2016-11-16 13:25:00,50.3,50.3,50.28,50.3,29706.0,44.8215,44.8215,44.8036,44.8215,29706.0
2016-11-16 13:30:00,50.3,50.31,50.29,50.3,29415.0,44.8215,44.8304,44.8126,44.8215,29415.0
2016-11-16 13:35:00,50.3,50.39,50.3,50.39,50130.0,44.8215,44.9017,44.8215,44.9017,50130.0
2016-11-16 13:40:00,50.4,50.41,50.38,50.41,10267.0,44.9106,44.9195,44.8928,44.9195,10267.0
2016-11-16 13:45:00,50.41,50.5,50.4,50.5,14720.0,44.9195,44.9997,44.9106,44.9997,14720.0
2016-11-16 13:50:00,50.5,50.52,50.49,50.49,14294.0,44.9997,45.0175,44.9908,44.9908,14294.0
2016-11-16 13:55:00,50.49,50.5,50.46,50.48,17420.0,44.9908,44.9997,44.964,44.9819,17420.0
2016-11-16 14:00:00,50.49,50.54,50.47,50.52,12391.0,44.9908,45.0353,44.973,45.0175,12391.0
2016-11-16 14:05:00,50.52,50.54,50.5,50.54,39480.0,45.0175,45.0353,44.9997,45.0353,39480.0
2016-11-16 14:10:00,50.54,50.54,50.49,50.49,14079.0,45.0353,45.0353,44.9908,44.9908,14079.0
2016-11-16 14:15:00,50.49,50.55,50.49,50.55,14910.0,44.9908,45.0442,44.9908,45.0442,14910.0
2016-11-16 14:20:00,50.55,50.55,50.5,50.53,21175.0,45.0442,45.0442,44.9997,45.0264,21175.0
2016-11-16 14:25:00,50.52,50.61,50.52,50.61,29905.0,45.0175,45.0977,45.0175,45.0977,29905.0
2016-11-16 14:30:00,50.61,50.62,50.6,50.61,35520.0,45.0977,45.1066,45.0888,45.0977,35520.0
2016-11-16 14:35:00,50.62,50.69,50.61,50.69,22464.0,45.1066,45.169,45.0977,45.169,22464.0
2016-11-16 14:40:00,50.69,50.73,50.69,50.71,62777.0,45.169,45.2046,45.169,45.1868,62777.0
2016-11-16 14:45:00,50.71,50.76,50.71,50.75,52685.0,45.1868,45.2314,45.1868,45.2225,52685.0
2016-11-16 14:50:00,50.75,50.75,50.66,50.7,42452.0,45.2225,45.2225,45.1423,45.1779,42452.0
2016-11-16 14:55:00,50.7,50.77,50.7,50.75,52341.0,45.1779,45.2403,45.1779,45.2225,52341.0
2016-11-16 15:00:00,50.76,50.79,50.73,50.79,33959.0,45.2314,45.2581,45.2046,45.2581,33959.0
2016-11-16 15:05:00,50.78,50.84,50.78,50.83,47586.0,45.2492,45.3027,45.2492,45.2937,47586.0
2016-11-16 15:10:00,50.83,50.87,50.82,50.84,48182.0,45.2937,45.3294,45.2848,45.3027,48182.0
2016-11-16 15:15:00,50.83,50.93,50.83,50.93,51839.0,45.2937,45.3829,45.2937,45.3829,51839.0
2016-11-16 15:20:00,50.93,50.93,50.86,50.87,84807.0,45.3829,45.3829,45.3205,45.3294,84807.0
2016-11-16 15:25:00,50.86,50.92,50.86,50.92,46586.0,45.3205,45.3739,45.3205,45.3739,46586.0
2016-11-16 15:30:00,50.92,50.97,50.91,50.97,107505.0,45.3739,45.4185,45.365,45.4185,107505.0
2016-11-16 15:35:00,50.97,50.97,50.89,50.9,89586.0,45.4185,45.4185,45.3472,45.3561,89586.0
2016-11-16 15:40:00,50.89,50.93,50.89,50.92,85366.0,45.3472,45.3829,45.3472,45.3739,85366.0
2016-11-16 15:45:00,50.93,50.97,50.91,50.91,175185.0,45.3829,45.4185,45.365,45.365,175185.0
2016-11-16 15:50:00,50.91,50.94,50.88,50.93,123159.0,45.365,45.3918,45.3383,45.3829,123159.0
2016-11-16 15:55:00,50.93,50.97,50.92,50.97,191121.0,45.3829,45.4185,45.3739,45.4185,191121.0
2016-11-17 09:30:00,50.94,50.96,50.86,50.93,96031.0,45.3918,45.4096,45.3205,45.3829,96031.0
2016-11-17 09:35:00,50.93,51.07,50.93,51.03,69608.0,45.3829,45.5076,45.3829,45.472,69608.0
2016-11-17 09:40:00,51.0,51.02,50.95,50.98,33262.0,45.4452,45.4631,45.4007,45.4274,33262.0
2016-11-17 09:45:00,50.99,51.13,50.99,51.11,67905.0,45.4363,45.5611,45.4363,45.5432,67905.0
2016-11-17 09:50:00,51.1,51.15,51.07,51.12,74602.0,45.5343,45.5789,45.5076,45.5522,74602.0
2016-11-17 09:55:00,51.13,51.23,51.12,51.21,26153.0,45.5611,45.6502,45.5522,45.6324,26153.0
2016-11-17 10:00:00,51.21,51.23,51.17,51.19,36624.0,45.6324,45.6502,45.5967,45.6145,36624.0
2016-11-17 10:05:00,51.19,51.25,51.19,51.19,35892.0,45.6145,45.668,45.6145,45.6145,35892.0
2016-11-17 10:10:00,51.19,51.19,51.12,51.16,36287.0,45.6145,45.6145,45.5522,45.5878,36287.0
2016-11-17 10:15:00,51.16,51.19,51.11,51.17,44475.0,45.5878,45.6145,45.5432,45.5967,44475.0
2016-11-17 10:20:00,51.17,51.23,51.16,51.21,47633.0,45.5967,45.6502,45.5878,45.6324,47633.0
2016-11-17 10:25:00,51.2,51.23,51.17,51.19,44178.0,45.6234,45.6502,45.5967,45.6145,44178.0
2016-11-17 10:30:00,51.18,51.21,51.12,51.16,41918.0,45.6056,45.6324,45.5522,45.5878,41918.0
2016-11-17 10:35:00,51.16,51.16,51.09,51.13,53227.0,45.5878,45.5878,45.5254,45.5611,53227.0
2016-11-17 10:40:00,51.13,51.18,51.1,51.16,40416.0,45.5611,45.6056,45.5343,45.5878,40416.0
2016-11-17 10:45:00,51.16,51.16,51.07,51.12,28635.0,45.5878,45.5878,45.5076,45.5522,28635.0
2016-11-17 10:50:00,51.12,51.14,51.07,51.09,21069.0,45.5522,45.57,45.5076,45.5254,21069.0
2016-11-17 10:55:00,51.09,51.12,51.04,51.1,58678.0,45.5254,45.5522,45.4809,45.5343,58678.0
2016-11-17 11:00:00,51.1,51.12,51.06,51.1,65996.0,45.5343,45.5522,45.4987,45.5343,65996.0
2016-11-17 11:05:00,51.1,51.18,51.09,51.15,39190.0,45.5343,45.6056,45.5254,45.5789,39190.0
2016-11-17 11:10:00,51.16,51.21,51.13,51.14,72409.0,45.5878,45.6324,45.5611,45.57,72409.0
2016-11-17 11:15:00,51.14,51.19,51.14,51.16,28672.0,45.57,45.6145,45.57,45.5878,28672.0
2016-11-17 11:20:00,51.16,51.21,51.14,51.2,43308.0,45.5878,45.6324,45.57,45.6234,43308.0
2016-11-17 11:25:00,51.19,51.19,51.13,51.13,37652.0,45.6145,45.6145,45.5611,45.5611,37652.0
2016-11-17 11:30:00,51.14,51.21,51.14,51.17,26218.0,45.57,45.6324,45.57,45.5967,26218.0
2016-11-17 11:35:00,51.18,51.22,51.17,51.22,21954.0,45.6056,45.6413,45.5967,45.6413,21954.0
2016-11-17 11:40:00,51.21,51.25,51.2,51.21,16801.0,45.6324,45.668,45.6234,45.6324,16801.0
2016-11-17 11:45:00,51.21,51.23,51.18,51.18,20115.0,45.6324,45.6502,45.6056,45.6056,20115.0
2016-11-17 11:50:00,51.19,51.22,51.18,51.19,22535.0,45.6145,45.6413,45.6056,45.6145,22535.0
2016-11-17 11:55:00,51.19,51.23,51.18,51.22,17166.0,45.6145,45.6502,45.6056,45.6413,17166.0
2016-11-17 12:00:00,51.21,51.23,51.2,51.22,13752.0,45.6324,45.6502,45.6234,45.6413,13752.0
2016-11-17 12:05:00,51.22,51.22,51.2,51.22,18646.0,45.6413,45.6413,45.6234,45.6413,18646.0
2016-11-17 12:10:00,51.21,51.29,51.2,51.29,75105.0,45.6324,45.7036,45.6234,45.7036,75105.0
2016-11-17 12:15:00,51.29,51.39,51.27,51.39,29526.0,45.7036,45.7928,45.6858,45.7928,29526.0
2016-11-17 12:20:00,51.39,51.43,51.39,51.41,23167.0,45.7928,45.8284,45.7928,45.8106,23167.0
2016-11-17 12:25:00,51.4,51.42,51.38,51.41,10195.0,45.8017,45.8195,45.7838,45.8106,10195.0
2016-11-17 12:30:00,51.41,51.47,51.41,51.45,14355.0,45.8106,45.864,45.8106,45.8462,14355.0
2016-11-17 12:35:00,51.44,51.46,51.41,51.46,16454.0,45.8373,45.8551,45.8106,45.8551,16454.0
2016-11-17 12:40:00,51.46,51.47,51.43,51.43,12470.0,45.8551,45.864,45.8284,45.8284,12470.0
2016-11-17 12:45:00,51.44,51.44,51.38,51.43,16862.0,45.8373,45.8373,45.7838,45.8284,16862.0
2016-11-17 12:50:00,51.43,51.49,51.42,51.45,15455.0,45.8284,45.8819,45.8195,45.8462,15455.0
2016-11-17 12:55:00,51.44,51.48,51.43,51.48,9868.0,45.8373,45.8729,45.8284,45.8729,9868.0
2016-11-17 13:00:00,51.48,51.48,51.45,51.47,12064.0,45.8729,45.8729,45.8462,45.864,12064.0
2016-11-17 13:05:00,51.47,51.55,51.45,51.55,38537.0,45.864,45.9353,45.8462,45.9353,38537.0
2016-11-17 13:10:00,51.55,51.64,51.55,51.64,19811.0,45.9353,46.0155,45.9353,46.0155,19811.0
2016-11-17 13:15:00,51.65,51.65,51.57,51.58,7108.0,46.0244,46.0244,45.9531,45.9621,7108.0
2016-11-17 13:20:00,51.57,51.62,51.57,51.6,19339.0,45.9531,45.9977,45.9531,45.9799,19339.0
2016-11-17 13:25:00,51.59,51.59,51.56,51.57,19514.0,45.971,45.971,45.9442,45.9531,19514.0
2016-11-17 13:30:00,51.56,51.63,51.54,51.62,21022.0,45.9442,46.0066,45.9264,45.9977,21022.0
2016-11-17 13:35:00,51.62,51.64,51.58,51.58,12735.0,45.9977,46.0155,45.9621,45.9621,12735.0
2016-11-17 13:40:00,51.58,51.63,51.57,51.6,16778.0,45.9621,46.0066,45.9531,45.9799,16778.0
2016-11-17 13:45:00,51.61,51.63,51.58,51.6,16073.0,45.9888,46.0066,45.9621,45.9799,16073.0
2016-11-17 13:50:00,51.6,51.63,51.57,51.58,34223.0,45.9799,46.0066,45.9531,45.9621,34223.0
2016-11-17 13:55:00,51.58,51.6,51.49,51.53,39561.0,45.9621,45.9799,45.8819,45.9175,39561.0
2016-11-17 14:00:00,51.52,51.54,51.49,51.51,15333.0,45.9086,45.9264,45.8819,45.8997,15333.0
2016-11-17 14:05:00,51.51,51.52,51.46,51.52,21622.0,45.8997,45.9086,45.8551,45.9086,21622.0
2016-11-17 14:10:00,51.51,51.55,51.5,51.52,14856.0,45.8997,45.9353,45.8908,45.9086,14856.0
2016-11-17 14:15:00,51.51,51.57,51.51,51.56,23957.0,45.8997,45.9531,45.8997,45.9442,23957.0
2016-11-17 14:20:00,51.56,51.56,51.5,51.53,19512.0,45.9442,45.9442,45.8908,45.9175,19512.0
2016-11-17 14:25:00,51.52,51.53,51.47,51.48,17849.0,45.9086,45.9175,45.864,45.8729,17849.0
2016-11-17 14:30:00,51.48,51.52,51.47,51.49,17135.0,45.8729,45.9086,45.864,45.8819,17135.0
2016-11-17 14:35:00,51.49,51.57,51.49,51.54,26719.0,45.8819,45.9531,45.8819,45.9264,26719.0
2016-11-17 14:40:00,51.53,51.55,51.52,51.55,16410.0,45.9175,45.9353,45.9086,45.9353,16410.0
2016-11-17 14:45:00,51.54,51.54,51.5,51.52,15846.0,45.9264,45.9264,45.8908,45.9086,15846.0
2016-11-17 14:50:00,51.51,51.53,51.48,51.49,29243.0,45.8997,45.9175,45.8729,45.8819,29243.0
2016-11-17 14:55:00,51.5,51.51,51.45,51.47,21895.0,45.8908,45.8997,45.8462,45.864,21895.0
2016-11-17 15:00:00,51.48,51.51,51.47,51.51,17541.0,45.8729,45.8997,45.864,45.8997,17541.0
2016-11-17 15:05:00,51.51,51.56,51.5,51.53,15512.0,45.8997,45.9442,45.8908,45.9175,15512.0
2016-11-17 15:10:00,51.54,51.55,51.51,51.55,19864.0,45.9264,45.9353,45.8997,45.9353,19864.0
2016-11-17 15:15:00,51.55,51.58,51.54,51.55,28054.0,45.9353,45.9621,45.9264,45.9353,28054.0
2016-11-17 15:20:00,51.55,51.55,51.49,51.52,29633.0,45.9353,45.9353,45.8819,45.9086,29633.0
2016-11-17 15:25:00,51.52,51.52,51.49,51.52,21789.0,45.9086,45.9086,45.8819,45.9086,21789.0
2016-11-17 15:30:00,51.51,51.54,51.5,51.51,36174.0,45.8997,45.9264,45.8908,45.8997,36174.0
2016-11-17 15:35:00,51.51,51.52,51.48,51.51,43710.0,45.8997,45.9086,45.8729,45.8997,43710.0
2016-11-17 15:40:00,51.52,51.54,51.5,51.53,38262.0,45.9086,45.9264,45.8908,45.9175,38262.0
2016-11-17 15:45:00,51.53,51.54,51.48,51.48,60597.0,45.9175,45.9264,45.8729,45.8729,60597.0
2016-11-17 15:50:00,51.49,51.52,51.48,51.48,69891.0,45.8819,45.9086,45.8729,45.8729,69891.0
2016-11-17 15:55:00,51.49,51.51,51.47,51.49,134025.0,45.8819,45.8997,45.864,45.8819,134025.0
2016-11-18 09:30:00,51.14,51.26,51.07,51.13,175268.0,45.57,45.6769,45.5076,45.5611,175268.0
2016-11-18 09:35:00,51.11,51.15,51.03,51.12,27098.0,45.5432,45.5789,45.472,45.5522,27098.0
2016-11-18 09:40:00,51.12,51.18,51.03,51.07,36685.0,45.5522,45.6056,45.472,45.5076,36685.0
2016-11-18 09:45:00,51.05,51.13,51.05,51.11,24195.0,45.4898,45.5611,45.4898,45.5432,24195.0
2016-11-18 09:50:00,51.11,51.22,51.11,51.17,27548.0,45.5432,45.6413,45.5432,45.5967,27548.0
2016-11-18 09:55:00,51.2,51.29,51.19,51.24,22474.0,45.6234,45.7036,45.6145,45.6591,22474.0
2016-11-18 10:00:00,51.25,51.38,51.25,51.37,25281.0,45.668,45.7838,45.668,45.7749,25281.0
2016-11-18 10:05:00,51.36,51.42,51.32,51.41,33056.0,45.766,45.8195,45.7304,45.8106,33056.0
2016-11-18 10:10:00,51.43,51.45,51.38,51.45,22849.0,45.8284,45.8462,45.7838,45.8462,22849.0
2016-11-18 10:15:00,51.46,51.49,51.43,51.43,30167.0,45.8551,45.8819,45.8284,45.8284,30167.0
2016-11-18 10:20:00,51.43,51.47,51.42,51.45,23908.0,45.8284,45.864,45.8195,45.8462,23908.0
2016-11-18 10:25:00,51.46,51.48,51.43,51.46,28090.0,45.8551,45.8729,45.8284,45.8551,28090.0
2016-11-18 10:30:00,51.45,51.47,51.33,51.37,33433.0,45.8462,45.864,45.7393,45.7749,33433.0
2016-11-18 10:35:00,51.37,51.41,51.36,51.37,13606.0,45.7749,45.8106,45.766,45.7749,13606.0
2016-11-18 10:40:00,51.39,51.39,51.29,51.31,20393.0,45.7928,45.7928,45.7036,45.7215,20393.0
2016-11-18 10:45:00,51.31,51.34,51.27,51.34,22738.0,45.7215,45.7482,45.6858,45.7482,22738.0
2016-11-18 10:50:00,51.34,51.35,51.29,51.32,12050.0,45.7482,45.7571,45.7036,45.7304,12050.0
2016-11-18 10:55:00,51.32,51.42,51.32,51.38,31614.0,45.7304,45.8195,45.7304,45.7838,31614.0
2016-11-18 11:00:00,51.38,51.41,51.32,51.38,41750.0,45.7838,45.8106,45.7304,45.7838,41750.0
2016-11-18 11:05:00,51.36,51.36,51.31,51.32,26482.0,45.766,45.766,45.7215,45.7304,26482.0
2016-11-18 11:10:00,51.31,51.34,51.29,51.34,33171.0,45.7215,45.7482,45.7036,45.7482,33171.0
2016-11-18 11:15:00,51.34,51.4,51.31,51.38,19754.0,45.7482,45.8017,45.7215,45.7838,19754.0
2016-11-18 11:20:00,51.38,51.42,51.35,51.35,18216.0,45.7838,45.8195,45.7571,45.7571,18216.0
2016-11-18 11:25:00,51.35,51.36,51.29,51.31,13346.0,45.7571,45.766,45.7036,45.7215,13346.0
2016-11-18 11:30:00,51.31,51.34,51.3,51.31,9658.0,45.7215,45.7482,45.7126,45.7215,9658.0
2016-11-18 11:35:00,51.31,51.37,51.3,51.37,19355.0,45.7215,45.7749,45.7126,45.7749,19355.0
2016-11-18 11:40:00,51.37,51.41,51.36,51.4,6565.0,45.7749,45.8106,45.766,45.8017,6565.0
2016-11-18 11:45:00,51.41,51.41,51.32,51.32,24563.0,45.8106,45.8106,45.7304,45.7304,24563.0
2016-11-18 11:50:00,51.33,51.34,51.29,51.32,11812.0,45.7393,45.7482,45.7036,45.7304,11812.0
2016-11-18 11:55:00,51.32,51.37,51.31,51.36,9488.0,45.7304,45.7749,45.7215,45.766,9488.0
2016-11-18 12:00:00,51.35,51.41,51.33,51.38,18628.0,45.7571,45.8106,45.7393,45.7838,18628.0
2016-11-18 12:05:00,51.38,51.4,51.36,51.38,9398.0,45.7838,45.8017,45.766,45.7838,9398.0
2016-11-18 12:10:00,51.38,51.42,51.37,51.41,11072.0,45.7838,45.8195,45.7749,45.8106,11072.0
2016-11-18 12:15:00,51.41,51.44,51.38,51.39,16461.0,45.8106,45.8373,45.7838,45.7928,16461.0
2016-11-18 12:20:00,51.39,51.45,51.39,51.45,16776.0,45.7928,45.8462,45.7928,45.8462,16776.0
2016-11-18 12:25:00,51.45,51.48,51.43,51.43,12244.0,45.8462,45.8729,45.8284,45.8284,12244.0
2016-11-18 12:30:00,51.44,51.44,51.39,51.39,8365.0,45.8373,45.8373,45.7928,45.7928,8365.0
2016-11-18 12:35:00,51.38,51.41,51.32,51.32,14255.0,45.7838,45.8106,45.7304,45.7304,14255.0
2016-11-18 12:40:00,51.33,51.4,51.32,51.4,19042.0,45.7393,45.8017,45.7304,45.8017,19042.0
2016-11-18 12:45:00,51.41,51.42,51.39,51.4,20309.0,45.8106,45.8195,45.7928,45.8017,20309.0
2016-11-18 12:50:00,51.41,51.42,51.37,51.37,8986.0,45.8106,45.8195,45.7749,45.7749,8986.0
2016-11-18 12:55:00,51.37,51.46,51.37,51.44,12349.0,45.7749,45.8551,45.7749,45.8373,12349.0
2016-11-18 13:00:00,51.44,51.44,51.42,51.44,9904.0,45.8373,45.8373,45.8195,45.8373,9904.0
2016-11-18 13:05:00,51.44,51.5,51.43,51.49,17619.0,45.8373,45.8908,45.8284,45.8819,17619.0
2016-11-18 13:10:00,51.48,51.54,51.48,51.51,38866.0,45.8729,45.9264,45.8729,45.8997,38866.0
2016-11-18 13:15:00,51.51,51.52,51.47,51.48,13832.0,45.8997,45.9086,45.864,45.8729,13832.0
2016-11-18 13:20:00,51.49,51.54,51.48,51.52,5265.0,45.8819,45.9264,45.8729,45.9086,5265.0
2016-11-18 13:25:00,51.51,51.53,51.49,51.51,11254.0,45.8997,45.9175,45.8819,45.8997,11254.0
2016-11-18 13:30:00,51.52,51.56,51.51,51.54,49858.0,45.9086,45.9442,45.8997,45.9264,49858.0
2016-11-18 13:35:00,51.55,51.55,51.5,51.54,35917.0,45.9353,45.9353,45.8908,45.9264,35917.0
2016-11-18 13:40:00,51.54,51.58,51.54,51.55,16314.0,45.9264,45.9621,45.9264,45.9353,16314.0
2016-11-18 13:45:00,51.55,51.57,51.54,51.55,24326.0,45.9353,45.9531,45.9264,45.9353,24326.0
2016-11-18 13:50:00,51.55,51.57,51.52,51.52,13576.0,45.9353,45.9531,45.9086,45.9086,13576.0
2016-11-18 13:55:00,51.52,51.54,51.5,51.54,11834.0,45.9086,45.9264,45.8908,45.9264,11834.0
2016-11-18 14:00:00,51.54,51.55,51.49,51.5,39382.0,45.9264,45.9353,45.8819,45.8908,39382.0
2016-11-18 14:05:00,51.51,51.52,51.46,51.49,31254.0,45.8997,45.9086,45.8551,45.8819,31254.0
2016-11-18 14:10:00,51.5,51.53,51.5,51.52,9194.0,45.8908,45.9175,45.8908,45.9086,9194.0
2016-11-18 14:15:00,51.52,51.54,51.5,51.51,36573.0,45.9086,45.9264,45.8908,45.8997,36573.0
2016-11-18 14:20:00,51.51,51.55,51.51,51.54,37274.0,45.8997,45.9353,45.8997,45.9264,37274.0
2016-11-18 14:25:00,51.53,51.54,51.51,51.53,17132.0,45.9175,45.9264,45.8997,45.9175,17132.0
2016-11-18 14:30:00,51.53,51.55,51.52,51.54,7099.0,45.9175,45.9353,45.9086,45.9264,7099.0
2016-11-18 14:35:00,51.53,51.57,51.53,51.55,18209.0,45.9175,45.9531,45.9175,45.9353,18209.0
2016-11-18 14:40:00,51.55,51.6,51.54,51.6,38548.0,45.9353,45.9799,45.9264,45.9799,38548.0
2016-11-18 14:45:00,51.6,51.63,51.59,51.63,24223.0,45.9799,46.0066,45.971,46.0066,24223.0
2016-11-18 14:50:00,51.63,51.64,51.56,51.57,35986.0,46.0066,46.0155,45.9442,45.9531,35986.0
2016-11-18 14:55:00,51.57,51.59,51.53,51.58,17772.0,45.9531,45.971,45.9175,45.9621,17772.0
2016-11-18 15:00:00,51.58,51.61,51.57,51.61,15036.0,45.9621,45.9888,45.9531,45.9888,15036.0
2016-11-18 15:05:00,51.61,51.61,51.55,51.59,16074.0,45.9888,45.9888,45.9353,45.971,16074.0
2016-11-18 15:10:00,51.6,51.6,51.56,51.57,5778.0,45.9799,45.9799,45.9442,45.9531,5778.0
2016-11-18 15:15:00,51.57,51.62,51.57,51.6,16480.0,45.9531,45.9977,45.9531,45.9799,16480.0
2016-11-18 15:20:00,51.6,51.64,51.59,51.6,10534.0,45.9799,46.0155,45.971,45.9799,10534.0
2016-11-18 15:25:00,51.6,51.62,51.56,51.57,23955.0,45.9799,45.9977,45.9442,45.9531,23955.0
2016-11-18 15:30:00,51.57,51.57,51.54,51.55,21330.0,45.9531,45.9531,45.9264,45.9353,21330.0
2016-11-18 15:35:00,51.55,51.59,51.52,51.53,27209.0,45.9353,45.971,45.9086,45.9175,27209.0
2016-11-18 15:40:00,51.53,51.54,51.5,51.5,36769.0,45.9175,45.9264,45.8908,45.8908,36769.0
2016-11-18 15:45:00,51.5,51.51,51.48,51.49,25902.0,45.8908,45.8997,45.8729,45.8819,25902.0
2016-11-18 15:50:00,51.5,51.52,51.47,51.48,45071.0,45.8908,45.9086,45.864,45.8729,45071.0
2016-11-18 15:55:00,51.49,51.51,51.46,51.5,103499.0,45.8819,45.8997,45.8551,45.8908,103499.0
2016-11-21 09:30:00,51.46,51.53,51.42,51.49,59894.0,45.8551,45.9175,45.8195,45.8819,59894.0
2016-11-21 09:35:00,51.49,51.53,51.45,51.49,29347.0,45.8819,45.9175,45.8462,45.8819,29347.0
2016-11-21 09:40:00,51.5,51.56,51.45,51.45,30119.0,45.8908,45.9442,45.8462,45.8462,30119.0
2016-11-21 09:45:00,51.44,51.49,51.42,51.46,51701.0,45.8373,45.8819,45.8195,45.8551,51701.0
2016-11-21 09:50:00,51.45,51.6,51.45,51.59,26370.0,45.8462,45.9799,45.8462,45.971,26370.0
2016-11-21 09:55:00,51.59,51.61,51.53,51.53,24573.0,45.971,45.9888,45.9175,45.9175,24573.0
2016-11-21 10:00:00,51.53,51.6,51.53,51.6,33228.0,45.9175,45.9799,45.9175,45.9799,33228.0
2016-11-21 10:05:00,51.59,51.62,51.57,51.6,28021.0,45.971,45.9977,45.9531,45.9799,28021.0
2016-11-21 10:10:00,51.61,51.63,51.57,51.57,16445.0,45.9888,46.0066,45.9531,45.9531,16445.0
2016-11-21 10:15:00,51.57,51.58,51.5,51.51,25892.0,45.9531,45.9621,45.8908,45.8997,25892.0
2016-11-21 10:20:00,51.51,51.54,51.48,51.5,13178.0,45.8997,45.9264,45.8729,45.8908,13178.0
2016-11-21 10:25:00,51.5,51.51,51.39,51.39,39409.0,45.8908,45.8997,45.7928,45.7928,39409.0
2016-11-21 10:30:00,51.39,51.44,51.38,51.42,134287.0,45.7928,45.8373,45.7838,45.8195,134287.0
2016-11-21 10:35:00,51.41,51.42,51.3,51.3,30671.0,45.8106,45.8195,45.7126,45.7126,30671.0
2016-11-21 10:40:00,51.3,51.34,51.25,51.26,33848.0,45.7126,45.7482,45.668,45.6769,33848.0
2016-11-21 10:45:00,51.26,51.27,51.21,51.22,33318.0,45.6769,45.6858,45.6324,45.6413,33318.0
2016-11-21 10:50:00,51.22,51.24,51.16,51.16,39568.0,45.6413,45.6591,45.5878,45.5878,39568.0
2016-11-21 10:55:00,51.17,51.22,51.13,51.22,30417.0,45.5967,45.6413,45.5611,45.6413,30417.0
2016-11-21 11:00:00,51.22,51.25,51.18,51.21,20010.0,45.6413,45.668,45.6056,45.6324,20010.0
2016-11-21 11:05:00,51.2,51.22,51.18,51.2,16827.0,45.6234,45.6413,45.6056,45.6234,16827.0
2016-11-21 11:10:00,51.2,51.21,51.17,51.19,22143.0,45.6234,45.6324,45.5967,45.6145,22143.0
2016-11-21 11:15:00,51.2,51.21,51.17,51.18,20679.0,45.6234,45.6324,45.5967,45.6056,20679.0
2016-11-21 11:20:00,51.18,51.25,51.17,51.25,60343.0,45.6056,45.668,45.5967,45.668,60343.0
2016-11-21 11:25:00,51.25,51.29,51.21,51.29,68498.0,45.668,45.7036,45.6324,45.7036,68498.0
2016-11-21 11:30:00,51.29,51.3,51.17,51.21,77076.0,45.7036,45.7126,45.5967,45.6324,77076.0
2016-11-21 11:35:00,51.22,51.24,51.16,51.19,26471.0,45.6413,45.6591,45.5878,45.6145,26471.0
2016-11-21 11:40:00,51.2,51.27,51.18,51.19,35098.0,45.6234,45.6858,45.6056,45.6145,35098.0
2016-11-21 11:45:00,51.19,51.2,51.13,51.18,11204.0,45.6145,45.6234,45.5611,45.6056,11204.0
2016-11-21 11:50:00,51.18,51.19,51.12,51.13,30865.0,45.6056,45.6145,45.5522,45.5611,30865.0
2016-11-21 11:55:00,51.14,51.24,51.14,51.24,11692.0,45.57,45.6591,45.57,45.6591,11692.0
2016-11-21 12:00:00,51.24,51.24,51.17,51.18,20308.0,45.6591,45.6591,45.5967,45.6056,20308.0
2016-11-21 12:05:00,51.18,51.21,51.17,51.18,28954.0,45.6056,45.6324,45.5967,45.6056,28954.0
2016-11-21 12:10:00,51.18,51.18,51.12,51.15,38319.0,45.6056,45.6056,45.5522,45.5789,38319.0
2016-11-21 12:15:00,51.15,51.21,51.14,51.21,9721.0,45.5789,45.6324,45.57,45.6324,9721.0
2016-11-21 12:20:00,51.21,51.24,51.17,51.19,16679.0,45.6324,45.6591,45.5967,45.6145,16679.0
2016-11-21 12:25:00,51.19,51.19,51.14,51.14,15060.0,45.6145,45.6145,45.57,45.57,15060.0
2016-11-21 12:30:00,51.15,51.16,51.14,51.15,13447.0,45.5789,45.5878,45.57,45.5789,13447.0
2016-11-21 12:35:00,51.14,51.19,51.14,51.16,15690.0,45.57,45.6145,45.57,45.5878,15690.0
2016-11-21 12:40:00,51.16,51.18,51.15,51.16,23663.0,45.5878,45.6056,45.5789,45.5878,23663.0
2016-11-21 12:45:00,51.16,51.17,51.15,51.16,6865.0,45.5878,45.5967,45.5789,45.5878,6865.0
2016-11-21 12:50:00,51.16,51.21,51.15,51.18,34331.0,45.5878,45.6324,45.5789,45.6056,34331.0
2016-11-21 12:55:00,51.18,51.19,51.15,51.16,16155.0,45.6056,45.6145,45.5789,45.5878,16155.0
2016-11-21 13:00:00,51.16,51.16,51.13,51.16,21662.0,45.5878,45.5878,45.5611,45.5878,21662.0
2016-11-21 13:05:00,51.16,51.17,51.13,51.16,16121.0,45.5878,45.5967,45.5611,45.5878,16121.0
2016-11-21 13:10:00,51.16,51.17,51.15,51.17,9180.0,45.5878,45.5967,45.5789,45.5967,9180.0
2016-11-21 13:15:00,51.16,51.17,51.13,51.15,34834.0,45.5878,45.5967,45.5611,45.5789,34834.0
2016-11-21 13:20:00,51.15,51.27,51.14,51.27,61355.0,45.5789,45.6858,45.57,45.6858,61355.0
2016-11-21 13:25:00,51.27,51.3,51.21,51.27,73339.0,45.6858,45.7126,45.6324,45.6858,73339.0
2016-11-21 13:30:00,51.28,51.3,51.25,51.27,78152.0,45.6947,45.7126,45.668,45.6858,78152.0
2016-11-21 13:35:00,51.27,51.36,51.26,51.36,45185.0,45.6858,45.766,45.6769,45.766,45185.0
2016-11-21 13:40:00,51.36,51.38,51.35,51.36,31197.0,45.766,45.7838,45.7571,45.766,31197.0
2016-11-21 13:45:00,51.37,51.37,51.32,51.33,38167.0,45.7749,45.7749,45.7304,45.7393,38167.0
2016-11-21 13:50:00,51.33,51.36,51.3,51.36,30067.0,45.7393,45.766,45.7126,45.766,30067.0
2016-11-21 13:55:00,51.36,51.36,51.27,51.28,19811.0,45.766,45.766,45.6858,45.6947,19811.0
2016-11-21 14:00:00,51.28,51.31,51.27,51.3,25368.0,45.6947,45.7215,45.6858,45.7126,25368.0
2016-11-21 14:05:00,51.3,51.31,51.23,51.23,20732.0,45.7126,45.7215,45.6502,45.6502,20732.0
2016-11-21 14:10:00,51.25,51.28,51.2,51.27,35663.0,45.668,45.6947,45.6234,45.6858,35663.0
2016-11-21 14:15:00,51.27,51.27,51.26,51.27,12578.0,45.6858,45.6858,45.6769,45.6858,12578.0
2016-11-21 14:20:00,51.27,51.28,51.22,51.23,41914.0,45.6858,45.6947,45.6413,45.6502,41914.0
2016-11-21 14:25:00,51.24,51.28,51.22,51.25,18070.0,45.6591,45.6947,45.6413,45.668,18070.0
2016-11-21 14:30:00,51.25,51.26,51.21,51.23,19280.0,45.668,45.6769,45.6324,45.6502,19280.0
2016-11-21 14:35:00,51.23,51.28,51.23,51.26,31222.0,45.6502,45.6947,45.6502,45.6769,31222.0
2016-11-21 14:40:00,51.26,51.27,51.22,51.24,17253.0,45.6769,45.6858,45.6413,45.6591,17253.0
2016-11-21 14:45:00,51.25,51.27,51.23,51.25,35754.0,45.668,45.6858,45.6502,45.668,35754.0
2016-11-21 14:50:00,51.26,51.26,51.23,51.23,12125.0,45.6769,45.6769,45.6502,45.6502,12125.0
2016-11-21 14:55:00,51.23,51.24,51.2,51.2,27756.0,45.6502,45.6591,45.6234,45.6234,27756.0
2016-11-21 15:00:00,51.21,51.25,51.2,51.23,24122.0,45.6324,45.668,45.6234,45.6502,24122.0
2016-11-21 15:05:00,51.24,51.24,51.21,51.22,20987.0,45.6591,45.6591,45.6324,45.6413,20987.0
2016-11-21 15:10:00,51.22,51.28,51.21,51.28,60808.0,45.6413,45.6947,45.6324,45.6947,60808.0
2016-11-21 15:15:00,51.28,51.28,51.23,51.23,20207.0,45.6947,45.6947,45.6502,45.6502,20207.0
2016-11-21 15:20:00,51.23,51.25,51.22,51.22,21940.0,45.6502,45.668,45.6413,45.6413,21940.0
2016-11-21 15:25:00,51.22,51.26,51.22,51.25,29723.0,45.6413,45.6769,45.6413,45.668,29723.0
2016-11-21 15:30:00,51.25,51.26,51.22,51.23,24397.0,45.668,45.6769,45.6413,45.6502,24397.0
2016-11-21 15:35:00,51.22,51.23,51.21,51.21,23099.0,45.6413,45.6502,45.6324,45.6324,23099.0
2016-11-21 15:40:00,51.21,51.21,51.19,51.21,43115.0,45.6324,45.6324,45.6145,45.6324,43115.0
2016-11-21 15:45:00,51.21,51.22,51.19,51.22,57920.0,45.6324,45.6413,45.6145,45.6413,57920.0
2016-11-21 15:50:00,51.21,51.24,51.21,51.23,83039.0,45.6324,45.6591,45.6324,45.6502,83039.0
2016-11-21 15:55:00,51.23,51.28,51.22,51.26,124832.0,45.6502,45.6947,45.6413,45.6769,124832.0
2016-11-22 09:30:00,51.02,51.13,50.96,51.06,118177.0,45.7704,45.8691,45.7166,45.8063,118177.0
2016-11-22 09:35:00,51.05,51.22,51.04,51.12,23810.0,45.7973,45.9498,45.7884,45.8601,23810.0
2016-11-22 09:40:00,51.14,51.18,51.08,51.15,20603.0,45.8781,45.9139,45.8242,45.887,20603.0
2016-11-22 09:45:00,51.15,51.21,51.1,51.16,12025.0,45.887,45.9409,45.8422,45.896,12025.0
2016-11-22 09:50:00,51.16,51.16,51.05,51.05,20352.0,45.896,45.896,45.7973,45.7973,20352.0
2016-11-22 09:55:00,51.05,51.09,51.03,51.05,18274.0,45.7973,45.8332,45.7794,45.7973,18274.0
2016-11-22 10:00:00,51.04,51.13,51.04,51.1,23200.0,45.7884,45.8691,45.7884,45.8422,23200.0
2016-11-22 10:05:00,51.12,51.12,51.01,51.01,15563.0,45.8601,45.8601,45.7614,45.7614,15563.0
2016-11-22 10:10:00,51.01,51.01,50.9,50.94,36106.0,45.7614,45.7614,45.6628,45.6986,36106.0
2016-11-22 10:15:00,50.96,50.96,50.9,50.93,23582.0,45.7166,45.7166,45.6628,45.6897,23582.0
2016-11-22 10:20:00,50.93,51.13,50.93,51.13,31612.0,45.6897,45.8691,45.6897,45.8691,31612.0
2016-11-22 10:25:00,51.12,51.14,51.03,51.08,31444.0,45.8601,45.8781,45.7794,45.8242,31444.0
2016-11-22 10:30:00,51.07,51.11,51.07,51.11,12647.0,45.8153,45.8512,45.8153,45.8512,12647.0
2016-11-22 10:35:00,51.1,51.15,51.07,51.14,44610.0,45.8422,45.887,45.8153,45.8781,44610.0
2016-11-22 10:40:00,51.15,51.17,51.13,51.13,24450.0,45.887,45.905,45.8691,45.8691,24450.0
2016-11-22 10:45:00,51.14,51.16,51.12,51.13,19757.0,45.8781,45.896,45.8601,45.8691,19757.0
2016-11-22 10:50:00,51.15,51.28,51.15,51.28,45495.0,45.887,46.0037,45.887,46.0037,45495.0
2016-11-22 10:55:00,51.28,51.34,51.27,51.33,35585.0,46.0037,46.0575,45.9947,46.0485,35585.0
2016-11-22 11:00:00,51.33,51.42,51.32,51.4,66050.0,46.0485,46.1293,46.0395,46.1113,66050.0
2016-11-22 11:05:00,51.4,51.49,51.39,51.46,31995.0,46.1113,46.1921,46.1023,46.1651,31995.0
2016-11-22 11:10:00,51.46,51.49,51.43,51.49,24991.0,46.1651,46.1921,46.1382,46.1921,24991.0
2016-11-22 11:15:00,51.49,51.53,51.46,51.53,73280.0,46.1921,46.2279,46.1651,46.2279,73280.0
2016-11-22 11:20:00,51.53,51.56,51.5,51.55,61048.0,46.2279,46.2548,46.201,46.2459,61048.0
2016-11-22 11:25:00,51.56,51.57,51.47,51.47,78533.0,46.2548,46.2638,46.1741,46.1741,78533.0
2016-11-22 11:30:00,51.46,51.5,51.42,51.43,33342.0,46.1651,46.201,46.1293,46.1382,33342.0
2016-11-22 11:35:00,51.44,51.56,51.44,51.55,14991.0,46.1472,46.2548,46.1472,46.2459,14991.0
2016-11-22 11:40:00,51.55,51.58,51.53,51.54,18990.0,46.2459,46.2728,46.2279,46.2369,18990.0
2016-11-22 11:45:00,51.54,51.54,51.46,51.46,23688.0,46.2369,46.2369,46.1651,46.1651,23688.0
2016-11-22 11:50:00,51.46,51.49,51.44,51.48,15490.0,46.1651,46.1921,46.1472,46.1831,15490.0
2016-11-22 11:55:00,51.49,51.49,51.44,51.48,26690.0,46.1921,46.1921,46.1472,46.1831,26690.0
2016-11-22 12:00:00,51.47,51.48,51.44,51.47,32590.0,46.1741,46.1831,46.1472,46.1741,32590.0
2016-11-22 12:05:00,51.47,51.53,51.46,51.51,70786.0,46.1741,46.2279,46.1651,46.21,70786.0
2016-11-22 12:10:00,51.5,51.51,51.46,51.48,27623.0,46.201,46.21,46.1651,46.1831,27623.0
2016-11-22 12:15:00,51.5,51.51,51.47,51.48,10841.0,46.201,46.21,46.1741,46.1831,10841.0
2016-11-22 12:20:00,51.47,51.53,51.45,51.52,83283.0,46.1741,46.2279,46.1562,46.219,83283.0
2016-11-22 12:25:00,51.53,51.58,51.52,51.58,21043.0,46.2279,46.2728,46.219,46.2728,21043.0
2016-11-22 12:30:00,51.58,51.6,51.54,51.56,35012.0,46.2728,46.2907,46.2369,46.2548,35012.0
2016-11-22 12:35:00,51.56,51.57,51.5,51.5,26985.0,46.2548,46.2638,46.201,46.201,26985.0
2016-11-22 12:40:00,51.5,51.57,51.5,51.55,44423.0,46.201,46.2638,46.201,46.2459,44423.0
2016-11-22 12:45:00,51.55,51.56,51.49,51.49,28670.0,46.2459,46.2548,46.1921,46.1921,28670.0
2016-11-22 12:50:00,51.5,51.53,51.49,51.5,16836.0,46.201,46.2279,46.1921,46.201,16836.0
2016-11-22 12:55:00,51.5,51.52,51.49,51.5,12680.0,46.201,46.219,46.1921,46.201,12680.0
2016-11-22 13:00:00,51.5,51.5,51.48,51.48,11300.0,46.201,46.201,46.1831,46.1831,11300.0
2016-11-22 13:05:00,51.47,51.51,51.47,51.49,21172.0,46.1741,46.21,46.1741,46.1921,21172.0
2016-11-22 13:10:00,51.48,51.52,51.47,51.5,29035.0,46.1831,46.219,46.1741,46.201,29035.0
2016-11-22 13:15:00,51.5,51.5,51.46,51.47,83659.0,46.201,46.201,46.1651,46.1741,83659.0
2016-11-22 13:20:00,51.47,51.54,51.46,51.54,114459.0,46.1741,46.2369,46.1651,46.2369,114459.0
2016-11-22 13:25:00,51.55,51.61,51.55,51.61,33366.0,46.2459,46.2997,46.2459,46.2997,33366.0
2016-11-22 13:30:00,51.61,51.65,51.6,51.63,54133.0,46.2997,46.3356,46.2907,46.3176,54133.0
2016-11-22 13:35:00,51.63,51.64,51.6,51.62,28031.0,46.3176,46.3266,46.2907,46.3087,28031.0
2016-11-22 13:40:00,51.63,51.67,51.62,51.67,34405.0,46.3176,46.3535,46.3087,46.3535,34405.0
2016-11-22 13:45:00,51.67,51.71,51.64,51.66,57067.0,46.3535,46.3894,46.3266,46.3446,57067.0
2016-11-22 13:50:00,51.67,51.71,51.66,51.71,21955.0,46.3535,46.3894,46.3446,46.3894,21955.0
2016-11-22 13:55:00,51.71,51.72,51.65,51.67,106861.0,46.3894,46.3984,46.3356,46.3535,106861.0
2016-11-22 14:00:00,51.67,51.71,51.66,51.7,39707.0,46.3535,46.3894,46.3446,46.3804,39707.0
2016-11-22 14:05:00,51.69,51.71,51.65,51.71,98516.0,46.3715,46.3894,46.3356,46.3894,98516.0
2016-11-22 14:10:00,51.71,51.79,51.7,51.77,31911.0,46.3894,46.4612,46.3804,46.4432,31911.0
2016-11-22 14:15:00,51.77,51.8,51.74,51.75,62965.0,46.4432,46.4702,46.4163,46.4253,62965.0
2016-11-22 14:20:00,51.76,51.79,51.73,51.75,62324.0,46.4343,46.4612,46.4074,46.4253,62324.0
2016-11-22 14:25:00,51.76,51.77,51.72,51.75,56115.0,46.4343,46.4432,46.3984,46.4253,56115.0
2016-11-22 14:30:00,51.76,51.79,51.72,51.73,24684.0,46.4343,46.4612,46.3984,46.4074,24684.0
2016-11-22 14:35:00,51.72,51.77,51.71,51.76,26286.0,46.3984,46.4432,46.3894,46.4343,26286.0
2016-11-22 14:40:00,51.77,51.81,51.76,51.8,33690.0,46.4432,46.4791,46.4343,46.4702,33690.0
2016-11-22 14:45:00,51.8,51.83,51.8,51.81,22260.0,46.4702,46.4971,46.4702,46.4791,22260.0
2016-11-22 14:50:00,51.81,51.82,51.8,51.82,18486.0,46.4791,46.4881,46.4702,46.4881,18486.0
2016-11-22 14:55:00,51.81,51.82,51.77,51.77,22649.0,46.4791,46.4881,46.4432,46.4432,22649.0
2016-11-22 15:00:00,51.78,51.82,51.75,51.8,37618.0,46.4522,46.4881,46.4253,46.4702,37618.0
2016-11-22 15:05:00,51.79,51.84,51.78,51.82,26188.0,46.4612,46.506,46.4522,46.4881,26188.0
2016-11-22 15:10:00,51.82,51.85,51.81,51.85,31566.0,46.4881,46.515,46.4791,46.515,31566.0
2016-11-22 15:15:00,51.85,51.86,51.83,51.84,22257.0,46.515,46.524,46.4971,46.506,22257.0
2016-11-22 15:20:00,51.84,51.86,51.8,51.8,46820.0,46.506,46.524,46.4702,46.4702,46820.0
2016-11-22 15:25:00,51.8,51.8,51.75,51.75,43666.0,46.4702,46.4702,46.4253,46.4253,43666.0
2016-11-22 15:30:00,51.75,51.8,51.75,51.8,51812.0,46.4253,46.4702,46.4253,46.4702,51812.0
2016-11-22 15:35:00,51.8,51.83,51.79,51.8,58276.0,46.4702,46.4971,46.4612,46.4702,58276.0
2016-11-22 15:40:00,51.8,51.81,51.79,51.79,52659.0,46.4702,46.4791,46.4612,46.4612,52659.0
2016-11-22 15:45:00,51.8,51.8,51.73,51.73,126117.0,46.4702,46.4702,46.4074,46.4074,126117.0
2016-11-22 15:50:00,51.73,51.79,51.73,51.79,101881.0,46.4074,46.4612,46.4074,46.4612,101881.0
2016-11-22 15:55:00,51.79,51.8,51.75,51.76,174782.0,46.4612,46.4702,46.4253,46.4343,174782.0
2016-11-23 09:30:00,52.01,52.07,51.76,51.83,198012.0,46.6585,46.7124,46.4343,46.4971,198012.0
2016-11-23 09:35:00,51.82,51.85,51.75,51.83,59323.0,46.4881,46.515,46.4253,46.4971,59323.0
2016-11-23 09:40:00,51.82,51.83,51.76,51.8,69557.0,46.4881,46.4971,46.4343,46.4702,69557.0
2016-11-23 09:45:00,51.8,51.91,51.73,51.88,39152.0,46.4702,46.5688,46.4074,46.5419,39152.0
2016-11-23 09:50:00,51.88,52.03,51.87,51.93,84938.0,46.5419,46.6765,46.533,46.5868,84938.0
2016-11-23 09:55:00,51.92,52.0,51.91,51.94,31317.0,46.5778,46.6496,46.5688,46.5957,31317.0
2016-11-23 10:00:00,51.93,52.0,51.9,51.94,18546.0,46.5868,46.6496,46.5599,46.5957,18546.0
2016-11-23 10:05:00,51.94,51.97,51.91,51.95,48535.0,46.5957,46.6227,46.5688,46.6047,48535.0
2016-11-23 10:10:00,51.94,52.01,51.81,51.95,161473.0,46.5957,46.6585,46.4791,46.6047,161473.0
2016-11-23 10:15:00,51.95,51.98,51.85,51.94,86171.0,46.6047,46.6316,46.515,46.5957,86171.0
2016-11-23 10:20:00,51.98,52.03,51.88,51.98,56242.0,46.6316,46.6765,46.5419,46.6316,56242.0
2016-11-23 10:25:00,51.98,52.02,51.89,51.99,37906.0,46.6316,46.6675,46.5509,46.6406,37906.0
2016-11-23 10:30:00,52.0,52.12,51.99,52.05,64459.0,46.6496,46.7572,46.6406,46.6944,64459.0
2016-11-23 10:35:00,52.06,52.1,52.02,52.04,50853.0,46.7034,46.7393,46.6675,46.6855,50853.0
2016-11-23 10:40:00,52.05,52.12,52.02,52.06,41443.0,46.6944,46.7572,46.6675,46.7034,41443.0
2016-11-23 10:45:00,52.05,52.11,52.02,52.03,27739.0,46.6944,46.7483,46.6675,46.6765,27739.0
2016-11-23 10:50:00,52.03,52.08,52.0,52.06,27333.0,46.6765,46.7213,46.6496,46.7034,27333.0
2016-11-23 10:55:00,52.06,52.13,52.0,52.09,48823.0,46.7034,46.7662,46.6496,46.7303,48823.0
2016-11-23 11:00:00,52.09,52.12,52.03,52.11,118176.0,46.7303,46.7572,46.6765,46.7483,118176.0
2016-11-23 11:05:00,52.11,52.16,52.11,52.13,43008.0,46.7483,46.7931,46.7483,46.7662,43008.0
2016-11-23 11:10:00,52.13,52.19,52.12,52.17,34005.0,46.7662,46.82,46.7572,46.8021,34005.0
2016-11-23 11:15:00,52.18,52.18,52.12,52.15,60914.0,46.8111,46.8111,46.7572,46.7841,60914.0
2016-11-23 11:20:00,52.15,52.16,52.13,52.15,34506.0,46.7841,46.7931,46.7662,46.7841,34506.0
2016-11-23 11:25:00,52.14,52.18,52.12,52.17,26105.0,46.7752,46.8111,46.7572,46.8021,26105.0
2016-11-23 11:30:00,52.16,52.21,52.13,52.17,19639.0,46.7931,46.838,46.7662,46.8021,19639.0
2016-11-23 11:35:00,52.17,52.18,52.14,52.18,39201.0,46.8021,46.8111,46.7752,46.8111,39201.0
2016-11-23 11:40:00,52.17,52.2,52.15,52.17,22991.0,46.8021,46.829,46.7841,46.8021,22991.0
2016-11-23 11:45:00,52.17,52.23,52.17,52.21,33537.0,46.8021,46.8559,46.8021,46.838,33537.0
2016-11-23 11:50:00,52.2,52.21,52.17,52.2,21989.0,46.829,46.838,46.8021,46.829,21989.0
2016-11-23 11:55:00,52.2,52.28,52.19,52.26,44861.0,46.829,46.9008,46.82,46.8828,44861.0
2016-11-23 12:00:00,52.27,52.29,52.24,52.26,27641.0,46.8918,46.9097,46.8649,46.8828,27641.0
2016-11-23 12:05:00,52.27,52.31,52.25,52.29,23692.0,46.8918,46.9277,46.8739,46.9097,23692.0
2016-11-23 12:10:00,52.28,52.32,52.26,52.26,14538.0,46.9008,46.9367,46.8828,46.8828,14538.0
2016-11-23 12:15:00,52.26,52.31,52.26,52.28,22040.0,46.8828,46.9277,46.8828,46.9008,22040.0
2016-11-23 12:20:00,52.28,52.32,52.27,52.3,14353.0,46.9008,46.9367,46.8918,46.9187,14353.0
2016-11-23 12:25:00,52.31,52.34,52.3,52.33,13033.0,46.9277,46.9546,46.9187,46.9456,13033.0
2016-11-23 12:30:00,52.33,52.34,52.27,52.28,27939.0,46.9456,46.9546,46.8918,46.9008,27939.0
2016-11-23 12:35:00,52.28,52.31,52.28,52.31,10227.0,46.9008,46.9277,46.9008,46.9277,10227.0
2016-11-23 12:40:00,52.32,52.37,52.3,52.35,35655.0,46.9367,46.9815,46.9187,46.9636,35655.0
2016-11-23 12:45:00,52.34,52.39,52.34,52.34,12582.0,46.9546,46.9994,46.9546,46.9546,12582.0
2016-11-23 12:50:00,52.34,52.36,52.31,52.36,24934.0,46.9546,46.9725,46.9277,46.9725,24934.0
2016-11-23 12:55:00,52.34,52.36,52.32,52.34,17303.0,46.9546,46.9725,46.9367,46.9546,17303.0
2016-11-23 13:00:00,52.33,52.34,52.27,52.28,20691.0,46.9456,46.9546,46.8918,46.9008,20691.0
2016-11-23 13:05:00,52.28,52.33,52.28,52.33,9015.0,46.9008,46.9456,46.9008,46.9456,9015.0
2016-11-23 13:10:00,52.32,52.33,52.26,52.26,24358.0,46.9367,46.9456,46.8828,46.8828,24358.0
2016-11-23 13:15:00,52.25,52.26,52.22,52.24,29626.0,46.8739,46.8828,46.8469,46.8649,29626.0
2016-11-23 13:20:00,52.24,52.33,52.24,52.32,26338.0,46.8649,46.9456,46.8649,46.9367,26338.0
2016-11-23 13:25:00,52.31,52.34,52.27,52.31,32587.0,46.9277,46.9546,46.8918,46.9277,32587.0
2016-11-23 13:30:00,52.3,52.35,52.3,52.34,20674.0,46.9187,46.9636,46.9187,46.9546,20674.0
2016-11-23 13:35:00,52.34,52.37,52.32,52.36,57205.0,46.9546,46.9815,46.9367,46.9725,57205.0
2016-11-23 13:40:00,52.36,52.41,52.35,52.41,22500.0,46.9725,47.0174,46.9636,47.0174,22500.0
2016-11-23 13:45:00,52.41,52.43,52.39,52.43,17581.0,47.0174,47.0353,46.9994,47.0353,17581.0
2016-11-23 13:50:00,52.42,52.43,52.34,52.34,15233.0,47.0264,47.0353,46.9546,46.9546,15233.0
2016-11-23 13:55:00,52.34,52.37,52.32,52.34,14296.0,46.9546,46.9815,46.9367,46.9546,14296.0
2016-11-23 14:00:00,52.33,52.38,52.31,52.37,18631.0,46.9456,46.9905,46.9277,46.9815,18631.0
2016-11-23 14:05:00,52.37,52.37,52.32,52.33,14546.0,46.9815,46.9815,46.9367,46.9456,14546.0
2016-11-23 14:10:00,52.32,52.35,52.26,52.32,37339.0,46.9367,46.9636,46.8828,46.9367,37339.0
2016-11-23 14:15:00,52.32,52.35,52.31,52.32,13131.0,46.9367,46.9636,46.9277,46.9367,13131.0
2016-11-23 14:20:00,52.31,52.34,52.28,52.32,22256.0,46.9277,46.9546,46.9008,46.9367,22256.0
2016-11-23 14:25:00,52.31,52.34,52.29,52.3,10683.0,46.9277,46.9546,46.9097,46.9187,10683.0
2016-11-23 14:30:00,52.29,52.33,52.28,52.33,15991.0,46.9097,46.9456,46.9008,46.9456,15991.0
2016-11-23 14:35:00,52.32,52.32,52.24,52.27,21006.0,46.9367,46.9367,46.8649,46.8918,21006.0
2016-11-23 14:40:00,52.26,52.26,52.21,52.21,14354.0,46.8828,46.8828,46.838,46.838,14354.0
2016-11-23 14:45:00,52.22,52.28,52.21,52.25,36020.0,46.8469,46.9008,46.838,46.8739,36020.0
2016-11-23 14:50:00,52.24,52.26,52.22,52.26,14105.0,46.8649,46.8828,46.8469,46.8828,14105.0
2016-11-23 14:55:00,52.26,52.26,52.2,52.21,25140.0,46.8828,46.8828,46.829,46.838,25140.0
2016-11-23 15:00:00,52.21,52.24,52.19,52.24,20949.0,46.838,46.8649,46.82,46.8649,20949.0
2016-11-23 15:05:00,52.24,52.26,52.24,52.24,14522.0,46.8649,46.8828,46.8649,46.8649,14522.0
2016-11-23 15:10:00,52.24,52.26,52.22,52.26,16483.0,46.8649,46.8828,46.8469,46.8828,16483.0
2016-11-23 15:15:00,52.26,52.26,52.23,52.25,15133.0,46.8828,46.8828,46.8559,46.8739,15133.0
2016-11-23 15:20:00,52.24,52.25,52.18,52.19,17913.0,46.8649,46.8739,46.8111,46.82,17913.0
2016-11-23 15:25:00,52.19,52.2,52.18,52.18,22499.0,46.82,46.829,46.8111,46.8111,22499.0
2016-11-23 15:30:00,52.19,52.21,52.16,52.19,31156.0,46.82,46.838,46.7931,46.82,31156.0
2016-11-23 15:35:00,52.19,52.24,52.18,52.21,37953.0,46.82,46.8649,46.8111,46.838,37953.0
2016-11-23 15:40:00,52.21,52.27,52.21,52.25,46480.0,46.838,46.8918,46.838,46.8739,46480.0
2016-11-23 15:45:00,52.25,52.31,52.24,52.28,52455.0,46.8739,46.9277,46.8649,46.9008,52455.0
2016-11-23 15:50:00,52.28,52.32,52.26,52.28,56453.0,46.9008,46.9367,46.8828,46.9008,56453.0
2016-11-23 15:55:00,52.28,52.32,52.27,52.29,90796.0,46.9008,46.9367,46.8918,46.9097,90796.0
2016-11-25 09:30:00,52.25,52.27,51.97,51.98,77559.0,46.8739,46.8918,46.6227,46.6316,77559.0
2016-11-25 09:35:00,51.98,52.12,51.9,52.1,59337.0,46.6316,46.7572,46.5599,46.7393,59337.0
2016-11-25 09:40:00,52.11,52.13,51.99,52.02,30391.0,46.7483,46.7662,46.6406,46.6675,30391.0
2016-11-25 09:45:00,52.02,52.08,52.0,52.04,29940.0,46.6675,46.7213,46.6496,46.6855,29940.0
2016-11-25 09:50:00,52.04,52.1,52.04,52.1,50651.0,46.6855,46.7393,46.6855,46.7393,50651.0
2016-11-25 09:55:00,52.1,52.14,52.03,52.14,46759.0,46.7393,46.7752,46.6765,46.7752,46759.0
2016-11-25 10:00:00,52.14,52.21,52.08,52.18,50017.0,46.7752,46.838,46.7213,46.8111,50017.0
2016-11-25 10:05:00,52.18,52.29,52.18,52.27,25073.0,46.8111,46.9097,46.8111,46.8918,25073.0
2016-11-25 10:10:00,52.27,52.32,52.25,52.31,34631.0,46.8918,46.9367,46.8739,46.9277,34631.0
2016-11-25 10:15:00,52.31,52.31,52.23,52.25,25637.0,46.9277,46.9277,46.8559,46.8739,25637.0
2016-11-25 10:20:00,52.26,52.3,52.25,52.3,20688.0,46.8828,46.9187,46.8739,46.9187,20688.0
2016-11-25 10:25:00,52.3,52.38,52.29,52.36,19912.0,46.9187,46.9905,46.9097,46.9725,19912.0
2016-11-25 10:30:00,52.36,52.44,52.35,52.43,31627.0,46.9725,47.0443,46.9636,47.0353,31627.0
2016-11-25 10:35:00,52.43,52.43,52.41,52.43,15387.0,47.0353,47.0353,47.0174,47.0353,15387.0
2016-11-25 10:40:00,52.44,52.44,52.35,52.41,21520.0,47.0443,47.0443,46.9636,47.0174,21520.0
2016-11-25 10:45:00,52.42,52.42,52.37,52.38,17571.0,47.0264,47.0264,46.9815,46.9905,17571.0
2016-11-25 10:50:00,52.38,52.44,52.38,52.4,28841.0,46.9905,47.0443,46.9905,47.0084,28841.0
2016-11-25 10:55:00,52.4,52.46,52.39,52.46,12054.0,47.0084,47.0622,46.9994,47.0622,12054.0
2016-11-25 11:00:00,52.46,52.48,52.45,52.47,17115.0,47.0622,47.0802,47.0533,47.0712,17115.0
2016-11-25 11:05:00,52.47,52.49,52.42,52.47,66852.0,47.0712,47.0892,47.0264,47.0712,66852.0
2016-11-25 11:10:00,52.46,52.5,52.46,52.49,8893.0,47.0622,47.0981,47.0622,47.0892,8893.0
2016-11-25 11:15:00,52.49,52.49,52.42,52.43,17057.0,47.0892,47.0892,47.0264,47.0353,17057.0
2016-11-25 11:20:00,52.44,52.47,52.4,52.43,26442.0,47.0443,47.0712,47.0084,47.0353,26442.0
2016-11-25 11:25:00,52.44,52.45,52.4,52.4,19923.0,47.0443,47.0533,47.0084,47.0084,19923.0
2016-11-25 11:30:00,52.4,52.44,52.39,52.42,14510.0,47.0084,47.0443,46.9994,47.0264,14510.0
2016-11-25 11:35:00,52.42,52.43,52.41,52.43,17108.0,47.0264,47.0353,47.0174,47.0353,17108.0
2016-11-25 11:40:00,52.43,52.43,52.35,52.36,10055.0,47.0353,47.0353,46.9636,46.9725,10055.0
2016-11-25 11:45:00,52.36,52.37,52.34,52.37,17581.0,46.9725,46.9815,46.9546,46.9815,17581.0
2016-11-25 11:50:00,52.37,52.43,52.37,52.4,12773.0,46.9815,47.0353,46.9815,47.0084,12773.0
2016-11-25 11:55:00,52.4,52.5,52.4,52.48,75631.0,47.0084,47.0981,47.0084,47.0802,75631.0
2016-11-25 12:00:00,52.48,52.5,52.48,52.5,19280.0,47.0802,47.0981,47.0802,47.0981,19280.0
2016-11-25 12:05:00,52.5,52.5,52.49,52.5,3462.0,47.0981,47.0981,47.0892,47.0981,3462.0
2016-11-25 12:10:00,52.5,52.5,52.44,52.45,18669.0,47.0981,47.0981,47.0443,47.0533,18669.0
2016-11-25 12:15:00,52.45,52.5,52.42,52.5,25691.0,47.0533,47.0981,47.0264,47.0981,25691.0
2016-11-25 12:20:00,52.5,52.59,52.47,52.58,41705.0,47.0981,47.1789,47.0712,47.1699,41705.0
2016-11-25 12:25:00,52.58,52.59,52.5,52.51,20930.0,47.1699,47.1789,47.0981,47.1071,20930.0
2016-11-25 12:30:00,52.52,52.57,52.5,52.57,19326.0,47.1161,47.1609,47.0981,47.1609,19326.0
2016-11-25 12:35:00,52.56,52.57,52.53,52.55,26122.0,47.152,47.1609,47.125,47.143,26122.0
2016-11-25 12:40:00,52.55,52.57,52.53,52.53,22885.0,47.143,47.1609,47.125,47.125,22885.0
2016-11-25 12:45:00,52.53,52.54,52.48,52.51,40405.0,47.125,47.134,47.0802,47.1071,40405.0
2016-11-25 12:50:00,52.5,52.54,52.5,52.52,29571.0,47.0981,47.134,47.0981,47.1161,29571.0
2016-11-25 12:55:00,52.52,52.56,52.51,52.55,67210.0,47.1161,47.152,47.1071,47.143,67210.0
2016-11-28 09:30:00,52.05,52.12,51.59,51.76,136955.0,46.6944,46.7572,46.2818,46.4343,136955.0
2016-11-28 09:35:00,51.75,51.93,51.67,51.9,67493.0,46.4253,46.5868,46.3535,46.5599,67493.0
2016-11-28 09:40:00,51.88,51.99,51.88,51.89,40262.0,46.5419,46.6406,46.5419,46.5509,40262.0
2016-11-28 09:45:00,51.88,51.96,51.87,51.95,23962.0,46.5419,46.6137,46.533,46.6047,23962.0
2016-11-28 09:50:00,51.95,51.96,51.77,51.77,35838.0,46.6047,46.6137,46.4432,46.4432,35838.0
2016-11-28 09:55:00,51.78,51.8,51.71,51.74,36691.0,46.4522,46.4702,46.3894,46.4163,36691.0
2016-11-28 10:00:00,51.72,51.78,51.67,51.68,36225.0,46.3984,46.4522,46.3535,46.3625,36225.0
2016-11-28 10:05:00,51.67,51.78,51.66,51.77,23045.0,46.3535,46.4522,46.3446,46.4432,23045.0
2016-11-28 10:10:00,51.77,51.77,51.67,51.68,27466.0,46.4432,46.4432,46.3535,46.3625,27466.0
2016-11-28 10:15:00,51.68,51.7,51.61,51.61,51375.0,46.3625,46.3804,46.2997,46.2997,51375.0
2016-11-28 10:20:00,51.62,51.68,51.62,51.68,20098.0,46.3087,46.3625,46.3087,46.3625,20098.0
2016-11-28 10:25:00,51.67,51.76,51.66,51.73,28617.0,46.3535,46.4343,46.3446,46.4074,28617.0
2016-11-28 10:30:00,51.73,51.76,51.69,51.73,16679.0,46.4074,46.4343,46.3715,46.4074,16679.0
2016-11-28 10:35:00,51.72,51.75,51.69,51.71,18787.0,46.3984,46.4253,46.3715,46.3894,18787.0
2016-11-28 10:40:00,51.71,51.73,51.67,51.7,12818.0,46.3894,46.4074,46.3535,46.3804,12818.0
2016-11-28 10:45:00,51.7,51.7,51.62,51.62,29140.0,46.3804,46.3804,46.3087,46.3087,29140.0
2016-11-28 10:50:00,51.62,51.7,51.61,51.66,16372.0,46.3087,46.3804,46.2997,46.3446,16372.0
2016-11-28 10:55:00,51.66,51.69,51.6,51.68,25970.0,46.3446,46.3715,46.2907,46.3625,25970.0
2016-11-28 11:00:00,51.67,51.78,51.67,51.78,44002.0,46.3535,46.4522,46.3535,46.4522,44002.0
2016-11-28 11:05:00,51.78,51.79,51.76,51.79,13095.0,46.4522,46.4612,46.4343,46.4612,13095.0
2016-11-28 11:10:00,51.78,51.8,51.72,51.75,50516.0,46.4522,46.4702,46.3984,46.4253,50516.0
2016-11-28 11:15:00,51.75,51.88,51.74,51.88,17735.0,46.4253,46.5419,46.4163,46.5419,17735.0
2016-11-28 11:20:00,51.87,51.92,51.86,51.89,52939.0,46.533,46.5778,46.524,46.5509,52939.0
2016-11-28 11:25:00,51.88,51.95,51.87,51.89,41405.0,46.5419,46.6047,46.533,46.5509,41405.0
2016-11-28 11:30:00,51.88,51.99,51.86,51.95,24871.0,46.5419,46.6406,46.524,46.6047,24871.0
2016-11-28 11:35:00,51.96,52.0,51.95,51.96,13371.0,46.6137,46.6496,46.6047,46.6137,13371.0
2016-11-28 11:40:00,51.96,51.96,51.91,51.91,8000.0,46.6137,46.6137,46.5688,46.5688,8000.0
2016-11-28 11:45:00,51.9,51.95,51.89,51.9,11052.0,46.5599,46.6047,46.5509,46.5599,11052.0
2016-11-28 11:50:00,51.9,51.91,51.85,51.86,12164.0,46.5599,46.5688,46.515,46.524,12164.0
2016-11-28 11:55:00,51.86,51.96,51.82,51.96,31397.0,46.524,46.6137,46.4881,46.6137,31397.0
2016-11-28 12:00:00,51.97,52.07,51.97,52.02,118681.0,46.6227,46.7124,46.6227,46.6675,118681.0
2016-11-28 12:05:00,52.02,52.14,52.02,52.13,42564.0,46.6675,46.7752,46.6675,46.7662,42564.0
2016-11-28 12:10:00,52.14,52.15,52.11,52.12,8971.0,46.7752,46.7841,46.7483,46.7572,8971.0
2016-11-28 12:15:00,52.12,52.14,52.09,52.13,11272.0,46.7572,46.7752,46.7303,46.7662,11272.0
2016-11-28 12:20:00,52.13,52.18,52.13,52.16,12188.0,46.7662,46.8111,46.7662,46.7931,12188.0
2016-11-28 12:25:00,52.16,52.22,52.1,52.21,18348.0,46.7931,46.8469,46.7393,46.838,18348.0
2016-11-28 12:30:00,52.2,52.27,52.2,52.22,26676.0,46.829,46.8918,46.829,46.8469,26676.0
2016-11-28 12:35:00,52.22,52.22,52.19,52.2,9075.0,46.8469,46.8469,46.82,46.829,9075.0
2016-11-28 12:40:00,52.2,52.2,52.15,52.15,6489.0,46.829,46.829,46.7841,46.7841,6489.0
2016-11-28 12:45:00,52.16,52.2,52.15,52.18,17578.0,46.7931,46.829,46.7841,46.8111,17578.0
2016-11-28 12:50:00,52.18,52.18,52.11,52.12,10094.0,46.8111,46.8111,46.7483,46.7572,10094.0
2016-11-28 12:55:00,52.11,52.14,52.1,52.14,9906.0,46.7483,46.7752,46.7393,46.7752,9906.0
2016-11-28 13:00:00,52.14,52.14,52.05,52.05,13819.0,46.7752,46.7752,46.6944,46.6944,13819.0
2016-11-28 13:05:00,52.04,52.09,52.03,52.09,12187.0,46.6855,46.7303,46.6765,46.7303,12187.0
2016-11-28 13:10:00,52.09,52.09,52.05,52.07,13650.0,46.7303,46.7303,46.6944,46.7124,13650.0
2016-11-28 13:15:00,52.06,52.09,52.05,52.08,5385.0,46.7034,46.7303,46.6944,46.7213,5385.0
2016-11-28 13:20:00,52.07,52.13,52.07,52.1,18392.0,46.7124,46.7662,46.7124,46.7393,18392.0
2016-11-28 13:25:00,52.11,52.13,52.08,52.09,7514.0,46.7483,46.7662,46.7213,46.7303,7514.0
2016-11-28 13:30:00,52.1,52.12,52.09,52.11,6341.0,46.7393,46.7572,46.7303,46.7483,6341.0
2016-11-28 13:35:00,52.11,52.16,52.11,52.13,9088.0,46.7483,46.7931,46.7483,46.7662,9088.0
2016-11-28 13:40:00,52.12,52.14,52.11,52.13,55814.0,46.7572,46.7752,46.7483,46.7662,55814.0
2016-11-28 13:45:00,52.13,52.16,52.11,52.16,9651.0,46.7662,46.7931,46.7483,46.7931,9651.0
2016-11-28 13:50:00,52.16,52.18,52.08,52.1,36568.0,46.7931,46.8111,46.7213,46.7393,36568.0
2016-11-28 13:55:00,52.1,52.11,52.07,52.07,15381.0,46.7393,46.7483,46.7124,46.7124,15381.0
2016-11-28 14:00:00,52.07,52.1,52.06,52.09,22421.0,46.7124,46.7393,46.7034,46.7303,22421.0
2016-11-28 14:05:00,52.1,52.1,52.07,52.08,11278.0,46.7393,46.7393,46.7124,46.7213,11278.0
2016-11-28 14:10:00,52.08,52.15,52.07,52.15,14015.0,46.7213,46.7841,46.7124,46.7841,14015.0
2016-11-28 14:15:00,52.15,52.19,52.15,52.19,14726.0,46.7841,46.82,46.7841,46.82,14726.0
2016-11-28 14:20:00,52.18,52.2,52.17,52.19,11497.0,46.8111,46.829,46.8021,46.82,11497.0
2016-11-28 14:25:00,52.19,52.22,52.18,52.21,9056.0,46.82,46.8469,46.8111,46.838,9056.0
2016-11-28 14:30:00,52.2,52.2,52.15,52.17,28029.0,46.829,46.829,46.7841,46.8021,28029.0
2016-11-28 14:35:00,52.16,52.19,52.15,52.17,9224.0,46.7931,46.82,46.7841,46.8021,9224.0
2016-11-28 14:40:00,52.18,52.18,52.13,52.14,10452.0,46.8111,46.8111,46.7662,46.7752,10452.0
2016-11-28 14:45:00,52.14,52.15,52.13,52.14,10740.0,46.7752,46.7841,46.7662,46.7752,10740.0
2016-11-28 14:50:00,52.14,52.17,52.11,52.15,13886.0,46.7752,46.8021,46.7483,46.7841,13886.0
2016-11-28 14:55:00,52.14,52.16,52.13,52.15,7435.0,46.7752,46.7931,46.7662,46.7841,7435.0
2016-11-28 15:00:00,52.14,52.18,52.13,52.16,15116.0,46.7752,46.8111,46.7662,46.7931,15116.0
2016-11-28 15:05:00,52.15,52.16,52.14,52.15,4179.0,46.7841,46.7931,46.7752,46.7841,4179.0
2016-11-28 15:10:00,52.15,52.18,52.13,52.17,21607.0,46.7841,46.8111,46.7662,46.8021,21607.0
2016-11-28 15:15:00,52.18,52.18,52.16,52.18,9437.0,46.8111,46.8111,46.7931,46.8111,9437.0
2016-11-28 15:20:00,52.18,52.18,52.14,52.15,17411.0,46.8111,46.8111,46.7752,46.7841,17411.0
2016-11-28 15:25:00,52.14,52.15,52.1,52.1,25490.0,46.7752,46.7841,46.7393,46.7393,25490.0
2016-11-28 15:30:00,52.11,52.14,52.11,52.11,22027.0,46.7483,46.7752,46.7483,46.7483,22027.0
2016-11-28 15:35:00,52.11,52.12,52.08,52.08,20513.0,46.7483,46.7572,46.7213,46.7213,20513.0
2016-11-28 15:40:00,52.09,52.09,52.06,52.06,23584.0,46.7303,46.7303,46.7034,46.7034,23584.0
2016-11-28 15:45:00,52.06,52.08,52.05,52.05,38997.0,46.7034,46.7213,46.6944,46.6944,38997.0
2016-11-28 15:50:00,52.05,52.07,52.03,52.07,47501.0,46.6944,46.7124,46.6765,46.7124,47501.0
2016-11-28 15:55:00,52.06,52.08,52.02,52.07,64453.0,46.7034,46.7213,46.6675,46.7124,64453.0
2016-11-29 09:30:00,52.38,52.44,52.26,52.39,63943.0,46.9905,47.0443,46.8828,46.9994,63943.0
2016-11-29 09:35:00,52.38,52.41,52.27,52.29,33274.0,46.9905,47.0174,46.8918,46.9097,33274.0
2016-11-29 09:40:00,52.29,52.35,52.25,52.32,35261.0,46.9097,46.9636,46.8739,46.9367,35261.0
2016-11-29 09:45:00,52.31,52.31,52.22,52.25,107889.0,46.9277,46.9277,46.8469,46.8739,107889.0
2016-11-29 09:50:00,52.26,52.3,52.2,52.29,51466.0,46.8828,46.9187,46.829,46.9097,51466.0
2016-11-29 09:55:00,52.29,52.36,52.27,52.34,62153.0,46.9097,46.9725,46.8918,46.9546,62153.0
2016-11-29 10:00:00,52.34,52.37,52.29,52.29,48034.0,46.9546,46.9815,46.9097,46.9097,48034.0
2016-11-29 10:05:00,52.3,52.41,52.29,52.4,18612.0,46.9187,47.0174,46.9097,47.0084,18612.0
2016-11-29 10:10:00,52.39,52.44,52.35,52.36,21972.0,46.9994,47.0443,46.9636,46.9725,21972.0
2016-11-29 10:15:00,52.36,52.4,52.34,52.37,62095.0,46.9725,47.0084,46.9546,46.9815,62095.0
2016-11-29 10:20:00,52.38,52.4,52.34,52.37,27537.0,46.9905,47.0084,46.9546,46.9815,27537.0
2016-11-29 10:25:00,52.37,52.4,52.36,52.38,15043.0,46.9815,47.0084,46.9725,46.9905,15043.0
2016-11-29 10:30:00,52.39,52.48,52.38,52.47,120346.0,46.9994,47.0802,46.9905,47.0712,120346.0
2016-11-29 10:35:00,52.46,52.46,52.4,52.41,14020.0,47.0622,47.0622,47.0084,47.0174,14020.0
2016-11-29 10:40:00,52.41,52.53,52.4,52.53,26269.0,47.0174,47.125,47.0084,47.125,26269.0
2016-11-29 10:45:00,52.54,52.67,52.54,52.66,50956.0,47.134,47.2506,47.134,47.2417,50956.0
2016-11-29 10:50:00,52.67,52.7,52.65,52.69,25170.0,47.2506,47.2776,47.2327,47.2686,25170.0
2016-11-29 10:55:00,52.69,52.75,52.67,52.73,43744.0,47.2686,47.3224,47.2506,47.3045,43744.0
2016-11-29 11:00:00,52.74,52.76,52.71,52.72,49293.0,47.3134,47.3314,47.2865,47.2955,49293.0
2016-11-29 11:05:00,52.72,52.72,52.66,52.71,119101.0,47.2955,47.2955,47.2417,47.2865,119101.0
2016-11-29 11:10:00,52.71,52.72,52.68,52.68,37069.0,47.2865,47.2955,47.2596,47.2596,37069.0
2016-11-29 11:15:00,52.69,52.77,52.68,52.7,44450.0,47.2686,47.3403,47.2596,47.2776,44450.0
2016-11-29 11:20:00,52.7,52.75,52.62,52.64,87239.0,47.2776,47.3224,47.2058,47.2237,87239.0
2016-11-29 11:25:00,52.64,52.68,52.56,52.66,73494.0,47.2237,47.2596,47.152,47.2417,73494.0
2016-11-29 11:30:00,52.66,52.67,52.62,52.63,18800.0,47.2417,47.2506,47.2058,47.2148,18800.0
2016-11-29 11:35:00,52.63,52.68,52.62,52.66,15672.0,47.2148,47.2596,47.2058,47.2417,15672.0
2016-11-29 11:40:00,52.65,52.75,52.65,52.71,30300.0,47.2327,47.3224,47.2327,47.2865,30300.0
2016-11-29 11:45:00,52.72,52.74,52.7,52.74,16426.0,47.2955,47.3134,47.2776,47.3134,16426.0
2016-11-29 11:50:00,52.74,52.8,52.73,52.73,32981.0,47.3134,47.3673,47.3045,47.3045,32981.0
2016-11-29 11:55:00,52.74,52.74,52.66,52.69,27107.0,47.3134,47.3134,47.2417,47.2686,27107.0
2016-11-29 12:00:00,52.7,52.73,52.67,52.68,16980.0,47.2776,47.3045,47.2506,47.2596,16980.0
2016-11-29 12:05:00,52.67,52.68,52.64,52.64,15692.0,47.2506,47.2596,47.2237,47.2237,15692.0
2016-11-29 12:10:00,52.65,52.67,52.63,52.66,29356.0,47.2327,47.2506,47.2148,47.2417,29356.0
2016-11-29 12:15:00,52.66,52.71,52.61,52.71,55430.0,47.2417,47.2865,47.1968,47.2865,55430.0
2016-11-29 12:20:00,52.7,52.71,52.63,52.64,27044.0,47.2776,47.2865,47.2148,47.2237,27044.0
2016-11-29 12:25:00,52.64,52.69,52.61,52.68,13748.0,47.2237,47.2686,47.1968,47.2596,13748.0
2016-11-29 12:30:00,52.69,52.73,52.67,52.73,27004.0,47.2686,47.3045,47.2506,47.3045,27004.0
2016-11-29 12:35:00,52.72,52.78,52.7,52.76,60878.0,47.2955,47.3493,47.2776,47.3314,60878.0
2016-11-29 12:40:00,52.76,52.78,52.74,52.76,17752.0,47.3314,47.3493,47.3134,47.3314,17752.0
2016-11-29 12:45:00,52.76,52.77,52.73,52.73,10233.0,47.3314,47.3403,47.3045,47.3045,10233.0
2016-11-29 12:50:00,52.72,52.78,52.71,52.78,15626.0,47.2955,47.3493,47.2865,47.3493,15626.0
2016-11-29 12:55:00,52.79,52.81,52.75,52.8,16919.0,47.3583,47.3762,47.3224,47.3673,16919.0
2016-11-29 13:00:00,52.8,52.88,52.78,52.87,41196.0,47.3673,47.439,47.3493,47.4301,41196.0
2016-11-29 13:05:00,52.87,52.96,52.86,52.95,49099.0,47.4301,47.5108,47.4211,47.5018,49099.0
2016-11-29 13:10:00,52.95,52.97,52.91,52.94,52815.0,47.5018,47.5198,47.4659,47.4929,52815.0
2016-11-29 13:15:00,52.94,52.94,52.83,52.84,29555.0,47.4929,47.4929,47.3942,47.4031,29555.0
2016-11-29 13:20:00,52.84,52.85,52.81,52.81,14436.0,47.4031,47.4121,47.3762,47.3762,14436.0
2016-11-29 13:25:00,52.81,52.82,52.78,52.82,17130.0,47.3762,47.3852,47.3493,47.3852,17130.0
2016-11-29 13:30:00,52.81,52.89,52.8,52.87,48404.0,47.3762,47.448,47.3673,47.4301,48404.0
2016-11-29 13:35:00,52.87,52.92,52.86,52.92,16013.0,47.4301,47.4749,47.4211,47.4749,16013.0
2016-11-29 13:40:00,52.91,52.91,52.89,52.9,16792.0,47.4659,47.4659,47.448,47.457,16792.0
2016-11-29 13:45:00,52.9,52.94,52.89,52.94,27129.0,47.457,47.4929,47.448,47.4929,27129.0
2016-11-29 13:50:00,52.94,53.04,52.93,53.03,46196.0,47.4929,47.5826,47.4839,47.5736,46196.0
2016-11-29 13:55:00,53.02,53.04,53.0,53.02,36835.0,47.5646,47.5826,47.5467,47.5646,36835.0
2016-11-29 14:00:00,53.03,53.05,52.95,53.03,59516.0,47.5736,47.5915,47.5018,47.5736,59516.0
2016-11-29 14:05:00,53.03,53.08,53.02,53.08,37003.0,47.5736,47.6185,47.5646,47.6185,37003.0
2016-11-29 14:10:00,53.08,53.08,53.01,53.04,33369.0,47.6185,47.6185,47.5557,47.5826,33369.0
2016-11-29 14:15:00,53.03,53.07,53.02,53.05,25794.0,47.5736,47.6095,47.5646,47.5915,25794.0
2016-11-29 14:20:00,53.04,53.12,53.04,53.11,37958.0,47.5826,47.6543,47.5826,47.6454,37958.0
2016-11-29 14:25:00,53.11,53.22,53.11,53.2,61070.0,47.6454,47.744,47.6454,47.7261,61070.0
2016-11-29 14:30:00,53.2,53.23,53.16,53.22,47379.0,47.7261,47.753,47.6902,47.744,47379.0
2016-11-29 14:35:00,53.22,53.27,53.19,53.26,58167.0,47.744,47.7889,47.7171,47.7799,58167.0
2016-11-29 14:40:00,53.26,53.26,53.2,53.24,63055.0,47.7799,47.7799,47.7261,47.762,63055.0
2016-11-29 14:45:00,53.23,53.27,53.22,53.26,43190.0,47.753,47.7889,47.744,47.7799,43190.0
2016-11-29 14:50:00,53.25,53.27,53.21,53.24,75854.0,47.771,47.7889,47.7351,47.762,75854.0
2016-11-29 14:55:00,53.24,53.26,53.19,53.2,33740.0,47.762,47.7799,47.7171,47.7261,33740.0
2016-11-29 15:00:00,53.2,53.21,53.14,53.17,89287.0,47.7261,47.7351,47.6723,47.6992,89287.0
2016-11-29 15:05:00,53.17,53.22,53.13,53.14,68891.0,47.6992,47.744,47.6633,47.6723,68891.0
2016-11-29 15:10:00,53.13,53.19,53.12,53.13,53327.0,47.6633,47.7171,47.6543,47.6633,53327.0
2016-11-29 15:15:00,53.13,53.2,53.12,53.14,59468.0,47.6633,47.7261,47.6543,47.6723,59468.0
2016-11-29 15:20:00,53.13,53.18,53.12,53.15,51360.0,47.6633,47.7082,47.6543,47.6812,51360.0
2016-11-29 15:25:00,53.14,53.14,53.1,53.13,47315.0,47.6723,47.6723,47.6364,47.6633,47315.0
2016-11-29 15:30:00,53.13,53.15,53.08,53.12,50763.0,47.6633,47.6812,47.6185,47.6543,50763.0
2016-11-29 15:35:00,53.12,53.16,53.11,53.13,97659.0,47.6543,47.6902,47.6454,47.6633,97659.0
2016-11-29 15:40:00,53.13,53.15,53.1,53.11,55131.0,47.6633,47.6812,47.6364,47.6454,55131.0
2016-11-29 15:45:00,53.1,53.14,53.07,53.11,71553.0,47.6364,47.6723,47.6095,47.6454,71553.0
2016-11-29 15:50:00,53.11,53.19,53.11,53.18,109066.0,47.6454,47.7171,47.6454,47.7082,109066.0
2016-11-29 15:55:00,53.17,53.23,53.17,53.21,245167.0,47.6992,47.753,47.6992,47.7351,245167.0
2016-11-30 09:30:00,52.39,52.42,52.14,52.36,204643.0,46.9994,47.0264,46.7752,46.9725,204643.0
2016-11-30 09:35:00,52.33,52.38,52.21,52.26,116336.0,46.9456,46.9905,46.838,46.8828,116336.0
2016-11-30 09:40:00,52.26,52.29,52.09,52.12,72692.0,46.8828,46.9097,46.7303,46.7572,72692.0
2016-11-30 09:45:00,52.12,52.12,51.99,51.99,56675.0,46.7572,46.7572,46.6406,46.6406,56675.0
2016-11-30 09:50:00,52.01,52.04,51.83,51.92,98230.0,46.6585,46.6855,46.4971,46.5778,98230.0
2016-11-30 09:55:00,51.91,51.92,51.7,51.71,59707.0,46.5688,46.5778,46.3804,46.3894,59707.0
2016-11-30 10:00:00,51.69,51.69,51.54,51.56,97615.0,46.3715,46.3715,46.2369,46.2548,97615.0
2016-11-30 10:05:00,51.57,51.68,51.55,51.66,95652.0,46.2638,46.3625,46.2459,46.3446,95652.0
2016-11-30 10:10:00,51.67,51.69,51.52,51.53,87348.0,46.3535,46.3715,46.219,46.2279,87348.0
2016-11-30 10:15:00,51.53,51.56,51.47,51.47,70506.0,46.2279,46.2548,46.1741,46.1741,70506.0
2016-11-30 10:20:00,51.47,51.58,51.4,51.42,117981.0,46.1741,46.2728,46.1113,46.1293,117981.0
2016-11-30 10:25:00,51.42,51.46,51.37,51.46,39998.0,46.1293,46.1651,46.0844,46.1651,39998.0
2016-11-30 10:30:00,51.46,51.48,51.36,51.36,27422.0,46.1651,46.1831,46.0754,46.0754,27422.0
2016-11-30 10:35:00,51.36,51.46,51.29,51.46,32630.0,46.0754,46.1651,46.0126,46.1651,32630.0
2016-11-30 10:40:00,51.47,51.52,51.42,51.5,42026.0,46.1741,46.219,46.1293,46.201,42026.0
2016-11-30 10:45:00,51.5,51.74,51.5,51.74,101657.0,46.201,46.4163,46.201,46.4163,101657.0
2016-11-30 10:50:00,51.74,51.75,51.63,51.71,47655.0,46.4163,46.4253,46.3176,46.3894,47655.0
2016-11-30 10:55:00,51.72,51.83,51.7,51.82,64412.0,46.3984,46.4971,46.3804,46.4881,64412.0
2016-11-30 11:00:00,51.8,51.8,51.63,51.66,25571.0,46.4702,46.4702,46.3176,46.3446,25571.0
2016-11-30 11:05:00,51.66,51.76,51.64,51.71,25935.0,46.3446,46.4343,46.3266,46.3894,25935.0
2016-11-30 11:10:00,51.71,51.73,51.63,51.66,47314.0,46.3894,46.4074,46.3176,46.3446,47314.0
2016-11-30 11:15:00,51.66,51.67,51.59,51.61,38285.0,46.3446,46.3535,46.2818,46.2997,38285.0
2016-11-30 11:20:00,51.61,51.65,51.58,51.62,43091.0,46.2997,46.3356,46.2728,46.3087,43091.0
2016-11-30 11:25:00,51.62,51.63,51.54,51.54,35543.0,46.3087,46.3176,46.2369,46.2369,35543.0
2016-11-30 11:30:00,51.54,51.56,51.5,51.52,40963.0,46.2369,46.2548,46.201,46.219,40963.0
2016-11-30 11:35:00,51.51,51.64,51.49,51.63,62848.0,46.21,46.3266,46.1921,46.3176,62848.0
2016-11-30 11:40:00,51.63,51.64,51.55,51.56,34280.0,46.3176,46.3266,46.2459,46.2548,34280.0
2016-11-30 11:45:00,51.56,51.58,51.49,51.56,36501.0,46.2548,46.2728,46.1921,46.2548,36501.0
2016-11-30 11:50:00,51.56,51.56,51.51,51.51,20407.0,46.2548,46.2548,46.21,46.21,20407.0
2016-11-30 11:55:00,51.51,51.55,51.49,51.51,37570.0,46.21,46.2459,46.1921,46.21,37570.0
2016-11-30 12:00:00,51.5,51.56,51.47,51.53,36027.0,46.201,46.2548,46.1741,46.2279,36027.0
2016-11-30 12:05:00,51.52,51.55,51.48,51.49,46640.0,46.219,46.2459,46.1831,46.1921,46640.0
2016-11-30 12:10:00,51.49,51.54,51.47,51.54,35565.0,46.1921,46.2369,46.1741,46.2369,35565.0
2016-11-30 12:15:00,51.55,51.6,51.53,51.59,25835.0,46.2459,46.2907,46.2279,46.2818,25835.0
2016-11-30 12:20:00,51.6,51.64,51.57,51.58,39847.0,46.2907,46.3266,46.2638,46.2728,39847.0
2016-11-30 12:25:00,51.58,51.62,51.54,51.61,45704.0,46.2728,46.3087,46.2369,46.2997,45704.0
2016-11-30 12:30:00,51.61,51.71,51.58,51.7,36339.0,46.2997,46.3894,46.2728,46.3804,36339.0
2016-11-30 12:35:00,51.71,51.77,51.7,51.7,36988.0,46.3894,46.4432,46.3804,46.3804,36988.0
2016-11-30 12:40:00,51.7,51.77,51.7,51.77,22807.0,46.3804,46.4432,46.3804,46.4432,22807.0
2016-11-30 12:45:00,51.76,51.8,51.74,51.76,42791.0,46.4343,46.4702,46.4163,46.4343,42791.0
2016-11-30 12:50:00,51.76,51.84,51.76,51.83,28601.0,46.4343,46.506,46.4343,46.4971,28601.0
2016-11-30 12:55:00,51.84,51.88,51.8,51.87,21414.0,46.506,46.5419,46.4702,46.533,21414.0
2016-11-30 13:00:00,51.88,51.88,51.82,51.87,24644.0,46.5419,46.5419,46.4881,46.533,24644.0
2016-11-30 13:05:00,51.86,51.87,51.83,51.87,17358.0,46.524,46.533,46.4971,46.533,17358.0
2016-11-30 13:10:00,51.86,51.86,51.83,51.84,17221.0,46.524,46.524,46.4971,46.506,17221.0
2016-11-30 13:15:00,51.85,51.91,51.84,51.91,19706.0,46.515,46.5688,46.506,46.5688,19706.0
2016-11-30 13:20:00,51.91,51.92,51.87,51.91,18424.0,46.5688,46.5778,46.533,46.5688,18424.0
2016-11-30 13:25:00,51.91,51.97,51.9,51.94,31544.0,46.5688,46.6227,46.5599,46.5957,31544.0
2016-11-30 13:30:00,51.93,51.93,51.85,51.92,23425.0,46.5868,46.5868,46.515,46.5778,23425.0
2016-11-30 13:35:00,51.92,51.92,51.86,51.89,28151.0,46.5778,46.5778,46.524,46.5509,28151.0
2016-11-30 13:40:00,51.88,51.89,51.79,51.81,37630.0,46.5419,46.5509,46.4612,46.4791,37630.0
2016-11-30 13:45:00,51.81,51.84,51.78,51.82,40054.0,46.4791,46.506,46.4522,46.4881,40054.0
2016-11-30 13:50:00,51.81,51.86,51.81,51.84,21648.0,46.4791,46.524,46.4791,46.506,21648.0
2016-11-30 13:55:00,51.84,51.88,51.8,51.86,21618.0,46.506,46.5419,46.4702,46.524,21618.0
2016-11-30 14:00:00,51.86,51.92,51.79,51.79,36718.0,46.524,46.5778,46.4612,46.4612,36718.0
2016-11-30 14:05:00,51.79,51.81,51.71,51.74,28880.0,46.4612,46.4791,46.3894,46.4163,28880.0
2016-11-30 14:10:00,51.75,51.78,51.71,51.75,24900.0,46.4253,46.4522,46.3894,46.4253,24900.0
2016-11-30 14:15:00,51.76,51.83,51.75,51.81,22180.0,46.4343,46.4971,46.4253,46.4791,22180.0
2016-11-30 14:20:00,51.82,51.85,51.78,51.83,35813.0,46.4881,46.515,46.4522,46.4971,35813.0
2016-11-30 14:25:00,51.83,51.83,51.77,51.77,24859.0,46.4971,46.4971,46.4432,46.4432,24859.0
2016-11-30 14:30:00,51.77,51.78,51.67,51.67,88472.0,46.4432,46.4522,46.3535,46.3535,88472.0
2016-11-30 14:35:00,51.67,51.76,51.66,51.74,43540.0,46.3535,46.4343,46.3446,46.4163,43540.0
2016-11-30 14:40:00,51.74,51.78,51.72,51.75,25169.0,46.4163,46.4522,46.3984,46.4253,25169.0
2016-11-30 14:45:00,51.75,51.75,51.7,51.72,45160.0,46.4253,46.4253,46.3804,46.3984,45160.0
2016-11-30 14:50:00,51.73,51.81,51.72,51.8,79341.0,46.4074,46.4791,46.3984,46.4702,79341.0
2016-11-30 14:55:00,51.8,51.83,51.76,51.79,38236.0,46.4702,46.4971,46.4343,46.4612,38236.0
2016-11-30 15:00:00,51.79,51.82,51.75,51.78,68786.0,46.4612,46.4881,46.4253,46.4522,68786.0
2016-11-30 15:05:00,51.78,51.8,51.7,51.7,113509.0,46.4522,46.4702,46.3804,46.3804,113509.0
2016-11-30 15:10:00,51.7,51.71,51.63,51.64,69693.0,46.3804,46.3894,46.3176,46.3266,69693.0
2016-11-30 15:15:00,51.64,51.7,51.6,51.6,60307.0,46.3266,46.3804,46.2907,46.2907,60307.0
2016-11-30 15:20:00,51.6,51.67,51.59,51.63,65183.0,46.2907,46.3535,46.2818,46.3176,65183.0
2016-11-30 15:25:00,51.63,51.67,51.61,51.62,34536.0,46.3176,46.3535,46.2997,46.3087,34536.0
2016-11-30 15:30:00,51.62,51.64,51.56,51.58,88256.0,46.3087,46.3266,46.2548,46.2728,88256.0
2016-11-30 15:35:00,51.59,51.64,51.58,51.6,74783.0,46.2818,46.3266,46.2728,46.2907,74783.0
2016-11-30 15:40:00,51.61,51.63,51.54,51.54,62014.0,46.2997,46.3176,46.2369,46.2369,62014.0
2016-11-30 15:45:00,51.55,51.55,51.48,51.5,143871.0,46.2459,46.2459,46.1831,46.201,143871.0
2016-11-30 15:50:00,51.5,51.52,51.46,51.48,154928.0,46.201,46.219,46.1651,46.1831,154928.0
2016-11-30 15:55:00,51.48,51.49,51.4,51.41,388763.0,46.1831,46.1921,46.1113,46.1203,388763.0
2016-12-01 09:30:00,50.85,50.94,50.77,50.84,149839.0,45.6179,45.6986,45.5461,45.6089,149839.0
2016-12-01 09:35:00,50.84,50.95,50.83,50.89,91186.0,45.6089,45.7076,45.6,45.6538,91186.0
2016-12-01 09:40:00,50.88,51.08,50.88,51.04,61307.0,45.6448,45.8242,45.6448,45.7884,61307.0
2016-12-01 09:45:00,51.04,51.11,50.95,51.08,47692.0,45.7884,45.8512,45.7076,45.8242,47692.0
2016-12-01 09:50:00,51.08,51.11,51.0,51.01,80067.0,45.8242,45.8512,45.7525,45.7614,80067.0
2016-12-01 09:55:00,51.01,51.04,50.97,50.97,67517.0,45.7614,45.7884,45.7256,45.7256,67517.0
2016-12-01 10:00:00,50.99,51.06,50.98,51.03,70671.0,45.7435,45.8063,45.7345,45.7794,70671.0
2016-12-01 10:05:00,51.04,51.07,50.91,50.98,120548.0,45.7884,45.8153,45.6717,45.7345,120548.0
2016-12-01 10:10:00,50.98,51.0,50.76,50.77,95259.0,45.7345,45.7525,45.5372,45.5461,95259.0
2016-12-01 10:15:00,50.78,50.79,50.55,50.72,261209.0,45.5551,45.5641,45.3488,45.5013,261209.0
2016-12-01 10:20:00,50.72,50.73,50.61,50.68,111262.0,45.5013,45.5103,45.4026,45.4654,111262.0
2016-12-01 10:25:00,50.69,50.8,50.67,50.69,49719.0,45.4744,45.573,45.4564,45.4744,49719.0
2016-12-01 10:30:00,50.69,50.69,50.58,50.68,75041.0,45.4744,45.4744,45.3757,45.4654,75041.0
2016-12-01 10:35:00,50.67,50.71,50.65,50.68,98636.0,45.4564,45.4923,45.4385,45.4654,98636.0
2016-12-01 10:40:00,50.68,50.7,50.6,50.6,97635.0,45.4654,45.4833,45.3936,45.3936,97635.0
2016-12-01 10:45:00,50.6,50.7,50.58,50.63,75938.0,45.3936,45.4833,45.3757,45.4205,75938.0
2016-12-01 10:50:00,50.63,50.67,50.61,50.66,71446.0,45.4205,45.4564,45.4026,45.4475,71446.0
2016-12-01 10:55:00,50.66,50.69,50.58,50.69,48432.0,45.4475,45.4744,45.3757,45.4744,48432.0
2016-12-01 11:00:00,50.68,50.71,50.65,50.67,40959.0,45.4654,45.4923,45.4385,45.4564,40959.0
2016-12-01 11:05:00,50.66,50.67,50.6,50.61,62788.0,45.4475,45.4564,45.3936,45.4026,62788.0
2016-12-01 11:10:00,50.6,50.62,50.51,50.53,57700.0,45.3936,45.4116,45.3129,45.3308,57700.0
2016-12-01 11:15:00,50.54,50.54,50.42,50.43,55351.0,45.3398,45.3398,45.2321,45.2411,55351.0
2016-12-01 11:20:00,50.43,50.58,50.42,50.56,39465.0,45.2411,45.3757,45.2321,45.3577,39465.0
2016-12-01 11:25:00,50.55,50.59,50.48,50.49,36411.0,45.3488,45.3847,45.286,45.2949,36411.0
2016-12-01 11:30:00,50.49,50.54,50.46,50.52,45768.0,45.2949,45.3398,45.268,45.3219,45768.0
2016-12-01 11:35:00,50.52,50.52,50.48,50.49,27614.0,45.3219,45.3219,45.286,45.2949,27614.0
2016-12-01 11:40:00,50.49,50.49,50.41,50.44,39278.0,45.2949,45.2949,45.2232,45.2501,39278.0
2016-12-01 11:45:00,50.43,50.49,50.39,50.4,47418.0,45.2411,45.2949,45.2052,45.2142,47418.0
2016-12-01 11:50:00,50.4,50.42,50.34,50.35,51863.0,45.2142,45.2321,45.1604,45.1693,51863.0
2016-12-01 11:55:00,50.35,50.37,50.31,50.35,32516.0,45.1693,45.1873,45.1335,45.1693,32516.0
2016-12-01 12:00:00,50.35,50.4,50.31,50.32,34294.0,45.1693,45.2142,45.1335,45.1424,34294.0
2016-12-01 12:05:00,50.31,50.35,50.28,50.32,29512.0,45.1335,45.1693,45.1066,45.1424,29512.0
2016-12-01 12:10:00,50.31,50.35,50.28,50.32,30040.0,45.1335,45.1693,45.1066,45.1424,30040.0
2016-12-01 12:15:00,50.32,50.33,50.25,50.28,27278.0,45.1424,45.1514,45.0796,45.1066,27278.0
2016-12-01 12:20:00,50.28,50.35,50.27,50.32,34076.0,45.1066,45.1693,45.0976,45.1424,34076.0
2016-12-01 12:25:00,50.33,50.34,50.26,50.29,22310.0,45.1514,45.1604,45.0886,45.1155,22310.0
2016-12-01 12:30:00,50.3,50.38,50.27,50.37,37009.0,45.1245,45.1963,45.0976,45.1873,37009.0
2016-12-01 12:35:00,50.38,50.41,50.37,50.4,32765.0,45.1963,45.2232,45.1873,45.2142,32765.0
2016-12-01 12:40:00,50.39,50.39,50.32,50.32,33297.0,45.2052,45.2052,45.1424,45.1424,33297.0
2016-12-01 12:45:00,50.32,50.33,50.26,50.26,49785.0,45.1424,45.1514,45.0886,45.0886,49785.0
2016-12-01 12:50:00,50.25,50.27,50.19,50.2,69934.0,45.0796,45.0976,45.0258,45.0348,69934.0
2016-12-01 12:55:00,50.19,50.19,50.09,50.09,60038.0,45.0258,45.0258,44.9361,44.9361,60038.0
2016-12-01 13:00:00,50.09,50.1,50.02,50.03,33951.0,44.9361,44.9451,44.8733,44.8823,33951.0
2016-12-01 13:05:00,50.04,50.05,49.91,49.92,68237.0,44.8912,44.9002,44.7746,44.7836,68237.0
2016-12-01 13:10:00,49.92,50.05,49.91,50.05,68882.0,44.7836,44.9002,44.7746,44.9002,68882.0
2016-12-01 13:15:00,50.05,50.07,49.99,49.99,44964.0,44.9002,44.9182,44.8464,44.8464,44964.0
2016-12-01 13:20:00,49.98,50.0,49.92,49.96,50832.0,44.8374,44.8554,44.7836,44.8195,50832.0
2016-12-01 13:25:00,49.95,50.0,49.95,49.97,38196.0,44.8105,44.8554,44.8105,44.8284,38196.0
2016-12-01 13:30:00,49.97,50.04,49.95,50.02,40703.0,44.8284,44.8912,44.8105,44.8733,40703.0
2016-12-01 13:35:00,50.02,50.05,49.98,50.05,36296.0,44.8733,44.9002,44.8374,44.9002,36296.0
2016-12-01 13:40:00,50.05,50.1,50.02,50.08,26966.0,44.9002,44.9451,44.8733,44.9271,26966.0
2016-12-01 13:45:00,50.08,50.12,50.05,50.08,29507.0,44.9271,44.963,44.9002,44.9271,29507.0
2016-12-01 13:50:00,50.07,50.09,50.03,50.04,51830.0,44.9182,44.9361,44.8823,44.8912,51830.0
2016-12-01 13:55:00,50.04,50.04,49.94,49.95,79043.0,44.8912,44.8912,44.8015,44.8105,79043.0
2016-12-01 14:00:00,49.94,50.02,49.94,49.99,48576.0,44.8015,44.8733,44.8015,44.8464,48576.0
2016-12-01 14:05:00,49.99,50.01,49.96,49.98,32227.0,44.8464,44.8643,44.8195,44.8374,32227.0
2016-12-01 14:10:00,49.98,50.01,49.98,50.0,36660.0,44.8374,44.8643,44.8374,44.8554,36660.0
2016-12-01 14:15:00,50.0,50.01,49.96,49.99,82966.0,44.8554,44.8643,44.8195,44.8464,82966.0
2016-12-01 14:20:00,50.0,50.0,49.98,49.99,27576.0,44.8554,44.8554,44.8374,44.8464,27576.0
2016-12-01 14:25:00,49.99,50.01,49.97,49.98,39785.0,44.8464,44.8643,44.8284,44.8374,39785.0
2016-12-01 14:30:00,49.98,50.02,49.97,50.0,56939.0,44.8374,44.8733,44.8284,44.8554,56939.0
2016-12-01 14:35:00,50.0,50.01,49.95,49.96,48087.0,44.8554,44.8643,44.8105,44.8195,48087.0
2016-12-01 14:40:00,49.95,49.99,49.93,49.96,23332.0,44.8105,44.8464,44.7926,44.8195,23332.0
2016-12-01 14:45:00,49.95,49.96,49.92,49.95,29921.0,44.8105,44.8195,44.7836,44.8105,29921.0
2016-12-01 14:50:00,49.96,50.01,49.94,50.01,38121.0,44.8195,44.8643,44.8015,44.8643,38121.0
2016-12-01 14:55:00,50.0,50.01,49.97,49.97,28551.0,44.8554,44.8643,44.8284,44.8284,28551.0
2016-12-01 15:00:00,49.97,50.01,49.92,49.94,74901.0,44.8284,44.8643,44.7836,44.8015,74901.0
2016-12-01 15:05:00,49.94,49.94,49.87,49.9,65739.0,44.8015,44.8015,44.7387,44.7657,65739.0
2016-12-01 15:10:00,49.89,49.91,49.87,49.89,63718.0,44.7567,44.7746,44.7387,44.7567,63718.0
2016-12-01 15:15:00,49.89,49.91,49.88,49.9,42606.0,44.7567,44.7746,44.7477,44.7657,42606.0
2016-12-01 15:20:00,49.89,49.89,49.8,49.8,77661.0,44.7567,44.7567,44.6759,44.6759,77661.0
2016-12-01 15:25:00,49.8,49.81,49.73,49.77,108084.0,44.6759,44.6849,44.6131,44.649,108084.0
2016-12-01 15:30:00,49.77,49.88,49.76,49.87,59279.0,44.649,44.7477,44.6401,44.7387,59279.0
2016-12-01 15:35:00,49.88,49.9,49.83,49.88,105165.0,44.7477,44.7657,44.7029,44.7477,105165.0
2016-12-01 15:40:00,49.88,49.91,49.86,49.86,117343.0,44.7477,44.7746,44.7298,44.7298,117343.0
2016-12-01 15:45:00,49.86,49.9,49.85,49.88,141648.0,44.7298,44.7657,44.7208,44.7477,141648.0
2016-12-01 15:50:00,49.88,49.91,49.86,49.9,249072.0,44.7477,44.7746,44.7298,44.7657,249072.0
2016-12-01 15:55:00,49.89,49.91,49.85,49.89,335873.0,44.7567,44.7746,44.7208,44.7567,335873.0
2016-12-02 09:30:00,50.06,50.07,49.88,49.96,114215.0,44.9092,44.9182,44.7477,44.8195,114215.0
2016-12-02 09:35:00,49.97,50.01,49.92,49.99,134190.0,44.8284,44.8643,44.7836,44.8464,134190.0
2016-12-02 09:40:00,49.98,50.13,49.95,50.03,68275.0,44.8374,44.972,44.8105,44.8823,68275.0
2016-12-02 09:45:00,50.04,50.1,49.97,50.03,70357.0,44.8912,44.9451,44.8284,44.8823,70357.0
2016-12-02 09:50:00,50.03,50.2,50.02,50.12,49992.0,44.8823,45.0348,44.8733,44.963,49992.0
2016-12-02 09:55:00,50.11,50.12,50.08,50.08,63038.0,44.954,44.963,44.9271,44.9271,63038.0
2016-12-02 10:00:00,50.09,50.16,50.05,50.07,53492.0,44.9361,44.9989,44.9002,44.9182,53492.0
2016-12-02 10:05:00,50.06,50.07,50.0,50.02,79728.0,44.9092,44.9182,44.8554,44.8733,79728.0
2016-12-02 10:10:00,50.03,50.03,49.93,49.98,51959.0,44.8823,44.8823,44.7926,44.8374,51959.0
2016-12-02 10:15:00,49.99,50.01,49.96,50.0,75538.0,44.8464,44.8643,44.8195,44.8554,75538.0
2016-12-02 10:20:00,50.0,50.01,49.84,49.84,48756.0,44.8554,44.8643,44.7118,44.7118,48756.0
2016-12-02 10:25:00,49.84,50.0,49.84,49.99,30958.0,44.7118,44.8554,44.7118,44.8464,30958.0
2016-12-02 10:30:00,49.99,50.0,49.97,49.99,30479.0,44.8464,44.8554,44.8284,44.8464,30479.0
2016-12-02 10:35:00,49.99,50.05,49.98,50.02,44926.0,44.8464,44.9002,44.8374,44.8733,44926.0
2016-12-02 10:40:00,50.01,50.08,49.99,50.08,27170.0,44.8643,44.9271,44.8464,44.9271,27170.0
2016-12-02 10:45:00,50.08,50.12,50.04,50.08,225628.0,44.9271,44.963,44.8912,44.9271,225628.0
2016-12-02 10:50:00,50.08,50.1,50.02,50.04,65961.0,44.9271,44.9451,44.8733,44.8912,65961.0
2016-12-02 10:55:00,50.05,50.05,50.01,50.04,46221.0,44.9002,44.9002,44.8643,44.8912,46221.0
2016-12-02 11:00:00,50.05,50.14,50.04,50.1,105846.0,44.9002,44.981,44.8912,44.9451,105846.0
2016-12-02 11:05:00,50.09,50.17,50.08,50.14,117854.0,44.9361,45.0079,44.9271,44.981,117854.0
2016-12-02 11:10:00,50.15,50.19,50.09,50.16,107051.0,44.9899,45.0258,44.9361,44.9989,107051.0
2016-12-02 11:15:00,50.16,50.28,50.15,50.25,57942.0,44.9989,45.1066,44.9899,45.0796,57942.0
2016-12-02 11:20:00,50.25,50.26,50.21,50.23,58459.0,45.0796,45.0886,45.0438,45.0617,58459.0
2016-12-02 11:25:00,50.24,50.36,50.24,50.31,39136.0,45.0707,45.1783,45.0707,45.1335,39136.0
2016-12-02 11:30:00,50.31,50.33,50.26,50.28,109840.0,45.1335,45.1514,45.0886,45.1066,109840.0
2016-12-02 11:35:00,50.28,50.38,50.26,50.37,34929.0,45.1066,45.1963,45.0886,45.1873,34929.0
2016-12-02 11:40:00,50.38,50.46,50.37,50.42,72594.0,45.1963,45.268,45.1873,45.2321,72594.0
2016-12-02 11:45:00,50.41,50.44,50.4,50.41,22338.0,45.2232,45.2501,45.2142,45.2232,22338.0
2016-12-02 11:50:00,50.42,50.42,50.39,50.41,21833.0,45.2321,45.2321,45.2052,45.2232,21833.0
2016-12-02 11:55:00,50.41,50.44,50.39,50.42,40297.0,45.2232,45.2501,45.2052,45.2321,40297.0
2016-12-02 12:00:00,50.42,50.44,50.38,50.4,20681.0,45.2321,45.2501,45.1963,45.2142,20681.0
2016-12-02 12:05:00,50.41,50.44,50.4,50.42,36511.0,45.2232,45.2501,45.2142,45.2321,36511.0
2016-12-02 12:10:00,50.43,50.43,50.41,50.42,23280.0,45.2411,45.2411,45.2232,45.2321,23280.0
2016-12-02 12:15:00,50.43,50.44,50.4,50.44,30633.0,45.2411,45.2501,45.2142,45.2501,30633.0
2016-12-02 12:20:00,50.44,50.5,50.44,50.47,50902.0,45.2501,45.3039,45.2501,45.277,50902.0
2016-12-02 12:25:00,50.47,50.63,50.46,50.61,47009.0,45.277,45.4205,45.268,45.4026,47009.0
2016-12-02 12:30:00,50.6,50.62,50.56,50.58,15465.0,45.3936,45.4116,45.3577,45.3757,15465.0
2016-12-02 12:35:00,50.58,50.58,50.5,50.52,18776.0,45.3757,45.3757,45.3039,45.3219,18776.0
2016-12-02 12:40:00,50.51,50.53,50.5,50.51,18019.0,45.3129,45.3308,45.3039,45.3129,18019.0
2016-12-02 12:45:00,50.51,50.51,50.46,50.47,76924.0,45.3129,45.3129,45.268,45.277,76924.0
2016-12-02 12:50:00,50.47,50.53,50.45,50.51,83588.0,45.277,45.3308,45.2591,45.3129,83588.0
2016-12-02 12:55:00,50.52,50.58,50.49,50.55,77695.0,45.3219,45.3757,45.2949,45.3488,77695.0
2016-12-02 13:00:00,50.54,50.56,50.52,50.55,12171.0,45.3398,45.3577,45.3219,45.3488,12171.0
2016-12-02 13:05:00,50.54,50.55,50.49,50.52,27279.0,45.3398,45.3488,45.2949,45.3219,27279.0
2016-12-02 13:10:00,50.52,50.54,50.47,50.47,42877.0,45.3219,45.3398,45.277,45.277,42877.0
2016-12-02 13:15:00,50.48,50.53,50.48,50.51,42565.0,45.286,45.3308,45.286,45.3129,42565.0
2016-12-02 13:20:00,50.5,50.51,50.44,50.46,78373.0,45.3039,45.3129,45.2501,45.268,78373.0
2016-12-02 13:25:00,50.46,50.48,50.38,50.42,73508.0,45.268,45.286,45.1963,45.2321,73508.0
2016-12-02 13:30:00,50.41,50.47,50.39,50.41,114496.0,45.2232,45.277,45.2052,45.2232,114496.0
2016-12-02 13:35:00,50.41,50.45,50.37,50.42,41542.0,45.2232,45.2591,45.1873,45.2321,41542.0
2016-12-02 13:40:00,50.41,50.43,50.34,50.35,40711.0,45.2232,45.2411,45.1604,45.1693,40711.0
2016-12-02 13:45:00,50.36,50.38,50.32,50.36,75114.0,45.1783,45.1963,45.1424,45.1783,75114.0
2016-12-02 13:50:00,50.37,50.38,50.31,50.36,42034.0,45.1873,45.1963,45.1335,45.1783,42034.0
2016-12-02 13:55:00,50.36,50.36,50.26,50.26,93604.0,45.1783,45.1783,45.0886,45.0886,93604.0
2016-12-02 14:00:00,50.27,50.35,50.24,50.31,67176.0,45.0976,45.1693,45.0707,45.1335,67176.0
2016-12-02 14:05:00,50.32,50.42,50.29,50.36,91252.0,45.1424,45.2321,45.1155,45.1783,91252.0
2016-12-02 14:10:00,50.36,50.42,50.36,50.4,55832.0,45.1783,45.2321,45.1783,45.2142,55832.0
2016-12-02 14:15:00,50.4,50.41,50.38,50.41,38876.0,45.2142,45.2232,45.1963,45.2232,38876.0
2016-12-02 14:20:00,50.4,50.41,50.36,50.36,25526.0,45.2142,45.2232,45.1783,45.1783,25526.0
2016-12-02 14:25:00,50.36,50.37,50.31,50.36,49403.0,45.1783,45.1873,45.1335,45.1783,49403.0
2016-12-02 14:30:00,50.36,50.36,50.33,50.33,14429.0,45.1783,45.1783,45.1514,45.1514,14429.0
2016-12-02 14:35:00,50.33,50.34,50.26,50.28,26745.0,45.1514,45.1604,45.0886,45.1066,26745.0
2016-12-02 14:40:00,50.29,50.29,50.21,50.23,99764.0,45.1155,45.1155,45.0438,45.0617,99764.0
2016-12-02 14:45:00,50.24,50.24,50.18,50.19,59344.0,45.0707,45.0707,45.0168,45.0258,59344.0
2016-12-02 14:50:00,50.19,50.24,50.18,50.23,59710.0,45.0258,45.0707,45.0168,45.0617,59710.0
2016-12-02 14:55:00,50.23,50.26,50.18,50.2,90412.0,45.0617,45.0886,45.0168,45.0348,90412.0
2016-12-02 15:00:00,50.19,50.28,50.18,50.27,69884.0,45.0258,45.1066,45.0168,45.0976,69884.0
2016-12-02 15:05:00,50.27,50.31,50.25,50.27,20692.0,45.0976,45.1335,45.0796,45.0976,20692.0
2016-12-02 15:10:00,50.27,50.33,50.26,50.32,49444.0,45.0976,45.1514,45.0886,45.1424,49444.0
2016-12-02 15:15:00,50.32,50.4,50.3,50.36,69816.0,45.1424,45.2142,45.1245,45.1783,69816.0
2016-12-02 15:20:00,50.36,50.37,50.34,50.35,28212.0,45.1783,45.1873,45.1604,45.1693,28212.0
2016-12-02 15:25:00,50.36,50.45,50.35,50.41,87507.0,45.1783,45.2591,45.1693,45.2232,87507.0
2016-12-02 15:30:00,50.41,50.43,50.38,50.43,97539.0,45.2232,45.2411,45.1963,45.2411,97539.0
2016-12-02 15:35:00,50.43,50.48,50.42,50.48,55060.0,45.2411,45.286,45.2321,45.286,55060.0
2016-12-02 15:40:00,50.48,50.52,50.47,50.5,49771.0,45.286,45.3219,45.277,45.3039,49771.0
2016-12-02 15:45:00,50.5,50.54,50.41,50.41,143672.0,45.3039,45.3398,45.2232,45.2232,143672.0
2016-12-02 15:50:00,50.41,50.46,50.4,50.43,169474.0,45.2232,45.268,45.2142,45.2411,169474.0
2016-12-02 15:55:00,50.42,50.46,50.39,50.41,272008.0,45.2321,45.268,45.2052,45.2232,272008.0
2016-12-05 09:30:00,51.32,51.54,51.19,51.42,130346.0,46.0395,46.2369,45.9229,46.1293,130346.0
2016-12-05 09:35:00,51.42,51.59,51.37,51.38,49238.0,46.1293,46.2818,46.0844,46.0934,49238.0
2016-12-05 09:40:00,51.38,51.46,51.31,51.46,53173.0,46.0934,46.1651,46.0306,46.1651,53173.0
2016-12-05 09:45:00,51.47,51.5,51.36,51.4,96639.0,46.1741,46.201,46.0754,46.1113,96639.0
2016-12-05 09:50:00,51.4,51.47,51.39,51.45,31559.0,46.1113,46.1741,46.1023,46.1562,31559.0
2016-12-05 09:55:00,51.46,51.72,51.46,51.72,88058.0,46.1651,46.3984,46.1651,46.3984,88058.0
2016-12-05 10:00:00,51.71,51.82,51.65,51.72,72648.0,46.3894,46.4881,46.3356,46.3984,72648.0
2016-12-05 10:05:00,51.72,51.84,51.71,51.83,41349.0,46.3984,46.506,46.3894,46.4971,41349.0
2016-12-05 10:10:00,51.84,51.98,51.83,51.91,53268.0,46.506,46.6316,46.4971,46.5688,53268.0
2016-12-05 10:15:00,51.91,52.0,51.89,52.0,68070.0,46.5688,46.6496,46.5509,46.6496,68070.0
2016-12-05 10:20:00,52.0,52.13,51.99,52.0,122869.0,46.6496,46.7662,46.6406,46.6496,122869.0
2016-12-05 10:25:00,52.0,52.08,51.95,52.08,23122.0,46.6496,46.7213,46.6047,46.7213,23122.0
2016-12-05 10:30:00,52.07,52.23,52.07,52.2,84256.0,46.7124,46.8559,46.7124,46.829,84256.0
2016-12-05 10:35:00,52.2,52.22,52.08,52.12,31179.0,46.829,46.8469,46.7213,46.7572,31179.0
2016-12-05 10:40:00,52.13,52.23,52.12,52.18,54666.0,46.7662,46.8559,46.7572,46.8111,54666.0
2016-12-05 10:45:00,52.18,52.24,52.15,52.17,82616.0,46.8111,46.8649,46.7841,46.8021,82616.0
2016-12-05 10:50:00,52.18,52.28,52.15,52.26,38652.0,46.8111,46.9008,46.7841,46.8828,38652.0
2016-12-05 10:55:00,52.26,52.28,52.23,52.27,55047.0,46.8828,46.9008,46.8559,46.8918,55047.0
2016-12-05 11:00:00,52.27,52.28,52.16,52.22,41351.0,46.8918,46.9008,46.7931,46.8469,41351.0
2016-12-05 11:05:00,52.23,52.34,52.22,52.34,37500.0,46.8559,46.9546,46.8469,46.9546,37500.0
2016-12-05 11:10:00,52.34,52.36,52.27,52.34,30766.0,46.9546,46.9725,46.8918,46.9546,30766.0
2016-12-05 11:15:00,52.35,52.39,52.27,52.38,23069.0,46.9636,46.9994,46.8918,46.9905,23069.0
2016-12-05 11:20:00,52.37,52.38,52.26,52.35,34913.0,46.9815,46.9905,46.8828,46.9636,34913.0
2016-12-05 11:25:00,52.34,52.34,52.22,52.28,34078.0,46.9546,46.9546,46.8469,46.9008,34078.0
2016-12-05 11:30:00,52.28,52.33,52.21,52.26,41531.0,46.9008,46.9456,46.838,46.8828,41531.0
2016-12-05 11:35:00,52.25,52.26,52.18,52.2,48594.0,46.8739,46.8828,46.8111,46.829,48594.0
2016-12-05 11:40:00,52.22,52.23,52.12,52.21,26998.0,46.8469,46.8559,46.7572,46.838,26998.0
2016-12-05 11:45:00,52.2,52.24,52.14,52.2,37864.0,46.829,46.8649,46.7752,46.829,37864.0
2016-12-05 11:50:00,52.19,52.23,52.17,52.2,44266.0,46.82,46.8559,46.8021,46.829,44266.0
2016-12-05 11:55:00,52.2,52.2,52.14,52.14,29308.0,46.829,46.829,46.7752,46.7752,29308.0
2016-12-05 12:00:00,52.15,52.2,52.12,52.14,34226.0,46.7841,46.829,46.7572,46.7752,34226.0
2016-12-05 12:05:00,52.14,52.14,52.06,52.14,29813.0,46.7752,46.7752,46.7034,46.7752,29813.0
2016-12-05 12:10:00,52.14,52.16,52.09,52.1,23981.0,46.7752,46.7931,46.7303,46.7393,23981.0
2016-12-05 12:15:00,52.1,52.15,52.09,52.14,16971.0,46.7393,46.7841,46.7303,46.7752,16971.0
2016-12-05 12:20:00,52.13,52.13,52.04,52.07,22781.0,46.7662,46.7662,46.6855,46.7124,22781.0
2016-12-05 12:25:00,52.07,52.09,52.0,52.0,24751.0,46.7124,46.7303,46.6496,46.6496,24751.0
2016-12-05 12:30:00,52.0,52.08,51.97,52.03,37508.0,46.6496,46.7213,46.6227,46.6765,37508.0
2016-12-05 12:35:00,52.03,52.05,51.99,52.01,25155.0,46.6765,46.6944,46.6406,46.6585,25155.0
2016-12-05 12:40:00,52.02,52.04,52.0,52.03,41787.0,46.6675,46.6855,46.6496,46.6765,41787.0
2016-12-05 12:45:00,52.03,52.04,51.95,51.95,40986.0,46.6765,46.6855,46.6047,46.6047,40986.0
2016-12-05 12:50:00,51.96,51.99,51.94,51.94,14095.0,46.6137,46.6406,46.5957,46.5957,14095.0
2016-12-05 12:55:00,51.95,51.98,51.93,51.95,23816.0,46.6047,46.6316,46.5868,46.6047,23816.0
2016-12-05 13:00:00,51.95,52.04,51.95,52.0,15557.0,46.6047,46.6855,46.6047,46.6496,15557.0
2016-12-05 13:05:00,52.0,52.02,51.93,51.93,8768.0,46.6496,46.6675,46.5868,46.5868,8768.0
2016-12-05 13:10:00,51.94,51.97,51.93,51.96,18481.0,46.5957,46.6227,46.5868,46.6137,18481.0
2016-12-05 13:15:00,51.96,52.0,51.94,52.0,16486.0,46.6137,46.6496,46.5957,46.6496,16486.0
2016-12-05 13:20:00,52.0,52.01,51.92,51.92,24210.0,46.6496,46.6585,46.5778,46.5778,24210.0
2016-12-05 13:25:00,51.92,51.98,51.92,51.96,16029.0,46.5778,46.6316,46.5778,46.6137,16029.0
2016-12-05 13:30:00,51.95,51.96,51.92,51.94,20757.0,46.6047,46.6137,46.5778,46.5957,20757.0
2016-12-05 13:35:00,51.94,51.94,51.88,51.9,34922.0,46.5957,46.5957,46.5419,46.5599,34922.0
2016-12-05 13:40:00,51.89,51.98,51.89,51.96,20979.0,46.5509,46.6316,46.5509,46.6137,20979.0
2016-12-05 13:45:00,51.96,51.98,51.95,51.98,24985.0,46.6137,46.6316,46.6047,46.6316,24985.0
2016-12-05 13:50:00,51.97,52.0,51.9,51.94,40907.0,46.6227,46.6496,46.5599,46.5957,40907.0
2016-12-05 13:55:00,51.95,51.97,51.85,51.88,62246.0,46.6047,46.6227,46.515,46.5419,62246.0
2016-12-05 14:00:00,51.89,51.89,51.74,51.74,66855.0,46.5509,46.5509,46.4163,46.4163,66855.0
2016-12-05 14:05:00,51.75,51.8,51.7,51.8,56262.0,46.4253,46.4702,46.3804,46.4702,56262.0
2016-12-05 14:10:00,51.8,51.8,51.71,51.71,20658.0,46.4702,46.4702,46.3894,46.3894,20658.0
2016-12-05 14:15:00,51.71,51.71,51.64,51.68,72170.0,46.3894,46.3894,46.3266,46.3625,72170.0
2016-12-05 14:20:00,51.68,51.72,51.68,51.72,9332.0,46.3625,46.3984,46.3625,46.3984,9332.0
2016-12-05 14:25:00,51.72,51.73,51.66,51.68,38363.0,46.3984,46.4074,46.3446,46.3625,38363.0
2016-12-05 14:30:00,51.68,51.71,51.66,51.66,18875.0,46.3625,46.3894,46.3446,46.3446,18875.0
2016-12-05 14:35:00,51.67,51.68,51.65,51.66,21364.0,46.3535,46.3625,46.3356,46.3446,21364.0
2016-12-05 14:40:00,51.67,51.7,51.65,51.69,14314.0,46.3535,46.3804,46.3356,46.3715,14314.0
2016-12-05 14:45:00,51.7,51.7,51.66,51.7,15371.0,46.3804,46.3804,46.3446,46.3804,15371.0
2016-12-05 14:50:00,51.69,51.76,51.69,51.73,24654.0,46.3715,46.4343,46.3715,46.4074,24654.0
2016-12-05 14:55:00,51.73,51.74,51.68,51.69,18663.0,46.4074,46.4163,46.3625,46.3715,18663.0
2016-12-05 15:00:00,51.7,51.71,51.68,51.7,12615.0,46.3804,46.3894,46.3625,46.3804,12615.0
2016-12-05 15:05:00,51.7,51.7,51.65,51.66,17965.0,46.3804,46.3804,46.3356,46.3446,17965.0
2016-12-05 15:10:00,51.66,51.69,51.65,51.67,22183.0,46.3446,46.3715,46.3356,46.3535,22183.0
2016-12-05 15:15:00,51.67,51.69,51.65,51.66,28416.0,46.3535,46.3715,46.3356,46.3446,28416.0
2016-12-05 15:20:00,51.66,51.69,51.65,51.69,20966.0,46.3446,46.3715,46.3356,46.3715,20966.0
2016-12-05 15:25:00,51.69,51.71,51.68,51.71,29566.0,46.3715,46.3894,46.3625,46.3894,29566.0
2016-12-05 15:30:00,51.7,51.71,51.67,51.67,35814.0,46.3804,46.3894,46.3535,46.3535,35814.0
2016-12-05 15:35:00,51.68,51.7,51.64,51.65,30800.0,46.3625,46.3804,46.3266,46.3356,30800.0
2016-12-05 15:40:00,51.65,51.68,51.64,51.68,36713.0,46.3356,46.3625,46.3266,46.3625,36713.0
2016-12-05 15:45:00,51.67,51.68,51.62,51.62,60158.0,46.3535,46.3625,46.3087,46.3087,60158.0
2016-12-05 15:50:00,51.62,51.65,51.61,51.65,87168.0,46.3087,46.3356,46.2997,46.3356,87168.0
2016-12-05 15:55:00,51.64,51.65,51.6,51.63,214307.0,46.3266,46.3356,46.2907,46.3176,214307.0
2016-12-06 09:30:00,51.94,52.16,51.86,52.01,107662.0,46.5957,46.7931,46.524,46.6585,107662.0
2016-12-06 09:35:00,52.0,52.01,51.84,51.97,66110.0,46.6496,46.6585,46.506,46.6227,66110.0
2016-12-06 09:40:00,51.95,51.97,51.83,51.92,33566.0,46.6047,46.6227,46.4971,46.5778,33566.0
2016-12-06 09:45:00,51.92,51.97,51.88,51.94,44823.0,46.5778,46.6227,46.5419,46.5957,44823.0
2016-12-06 09:50:00,51.95,51.97,51.88,51.94,28620.0,46.6047,46.6227,46.5419,46.5957,28620.0
2016-12-06 09:55:00,51.93,51.94,51.87,51.94,59047.0,46.5868,46.5957,46.533,46.5957,59047.0
2016-12-06 10:00:00,51.94,51.95,51.85,51.94,80793.0,46.5957,46.6047,46.515,46.5957,80793.0
2016-12-06 10:05:00,51.93,52.04,51.92,52.04,48990.0,46.5868,46.6855,46.5778,46.6855,48990.0
2016-12-06 10:10:00,52.04,52.05,51.95,51.99,46983.0,46.6855,46.6944,46.6047,46.6406,46983.0
2016-12-06 10:15:00,52.0,52.06,51.98,52.05,40721.0,46.6496,46.7034,46.6316,46.6944,40721.0
2016-12-06 10:20:00,52.05,52.09,52.05,52.06,29545.0,46.6944,46.7303,46.6944,46.7034,29545.0
2016-12-06 10:25:00,52.07,52.12,52.06,52.08,44236.0,46.7124,46.7572,46.7034,46.7213,44236.0
2016-12-06 10:30:00,52.08,52.2,52.05,52.18,36879.0,46.7213,46.829,46.6944,46.8111,36879.0
2016-12-06 10:35:00,52.18,52.18,52.1,52.16,32665.0,46.8111,46.8111,46.7393,46.7931,32665.0
2016-12-06 10:40:00,52.16,52.36,52.15,52.35,93579.0,46.7931,46.9725,46.7841,46.9636,93579.0
2016-12-06 10:45:00,52.34,52.35,52.3,52.3,66545.0,46.9546,46.9636,46.9187,46.9187,66545.0
2016-12-06 10:50:00,52.29,52.37,52.23,52.36,30325.0,46.9097,46.9815,46.8559,46.9725,30325.0
2016-12-06 10:55:00,52.37,52.37,52.3,52.31,21579.0,46.9815,46.9815,46.9187,46.9277,21579.0
2016-12-06 11:00:00,52.3,52.31,52.19,52.23,58928.0,46.9187,46.9277,46.82,46.8559,58928.0
2016-12-06 11:05:00,52.23,52.25,52.16,52.18,63149.0,46.8559,46.8739,46.7931,46.8111,63149.0
2016-12-06 11:10:00,52.19,52.23,52.15,52.2,24059.0,46.82,46.8559,46.7841,46.829,24059.0
2016-12-06 11:15:00,52.2,52.2,52.15,52.16,34856.0,46.829,46.829,46.7841,46.7931,34856.0
2016-12-06 11:20:00,52.15,52.21,52.12,52.2,53980.0,46.7841,46.838,46.7572,46.829,53980.0
2016-12-06 11:25:00,52.19,52.23,52.15,52.16,35402.0,46.82,46.8559,46.7841,46.7931,35402.0
2016-12-06 11:30:00,52.15,52.23,52.15,52.22,34565.0,46.7841,46.8559,46.7841,46.8469,34565.0
2016-12-06 11:35:00,52.21,52.28,52.2,52.28,53592.0,46.838,46.9008,46.829,46.9008,53592.0
2016-12-06 11:40:00,52.27,52.31,52.26,52.3,12379.0,46.8918,46.9277,46.8828,46.9187,12379.0
2016-12-06 11:45:00,52.3,52.33,52.29,52.33,14232.0,46.9187,46.9456,46.9097,46.9456,14232.0
2016-12-06 11:50:00,52.33,52.33,52.31,52.31,5909.0,46.9456,46.9456,46.9277,46.9277,5909.0
2016-12-06 11:55:00,52.32,52.37,52.31,52.37,19737.0,46.9367,46.9815,46.9277,46.9815,19737.0
2016-12-06 12:00:00,52.37,52.38,52.28,52.3,24561.0,46.9815,46.9905,46.9008,46.9187,24561.0
2016-12-06 12:05:00,52.29,52.35,52.29,52.34,18928.0,46.9097,46.9636,46.9097,46.9546,18928.0
2016-12-06 12:10:00,52.34,52.35,52.31,52.34,14316.0,46.9546,46.9636,46.9277,46.9546,14316.0
2016-12-06 12:15:00,52.33,52.34,52.27,52.28,10813.0,46.9456,46.9546,46.8918,46.9008,10813.0
2016-12-06 12:20:00,52.28,52.32,52.27,52.32,13807.0,46.9008,46.9367,46.8918,46.9367,13807.0
2016-12-06 12:25:00,52.31,52.33,52.27,52.32,19578.0,46.9277,46.9456,46.8918,46.9367,19578.0
2016-12-06 12:30:00,52.32,52.41,52.32,52.37,72861.0,46.9367,47.0174,46.9367,46.9815,72861.0
2016-12-06 12:35:00,52.37,52.4,52.36,52.36,13709.0,46.9815,47.0084,46.9725,46.9725,13709.0
2016-12-06 12:40:00,52.36,52.36,52.31,52.33,33124.0,46.9725,46.9725,46.9277,46.9456,33124.0
2016-12-06 12:45:00,52.32,52.38,52.32,52.34,22029.0,46.9367,46.9905,46.9367,46.9546,22029.0
2016-12-06 12:50:00,52.34,52.37,52.32,52.37,25181.0,46.9546,46.9815,46.9367,46.9815,25181.0
2016-12-06 12:55:00,52.37,52.4,52.35,52.38,24641.0,46.9815,47.0084,46.9636,46.9905,24641.0
2016-12-06 13:00:00,52.38,52.48,52.37,52.47,27180.0,46.9905,47.0802,46.9815,47.0712,27180.0
2016-12-06 13:05:00,52.48,52.5,52.45,52.5,20438.0,47.0802,47.0981,47.0533,47.0981,20438.0
2016-12-06 13:10:00,52.49,52.5,52.46,52.48,20773.0,47.0892,47.0981,47.0622,47.0802,20773.0
2016-12-06 13:15:00,52.49,52.61,52.48,52.57,66519.0,47.0892,47.1968,47.0802,47.1609,66519.0
2016-12-06 13:20:00,52.57,52.65,52.56,52.6,54426.0,47.1609,47.2327,47.152,47.1878,54426.0
2016-12-06 13:25:00,52.61,52.64,52.59,52.63,37536.0,47.1968,47.2237,47.1789,47.2148,37536.0
2016-12-06 13:30:00,52.64,52.69,52.63,52.67,42125.0,47.2237,47.2686,47.2148,47.2506,42125.0
2016-12-06 13:35:00,52.66,52.67,52.59,52.6,33928.0,47.2417,47.2506,47.1789,47.1878,33928.0
2016-12-06 13:40:00,52.6,52.64,52.59,52.62,28375.0,47.1878,47.2237,47.1789,47.2058,28375.0
2016-12-06 13:45:00,52.62,52.63,52.6,52.62,17130.0,47.2058,47.2148,47.1878,47.2058,17130.0
2016-12-06 13:50:00,52.62,52.66,52.61,52.66,16317.0,47.2058,47.2417,47.1968,47.2417,16317.0
2016-12-06 13:55:00,52.65,52.69,52.65,52.65,22755.0,47.2327,47.2686,47.2327,47.2327,22755.0
2016-12-06 14:00:00,52.66,52.66,52.57,52.58,24335.0,47.2417,47.2417,47.1609,47.1699,24335.0
2016-12-06 14:05:00,52.58,52.62,52.53,52.53,40281.0,47.1699,47.2058,47.125,47.125,40281.0
2016-12-06 14:10:00,52.53,52.56,52.5,52.51,38321.0,47.125,47.152,47.0981,47.1071,38321.0
2016-12-06 14:15:00,52.51,52.54,52.49,52.53,26928.0,47.1071,47.134,47.0892,47.125,26928.0
2016-12-06 14:20:00,52.53,52.56,52.52,52.56,28147.0,47.125,47.152,47.1161,47.152,28147.0
2016-12-06 14:25:00,52.55,52.56,52.45,52.47,30880.0,47.143,47.152,47.0533,47.0712,30880.0
2016-12-06 14:30:00,52.47,52.57,52.46,52.55,49309.0,47.0712,47.1609,47.0622,47.143,49309.0
2016-12-06 14:35:00,52.55,52.57,52.52,52.54,31693.0,47.143,47.1609,47.1161,47.134,31693.0
2016-12-06 14:40:00,52.54,52.54,52.5,52.54,24947.0,47.134,47.134,47.0981,47.134,24947.0
2016-12-06 14:45:00,52.53,52.56,52.53,52.56,28368.0,47.125,47.152,47.125,47.152,28368.0
2016-12-06 14:50:00,52.55,52.56,52.52,52.52,40046.0,47.143,47.152,47.1161,47.1161,40046.0
2016-12-06 14:55:00,52.52,52.56,52.51,52.54,30700.0,47.1161,47.152,47.1071,47.134,30700.0
2016-12-06 15:00:00,52.54,52.57,52.53,52.53,31760.0,47.134,47.1609,47.125,47.125,31760.0
2016-12-06 15:05:00,52.53,52.56,52.51,52.55,24186.0,47.125,47.152,47.1071,47.143,24186.0
2016-12-06 15:10:00,52.55,52.55,52.48,52.5,25525.0,47.143,47.143,47.0802,47.0981,25525.0
2016-12-06 15:15:00,52.5,52.51,52.47,52.48,20175.0,47.0981,47.1071,47.0712,47.0802,20175.0
2016-12-06 15:20:00,52.49,52.5,52.47,52.47,26700.0,47.0892,47.0981,47.0712,47.0712,26700.0
2016-12-06 15:25:00,52.48,52.48,52.41,52.43,45287.0,47.0802,47.0802,47.0174,47.0353,45287.0
2016-12-06 15:30:00,52.44,52.49,52.43,52.48,42786.0,47.0443,47.0892,47.0353,47.0802,42786.0
2016-12-06 15:35:00,52.48,52.52,52.48,52.52,61343.0,47.0802,47.1161,47.0802,47.1161,61343.0
2016-12-06 15:40:00,52.52,52.54,52.51,52.53,35504.0,47.1161,47.134,47.1071,47.125,35504.0
2016-12-06 15:45:00,52.53,52.57,52.53,52.56,73176.0,47.125,47.1609,47.125,47.152,73176.0
2016-12-06 15:50:00,52.56,52.58,52.52,52.58,109918.0,47.152,47.1699,47.1161,47.1699,109918.0
2016-12-06 15:55:00,52.58,52.6,52.54,52.58,165931.0,47.1699,47.1878,47.134,47.1699,165931.0
2016-12-07 09:30:00,52.19,52.31,52.1,52.2,100394.0,46.82,46.9277,46.7393,46.829,100394.0
2016-12-07 09:35:00,52.21,52.45,52.18,52.34,40036.0,46.838,47.0533,46.8111,46.9546,40036.0
2016-12-07 09:40:00,52.32,52.33,52.2,52.26,19644.0,46.9367,46.9456,46.829,46.8828,19644.0
2016-12-07 09:45:00,52.26,52.27,52.19,52.25,24704.0,46.8828,46.8918,46.82,46.8739,24704.0
2016-12-07 09:50:00,52.27,52.34,52.27,52.3,11187.0,46.8918,46.9546,46.8918,46.9187,11187.0
2016-12-07 09:55:00,52.3,52.33,52.26,52.32,39169.0,46.9187,46.9456,46.8828,46.9367,39169.0
2016-12-07 10:00:00,52.33,52.48,52.29,52.47,72369.0,46.9456,47.0802,46.9097,47.0712,72369.0
2016-12-07 10:05:00,52.47,52.55,52.42,52.5,60167.0,47.0712,47.143,47.0264,47.0981,60167.0
2016-12-07 10:10:00,52.47,52.55,52.45,52.52,41946.0,47.0712,47.143,47.0533,47.1161,41946.0
2016-12-07 10:15:00,52.52,52.55,52.5,52.52,24880.0,47.1161,47.143,47.0981,47.1161,24880.0
2016-12-07 10:20:00,52.52,52.59,52.49,52.56,56498.0,47.1161,47.1789,47.0892,47.152,56498.0
2016-12-07 10:25:00,52.55,52.6,52.54,52.57,16485.0,47.143,47.1878,47.134,47.1609,16485.0
2016-12-07 10:30:00,52.56,52.57,52.5,52.51,17599.0,47.152,47.1609,47.0981,47.1071,17599.0
2016-12-07 10:35:00,52.53,52.54,52.44,52.46,50051.0,47.125,47.134,47.0443,47.0622,50051.0
2016-12-07 10:40:00,52.48,52.55,52.47,52.51,20918.0,47.0802,47.143,47.0712,47.1071,20918.0
2016-12-07 10:45:00,52.51,52.55,52.5,52.53,25078.0,47.1071,47.143,47.0981,47.125,25078.0
2016-12-07 10:50:00,52.52,52.53,52.45,52.47,33540.0,47.1161,47.125,47.0533,47.0712,33540.0
2016-12-07 10:55:00,52.48,52.55,52.47,52.55,33953.0,47.0802,47.143,47.0712,47.143,33953.0
2016-12-07 11:00:00,52.56,52.65,52.56,52.64,46382.0,47.152,47.2327,47.152,47.2237,46382.0
2016-12-07 11:05:00,52.65,52.78,52.65,52.73,20056.0,47.2327,47.3493,47.2327,47.3045,20056.0
2016-12-07 11:10:00,52.72,52.74,52.61,52.64,43465.0,47.2955,47.3134,47.1968,47.2237,43465.0
2016-12-07 11:15:00,52.63,52.69,52.63,52.64,23544.0,47.2148,47.2686,47.2148,47.2237,23544.0
2016-12-07 11:20:00,52.65,52.7,52.64,52.64,16613.0,47.2327,47.2776,47.2237,47.2237,16613.0
2016-12-07 11:25:00,52.65,52.66,52.6,52.66,23207.0,47.2327,47.2417,47.1878,47.2417,23207.0
2016-12-07 11:30:00,52.66,52.7,52.65,52.66,20369.0,47.2417,47.2776,47.2327,47.2417,20369.0
2016-12-07 11:35:00,52.66,52.69,52.64,52.67,27514.0,47.2417,47.2686,47.2237,47.2506,27514.0
2016-12-07 11:40:00,52.68,52.69,52.67,52.69,28042.0,47.2596,47.2686,47.2506,47.2686,28042.0
2016-12-07 11:45:00,52.69,52.7,52.67,52.7,27473.0,47.2686,47.2776,47.2506,47.2776,27473.0
2016-12-07 11:50:00,52.7,52.75,52.69,52.75,30174.0,47.2776,47.3224,47.2686,47.3224,30174.0
2016-12-07 11:55:00,52.75,52.75,52.74,52.74,24979.0,47.3224,47.3224,47.3134,47.3134,24979.0
2016-12-07 12:00:00,52.75,52.75,52.71,52.73,21722.0,47.3224,47.3224,47.2865,47.3045,21722.0
2016-12-07 12:05:00,52.73,52.74,52.72,52.73,14337.0,47.3045,47.3134,47.2955,47.3045,14337.0
2016-12-07 12:10:00,52.72,52.74,52.69,52.71,36601.0,47.2955,47.3134,47.2686,47.2865,36601.0
2016-12-07 12:15:00,52.71,52.72,52.65,52.69,15162.0,47.2865,47.2955,47.2327,47.2686,15162.0
2016-12-07 12:20:00,52.68,52.73,52.68,52.71,11054.0,47.2596,47.3045,47.2596,47.2865,11054.0
2016-12-07 12:25:00,52.72,52.79,52.71,52.76,30243.0,47.2955,47.3583,47.2865,47.3314,30243.0
2016-12-07 12:30:00,52.76,52.76,52.75,52.76,23400.0,47.3314,47.3314,47.3224,47.3314,23400.0
2016-12-07 12:35:00,52.75,52.78,52.75,52.78,7382.0,47.3224,47.3493,47.3224,47.3493,7382.0
2016-12-07 12:40:00,52.78,52.78,52.76,52.77,17482.0,47.3493,47.3493,47.3314,47.3403,17482.0
2016-12-07 12:45:00,52.77,52.77,52.74,52.75,20143.0,47.3403,47.3403,47.3134,47.3224,20143.0
2016-12-07 12:50:00,52.74,52.75,52.73,52.75,17022.0,47.3134,47.3224,47.3045,47.3224,17022.0
2016-12-07 12:55:00,52.75,52.8,52.74,52.8,48394.0,47.3224,47.3673,47.3134,47.3673,48394.0
2016-12-07 13:00:00,52.8,52.8,52.79,52.79,18596.0,47.3673,47.3673,47.3583,47.3583,18596.0
2016-12-07 13:05:00,52.8,52.88,52.8,52.88,43435.0,47.3673,47.439,47.3673,47.439,43435.0
2016-12-07 13:10:00,52.88,52.92,52.86,52.91,14857.0,47.439,47.4749,47.4211,47.4659,14857.0
2016-12-07 13:15:00,52.9,52.93,52.88,52.93,104188.0,47.457,47.4839,47.439,47.4839,104188.0
2016-12-07 13:20:00,52.94,53.0,52.93,53.0,68661.0,47.4929,47.5467,47.4839,47.5467,68661.0
2016-12-07 13:25:00,52.99,52.99,52.91,52.93,73394.0,47.5377,47.5377,47.4659,47.4839,73394.0
2016-12-07 13:30:00,52.92,52.92,52.83,52.83,27209.0,47.4749,47.4749,47.3942,47.3942,27209.0
2016-12-07 13:35:00,52.84,52.87,52.82,52.83,34393.0,47.4031,47.4301,47.3852,47.3942,34393.0
2016-12-07 13:40:00,52.84,52.9,52.83,52.9,39727.0,47.4031,47.457,47.3942,47.457,39727.0
2016-12-07 13:45:00,52.9,53.06,52.89,53.04,51568.0,47.457,47.6005,47.448,47.5826,51568.0
2016-12-07 13:50:00,53.05,53.13,53.05,53.13,33852.0,47.5915,47.6633,47.5915,47.6633,33852.0
2016-12-07 13:55:00,53.13,53.14,53.05,53.11,38944.0,47.6633,47.6723,47.5915,47.6454,38944.0
2016-12-07 14:00:00,53.11,53.12,53.02,53.03,55599.0,47.6454,47.6543,47.5646,47.5736,55599.0
2016-12-07 14:05:00,53.03,53.12,53.03,53.12,42059.0,47.5736,47.6543,47.5736,47.6543,42059.0
2016-12-07 14:10:00,53.11,53.15,53.11,53.14,22395.0,47.6454,47.6812,47.6454,47.6723,22395.0
2016-12-07 14:15:00,53.14,53.2,53.13,53.17,137582.0,47.6723,47.7261,47.6633,47.6992,137582.0
2016-12-07 14:20:00,53.17,53.21,53.17,53.19,22774.0,47.6992,47.7351,47.6992,47.7171,22774.0
2016-12-07 14:25:00,53.19,53.19,53.13,53.13,76338.0,47.7171,47.7171,47.6633,47.6633,76338.0
2016-12-07 14:30:00,53.14,53.14,53.09,53.11,15099.0,47.6723,47.6723,47.6274,47.6454,15099.0
2016-12-07 14:35:00,53.1,53.1,53.03,53.07,44052.0,47.6364,47.6364,47.5736,47.6095,44052.0
2016-12-07 14:40:00,53.07,53.1,53.06,53.08,26160.0,47.6095,47.6364,47.6005,47.6185,26160.0
2016-12-07 14:45:00,53.09,53.13,53.08,53.12,34422.0,47.6274,47.6633,47.6185,47.6543,34422.0
2016-12-07 14:50:00,53.13,53.14,53.11,53.14,22038.0,47.6633,47.6723,47.6454,47.6723,22038.0
2016-12-07 14:55:00,53.13,53.15,53.13,53.14,32324.0,47.6633,47.6812,47.6633,47.6723,32324.0
2016-12-07 15:00:00,53.14,53.16,53.1,53.12,73237.0,47.6723,47.6902,47.6364,47.6543,73237.0
2016-12-07 15:05:00,53.13,53.19,53.12,53.16,46982.0,47.6633,47.7171,47.6543,47.6902,46982.0
2016-12-07 15:10:00,53.16,53.19,53.14,53.19,32376.0,47.6902,47.7171,47.6723,47.7171,32376.0
2016-12-07 15:15:00,53.19,53.21,53.17,53.18,32795.0,47.7171,47.7351,47.6992,47.7082,32795.0
2016-12-07 15:20:00,53.18,53.22,53.14,53.21,36535.0,47.7082,47.744,47.6723,47.7351,36535.0
2016-12-07 15:25:00,53.2,53.27,53.2,53.23,37646.0,47.7261,47.7889,47.7261,47.753,37646.0
2016-12-07 15:30:00,53.23,53.26,53.21,53.24,35926.0,47.753,47.7799,47.7351,47.762,35926.0
2016-12-07 15:35:00,53.24,53.27,53.22,53.24,66631.0,47.762,47.7889,47.744,47.762,66631.0
2016-12-07 15:40:00,53.25,53.29,53.22,53.23,61650.0,47.771,47.8068,47.744,47.753,61650.0
2016-12-07 15:45:00,53.22,53.24,53.1,53.11,94437.0,47.744,47.762,47.6364,47.6454,94437.0
2016-12-07 15:50:00,53.12,53.14,53.1,53.1,89434.0,47.6543,47.6723,47.6364,47.6364,89434.0
2016-12-07 15:55:00,53.1,53.18,53.08,53.17,229584.0,47.6364,47.7082,47.6185,47.6992,229584.0
2016-12-08 09:30:00,53.01,53.1,52.84,52.89,110143.0,47.5557,47.6364,47.4031,47.448,110143.0
2016-12-08 09:35:00,52.86,53.14,52.78,52.99,81531.0,47.4211,47.6723,47.3493,47.5377,81531.0
2016-12-08 09:40:00,53.0,53.14,53.0,53.01,42072.0,47.5467,47.6723,47.5467,47.5557,42072.0
2016-12-08 09:45:00,53.01,53.01,52.83,52.85,62948.0,47.5557,47.5557,47.3942,47.4121,62948.0
2016-12-08 09:50:00,52.85,53.15,52.85,53.08,66340.0,47.4121,47.6812,47.4121,47.6185,66340.0
2016-12-08 09:55:00,53.06,53.15,53.01,53.05,63211.0,47.6005,47.6812,47.5557,47.5915,63211.0
2016-12-08 10:00:00,53.07,53.09,52.94,52.99,45680.0,47.6095,47.6274,47.4929,47.5377,45680.0
2016-12-08 10:05:00,53.0,53.08,52.94,52.94,45942.0,47.5467,47.6185,47.4929,47.4929,45942.0
2016-12-08 10:10:00,52.94,52.96,52.83,52.87,42973.0,47.4929,47.5108,47.3942,47.4301,42973.0
2016-12-08 10:15:00,52.87,52.95,52.84,52.87,69233.0,47.4301,47.5018,47.4031,47.4301,69233.0
2016-12-08 10:20:00,52.87,52.9,52.82,52.89,45093.0,47.4301,47.457,47.3852,47.448,45093.0
2016-12-08 10:25:00,52.88,53.0,52.84,53.0,51205.0,47.439,47.5467,47.4031,47.5467,51205.0
2016-12-08 10:30:00,53.0,53.01,52.93,52.99,51376.0,47.5467,47.5557,47.4839,47.5377,51376.0
2016-12-08 10:35:00,52.98,53.03,52.95,53.02,42113.0,47.5287,47.5736,47.5018,47.5646,42113.0
2016-12-08 10:40:00,53.02,53.06,53.0,53.01,60299.0,47.5646,47.6005,47.5467,47.5557,60299.0
2016-12-08 10:45:00,53.0,53.0,52.92,52.96,46814.0,47.5467,47.5467,47.4749,47.5108,46814.0
2016-12-08 10:50:00,52.95,53.1,52.94,53.09,37992.0,47.5018,47.6364,47.4929,47.6274,37992.0
2016-12-08 10:55:00,53.1,53.11,53.01,53.03,61193.0,47.6364,47.6454,47.5557,47.5736,61193.0
2016-12-08 11:00:00,53.03,53.11,52.98,53.1,36752.0,47.5736,47.6454,47.5287,47.6364,36752.0
2016-12-08 11:05:00,53.11,53.17,53.05,53.16,29851.0,47.6454,47.6992,47.5915,47.6902,29851.0
2016-12-08 11:10:00,53.15,53.18,53.1,53.14,30706.0,47.6812,47.7082,47.6364,47.6723,30706.0
2016-12-08 11:15:00,53.14,53.16,53.1,53.14,39175.0,47.6723,47.6902,47.6364,47.6723,39175.0
2016-12-08 11:20:00,53.14,53.17,53.09,53.14,54445.0,47.6723,47.6992,47.6274,47.6723,54445.0
2016-12-08 11:25:00,53.14,53.2,53.12,53.17,36675.0,47.6723,47.7261,47.6543,47.6992,36675.0
2016-12-08 11:30:00,53.18,53.19,53.1,53.13,27400.0,47.7082,47.7171,47.6364,47.6633,27400.0
2016-12-08 11:35:00,53.12,53.13,52.99,53.0,51554.0,47.6543,47.6633,47.5377,47.5467,51554.0
2016-12-08 11:40:00,53.0,53.1,53.0,53.1,17739.0,47.5467,47.6364,47.5467,47.6364,17739.0
2016-12-08 11:45:00,53.09,53.1,53.04,53.08,16842.0,47.6274,47.6364,47.5826,47.6185,16842.0
2016-12-08 11:50:00,53.07,53.07,52.97,52.99,29776.0,47.6095,47.6095,47.5198,47.5377,29776.0
2016-12-08 11:55:00,52.99,53.05,52.98,53.01,18623.0,47.5377,47.5915,47.5287,47.5557,18623.0
2016-12-08 12:00:00,53.02,53.07,52.99,53.06,17527.0,47.5646,47.6095,47.5377,47.6005,17527.0
2016-12-08 12:05:00,53.07,53.08,53.01,53.06,56576.0,47.6095,47.6185,47.5557,47.6005,56576.0
2016-12-08 12:10:00,53.06,53.12,53.04,53.12,18685.0,47.6005,47.6543,47.5826,47.6543,18685.0
2016-12-08 12:15:00,53.13,53.16,53.08,53.16,20268.0,47.6633,47.6902,47.6185,47.6902,20268.0
2016-12-08 12:20:00,53.16,53.28,53.13,53.26,67429.0,47.6902,47.7979,47.6633,47.7799,67429.0
2016-12-08 12:25:00,53.25,53.28,53.22,53.25,42371.0,47.771,47.7979,47.744,47.771,42371.0
2016-12-08 12:30:00,53.24,53.24,53.18,53.2,26179.0,47.762,47.762,47.7082,47.7261,26179.0
2016-12-08 12:35:00,53.19,53.29,53.18,53.24,18714.0,47.7171,47.8068,47.7082,47.762,18714.0
2016-12-08 12:40:00,53.24,53.28,53.2,53.28,14306.0,47.762,47.7979,47.7261,47.7979,14306.0
2016-12-08 12:45:00,53.28,53.32,53.24,53.3,28718.0,47.7979,47.8338,47.762,47.8158,28718.0
2016-12-08 12:50:00,53.29,53.29,53.22,53.23,28750.0,47.8068,47.8068,47.744,47.753,28750.0
2016-12-08 12:55:00,53.23,53.27,53.22,53.26,15066.0,47.753,47.7889,47.744,47.7799,15066.0
2016-12-08 13:00:00,53.26,53.29,53.24,53.24,14716.0,47.7799,47.8068,47.762,47.762,14716.0
2016-12-08 13:05:00,53.25,53.28,53.23,53.27,13407.0,47.771,47.7979,47.753,47.7889,13407.0
2016-12-08 13:10:00,53.27,53.31,53.24,53.31,25143.0,47.7889,47.8248,47.762,47.8248,25143.0
2016-12-08 13:15:00,53.3,53.32,53.25,53.27,20570.0,47.8158,47.8338,47.771,47.7889,20570.0
2016-12-08 13:20:00,53.28,53.29,53.24,53.28,19388.0,47.7979,47.8068,47.762,47.7979,19388.0
2016-12-08 13:25:00,53.29,53.34,53.29,53.34,22355.0,47.8068,47.8517,47.8068,47.8517,22355.0
2016-12-08 13:30:00,53.33,53.34,53.25,53.27,66468.0,47.8427,47.8517,47.771,47.7889,66468.0
2016-12-08 13:35:00,53.27,53.29,53.26,53.28,11545.0,47.7889,47.8068,47.7799,47.7979,11545.0
2016-12-08 13:40:00,53.29,53.3,53.25,53.29,16192.0,47.8068,47.8158,47.771,47.8068,16192.0
2016-12-08 13:45:00,53.29,53.34,53.29,53.33,14902.0,47.8068,47.8517,47.8068,47.8427,14902.0
2016-12-08 13:50:00,53.33,53.34,53.29,53.33,14969.0,47.8427,47.8517,47.8068,47.8427,14969.0
2016-12-08 13:55:00,53.32,53.37,53.32,53.32,25400.0,47.8338,47.8786,47.8338,47.8338,25400.0
2016-12-08 14:00:00,53.32,53.35,53.31,53.33,15816.0,47.8338,47.8607,47.8248,47.8427,15816.0
2016-12-08 14:05:00,53.33,53.33,53.28,53.3,22140.0,47.8427,47.8427,47.7979,47.8158,22140.0
2016-12-08 14:10:00,53.29,53.31,53.28,53.3,17532.0,47.8068,47.8248,47.7979,47.8158,17532.0
2016-12-08 14:15:00,53.3,53.31,52.98,52.98,69988.0,47.8158,47.8248,47.5287,47.5287,69988.0
2016-12-08 14:20:00,52.98,53.09,52.91,52.96,83741.0,47.5287,47.6274,47.4659,47.5108,83741.0
2016-12-08 14:25:00,52.97,53.01,52.92,53.01,26481.0,47.5198,47.5557,47.4749,47.5557,26481.0
2016-12-08 14:30:00,53.01,53.07,52.99,53.02,43150.0,47.5557,47.6095,47.5377,47.5646,43150.0
2016-12-08 14:35:00,53.02,53.03,52.9,52.92,30510.0,47.5646,47.5736,47.457,47.4749,30510.0
2016-12-08 14:40:00,52.92,53.03,52.92,53.0,15530.0,47.4749,47.5736,47.4749,47.5467,15530.0
2016-12-08 14:45:00,52.99,53.0,52.92,52.96,48492.0,47.5377,47.5467,47.4749,47.5108,48492.0
2016-12-08 14:50:00,52.95,53.0,52.94,52.98,23098.0,47.5018,47.5467,47.4929,47.5287,23098.0
2016-12-08 14:55:00,52.98,53.0,52.96,52.97,35930.0,47.5287,47.5467,47.5108,47.5198,35930.0
2016-12-08 15:00:00,52.98,52.99,52.94,52.95,44934.0,47.5287,47.5377,47.4929,47.5018,44934.0
2016-12-08 15:05:00,52.95,53.04,52.95,53.04,61559.0,47.5018,47.5826,47.5018,47.5826,61559.0
2016-12-08 15:10:00,53.04,53.04,52.97,53.02,60664.0,47.5826,47.5826,47.5198,47.5646,60664.0
2016-12-08 15:15:00,53.01,53.05,53.01,53.05,40103.0,47.5557,47.5915,47.5557,47.5915,40103.0
2016-12-08 15:20:00,53.05,53.06,53.02,53.03,35935.0,47.5915,47.6005,47.5646,47.5736,35935.0
2016-12-08 15:25:00,53.03,53.06,52.97,52.98,43855.0,47.5736,47.6005,47.5198,47.5287,43855.0
2016-12-08 15:30:00,52.98,53.01,52.96,52.98,47742.0,47.5287,47.5557,47.5108,47.5287,47742.0
2016-12-08 15:35:00,52.98,53.01,52.96,52.98,55822.0,47.5287,47.5557,47.5108,47.5287,55822.0
2016-12-08 15:40:00,52.98,53.03,52.97,52.99,42642.0,47.5287,47.5736,47.5198,47.5377,42642.0
2016-12-08 15:45:00,53.0,53.0,52.89,52.91,124563.0,47.5467,47.5467,47.448,47.4659,124563.0
2016-12-08 15:50:00,52.91,52.93,52.88,52.93,210548.0,47.4659,47.4839,47.439,47.4839,210548.0
2016-12-08 15:55:00,52.92,52.93,52.89,52.93,252243.0,47.4749,47.4839,47.448,47.4839,252243.0
2016-12-09 09:30:00,52.77,52.99,52.77,52.96,72264.0,47.3403,47.5377,47.3403,47.5108,72264.0
2016-12-09 09:35:00,52.97,53.01,52.87,52.9,143746.0,47.5198,47.5557,47.4301,47.457,143746.0
2016-12-09 09:40:00,52.93,52.93,52.81,52.87,25503.0,47.4839,47.4839,47.3762,47.4301,25503.0
2016-12-09 09:45:00,52.86,53.0,52.86,52.96,23428.0,47.4211,47.5467,47.4211,47.5108,23428.0
2016-12-09 09:50:00,52.97,53.11,52.95,53.11,43289.0,47.5198,47.6454,47.5018,47.6454,43289.0
2016-12-09 09:55:00,53.11,53.11,53.04,53.1,47698.0,47.6454,47.6454,47.5826,47.6364,47698.0
2016-12-09 10:00:00,53.09,53.18,53.09,53.13,49574.0,47.6274,47.7082,47.6274,47.6633,49574.0
2016-12-09 10:05:00,53.13,53.25,53.11,53.23,48963.0,47.6633,47.771,47.6454,47.753,48963.0
2016-12-09 10:10:00,53.23,53.26,53.17,53.23,33777.0,47.753,47.7799,47.6992,47.753,33777.0
2016-12-09 10:15:00,53.23,53.25,53.18,53.23,36169.0,47.753,47.771,47.7082,47.753,36169.0
2016-12-09 10:20:00,53.23,53.23,53.17,53.19,26691.0,47.753,47.753,47.6992,47.7171,26691.0
2016-12-09 10:25:00,53.2,53.22,53.1,53.11,23295.0,47.7261,47.744,47.6364,47.6454,23295.0
2016-12-09 10:30:00,53.1,53.17,53.1,53.17,28848.0,47.6364,47.6992,47.6364,47.6992,28848.0
2016-12-09 10:35:00,53.16,53.17,53.1,53.13,23975.0,47.6902,47.6992,47.6364,47.6633,23975.0
2016-12-09 10:40:00,53.14,53.14,53.02,53.04,27607.0,47.6723,47.6723,47.5646,47.5826,27607.0
2016-12-09 10:45:00,53.04,53.05,53.0,53.03,21272.0,47.5826,47.5915,47.5467,47.5736,21272.0
2016-12-09 10:50:00,53.02,53.05,52.98,53.01,30971.0,47.5646,47.5915,47.5287,47.5557,30971.0
2016-12-09 10:55:00,53.01,53.01,52.96,52.97,23102.0,47.5557,47.5557,47.5108,47.5198,23102.0
2016-12-09 11:00:00,52.97,53.07,52.97,53.03,34146.0,47.5198,47.6095,47.5198,47.5736,34146.0
2016-12-09 11:05:00,53.02,53.07,53.0,53.04,30611.0,47.5646,47.6095,47.5467,47.5826,30611.0
2016-12-09 11:10:00,53.05,53.16,53.05,53.1,22933.0,47.5915,47.6902,47.5915,47.6364,22933.0
2016-12-09 11:15:00,53.08,53.16,53.08,53.15,21141.0,47.6185,47.6902,47.6185,47.6812,21141.0
2016-12-09 11:20:00,53.16,53.22,53.15,53.17,31581.0,47.6902,47.744,47.6812,47.6992,31581.0
2016-12-09 11:25:00,53.16,53.19,53.12,53.17,26712.0,47.6902,47.7171,47.6543,47.6992,26712.0
2016-12-09 11:30:00,53.17,53.27,53.16,53.26,21147.0,47.6992,47.7889,47.6902,47.7799,21147.0
2016-12-09 11:35:00,53.27,53.35,53.25,53.35,22622.0,47.7889,47.8607,47.771,47.8607,22622.0
2016-12-09 11:40:00,53.34,53.37,53.33,53.36,16114.0,47.8517,47.8786,47.8427,47.8696,16114.0
2016-12-09 11:45:00,53.36,53.37,53.25,53.29,20004.0,47.8696,47.8786,47.771,47.8068,20004.0
2016-12-09 11:50:00,53.28,53.29,53.23,53.27,17231.0,47.7979,47.8068,47.753,47.7889,17231.0
2016-12-09 11:55:00,53.27,53.29,53.22,53.22,19400.0,47.7889,47.8068,47.744,47.744,19400.0
2016-12-09 12:00:00,53.22,53.24,53.21,53.22,20730.0,47.744,47.762,47.7351,47.744,20730.0
2016-12-09 12:05:00,53.22,53.23,53.13,53.17,46317.0,47.744,47.753,47.6633,47.6992,46317.0
2016-12-09 12:10:00,53.16,53.17,53.1,53.11,29115.0,47.6902,47.6992,47.6364,47.6454,29115.0
2016-12-09 12:15:00,53.1,53.17,53.09,53.16,130930.0,47.6364,47.6992,47.6274,47.6902,130930.0
2016-12-09 12:20:00,53.17,53.22,53.16,53.22,30304.0,47.6992,47.744,47.6902,47.744,30304.0
2016-12-09 12:25:00,53.22,53.22,53.18,53.19,78288.0,47.744,47.744,47.7082,47.7171,78288.0
2016-12-09 12:30:00,53.19,53.23,53.18,53.21,35946.0,47.7171,47.753,47.7082,47.7351,35946.0
2016-12-09 12:35:00,53.2,53.2,53.15,53.18,23293.0,47.7261,47.7261,47.6812,47.7082,23293.0
2016-12-09 12:40:00,53.18,53.18,53.09,53.11,23266.0,47.7082,47.7082,47.6274,47.6454,23266.0
2016-12-09 12:45:00,53.1,53.18,53.1,53.16,23198.0,47.6364,47.7082,47.6364,47.6902,23198.0
2016-12-09 12:50:00,53.16,53.24,53.16,53.23,35679.0,47.6902,47.762,47.6902,47.753,35679.0
2016-12-09 12:55:00,53.23,53.23,53.2,53.21,21381.0,47.753,47.753,47.7261,47.7351,21381.0
2016-12-09 13:00:00,53.21,53.23,53.16,53.23,25800.0,47.7351,47.753,47.6902,47.753,25800.0
2016-12-09 13:05:00,53.23,53.23,53.2,53.23,14483.0,47.753,47.753,47.7261,47.753,14483.0
2016-12-09 13:10:00,53.23,53.31,53.22,53.27,17215.0,47.753,47.8248,47.744,47.7889,17215.0
2016-12-09 13:15:00,53.28,53.28,53.25,53.26,9930.0,47.7979,47.7979,47.771,47.7799,9930.0
2016-12-09 13:20:00,53.26,53.32,53.26,53.32,25302.0,47.7799,47.8338,47.7799,47.8338,25302.0
2016-12-09 13:25:00,53.31,53.36,53.3,53.31,23506.0,47.8248,47.8696,47.8158,47.8248,23506.0
2016-12-09 13:30:00,53.31,53.32,53.29,53.31,21236.0,47.8248,47.8338,47.8068,47.8248,21236.0
2016-12-09 13:35:00,53.31,53.32,53.26,53.28,15010.0,47.8248,47.8338,47.7799,47.7979,15010.0
2016-12-09 13:40:00,53.27,53.28,53.22,53.24,15959.0,47.7889,47.7979,47.744,47.762,15959.0
2016-12-09 13:45:00,53.24,53.27,53.23,53.26,21651.0,47.762,47.7889,47.753,47.7799,21651.0
2016-12-09 13:50:00,53.26,53.29,53.24,53.29,20085.0,47.7799,47.8068,47.762,47.8068,20085.0
2016-12-09 13:55:00,53.29,53.31,53.28,53.31,27588.0,47.8068,47.8248,47.7979,47.8248,27588.0
2016-12-09 14:00:00,53.3,53.31,53.28,53.29,14028.0,47.8158,47.8248,47.7979,47.8068,14028.0
2016-12-09 14:05:00,53.29,53.34,53.29,53.3,23082.0,47.8068,47.8517,47.8068,47.8158,23082.0
2016-12-09 14:10:00,53.3,53.33,53.29,53.31,19560.0,47.8158,47.8427,47.8068,47.8248,19560.0
2016-12-09 14:15:00,53.31,53.33,53.3,53.31,15022.0,47.8248,47.8427,47.8158,47.8248,15022.0
2016-12-09 14:20:00,53.31,53.31,53.28,53.28,22112.0,47.8248,47.8248,47.7979,47.7979,22112.0
2016-12-09 14:25:00,53.28,53.3,53.25,53.25,17611.0,47.7979,47.8158,47.771,47.771,17611.0
2016-12-09 14:30:00,53.24,53.26,53.19,53.22,27889.0,47.762,47.7799,47.7171,47.744,27889.0
2016-12-09 14:35:00,53.21,53.22,53.18,53.22,17529.0,47.7351,47.744,47.7082,47.744,17529.0
2016-12-09 14:40:00,53.21,53.25,53.19,53.23,32064.0,47.7351,47.771,47.7171,47.753,32064.0
2016-12-09 14:45:00,53.23,53.23,53.21,53.22,10987.0,47.753,47.753,47.7351,47.744,10987.0
2016-12-09 14:50:00,53.22,53.23,53.15,53.16,33501.0,47.744,47.753,47.6812,47.6902,33501.0
2016-12-09 14:55:00,53.16,53.19,53.14,53.19,23673.0,47.6902,47.7171,47.6723,47.7171,23673.0
2016-12-09 15:00:00,53.19,53.22,53.15,53.22,25981.0,47.7171,47.744,47.6812,47.744,25981.0
2016-12-09 15:05:00,53.22,53.28,53.22,53.27,18301.0,47.744,47.7979,47.744,47.7889,18301.0
2016-12-09 15:10:00,53.27,53.3,53.26,53.29,20541.0,47.7889,47.8158,47.7799,47.8068,20541.0
2016-12-09 15:15:00,53.29,53.32,53.28,53.31,25583.0,47.8068,47.8338,47.7979,47.8248,25583.0
2016-12-09 15:20:00,53.31,53.38,53.31,53.36,33896.0,47.8248,47.8876,47.8248,47.8696,33896.0
2016-12-09 15:25:00,53.36,53.4,53.35,53.38,22709.0,47.8696,47.9055,47.8607,47.8876,22709.0
2016-12-09 15:30:00,53.38,53.39,53.32,53.35,43901.0,47.8876,47.8966,47.8338,47.8607,43901.0
2016-12-09 15:35:00,53.35,53.4,53.34,53.34,36213.0,47.8607,47.9055,47.8517,47.8517,36213.0
2016-12-09 15:40:00,53.34,53.4,53.34,53.4,26200.0,47.8517,47.9055,47.8517,47.9055,26200.0
2016-12-09 15:45:00,53.4,53.4,53.33,53.34,58316.0,47.9055,47.9055,47.8427,47.8517,58316.0
2016-12-09 15:50:00,53.34,53.38,53.33,53.37,80006.0,47.8517,47.8876,47.8427,47.8786,80006.0
2016-12-09 15:55:00,53.37,53.37,53.29,53.33,301642.0,47.8786,47.8786,47.8068,47.8427,301642.0
2016-12-12 09:30:00,52.48,52.54,52.14,52.21,143637.0,47.0802,47.134,46.7752,46.838,143637.0
2016-12-12 09:35:00,52.23,52.33,52.22,52.32,49902.0,46.8559,46.9456,46.8469,46.9367,49902.0
2016-12-12 09:40:00,52.31,52.31,52.09,52.12,101582.0,46.9277,46.9277,46.7303,46.7572,101582.0
2016-12-12 09:45:00,52.12,52.24,52.1,52.22,39200.0,46.7572,46.8649,46.7393,46.8469,39200.0
2016-12-12 09:50:00,52.2,52.24,52.18,52.21,29929.0,46.829,46.8649,46.8111,46.838,29929.0
2016-12-12 09:55:00,52.21,52.3,52.2,52.24,49872.0,46.838,46.9187,46.829,46.8649,49872.0
2016-12-12 10:00:00,52.24,52.37,52.22,52.32,52449.0,46.8649,46.9815,46.8469,46.9367,52449.0
2016-12-12 10:05:00,52.28,52.32,52.23,52.24,31394.0,46.9008,46.9367,46.8559,46.8649,31394.0
2016-12-12 10:10:00,52.24,52.33,52.22,52.24,40342.0,46.8649,46.9456,46.8469,46.8649,40342.0
2016-12-12 10:15:00,52.23,52.29,52.16,52.16,34609.0,46.8559,46.9097,46.7931,46.7931,34609.0
2016-12-12 10:20:00,52.16,52.18,52.1,52.11,40462.0,46.7931,46.8111,46.7393,46.7483,40462.0
2016-12-12 10:25:00,52.1,52.16,52.05,52.06,63235.0,46.7393,46.7931,46.6944,46.7034,63235.0
2016-12-12 10:30:00,52.05,52.13,52.03,52.1,33276.0,46.6944,46.7662,46.6765,46.7393,33276.0
2016-12-12 10:35:00,52.1,52.22,52.1,52.22,43753.0,46.7393,46.8469,46.7393,46.8469,43753.0
2016-12-12 10:40:00,52.22,52.22,52.07,52.07,43273.0,46.8469,46.8469,46.7124,46.7124,43273.0
2016-12-12 10:45:00,52.07,52.1,51.97,51.97,44122.0,46.7124,46.7393,46.6227,46.6227,44122.0
2016-12-12 10:50:00,51.97,52.05,51.95,52.01,32544.0,46.6227,46.6944,46.6047,46.6585,32544.0
2016-12-12 10:55:00,52.01,52.1,52.01,52.05,23308.0,46.6585,46.7393,46.6585,46.6944,23308.0
2016-12-12 11:00:00,52.05,52.13,52.04,52.1,33648.0,46.6944,46.7662,46.6855,46.7393,33648.0
2016-12-12 11:05:00,52.11,52.12,52.07,52.11,20335.0,46.7483,46.7572,46.7124,46.7483,20335.0
2016-12-12 11:10:00,52.13,52.18,52.13,52.14,19394.0,46.7662,46.8111,46.7662,46.7752,19394.0
2016-12-12 11:15:00,52.14,52.18,52.13,52.17,20175.0,46.7752,46.8111,46.7662,46.8021,20175.0
2016-12-12 11:20:00,52.16,52.18,52.11,52.18,30262.0,46.7931,46.8111,46.7483,46.8111,30262.0
2016-12-12 11:25:00,52.18,52.19,52.14,52.18,27786.0,46.8111,46.82,46.7752,46.8111,27786.0
2016-12-12 11:30:00,52.18,52.25,52.16,52.16,32650.0,46.8111,46.8739,46.7931,46.7931,32650.0
2016-12-12 11:35:00,52.16,52.19,52.13,52.14,19168.0,46.7931,46.82,46.7662,46.7752,19168.0
2016-12-12 11:40:00,52.14,52.15,52.06,52.06,19009.0,46.7752,46.7841,46.7034,46.7034,19009.0
2016-12-12 11:45:00,52.07,52.11,52.04,52.07,24096.0,46.7124,46.7483,46.6855,46.7124,24096.0
2016-12-12 11:50:00,52.07,52.09,52.02,52.05,20827.0,46.7124,46.7303,46.6675,46.6944,20827.0
2016-12-12 11:55:00,52.06,52.1,52.01,52.01,29246.0,46.7034,46.7393,46.6585,46.6585,29246.0
2016-12-12 12:00:00,52.01,52.04,52.01,52.01,20256.0,46.6585,46.6855,46.6585,46.6585,20256.0
2016-12-12 12:05:00,52.02,52.02,51.98,51.99,30411.0,46.6675,46.6675,46.6316,46.6406,30411.0
2016-12-12 12:10:00,51.99,51.99,51.9,51.92,42443.0,46.6406,46.6406,46.5599,46.5778,42443.0
2016-12-12 12:15:00,51.91,51.92,51.83,51.84,41957.0,46.5688,46.5778,46.4971,46.506,41957.0
2016-12-12 12:20:00,51.83,51.86,51.72,51.75,95898.0,46.4971,46.524,46.3984,46.4253,95898.0
2016-12-12 12:25:00,51.76,51.82,51.73,51.77,60107.0,46.4343,46.4881,46.4074,46.4432,60107.0
2016-12-12 12:30:00,51.78,51.78,51.7,51.73,41730.0,46.4522,46.4522,46.3804,46.4074,41730.0
2016-12-12 12:35:00,51.73,51.76,51.68,51.71,114048.0,46.4074,46.4343,46.3625,46.3894,114048.0
2016-12-12 12:40:00,51.71,51.84,51.68,51.83,88468.0,46.3894,46.506,46.3625,46.4971,88468.0
2016-12-12 12:45:00,51.83,51.88,51.8,51.86,30259.0,46.4971,46.5419,46.4702,46.524,30259.0
2016-12-12 12:50:00,51.87,51.9,51.82,51.85,38501.0,46.533,46.5599,46.4881,46.515,38501.0
2016-12-12 12:55:00,51.85,51.89,51.84,51.89,18139.0,46.515,46.5509,46.506,46.5509,18139.0
2016-12-12 13:00:00,51.89,51.93,51.87,51.91,21003.0,46.5509,46.5868,46.533,46.5688,21003.0
2016-12-12 13:05:00,51.91,51.94,51.89,51.9,15620.0,46.5688,46.5957,46.5509,46.5599,15620.0
2016-12-12 13:10:00,51.9,51.91,51.87,51.87,12619.0,46.5599,46.5688,46.533,46.533,12619.0
2016-12-12 13:15:00,51.87,51.94,51.86,51.93,24329.0,46.533,46.5957,46.524,46.5868,24329.0
2016-12-12 13:20:00,51.93,51.95,51.91,51.93,16637.0,46.5868,46.6047,46.5688,46.5868,16637.0
2016-12-12 13:25:00,51.94,51.97,51.93,51.95,16452.0,46.5957,46.6227,46.5868,46.6047,16452.0
2016-12-12 13:30:00,51.95,52.06,51.93,52.05,72508.0,46.6047,46.7034,46.5868,46.6944,72508.0
2016-12-12 13:35:00,52.06,52.12,52.06,52.11,23510.0,46.7034,46.7572,46.7034,46.7483,23510.0
2016-12-12 13:40:00,52.1,52.1,52.01,52.04,48645.0,46.7393,46.7393,46.6585,46.6855,48645.0
2016-12-12 13:45:00,52.03,52.04,52.01,52.02,44131.0,46.6765,46.6855,46.6585,46.6675,44131.0
2016-12-12 13:50:00,52.03,52.05,51.99,52.0,55807.0,46.6765,46.6944,46.6406,46.6496,55807.0
2016-12-12 13:55:00,52.0,52.02,51.96,51.97,42613.0,46.6496,46.6675,46.6137,46.6227,42613.0
2016-12-12 14:00:00,51.98,52.05,51.97,52.02,27609.0,46.6316,46.6944,46.6227,46.6675,27609.0
2016-12-12 14:05:00,52.02,52.04,52.0,52.0,24695.0,46.6675,46.6855,46.6496,46.6496,24695.0
2016-12-12 14:10:00,52.01,52.05,51.99,52.0,26100.0,46.6585,46.6944,46.6406,46.6496,26100.0
2016-12-12 14:15:00,52.01,52.06,51.99,52.02,28667.0,46.6585,46.7034,46.6406,46.6675,28667.0
2016-12-12 14:20:00,52.01,52.05,51.99,52.05,39922.0,46.6585,46.6944,46.6406,46.6944,39922.0
2016-12-12 14:25:00,52.05,52.11,52.04,52.1,33035.0,46.6944,46.7483,46.6855,46.7393,33035.0
2016-12-12 14:30:00,52.1,52.15,52.1,52.1,50161.0,46.7393,46.7841,46.7393,46.7393,50161.0
2016-12-12 14:35:00,52.09,52.09,52.02,52.02,41626.0,46.7303,46.7303,46.6675,46.6675,41626.0
2016-12-12 14:40:00,52.02,52.05,51.99,52.05,42741.0,46.6675,46.6944,46.6406,46.6944,42741.0
2016-12-12 14:45:00,52.04,52.06,52.02,52.03,42755.0,46.6855,46.7034,46.6675,46.6765,42755.0
2016-12-12 14:50:00,52.03,52.06,52.01,52.05,38803.0,46.6765,46.7034,46.6585,46.6944,38803.0
2016-12-12 14:55:00,52.05,52.06,52.01,52.03,28412.0,46.6944,46.7034,46.6585,46.6765,28412.0
2016-12-12 15:00:00,52.03,52.06,52.02,52.03,52259.0,46.6765,46.7034,46.6675,46.6765,52259.0
2016-12-12 15:05:00,52.04,52.04,52.01,52.03,35684.0,46.6855,46.6855,46.6585,46.6765,35684.0
2016-12-12 15:10:00,52.04,52.04,52.0,52.02,41667.0,46.6855,46.6855,46.6496,46.6675,41667.0
2016-12-12 15:15:00,52.02,52.03,51.98,52.01,41921.0,46.6675,46.6765,46.6316,46.6585,41921.0
2016-12-12 15:20:00,52.02,52.04,52.0,52.02,30866.0,46.6675,46.6855,46.6496,46.6675,30866.0
2016-12-12 15:25:00,52.02,52.06,52.01,52.06,32222.0,46.6675,46.7034,46.6585,46.7034,32222.0
2016-12-12 15:30:00,52.05,52.08,52.01,52.05,57809.0,46.6944,46.7213,46.6585,46.6944,57809.0
2016-12-12 15:35:00,52.04,52.09,52.02,52.09,32801.0,46.6855,46.7303,46.6675,46.7303,32801.0
2016-12-12 15:40:00,52.09,52.12,52.08,52.08,63199.0,46.7303,46.7572,46.7213,46.7213,63199.0
2016-12-12 15:45:00,52.09,52.16,52.08,52.08,75424.0,46.7303,46.7931,46.7213,46.7213,75424.0
2016-12-12 15:50:00,52.08,52.15,52.08,52.15,100746.0,46.7213,46.7841,46.7213,46.7841,100746.0
2016-12-12 15:55:00,52.15,52.18,52.09,52.14,204323.0,46.7841,46.8111,46.7303,46.7752,204323.0
2016-12-13 09:30:00,52.36,52.68,52.32,52.52,105974.0,46.9725,47.2596,46.9367,47.1161,105974.0
2016-12-13 09:35:00,52.53,52.56,52.43,52.45,43973.0,47.125,47.152,47.0353,47.0533,43973.0
2016-12-13 09:40:00,52.45,52.5,52.4,52.48,47461.0,47.0533,47.0981,47.0084,47.0802,47461.0
2016-12-13 09:45:00,52.5,52.53,52.44,52.47,26734.0,47.0981,47.125,47.0443,47.0712,26734.0
2016-12-13 09:50:00,52.47,52.5,52.36,52.4,108755.0,47.0712,47.0981,46.9725,47.0084,108755.0
2016-12-13 09:55:00,52.41,52.41,52.32,52.34,26400.0,47.0174,47.0174,46.9367,46.9546,26400.0
2016-12-13 10:00:00,52.34,52.36,52.28,52.35,30622.0,46.9546,46.9725,46.9008,46.9636,30622.0
2016-12-13 10:05:00,52.35,52.37,52.23,52.28,71463.0,46.9636,46.9815,46.8559,46.9008,71463.0
2016-12-13 10:10:00,52.29,52.3,52.21,52.23,39461.0,46.9097,46.9187,46.838,46.8559,39461.0
2016-12-13 10:15:00,52.22,52.24,52.14,52.19,34535.0,46.8469,46.8649,46.7752,46.82,34535.0
2016-12-13 10:20:00,52.19,52.23,52.16,52.18,37653.0,46.82,46.8559,46.7931,46.8111,37653.0
2016-12-13 10:25:00,52.17,52.24,52.13,52.15,41026.0,46.8021,46.8649,46.7662,46.7841,41026.0
2016-12-13 10:30:00,52.16,52.19,52.06,52.06,48006.0,46.7931,46.82,46.7034,46.7034,48006.0
2016-12-13 10:35:00,52.07,52.15,52.05,52.11,47537.0,46.7124,46.7841,46.6944,46.7483,47537.0
2016-12-13 10:40:00,52.1,52.19,52.1,52.19,34396.0,46.7393,46.82,46.7393,46.82,34396.0
2016-12-13 10:45:00,52.19,52.2,52.16,52.2,26589.0,46.82,46.829,46.7931,46.829,26589.0
2016-12-13 10:50:00,52.2,52.26,52.19,52.25,31688.0,46.829,46.8828,46.82,46.8739,31688.0
2016-12-13 10:55:00,52.26,52.28,52.19,52.2,38612.0,46.8828,46.9008,46.82,46.829,38612.0
2016-12-13 11:00:00,52.21,52.25,52.12,52.14,55877.0,46.838,46.8739,46.7572,46.7752,55877.0
2016-12-13 11:05:00,52.14,52.15,52.06,52.07,43321.0,46.7752,46.7841,46.7034,46.7124,43321.0
2016-12-13 11:10:00,52.07,52.18,52.07,52.18,40739.0,46.7124,46.8111,46.7124,46.8111,40739.0
2016-12-13 11:15:00,52.17,52.2,52.09,52.12,87449.0,46.8021,46.829,46.7303,46.7572,87449.0
2016-12-13 11:20:00,52.13,52.19,52.12,52.14,57893.0,46.7662,46.82,46.7572,46.7752,57893.0
2016-12-13 11:25:00,52.15,52.18,52.12,52.15,76490.0,46.7841,46.8111,46.7572,46.7841,76490.0
2016-12-13 11:30:00,52.14,52.16,52.07,52.09,59408.0,46.7752,46.7931,46.7124,46.7303,59408.0
2016-12-13 11:35:00,52.09,52.15,52.08,52.14,41702.0,46.7303,46.7841,46.7213,46.7752,41702.0
2016-12-13 11:40:00,52.15,52.15,52.1,52.11,43513.0,46.7841,46.7841,46.7393,46.7483,43513.0
2016-12-13 11:45:00,52.1,52.1,52.05,52.07,37308.0,46.7393,46.7393,46.6944,46.7124,37308.0
2016-12-13 11:50:00,52.07,52.13,52.06,52.07,68585.0,46.7124,46.7662,46.7034,46.7124,68585.0
2016-12-13 11:55:00,52.07,52.11,52.05,52.09,137626.0,46.7124,46.7483,46.6944,46.7303,137626.0
2016-12-13 12:00:00,52.09,52.12,52.05,52.09,159274.0,46.7303,46.7572,46.6944,46.7303,159274.0
2016-12-13 12:05:00,52.1,52.16,52.05,52.14,128107.0,46.7393,46.7931,46.6944,46.7752,128107.0
2016-12-13 12:10:00,52.14,52.22,52.13,52.2,78197.0,46.7752,46.8469,46.7662,46.829,78197.0
2016-12-13 12:15:00,52.2,52.23,52.18,52.19,33016.0,46.829,46.8559,46.8111,46.82,33016.0
2016-12-13 12:20:00,52.19,52.2,52.16,52.16,20182.0,46.82,46.829,46.7931,46.7931,20182.0
2016-12-13 12:25:00,52.16,52.17,52.12,52.14,39288.0,46.7931,46.8021,46.7572,46.7752,39288.0
2016-12-13 12:30:00,52.14,52.19,52.12,52.12,48013.0,46.7752,46.82,46.7572,46.7572,48013.0
2016-12-13 12:35:00,52.12,52.15,52.11,52.12,79104.0,46.7572,46.7841,46.7483,46.7572,79104.0
2016-12-13 12:40:00,52.12,52.13,52.1,52.11,43155.0,46.7572,46.7662,46.7393,46.7483,43155.0
2016-12-13 12:45:00,52.11,52.11,52.06,52.09,90930.0,46.7483,46.7483,46.7034,46.7303,90930.0
2016-12-13 12:50:00,52.09,52.12,52.08,52.1,38546.0,46.7303,46.7572,46.7213,46.7393,38546.0
2016-12-13 12:55:00,52.1,52.11,52.09,52.11,41961.0,46.7393,46.7483,46.7303,46.7483,41961.0
2016-12-13 13:00:00,52.1,52.15,52.09,52.12,46685.0,46.7393,46.7841,46.7303,46.7572,46685.0
2016-12-13 13:05:00,52.12,52.12,52.09,52.11,33596.0,46.7572,46.7572,46.7303,46.7483,33596.0
2016-12-13 13:10:00,52.11,52.12,52.09,52.11,59845.0,46.7483,46.7572,46.7303,46.7483,59845.0
2016-12-13 13:15:00,52.1,52.17,52.09,52.17,101380.0,46.7393,46.8021,46.7303,46.8021,101380.0
2016-12-13 13:20:00,52.18,52.2,52.14,52.2,44817.0,46.8111,46.829,46.7752,46.829,44817.0
2016-12-13 13:25:00,52.2,52.27,52.19,52.27,28360.0,46.829,46.8918,46.82,46.8918,28360.0
2016-12-13 13:30:00,52.27,52.28,52.25,52.27,33833.0,46.8918,46.9008,46.8739,46.8918,33833.0
2016-12-13 13:35:00,52.26,52.28,52.21,52.22,44239.0,46.8828,46.9008,46.838,46.8469,44239.0
2016-12-13 13:40:00,52.22,52.26,52.19,52.23,25853.0,46.8469,46.8828,46.82,46.8559,25853.0
2016-12-13 13:45:00,52.24,52.25,52.18,52.19,39303.0,46.8649,46.8739,46.8111,46.82,39303.0
2016-12-13 13:50:00,52.19,52.28,52.19,52.28,57490.0,46.82,46.9008,46.82,46.9008,57490.0
2016-12-13 13:55:00,52.28,52.3,52.23,52.23,62658.0,46.9008,46.9187,46.8559,46.8559,62658.0
2016-12-13 14:00:00,52.23,52.28,52.21,52.23,48020.0,46.8559,46.9008,46.838,46.8559,48020.0
2016-12-13 14:05:00,52.24,52.24,52.2,52.21,34933.0,46.8649,46.8649,46.829,46.838,34933.0
2016-12-13 14:10:00,52.22,52.23,52.17,52.21,47361.0,46.8469,46.8559,46.8021,46.838,47361.0
2016-12-13 14:15:00,52.21,52.26,52.19,52.26,30398.0,46.838,46.8828,46.82,46.8828,30398.0
2016-12-13 14:20:00,52.26,52.28,52.23,52.24,48592.0,46.8828,46.9008,46.8559,46.8649,48592.0
2016-12-13 14:25:00,52.24,52.27,52.24,52.24,29903.0,46.8649,46.8918,46.8649,46.8649,29903.0
2016-12-13 14:30:00,52.25,52.26,52.2,52.22,27001.0,46.8739,46.8828,46.829,46.8469,27001.0
2016-12-13 14:35:00,52.22,52.26,52.2,52.26,36993.0,46.8469,46.8828,46.829,46.8828,36993.0
2016-12-13 14:40:00,52.26,52.28,52.23,52.25,46040.0,46.8828,46.9008,46.8559,46.8739,46040.0
2016-12-13 14:45:00,52.26,52.28,52.24,52.26,59970.0,46.8828,46.9008,46.8649,46.8828,59970.0
2016-12-13 14:50:00,52.26,52.4,52.25,52.4,40456.0,46.8828,47.0084,46.8739,47.0084,40456.0
2016-12-13 14:55:00,52.4,52.4,52.29,52.33,47946.0,47.0084,47.0084,46.9097,46.9456,47946.0
2016-12-13 15:00:00,52.32,52.35,52.32,52.35,36555.0,46.9367,46.9636,46.9367,46.9636,36555.0
2016-12-13 15:05:00,52.35,52.42,52.31,52.4,83175.0,46.9636,47.0264,46.9277,47.0084,83175.0
2016-12-13 15:10:00,52.4,52.44,52.39,52.41,62747.0,47.0084,47.0443,46.9994,47.0174,62747.0
2016-12-13 15:15:00,52.41,52.46,52.4,52.46,31461.0,47.0174,47.0622,47.0084,47.0622,31461.0
2016-12-13 15:20:00,52.45,52.49,52.36,52.37,95379.0,47.0533,47.0892,46.9725,46.9815,95379.0
2016-12-13 15:25:00,52.37,52.37,52.34,52.35,67807.0,46.9815,46.9815,46.9546,46.9636,67807.0
2016-12-13 15:30:00,52.35,52.36,52.31,52.31,70540.0,46.9636,46.9725,46.9277,46.9277,70540.0
2016-12-13 15:35:00,52.31,52.32,52.24,52.26,139113.0,46.9277,46.9367,46.8649,46.8828,139113.0
2016-12-13 15:40:00,52.27,52.3,52.25,52.29,71735.0,46.8918,46.9187,46.8739,46.9097,71735.0
2016-12-13 15:45:00,52.29,52.29,52.21,52.21,113840.0,46.9097,46.9097,46.838,46.838,113840.0
2016-12-13 15:50:00,52.21,52.22,52.17,52.19,140372.0,46.838,46.8469,46.8021,46.82,140372.0
2016-12-13 15:55:00,52.19,52.2,52.14,52.16,408422.0,46.82,46.829,46.7752,46.7931,408422.0
2016-12-14 09:30:00,52.55,52.74,52.46,52.71,109430.0,47.143,47.3134,47.0622,47.2865,109430.0
2016-12-14 09:35:00,52.7,52.75,52.57,52.66,34505.0,47.2776,47.3224,47.1609,47.2417,34505.0
2016-12-14 09:40:00,52.65,52.84,52.64,52.83,55848.0,47.2327,47.4031,47.2237,47.3942,55848.0
2016-12-14 09:45:00,52.84,52.84,52.8,52.8,34446.0,47.4031,47.4031,47.3673,47.3673,34446.0
2016-12-14 09:50:00,52.8,52.84,52.76,52.79,36346.0,47.3673,47.4031,47.3314,47.3583,36346.0
2016-12-14 09:55:00,52.79,52.84,52.77,52.81,47771.0,47.3583,47.4031,47.3403,47.3762,47771.0
2016-12-14 10:00:00,52.8,52.81,52.69,52.69,45588.0,47.3673,47.3762,47.2686,47.2686,45588.0
2016-12-14 10:05:00,52.69,52.7,52.63,52.68,41787.0,47.2686,47.2776,47.2148,47.2596,41787.0
2016-12-14 10:10:00,52.68,52.75,52.66,52.69,31096.0,47.2596,47.3224,47.2417,47.2686,31096.0
2016-12-14 10:15:00,52.68,52.69,52.59,52.59,39378.0,47.2596,47.2686,47.1789,47.1789,39378.0
2016-12-14 10:20:00,52.6,52.68,52.56,52.66,28988.0,47.1878,47.2596,47.152,47.2417,28988.0
2016-12-14 10:25:00,52.67,52.78,52.66,52.73,22166.0,47.2506,47.3493,47.2417,47.3045,22166.0
2016-12-14 10:30:00,52.74,52.76,52.65,52.65,17548.0,47.3134,47.3314,47.2327,47.2327,17548.0
2016-12-14 10:35:00,52.65,52.66,52.57,52.58,41067.0,47.2327,47.2417,47.1609,47.1699,41067.0
2016-12-14 10:40:00,52.59,52.59,52.5,52.53,24019.0,47.1789,47.1789,47.0981,47.125,24019.0
2016-12-14 10:45:00,52.52,52.6,52.51,52.59,25463.0,47.1161,47.1878,47.1071,47.1789,25463.0
2016-12-14 10:50:00,52.59,52.63,52.56,52.61,37413.0,47.1789,47.2148,47.152,47.1968,37413.0
2016-12-14 10:55:00,52.62,52.67,52.57,52.65,29999.0,47.2058,47.2506,47.1609,47.2327,29999.0
2016-12-14 11:00:00,52.65,52.67,52.62,52.66,11890.0,47.2327,47.2506,47.2058,47.2417,11890.0
2016-12-14 11:05:00,52.67,52.67,52.58,52.6,47820.0,47.2506,47.2506,47.1699,47.1878,47820.0
2016-12-14 11:10:00,52.6,52.64,52.57,52.63,27651.0,47.1878,47.2237,47.1609,47.2148,27651.0
2016-12-14 11:15:00,52.63,52.67,52.58,52.59,32259.0,47.2148,47.2506,47.1699,47.1789,32259.0
2016-12-14 11:20:00,52.6,52.68,52.59,52.66,46328.0,47.1878,47.2596,47.1789,47.2417,46328.0
2016-12-14 11:25:00,52.66,52.67,52.64,52.64,76087.0,47.2417,47.2506,47.2237,47.2237,76087.0
2016-12-14 11:30:00,52.65,52.74,52.6,52.69,67748.0,47.2327,47.3134,47.1878,47.2686,67748.0
2016-12-14 11:35:00,52.69,52.69,52.57,52.58,25592.0,47.2686,47.2686,47.1609,47.1699,25592.0
2016-12-14 11:40:00,52.59,52.6,52.55,52.58,14410.0,47.1789,47.1878,47.143,47.1699,14410.0
2016-12-14 11:45:00,52.59,52.63,52.58,52.58,14000.0,47.1789,47.2148,47.1699,47.1699,14000.0
2016-12-14 11:50:00,52.58,52.63,52.57,52.61,12432.0,47.1699,47.2148,47.1609,47.1968,12432.0
2016-12-14 11:55:00,52.61,52.61,52.56,52.58,27153.0,47.1968,47.1968,47.152,47.1699,27153.0
2016-12-14 12:00:00,52.58,52.59,52.54,52.55,21090.0,47.1699,47.1789,47.134,47.143,21090.0
2016-12-14 12:05:00,52.55,52.6,52.55,52.6,29987.0,47.143,47.1878,47.143,47.1878,29987.0
2016-12-14 12:10:00,52.6,52.7,52.59,52.69,28336.0,47.1878,47.2776,47.1789,47.2686,28336.0
2016-12-14 12:15:00,52.69,52.7,52.66,52.68,14890.0,47.2686,47.2776,47.2417,47.2596,14890.0
2016-12-14 12:20:00,52.68,52.69,52.65,52.68,20033.0,47.2596,47.2686,47.2327,47.2596,20033.0
2016-12-14 12:25:00,52.69,52.7,52.66,52.67,35914.0,47.2686,47.2776,47.2417,47.2506,35914.0
2016-12-14 12:30:00,52.67,52.74,52.67,52.72,13798.0,47.2506,47.3134,47.2506,47.2955,13798.0
2016-12-14 12:35:00,52.72,52.73,52.68,52.72,33136.0,47.2955,47.3045,47.2596,47.2955,33136.0
2016-12-14 12:40:00,52.72,52.72,52.66,52.68,33407.0,47.2955,47.2955,47.2417,47.2596,33407.0
2016-12-14 12:45:00,52.68,52.74,52.67,52.73,30152.0,47.2596,47.3134,47.2506,47.3045,30152.0
2016-12-14 12:50:00,52.73,52.74,52.71,52.72,72535.0,47.3045,47.3134,47.2865,47.2955,72535.0
2016-12-14 12:55:00,52.72,52.73,52.7,52.72,13452.0,47.2955,47.3045,47.2776,47.2955,13452.0
2016-12-14 13:00:00,52.73,52.73,52.69,52.71,28086.0,47.3045,47.3045,47.2686,47.2865,28086.0
2016-12-14 13:05:00,52.71,52.74,52.71,52.73,10783.0,47.2865,47.3134,47.2865,47.3045,10783.0
2016-12-14 13:10:00,52.73,52.74,52.72,52.74,24967.0,47.3045,47.3134,47.2955,47.3134,24967.0
2016-12-14 13:15:00,52.73,52.79,52.72,52.78,31757.0,47.3045,47.3583,47.2955,47.3493,31757.0
2016-12-14 13:20:00,52.78,52.78,52.7,52.71,27495.0,47.3493,47.3493,47.2776,47.2865,27495.0
2016-12-14 13:25:00,52.71,52.71,52.67,52.7,19685.0,47.2865,47.2865,47.2506,47.2776,19685.0
2016-12-14 13:30:00,52.7,52.73,52.66,52.66,20375.0,47.2776,47.3045,47.2417,47.2417,20375.0
2016-12-14 13:35:00,52.66,52.69,52.66,52.68,20035.0,47.2417,47.2686,47.2417,47.2596,20035.0
2016-12-14 13:40:00,52.68,52.72,52.67,52.7,13373.0,47.2596,47.2955,47.2506,47.2776,13373.0
2016-12-14 13:45:00,52.7,52.71,52.68,52.71,16422.0,47.2776,47.2865,47.2596,47.2865,16422.0
2016-12-14 13:50:00,52.7,52.73,52.68,52.7,16646.0,47.2776,47.3045,47.2596,47.2776,16646.0
2016-12-14 13:55:00,52.69,52.81,52.68,52.8,30393.0,47.2686,47.3762,47.2596,47.3673,30393.0
2016-12-14 14:00:00,52.8,53.0,52.74,52.96,74023.0,47.3673,47.5467,47.3134,47.5108,74023.0
2016-12-14 14:05:00,52.94,52.97,52.78,52.81,33367.0,47.4929,47.5198,47.3493,47.3762,33367.0
2016-12-14 14:10:00,52.8,52.84,52.59,52.6,44198.0,47.3673,47.4031,47.1789,47.1878,44198.0
2016-12-14 14:15:00,52.61,52.76,52.58,52.76,18598.0,47.1968,47.3314,47.1699,47.3314,18598.0
2016-12-14 14:20:00,52.79,52.8,52.65,52.7,19693.0,47.3583,47.3673,47.2327,47.2776,19693.0
2016-12-14 14:25:00,52.69,52.69,52.57,52.57,20792.0,47.2686,47.2686,47.1609,47.1609,20792.0
2016-12-14 14:30:00,52.58,52.73,52.58,52.67,34709.0,47.1699,47.3045,47.1699,47.2506,34709.0
2016-12-14 14:35:00,52.66,52.69,52.6,52.69,30453.0,47.2417,47.2686,47.1878,47.2686,30453.0
2016-12-14 14:40:00,52.68,52.76,52.64,52.7,47673.0,47.2596,47.3314,47.2237,47.2776,47673.0
2016-12-14 14:45:00,52.71,52.71,52.62,52.67,30478.0,47.2865,47.2865,47.2058,47.2506,30478.0
2016-12-14 14:50:00,52.67,52.72,52.57,52.59,39763.0,47.2506,47.2955,47.1609,47.1789,39763.0
2016-12-14 14:55:00,52.58,52.61,52.5,52.5,33408.0,47.1699,47.1968,47.0981,47.0981,33408.0
2016-12-14 15:00:00,52.5,52.6,52.49,52.57,37507.0,47.0981,47.1878,47.0892,47.1609,37507.0
2016-12-14 15:05:00,52.56,52.59,52.36,52.39,63264.0,47.152,47.1789,46.9725,46.9994,63264.0
2016-12-14 15:10:00,52.38,52.48,52.35,52.43,44331.0,46.9905,47.0802,46.9636,47.0353,44331.0
2016-12-14 15:15:00,52.42,52.42,52.29,52.4,54639.0,47.0264,47.0264,46.9097,47.0084,54639.0
2016-12-14 15:20:00,52.39,52.45,52.38,52.41,56022.0,46.9994,47.0533,46.9905,47.0174,56022.0
2016-12-14 15:25:00,52.39,52.43,52.38,52.41,47793.0,46.9994,47.0353,46.9905,47.0174,47793.0
2016-12-14 15:30:00,52.42,52.59,52.42,52.59,93402.0,47.0264,47.1789,47.0264,47.1789,93402.0
2016-12-14 15:35:00,52.58,52.63,52.55,52.61,76333.0,47.1699,47.2148,47.143,47.1968,76333.0
2016-12-14 15:40:00,52.61,52.63,52.5,52.52,79262.0,47.1968,47.2148,47.0981,47.1161,79262.0
2016-12-14 15:45:00,52.51,52.52,52.45,52.46,67524.0,47.1071,47.1161,47.0533,47.0622,67524.0
2016-12-14 15:50:00,52.46,52.46,52.31,52.41,118331.0,47.0622,47.0622,46.9277,47.0174,118331.0
2016-12-14 15:55:00,52.4,52.45,52.35,52.42,135216.0,47.0084,47.0533,46.9636,47.0264,135216.0
2016-12-15 09:30:00,52.76,52.77,52.21,52.36,123517.0,47.3314,47.3403,46.838,46.9725,123517.0
2016-12-15 09:35:00,52.37,52.42,52.21,52.37,23596.0,46.9815,47.0264,46.838,46.9815,23596.0
2016-12-15 09:40:00,52.33,52.36,52.25,52.26,29036.0,46.9456,46.9725,46.8739,46.8828,29036.0
2016-12-15 09:45:00,52.27,52.37,52.26,52.31,46977.0,46.8918,46.9815,46.8828,46.9277,46977.0
2016-12-15 09:50:00,52.29,52.33,52.26,52.3,115666.0,46.9097,46.9456,46.8828,46.9187,115666.0
2016-12-15 09:55:00,52.32,52.37,52.26,52.37,60376.0,46.9367,46.9815,46.8828,46.9815,60376.0
2016-12-15 10:00:00,52.36,52.43,52.28,52.28,169741.0,46.9725,47.0353,46.9008,46.9008,169741.0
2016-12-15 10:05:00,52.29,52.33,52.19,52.19,54800.0,46.9097,46.9456,46.82,46.82,54800.0
2016-12-15 10:10:00,52.22,52.23,52.06,52.07,31206.0,46.8469,46.8559,46.7034,46.7124,31206.0
2016-12-15 10:15:00,52.07,52.1,51.99,52.0,100332.0,46.7124,46.7393,46.6406,46.6496,100332.0
2016-12-15 10:20:00,52.01,52.13,51.99,52.12,65696.0,46.6585,46.7662,46.6406,46.7572,65696.0
2016-12-15 10:25:00,52.12,52.17,52.08,52.1,35189.0,46.7572,46.8021,46.7213,46.7393,35189.0
2016-12-15 10:30:00,52.11,52.12,52.04,52.09,52459.0,46.7483,46.7572,46.6855,46.7303,52459.0
2016-12-15 10:35:00,52.1,52.11,52.04,52.05,51773.0,46.7393,46.7483,46.6855,46.6944,51773.0
2016-12-15 10:40:00,52.05,52.07,52.0,52.01,42049.0,46.6944,46.7124,46.6496,46.6585,42049.0
2016-12-15 10:45:00,52.0,52.02,51.97,52.01,51133.0,46.6496,46.6675,46.6227,46.6585,51133.0
2016-12-15 10:50:00,52.0,52.03,51.97,51.98,48224.0,46.6496,46.6765,46.6227,46.6316,48224.0
2016-12-15 10:55:00,52.0,52.04,51.95,52.04,109210.0,46.6496,46.6855,46.6047,46.6855,109210.0
2016-12-15 11:00:00,52.03,52.14,52.03,52.1,300352.0,46.6765,46.7752,46.6765,46.7393,300352.0
2016-12-15 11:05:00,52.11,52.3,52.1,52.26,109183.0,46.7483,46.9187,46.7393,46.8828,109183.0
2016-12-15 11:10:00,52.25,52.36,52.25,52.36,139952.0,46.8739,46.9725,46.8739,46.9725,139952.0
2016-12-15 11:15:00,52.36,52.41,52.23,52.41,134726.0,46.9725,47.0174,46.8559,47.0174,134726.0
2016-12-15 11:20:00,52.43,52.48,52.34,52.4,85350.0,47.0353,47.0802,46.9546,47.0084,85350.0
2016-12-15 11:25:00,52.41,52.53,52.41,52.51,50547.0,47.0174,47.125,47.0174,47.1071,50547.0
2016-12-15 11:30:00,52.51,52.56,52.5,52.51,33019.0,47.1071,47.152,47.0981,47.1071,33019.0
2016-12-15 11:35:00,52.51,52.55,52.47,52.55,28263.0,47.1071,47.143,47.0712,47.143,28263.0
2016-12-15 11:40:00,52.54,52.62,52.54,52.62,45381.0,47.134,47.2058,47.134,47.2058,45381.0
2016-12-15 11:45:00,52.61,52.95,52.58,52.95,167533.0,47.1968,47.5018,47.1699,47.5018,167533.0
2016-12-15 11:50:00,52.94,53.16,52.94,53.1,203750.0,47.4929,47.6902,47.4929,47.6364,203750.0
2016-12-15 11:55:00,53.09,53.45,53.09,53.45,201973.0,47.6274,47.9504,47.6274,47.9504,201973.0
2016-12-15 12:00:00,53.45,53.46,53.28,53.32,153382.0,47.9504,47.9594,47.7979,47.8338,153382.0
2016-12-15 12:05:00,53.32,53.32,53.09,53.28,244928.0,47.8338,47.8338,47.6274,47.7979,244928.0
2016-12-15 12:10:00,53.28,53.58,53.19,53.58,258979.0,47.7979,48.067,47.7171,48.067,258979.0
2016-12-15 12:15:00,53.58,53.62,53.43,53.5,229833.0,48.067,48.1029,47.9324,47.9952,229833.0
2016-12-15 12:20:00,53.5,53.55,53.41,53.44,138392.0,47.9952,48.0401,47.9145,47.9414,138392.0
2016-12-15 12:25:00,53.45,53.67,53.39,53.54,173150.0,47.9504,48.1477,47.8966,48.0311,173150.0
2016-12-15 12:30:00,53.53,53.56,53.47,53.5,52069.0,48.0222,48.0491,47.9683,47.9952,52069.0
2016-12-15 12:35:00,53.5,53.52,53.34,53.34,48796.0,47.9952,48.0132,47.8517,47.8517,48796.0
2016-12-15 12:40:00,53.34,53.39,53.2,53.22,54618.0,47.8517,47.8966,47.7261,47.744,54618.0
2016-12-15 12:45:00,53.23,53.34,53.2,53.34,54848.0,47.753,47.8517,47.7261,47.8517,54848.0
2016-12-15 12:50:00,53.34,53.34,53.23,53.23,46338.0,47.8517,47.8517,47.753,47.753,46338.0
2016-12-15 12:55:00,53.23,53.31,53.23,53.29,41414.0,47.753,47.8248,47.753,47.8068,41414.0
2016-12-15 13:00:00,53.3,53.31,53.24,53.25,36861.0,47.8158,47.8248,47.762,47.771,36861.0
2016-12-15 13:05:00,53.26,53.31,53.18,53.19,52770.0,47.7799,47.8248,47.7082,47.7171,52770.0
2016-12-15 13:10:00,53.19,53.29,53.18,53.18,53960.0,47.7171,47.8068,47.7082,47.7082,53960.0
2016-12-15 13:15:00,53.18,53.18,53.1,53.14,54378.0,47.7082,47.7082,47.6364,47.6723,54378.0
2016-12-15 13:20:00,53.14,53.15,53.07,53.12,96611.0,47.6723,47.6812,47.6095,47.6543,96611.0
2016-12-15 13:25:00,53.12,53.12,53.07,53.1,60560.0,47.6543,47.6543,47.6095,47.6364,60560.0
2016-12-15 13:30:00,53.09,53.12,53.06,53.09,33710.0,47.6274,47.6543,47.6005,47.6274,33710.0
2016-12-15 13:35:00,53.09,53.09,53.02,53.04,36801.0,47.6274,47.6274,47.5646,47.5826,36801.0
2016-12-15 13:40:00,53.03,53.08,53.03,53.05,37635.0,47.5736,47.6185,47.5736,47.5915,37635.0
2016-12-15 13:45:00,53.05,53.06,52.95,52.96,46840.0,47.5915,47.6005,47.5018,47.5108,46840.0
2016-12-15 13:50:00,52.97,52.98,52.84,52.87,57047.0,47.5198,47.5287,47.4031,47.4301,57047.0
2016-12-15 13:55:00,52.87,52.91,52.86,52.86,45039.0,47.4301,47.4659,47.4211,47.4211,45039.0
2016-12-15 14:00:00,52.87,52.87,52.82,52.83,43250.0,47.4301,47.4301,47.3852,47.3942,43250.0
2016-12-15 14:05:00,52.82,52.84,52.81,52.83,32542.0,47.3852,47.4031,47.3762,47.3942,32542.0
2016-12-15 14:10:00,52.82,52.82,52.76,52.78,42043.0,47.3852,47.3852,47.3314,47.3493,42043.0
2016-12-15 14:15:00,52.78,52.78,52.73,52.75,39697.0,47.3493,47.3493,47.3045,47.3224,39697.0
2016-12-15 14:20:00,52.75,52.75,52.63,52.69,73364.0,47.3224,47.3224,47.2148,47.2686,73364.0
2016-12-15 14:25:00,52.69,52.71,52.68,52.7,48598.0,47.2686,47.2865,47.2596,47.2776,48598.0
2016-12-15 14:30:00,52.7,52.87,52.68,52.87,69393.0,47.2776,47.4301,47.2596,47.4301,69393.0
2016-12-15 14:35:00,52.88,52.95,52.84,52.93,51506.0,47.439,47.5018,47.4031,47.4839,51506.0
2016-12-15 14:40:00,52.93,52.93,52.86,52.89,36389.0,47.4839,47.4839,47.4211,47.448,36389.0
2016-12-15 14:45:00,52.89,52.89,52.85,52.88,39053.0,47.448,47.448,47.4121,47.439,39053.0
2016-12-15 14:50:00,52.88,52.89,52.85,52.89,26801.0,47.439,47.448,47.4121,47.448,26801.0
2016-12-15 14:55:00,52.89,52.89,52.81,52.84,59468.0,47.448,47.448,47.3762,47.4031,59468.0
2016-12-15 15:00:00,52.84,52.94,52.81,52.92,55234.0,47.4031,47.4929,47.3762,47.4749,55234.0
2016-12-15 15:05:00,52.92,52.96,52.92,52.95,27287.0,47.4749,47.5108,47.4749,47.5018,27287.0
2016-12-15 15:10:00,52.94,53.01,52.92,52.98,43114.0,47.4929,47.5557,47.4749,47.5287,43114.0
2016-12-15 15:15:00,52.99,53.01,52.96,52.99,37067.0,47.5377,47.5557,47.5108,47.5377,37067.0
2016-12-15 15:20:00,52.99,53.0,52.94,52.95,31373.0,47.5377,47.5467,47.4929,47.5018,31373.0
2016-12-15 15:25:00,52.95,52.96,52.92,52.93,49912.0,47.5018,47.5108,47.4749,47.4839,49912.0
2016-12-15 15:30:00,52.93,53.03,52.93,53.0,71209.0,47.4839,47.5736,47.4839,47.5467,71209.0
2016-12-15 15:35:00,53.01,53.05,52.99,53.03,72900.0,47.5557,47.5915,47.5377,47.5736,72900.0
2016-12-15 15:40:00,53.02,53.05,52.99,53.0,88562.0,47.5646,47.5915,47.5377,47.5467,88562.0
2016-12-15 15:45:00,53.0,53.03,52.98,53.0,91029.0,47.5467,47.5736,47.5287,47.5467,91029.0
2016-12-15 15:50:00,53.0,53.0,52.96,52.99,94984.0,47.5467,47.5467,47.5108,47.5377,94984.0
2016-12-15 15:55:00,52.98,52.99,52.92,52.96,200825.0,47.5287,47.5377,47.4749,47.5108,200825.0
2016-12-16 09:30:00,52.45,52.53,52.23,52.29,471434.0,47.0533,47.125,46.8559,46.9097,471434.0
2016-12-16 09:35:00,52.27,52.49,52.26,52.36,99930.0,46.8918,47.0892,46.8828,46.9725,99930.0
2016-12-16 09:40:00,52.35,52.36,52.24,52.25,77497.0,46.9636,46.9725,46.8649,46.8739,77497.0
2016-12-16 09:45:00,52.25,52.27,52.18,52.2,67397.0,46.8739,46.8918,46.8111,46.829,67397.0
2016-12-16 09:50:00,52.2,52.25,52.18,52.24,35603.0,46.829,46.8739,46.8111,46.8649,35603.0
2016-12-16 09:55:00,52.24,52.27,52.13,52.14,95762.0,46.8649,46.8918,46.7662,46.7752,95762.0
2016-12-16 10:00:00,52.13,52.21,52.09,52.11,40197.0,46.7662,46.838,46.7303,46.7483,40197.0
2016-12-16 10:05:00,52.13,52.15,52.05,52.06,53778.0,46.7662,46.7841,46.6944,46.7034,53778.0
2016-12-16 10:10:00,52.06,52.1,52.03,52.05,24171.0,46.7034,46.7393,46.6765,46.6944,24171.0
2016-12-16 10:15:00,52.04,52.19,52.04,52.18,38789.0,46.6855,46.82,46.6855,46.8111,38789.0
2016-12-16 10:20:00,52.18,52.18,52.13,52.14,30623.0,46.8111,46.8111,46.7662,46.7752,30623.0
2016-12-16 10:25:00,52.14,52.17,52.07,52.08,32636.0,46.7752,46.8021,46.7124,46.7213,32636.0
2016-12-16 10:30:00,52.08,52.08,52.0,52.01,29944.0,46.7213,46.7213,46.6496,46.6585,29944.0
2016-12-16 10:35:00,52.02,52.05,52.0,52.04,25827.0,46.6675,46.6944,46.6496,46.6855,25827.0
2016-12-16 10:40:00,52.05,52.21,52.04,52.2,37634.0,46.6944,46.838,46.6855,46.829,37634.0
2016-12-16 10:45:00,52.2,52.27,52.19,52.27,48281.0,46.829,46.8918,46.82,46.8918,48281.0
2016-12-16 10:50:00,52.28,52.28,52.21,52.23,24924.0,46.9008,46.9008,46.838,46.8559,24924.0
2016-12-16 10:55:00,52.23,52.32,52.22,52.29,27415.0,46.8559,46.9367,46.8469,46.9097,27415.0
2016-12-16 11:00:00,52.3,52.39,52.29,52.3,32668.0,46.9187,46.9994,46.9097,46.9187,32668.0
2016-12-16 11:05:00,52.3,52.33,52.21,52.22,22494.0,46.9187,46.9456,46.838,46.8469,22494.0
2016-12-16 11:10:00,52.22,52.27,52.17,52.18,16617.0,46.8469,46.8918,46.8021,46.8111,16617.0
2016-12-16 11:15:00,52.18,52.21,52.12,52.15,26371.0,46.8111,46.838,46.7572,46.7841,26371.0
2016-12-16 11:20:00,52.15,52.15,52.05,52.05,20269.0,46.7841,46.7841,46.6944,46.6944,20269.0
2016-12-16 11:25:00,52.05,52.11,52.02,52.02,20806.0,46.6944,46.7483,46.6675,46.6675,20806.0
2016-12-16 11:30:00,52.01,52.08,52.01,52.05,36020.0,46.6585,46.7213,46.6585,46.6944,36020.0
2016-12-16 11:35:00,52.05,52.09,52.05,52.07,16429.0,46.6944,46.7303,46.6944,46.7124,16429.0
2016-12-16 11:40:00,52.06,52.12,52.06,52.12,18772.0,46.7034,46.7572,46.7034,46.7572,18772.0
2016-12-16 11:45:00,52.12,52.21,52.11,52.17,24786.0,46.7572,46.838,46.7483,46.8021,24786.0
2016-12-16 11:50:00,52.16,52.19,52.14,52.16,16551.0,46.7931,46.82,46.7752,46.7931,16551.0
2016-12-16 11:55:00,52.16,52.22,52.16,52.18,18562.0,46.7931,46.8469,46.7931,46.8111,18562.0
2016-12-16 12:00:00,52.18,52.21,52.17,52.2,17244.0,46.8111,46.838,46.8021,46.829,17244.0
2016-12-16 12:05:00,52.19,52.21,52.15,52.17,15998.0,46.82,46.838,46.7841,46.8021,15998.0
2016-12-16 12:10:00,52.17,52.19,52.15,52.18,16066.0,46.8021,46.82,46.7841,46.8111,16066.0
2016-12-16 12:15:00,52.17,52.19,52.09,52.09,16483.0,46.8021,46.82,46.7303,46.7303,16483.0
2016-12-16 12:20:00,52.09,52.11,52.04,52.07,77351.0,46.7303,46.7483,46.6855,46.7124,77351.0
2016-12-16 12:25:00,52.07,52.07,52.01,52.03,20715.0,46.7124,46.7124,46.6585,46.6765,20715.0
2016-12-16 12:30:00,52.03,52.04,51.98,51.98,31181.0,46.6765,46.6855,46.6316,46.6316,31181.0
2016-12-16 12:35:00,51.98,51.99,51.95,51.97,27054.0,46.6316,46.6406,46.6047,46.6227,27054.0
2016-12-16 12:40:00,51.97,51.99,51.93,51.94,26009.0,46.6227,46.6406,46.5868,46.5957,26009.0
2016-12-16 12:45:00,51.93,52.04,51.92,52.04,33065.0,46.5868,46.6855,46.5778,46.6855,33065.0
2016-12-16 12:50:00,52.03,52.03,51.97,51.98,26775.0,46.6765,46.6765,46.6227,46.6316,26775.0
2016-12-16 12:55:00,51.98,52.01,51.98,51.98,19732.0,46.6316,46.6585,46.6316,46.6316,19732.0
2016-12-16 13:00:00,51.97,51.98,51.94,51.95,27734.0,46.6227,46.6316,46.5957,46.6047,27734.0
2016-12-16 13:05:00,51.95,51.96,51.93,51.93,15495.0,46.6047,46.6137,46.5868,46.5868,15495.0
2016-12-16 13:10:00,51.93,51.93,51.86,51.86,22212.0,46.5868,46.5868,46.524,46.524,22212.0
2016-12-16 13:15:00,51.86,51.87,51.81,51.83,24925.0,46.524,46.533,46.4791,46.4971,24925.0
2016-12-16 13:20:00,51.83,51.85,51.81,51.85,18375.0,46.4971,46.515,46.4791,46.515,18375.0
2016-12-16 13:25:00,51.85,51.86,51.76,51.77,37232.0,46.515,46.524,46.4343,46.4432,37232.0
2016-12-16 13:30:00,51.78,51.78,51.72,51.74,34528.0,46.4522,46.4522,46.3984,46.4163,34528.0
2016-12-16 13:35:00,51.74,51.75,51.72,51.72,18934.0,46.4163,46.4253,46.3984,46.3984,18934.0
2016-12-16 13:40:00,51.73,51.73,51.66,51.66,41011.0,46.4074,46.4074,46.3446,46.3446,41011.0
2016-12-16 13:45:00,51.66,51.66,51.57,51.6,48199.0,46.3446,46.3446,46.2638,46.2907,48199.0
2016-12-16 13:50:00,51.6,51.7,51.59,51.69,39192.0,46.2907,46.3804,46.2818,46.3715,39192.0
2016-12-16 13:55:00,51.68,51.7,51.67,51.68,14054.0,46.3625,46.3804,46.3535,46.3625,14054.0
2016-12-16 14:00:00,51.68,51.68,51.63,51.64,22318.0,46.3625,46.3625,46.3176,46.3266,22318.0
2016-12-16 14:05:00,51.64,51.69,51.62,51.68,21399.0,46.3266,46.3715,46.3087,46.3625,21399.0
2016-12-16 14:10:00,51.68,51.68,51.54,51.55,67282.0,46.3625,46.3625,46.2369,46.2459,67282.0
2016-12-16 14:15:00,51.54,51.54,51.42,51.48,95214.0,46.2369,46.2369,46.1293,46.1831,95214.0
2016-12-16 14:20:00,51.48,51.54,51.48,51.53,29470.0,46.1831,46.2369,46.1831,46.2279,29470.0
2016-12-16 14:25:00,51.53,51.61,51.51,51.57,32903.0,46.2279,46.2997,46.21,46.2638,32903.0
2016-12-16 14:30:00,51.57,51.58,51.53,51.58,20312.0,46.2638,46.2728,46.2279,46.2728,20312.0
2016-12-16 14:35:00,51.58,51.6,51.53,51.55,28923.0,46.2728,46.2907,46.2279,46.2459,28923.0
2016-12-16 14:40:00,51.54,51.6,51.53,51.58,33288.0,46.2369,46.2907,46.2279,46.2728,33288.0
2016-12-16 14:45:00,51.57,51.6,51.55,51.56,24555.0,46.2638,46.2907,46.2459,46.2548,24555.0
2016-12-16 14:50:00,51.57,51.61,51.56,51.58,107524.0,46.2638,46.2997,46.2548,46.2728,107524.0
2016-12-16 14:55:00,51.57,51.58,51.54,51.54,23282.0,46.2638,46.2728,46.2369,46.2369,23282.0
2016-12-16 15:00:00,51.55,51.57,51.51,51.52,30845.0,46.2459,46.2638,46.21,46.219,30845.0
2016-12-16 15:05:00,51.51,51.52,51.45,51.48,39118.0,46.21,46.219,46.1562,46.1831,39118.0
2016-12-16 15:10:00,51.48,51.49,51.41,51.46,49818.0,46.1831,46.1921,46.1203,46.1651,49818.0
2016-12-16 15:15:00,51.46,51.49,51.43,51.48,48582.0,46.1651,46.1921,46.1382,46.1831,48582.0
2016-12-16 15:20:00,51.48,51.51,51.46,51.48,67460.0,46.1831,46.21,46.1651,46.1831,67460.0
2016-12-16 15:25:00,51.48,51.49,51.42,51.42,70367.0,46.1831,46.1921,46.1293,46.1293,70367.0
2016-12-16 15:30:00,51.43,51.52,51.42,51.46,58041.0,46.1382,46.219,46.1293,46.1651,58041.0
2016-12-16 15:35:00,51.46,51.49,51.41,51.43,70889.0,46.1651,46.1921,46.1203,46.1382,70889.0
2016-12-16 15:40:00,51.43,51.44,51.4,51.41,75142.0,46.1382,46.1472,46.1113,46.1203,75142.0
2016-12-16 15:45:00,51.41,51.53,51.41,51.47,103807.0,46.1203,46.2279,46.1203,46.1741,103807.0
2016-12-16 15:50:00,51.47,51.53,51.47,51.5,175325.0,46.1741,46.2279,46.1741,46.201,175325.0
2016-12-16 15:55:00,51.5,51.52,51.44,51.5,262136.0,46.201,46.219,46.1472,46.201,262136.0
2016-12-19 09:30:00,50.9,51.29,50.77,51.13,107119.0,45.6628,46.0126,45.5461,45.8691,107119.0
2016-12-19 09:35:00,51.11,51.34,51.09,51.09,75739.0,45.8512,46.0575,45.8332,45.8332,75739.0
2016-12-19 09:40:00,51.11,51.11,50.87,50.93,53819.0,45.8512,45.8512,45.6358,45.6897,53819.0
2016-12-19 09:45:00,50.95,51.19,50.94,51.19,90539.0,45.7076,45.9229,45.6986,45.9229,90539.0
2016-12-19 09:50:00,51.18,51.29,51.15,51.24,51707.0,45.9139,46.0126,45.887,45.9678,51707.0
2016-12-19 09:55:00,51.24,51.25,51.12,51.21,74192.0,45.9678,45.9767,45.8601,45.9409,74192.0
2016-12-19 10:00:00,51.21,51.21,50.99,51.0,89836.0,45.9409,45.9409,45.7435,45.7525,89836.0
2016-12-19 10:05:00,51.0,51.04,50.97,51.03,56828.0,45.7525,45.7884,45.7256,45.7794,56828.0
2016-12-19 10:10:00,51.04,51.04,50.92,51.01,98040.0,45.7884,45.7884,45.6807,45.7614,98040.0
2016-12-19 10:15:00,51.01,51.04,50.93,50.95,68982.0,45.7614,45.7884,45.6897,45.7076,68982.0
2016-12-19 10:20:00,50.95,51.09,50.95,51.05,59727.0,45.7076,45.8332,45.7076,45.7973,59727.0
2016-12-19 10:25:00,51.05,51.07,51.01,51.02,47829.0,45.7973,45.8153,45.7614,45.7704,47829.0
2016-12-19 10:30:00,51.02,51.11,51.02,51.11,36866.0,45.7704,45.8512,45.7704,45.8512,36866.0
2016-12-19 10:35:00,51.1,51.23,51.09,51.18,54266.0,45.8422,45.9588,45.8332,45.9139,54266.0
2016-12-19 10:40:00,51.19,51.32,51.18,51.3,117230.0,45.9229,46.0395,45.9139,46.0216,117230.0
2016-12-19 10:45:00,51.3,51.48,51.3,51.48,155514.0,46.0216,46.1831,46.0216,46.1831,155514.0
2016-12-19 10:50:00,51.48,51.48,51.33,51.4,74623.0,46.1831,46.1831,46.0485,46.1113,74623.0
2016-12-19 10:55:00,51.4,51.61,51.39,51.5,117852.0,46.1113,46.2997,46.1023,46.201,117852.0
2016-12-19 11:00:00,51.51,51.53,51.4,51.4,66746.0,46.21,46.2279,46.1113,46.1113,66746.0
2016-12-19 11:05:00,51.41,51.55,51.4,51.46,51951.0,46.1203,46.2459,46.1113,46.1651,51951.0
2016-12-19 11:10:00,51.45,51.52,51.38,51.46,57586.0,46.1562,46.219,46.0934,46.1651,57586.0
2016-12-19 11:15:00,51.45,51.46,51.39,51.43,62906.0,46.1562,46.1651,46.1023,46.1382,62906.0
2016-12-19 11:20:00,51.42,51.44,51.33,51.34,58902.0,46.1293,46.1472,46.0485,46.0575,58902.0
2016-12-19 11:25:00,51.34,51.4,51.28,51.39,45101.0,46.0575,46.1113,46.0037,46.1023,45101.0
2016-12-19 11:30:00,51.39,51.42,51.34,51.41,81596.0,46.1023,46.1293,46.0575,46.1203,81596.0
2016-12-19 11:35:00,51.41,51.45,51.4,51.41,51917.0,46.1203,46.1562,46.1113,46.1203,51917.0
2016-12-19 11:40:00,51.41,51.43,51.4,51.4,58473.0,46.1203,46.1382,46.1113,46.1113,58473.0
2016-12-19 11:45:00,51.4,51.46,51.4,51.45,34632.0,46.1113,46.1651,46.1113,46.1562,34632.0
2016-12-19 11:50:00,51.45,51.46,51.4,51.41,38307.0,46.1562,46.1651,46.1113,46.1203,38307.0
2016-12-19 11:55:00,51.41,51.42,51.4,51.41,29003.0,46.1203,46.1293,46.1113,46.1203,29003.0
2016-12-19 12:00:00,51.42,51.42,51.37,51.4,30562.0,46.1293,46.1293,46.0844,46.1113,30562.0
2016-12-19 12:05:00,51.4,51.4,51.37,51.4,50187.0,46.1113,46.1113,46.0844,46.1113,50187.0
2016-12-19 12:10:00,51.39,51.42,51.38,51.4,20383.0,46.1023,46.1293,46.0934,46.1113,20383.0
2016-12-19 12:15:00,51.4,51.49,51.4,51.49,53222.0,46.1113,46.1921,46.1113,46.1921,53222.0
2016-12-19 12:20:00,51.5,51.5,51.37,51.37,52036.0,46.201,46.201,46.0844,46.0844,52036.0
2016-12-19 12:25:00,51.37,51.41,51.3,51.33,54264.0,46.0844,46.1203,46.0216,46.0485,54264.0
2016-12-19 12:30:00,51.33,51.34,51.29,51.3,34636.0,46.0485,46.0575,46.0126,46.0216,34636.0
2016-12-19 12:35:00,51.31,51.38,51.3,51.33,33911.0,46.0306,46.0934,46.0216,46.0485,33911.0
2016-12-19 12:40:00,51.32,51.33,51.27,51.33,24661.0,46.0395,46.0485,45.9947,46.0485,24661.0
2016-12-19 12:45:00,51.34,51.38,51.27,51.33,95378.0,46.0575,46.0934,45.9947,46.0485,95378.0
2016-12-19 12:50:00,51.33,51.33,51.22,51.23,27732.0,46.0485,46.0485,45.9498,45.9588,27732.0
2016-12-19 12:55:00,51.23,51.26,51.23,51.24,11988.0,45.9588,45.9857,45.9588,45.9678,11988.0
2016-12-19 13:00:00,51.24,51.25,51.2,51.2,26419.0,45.9678,45.9767,45.9319,45.9319,26419.0
2016-12-19 13:05:00,51.2,51.23,51.17,51.18,33282.0,45.9319,45.9588,45.905,45.9139,33282.0
2016-12-19 13:10:00,51.19,51.23,51.17,51.22,18592.0,45.9229,45.9588,45.905,45.9498,18592.0
2016-12-19 13:15:00,51.22,51.24,51.21,51.21,23233.0,45.9498,45.9678,45.9409,45.9409,23233.0
2016-12-19 13:20:00,51.22,51.22,51.12,51.2,48010.0,45.9498,45.9498,45.8601,45.9319,48010.0
2016-12-19 13:25:00,51.2,51.2,51.14,51.15,25365.0,45.9319,45.9319,45.8781,45.887,25365.0
2016-12-19 13:30:00,51.15,51.21,51.14,51.18,27904.0,45.887,45.9409,45.8781,45.9139,27904.0
2016-12-19 13:35:00,51.18,51.21,51.16,51.2,38488.0,45.9139,45.9409,45.896,45.9319,38488.0
2016-12-19 13:40:00,51.2,51.28,51.19,51.27,63687.0,45.9319,46.0037,45.9229,45.9947,63687.0
2016-12-19 13:45:00,51.28,51.29,51.25,51.26,27698.0,46.0037,46.0126,45.9767,45.9857,27698.0
2016-12-19 13:50:00,51.26,51.27,51.2,51.21,33365.0,45.9857,45.9947,45.9319,45.9409,33365.0
2016-12-19 13:55:00,51.21,51.26,51.2,51.24,26891.0,45.9409,45.9857,45.9319,45.9678,26891.0
2016-12-19 14:00:00,51.24,51.32,51.23,51.32,33762.0,45.9678,46.0395,45.9588,46.0395,33762.0
2016-12-19 14:05:00,51.33,51.34,51.29,51.34,30489.0,46.0485,46.0575,46.0126,46.0575,30489.0
2016-12-19 14:10:00,51.34,51.36,51.32,51.34,28912.0,46.0575,46.0754,46.0395,46.0575,28912.0
2016-12-19 14:15:00,51.34,51.35,51.3,51.33,26643.0,46.0575,46.0665,46.0216,46.0485,26643.0
2016-12-19 14:20:00,51.33,51.37,51.32,51.35,22756.0,46.0485,46.0844,46.0395,46.0665,22756.0
2016-12-19 14:25:00,51.36,51.4,51.34,51.35,45880.0,46.0754,46.1113,46.0575,46.0665,45880.0
2016-12-19 14:30:00,51.35,51.35,51.32,51.33,22169.0,46.0665,46.0665,46.0395,46.0485,22169.0
2016-12-19 14:35:00,51.33,51.35,51.29,51.34,22237.0,46.0485,46.0665,46.0126,46.0575,22237.0
2016-12-19 14:40:00,51.33,51.35,51.31,51.31,26612.0,46.0485,46.0665,46.0306,46.0306,26612.0
2016-12-19 14:45:00,51.3,51.34,51.28,51.33,24940.0,46.0216,46.0575,46.0037,46.0485,24940.0
2016-12-19 14:50:00,51.34,51.35,51.3,51.32,29752.0,46.0575,46.0665,46.0216,46.0395,29752.0
2016-12-19 14:55:00,51.32,51.38,51.31,51.37,67108.0,46.0395,46.0934,46.0306,46.0844,67108.0
2016-12-19 15:00:00,51.37,51.38,51.31,51.33,34156.0,46.0844,46.0934,46.0306,46.0485,34156.0
2016-12-19 15:05:00,51.33,51.33,51.27,51.27,32351.0,46.0485,46.0485,45.9947,45.9947,32351.0
2016-12-19 15:10:00,51.27,51.29,51.22,51.28,39889.0,45.9947,46.0126,45.9498,46.0037,39889.0
2016-12-19 15:15:00,51.29,51.3,51.25,51.26,62671.0,46.0126,46.0216,45.9767,45.9857,62671.0
2016-12-19 15:20:00,51.26,51.27,51.21,51.25,63298.0,45.9857,45.9947,45.9409,45.9767,63298.0
2016-12-19 15:25:00,51.25,51.26,51.18,51.2,44095.0,45.9767,45.9857,45.9139,45.9319,44095.0
2016-12-19 15:30:00,51.2,51.26,51.2,51.21,51771.0,45.9319,45.9857,45.9319,45.9409,51771.0
2016-12-19 15:35:00,51.21,51.25,51.21,51.24,43527.0,45.9409,45.9767,45.9409,45.9678,43527.0
2016-12-19 15:40:00,51.25,51.28,51.23,51.26,88241.0,45.9767,46.0037,45.9588,45.9857,88241.0
2016-12-19 15:45:00,51.25,51.25,51.09,51.12,135206.0,45.9767,45.9767,45.8332,45.8601,135206.0
2016-12-19 15:50:00,51.11,51.22,51.11,51.2,211971.0,45.8512,45.9498,45.8512,45.9319,211971.0
2016-12-19 15:55:00,51.19,51.33,51.18,51.32,295623.0,45.9229,46.0485,45.9139,46.0395,295623.0
2016-12-20 09:30:00,51.76,52.88,51.58,52.43,362816.0,46.4343,47.439,46.2728,47.0353,362816.0
2016-12-20 09:35:00,52.4,52.62,52.15,52.22,182610.0,47.0084,47.2058,46.7841,46.8469,182610.0
2016-12-20 09:40:00,52.19,52.26,51.38,52.05,169331.0,46.82,46.8828,46.0934,46.6944,169331.0
2016-12-20 09:45:00,52.05,52.21,51.89,51.97,128851.0,46.6944,46.838,46.5509,46.6227,128851.0
2016-12-20 09:50:00,51.96,52.53,51.96,52.42,116639.0,46.6137,47.125,46.6137,47.0264,116639.0
2016-12-20 09:55:00,52.45,52.63,52.34,52.4,144509.0,47.0533,47.2148,46.9546,47.0084,144509.0
2016-12-20 10:00:00,52.38,52.52,52.09,52.1,130741.0,46.9905,47.1161,46.7303,46.7393,130741.0
2016-12-20 10:05:00,52.08,52.3,52.06,52.16,87531.0,46.7213,46.9187,46.7034,46.7931,87531.0
2016-12-20 10:10:00,52.15,52.22,51.87,51.93,106698.0,46.7841,46.8469,46.533,46.5868,106698.0
2016-12-20 10:15:00,51.92,51.93,51.82,51.88,65492.0,46.5778,46.5868,46.4881,46.5419,65492.0
2016-12-20 10:20:00,51.86,52.03,51.81,51.89,82010.0,46.524,46.6765,46.4791,46.5509,82010.0
2016-12-20 10:25:00,51.88,51.93,51.7,51.79,61989.0,46.5419,46.5868,46.3804,46.4612,61989.0
2016-12-20 10:30:00,51.82,52.03,51.8,51.99,73308.0,46.4881,46.6765,46.4702,46.6406,73308.0
2016-12-20 10:35:00,52.02,52.38,52.01,52.3,126642.0,46.6675,46.9905,46.6585,46.9187,126642.0
2016-12-20 10:40:00,52.3,52.48,52.28,52.37,120149.0,46.9187,47.0802,46.9008,46.9815,120149.0
2016-12-20 10:45:00,52.38,52.43,52.25,52.37,101114.0,46.9905,47.0353,46.8739,46.9815,101114.0
2016-12-20 10:50:00,52.35,52.53,52.35,52.53,65955.0,46.9636,47.125,46.9636,47.125,65955.0
2016-12-20 10:55:00,52.53,52.81,52.53,52.72,75872.0,47.125,47.3762,47.125,47.2955,75872.0
2016-12-20 11:00:00,52.7,52.82,52.6,52.72,87439.0,47.2776,47.3852,47.1878,47.2955,87439.0
2016-12-20 11:05:00,52.7,53.09,52.7,52.94,147352.0,47.2776,47.6274,47.2776,47.4929,147352.0
2016-12-20 11:10:00,52.92,53.12,52.85,53.07,84972.0,47.4749,47.6543,47.4121,47.6095,84972.0
2016-12-20 11:15:00,53.07,53.08,52.93,53.02,89424.0,47.6095,47.6185,47.4839,47.5646,89424.0
2016-12-20 11:20:00,53.02,53.04,52.91,52.92,59366.0,47.5646,47.5826,47.4659,47.4749,59366.0
2016-12-20 11:25:00,52.94,52.95,52.7,52.75,79689.0,47.4929,47.5018,47.2776,47.3224,79689.0
2016-12-20 11:30:00,52.74,52.78,52.63,52.76,90525.0,47.3134,47.3493,47.2148,47.3314,90525.0
2016-12-20 11:35:00,52.76,52.79,52.53,52.61,43360.0,47.3314,47.3583,47.125,47.1968,43360.0
2016-12-20 11:40:00,52.61,52.7,52.45,52.51,40507.0,47.1968,47.2776,47.0533,47.1071,40507.0
2016-12-20 11:45:00,52.49,52.56,52.48,52.49,20725.0,47.0892,47.152,47.0802,47.0892,20725.0
2016-12-20 11:50:00,52.48,52.48,52.35,52.39,32138.0,47.0802,47.0802,46.9636,46.9994,32138.0
2016-12-20 11:55:00,52.37,52.41,52.27,52.27,42812.0,46.9815,47.0174,46.8918,46.8918,42812.0
2016-12-20 12:00:00,52.29,52.41,52.28,52.37,43331.0,46.9097,47.0174,46.9008,46.9815,43331.0
2016-12-20 12:05:00,52.35,52.4,52.15,52.33,51634.0,46.9636,47.0084,46.7841,46.9456,51634.0
2016-12-20 12:10:00,52.32,52.41,52.24,52.29,60690.0,46.9367,47.0174,46.8649,46.9097,60690.0
2016-12-20 12:15:00,52.29,52.37,52.25,52.27,46697.0,46.9097,46.9815,46.8739,46.8918,46697.0
2016-12-20 12:20:00,52.24,52.39,52.24,52.29,36409.0,46.8649,46.9994,46.8649,46.9097,36409.0
2016-12-20 12:25:00,52.3,52.41,52.28,52.36,47084.0,46.9187,47.0174,46.9008,46.9725,47084.0
2016-12-20 12:30:00,52.36,52.55,52.34,52.49,82559.0,46.9725,47.143,46.9546,47.0892,82559.0
2016-12-20 12:35:00,52.49,52.49,52.39,52.4,51268.0,47.0892,47.0892,46.9994,47.0084,51268.0
2016-12-20 12:40:00,52.39,52.46,52.37,52.39,37315.0,46.9994,47.0622,46.9815,46.9994,37315.0
2016-12-20 12:45:00,52.38,52.44,52.3,52.35,35259.0,46.9905,47.0443,46.9187,46.9636,35259.0
2016-12-20 12:50:00,52.37,52.46,52.32,52.35,50634.0,46.9815,47.0622,46.9367,46.9636,50634.0
2016-12-20 12:55:00,52.35,52.43,52.35,52.4,35145.0,46.9636,47.0353,46.9636,47.0084,35145.0
2016-12-20 13:00:00,52.4,52.49,52.39,52.43,58489.0,47.0084,47.0892,46.9994,47.0353,58489.0
2016-12-20 13:05:00,52.43,52.49,52.41,52.47,34756.0,47.0353,47.0892,47.0174,47.0712,34756.0
2016-12-20 13:10:00,52.46,52.49,52.42,52.47,52642.0,47.0622,47.0892,47.0264,47.0712,52642.0
2016-12-20 13:15:00,52.48,52.49,52.34,52.37,73114.0,47.0802,47.0892,46.9546,46.9815,73114.0
2016-12-20 13:20:00,52.37,52.41,52.26,52.27,42892.0,46.9815,47.0174,46.8828,46.8918,42892.0
2016-12-20 13:25:00,52.26,52.32,52.24,52.28,61881.0,46.8828,46.9367,46.8649,46.9008,61881.0
2016-12-20 13:30:00,52.29,52.42,52.29,52.42,29125.0,46.9097,47.0264,46.9097,47.0264,29125.0
2016-12-20 13:35:00,52.41,52.42,52.3,52.33,27015.0,47.0174,47.0264,46.9187,46.9456,27015.0
2016-12-20 13:40:00,52.34,52.37,52.32,52.36,16352.0,46.9546,46.9815,46.9367,46.9725,16352.0
2016-12-20 13:45:00,52.36,52.42,52.32,52.42,27555.0,46.9725,47.0264,46.9367,47.0264,27555.0
2016-12-20 13:50:00,52.41,52.42,52.28,52.37,58286.0,47.0174,47.0264,46.9008,46.9815,58286.0
2016-12-20 13:55:00,52.36,52.4,52.3,52.36,34217.0,46.9725,47.0084,46.9187,46.9725,34217.0
2016-12-20 14:00:00,52.35,52.42,52.34,52.4,27507.0,46.9636,47.0264,46.9546,47.0084,27507.0
2016-12-20 14:05:00,52.4,52.48,52.36,52.48,38338.0,47.0084,47.0802,46.9725,47.0802,38338.0
2016-12-20 14:10:00,52.49,52.49,52.38,52.44,28407.0,47.0892,47.0892,46.9905,47.0443,28407.0
2016-12-20 14:15:00,52.42,52.59,52.4,52.59,43899.0,47.0264,47.1789,47.0084,47.1789,43899.0
2016-12-20 14:20:00,52.58,52.68,52.51,52.53,46560.0,47.1699,47.2596,47.1071,47.125,46560.0
2016-12-20 14:25:00,52.54,52.68,52.53,52.6,28715.0,47.134,47.2596,47.125,47.1878,28715.0
2016-12-20 14:30:00,52.59,52.68,52.53,52.55,35056.0,47.1789,47.2596,47.125,47.143,35056.0
2016-12-20 14:35:00,52.54,52.62,52.51,52.56,38632.0,47.134,47.2058,47.1071,47.152,38632.0
2016-12-20 14:40:00,52.56,52.64,52.54,52.61,28506.0,47.152,47.2237,47.134,47.1968,28506.0
2016-12-20 14:45:00,52.61,52.64,52.58,52.59,43987.0,47.1968,47.2237,47.1699,47.1789,43987.0
2016-12-20 14:50:00,52.59,52.73,52.58,52.71,36701.0,47.1789,47.3045,47.1699,47.2865,36701.0
2016-12-20 14:55:00,52.7,52.71,52.58,52.64,31847.0,47.2776,47.2865,47.1699,47.2237,31847.0
2016-12-20 15:00:00,52.65,52.69,52.62,52.66,45971.0,47.2327,47.2686,47.2058,47.2417,45971.0
2016-12-20 15:05:00,52.66,52.69,52.62,52.67,33899.0,47.2417,47.2686,47.2058,47.2506,33899.0
2016-12-20 15:10:00,52.67,52.67,52.54,52.56,59257.0,47.2506,47.2506,47.134,47.152,59257.0
2016-12-20 15:15:00,52.57,52.59,52.51,52.58,46545.0,47.1609,47.1789,47.1071,47.1699,46545.0
2016-12-20 15:20:00,52.59,52.59,52.49,52.5,45477.0,47.1789,47.1789,47.0892,47.0981,45477.0
2016-12-20 15:25:00,52.5,52.55,52.47,52.48,54504.0,47.0981,47.143,47.0712,47.0802,54504.0
2016-12-20 15:30:00,52.48,52.56,52.47,52.53,47706.0,47.0802,47.152,47.0712,47.125,47706.0
2016-12-20 15:35:00,52.52,52.53,52.49,52.51,64996.0,47.1161,47.125,47.0892,47.1071,64996.0
2016-12-20 15:40:00,52.51,52.52,52.46,52.5,80102.0,47.1071,47.1161,47.0622,47.0981,80102.0
2016-12-20 15:45:00,52.49,52.52,52.47,52.48,92225.0,47.0892,47.1161,47.0712,47.0802,92225.0
2016-12-20 15:50:00,52.48,52.51,52.44,52.5,128788.0,47.0802,47.1071,47.0443,47.0981,128788.0
2016-12-20 15:55:00,52.5,52.51,52.43,52.49,243502.0,47.0981,47.1071,47.0353,47.0892,243502.0
2016-12-21 09:30:00,52.27,52.39,52.25,52.25,123125.0,46.8918,46.9994,46.8739,46.8739,123125.0
2016-12-21 09:35:00,52.25,52.32,52.14,52.14,110292.0,46.8739,46.9367,46.7752,46.7752,110292.0
2016-12-21 09:40:00,52.15,52.2,52.07,52.08,78671.0,46.7841,46.829,46.7124,46.7213,78671.0
2016-12-21 09:45:00,52.09,52.39,52.08,52.38,73287.0,46.7303,46.9994,46.7213,46.9905,73287.0
2016-12-21 09:50:00,52.38,52.62,52.38,52.53,95872.0,46.9905,47.2058,46.9905,47.125,95872.0
2016-12-21 09:55:00,52.54,52.55,52.42,52.51,61372.0,47.134,47.143,47.0264,47.1071,61372.0
2016-12-21 10:00:00,52.52,52.57,52.44,52.53,95516.0,47.1161,47.1609,47.0443,47.125,95516.0
2016-12-21 10:05:00,52.52,52.64,52.52,52.57,81474.0,47.1161,47.2237,47.1161,47.1609,81474.0
2016-12-21 10:10:00,52.57,52.69,52.55,52.68,47334.0,47.1609,47.2686,47.143,47.2596,47334.0
2016-12-21 10:15:00,52.69,52.83,52.69,52.81,66730.0,47.2686,47.3942,47.2686,47.3762,66730.0
2016-12-21 10:20:00,52.81,52.9,52.78,52.88,46870.0,47.3762,47.457,47.3493,47.439,46870.0
2016-12-21 10:25:00,52.88,52.92,52.81,52.9,61459.0,47.439,47.4749,47.3762,47.457,61459.0
2016-12-21 10:30:00,52.89,52.93,52.79,52.84,73777.0,47.448,47.4839,47.3583,47.4031,73777.0
2016-12-21 10:35:00,52.84,52.95,52.83,52.91,60782.0,47.4031,47.5018,47.3942,47.4659,60782.0
2016-12-21 10:40:00,52.9,52.9,52.77,52.77,43157.0,47.457,47.457,47.3403,47.3403,43157.0
2016-12-21 10:45:00,52.77,52.86,52.74,52.83,41831.0,47.3403,47.4211,47.3134,47.3942,41831.0
2016-12-21 10:50:00,52.82,52.85,52.7,52.74,40525.0,47.3852,47.4121,47.2776,47.3134,40525.0
2016-12-21 10:55:00,52.75,52.83,52.75,52.75,53993.0,47.3224,47.3942,47.3224,47.3224,53993.0
2016-12-21 11:00:00,52.75,52.8,52.63,52.71,60518.0,47.3224,47.3673,47.2148,47.2865,60518.0
2016-12-21 11:05:00,52.72,52.85,52.7,52.84,50915.0,47.2955,47.4121,47.2776,47.4031,50915.0
2016-12-21 11:10:00,52.83,52.88,52.79,52.82,76755.0,47.3942,47.439,47.3583,47.3852,76755.0
2016-12-21 11:15:00,52.81,52.89,52.79,52.8,50072.0,47.3762,47.448,47.3583,47.3673,50072.0
2016-12-21 11:20:00,52.81,52.82,52.73,52.76,35232.0,47.3762,47.3852,47.3045,47.3314,35232.0
2016-12-21 11:25:00,52.76,52.84,52.76,52.79,85311.0,47.3314,47.4031,47.3314,47.3583,85311.0
2016-12-21 11:30:00,52.8,52.89,52.8,52.88,43785.0,47.3673,47.448,47.3673,47.439,43785.0
2016-12-21 11:35:00,52.87,52.89,52.81,52.86,48457.0,47.4301,47.448,47.3762,47.4211,48457.0
2016-12-21 11:40:00,52.86,52.94,52.86,52.93,37826.0,47.4211,47.4929,47.4211,47.4839,37826.0
2016-12-21 11:45:00,52.92,52.96,52.9,52.96,40885.0,47.4749,47.5108,47.457,47.5108,40885.0
2016-12-21 11:50:00,52.96,52.98,52.94,52.95,30982.0,47.5108,47.5287,47.4929,47.5018,30982.0
2016-12-21 11:55:00,52.95,52.96,52.89,52.91,35133.0,47.5018,47.5108,47.448,47.4659,35133.0
2016-12-21 12:00:00,52.9,52.95,52.89,52.92,30267.0,47.457,47.5018,47.448,47.4749,30267.0
2016-12-21 12:05:00,52.91,52.93,52.86,52.91,26384.0,47.4659,47.4839,47.4211,47.4659,26384.0
2016-12-21 12:10:00,52.92,52.96,52.91,52.95,37796.0,47.4749,47.5108,47.4659,47.5018,37796.0
2016-12-21 12:15:00,52.95,53.0,52.95,52.98,25411.0,47.5018,47.5467,47.5018,47.5287,25411.0
2016-12-21 12:20:00,52.98,53.0,52.96,53.0,34815.0,47.5287,47.5467,47.5108,47.5467,34815.0
2016-12-21 12:25:00,53.0,53.03,52.99,53.03,28211.0,47.5467,47.5736,47.5377,47.5736,28211.0
2016-12-21 12:30:00,53.03,53.05,52.99,53.05,31224.0,47.5736,47.5915,47.5377,47.5915,31224.0
2016-12-21 12:35:00,53.05,53.06,52.99,53.02,26966.0,47.5915,47.6005,47.5377,47.5646,26966.0
2016-12-21 12:40:00,53.03,53.07,53.02,53.07,32949.0,47.5736,47.6095,47.5646,47.6095,32949.0
2016-12-21 12:45:00,53.07,53.07,53.04,53.06,36325.0,47.6095,47.6095,47.5826,47.6005,36325.0
2016-12-21 12:50:00,53.06,53.08,53.05,53.08,19259.0,47.6005,47.6185,47.5915,47.6185,19259.0
2016-12-21 12:55:00,53.07,53.09,53.06,53.07,20085.0,47.6095,47.6274,47.6005,47.6095,20085.0
2016-12-21 13:00:00,53.07,53.15,53.07,53.14,27817.0,47.6095,47.6812,47.6095,47.6723,27817.0
2016-12-21 13:05:00,53.14,53.15,53.11,53.14,24606.0,47.6723,47.6812,47.6454,47.6723,24606.0
2016-12-21 13:10:00,53.13,53.13,52.99,52.99,31283.0,47.6633,47.6633,47.5377,47.5377,31283.0
2016-12-21 13:15:00,53.0,53.0,52.96,52.96,23865.0,47.5467,47.5467,47.5108,47.5108,23865.0
2016-12-21 13:20:00,52.95,52.97,52.93,52.97,27687.0,47.5018,47.5198,47.4839,47.5198,27687.0
2016-12-21 13:25:00,52.96,53.0,52.91,52.92,34520.0,47.5108,47.5467,47.4659,47.4749,34520.0
2016-12-21 13:30:00,52.92,53.01,52.92,53.0,20067.0,47.4749,47.5557,47.4749,47.5467,20067.0
2016-12-21 13:35:00,53.0,53.06,53.0,53.05,16398.0,47.5467,47.6005,47.5467,47.5915,16398.0
2016-12-21 13:40:00,53.05,53.09,53.05,53.08,26723.0,47.5915,47.6274,47.5915,47.6185,26723.0
2016-12-21 13:45:00,53.08,53.15,53.07,53.14,41969.0,47.6185,47.6812,47.6095,47.6723,41969.0
2016-12-21 13:50:00,53.15,53.17,53.13,53.14,46390.0,47.6812,47.6992,47.6633,47.6723,46390.0
2016-12-21 13:55:00,53.15,53.15,53.11,53.14,35005.0,47.6812,47.6812,47.6454,47.6723,35005.0
2016-12-21 14:00:00,53.14,53.17,53.12,53.15,39994.0,47.6723,47.6992,47.6543,47.6812,39994.0
2016-12-21 14:05:00,53.15,53.17,53.13,53.15,28740.0,47.6812,47.6992,47.6633,47.6812,28740.0
2016-12-21 14:10:00,53.16,53.2,53.15,53.17,47135.0,47.6902,47.7261,47.6812,47.6992,47135.0
2016-12-21 14:15:00,53.17,53.22,53.15,53.19,47003.0,47.6992,47.744,47.6812,47.7171,47003.0
2016-12-21 14:20:00,53.19,53.25,53.16,53.17,56399.0,47.7171,47.771,47.6902,47.6992,56399.0
2016-12-21 14:25:00,53.17,53.17,53.07,53.09,30126.0,47.6992,47.6992,47.6095,47.6274,30126.0
2016-12-21 14:30:00,53.08,53.08,53.01,53.05,46938.0,47.6185,47.6185,47.5557,47.5915,46938.0
2016-12-21 14:35:00,53.05,53.07,53.03,53.04,34483.0,47.5915,47.6095,47.5736,47.5826,34483.0
2016-12-21 14:40:00,53.04,53.12,53.01,53.1,38031.0,47.5826,47.6543,47.5557,47.6364,38031.0
2016-12-21 14:45:00,53.1,53.12,53.09,53.12,31872.0,47.6364,47.6543,47.6274,47.6543,31872.0
2016-12-21 14:50:00,53.12,53.16,53.11,53.14,31156.0,47.6543,47.6902,47.6454,47.6723,31156.0
2016-12-21 14:55:00,53.14,53.15,53.11,53.14,31384.0,47.6723,47.6812,47.6454,47.6723,31384.0
2016-12-21 15:00:00,53.14,53.16,53.11,53.13,41623.0,47.6723,47.6902,47.6454,47.6633,41623.0
2016-12-21 15:05:00,53.14,53.15,53.08,53.09,36714.0,47.6723,47.6812,47.6185,47.6274,36714.0
2016-12-21 15:10:00,53.08,53.13,53.08,53.11,25956.0,47.6185,47.6633,47.6185,47.6454,25956.0
2016-12-21 15:15:00,53.11,53.13,53.08,53.09,34994.0,47.6454,47.6633,47.6185,47.6274,34994.0
2016-12-21 15:20:00,53.09,53.11,53.07,53.09,39066.0,47.6274,47.6454,47.6095,47.6274,39066.0
2016-12-21 15:25:00,53.1,53.19,53.08,53.16,76214.0,47.6364,47.7171,47.6185,47.6902,76214.0
2016-12-21 15:30:00,53.16,53.21,53.16,53.17,77005.0,47.6902,47.7351,47.6902,47.6992,77005.0
2016-12-21 15:35:00,53.17,53.23,53.16,53.23,73646.0,47.6992,47.753,47.6902,47.753,73646.0
2016-12-21 15:40:00,53.23,53.23,53.17,53.2,98275.0,47.753,47.753,47.6992,47.7261,98275.0
2016-12-21 15:45:00,53.2,53.2,53.12,53.15,115688.0,47.7261,47.7261,47.6543,47.6812,115688.0
2016-12-21 15:50:00,53.15,53.16,53.11,53.13,128064.0,47.6812,47.6902,47.6454,47.6633,128064.0
2016-12-21 15:55:00,53.14,53.14,53.1,53.11,217753.0,47.6723,47.6723,47.6364,47.6454,217753.0
2016-12-22 09:30:00,52.99,53.17,52.9,53.16,68869.0,47.5377,47.6992,47.457,47.6902,68869.0
2016-12-22 09:35:00,53.16,53.16,52.85,52.87,38739.0,47.6902,47.6902,47.4121,47.4301,38739.0
2016-12-22 09:40:00,52.86,52.87,52.63,52.72,39695.0,47.4211,47.4301,47.2148,47.2955,39695.0
2016-12-22 09:45:00,52.73,53.02,52.73,52.93,81321.0,47.3045,47.5646,47.3045,47.4839,81321.0
2016-12-22 09:50:00,52.93,53.07,52.93,52.99,64664.0,47.4839,47.6095,47.4839,47.5377,64664.0
2016-12-22 09:55:00,53.0,53.12,53.0,53.03,37697.0,47.5467,47.6543,47.5467,47.5736,37697.0
2016-12-22 10:00:00,53.05,53.07,52.97,53.03,40949.0,47.5915,47.6095,47.5198,47.5736,40949.0
2016-12-22 10:05:00,53.04,53.06,52.94,52.95,51479.0,47.5826,47.6005,47.4929,47.5018,51479.0
2016-12-22 10:10:00,52.95,53.05,52.94,53.04,53003.0,47.5018,47.5915,47.4929,47.5826,53003.0
2016-12-22 10:15:00,53.04,53.04,52.91,52.93,33261.0,47.5826,47.5826,47.4659,47.4839,33261.0
2016-12-22 10:20:00,52.93,53.02,52.92,53.02,40509.0,47.4839,47.5646,47.4749,47.5646,40509.0
2016-12-22 10:25:00,53.01,53.07,52.96,53.03,62552.0,47.5557,47.6095,47.5108,47.5736,62552.0
2016-12-22 10:30:00,53.04,53.05,52.99,53.01,34340.0,47.5826,47.5915,47.5377,47.5557,34340.0
2016-12-22 10:35:00,53.0,53.0,52.94,52.94,28466.0,47.5467,47.5467,47.4929,47.4929,28466.0
2016-12-22 10:40:00,52.94,53.01,52.89,52.89,35145.0,47.4929,47.5557,47.448,47.448,35145.0
2016-12-22 10:45:00,52.89,52.91,52.83,52.85,25921.0,47.448,47.4659,47.3942,47.4121,25921.0
2016-12-22 10:50:00,52.85,52.85,52.8,52.83,26389.0,47.4121,47.4121,47.3673,47.3942,26389.0
2016-12-22 10:55:00,52.82,52.82,52.72,52.72,31279.0,47.3852,47.3852,47.2955,47.2955,31279.0
2016-12-22 11:00:00,52.73,52.76,52.67,52.69,36240.0,47.3045,47.3314,47.2506,47.2686,36240.0
2016-12-22 11:05:00,52.69,52.7,52.63,52.63,34673.0,47.2686,47.2776,47.2148,47.2148,34673.0
2016-12-22 11:10:00,52.63,52.64,52.55,52.55,28603.0,47.2148,47.2237,47.143,47.143,28603.0
2016-12-22 11:15:00,52.55,52.6,52.5,52.52,37942.0,47.143,47.1878,47.0981,47.1161,37942.0
2016-12-22 11:20:00,52.52,52.52,52.42,52.43,31810.0,47.1161,47.1161,47.0264,47.0353,31810.0
2016-12-22 11:25:00,52.42,52.43,52.37,52.38,31947.0,47.0264,47.0353,46.9815,46.9905,31947.0
2016-12-22 11:30:00,52.38,52.5,52.36,52.49,34405.0,46.9905,47.0981,46.9725,47.0892,34405.0
2016-12-22 11:35:00,52.48,52.48,52.4,52.4,22971.0,47.0802,47.0802,47.0084,47.0084,22971.0
2016-12-22 11:40:00,52.4,52.43,52.36,52.39,28870.0,47.0084,47.0353,46.9725,46.9994,28870.0
2016-12-22 11:45:00,52.39,52.49,52.37,52.49,34607.0,46.9994,47.0892,46.9815,47.0892,34607.0
2016-12-22 11:50:00,52.48,52.54,52.46,52.51,30700.0,47.0802,47.134,47.0622,47.1071,30700.0
2016-12-22 11:55:00,52.52,52.54,52.5,52.53,25968.0,47.1161,47.134,47.0981,47.125,25968.0
2016-12-22 12:00:00,52.52,52.53,52.31,52.33,67258.0,47.1161,47.125,46.9277,46.9456,67258.0
2016-12-22 12:05:00,52.32,52.33,52.24,52.24,21068.0,46.9367,46.9456,46.8649,46.8649,21068.0
2016-12-22 12:10:00,52.25,52.26,52.16,52.19,20531.0,46.8739,46.8828,46.7931,46.82,20531.0
2016-12-22 12:15:00,52.2,52.21,52.17,52.19,14830.0,46.829,46.838,46.8021,46.82,14830.0
2016-12-22 12:20:00,52.19,52.19,52.13,52.15,20723.0,46.82,46.82,46.7662,46.7841,20723.0
2016-12-22 12:25:00,52.15,52.18,52.13,52.18,22394.0,46.7841,46.8111,46.7662,46.8111,22394.0
2016-12-22 12:30:00,52.19,52.19,52.12,52.12,31569.0,46.82,46.82,46.7572,46.7572,31569.0
2016-12-22 12:35:00,52.13,52.17,52.12,52.15,14556.0,46.7662,46.8021,46.7572,46.7841,14556.0
2016-12-22 12:40:00,52.15,52.16,52.08,52.09,51997.0,46.7841,46.7931,46.7213,46.7303,51997.0
2016-12-22 12:45:00,52.09,52.14,52.09,52.14,28018.0,46.7303,46.7752,46.7303,46.7752,28018.0
2016-12-22 12:50:00,52.13,52.19,52.12,52.16,23307.0,46.7662,46.82,46.7572,46.7931,23307.0
2016-12-22 12:55:00,52.16,52.21,52.14,52.21,20779.0,46.7931,46.838,46.7752,46.838,20779.0
2016-12-22 13:00:00,52.21,52.22,52.18,52.19,15326.0,46.838,46.8469,46.8111,46.82,15326.0
2016-12-22 13:05:00,52.2,52.22,52.17,52.19,13866.0,46.829,46.8469,46.8021,46.82,13866.0
2016-12-22 13:10:00,52.19,52.23,52.18,52.2,11360.0,46.82,46.8559,46.8111,46.829,11360.0
2016-12-22 13:15:00,52.2,52.22,52.18,52.18,7606.0,46.829,46.8469,46.8111,46.8111,7606.0
2016-12-22 13:20:00,52.18,52.22,52.18,52.19,12099.0,46.8111,46.8469,46.8111,46.82,12099.0
2016-12-22 13:25:00,52.19,52.23,52.19,52.2,9415.0,46.82,46.8559,46.82,46.829,9415.0
2016-12-22 13:30:00,52.2,52.24,52.18,52.24,13352.0,46.829,46.8649,46.8111,46.8649,13352.0
2016-12-22 13:35:00,52.23,52.25,52.22,52.23,10662.0,46.8559,46.8739,46.8469,46.8559,10662.0
2016-12-22 13:40:00,52.23,52.27,52.23,52.25,22921.0,46.8559,46.8918,46.8559,46.8739,22921.0
2016-12-22 13:45:00,52.26,52.33,52.26,52.3,16254.0,46.8828,46.9456,46.8828,46.9187,16254.0
2016-12-22 13:50:00,52.3,52.3,52.27,52.28,16447.0,46.9187,46.9187,46.8918,46.9008,16447.0
2016-12-22 13:55:00,52.27,52.29,52.26,52.28,14017.0,46.8918,46.9097,46.8828,46.9008,14017.0
2016-12-22 14:00:00,52.29,52.35,52.26,52.33,12891.0,46.9097,46.9636,46.8828,46.9456,12891.0
2016-12-22 14:05:00,52.33,52.36,52.33,52.35,12811.0,46.9456,46.9725,46.9456,46.9636,12811.0
2016-12-22 14:10:00,52.36,52.41,52.34,52.37,14710.0,46.9725,47.0174,46.9546,46.9815,14710.0
2016-12-22 14:15:00,52.37,52.44,52.37,52.43,11150.0,46.9815,47.0443,46.9815,47.0353,11150.0
2016-12-22 14:20:00,52.42,52.43,52.41,52.42,5237.0,47.0264,47.0353,47.0174,47.0264,5237.0
2016-12-22 14:25:00,52.41,52.43,52.4,52.4,11079.0,47.0174,47.0353,47.0084,47.0084,11079.0
2016-12-22 14:30:00,52.39,52.4,52.29,52.32,17741.0,46.9994,47.0084,46.9097,46.9367,17741.0
2016-12-22 14:35:00,52.32,52.35,52.31,52.34,20678.0,46.9367,46.9636,46.9277,46.9546,20678.0
2016-12-22 14:40:00,52.34,52.42,52.34,52.41,13515.0,46.9546,47.0264,46.9546,47.0174,13515.0
2016-12-22 14:45:00,52.41,52.44,52.4,52.43,8011.0,47.0174,47.0443,47.0084,47.0353,8011.0
2016-12-22 14:50:00,52.43,52.43,52.39,52.42,11701.0,47.0353,47.0353,46.9994,47.0264,11701.0
2016-12-22 14:55:00,52.42,52.45,52.42,52.44,5652.0,47.0264,47.0533,47.0264,47.0443,5652.0
2016-12-22 15:00:00,52.44,52.44,52.42,52.43,10266.0,47.0443,47.0443,47.0264,47.0353,10266.0
2016-12-22 15:05:00,52.43,52.43,52.34,52.36,14572.0,47.0353,47.0353,46.9546,46.9725,14572.0
2016-12-22 15:10:00,52.35,52.35,52.3,52.33,13522.0,46.9636,46.9636,46.9187,46.9456,13522.0
2016-12-22 15:15:00,52.32,52.36,52.32,52.34,13320.0,46.9367,46.9725,46.9367,46.9546,13320.0
2016-12-22 15:20:00,52.35,52.38,52.34,52.38,13958.0,46.9636,46.9905,46.9546,46.9905,13958.0
2016-12-22 15:25:00,52.38,52.38,52.34,52.35,15854.0,46.9905,46.9905,46.9546,46.9636,15854.0
2016-12-22 15:30:00,52.36,52.36,52.31,52.33,18313.0,46.9725,46.9725,46.9277,46.9456,18313.0
2016-12-22 15:35:00,52.32,52.36,52.32,52.35,20410.0,46.9367,46.9725,46.9367,46.9636,20410.0
2016-12-22 15:40:00,52.35,52.38,52.35,52.37,19328.0,46.9636,46.9905,46.9636,46.9815,19328.0
2016-12-22 15:45:00,52.36,52.43,52.36,52.43,41387.0,46.9725,47.0353,46.9725,47.0353,41387.0
2016-12-22 15:50:00,52.43,52.46,52.39,52.42,67104.0,47.0353,47.0622,46.9994,47.0264,67104.0
2016-12-22 15:55:00,52.42,52.44,52.4,52.43,104417.0,47.0264,47.0443,47.0084,47.0353,104417.0
2016-12-23 09:30:00,52.63,52.76,52.59,52.71,45120.0,47.2148,47.3314,47.1789,47.2865,45120.0
2016-12-23 09:35:00,52.69,52.71,52.6,52.65,21489.0,47.2686,47.2865,47.1878,47.2327,21489.0
2016-12-23 09:40:00,52.66,52.67,52.58,52.58,22907.0,47.2417,47.2506,47.1699,47.1699,22907.0
2016-12-23 09:45:00,52.58,52.59,52.46,52.46,15166.0,47.1699,47.1789,47.0622,47.0622,15166.0
2016-12-23 09:50:00,52.45,52.51,52.43,52.43,23690.0,47.0533,47.1071,47.0353,47.0353,23690.0
2016-12-23 09:55:00,52.44,52.47,52.35,52.38,6487.0,47.0443,47.0712,46.9636,46.9905,6487.0
2016-12-23 10:00:00,52.4,52.52,52.4,52.47,17210.0,47.0084,47.1161,47.0084,47.0712,17210.0
2016-12-23 10:05:00,52.49,52.63,52.48,52.6,16700.0,47.0892,47.2148,47.0802,47.1878,16700.0
2016-12-23 10:10:00,52.6,52.65,52.59,52.64,14913.0,47.1878,47.2327,47.1789,47.2237,14913.0
2016-12-23 10:15:00,52.65,52.71,52.58,52.58,11068.0,47.2327,47.2865,47.1699,47.1699,11068.0
2016-12-23 10:20:00,52.57,52.68,52.55,52.67,14035.0,47.1609,47.2596,47.143,47.2506,14035.0
2016-12-23 10:25:00,52.67,52.71,52.65,52.68,23596.0,47.2506,47.2865,47.2327,47.2596,23596.0
2016-12-23 10:30:00,52.67,52.67,52.55,52.59,24274.0,47.2506,47.2506,47.143,47.1789,24274.0
2016-12-23 10:35:00,52.6,52.61,52.53,52.53,20076.0,47.1878,47.1968,47.125,47.125,20076.0
2016-12-23 10:40:00,52.51,52.57,52.51,52.57,14463.0,47.1071,47.1609,47.1071,47.1609,14463.0
2016-12-23 10:45:00,52.57,52.62,52.57,52.62,14550.0,47.1609,47.2058,47.1609,47.2058,14550.0
2016-12-23 10:50:00,52.63,52.64,52.58,52.64,19197.0,47.2148,47.2237,47.1699,47.2237,19197.0
2016-12-23 10:55:00,52.64,52.68,52.63,52.65,23386.0,47.2237,47.2596,47.2148,47.2327,23386.0
2016-12-23 11:00:00,52.65,52.67,52.62,52.67,13400.0,47.2327,47.2506,47.2058,47.2506,13400.0
2016-12-23 11:05:00,52.67,52.69,52.61,52.62,16750.0,47.2506,47.2686,47.1968,47.2058,16750.0
2016-12-23 11:10:00,52.62,52.72,52.61,52.69,56619.0,47.2058,47.2955,47.1968,47.2686,56619.0
2016-12-23 11:15:00,52.69,52.81,52.66,52.79,66419.0,47.2686,47.3762,47.2417,47.3583,66419.0
2016-12-23 11:20:00,52.79,52.85,52.76,52.85,46687.0,47.3583,47.4121,47.3314,47.4121,46687.0
2016-12-23 11:25:00,52.85,52.91,52.81,52.88,40104.0,47.4121,47.4659,47.3762,47.439,40104.0
2016-12-23 11:30:00,52.88,52.98,52.88,52.92,71837.0,47.439,47.5287,47.439,47.4749,71837.0
2016-12-23 11:35:00,52.93,52.96,52.92,52.92,42029.0,47.4839,47.5108,47.4749,47.4749,42029.0
2016-12-23 11:40:00,52.92,52.98,52.9,52.96,46308.0,47.4749,47.5287,47.457,47.5108,46308.0
2016-12-23 11:45:00,52.95,52.97,52.93,52.96,19416.0,47.5018,47.5198,47.4839,47.5108,19416.0
2016-12-23 11:50:00,52.96,53.02,52.95,52.98,33257.0,47.5108,47.5646,47.5018,47.5287,33257.0
2016-12-23 11:55:00,52.99,53.02,52.97,52.99,25781.0,47.5377,47.5646,47.5198,47.5377,25781.0
2016-12-23 12:00:00,52.99,52.99,52.92,52.93,10195.0,47.5377,47.5377,47.4749,47.4839,10195.0
2016-12-23 12:05:00,52.94,52.94,52.86,52.86,23379.0,47.4929,47.4929,47.4211,47.4211,23379.0
2016-12-23 12:10:00,52.85,52.87,52.83,52.85,24757.0,47.4121,47.4301,47.3942,47.4121,24757.0
2016-12-23 12:15:00,52.85,52.89,52.85,52.88,12304.0,47.4121,47.448,47.4121,47.439,12304.0
2016-12-23 12:20:00,52.88,52.92,52.88,52.91,12863.0,47.439,47.4749,47.439,47.4659,12863.0
2016-12-23 12:25:00,52.91,52.92,52.82,52.83,27464.0,47.4659,47.4749,47.3852,47.3942,27464.0
2016-12-23 12:30:00,52.84,52.85,52.81,52.82,18789.0,47.4031,47.4121,47.3762,47.3852,18789.0
2016-12-23 12:35:00,52.83,52.88,52.82,52.87,34710.0,47.3942,47.439,47.3852,47.4301,34710.0
2016-12-23 12:40:00,52.86,52.91,52.85,52.89,17090.0,47.4211,47.4659,47.4121,47.448,17090.0
2016-12-23 12:45:00,52.88,52.91,52.88,52.89,12510.0,47.439,47.4659,47.439,47.448,12510.0
2016-12-23 12:50:00,52.89,52.89,52.85,52.87,13994.0,47.448,47.448,47.4121,47.4301,13994.0
2016-12-23 12:55:00,52.86,52.87,52.84,52.86,19594.0,47.4211,47.4301,47.4031,47.4211,19594.0
2016-12-23 13:00:00,52.86,52.88,52.83,52.87,30700.0,47.4211,47.439,47.3942,47.4301,30700.0
2016-12-23 13:05:00,52.87,52.91,52.87,52.9,9619.0,47.4301,47.4659,47.4301,47.457,9619.0
2016-12-23 13:10:00,52.9,52.92,52.9,52.9,18975.0,47.457,47.4749,47.457,47.457,18975.0
2016-12-23 13:15:00,52.9,52.92,52.9,52.92,9088.0,47.457,47.4749,47.457,47.4749,9088.0
2016-12-23 13:20:00,52.92,52.94,52.91,52.94,16262.0,47.4749,47.4929,47.4659,47.4929,16262.0
2016-12-23 13:25:00,52.93,52.94,52.9,52.9,20932.0,47.4839,47.4929,47.457,47.457,20932.0
2016-12-23 13:30:00,52.91,52.92,52.87,52.89,35406.0,47.4659,47.4749,47.4301,47.448,35406.0
2016-12-23 13:35:00,52.89,52.96,52.89,52.95,18011.0,47.448,47.5108,47.448,47.5018,18011.0
2016-12-23 13:40:00,52.94,52.95,52.93,52.93,13094.0,47.4929,47.5018,47.4839,47.4839,13094.0
2016-12-23 13:45:00,52.94,52.95,52.93,52.94,12750.0,47.4929,47.5018,47.4839,47.4929,12750.0
2016-12-23 13:50:00,52.93,52.97,52.93,52.96,10758.0,47.4839,47.5198,47.4839,47.5108,10758.0
2016-12-23 13:55:00,52.96,52.99,52.94,52.96,32569.0,47.5108,47.5377,47.4929,47.5108,32569.0
2016-12-23 14:00:00,52.96,53.02,52.94,53.01,26573.0,47.5108,47.5646,47.4929,47.5557,26573.0
2016-12-23 14:05:00,53.0,53.02,52.98,52.98,14670.0,47.5467,47.5646,47.5287,47.5287,14670.0
2016-12-23 14:10:00,52.99,52.99,52.93,52.93,13826.0,47.5377,47.5377,47.4839,47.4839,13826.0
2016-12-23 14:15:00,52.92,52.98,52.91,52.96,44962.0,47.4749,47.5287,47.4659,47.5108,44962.0
2016-12-23 14:20:00,52.95,52.96,52.94,52.94,9203.0,47.5018,47.5108,47.4929,47.4929,9203.0
2016-12-23 14:25:00,52.95,52.98,52.94,52.98,19010.0,47.5018,47.5287,47.4929,47.5287,19010.0
2016-12-23 14:30:00,52.97,53.04,52.97,53.0,25365.0,47.5198,47.5826,47.5198,47.5467,25365.0
2016-12-23 14:35:00,53.01,53.03,53.0,53.02,18947.0,47.5557,47.5736,47.5467,47.5646,18947.0
2016-12-23 14:40:00,53.02,53.03,53.0,53.02,12070.0,47.5646,47.5736,47.5467,47.5646,12070.0
2016-12-23 14:45:00,53.02,53.03,53.0,53.01,9418.0,47.5646,47.5736,47.5467,47.5557,9418.0
2016-12-23 14:50:00,53.01,53.01,52.99,53.01,21101.0,47.5557,47.5557,47.5377,47.5557,21101.0
2016-12-23 14:55:00,53.01,53.02,52.99,53.01,10600.0,47.5557,47.5646,47.5377,47.5557,10600.0
2016-12-23 15:00:00,53.01,53.03,53.0,53.01,12485.0,47.5557,47.5736,47.5467,47.5557,12485.0
2016-12-23 15:05:00,53.01,53.06,53.01,53.04,26242.0,47.5557,47.6005,47.5557,47.5826,26242.0
2016-12-23 15:10:00,53.05,53.08,53.04,53.07,26452.0,47.5915,47.6185,47.5826,47.6095,26452.0
2016-12-23 15:15:00,53.07,53.08,53.05,53.06,30430.0,47.6095,47.6185,47.5915,47.6005,30430.0
2016-12-23 15:20:00,53.06,53.1,53.05,53.1,32069.0,47.6005,47.6364,47.5915,47.6364,32069.0
2016-12-23 15:25:00,53.1,53.11,53.06,53.1,42815.0,47.6364,47.6454,47.6005,47.6364,42815.0
2016-12-23 15:30:00,53.1,53.11,53.07,53.08,36129.0,47.6364,47.6454,47.6095,47.6185,36129.0
2016-12-23 15:35:00,53.08,53.11,53.07,53.1,42290.0,47.6185,47.6454,47.6095,47.6364,42290.0
2016-12-23 15:40:00,53.1,53.12,53.08,53.11,41603.0,47.6364,47.6543,47.6185,47.6454,41603.0
2016-12-23 15:45:00,53.11,53.11,53.02,53.02,91547.0,47.6454,47.6454,47.5646,47.5646,91547.0
2016-12-23 15:50:00,53.03,53.04,53.0,53.0,46083.0,47.5736,47.5826,47.5467,47.5467,46083.0
2016-12-23 15:55:00,53.0,53.04,52.99,53.03,110277.0,47.5467,47.5826,47.5377,47.5736,110277.0
2016-12-27 09:30:00,53.0,53.12,52.9,53.11,44074.0,47.5467,47.6543,47.457,47.6454,44074.0
2016-12-27 09:35:00,53.14,53.25,53.13,53.23,10516.0,47.6723,47.771,47.6633,47.753,10516.0
2016-12-27 09:40:00,53.24,53.32,53.21,53.26,13281.0,47.762,47.8338,47.7351,47.7799,13281.0
2016-12-27 09:45:00,53.26,53.29,53.23,53.23,9992.0,47.7799,47.8068,47.753,47.753,9992.0
2016-12-27 09:50:00,53.25,53.3,53.25,53.29,5833.0,47.771,47.8158,47.771,47.8068,5833.0
2016-12-27 09:55:00,53.29,53.39,53.29,53.35,16420.0,47.8068,47.8966,47.8068,47.8607,16420.0
2016-12-27 10:00:00,53.37,53.41,53.35,53.36,11651.0,47.8786,47.9145,47.8607,47.8696,11651.0
2016-12-27 10:05:00,53.36,53.39,53.29,53.29,17167.0,47.8696,47.8966,47.8068,47.8068,17167.0
2016-12-27 10:10:00,53.3,53.3,53.18,53.19,7411.0,47.8158,47.8158,47.7082,47.7171,7411.0
2016-12-27 10:15:00,53.2,53.25,53.19,53.23,9225.0,47.7261,47.771,47.7171,47.753,9225.0
2016-12-27 10:20:00,53.23,53.25,53.2,53.22,11368.0,47.753,47.771,47.7261,47.744,11368.0
2016-12-27 10:25:00,53.21,53.22,53.12,53.14,11597.0,47.7351,47.744,47.6543,47.6723,11597.0
2016-12-27 10:30:00,53.14,53.17,53.07,53.09,17416.0,47.6723,47.6992,47.6095,47.6274,17416.0
2016-12-27 10:35:00,53.1,53.1,53.02,53.04,15521.0,47.6364,47.6364,47.5646,47.5826,15521.0
2016-12-27 10:40:00,53.04,53.07,53.01,53.07,19211.0,47.5826,47.6095,47.5557,47.6095,19211.0
2016-12-27 10:45:00,53.07,53.17,53.06,53.16,13110.0,47.6095,47.6992,47.6005,47.6902,13110.0
2016-12-27 10:50:00,53.15,53.15,53.05,53.05,8600.0,47.6812,47.6812,47.5915,47.5915,8600.0
2016-12-27 10:55:00,53.05,53.07,53.03,53.07,17427.0,47.5915,47.6095,47.5736,47.6095,17427.0
2016-12-27 11:00:00,53.08,53.11,53.08,53.09,6310.0,47.6185,47.6454,47.6185,47.6274,6310.0
2016-12-27 11:05:00,53.08,53.09,53.04,53.04,8801.0,47.6185,47.6274,47.5826,47.5826,8801.0
2016-12-27 11:10:00,53.04,53.06,53.01,53.03,8805.0,47.5826,47.6005,47.5557,47.5736,8805.0
2016-12-27 11:15:00,53.02,53.04,53.0,53.01,9933.0,47.5646,47.5826,47.5467,47.5557,9933.0
2016-12-27 11:20:00,53.0,53.0,52.97,52.98,12765.0,47.5467,47.5467,47.5198,47.5287,12765.0
2016-12-27 11:25:00,52.98,52.99,52.97,52.98,3523.0,47.5287,47.5377,47.5198,47.5287,3523.0
2016-12-27 11:30:00,52.98,53.0,52.98,53.0,8795.0,47.5287,47.5467,47.5287,47.5467,8795.0
2016-12-27 11:35:00,52.99,53.0,52.97,52.99,15963.0,47.5377,47.5467,47.5198,47.5377,15963.0
2016-12-27 11:40:00,52.99,53.0,52.97,52.98,7142.0,47.5377,47.5467,47.5198,47.5287,7142.0
2016-12-27 11:45:00,52.97,53.0,52.95,52.96,6372.0,47.5198,47.5467,47.5018,47.5108,6372.0
2016-12-27 11:50:00,52.96,52.96,52.9,52.92,9412.0,47.5108,47.5108,47.457,47.4749,9412.0
2016-12-27 11:55:00,52.91,52.93,52.88,52.88,14919.0,47.4659,47.4839,47.439,47.439,14919.0
2016-12-27 12:00:00,52.88,52.89,52.84,52.86,17781.0,47.439,47.448,47.4031,47.4211,17781.0
2016-12-27 12:05:00,52.86,52.87,52.84,52.86,5984.0,47.4211,47.4301,47.4031,47.4211,5984.0
2016-12-27 12:10:00,52.86,52.86,52.81,52.83,11092.0,47.4211,47.4211,47.3762,47.3942,11092.0
2016-12-27 12:15:00,52.83,52.84,52.82,52.83,6531.0,47.3942,47.4031,47.3852,47.3942,6531.0
2016-12-27 12:20:00,52.83,52.83,52.81,52.83,17775.0,47.3942,47.3942,47.3762,47.3942,17775.0
2016-12-27 12:25:00,52.83,52.85,52.82,52.83,7868.0,47.3942,47.4121,47.3852,47.3942,7868.0
2016-12-27 12:30:00,52.84,52.84,52.81,52.84,8562.0,47.4031,47.4031,47.3762,47.4031,8562.0
2016-12-27 12:35:00,52.84,52.86,52.83,52.86,10419.0,47.4031,47.4211,47.3942,47.4211,10419.0
2016-12-27 12:40:00,52.86,52.88,52.86,52.87,10344.0,47.4211,47.439,47.4211,47.4301,10344.0
2016-12-27 12:45:00,52.87,52.87,52.84,52.86,10055.0,47.4301,47.4301,47.4031,47.4211,10055.0
2016-12-27 12:50:00,52.86,52.86,52.85,52.86,5408.0,47.4211,47.4211,47.4121,47.4211,5408.0
2016-12-27 12:55:00,52.86,52.87,52.85,52.87,7197.0,47.4211,47.4301,47.4121,47.4301,7197.0
2016-12-27 13:00:00,52.87,52.87,52.84,52.87,18946.0,47.4301,47.4301,47.4031,47.4301,18946.0
2016-12-27 13:05:00,52.87,52.89,52.86,52.87,11033.0,47.4301,47.448,47.4211,47.4301,11033.0
2016-12-27 13:10:00,52.88,52.88,52.85,52.87,7316.0,47.439,47.439,47.4121,47.4301,7316.0
2016-12-27 13:15:00,52.86,52.87,52.8,52.8,7557.0,47.4211,47.4301,47.3673,47.3673,7557.0
2016-12-27 13:20:00,52.81,52.85,52.81,52.85,5706.0,47.3762,47.4121,47.3762,47.4121,5706.0
2016-12-27 13:25:00,52.85,52.85,52.8,52.81,9245.0,47.4121,47.4121,47.3673,47.3762,9245.0
2016-12-27 13:30:00,52.8,52.81,52.79,52.81,12604.0,47.3673,47.3762,47.3583,47.3762,12604.0
2016-12-27 13:35:00,52.82,52.83,52.8,52.8,5691.0,47.3852,47.3942,47.3673,47.3673,5691.0
2016-12-27 13:40:00,52.81,52.83,52.8,52.83,3434.0,47.3762,47.3942,47.3673,47.3942,3434.0
2016-12-27 13:45:00,52.84,52.84,52.82,52.82,4452.0,47.4031,47.4031,47.3852,47.3852,4452.0
2016-12-27 13:50:00,52.82,52.83,52.76,52.77,10373.0,47.3852,47.3942,47.3314,47.3403,10373.0
2016-12-27 13:55:00,52.78,52.78,52.75,52.76,4939.0,47.3493,47.3493,47.3224,47.3314,4939.0
2016-12-27 14:00:00,52.76,52.79,52.76,52.79,7587.0,47.3314,47.3583,47.3314,47.3583,7587.0
2016-12-27 14:05:00,52.79,52.81,52.77,52.78,9968.0,47.3583,47.3762,47.3403,47.3493,9968.0
2016-12-27 14:10:00,52.78,52.79,52.76,52.77,5647.0,47.3493,47.3583,47.3314,47.3403,5647.0
2016-12-27 14:15:00,52.78,52.8,52.76,52.78,6417.0,47.3493,47.3673,47.3314,47.3493,6417.0
2016-12-27 14:20:00,52.78,52.8,52.76,52.78,10574.0,47.3493,47.3673,47.3314,47.3493,10574.0
2016-12-27 14:25:00,52.79,52.79,52.73,52.75,14259.0,47.3583,47.3583,47.3045,47.3224,14259.0
2016-12-27 14:30:00,52.75,52.76,52.71,52.71,25199.0,47.3224,47.3314,47.2865,47.2865,25199.0
2016-12-27 14:35:00,52.72,52.74,52.71,52.73,9745.0,47.2955,47.3134,47.2865,47.3045,9745.0
2016-12-27 14:40:00,52.74,52.77,52.73,52.76,6356.0,47.3134,47.3403,47.3045,47.3314,6356.0
2016-12-27 14:45:00,52.76,52.76,52.74,52.74,3897.0,47.3314,47.3314,47.3134,47.3134,3897.0
2016-12-27 14:50:00,52.74,52.75,52.72,52.73,6676.0,47.3134,47.3224,47.2955,47.3045,6676.0
2016-12-27 14:55:00,52.73,52.75,52.71,52.72,5251.0,47.3045,47.3224,47.2865,47.2955,5251.0
2016-12-27 15:00:00,52.71,52.74,52.69,52.72,20923.0,47.2865,47.3134,47.2686,47.2955,20923.0
2016-12-27 15:05:00,52.72,52.74,52.7,52.71,11228.0,47.2955,47.3134,47.2776,47.2865,11228.0
2016-12-27 15:10:00,52.7,52.72,52.7,52.71,9772.0,47.2776,47.2955,47.2776,47.2865,9772.0
2016-12-27 15:15:00,52.71,52.74,52.7,52.73,5622.0,47.2865,47.3134,47.2776,47.3045,5622.0
2016-12-27 15:20:00,52.73,52.75,52.72,52.73,19167.0,47.3045,47.3224,47.2955,47.3045,19167.0
2016-12-27 15:25:00,52.73,52.76,52.73,52.76,18738.0,47.3045,47.3314,47.3045,47.3314,18738.0
2016-12-27 15:30:00,52.75,52.76,52.73,52.73,5149.0,47.3224,47.3314,47.3045,47.3045,5149.0
2016-12-27 15:35:00,52.74,52.74,52.7,52.71,16414.0,47.3134,47.3134,47.2776,47.2865,16414.0
2016-12-27 15:40:00,52.71,52.73,52.7,52.73,16646.0,47.2865,47.3045,47.2776,47.3045,16646.0
2016-12-27 15:45:00,52.72,52.72,52.65,52.65,41781.0,47.2955,47.2955,47.2327,47.2327,41781.0
2016-12-27 15:50:00,52.66,52.68,52.65,52.66,21929.0,47.2417,47.2596,47.2327,47.2417,21929.0
2016-12-27 15:55:00,52.66,52.66,52.64,52.65,84931.0,47.2417,47.2417,47.2237,47.2327,84931.0
2016-12-28 09:30:00,52.55,52.63,52.5,52.55,52130.0,47.143,47.2148,47.0981,47.143,52130.0
2016-12-28 09:35:00,52.55,52.63,52.51,52.54,29184.0,47.143,47.2148,47.1071,47.134,29184.0
2016-12-28 09:40:00,52.53,52.57,52.43,52.43,20970.0,47.125,47.1609,47.0353,47.0353,20970.0
2016-12-28 09:45:00,52.44,52.44,52.36,52.36,19772.0,47.0443,47.0443,46.9725,46.9725,19772.0
2016-12-28 09:50:00,52.36,52.38,52.32,52.37,26839.0,46.9725,46.9905,46.9367,46.9815,26839.0
2016-12-28 09:55:00,52.36,52.37,52.28,52.32,20821.0,46.9725,46.9815,46.9008,46.9367,20821.0
2016-12-28 10:00:00,52.32,52.44,52.32,52.42,20343.0,46.9367,47.0443,46.9367,47.0264,20343.0
2016-12-28 10:05:00,52.43,52.47,52.39,52.4,15964.0,47.0353,47.0712,46.9994,47.0084,15964.0
2016-12-28 10:10:00,52.41,52.42,52.35,52.35,11555.0,47.0174,47.0264,46.9636,46.9636,11555.0
2016-12-28 10:15:00,52.34,52.38,52.31,52.32,19888.0,46.9546,46.9905,46.9277,46.9367,19888.0
2016-12-28 10:20:00,52.31,52.36,52.29,52.34,13594.0,46.9277,46.9725,46.9097,46.9546,13594.0
2016-12-28 10:25:00,52.34,52.34,52.31,52.33,9648.0,46.9546,46.9546,46.9277,46.9456,9648.0
2016-12-28 10:30:00,52.33,52.34,52.3,52.32,11873.0,46.9456,46.9546,46.9187,46.9367,11873.0
2016-12-28 10:35:00,52.31,52.36,52.3,52.34,11116.0,46.9277,46.9725,46.9187,46.9546,11116.0
2016-12-28 10:40:00,52.33,52.39,52.32,52.37,10296.0,46.9456,46.9994,46.9367,46.9815,10296.0
2016-12-28 10:45:00,52.37,52.44,52.36,52.41,10806.0,46.9815,47.0443,46.9725,47.0174,10806.0
2016-12-28 10:50:00,52.41,52.43,52.39,52.43,6872.0,47.0174,47.0353,46.9994,47.0353,6872.0
2016-12-28 10:55:00,52.43,52.45,52.42,52.45,14548.0,47.0353,47.0533,47.0264,47.0533,14548.0
2016-12-28 11:00:00,52.45,52.48,52.44,52.48,10331.0,47.0533,47.0802,47.0443,47.0802,10331.0
2016-12-28 11:05:00,52.48,52.48,52.43,52.44,7157.0,47.0802,47.0802,47.0353,47.0443,7157.0
2016-12-28 11:10:00,52.44,52.49,52.44,52.46,26623.0,47.0443,47.0892,47.0443,47.0622,26623.0
2016-12-28 11:15:00,52.46,52.47,52.42,52.43,24701.0,47.0622,47.0712,47.0264,47.0353,24701.0
2016-12-28 11:20:00,52.44,52.51,52.44,52.48,10810.0,47.0443,47.1071,47.0443,47.0802,10810.0
2016-12-28 11:25:00,52.47,52.49,52.46,52.48,5865.0,47.0712,47.0892,47.0622,47.0802,5865.0
2016-12-28 11:30:00,52.48,52.56,52.47,52.55,12104.0,47.0802,47.152,47.0712,47.143,12104.0
2016-12-28 11:35:00,52.54,52.54,52.46,52.47,8742.0,47.134,47.134,47.0622,47.0712,8742.0
2016-12-28 11:40:00,52.46,52.47,52.43,52.44,6516.0,47.0622,47.0712,47.0353,47.0443,6516.0
2016-12-28 11:45:00,52.44,52.46,52.43,52.44,6665.0,47.0443,47.0622,47.0353,47.0443,6665.0
2016-12-28 11:50:00,52.43,52.45,52.43,52.44,7985.0,47.0353,47.0533,47.0353,47.0443,7985.0
2016-12-28 11:55:00,52.43,52.44,52.38,52.38,21582.0,47.0353,47.0443,46.9905,46.9905,21582.0
2016-12-28 12:00:00,52.38,52.39,52.35,52.36,19192.0,46.9905,46.9994,46.9636,46.9725,19192.0
2016-12-28 12:05:00,52.36,52.42,52.35,52.41,21024.0,46.9725,47.0264,46.9636,47.0174,21024.0
2016-12-28 12:10:00,52.41,52.41,52.36,52.37,10106.0,47.0174,47.0174,46.9725,46.9815,10106.0
2016-12-28 12:15:00,52.37,52.38,52.35,52.36,11562.0,46.9815,46.9905,46.9636,46.9725,11562.0
2016-12-28 12:20:00,52.36,52.36,52.3,52.31,17721.0,46.9725,46.9725,46.9187,46.9277,17721.0
2016-12-28 12:25:00,52.32,52.35,52.32,52.34,5037.0,46.9367,46.9636,46.9367,46.9546,5037.0
2016-12-28 12:30:00,52.34,52.34,52.28,52.29,26253.0,46.9546,46.9546,46.9008,46.9097,26253.0
2016-12-28 12:35:00,52.29,52.29,52.25,52.27,6766.0,46.9097,46.9097,46.8739,46.8918,6766.0
2016-12-28 12:40:00,52.27,52.27,52.2,52.2,20548.0,46.8918,46.8918,46.829,46.829,20548.0
2016-12-28 12:45:00,52.2,52.23,52.18,52.2,38965.0,46.829,46.8559,46.8111,46.829,38965.0
2016-12-28 12:50:00,52.2,52.29,52.19,52.29,30666.0,46.829,46.9097,46.82,46.9097,30666.0
2016-12-28 12:55:00,52.29,52.29,52.27,52.29,6200.0,46.9097,46.9097,46.8918,46.9097,6200.0
2016-12-28 13:00:00,52.29,52.34,52.27,52.34,16498.0,46.9097,46.9546,46.8918,46.9546,16498.0
2016-12-28 13:05:00,52.33,52.4,52.32,52.39,16448.0,46.9456,47.0084,46.9367,46.9994,16448.0
2016-12-28 13:10:00,52.39,52.39,52.36,52.39,8303.0,46.9994,46.9994,46.9725,46.9994,8303.0
2016-12-28 13:15:00,52.39,52.39,52.37,52.38,7004.0,46.9994,46.9994,46.9815,46.9905,7004.0
2016-12-28 13:20:00,52.38,52.38,52.31,52.32,47741.0,46.9905,46.9905,46.9277,46.9367,47741.0
2016-12-28 13:25:00,52.32,52.33,52.24,52.26,57840.0,46.9367,46.9456,46.8649,46.8828,57840.0
2016-12-28 13:30:00,52.26,52.4,52.26,52.37,39691.0,46.8828,47.0084,46.8828,46.9815,39691.0
2016-12-28 13:35:00,52.38,52.41,52.38,52.39,4655.0,46.9905,47.0174,46.9905,46.9994,4655.0
2016-12-28 13:40:00,52.4,52.4,52.37,52.38,3900.0,47.0084,47.0084,46.9815,46.9905,3900.0
2016-12-28 13:45:00,52.38,52.38,52.36,52.37,4611.0,46.9905,46.9905,46.9725,46.9815,4611.0
2016-12-28 13:50:00,52.37,52.43,52.36,52.41,56022.0,46.9815,47.0353,46.9725,47.0174,56022.0
2016-12-28 13:55:00,52.41,52.41,52.36,52.37,25042.0,47.0174,47.0174,46.9725,46.9815,25042.0
2016-12-28 14:00:00,52.36,52.37,52.28,52.3,16518.0,46.9725,46.9815,46.9008,46.9187,16518.0
2016-12-28 14:05:00,52.3,52.31,52.27,52.29,5698.0,46.9187,46.9277,46.8918,46.9097,5698.0
2016-12-28 14:10:00,52.29,52.3,52.23,52.24,17429.0,46.9097,46.9187,46.8559,46.8649,17429.0
2016-12-28 14:15:00,52.24,52.25,52.2,52.22,12238.0,46.8649,46.8739,46.829,46.8469,12238.0
2016-12-28 14:20:00,52.21,52.23,52.19,52.19,18090.0,46.838,46.8559,46.82,46.82,18090.0
2016-12-28 14:25:00,52.19,52.2,52.15,52.18,16718.0,46.82,46.829,46.7841,46.8111,16718.0
2016-12-28 14:30:00,52.18,52.2,52.17,52.18,11082.0,46.8111,46.829,46.8021,46.8111,11082.0
2016-12-28 14:35:00,52.17,52.19,52.15,52.17,28660.0,46.8021,46.82,46.7841,46.8021,28660.0
2016-12-28 14:40:00,52.18,52.18,52.16,52.16,7989.0,46.8111,46.8111,46.7931,46.7931,7989.0
2016-12-28 14:45:00,52.16,52.18,52.16,52.16,9053.0,46.7931,46.8111,46.7931,46.7931,9053.0
2016-12-28 14:50:00,52.16,52.16,52.08,52.12,25692.0,46.7931,46.7931,46.7213,46.7572,25692.0
2016-12-28 14:55:00,52.12,52.14,52.1,52.12,20555.0,46.7572,46.7752,46.7393,46.7572,20555.0
2016-12-28 15:00:00,52.13,52.14,52.11,52.14,28217.0,46.7662,46.7752,46.7483,46.7752,28217.0
2016-12-28 15:05:00,52.15,52.16,52.13,52.13,12611.0,46.7841,46.7931,46.7662,46.7662,12611.0
2016-12-28 15:10:00,52.12,52.12,52.09,52.12,20908.0,46.7572,46.7572,46.7303,46.7572,20908.0
2016-12-28 15:15:00,52.12,52.16,52.11,52.15,27161.0,46.7572,46.7931,46.7483,46.7841,27161.0
2016-12-28 15:20:00,52.15,52.17,52.14,52.17,14510.0,46.7841,46.8021,46.7752,46.8021,14510.0
2016-12-28 15:25:00,52.17,52.2,52.16,52.17,14881.0,46.8021,46.829,46.7931,46.8021,14881.0
2016-12-28 15:30:00,52.16,52.19,52.16,52.17,17215.0,46.7931,46.82,46.7931,46.8021,17215.0
2016-12-28 15:35:00,52.17,52.17,52.15,52.16,12945.0,46.8021,46.8021,46.7841,46.7931,12945.0
2016-12-28 15:40:00,52.16,52.18,52.13,52.18,56554.0,46.7931,46.8111,46.7662,46.8111,56554.0
2016-12-28 15:45:00,52.17,52.19,52.15,52.17,41937.0,46.8021,46.82,46.7841,46.8021,41937.0
2016-12-28 15:50:00,52.18,52.21,52.17,52.21,68608.0,46.8111,46.838,46.8021,46.838,68608.0
2016-12-28 15:55:00,52.21,52.24,52.19,52.2,163109.0,46.838,46.8649,46.82,46.829,163109.0
2016-12-29 09:30:00,52.34,52.4,52.27,52.36,39474.0,46.9546,47.0084,46.8918,46.9725,39474.0
2016-12-29 09:35:00,52.38,52.46,52.34,52.35,13639.0,46.9905,47.0622,46.9546,46.9636,13639.0
2016-12-29 09:40:00,52.37,52.38,52.2,52.21,7358.0,46.9815,46.9905,46.829,46.838,7358.0
2016-12-29 09:45:00,52.21,52.3,52.18,52.25,11040.0,46.838,46.9187,46.8111,46.8739,11040.0
2016-12-29 09:50:00,52.26,52.26,52.21,52.24,3166.0,46.8828,46.8828,46.838,46.8649,3166.0
2016-12-29 09:55:00,52.24,52.29,52.23,52.29,8502.0,46.8649,46.9097,46.8559,46.9097,8502.0
2016-12-29 10:00:00,52.29,52.38,52.27,52.28,13614.0,46.9097,46.9905,46.8918,46.9008,13614.0
2016-12-29 10:05:00,52.28,52.3,52.25,52.26,6638.0,46.9008,46.9187,46.8739,46.8828,6638.0
2016-12-29 10:10:00,52.25,52.29,52.21,52.28,35155.0,46.8739,46.9097,46.838,46.9008,35155.0
2016-12-29 10:15:00,52.27,52.29,52.24,52.27,37587.0,46.8918,46.9097,46.8649,46.8918,37587.0
2016-12-29 10:20:00,52.27,52.38,52.26,52.38,43544.0,46.8918,46.9905,46.8828,46.9905,43544.0
2016-12-29 10:25:00,52.37,52.41,52.28,52.29,13924.0,46.9815,47.0174,46.9008,46.9097,13924.0
2016-12-29 10:30:00,52.29,52.33,52.28,52.3,10886.0,46.9097,46.9456,46.9008,46.9187,10886.0
2016-12-29 10:35:00,52.29,52.31,52.28,52.29,12549.0,46.9097,46.9277,46.9008,46.9097,12549.0
2016-12-29 10:40:00,52.28,52.32,52.28,52.32,14178.0,46.9008,46.9367,46.9008,46.9367,14178.0
2016-12-29 10:45:00,52.32,52.34,52.26,52.27,16318.0,46.9367,46.9546,46.8828,46.8918,16318.0
2016-12-29 10:50:00,52.26,52.31,52.23,52.3,29620.0,46.8828,46.9277,46.8559,46.9187,29620.0
2016-12-29 10:55:00,52.31,52.33,52.29,52.3,18828.0,46.9277,46.9456,46.9097,46.9187,18828.0
2016-12-29 11:00:00,52.29,52.3,52.24,52.24,15292.0,46.9097,46.9187,46.8649,46.8649,15292.0
2016-12-29 11:05:00,52.23,52.24,52.14,52.14,14354.0,46.8559,46.8649,46.7752,46.7752,14354.0
2016-12-29 11:10:00,52.14,52.14,52.11,52.12,8851.0,46.7752,46.7752,46.7483,46.7572,8851.0
2016-12-29 11:15:00,52.11,52.11,52.04,52.04,11281.0,46.7483,46.7483,46.6855,46.6855,11281.0
2016-12-29 11:20:00,52.04,52.07,52.03,52.05,7137.0,46.6855,46.7124,46.6765,46.6944,7137.0
2016-12-29 11:25:00,52.05,52.1,52.04,52.09,6951.0,46.6944,46.7393,46.6855,46.7303,6951.0
2016-12-29 11:30:00,52.09,52.1,52.06,52.08,12077.0,46.7303,46.7393,46.7034,46.7213,12077.0
2016-12-29 11:35:00,52.08,52.12,52.08,52.09,6364.0,46.7213,46.7572,46.7213,46.7303,6364.0
2016-12-29 11:40:00,52.1,52.1,52.06,52.07,7362.0,46.7393,46.7393,46.7034,46.7124,7362.0
2016-12-29 11:45:00,52.06,52.08,52.06,52.07,6501.0,46.7034,46.7213,46.7034,46.7124,6501.0
2016-12-29 11:50:00,52.08,52.08,52.0,52.08,23751.0,46.7213,46.7213,46.6496,46.7213,23751.0
2016-12-29 11:55:00,52.08,52.1,52.06,52.1,15792.0,46.7213,46.7393,46.7034,46.7393,15792.0
2016-12-29 12:00:00,52.1,52.17,52.08,52.16,14966.0,46.7393,46.8021,46.7213,46.7931,14966.0
2016-12-29 12:05:00,52.16,52.19,52.15,52.15,17956.0,46.7931,46.82,46.7841,46.7841,17956.0
2016-12-29 12:10:00,52.15,52.15,52.1,52.14,24921.0,46.7841,46.7841,46.7393,46.7752,24921.0
2016-12-29 12:15:00,52.13,52.19,52.13,52.18,11134.0,46.7662,46.82,46.7662,46.8111,11134.0
2016-12-29 12:20:00,52.18,52.22,52.17,52.21,10775.0,46.8111,46.8469,46.8021,46.838,10775.0
2016-12-29 12:25:00,52.2,52.25,52.2,52.23,7999.0,46.829,46.8739,46.829,46.8559,7999.0
2016-12-29 12:30:00,52.24,52.24,52.21,52.22,7846.0,46.8649,46.8649,46.838,46.8469,7846.0
2016-12-29 12:35:00,52.22,52.24,52.22,52.23,2616.0,46.8469,46.8649,46.8469,46.8559,2616.0
2016-12-29 12:40:00,52.23,52.23,52.19,52.19,8580.0,46.8559,46.8559,46.82,46.82,8580.0
2016-12-29 12:45:00,52.19,52.22,52.17,52.21,15453.0,46.82,46.8469,46.8021,46.838,15453.0
2016-12-29 12:50:00,52.21,52.23,52.21,52.22,5223.0,46.838,46.8559,46.838,46.8469,5223.0
2016-12-29 12:55:00,52.22,52.22,52.17,52.17,13449.0,46.8469,46.8469,46.8021,46.8021,13449.0
2016-12-29 13:00:00,52.17,52.19,52.17,52.18,12698.0,46.8021,46.82,46.8021,46.8111,12698.0
2016-12-29 13:05:00,52.18,52.18,52.16,52.17,4081.0,46.8111,46.8111,46.7931,46.8021,4081.0
2016-12-29 13:10:00,52.17,52.21,52.16,52.21,25188.0,46.8021,46.838,46.7931,46.838,25188.0
2016-12-29 13:15:00,52.21,52.23,52.19,52.23,15662.0,46.838,46.8559,46.82,46.8559,15662.0
2016-12-29 13:20:00,52.23,52.26,52.23,52.24,10518.0,46.8559,46.8828,46.8559,46.8649,10518.0
2016-12-29 13:25:00,52.23,52.24,52.22,52.23,2600.0,46.8559,46.8649,46.8469,46.8559,2600.0
2016-12-29 13:30:00,52.22,52.22,52.21,52.22,5033.0,46.8469,46.8469,46.838,46.8469,5033.0
2016-12-29 13:35:00,52.21,52.23,52.19,52.2,24959.0,46.838,46.8559,46.82,46.829,24959.0
2016-12-29 13:40:00,52.2,52.2,52.13,52.13,9797.0,46.829,46.829,46.7662,46.7662,9797.0
2016-12-29 13:45:00,52.14,52.14,52.11,52.11,6214.0,46.7752,46.7752,46.7483,46.7483,6214.0
2016-12-29 13:50:00,52.11,52.12,52.09,52.11,17780.0,46.7483,46.7572,46.7303,46.7483,17780.0
2016-12-29 13:55:00,52.1,52.1,52.06,52.07,10336.0,46.7393,46.7393,46.7034,46.7124,10336.0
2016-12-29 14:00:00,52.06,52.11,52.06,52.11,19887.0,46.7034,46.7483,46.7034,46.7483,19887.0
2016-12-29 14:05:00,52.12,52.16,52.11,52.14,7236.0,46.7572,46.7931,46.7483,46.7752,7236.0
2016-12-29 14:10:00,52.15,52.15,52.12,52.13,19287.0,46.7841,46.7841,46.7572,46.7662,19287.0
2016-12-29 14:15:00,52.13,52.2,52.13,52.18,20921.0,46.7662,46.829,46.7662,46.8111,20921.0
2016-12-29 14:20:00,52.17,52.22,52.17,52.21,19429.0,46.8021,46.8469,46.8021,46.838,19429.0
2016-12-29 14:25:00,52.22,52.22,52.18,52.18,21576.0,46.8469,46.8469,46.8111,46.8111,21576.0
2016-12-29 14:30:00,52.18,52.19,52.1,52.1,22022.0,46.8111,46.82,46.7393,46.7393,22022.0
2016-12-29 14:35:00,52.11,52.13,52.11,52.11,9759.0,46.7483,46.7662,46.7483,46.7483,9759.0
2016-12-29 14:40:00,52.12,52.12,52.05,52.06,26164.0,46.7572,46.7572,46.6944,46.7034,26164.0
2016-12-29 14:45:00,52.06,52.08,52.06,52.06,11875.0,46.7034,46.7213,46.7034,46.7034,11875.0
2016-12-29 14:50:00,52.06,52.1,52.06,52.1,19635.0,46.7034,46.7393,46.7034,46.7393,19635.0
2016-12-29 14:55:00,52.11,52.12,52.1,52.11,11747.0,46.7483,46.7572,46.7393,46.7483,11747.0
2016-12-29 15:00:00,52.1,52.11,52.01,52.01,16130.0,46.7393,46.7483,46.6585,46.6585,16130.0
2016-12-29 15:05:00,52.02,52.02,52.0,52.0,7891.0,46.6675,46.6675,46.6496,46.6496,7891.0
2016-12-29 15:10:00,52.01,52.01,51.97,52.0,36550.0,46.6585,46.6585,46.6227,46.6496,36550.0
2016-12-29 15:15:00,52.0,52.04,52.0,52.01,19384.0,46.6496,46.6855,46.6496,46.6585,19384.0
2016-12-29 15:20:00,52.01,52.03,51.99,52.01,16045.0,46.6585,46.6765,46.6406,46.6585,16045.0
2016-12-29 15:25:00,52.01,52.04,52.01,52.03,12173.0,46.6585,46.6855,46.6585,46.6765,12173.0
2016-12-29 15:30:00,52.02,52.06,52.02,52.04,28837.0,46.6675,46.7034,46.6675,46.6855,28837.0
2016-12-29 15:35:00,52.04,52.06,52.03,52.06,20287.0,46.6855,46.7034,46.6765,46.7034,20287.0
2016-12-29 15:40:00,52.06,52.07,52.04,52.06,24920.0,46.7034,46.7124,46.6855,46.7034,24920.0
2016-12-29 15:45:00,52.06,52.07,52.01,52.02,47550.0,46.7034,46.7124,46.6585,46.6675,47550.0
2016-12-29 15:50:00,52.02,52.04,52.0,52.01,41696.0,46.6675,46.6855,46.6496,46.6585,41696.0
2016-12-29 15:55:00,52.01,52.03,51.98,52.0,121106.0,46.6585,46.6765,46.6316,46.6496,121106.0
2016-12-30 09:30:00,52.25,52.28,52.0,52.03,41094.0,46.8739,46.9008,46.6496,46.6765,41094.0
2016-12-30 09:35:00,52.03,52.12,52.03,52.08,17694.0,46.6765,46.7572,46.6765,46.7213,17694.0
2016-12-30 09:40:00,52.08,52.19,52.05,52.16,18455.0,46.7213,46.82,46.6944,46.7931,18455.0
2016-12-30 09:45:00,52.15,52.27,52.12,52.24,36859.0,46.7841,46.8918,46.7572,46.8649,36859.0
2016-12-30 09:50:00,52.23,52.24,52.15,52.15,15753.0,46.8559,46.8649,46.7841,46.7841,15753.0
2016-12-30 09:55:00,52.14,52.16,52.04,52.12,34204.0,46.7752,46.7931,46.6855,46.7572,34204.0
2016-12-30 10:00:00,52.07,52.1,51.92,51.92,31118.0,46.7124,46.7393,46.5778,46.5778,31118.0
2016-12-30 10:05:00,51.92,51.94,51.85,51.85,19469.0,46.5778,46.5957,46.515,46.515,19469.0
2016-12-30 10:10:00,51.84,51.85,51.77,51.79,13580.0,46.506,46.515,46.4432,46.4612,13580.0
2016-12-30 10:15:00,51.82,51.84,51.75,51.79,15909.0,46.4881,46.506,46.4253,46.4612,15909.0
2016-12-30 10:20:00,51.8,51.82,51.7,51.73,33369.0,46.4702,46.4881,46.3804,46.4074,33369.0
2016-12-30 10:25:00,51.74,51.76,51.7,51.73,16673.0,46.4163,46.4343,46.3804,46.4074,16673.0
2016-12-30 10:30:00,51.74,51.85,51.74,51.85,13915.0,46.4163,46.515,46.4163,46.515,13915.0
2016-12-30 10:35:00,51.85,51.93,51.84,51.92,23473.0,46.515,46.5868,46.506,46.5778,23473.0
2016-12-30 10:40:00,51.91,51.95,51.91,51.93,10426.0,46.5688,46.6047,46.5688,46.5868,10426.0
2016-12-30 10:45:00,51.93,51.97,51.9,51.95,28573.0,46.5868,46.6227,46.5599,46.6047,28573.0
2016-12-30 10:50:00,51.95,52.02,51.94,52.02,9579.0,46.6047,46.6675,46.5957,46.6675,9579.0
2016-12-30 10:55:00,52.02,52.12,52.01,52.08,20392.0,46.6675,46.7572,46.6585,46.7213,20392.0
2016-12-30 11:00:00,52.09,52.16,52.05,52.14,32225.0,46.7303,46.7931,46.6944,46.7752,32225.0
2016-12-30 11:05:00,52.13,52.13,52.06,52.08,10434.0,46.7662,46.7662,46.7034,46.7213,10434.0
2016-12-30 11:10:00,52.09,52.16,52.09,52.16,14090.0,46.7303,46.7931,46.7303,46.7931,14090.0
2016-12-30 11:15:00,52.17,52.24,52.17,52.21,27037.0,46.8021,46.8649,46.8021,46.838,27037.0
2016-12-30 11:20:00,52.2,52.27,52.2,52.24,18610.0,46.829,46.8918,46.829,46.8649,18610.0
2016-12-30 11:25:00,52.25,52.35,52.25,52.32,34306.0,46.8739,46.9636,46.8739,46.9367,34306.0
2016-12-30 11:30:00,52.31,52.36,52.3,52.36,16965.0,46.9277,46.9725,46.9187,46.9725,16965.0
2016-12-30 11:35:00,52.35,52.37,52.32,52.36,24430.0,46.9636,46.9815,46.9367,46.9725,24430.0
2016-12-30 11:40:00,52.36,52.36,52.31,52.31,19160.0,46.9725,46.9725,46.9277,46.9277,19160.0
2016-12-30 11:45:00,52.31,52.35,52.31,52.32,27653.0,46.9277,46.9636,46.9277,46.9367,27653.0
2016-12-30 11:50:00,52.32,52.35,52.32,52.33,23171.0,46.9367,46.9636,46.9367,46.9456,23171.0
2016-12-30 11:55:00,52.34,52.35,52.32,52.34,19795.0,46.9546,46.9636,46.9367,46.9546,19795.0
2016-12-30 12:00:00,52.34,52.35,52.28,52.3,17573.0,46.9546,46.9636,46.9008,46.9187,17573.0
2016-12-30 12:05:00,52.29,52.3,52.26,52.26,35619.0,46.9097,46.9187,46.8828,46.8828,35619.0
2016-12-30 12:10:00,52.27,52.27,52.19,52.21,15696.0,46.8918,46.8918,46.82,46.838,15696.0
2016-12-30 12:15:00,52.22,52.3,52.21,52.28,25967.0,46.8469,46.9187,46.838,46.9008,25967.0
2016-12-30 12:20:00,52.28,52.28,52.26,52.26,3369.0,46.9008,46.9008,46.8828,46.8828,3369.0
2016-12-30 12:25:00,52.27,52.28,52.24,52.26,13762.0,46.8918,46.9008,46.8649,46.8828,13762.0
2016-12-30 12:30:00,52.25,52.26,52.22,52.24,9850.0,46.8739,46.8828,46.8469,46.8649,9850.0
2016-12-30 12:35:00,52.23,52.24,52.19,52.22,11154.0,46.8559,46.8649,46.82,46.8469,11154.0
2016-12-30 12:40:00,52.21,52.21,52.15,52.17,9269.0,46.838,46.838,46.7841,46.8021,9269.0
2016-12-30 12:45:00,52.17,52.17,52.11,52.13,9536.0,46.8021,46.8021,46.7483,46.7662,9536.0
2016-12-30 12:50:00,52.12,52.12,52.07,52.08,7196.0,46.7572,46.7572,46.7124,46.7213,7196.0
2016-12-30 12:55:00,52.08,52.13,52.07,52.13,25137.0,46.7213,46.7662,46.7124,46.7662,25137.0
2016-12-30 13:00:00,52.13,52.13,52.08,52.1,12995.0,46.7662,46.7662,46.7213,46.7393,12995.0
2016-12-30 13:05:00,52.1,52.14,52.07,52.07,12571.0,46.7393,46.7752,46.7124,46.7124,12571.0
2016-12-30 13:10:00,52.09,52.14,52.08,52.13,14290.0,46.7303,46.7752,46.7213,46.7662,14290.0
2016-12-30 13:15:00,52.13,52.17,52.11,52.14,10427.0,46.7662,46.8021,46.7483,46.7752,10427.0
2016-12-30 13:20:00,52.14,52.17,52.13,52.16,5288.0,46.7752,46.8021,46.7662,46.7931,5288.0
2016-12-30 13:25:00,52.15,52.16,52.13,52.13,10138.0,46.7841,46.7931,46.7662,46.7662,10138.0
2016-12-30 13:30:00,52.13,52.16,52.13,52.16,5497.0,46.7662,46.7931,46.7662,46.7931,5497.0
2016-12-30 13:35:00,52.16,52.16,52.11,52.11,3880.0,46.7931,46.7931,46.7483,46.7483,3880.0
2016-12-30 13:40:00,52.11,52.14,52.09,52.1,8103.0,46.7483,46.7752,46.7303,46.7393,8103.0
2016-12-30 13:45:00,52.09,52.1,52.05,52.08,16858.0,46.7303,46.7393,46.6944,46.7213,16858.0
2016-12-30 13:50:00,52.08,52.1,52.04,52.09,38044.0,46.7213,46.7393,46.6855,46.7303,38044.0
2016-12-30 13:55:00,52.09,52.12,52.06,52.06,8380.0,46.7303,46.7572,46.7034,46.7034,8380.0
2016-12-30 14:00:00,52.07,52.12,52.07,52.1,17886.0,46.7124,46.7572,46.7124,46.7393,17886.0
2016-12-30 14:05:00,52.11,52.16,52.11,52.13,11996.0,46.7483,46.7931,46.7483,46.7662,11996.0
2016-12-30 14:10:00,52.13,52.13,52.08,52.1,11490.0,46.7662,46.7662,46.7213,46.7393,11490.0
2016-12-30 14:15:00,52.1,52.14,52.08,52.12,22898.0,46.7393,46.7752,46.7213,46.7572,22898.0
2016-12-30 14:20:00,52.11,52.11,52.0,52.01,8537.0,46.7483,46.7483,46.6496,46.6585,8537.0
2016-12-30 14:25:00,52.0,52.02,51.95,51.95,18031.0,46.6496,46.6675,46.6047,46.6047,18031.0
2016-12-30 14:30:00,51.95,51.97,51.92,51.94,7582.0,46.6047,46.6227,46.5778,46.5957,7582.0
2016-12-30 14:35:00,51.94,52.02,51.94,52.02,25691.0,46.5957,46.6675,46.5957,46.6675,25691.0
2016-12-30 14:40:00,52.03,52.03,51.95,51.99,12800.0,46.6765,46.6765,46.6047,46.6406,12800.0
2016-12-30 14:45:00,52.0,52.0,51.89,51.9,19953.0,46.6496,46.6496,46.5509,46.5599,19953.0
2016-12-30 14:50:00,51.89,51.9,51.86,51.87,18153.0,46.5509,46.5599,46.524,46.533,18153.0
2016-12-30 14:55:00,51.87,51.9,51.84,51.9,19750.0,46.533,46.5599,46.506,46.5599,19750.0
2016-12-30 15:00:00,51.9,51.96,51.88,51.96,21812.0,46.5599,46.6137,46.5419,46.6137,21812.0
2016-12-30 15:05:00,51.95,51.99,51.95,51.98,14371.0,46.6047,46.6406,46.6047,46.6316,14371.0
2016-12-30 15:10:00,51.98,52.11,51.98,52.09,36330.0,46.6316,46.7483,46.6316,46.7303,36330.0
2016-12-30 15:15:00,52.09,52.11,52.05,52.05,19320.0,46.7303,46.7483,46.6944,46.6944,19320.0
2016-12-30 15:20:00,52.06,52.09,52.05,52.08,14491.0,46.7034,46.7303,46.6944,46.7213,14491.0
2016-12-30 15:25:00,52.07,52.13,52.07,52.11,19485.0,46.7124,46.7662,46.7124,46.7483,19485.0
2016-12-30 15:30:00,52.11,52.13,52.04,52.05,26358.0,46.7483,46.7662,46.6855,46.6944,26358.0
2016-12-30 15:35:00,52.05,52.06,52.0,52.01,32167.0,46.6944,46.7034,46.6496,46.6585,32167.0
2016-12-30 15:40:00,52.01,52.02,51.99,51.99,65781.0,46.6585,46.6675,46.6406,46.6406,65781.0
2016-12-30 15:45:00,51.99,52.0,51.95,51.96,44922.0,46.6406,46.6496,46.6047,46.6137,44922.0
2016-12-30 15:50:00,51.96,51.97,51.94,51.96,35834.0,46.6137,46.6227,46.5957,46.6137,35834.0
2016-12-30 15:55:00,51.97,52.08,51.94,52.07,204117.0,46.6227,46.7213,46.5957,46.7124,204117.0
2017-01-03 09:30:00,52.23,52.43,52.14,52.39,116144.0,46.8559,47.0353,46.7752,46.9994,116144.0
2017-01-03 09:35:00,52.42,52.52,52.34,52.36,81370.0,47.0264,47.1161,46.9546,46.9725,81370.0
2017-01-03 09:40:00,52.35,52.47,52.32,52.33,94001.0,46.9636,47.0712,46.9367,46.9456,94001.0
2017-01-03 09:45:00,52.33,52.45,52.22,52.22,41970.0,46.9456,47.0533,46.8469,46.8469,41970.0
2017-01-03 09:50:00,52.22,52.22,52.04,52.11,37824.0,46.8469,46.8469,46.6855,46.7483,37824.0
2017-01-03 09:55:00,52.12,52.13,51.96,51.97,63351.0,46.7572,46.7662,46.6137,46.6227,63351.0
2017-01-03 10:00:00,52.0,52.08,51.93,51.95,40863.0,46.6496,46.7213,46.5868,46.6047,40863.0
2017-01-03 10:05:00,51.96,52.2,51.96,52.16,27114.0,46.6137,46.829,46.6137,46.7931,27114.0
2017-01-03 10:10:00,52.13,52.16,52.05,52.13,64691.0,46.7662,46.7931,46.6944,46.7662,64691.0
2017-01-03 10:15:00,52.14,52.22,52.13,52.16,35684.0,46.7752,46.8469,46.7662,46.7931,35684.0
2017-01-03 10:20:00,52.19,52.21,52.11,52.14,18800.0,46.82,46.838,46.7483,46.7752,18800.0
2017-01-03 10:25:00,52.14,52.16,52.08,52.09,25436.0,46.7752,46.7931,46.7213,46.7303,25436.0
2017-01-03 10:30:00,52.09,52.15,52.04,52.08,56559.0,46.7303,46.7841,46.6855,46.7213,56559.0
2017-01-03 10:35:00,52.09,52.12,51.96,51.97,55142.0,46.7303,46.7572,46.6137,46.6227,55142.0
2017-01-03 10:40:00,51.96,52.01,51.95,51.95,22958.0,46.6137,46.6585,46.6047,46.6047,22958.0
2017-01-03 10:45:00,51.95,52.02,51.92,51.92,45872.0,46.6047,46.6675,46.5778,46.5778,45872.0
2017-01-03 10:50:00,51.9,52.04,51.9,52.04,38974.0,46.5599,46.6855,46.5599,46.6855,38974.0
2017-01-03 10:55:00,52.05,52.05,51.93,51.98,45921.0,46.6944,46.6944,46.5868,46.6316,45921.0
2017-01-03 11:00:00,51.97,51.99,51.83,51.93,42573.0,46.6227,46.6406,46.4971,46.5868,42573.0
2017-01-03 11:05:00,51.92,51.97,51.85,51.92,95028.0,46.5778,46.6227,46.515,46.5778,95028.0
2017-01-03 11:10:00,51.93,51.94,51.89,51.91,14488.0,46.5868,46.5957,46.5509,46.5688,14488.0
2017-01-03 11:15:00,51.92,51.92,51.74,51.78,46016.0,46.5778,46.5778,46.4163,46.4522,46016.0
2017-01-03 11:20:00,51.79,51.86,51.77,51.86,43540.0,46.4612,46.524,46.4432,46.524,43540.0
2017-01-03 11:25:00,51.86,51.9,51.82,51.88,29713.0,46.524,46.5599,46.4881,46.5419,29713.0
2017-01-03 11:30:00,51.88,51.93,51.86,51.91,13223.0,46.5419,46.5868,46.524,46.5688,13223.0
2017-01-03 11:35:00,51.91,51.99,51.88,51.89,17708.0,46.5688,46.6406,46.5419,46.5509,17708.0
2017-01-03 11:40:00,51.9,51.9,51.81,51.87,28595.0,46.5599,46.5599,46.4791,46.533,28595.0
2017-01-03 11:45:00,51.88,51.98,51.87,51.92,22309.0,46.5419,46.6316,46.533,46.5778,22309.0
2017-01-03 11:50:00,51.92,52.0,51.92,51.99,14419.0,46.5778,46.6496,46.5778,46.6406,14419.0
2017-01-03 11:55:00,51.99,52.01,51.97,51.99,43365.0,46.6406,46.6585,46.6227,46.6406,43365.0
2017-01-03 12:00:00,51.99,52.15,51.98,52.14,63098.0,46.6406,46.7841,46.6316,46.7752,63098.0
2017-01-03 12:05:00,52.14,52.14,52.0,52.05,20706.0,46.7752,46.7752,46.6496,46.6944,20706.0
2017-01-03 12:10:00,52.06,52.07,52.03,52.05,44877.0,46.7034,46.7124,46.6765,46.6944,44877.0
2017-01-03 12:15:00,52.06,52.07,52.02,52.03,16425.0,46.7034,46.7124,46.6675,46.6765,16425.0
2017-01-03 12:20:00,52.03,52.05,51.97,52.01,18565.0,46.6765,46.6944,46.6227,46.6585,18565.0
2017-01-03 12:25:00,52.01,52.06,52.0,52.01,33202.0,46.6585,46.7034,46.6496,46.6585,33202.0
2017-01-03 12:30:00,52.02,52.04,51.97,51.98,29150.0,46.6675,46.6855,46.6227,46.6316,29150.0
2017-01-03 12:35:00,51.98,52.01,51.9,51.94,22610.0,46.6316,46.6585,46.5599,46.5957,22610.0
2017-01-03 12:40:00,51.96,51.97,51.93,51.94,13116.0,46.6137,46.6227,46.5868,46.5957,13116.0
2017-01-03 12:45:00,51.94,51.96,51.92,51.95,18357.0,46.5957,46.6137,46.5778,46.6047,18357.0
2017-01-03 12:50:00,51.96,51.97,51.92,51.94,13107.0,46.6137,46.6227,46.5778,46.5957,13107.0
2017-01-03 12:55:00,51.94,51.95,51.88,51.91,31976.0,46.5957,46.6047,46.5419,46.5688,31976.0
2017-01-03 13:00:00,51.92,51.97,51.91,51.94,20877.0,46.5778,46.6227,46.5688,46.5957,20877.0
2017-01-03 13:05:00,51.94,51.97,51.89,51.91,11788.0,46.5957,46.6227,46.5509,46.5688,11788.0
2017-01-03 13:10:00,51.91,51.97,51.9,51.93,16527.0,46.5688,46.6227,46.5599,46.5868,16527.0
2017-01-03 13:15:00,51.94,51.99,51.93,51.98,20335.0,46.5957,46.6406,46.5868,46.6316,20335.0
2017-01-03 13:20:00,51.98,52.0,51.95,51.97,22751.0,46.6316,46.6496,46.6047,46.6227,22751.0
2017-01-03 13:25:00,51.97,51.98,51.95,51.95,6764.0,46.6227,46.6316,46.6047,46.6047,6764.0
2017-01-03 13:30:00,51.96,52.0,51.95,51.98,25836.0,46.6137,46.6496,46.6047,46.6316,25836.0
2017-01-03 13:35:00,51.98,51.99,51.93,51.94,11758.0,46.6316,46.6406,46.5868,46.5957,11758.0
2017-01-03 13:40:00,51.95,51.99,51.9,51.97,53383.0,46.6047,46.6406,46.5599,46.6227,53383.0
2017-01-03 13:45:00,51.97,51.99,51.91,51.93,10766.0,46.6227,46.6406,46.5688,46.5868,10766.0
2017-01-03 13:50:00,51.93,51.98,51.92,51.95,15760.0,46.5868,46.6316,46.5778,46.6047,15760.0
2017-01-03 13:55:00,51.95,51.98,51.92,51.92,21919.0,46.6047,46.6316,46.5778,46.5778,21919.0
2017-01-03 14:00:00,51.92,51.97,51.9,51.96,23348.0,46.5778,46.6227,46.5599,46.6137,23348.0
2017-01-03 14:05:00,51.95,52.0,51.95,51.98,24562.0,46.6047,46.6496,46.6047,46.6316,24562.0
2017-01-03 14:10:00,51.98,52.01,51.97,51.98,78677.0,46.6316,46.6585,46.6227,46.6316,78677.0
2017-01-03 14:15:00,51.99,51.99,51.93,51.94,17394.0,46.6406,46.6406,46.5868,46.5957,17394.0
2017-01-03 14:20:00,51.94,51.96,51.93,51.95,23566.0,46.5957,46.6137,46.5868,46.6047,23566.0
2017-01-03 14:25:00,51.95,51.98,51.94,51.94,59485.0,46.6047,46.6316,46.5957,46.5957,59485.0
2017-01-03 14:30:00,51.95,51.96,51.93,51.95,20344.0,46.6047,46.6137,46.5868,46.6047,20344.0
2017-01-03 14:35:00,51.94,51.96,51.91,51.92,35421.0,46.5957,46.6137,46.5688,46.5778,35421.0
2017-01-03 14:40:00,51.92,52.0,51.92,51.98,45521.0,46.5778,46.6496,46.5778,46.6316,45521.0
2017-01-03 14:45:00,51.99,52.0,51.95,51.96,16284.0,46.6406,46.6496,46.6047,46.6137,16284.0
2017-01-03 14:50:00,51.95,52.01,51.95,52.0,28615.0,46.6047,46.6585,46.6047,46.6496,28615.0
2017-01-03 14:55:00,52.0,52.0,51.96,51.97,26487.0,46.6496,46.6496,46.6137,46.6227,26487.0
2017-01-03 15:00:00,51.97,52.01,51.96,52.0,42506.0,46.6227,46.6585,46.6137,46.6496,42506.0
2017-01-03 15:05:00,52.0,52.02,51.97,52.01,45960.0,46.6496,46.6675,46.6227,46.6585,45960.0
2017-01-03 15:10:00,52.01,52.03,52.0,52.03,31862.0,46.6585,46.6765,46.6496,46.6765,31862.0
2017-01-03 15:15:00,52.02,52.02,51.97,51.99,27936.0,46.6675,46.6675,46.6227,46.6406,27936.0
2017-01-03 15:20:00,51.98,51.99,51.94,51.97,40526.0,46.6316,46.6406,46.5957,46.6227,40526.0
2017-01-03 15:25:00,51.96,52.02,51.93,52.01,57423.0,46.6137,46.6675,46.5868,46.6585,57423.0
2017-01-03 15:30:00,52.02,52.02,51.96,52.0,35797.0,46.6675,46.6675,46.6137,46.6496,35797.0
2017-01-03 15:35:00,52.0,52.04,51.98,52.02,31935.0,46.6496,46.6855,46.6316,46.6675,31935.0
2017-01-03 15:40:00,52.02,52.08,52.02,52.07,61880.0,46.6675,46.7213,46.6675,46.7124,61880.0
2017-01-03 15:45:00,52.07,52.12,52.05,52.11,62853.0,46.7124,46.7572,46.6944,46.7483,62853.0
2017-01-03 15:50:00,52.12,52.13,52.08,52.13,84559.0,46.7572,46.7662,46.7213,46.7662,84559.0
2017-01-03 15:55:00,52.13,52.15,52.09,52.13,158974.0,46.7662,46.7841,46.7303,46.7662,158974.0
2017-01-04 09:30:00,52.4,52.57,52.26,52.56,141849.0,47.0084,47.1609,46.8828,47.152,141849.0
2017-01-04 09:35:00,52.59,52.65,52.49,52.57,46389.0,47.1789,47.2327,47.0892,47.1609,46389.0
2017-01-04 09:40:00,52.58,52.62,52.43,52.44,58748.0,47.1699,47.2058,47.0353,47.0443,58748.0
2017-01-04 09:45:00,52.42,52.48,52.26,52.3,30060.0,47.0264,47.0802,46.8828,46.9187,30060.0
2017-01-04 09:50:00,52.3,52.34,52.24,52.28,29979.0,46.9187,46.9546,46.8649,46.9008,29979.0
2017-01-04 09:55:00,52.28,52.5,52.28,52.5,64209.0,46.9008,47.0981,46.9008,47.0981,64209.0
2017-01-04 10:00:00,52.52,52.58,52.51,52.55,42450.0,47.1161,47.1699,47.1071,47.143,42450.0
2017-01-04 10:05:00,52.55,52.68,52.54,52.59,75452.0,47.143,47.2596,47.134,47.1789,75452.0
2017-01-04 10:10:00,52.58,52.63,52.55,52.58,27180.0,47.1699,47.2148,47.143,47.1699,27180.0
2017-01-04 10:15:00,52.57,52.59,52.46,52.48,47379.0,47.1609,47.1789,47.0622,47.0802,47379.0
2017-01-04 10:20:00,52.46,52.51,52.43,52.45,14769.0,47.0622,47.1071,47.0353,47.0533,14769.0
2017-01-04 10:25:00,52.44,52.53,52.42,52.42,24733.0,47.0443,47.125,47.0264,47.0264,24733.0
2017-01-04 10:30:00,52.41,52.53,52.41,52.46,19270.0,47.0174,47.125,47.0174,47.0622,19270.0
2017-01-04 10:35:00,52.45,52.5,52.43,52.48,28754.0,47.0533,47.0981,47.0353,47.0802,28754.0
2017-01-04 10:40:00,52.48,52.64,52.47,52.61,34885.0,47.0802,47.2237,47.0712,47.1968,34885.0
2017-01-04 10:45:00,52.61,52.74,52.61,52.72,43010.0,47.1968,47.3134,47.1968,47.2955,43010.0
2017-01-04 10:50:00,52.73,52.75,52.69,52.72,28118.0,47.3045,47.3224,47.2686,47.2955,28118.0
2017-01-04 10:55:00,52.72,52.77,52.67,52.77,43828.0,47.2955,47.3403,47.2506,47.3403,43828.0
2017-01-04 11:00:00,52.77,52.79,52.7,52.72,16038.0,47.3403,47.3583,47.2776,47.2955,16038.0
2017-01-04 11:05:00,52.71,52.72,52.62,52.67,21280.0,47.2865,47.2955,47.2058,47.2506,21280.0
2017-01-04 11:10:00,52.66,52.66,52.58,52.65,16647.0,47.2417,47.2417,47.1699,47.2327,16647.0
2017-01-04 11:15:00,52.66,52.68,52.6,52.61,17265.0,47.2417,47.2596,47.1878,47.1968,17265.0
2017-01-04 11:20:00,52.61,52.62,52.5,52.5,15668.0,47.1968,47.2058,47.0981,47.0981,15668.0
2017-01-04 11:25:00,52.51,52.67,52.5,52.66,22701.0,47.1071,47.2506,47.0981,47.2417,22701.0
2017-01-04 11:30:00,52.66,52.73,52.66,52.7,14412.0,47.2417,47.3045,47.2417,47.2776,14412.0
2017-01-04 11:35:00,52.71,52.74,52.68,52.73,31801.0,47.2865,47.3134,47.2596,47.3045,31801.0
2017-01-04 11:40:00,52.74,52.78,52.72,52.77,20209.0,47.3134,47.3493,47.2955,47.3403,20209.0
2017-01-04 11:45:00,52.77,52.77,52.71,52.72,115941.0,47.3403,47.3403,47.2865,47.2955,115941.0
2017-01-04 11:50:00,52.71,52.71,52.67,52.68,14668.0,47.2865,47.2865,47.2506,47.2596,14668.0
2017-01-04 11:55:00,52.69,52.76,52.68,52.75,41219.0,47.2686,47.3314,47.2596,47.3224,41219.0
2017-01-04 12:00:00,52.76,52.81,52.74,52.8,22821.0,47.3314,47.3762,47.3134,47.3673,22821.0
2017-01-04 12:05:00,52.8,52.85,52.77,52.85,22754.0,47.3673,47.4121,47.3403,47.4121,22754.0
2017-01-04 12:10:00,52.85,52.85,52.75,52.78,27792.0,47.4121,47.4121,47.3224,47.3493,27792.0
2017-01-04 12:15:00,52.78,52.78,52.69,52.72,32470.0,47.3493,47.3493,47.2686,47.2955,32470.0
2017-01-04 12:20:00,52.71,52.73,52.65,52.67,36812.0,47.2865,47.3045,47.2327,47.2506,36812.0
2017-01-04 12:25:00,52.67,52.69,52.64,52.68,44951.0,47.2506,47.2686,47.2237,47.2596,44951.0
2017-01-04 12:30:00,52.68,52.68,52.58,52.59,27427.0,47.2596,47.2596,47.1699,47.1789,27427.0
2017-01-04 12:35:00,52.59,52.63,52.58,52.6,43998.0,47.1789,47.2148,47.1699,47.1878,43998.0
2017-01-04 12:40:00,52.6,52.61,52.58,52.59,8312.0,47.1878,47.1968,47.1699,47.1789,8312.0
2017-01-04 12:45:00,52.58,52.6,52.57,52.58,11644.0,47.1699,47.1878,47.1609,47.1699,11644.0
2017-01-04 12:50:00,52.58,52.61,52.56,52.61,18791.0,47.1699,47.1968,47.152,47.1968,18791.0
2017-01-04 12:55:00,52.61,52.65,52.58,52.62,22462.0,47.1968,47.2327,47.1699,47.2058,22462.0
2017-01-04 13:00:00,52.63,52.63,52.58,52.58,13504.0,47.2148,47.2148,47.1699,47.1699,13504.0
2017-01-04 13:05:00,52.59,52.62,52.58,52.61,20830.0,47.1789,47.2058,47.1699,47.1968,20830.0
2017-01-04 13:10:00,52.61,52.66,52.6,52.66,16271.0,47.1968,47.2417,47.1878,47.2417,16271.0
2017-01-04 13:15:00,52.66,52.71,52.65,52.7,24970.0,47.2417,47.2865,47.2327,47.2776,24970.0
2017-01-04 13:20:00,52.71,52.78,52.71,52.78,23847.0,47.2865,47.3493,47.2865,47.3493,23847.0
2017-01-04 13:25:00,52.78,52.79,52.72,52.72,22046.0,47.3493,47.3583,47.2955,47.2955,22046.0
2017-01-04 13:30:00,52.72,52.73,52.69,52.69,25281.0,47.2955,47.3045,47.2686,47.2686,25281.0
2017-01-04 13:35:00,52.68,52.68,52.66,52.66,10378.0,47.2596,47.2596,47.2417,47.2417,10378.0
2017-01-04 13:40:00,52.66,52.75,52.66,52.75,41924.0,47.2417,47.3224,47.2417,47.3224,41924.0
2017-01-04 13:45:00,52.75,52.77,52.74,52.77,7551.0,47.3224,47.3403,47.3134,47.3403,7551.0
2017-01-04 13:50:00,52.77,52.77,52.74,52.75,22485.0,47.3403,47.3403,47.3134,47.3224,22485.0
2017-01-04 13:55:00,52.74,52.78,52.74,52.75,12955.0,47.3134,47.3493,47.3134,47.3224,12955.0
2017-01-04 14:00:00,52.76,52.78,52.74,52.77,19974.0,47.3314,47.3493,47.3134,47.3403,19974.0
2017-01-04 14:05:00,52.76,52.81,52.76,52.8,25047.0,47.3314,47.3762,47.3314,47.3673,25047.0
2017-01-04 14:10:00,52.8,52.91,52.79,52.88,29085.0,47.3673,47.4659,47.3583,47.439,29085.0
2017-01-04 14:15:00,52.88,52.89,52.84,52.85,15717.0,47.439,47.448,47.4031,47.4121,15717.0
2017-01-04 14:20:00,52.86,52.9,52.8,52.8,16685.0,47.4211,47.457,47.3673,47.3673,16685.0
2017-01-04 14:25:00,52.81,52.83,52.76,52.77,24705.0,47.3762,47.3942,47.3314,47.3403,24705.0
2017-01-04 14:30:00,52.78,52.81,52.77,52.79,40510.0,47.3493,47.3762,47.3403,47.3583,40510.0
2017-01-04 14:35:00,52.79,52.82,52.78,52.82,15750.0,47.3583,47.3852,47.3493,47.3852,15750.0
2017-01-04 14:40:00,52.82,52.86,52.79,52.86,23564.0,47.3852,47.4211,47.3583,47.4211,23564.0
2017-01-04 14:45:00,52.85,52.88,52.84,52.87,44884.0,47.4121,47.439,47.4031,47.4301,44884.0
2017-01-04 14:50:00,52.86,52.88,52.84,52.85,24627.0,47.4211,47.439,47.4031,47.4121,24627.0
2017-01-04 14:55:00,52.85,52.85,52.81,52.83,19781.0,47.4121,47.4121,47.3762,47.3942,19781.0
2017-01-04 15:00:00,52.83,52.83,52.79,52.82,37418.0,47.3942,47.3942,47.3583,47.3852,37418.0
2017-01-04 15:05:00,52.82,52.84,52.8,52.83,12349.0,47.3852,47.4031,47.3673,47.3942,12349.0
2017-01-04 15:10:00,52.84,52.86,52.81,52.86,28933.0,47.4031,47.4211,47.3762,47.4211,28933.0
2017-01-04 15:15:00,52.85,52.88,52.83,52.86,30090.0,47.4121,47.439,47.3942,47.4211,30090.0
2017-01-04 15:20:00,52.85,52.88,52.83,52.86,35178.0,47.4121,47.439,47.3942,47.4211,35178.0
2017-01-04 15:25:00,52.86,52.92,52.85,52.89,52711.0,47.4211,47.4749,47.4121,47.448,52711.0
2017-01-04 15:30:00,52.89,52.9,52.86,52.89,32086.0,47.448,47.457,47.4211,47.448,32086.0
2017-01-04 15:35:00,52.89,52.92,52.87,52.87,37177.0,47.448,47.4749,47.4301,47.4301,37177.0
2017-01-04 15:40:00,52.88,52.89,52.84,52.86,63894.0,47.439,47.448,47.4031,47.4211,63894.0
2017-01-04 15:45:00,52.87,52.9,52.84,52.85,92047.0,47.4301,47.457,47.4031,47.4121,92047.0
2017-01-04 15:50:00,52.86,52.87,52.81,52.84,80998.0,47.4211,47.4301,47.3762,47.4031,80998.0
2017-01-04 15:55:00,52.84,52.87,52.8,52.82,123350.0,47.4031,47.4301,47.3673,47.3852,123350.0
2017-01-05 09:30:00,53.05,53.09,52.82,53.09,107002.0,47.5915,47.6274,47.3852,47.6274,107002.0
2017-01-05 09:35:00,53.1,53.24,53.03,53.16,68292.0,47.6364,47.762,47.5736,47.6902,68292.0
2017-01-05 09:40:00,53.16,53.24,53.08,53.21,36315.0,47.6902,47.762,47.6185,47.7351,36315.0
2017-01-05 09:45:00,53.22,53.25,53.18,53.2,37897.0,47.744,47.771,47.7082,47.7261,37897.0
2017-01-05 09:50:00,53.2,53.23,53.16,53.22,32543.0,47.7261,47.753,47.6902,47.744,32543.0
2017-01-05 09:55:00,53.22,53.34,53.18,53.27,46099.0,47.744,47.8517,47.7082,47.7889,46099.0
2017-01-05 10:00:00,53.26,53.26,53.15,53.22,38976.0,47.7799,47.7799,47.6812,47.744,38976.0
2017-01-05 10:05:00,53.21,53.28,53.2,53.26,39087.0,47.7351,47.7979,47.7261,47.7799,39087.0
2017-01-05 10:10:00,53.26,53.33,53.24,53.24,42956.0,47.7799,47.8427,47.762,47.762,42956.0
2017-01-05 10:15:00,53.24,53.27,53.23,53.26,33890.0,47.762,47.7889,47.753,47.7799,33890.0
2017-01-05 10:20:00,53.24,53.26,53.2,53.22,25709.0,47.762,47.7799,47.7261,47.744,25709.0
2017-01-05 10:25:00,53.22,53.23,53.15,53.22,34996.0,47.744,47.753,47.6812,47.744,34996.0
2017-01-05 10:30:00,53.22,53.23,53.13,53.17,76462.0,47.744,47.753,47.6633,47.6992,76462.0
2017-01-05 10:35:00,53.17,53.25,53.14,53.22,87276.0,47.6992,47.771,47.6723,47.744,87276.0
2017-01-05 10:40:00,53.21,53.22,53.18,53.19,35182.0,47.7351,47.744,47.7082,47.7171,35182.0
2017-01-05 10:45:00,53.19,53.25,53.18,53.25,35324.0,47.7171,47.771,47.7082,47.771,35324.0
2017-01-05 10:50:00,53.25,53.37,53.24,53.36,115853.0,47.771,47.8786,47.762,47.8696,115853.0
2017-01-05 10:55:00,53.37,53.46,53.35,53.45,29177.0,47.8786,47.9594,47.8607,47.9504,29177.0
2017-01-05 11:00:00,53.45,53.5,53.44,53.48,49927.0,47.9504,47.9952,47.9414,47.9773,49927.0
2017-01-05 11:05:00,53.48,53.58,53.48,53.56,123747.0,47.9773,48.067,47.9773,48.0491,123747.0
2017-01-05 11:10:00,53.55,53.61,53.54,53.57,74281.0,48.0401,48.0939,48.0311,48.058,74281.0
2017-01-05 11:15:00,53.56,53.64,53.51,53.64,36292.0,48.0491,48.1208,48.0042,48.1208,36292.0
2017-01-05 11:20:00,53.65,53.81,53.64,53.77,88406.0,48.1298,48.2733,48.1208,48.2375,88406.0
2017-01-05 11:25:00,53.76,53.9,53.75,53.89,68453.0,48.2285,48.3541,48.2195,48.3451,68453.0
2017-01-05 11:30:00,53.89,53.99,53.89,53.9,105676.0,48.3451,48.4348,48.3451,48.3541,105676.0
2017-01-05 11:35:00,53.9,53.9,53.71,53.71,55522.0,48.3541,48.3541,48.1836,48.1836,55522.0
2017-01-05 11:40:00,53.71,53.83,53.7,53.72,49569.0,48.1836,48.2913,48.1747,48.1926,49569.0
2017-01-05 11:45:00,53.71,53.81,53.71,53.74,34167.0,48.1836,48.2733,48.1836,48.2105,34167.0
2017-01-05 11:50:00,53.75,53.78,53.68,53.72,37140.0,48.2195,48.2464,48.1567,48.1926,37140.0
2017-01-05 11:55:00,53.72,53.79,53.68,53.76,43308.0,48.1926,48.2554,48.1567,48.2285,43308.0
2017-01-05 12:00:00,53.76,53.79,53.67,53.68,32709.0,48.2285,48.2554,48.1477,48.1567,32709.0
2017-01-05 12:05:00,53.67,53.73,53.67,53.68,24711.0,48.1477,48.2016,48.1477,48.1567,24711.0
2017-01-05 12:10:00,53.68,53.72,53.65,53.68,21838.0,48.1567,48.1926,48.1298,48.1567,21838.0
2017-01-05 12:15:00,53.69,53.85,53.68,53.82,31329.0,48.1657,48.3092,48.1567,48.2823,31329.0
2017-01-05 12:20:00,53.82,53.82,53.74,53.77,18886.0,48.2823,48.2823,48.2105,48.2375,18886.0
2017-01-05 12:25:00,53.77,53.81,53.71,53.73,22223.0,48.2375,48.2733,48.1836,48.2016,22223.0
2017-01-05 12:30:00,53.74,53.74,53.63,53.63,17550.0,48.2105,48.2105,48.1119,48.1119,17550.0
2017-01-05 12:35:00,53.64,53.64,53.5,53.56,48381.0,48.1208,48.1208,47.9952,48.0491,48381.0
2017-01-05 12:40:00,53.55,53.59,53.48,53.53,41982.0,48.0401,48.076,47.9773,48.0222,41982.0
2017-01-05 12:45:00,53.54,53.67,53.54,53.66,17953.0,48.0311,48.1477,48.0311,48.1388,17953.0
2017-01-05 12:50:00,53.65,53.66,53.59,53.62,23244.0,48.1298,48.1388,48.076,48.1029,23244.0
2017-01-05 12:55:00,53.62,53.72,53.61,53.66,37953.0,48.1029,48.1926,48.0939,48.1388,37953.0
2017-01-05 13:00:00,53.67,53.69,53.65,53.68,22350.0,48.1477,48.1657,48.1298,48.1567,22350.0
2017-01-05 13:05:00,53.67,53.85,53.65,53.81,69438.0,48.1477,48.3092,48.1298,48.2733,69438.0
2017-01-05 13:10:00,53.8,53.88,53.77,53.85,41401.0,48.2644,48.3361,48.2375,48.3092,41401.0
2017-01-05 13:15:00,53.84,53.85,53.74,53.76,15551.0,48.3003,48.3092,48.2105,48.2285,15551.0
2017-01-05 13:20:00,53.76,53.8,53.75,53.78,12743.0,48.2285,48.2644,48.2195,48.2464,12743.0
2017-01-05 13:25:00,53.78,53.78,53.73,53.75,22051.0,48.2464,48.2464,48.2016,48.2195,22051.0
2017-01-05 13:30:00,53.76,53.78,53.73,53.76,20829.0,48.2285,48.2464,48.2016,48.2285,20829.0
2017-01-05 13:35:00,53.75,53.76,53.65,53.65,30590.0,48.2195,48.2285,48.1298,48.1298,30590.0
2017-01-05 13:40:00,53.65,53.66,53.56,53.6,29187.0,48.1298,48.1388,48.0491,48.0849,29187.0
2017-01-05 13:45:00,53.6,53.64,53.59,53.63,15592.0,48.0849,48.1208,48.076,48.1119,15592.0
2017-01-05 13:50:00,53.63,53.77,53.62,53.75,29067.0,48.1119,48.2375,48.1029,48.2195,29067.0
2017-01-05 13:55:00,53.75,53.77,53.7,53.75,28726.0,48.2195,48.2375,48.1747,48.2195,28726.0
2017-01-05 14:00:00,53.75,53.82,53.74,53.78,37355.0,48.2195,48.2823,48.2105,48.2464,37355.0
2017-01-05 14:05:00,53.79,53.84,53.76,53.8,22085.0,48.2554,48.3003,48.2285,48.2644,22085.0
2017-01-05 14:10:00,53.8,53.91,53.79,53.87,34481.0,48.2644,48.3631,48.2554,48.3272,34481.0
2017-01-05 14:15:00,53.87,53.92,53.85,53.88,51443.0,48.3272,48.372,48.3092,48.3361,51443.0
2017-01-05 14:20:00,53.87,53.95,53.86,53.91,44464.0,48.3272,48.3989,48.3182,48.3631,44464.0
2017-01-05 14:25:00,53.91,53.92,53.89,53.91,30275.0,48.3631,48.372,48.3451,48.3631,30275.0
2017-01-05 14:30:00,53.91,53.91,53.84,53.88,45206.0,48.3631,48.3631,48.3003,48.3361,45206.0
2017-01-05 14:35:00,53.87,53.9,53.86,53.87,26616.0,48.3272,48.3541,48.3182,48.3272,26616.0
2017-01-05 14:40:00,53.87,53.9,53.86,53.89,38695.0,48.3272,48.3541,48.3182,48.3451,38695.0
2017-01-05 14:45:00,53.89,53.89,53.75,53.79,46793.0,48.3451,48.3451,48.2195,48.2554,46793.0
2017-01-05 14:50:00,53.78,53.79,53.72,53.76,26268.0,48.2464,48.2554,48.1926,48.2285,26268.0
2017-01-05 14:55:00,53.76,53.77,53.7,53.71,31392.0,48.2285,48.2375,48.1747,48.1836,31392.0
2017-01-05 15:00:00,53.71,53.76,53.71,53.73,38303.0,48.1836,48.2285,48.1836,48.2016,38303.0
2017-01-05 15:05:00,53.72,53.76,53.69,53.73,31420.0,48.1926,48.2285,48.1657,48.2016,31420.0
2017-01-05 15:10:00,53.73,53.75,53.72,53.75,23016.0,48.2016,48.2195,48.1926,48.2195,23016.0
2017-01-05 15:15:00,53.75,53.79,53.73,53.73,46915.0,48.2195,48.2554,48.2016,48.2016,46915.0
2017-01-05 15:20:00,53.74,53.78,53.73,53.77,62574.0,48.2105,48.2464,48.2016,48.2375,62574.0
2017-01-05 15:25:00,53.78,53.8,53.68,53.68,77535.0,48.2464,48.2644,48.1567,48.1567,77535.0
2017-01-05 15:30:00,53.68,53.74,53.66,53.72,67378.0,48.1567,48.2105,48.1388,48.1926,67378.0
2017-01-05 15:35:00,53.73,53.73,53.68,53.72,38513.0,48.2016,48.2016,48.1567,48.1926,38513.0
2017-01-05 15:40:00,53.71,53.72,53.66,53.66,34403.0,48.1836,48.1926,48.1388,48.1388,34403.0
2017-01-05 15:45:00,53.65,53.7,53.64,53.66,95538.0,48.1298,48.1747,48.1208,48.1388,95538.0
2017-01-05 15:50:00,53.66,53.7,53.65,53.7,74842.0,48.1388,48.1747,48.1298,48.1747,74842.0
2017-01-05 15:55:00,53.7,53.75,53.65,53.72,159357.0,48.1747,48.2195,48.1298,48.1926,159357.0
2017-01-06 09:30:00,53.59,53.62,53.28,53.36,83761.0,48.076,48.1029,47.7979,47.8696,83761.0
2017-01-06 09:35:00,53.4,53.41,53.14,53.16,23502.0,47.9055,47.9145,47.6723,47.6902,23502.0
2017-01-06 09:40:00,53.16,53.31,53.16,53.31,27488.0,47.6902,47.8248,47.6902,47.8248,27488.0
2017-01-06 09:45:00,53.3,53.32,53.19,53.23,22466.0,47.8158,47.8338,47.7171,47.753,22466.0
2017-01-06 09:50:00,53.22,53.3,53.22,53.24,8150.0,47.744,47.8158,47.744,47.762,8150.0
2017-01-06 09:55:00,53.21,53.33,53.21,53.31,12619.0,47.7351,47.8427,47.7351,47.8248,12619.0
2017-01-06 10:00:00,53.32,53.37,53.27,53.35,28017.0,47.8338,47.8786,47.7889,47.8607,28017.0
2017-01-06 10:05:00,53.35,53.39,53.32,53.33,15676.0,47.8607,47.8966,47.8338,47.8427,15676.0
2017-01-06 10:10:00,53.34,53.36,53.26,53.29,40538.0,47.8517,47.8696,47.7799,47.8068,40538.0
2017-01-06 10:15:00,53.28,53.29,53.24,53.27,8822.0,47.7979,47.8068,47.762,47.7889,8822.0
2017-01-06 10:20:00,53.28,53.3,53.25,53.27,27372.0,47.7979,47.8158,47.771,47.7889,27372.0
2017-01-06 10:25:00,53.26,53.32,53.24,53.32,11038.0,47.7799,47.8338,47.762,47.8338,11038.0
2017-01-06 10:30:00,53.32,53.32,53.26,53.27,14424.0,47.8338,47.8338,47.7799,47.7889,14424.0
2017-01-06 10:35:00,53.27,53.28,53.24,53.24,19493.0,47.7889,47.7979,47.762,47.762,19493.0
2017-01-06 10:40:00,53.24,53.33,53.24,53.31,30425.0,47.762,47.8427,47.762,47.8248,30425.0
2017-01-06 10:45:00,53.31,53.39,53.29,53.38,46030.0,47.8248,47.8966,47.8068,47.8876,46030.0
2017-01-06 10:50:00,53.38,53.49,53.37,53.49,165339.0,47.8876,47.9863,47.8786,47.9863,165339.0
2017-01-06 10:55:00,53.49,53.53,53.47,53.51,29963.0,47.9863,48.0222,47.9683,48.0042,29963.0
2017-01-06 11:00:00,53.51,53.52,53.45,53.46,18068.0,48.0042,48.0132,47.9504,47.9594,18068.0
2017-01-06 11:05:00,53.46,53.56,53.45,53.54,27323.0,47.9594,48.0491,47.9504,48.0311,27323.0
2017-01-06 11:10:00,53.54,53.55,53.47,53.54,22260.0,48.0311,48.0401,47.9683,48.0311,22260.0
2017-01-06 11:15:00,53.55,53.55,53.49,53.49,34124.0,48.0401,48.0401,47.9863,47.9863,34124.0
2017-01-06 11:20:00,53.48,53.56,53.47,53.56,30550.0,47.9773,48.0491,47.9683,48.0491,30550.0
2017-01-06 11:25:00,53.55,53.6,53.52,53.52,39235.0,48.0401,48.0849,48.0132,48.0132,39235.0
2017-01-06 11:30:00,53.52,53.66,53.52,53.62,57543.0,48.0132,48.1388,48.0132,48.1029,57543.0
2017-01-06 11:35:00,53.63,53.72,53.55,53.66,48982.0,48.1119,48.1926,48.0401,48.1388,48982.0
2017-01-06 11:40:00,53.68,53.8,53.67,53.79,22944.0,48.1567,48.2644,48.1477,48.2554,22944.0
2017-01-06 11:45:00,53.78,53.85,53.78,53.84,34386.0,48.2464,48.3092,48.2464,48.3003,34386.0
2017-01-06 11:50:00,53.84,53.84,53.78,53.82,13745.0,48.3003,48.3003,48.2464,48.2823,13745.0
2017-01-06 11:55:00,53.82,53.89,53.79,53.8,22997.0,48.2823,48.3451,48.2554,48.2644,22997.0
2017-01-06 12:00:00,53.79,53.85,53.78,53.84,19587.0,48.2554,48.3092,48.2464,48.3003,19587.0
2017-01-06 12:05:00,53.84,53.87,53.79,53.84,25377.0,48.3003,48.3272,48.2554,48.3003,25377.0
2017-01-06 12:10:00,53.84,53.93,53.84,53.9,17065.0,48.3003,48.381,48.3003,48.3541,17065.0
2017-01-06 12:15:00,53.9,53.93,53.86,53.86,21686.0,48.3541,48.381,48.3182,48.3182,21686.0
2017-01-06 12:20:00,53.87,53.91,53.86,53.88,14628.0,48.3272,48.3631,48.3182,48.3361,14628.0
2017-01-06 12:25:00,53.89,53.91,53.86,53.9,33964.0,48.3451,48.3631,48.3182,48.3541,33964.0
2017-01-06 12:30:00,53.91,53.96,53.89,53.94,19033.0,48.3631,48.4079,48.3451,48.39,19033.0
2017-01-06 12:35:00,53.95,53.96,53.92,53.94,18381.0,48.3989,48.4079,48.372,48.39,18381.0
2017-01-06 12:40:00,53.95,53.95,53.92,53.93,8839.0,48.3989,48.3989,48.372,48.381,8839.0
2017-01-06 12:45:00,53.93,54.0,53.92,53.98,53225.0,48.381,48.4438,48.372,48.4258,53225.0
2017-01-06 12:50:00,53.99,54.0,53.96,53.98,18615.0,48.4348,48.4438,48.4079,48.4258,18615.0
2017-01-06 12:55:00,53.98,53.99,53.97,53.98,18074.0,48.4258,48.4348,48.4169,48.4258,18074.0
2017-01-06 13:00:00,53.98,54.07,53.98,54.02,37148.0,48.4258,48.5066,48.4258,48.4617,37148.0
2017-01-06 13:05:00,54.01,54.02,53.99,54.01,15629.0,48.4528,48.4617,48.4348,48.4528,15629.0
2017-01-06 13:10:00,54.02,54.02,53.97,53.97,25998.0,48.4617,48.4617,48.4169,48.4169,25998.0
2017-01-06 13:15:00,53.98,53.99,53.94,53.95,17572.0,48.4258,48.4348,48.39,48.3989,17572.0
2017-01-06 13:20:00,53.97,54.01,53.96,53.99,32014.0,48.4169,48.4528,48.4079,48.4348,32014.0
2017-01-06 13:25:00,53.99,54.01,53.97,53.99,56574.0,48.4348,48.4528,48.4169,48.4348,56574.0
2017-01-06 13:30:00,53.99,54.0,53.92,53.92,62751.0,48.4348,48.4438,48.372,48.372,62751.0
2017-01-06 13:35:00,53.92,53.92,53.85,53.88,32868.0,48.372,48.372,48.3092,48.3361,32868.0
2017-01-06 13:40:00,53.87,53.92,53.85,53.9,20042.0,48.3272,48.372,48.3092,48.3541,20042.0
2017-01-06 13:45:00,53.92,53.92,53.87,53.88,35396.0,48.372,48.372,48.3272,48.3361,35396.0
2017-01-06 13:50:00,53.88,53.91,53.86,53.91,26457.0,48.3361,48.3631,48.3182,48.3631,26457.0
2017-01-06 13:55:00,53.91,53.96,53.88,53.95,37822.0,48.3631,48.4079,48.3361,48.3989,37822.0
2017-01-06 14:00:00,53.95,54.01,53.93,54.0,84338.0,48.3989,48.4528,48.381,48.4438,84338.0
2017-01-06 14:05:00,54.0,54.02,53.97,54.0,65427.0,48.4438,48.4617,48.4169,48.4438,65427.0
2017-01-06 14:10:00,54.0,54.02,53.98,54.01,27141.0,48.4438,48.4617,48.4258,48.4528,27141.0
2017-01-06 14:15:00,54.0,54.02,54.0,54.0,16348.0,48.4438,48.4617,48.4438,48.4438,16348.0
2017-01-06 14:20:00,54.01,54.06,54.0,54.04,73312.0,48.4528,48.4976,48.4438,48.4797,73312.0
2017-01-06 14:25:00,54.04,54.04,53.97,54.0,37305.0,48.4797,48.4797,48.4169,48.4438,37305.0
2017-01-06 14:30:00,53.99,54.05,53.99,54.02,28172.0,48.4348,48.4886,48.4348,48.4617,28172.0
2017-01-06 14:35:00,54.01,54.02,53.94,53.99,45163.0,48.4528,48.4617,48.39,48.4348,45163.0
2017-01-06 14:40:00,53.98,54.01,53.95,53.97,40836.0,48.4258,48.4528,48.3989,48.4169,40836.0
2017-01-06 14:45:00,53.97,54.0,53.85,53.87,129167.0,48.4169,48.4438,48.3092,48.3272,129167.0
2017-01-06 14:50:00,53.87,53.89,53.76,53.79,66152.0,48.3272,48.3451,48.2285,48.2554,66152.0
2017-01-06 14:55:00,53.8,53.8,53.68,53.68,128090.0,48.2644,48.2644,48.1567,48.1567,128090.0
2017-01-06 15:00:00,53.68,53.75,53.66,53.75,30496.0,48.1567,48.2195,48.1388,48.2195,30496.0
2017-01-06 15:05:00,53.75,53.84,53.74,53.84,38562.0,48.2195,48.3003,48.2105,48.3003,38562.0
2017-01-06 15:10:00,53.83,53.9,53.82,53.88,78518.0,48.2913,48.3541,48.2823,48.3361,78518.0
2017-01-06 15:15:00,53.9,53.9,53.83,53.86,70502.0,48.3541,48.3541,48.2913,48.3182,70502.0
2017-01-06 15:20:00,53.85,53.86,53.76,53.76,42401.0,48.3092,48.3182,48.2285,48.2285,42401.0
2017-01-06 15:25:00,53.75,53.76,53.69,53.72,83290.0,48.2195,48.2285,48.1657,48.1926,83290.0
2017-01-06 15:30:00,53.73,53.75,53.71,53.71,84449.0,48.2016,48.2195,48.1836,48.1836,84449.0
2017-01-06 15:35:00,53.7,53.72,53.67,53.71,56649.0,48.1747,48.1926,48.1477,48.1836,56649.0
2017-01-06 15:40:00,53.71,53.76,53.7,53.71,106003.0,48.1836,48.2285,48.1747,48.1836,106003.0
2017-01-06 15:45:00,53.71,53.72,53.67,53.69,48685.0,48.1836,48.1926,48.1477,48.1657,48685.0
2017-01-06 15:50:00,53.7,53.71,53.65,53.69,70183.0,48.1747,48.1836,48.1298,48.1657,70183.0
2017-01-06 15:55:00,53.68,53.69,53.61,53.66,142530.0,48.1567,48.1657,48.0939,48.1388,142530.0
2017-01-09 09:30:00,53.37,53.64,53.35,53.64,104990.0,47.8786,48.1208,47.8607,48.1208,104990.0
2017-01-09 09:35:00,53.61,53.81,53.58,53.72,68356.0,48.0939,48.2733,48.067,48.1926,68356.0
2017-01-09 09:40:00,53.68,53.68,53.59,53.62,38908.0,48.1567,48.1567,48.076,48.1029,38908.0
2017-01-09 09:45:00,53.62,53.8,53.58,53.78,27302.0,48.1029,48.2644,48.067,48.2464,27302.0
2017-01-09 09:50:00,53.78,53.94,53.76,53.86,53992.0,48.2464,48.39,48.2285,48.3182,53992.0
2017-01-09 09:55:00,53.87,53.95,53.84,53.93,29682.0,48.3272,48.3989,48.3003,48.381,29682.0
2017-01-09 10:00:00,53.93,53.93,53.85,53.88,27056.0,48.381,48.381,48.3092,48.3361,27056.0
2017-01-09 10:05:00,53.85,53.87,53.81,53.82,25467.0,48.3092,48.3272,48.2733,48.2823,25467.0
2017-01-09 10:10:00,53.83,53.87,53.82,53.84,15782.0,48.2913,48.3272,48.2823,48.3003,15782.0
2017-01-09 10:15:00,53.84,53.84,53.77,53.78,17195.0,48.3003,48.3003,48.2375,48.2464,17195.0
2017-01-09 10:20:00,53.76,53.83,53.75,53.82,13595.0,48.2285,48.2913,48.2195,48.2823,13595.0
2017-01-09 10:25:00,53.82,53.87,53.78,53.85,12957.0,48.2823,48.3272,48.2464,48.3092,12957.0
2017-01-09 10:30:00,53.84,53.87,53.82,53.85,12554.0,48.3003,48.3272,48.2823,48.3092,12554.0
2017-01-09 10:35:00,53.86,53.86,53.8,53.84,22035.0,48.3182,48.3182,48.2644,48.3003,22035.0
2017-01-09 10:40:00,53.83,53.85,53.78,53.78,17544.0,48.2913,48.3092,48.2464,48.2464,17544.0
2017-01-09 10:45:00,53.79,53.82,53.75,53.82,19794.0,48.2554,48.2823,48.2195,48.2823,19794.0
2017-01-09 10:50:00,53.83,53.85,53.74,53.77,20580.0,48.2913,48.3092,48.2105,48.2375,20580.0
2017-01-09 10:55:00,53.78,53.79,53.7,53.74,17883.0,48.2464,48.2554,48.1747,48.2105,17883.0
2017-01-09 11:00:00,53.73,53.76,53.7,53.73,28477.0,48.2016,48.2285,48.1747,48.2016,28477.0
2017-01-09 11:05:00,53.74,53.77,53.71,53.73,46610.0,48.2105,48.2375,48.1836,48.2016,46610.0
2017-01-09 11:10:00,53.73,53.76,53.7,53.74,13807.0,48.2016,48.2285,48.1747,48.2105,13807.0
2017-01-09 11:15:00,53.74,53.75,53.7,53.71,21586.0,48.2105,48.2195,48.1747,48.1836,21586.0
2017-01-09 11:20:00,53.71,53.75,53.69,53.69,17424.0,48.1836,48.2195,48.1657,48.1657,17424.0
2017-01-09 11:25:00,53.7,53.74,53.67,53.69,17291.0,48.1747,48.2105,48.1477,48.1657,17291.0
2017-01-09 11:30:00,53.68,53.76,53.67,53.76,11912.0,48.1567,48.2285,48.1477,48.2285,11912.0
2017-01-09 11:35:00,53.73,53.74,53.7,53.7,8157.0,48.2016,48.2105,48.1747,48.1747,8157.0
2017-01-09 11:40:00,53.71,53.72,53.65,53.65,8503.0,48.1836,48.1926,48.1298,48.1298,8503.0
2017-01-09 11:45:00,53.65,53.66,53.62,53.64,11967.0,48.1298,48.1388,48.1029,48.1208,11967.0
2017-01-09 11:50:00,53.62,53.64,53.59,53.61,12858.0,48.1029,48.1208,48.076,48.0939,12858.0
2017-01-09 11:55:00,53.62,53.64,53.56,53.63,17812.0,48.1029,48.1208,48.0491,48.1119,17812.0
2017-01-09 12:00:00,53.63,53.67,53.62,53.67,15795.0,48.1119,48.1477,48.1029,48.1477,15795.0
2017-01-09 12:05:00,53.66,53.75,53.65,53.7,34182.0,48.1388,48.2195,48.1298,48.1747,34182.0
2017-01-09 12:10:00,53.7,53.72,53.66,53.67,7798.0,48.1747,48.1926,48.1388,48.1477,7798.0
2017-01-09 12:15:00,53.66,53.67,53.61,53.62,13223.0,48.1388,48.1477,48.0939,48.1029,13223.0
2017-01-09 12:20:00,53.63,53.63,53.57,53.58,11623.0,48.1119,48.1119,48.058,48.067,11623.0
2017-01-09 12:25:00,53.58,53.59,53.53,53.54,25679.0,48.067,48.076,48.0222,48.0311,25679.0
2017-01-09 12:30:00,53.54,53.54,53.48,53.51,25997.0,48.0311,48.0311,47.9773,48.0042,25997.0
2017-01-09 12:35:00,53.5,53.6,53.5,53.53,8635.0,47.9952,48.0849,47.9952,48.0222,8635.0
2017-01-09 12:40:00,53.54,53.65,53.51,53.64,67740.0,48.0311,48.1298,48.0042,48.1208,67740.0
2017-01-09 12:45:00,53.64,53.64,53.59,53.61,6346.0,48.1208,48.1208,48.076,48.0939,6346.0
2017-01-09 12:50:00,53.6,53.68,53.6,53.68,22068.0,48.0849,48.1567,48.0849,48.1567,22068.0
2017-01-09 12:55:00,53.69,53.71,53.68,53.7,11447.0,48.1657,48.1836,48.1567,48.1747,11447.0
2017-01-09 13:00:00,53.7,53.71,53.66,53.67,9191.0,48.1747,48.1836,48.1388,48.1477,9191.0
2017-01-09 13:05:00,53.66,53.68,53.62,53.63,9071.0,48.1388,48.1567,48.1029,48.1119,9071.0
2017-01-09 13:10:00,53.62,53.65,53.62,53.63,13131.0,48.1029,48.1298,48.1029,48.1119,13131.0
2017-01-09 13:15:00,53.64,53.67,53.63,53.65,5420.0,48.1208,48.1477,48.1119,48.1298,5420.0
2017-01-09 13:20:00,53.66,53.7,53.64,53.66,14408.0,48.1388,48.1747,48.1208,48.1388,14408.0
2017-01-09 13:25:00,53.65,53.67,53.6,53.66,12640.0,48.1298,48.1477,48.0849,48.1388,12640.0
2017-01-09 13:30:00,53.65,53.68,53.64,53.68,11887.0,48.1298,48.1567,48.1208,48.1567,11887.0
2017-01-09 13:35:00,53.67,53.68,53.62,53.62,9775.0,48.1477,48.1567,48.1029,48.1029,9775.0
2017-01-09 13:40:00,53.63,53.66,53.6,53.65,12470.0,48.1119,48.1388,48.0849,48.1298,12470.0
2017-01-09 13:45:00,53.65,53.66,53.62,53.66,8615.0,48.1298,48.1388,48.1029,48.1388,8615.0
2017-01-09 13:50:00,53.65,53.66,53.63,53.63,9432.0,48.1298,48.1388,48.1119,48.1119,9432.0
2017-01-09 13:55:00,53.63,53.64,53.6,53.63,10067.0,48.1119,48.1208,48.0849,48.1119,10067.0
2017-01-09 14:00:00,53.63,53.66,53.62,53.66,13318.0,48.1119,48.1388,48.1029,48.1388,13318.0
2017-01-09 14:05:00,53.66,53.66,53.62,53.63,14587.0,48.1388,48.1388,48.1029,48.1119,14587.0
2017-01-09 14:10:00,53.64,53.66,53.6,53.63,26570.0,48.1208,48.1388,48.0849,48.1119,26570.0
2017-01-09 14:15:00,53.64,53.65,53.63,53.64,18189.0,48.1208,48.1298,48.1119,48.1208,18189.0
2017-01-09 14:20:00,53.64,53.66,53.61,53.62,25585.0,48.1208,48.1388,48.0939,48.1029,25585.0
2017-01-09 14:25:00,53.63,53.66,53.62,53.65,14661.0,48.1119,48.1388,48.1029,48.1298,14661.0
2017-01-09 14:30:00,53.65,53.72,53.65,53.68,39627.0,48.1298,48.1926,48.1298,48.1567,39627.0
2017-01-09 14:35:00,53.7,53.7,53.65,53.68,51570.0,48.1747,48.1747,48.1298,48.1567,51570.0
2017-01-09 14:40:00,53.67,53.67,53.54,53.56,43245.0,48.1477,48.1477,48.0311,48.0491,43245.0
2017-01-09 14:45:00,53.55,53.59,53.55,53.57,23362.0,48.0401,48.076,48.0401,48.058,23362.0
2017-01-09 14:50:00,53.57,53.65,53.52,53.64,28605.0,48.058,48.1298,48.0132,48.1208,28605.0
2017-01-09 14:55:00,53.65,53.72,53.64,53.68,37822.0,48.1298,48.1926,48.1208,48.1567,37822.0
2017-01-09 15:00:00,53.68,53.72,53.66,53.72,20000.0,48.1567,48.1926,48.1388,48.1926,20000.0
2017-01-09 15:05:00,53.72,53.74,53.71,53.73,25011.0,48.1926,48.2105,48.1836,48.2016,25011.0
2017-01-09 15:10:00,53.72,53.74,53.71,53.72,22315.0,48.1926,48.2105,48.1836,48.1926,22315.0
2017-01-09 15:15:00,53.72,53.76,53.72,53.76,22936.0,48.1926,48.2285,48.1926,48.2285,22936.0
2017-01-09 15:20:00,53.75,53.76,53.72,53.72,26099.0,48.2195,48.2285,48.1926,48.1926,26099.0
2017-01-09 15:25:00,53.72,53.8,53.71,53.77,21873.0,48.1926,48.2644,48.1836,48.2375,21873.0
2017-01-09 15:30:00,53.77,53.8,53.73,53.73,31922.0,48.2375,48.2644,48.2016,48.2016,31922.0
2017-01-09 15:35:00,53.74,53.75,53.7,53.7,27454.0,48.2105,48.2195,48.1747,48.1747,27454.0
2017-01-09 15:40:00,53.7,53.74,53.7,53.7,48632.0,48.1747,48.2105,48.1747,48.1747,48632.0
2017-01-09 15:45:00,53.71,53.74,53.7,53.71,55391.0,48.1836,48.2105,48.1747,48.1836,55391.0
2017-01-09 15:50:00,53.7,53.71,53.65,53.68,75982.0,48.1747,48.1836,48.1298,48.1567,75982.0
2017-01-09 15:55:00,53.68,53.71,53.67,53.69,112357.0,48.1567,48.1836,48.1477,48.1657,112357.0
2017-01-10 09:30:00,53.9,54.04,53.78,54.0,117586.0,48.3541,48.4797,48.2464,48.4438,117586.0
2017-01-10 09:35:00,54.0,54.18,53.99,54.01,84397.0,48.4438,48.6053,48.4348,48.4528,84397.0
2017-01-10 09:40:00,54.04,54.23,54.0,54.23,64194.0,48.4797,48.6501,48.4438,48.6501,64194.0
2017-01-10 09:45:00,54.25,54.37,54.21,54.34,94489.0,48.6681,48.7757,48.6322,48.7488,94489.0
2017-01-10 09:50:00,54.35,54.39,54.22,54.25,55327.0,48.7578,48.7937,48.6412,48.6681,55327.0
2017-01-10 09:55:00,54.26,54.41,54.24,54.39,62275.0,48.677,48.8116,48.6591,48.7937,62275.0
2017-01-10 10:00:00,54.39,54.42,54.3,54.38,70013.0,48.7937,48.8206,48.7129,48.7847,70013.0
2017-01-10 10:05:00,54.4,54.44,54.22,54.26,44290.0,48.8026,48.8385,48.6412,48.677,44290.0
2017-01-10 10:10:00,54.26,54.49,54.2,54.36,48002.0,48.677,48.8834,48.6232,48.7667,48002.0
2017-01-10 10:15:00,54.36,54.46,54.34,54.45,28190.0,48.7667,48.8565,48.7488,48.8475,28190.0
2017-01-10 10:20:00,54.45,54.58,54.45,54.5,62092.0,48.8475,48.9641,48.8475,48.8923,62092.0
2017-01-10 10:25:00,54.52,54.55,54.45,54.46,25087.0,48.9103,48.9372,48.8475,48.8565,25087.0
2017-01-10 10:30:00,54.48,54.84,54.48,54.58,177112.0,48.8744,49.1974,48.8744,48.9641,177112.0
2017-01-10 10:35:00,54.58,54.62,54.5,54.52,35775.0,48.9641,49.0,48.8923,48.9103,35775.0
2017-01-10 10:40:00,54.51,54.6,54.5,54.54,70282.0,48.9013,48.9821,48.8923,48.9282,70282.0
2017-01-10 10:45:00,54.53,54.54,54.36,54.36,40667.0,48.9193,48.9282,48.7667,48.7667,40667.0
2017-01-10 10:50:00,54.37,54.48,54.36,54.38,31199.0,48.7757,48.8744,48.7667,48.7847,31199.0
2017-01-10 10:55:00,54.38,54.48,54.38,54.43,26623.0,48.7847,48.8744,48.7847,48.8295,26623.0
2017-01-10 11:00:00,54.42,54.48,54.38,54.47,27236.0,48.8206,48.8744,48.7847,48.8654,27236.0
2017-01-10 11:05:00,54.48,54.48,54.41,54.41,21528.0,48.8744,48.8744,48.8116,48.8116,21528.0
2017-01-10 11:10:00,54.42,54.46,54.37,54.41,36298.0,48.8206,48.8565,48.7757,48.8116,36298.0
2017-01-10 11:15:00,54.41,54.47,54.4,54.45,34217.0,48.8116,48.8654,48.8026,48.8475,34217.0
2017-01-10 11:20:00,54.45,54.57,54.42,54.53,37588.0,48.8475,48.9551,48.8206,48.9193,37588.0
2017-01-10 11:25:00,54.52,54.55,54.44,54.44,38624.0,48.9103,48.9372,48.8385,48.8385,38624.0
2017-01-10 11:30:00,54.45,54.48,54.43,54.45,16892.0,48.8475,48.8744,48.8295,48.8475,16892.0
2017-01-10 11:35:00,54.44,54.54,54.41,54.5,54757.0,48.8385,48.9282,48.8116,48.8923,54757.0
2017-01-10 11:40:00,54.5,54.63,54.5,54.58,78450.0,48.8923,49.009,48.8923,48.9641,78450.0
2017-01-10 11:45:00,54.58,54.66,54.57,54.61,31032.0,48.9641,49.0359,48.9551,48.991,31032.0
2017-01-10 11:50:00,54.61,54.7,54.6,54.7,33167.0,48.991,49.0718,48.9821,49.0718,33167.0
2017-01-10 11:55:00,54.69,54.7,54.62,54.63,17085.0,49.0628,49.0718,49.0,49.009,17085.0
2017-01-10 12:00:00,54.64,54.7,54.62,54.7,23038.0,49.0179,49.0718,49.0,49.0718,23038.0
2017-01-10 12:05:00,54.7,54.75,54.67,54.74,20405.0,49.0718,49.1166,49.0449,49.1077,20405.0
2017-01-10 12:10:00,54.73,54.76,54.71,54.71,22938.0,49.0987,49.1256,49.0807,49.0807,22938.0
2017-01-10 12:15:00,54.72,54.8,54.71,54.75,32905.0,49.0897,49.1615,49.0807,49.1166,32905.0
2017-01-10 12:20:00,54.76,54.78,54.73,54.73,16476.0,49.1256,49.1435,49.0987,49.0987,16476.0
2017-01-10 12:25:00,54.73,54.82,54.72,54.79,54356.0,49.0987,49.1794,49.0897,49.1525,54356.0
2017-01-10 12:30:00,54.79,54.79,54.72,54.77,22140.0,49.1525,49.1525,49.0897,49.1346,22140.0
2017-01-10 12:35:00,54.78,54.79,54.75,54.76,21335.0,49.1435,49.1525,49.1166,49.1256,21335.0
2017-01-10 12:40:00,54.77,54.87,54.72,54.85,45896.0,49.1346,49.2243,49.0897,49.2063,45896.0
2017-01-10 12:45:00,54.86,54.87,54.75,54.76,47223.0,49.2153,49.2243,49.1166,49.1256,47223.0
2017-01-10 12:50:00,54.75,54.81,54.75,54.81,24880.0,49.1166,49.1704,49.1166,49.1704,24880.0
2017-01-10 12:55:00,54.81,54.83,54.75,54.76,25549.0,49.1704,49.1884,49.1166,49.1256,25549.0
2017-01-10 13:00:00,54.76,54.78,54.73,54.73,18606.0,49.1256,49.1435,49.0987,49.0987,18606.0
2017-01-10 13:05:00,54.74,54.79,54.71,54.78,38617.0,49.1077,49.1525,49.0807,49.1435,38617.0
2017-01-10 13:10:00,54.78,54.8,54.75,54.8,45064.0,49.1435,49.1615,49.1166,49.1615,45064.0
2017-01-10 13:15:00,54.79,54.8,54.75,54.77,15537.0,49.1525,49.1615,49.1166,49.1346,15537.0
2017-01-10 13:20:00,54.78,54.79,54.73,54.75,13387.0,49.1435,49.1525,49.0987,49.1166,13387.0
2017-01-10 13:25:00,54.75,54.83,54.74,54.81,25239.0,49.1166,49.1884,49.1077,49.1704,25239.0
2017-01-10 13:30:00,54.8,54.81,54.75,54.76,20693.0,49.1615,49.1704,49.1166,49.1256,20693.0
2017-01-10 13:35:00,54.75,54.76,54.7,54.74,12267.0,49.1166,49.1256,49.0718,49.1077,12267.0
2017-01-10 13:40:00,54.74,54.74,54.65,54.66,17047.0,49.1077,49.1077,49.0269,49.0359,17047.0
2017-01-10 13:45:00,54.65,54.65,54.56,54.56,12905.0,49.0269,49.0269,48.9462,48.9462,12905.0
2017-01-10 13:50:00,54.57,54.57,54.51,54.54,32248.0,48.9551,48.9551,48.9013,48.9282,32248.0
2017-01-10 13:55:00,54.53,54.56,54.44,54.46,37287.0,48.9193,48.9462,48.8385,48.8565,37287.0
2017-01-10 14:00:00,54.47,54.47,54.39,54.41,20874.0,48.8654,48.8654,48.7937,48.8116,20874.0
2017-01-10 14:05:00,54.41,54.47,54.41,54.43,24289.0,48.8116,48.8654,48.8116,48.8295,24289.0
2017-01-10 14:10:00,54.43,54.48,54.39,54.4,31735.0,48.8295,48.8744,48.7937,48.8026,31735.0
2017-01-10 14:15:00,54.4,54.46,54.38,54.46,33421.0,48.8026,48.8565,48.7847,48.8565,33421.0
2017-01-10 14:20:00,54.46,54.52,54.43,54.46,36870.0,48.8565,48.9103,48.8295,48.8565,36870.0
2017-01-10 14:25:00,54.47,54.51,54.42,54.48,58168.0,48.8654,48.9013,48.8206,48.8744,58168.0
2017-01-10 14:30:00,54.49,54.56,54.49,54.56,53837.0,48.8834,48.9462,48.8834,48.9462,53837.0
2017-01-10 14:35:00,54.56,54.59,54.49,54.51,49065.0,48.9462,48.9731,48.8834,48.9013,49065.0
2017-01-10 14:40:00,54.51,54.53,54.46,54.49,60149.0,48.9013,48.9193,48.8565,48.8834,60149.0
2017-01-10 14:45:00,54.5,54.6,54.48,54.59,43600.0,48.8923,48.9821,48.8744,48.9731,43600.0
2017-01-10 14:50:00,54.6,54.6,54.52,54.54,30054.0,48.9821,48.9821,48.9103,48.9282,30054.0
2017-01-10 14:55:00,54.56,54.57,54.5,54.51,19360.0,48.9462,48.9551,48.8923,48.9013,19360.0
2017-01-10 15:00:00,54.51,54.53,54.49,54.5,23676.0,48.9013,48.9193,48.8834,48.8923,23676.0
2017-01-10 15:05:00,54.5,54.54,54.49,54.52,51018.0,48.8923,48.9282,48.8834,48.9103,51018.0
2017-01-10 15:10:00,54.52,54.53,54.46,54.46,26346.0,48.9103,48.9193,48.8565,48.8565,26346.0
2017-01-10 15:15:00,54.47,54.56,54.46,54.56,42767.0,48.8654,48.9462,48.8565,48.9462,42767.0
2017-01-10 15:20:00,54.56,54.6,54.51,54.53,49687.0,48.9462,48.9821,48.9013,48.9193,49687.0
2017-01-10 15:25:00,54.53,54.55,54.48,54.51,31372.0,48.9193,48.9372,48.8744,48.9013,31372.0
2017-01-10 15:30:00,54.51,54.56,54.5,54.5,36250.0,48.9013,48.9462,48.8923,48.8923,36250.0
2017-01-10 15:35:00,54.5,54.51,54.4,54.45,55629.0,48.8923,48.9013,48.8026,48.8475,55629.0
2017-01-10 15:40:00,54.45,54.46,54.39,54.39,49662.0,48.8475,48.8565,48.7937,48.7937,49662.0
2017-01-10 15:45:00,54.38,54.4,54.34,54.37,82247.0,48.7847,48.8026,48.7488,48.7757,82247.0
2017-01-10 15:50:00,54.37,54.38,54.32,54.32,148584.0,48.7757,48.7847,48.7309,48.7309,148584.0
2017-01-10 15:55:00,54.32,54.33,54.25,54.26,275797.0,48.7309,48.7398,48.6681,48.677,275797.0
2017-01-11 09:30:00,54.33,54.35,54.07,54.14,65062.0,48.7398,48.7578,48.5066,48.5694,65062.0
2017-01-11 09:35:00,54.13,54.23,54.07,54.16,34045.0,48.5604,48.6501,48.5066,48.5873,34045.0
2017-01-11 09:40:00,54.15,54.24,54.12,54.23,20342.0,48.5784,48.6591,48.5514,48.6501,20342.0
2017-01-11 09:45:00,54.23,54.28,54.19,54.27,44717.0,48.6501,48.695,48.6142,48.686,44717.0
2017-01-11 09:50:00,54.27,54.41,54.23,54.38,39325.0,48.686,48.8116,48.6501,48.7847,39325.0
2017-01-11 09:55:00,54.38,54.44,54.35,54.43,26593.0,48.7847,48.8385,48.7578,48.8295,26593.0
2017-01-11 10:00:00,54.43,54.47,54.33,54.33,13868.0,48.8295,48.8654,48.7398,48.7398,13868.0
2017-01-11 10:05:00,54.33,54.37,54.29,54.36,28266.0,48.7398,48.7757,48.704,48.7667,28266.0
2017-01-11 10:10:00,54.35,54.39,54.33,54.38,33937.0,48.7578,48.7937,48.7398,48.7847,33937.0
2017-01-11 10:15:00,54.37,54.39,54.23,54.26,17472.0,48.7757,48.7937,48.6501,48.677,17472.0
2017-01-11 10:20:00,54.27,54.27,54.21,54.24,26315.0,48.686,48.686,48.6322,48.6591,26315.0
2017-01-11 10:25:00,54.25,54.28,54.23,54.28,16674.0,48.6681,48.695,48.6501,48.695,16674.0
2017-01-11 10:30:00,54.27,54.34,54.24,54.28,17588.0,48.686,48.7488,48.6591,48.695,17588.0
2017-01-11 10:35:00,54.27,54.42,54.27,54.4,15068.0,48.686,48.8206,48.686,48.8026,15068.0
2017-01-11 10:40:00,54.39,54.4,54.32,54.36,18938.0,48.7937,48.8026,48.7309,48.7667,18938.0
2017-01-11 10:45:00,54.36,54.4,54.35,54.37,28884.0,48.7667,48.8026,48.7578,48.7757,28884.0
2017-01-11 10:50:00,54.36,54.37,54.31,54.35,43320.0,48.7667,48.7757,48.7219,48.7578,43320.0
2017-01-11 10:55:00,54.35,54.35,54.25,54.33,55277.0,48.7578,48.7578,48.6681,48.7398,55277.0
2017-01-11 11:00:00,54.33,54.38,54.28,54.32,43940.0,48.7398,48.7847,48.695,48.7309,43940.0
2017-01-11 11:05:00,54.32,54.36,54.27,54.3,28821.0,48.7309,48.7667,48.686,48.7129,28821.0
2017-01-11 11:10:00,54.29,54.31,54.27,54.29,20735.0,48.704,48.7219,48.686,48.704,20735.0
2017-01-11 11:15:00,54.29,54.38,54.29,54.33,26877.0,48.704,48.7847,48.704,48.7398,26877.0
2017-01-11 11:20:00,54.33,54.36,54.27,54.27,37183.0,48.7398,48.7667,48.686,48.686,37183.0
2017-01-11 11:25:00,54.28,54.32,54.19,54.23,36394.0,48.695,48.7309,48.6142,48.6501,36394.0
2017-01-11 11:30:00,54.26,54.28,54.18,54.25,43445.0,48.677,48.695,48.6053,48.6681,43445.0
2017-01-11 11:35:00,54.24,54.25,54.17,54.22,31651.0,48.6591,48.6681,48.5963,48.6412,31651.0
2017-01-11 11:40:00,54.22,54.28,54.2,54.27,24889.0,48.6412,48.695,48.6232,48.686,24889.0
2017-01-11 11:45:00,54.28,54.31,54.24,54.24,16262.0,48.695,48.7219,48.6591,48.6591,16262.0
2017-01-11 11:50:00,54.22,54.33,54.22,54.32,11750.0,48.6412,48.7398,48.6412,48.7309,11750.0
2017-01-11 11:55:00,54.33,54.41,54.31,54.4,11102.0,48.7398,48.8116,48.7219,48.8026,11102.0
2017-01-11 12:00:00,54.39,54.43,54.36,54.41,19482.0,48.7937,48.8295,48.7667,48.8116,19482.0
2017-01-11 12:05:00,54.43,54.46,54.35,54.44,23473.0,48.8295,48.8565,48.7578,48.8385,23473.0
2017-01-11 12:10:00,54.44,54.45,54.39,54.41,24748.0,48.8385,48.8475,48.7937,48.8116,24748.0
2017-01-11 12:15:00,54.41,54.46,54.39,54.44,41320.0,48.8116,48.8565,48.7937,48.8385,41320.0
2017-01-11 12:20:00,54.41,54.42,54.31,54.41,70232.0,48.8116,48.8206,48.7219,48.8116,70232.0
2017-01-11 12:25:00,54.4,54.62,54.39,54.58,71729.0,48.8026,49.0,48.7937,48.9641,71729.0
2017-01-11 12:30:00,54.55,54.59,54.39,54.45,64686.0,48.9372,48.9731,48.7937,48.8475,64686.0
2017-01-11 12:35:00,54.44,54.47,54.42,54.47,20607.0,48.8385,48.8654,48.8206,48.8654,20607.0
2017-01-11 12:40:00,54.47,54.52,54.38,54.47,76183.0,48.8654,48.9103,48.7847,48.8654,76183.0
2017-01-11 12:45:00,54.46,54.51,54.41,54.45,54362.0,48.8565,48.9013,48.8116,48.8475,54362.0
2017-01-11 12:50:00,54.44,54.48,54.44,54.46,20653.0,48.8385,48.8744,48.8385,48.8565,20653.0
2017-01-11 12:55:00,54.46,54.48,54.43,54.48,39406.0,48.8565,48.8744,48.8295,48.8744,39406.0
2017-01-11 13:00:00,54.48,54.56,54.46,54.46,66566.0,48.8744,48.9462,48.8565,48.8565,66566.0
2017-01-11 13:05:00,54.46,54.51,54.44,54.49,46099.0,48.8565,48.9013,48.8385,48.8834,46099.0
2017-01-11 13:10:00,54.48,54.49,54.43,54.48,47997.0,48.8744,48.8834,48.8295,48.8744,47997.0
2017-01-11 13:15:00,54.47,54.5,54.43,54.48,41163.0,48.8654,48.8923,48.8295,48.8744,41163.0
2017-01-11 13:20:00,54.48,54.5,54.46,54.48,18880.0,48.8744,48.8923,48.8565,48.8744,18880.0
2017-01-11 13:25:00,54.48,54.5,54.44,54.45,32412.0,48.8744,48.8923,48.8385,48.8475,32412.0
2017-01-11 13:30:00,54.44,54.49,54.42,54.48,23321.0,48.8385,48.8834,48.8206,48.8744,23321.0
2017-01-11 13:35:00,54.48,54.53,54.43,54.49,26777.0,48.8744,48.9193,48.8295,48.8834,26777.0
2017-01-11 13:40:00,54.49,54.51,54.45,54.49,26348.0,48.8834,48.9013,48.8475,48.8834,26348.0
2017-01-11 13:45:00,54.48,54.48,54.39,54.4,30148.0,48.8744,48.8744,48.7937,48.8026,30148.0
2017-01-11 13:50:00,54.41,54.45,54.4,54.41,30649.0,48.8116,48.8475,48.8026,48.8116,30649.0
2017-01-11 13:55:00,54.4,54.45,54.39,54.45,27765.0,48.8026,48.8475,48.7937,48.8475,27765.0
2017-01-11 14:00:00,54.44,54.45,54.4,54.45,25104.0,48.8385,48.8475,48.8026,48.8475,25104.0
2017-01-11 14:05:00,54.44,54.46,54.4,54.46,20398.0,48.8385,48.8565,48.8026,48.8565,20398.0
2017-01-11 14:10:00,54.45,54.47,54.44,54.44,21596.0,48.8475,48.8654,48.8385,48.8385,21596.0
2017-01-11 14:15:00,54.45,54.51,54.45,54.46,14642.0,48.8475,48.9013,48.8475,48.8565,14642.0
2017-01-11 14:20:00,54.47,54.51,54.47,54.5,22288.0,48.8654,48.9013,48.8654,48.8923,22288.0
2017-01-11 14:25:00,54.5,54.55,54.49,54.49,10556.0,48.8923,48.9372,48.8834,48.8834,10556.0
2017-01-11 14:30:00,54.5,54.58,54.5,54.55,30111.0,48.8923,48.9641,48.8923,48.9372,30111.0
2017-01-11 14:35:00,54.54,54.61,54.54,54.6,35734.0,48.9282,48.991,48.9282,48.9821,35734.0
2017-01-11 14:40:00,54.61,54.65,54.58,54.64,31744.0,48.991,49.0269,48.9641,49.0179,31744.0
2017-01-11 14:45:00,54.64,54.66,54.59,54.62,21182.0,49.0179,49.0359,48.9731,49.0,21182.0
2017-01-11 14:50:00,54.62,54.69,54.58,54.6,30386.0,49.0,49.0628,48.9641,48.9821,30386.0
2017-01-11 14:55:00,54.61,54.61,54.52,54.55,20478.0,48.991,48.991,48.9103,48.9372,20478.0
2017-01-11 15:00:00,54.55,54.64,54.55,54.64,24664.0,48.9372,49.0179,48.9372,49.0179,24664.0
2017-01-11 15:05:00,54.63,54.64,54.59,54.61,24581.0,49.009,49.0179,48.9731,48.991,24581.0
2017-01-11 15:10:00,54.6,54.63,54.59,54.61,18607.0,48.9821,49.009,48.9731,48.991,18607.0
2017-01-11 15:15:00,54.61,54.64,54.59,54.63,16074.0,48.991,49.0179,48.9731,49.009,16074.0
2017-01-11 15:20:00,54.63,54.63,54.58,54.58,18941.0,49.009,49.009,48.9641,48.9641,18941.0
2017-01-11 15:25:00,54.58,54.6,54.54,54.59,26535.0,48.9641,48.9821,48.9282,48.9731,26535.0
2017-01-11 15:30:00,54.58,54.67,54.58,54.64,35375.0,48.9641,49.0449,48.9641,49.0179,35375.0
2017-01-11 15:35:00,54.64,54.67,54.61,54.62,30015.0,49.0179,49.0449,48.991,49.0,30015.0
2017-01-11 15:40:00,54.62,54.63,54.56,54.57,36316.0,49.0,49.009,48.9462,48.9551,36316.0
2017-01-11 15:45:00,54.58,54.65,54.57,54.63,33218.0,48.9641,49.0269,48.9551,49.009,33218.0
2017-01-11 15:50:00,54.63,54.63,54.58,54.59,64212.0,49.009,49.009,48.9641,48.9731,64212.0
2017-01-11 15:55:00,54.58,54.6,54.53,54.57,155983.0,48.9641,48.9821,48.9193,48.9551,155983.0
2017-01-12 09:30:00,54.22,54.3,54.11,54.27,58055.0,48.6412,48.7129,48.5425,48.686,58055.0
2017-01-12 09:35:00,54.27,54.28,54.13,54.2,31403.0,48.686,48.695,48.5604,48.6232,31403.0
2017-01-12 09:40:00,54.18,54.18,53.91,53.91,75203.0,48.6053,48.6053,48.3631,48.3631,75203.0
2017-01-12 09:45:00,53.94,53.94,53.81,53.81,29579.0,48.39,48.39,48.2733,48.2733,29579.0
2017-01-12 09:50:00,53.84,53.95,53.74,53.94,103942.0,48.3003,48.3989,48.2105,48.39,103942.0
2017-01-12 09:55:00,53.93,53.98,53.85,53.89,14990.0,48.381,48.4258,48.3092,48.3451,14990.0
2017-01-12 10:00:00,53.91,53.93,53.79,53.79,20442.0,48.3631,48.381,48.2554,48.2554,20442.0
2017-01-12 10:05:00,53.8,53.81,53.57,53.58,48269.0,48.2644,48.2733,48.058,48.067,48269.0
2017-01-12 10:10:00,53.58,53.63,53.56,53.62,42403.0,48.067,48.1119,48.0491,48.1029,42403.0
2017-01-12 10:15:00,53.63,53.72,53.62,53.66,47094.0,48.1119,48.1926,48.1029,48.1388,47094.0
2017-01-12 10:20:00,53.65,53.71,53.64,53.69,25625.0,48.1298,48.1836,48.1208,48.1657,25625.0
2017-01-12 10:25:00,53.68,53.7,53.52,53.52,40725.0,48.1567,48.1747,48.0132,48.0132,40725.0
2017-01-12 10:30:00,53.51,53.53,53.44,53.47,54244.0,48.0042,48.0222,47.9414,47.9683,54244.0
2017-01-12 10:35:00,53.47,53.47,53.35,53.38,50113.0,47.9683,47.9683,47.8607,47.8876,50113.0
2017-01-12 10:40:00,53.38,53.44,53.35,53.41,54820.0,47.8876,47.9414,47.8607,47.9145,54820.0
2017-01-12 10:45:00,53.42,53.5,53.41,53.43,104183.0,47.9235,47.9952,47.9145,47.9324,104183.0
2017-01-12 10:50:00,53.44,53.44,53.35,53.42,72097.0,47.9414,47.9414,47.8607,47.9235,72097.0
2017-01-12 10:55:00,53.42,53.43,53.34,53.36,27999.0,47.9235,47.9324,47.8517,47.8696,27999.0
2017-01-12 11:00:00,53.35,53.38,53.25,53.26,51650.0,47.8607,47.8876,47.771,47.7799,51650.0
2017-01-12 11:05:00,53.26,53.43,53.25,53.4,33484.0,47.7799,47.9324,47.771,47.9055,33484.0
2017-01-12 11:10:00,53.4,53.41,53.34,53.37,18360.0,47.9055,47.9145,47.8517,47.8786,18360.0
2017-01-12 11:15:00,53.37,53.38,53.26,53.28,19405.0,47.8786,47.8876,47.7799,47.7979,19405.0
2017-01-12 11:20:00,53.28,53.36,53.25,53.3,52444.0,47.7979,47.8696,47.771,47.8158,52444.0
2017-01-12 11:25:00,53.31,53.38,53.3,53.33,24180.0,47.8248,47.8876,47.8158,47.8427,24180.0
2017-01-12 11:30:00,53.36,53.41,53.34,53.39,11382.0,47.8696,47.9145,47.8517,47.8966,11382.0
2017-01-12 11:35:00,53.39,53.42,53.36,53.37,7706.0,47.8966,47.9235,47.8696,47.8786,7706.0
2017-01-12 11:40:00,53.38,53.41,53.34,53.41,19689.0,47.8876,47.9145,47.8517,47.9145,19689.0
2017-01-12 11:45:00,53.4,53.48,53.38,53.45,18143.0,47.9055,47.9773,47.8876,47.9504,18143.0
2017-01-12 11:50:00,53.45,53.51,53.45,53.5,17754.0,47.9504,48.0042,47.9504,47.9952,17754.0
2017-01-12 11:55:00,53.48,53.48,53.41,53.44,9221.0,47.9773,47.9773,47.9145,47.9414,9221.0
2017-01-12 12:00:00,53.44,53.45,53.39,53.42,24675.0,47.9414,47.9504,47.8966,47.9235,24675.0
2017-01-12 12:05:00,53.41,53.41,53.37,53.38,16678.0,47.9145,47.9145,47.8786,47.8876,16678.0
2017-01-12 12:10:00,53.38,53.4,53.36,53.39,15903.0,47.8876,47.9055,47.8696,47.8966,15903.0
2017-01-12 12:15:00,53.39,53.43,53.39,53.43,22863.0,47.8966,47.9324,47.8966,47.9324,22863.0
2017-01-12 12:20:00,53.42,53.45,53.4,53.42,71111.0,47.9235,47.9504,47.9055,47.9235,71111.0
2017-01-12 12:25:00,53.41,53.51,53.41,53.5,21396.0,47.9145,48.0042,47.9145,47.9952,21396.0
2017-01-12 12:30:00,53.5,53.51,53.44,53.49,9927.0,47.9952,48.0042,47.9414,47.9863,9927.0
2017-01-12 12:35:00,53.5,53.55,53.5,53.55,10340.0,47.9952,48.0401,47.9952,48.0401,10340.0
2017-01-12 12:40:00,53.55,53.56,53.48,53.48,9272.0,48.0401,48.0491,47.9773,47.9773,9272.0
2017-01-12 12:45:00,53.47,53.52,53.46,53.5,13788.0,47.9683,48.0132,47.9594,47.9952,13788.0
2017-01-12 12:50:00,53.49,53.54,53.49,53.53,10931.0,47.9863,48.0311,47.9863,48.0222,10931.0
2017-01-12 12:55:00,53.54,53.56,53.5,53.5,27827.0,48.0311,48.0491,47.9952,47.9952,27827.0
2017-01-12 13:00:00,53.51,53.51,53.43,53.43,29724.0,48.0042,48.0042,47.9324,47.9324,29724.0
2017-01-12 13:05:00,53.43,53.44,53.4,53.41,34150.0,47.9324,47.9414,47.9055,47.9145,34150.0
2017-01-12 13:10:00,53.41,53.43,53.32,53.32,62009.0,47.9145,47.9324,47.8338,47.8338,62009.0
2017-01-12 13:15:00,53.32,53.38,53.31,53.36,28773.0,47.8338,47.8876,47.8248,47.8696,28773.0
2017-01-12 13:20:00,53.37,53.37,53.28,53.3,34016.0,47.8786,47.8786,47.7979,47.8158,34016.0
2017-01-12 13:25:00,53.3,53.33,53.25,53.27,20935.0,47.8158,47.8427,47.771,47.7889,20935.0
2017-01-12 13:30:00,53.27,53.37,53.26,53.37,14336.0,47.7889,47.8786,47.7799,47.8786,14336.0
2017-01-12 13:35:00,53.37,53.48,53.37,53.44,28251.0,47.8786,47.9773,47.8786,47.9414,28251.0
2017-01-12 13:40:00,53.45,53.47,53.41,53.41,18493.0,47.9504,47.9683,47.9145,47.9145,18493.0
2017-01-12 13:45:00,53.41,53.44,53.4,53.42,7915.0,47.9145,47.9414,47.9055,47.9235,7915.0
2017-01-12 13:50:00,53.42,53.42,53.36,53.36,15211.0,47.9235,47.9235,47.8696,47.8696,15211.0
2017-01-12 13:55:00,53.36,53.39,53.35,53.38,12632.0,47.8696,47.8966,47.8607,47.8876,12632.0
2017-01-12 14:00:00,53.38,53.45,53.38,53.43,14317.0,47.8876,47.9504,47.8876,47.9324,14317.0
2017-01-12 14:05:00,53.44,53.5,53.43,53.48,15968.0,47.9414,47.9952,47.9324,47.9773,15968.0
2017-01-12 14:10:00,53.48,53.51,53.45,53.45,22272.0,47.9773,48.0042,47.9504,47.9504,22272.0
2017-01-12 14:15:00,53.44,53.51,53.44,53.48,21360.0,47.9414,48.0042,47.9414,47.9773,21360.0
2017-01-12 14:20:00,53.49,53.5,53.43,53.48,25907.0,47.9863,47.9952,47.9324,47.9773,25907.0
2017-01-12 14:25:00,53.47,53.55,53.47,53.52,24911.0,47.9683,48.0401,47.9683,48.0132,24911.0
2017-01-12 14:30:00,53.52,53.57,53.48,53.57,33366.0,48.0132,48.058,47.9773,48.058,33366.0
2017-01-12 14:35:00,53.57,53.59,53.49,53.55,34775.0,48.058,48.076,47.9863,48.0401,34775.0
2017-01-12 14:40:00,53.54,53.63,53.52,53.61,41323.0,48.0311,48.1119,48.0132,48.0939,41323.0
2017-01-12 14:45:00,53.61,53.61,53.57,53.6,16627.0,48.0939,48.0939,48.058,48.0849,16627.0
2017-01-12 14:50:00,53.6,53.64,53.6,53.64,23610.0,48.0849,48.1208,48.0849,48.1208,23610.0
2017-01-12 14:55:00,53.64,53.66,53.59,53.61,20449.0,48.1208,48.1388,48.076,48.0939,20449.0
2017-01-12 15:00:00,53.63,53.64,53.57,53.58,18481.0,48.1119,48.1208,48.058,48.067,18481.0
2017-01-12 15:05:00,53.58,53.6,53.53,53.55,33917.0,48.067,48.0849,48.0222,48.0401,33917.0
2017-01-12 15:10:00,53.55,53.56,53.52,53.52,23734.0,48.0401,48.0491,48.0132,48.0132,23734.0
2017-01-12 15:15:00,53.52,53.56,53.49,53.52,22316.0,48.0132,48.0491,47.9863,48.0132,22316.0
2017-01-12 15:20:00,53.52,53.58,53.52,53.58,23353.0,48.0132,48.067,48.0132,48.067,23353.0
2017-01-12 15:25:00,53.58,53.6,53.54,53.57,46965.0,48.067,48.0849,48.0311,48.058,46965.0
2017-01-12 15:30:00,53.56,53.6,53.54,53.59,21874.0,48.0491,48.0849,48.0311,48.076,21874.0
2017-01-12 15:35:00,53.58,53.63,53.57,53.63,33936.0,48.067,48.1119,48.058,48.1119,33936.0
2017-01-12 15:40:00,53.63,53.63,53.56,53.59,48522.0,48.1119,48.1119,48.0491,48.076,48522.0
2017-01-12 15:45:00,53.59,53.63,53.56,53.61,47095.0,48.076,48.1119,48.0491,48.0939,47095.0
2017-01-12 15:50:00,53.62,53.63,53.59,53.63,140520.0,48.1029,48.1119,48.076,48.1119,140520.0
2017-01-12 15:55:00,53.63,53.69,53.62,53.65,169614.0,48.1119,48.1657,48.1029,48.1298,169614.0
2017-01-13 09:30:00,53.41,53.51,53.38,53.45,66458.0,47.9145,48.0042,47.8876,47.9504,66458.0
2017-01-13 09:35:00,53.42,53.55,53.37,53.4,37763.0,47.9235,48.0401,47.8786,47.9055,37763.0
2017-01-13 09:40:00,53.41,53.45,53.28,53.32,22323.0,47.9145,47.9504,47.7979,47.8338,22323.0
2017-01-13 09:45:00,53.32,53.36,53.29,53.34,14612.0,47.8338,47.8696,47.8068,47.8517,14612.0
2017-01-13 09:50:00,53.35,53.42,53.31,53.36,44692.0,47.8607,47.9235,47.8248,47.8696,44692.0
2017-01-13 09:55:00,53.35,53.41,53.3,53.33,27852.0,47.8607,47.9145,47.8158,47.8427,27852.0
2017-01-13 10:00:00,53.34,53.35,53.23,53.27,44171.0,47.8517,47.8607,47.753,47.7889,44171.0
2017-01-13 10:05:00,53.27,53.28,53.19,53.23,19544.0,47.7889,47.7979,47.7171,47.753,19544.0
2017-01-13 10:10:00,53.23,53.3,53.21,53.25,33458.0,47.753,47.8158,47.7351,47.771,33458.0
2017-01-13 10:15:00,53.27,53.29,53.22,53.22,16082.0,47.7889,47.8068,47.744,47.744,16082.0
2017-01-13 10:20:00,53.23,53.34,53.23,53.3,36145.0,47.753,47.8517,47.753,47.8158,36145.0
2017-01-13 10:25:00,53.3,53.39,53.28,53.36,17978.0,47.8158,47.8966,47.7979,47.8696,17978.0
2017-01-13 10:30:00,53.37,53.46,53.37,53.41,9346.0,47.8786,47.9594,47.8786,47.9145,9346.0
2017-01-13 10:35:00,53.42,53.49,53.39,53.48,35809.0,47.9235,47.9863,47.8966,47.9773,35809.0
2017-01-13 10:40:00,53.48,53.54,53.46,53.51,61142.0,47.9773,48.0311,47.9594,48.0042,61142.0
2017-01-13 10:45:00,53.5,53.56,53.49,53.56,11439.0,47.9952,48.0491,47.9863,48.0491,11439.0
2017-01-13 10:50:00,53.55,53.57,53.52,53.55,15878.0,48.0401,48.058,48.0132,48.0401,15878.0
2017-01-13 10:55:00,53.56,53.59,53.54,53.58,19236.0,48.0491,48.076,48.0311,48.067,19236.0
2017-01-13 11:00:00,53.58,53.64,53.56,53.58,20256.0,48.067,48.1208,48.0491,48.067,20256.0
2017-01-13 11:05:00,53.57,53.6,53.51,53.51,11906.0,48.058,48.0849,48.0042,48.0042,11906.0
2017-01-13 11:10:00,53.51,53.55,53.51,53.54,7533.0,48.0042,48.0401,48.0042,48.0311,7533.0
2017-01-13 11:15:00,53.54,53.64,53.51,53.62,41861.0,48.0311,48.1208,48.0042,48.1029,41861.0
2017-01-13 11:20:00,53.61,53.7,53.6,53.68,27326.0,48.0939,48.1747,48.0849,48.1567,27326.0
2017-01-13 11:25:00,53.68,53.74,53.67,53.69,15592.0,48.1567,48.2105,48.1477,48.1657,15592.0
2017-01-13 11:30:00,53.69,53.69,53.62,53.68,16955.0,48.1657,48.1657,48.1029,48.1567,16955.0
2017-01-13 11:35:00,53.69,53.75,53.66,53.7,28077.0,48.1657,48.2195,48.1388,48.1747,28077.0
2017-01-13 11:40:00,53.7,53.7,53.58,53.63,28157.0,48.1747,48.1747,48.067,48.1119,28157.0
2017-01-13 11:45:00,53.63,53.63,53.53,53.59,13288.0,48.1119,48.1119,48.0222,48.076,13288.0
2017-01-13 11:50:00,53.59,53.64,53.56,53.63,20312.0,48.076,48.1208,48.0491,48.1119,20312.0
2017-01-13 11:55:00,53.63,53.69,53.63,53.66,25428.0,48.1119,48.1657,48.1119,48.1388,25428.0
2017-01-13 12:00:00,53.66,53.67,53.6,53.6,6852.0,48.1388,48.1477,48.0849,48.0849,6852.0
2017-01-13 12:05:00,53.6,53.61,53.56,53.58,29543.0,48.0849,48.0939,48.0491,48.067,29543.0
2017-01-13 12:10:00,53.57,53.59,53.52,53.59,12690.0,48.058,48.076,48.0132,48.076,12690.0
2017-01-13 12:15:00,53.59,53.6,53.52,53.58,17851.0,48.076,48.0849,48.0132,48.067,17851.0
2017-01-13 12:20:00,53.56,53.57,53.52,53.52,4340.0,48.0491,48.058,48.0132,48.0132,4340.0
2017-01-13 12:25:00,53.52,53.52,53.46,53.47,7162.0,48.0132,48.0132,47.9594,47.9683,7162.0
2017-01-13 12:30:00,53.47,53.54,53.47,53.52,8414.0,47.9683,48.0311,47.9683,48.0132,8414.0
2017-01-13 12:35:00,53.52,53.54,53.48,53.48,14050.0,48.0132,48.0311,47.9773,47.9773,14050.0
2017-01-13 12:40:00,53.48,53.53,53.47,53.52,12927.0,47.9773,48.0222,47.9683,48.0132,12927.0
2017-01-13 12:45:00,53.52,53.52,53.5,53.51,2159.0,48.0132,48.0132,47.9952,48.0042,2159.0
2017-01-13 12:50:00,53.5,53.55,53.45,53.55,16066.0,47.9952,48.0401,47.9504,48.0401,16066.0
2017-01-13 12:55:00,53.56,53.58,53.54,53.56,10913.0,48.0491,48.067,48.0311,48.0491,10913.0
2017-01-13 13:00:00,53.57,53.57,53.51,53.52,16848.0,48.058,48.058,48.0042,48.0132,16848.0
2017-01-13 13:05:00,53.51,53.56,53.5,53.54,7131.0,48.0042,48.0491,47.9952,48.0311,7131.0
2017-01-13 13:10:00,53.54,53.55,53.52,53.54,6490.0,48.0311,48.0401,48.0132,48.0311,6490.0
2017-01-13 13:15:00,53.53,53.54,53.52,53.53,5377.0,48.0222,48.0311,48.0132,48.0222,5377.0
2017-01-13 13:20:00,53.54,53.54,53.5,53.5,3798.0,48.0311,48.0311,47.9952,47.9952,3798.0
2017-01-13 13:25:00,53.5,53.51,53.45,53.46,12523.0,47.9952,48.0042,47.9504,47.9594,12523.0
2017-01-13 13:30:00,53.46,53.54,53.45,53.54,17670.0,47.9594,48.0311,47.9504,48.0311,17670.0
2017-01-13 13:35:00,53.54,53.54,53.5,53.5,6888.0,48.0311,48.0311,47.9952,47.9952,6888.0
2017-01-13 13:40:00,53.5,53.5,53.45,53.5,12218.0,47.9952,47.9952,47.9504,47.9952,12218.0
2017-01-13 13:45:00,53.5,53.57,53.5,53.55,14678.0,47.9952,48.058,47.9952,48.0401,14678.0
2017-01-13 13:50:00,53.56,53.61,53.56,53.6,40474.0,48.0491,48.0939,48.0491,48.0849,40474.0
2017-01-13 13:55:00,53.6,53.6,53.54,53.54,13103.0,48.0849,48.0849,48.0311,48.0311,13103.0
2017-01-13 14:00:00,53.54,53.58,53.51,53.51,18375.0,48.0311,48.067,48.0042,48.0042,18375.0
2017-01-13 14:05:00,53.51,53.53,53.48,53.49,10050.0,48.0042,48.0222,47.9773,47.9863,10050.0
2017-01-13 14:10:00,53.49,53.49,53.42,53.45,6286.0,47.9863,47.9863,47.9235,47.9504,6286.0
2017-01-13 14:15:00,53.44,53.46,53.35,53.43,24949.0,47.9414,47.9594,47.8607,47.9324,24949.0
2017-01-13 14:20:00,53.43,53.43,53.38,53.39,17608.0,47.9324,47.9324,47.8876,47.8966,17608.0
2017-01-13 14:25:00,53.39,53.41,53.35,53.36,8762.0,47.8966,47.9145,47.8607,47.8696,8762.0
2017-01-13 14:30:00,53.36,53.43,53.35,53.41,13562.0,47.8696,47.9324,47.8607,47.9145,13562.0
2017-01-13 14:35:00,53.41,53.42,53.37,53.37,7548.0,47.9145,47.9235,47.8786,47.8786,7548.0
2017-01-13 14:40:00,53.37,53.46,53.35,53.44,19107.0,47.8786,47.9594,47.8607,47.9414,19107.0
2017-01-13 14:45:00,53.43,53.44,53.39,53.41,10234.0,47.9324,47.9414,47.8966,47.9145,10234.0
2017-01-13 14:50:00,53.41,53.47,53.4,53.46,11102.0,47.9145,47.9683,47.9055,47.9594,11102.0
2017-01-13 14:55:00,53.46,53.51,53.45,53.48,16940.0,47.9594,48.0042,47.9504,47.9773,16940.0
2017-01-13 15:00:00,53.47,53.48,53.46,53.48,10800.0,47.9683,47.9773,47.9594,47.9773,10800.0
2017-01-13 15:05:00,53.48,53.51,53.46,53.51,8457.0,47.9773,48.0042,47.9594,48.0042,8457.0
2017-01-13 15:10:00,53.52,53.53,53.5,53.53,8868.0,48.0132,48.0222,47.9952,48.0222,8868.0
2017-01-13 15:15:00,53.53,53.53,53.48,53.49,8491.0,48.0222,48.0222,47.9773,47.9863,8491.0
2017-01-13 15:20:00,53.49,53.52,53.49,53.5,11322.0,47.9863,48.0132,47.9863,47.9952,11322.0
2017-01-13 15:25:00,53.51,53.51,53.46,53.48,10981.0,48.0042,48.0042,47.9594,47.9773,10981.0
2017-01-13 15:30:00,53.48,53.5,53.45,53.5,20001.0,47.9773,47.9952,47.9504,47.9952,20001.0
2017-01-13 15:35:00,53.5,53.55,53.49,53.54,32649.0,47.9952,48.0401,47.9863,48.0311,32649.0
2017-01-13 15:40:00,53.54,53.57,53.54,53.54,16304.0,48.0311,48.058,48.0311,48.0311,16304.0
2017-01-13 15:45:00,53.55,53.55,53.49,53.51,44672.0,48.0401,48.0401,47.9863,48.0042,44672.0
2017-01-13 15:50:00,53.51,53.52,53.47,53.48,36511.0,48.0042,48.0132,47.9683,47.9773,36511.0
2017-01-13 15:55:00,53.48,53.48,53.45,53.47,55962.0,47.9773,47.9773,47.9504,47.9683,55962.0
2017-01-17 09:30:00,53.48,53.48,53.26,53.26,78367.0,47.9773,47.9773,47.7799,47.7799,78367.0
2017-01-17 09:35:00,53.24,53.34,53.13,53.2,46758.0,47.762,47.8517,47.6633,47.7261,46758.0
2017-01-17 09:40:00,53.19,53.2,53.03,53.04,39262.0,47.7171,47.7261,47.5736,47.5826,39262.0
2017-01-17 09:45:00,53.05,53.06,52.91,52.95,85825.0,47.5915,47.6005,47.4659,47.5018,85825.0
2017-01-17 09:50:00,52.94,52.99,52.86,52.88,50472.0,47.4929,47.5377,47.4211,47.439,50472.0
2017-01-17 09:55:00,52.87,52.95,52.84,52.91,29454.0,47.4301,47.5018,47.4031,47.4659,29454.0
2017-01-17 10:00:00,52.91,53.04,52.9,53.04,19704.0,47.4659,47.5826,47.457,47.5826,19704.0
2017-01-17 10:05:00,53.05,53.18,53.04,53.13,18177.0,47.5915,47.7082,47.5826,47.6633,18177.0
2017-01-17 10:10:00,53.14,53.15,53.1,53.12,14562.0,47.6723,47.6812,47.6364,47.6543,14562.0
2017-01-17 10:15:00,53.12,53.16,53.1,53.13,22519.0,47.6543,47.6902,47.6364,47.6633,22519.0
2017-01-17 10:20:00,53.14,53.15,53.11,53.12,17125.0,47.6723,47.6812,47.6454,47.6543,17125.0
2017-01-17 10:25:00,53.13,53.18,53.1,53.13,22450.0,47.6633,47.7082,47.6364,47.6633,22450.0
2017-01-17 10:30:00,53.13,53.14,53.08,53.12,15824.0,47.6633,47.6723,47.6185,47.6543,15824.0
2017-01-17 10:35:00,53.12,53.17,53.12,53.16,10565.0,47.6543,47.6992,47.6543,47.6902,10565.0
2017-01-17 10:40:00,53.16,53.22,53.14,53.18,33291.0,47.6902,47.744,47.6723,47.7082,33291.0
2017-01-17 10:45:00,53.17,53.19,53.12,53.12,26599.0,47.6992,47.7171,47.6543,47.6543,26599.0
2017-01-17 10:50:00,53.11,53.15,53.11,53.13,13998.0,47.6454,47.6812,47.6454,47.6633,13998.0
2017-01-17 10:55:00,53.13,53.13,53.06,53.06,24385.0,47.6633,47.6633,47.6005,47.6005,24385.0
2017-01-17 11:00:00,53.06,53.11,53.06,53.09,37115.0,47.6005,47.6454,47.6005,47.6274,37115.0
2017-01-17 11:05:00,53.1,53.1,53.01,53.01,22876.0,47.6364,47.6364,47.5557,47.5557,22876.0
2017-01-17 11:10:00,53.01,53.02,52.97,52.98,28013.0,47.5557,47.5646,47.5198,47.5287,28013.0
2017-01-17 11:15:00,52.98,53.01,52.96,53.01,47636.0,47.5287,47.5557,47.5108,47.5557,47636.0
2017-01-17 11:20:00,53.01,53.01,52.9,52.9,42134.0,47.5557,47.5557,47.457,47.457,42134.0
2017-01-17 11:25:00,52.9,52.91,52.81,52.84,40354.0,47.457,47.4659,47.3762,47.4031,40354.0
2017-01-17 11:30:00,52.83,52.89,52.78,52.79,41144.0,47.3942,47.448,47.3493,47.3583,41144.0
2017-01-17 11:35:00,52.79,52.85,52.79,52.84,21725.0,47.3583,47.4121,47.3583,47.4031,21725.0
2017-01-17 11:40:00,52.84,52.89,52.84,52.88,17322.0,47.4031,47.448,47.4031,47.439,17322.0
2017-01-17 11:45:00,52.89,52.96,52.88,52.96,29920.0,47.448,47.5108,47.439,47.5108,29920.0
2017-01-17 11:50:00,52.96,52.98,52.94,52.96,21762.0,47.5108,47.5287,47.4929,47.5108,21762.0
2017-01-17 11:55:00,52.96,53.01,52.96,52.97,15170.0,47.5108,47.5557,47.5108,47.5198,15170.0
2017-01-17 12:00:00,52.97,52.97,52.95,52.96,7995.0,47.5198,47.5198,47.5018,47.5108,7995.0
2017-01-17 12:05:00,52.95,52.98,52.89,52.89,28165.0,47.5018,47.5287,47.448,47.448,28165.0
2017-01-17 12:10:00,52.88,52.91,52.86,52.86,20509.0,47.439,47.4659,47.4211,47.4211,20509.0
2017-01-17 12:15:00,52.86,52.92,52.85,52.89,28614.0,47.4211,47.4749,47.4121,47.448,28614.0
2017-01-17 12:20:00,52.89,52.9,52.83,52.86,38576.0,47.448,47.457,47.3942,47.4211,38576.0
2017-01-17 12:25:00,52.86,52.9,52.85,52.89,26407.0,47.4211,47.457,47.4121,47.448,26407.0
2017-01-17 12:30:00,52.89,53.01,52.88,53.0,22201.0,47.448,47.5557,47.439,47.5467,22201.0
2017-01-17 12:35:00,53.0,53.0,52.92,52.92,10359.0,47.5467,47.5467,47.4749,47.4749,10359.0
2017-01-17 12:40:00,52.93,52.96,52.89,52.9,20508.0,47.4839,47.5108,47.448,47.457,20508.0
2017-01-17 12:45:00,52.9,52.91,52.88,52.9,14767.0,47.457,47.4659,47.439,47.457,14767.0
2017-01-17 12:50:00,52.9,52.91,52.85,52.85,18381.0,47.457,47.4659,47.4121,47.4121,18381.0
2017-01-17 12:55:00,52.86,52.87,52.83,52.84,9060.0,47.4211,47.4301,47.3942,47.4031,9060.0
2017-01-17 13:00:00,52.84,52.86,52.82,52.86,14150.0,47.4031,47.4211,47.3852,47.4211,14150.0
2017-01-17 13:05:00,52.86,52.86,52.82,52.83,9307.0,47.4211,47.4211,47.3852,47.3942,9307.0
2017-01-17 13:10:00,52.83,52.83,52.79,52.82,36250.0,47.3942,47.3942,47.3583,47.3852,36250.0
2017-01-17 13:15:00,52.82,52.87,52.82,52.86,8930.0,47.3852,47.4301,47.3852,47.4211,8930.0
2017-01-17 13:20:00,52.87,52.89,52.86,52.89,18596.0,47.4301,47.448,47.4211,47.448,18596.0
2017-01-17 13:25:00,52.89,52.89,52.84,52.87,16657.0,47.448,47.448,47.4031,47.4301,16657.0
2017-01-17 13:30:00,52.87,52.88,52.84,52.88,37741.0,47.4301,47.439,47.4031,47.439,37741.0
2017-01-17 13:35:00,52.87,52.91,52.87,52.9,9452.0,47.4301,47.4659,47.4301,47.457,9452.0
2017-01-17 13:40:00,52.9,52.9,52.86,52.87,11713.0,47.457,47.457,47.4211,47.4301,11713.0
2017-01-17 13:45:00,52.86,52.86,52.8,52.8,10672.0,47.4211,47.4211,47.3673,47.3673,10672.0
2017-01-17 13:50:00,52.81,52.83,52.78,52.8,68243.0,47.3762,47.3942,47.3493,47.3673,68243.0
2017-01-17 13:55:00,52.8,52.86,52.77,52.86,56351.0,47.3673,47.4211,47.3403,47.4211,56351.0
2017-01-17 14:00:00,52.85,52.88,52.84,52.88,17450.0,47.4121,47.439,47.4031,47.439,17450.0
2017-01-17 14:05:00,52.88,52.89,52.85,52.87,32683.0,47.439,47.448,47.4121,47.4301,32683.0
2017-01-17 14:10:00,52.87,52.94,52.87,52.94,24356.0,47.4301,47.4929,47.4301,47.4929,24356.0
2017-01-17 14:15:00,52.94,52.94,52.89,52.89,14467.0,47.4929,47.4929,47.448,47.448,14467.0
2017-01-17 14:20:00,52.89,52.89,52.83,52.83,23272.0,47.448,47.448,47.3942,47.3942,23272.0
2017-01-17 14:25:00,52.82,52.84,52.79,52.83,41263.0,47.3852,47.4031,47.3583,47.3942,41263.0
2017-01-17 14:30:00,52.84,52.84,52.78,52.79,14960.0,47.4031,47.4031,47.3493,47.3583,14960.0
2017-01-17 14:35:00,52.79,52.79,52.76,52.77,26906.0,47.3583,47.3583,47.3314,47.3403,26906.0
2017-01-17 14:40:00,52.77,52.8,52.74,52.8,16678.0,47.3403,47.3673,47.3134,47.3673,16678.0
2017-01-17 14:45:00,52.8,52.87,52.8,52.85,20697.0,47.3673,47.4301,47.3673,47.4121,20697.0
2017-01-17 14:50:00,52.86,52.88,52.85,52.87,20799.0,47.4211,47.439,47.4121,47.4301,20799.0
2017-01-17 14:55:00,52.87,52.91,52.85,52.9,18399.0,47.4301,47.4659,47.4121,47.457,18399.0
2017-01-17 15:00:00,52.89,52.92,52.87,52.91,39841.0,47.448,47.4749,47.4301,47.4659,39841.0
2017-01-17 15:05:00,52.92,52.94,52.9,52.91,25174.0,47.4749,47.4929,47.457,47.4659,25174.0
2017-01-17 15:10:00,52.91,53.02,52.91,53.0,36543.0,47.4659,47.5646,47.4659,47.5467,36543.0
2017-01-17 15:15:00,53.0,53.06,52.99,53.04,44431.0,47.5467,47.6005,47.5377,47.5826,44431.0
2017-01-17 15:20:00,53.03,53.06,53.03,53.06,41593.0,47.5736,47.6005,47.5736,47.6005,41593.0
2017-01-17 15:25:00,53.05,53.08,53.03,53.05,32591.0,47.5915,47.6185,47.5736,47.5915,32591.0
2017-01-17 15:30:00,53.05,53.09,53.04,53.08,49422.0,47.5915,47.6274,47.5826,47.6185,49422.0
2017-01-17 15:35:00,53.09,53.09,53.0,53.03,43309.0,47.6274,47.6274,47.5467,47.5736,43309.0
2017-01-17 15:40:00,53.04,53.05,53.02,53.04,28888.0,47.5826,47.5915,47.5646,47.5826,28888.0
2017-01-17 15:45:00,53.04,53.06,53.02,53.05,50288.0,47.5826,47.6005,47.5646,47.5915,50288.0
2017-01-17 15:50:00,53.05,53.09,53.05,53.09,68927.0,47.5915,47.6274,47.5915,47.6274,68927.0
2017-01-17 15:55:00,53.09,53.11,53.07,53.09,145184.0,47.6274,47.6454,47.6095,47.6274,145184.0
2017-01-18 09:30:00,52.79,52.86,52.65,52.79,108174.0,47.3583,47.4211,47.2327,47.3583,108174.0
2017-01-18 09:35:00,52.79,52.9,52.77,52.85,106406.0,47.3583,47.457,47.3403,47.4121,106406.0
2017-01-18 09:40:00,52.84,52.94,52.84,52.91,51740.0,47.4031,47.4929,47.4031,47.4659,51740.0
2017-01-18 09:45:00,52.92,52.99,52.92,52.96,44213.0,47.4749,47.5377,47.4749,47.5108,44213.0
2017-01-18 09:50:00,52.95,52.98,52.9,52.97,23178.0,47.5018,47.5287,47.457,47.5198,23178.0
2017-01-18 09:55:00,52.97,53.12,52.96,53.12,72627.0,47.5198,47.6543,47.5108,47.6543,72627.0
2017-01-18 10:00:00,53.14,53.24,53.09,53.21,64738.0,47.6723,47.762,47.6274,47.7351,64738.0
2017-01-18 10:05:00,53.22,53.26,53.19,53.24,111281.0,47.744,47.7799,47.7171,47.762,111281.0
2017-01-18 10:10:00,53.22,53.44,53.22,53.38,80045.0,47.744,47.9414,47.744,47.8876,80045.0
2017-01-18 10:15:00,53.38,53.48,53.33,53.41,87338.0,47.8876,47.9773,47.8427,47.9145,87338.0
2017-01-18 10:20:00,53.4,53.47,53.39,53.44,39204.0,47.9055,47.9683,47.8966,47.9414,39204.0
2017-01-18 10:25:00,53.44,53.55,53.4,53.52,39369.0,47.9414,48.0401,47.9055,48.0132,39369.0
2017-01-18 10:30:00,53.53,53.6,53.52,53.57,27605.0,48.0222,48.0849,48.0132,48.058,27605.0
2017-01-18 10:35:00,53.58,53.73,53.58,53.72,71438.0,48.067,48.2016,48.067,48.1926,71438.0
2017-01-18 10:40:00,53.7,53.71,53.5,53.5,27504.0,48.1747,48.1836,47.9952,47.9952,27504.0
2017-01-18 10:45:00,53.51,53.58,53.51,53.52,20576.0,48.0042,48.067,48.0042,48.0132,20576.0
2017-01-18 10:50:00,53.52,53.53,53.44,53.45,47112.0,48.0132,48.0222,47.9414,47.9504,47112.0
2017-01-18 10:55:00,53.44,53.6,53.43,53.57,39560.0,47.9414,48.0849,47.9324,48.058,39560.0
2017-01-18 11:00:00,53.57,53.59,53.55,53.55,43177.0,48.058,48.076,48.0401,48.0401,43177.0
2017-01-18 11:05:00,53.56,53.59,53.56,53.57,33556.0,48.0491,48.076,48.0491,48.058,33556.0
2017-01-18 11:10:00,53.58,53.59,53.45,53.45,60235.0,48.067,48.076,47.9504,47.9504,60235.0
2017-01-18 11:15:00,53.45,53.45,53.42,53.42,48036.0,47.9504,47.9504,47.9235,47.9235,48036.0
2017-01-18 11:20:00,53.43,53.43,53.38,53.38,22693.0,47.9324,47.9324,47.8876,47.8876,22693.0
2017-01-18 11:25:00,53.38,53.41,53.37,53.38,16830.0,47.8876,47.9145,47.8786,47.8876,16830.0
2017-01-18 11:30:00,53.38,53.42,53.37,53.42,67748.0,47.8876,47.9235,47.8786,47.9235,67748.0
2017-01-18 11:35:00,53.42,53.43,53.39,53.42,14443.0,47.9235,47.9324,47.8966,47.9235,14443.0
2017-01-18 11:40:00,53.41,53.43,53.33,53.38,22915.0,47.9145,47.9324,47.8427,47.8876,22915.0
2017-01-18 11:45:00,53.4,53.4,53.36,53.37,7126.0,47.9055,47.9055,47.8696,47.8786,7126.0
2017-01-18 11:50:00,53.37,53.43,53.36,53.38,29813.0,47.8786,47.9324,47.8696,47.8876,29813.0
2017-01-18 11:55:00,53.38,53.4,53.22,53.23,15562.0,47.8876,47.9055,47.744,47.753,15562.0
2017-01-18 12:00:00,53.21,53.28,53.18,53.28,12736.0,47.7351,47.7979,47.7082,47.7979,12736.0
2017-01-18 12:05:00,53.28,53.34,53.27,53.34,7443.0,47.7979,47.8517,47.7889,47.8517,7443.0
2017-01-18 12:10:00,53.34,53.35,53.31,53.32,19771.0,47.8517,47.8607,47.8248,47.8338,19771.0
2017-01-18 12:15:00,53.31,53.31,53.24,53.27,19597.0,47.8248,47.8248,47.762,47.7889,19597.0
2017-01-18 12:20:00,53.25,53.27,53.23,53.23,23297.0,47.771,47.7889,47.753,47.753,23297.0
2017-01-18 12:25:00,53.24,53.28,53.24,53.28,8777.0,47.762,47.7979,47.762,47.7979,8777.0
2017-01-18 12:30:00,53.28,53.28,53.24,53.27,16088.0,47.7979,47.7979,47.762,47.7889,16088.0
2017-01-18 12:35:00,53.28,53.29,53.24,53.26,18278.0,47.7979,47.8068,47.762,47.7799,18278.0
2017-01-18 12:40:00,53.26,53.31,53.24,53.3,21234.0,47.7799,47.8248,47.762,47.8158,21234.0
2017-01-18 12:45:00,53.31,53.33,53.29,53.3,15168.0,47.8248,47.8427,47.8068,47.8158,15168.0
2017-01-18 12:50:00,53.31,53.32,53.3,53.31,7861.0,47.8248,47.8338,47.8158,47.8248,7861.0
2017-01-18 12:55:00,53.32,53.36,53.32,53.36,22887.0,47.8338,47.8696,47.8338,47.8696,22887.0
2017-01-18 13:00:00,53.36,53.36,53.32,53.34,9686.0,47.8696,47.8696,47.8338,47.8517,9686.0
2017-01-18 13:05:00,53.33,53.35,53.3,53.34,9534.0,47.8427,47.8607,47.8158,47.8517,9534.0
2017-01-18 13:10:00,53.34,53.35,53.31,53.32,16856.0,47.8517,47.8607,47.8248,47.8338,16856.0
2017-01-18 13:15:00,53.33,53.35,53.31,53.33,10374.0,47.8427,47.8607,47.8248,47.8427,10374.0
2017-01-18 13:20:00,53.33,53.34,53.28,53.29,14691.0,47.8427,47.8517,47.7979,47.8068,14691.0
2017-01-18 13:25:00,53.29,53.3,53.26,53.3,15203.0,47.8068,47.8158,47.7799,47.8158,15203.0
2017-01-18 13:30:00,53.3,53.33,53.26,53.33,22521.0,47.8158,47.8427,47.7799,47.8427,22521.0
2017-01-18 13:35:00,53.32,53.41,53.32,53.4,93285.0,47.8338,47.9145,47.8338,47.9055,93285.0
2017-01-18 13:40:00,53.4,53.44,53.39,53.4,10641.0,47.9055,47.9414,47.8966,47.9055,10641.0
2017-01-18 13:45:00,53.39,53.41,53.37,53.4,40793.0,47.8966,47.9145,47.8786,47.9055,40793.0
2017-01-18 13:50:00,53.4,53.41,53.36,53.37,19692.0,47.9055,47.9145,47.8696,47.8786,19692.0
2017-01-18 13:55:00,53.38,53.4,53.37,53.4,21089.0,47.8876,47.9055,47.8786,47.9055,21089.0
2017-01-18 14:00:00,53.4,53.46,53.39,53.44,17237.0,47.9055,47.9594,47.8966,47.9414,17237.0
2017-01-18 14:05:00,53.42,53.49,53.41,53.46,26390.0,47.9235,47.9863,47.9145,47.9594,26390.0
2017-01-18 14:10:00,53.47,53.47,53.43,53.45,9131.0,47.9683,47.9683,47.9324,47.9504,9131.0
2017-01-18 14:15:00,53.45,53.47,53.43,53.46,12780.0,47.9504,47.9683,47.9324,47.9594,12780.0
2017-01-18 14:20:00,53.46,53.47,53.42,53.44,27717.0,47.9594,47.9683,47.9235,47.9414,27717.0
2017-01-18 14:25:00,53.44,53.47,53.43,53.45,11859.0,47.9414,47.9683,47.9324,47.9504,11859.0
2017-01-18 14:30:00,53.45,53.48,53.44,53.48,17240.0,47.9504,47.9773,47.9414,47.9773,17240.0
2017-01-18 14:35:00,53.48,53.51,53.47,53.51,15296.0,47.9773,48.0042,47.9683,48.0042,15296.0
2017-01-18 14:40:00,53.51,53.53,53.47,53.5,17833.0,48.0042,48.0222,47.9683,47.9952,17833.0
2017-01-18 14:45:00,53.49,53.49,53.42,53.43,12752.0,47.9863,47.9863,47.9235,47.9324,12752.0
2017-01-18 14:50:00,53.44,53.5,53.44,53.5,21317.0,47.9414,47.9952,47.9414,47.9952,21317.0
2017-01-18 14:55:00,53.5,53.6,53.49,53.6,30635.0,47.9952,48.0849,47.9863,48.0849,30635.0
2017-01-18 15:00:00,53.59,53.59,53.54,53.57,27386.0,48.076,48.076,48.0311,48.058,27386.0
2017-01-18 15:05:00,53.57,53.58,53.54,53.55,20352.0,48.058,48.067,48.0311,48.0401,20352.0
2017-01-18 15:10:00,53.55,53.57,53.53,53.55,20158.0,48.0401,48.058,48.0222,48.0401,20158.0
2017-01-18 15:15:00,53.55,53.58,53.53,53.55,27392.0,48.0401,48.067,48.0222,48.0401,27392.0
2017-01-18 15:20:00,53.54,53.55,53.52,53.55,16859.0,48.0311,48.0401,48.0132,48.0401,16859.0
2017-01-18 15:25:00,53.54,53.55,53.49,53.5,25841.0,48.0311,48.0401,47.9863,47.9952,25841.0
2017-01-18 15:30:00,53.5,53.57,53.49,53.56,30533.0,47.9952,48.058,47.9863,48.0491,30533.0
2017-01-18 15:35:00,53.55,53.61,53.55,53.59,38680.0,48.0401,48.0939,48.0401,48.076,38680.0
2017-01-18 15:40:00,53.59,53.6,53.56,53.56,34663.0,48.076,48.0849,48.0491,48.0491,34663.0
2017-01-18 15:45:00,53.57,53.6,53.56,53.59,47735.0,48.058,48.0849,48.0491,48.076,47735.0
2017-01-18 15:50:00,53.59,53.63,53.56,53.59,87248.0,48.076,48.1119,48.0491,48.076,87248.0
2017-01-18 15:55:00,53.59,53.62,53.57,53.61,135826.0,48.076,48.1029,48.058,48.0939,135826.0
2017-01-19 09:30:00,53.6,54.08,53.57,54.08,126802.0,48.0849,48.5156,48.058,48.5156,126802.0
2017-01-19 09:35:00,54.07,54.14,53.88,53.94,60881.0,48.5066,48.5694,48.3361,48.39,60881.0
2017-01-19 09:40:00,53.93,54.02,53.93,54.0,40240.0,48.381,48.4617,48.381,48.4438,40240.0
2017-01-19 09:45:00,54.01,54.03,53.93,53.97,30468.0,48.4528,48.4707,48.381,48.4169,30468.0
2017-01-19 09:50:00,53.96,53.99,53.88,53.9,22329.0,48.4079,48.4348,48.3361,48.3541,22329.0
2017-01-19 09:55:00,53.9,53.96,53.88,53.88,17741.0,48.3541,48.4079,48.3361,48.3361,17741.0
2017-01-19 10:00:00,53.88,53.89,53.74,53.77,26832.0,48.3361,48.3451,48.2105,48.2375,26832.0
2017-01-19 10:05:00,53.76,53.77,53.61,53.64,11033.0,48.2285,48.2375,48.0939,48.1208,11033.0
2017-01-19 10:10:00,53.66,53.69,53.63,53.66,15483.0,48.1388,48.1657,48.1119,48.1388,15483.0
2017-01-19 10:15:00,53.68,53.73,53.62,53.73,27010.0,48.1567,48.2016,48.1029,48.2016,27010.0
2017-01-19 10:20:00,53.73,53.8,53.72,53.78,12032.0,48.2016,48.2644,48.1926,48.2464,12032.0
2017-01-19 10:25:00,53.78,53.88,53.77,53.84,13800.0,48.2464,48.3361,48.2375,48.3003,13800.0
2017-01-19 10:30:00,53.83,53.85,53.78,53.78,24800.0,48.2913,48.3092,48.2464,48.2464,24800.0
2017-01-19 10:35:00,53.81,53.81,53.72,53.74,8100.0,48.2733,48.2733,48.1926,48.2105,8100.0
2017-01-19 10:40:00,53.74,53.74,53.66,53.68,16952.0,48.2105,48.2105,48.1388,48.1567,16952.0
2017-01-19 10:45:00,53.68,53.68,53.59,53.6,28282.0,48.1567,48.1567,48.076,48.0849,28282.0
2017-01-19 10:50:00,53.62,53.62,53.52,53.52,23333.0,48.1029,48.1029,48.0132,48.0132,23333.0
2017-01-19 10:55:00,53.52,53.54,53.48,53.54,15278.0,48.0132,48.0311,47.9773,48.0311,15278.0
2017-01-19 11:00:00,53.53,53.55,53.45,53.49,20531.0,48.0222,48.0401,47.9504,47.9863,20531.0
2017-01-19 11:05:00,53.5,53.54,53.47,53.54,22216.0,47.9952,48.0311,47.9683,48.0311,22216.0
2017-01-19 11:10:00,53.54,53.57,53.51,53.55,13475.0,48.0311,48.058,48.0042,48.0401,13475.0
2017-01-19 11:15:00,53.54,53.54,53.46,53.48,18518.0,48.0311,48.0311,47.9594,47.9773,18518.0
2017-01-19 11:20:00,53.48,53.53,53.47,53.51,20593.0,47.9773,48.0222,47.9683,48.0042,20593.0
2017-01-19 11:25:00,53.51,53.55,53.48,53.49,27934.0,48.0042,48.0401,47.9773,47.9863,27934.0
2017-01-19 11:30:00,53.5,53.63,53.49,53.63,9428.0,47.9952,48.1119,47.9863,48.1119,9428.0
2017-01-19 11:35:00,53.63,53.64,53.54,53.59,15136.0,48.1119,48.1208,48.0311,48.076,15136.0
2017-01-19 11:40:00,53.6,53.67,53.57,53.66,13113.0,48.0849,48.1477,48.058,48.1388,13113.0
2017-01-19 11:45:00,53.66,53.7,53.65,53.65,8670.0,48.1388,48.1747,48.1298,48.1298,8670.0
2017-01-19 11:50:00,53.64,53.64,53.57,53.62,24918.0,48.1208,48.1208,48.058,48.1029,24918.0
2017-01-19 11:55:00,53.62,53.64,53.58,53.62,12563.0,48.1029,48.1208,48.067,48.1029,12563.0
2017-01-19 12:00:00,53.63,53.65,53.53,53.57,6982.0,48.1119,48.1298,48.0222,48.058,6982.0
2017-01-19 12:05:00,53.56,53.57,53.52,53.52,7883.0,48.0491,48.058,48.0132,48.0132,7883.0
2017-01-19 12:10:00,53.53,53.63,53.53,53.63,8558.0,48.0222,48.1119,48.0222,48.1119,8558.0
2017-01-19 12:15:00,53.63,53.63,53.56,53.56,3563.0,48.1119,48.1119,48.0491,48.0491,3563.0
2017-01-19 12:20:00,53.55,53.6,53.55,53.59,3388.0,48.0401,48.0849,48.0401,48.076,3388.0
2017-01-19 12:25:00,53.59,53.61,53.58,53.58,4911.0,48.076,48.0939,48.067,48.067,4911.0
2017-01-19 12:30:00,53.57,53.61,53.57,53.59,10065.0,48.058,48.0939,48.058,48.076,10065.0
2017-01-19 12:35:00,53.58,53.61,53.56,53.57,9873.0,48.067,48.0939,48.0491,48.058,9873.0
2017-01-19 12:40:00,53.57,53.6,53.57,53.6,12226.0,48.058,48.0849,48.058,48.0849,12226.0
2017-01-19 12:45:00,53.6,53.67,53.59,53.67,14591.0,48.0849,48.1477,48.076,48.1477,14591.0
2017-01-19 12:50:00,53.67,53.7,53.64,53.68,20377.0,48.1477,48.1747,48.1208,48.1567,20377.0
2017-01-19 12:55:00,53.68,53.74,53.67,53.73,13233.0,48.1567,48.2105,48.1477,48.2016,13233.0
2017-01-19 13:00:00,53.72,53.77,53.72,53.75,18185.0,48.1926,48.2375,48.1926,48.2195,18185.0
2017-01-19 13:05:00,53.75,53.75,53.68,53.72,8292.0,48.2195,48.2195,48.1567,48.1926,8292.0
2017-01-19 13:10:00,53.72,53.74,53.65,53.66,14156.0,48.1926,48.2105,48.1298,48.1388,14156.0
2017-01-19 13:15:00,53.66,53.71,53.66,53.68,13619.0,48.1388,48.1836,48.1388,48.1567,13619.0
2017-01-19 13:20:00,53.69,53.75,53.69,53.7,14176.0,48.1657,48.2195,48.1657,48.1747,14176.0
2017-01-19 13:25:00,53.69,53.7,53.65,53.65,10178.0,48.1657,48.1747,48.1298,48.1298,10178.0
2017-01-19 13:30:00,53.65,53.71,53.65,53.69,12108.0,48.1298,48.1836,48.1298,48.1657,12108.0
2017-01-19 13:35:00,53.69,53.7,53.64,53.7,12637.0,48.1657,48.1747,48.1208,48.1747,12637.0
2017-01-19 13:40:00,53.71,53.71,53.66,53.69,11672.0,48.1836,48.1836,48.1388,48.1657,11672.0
2017-01-19 13:45:00,53.69,53.71,53.67,53.7,11550.0,48.1657,48.1836,48.1477,48.1747,11550.0
2017-01-19 13:50:00,53.71,53.71,53.61,53.62,19010.0,48.1836,48.1836,48.0939,48.1029,19010.0
2017-01-19 13:55:00,53.62,53.64,53.61,53.63,11509.0,48.1029,48.1208,48.0939,48.1119,11509.0
2017-01-19 14:00:00,53.62,53.63,53.61,53.63,17761.0,48.1029,48.1119,48.0939,48.1119,17761.0
2017-01-19 14:05:00,53.62,53.64,53.52,53.53,46811.0,48.1029,48.1208,48.0132,48.0222,46811.0
2017-01-19 14:10:00,53.54,53.55,53.49,53.49,108195.0,48.0311,48.0401,47.9863,47.9863,108195.0
2017-01-19 14:15:00,53.49,53.53,53.47,53.51,19076.0,47.9863,48.0222,47.9683,48.0042,19076.0
2017-01-19 14:20:00,53.51,53.6,53.46,53.6,26837.0,48.0042,48.0849,47.9594,48.0849,26837.0
2017-01-19 14:25:00,53.59,53.63,53.59,53.63,19253.0,48.076,48.1119,48.076,48.1119,19253.0
2017-01-19 14:30:00,53.63,53.64,53.57,53.6,31241.0,48.1119,48.1208,48.058,48.0849,31241.0
2017-01-19 14:35:00,53.6,53.6,53.55,53.56,15401.0,48.0849,48.0849,48.0401,48.0491,15401.0
2017-01-19 14:40:00,53.55,53.56,53.52,53.55,34615.0,48.0401,48.0491,48.0132,48.0401,34615.0
2017-01-19 14:45:00,53.55,53.55,53.5,53.51,22925.0,48.0401,48.0401,47.9952,48.0042,22925.0
2017-01-19 14:50:00,53.52,53.6,53.51,53.59,55839.0,48.0132,48.0849,48.0042,48.076,55839.0
2017-01-19 14:55:00,53.59,53.6,53.57,53.59,20295.0,48.076,48.0849,48.058,48.076,20295.0
2017-01-19 15:00:00,53.59,53.6,53.55,53.57,42202.0,48.076,48.0849,48.0401,48.058,42202.0
2017-01-19 15:05:00,53.57,53.58,53.44,53.47,34689.0,48.058,48.067,47.9414,47.9683,34689.0
2017-01-19 15:10:00,53.47,53.49,53.43,53.46,17752.0,47.9683,47.9863,47.9324,47.9594,17752.0
2017-01-19 15:15:00,53.46,53.56,53.46,53.54,18945.0,47.9594,48.0491,47.9594,48.0311,18945.0
2017-01-19 15:20:00,53.54,53.57,53.52,53.54,23570.0,48.0311,48.058,48.0132,48.0311,23570.0
2017-01-19 15:25:00,53.55,53.57,53.49,53.5,33960.0,48.0401,48.058,47.9863,47.9952,33960.0
2017-01-19 15:30:00,53.5,53.52,53.45,53.46,20237.0,47.9952,48.0132,47.9504,47.9594,20237.0
2017-01-19 15:35:00,53.46,53.48,53.42,53.46,21578.0,47.9594,47.9773,47.9235,47.9594,21578.0
2017-01-19 15:40:00,53.46,53.48,53.45,53.47,17644.0,47.9594,47.9773,47.9504,47.9683,17644.0
2017-01-19 15:45:00,53.47,53.52,53.46,53.47,62664.0,47.9683,48.0132,47.9594,47.9683,62664.0
2017-01-19 15:50:00,53.47,53.5,53.46,53.47,35568.0,47.9683,47.9952,47.9594,47.9683,35568.0
2017-01-19 15:55:00,53.47,53.49,53.43,53.45,89122.0,47.9683,47.9863,47.9324,47.9504,89122.0
2017-01-20 09:30:00,53.53,53.69,53.43,53.68,239905.0,48.0222,48.1657,47.9324,48.1567,239905.0
2017-01-20 09:35:00,53.69,53.89,53.63,53.84,87978.0,48.1657,48.3451,48.1119,48.3003,87978.0
2017-01-20 09:40:00,53.86,53.95,53.82,53.86,74251.0,48.3182,48.3989,48.2823,48.3182,74251.0
2017-01-20 09:45:00,53.86,53.91,53.83,53.86,87896.0,48.3182,48.3631,48.2913,48.3182,87896.0
2017-01-20 09:50:00,53.87,53.89,53.82,53.85,26412.0,48.3272,48.3451,48.2823,48.3092,26412.0
2017-01-20 09:55:00,53.84,53.87,53.69,53.73,38314.0,48.3003,48.3272,48.1657,48.2016,38314.0
2017-01-20 10:00:00,53.74,53.74,53.69,53.69,12202.0,48.2105,48.2105,48.1657,48.1657,12202.0
2017-01-20 10:05:00,53.7,53.71,53.64,53.66,17946.0,48.1747,48.1836,48.1208,48.1388,17946.0
2017-01-20 10:10:00,53.66,53.67,53.6,53.63,25457.0,48.1388,48.1477,48.0849,48.1119,25457.0
2017-01-20 10:15:00,53.63,53.64,53.57,53.6,19652.0,48.1119,48.1208,48.058,48.0849,19652.0
2017-01-20 10:20:00,53.6,53.62,53.57,53.58,39253.0,48.0849,48.1029,48.058,48.067,39253.0
2017-01-20 10:25:00,53.57,53.61,53.57,53.57,9479.0,48.058,48.0939,48.058,48.058,9479.0
2017-01-20 10:30:00,53.61,53.65,53.58,53.63,28327.0,48.0939,48.1298,48.067,48.1119,28327.0
2017-01-20 10:35:00,53.64,53.68,53.64,53.64,16416.0,48.1208,48.1567,48.1208,48.1208,16416.0
2017-01-20 10:40:00,53.65,53.67,53.62,53.65,22335.0,48.1298,48.1477,48.1029,48.1298,22335.0
2017-01-20 10:45:00,53.66,53.66,53.6,53.63,11038.0,48.1388,48.1388,48.0849,48.1119,11038.0
2017-01-20 10:50:00,53.63,53.63,53.58,53.6,9183.0,48.1119,48.1119,48.067,48.0849,9183.0
2017-01-20 10:55:00,53.58,53.6,53.57,53.58,10082.0,48.067,48.0849,48.058,48.067,10082.0
2017-01-20 11:00:00,53.59,53.61,53.58,53.6,15238.0,48.076,48.0939,48.067,48.0849,15238.0
2017-01-20 11:05:00,53.59,53.6,53.56,53.58,9389.0,48.076,48.0849,48.0491,48.067,9389.0
2017-01-20 11:10:00,53.59,53.59,53.53,53.54,13880.0,48.076,48.076,48.0222,48.0311,13880.0
2017-01-20 11:15:00,53.54,53.56,53.51,53.54,12402.0,48.0311,48.0491,48.0042,48.0311,12402.0
2017-01-20 11:20:00,53.54,53.54,53.44,53.45,24285.0,48.0311,48.0311,47.9414,47.9504,24285.0
2017-01-20 11:25:00,53.45,53.45,53.36,53.36,15900.0,47.9504,47.9504,47.8696,47.8696,15900.0
2017-01-20 11:30:00,53.36,53.38,53.32,53.32,11884.0,47.8696,47.8876,47.8338,47.8338,11884.0
2017-01-20 11:35:00,53.32,53.41,53.32,53.41,9420.0,47.8338,47.9145,47.8338,47.9145,9420.0
2017-01-20 11:40:00,53.41,53.48,53.41,53.47,14322.0,47.9145,47.9773,47.9145,47.9683,14322.0
2017-01-20 11:45:00,53.46,53.5,53.46,53.47,16600.0,47.9594,47.9952,47.9594,47.9683,16600.0
2017-01-20 11:50:00,53.47,53.47,53.4,53.4,11548.0,47.9683,47.9683,47.9055,47.9055,11548.0
2017-01-20 11:55:00,53.4,53.41,53.35,53.36,18795.0,47.9055,47.9145,47.8607,47.8696,18795.0
2017-01-20 12:00:00,53.36,53.41,53.35,53.36,17384.0,47.8696,47.9145,47.8607,47.8696,17384.0
2017-01-20 12:05:00,53.35,53.36,53.21,53.34,39441.0,47.8607,47.8696,47.7351,47.8517,39441.0
2017-01-20 12:10:00,53.33,53.34,53.26,53.26,12557.0,47.8427,47.8517,47.7799,47.7799,12557.0
2017-01-20 12:15:00,53.25,53.32,53.23,53.29,13232.0,47.771,47.8338,47.753,47.8068,13232.0
2017-01-20 12:20:00,53.29,53.34,53.26,53.28,9627.0,47.8068,47.8517,47.7799,47.7979,9627.0
2017-01-20 12:25:00,53.31,53.31,53.22,53.23,18307.0,47.8248,47.8248,47.744,47.753,18307.0
2017-01-20 12:30:00,53.24,53.25,53.16,53.24,18355.0,47.762,47.771,47.6902,47.762,18355.0
2017-01-20 12:35:00,53.23,53.23,53.11,53.15,101686.0,47.753,47.753,47.6454,47.6812,101686.0
2017-01-20 12:40:00,53.15,53.19,53.12,53.19,53749.0,47.6812,47.7171,47.6543,47.7171,53749.0
2017-01-20 12:45:00,53.18,53.2,53.15,53.15,53919.0,47.7082,47.7261,47.6812,47.6812,53919.0
2017-01-20 12:50:00,53.15,53.18,53.08,53.09,36049.0,47.6812,47.7082,47.6185,47.6274,36049.0
2017-01-20 12:55:00,53.08,53.1,53.02,53.06,24728.0,47.6185,47.6364,47.5646,47.6005,24728.0
2017-01-20 13:00:00,53.06,53.12,53.05,53.09,50021.0,47.6005,47.6543,47.5915,47.6274,50021.0
2017-01-20 13:05:00,53.09,53.2,53.08,53.18,114594.0,47.6274,47.7261,47.6185,47.7082,114594.0
2017-01-20 13:10:00,53.17,53.37,53.15,53.37,107327.0,47.6992,47.8786,47.6812,47.8786,107327.0
2017-01-20 13:15:00,53.37,53.39,53.34,53.36,11319.0,47.8786,47.8966,47.8517,47.8696,11319.0
2017-01-20 13:20:00,53.39,53.42,53.38,53.4,14583.0,47.8966,47.9235,47.8876,47.9055,14583.0
2017-01-20 13:25:00,53.41,53.42,53.39,53.41,10439.0,47.9145,47.9235,47.8966,47.9145,10439.0
2017-01-20 13:30:00,53.4,53.4,53.33,53.34,11857.0,47.9055,47.9055,47.8427,47.8517,11857.0
2017-01-20 13:35:00,53.33,53.34,53.31,53.32,5401.0,47.8427,47.8517,47.8248,47.8338,5401.0
2017-01-20 13:40:00,53.32,53.33,53.3,53.3,4719.0,47.8338,47.8427,47.8158,47.8158,4719.0
2017-01-20 13:45:00,53.31,53.31,53.27,53.27,7593.0,47.8248,47.8248,47.7889,47.7889,7593.0
2017-01-20 13:50:00,53.27,53.3,53.26,53.3,6336.0,47.7889,47.8158,47.7799,47.8158,6336.0
2017-01-20 13:55:00,53.3,53.34,53.28,53.34,9657.0,47.8158,47.8517,47.7979,47.8517,9657.0
2017-01-20 14:00:00,53.33,53.35,53.3,53.31,9900.0,47.8427,47.8607,47.8158,47.8248,9900.0
2017-01-20 14:05:00,53.31,53.32,53.28,53.28,11273.0,47.8248,47.8338,47.7979,47.7979,11273.0
2017-01-20 14:10:00,53.28,53.33,53.26,53.3,13079.0,47.7979,47.8427,47.7799,47.8158,13079.0
2017-01-20 14:15:00,53.3,53.32,53.29,53.32,3958.0,47.8158,47.8338,47.8068,47.8338,3958.0
2017-01-20 14:20:00,53.32,53.32,53.22,53.24,13470.0,47.8338,47.8338,47.744,47.762,13470.0
2017-01-20 14:25:00,53.26,53.26,53.2,53.2,15864.0,47.7799,47.7799,47.7261,47.7261,15864.0
2017-01-20 14:30:00,53.19,53.26,53.19,53.24,6708.0,47.7171,47.7799,47.7171,47.762,6708.0
2017-01-20 14:35:00,53.23,53.24,53.21,53.23,5883.0,47.753,47.762,47.7351,47.753,5883.0
2017-01-20 14:40:00,53.23,53.31,53.22,53.31,11050.0,47.753,47.8248,47.744,47.8248,11050.0
2017-01-20 14:45:00,53.32,53.33,53.28,53.3,11185.0,47.8338,47.8427,47.7979,47.8158,11185.0
2017-01-20 14:50:00,53.29,53.32,53.26,53.26,9497.0,47.8068,47.8338,47.7799,47.7799,9497.0
2017-01-20 14:55:00,53.27,53.27,53.2,53.2,14114.0,47.7889,47.7889,47.7261,47.7261,14114.0
2017-01-20 15:00:00,53.21,53.28,53.2,53.25,21505.0,47.7351,47.7979,47.7261,47.771,21505.0
2017-01-20 15:05:00,53.26,53.27,53.22,53.27,24455.0,47.7799,47.7889,47.744,47.7889,24455.0
2017-01-20 15:10:00,53.28,53.29,53.26,53.28,14353.0,47.7979,47.8068,47.7799,47.7979,14353.0
2017-01-20 15:15:00,53.28,53.29,53.24,53.25,20409.0,47.7979,47.8068,47.762,47.771,20409.0
2017-01-20 15:20:00,53.26,53.26,53.2,53.23,17241.0,47.7799,47.7799,47.7261,47.753,17241.0
2017-01-20 15:25:00,53.23,53.26,53.2,53.21,14333.0,47.753,47.7799,47.7261,47.7351,14333.0
2017-01-20 15:30:00,53.21,53.22,53.17,53.21,27296.0,47.7351,47.744,47.6992,47.7351,27296.0
2017-01-20 15:35:00,53.21,53.28,53.2,53.26,27582.0,47.7351,47.7979,47.7261,47.7799,27582.0
2017-01-20 15:40:00,53.27,53.29,53.25,53.26,22202.0,47.7889,47.8068,47.771,47.7799,22202.0
2017-01-20 15:45:00,53.26,53.29,53.2,53.26,42257.0,47.7799,47.8068,47.7261,47.7799,42257.0
2017-01-20 15:50:00,53.25,53.27,53.2,53.23,70866.0,47.771,47.7889,47.7261,47.753,70866.0
2017-01-20 15:55:00,53.23,53.31,53.23,53.3,83259.0,47.753,47.8248,47.753,47.8158,83259.0
2017-01-23 09:30:00,53.36,53.45,53.29,53.39,50492.0,47.8696,47.9504,47.8068,47.8966,50492.0
2017-01-23 09:35:00,53.39,53.46,53.36,53.39,48963.0,47.8966,47.9594,47.8696,47.8966,48963.0
2017-01-23 09:40:00,53.39,53.41,53.31,53.32,24509.0,47.8966,47.9145,47.8248,47.8338,24509.0
2017-01-23 09:45:00,53.32,53.38,53.28,53.33,21330.0,47.8338,47.8876,47.7979,47.8427,21330.0
2017-01-23 09:50:00,53.33,53.34,53.24,53.28,22754.0,47.8427,47.8517,47.762,47.7979,22754.0
2017-01-23 09:55:00,53.3,53.38,53.26,53.34,36196.0,47.8158,47.8876,47.7799,47.8517,36196.0
2017-01-23 10:00:00,53.35,53.4,53.33,53.38,32314.0,47.8607,47.9055,47.8427,47.8876,32314.0
2017-01-23 10:05:00,53.39,53.42,53.35,53.36,49179.0,47.8966,47.9235,47.8607,47.8696,49179.0
2017-01-23 10:10:00,53.35,53.41,53.34,53.41,11925.0,47.8607,47.9145,47.8517,47.9145,11925.0
2017-01-23 10:15:00,53.41,53.42,53.34,53.34,68612.0,47.9145,47.9235,47.8517,47.8517,68612.0
2017-01-23 10:20:00,53.34,53.38,53.32,53.33,9035.0,47.8517,47.8876,47.8338,47.8427,9035.0
2017-01-23 10:25:00,53.33,53.34,53.25,53.27,24749.0,47.8427,47.8517,47.771,47.7889,24749.0
2017-01-23 10:30:00,53.27,53.29,53.21,53.23,38569.0,47.7889,47.8068,47.7351,47.753,38569.0
2017-01-23 10:35:00,53.23,53.29,53.22,53.29,41751.0,47.753,47.8068,47.744,47.8068,41751.0
2017-01-23 10:40:00,53.28,53.3,53.25,53.29,15542.0,47.7979,47.8158,47.771,47.8068,15542.0
2017-01-23 10:45:00,53.29,53.3,53.26,53.27,8660.0,47.8068,47.8158,47.7799,47.7889,8660.0
2017-01-23 10:50:00,53.27,53.28,53.22,53.22,4091.0,47.7889,47.7979,47.744,47.744,4091.0
2017-01-23 10:55:00,53.22,53.22,53.19,53.19,5039.0,47.744,47.744,47.7171,47.7171,5039.0
2017-01-23 11:00:00,53.2,53.24,53.19,53.19,21357.0,47.7261,47.762,47.7171,47.7171,21357.0
2017-01-23 11:05:00,53.2,53.21,53.16,53.16,8428.0,47.7261,47.7351,47.6902,47.6902,8428.0
2017-01-23 11:10:00,53.16,53.16,53.04,53.04,24191.0,47.6902,47.6902,47.5826,47.5826,24191.0
2017-01-23 11:15:00,53.04,53.11,53.04,53.09,19215.0,47.5826,47.6454,47.5826,47.6274,19215.0
2017-01-23 11:20:00,53.08,53.11,53.03,53.03,14486.0,47.6185,47.6454,47.5736,47.5736,14486.0
2017-01-23 11:25:00,53.05,53.09,53.03,53.09,11535.0,47.5915,47.6274,47.5736,47.6274,11535.0
2017-01-23 11:30:00,53.09,53.12,53.06,53.1,32041.0,47.6274,47.6543,47.6005,47.6364,32041.0
2017-01-23 11:35:00,53.1,53.1,53.08,53.1,16580.0,47.6364,47.6364,47.6185,47.6364,16580.0
2017-01-23 11:40:00,53.1,53.11,53.08,53.09,27933.0,47.6364,47.6454,47.6185,47.6274,27933.0
2017-01-23 11:45:00,53.09,53.12,53.06,53.12,46391.0,47.6274,47.6543,47.6005,47.6543,46391.0
2017-01-23 11:50:00,53.11,53.18,53.11,53.16,11184.0,47.6454,47.7082,47.6454,47.6902,11184.0
2017-01-23 11:55:00,53.16,53.26,53.16,53.26,9836.0,47.6902,47.7799,47.6902,47.7799,9836.0
2017-01-23 12:00:00,53.27,53.28,53.24,53.27,5405.0,47.7889,47.7979,47.762,47.7889,5405.0
2017-01-23 12:05:00,53.28,53.29,53.2,53.21,58485.0,47.7979,47.8068,47.7261,47.7351,58485.0
2017-01-23 12:10:00,53.21,53.22,53.2,53.22,4153.0,47.7351,47.744,47.7261,47.744,4153.0
2017-01-23 12:15:00,53.22,53.28,53.2,53.27,27160.0,47.744,47.7979,47.7261,47.7889,27160.0
2017-01-23 12:20:00,53.27,53.28,53.25,53.27,8651.0,47.7889,47.7979,47.771,47.7889,8651.0
2017-01-23 12:25:00,53.27,53.32,53.27,53.32,20346.0,47.7889,47.8338,47.7889,47.8338,20346.0
2017-01-23 12:30:00,53.33,53.41,53.31,53.4,17138.0,47.8427,47.9145,47.8248,47.9055,17138.0
2017-01-23 12:35:00,53.39,53.45,53.39,53.39,8519.0,47.8966,47.9504,47.8966,47.8966,8519.0
2017-01-23 12:40:00,53.4,53.45,53.39,53.42,13977.0,47.9055,47.9504,47.8966,47.9235,13977.0
2017-01-23 12:45:00,53.42,53.42,53.37,53.37,6088.0,47.9235,47.9235,47.8786,47.8786,6088.0
2017-01-23 12:50:00,53.37,53.39,53.35,53.36,7746.0,47.8786,47.8966,47.8607,47.8696,7746.0
2017-01-23 12:55:00,53.36,53.4,53.36,53.38,6437.0,47.8696,47.9055,47.8696,47.8876,6437.0
2017-01-23 13:00:00,53.38,53.41,53.37,53.41,6474.0,47.8876,47.9145,47.8786,47.9145,6474.0
2017-01-23 13:05:00,53.41,53.43,53.41,53.41,3394.0,47.9145,47.9324,47.9145,47.9145,3394.0
2017-01-23 13:10:00,53.42,53.42,53.4,53.4,4869.0,47.9235,47.9235,47.9055,47.9055,4869.0
2017-01-23 13:15:00,53.4,53.41,53.39,53.4,6900.0,47.9055,47.9145,47.8966,47.9055,6900.0
2017-01-23 13:20:00,53.4,53.44,53.39,53.39,13022.0,47.9055,47.9414,47.8966,47.8966,13022.0
2017-01-23 13:25:00,53.39,53.39,53.33,53.33,11298.0,47.8966,47.8966,47.8427,47.8427,11298.0
2017-01-23 13:30:00,53.34,53.42,53.34,53.41,11391.0,47.8517,47.9235,47.8517,47.9145,11391.0
2017-01-23 13:35:00,53.42,53.54,53.42,53.53,138954.0,47.9235,48.0311,47.9235,48.0222,138954.0
2017-01-23 13:40:00,53.54,53.58,53.53,53.54,22260.0,48.0311,48.067,48.0222,48.0311,22260.0
2017-01-23 13:45:00,53.55,53.56,53.52,53.53,21285.0,48.0401,48.0491,48.0132,48.0222,21285.0
2017-01-23 13:50:00,53.54,53.54,53.51,53.51,28200.0,48.0311,48.0311,48.0042,48.0042,28200.0
2017-01-23 13:55:00,53.51,53.53,53.49,53.52,16663.0,48.0042,48.0222,47.9863,48.0132,16663.0
2017-01-23 14:00:00,53.52,53.57,53.51,53.56,10732.0,48.0132,48.058,48.0042,48.0491,10732.0
2017-01-23 14:05:00,53.56,53.56,53.51,53.51,11523.0,48.0491,48.0491,48.0042,48.0042,11523.0
2017-01-23 14:10:00,53.51,53.53,53.49,53.52,44049.0,48.0042,48.0222,47.9863,48.0132,44049.0
2017-01-23 14:15:00,53.52,53.52,53.49,53.49,8071.0,48.0132,48.0132,47.9863,47.9863,8071.0
2017-01-23 14:20:00,53.5,53.51,53.49,53.49,20482.0,47.9952,48.0042,47.9863,47.9863,20482.0
2017-01-23 14:25:00,53.49,53.5,53.49,53.5,4700.0,47.9863,47.9952,47.9863,47.9952,4700.0
2017-01-23 14:30:00,53.5,53.52,53.49,53.51,11512.0,47.9952,48.0132,47.9863,48.0042,11512.0
2017-01-23 14:35:00,53.5,53.52,53.49,53.52,5957.0,47.9952,48.0132,47.9863,48.0132,5957.0
2017-01-23 14:40:00,53.52,53.56,53.51,53.56,16009.0,48.0132,48.0491,48.0042,48.0491,16009.0
2017-01-23 14:45:00,53.56,53.61,53.55,53.56,14670.0,48.0491,48.0939,48.0401,48.0491,14670.0
2017-01-23 14:50:00,53.57,53.62,53.56,53.61,24444.0,48.058,48.1029,48.0491,48.0939,24444.0
2017-01-23 14:55:00,53.61,53.68,53.6,53.66,28115.0,48.0939,48.1567,48.0849,48.1388,28115.0
2017-01-23 15:00:00,53.66,53.69,53.66,53.69,16864.0,48.1388,48.1657,48.1388,48.1657,16864.0
2017-01-23 15:05:00,53.68,53.69,53.66,53.66,24520.0,48.1567,48.1657,48.1388,48.1388,24520.0
2017-01-23 15:10:00,53.66,53.67,53.61,53.63,42848.0,48.1388,48.1477,48.0939,48.1119,42848.0
2017-01-23 15:15:00,53.63,53.67,53.62,53.66,20732.0,48.1119,48.1477,48.1029,48.1388,20732.0
2017-01-23 15:20:00,53.65,53.73,53.65,53.73,45868.0,48.1298,48.2016,48.1298,48.2016,45868.0
2017-01-23 15:25:00,53.73,53.76,53.73,53.73,46564.0,48.2016,48.2285,48.2016,48.2016,46564.0
2017-01-23 15:30:00,53.73,53.74,53.71,53.71,23793.0,48.2016,48.2105,48.1836,48.1836,23793.0
2017-01-23 15:35:00,53.71,53.76,53.71,53.76,58291.0,48.1836,48.2285,48.1836,48.2285,58291.0
2017-01-23 15:40:00,53.75,53.77,53.74,53.76,44946.0,48.2195,48.2375,48.2105,48.2285,44946.0
2017-01-23 15:45:00,53.76,53.78,53.74,53.78,72607.0,48.2285,48.2464,48.2105,48.2464,72607.0
2017-01-23 15:50:00,53.77,53.78,53.74,53.76,58670.0,48.2375,48.2464,48.2105,48.2285,58670.0
2017-01-23 15:55:00,53.76,53.82,53.75,53.76,164108.0,48.2285,48.2823,48.2195,48.2285,164108.0
2017-01-24 09:30:00,53.72,53.87,53.66,53.83,61505.0,48.1926,48.3272,48.1388,48.2913,61505.0
2017-01-24 09:35:00,53.81,53.84,53.76,53.8,40472.0,48.2733,48.3003,48.2285,48.2644,40472.0
2017-01-24 09:40:00,53.8,53.96,53.8,53.95,30490.0,48.2644,48.4079,48.2644,48.3989,30490.0
2017-01-24 09:45:00,53.95,53.99,53.95,53.96,20034.0,48.3989,48.4348,48.3989,48.4079,20034.0
2017-01-24 09:50:00,53.97,53.99,53.95,53.96,25731.0,48.4169,48.4348,48.3989,48.4079,25731.0
2017-01-24 09:55:00,53.97,53.97,53.85,53.86,25780.0,48.4169,48.4169,48.3092,48.3182,25780.0
2017-01-24 10:00:00,53.86,53.88,53.82,53.87,44150.0,48.3182,48.3361,48.2823,48.3272,44150.0
2017-01-24 10:05:00,53.87,53.93,53.85,53.85,24331.0,48.3272,48.381,48.3092,48.3092,24331.0
2017-01-24 10:10:00,53.86,54.0,53.85,53.97,51697.0,48.3182,48.4438,48.3092,48.4169,51697.0
2017-01-24 10:15:00,53.96,53.99,53.94,53.95,24496.0,48.4079,48.4348,48.39,48.3989,24496.0
2017-01-24 10:20:00,53.94,54.11,53.93,54.05,41377.0,48.39,48.5425,48.381,48.4886,41377.0
2017-01-24 10:25:00,54.04,54.05,54.0,54.02,21476.0,48.4797,48.4886,48.4438,48.4617,21476.0
2017-01-24 10:30:00,54.01,54.13,54.01,54.11,10820.0,48.4528,48.5604,48.4528,48.5425,10820.0
2017-01-24 10:35:00,54.11,54.12,54.06,54.07,24848.0,48.5425,48.5514,48.4976,48.5066,24848.0
2017-01-24 10:40:00,54.06,54.07,53.95,53.96,14269.0,48.4976,48.5066,48.3989,48.4079,14269.0
2017-01-24 10:45:00,53.97,54.07,53.96,54.04,19487.0,48.4169,48.5066,48.4079,48.4797,19487.0
2017-01-24 10:50:00,54.03,54.06,54.01,54.06,10882.0,48.4707,48.4976,48.4528,48.4976,10882.0
2017-01-24 10:55:00,54.05,54.16,54.05,54.13,33106.0,48.4886,48.5873,48.4886,48.5604,33106.0
2017-01-24 11:00:00,54.13,54.25,54.11,54.22,52940.0,48.5604,48.6681,48.5425,48.6412,52940.0
2017-01-24 11:05:00,54.22,54.27,54.19,54.25,47083.0,48.6412,48.686,48.6142,48.6681,47083.0
2017-01-24 11:10:00,54.25,54.26,54.15,54.16,21142.0,48.6681,48.677,48.5784,48.5873,21142.0
2017-01-24 11:15:00,54.16,54.19,54.13,54.14,140512.0,48.5873,48.6142,48.5604,48.5694,140512.0
2017-01-24 11:20:00,54.15,54.25,54.12,54.15,38104.0,48.5784,48.6681,48.5514,48.5784,38104.0
2017-01-24 11:25:00,54.14,54.17,54.1,54.11,15701.0,48.5694,48.5963,48.5335,48.5425,15701.0
2017-01-24 11:30:00,54.12,54.15,54.11,54.12,83387.0,48.5514,48.5784,48.5425,48.5514,83387.0
2017-01-24 11:35:00,54.13,54.13,54.09,54.1,12972.0,48.5604,48.5604,48.5245,48.5335,12972.0
2017-01-24 11:40:00,54.1,54.14,54.05,54.14,25551.0,48.5335,48.5694,48.4886,48.5694,25551.0
2017-01-24 11:45:00,54.15,54.22,54.14,54.21,13751.0,48.5784,48.6412,48.5694,48.6322,13751.0
2017-01-24 11:50:00,54.22,54.22,54.17,54.21,17786.0,48.6412,48.6412,48.5963,48.6322,17786.0
2017-01-24 11:55:00,54.2,54.22,54.17,54.22,22596.0,48.6232,48.6412,48.5963,48.6412,22596.0
2017-01-24 12:00:00,54.22,54.3,54.21,54.29,8369.0,48.6412,48.7129,48.6322,48.704,8369.0
2017-01-24 12:05:00,54.3,54.31,54.27,54.31,23369.0,48.7129,48.7219,48.686,48.7219,23369.0
2017-01-24 12:10:00,54.32,54.36,54.29,54.35,22610.0,48.7309,48.7667,48.704,48.7578,22610.0
2017-01-24 12:15:00,54.35,54.36,54.29,54.3,18026.0,48.7578,48.7667,48.704,48.7129,18026.0
2017-01-24 12:20:00,54.31,54.31,54.25,54.26,10076.0,48.7219,48.7219,48.6681,48.677,10076.0
2017-01-24 12:25:00,54.27,54.35,54.26,54.32,13440.0,48.686,48.7578,48.677,48.7309,13440.0
2017-01-24 12:30:00,54.32,54.34,54.29,54.32,10699.0,48.7309,48.7488,48.704,48.7309,10699.0
2017-01-24 12:35:00,54.31,54.33,54.27,54.29,14597.0,48.7219,48.7398,48.686,48.704,14597.0
2017-01-24 12:40:00,54.29,54.3,54.26,54.27,7266.0,48.704,48.7129,48.677,48.686,7266.0
2017-01-24 12:45:00,54.27,54.3,54.25,54.27,14500.0,48.686,48.7129,48.6681,48.686,14500.0
2017-01-24 12:50:00,54.26,54.28,54.21,54.22,9800.0,48.677,48.695,48.6322,48.6412,9800.0
2017-01-24 12:55:00,54.22,54.29,54.21,54.27,15298.0,48.6412,48.704,48.6322,48.686,15298.0
2017-01-24 13:00:00,54.27,54.31,54.26,54.31,9131.0,48.686,48.7219,48.677,48.7219,9131.0
2017-01-24 13:05:00,54.3,54.37,54.28,54.35,20205.0,48.7129,48.7757,48.695,48.7578,20205.0
2017-01-24 13:10:00,54.35,54.38,54.34,54.36,8429.0,48.7578,48.7847,48.7488,48.7667,8429.0
2017-01-24 13:15:00,54.35,54.35,54.31,54.34,15190.0,48.7578,48.7578,48.7219,48.7488,15190.0
2017-01-24 13:20:00,54.33,54.38,54.32,54.36,27156.0,48.7398,48.7847,48.7309,48.7667,27156.0
2017-01-24 13:25:00,54.36,54.39,54.36,54.39,11330.0,48.7667,48.7937,48.7667,48.7937,11330.0
2017-01-24 13:30:00,54.39,54.44,54.38,54.44,18575.0,48.7937,48.8385,48.7847,48.8385,18575.0
2017-01-24 13:35:00,54.44,54.46,54.4,54.41,18207.0,48.8385,48.8565,48.8026,48.8116,18207.0
2017-01-24 13:40:00,54.41,54.48,54.4,54.46,12048.0,48.8116,48.8744,48.8026,48.8565,12048.0
2017-01-24 13:45:00,54.45,54.49,54.45,54.48,24179.0,48.8475,48.8834,48.8475,48.8744,24179.0
2017-01-24 13:50:00,54.48,54.53,54.47,54.51,22817.0,48.8744,48.9193,48.8654,48.9013,22817.0
2017-01-24 13:55:00,54.51,54.51,54.47,54.5,20571.0,48.9013,48.9013,48.8654,48.8923,20571.0
2017-01-24 14:00:00,54.51,54.52,54.48,54.52,14897.0,48.9013,48.9103,48.8744,48.9103,14897.0
2017-01-24 14:05:00,54.51,54.53,54.48,54.5,13326.0,48.9013,48.9193,48.8744,48.8923,13326.0
2017-01-24 14:10:00,54.5,54.55,54.49,54.53,39917.0,48.8923,48.9372,48.8834,48.9193,39917.0
2017-01-24 14:15:00,54.52,54.54,54.5,54.52,16414.0,48.9103,48.9282,48.8923,48.9103,16414.0
2017-01-24 14:20:00,54.53,54.53,54.48,54.5,21130.0,48.9193,48.9193,48.8744,48.8923,21130.0
2017-01-24 14:25:00,54.5,54.54,54.49,54.51,35019.0,48.8923,48.9282,48.8834,48.9013,35019.0
2017-01-24 14:30:00,54.51,54.56,54.5,54.53,14322.0,48.9013,48.9462,48.8923,48.9193,14322.0
2017-01-24 14:35:00,54.53,54.54,54.51,54.53,22238.0,48.9193,48.9282,48.9013,48.9193,22238.0
2017-01-24 14:40:00,54.54,54.56,54.53,54.54,30380.0,48.9282,48.9462,48.9193,48.9282,30380.0
2017-01-24 14:45:00,54.55,54.55,54.53,54.54,20099.0,48.9372,48.9372,48.9193,48.9282,20099.0
2017-01-24 14:50:00,54.55,54.59,54.54,54.59,13579.0,48.9372,48.9731,48.9282,48.9731,13579.0
2017-01-24 14:55:00,54.58,54.61,54.58,54.61,16990.0,48.9641,48.991,48.9641,48.991,16990.0
2017-01-24 15:00:00,54.61,54.66,54.6,54.61,29568.0,48.991,49.0359,48.9821,48.991,29568.0
2017-01-24 15:05:00,54.61,54.64,54.6,54.64,15953.0,48.991,49.0179,48.9821,49.0179,15953.0
2017-01-24 15:10:00,54.63,54.71,54.63,54.69,58220.0,49.009,49.0807,49.009,49.0628,58220.0
2017-01-24 15:15:00,54.69,54.69,54.62,54.64,30684.0,49.0628,49.0628,49.0,49.0179,30684.0
2017-01-24 15:20:00,54.63,54.64,54.6,54.61,21982.0,49.009,49.0179,48.9821,48.991,21982.0
2017-01-24 15:25:00,54.61,54.62,54.57,54.61,43045.0,48.991,49.0,48.9551,48.991,43045.0
2017-01-24 15:30:00,54.61,54.62,54.59,54.6,24886.0,48.991,49.0,48.9731,48.9821,24886.0
2017-01-24 15:35:00,54.59,54.6,54.55,54.59,49082.0,48.9731,48.9821,48.9372,48.9731,49082.0
2017-01-24 15:40:00,54.59,54.59,54.56,54.57,41141.0,48.9731,48.9731,48.9462,48.9551,41141.0
2017-01-24 15:45:00,54.58,54.59,54.55,54.57,47453.0,48.9641,48.9731,48.9372,48.9551,47453.0
2017-01-24 15:50:00,54.57,54.57,54.52,54.53,54910.0,48.9551,48.9551,48.9103,48.9193,54910.0
2017-01-24 15:55:00,54.53,54.55,54.51,54.54,83339.0,48.9193,48.9372,48.9013,48.9282,83339.0
2017-01-25 09:30:00,54.7,54.98,54.65,54.94,167427.0,49.0718,49.323,49.0269,49.2871,167427.0
2017-01-25 09:35:00,54.95,55.09,54.89,54.9,92732.0,49.296,49.4216,49.2422,49.2512,92732.0
2017-01-25 09:40:00,54.93,55.04,54.92,55.02,135877.0,49.2781,49.3768,49.2691,49.3588,135877.0
2017-01-25 09:45:00,55.03,55.04,54.97,55.03,75827.0,49.3678,49.3768,49.314,49.3678,75827.0
2017-01-25 09:50:00,55.02,55.12,55.02,55.12,55510.0,49.3588,49.4486,49.3588,49.4486,55510.0
2017-01-25 09:55:00,55.12,55.24,55.07,55.2,76045.0,49.4486,49.5562,49.4037,49.5203,76045.0
2017-01-25 10:00:00,55.2,55.33,55.19,55.26,73475.0,49.5203,49.6369,49.5113,49.5741,73475.0
2017-01-25 10:05:00,55.26,55.28,55.21,55.28,48577.0,49.5741,49.5921,49.5293,49.5921,48577.0
2017-01-25 10:10:00,55.28,55.37,55.23,55.3,80288.0,49.5921,49.6728,49.5472,49.61,80288.0
2017-01-25 10:15:00,55.3,55.32,55.26,55.29,43864.0,49.61,49.628,49.5741,49.6011,43864.0
2017-01-25 10:20:00,55.28,55.29,55.16,55.18,27918.0,49.5921,49.6011,49.4844,49.5024,27918.0
2017-01-25 10:25:00,55.17,55.32,55.15,55.27,74533.0,49.4934,49.628,49.4755,49.5831,74533.0
2017-01-25 10:30:00,55.27,55.29,55.15,55.17,30375.0,49.5831,49.6011,49.4755,49.4934,30375.0
2017-01-25 10:35:00,55.17,55.25,55.16,55.23,39817.0,49.4934,49.5652,49.4844,49.5472,39817.0
2017-01-25 10:40:00,55.23,55.3,55.22,55.26,38248.0,49.5472,49.61,49.5383,49.5741,38248.0
2017-01-25 10:45:00,55.27,55.28,55.22,55.24,40310.0,49.5831,49.5921,49.5383,49.5562,40310.0
2017-01-25 10:50:00,55.24,55.29,55.23,55.29,38796.0,49.5562,49.6011,49.5472,49.6011,38796.0
2017-01-25 10:55:00,55.29,55.31,55.25,55.29,41563.0,49.6011,49.619,49.5652,49.6011,41563.0
2017-01-25 11:00:00,55.28,55.35,55.28,55.35,29750.0,49.5921,49.6549,49.5921,49.6549,29750.0
2017-01-25 11:05:00,55.35,55.39,55.33,55.38,32455.0,49.6549,49.6908,49.6369,49.6818,32455.0
2017-01-25 11:10:00,55.38,55.38,55.34,55.37,26913.0,49.6818,49.6818,49.6459,49.6728,26913.0
2017-01-25 11:15:00,55.38,55.45,55.37,55.45,33611.0,49.6818,49.7446,49.6728,49.7446,33611.0
2017-01-25 11:20:00,55.46,55.55,55.45,55.54,37376.0,49.7536,49.8343,49.7446,49.8253,37376.0
2017-01-25 11:25:00,55.54,55.55,55.49,55.5,126313.0,49.8253,49.8343,49.7805,49.7895,126313.0
2017-01-25 11:30:00,55.5,55.51,55.3,55.39,124993.0,49.7895,49.7984,49.61,49.6908,124993.0
2017-01-25 11:35:00,55.39,55.39,55.32,55.34,29048.0,49.6908,49.6908,49.628,49.6459,29048.0
2017-01-25 11:40:00,55.33,55.34,55.28,55.3,27573.0,49.6369,49.6459,49.5921,49.61,27573.0
2017-01-25 11:45:00,55.31,55.33,55.3,55.31,16582.0,49.619,49.6369,49.61,49.619,16582.0
2017-01-25 11:50:00,55.31,55.32,55.2,55.21,30412.0,49.619,49.628,49.5203,49.5293,30412.0
2017-01-25 11:55:00,55.21,55.25,55.2,55.25,12476.0,49.5293,49.5652,49.5203,49.5652,12476.0
2017-01-25 12:00:00,55.25,55.25,55.17,55.23,44198.0,49.5652,49.5652,49.4934,49.5472,44198.0
2017-01-25 12:05:00,55.23,55.26,55.23,55.26,28307.0,49.5472,49.5741,49.5472,49.5741,28307.0
2017-01-25 12:10:00,55.26,55.31,55.22,55.3,31861.0,49.5741,49.619,49.5383,49.61,31861.0
2017-01-25 12:15:00,55.3,55.36,55.3,55.36,41633.0,49.61,49.6639,49.61,49.6639,41633.0
2017-01-25 12:20:00,55.37,55.37,55.29,55.33,50560.0,49.6728,49.6728,49.6011,49.6369,50560.0
2017-01-25 12:25:00,55.34,55.35,55.28,55.34,30833.0,49.6459,49.6549,49.5921,49.6459,30833.0
2017-01-25 12:30:00,55.34,55.37,55.33,55.37,6218.0,49.6459,49.6728,49.6369,49.6728,6218.0
2017-01-25 12:35:00,55.37,55.37,55.29,55.3,22019.0,49.6728,49.6728,49.6011,49.61,22019.0
2017-01-25 12:40:00,55.3,55.34,55.29,55.3,67965.0,49.61,49.6459,49.6011,49.61,67965.0
2017-01-25 12:45:00,55.3,55.3,55.26,55.28,10761.0,49.61,49.61,49.5741,49.5921,10761.0
2017-01-25 12:50:00,55.27,55.36,55.25,55.34,46540.0,49.5831,49.6639,49.5652,49.6459,46540.0
2017-01-25 12:55:00,55.34,55.35,55.31,55.33,28089.0,49.6459,49.6549,49.619,49.6369,28089.0
2017-01-25 13:00:00,55.33,55.37,55.3,55.36,30633.0,49.6369,49.6728,49.61,49.6639,30633.0
2017-01-25 13:05:00,55.35,55.36,55.32,55.33,18296.0,49.6549,49.6639,49.628,49.6369,18296.0
2017-01-25 13:10:00,55.33,55.35,55.31,55.34,30945.0,49.6369,49.6549,49.619,49.6459,30945.0
2017-01-25 13:15:00,55.34,55.36,55.33,55.36,21070.0,49.6459,49.6639,49.6369,49.6639,21070.0
2017-01-25 13:20:00,55.36,55.36,55.31,55.33,30959.0,49.6639,49.6639,49.619,49.6369,30959.0
2017-01-25 13:25:00,55.33,55.33,55.18,55.21,55043.0,49.6369,49.6369,49.5024,49.5293,55043.0
2017-01-25 13:30:00,55.21,55.31,55.17,55.3,63365.0,49.5293,49.619,49.4934,49.61,63365.0
2017-01-25 13:35:00,55.3,55.47,55.3,55.47,58138.0,49.61,49.7625,49.61,49.7625,58138.0
2017-01-25 13:40:00,55.47,55.56,55.46,55.55,38208.0,49.7625,49.8433,49.7536,49.8343,38208.0
2017-01-25 13:45:00,55.55,55.56,55.49,55.54,60997.0,49.8343,49.8433,49.7805,49.8253,60997.0
2017-01-25 13:50:00,55.54,55.61,55.51,55.61,41153.0,49.8253,49.8881,49.7984,49.8881,41153.0
2017-01-25 13:55:00,55.61,55.64,55.6,55.61,88681.0,49.8881,49.915,49.8792,49.8881,88681.0
2017-01-25 14:00:00,55.61,55.61,55.5,55.51,31252.0,49.8881,49.8881,49.7895,49.7984,31252.0
2017-01-25 14:05:00,55.51,55.57,55.49,55.52,91585.0,49.7984,49.8522,49.7805,49.8074,91585.0
2017-01-25 14:10:00,55.52,55.63,55.51,55.61,41932.0,49.8074,49.9061,49.7984,49.8881,41932.0
2017-01-25 14:15:00,55.62,55.67,55.61,55.65,47558.0,49.8971,49.942,49.8881,49.924,47558.0
2017-01-25 14:20:00,55.66,55.7,55.62,55.68,62062.0,49.933,49.9689,49.8971,49.9509,62062.0
2017-01-25 14:25:00,55.68,55.73,55.67,55.71,40355.0,49.9509,49.9958,49.942,49.9778,40355.0
2017-01-25 14:30:00,55.72,55.74,55.7,55.73,39855.0,49.9868,50.0048,49.9689,49.9958,39855.0
2017-01-25 14:35:00,55.73,55.76,55.7,55.72,67461.0,49.9958,50.0227,49.9689,49.9868,67461.0
2017-01-25 14:40:00,55.73,55.76,55.71,55.74,67021.0,49.9958,50.0227,49.9778,50.0048,67021.0
2017-01-25 14:45:00,55.74,55.78,55.71,55.72,93050.0,50.0048,50.0406,49.9778,49.9868,93050.0
2017-01-25 14:50:00,55.72,55.72,55.66,55.68,35439.0,49.9868,49.9868,49.933,49.9509,35439.0
2017-01-25 14:55:00,55.68,55.71,55.66,55.71,48670.0,49.9509,49.9778,49.933,49.9778,48670.0
2017-01-25 15:00:00,55.71,55.75,55.7,55.75,34444.0,49.9778,50.0137,49.9689,50.0137,34444.0
2017-01-25 15:05:00,55.75,55.79,55.74,55.74,38358.0,50.0137,50.0496,50.0048,50.0048,38358.0
2017-01-25 15:10:00,55.75,55.78,55.74,55.77,46911.0,50.0137,50.0406,50.0048,50.0317,46911.0
2017-01-25 15:15:00,55.77,55.81,55.73,55.73,64393.0,50.0317,50.0676,49.9958,49.9958,64393.0
2017-01-25 15:20:00,55.73,55.76,55.67,55.68,59811.0,49.9958,50.0227,49.942,49.9509,59811.0
2017-01-25 15:25:00,55.69,55.73,55.68,55.73,49562.0,49.9599,49.9958,49.9509,49.9958,49562.0
2017-01-25 15:30:00,55.73,55.8,55.72,55.8,37777.0,49.9958,50.0586,49.9868,50.0586,37777.0
2017-01-25 15:35:00,55.8,55.85,55.75,55.82,101611.0,50.0586,50.1034,50.0137,50.0765,101611.0
2017-01-25 15:40:00,55.82,55.84,55.77,55.8,72109.0,50.0765,50.0945,50.0317,50.0586,72109.0
2017-01-25 15:45:00,55.8,55.83,55.77,55.83,104751.0,50.0586,50.0855,50.0317,50.0855,104751.0
2017-01-25 15:50:00,55.83,55.88,55.82,55.84,155011.0,50.0855,50.1304,50.0765,50.0945,155011.0
2017-01-25 15:55:00,55.85,55.89,55.81,55.83,366847.0,50.1034,50.1393,50.0676,50.0855,366847.0
2017-01-26 09:30:00,56.81,57.17,56.77,57.17,399126.0,50.9647,51.2876,50.9288,51.2876,399126.0
2017-01-26 09:35:00,57.17,57.37,57.14,57.32,237960.0,51.2876,51.467,51.2607,51.4222,237960.0
2017-01-26 09:40:00,57.31,57.78,57.28,57.76,343737.0,51.4132,51.8349,51.3863,51.8169,343737.0
2017-01-26 09:45:00,57.77,57.79,57.47,57.65,214442.0,51.8259,51.8438,51.5568,51.7182,214442.0
2017-01-26 09:50:00,57.66,57.74,57.15,57.26,102499.0,51.7272,51.799,51.2697,51.3684,102499.0
2017-01-26 09:55:00,57.27,57.37,57.13,57.13,84361.0,51.3773,51.467,51.2517,51.2517,84361.0
2017-01-26 10:00:00,57.11,57.47,56.97,57.46,169106.0,51.2338,51.5568,51.1082,51.5478,169106.0
2017-01-26 10:05:00,57.46,57.63,57.44,57.5,155759.0,51.5478,51.7003,51.5298,51.5837,155759.0
2017-01-26 10:10:00,57.49,57.61,57.44,57.52,59420.0,51.5747,51.6823,51.5298,51.6016,59420.0
2017-01-26 10:15:00,57.49,57.5,57.33,57.35,32300.0,51.5747,51.5837,51.4312,51.4491,32300.0
2017-01-26 10:20:00,57.35,57.4,57.05,57.05,41710.0,51.4491,51.494,51.18,51.18,41710.0
2017-01-26 10:25:00,57.06,57.16,57.05,57.07,56549.0,51.1889,51.2786,51.18,51.1979,56549.0
2017-01-26 10:30:00,57.06,57.06,56.86,56.92,73499.0,51.1889,51.1889,51.0095,51.0633,73499.0
2017-01-26 10:35:00,56.93,56.95,56.77,56.77,52760.0,51.0723,51.0903,50.9288,50.9288,52760.0
2017-01-26 10:40:00,56.78,56.9,56.78,56.89,86878.0,50.9377,51.0454,50.9377,51.0364,86878.0
2017-01-26 10:45:00,56.9,56.93,56.79,56.8,34844.0,51.0454,51.0723,50.9467,50.9557,34844.0
2017-01-26 10:50:00,56.79,56.91,56.79,56.8,30076.0,50.9467,51.0544,50.9467,50.9557,30076.0
2017-01-26 10:55:00,56.8,56.83,56.74,56.77,42862.0,50.9557,50.9826,50.9019,50.9288,42862.0
2017-01-26 11:00:00,56.76,56.83,56.7,56.74,45814.0,50.9198,50.9826,50.866,50.9019,45814.0
2017-01-26 11:05:00,56.74,56.77,56.67,56.75,45423.0,50.9019,50.9288,50.8391,50.9108,45423.0
2017-01-26 11:10:00,56.75,56.87,56.7,56.87,57142.0,50.9108,51.0185,50.866,51.0185,57142.0
2017-01-26 11:15:00,56.86,56.87,56.73,56.74,82780.0,51.0095,51.0185,50.8929,50.9019,82780.0
2017-01-26 11:20:00,56.73,56.82,56.68,56.7,44042.0,50.8929,50.9736,50.848,50.866,44042.0
2017-01-26 11:25:00,56.7,56.73,56.57,56.6,54967.0,50.866,50.8929,50.7494,50.7763,54967.0
2017-01-26 11:30:00,56.59,56.59,56.45,56.54,39693.0,50.7673,50.7673,50.6417,50.7224,39693.0
2017-01-26 11:35:00,56.53,56.64,56.51,56.63,39062.0,50.7135,50.8122,50.6955,50.8032,39062.0
2017-01-26 11:40:00,56.64,56.75,56.63,56.69,34112.0,50.8122,50.9108,50.8032,50.857,34112.0
2017-01-26 11:45:00,56.69,56.8,56.68,56.75,40454.0,50.857,50.9557,50.848,50.9108,40454.0
2017-01-26 11:50:00,56.75,56.83,56.69,56.83,41235.0,50.9108,50.9826,50.857,50.9826,41235.0
2017-01-26 11:55:00,56.84,56.93,56.78,56.87,45483.0,50.9916,51.0723,50.9377,51.0185,45483.0
2017-01-26 12:00:00,56.9,56.9,56.75,56.83,38235.0,51.0454,51.0454,50.9108,50.9826,38235.0
2017-01-26 12:05:00,56.83,56.87,56.76,56.8,35055.0,50.9826,51.0185,50.9198,50.9557,35055.0
2017-01-26 12:10:00,56.81,56.89,56.8,56.88,31346.0,50.9647,51.0364,50.9557,51.0275,31346.0
2017-01-26 12:15:00,56.9,56.93,56.86,56.9,29337.0,51.0454,51.0723,51.0095,51.0454,29337.0
2017-01-26 12:20:00,56.91,56.91,56.82,56.89,42991.0,51.0544,51.0544,50.9736,51.0364,42991.0
2017-01-26 12:25:00,56.89,56.89,56.78,56.85,30176.0,51.0364,51.0364,50.9377,51.0005,30176.0
2017-01-26 12:30:00,56.85,56.86,56.78,56.82,19313.0,51.0005,51.0095,50.9377,50.9736,19313.0
2017-01-26 12:35:00,56.82,56.93,56.81,56.92,31704.0,50.9736,51.0723,50.9647,51.0633,31704.0
2017-01-26 12:40:00,56.91,56.94,56.84,56.92,27698.0,51.0544,51.0813,50.9916,51.0633,27698.0
2017-01-26 12:45:00,56.92,57.03,56.91,56.98,34217.0,51.0633,51.162,51.0544,51.1172,34217.0
2017-01-26 12:50:00,56.98,56.98,56.9,56.91,22778.0,51.1172,51.1172,51.0454,51.0544,22778.0
2017-01-26 12:55:00,56.9,56.99,56.89,56.98,20964.0,51.0454,51.1261,51.0364,51.1172,20964.0
2017-01-26 13:00:00,56.99,57.0,56.89,56.91,23078.0,51.1261,51.1351,51.0364,51.0544,23078.0
2017-01-26 13:05:00,56.91,56.95,56.87,56.91,24911.0,51.0544,51.0903,51.0185,51.0544,24911.0
2017-01-26 13:10:00,56.91,56.92,56.83,56.86,22956.0,51.0544,51.0633,50.9826,51.0095,22956.0
2017-01-26 13:15:00,56.86,56.86,56.8,56.84,19506.0,51.0095,51.0095,50.9557,50.9916,19506.0
2017-01-26 13:20:00,56.84,56.9,56.84,56.9,23205.0,50.9916,51.0454,50.9916,51.0454,23205.0
2017-01-26 13:25:00,56.9,56.9,56.83,56.9,21263.0,51.0454,51.0454,50.9826,51.0454,21263.0
2017-01-26 13:30:00,56.9,56.96,56.9,56.94,23633.0,51.0454,51.0992,51.0454,51.0813,23633.0
2017-01-26 13:35:00,56.94,57.06,56.94,57.04,53699.0,51.0813,51.1889,51.0813,51.171,53699.0
2017-01-26 13:40:00,57.04,57.11,57.01,57.09,90584.0,51.171,51.2338,51.1441,51.2159,90584.0
2017-01-26 13:45:00,57.09,57.09,57.0,57.0,25124.0,51.2159,51.2159,51.1351,51.1351,25124.0
2017-01-26 13:50:00,57.01,57.03,56.88,56.88,43511.0,51.1441,51.162,51.0275,51.0275,43511.0
2017-01-26 13:55:00,56.88,56.98,56.88,56.96,31967.0,51.0275,51.1172,51.0275,51.0992,31967.0
2017-01-26 14:00:00,56.97,57.03,56.96,56.97,24718.0,51.1082,51.162,51.0992,51.1082,24718.0
2017-01-26 14:05:00,56.97,57.06,56.96,57.04,35873.0,51.1082,51.1889,51.0992,51.171,35873.0
2017-01-26 14:10:00,57.04,57.04,56.94,56.97,34832.0,51.171,51.171,51.0813,51.1082,34832.0
2017-01-26 14:15:00,56.97,57.03,56.96,56.97,24685.0,51.1082,51.162,51.0992,51.1082,24685.0
2017-01-26 14:20:00,56.97,57.02,56.93,56.98,43021.0,51.1082,51.1531,51.0723,51.1172,43021.0
2017-01-26 14:25:00,56.98,57.08,56.97,57.07,36361.0,51.1172,51.2069,51.1082,51.1979,36361.0
2017-01-26 14:30:00,57.06,57.08,56.96,56.97,46554.0,51.1889,51.2069,51.0992,51.1082,46554.0
2017-01-26 14:35:00,56.99,57.01,56.96,56.98,40078.0,51.1261,51.1441,51.0992,51.1172,40078.0
2017-01-26 14:40:00,56.99,57.01,56.94,56.97,55884.0,51.1261,51.1441,51.0813,51.1082,55884.0
2017-01-26 14:45:00,56.97,57.03,56.96,56.98,44404.0,51.1082,51.162,51.0992,51.1172,44404.0
2017-01-26 14:50:00,56.97,56.98,56.89,56.95,38109.0,51.1082,51.1172,51.0364,51.0903,38109.0
2017-01-26 14:55:00,56.95,56.95,56.86,56.87,49664.0,51.0903,51.0903,51.0095,51.0185,49664.0
2017-01-26 15:00:00,56.87,56.95,56.87,56.95,42777.0,51.0185,51.0903,51.0185,51.0903,42777.0
2017-01-26 15:05:00,56.96,56.97,56.89,56.91,35043.0,51.0992,51.1082,51.0364,51.0544,35043.0
2017-01-26 15:10:00,56.91,57.0,56.91,56.96,48357.0,51.0544,51.1351,51.0544,51.0992,48357.0
2017-01-26 15:15:00,56.97,56.98,56.93,56.94,35607.0,51.1082,51.1172,51.0723,51.0813,35607.0
2017-01-26 15:20:00,56.93,56.95,56.88,56.91,36832.0,51.0723,51.0903,51.0275,51.0544,36832.0
2017-01-26 15:25:00,56.9,56.94,56.88,56.91,43232.0,51.0454,51.0813,51.0275,51.0544,43232.0
2017-01-26 15:30:00,56.91,56.95,56.87,56.94,54157.0,51.0544,51.0903,51.0185,51.0813,54157.0
2017-01-26 15:35:00,56.94,56.98,56.91,56.96,124338.0,51.0813,51.1172,51.0544,51.0992,124338.0
2017-01-26 15:40:00,56.96,56.96,56.86,56.89,62751.0,51.0992,51.0992,51.0095,51.0364,62751.0
2017-01-26 15:45:00,56.88,56.97,56.88,56.94,104043.0,51.0275,51.1082,51.0275,51.0813,104043.0
2017-01-26 15:50:00,56.94,57.0,56.9,56.98,118538.0,51.0813,51.1351,51.0454,51.1172,118538.0
2017-01-26 15:55:00,56.98,56.99,56.92,56.93,210231.0,51.1172,51.1261,51.0633,51.0723,210231.0
2017-01-27 09:30:00,56.87,56.98,56.71,56.84,87904.0,51.0185,51.1172,50.875,50.9916,87904.0
2017-01-27 09:35:00,56.84,56.88,56.71,56.72,34837.0,50.9916,51.0275,50.875,50.8839,34837.0
2017-01-27 09:40:00,56.71,56.72,56.46,56.49,62480.0,50.875,50.8839,50.6507,50.6776,62480.0
2017-01-27 09:45:00,56.49,56.49,56.35,56.46,45433.0,50.6776,50.6776,50.552,50.6507,45433.0
2017-01-27 09:50:00,56.48,56.66,56.45,56.66,38102.0,50.6686,50.8301,50.6417,50.8301,38102.0
2017-01-27 09:55:00,56.66,56.67,56.36,56.37,82167.0,50.8301,50.8391,50.561,50.5699,82167.0
2017-01-27 10:00:00,56.36,56.56,56.36,56.48,64701.0,50.561,50.7404,50.561,50.6686,64701.0
2017-01-27 10:05:00,56.48,56.54,56.43,56.46,30476.0,50.6686,50.7224,50.6238,50.6507,30476.0
2017-01-27 10:10:00,56.45,56.52,56.43,56.5,40957.0,50.6417,50.7045,50.6238,50.6866,40957.0
2017-01-27 10:15:00,56.48,56.51,56.34,56.36,67892.0,50.6686,50.6955,50.543,50.561,67892.0
2017-01-27 10:20:00,56.36,56.38,56.27,56.33,53152.0,50.561,50.5789,50.4802,50.5341,53152.0
2017-01-27 10:25:00,56.33,56.33,56.21,56.21,34901.0,50.5341,50.5341,50.4264,50.4264,34901.0
2017-01-27 10:30:00,56.22,56.36,56.21,56.36,29751.0,50.4354,50.561,50.4264,50.561,29751.0
2017-01-27 10:35:00,56.36,56.44,56.35,56.38,55300.0,50.561,50.6327,50.552,50.5789,55300.0
2017-01-27 10:40:00,56.37,56.37,56.27,56.28,35081.0,50.5699,50.5699,50.4802,50.4892,35081.0
2017-01-27 10:45:00,56.28,56.28,56.17,56.19,35912.0,50.4892,50.4892,50.3905,50.4085,35912.0
2017-01-27 10:50:00,56.19,56.23,56.11,56.14,43071.0,50.4085,50.4443,50.3367,50.3636,43071.0
2017-01-27 10:55:00,56.13,56.16,56.12,56.16,54863.0,50.3546,50.3815,50.3457,50.3815,54863.0
2017-01-27 11:00:00,56.16,56.23,56.16,56.2,26207.0,50.3815,50.4443,50.3815,50.4174,26207.0
2017-01-27 11:05:00,56.2,56.22,56.14,56.22,34704.0,50.4174,50.4354,50.3636,50.4354,34704.0
2017-01-27 11:10:00,56.22,56.36,56.21,56.35,58953.0,50.4354,50.561,50.4264,50.552,58953.0
2017-01-27 11:15:00,56.35,56.41,56.32,56.37,72508.0,50.552,50.6058,50.5251,50.5699,72508.0
2017-01-27 11:20:00,56.37,56.38,56.27,56.29,51023.0,50.5699,50.5789,50.4802,50.4982,51023.0
2017-01-27 11:25:00,56.29,56.3,56.25,56.25,21070.0,50.4982,50.5071,50.4623,50.4623,21070.0
2017-01-27 11:30:00,56.25,56.28,56.16,56.28,34117.0,50.4623,50.4892,50.3815,50.4892,34117.0
2017-01-27 11:35:00,56.27,56.29,56.24,56.29,29037.0,50.4802,50.4982,50.4533,50.4982,29037.0
2017-01-27 11:40:00,56.3,56.33,56.28,56.32,22364.0,50.5071,50.5341,50.4892,50.5251,22364.0
2017-01-27 11:45:00,56.33,56.34,56.25,56.25,16206.0,50.5341,50.543,50.4623,50.4623,16206.0
2017-01-27 11:50:00,56.24,56.25,56.13,56.13,25281.0,50.4533,50.4623,50.3546,50.3546,25281.0
2017-01-27 11:55:00,56.13,56.2,56.11,56.16,31590.0,50.3546,50.4174,50.3367,50.3815,31590.0
2017-01-27 12:00:00,56.17,56.25,56.15,56.25,18922.0,50.3905,50.4623,50.3726,50.4623,18922.0
2017-01-27 12:05:00,56.25,56.3,56.23,56.29,12643.0,50.4623,50.5071,50.4443,50.4982,12643.0
2017-01-27 12:10:00,56.28,56.4,56.27,56.38,21423.0,50.4892,50.5968,50.4802,50.5789,21423.0
2017-01-27 12:15:00,56.37,56.39,56.33,56.34,14385.0,50.5699,50.5879,50.5341,50.543,14385.0
2017-01-27 12:20:00,56.34,56.38,56.33,56.33,21186.0,50.543,50.5789,50.5341,50.5341,21186.0
2017-01-27 12:25:00,56.32,56.32,56.23,56.23,27388.0,50.5251,50.5251,50.4443,50.4443,27388.0
2017-01-27 12:30:00,56.23,56.28,56.23,56.26,9587.0,50.4443,50.4892,50.4443,50.4713,9587.0
2017-01-27 12:35:00,56.26,56.29,56.24,56.26,19570.0,50.4713,50.4982,50.4533,50.4713,19570.0
2017-01-27 12:40:00,56.26,56.27,56.21,56.22,20590.0,50.4713,50.4802,50.4264,50.4354,20590.0
2017-01-27 12:45:00,56.21,56.28,56.2,56.27,20049.0,50.4264,50.4892,50.4174,50.4802,20049.0
2017-01-27 12:50:00,56.28,56.3,56.25,56.26,9347.0,50.4892,50.5071,50.4623,50.4713,9347.0
2017-01-27 12:55:00,56.26,56.31,56.26,56.3,14204.0,50.4713,50.5161,50.4713,50.5071,14204.0
2017-01-27 13:00:00,56.31,56.31,56.27,56.27,9622.0,50.5161,50.5161,50.4802,50.4802,9622.0
2017-01-27 13:05:00,56.27,56.27,56.21,56.25,12833.0,50.4802,50.4802,50.4264,50.4623,12833.0
2017-01-27 13:10:00,56.26,56.28,56.24,56.26,12064.0,50.4713,50.4892,50.4533,50.4713,12064.0
2017-01-27 13:15:00,56.26,56.27,56.23,56.25,29956.0,50.4713,50.4802,50.4443,50.4623,29956.0
2017-01-27 13:20:00,56.26,56.26,56.23,56.25,13614.0,50.4713,50.4713,50.4443,50.4623,13614.0
2017-01-27 13:25:00,56.26,56.3,56.25,56.28,16899.0,50.4713,50.5071,50.4623,50.4892,16899.0
2017-01-27 13:30:00,56.28,56.31,56.27,56.3,11124.0,50.4892,50.5161,50.4802,50.5071,11124.0
2017-01-27 13:35:00,56.3,56.31,56.28,56.28,16530.0,50.5071,50.5161,50.4892,50.4892,16530.0
2017-01-27 13:40:00,56.28,56.32,56.28,56.32,7584.0,50.4892,50.5251,50.4892,50.5251,7584.0
2017-01-27 13:45:00,56.32,56.32,56.27,56.28,29250.0,50.5251,50.5251,50.4802,50.4892,29250.0
2017-01-27 13:50:00,56.28,56.3,56.25,56.3,20079.0,50.4892,50.5071,50.4623,50.5071,20079.0
2017-01-27 13:55:00,56.3,56.31,56.28,56.29,9900.0,50.5071,50.5161,50.4892,50.4982,9900.0
2017-01-27 14:00:00,56.29,56.3,56.25,56.27,14986.0,50.4982,50.5071,50.4623,50.4802,14986.0
2017-01-27 14:05:00,56.27,56.29,56.26,56.28,18393.0,50.4802,50.4982,50.4713,50.4892,18393.0
2017-01-27 14:10:00,56.28,56.3,56.27,56.28,14042.0,50.4892,50.5071,50.4802,50.4892,14042.0
2017-01-27 14:15:00,56.29,56.29,56.25,56.29,37689.0,50.4982,50.4982,50.4623,50.4982,37689.0
2017-01-27 14:20:00,56.29,56.33,56.27,56.33,20876.0,50.4982,50.5341,50.4802,50.5341,20876.0
2017-01-27 14:25:00,56.33,56.35,56.29,56.29,19936.0,50.5341,50.552,50.4982,50.4982,19936.0
2017-01-27 14:30:00,56.29,56.35,56.28,56.35,25391.0,50.4982,50.552,50.4892,50.552,25391.0
2017-01-27 14:35:00,56.35,56.39,56.35,56.39,16794.0,50.552,50.5879,50.552,50.5879,16794.0
2017-01-27 14:40:00,56.39,56.46,56.38,56.43,25577.0,50.5879,50.6507,50.5789,50.6238,25577.0
2017-01-27 14:45:00,56.42,56.49,56.42,56.48,20753.0,50.6148,50.6776,50.6148,50.6686,20753.0
2017-01-27 14:50:00,56.48,56.51,56.46,56.49,41323.0,50.6686,50.6955,50.6507,50.6776,41323.0
2017-01-27 14:55:00,56.48,56.49,56.44,56.44,15770.0,50.6686,50.6776,50.6327,50.6327,15770.0
2017-01-27 15:00:00,56.44,56.49,56.43,56.48,19914.0,50.6327,50.6776,50.6238,50.6686,19914.0
2017-01-27 15:05:00,56.47,56.48,56.44,56.44,11157.0,50.6596,50.6686,50.6327,50.6327,11157.0
2017-01-27 15:10:00,56.45,56.45,56.42,56.44,15396.0,50.6417,50.6417,50.6148,50.6327,15396.0
2017-01-27 15:15:00,56.44,56.44,56.36,56.38,23181.0,50.6327,50.6327,50.561,50.5789,23181.0
2017-01-27 15:20:00,56.37,56.42,56.36,56.42,17570.0,50.5699,50.6148,50.561,50.6148,17570.0
2017-01-27 15:25:00,56.41,56.42,56.31,56.31,28984.0,50.6058,50.6148,50.5161,50.5161,28984.0
2017-01-27 15:30:00,56.31,56.37,56.3,56.34,38018.0,50.5161,50.5699,50.5071,50.543,38018.0
2017-01-27 15:35:00,56.34,56.34,56.31,56.32,46627.0,50.543,50.543,50.5161,50.5251,46627.0
2017-01-27 15:40:00,56.33,56.34,56.28,56.28,26315.0,50.5341,50.543,50.4892,50.4892,26315.0
2017-01-27 15:45:00,56.28,56.33,56.27,56.32,53728.0,50.4892,50.5341,50.4802,50.5251,53728.0
2017-01-27 15:50:00,56.33,56.33,56.26,56.27,69178.0,50.5341,50.5341,50.4713,50.4802,69178.0
2017-01-27 15:55:00,56.27,56.31,56.26,56.29,166229.0,50.4802,50.5161,50.4713,50.4982,166229.0
2017-01-30 09:30:00,55.99,56.01,55.66,55.86,106280.0,50.229,50.247,49.933,50.1124,106280.0
2017-01-30 09:35:00,55.86,56.14,55.86,56.03,41163.0,50.1124,50.3636,50.1124,50.2649,41163.0
2017-01-30 09:40:00,56.04,56.1,55.83,55.87,31342.0,50.2739,50.3277,50.0855,50.1214,31342.0
2017-01-30 09:45:00,55.89,55.97,55.8,55.82,28868.0,50.1393,50.2111,50.0586,50.0765,28868.0
2017-01-30 09:50:00,55.8,55.88,55.75,55.79,40548.0,50.0586,50.1304,50.0137,50.0496,40548.0
2017-01-30 09:55:00,55.8,55.8,55.71,55.73,23648.0,50.0586,50.0586,49.9778,49.9958,23648.0
2017-01-30 10:00:00,55.72,55.85,55.69,55.85,45363.0,49.9868,50.1034,49.9599,50.1034,45363.0
2017-01-30 10:05:00,55.86,55.99,55.84,55.95,21263.0,50.1124,50.229,50.0945,50.1931,21263.0
2017-01-30 10:10:00,55.94,55.97,55.81,55.86,52704.0,50.1842,50.2111,50.0676,50.1124,52704.0
2017-01-30 10:15:00,55.86,55.94,55.82,55.83,34169.0,50.1124,50.1842,50.0765,50.0855,34169.0
2017-01-30 10:20:00,55.85,55.95,55.83,55.95,20835.0,50.1034,50.1931,50.0855,50.1931,20835.0
2017-01-30 10:25:00,55.96,55.97,55.92,55.96,25036.0,50.2021,50.2111,50.1662,50.2021,25036.0
2017-01-30 10:30:00,55.96,56.01,55.95,55.95,47133.0,50.2021,50.247,50.1931,50.1931,47133.0
2017-01-30 10:35:00,55.95,55.97,55.89,55.9,76654.0,50.1931,50.2111,50.1393,50.1483,76654.0
2017-01-30 10:40:00,55.9,55.92,55.87,55.9,22880.0,50.1483,50.1662,50.1214,50.1483,22880.0
2017-01-30 10:45:00,55.89,55.89,55.72,55.74,24463.0,50.1393,50.1393,49.9868,50.0048,24463.0
2017-01-30 10:50:00,55.75,55.8,55.71,55.76,30350.0,50.0137,50.0586,49.9778,50.0227,30350.0
2017-01-30 10:55:00,55.76,55.88,55.75,55.88,50250.0,50.0227,50.1304,50.0137,50.1304,50250.0
2017-01-30 11:00:00,55.87,55.88,55.77,55.77,23269.0,50.1214,50.1304,50.0317,50.0317,23269.0
2017-01-30 11:05:00,55.77,55.86,55.76,55.82,41826.0,50.0317,50.1124,50.0227,50.0765,41826.0
2017-01-30 11:10:00,55.83,55.95,55.81,55.95,38571.0,50.0855,50.1931,50.0676,50.1931,38571.0
2017-01-30 11:15:00,55.94,55.99,55.93,55.98,23759.0,50.1842,50.229,50.1752,50.2201,23759.0
2017-01-30 11:20:00,56.0,56.02,55.95,55.96,37384.0,50.238,50.2559,50.1931,50.2021,37384.0
2017-01-30 11:25:00,55.96,55.98,55.83,55.85,40454.0,50.2021,50.2201,50.0855,50.1034,40454.0
2017-01-30 11:30:00,55.84,55.89,55.83,55.89,25143.0,50.0945,50.1393,50.0855,50.1393,25143.0
2017-01-30 11:35:00,55.89,56.02,55.88,56.02,16542.0,50.1393,50.2559,50.1304,50.2559,16542.0
2017-01-30 11:40:00,56.02,56.02,55.92,55.93,21858.0,50.2559,50.2559,50.1662,50.1752,21858.0
2017-01-30 11:45:00,55.92,55.95,55.89,55.9,13709.0,50.1662,50.1931,50.1393,50.1483,13709.0
2017-01-30 11:50:00,55.91,55.92,55.85,55.86,20734.0,50.1573,50.1662,50.1034,50.1124,20734.0
2017-01-30 11:55:00,55.86,55.89,55.84,55.86,24770.0,50.1124,50.1393,50.0945,50.1124,24770.0
2017-01-30 12:00:00,55.87,55.87,55.82,55.83,10978.0,50.1214,50.1214,50.0765,50.0855,10978.0
2017-01-30 12:05:00,55.82,55.88,55.81,55.85,21791.0,50.0765,50.1304,50.0676,50.1034,21791.0
2017-01-30 12:10:00,55.84,55.84,55.8,55.82,36048.0,50.0945,50.0945,50.0586,50.0765,36048.0
2017-01-30 12:15:00,55.82,55.84,55.79,55.8,26991.0,50.0765,50.0945,50.0496,50.0586,26991.0
2017-01-30 12:20:00,55.8,55.82,55.76,55.8,19749.0,50.0586,50.0765,50.0227,50.0586,19749.0
2017-01-30 12:25:00,55.8,55.85,55.76,55.77,17431.0,50.0586,50.1034,50.0227,50.0317,17431.0
2017-01-30 12:30:00,55.77,55.78,55.7,55.74,30585.0,50.0317,50.0406,49.9689,50.0048,30585.0
2017-01-30 12:35:00,55.75,55.77,55.73,55.75,15850.0,50.0137,50.0317,49.9958,50.0137,15850.0
2017-01-30 12:40:00,55.75,55.79,55.71,55.77,28516.0,50.0137,50.0496,49.9778,50.0317,28516.0
2017-01-30 12:45:00,55.76,55.79,55.75,55.75,9513.0,50.0227,50.0496,50.0137,50.0137,9513.0
2017-01-30 12:50:00,55.75,55.8,55.72,55.79,20518.0,50.0137,50.0586,49.9868,50.0496,20518.0
2017-01-30 12:55:00,55.8,55.83,55.79,55.83,12603.0,50.0586,50.0855,50.0496,50.0855,12603.0
2017-01-30 13:00:00,55.83,55.84,55.68,55.7,90478.0,50.0855,50.0945,49.9509,49.9689,90478.0
2017-01-30 13:05:00,55.7,55.76,55.68,55.69,29658.0,49.9689,50.0227,49.9509,49.9599,29658.0
2017-01-30 13:10:00,55.69,55.75,55.65,55.66,23926.0,49.9599,50.0137,49.924,49.933,23926.0
2017-01-30 13:15:00,55.66,55.69,55.6,55.62,23352.0,49.933,49.9599,49.8792,49.8971,23352.0
2017-01-30 13:20:00,55.62,55.64,55.56,55.59,39500.0,49.8971,49.915,49.8433,49.8702,39500.0
2017-01-30 13:25:00,55.58,55.63,55.58,55.61,13205.0,49.8612,49.9061,49.8612,49.8881,13205.0
2017-01-30 13:30:00,55.6,55.6,55.55,55.59,17487.0,49.8792,49.8792,49.8343,49.8702,17487.0
2017-01-30 13:35:00,55.59,55.6,55.52,55.52,27067.0,49.8702,49.8792,49.8074,49.8074,27067.0
2017-01-30 13:40:00,55.52,55.61,55.52,55.6,19012.0,49.8074,49.8881,49.8074,49.8792,19012.0
2017-01-30 13:45:00,55.6,55.63,55.58,55.61,21362.0,49.8792,49.9061,49.8612,49.8881,21362.0
2017-01-30 13:50:00,55.61,55.67,55.59,55.67,19266.0,49.8881,49.942,49.8702,49.942,19266.0
2017-01-30 13:55:00,55.66,55.71,55.66,55.7,12010.0,49.933,49.9778,49.933,49.9689,12010.0
2017-01-30 14:00:00,55.69,55.76,55.69,55.73,46428.0,49.9599,50.0227,49.9599,49.9958,46428.0
2017-01-30 14:05:00,55.72,55.72,55.65,55.66,28078.0,49.9868,49.9868,49.924,49.933,28078.0
2017-01-30 14:10:00,55.66,55.66,55.6,55.65,32907.0,49.933,49.933,49.8792,49.924,32907.0
2017-01-30 14:15:00,55.66,55.68,55.63,55.66,20965.0,49.933,49.9509,49.9061,49.933,20965.0
2017-01-30 14:20:00,55.66,55.7,55.65,55.69,21911.0,49.933,49.9689,49.924,49.9599,21911.0
2017-01-30 14:25:00,55.69,55.71,55.66,55.7,46354.0,49.9599,49.9778,49.933,49.9689,46354.0
2017-01-30 14:30:00,55.7,55.77,55.69,55.76,24633.0,49.9689,50.0317,49.9599,50.0227,24633.0
2017-01-30 14:35:00,55.77,55.8,55.76,55.79,26556.0,50.0317,50.0586,50.0227,50.0496,26556.0
2017-01-30 14:40:00,55.78,55.78,55.69,55.72,56888.0,50.0406,50.0406,49.9599,49.9868,56888.0
2017-01-30 14:45:00,55.72,55.72,55.67,55.67,23366.0,49.9868,49.9868,49.942,49.942,23366.0
2017-01-30 14:50:00,55.67,55.69,55.66,55.66,27302.0,49.942,49.9599,49.933,49.933,27302.0
2017-01-30 14:55:00,55.66,55.7,55.63,55.65,65761.0,49.933,49.9689,49.9061,49.924,65761.0
2017-01-30 15:00:00,55.66,55.66,55.57,55.59,29855.0,49.933,49.933,49.8522,49.8702,29855.0
2017-01-30 15:05:00,55.59,55.63,55.58,55.59,36558.0,49.8702,49.9061,49.8612,49.8702,36558.0
2017-01-30 15:10:00,55.59,55.63,55.58,55.62,29047.0,49.8702,49.9061,49.8612,49.8971,29047.0
2017-01-30 15:15:00,55.62,55.62,55.56,55.61,36734.0,49.8971,49.8971,49.8433,49.8881,36734.0
2017-01-30 15:20:00,55.61,55.62,55.59,55.61,49384.0,49.8881,49.8971,49.8702,49.8881,49384.0
2017-01-30 15:25:00,55.62,55.7,55.61,55.7,22332.0,49.8971,49.9689,49.8881,49.9689,22332.0
2017-01-30 15:30:00,55.7,55.7,55.6,55.61,43512.0,49.9689,49.9689,49.8792,49.8881,43512.0
2017-01-30 15:35:00,55.6,55.62,55.58,55.6,30024.0,49.8792,49.8971,49.8612,49.8792,30024.0
2017-01-30 15:40:00,55.6,55.65,55.59,55.65,49632.0,49.8792,49.924,49.8702,49.924,49632.0
2017-01-30 15:45:00,55.64,55.67,55.63,55.64,84456.0,49.915,49.942,49.9061,49.915,84456.0
2017-01-30 15:50:00,55.65,55.68,55.64,55.67,82441.0,49.924,49.9509,49.915,49.942,82441.0
2017-01-30 15:55:00,55.68,55.71,55.61,55.62,301044.0,49.9509,49.9778,49.8881,49.8971,301044.0
2017-01-31 09:30:00,55.64,55.64,55.47,55.52,55501.0,49.915,49.915,49.7625,49.8074,55501.0
2017-01-31 09:35:00,55.57,55.58,55.39,55.41,29560.0,49.8522,49.8612,49.6908,49.7087,29560.0
2017-01-31 09:40:00,55.41,55.41,55.32,55.38,15831.0,49.7087,49.7087,49.628,49.6818,15831.0
2017-01-31 09:45:00,55.4,55.41,55.22,55.23,31310.0,49.6997,49.7087,49.5383,49.5472,31310.0
2017-01-31 09:50:00,55.23,55.24,55.1,55.12,37495.0,49.5472,49.5562,49.4306,49.4486,37495.0
2017-01-31 09:55:00,55.11,55.15,55.08,55.12,28772.0,49.4396,49.4755,49.4127,49.4486,28772.0
2017-01-31 10:00:00,55.11,55.17,54.85,54.87,54955.0,49.4396,49.4934,49.2063,49.2243,54955.0
2017-01-31 10:05:00,54.87,55.03,54.87,55.02,38247.0,49.2243,49.3678,49.2243,49.3588,38247.0
2017-01-31 10:10:00,55.0,55.01,54.89,54.89,21852.0,49.3409,49.3499,49.2422,49.2422,21852.0
2017-01-31 10:15:00,54.89,54.93,54.85,54.89,31877.0,49.2422,49.2781,49.2063,49.2422,31877.0
2017-01-31 10:20:00,54.89,54.97,54.88,54.89,19862.0,49.2422,49.314,49.2332,49.2422,19862.0
2017-01-31 10:25:00,54.89,54.95,54.85,54.86,25115.0,49.2422,49.296,49.2063,49.2153,25115.0
2017-01-31 10:30:00,54.86,54.89,54.84,54.86,26142.0,49.2153,49.2422,49.1974,49.2153,26142.0
2017-01-31 10:35:00,54.86,54.95,54.84,54.91,35728.0,49.2153,49.296,49.1974,49.2602,35728.0
2017-01-31 10:40:00,54.92,54.92,54.77,54.78,29554.0,49.2691,49.2691,49.1346,49.1435,29554.0
2017-01-31 10:45:00,54.79,54.8,54.75,54.76,52258.0,49.1525,49.1615,49.1166,49.1256,52258.0
2017-01-31 10:50:00,54.77,54.95,54.77,54.94,30736.0,49.1346,49.296,49.1346,49.2871,30736.0
2017-01-31 10:55:00,54.95,55.04,54.95,55.03,23275.0,49.296,49.3768,49.296,49.3678,23275.0
2017-01-31 11:00:00,55.02,55.11,54.99,55.11,33906.0,49.3588,49.4396,49.3319,49.4396,33906.0
2017-01-31 11:05:00,55.11,55.11,55.02,55.08,32915.0,49.4396,49.4396,49.3588,49.4127,32915.0
2017-01-31 11:10:00,55.08,55.16,55.07,55.08,23175.0,49.4127,49.4844,49.4037,49.4127,23175.0
2017-01-31 11:15:00,55.07,55.12,55.07,55.07,19582.0,49.4037,49.4486,49.4037,49.4037,19582.0
2017-01-31 11:20:00,55.07,55.08,55.02,55.03,18463.0,49.4037,49.4127,49.3588,49.3678,18463.0
2017-01-31 11:25:00,55.03,55.09,55.0,55.01,23409.0,49.3678,49.4216,49.3409,49.3499,23409.0
2017-01-31 11:30:00,55.01,55.06,54.93,54.98,39694.0,49.3499,49.3947,49.2781,49.323,39694.0
2017-01-31 11:35:00,54.98,55.01,54.91,55.01,21658.0,49.323,49.3499,49.2602,49.3499,21658.0
2017-01-31 11:40:00,55.01,55.01,54.95,54.97,12108.0,49.3499,49.3499,49.296,49.314,12108.0
2017-01-31 11:45:00,54.97,54.98,54.91,54.93,9718.0,49.314,49.323,49.2602,49.2781,9718.0
2017-01-31 11:50:00,54.92,54.93,54.86,54.93,20826.0,49.2691,49.2781,49.2153,49.2781,20826.0
2017-01-31 11:55:00,54.93,54.93,54.85,54.9,20982.0,49.2781,49.2781,49.2063,49.2512,20982.0
2017-01-31 12:00:00,54.9,54.92,54.89,54.9,11605.0,49.2512,49.2691,49.2422,49.2512,11605.0
2017-01-31 12:05:00,54.9,54.94,54.9,54.94,19085.0,49.2512,49.2871,49.2512,49.2871,19085.0
2017-01-31 12:10:00,54.94,55.03,54.93,55.03,7572.0,49.2871,49.3678,49.2781,49.3678,7572.0
2017-01-31 12:15:00,55.03,55.05,55.02,55.02,14270.0,49.3678,49.3858,49.3588,49.3588,14270.0
2017-01-31 12:20:00,55.02,55.04,54.96,54.96,14496.0,49.3588,49.3768,49.305,49.305,14496.0
2017-01-31 12:25:00,54.97,54.99,54.93,54.94,13986.0,49.314,49.3319,49.2781,49.2871,13986.0
2017-01-31 12:30:00,54.95,54.97,54.94,54.94,8768.0,49.296,49.314,49.2871,49.2871,8768.0
2017-01-31 12:35:00,54.95,54.95,54.89,54.93,27714.0,49.296,49.296,49.2422,49.2781,27714.0
2017-01-31 12:40:00,54.93,55.0,54.92,54.99,28532.0,49.2781,49.3409,49.2691,49.3319,28532.0
2017-01-31 12:45:00,54.98,55.04,54.98,55.01,13941.0,49.323,49.3768,49.323,49.3499,13941.0
2017-01-31 12:50:00,55.02,55.06,54.98,55.01,22329.0,49.3588,49.3947,49.323,49.3499,22329.0
2017-01-31 12:55:00,55.01,55.03,54.95,54.97,14464.0,49.3499,49.3678,49.296,49.314,14464.0
2017-01-31 13:00:00,54.98,54.99,54.92,54.95,24293.0,49.323,49.3319,49.2691,49.296,24293.0
2017-01-31 13:05:00,54.95,54.96,54.89,54.94,19879.0,49.296,49.305,49.2422,49.2871,19879.0
2017-01-31 13:10:00,54.94,54.94,54.85,54.88,22206.0,49.2871,49.2871,49.2063,49.2332,22206.0
2017-01-31 13:15:00,54.88,54.91,54.86,54.89,17921.0,49.2332,49.2602,49.2153,49.2422,17921.0
2017-01-31 13:20:00,54.89,54.9,54.87,54.9,36959.0,49.2422,49.2512,49.2243,49.2512,36959.0
2017-01-31 13:25:00,54.9,54.92,54.9,54.91,18389.0,49.2512,49.2691,49.2512,49.2602,18389.0
2017-01-31 13:30:00,54.91,54.94,54.88,54.88,34328.0,49.2602,49.2871,49.2332,49.2332,34328.0
2017-01-31 13:35:00,54.89,54.93,54.87,54.9,46820.0,49.2422,49.2781,49.2243,49.2512,46820.0
2017-01-31 13:40:00,54.91,54.92,54.85,54.87,25589.0,49.2602,49.2691,49.2063,49.2243,25589.0
2017-01-31 13:45:00,54.87,54.9,54.85,54.88,16011.0,49.2243,49.2512,49.2063,49.2332,16011.0
2017-01-31 13:50:00,54.88,54.91,54.87,54.9,15514.0,49.2332,49.2602,49.2243,49.2512,15514.0
2017-01-31 13:55:00,54.9,54.95,54.9,54.94,20527.0,49.2512,49.296,49.2512,49.2871,20527.0
2017-01-31 14:00:00,54.95,55.09,54.94,55.07,35058.0,49.296,49.4216,49.2871,49.4037,35058.0
2017-01-31 14:05:00,55.08,55.11,55.04,55.07,21308.0,49.4127,49.4396,49.3768,49.4037,21308.0
2017-01-31 14:10:00,55.08,55.21,55.06,55.18,161041.0,49.4127,49.5293,49.3947,49.5024,161041.0
2017-01-31 14:15:00,55.18,55.23,55.16,55.19,34242.0,49.5024,49.5472,49.4844,49.5113,34242.0
2017-01-31 14:20:00,55.19,55.22,55.17,55.2,26494.0,49.5113,49.5383,49.4934,49.5203,26494.0
2017-01-31 14:25:00,55.19,55.25,55.17,55.22,24360.0,49.5113,49.5652,49.4934,49.5383,24360.0
2017-01-31 14:30:00,55.23,55.24,55.12,55.18,22365.0,49.5472,49.5562,49.4486,49.5024,22365.0
2017-01-31 14:35:00,55.18,55.19,55.11,55.14,21839.0,49.5024,49.5113,49.4396,49.4665,21839.0
2017-01-31 14:40:00,55.14,55.23,55.14,55.2,20234.0,49.4665,49.5472,49.4665,49.5203,20234.0
2017-01-31 14:45:00,55.2,55.27,55.19,55.25,32026.0,49.5203,49.5831,49.5113,49.5652,32026.0
2017-01-31 14:50:00,55.26,55.28,55.22,55.22,28641.0,49.5741,49.5921,49.5383,49.5383,28641.0
2017-01-31 14:55:00,55.23,55.28,55.21,55.26,47607.0,49.5472,49.5921,49.5293,49.5741,47607.0
2017-01-31 15:00:00,55.27,55.32,55.25,55.26,43651.0,49.5831,49.628,49.5652,49.5741,43651.0
2017-01-31 15:05:00,55.27,55.31,55.26,55.29,32437.0,49.5831,49.619,49.5741,49.6011,32437.0
2017-01-31 15:10:00,55.3,55.38,55.29,55.3,37382.0,49.61,49.6818,49.6011,49.61,37382.0
2017-01-31 15:15:00,55.3,55.33,55.24,55.24,36785.0,49.61,49.6369,49.5562,49.5562,36785.0
2017-01-31 15:20:00,55.25,55.31,55.25,55.29,22011.0,49.5652,49.619,49.5652,49.6011,22011.0
2017-01-31 15:25:00,55.3,55.33,55.29,55.29,28933.0,49.61,49.6369,49.6011,49.6011,28933.0
2017-01-31 15:30:00,55.3,55.37,55.29,55.35,38924.0,49.61,49.6728,49.6011,49.6549,38924.0
2017-01-31 15:35:00,55.35,55.39,55.33,55.37,46906.0,49.6549,49.6908,49.6369,49.6728,46906.0
2017-01-31 15:40:00,55.36,55.4,55.35,55.4,44184.0,49.6639,49.6997,49.6549,49.6997,44184.0
2017-01-31 15:45:00,55.4,55.43,55.38,55.39,70665.0,49.6997,49.7267,49.6818,49.6908,70665.0
2017-01-31 15:50:00,55.39,55.41,55.36,55.38,80346.0,49.6908,49.7087,49.6639,49.6818,80346.0
2017-01-31 15:55:00,55.38,55.4,55.32,55.39,111986.0,49.6818,49.6997,49.628,49.6908,111986.0
2017-02-01 09:30:00,55.24,55.64,55.2,55.63,109501.0,49.5562,49.915,49.5203,49.9061,109501.0
2017-02-01 09:35:00,55.62,55.7,55.52,55.55,39817.0,49.8971,49.9689,49.8074,49.8343,39817.0
2017-02-01 09:40:00,55.55,55.6,55.39,55.39,22576.0,49.8343,49.8792,49.6908,49.6908,22576.0
2017-02-01 09:45:00,55.4,55.4,55.23,55.29,68549.0,49.6997,49.6997,49.5472,49.6011,68549.0
2017-02-01 09:50:00,55.32,55.36,55.31,55.33,26809.0,49.628,49.6639,49.619,49.6369,26809.0
2017-02-01 09:55:00,55.34,55.34,55.14,55.17,19710.0,49.6459,49.6459,49.4665,49.4934,19710.0
2017-02-01 10:00:00,55.19,55.24,55.13,55.16,24933.0,49.5113,49.5562,49.4575,49.4844,24933.0
2017-02-01 10:05:00,55.14,55.19,55.02,55.14,24383.0,49.4665,49.5113,49.3588,49.4665,24383.0
2017-02-01 10:10:00,55.14,55.15,55.06,55.07,13925.0,49.4665,49.4755,49.3947,49.4037,13925.0
2017-02-01 10:15:00,55.09,55.18,55.05,55.18,31129.0,49.4216,49.5024,49.3858,49.5024,31129.0
2017-02-01 10:20:00,55.18,55.21,55.12,55.13,21992.0,49.5024,49.5293,49.4486,49.4575,21992.0
2017-02-01 10:25:00,55.14,55.26,55.14,55.24,14636.0,49.4665,49.5741,49.4665,49.5562,14636.0
2017-02-01 10:30:00,55.25,55.35,55.25,55.28,27522.0,49.5652,49.6549,49.5652,49.5921,27522.0
2017-02-01 10:35:00,55.29,55.36,55.24,55.25,20747.0,49.6011,49.6639,49.5562,49.5652,20747.0
2017-02-01 10:40:00,55.26,55.3,55.25,55.29,16583.0,49.5741,49.61,49.5652,49.6011,16583.0
2017-02-01 10:45:00,55.29,55.3,55.25,55.28,27163.0,49.6011,49.61,49.5652,49.5921,27163.0
2017-02-01 10:50:00,55.29,55.36,55.28,55.35,17812.0,49.6011,49.6639,49.5921,49.6549,17812.0
2017-02-01 10:55:00,55.35,55.41,55.3,55.31,35573.0,49.6549,49.7087,49.61,49.619,35573.0
2017-02-01 11:00:00,55.32,55.33,55.28,55.31,23606.0,49.628,49.6369,49.5921,49.619,23606.0
2017-02-01 11:05:00,55.31,55.33,55.25,55.25,10356.0,49.619,49.6369,49.5652,49.5652,10356.0
2017-02-01 11:10:00,55.26,55.27,55.21,55.25,15206.0,49.5741,49.5831,49.5293,49.5652,15206.0
2017-02-01 11:15:00,55.26,55.26,55.16,55.17,15555.0,49.5741,49.5741,49.4844,49.4934,15555.0
2017-02-01 11:20:00,55.18,55.25,55.17,55.22,12785.0,49.5024,49.5652,49.4934,49.5383,12785.0
2017-02-01 11:25:00,55.23,55.25,55.17,55.23,14930.0,49.5472,49.5652,49.4934,49.5472,14930.0
2017-02-01 11:30:00,55.23,55.26,55.2,55.24,27323.0,49.5472,49.5741,49.5203,49.5562,27323.0
2017-02-01 11:35:00,55.25,55.32,55.25,55.32,14132.0,49.5652,49.628,49.5652,49.628,14132.0
2017-02-01 11:40:00,55.32,55.36,55.31,55.33,6656.0,49.628,49.6639,49.619,49.6369,6656.0
2017-02-01 11:45:00,55.33,55.35,55.25,55.28,15107.0,49.6369,49.6549,49.5652,49.5921,15107.0
2017-02-01 11:50:00,55.28,55.3,55.24,55.28,16256.0,49.5921,49.61,49.5562,49.5921,16256.0
2017-02-01 11:55:00,55.28,55.3,55.27,55.29,10049.0,49.5921,49.61,49.5831,49.6011,10049.0
2017-02-01 12:00:00,55.29,55.33,55.29,55.33,6719.0,49.6011,49.6369,49.6011,49.6369,6719.0
2017-02-01 12:05:00,55.35,55.43,55.34,55.43,15374.0,49.6549,49.7267,49.6459,49.7267,15374.0
2017-02-01 12:10:00,55.44,55.46,55.41,55.44,10965.0,49.7356,49.7536,49.7087,49.7356,10965.0
2017-02-01 12:15:00,55.44,55.49,55.44,55.48,20426.0,49.7356,49.7805,49.7356,49.7715,20426.0
2017-02-01 12:20:00,55.47,55.51,55.44,55.45,10975.0,49.7625,49.7984,49.7356,49.7446,10975.0
2017-02-01 12:25:00,55.47,55.47,55.41,55.45,10034.0,49.7625,49.7625,49.7087,49.7446,10034.0
2017-02-01 12:30:00,55.45,55.54,55.45,55.51,13234.0,49.7446,49.8253,49.7446,49.7984,13234.0
2017-02-01 12:35:00,55.52,55.58,55.51,55.55,11788.0,49.8074,49.8612,49.7984,49.8343,11788.0
2017-02-01 12:40:00,55.56,55.56,55.48,55.48,8929.0,49.8433,49.8433,49.7715,49.7715,8929.0
2017-02-01 12:45:00,55.48,55.57,55.48,55.57,16694.0,49.7715,49.8522,49.7715,49.8522,16694.0
2017-02-01 12:50:00,55.57,55.61,55.57,55.59,16083.0,49.8522,49.8881,49.8522,49.8702,16083.0
2017-02-01 12:55:00,55.6,55.63,55.6,55.63,16970.0,49.8792,49.9061,49.8792,49.9061,16970.0
2017-02-01 13:00:00,55.63,55.66,55.59,55.64,39301.0,49.9061,49.933,49.8702,49.915,39301.0
2017-02-01 13:05:00,55.64,55.68,55.63,55.66,10553.0,49.915,49.9509,49.9061,49.933,10553.0
2017-02-01 13:10:00,55.65,55.68,55.6,55.6,18793.0,49.924,49.9509,49.8792,49.8792,18793.0
2017-02-01 13:15:00,55.59,55.6,55.51,55.51,14984.0,49.8702,49.8792,49.7984,49.7984,14984.0
2017-02-01 13:20:00,55.52,55.53,55.49,55.49,10783.0,49.8074,49.8164,49.7805,49.7805,10783.0
2017-02-01 13:25:00,55.49,55.49,55.41,55.42,11158.0,49.7805,49.7805,49.7087,49.7177,11158.0
2017-02-01 13:30:00,55.41,55.42,55.34,55.37,15117.0,49.7087,49.7177,49.6459,49.6728,15117.0
2017-02-01 13:35:00,55.37,55.39,55.34,55.34,23343.0,49.6728,49.6908,49.6459,49.6459,23343.0
2017-02-01 13:40:00,55.34,55.37,55.32,55.37,10492.0,49.6459,49.6728,49.628,49.6728,10492.0
2017-02-01 13:45:00,55.36,55.38,55.35,55.37,5468.0,49.6639,49.6818,49.6549,49.6728,5468.0
2017-02-01 13:50:00,55.38,55.38,55.29,55.31,21431.0,49.6818,49.6818,49.6011,49.619,21431.0
2017-02-01 13:55:00,55.31,55.32,55.24,55.3,17431.0,49.619,49.628,49.5562,49.61,17431.0
2017-02-01 14:00:00,55.28,55.34,55.23,55.26,17228.0,49.5921,49.6459,49.5472,49.5741,17228.0
2017-02-01 14:05:00,55.29,55.43,55.24,55.38,28530.0,49.6011,49.7267,49.5562,49.6818,28530.0
2017-02-01 14:10:00,55.39,55.48,55.37,55.48,26357.0,49.6908,49.7715,49.6728,49.7715,26357.0
2017-02-01 14:15:00,55.48,55.55,55.4,55.55,33971.0,49.7715,49.8343,49.6997,49.8343,33971.0
2017-02-01 14:20:00,55.54,55.56,55.45,55.55,27097.0,49.8253,49.8433,49.7446,49.8343,27097.0
2017-02-01 14:25:00,55.56,55.6,55.55,55.58,10901.0,49.8433,49.8792,49.8343,49.8612,10901.0
2017-02-01 14:30:00,55.58,55.6,55.42,55.42,16954.0,49.8612,49.8792,49.7177,49.7177,16954.0
2017-02-01 14:35:00,55.42,55.45,55.4,55.43,9906.0,49.7177,49.7446,49.6997,49.7267,9906.0
2017-02-01 14:40:00,55.44,55.44,55.38,55.4,17512.0,49.7356,49.7356,49.6818,49.6997,17512.0
2017-02-01 14:45:00,55.4,55.44,55.37,55.42,22816.0,49.6997,49.7356,49.6728,49.7177,22816.0
2017-02-01 14:50:00,55.42,55.42,55.37,55.41,13314.0,49.7177,49.7177,49.6728,49.7087,13314.0
2017-02-01 14:55:00,55.4,55.48,55.4,55.47,15269.0,49.6997,49.7715,49.6997,49.7625,15269.0
2017-02-01 15:00:00,55.47,55.5,55.47,55.49,9494.0,49.7625,49.7895,49.7625,49.7805,9494.0
2017-02-01 15:05:00,55.5,55.53,55.48,55.5,21997.0,49.7895,49.8164,49.7715,49.7895,21997.0
2017-02-01 15:10:00,55.5,55.54,55.5,55.51,12421.0,49.7895,49.8253,49.7895,49.7984,12421.0
2017-02-01 15:15:00,55.52,55.57,55.49,55.51,18267.0,49.8074,49.8522,49.7805,49.7984,18267.0
2017-02-01 15:20:00,55.52,55.56,55.5,55.5,20714.0,49.8074,49.8433,49.7895,49.7895,20714.0
2017-02-01 15:25:00,55.51,55.57,55.5,55.55,21806.0,49.7984,49.8522,49.7895,49.8343,21806.0
2017-02-01 15:30:00,55.55,55.62,55.55,55.59,24813.0,49.8343,49.8971,49.8343,49.8702,24813.0
2017-02-01 15:35:00,55.58,55.63,55.57,55.61,22962.0,49.8612,49.9061,49.8522,49.8881,22962.0
2017-02-01 15:40:00,55.61,55.65,55.6,55.63,22722.0,49.8881,49.924,49.8792,49.9061,22722.0
2017-02-01 15:45:00,55.63,55.63,55.52,55.55,33504.0,49.9061,49.9061,49.8074,49.8343,33504.0
2017-02-01 15:50:00,55.54,55.55,55.5,55.5,30954.0,49.8253,49.8343,49.7895,49.7895,30954.0
2017-02-01 15:55:00,55.5,55.52,55.46,55.47,60652.0,49.7895,49.8074,49.7536,49.7625,60652.0
2017-02-02 09:30:00,55.43,55.46,55.18,55.22,44071.0,49.7267,49.7536,49.5024,49.5383,44071.0
2017-02-02 09:35:00,55.21,55.28,55.12,55.16,12681.0,49.5293,49.5921,49.4486,49.4844,12681.0
2017-02-02 09:40:00,55.2,55.28,55.19,55.26,13638.0,49.5203,49.5921,49.5113,49.5741,13638.0
2017-02-02 09:45:00,55.26,55.26,55.13,55.22,18726.0,49.5741,49.5741,49.4575,49.5383,18726.0
2017-02-02 09:50:00,55.22,55.25,55.2,55.21,18124.0,49.5383,49.5652,49.5203,49.5293,18124.0
2017-02-02 09:55:00,55.2,55.23,55.16,55.16,21703.0,49.5203,49.5472,49.4844,49.4844,21703.0
2017-02-02 10:00:00,55.16,55.19,55.1,55.1,21763.0,49.4844,49.5113,49.4306,49.4306,21763.0
2017-02-02 10:05:00,55.1,55.14,55.07,55.14,11681.0,49.4306,49.4665,49.4037,49.4665,11681.0
2017-02-02 10:10:00,55.14,55.24,55.14,55.24,24546.0,49.4665,49.5562,49.4665,49.5562,24546.0
2017-02-02 10:15:00,55.25,55.27,55.23,55.25,29737.0,49.5652,49.5831,49.5472,49.5652,29737.0
2017-02-02 10:20:00,55.25,55.25,55.19,55.19,16857.0,49.5652,49.5652,49.5113,49.5113,16857.0
2017-02-02 10:25:00,55.19,55.27,55.19,55.24,25511.0,49.5113,49.5831,49.5113,49.5562,25511.0
2017-02-02 10:30:00,55.24,55.37,55.24,55.36,26113.0,49.5562,49.6728,49.5562,49.6639,26113.0
2017-02-02 10:35:00,55.35,55.42,55.35,55.39,16203.0,49.6549,49.7177,49.6549,49.6908,16203.0
2017-02-02 10:40:00,55.41,55.41,55.33,55.34,27783.0,49.7087,49.7087,49.6369,49.6459,27783.0
2017-02-02 10:45:00,55.34,55.37,55.34,55.37,15711.0,49.6459,49.6728,49.6459,49.6728,15711.0
2017-02-02 10:50:00,55.37,55.39,55.33,55.34,12593.0,49.6728,49.6908,49.6369,49.6459,12593.0
2017-02-02 10:55:00,55.34,55.39,55.3,55.38,28165.0,49.6459,49.6908,49.61,49.6818,28165.0
2017-02-02 11:00:00,55.38,55.43,55.38,55.42,10462.0,49.6818,49.7267,49.6818,49.7177,10462.0
2017-02-02 11:05:00,55.41,55.42,55.38,55.38,7380.0,49.7087,49.7177,49.6818,49.6818,7380.0
2017-02-02 11:10:00,55.38,55.39,55.35,55.35,10967.0,49.6818,49.6908,49.6549,49.6549,10967.0
2017-02-02 11:15:00,55.36,55.37,55.25,55.28,18584.0,49.6639,49.6728,49.5652,49.5921,18584.0
2017-02-02 11:20:00,55.27,55.28,55.2,55.22,12511.0,49.5831,49.5921,49.5203,49.5383,12511.0
2017-02-02 11:25:00,55.21,55.23,55.19,55.19,6913.0,49.5293,49.5472,49.5113,49.5113,6913.0
2017-02-02 11:30:00,55.19,55.19,55.13,55.19,12050.0,49.5113,49.5113,49.4575,49.5113,12050.0
2017-02-02 11:35:00,55.2,55.22,55.14,55.22,15743.0,49.5203,49.5383,49.4665,49.5383,15743.0
2017-02-02 11:40:00,55.21,55.26,55.19,55.24,7767.0,49.5293,49.5741,49.5113,49.5562,7767.0
2017-02-02 11:45:00,55.25,55.26,55.19,55.19,11960.0,49.5652,49.5741,49.5113,49.5113,11960.0
2017-02-02 11:50:00,55.19,55.19,55.12,55.17,11823.0,49.5113,49.5113,49.4486,49.4934,11823.0
2017-02-02 11:55:00,55.17,55.19,55.11,55.12,18052.0,49.4934,49.5113,49.4396,49.4486,18052.0
2017-02-02 12:00:00,55.11,55.14,55.1,55.11,9098.0,49.4396,49.4665,49.4306,49.4396,9098.0
2017-02-02 12:05:00,55.12,55.2,55.12,55.18,11038.0,49.4486,49.5203,49.4486,49.5024,11038.0
2017-02-02 12:10:00,55.17,55.22,55.17,55.22,6246.0,49.4934,49.5383,49.4934,49.5383,6246.0
2017-02-02 12:15:00,55.22,55.26,55.21,55.26,6711.0,49.5383,49.5741,49.5293,49.5741,6711.0
2017-02-02 12:20:00,55.26,55.29,55.2,55.2,18889.0,49.5741,49.6011,49.5203,49.5203,18889.0
2017-02-02 12:25:00,55.21,55.23,55.17,55.19,10022.0,49.5293,49.5472,49.4934,49.5113,10022.0
2017-02-02 12:30:00,55.18,55.2,55.14,55.2,15757.0,49.5024,49.5203,49.4665,49.5203,15757.0
2017-02-02 12:35:00,55.19,55.23,55.19,55.22,11414.0,49.5113,49.5472,49.5113,49.5383,11414.0
2017-02-02 12:40:00,55.23,55.28,55.22,55.23,23725.0,49.5472,49.5921,49.5383,49.5472,23725.0
2017-02-02 12:45:00,55.23,55.27,55.22,55.22,22739.0,49.5472,49.5831,49.5383,49.5383,22739.0
2017-02-02 12:50:00,55.23,55.24,55.2,55.2,6004.0,49.5472,49.5562,49.5203,49.5203,6004.0
2017-02-02 12:55:00,55.2,55.25,55.2,55.23,10305.0,49.5203,49.5652,49.5203,49.5472,10305.0
2017-02-02 13:00:00,55.22,55.25,55.21,55.21,6913.0,49.5383,49.5652,49.5293,49.5293,6913.0
2017-02-02 13:05:00,55.22,55.26,55.21,55.26,6365.0,49.5383,49.5741,49.5293,49.5741,6365.0
2017-02-02 13:10:00,55.26,55.27,55.26,55.27,13548.0,49.5741,49.5831,49.5741,49.5831,13548.0
2017-02-02 13:15:00,55.27,55.28,55.23,55.25,14528.0,49.5831,49.5921,49.5472,49.5652,14528.0
2017-02-02 13:20:00,55.24,55.24,55.21,55.22,7906.0,49.5562,49.5562,49.5293,49.5383,7906.0
2017-02-02 13:25:00,55.22,55.22,55.14,55.16,6032.0,49.5383,49.5383,49.4665,49.4844,6032.0
2017-02-02 13:30:00,55.16,55.22,55.14,55.22,7612.0,49.4844,49.5383,49.4665,49.5383,7612.0
2017-02-02 13:35:00,55.21,55.22,55.19,55.19,4753.0,49.5293,49.5383,49.5113,49.5113,4753.0
2017-02-02 13:40:00,55.19,55.31,55.19,55.31,16798.0,49.5113,49.619,49.5113,49.619,16798.0
2017-02-02 13:45:00,55.32,55.35,55.29,55.31,7962.0,49.628,49.6549,49.6011,49.619,7962.0
2017-02-02 13:50:00,55.31,55.34,55.3,55.3,8092.0,49.619,49.6459,49.61,49.61,8092.0
2017-02-02 13:55:00,55.3,55.31,55.26,55.27,5926.0,49.61,49.619,49.5741,49.5831,5926.0
2017-02-02 14:00:00,55.26,55.28,55.19,55.22,19462.0,49.5741,49.5921,49.5113,49.5383,19462.0
2017-02-02 14:05:00,55.22,55.24,55.19,55.2,12241.0,49.5383,49.5562,49.5113,49.5203,12241.0
2017-02-02 14:10:00,55.2,55.21,55.16,55.19,15214.0,49.5203,49.5293,49.4844,49.5113,15214.0
2017-02-02 14:15:00,55.2,55.22,55.18,55.2,8658.0,49.5203,49.5383,49.5024,49.5203,8658.0
2017-02-02 14:20:00,55.21,55.22,55.18,55.22,14743.0,49.5293,49.5383,49.5024,49.5383,14743.0
2017-02-02 14:25:00,55.23,55.24,55.2,55.21,7556.0,49.5472,49.5562,49.5203,49.5293,7556.0
2017-02-02 14:30:00,55.2,55.21,55.14,55.15,14534.0,49.5203,49.5293,49.4665,49.4755,14534.0
2017-02-02 14:35:00,55.16,55.19,55.16,55.19,20641.0,49.4844,49.5113,49.4844,49.5113,20641.0
2017-02-02 14:40:00,55.19,55.25,55.17,55.24,12672.0,49.5113,49.5652,49.4934,49.5562,12672.0
2017-02-02 14:45:00,55.24,55.25,55.15,55.16,20623.0,49.5562,49.5652,49.4755,49.4844,20623.0
2017-02-02 14:50:00,55.17,55.23,55.16,55.22,8954.0,49.4934,49.5472,49.4844,49.5383,8954.0
2017-02-02 14:55:00,55.22,55.22,55.19,55.19,7187.0,49.5383,49.5383,49.5113,49.5113,7187.0
2017-02-02 15:00:00,55.19,55.21,55.18,55.2,7329.0,49.5113,49.5293,49.5024,49.5203,7329.0
2017-02-02 15:05:00,55.21,55.26,55.2,55.25,19455.0,49.5293,49.5741,49.5203,49.5652,19455.0
2017-02-02 15:10:00,55.25,55.28,55.24,55.28,8767.0,49.5652,49.5921,49.5562,49.5921,8767.0
2017-02-02 15:15:00,55.28,55.29,55.24,55.29,18324.0,49.5921,49.6011,49.5562,49.6011,18324.0
2017-02-02 15:20:00,55.29,55.32,55.28,55.31,16934.0,49.6011,49.628,49.5921,49.619,16934.0
2017-02-02 15:25:00,55.3,55.31,55.3,55.3,12874.0,49.61,49.619,49.61,49.61,12874.0
2017-02-02 15:30:00,55.31,55.33,55.29,55.32,23395.0,49.619,49.6369,49.6011,49.628,23395.0
2017-02-02 15:35:00,55.32,55.33,55.29,55.29,18996.0,49.628,49.6369,49.6011,49.6011,18996.0
2017-02-02 15:40:00,55.3,55.35,55.29,55.35,24981.0,49.61,49.6549,49.6011,49.6549,24981.0
2017-02-02 15:45:00,55.35,55.41,55.34,55.37,42760.0,49.6549,49.7087,49.6459,49.6728,42760.0
2017-02-02 15:50:00,55.37,55.39,55.33,55.34,28320.0,49.6728,49.6908,49.6369,49.6459,28320.0
2017-02-02 15:55:00,55.33,55.35,55.29,55.29,46408.0,49.6369,49.6549,49.6011,49.6011,46408.0
2017-02-03 09:30:00,55.42,55.55,55.35,55.5,53130.0,49.7177,49.8343,49.6549,49.7895,53130.0
2017-02-03 09:35:00,55.51,55.55,55.42,55.42,22566.0,49.7984,49.8343,49.7177,49.7177,22566.0
2017-02-03 09:40:00,55.41,55.42,55.26,55.28,27317.0,49.7087,49.7177,49.5741,49.5921,27317.0
2017-02-03 09:45:00,55.28,55.32,55.24,55.29,10925.0,49.5921,49.628,49.5562,49.6011,10925.0
2017-02-03 09:50:00,55.29,55.33,55.24,55.26,12679.0,49.6011,49.6369,49.5562,49.5741,12679.0
2017-02-03 09:55:00,55.27,55.32,55.26,55.32,9208.0,49.5831,49.628,49.5741,49.628,9208.0
2017-02-03 10:00:00,55.33,55.4,55.3,55.39,14357.0,49.6369,49.6997,49.61,49.6908,14357.0
2017-02-03 10:05:00,55.39,55.45,55.39,55.45,23820.0,49.6908,49.7446,49.6908,49.7446,23820.0
2017-02-03 10:10:00,55.45,55.45,55.33,55.35,14530.0,49.7446,49.7446,49.6369,49.6549,14530.0
2017-02-03 10:15:00,55.34,55.42,55.34,55.42,11802.0,49.6459,49.7177,49.6459,49.7177,11802.0
2017-02-03 10:20:00,55.42,55.47,55.39,55.43,15123.0,49.7177,49.7625,49.6908,49.7267,15123.0
2017-02-03 10:25:00,55.44,55.47,55.39,55.39,14371.0,49.7356,49.7625,49.6908,49.6908,14371.0
2017-02-03 10:30:00,55.4,55.41,55.37,55.39,11254.0,49.6997,49.7087,49.6728,49.6908,11254.0
2017-02-03 10:35:00,55.38,55.54,55.37,55.52,10218.0,49.6818,49.8253,49.6728,49.8074,10218.0
2017-02-03 10:40:00,55.52,55.53,55.48,55.51,21188.0,49.8074,49.8164,49.7715,49.7984,21188.0
2017-02-03 10:45:00,55.52,55.59,55.5,55.59,18426.0,49.8074,49.8702,49.7895,49.8702,18426.0
2017-02-03 10:50:00,55.6,55.63,55.58,55.61,11499.0,49.8792,49.9061,49.8612,49.8881,11499.0
2017-02-03 10:55:00,55.62,55.62,55.6,55.6,14832.0,49.8971,49.8971,49.8792,49.8792,14832.0
2017-02-03 11:00:00,55.6,55.72,55.59,55.7,20096.0,49.8792,49.9868,49.8702,49.9689,20096.0
2017-02-03 11:05:00,55.7,55.71,55.68,55.69,18292.0,49.9689,49.9778,49.9509,49.9599,18292.0
2017-02-03 11:10:00,55.68,55.68,55.59,55.6,9688.0,49.9509,49.9509,49.8702,49.8792,9688.0
2017-02-03 11:15:00,55.59,55.6,55.52,55.52,8821.0,49.8702,49.8792,49.8074,49.8074,8821.0
2017-02-03 11:20:00,55.51,55.54,55.43,55.44,14917.0,49.7984,49.8253,49.7267,49.7356,14917.0
2017-02-03 11:25:00,55.42,55.5,55.42,55.46,5718.0,49.7177,49.7895,49.7177,49.7536,5718.0
2017-02-03 11:30:00,55.45,55.47,55.35,55.35,17637.0,49.7446,49.7625,49.6549,49.6549,17637.0
2017-02-03 11:35:00,55.35,55.36,55.3,55.31,14013.0,49.6549,49.6639,49.61,49.619,14013.0
2017-02-03 11:40:00,55.3,55.33,55.29,55.32,7439.0,49.61,49.6369,49.6011,49.628,7439.0
2017-02-03 11:45:00,55.31,55.32,55.22,55.25,25507.0,49.619,49.628,49.5383,49.5652,25507.0
2017-02-03 11:50:00,55.25,55.3,55.25,55.3,9335.0,49.5652,49.61,49.5652,49.61,9335.0
2017-02-03 11:55:00,55.3,55.31,55.28,55.31,7748.0,49.61,49.619,49.5921,49.619,7748.0
2017-02-03 12:00:00,55.3,55.4,55.3,55.39,9005.0,49.61,49.6997,49.61,49.6908,9005.0
2017-02-03 12:05:00,55.39,55.43,55.38,55.41,8314.0,49.6908,49.7267,49.6818,49.7087,8314.0
2017-02-03 12:10:00,55.41,55.42,55.39,55.4,8417.0,49.7087,49.7177,49.6908,49.6997,8417.0
2017-02-03 12:15:00,55.4,55.42,55.39,55.41,6865.0,49.6997,49.7177,49.6908,49.7087,6865.0
2017-02-03 12:20:00,55.41,55.5,55.41,55.5,9358.0,49.7087,49.7895,49.7087,49.7895,9358.0
2017-02-03 12:25:00,55.5,55.5,55.37,55.38,19940.0,49.7895,49.7895,49.6728,49.6818,19940.0
2017-02-03 12:30:00,55.39,55.42,55.37,55.38,4347.0,49.6908,49.7177,49.6728,49.6818,4347.0
2017-02-03 12:35:00,55.38,55.42,55.37,55.41,5884.0,49.6818,49.7177,49.6728,49.7087,5884.0
2017-02-03 12:40:00,55.39,55.4,55.34,55.35,17297.0,49.6908,49.6997,49.6459,49.6549,17297.0
2017-02-03 12:45:00,55.34,55.38,55.32,55.36,11452.0,49.6459,49.6818,49.628,49.6639,11452.0
2017-02-03 12:50:00,55.37,55.45,55.36,55.45,13297.0,49.6728,49.7446,49.6639,49.7446,13297.0
2017-02-03 12:55:00,55.45,55.46,55.42,55.42,6793.0,49.7446,49.7536,49.7177,49.7177,6793.0
2017-02-03 13:00:00,55.43,55.44,55.41,55.41,8390.0,49.7267,49.7356,49.7087,49.7087,8390.0
2017-02-03 13:05:00,55.41,55.41,55.31,55.32,25170.0,49.7087,49.7087,49.619,49.628,25170.0
2017-02-03 13:10:00,55.31,55.45,55.31,55.41,14239.0,49.619,49.7446,49.619,49.7087,14239.0
2017-02-03 13:15:00,55.4,55.4,55.35,55.35,5706.0,49.6997,49.6997,49.6549,49.6549,5706.0
2017-02-03 13:20:00,55.36,55.39,55.35,55.37,3269.0,49.6639,49.6908,49.6549,49.6728,3269.0
2017-02-03 13:25:00,55.37,55.37,55.35,55.36,3404.0,49.6728,49.6728,49.6549,49.6639,3404.0
2017-02-03 13:30:00,55.36,55.38,55.32,55.38,9938.0,49.6639,49.6818,49.628,49.6818,9938.0
2017-02-03 13:35:00,55.39,55.42,55.37,55.38,7349.0,49.6908,49.7177,49.6728,49.6818,7349.0
2017-02-03 13:40:00,55.39,55.4,55.39,55.39,5257.0,49.6908,49.6997,49.6908,49.6908,5257.0
2017-02-03 13:45:00,55.4,55.4,55.38,55.38,7770.0,49.6997,49.6997,49.6818,49.6818,7770.0
2017-02-03 13:50:00,55.38,55.4,55.38,55.39,12036.0,49.6818,49.6997,49.6818,49.6908,12036.0
2017-02-03 13:55:00,55.38,55.38,55.32,55.32,11322.0,49.6818,49.6818,49.628,49.628,11322.0
2017-02-03 14:00:00,55.33,55.33,55.29,55.3,5731.0,49.6369,49.6369,49.6011,49.61,5731.0
2017-02-03 14:05:00,55.3,55.34,55.29,55.32,17419.0,49.61,49.6459,49.6011,49.628,17419.0
2017-02-03 14:10:00,55.32,55.36,55.32,55.33,10327.0,49.628,49.6639,49.628,49.6369,10327.0
2017-02-03 14:15:00,55.34,55.35,55.28,55.29,15264.0,49.6459,49.6549,49.5921,49.6011,15264.0
2017-02-03 14:20:00,55.29,55.31,55.26,55.27,16507.0,49.6011,49.619,49.5741,49.5831,16507.0
2017-02-03 14:25:00,55.27,55.29,55.26,55.29,7816.0,49.5831,49.6011,49.5741,49.6011,7816.0
2017-02-03 14:30:00,55.29,55.29,55.25,55.27,13168.0,49.6011,49.6011,49.5652,49.5831,13168.0
2017-02-03 14:35:00,55.26,55.27,55.22,55.23,6215.0,49.5741,49.5831,49.5383,49.5472,6215.0
2017-02-03 14:40:00,55.23,55.26,55.22,55.23,12212.0,49.5472,49.5741,49.5383,49.5472,12212.0
2017-02-03 14:45:00,55.24,55.26,55.23,55.25,11690.0,49.5562,49.5741,49.5472,49.5652,11690.0
2017-02-03 14:50:00,55.25,55.27,55.23,55.27,24799.0,49.5652,49.5831,49.5472,49.5831,24799.0
2017-02-03 14:55:00,55.27,55.27,55.24,55.25,10517.0,49.5831,49.5831,49.5562,49.5652,10517.0
2017-02-03 15:00:00,55.25,55.25,55.23,55.24,42604.0,49.5652,49.5652,49.5472,49.5562,42604.0
2017-02-03 15:05:00,55.25,55.31,55.25,55.29,20801.0,49.5652,49.619,49.5652,49.6011,20801.0
2017-02-03 15:10:00,55.28,55.3,55.27,55.29,11956.0,49.5921,49.61,49.5831,49.6011,11956.0
2017-02-03 15:15:00,55.3,55.3,55.28,55.29,7854.0,49.61,49.61,49.5921,49.6011,7854.0
2017-02-03 15:20:00,55.29,55.29,55.25,55.26,15493.0,49.6011,49.6011,49.5652,49.5741,15493.0
2017-02-03 15:25:00,55.25,55.27,55.21,55.27,22413.0,49.5652,49.5831,49.5293,49.5831,22413.0
2017-02-03 15:30:00,55.27,55.31,55.26,55.3,26232.0,49.5831,49.619,49.5741,49.61,26232.0
2017-02-03 15:35:00,55.29,55.34,55.28,55.33,16854.0,49.6011,49.6459,49.5921,49.6369,16854.0
2017-02-03 15:40:00,55.33,55.34,55.31,55.34,17363.0,49.6369,49.6459,49.619,49.6459,17363.0
2017-02-03 15:45:00,55.34,55.38,55.31,55.33,56506.0,49.6459,49.6818,49.619,49.6369,56506.0
2017-02-03 15:50:00,55.33,55.34,55.27,55.28,32236.0,49.6369,49.6459,49.5831,49.5921,32236.0
2017-02-03 15:55:00,55.28,55.3,55.24,55.27,88204.0,49.5921,49.61,49.5562,49.5831,88204.0
2017-02-06 09:30:00,55.08,55.12,55.02,55.08,43108.0,49.4127,49.4486,49.3588,49.4127,43108.0
2017-02-06 09:35:00,55.08,55.2,55.08,55.18,27125.0,49.4127,49.5203,49.4127,49.5024,27125.0
2017-02-06 09:40:00,55.18,55.25,55.18,55.23,16465.0,49.5024,49.5652,49.5024,49.5472,16465.0
2017-02-06 09:45:00,55.24,55.25,55.18,55.23,18518.0,49.5562,49.5652,49.5024,49.5472,18518.0
2017-02-06 09:50:00,55.21,55.34,55.21,55.34,18564.0,49.5293,49.6459,49.5293,49.6459,18564.0
2017-02-06 09:55:00,55.36,55.47,55.34,55.47,15166.0,49.6639,49.7625,49.6459,49.7625,15166.0
2017-02-06 10:00:00,55.47,55.51,55.43,55.5,23030.0,49.7625,49.7984,49.7267,49.7895,23030.0
2017-02-06 10:05:00,55.5,55.52,55.45,55.46,8539.0,49.7895,49.8074,49.7446,49.7536,8539.0
2017-02-06 10:10:00,55.46,55.5,55.46,55.47,8375.0,49.7536,49.7895,49.7536,49.7625,8375.0
2017-02-06 10:15:00,55.45,55.5,55.44,55.46,12776.0,49.7446,49.7895,49.7356,49.7536,12776.0
2017-02-06 10:20:00,55.46,55.5,55.46,55.49,9557.0,49.7536,49.7895,49.7536,49.7805,9557.0
2017-02-06 10:25:00,55.49,55.55,55.49,55.52,16521.0,49.7805,49.8343,49.7805,49.8074,16521.0
2017-02-06 10:30:00,55.52,55.52,55.45,55.48,7903.0,49.8074,49.8074,49.7446,49.7715,7903.0
2017-02-06 10:35:00,55.5,55.53,55.49,55.52,6797.0,49.7895,49.8164,49.7805,49.8074,6797.0
2017-02-06 10:40:00,55.51,55.52,55.47,55.49,10729.0,49.7984,49.8074,49.7625,49.7805,10729.0
2017-02-06 10:45:00,55.49,55.55,55.48,55.52,11495.0,49.7805,49.8343,49.7715,49.8074,11495.0
2017-02-06 10:50:00,55.53,55.55,55.49,55.49,15930.0,49.8164,49.8343,49.7805,49.7805,15930.0
2017-02-06 10:55:00,55.5,55.54,55.49,55.5,11496.0,49.7895,49.8253,49.7805,49.7895,11496.0
2017-02-06 11:00:00,55.5,55.56,55.49,55.53,16305.0,49.7895,49.8433,49.7805,49.8164,16305.0
2017-02-06 11:05:00,55.54,55.58,55.52,55.52,13559.0,49.8253,49.8612,49.8074,49.8074,13559.0
2017-02-06 11:10:00,55.53,55.56,55.53,55.55,6768.0,49.8164,49.8433,49.8164,49.8343,6768.0
2017-02-06 11:15:00,55.55,55.56,55.49,55.49,11528.0,49.8343,49.8433,49.7805,49.7805,11528.0
2017-02-06 11:20:00,55.49,55.53,55.49,55.53,13343.0,49.7805,49.8164,49.7805,49.8164,13343.0
2017-02-06 11:25:00,55.54,55.56,55.54,55.55,6192.0,49.8253,49.8433,49.8253,49.8343,6192.0
2017-02-06 11:30:00,55.56,55.56,55.51,55.52,6097.0,49.8433,49.8433,49.7984,49.8074,6097.0
2017-02-06 11:35:00,55.51,55.53,55.5,55.51,6782.0,49.7984,49.8164,49.7895,49.7984,6782.0
2017-02-06 11:40:00,55.51,55.51,55.45,55.46,4347.0,49.7984,49.7984,49.7446,49.7536,4347.0
2017-02-06 11:45:00,55.47,55.53,55.47,55.51,5402.0,49.7625,49.8164,49.7625,49.7984,5402.0
2017-02-06 11:50:00,55.51,55.53,55.47,55.49,6361.0,49.7984,49.8164,49.7625,49.7805,6361.0
2017-02-06 11:55:00,55.49,55.51,55.46,55.46,5603.0,49.7805,49.7984,49.7536,49.7536,5603.0
2017-02-06 12:00:00,55.46,55.48,55.43,55.45,23217.0,49.7536,49.7715,49.7267,49.7446,23217.0
2017-02-06 12:05:00,55.44,55.45,55.43,55.44,4749.0,49.7356,49.7446,49.7267,49.7356,4749.0
2017-02-06 12:10:00,55.44,55.49,55.43,55.49,5514.0,49.7356,49.7805,49.7267,49.7805,5514.0
2017-02-06 12:15:00,55.49,55.51,55.48,55.49,5315.0,49.7805,49.7984,49.7715,49.7805,5315.0
2017-02-06 12:20:00,55.5,55.51,55.46,55.46,7826.0,49.7895,49.7984,49.7536,49.7536,7826.0
2017-02-06 12:25:00,55.46,55.49,55.44,55.48,6486.0,49.7536,49.7805,49.7356,49.7715,6486.0
2017-02-06 12:30:00,55.49,55.49,55.46,55.47,12577.0,49.7805,49.7805,49.7536,49.7625,12577.0
2017-02-06 12:35:00,55.46,55.48,55.45,55.47,5985.0,49.7536,49.7715,49.7446,49.7625,5985.0
2017-02-06 12:40:00,55.47,55.48,55.45,55.46,11045.0,49.7625,49.7715,49.7446,49.7536,11045.0
2017-02-06 12:45:00,55.45,55.47,55.44,55.47,3593.0,49.7446,49.7625,49.7356,49.7625,3593.0
2017-02-06 12:50:00,55.46,55.49,55.46,55.47,6779.0,49.7536,49.7805,49.7536,49.7625,6779.0
2017-02-06 12:55:00,55.46,55.48,55.42,55.44,11727.0,49.7536,49.7715,49.7177,49.7356,11727.0
2017-02-06 13:00:00,55.43,55.45,55.39,55.4,8286.0,49.7267,49.7446,49.6908,49.6997,8286.0
2017-02-06 13:05:00,55.4,55.47,55.39,55.46,9049.0,49.6997,49.7625,49.6908,49.7536,9049.0
2017-02-06 13:10:00,55.46,55.5,55.45,55.49,23786.0,49.7536,49.7895,49.7446,49.7805,23786.0
2017-02-06 13:15:00,55.49,55.49,55.47,55.48,7804.0,49.7805,49.7805,49.7625,49.7715,7804.0
2017-02-06 13:20:00,55.48,55.51,55.48,55.5,8735.0,49.7715,49.7984,49.7715,49.7895,8735.0
2017-02-06 13:25:00,55.49,55.5,55.43,55.5,23098.0,49.7805,49.7895,49.7267,49.7895,23098.0
2017-02-06 13:30:00,55.49,55.51,55.47,55.49,11137.0,49.7805,49.7984,49.7625,49.7805,11137.0
2017-02-06 13:35:00,55.48,55.49,55.44,55.45,8545.0,49.7715,49.7805,49.7356,49.7446,8545.0
2017-02-06 13:40:00,55.45,55.47,55.44,55.47,2213.0,49.7446,49.7625,49.7356,49.7625,2213.0
2017-02-06 13:45:00,55.46,55.47,55.44,55.47,7520.0,49.7536,49.7625,49.7356,49.7625,7520.0
2017-02-06 13:50:00,55.47,55.47,55.44,55.46,12589.0,49.7625,49.7625,49.7356,49.7536,12589.0
2017-02-06 13:55:00,55.46,55.48,55.45,55.47,12022.0,49.7536,49.7715,49.7446,49.7625,12022.0
2017-02-06 14:00:00,55.48,55.5,55.45,55.49,27464.0,49.7715,49.7895,49.7446,49.7805,27464.0
2017-02-06 14:05:00,55.49,55.5,55.46,55.48,16375.0,49.7805,49.7895,49.7536,49.7715,16375.0
2017-02-06 14:10:00,55.48,55.51,55.46,55.49,29989.0,49.7715,49.7984,49.7536,49.7805,29989.0
2017-02-06 14:15:00,55.49,55.5,55.47,55.48,19815.0,49.7805,49.7895,49.7625,49.7715,19815.0
2017-02-06 14:20:00,55.48,55.5,55.47,55.47,15900.0,49.7715,49.7895,49.7625,49.7625,15900.0
2017-02-06 14:25:00,55.46,55.48,55.45,55.46,5493.0,49.7536,49.7715,49.7446,49.7536,5493.0
2017-02-06 14:30:00,55.46,55.46,55.42,55.43,7809.0,49.7536,49.7536,49.7177,49.7267,7809.0
2017-02-06 14:35:00,55.43,55.44,55.39,55.41,11862.0,49.7267,49.7356,49.6908,49.7087,11862.0
2017-02-06 14:40:00,55.41,55.42,55.4,55.41,8718.0,49.7087,49.7177,49.6997,49.7087,8718.0
2017-02-06 14:45:00,55.41,55.42,55.39,55.4,9984.0,49.7087,49.7177,49.6908,49.6997,9984.0
2017-02-06 14:50:00,55.39,55.4,55.38,55.39,2267.0,49.6908,49.6997,49.6818,49.6908,2267.0
2017-02-06 14:55:00,55.4,55.43,55.39,55.41,13503.0,49.6997,49.7267,49.6908,49.7087,13503.0
2017-02-06 15:00:00,55.41,55.42,55.4,55.41,16709.0,49.7087,49.7177,49.6997,49.7087,16709.0
2017-02-06 15:05:00,55.4,55.42,55.39,55.4,11998.0,49.6997,49.7177,49.6908,49.6997,11998.0
2017-02-06 15:10:00,55.4,55.42,55.38,55.38,11836.0,49.6997,49.7177,49.6818,49.6818,11836.0
2017-02-06 15:15:00,55.38,55.39,55.36,55.36,16624.0,49.6818,49.6908,49.6639,49.6639,16624.0
2017-02-06 15:20:00,55.36,55.39,55.33,55.37,23982.0,49.6639,49.6908,49.6369,49.6728,23982.0
2017-02-06 15:25:00,55.37,55.42,55.36,55.41,28234.0,49.6728,49.7177,49.6639,49.7087,28234.0
2017-02-06 15:30:00,55.41,55.43,55.4,55.41,15252.0,49.7087,49.7267,49.6997,49.7087,15252.0
2017-02-06 15:35:00,55.41,55.46,55.4,55.45,22885.0,49.7087,49.7536,49.6997,49.7446,22885.0
2017-02-06 15:40:00,55.46,55.52,55.45,55.47,45202.0,49.7536,49.8074,49.7446,49.7625,45202.0
2017-02-06 15:45:00,55.46,55.5,55.45,55.46,54551.0,49.7536,49.7895,49.7446,49.7536,54551.0
2017-02-06 15:50:00,55.47,55.47,55.45,55.47,30223.0,49.7625,49.7625,49.7446,49.7625,30223.0
2017-02-06 15:55:00,55.47,55.52,55.46,55.5,115125.0,49.7625,49.8074,49.7536,49.7895,115125.0
2017-02-07 09:30:00,55.56,55.64,55.41,55.41,44039.0,49.8433,49.915,49.7087,49.7087,44039.0
2017-02-07 09:35:00,55.42,55.54,55.42,55.53,19441.0,49.7177,49.8253,49.7177,49.8164,19441.0
2017-02-07 09:40:00,55.52,55.54,55.45,55.47,16406.0,49.8074,49.8253,49.7446,49.7625,16406.0
2017-02-07 09:45:00,55.44,55.49,55.43,55.45,24178.0,49.7356,49.7805,49.7267,49.7446,24178.0
2017-02-07 09:50:00,55.45,55.47,55.36,55.39,32018.0,49.7446,49.7625,49.6639,49.6908,32018.0
2017-02-07 09:55:00,55.39,55.39,55.32,55.34,24270.0,49.6908,49.6908,49.628,49.6459,24270.0
2017-02-07 10:00:00,55.34,55.36,55.32,55.34,16717.0,49.6459,49.6639,49.628,49.6459,16717.0
2017-02-07 10:05:00,55.35,55.41,55.35,55.39,44433.0,49.6549,49.7087,49.6549,49.6908,44433.0
2017-02-07 10:10:00,55.38,55.39,55.3,55.32,18949.0,49.6818,49.6908,49.61,49.628,18949.0
2017-02-07 10:15:00,55.33,55.36,55.32,55.33,9393.0,49.6369,49.6639,49.628,49.6369,9393.0
2017-02-07 10:20:00,55.32,55.33,55.28,55.32,12517.0,49.628,49.6369,49.5921,49.628,12517.0
2017-02-07 10:25:00,55.32,55.43,55.31,55.39,38026.0,49.628,49.7267,49.619,49.6908,38026.0
2017-02-07 10:30:00,55.39,55.41,55.28,55.29,11116.0,49.6908,49.7087,49.5921,49.6011,11116.0
2017-02-07 10:35:00,55.29,55.3,55.19,55.2,20902.0,49.6011,49.61,49.5113,49.5203,20902.0
2017-02-07 10:40:00,55.2,55.29,55.2,55.26,14217.0,49.5203,49.6011,49.5203,49.5741,14217.0
2017-02-07 10:45:00,55.26,55.28,55.22,55.24,19465.0,49.5741,49.5921,49.5383,49.5562,19465.0
2017-02-07 10:50:00,55.24,55.34,55.24,55.33,20791.0,49.5562,49.6459,49.5562,49.6369,20791.0
2017-02-07 10:55:00,55.34,55.35,55.31,55.32,13037.0,49.6459,49.6549,49.619,49.628,13037.0
2017-02-07 11:00:00,55.32,55.32,55.26,55.32,27249.0,49.628,49.628,49.5741,49.628,27249.0
2017-02-07 11:05:00,55.32,55.4,55.32,55.37,17142.0,49.628,49.6997,49.628,49.6728,17142.0
2017-02-07 11:10:00,55.38,55.44,55.37,55.41,12833.0,49.6818,49.7356,49.6728,49.7087,12833.0
2017-02-07 11:15:00,55.4,55.4,55.32,55.33,15997.0,49.6997,49.6997,49.628,49.6369,15997.0
2017-02-07 11:20:00,55.33,55.34,55.29,55.32,17043.0,49.6369,49.6459,49.6011,49.628,17043.0
2017-02-07 11:25:00,55.32,55.38,55.3,55.36,21089.0,49.628,49.6818,49.61,49.6639,21089.0
2017-02-07 11:30:00,55.35,55.35,55.24,55.27,33297.0,49.6549,49.6549,49.5562,49.5831,33297.0
2017-02-07 11:35:00,55.27,55.3,55.24,55.29,10284.0,49.5831,49.61,49.5562,49.6011,10284.0
2017-02-07 11:40:00,55.28,55.33,55.28,55.31,11768.0,49.5921,49.6369,49.5921,49.619,11768.0
2017-02-07 11:45:00,55.32,55.41,55.32,55.39,11520.0,49.628,49.7087,49.628,49.6908,11520.0
2017-02-07 11:50:00,55.39,55.42,55.34,55.41,19848.0,49.6908,49.7177,49.6459,49.7087,19848.0
2017-02-07 11:55:00,55.41,55.51,55.39,55.43,31904.0,49.7087,49.7984,49.6908,49.7267,31904.0
2017-02-07 12:00:00,55.43,55.45,55.39,55.42,10510.0,49.7267,49.7446,49.6908,49.7177,10510.0
2017-02-07 12:05:00,55.42,55.42,55.36,55.36,13999.0,49.7177,49.7177,49.6639,49.6639,13999.0
2017-02-07 12:10:00,55.36,55.4,55.34,55.34,9895.0,49.6639,49.6997,49.6459,49.6459,9895.0
2017-02-07 12:15:00,55.34,55.34,55.26,55.27,16704.0,49.6459,49.6459,49.5741,49.5831,16704.0
2017-02-07 12:20:00,55.27,55.29,55.22,55.25,16840.0,49.5831,49.6011,49.5383,49.5652,16840.0
2017-02-07 12:25:00,55.24,55.25,55.21,55.22,12352.0,49.5562,49.5652,49.5293,49.5383,12352.0
2017-02-07 12:30:00,55.22,55.33,55.21,55.3,9813.0,49.5383,49.6369,49.5293,49.61,9813.0
2017-02-07 12:35:00,55.31,55.42,55.31,55.41,6293.0,49.619,49.7177,49.619,49.7087,6293.0
2017-02-07 12:40:00,55.42,55.44,55.33,55.36,11383.0,49.7177,49.7356,49.6369,49.6639,11383.0
2017-02-07 12:45:00,55.36,55.38,55.33,55.34,21889.0,49.6639,49.6818,49.6369,49.6459,21889.0
2017-02-07 12:50:00,55.33,55.39,55.27,55.37,9049.0,49.6369,49.6908,49.5831,49.6728,9049.0
2017-02-07 12:55:00,55.37,55.39,55.35,55.37,20700.0,49.6728,49.6908,49.6549,49.6728,20700.0
2017-02-07 13:00:00,55.37,55.38,55.36,55.37,3980.0,49.6728,49.6818,49.6639,49.6728,3980.0
2017-02-07 13:05:00,55.37,55.41,55.37,55.39,13168.0,49.6728,49.7087,49.6728,49.6908,13168.0
2017-02-07 13:10:00,55.39,55.42,55.37,55.4,11945.0,49.6908,49.7177,49.6728,49.6997,11945.0
2017-02-07 13:15:00,55.4,55.46,55.37,55.45,13531.0,49.6997,49.7536,49.6728,49.7446,13531.0
2017-02-07 13:20:00,55.45,55.45,55.4,55.44,6982.0,49.7446,49.7446,49.6997,49.7356,6982.0
2017-02-07 13:25:00,55.44,55.45,55.42,55.45,4611.0,49.7356,49.7446,49.7177,49.7446,4611.0
2017-02-07 13:30:00,55.45,55.49,55.44,55.47,8801.0,49.7446,49.7805,49.7356,49.7625,8801.0
2017-02-07 13:35:00,55.47,55.48,55.45,55.46,4603.0,49.7625,49.7715,49.7446,49.7536,4603.0
2017-02-07 13:40:00,55.46,55.46,55.41,55.42,8976.0,49.7536,49.7536,49.7087,49.7177,8976.0
2017-02-07 13:45:00,55.43,55.49,55.42,55.48,9242.0,49.7267,49.7805,49.7177,49.7715,9242.0
2017-02-07 13:50:00,55.47,55.5,55.45,55.45,9168.0,49.7625,49.7895,49.7446,49.7446,9168.0
2017-02-07 13:55:00,55.46,55.53,55.45,55.48,7582.0,49.7536,49.8164,49.7446,49.7715,7582.0
2017-02-07 14:00:00,55.49,55.54,55.49,55.53,13341.0,49.7805,49.8253,49.7805,49.8164,13341.0
2017-02-07 14:05:00,55.52,55.52,55.44,55.44,5649.0,49.8074,49.8074,49.7356,49.7356,5649.0
2017-02-07 14:10:00,55.45,55.5,55.44,55.5,9342.0,49.7446,49.7895,49.7356,49.7895,9342.0
2017-02-07 14:15:00,55.5,55.52,55.48,55.49,9746.0,49.7895,49.8074,49.7715,49.7805,9746.0
2017-02-07 14:20:00,55.5,55.52,55.47,55.5,10315.0,49.7895,49.8074,49.7625,49.7895,10315.0
2017-02-07 14:25:00,55.51,55.52,55.47,55.49,12251.0,49.7984,49.8074,49.7625,49.7805,12251.0
2017-02-07 14:30:00,55.48,55.48,55.39,55.4,14939.0,49.7715,49.7715,49.6908,49.6997,14939.0
2017-02-07 14:35:00,55.39,55.41,55.36,55.36,8409.0,49.6908,49.7087,49.6639,49.6639,8409.0
2017-02-07 14:40:00,55.37,55.4,55.35,55.4,6259.0,49.6728,49.6997,49.6549,49.6997,6259.0
2017-02-07 14:45:00,55.4,55.44,55.4,55.44,7971.0,49.6997,49.7356,49.6997,49.7356,7971.0
2017-02-07 14:50:00,55.44,55.46,55.42,55.46,8575.0,49.7356,49.7536,49.7177,49.7536,8575.0
2017-02-07 14:55:00,55.46,55.46,55.42,55.45,12041.0,49.7536,49.7536,49.7177,49.7446,12041.0
2017-02-07 15:00:00,55.45,55.48,55.43,55.47,8092.0,49.7446,49.7715,49.7267,49.7625,8092.0
2017-02-07 15:05:00,55.46,55.5,55.46,55.49,15623.0,49.7536,49.7895,49.7536,49.7805,15623.0
2017-02-07 15:10:00,55.5,55.52,55.48,55.52,26538.0,49.7895,49.8074,49.7715,49.8074,26538.0
2017-02-07 15:15:00,55.51,55.52,55.48,55.49,11726.0,49.7984,49.8074,49.7715,49.7805,11726.0
2017-02-07 15:20:00,55.48,55.51,55.47,55.47,14219.0,49.7715,49.7984,49.7625,49.7625,14219.0
2017-02-07 15:25:00,55.48,55.5,55.47,55.48,13377.0,49.7715,49.7895,49.7625,49.7715,13377.0
2017-02-07 15:30:00,55.47,55.48,55.41,55.41,16140.0,49.7625,49.7715,49.7087,49.7087,16140.0
2017-02-07 15:35:00,55.41,55.44,55.39,55.42,18842.0,49.7087,49.7356,49.6908,49.7177,18842.0
2017-02-07 15:40:00,55.42,55.43,55.4,55.41,12258.0,49.7177,49.7267,49.6997,49.7087,12258.0
2017-02-07 15:45:00,55.41,55.43,55.4,55.42,16635.0,49.7087,49.7267,49.6997,49.7177,16635.0
2017-02-07 15:50:00,55.42,55.44,55.4,55.43,23397.0,49.7177,49.7356,49.6997,49.7267,23397.0
2017-02-07 15:55:00,55.44,55.47,55.41,55.44,72230.0,49.7356,49.7625,49.7087,49.7356,72230.0
2017-02-08 09:30:00,55.7,55.78,55.63,55.73,69131.0,49.9689,50.0406,49.9061,49.9958,69131.0
2017-02-08 09:35:00,55.75,55.75,55.57,55.57,22910.0,50.0137,50.0137,49.8522,49.8522,22910.0
2017-02-08 09:40:00,55.57,55.59,55.51,55.56,12512.0,49.8522,49.8702,49.7984,49.8433,12512.0
2017-02-08 09:45:00,55.56,55.66,55.51,55.62,45402.0,49.8433,49.933,49.7984,49.8971,45402.0
2017-02-08 09:50:00,55.59,55.64,55.58,55.6,9431.0,49.8702,49.915,49.8612,49.8792,9431.0
2017-02-08 09:55:00,55.6,55.61,55.53,55.55,13626.0,49.8792,49.8881,49.8164,49.8343,13626.0
2017-02-08 10:00:00,55.55,55.55,55.49,55.53,8148.0,49.8343,49.8343,49.7805,49.8164,8148.0
2017-02-08 10:05:00,55.51,55.52,55.43,55.46,13905.0,49.7984,49.8074,49.7267,49.7536,13905.0
2017-02-08 10:10:00,55.46,55.46,55.36,55.4,24523.0,49.7536,49.7536,49.6639,49.6997,24523.0
2017-02-08 10:15:00,55.39,55.45,55.39,55.4,19654.0,49.6908,49.7446,49.6908,49.6997,19654.0
2017-02-08 10:20:00,55.4,55.54,55.39,55.53,15656.0,49.6997,49.8253,49.6908,49.8164,15656.0
2017-02-08 10:25:00,55.53,55.62,55.53,55.62,15066.0,49.8164,49.8971,49.8164,49.8971,15066.0
2017-02-08 10:30:00,55.64,55.64,55.56,55.56,9165.0,49.915,49.915,49.8433,49.8433,9165.0
2017-02-08 10:35:00,55.56,55.6,55.52,55.58,83512.0,49.8433,49.8792,49.8074,49.8612,83512.0
2017-02-08 10:40:00,55.59,55.66,55.52,55.65,35186.0,49.8702,49.933,49.8074,49.924,35186.0
2017-02-08 10:45:00,55.64,55.66,55.57,55.61,21016.0,49.915,49.933,49.8522,49.8881,21016.0
2017-02-08 10:50:00,55.6,55.6,55.52,55.53,22512.0,49.8792,49.8792,49.8074,49.8164,22512.0
2017-02-08 10:55:00,55.53,55.57,55.52,55.54,15227.0,49.8164,49.8522,49.8074,49.8253,15227.0
2017-02-08 11:00:00,55.55,55.65,55.54,55.62,10660.0,49.8343,49.924,49.8253,49.8971,10660.0
2017-02-08 11:05:00,55.62,55.63,55.57,55.63,12371.0,49.8971,49.9061,49.8522,49.9061,12371.0
2017-02-08 11:10:00,55.63,55.67,55.61,55.61,7302.0,49.9061,49.942,49.8881,49.8881,7302.0
2017-02-08 11:15:00,55.62,55.66,55.61,55.64,13075.0,49.8971,49.933,49.8881,49.915,13075.0
2017-02-08 11:20:00,55.64,55.65,55.59,55.6,10896.0,49.915,49.924,49.8702,49.8792,10896.0
2017-02-08 11:25:00,55.59,55.59,55.52,55.54,10943.0,49.8702,49.8702,49.8074,49.8253,10943.0
2017-02-08 11:30:00,55.53,55.54,55.51,55.51,5540.0,49.8164,49.8253,49.7984,49.7984,5540.0
2017-02-08 11:35:00,55.52,55.52,55.45,55.48,15648.0,49.8074,49.8074,49.7446,49.7715,15648.0
2017-02-08 11:40:00,55.49,55.61,55.49,55.6,23396.0,49.7805,49.8881,49.7805,49.8792,23396.0
2017-02-08 11:45:00,55.58,55.58,55.52,55.52,3563.0,49.8612,49.8612,49.8074,49.8074,3563.0
2017-02-08 11:50:00,55.52,55.52,55.51,55.52,2599.0,49.8074,49.8074,49.7984,49.8074,2599.0
2017-02-08 11:55:00,55.52,55.55,55.47,55.54,22287.0,49.8074,49.8343,49.7625,49.8253,22287.0
2017-02-08 12:00:00,55.54,55.6,55.53,55.6,4578.0,49.8253,49.8792,49.8164,49.8792,4578.0
2017-02-08 12:05:00,55.59,55.6,55.57,55.59,7534.0,49.8702,49.8792,49.8522,49.8702,7534.0
2017-02-08 12:10:00,55.59,55.59,55.55,55.55,5462.0,49.8702,49.8702,49.8343,49.8343,5462.0
2017-02-08 12:15:00,55.55,55.59,55.55,55.59,5548.0,49.8343,49.8702,49.8343,49.8702,5548.0
2017-02-08 12:20:00,55.58,55.6,55.58,55.59,4518.0,49.8612,49.8792,49.8612,49.8702,4518.0
2017-02-08 12:25:00,55.59,55.59,55.53,55.55,9330.0,49.8702,49.8702,49.8164,49.8343,9330.0
2017-02-08 12:30:00,55.55,55.55,55.51,55.51,7860.0,49.8343,49.8343,49.7984,49.7984,7860.0
2017-02-08 12:35:00,55.51,55.53,55.41,55.41,20798.0,49.7984,49.8164,49.7087,49.7087,20798.0
2017-02-08 12:40:00,55.41,55.45,55.41,55.45,7890.0,49.7087,49.7446,49.7087,49.7446,7890.0
2017-02-08 12:45:00,55.44,55.44,55.4,55.41,6368.0,49.7356,49.7356,49.6997,49.7087,6368.0
2017-02-08 12:50:00,55.41,55.42,55.37,55.38,8950.0,49.7087,49.7177,49.6728,49.6818,8950.0
2017-02-08 12:55:00,55.37,55.41,55.37,55.39,8894.0,49.6728,49.7087,49.6728,49.6908,8894.0
2017-02-08 13:00:00,55.4,55.48,55.4,55.45,16082.0,49.6997,49.7715,49.6997,49.7446,16082.0
2017-02-08 13:05:00,55.44,55.48,55.43,55.48,11919.0,49.7356,49.7715,49.7267,49.7715,11919.0
2017-02-08 13:10:00,55.47,55.5,55.46,55.46,8549.0,49.7625,49.7895,49.7536,49.7536,8549.0
2017-02-08 13:15:00,55.47,55.49,55.45,55.48,6788.0,49.7625,49.7805,49.7446,49.7715,6788.0
2017-02-08 13:20:00,55.48,55.48,55.45,55.46,4795.0,49.7715,49.7715,49.7446,49.7536,4795.0
2017-02-08 13:25:00,55.45,55.48,55.45,55.46,5735.0,49.7446,49.7715,49.7446,49.7536,5735.0
2017-02-08 13:30:00,55.46,55.46,55.41,55.42,15187.0,49.7536,49.7536,49.7087,49.7177,15187.0
2017-02-08 13:35:00,55.43,55.43,55.35,55.39,31797.0,49.7267,49.7267,49.6549,49.6908,31797.0
2017-02-08 13:40:00,55.4,55.42,55.37,55.39,24575.0,49.6997,49.7177,49.6728,49.6908,24575.0
2017-02-08 13:45:00,55.4,55.46,55.39,55.45,9691.0,49.6997,49.7536,49.6908,49.7446,9691.0
2017-02-08 13:50:00,55.46,55.49,55.43,55.45,26795.0,49.7536,49.7805,49.7267,49.7446,26795.0
2017-02-08 13:55:00,55.46,55.54,55.45,55.54,22392.0,49.7536,49.8253,49.7446,49.8253,22392.0
2017-02-08 14:00:00,55.55,55.56,55.53,55.55,6104.0,49.8343,49.8433,49.8164,49.8343,6104.0
2017-02-08 14:05:00,55.55,55.55,55.5,55.51,12610.0,49.8343,49.8343,49.7895,49.7984,12610.0
2017-02-08 14:10:00,55.51,55.51,55.47,55.49,15008.0,49.7984,49.7984,49.7625,49.7805,15008.0
2017-02-08 14:15:00,55.49,55.58,55.48,55.57,20912.0,49.7805,49.8612,49.7715,49.8522,20912.0
2017-02-08 14:20:00,55.57,55.64,55.56,55.58,39470.0,49.8522,49.915,49.8433,49.8612,39470.0
2017-02-08 14:25:00,55.59,55.59,55.55,55.56,9226.0,49.8702,49.8702,49.8343,49.8433,9226.0
2017-02-08 14:30:00,55.55,55.6,55.55,55.58,19081.0,49.8343,49.8792,49.8343,49.8612,19081.0
2017-02-08 14:35:00,55.58,55.61,55.57,55.61,19864.0,49.8612,49.8881,49.8522,49.8881,19864.0
2017-02-08 14:40:00,55.61,55.63,55.6,55.63,9378.0,49.8881,49.9061,49.8792,49.9061,9378.0
2017-02-08 14:45:00,55.62,55.62,55.53,55.55,16360.0,49.8971,49.8971,49.8164,49.8343,16360.0
2017-02-08 14:50:00,55.55,55.57,55.51,55.57,13158.0,49.8343,49.8522,49.7984,49.8522,13158.0
2017-02-08 14:55:00,55.57,55.6,55.54,55.55,19159.0,49.8522,49.8792,49.8253,49.8343,19159.0
2017-02-08 15:00:00,55.55,55.56,55.5,55.53,20854.0,49.8343,49.8433,49.7895,49.8164,20854.0
2017-02-08 15:05:00,55.53,55.62,55.52,55.61,23377.0,49.8164,49.8971,49.8074,49.8881,23377.0
2017-02-08 15:10:00,55.61,55.64,55.59,55.6,37652.0,49.8881,49.915,49.8702,49.8792,37652.0
2017-02-08 15:15:00,55.58,55.62,55.57,55.61,22781.0,49.8612,49.8971,49.8522,49.8881,22781.0
2017-02-08 15:20:00,55.61,55.64,55.6,55.64,9398.0,49.8881,49.915,49.8792,49.915,9398.0
2017-02-08 15:25:00,55.64,55.7,55.63,55.69,16193.0,49.915,49.9689,49.9061,49.9599,16193.0
2017-02-08 15:30:00,55.69,55.7,55.63,55.65,22063.0,49.9599,49.9689,49.9061,49.924,22063.0
2017-02-08 15:35:00,55.65,55.66,55.63,55.65,31930.0,49.924,49.933,49.9061,49.924,31930.0
2017-02-08 15:40:00,55.65,55.7,55.61,55.67,64687.0,49.924,49.9689,49.8881,49.942,64687.0
2017-02-08 15:45:00,55.66,55.66,55.55,55.57,30842.0,49.933,49.933,49.8343,49.8522,30842.0
2017-02-08 15:50:00,55.57,55.59,55.54,55.55,22672.0,49.8522,49.8702,49.8253,49.8343,22672.0
2017-02-08 15:55:00,55.55,55.61,55.55,55.58,55126.0,49.8343,49.8881,49.8343,49.8612,55126.0
2017-02-09 09:30:00,55.47,55.59,55.45,55.53,61022.0,49.7625,49.8702,49.7446,49.8164,61022.0
2017-02-09 09:35:00,55.53,55.59,55.49,55.59,27775.0,49.8164,49.8702,49.7805,49.8702,27775.0
2017-02-09 09:40:00,55.55,55.63,55.5,55.52,38136.0,49.8343,49.9061,49.7895,49.8074,38136.0
2017-02-09 09:45:00,55.52,55.57,55.49,55.57,27497.0,49.8074,49.8522,49.7805,49.8522,27497.0
2017-02-09 09:50:00,55.55,55.64,55.53,55.61,30248.0,49.8343,49.915,49.8164,49.8881,30248.0
2017-02-09 09:55:00,55.61,55.64,55.59,55.6,28411.0,49.8881,49.915,49.8702,49.8792,28411.0
2017-02-09 10:00:00,55.6,55.63,55.58,55.61,38454.0,49.8792,49.9061,49.8612,49.8881,38454.0
2017-02-09 10:05:00,55.61,55.64,55.54,55.59,12216.0,49.8881,49.915,49.8253,49.8702,12216.0
2017-02-09 10:10:00,55.59,55.72,55.59,55.69,20523.0,49.8702,49.9868,49.8702,49.9599,20523.0
2017-02-09 10:15:00,55.69,55.74,55.64,55.74,35514.0,49.9599,50.0048,49.915,50.0048,35514.0
2017-02-09 10:20:00,55.74,55.74,55.62,55.64,32799.0,50.0048,50.0048,49.8971,49.915,32799.0
2017-02-09 10:25:00,55.65,55.69,55.63,55.69,17070.0,49.924,49.9599,49.9061,49.9599,17070.0
2017-02-09 10:30:00,55.68,55.77,55.68,55.72,26214.0,49.9509,50.0317,49.9509,49.9868,26214.0
2017-02-09 10:35:00,55.71,55.77,55.71,55.77,25591.0,49.9778,50.0317,49.9778,50.0317,25591.0
2017-02-09 10:40:00,55.76,55.77,55.73,55.76,16723.0,50.0227,50.0317,49.9958,50.0227,16723.0
2017-02-09 10:45:00,55.75,55.79,55.73,55.78,14961.0,50.0137,50.0496,49.9958,50.0406,14961.0
2017-02-09 10:50:00,55.78,55.78,55.73,55.74,14058.0,50.0406,50.0406,49.9958,50.0048,14058.0
2017-02-09 10:55:00,55.73,55.73,55.68,55.69,23657.0,49.9958,49.9958,49.9509,49.9599,23657.0
2017-02-09 11:00:00,55.69,55.7,55.65,55.7,37762.0,49.9599,49.9689,49.924,49.9689,37762.0
2017-02-09 11:05:00,55.71,55.74,55.67,55.68,12703.0,49.9778,50.0048,49.942,49.9509,12703.0
2017-02-09 11:10:00,55.68,55.71,55.65,55.7,12370.0,49.9509,49.9778,49.924,49.9689,12370.0
2017-02-09 11:15:00,55.7,55.74,55.68,55.73,22625.0,49.9689,50.0048,49.9509,49.9958,22625.0
2017-02-09 11:20:00,55.73,55.73,55.65,55.66,45392.0,49.9958,49.9958,49.924,49.933,45392.0
2017-02-09 11:25:00,55.66,55.75,55.66,55.72,20301.0,49.933,50.0137,49.933,49.9868,20301.0
2017-02-09 11:30:00,55.71,55.75,55.69,55.7,26203.0,49.9778,50.0137,49.9599,49.9689,26203.0
2017-02-09 11:35:00,55.69,55.73,55.68,55.73,39535.0,49.9599,49.9958,49.9509,49.9958,39535.0
2017-02-09 11:40:00,55.72,55.86,55.72,55.86,39956.0,49.9868,50.1124,49.9868,50.1124,39956.0
2017-02-09 11:45:00,55.85,55.89,55.81,55.89,25134.0,50.1034,50.1393,50.0676,50.1393,25134.0
2017-02-09 11:50:00,55.89,55.93,55.85,55.91,26047.0,50.1393,50.1752,50.1034,50.1573,26047.0
2017-02-09 11:55:00,55.91,55.95,55.91,55.94,28158.0,50.1573,50.1931,50.1573,50.1842,28158.0
2017-02-09 12:00:00,55.95,55.95,55.86,55.87,25177.0,50.1931,50.1931,50.1124,50.1214,25177.0
2017-02-09 12:05:00,55.86,56.0,55.86,56.0,22110.0,50.1124,50.238,50.1124,50.238,22110.0
2017-02-09 12:10:00,55.98,55.99,55.9,55.91,25860.0,50.2201,50.229,50.1483,50.1573,25860.0
2017-02-09 12:15:00,55.91,56.01,55.91,55.98,57391.0,50.1573,50.247,50.1573,50.2201,57391.0
2017-02-09 12:20:00,55.98,56.01,55.97,55.97,32681.0,50.2201,50.247,50.2111,50.2111,32681.0
2017-02-09 12:25:00,55.97,56.03,55.97,56.03,22252.0,50.2111,50.2649,50.2111,50.2649,22252.0
2017-02-09 12:30:00,56.03,56.1,56.02,56.04,34197.0,50.2649,50.3277,50.2559,50.2739,34197.0
2017-02-09 12:35:00,56.04,56.06,56.02,56.02,25740.0,50.2739,50.2918,50.2559,50.2559,25740.0
2017-02-09 12:40:00,56.02,56.05,56.02,56.04,20478.0,50.2559,50.2829,50.2559,50.2739,20478.0
2017-02-09 12:45:00,56.04,56.06,56.01,56.01,22012.0,50.2739,50.2918,50.247,50.247,22012.0
2017-02-09 12:50:00,56.01,56.04,55.99,56.04,19688.0,50.247,50.2739,50.229,50.2739,19688.0
2017-02-09 12:55:00,56.03,56.09,56.03,56.09,20007.0,50.2649,50.3187,50.2649,50.3187,20007.0
2017-02-09 13:00:00,56.09,56.13,56.08,56.13,28109.0,50.3187,50.3546,50.3098,50.3546,28109.0
2017-02-09 13:05:00,56.12,56.15,56.12,56.13,17902.0,50.3457,50.3726,50.3457,50.3546,17902.0
2017-02-09 13:10:00,56.14,56.15,56.11,56.13,30960.0,50.3636,50.3726,50.3367,50.3546,30960.0
2017-02-09 13:15:00,56.12,56.16,56.12,56.14,28338.0,50.3457,50.3815,50.3457,50.3636,28338.0
2017-02-09 13:20:00,56.13,56.13,56.03,56.06,54987.0,50.3546,50.3546,50.2649,50.2918,54987.0
2017-02-09 13:25:00,56.05,56.15,56.05,56.15,16223.0,50.2829,50.3726,50.2829,50.3726,16223.0
2017-02-09 13:30:00,56.15,56.16,56.13,56.16,41202.0,50.3726,50.3815,50.3546,50.3815,41202.0
2017-02-09 13:35:00,56.16,56.17,56.14,56.16,25140.0,50.3815,50.3905,50.3636,50.3815,25140.0
2017-02-09 13:40:00,56.17,56.24,56.16,56.23,43731.0,50.3905,50.4533,50.3815,50.4443,43731.0
2017-02-09 13:45:00,56.23,56.27,56.22,56.23,23099.0,50.4443,50.4802,50.4354,50.4443,23099.0
2017-02-09 13:50:00,56.23,56.26,56.22,56.25,20774.0,50.4443,50.4713,50.4354,50.4623,20774.0
2017-02-09 13:55:00,56.26,56.3,56.26,56.28,21977.0,50.4713,50.5071,50.4713,50.4892,21977.0
2017-02-09 14:00:00,56.27,56.34,56.27,56.34,26351.0,50.4802,50.543,50.4802,50.543,26351.0
2017-02-09 14:05:00,56.34,56.41,56.33,56.4,63549.0,50.543,50.6058,50.5341,50.5968,63549.0
2017-02-09 14:10:00,56.41,56.42,56.32,56.32,36116.0,50.6058,50.6148,50.5251,50.5251,36116.0
2017-02-09 14:15:00,56.32,56.34,56.31,56.33,20380.0,50.5251,50.543,50.5161,50.5341,20380.0
2017-02-09 14:20:00,56.33,56.36,56.33,56.35,24903.0,50.5341,50.561,50.5341,50.552,24903.0
2017-02-09 14:25:00,56.36,56.36,56.34,56.34,27303.0,50.561,50.561,50.543,50.543,27303.0
2017-02-09 14:30:00,56.34,56.35,56.24,56.28,42259.0,50.543,50.552,50.4533,50.4892,42259.0
2017-02-09 14:35:00,56.28,56.31,56.24,56.31,32280.0,50.4892,50.5161,50.4533,50.5161,32280.0
2017-02-09 14:40:00,56.3,56.42,56.3,56.42,47068.0,50.5071,50.6148,50.5071,50.6148,47068.0
2017-02-09 14:45:00,56.42,56.44,56.3,56.31,59902.0,50.6148,50.6327,50.5071,50.5161,59902.0
2017-02-09 14:50:00,56.3,56.33,56.29,56.33,20444.0,50.5071,50.5341,50.4982,50.5341,20444.0
2017-02-09 14:55:00,56.32,56.38,56.32,56.37,24460.0,50.5251,50.5789,50.5251,50.5699,24460.0
2017-02-09 15:00:00,56.37,56.45,56.36,56.45,26854.0,50.5699,50.6417,50.561,50.6417,26854.0
2017-02-09 15:05:00,56.45,56.48,56.43,56.48,35828.0,50.6417,50.6686,50.6238,50.6686,35828.0
2017-02-09 15:10:00,56.47,56.47,56.34,56.38,52710.0,50.6596,50.6596,50.543,50.5789,52710.0
2017-02-09 15:15:00,56.38,56.38,56.29,56.3,43304.0,50.5789,50.5789,50.4982,50.5071,43304.0
2017-02-09 15:20:00,56.3,56.38,56.29,56.38,42978.0,50.5071,50.5789,50.4982,50.5789,42978.0
2017-02-09 15:25:00,56.38,56.38,56.33,56.34,47344.0,50.5789,50.5789,50.5341,50.543,47344.0
2017-02-09 15:30:00,56.33,56.34,56.23,56.25,44018.0,50.5341,50.543,50.4443,50.4623,44018.0
2017-02-09 15:35:00,56.26,56.27,56.21,56.24,28652.0,50.4713,50.4802,50.4264,50.4533,28652.0
2017-02-09 15:40:00,56.24,56.26,56.23,56.26,42908.0,50.4533,50.4713,50.4443,50.4713,42908.0
2017-02-09 15:45:00,56.26,56.3,56.24,56.3,51719.0,50.4713,50.5071,50.4533,50.5071,51719.0
2017-02-09 15:50:00,56.3,56.34,56.29,56.32,81719.0,50.5071,50.543,50.4982,50.5251,81719.0
2017-02-09 15:55:00,56.32,56.33,56.29,56.31,155660.0,50.5251,50.5341,50.4982,50.5161,155660.0
2017-02-10 09:30:00,56.02,56.07,55.88,55.97,157110.0,50.2559,50.3008,50.1304,50.2111,157110.0
2017-02-10 09:35:00,55.95,56.09,55.91,56.04,68470.0,50.1931,50.3187,50.1573,50.2739,68470.0
2017-02-10 09:40:00,56.07,56.2,56.07,56.11,38033.0,50.3008,50.4174,50.3008,50.3367,38033.0
2017-02-10 09:45:00,56.12,56.17,56.1,56.17,18209.0,50.3457,50.3905,50.3277,50.3905,18209.0
2017-02-10 09:50:00,56.17,56.24,56.15,56.17,33659.0,50.3905,50.4533,50.3726,50.3905,33659.0
2017-02-10 09:55:00,56.15,56.31,56.1,56.25,56391.0,50.3726,50.5161,50.3277,50.4623,56391.0
2017-02-10 10:00:00,56.25,56.26,56.14,56.16,18132.0,50.4623,50.4713,50.3636,50.3815,18132.0
2017-02-10 10:05:00,56.15,56.19,56.08,56.13,18451.0,50.3726,50.4085,50.3098,50.3546,18451.0
2017-02-10 10:10:00,56.12,56.19,56.08,56.09,28886.0,50.3457,50.4085,50.3098,50.3187,28886.0
2017-02-10 10:15:00,56.09,56.11,56.03,56.08,22911.0,50.3187,50.3367,50.2649,50.3098,22911.0
2017-02-10 10:20:00,56.08,56.16,56.08,56.08,20821.0,50.3098,50.3815,50.3098,50.3098,20821.0
2017-02-10 10:25:00,56.09,56.14,56.08,56.08,22084.0,50.3187,50.3636,50.3098,50.3098,22084.0
2017-02-10 10:30:00,56.09,56.2,56.08,56.18,36892.0,50.3187,50.4174,50.3098,50.3995,36892.0
2017-02-10 10:35:00,56.19,56.31,56.19,56.3,27157.0,50.4085,50.5161,50.4085,50.5071,27157.0
2017-02-10 10:40:00,56.3,56.3,56.18,56.19,25551.0,50.5071,50.5071,50.3995,50.4085,25551.0
2017-02-10 10:45:00,56.18,56.26,56.18,56.21,18684.0,50.3995,50.4713,50.3995,50.4264,18684.0
2017-02-10 10:50:00,56.2,56.21,56.13,56.13,14047.0,50.4174,50.4264,50.3546,50.3546,14047.0
2017-02-10 10:55:00,56.11,56.13,56.08,56.09,15686.0,50.3367,50.3546,50.3098,50.3187,15686.0
2017-02-10 11:00:00,56.09,56.09,56.01,56.02,19007.0,50.3187,50.3187,50.247,50.2559,19007.0
2017-02-10 11:05:00,56.02,56.06,56.01,56.03,39693.0,50.2559,50.2918,50.247,50.2649,39693.0
2017-02-10 11:10:00,56.03,56.09,56.03,56.05,25461.0,50.2649,50.3187,50.2649,50.2829,25461.0
2017-02-10 11:15:00,56.05,56.12,56.03,56.11,68747.0,50.2829,50.3457,50.2649,50.3367,68747.0
2017-02-10 11:20:00,56.11,56.13,56.02,56.02,35177.0,50.3367,50.3546,50.2559,50.2559,35177.0
2017-02-10 11:25:00,56.03,56.06,56.0,56.06,32945.0,50.2649,50.2918,50.238,50.2918,32945.0
2017-02-10 11:30:00,56.06,56.06,56.0,56.01,38194.0,50.2918,50.2918,50.238,50.247,38194.0
2017-02-10 11:35:00,56.02,56.04,55.99,56.02,100007.0,50.2559,50.2739,50.229,50.2559,100007.0
2017-02-10 11:40:00,56.02,56.11,56.02,56.1,34493.0,50.2559,50.3367,50.2559,50.3277,34493.0
2017-02-10 11:45:00,56.1,56.12,56.01,56.12,60095.0,50.3277,50.3457,50.247,50.3457,60095.0
2017-02-10 11:50:00,56.12,56.12,56.06,56.1,15896.0,50.3457,50.3457,50.2918,50.3277,15896.0
2017-02-10 11:55:00,56.1,56.19,56.09,56.19,14235.0,50.3277,50.4085,50.3187,50.4085,14235.0
2017-02-10 12:00:00,56.18,56.19,56.15,56.18,6510.0,50.3995,50.4085,50.3726,50.3995,6510.0
2017-02-10 12:05:00,56.17,56.18,56.17,56.17,2925.0,50.3905,50.3995,50.3905,50.3905,2925.0
2017-02-10 12:10:00,56.17,56.18,56.13,56.14,6978.0,50.3905,50.3995,50.3546,50.3636,6978.0
2017-02-10 12:15:00,56.13,56.13,56.07,56.09,12361.0,50.3546,50.3546,50.3008,50.3187,12361.0
2017-02-10 12:20:00,56.09,56.15,56.08,56.15,9546.0,50.3187,50.3726,50.3098,50.3726,9546.0
2017-02-10 12:25:00,56.15,56.19,56.12,56.12,16736.0,50.3726,50.4085,50.3457,50.3457,16736.0
2017-02-10 12:30:00,56.13,56.14,56.11,56.12,6343.0,50.3546,50.3636,50.3367,50.3457,6343.0
2017-02-10 12:35:00,56.12,56.13,56.11,56.12,3879.0,50.3457,50.3546,50.3367,50.3457,3879.0
2017-02-10 12:40:00,56.12,56.12,56.07,56.07,15231.0,50.3457,50.3457,50.3008,50.3008,15231.0
2017-02-10 12:45:00,56.08,56.15,56.07,56.12,12411.0,50.3098,50.3726,50.3008,50.3457,12411.0
2017-02-10 12:50:00,56.13,56.14,56.07,56.11,19500.0,50.3546,50.3636,50.3008,50.3367,19500.0
2017-02-10 12:55:00,56.11,56.12,56.09,56.11,7264.0,50.3367,50.3457,50.3187,50.3367,7264.0
2017-02-10 13:00:00,56.11,56.13,56.1,56.12,5322.0,50.3367,50.3546,50.3277,50.3457,5322.0
2017-02-10 13:05:00,56.12,56.13,56.11,56.12,10977.0,50.3457,50.3546,50.3367,50.3457,10977.0
2017-02-10 13:10:00,56.11,56.13,56.1,56.12,10544.0,50.3367,50.3546,50.3277,50.3457,10544.0
2017-02-10 13:15:00,56.13,56.15,56.1,56.12,21690.0,50.3546,50.3726,50.3277,50.3457,21690.0
2017-02-10 13:20:00,56.12,56.14,56.11,56.13,14480.0,50.3457,50.3636,50.3367,50.3546,14480.0
2017-02-10 13:25:00,56.13,56.13,56.07,56.08,16776.0,50.3546,50.3546,50.3008,50.3098,16776.0
2017-02-10 13:30:00,56.08,56.09,56.04,56.05,27485.0,50.3098,50.3187,50.2739,50.2829,27485.0
2017-02-10 13:35:00,56.05,56.09,56.02,56.07,80058.0,50.2829,50.3187,50.2559,50.3008,80058.0
2017-02-10 13:40:00,56.07,56.08,56.05,56.08,9068.0,50.3008,50.3098,50.2829,50.3098,9068.0
2017-02-10 13:45:00,56.08,56.11,56.08,56.11,9906.0,50.3098,50.3367,50.3098,50.3367,9906.0
2017-02-10 13:50:00,56.11,56.11,56.07,56.08,46199.0,50.3367,50.3367,50.3008,50.3098,46199.0
2017-02-10 13:55:00,56.07,56.09,56.04,56.08,20866.0,50.3008,50.3187,50.2739,50.3098,20866.0
2017-02-10 14:00:00,56.08,56.08,56.06,56.08,7028.0,50.3098,50.3098,50.2918,50.3098,7028.0
2017-02-10 14:05:00,56.07,56.09,56.05,56.08,24588.0,50.3008,50.3187,50.2829,50.3098,24588.0
2017-02-10 14:10:00,56.08,56.1,56.07,56.1,6914.0,50.3098,50.3277,50.3008,50.3277,6914.0
2017-02-10 14:15:00,56.09,56.15,56.08,56.14,11483.0,50.3187,50.3726,50.3098,50.3636,11483.0
2017-02-10 14:20:00,56.14,56.15,56.11,56.13,9017.0,50.3636,50.3726,50.3367,50.3546,9017.0
2017-02-10 14:25:00,56.12,56.19,56.1,56.18,12947.0,50.3457,50.4085,50.3277,50.3995,12947.0
2017-02-10 14:30:00,56.18,56.29,56.17,56.26,43757.0,50.3995,50.4982,50.3905,50.4713,43757.0
2017-02-10 14:35:00,56.26,56.31,56.25,56.31,20469.0,50.4713,50.5161,50.4623,50.5161,20469.0
2017-02-10 14:40:00,56.31,56.31,56.27,56.31,16002.0,50.5161,50.5161,50.4802,50.5161,16002.0
2017-02-10 14:45:00,56.31,56.33,56.28,56.28,17299.0,50.5161,50.5341,50.4892,50.4892,17299.0
2017-02-10 14:50:00,56.28,56.28,56.22,56.25,16085.0,50.4892,50.4892,50.4354,50.4623,16085.0
2017-02-10 14:55:00,56.25,56.25,56.2,56.21,27817.0,50.4623,50.4623,50.4174,50.4264,27817.0
2017-02-10 15:00:00,56.21,56.22,56.16,56.16,24498.0,50.4264,50.4354,50.3815,50.3815,24498.0
2017-02-10 15:05:00,56.17,56.24,56.16,56.24,39768.0,50.3905,50.4533,50.3815,50.4533,39768.0
2017-02-10 15:10:00,56.23,56.29,56.23,56.24,22489.0,50.4443,50.4982,50.4443,50.4533,22489.0
2017-02-10 15:15:00,56.25,56.25,56.18,56.24,27645.0,50.4623,50.4623,50.3995,50.4533,27645.0
2017-02-10 15:20:00,56.24,56.24,56.18,56.2,25106.0,50.4533,50.4533,50.3995,50.4174,25106.0
2017-02-10 15:25:00,56.19,56.19,56.16,56.17,17077.0,50.4085,50.4085,50.3815,50.3905,17077.0
2017-02-10 15:30:00,56.17,56.22,56.17,56.22,21387.0,50.3905,50.4354,50.3905,50.4354,21387.0
2017-02-10 15:35:00,56.22,56.26,56.2,56.26,28628.0,50.4354,50.4713,50.4174,50.4713,28628.0
2017-02-10 15:40:00,56.26,56.29,56.25,56.29,28555.0,50.4713,50.4982,50.4623,50.4982,28555.0
2017-02-10 15:45:00,56.28,56.28,56.2,56.23,51521.0,50.4892,50.4892,50.4174,50.4443,51521.0
2017-02-10 15:50:00,56.23,56.24,56.19,56.23,93702.0,50.4443,50.4533,50.4085,50.4443,93702.0
2017-02-10 15:55:00,56.23,56.28,56.22,56.25,115148.0,50.4443,50.4892,50.4354,50.4623,115148.0
2017-02-13 09:30:00,56.59,56.7,56.51,56.55,72467.0,50.7673,50.866,50.6955,50.7314,72467.0
2017-02-13 09:35:00,56.57,56.72,56.51,56.7,37745.0,50.7494,50.8839,50.6955,50.866,37745.0
2017-02-13 09:40:00,56.72,56.93,56.66,56.87,161740.0,50.8839,51.0723,50.8301,51.0185,161740.0
2017-02-13 09:45:00,56.87,56.88,56.75,56.78,33859.0,51.0185,51.0275,50.9108,50.9377,33859.0
2017-02-13 09:50:00,56.77,56.84,56.73,56.84,56430.0,50.9288,50.9916,50.8929,50.9916,56430.0
2017-02-13 09:55:00,56.84,56.93,56.8,56.93,48708.0,50.9916,51.0723,50.9557,51.0723,48708.0
2017-02-13 10:00:00,56.92,56.92,56.87,56.89,30090.0,51.0633,51.0633,51.0185,51.0364,30090.0
2017-02-13 10:05:00,56.89,56.89,56.79,56.82,65565.0,51.0364,51.0364,50.9467,50.9736,65565.0
2017-02-13 10:10:00,56.82,56.83,56.73,56.74,24835.0,50.9736,50.9826,50.8929,50.9019,24835.0
2017-02-13 10:15:00,56.73,56.75,56.65,56.68,41021.0,50.8929,50.9108,50.8211,50.848,41021.0
2017-02-13 10:20:00,56.7,56.75,56.69,56.73,58535.0,50.866,50.9108,50.857,50.8929,58535.0
2017-02-13 10:25:00,56.74,56.74,56.65,56.68,49450.0,50.9019,50.9019,50.8211,50.848,49450.0
2017-02-13 10:30:00,56.69,56.69,56.56,56.59,27171.0,50.857,50.857,50.7404,50.7673,27171.0
2017-02-13 10:35:00,56.59,56.6,56.43,56.5,55669.0,50.7673,50.7763,50.6238,50.6866,55669.0
2017-02-13 10:40:00,56.51,56.52,56.45,56.5,32299.0,50.6955,50.7045,50.6417,50.6866,32299.0
2017-02-13 10:45:00,56.5,56.61,56.5,56.59,42794.0,50.6866,50.7852,50.6866,50.7673,42794.0
2017-02-13 10:50:00,56.59,56.62,56.54,56.6,34113.0,50.7673,50.7942,50.7224,50.7763,34113.0
2017-02-13 10:55:00,56.6,56.61,56.51,56.51,17826.0,50.7763,50.7852,50.6955,50.6955,17826.0
2017-02-13 11:00:00,56.52,56.53,56.47,56.48,20824.0,50.7045,50.7135,50.6596,50.6686,20824.0
2017-02-13 11:05:00,56.48,56.55,56.46,56.54,19942.0,50.6686,50.7314,50.6507,50.7224,19942.0
2017-02-13 11:10:00,56.54,56.57,56.49,56.5,25770.0,50.7224,50.7494,50.6776,50.6866,25770.0
2017-02-13 11:15:00,56.5,56.53,56.47,56.51,17166.0,50.6866,50.7135,50.6596,50.6955,17166.0
2017-02-13 11:20:00,56.51,56.57,56.49,56.57,40991.0,50.6955,50.7494,50.6776,50.7494,40991.0
2017-02-13 11:25:00,56.57,56.68,56.56,56.64,53196.0,50.7494,50.848,50.7404,50.8122,53196.0
2017-02-13 11:30:00,56.65,56.66,56.57,56.57,19314.0,50.8211,50.8301,50.7494,50.7494,19314.0
2017-02-13 11:35:00,56.58,56.66,56.57,56.66,13294.0,50.7583,50.8301,50.7494,50.8301,13294.0
2017-02-13 11:40:00,56.66,56.78,56.65,56.75,86864.0,50.8301,50.9377,50.8211,50.9108,86864.0
2017-02-13 11:45:00,56.75,56.8,56.74,56.78,14100.0,50.9108,50.9557,50.9019,50.9377,14100.0
2017-02-13 11:50:00,56.78,56.78,56.72,56.72,12134.0,50.9377,50.9377,50.8839,50.8839,12134.0
2017-02-13 11:55:00,56.73,56.77,56.71,56.75,16818.0,50.8929,50.9288,50.875,50.9108,16818.0
2017-02-13 12:00:00,56.75,56.76,56.69,56.7,16591.0,50.9108,50.9198,50.857,50.866,16591.0
2017-02-13 12:05:00,56.69,56.72,56.66,56.69,7675.0,50.857,50.8839,50.8301,50.857,7675.0
2017-02-13 12:10:00,56.69,56.71,56.67,56.7,5150.0,50.857,50.875,50.8391,50.866,5150.0
2017-02-13 12:15:00,56.69,56.7,56.62,56.63,12341.0,50.857,50.866,50.7942,50.8032,12341.0
2017-02-13 12:20:00,56.64,56.74,56.64,56.74,14476.0,50.8122,50.9019,50.8122,50.9019,14476.0
2017-02-13 12:25:00,56.74,56.78,56.72,56.78,18580.0,50.9019,50.9377,50.8839,50.9377,18580.0
2017-02-13 12:30:00,56.78,56.8,56.77,56.78,29680.0,50.9377,50.9557,50.9288,50.9377,29680.0
2017-02-13 12:35:00,56.77,56.77,56.69,56.71,24373.0,50.9288,50.9288,50.857,50.875,24373.0
2017-02-13 12:40:00,56.71,56.71,56.67,56.69,9316.0,50.875,50.875,50.8391,50.857,9316.0
2017-02-13 12:45:00,56.69,56.69,56.61,56.62,52474.0,50.857,50.857,50.7852,50.7942,52474.0
2017-02-13 12:50:00,56.62,56.69,56.62,56.66,9932.0,50.7942,50.857,50.7942,50.8301,9932.0
2017-02-13 12:55:00,56.66,56.66,56.59,56.64,16344.0,50.8301,50.8301,50.7673,50.8122,16344.0
2017-02-13 13:00:00,56.64,56.65,56.62,56.65,9023.0,50.8122,50.8211,50.7942,50.8211,9023.0
2017-02-13 13:05:00,56.64,56.67,56.6,56.63,21145.0,50.8122,50.8391,50.7763,50.8032,21145.0
2017-02-13 13:10:00,56.63,56.66,56.61,56.64,16389.0,50.8032,50.8301,50.7852,50.8122,16389.0
2017-02-13 13:15:00,56.65,56.7,56.63,56.69,25683.0,50.8211,50.866,50.8032,50.857,25683.0
2017-02-13 13:20:00,56.69,56.72,56.68,56.68,12509.0,50.857,50.8839,50.848,50.848,12509.0
2017-02-13 13:25:00,56.68,56.73,56.67,56.72,13224.0,50.848,50.8929,50.8391,50.8839,13224.0
2017-02-13 13:30:00,56.72,56.74,56.7,56.72,17927.0,50.8839,50.9019,50.866,50.8839,17927.0
2017-02-13 13:35:00,56.73,56.8,56.72,56.79,19284.0,50.8929,50.9557,50.8839,50.9467,19284.0
2017-02-13 13:40:00,56.79,56.79,56.73,56.75,11397.0,50.9467,50.9467,50.8929,50.9108,11397.0
2017-02-13 13:45:00,56.74,56.75,56.71,56.73,9368.0,50.9019,50.9108,50.875,50.8929,9368.0
2017-02-13 13:50:00,56.72,56.73,56.72,56.73,4448.0,50.8839,50.8929,50.8839,50.8929,4448.0
2017-02-13 13:55:00,56.73,56.73,56.67,56.67,12748.0,50.8929,50.8929,50.8391,50.8391,12748.0
2017-02-13 14:00:00,56.68,56.69,56.62,56.64,22703.0,50.848,50.857,50.7942,50.8122,22703.0
2017-02-13 14:05:00,56.64,56.65,56.62,56.65,10133.0,50.8122,50.8211,50.7942,50.8211,10133.0
2017-02-13 14:10:00,56.65,56.71,56.64,56.71,14139.0,50.8211,50.875,50.8122,50.875,14139.0
2017-02-13 14:15:00,56.71,56.71,56.68,56.69,7798.0,50.875,50.875,50.848,50.857,7798.0
2017-02-13 14:20:00,56.7,56.7,56.66,56.68,10169.0,50.866,50.866,50.8301,50.848,10169.0
2017-02-13 14:25:00,56.69,56.71,56.67,56.71,30459.0,50.857,50.875,50.8391,50.875,30459.0
2017-02-13 14:30:00,56.71,56.73,56.7,56.72,21054.0,50.875,50.8929,50.866,50.8839,21054.0
2017-02-13 14:35:00,56.73,56.8,56.72,56.77,57522.0,50.8929,50.9557,50.8839,50.9288,57522.0
2017-02-13 14:40:00,56.77,56.77,56.71,56.76,24744.0,50.9288,50.9288,50.875,50.9198,24744.0
2017-02-13 14:45:00,56.76,56.77,56.67,56.69,26396.0,50.9198,50.9288,50.8391,50.857,26396.0
2017-02-13 14:50:00,56.69,56.7,56.66,56.67,17564.0,50.857,50.866,50.8301,50.8391,17564.0
2017-02-13 14:55:00,56.68,56.69,56.66,56.67,10516.0,50.848,50.857,50.8301,50.8391,10516.0
2017-02-13 15:00:00,56.68,56.68,56.65,56.65,24275.0,50.848,50.848,50.8211,50.8211,24275.0
2017-02-13 15:05:00,56.66,56.67,56.65,56.66,26184.0,50.8301,50.8391,50.8211,50.8301,26184.0
2017-02-13 15:10:00,56.66,56.67,56.65,56.65,16266.0,50.8301,50.8391,50.8211,50.8211,16266.0
2017-02-13 15:15:00,56.65,56.66,56.59,56.59,30955.0,50.8211,50.8301,50.7673,50.7673,30955.0
2017-02-13 15:20:00,56.59,56.61,56.58,56.58,20662.0,50.7673,50.7852,50.7583,50.7583,20662.0
2017-02-13 15:25:00,56.58,56.61,56.57,56.61,17629.0,50.7583,50.7852,50.7494,50.7852,17629.0
2017-02-13 15:30:00,56.61,56.61,56.54,56.55,25736.0,50.7852,50.7852,50.7224,50.7314,25736.0
2017-02-13 15:35:00,56.55,56.59,56.54,56.57,40194.0,50.7314,50.7673,50.7224,50.7494,40194.0
2017-02-13 15:40:00,56.57,56.6,56.57,56.6,23540.0,50.7494,50.7763,50.7494,50.7763,23540.0
2017-02-13 15:45:00,56.59,56.61,56.57,56.59,23062.0,50.7673,50.7852,50.7494,50.7673,23062.0
2017-02-13 15:50:00,56.6,56.6,56.55,56.55,44570.0,50.7763,50.7763,50.7314,50.7314,44570.0
2017-02-13 15:55:00,56.56,56.56,56.43,56.44,227167.0,50.7404,50.7404,50.6238,50.6327,227167.0
2017-02-14 09:30:00,56.49,56.64,56.46,56.57,43865.0,50.6776,50.8122,50.6507,50.7494,43865.0
2017-02-14 09:35:00,56.58,56.59,56.47,56.56,22833.0,50.7583,50.7673,50.6596,50.7404,22833.0
2017-02-14 09:40:00,56.54,56.6,56.5,56.5,43830.0,50.7224,50.7763,50.6866,50.6866,43830.0
2017-02-14 09:45:00,56.5,56.6,56.48,56.57,29207.0,50.6866,50.7763,50.6686,50.7494,29207.0
2017-02-14 09:50:00,56.57,56.57,56.51,56.57,39622.0,50.7494,50.7494,50.6955,50.7494,39622.0
2017-02-14 09:55:00,56.58,56.58,56.53,56.53,9798.0,50.7583,50.7583,50.7135,50.7135,9798.0
2017-02-14 10:00:00,56.53,56.56,56.51,56.53,22838.0,50.7135,50.7404,50.6955,50.7135,22838.0
2017-02-14 10:05:00,56.53,56.56,56.49,56.55,18716.0,50.7135,50.7404,50.6776,50.7314,18716.0
2017-02-14 10:10:00,56.55,56.59,56.54,56.57,32273.0,50.7314,50.7673,50.7224,50.7494,32273.0
2017-02-14 10:15:00,56.56,56.59,56.55,56.58,21373.0,50.7404,50.7673,50.7314,50.7583,21373.0
2017-02-14 10:20:00,56.58,56.58,56.52,56.57,40442.0,50.7583,50.7583,50.7045,50.7494,40442.0
2017-02-14 10:25:00,56.57,56.57,56.53,56.56,10156.0,50.7494,50.7494,50.7135,50.7404,10156.0
2017-02-14 10:30:00,56.55,56.56,56.51,56.55,6173.0,50.7314,50.7404,50.6955,50.7314,6173.0
2017-02-14 10:35:00,56.54,56.54,56.48,56.53,8692.0,50.7224,50.7224,50.6686,50.7135,8692.0
2017-02-14 10:40:00,56.53,56.54,56.49,56.51,10759.0,50.7135,50.7224,50.6776,50.6955,10759.0
2017-02-14 10:45:00,56.51,56.55,56.5,56.53,13284.0,50.6955,50.7314,50.6866,50.7135,13284.0
2017-02-14 10:50:00,56.53,56.56,56.49,56.54,21040.0,50.7135,50.7404,50.6776,50.7224,21040.0
2017-02-14 10:55:00,56.55,56.58,56.53,56.54,15019.0,50.7314,50.7583,50.7135,50.7224,15019.0
2017-02-14 11:00:00,56.55,56.55,56.51,56.53,33270.0,50.7314,50.7314,50.6955,50.7135,33270.0
2017-02-14 11:05:00,56.53,56.54,56.49,56.52,20030.0,50.7135,50.7224,50.6776,50.7045,20030.0
2017-02-14 11:10:00,56.52,56.52,56.47,56.5,15434.0,50.7045,50.7045,50.6596,50.6866,15434.0
2017-02-14 11:15:00,56.51,56.55,56.5,56.55,10605.0,50.6955,50.7314,50.6866,50.7314,10605.0
2017-02-14 11:20:00,56.55,56.56,56.52,56.55,21895.0,50.7314,50.7404,50.7045,50.7314,21895.0
2017-02-14 11:25:00,56.55,56.55,56.5,56.51,24773.0,50.7314,50.7314,50.6866,50.6955,24773.0
2017-02-14 11:30:00,56.5,56.53,56.5,56.51,8570.0,50.6866,50.7135,50.6866,50.6955,8570.0
2017-02-14 11:35:00,56.51,56.51,56.43,56.43,15537.0,50.6955,50.6955,50.6238,50.6238,15537.0
2017-02-14 11:40:00,56.43,56.46,56.42,56.43,12000.0,50.6238,50.6507,50.6148,50.6238,12000.0
2017-02-14 11:45:00,56.43,56.43,56.37,56.4,35209.0,50.6238,50.6238,50.5699,50.5968,35209.0
2017-02-14 11:50:00,56.4,56.47,56.39,56.47,16974.0,50.5968,50.6596,50.5879,50.6596,16974.0
2017-02-14 11:55:00,56.47,56.51,56.44,56.45,20742.0,50.6596,50.6955,50.6327,50.6417,20742.0
2017-02-14 12:00:00,56.46,56.51,56.45,56.51,15009.0,50.6507,50.6955,50.6417,50.6955,15009.0
2017-02-14 12:05:00,56.52,56.52,56.42,56.46,23419.0,50.7045,50.7045,50.6148,50.6507,23419.0
2017-02-14 12:10:00,56.46,56.46,56.42,56.43,23350.0,50.6507,50.6507,50.6148,50.6238,23350.0
2017-02-14 12:15:00,56.44,56.45,56.39,56.43,21410.0,50.6327,50.6417,50.5879,50.6238,21410.0
2017-02-14 12:20:00,56.42,56.42,56.33,56.35,42629.0,50.6148,50.6148,50.5341,50.552,42629.0
2017-02-14 12:25:00,56.35,56.36,56.33,56.35,7283.0,50.552,50.561,50.5341,50.552,7283.0
2017-02-14 12:30:00,56.35,56.41,56.34,56.4,25563.0,50.552,50.6058,50.543,50.5968,25563.0
2017-02-14 12:35:00,56.39,56.4,56.35,56.36,12058.0,50.5879,50.5968,50.552,50.561,12058.0
2017-02-14 12:40:00,56.36,56.45,56.35,56.45,36306.0,50.561,50.6417,50.552,50.6417,36306.0
2017-02-14 12:45:00,56.45,56.45,56.42,56.45,12976.0,50.6417,50.6417,50.6148,50.6417,12976.0
2017-02-14 12:50:00,56.44,56.46,56.44,56.46,23519.0,50.6327,50.6507,50.6327,50.6507,23519.0
2017-02-14 12:55:00,56.46,56.46,56.42,56.42,27875.0,50.6507,50.6507,50.6148,50.6148,27875.0
2017-02-14 13:00:00,56.43,56.45,56.42,56.43,12569.0,50.6238,50.6417,50.6148,50.6238,12569.0
2017-02-14 13:05:00,56.43,56.51,56.43,56.49,28463.0,50.6238,50.6955,50.6238,50.6776,28463.0
2017-02-14 13:10:00,56.48,56.52,56.48,56.5,26032.0,50.6686,50.7045,50.6686,50.6866,26032.0
2017-02-14 13:15:00,56.5,56.5,56.45,56.46,8428.0,50.6866,50.6866,50.6417,50.6507,8428.0
2017-02-14 13:20:00,56.46,56.47,56.45,56.46,9976.0,50.6507,50.6596,50.6417,50.6507,9976.0
2017-02-14 13:25:00,56.45,56.45,56.42,56.44,11689.0,50.6417,50.6417,50.6148,50.6327,11689.0
2017-02-14 13:30:00,56.44,56.45,56.42,56.45,21680.0,50.6327,50.6417,50.6148,50.6417,21680.0
2017-02-14 13:35:00,56.45,56.46,56.43,56.46,13085.0,50.6417,50.6507,50.6238,50.6507,13085.0
2017-02-14 13:40:00,56.46,56.46,56.44,56.46,7643.0,50.6507,50.6507,50.6327,50.6507,7643.0
2017-02-14 13:45:00,56.46,56.47,56.45,56.46,12964.0,50.6507,50.6596,50.6417,50.6507,12964.0
2017-02-14 13:50:00,56.46,56.46,56.41,56.43,20358.0,50.6507,50.6507,50.6058,50.6238,20358.0
2017-02-14 13:55:00,56.43,56.46,56.42,56.45,26382.0,50.6238,50.6507,50.6148,50.6417,26382.0
2017-02-14 14:00:00,56.45,56.45,56.41,56.42,33070.0,50.6417,50.6417,50.6058,50.6148,33070.0
2017-02-14 14:05:00,56.42,56.48,56.41,56.45,17777.0,50.6148,50.6686,50.6058,50.6417,17777.0
2017-02-14 14:10:00,56.45,56.49,56.45,56.46,10965.0,50.6417,50.6776,50.6417,50.6507,10965.0
2017-02-14 14:15:00,56.46,56.47,56.44,56.45,11000.0,50.6507,50.6596,50.6327,50.6417,11000.0
2017-02-14 14:20:00,56.46,56.46,56.44,56.46,10991.0,50.6507,50.6507,50.6327,50.6507,10991.0
2017-02-14 14:25:00,56.45,56.46,56.4,56.4,19649.0,50.6417,50.6507,50.5968,50.5968,19649.0
2017-02-14 14:30:00,56.41,56.42,56.39,56.42,20392.0,50.6058,50.6148,50.5879,50.6148,20392.0
2017-02-14 14:35:00,56.42,56.44,56.41,56.44,55487.0,50.6148,50.6327,50.6058,50.6327,55487.0
2017-02-14 14:40:00,56.44,56.5,56.43,56.48,29178.0,50.6327,50.6866,50.6238,50.6686,29178.0
2017-02-14 14:45:00,56.47,56.48,56.41,56.42,29134.0,50.6596,50.6686,50.6058,50.6148,29134.0
2017-02-14 14:50:00,56.42,56.43,56.35,56.35,19156.0,50.6148,50.6238,50.552,50.552,19156.0
2017-02-14 14:55:00,56.35,56.35,56.3,56.31,38701.0,50.552,50.552,50.5071,50.5161,38701.0
2017-02-14 15:00:00,56.32,56.35,56.31,56.35,17219.0,50.5251,50.552,50.5161,50.552,17219.0
2017-02-14 15:05:00,56.34,56.35,56.32,56.33,22122.0,50.543,50.552,50.5251,50.5341,22122.0
2017-02-14 15:10:00,56.34,56.39,56.33,56.35,83368.0,50.543,50.5879,50.5341,50.552,83368.0
2017-02-14 15:15:00,56.36,56.36,56.32,56.33,17858.0,50.561,50.561,50.5251,50.5341,17858.0
2017-02-14 15:20:00,56.32,56.36,56.32,56.32,24801.0,50.5251,50.561,50.5251,50.5251,24801.0
2017-02-14 15:25:00,56.32,56.34,56.28,56.33,47402.0,50.5251,50.543,50.4892,50.5341,47402.0
2017-02-14 15:30:00,56.31,56.33,56.29,56.3,28415.0,50.5161,50.5341,50.4982,50.5071,28415.0
2017-02-14 15:35:00,56.3,56.35,56.3,56.33,28267.0,50.5071,50.552,50.5071,50.5341,28267.0
2017-02-14 15:40:00,56.32,56.33,56.29,56.3,72873.0,50.5251,50.5341,50.4982,50.5071,72873.0
2017-02-14 15:45:00,56.3,56.38,56.29,56.38,396678.0,50.5071,50.5789,50.4982,50.5789,396678.0
2017-02-14 15:50:00,56.39,56.39,56.35,56.36,95090.0,50.5879,50.5879,50.552,50.561,95090.0
2017-02-14 15:55:00,56.35,56.37,56.32,56.37,178476.0,50.552,50.5699,50.5251,50.5699,178476.0
2017-02-15 09:30:00,55.97,56.05,55.61,55.93,114130.0,50.2111,50.2829,49.8881,50.1752,114130.0
2017-02-15 09:35:00,55.9,56.23,55.9,56.23,52697.0,50.1483,50.4443,50.1483,50.4443,52697.0
2017-02-15 09:40:00,56.23,56.25,56.02,56.05,40284.0,50.4443,50.4623,50.2559,50.2829,40284.0
2017-02-15 09:45:00,56.05,56.12,56.04,56.07,35840.0,50.2829,50.3457,50.2739,50.3008,35840.0
2017-02-15 09:50:00,56.07,56.15,56.05,56.12,26422.0,50.3008,50.3726,50.2829,50.3457,26422.0
2017-02-15 09:55:00,56.11,56.17,56.08,56.14,32504.0,50.3367,50.3905,50.3098,50.3636,32504.0
2017-02-15 10:00:00,56.15,56.19,55.91,55.93,121387.0,50.3726,50.4085,50.1573,50.1752,121387.0
2017-02-15 10:05:00,55.92,55.96,55.66,55.76,171223.0,50.1662,50.2021,49.933,50.0227,171223.0
2017-02-15 10:10:00,55.76,56.15,55.73,56.15,42163.0,50.0227,50.3726,49.9958,50.3726,42163.0
2017-02-15 10:15:00,56.16,56.16,56.05,56.12,16363.0,50.3815,50.3815,50.2829,50.3457,16363.0
2017-02-15 10:20:00,56.12,56.15,56.07,56.13,32834.0,50.3457,50.3726,50.3008,50.3546,32834.0
2017-02-15 10:25:00,56.14,56.18,56.12,56.17,51482.0,50.3636,50.3995,50.3457,50.3905,51482.0
2017-02-15 10:30:00,56.18,56.34,56.17,56.33,32424.0,50.3995,50.543,50.3905,50.5341,32424.0
2017-02-15 10:35:00,56.35,56.42,56.33,56.41,32120.0,50.552,50.6148,50.5341,50.6058,32120.0
2017-02-15 10:40:00,56.42,56.42,56.3,56.32,27183.0,50.6148,50.6148,50.5071,50.5251,27183.0
2017-02-15 10:45:00,56.32,56.35,56.3,56.3,30563.0,50.5251,50.552,50.5071,50.5071,30563.0
2017-02-15 10:50:00,56.31,56.31,56.22,56.24,20482.0,50.5161,50.5161,50.4354,50.4533,20482.0
2017-02-15 10:55:00,56.25,56.31,56.19,56.28,33824.0,50.4623,50.5161,50.4085,50.4892,33824.0
2017-02-15 11:00:00,56.27,56.28,56.21,56.27,17734.0,50.4802,50.4892,50.4264,50.4802,17734.0
2017-02-15 11:05:00,56.27,56.28,56.2,56.22,22427.0,50.4802,50.4892,50.4174,50.4354,22427.0
2017-02-15 11:10:00,56.22,56.28,56.22,56.26,21836.0,50.4354,50.4892,50.4354,50.4713,21836.0
2017-02-15 11:15:00,56.27,56.32,56.25,56.32,26993.0,50.4802,50.5251,50.4623,50.5251,26993.0
2017-02-15 11:20:00,56.31,56.32,56.26,56.27,17701.0,50.5161,50.5251,50.4713,50.4802,17701.0
2017-02-15 11:25:00,56.27,56.31,56.26,56.28,17436.0,50.4802,50.5161,50.4713,50.4892,17436.0
2017-02-15 11:30:00,56.27,56.3,56.22,56.26,27531.0,50.4802,50.5071,50.4354,50.4713,27531.0
2017-02-15 11:35:00,56.25,56.3,56.22,56.26,18366.0,50.4623,50.5071,50.4354,50.4713,18366.0
2017-02-15 11:40:00,56.26,56.26,56.13,56.14,27196.0,50.4713,50.4713,50.3546,50.3636,27196.0
2017-02-15 11:45:00,56.15,56.16,56.11,56.11,32132.0,50.3726,50.3815,50.3367,50.3367,32132.0
2017-02-15 11:50:00,56.12,56.17,56.11,56.11,36165.0,50.3457,50.3905,50.3367,50.3367,36165.0
2017-02-15 11:55:00,56.12,56.13,56.09,56.11,30528.0,50.3457,50.3546,50.3187,50.3367,30528.0
2017-02-15 12:00:00,56.1,56.16,56.06,56.16,52722.0,50.3277,50.3815,50.2918,50.3815,52722.0
2017-02-15 12:05:00,56.16,56.21,56.15,56.21,18169.0,50.3815,50.4264,50.3726,50.4264,18169.0
2017-02-15 12:10:00,56.21,56.21,56.19,56.2,13762.0,50.4264,50.4264,50.4085,50.4174,13762.0
2017-02-15 12:15:00,56.21,56.21,56.18,56.21,9681.0,50.4264,50.4264,50.3995,50.4264,9681.0
2017-02-15 12:20:00,56.21,56.21,56.18,56.19,12313.0,50.4264,50.4264,50.3995,50.4085,12313.0
2017-02-15 12:25:00,56.18,56.2,56.15,56.16,16624.0,50.3995,50.4174,50.3726,50.3815,16624.0
2017-02-15 12:30:00,56.16,56.17,56.14,56.16,19028.0,50.3815,50.3905,50.3636,50.3815,19028.0
2017-02-15 12:35:00,56.17,56.17,56.14,56.14,30544.0,50.3905,50.3905,50.3636,50.3636,30544.0
2017-02-15 12:40:00,56.14,56.16,56.13,56.15,10712.0,50.3636,50.3815,50.3546,50.3726,10712.0
2017-02-15 12:45:00,56.16,56.16,56.14,56.14,17485.0,50.3815,50.3815,50.3636,50.3636,17485.0
2017-02-15 12:50:00,56.15,56.18,56.15,56.18,16444.0,50.3726,50.3995,50.3726,50.3995,16444.0
2017-02-15 12:55:00,56.18,56.21,56.16,56.21,45422.0,50.3995,50.4264,50.3815,50.4264,45422.0
2017-02-15 13:00:00,56.21,56.21,56.18,56.21,17432.0,50.4264,50.4264,50.3995,50.4264,17432.0
2017-02-15 13:05:00,56.21,56.21,56.19,56.21,7527.0,50.4264,50.4264,50.4085,50.4264,7527.0
2017-02-15 13:10:00,56.21,56.21,56.16,56.16,12067.0,50.4264,50.4264,50.3815,50.3815,12067.0
2017-02-15 13:15:00,56.17,56.17,56.13,56.16,14530.0,50.3905,50.3905,50.3546,50.3815,14530.0
2017-02-15 13:20:00,56.16,56.17,56.15,56.16,29126.0,50.3815,50.3905,50.3726,50.3815,29126.0
2017-02-15 13:25:00,56.16,56.16,56.15,56.16,14729.0,50.3815,50.3815,50.3726,50.3815,14729.0
2017-02-15 13:30:00,56.16,56.21,56.15,56.21,39477.0,50.3815,50.4264,50.3726,50.4264,39477.0
2017-02-15 13:35:00,56.21,56.23,56.17,56.18,22088.0,50.4264,50.4443,50.3905,50.3995,22088.0
2017-02-15 13:40:00,56.18,56.21,56.17,56.21,11263.0,50.3995,50.4264,50.3905,50.4264,11263.0
2017-02-15 13:45:00,56.21,56.21,56.18,56.19,15556.0,50.4264,50.4264,50.3995,50.4085,15556.0
2017-02-15 13:50:00,56.19,56.25,56.17,56.25,25760.0,50.4085,50.4623,50.3905,50.4623,25760.0
2017-02-15 13:55:00,56.25,56.26,56.23,56.24,21002.0,50.4623,50.4713,50.4443,50.4533,21002.0
2017-02-15 14:00:00,56.23,56.26,56.23,56.26,29482.0,50.4443,50.4713,50.4443,50.4713,29482.0
2017-02-15 14:05:00,56.26,56.29,56.23,56.29,22413.0,50.4713,50.4982,50.4443,50.4982,22413.0
2017-02-15 14:10:00,56.28,56.33,56.28,56.32,36212.0,50.4892,50.5341,50.4892,50.5251,36212.0
2017-02-15 14:15:00,56.32,56.32,56.29,56.3,16438.0,50.5251,50.5251,50.4982,50.5071,16438.0
2017-02-15 14:20:00,56.3,56.32,56.3,56.32,11516.0,50.5071,50.5251,50.5071,50.5251,11516.0
2017-02-15 14:25:00,56.32,56.32,56.28,56.29,13908.0,50.5251,50.5251,50.4892,50.4982,13908.0
2017-02-15 14:30:00,56.28,56.35,56.27,56.35,37110.0,50.4892,50.552,50.4802,50.552,37110.0
2017-02-15 14:35:00,56.34,56.36,56.31,56.35,87625.0,50.543,50.561,50.5161,50.552,87625.0
2017-02-15 14:40:00,56.35,56.42,56.31,56.42,102751.0,50.552,50.6148,50.5161,50.6148,102751.0
2017-02-15 14:45:00,56.42,56.44,56.4,56.43,45029.0,50.6148,50.6327,50.5968,50.6238,45029.0
2017-02-15 14:50:00,56.43,56.45,56.37,56.42,35394.0,50.6238,50.6417,50.5699,50.6148,35394.0
2017-02-15 14:55:00,56.42,56.44,56.41,56.41,51019.0,50.6148,50.6327,50.6058,50.6058,51019.0
2017-02-15 15:00:00,56.4,56.4,56.35,56.38,39393.0,50.5968,50.5968,50.552,50.5789,39393.0
2017-02-15 15:05:00,56.39,56.4,56.36,56.4,11414.0,50.5879,50.5968,50.561,50.5968,11414.0
2017-02-15 15:10:00,56.4,56.44,56.38,56.44,64446.0,50.5968,50.6327,50.5789,50.6327,64446.0
2017-02-15 15:15:00,56.44,56.53,56.44,56.49,37348.0,50.6327,50.7135,50.6327,50.6776,37348.0
2017-02-15 15:20:00,56.48,56.52,56.48,56.49,76545.0,50.6686,50.7045,50.6686,50.6776,76545.0
2017-02-15 15:25:00,56.48,56.49,56.45,56.45,17624.0,50.6686,50.6776,50.6417,50.6417,17624.0
2017-02-15 15:30:00,56.45,56.48,56.44,56.45,36816.0,50.6417,50.6686,50.6327,50.6417,36816.0
2017-02-15 15:35:00,56.46,56.51,56.45,56.5,24483.0,50.6507,50.6955,50.6417,50.6866,24483.0
2017-02-15 15:40:00,56.5,56.51,56.47,56.49,34129.0,50.6866,50.6955,50.6596,50.6776,34129.0
2017-02-15 15:45:00,56.49,56.5,56.45,56.49,39427.0,50.6776,50.6866,50.6417,50.6776,39427.0
2017-02-15 15:50:00,56.49,56.5,56.46,56.48,45796.0,50.6776,50.6866,50.6507,50.6686,45796.0
2017-02-15 15:55:00,56.49,56.49,56.42,56.45,140659.0,50.6776,50.6776,50.6148,50.6417,140659.0
2017-02-16 09:30:00,56.34,56.46,56.16,56.26,50889.0,50.543,50.6507,50.3815,50.4713,50889.0
2017-02-16 09:35:00,56.28,56.42,56.27,56.37,38478.0,50.4892,50.6148,50.4802,50.5699,38478.0
2017-02-16 09:40:00,56.38,56.42,56.31,56.42,40125.0,50.5789,50.6148,50.5161,50.6148,40125.0
2017-02-16 09:45:00,56.42,56.42,56.29,56.29,21613.0,50.6148,50.6148,50.4982,50.4982,21613.0
2017-02-16 09:50:00,56.29,56.3,56.23,56.24,24339.0,50.4982,50.5071,50.4443,50.4533,24339.0
2017-02-16 09:55:00,56.26,56.27,56.18,56.22,17081.0,50.4713,50.4802,50.3995,50.4354,17081.0
2017-02-16 10:00:00,56.21,56.22,56.1,56.18,40783.0,50.4264,50.4354,50.3277,50.3995,40783.0
2017-02-16 10:05:00,56.16,56.21,56.12,56.14,27839.0,50.3815,50.4264,50.3457,50.3636,27839.0
2017-02-16 10:10:00,56.13,56.14,56.03,56.04,17101.0,50.3546,50.3636,50.2649,50.2739,17101.0
2017-02-16 10:15:00,56.04,56.12,56.01,56.06,59580.0,50.2739,50.3457,50.247,50.2918,59580.0
2017-02-16 10:20:00,56.07,56.12,56.06,56.06,15989.0,50.3008,50.3457,50.2918,50.2918,15989.0
2017-02-16 10:25:00,56.07,56.08,56.0,56.04,16367.0,50.3008,50.3098,50.238,50.2739,16367.0
2017-02-16 10:30:00,56.03,56.06,56.0,56.04,30454.0,50.2649,50.2918,50.238,50.2739,30454.0
2017-02-16 10:35:00,56.04,56.14,56.02,56.05,86676.0,50.2739,50.3636,50.2559,50.2829,86676.0
2017-02-16 10:40:00,56.06,56.08,55.99,56.07,45041.0,50.2918,50.3098,50.229,50.3008,45041.0
2017-02-16 10:45:00,56.08,56.09,55.89,55.89,56033.0,50.3098,50.3187,50.1393,50.1393,56033.0
2017-02-16 10:50:00,55.9,55.91,55.84,55.9,54229.0,50.1483,50.1573,50.0945,50.1483,54229.0
2017-02-16 10:55:00,55.9,55.97,55.89,55.97,45097.0,50.1483,50.2111,50.1393,50.2111,45097.0
2017-02-16 11:00:00,55.98,56.01,55.87,55.88,32250.0,50.2201,50.247,50.1214,50.1304,32250.0
2017-02-16 11:05:00,55.89,55.92,55.82,55.84,45895.0,50.1393,50.1662,50.0765,50.0945,45895.0
2017-02-16 11:10:00,55.82,55.84,55.77,55.81,32761.0,50.0765,50.0945,50.0317,50.0676,32761.0
2017-02-16 11:15:00,55.78,55.89,55.78,55.82,19437.0,50.0406,50.1393,50.0406,50.0765,19437.0
2017-02-16 11:20:00,55.84,55.85,55.79,55.81,37096.0,50.0945,50.1034,50.0496,50.0676,37096.0
2017-02-16 11:25:00,55.8,55.9,55.8,55.84,24435.0,50.0586,50.1483,50.0586,50.0945,24435.0
2017-02-16 11:30:00,55.84,55.89,55.83,55.87,21133.0,50.0945,50.1393,50.0855,50.1214,21133.0
2017-02-16 11:35:00,55.88,55.9,55.76,55.76,29191.0,50.1304,50.1483,50.0227,50.0227,29191.0
2017-02-16 11:40:00,55.76,55.83,55.76,55.78,18820.0,50.0227,50.0855,50.0227,50.0406,18820.0
2017-02-16 11:45:00,55.78,55.8,55.74,55.78,22011.0,50.0406,50.0586,50.0048,50.0406,22011.0
2017-02-16 11:50:00,55.79,55.83,55.77,55.78,15142.0,50.0496,50.0855,50.0317,50.0406,15142.0
2017-02-16 11:55:00,55.78,55.79,55.73,55.79,24484.0,50.0406,50.0496,49.9958,50.0496,24484.0
2017-02-16 12:00:00,55.79,55.83,55.75,55.75,39666.0,50.0496,50.0855,50.0137,50.0137,39666.0
2017-02-16 12:05:00,55.76,55.77,55.71,55.74,57523.0,50.0227,50.0317,49.9778,50.0048,57523.0
2017-02-16 12:10:00,55.73,55.74,55.7,55.71,10896.0,49.9958,50.0048,49.9689,49.9778,10896.0
2017-02-16 12:15:00,55.71,55.79,55.7,55.78,81787.0,49.9778,50.0496,49.9689,50.0406,81787.0
2017-02-16 12:20:00,55.78,55.83,55.78,55.79,36398.0,50.0406,50.0855,50.0406,50.0496,36398.0
2017-02-16 12:25:00,55.79,55.82,55.75,55.82,24987.0,50.0496,50.0765,50.0137,50.0765,24987.0
2017-02-16 12:30:00,55.82,55.86,55.81,55.86,17089.0,50.0765,50.1124,50.0676,50.1124,17089.0
2017-02-16 12:35:00,55.86,55.92,55.85,55.91,13570.0,50.1124,50.1662,50.1034,50.1573,13570.0
2017-02-16 12:40:00,55.91,55.91,55.87,55.89,16962.0,50.1573,50.1573,50.1214,50.1393,16962.0
2017-02-16 12:45:00,55.89,55.93,55.88,55.88,10564.0,50.1393,50.1752,50.1304,50.1304,10564.0
2017-02-16 12:50:00,55.89,55.95,55.88,55.94,16068.0,50.1393,50.1931,50.1304,50.1842,16068.0
2017-02-16 12:55:00,55.95,55.95,55.86,55.88,20232.0,50.1931,50.1931,50.1124,50.1304,20232.0
2017-02-16 13:00:00,55.88,55.9,55.87,55.88,29497.0,50.1304,50.1483,50.1214,50.1304,29497.0
2017-02-16 13:05:00,55.88,55.93,55.88,55.9,42156.0,50.1304,50.1752,50.1304,50.1483,42156.0
2017-02-16 13:10:00,55.9,55.93,55.87,55.88,20340.0,50.1483,50.1752,50.1214,50.1304,20340.0
2017-02-16 13:15:00,55.89,55.91,55.88,55.91,36080.0,50.1393,50.1573,50.1304,50.1573,36080.0
2017-02-16 13:20:00,55.9,55.92,55.88,55.88,10476.0,50.1483,50.1662,50.1304,50.1304,10476.0
2017-02-16 13:25:00,55.88,55.89,55.83,55.84,17726.0,50.1304,50.1393,50.0855,50.0945,17726.0
2017-02-16 13:30:00,55.84,55.85,55.79,55.81,25936.0,50.0945,50.1034,50.0496,50.0676,25936.0
2017-02-16 13:35:00,55.81,55.85,55.8,55.85,9957.0,50.0676,50.1034,50.0586,50.1034,9957.0
2017-02-16 13:40:00,55.85,55.85,55.8,55.81,5006.0,50.1034,50.1034,50.0586,50.0676,5006.0
2017-02-16 13:45:00,55.81,55.84,55.8,55.84,23702.0,50.0676,50.0945,50.0586,50.0945,23702.0
2017-02-16 13:50:00,55.84,55.85,55.8,55.8,6463.0,50.0945,50.1034,50.0586,50.0586,6463.0
2017-02-16 13:55:00,55.81,55.81,55.76,55.8,25164.0,50.0676,50.0676,50.0227,50.0586,25164.0
2017-02-16 14:00:00,55.8,55.82,55.75,55.8,48151.0,50.0586,50.0765,50.0137,50.0586,48151.0
2017-02-16 14:05:00,55.8,55.83,55.77,55.78,64842.0,50.0586,50.0855,50.0317,50.0406,64842.0
2017-02-16 14:10:00,55.78,55.83,55.78,55.83,20636.0,50.0406,50.0855,50.0406,50.0855,20636.0
2017-02-16 14:15:00,55.84,55.85,55.79,55.8,16857.0,50.0945,50.1034,50.0496,50.0586,16857.0
2017-02-16 14:20:00,55.8,55.8,55.77,55.77,21625.0,50.0586,50.0586,50.0317,50.0317,21625.0
2017-02-16 14:25:00,55.78,55.81,55.76,55.81,26829.0,50.0406,50.0676,50.0227,50.0676,26829.0
2017-02-16 14:30:00,55.81,55.86,55.8,55.86,8720.0,50.0676,50.1124,50.0586,50.1124,8720.0
2017-02-16 14:35:00,55.85,55.86,55.81,55.81,20649.0,50.1034,50.1124,50.0676,50.0676,20649.0
2017-02-16 14:40:00,55.82,55.88,55.81,55.86,21439.0,50.0765,50.1304,50.0676,50.1124,21439.0
2017-02-16 14:45:00,55.86,55.89,55.84,55.85,17192.0,50.1124,50.1393,50.0945,50.1034,17192.0
2017-02-16 14:50:00,55.84,55.85,55.82,55.83,11433.0,50.0945,50.1034,50.0765,50.0855,11433.0
2017-02-16 14:55:00,55.84,55.88,55.83,55.86,31422.0,50.0945,50.1304,50.0855,50.1124,31422.0
2017-02-16 15:00:00,55.86,55.91,55.85,55.91,14503.0,50.1124,50.1573,50.1034,50.1573,14503.0
2017-02-16 15:05:00,55.91,55.91,55.86,55.87,15129.0,50.1573,50.1573,50.1124,50.1214,15129.0
2017-02-16 15:10:00,55.87,55.89,55.85,55.89,14150.0,50.1214,50.1393,50.1034,50.1393,14150.0
2017-02-16 15:15:00,55.89,55.92,55.88,55.89,19337.0,50.1393,50.1662,50.1304,50.1393,19337.0
2017-02-16 15:20:00,55.89,55.93,55.87,55.91,19392.0,50.1393,50.1752,50.1214,50.1573,19392.0
2017-02-16 15:25:00,55.91,55.94,55.9,55.93,25445.0,50.1573,50.1842,50.1483,50.1752,25445.0
2017-02-16 15:30:00,55.94,56.02,55.92,56.0,29987.0,50.1842,50.2559,50.1662,50.238,29987.0
2017-02-16 15:35:00,56.0,56.04,56.0,56.03,26780.0,50.238,50.2739,50.238,50.2649,26780.0
2017-02-16 15:40:00,56.03,56.03,55.99,56.01,39739.0,50.2649,50.2649,50.229,50.247,39739.0
2017-02-16 15:45:00,56.01,56.02,55.97,55.97,38140.0,50.247,50.2559,50.2111,50.2111,38140.0
2017-02-16 15:50:00,55.98,56.01,55.97,56.01,40916.0,50.2201,50.247,50.2111,50.247,40916.0
2017-02-16 15:55:00,56.01,56.02,56.0,56.02,111355.0,50.247,50.2559,50.238,50.2559,111355.0
2017-02-17 09:30:00,55.76,55.8,55.62,55.73,202792.0,50.0227,50.0586,49.8971,49.9958,202792.0
2017-02-17 09:35:00,55.75,55.75,55.61,55.63,29275.0,50.0137,50.0137,49.8881,49.9061,29275.0
2017-02-17 09:40:00,55.62,55.63,55.45,55.51,80207.0,49.8971,49.9061,49.7446,49.7984,80207.0
2017-02-17 09:45:00,55.51,55.56,55.42,55.48,71494.0,49.7984,49.8433,49.7177,49.7715,71494.0
2017-02-17 09:50:00,55.49,55.49,55.39,55.41,26192.0,49.7805,49.7805,49.6908,49.7087,26192.0
2017-02-17 09:55:00,55.41,55.42,55.35,55.39,21752.0,49.7087,49.7177,49.6549,49.6908,21752.0
2017-02-17 10:00:00,55.39,55.4,55.31,55.38,65849.0,49.6908,49.6997,49.619,49.6818,65849.0
2017-02-17 10:05:00,55.37,55.38,55.24,55.29,60669.0,49.6728,49.6818,49.5562,49.6011,60669.0
2017-02-17 10:10:00,55.28,55.36,55.26,55.36,28024.0,49.5921,49.6639,49.5741,49.6639,28024.0
2017-02-17 10:15:00,55.36,55.46,55.35,55.4,25694.0,49.6639,49.7536,49.6549,49.6997,25694.0
2017-02-17 10:20:00,55.4,55.49,55.4,55.42,22628.0,49.6997,49.7805,49.6997,49.7177,22628.0
2017-02-17 10:25:00,55.4,55.41,55.35,55.35,37779.0,49.6997,49.7087,49.6549,49.6549,37779.0
2017-02-17 10:30:00,55.36,55.36,55.21,55.25,98616.0,49.6639,49.6639,49.5293,49.5652,98616.0
2017-02-17 10:35:00,55.27,55.34,55.25,55.26,50328.0,49.5831,49.6459,49.5652,49.5741,50328.0
2017-02-17 10:40:00,55.27,55.32,55.27,55.3,45186.0,49.5831,49.628,49.5831,49.61,45186.0
2017-02-17 10:45:00,55.3,55.46,55.29,55.44,57974.0,49.61,49.7536,49.6011,49.7356,57974.0
2017-02-17 10:50:00,55.44,55.44,55.34,55.36,39662.0,49.7356,49.7356,49.6459,49.6639,39662.0
2017-02-17 10:55:00,55.35,55.36,55.32,55.33,25484.0,49.6549,49.6639,49.628,49.6369,25484.0
2017-02-17 11:00:00,55.34,55.38,55.32,55.33,100331.0,49.6459,49.6818,49.628,49.6369,100331.0
2017-02-17 11:05:00,55.32,55.34,55.26,55.28,59392.0,49.628,49.6459,49.5741,49.5921,59392.0
2017-02-17 11:10:00,55.29,55.33,55.29,55.32,19171.0,49.6011,49.6369,49.6011,49.628,19171.0
2017-02-17 11:15:00,55.32,55.35,55.27,55.29,77521.0,49.628,49.6549,49.5831,49.6011,77521.0
2017-02-17 11:20:00,55.28,55.32,55.24,55.32,32800.0,49.5921,49.628,49.5562,49.628,32800.0
2017-02-17 11:25:00,55.31,55.35,55.28,55.3,42344.0,49.619,49.6549,49.5921,49.61,42344.0
2017-02-17 11:30:00,55.3,55.4,55.28,55.4,26767.0,49.61,49.6997,49.5921,49.6997,26767.0
2017-02-17 11:35:00,55.4,55.4,55.33,55.36,53044.0,49.6997,49.6997,49.6369,49.6639,53044.0
2017-02-17 11:40:00,55.37,55.4,55.34,55.34,31290.0,49.6728,49.6997,49.6459,49.6459,31290.0
2017-02-17 11:45:00,55.35,55.37,55.3,55.34,77538.0,49.6549,49.6728,49.61,49.6459,77538.0
2017-02-17 11:50:00,55.34,55.36,55.32,55.36,55193.0,49.6459,49.6639,49.628,49.6639,55193.0
2017-02-17 11:55:00,55.36,55.43,55.32,55.42,47741.0,49.6639,49.7267,49.628,49.7177,47741.0
2017-02-17 12:00:00,55.41,55.47,55.39,55.47,22080.0,49.7087,49.7625,49.6908,49.7625,22080.0
2017-02-17 12:05:00,55.47,55.48,55.4,55.42,9860.0,49.7625,49.7715,49.6997,49.7177,9860.0
2017-02-17 12:10:00,55.42,55.45,55.4,55.43,11190.0,49.7177,49.7446,49.6997,49.7267,11190.0
2017-02-17 12:15:00,55.43,55.44,55.39,55.43,16914.0,49.7267,49.7356,49.6908,49.7267,16914.0
2017-02-17 12:20:00,55.44,55.46,55.38,55.39,46557.0,49.7356,49.7536,49.6818,49.6908,46557.0
2017-02-17 12:25:00,55.39,55.44,55.38,55.42,48502.0,49.6908,49.7356,49.6818,49.7177,48502.0
2017-02-17 12:30:00,55.43,55.44,55.41,55.41,10198.0,49.7267,49.7356,49.7087,49.7087,10198.0
2017-02-17 12:35:00,55.41,55.43,55.4,55.4,13407.0,49.7087,49.7267,49.6997,49.6997,13407.0
2017-02-17 12:40:00,55.41,55.41,55.3,55.37,80988.0,49.7087,49.7087,49.61,49.6728,80988.0
2017-02-17 12:45:00,55.37,55.38,55.33,55.36,55419.0,49.6728,49.6818,49.6369,49.6639,55419.0
2017-02-17 12:50:00,55.35,55.37,55.35,55.36,10835.0,49.6549,49.6728,49.6549,49.6639,10835.0
2017-02-17 12:55:00,55.37,55.38,55.34,55.38,24060.0,49.6728,49.6818,49.6459,49.6818,24060.0
2017-02-17 13:00:00,55.38,55.38,55.35,55.35,19432.0,49.6818,49.6818,49.6549,49.6549,19432.0
2017-02-17 13:05:00,55.35,55.38,55.34,55.34,22222.0,49.6549,49.6818,49.6459,49.6459,22222.0
2017-02-17 13:10:00,55.35,55.36,55.32,55.33,23235.0,49.6549,49.6639,49.628,49.6369,23235.0
2017-02-17 13:15:00,55.33,55.34,55.3,55.31,11233.0,49.6369,49.6459,49.61,49.619,11233.0
2017-02-17 13:20:00,55.32,55.34,55.31,55.31,13290.0,49.628,49.6459,49.619,49.619,13290.0
2017-02-17 13:25:00,55.3,55.32,55.29,55.3,14184.0,49.61,49.628,49.6011,49.61,14184.0
2017-02-17 13:30:00,55.3,55.33,55.3,55.32,9721.0,49.61,49.6369,49.61,49.628,9721.0
2017-02-17 13:35:00,55.32,55.35,55.32,55.32,16321.0,49.628,49.6549,49.628,49.628,16321.0
2017-02-17 13:40:00,55.32,55.33,55.3,55.3,14136.0,49.628,49.6369,49.61,49.61,14136.0
2017-02-17 13:45:00,55.3,55.31,55.27,55.29,16533.0,49.61,49.619,49.5831,49.6011,16533.0
2017-02-17 13:50:00,55.29,55.32,55.29,55.31,11079.0,49.6011,49.628,49.6011,49.619,11079.0
2017-02-17 13:55:00,55.3,55.35,55.3,55.33,13098.0,49.61,49.6549,49.61,49.6369,13098.0
2017-02-17 14:00:00,55.33,55.36,55.33,55.35,5380.0,49.6369,49.6639,49.6369,49.6549,5380.0
2017-02-17 14:05:00,55.35,55.39,55.34,55.38,22263.0,49.6549,49.6908,49.6459,49.6818,22263.0
2017-02-17 14:10:00,55.39,55.39,55.37,55.38,70210.0,49.6908,49.6908,49.6728,49.6818,70210.0
2017-02-17 14:15:00,55.37,55.38,55.31,55.36,57417.0,49.6728,49.6818,49.619,49.6639,57417.0
2017-02-17 14:20:00,55.37,55.4,55.34,55.4,22415.0,49.6728,49.6997,49.6459,49.6997,22415.0
2017-02-17 14:25:00,55.4,55.41,55.36,55.37,25880.0,49.6997,49.7087,49.6639,49.6728,25880.0
2017-02-17 14:30:00,55.38,55.45,55.37,55.44,31058.0,49.6818,49.7446,49.6728,49.7356,31058.0
2017-02-17 14:35:00,55.44,55.45,55.32,55.34,63404.0,49.7356,49.7446,49.628,49.6459,63404.0
2017-02-17 14:40:00,55.35,55.37,55.32,55.33,22968.0,49.6549,49.6728,49.628,49.6369,22968.0
2017-02-17 14:45:00,55.34,55.37,55.33,55.36,31945.0,49.6459,49.6728,49.6369,49.6639,31945.0
2017-02-17 14:50:00,55.35,55.37,55.35,55.36,29562.0,49.6549,49.6728,49.6549,49.6639,29562.0
2017-02-17 14:55:00,55.37,55.37,55.3,55.3,27828.0,49.6728,49.6728,49.61,49.61,27828.0
2017-02-17 15:00:00,55.31,55.33,55.3,55.3,34653.0,49.619,49.6369,49.61,49.61,34653.0
2017-02-17 15:05:00,55.3,55.32,55.28,55.28,106200.0,49.61,49.628,49.5921,49.5921,106200.0
2017-02-17 15:10:00,55.27,55.38,55.27,55.38,119056.0,49.5831,49.6818,49.5831,49.6818,119056.0
2017-02-17 15:15:00,55.38,55.42,55.31,55.34,62076.0,49.6818,49.7177,49.619,49.6459,62076.0
2017-02-17 15:20:00,55.34,55.39,55.34,55.38,17972.0,49.6459,49.6908,49.6459,49.6818,17972.0
2017-02-17 15:25:00,55.38,55.46,55.37,55.41,55125.0,49.6818,49.7536,49.6728,49.7087,55125.0
2017-02-17 15:30:00,55.41,55.42,55.38,55.4,37642.0,49.7087,49.7177,49.6818,49.6997,37642.0
2017-02-17 15:35:00,55.4,55.4,55.32,55.34,69909.0,49.6997,49.6997,49.628,49.6459,69909.0
2017-02-17 15:40:00,55.34,55.39,55.33,55.34,40761.0,49.6459,49.6908,49.6369,49.6459,40761.0
2017-02-17 15:45:00,55.35,55.41,55.33,55.36,83827.0,49.6549,49.7087,49.6369,49.6639,83827.0
2017-02-17 15:50:00,55.37,55.38,55.35,55.35,88822.0,49.6728,49.6818,49.6549,49.6549,88822.0
2017-02-17 15:55:00,55.35,55.39,55.33,55.39,177823.0,49.6549,49.6908,49.6369,49.6908,177823.0
2017-02-21 09:30:00,55.5,55.55,55.23,55.32,57368.0,49.7895,49.8343,49.5472,49.628,57368.0
2017-02-21 09:35:00,55.33,55.43,55.32,55.36,22973.0,49.6369,49.7267,49.628,49.6639,22973.0
2017-02-21 09:40:00,55.37,55.39,55.28,55.28,27695.0,49.6728,49.6908,49.5921,49.5921,27695.0
2017-02-21 09:45:00,55.28,55.46,55.28,55.45,27641.0,49.5921,49.7536,49.5921,49.7446,27641.0
2017-02-21 09:50:00,55.44,55.46,55.42,55.44,33446.0,49.7356,49.7536,49.7177,49.7356,33446.0
2017-02-21 09:55:00,55.44,55.46,55.4,55.41,21648.0,49.7356,49.7536,49.6997,49.7087,21648.0
2017-02-21 10:00:00,55.42,55.45,55.42,55.45,17023.0,49.7177,49.7446,49.7177,49.7446,17023.0
2017-02-21 10:05:00,55.45,55.48,55.41,55.48,23352.0,49.7446,49.7715,49.7087,49.7715,23352.0
2017-02-21 10:10:00,55.48,55.52,55.46,55.48,26263.0,49.7715,49.8074,49.7536,49.7715,26263.0
2017-02-21 10:15:00,55.48,55.51,55.45,55.49,27319.0,49.7715,49.7984,49.7446,49.7805,27319.0
2017-02-21 10:20:00,55.48,55.49,55.45,55.49,18773.0,49.7715,49.7805,49.7446,49.7805,18773.0
2017-02-21 10:25:00,55.49,55.62,55.49,55.61,29034.0,49.7805,49.8971,49.7805,49.8881,29034.0
2017-02-21 10:30:00,55.61,55.62,55.58,55.59,20154.0,49.8881,49.8971,49.8612,49.8702,20154.0
2017-02-21 10:35:00,55.58,55.59,55.56,55.57,10952.0,49.8612,49.8702,49.8433,49.8522,10952.0
2017-02-21 10:40:00,55.58,55.66,55.57,55.59,30835.0,49.8612,49.933,49.8522,49.8702,30835.0
2017-02-21 10:45:00,55.6,55.63,55.56,55.63,16934.0,49.8792,49.9061,49.8433,49.9061,16934.0
2017-02-21 10:50:00,55.63,55.7,55.62,55.68,77658.0,49.9061,49.9689,49.8971,49.9509,77658.0
2017-02-21 10:55:00,55.68,55.71,55.66,55.7,27489.0,49.9509,49.9778,49.933,49.9689,27489.0
2017-02-21 11:00:00,55.7,55.71,55.67,55.7,23309.0,49.9689,49.9778,49.942,49.9689,23309.0
2017-02-21 11:05:00,55.71,55.71,55.66,55.66,19678.0,49.9778,49.9778,49.933,49.933,19678.0
2017-02-21 11:10:00,55.67,55.68,55.61,55.65,10920.0,49.942,49.9509,49.8881,49.924,10920.0
2017-02-21 11:15:00,55.65,55.73,55.64,55.72,17472.0,49.924,49.9958,49.915,49.9868,17472.0
2017-02-21 11:20:00,55.72,55.72,55.6,55.6,15813.0,49.9868,49.9868,49.8792,49.8792,15813.0
2017-02-21 11:25:00,55.6,55.66,55.6,55.61,20788.0,49.8792,49.933,49.8792,49.8881,20788.0
2017-02-21 11:30:00,55.62,55.63,55.58,55.62,13911.0,49.8971,49.9061,49.8612,49.8971,13911.0
2017-02-21 11:35:00,55.63,55.69,55.62,55.66,35672.0,49.9061,49.9599,49.8971,49.933,35672.0
2017-02-21 11:40:00,55.66,55.74,55.66,55.74,34348.0,49.933,50.0048,49.933,50.0048,34348.0
2017-02-21 11:45:00,55.74,55.8,55.68,55.69,43073.0,50.0048,50.0586,49.9509,49.9599,43073.0
2017-02-21 11:50:00,55.69,55.74,55.69,55.73,8348.0,49.9599,50.0048,49.9599,49.9958,8348.0
2017-02-21 11:55:00,55.74,55.79,55.74,55.78,21150.0,50.0048,50.0496,50.0048,50.0406,21150.0
2017-02-21 12:00:00,55.78,55.8,55.77,55.78,21453.0,50.0406,50.0586,50.0317,50.0406,21453.0
2017-02-21 12:05:00,55.78,55.79,55.76,55.79,10295.0,50.0406,50.0496,50.0227,50.0496,10295.0
2017-02-21 12:10:00,55.78,55.8,55.77,55.79,9527.0,50.0406,50.0586,50.0317,50.0496,9527.0
2017-02-21 12:15:00,55.79,55.79,55.7,55.72,14829.0,50.0496,50.0496,49.9689,49.9868,14829.0
2017-02-21 12:20:00,55.73,55.74,55.71,55.73,13173.0,49.9958,50.0048,49.9778,49.9958,13173.0
2017-02-21 12:25:00,55.74,55.79,55.73,55.77,13825.0,50.0048,50.0496,49.9958,50.0317,13825.0
2017-02-21 12:30:00,55.76,55.79,55.75,55.79,26898.0,50.0227,50.0496,50.0137,50.0496,26898.0
2017-02-21 12:35:00,55.79,55.79,55.76,55.79,15947.0,50.0496,50.0496,50.0227,50.0496,15947.0
2017-02-21 12:40:00,55.78,55.78,55.75,55.76,11165.0,50.0406,50.0406,50.0137,50.0227,11165.0
2017-02-21 12:45:00,55.76,55.79,55.75,55.76,20933.0,50.0227,50.0496,50.0137,50.0227,20933.0
2017-02-21 12:50:00,55.76,55.79,55.76,55.79,8814.0,50.0227,50.0496,50.0227,50.0496,8814.0
2017-02-21 12:55:00,55.78,55.79,55.77,55.77,17504.0,50.0406,50.0496,50.0317,50.0317,17504.0
2017-02-21 13:00:00,55.78,55.78,55.74,55.76,12668.0,50.0406,50.0406,50.0048,50.0227,12668.0
2017-02-21 13:05:00,55.77,55.8,55.74,55.76,19076.0,50.0317,50.0586,50.0048,50.0227,19076.0
2017-02-21 13:10:00,55.76,55.79,55.75,55.79,6172.0,50.0227,50.0496,50.0137,50.0496,6172.0
2017-02-21 13:15:00,55.79,55.8,55.76,55.78,25739.0,50.0496,50.0586,50.0227,50.0406,25739.0
2017-02-21 13:20:00,55.78,55.8,55.78,55.79,20791.0,50.0406,50.0586,50.0406,50.0496,20791.0
2017-02-21 13:25:00,55.79,55.92,55.78,55.92,16424.0,50.0496,50.1662,50.0406,50.1662,16424.0
2017-02-21 13:30:00,55.92,55.93,55.89,55.9,14450.0,50.1662,50.1752,50.1393,50.1483,14450.0
2017-02-21 13:35:00,55.9,55.95,55.9,55.94,22119.0,50.1483,50.1931,50.1483,50.1842,22119.0
2017-02-21 13:40:00,55.95,55.96,55.9,55.93,33073.0,50.1931,50.2021,50.1483,50.1752,33073.0
2017-02-21 13:45:00,55.92,55.98,55.92,55.98,16766.0,50.1662,50.2201,50.1662,50.2201,16766.0
2017-02-21 13:50:00,55.98,55.98,55.96,55.97,8480.0,50.2201,50.2201,50.2021,50.2111,8480.0
2017-02-21 13:55:00,55.98,55.99,55.93,55.97,14341.0,50.2201,50.229,50.1752,50.2111,14341.0
2017-02-21 14:00:00,55.97,56.02,55.96,56.02,18311.0,50.2111,50.2559,50.2021,50.2559,18311.0
2017-02-21 14:05:00,56.01,56.02,55.98,56.0,16990.0,50.247,50.2559,50.2201,50.238,16990.0
2017-02-21 14:10:00,56.0,56.02,55.99,56.01,22332.0,50.238,50.2559,50.229,50.247,22332.0
2017-02-21 14:15:00,56.01,56.02,55.99,56.01,12521.0,50.247,50.2559,50.229,50.247,12521.0
2017-02-21 14:20:00,56.01,56.07,56.0,56.05,26811.0,50.247,50.3008,50.238,50.2829,26811.0
2017-02-21 14:25:00,56.06,56.06,55.98,55.99,26639.0,50.2918,50.2918,50.2201,50.229,26639.0
2017-02-21 14:30:00,55.99,56.0,55.96,55.97,22509.0,50.229,50.238,50.2021,50.2111,22509.0
2017-02-21 14:35:00,55.97,56.01,55.97,56.01,42057.0,50.2111,50.247,50.2111,50.247,42057.0
2017-02-21 14:40:00,56.0,56.04,55.99,56.03,30129.0,50.238,50.2739,50.229,50.2649,30129.0
2017-02-21 14:45:00,56.02,56.03,55.97,55.98,19305.0,50.2559,50.2649,50.2111,50.2201,19305.0
2017-02-21 14:50:00,55.98,55.99,55.97,55.97,9669.0,50.2201,50.229,50.2111,50.2111,9669.0
2017-02-21 14:55:00,55.98,55.98,55.94,55.95,80434.0,50.2201,50.2201,50.1842,50.1931,80434.0
2017-02-21 15:00:00,55.94,55.96,55.93,55.96,18094.0,50.1842,50.2021,50.1752,50.2021,18094.0
2017-02-21 15:05:00,55.96,55.97,55.93,55.95,31028.0,50.2021,50.2111,50.1752,50.1931,31028.0
2017-02-21 15:10:00,55.96,55.97,55.94,55.96,25422.0,50.2021,50.2111,50.1842,50.2021,25422.0
2017-02-21 15:15:00,55.96,55.97,55.93,55.97,23348.0,50.2021,50.2111,50.1752,50.2111,23348.0
2017-02-21 15:20:00,55.96,55.97,55.93,55.96,23470.0,50.2021,50.2111,50.1752,50.2021,23470.0
2017-02-21 15:25:00,55.96,55.98,55.95,55.97,33387.0,50.2021,50.2201,50.1931,50.2111,33387.0
2017-02-21 15:30:00,55.97,55.98,55.95,55.96,50103.0,50.2111,50.2201,50.1931,50.2021,50103.0
2017-02-21 15:35:00,55.96,55.97,55.93,55.96,103042.0,50.2021,50.2111,50.1752,50.2021,103042.0
2017-02-21 15:40:00,55.96,55.97,55.87,55.87,72079.0,50.2021,50.2111,50.1214,50.1214,72079.0
2017-02-21 15:45:00,55.88,55.88,55.86,55.88,47446.0,50.1304,50.1304,50.1124,50.1304,47446.0
2017-02-21 15:50:00,55.88,55.89,55.87,55.89,53650.0,50.1304,50.1393,50.1214,50.1393,53650.0
2017-02-21 15:55:00,55.89,55.92,55.87,55.88,194384.0,50.1393,50.1662,50.1214,50.1304,194384.0
2017-02-22 09:30:00,55.37,55.4,55.02,55.19,153336.0,49.9861,50.0132,49.6701,49.8236,153336.0
2017-02-22 09:35:00,55.19,55.22,54.91,54.91,72754.0,49.8236,49.8507,49.5708,49.5708,72754.0
2017-02-22 09:40:00,54.91,55.14,54.9,55.1,64001.0,49.5708,49.7784,49.5618,49.7423,64001.0
2017-02-22 09:45:00,55.1,55.25,55.09,55.16,46161.0,49.7423,49.8777,49.7333,49.7965,46161.0
2017-02-22 09:50:00,55.16,55.17,55.03,55.03,34642.0,49.7965,49.8055,49.6791,49.6791,34642.0
2017-02-22 09:55:00,55.03,55.05,54.89,54.9,45102.0,49.6791,49.6972,49.5528,49.5618,45102.0
2017-02-22 10:00:00,54.9,55.04,54.89,55.02,54738.0,49.5618,49.6882,49.5528,49.6701,54738.0
2017-02-22 10:05:00,55.01,55.01,54.87,54.91,50471.0,49.6611,49.6611,49.5347,49.5708,50471.0
2017-02-22 10:10:00,54.91,54.92,54.81,54.83,39247.0,49.5708,49.5798,49.4805,49.4986,39247.0
2017-02-22 10:15:00,54.84,54.86,54.78,54.8,33447.0,49.5076,49.5257,49.4534,49.4715,33447.0
2017-02-22 10:20:00,54.8,54.86,54.8,54.85,32425.0,49.4715,49.5257,49.4715,49.5166,32425.0
2017-02-22 10:25:00,54.86,54.86,54.77,54.78,32464.0,49.5257,49.5257,49.4444,49.4534,32464.0
2017-02-22 10:30:00,54.77,54.92,54.75,54.92,38993.0,49.4444,49.5798,49.4264,49.5798,38993.0
2017-02-22 10:35:00,54.92,54.97,54.89,54.95,72947.0,49.5798,49.625,49.5528,49.6069,72947.0
2017-02-22 10:40:00,54.95,55.04,54.94,55.01,34826.0,49.6069,49.6882,49.5979,49.6611,34826.0
2017-02-22 10:45:00,55.01,55.01,54.91,54.93,37843.0,49.6611,49.6611,49.5708,49.5889,37843.0
2017-02-22 10:50:00,54.92,54.93,54.84,54.84,32702.0,49.5798,49.5889,49.5076,49.5076,32702.0
2017-02-22 10:55:00,54.84,54.86,54.83,54.83,19923.0,49.5076,49.5257,49.4986,49.4986,19923.0
2017-02-22 11:00:00,54.83,54.84,54.8,54.84,34567.0,49.4986,49.5076,49.4715,49.5076,34567.0
2017-02-22 11:05:00,54.84,55.14,54.83,55.11,90848.0,49.5076,49.7784,49.4986,49.7514,90848.0
2017-02-22 11:10:00,55.11,55.28,55.11,55.27,128458.0,49.7514,49.9048,49.7514,49.8958,128458.0
2017-02-22 11:15:00,55.26,55.48,55.21,55.42,184118.0,49.8868,50.0854,49.8416,50.0312,184118.0
2017-02-22 11:20:00,55.41,55.53,55.34,55.35,112819.0,50.0222,50.1305,49.959,49.968,112819.0
2017-02-22 11:25:00,55.35,55.38,55.24,55.26,49973.0,49.968,49.9951,49.8687,49.8868,49973.0
2017-02-22 11:30:00,55.26,55.6,55.25,55.43,84782.0,49.8868,50.1937,49.8777,50.0402,84782.0
2017-02-22 11:35:00,55.42,55.55,55.4,55.55,57442.0,50.0312,50.1486,50.0132,50.1486,57442.0
2017-02-22 11:40:00,55.55,55.63,55.52,55.63,27482.0,50.1486,50.2208,50.1215,50.2208,27482.0
2017-02-22 11:45:00,55.63,55.72,55.62,55.66,61959.0,50.2208,50.302,50.2118,50.2479,61959.0
2017-02-22 11:50:00,55.66,55.66,55.56,55.57,33527.0,50.2479,50.2479,50.1576,50.1666,33527.0
2017-02-22 11:55:00,55.57,55.57,55.46,55.48,44627.0,50.1666,50.1666,50.0673,50.0854,44627.0
2017-02-22 12:00:00,55.47,55.52,55.44,55.5,25565.0,50.0764,50.1215,50.0493,50.1034,25565.0
2017-02-22 12:05:00,55.5,55.62,55.48,55.57,40002.0,50.1034,50.2118,50.0854,50.1666,40002.0
2017-02-22 12:10:00,55.57,55.66,55.56,55.63,33942.0,50.1666,50.2479,50.1576,50.2208,33942.0
2017-02-22 12:15:00,55.62,55.63,55.53,55.54,16907.0,50.2118,50.2208,50.1305,50.1395,16907.0
2017-02-22 12:20:00,55.54,55.55,55.51,55.52,10590.0,50.1395,50.1486,50.1125,50.1215,10590.0
2017-02-22 12:25:00,55.52,55.53,55.46,55.46,11668.0,50.1215,50.1305,50.0673,50.0673,11668.0
2017-02-22 12:30:00,55.47,55.56,55.44,55.55,21364.0,50.0764,50.1576,50.0493,50.1486,21364.0
2017-02-22 12:35:00,55.54,55.57,55.5,55.53,15400.0,50.1395,50.1666,50.1034,50.1305,15400.0
2017-02-22 12:40:00,55.52,55.53,55.47,55.48,13717.0,50.1215,50.1305,50.0764,50.0854,13717.0
2017-02-22 12:45:00,55.48,55.51,55.44,55.45,23029.0,50.0854,50.1125,50.0493,50.0583,23029.0
2017-02-22 12:50:00,55.44,55.48,55.44,55.48,11368.0,50.0493,50.0854,50.0493,50.0854,11368.0
2017-02-22 12:55:00,55.48,55.51,55.47,55.48,14723.0,50.0854,50.1125,50.0764,50.0854,14723.0
2017-02-22 13:00:00,55.48,55.53,55.48,55.53,11088.0,50.0854,50.1305,50.0854,50.1305,11088.0
2017-02-22 13:05:00,55.53,55.63,55.52,55.63,22240.0,50.1305,50.2208,50.1215,50.2208,22240.0
2017-02-22 13:10:00,55.63,55.63,55.57,55.57,15803.0,50.2208,50.2208,50.1666,50.1666,15803.0
2017-02-22 13:15:00,55.56,55.64,55.53,55.64,12376.0,50.1576,50.2298,50.1305,50.2298,12376.0
2017-02-22 13:20:00,55.63,55.67,55.61,55.65,39259.0,50.2208,50.2569,50.2027,50.2389,39259.0
2017-02-22 13:25:00,55.65,55.72,55.64,55.67,18535.0,50.2389,50.302,50.2298,50.2569,18535.0
2017-02-22 13:30:00,55.67,55.67,55.58,55.58,17433.0,50.2569,50.2569,50.1757,50.1757,17433.0
2017-02-22 13:35:00,55.57,55.58,55.52,55.54,20002.0,50.1666,50.1757,50.1215,50.1395,20002.0
2017-02-22 13:40:00,55.54,55.55,55.53,55.55,14054.0,50.1395,50.1486,50.1305,50.1486,14054.0
2017-02-22 13:45:00,55.54,55.66,55.54,55.65,31405.0,50.1395,50.2479,50.1395,50.2389,31405.0
2017-02-22 13:50:00,55.65,55.65,55.61,55.62,20469.0,50.2389,50.2389,50.2027,50.2118,20469.0
2017-02-22 13:55:00,55.61,55.62,55.55,55.57,31967.0,50.2027,50.2118,50.1486,50.1666,31967.0
2017-02-22 14:00:00,55.57,55.58,55.47,55.56,25475.0,50.1666,50.1757,50.0764,50.1576,25475.0
2017-02-22 14:05:00,55.57,55.57,55.46,55.46,17504.0,50.1666,50.1666,50.0673,50.0673,17504.0
2017-02-22 14:10:00,55.46,55.51,55.45,55.5,20190.0,50.0673,50.1125,50.0583,50.1034,20190.0
2017-02-22 14:15:00,55.49,55.55,55.48,55.53,19342.0,50.0944,50.1486,50.0854,50.1305,19342.0
2017-02-22 14:20:00,55.53,55.6,55.52,55.58,25226.0,50.1305,50.1937,50.1215,50.1757,25226.0
2017-02-22 14:25:00,55.6,55.6,55.52,55.54,26507.0,50.1937,50.1937,50.1215,50.1395,26507.0
2017-02-22 14:30:00,55.54,55.56,55.52,55.54,30454.0,50.1395,50.1576,50.1215,50.1395,30454.0
2017-02-22 14:35:00,55.53,55.54,55.49,55.51,20485.0,50.1305,50.1395,50.0944,50.1125,20485.0
2017-02-22 14:40:00,55.51,55.55,55.47,55.51,21631.0,50.1125,50.1486,50.0764,50.1125,21631.0
2017-02-22 14:45:00,55.52,55.55,55.47,55.53,22405.0,50.1215,50.1486,50.0764,50.1305,22405.0
2017-02-22 14:50:00,55.53,55.58,55.52,55.58,22760.0,50.1305,50.1757,50.1215,50.1757,22760.0
2017-02-22 14:55:00,55.58,55.6,55.57,55.58,12113.0,50.1757,50.1937,50.1666,50.1757,12113.0
2017-02-22 15:00:00,55.57,55.61,55.56,55.58,22770.0,50.1666,50.2027,50.1576,50.1757,22770.0
2017-02-22 15:05:00,55.58,55.58,55.5,55.54,23826.0,50.1757,50.1757,50.1034,50.1395,23826.0
2017-02-22 15:10:00,55.54,55.58,55.53,55.55,19383.0,50.1395,50.1757,50.1305,50.1486,19383.0
2017-02-22 15:15:00,55.54,55.57,55.54,55.57,23345.0,50.1395,50.1666,50.1395,50.1666,23345.0
2017-02-22 15:20:00,55.57,55.57,55.5,55.53,22406.0,50.1666,50.1666,50.1034,50.1305,22406.0
2017-02-22 15:25:00,55.52,55.55,55.51,55.54,22933.0,50.1215,50.1486,50.1125,50.1395,22933.0
2017-02-22 15:30:00,55.54,55.57,55.53,55.57,27454.0,50.1395,50.1666,50.1305,50.1666,27454.0
2017-02-22 15:35:00,55.56,55.57,55.5,55.52,39723.0,50.1576,50.1666,50.1034,50.1215,39723.0
2017-02-22 15:40:00,55.53,55.55,55.52,55.55,30733.0,50.1305,50.1486,50.1215,50.1486,30733.0
2017-02-22 15:45:00,55.55,55.56,55.5,55.5,44861.0,50.1486,50.1576,50.1034,50.1034,44861.0
2017-02-22 15:50:00,55.51,55.55,55.5,55.54,78809.0,50.1125,50.1486,50.1034,50.1395,78809.0
2017-02-22 15:55:00,55.54,55.57,55.47,55.49,153687.0,50.1395,50.1666,50.0764,50.0944,153687.0
2017-02-23 09:30:00,56.62,56.68,56.46,56.66,171492.0,51.1145,51.1687,50.9701,51.1506,171492.0
2017-02-23 09:35:00,56.67,56.88,56.66,56.69,155542.0,51.1597,51.3493,51.1506,51.1777,155542.0
2017-02-23 09:40:00,56.68,56.68,56.47,56.51,159668.0,51.1687,51.1687,50.9791,51.0152,159668.0
2017-02-23 09:45:00,56.5,56.53,56.45,56.49,126852.0,51.0062,51.0333,50.9611,50.9972,126852.0
2017-02-23 09:50:00,56.49,56.55,56.45,56.53,62240.0,50.9972,51.0513,50.9611,51.0333,62240.0
2017-02-23 09:55:00,56.53,56.78,56.52,56.78,87290.0,51.0333,51.259,51.0243,51.259,87290.0
2017-02-23 10:00:00,56.78,56.79,56.56,56.57,61692.0,51.259,51.268,51.0604,51.0694,61692.0
2017-02-23 10:05:00,56.57,56.61,56.48,56.61,63763.0,51.0694,51.1055,50.9881,51.1055,63763.0
2017-02-23 10:10:00,56.62,56.63,56.54,56.58,45312.0,51.1145,51.1236,51.0423,51.0784,45312.0
2017-02-23 10:15:00,56.57,56.58,56.51,56.58,49417.0,51.0694,51.0784,51.0152,51.0784,49417.0
2017-02-23 10:20:00,56.58,56.65,56.55,56.6,48578.0,51.0784,51.1416,51.0513,51.0965,48578.0
2017-02-23 10:25:00,56.6,56.6,56.5,56.52,105762.0,51.0965,51.0965,51.0062,51.0243,105762.0
2017-02-23 10:30:00,56.52,56.6,56.51,56.55,77990.0,51.0243,51.0965,51.0152,51.0513,77990.0
2017-02-23 10:35:00,56.54,56.54,56.45,56.46,40317.0,51.0423,51.0423,50.9611,50.9701,40317.0
2017-02-23 10:40:00,56.46,56.57,56.44,56.55,65636.0,50.9701,51.0694,50.952,51.0513,65636.0
2017-02-23 10:45:00,56.55,56.61,56.52,56.59,97988.0,51.0513,51.1055,51.0243,51.0875,97988.0
2017-02-23 10:50:00,56.59,56.59,56.49,56.52,72241.0,51.0875,51.0875,50.9972,51.0243,72241.0
2017-02-23 10:55:00,56.52,56.53,56.4,56.42,51114.0,51.0243,51.0333,50.9159,50.934,51114.0
2017-02-23 11:00:00,56.42,56.43,56.26,56.35,43453.0,50.934,50.943,50.7895,50.8708,43453.0
2017-02-23 11:05:00,56.36,56.39,56.29,56.3,27322.0,50.8798,50.9069,50.8166,50.8257,27322.0
2017-02-23 11:10:00,56.31,56.34,56.23,56.23,33104.0,50.8347,50.8618,50.7625,50.7625,33104.0
2017-02-23 11:15:00,56.23,56.33,56.18,56.33,46309.0,50.7625,50.8527,50.7173,50.8527,46309.0
2017-02-23 11:20:00,56.34,56.34,56.24,56.26,55621.0,50.8618,50.8618,50.7715,50.7895,55621.0
2017-02-23 11:25:00,56.27,56.39,56.25,56.36,50557.0,50.7986,50.9069,50.7805,50.8798,50557.0
2017-02-23 11:30:00,56.36,56.36,56.28,56.34,35653.0,50.8798,50.8798,50.8076,50.8618,35653.0
2017-02-23 11:35:00,56.34,56.35,56.3,56.32,21339.0,50.8618,50.8708,50.8257,50.8437,21339.0
2017-02-23 11:40:00,56.32,56.33,56.24,56.29,83745.0,50.8437,50.8527,50.7715,50.8166,83745.0
2017-02-23 11:45:00,56.29,56.31,56.22,56.27,28733.0,50.8166,50.8347,50.7534,50.7986,28733.0
2017-02-23 11:50:00,56.27,56.3,56.25,56.26,27735.0,50.7986,50.8257,50.7805,50.7895,27735.0
2017-02-23 11:55:00,56.26,56.29,56.24,56.27,22222.0,50.7895,50.8166,50.7715,50.7986,22222.0
2017-02-23 12:00:00,56.26,56.28,56.24,56.28,23500.0,50.7895,50.8076,50.7715,50.8076,23500.0
2017-02-23 12:05:00,56.28,56.31,56.25,56.26,12932.0,50.8076,50.8347,50.7805,50.7895,12932.0
2017-02-23 12:10:00,56.25,56.26,56.23,56.24,47538.0,50.7805,50.7895,50.7625,50.7715,47538.0
2017-02-23 12:15:00,56.24,56.25,56.2,56.23,63366.0,50.7715,50.7805,50.7354,50.7625,63366.0
2017-02-23 12:20:00,56.23,56.23,56.17,56.18,38511.0,50.7625,50.7625,50.7083,50.7173,38511.0
2017-02-23 12:25:00,56.18,56.22,56.17,56.19,29033.0,50.7173,50.7534,50.7083,50.7263,29033.0
2017-02-23 12:30:00,56.19,56.22,56.18,56.22,30100.0,50.7263,50.7534,50.7173,50.7534,30100.0
2017-02-23 12:35:00,56.22,56.23,56.2,56.22,32807.0,50.7534,50.7625,50.7354,50.7534,32807.0
2017-02-23 12:40:00,56.22,56.38,56.21,56.38,39618.0,50.7534,50.8979,50.7444,50.8979,39618.0
2017-02-23 12:45:00,56.38,56.4,56.26,56.26,34319.0,50.8979,50.9159,50.7895,50.7895,34319.0
2017-02-23 12:50:00,56.26,56.3,56.24,56.27,21626.0,50.7895,50.8257,50.7715,50.7986,21626.0
2017-02-23 12:55:00,56.27,56.29,56.26,56.27,13295.0,50.7986,50.8166,50.7895,50.7986,13295.0
2017-02-23 13:00:00,56.27,56.3,56.25,56.26,22135.0,50.7986,50.8257,50.7805,50.7895,22135.0
2017-02-23 13:05:00,56.26,56.26,56.22,56.24,27851.0,50.7895,50.7895,50.7534,50.7715,27851.0
2017-02-23 13:10:00,56.25,56.26,56.21,56.25,24033.0,50.7805,50.7895,50.7444,50.7805,24033.0
2017-02-23 13:15:00,56.25,56.25,56.19,56.19,20686.0,50.7805,50.7805,50.7263,50.7263,20686.0
2017-02-23 13:20:00,56.2,56.2,56.14,56.15,18839.0,50.7354,50.7354,50.6812,50.6902,18839.0
2017-02-23 13:25:00,56.15,56.17,56.1,56.11,18977.0,50.6902,50.7083,50.6451,50.6541,18977.0
2017-02-23 13:30:00,56.11,56.16,56.1,56.16,23911.0,50.6541,50.6993,50.6451,50.6993,23911.0
2017-02-23 13:35:00,56.16,56.16,56.13,56.13,17837.0,50.6993,50.6993,50.6722,50.6722,17837.0
2017-02-23 13:40:00,56.14,56.16,56.06,56.06,32285.0,50.6812,50.6993,50.609,50.609,32285.0
2017-02-23 13:45:00,56.07,56.07,56.01,56.05,101657.0,50.618,50.618,50.5638,50.6,101657.0
2017-02-23 13:50:00,56.06,56.1,56.06,56.07,35433.0,50.609,50.6451,50.609,50.618,35433.0
2017-02-23 13:55:00,56.07,56.1,56.07,56.1,22736.0,50.618,50.6451,50.618,50.6451,22736.0
2017-02-23 14:00:00,56.1,56.15,56.1,56.13,26532.0,50.6451,50.6902,50.6451,50.6722,26532.0
2017-02-23 14:05:00,56.13,56.14,56.07,56.14,29082.0,50.6722,50.6812,50.618,50.6812,29082.0
2017-02-23 14:10:00,56.14,56.16,56.1,56.13,31895.0,50.6812,50.6993,50.6451,50.6722,31895.0
2017-02-23 14:15:00,56.14,56.14,56.07,56.08,25059.0,50.6812,50.6812,50.618,50.627,25059.0
2017-02-23 14:20:00,56.08,56.1,56.04,56.07,51827.0,50.627,50.6451,50.5909,50.618,51827.0
2017-02-23 14:25:00,56.07,56.08,56.06,56.07,23629.0,50.618,50.627,50.609,50.618,23629.0
2017-02-23 14:30:00,56.07,56.09,56.06,56.08,29048.0,50.618,50.6361,50.609,50.627,29048.0
2017-02-23 14:35:00,56.09,56.14,56.08,56.1,34601.0,50.6361,50.6812,50.627,50.6451,34601.0
2017-02-23 14:40:00,56.1,56.15,56.09,56.12,25753.0,50.6451,50.6902,50.6361,50.6632,25753.0
2017-02-23 14:45:00,56.12,56.13,56.08,56.09,20710.0,50.6632,50.6722,50.627,50.6361,20710.0
2017-02-23 14:50:00,56.1,56.15,56.1,56.12,35633.0,50.6451,50.6902,50.6451,50.6632,35633.0
2017-02-23 14:55:00,56.11,56.15,56.1,56.15,69302.0,50.6541,50.6902,50.6451,50.6902,69302.0
2017-02-23 15:00:00,56.14,56.15,56.12,56.15,56701.0,50.6812,50.6902,50.6632,50.6902,56701.0
2017-02-23 15:05:00,56.15,56.15,56.08,56.08,31162.0,50.6902,50.6902,50.627,50.627,31162.0
2017-02-23 15:10:00,56.08,56.11,56.08,56.08,34624.0,50.627,50.6541,50.627,50.627,34624.0
2017-02-23 15:15:00,56.09,56.09,56.04,56.05,39902.0,50.6361,50.6361,50.5909,50.6,39902.0
2017-02-23 15:20:00,56.05,56.1,56.05,56.07,39769.0,50.6,50.6451,50.6,50.618,39769.0
2017-02-23 15:25:00,56.07,56.08,56.01,56.03,37564.0,50.618,50.627,50.5638,50.5819,37564.0
2017-02-23 15:30:00,56.02,56.05,56.01,56.01,30609.0,50.5729,50.6,50.5638,50.5638,30609.0
2017-02-23 15:35:00,56.01,56.03,55.99,56.0,43491.0,50.5638,50.5819,50.5458,50.5548,43491.0
2017-02-23 15:40:00,56.0,56.03,55.98,55.98,47203.0,50.5548,50.5819,50.5368,50.5368,47203.0
2017-02-23 15:45:00,55.98,56.0,55.89,55.91,108611.0,50.5368,50.5548,50.4555,50.4736,108611.0
2017-02-23 15:50:00,55.91,55.93,55.88,55.93,87960.0,50.4736,50.4916,50.4465,50.4916,87960.0
2017-02-23 15:55:00,55.93,55.93,55.85,55.91,157088.0,50.4916,50.4916,50.4194,50.4736,157088.0
2017-02-24 09:30:00,55.89,56.01,55.62,55.64,73689.0,50.4555,50.5638,50.2118,50.2298,73689.0
2017-02-24 09:35:00,55.61,55.99,55.59,55.99,56708.0,50.2027,50.5458,50.1847,50.5458,56708.0
2017-02-24 09:40:00,55.96,56.04,55.86,55.86,53681.0,50.5187,50.5909,50.4284,50.4284,53681.0
2017-02-24 09:45:00,55.87,55.9,55.77,55.83,43641.0,50.4375,50.4645,50.3472,50.4014,43641.0
2017-02-24 09:50:00,55.82,55.88,55.8,55.84,61916.0,50.3923,50.4465,50.3743,50.4104,61916.0
2017-02-24 09:55:00,55.84,55.91,55.79,55.91,40487.0,50.4104,50.4736,50.3652,50.4736,40487.0
2017-02-24 10:00:00,55.92,55.98,55.77,55.81,54207.0,50.4826,50.5368,50.3472,50.3833,54207.0
2017-02-24 10:05:00,55.8,55.9,55.77,55.87,83273.0,50.3743,50.4645,50.3472,50.4375,83273.0
2017-02-24 10:10:00,55.87,55.89,55.68,55.69,167150.0,50.4375,50.4555,50.2659,50.275,167150.0
2017-02-24 10:15:00,55.69,55.78,55.64,55.75,34156.0,50.275,50.3562,50.2298,50.3291,34156.0
2017-02-24 10:20:00,55.75,55.86,55.74,55.8,70276.0,50.3291,50.4284,50.3201,50.3743,70276.0
2017-02-24 10:25:00,55.79,55.79,55.72,55.73,66139.0,50.3652,50.3652,50.302,50.3111,66139.0
2017-02-24 10:30:00,55.74,55.87,55.72,55.85,39042.0,50.3201,50.4375,50.302,50.4194,39042.0
2017-02-24 10:35:00,55.85,55.88,55.79,55.81,44319.0,50.4194,50.4465,50.3652,50.3833,44319.0
2017-02-24 10:40:00,55.8,55.88,55.76,55.86,41363.0,50.3743,50.4465,50.3382,50.4284,41363.0
2017-02-24 10:45:00,55.86,55.91,55.81,55.89,42992.0,50.4284,50.4736,50.3833,50.4555,42992.0
2017-02-24 10:50:00,55.89,55.94,55.85,55.87,129202.0,50.4555,50.5007,50.4194,50.4375,129202.0
2017-02-24 10:55:00,55.87,55.98,55.86,55.96,80447.0,50.4375,50.5368,50.4284,50.5187,80447.0
2017-02-24 11:00:00,55.96,56.03,55.94,56.03,109892.0,50.5187,50.5819,50.5007,50.5819,109892.0
2017-02-24 11:05:00,56.04,56.11,56.04,56.09,43845.0,50.5909,50.6541,50.5909,50.6361,43845.0
2017-02-24 11:10:00,56.1,56.12,56.02,56.03,46061.0,50.6451,50.6632,50.5729,50.5819,46061.0
2017-02-24 11:15:00,56.03,56.04,55.99,56.03,41923.0,50.5819,50.5909,50.5458,50.5819,41923.0
2017-02-24 11:20:00,56.03,56.07,56.0,56.0,45180.0,50.5819,50.618,50.5548,50.5548,45180.0
2017-02-24 11:25:00,55.99,56.03,55.96,56.02,31125.0,50.5458,50.5819,50.5187,50.5729,31125.0
2017-02-24 11:30:00,56.02,56.04,56.01,56.02,24944.0,50.5729,50.5909,50.5638,50.5729,24944.0
2017-02-24 11:35:00,56.01,56.01,55.94,56.01,26204.0,50.5638,50.5638,50.5007,50.5638,26204.0
2017-02-24 11:40:00,56.01,56.02,55.97,56.02,25495.0,50.5638,50.5729,50.5277,50.5729,25495.0
2017-02-24 11:45:00,56.02,56.02,55.98,56.0,44701.0,50.5729,50.5729,50.5368,50.5548,44701.0
2017-02-24 11:50:00,56.0,56.08,55.99,56.07,78037.0,50.5548,50.627,50.5458,50.618,78037.0
2017-02-24 11:55:00,56.07,56.11,56.06,56.09,24164.0,50.618,50.6541,50.609,50.6361,24164.0
2017-02-24 12:00:00,56.08,56.09,56.0,56.06,34253.0,50.627,50.6361,50.5548,50.609,34253.0
2017-02-24 12:05:00,56.06,56.1,56.05,56.08,18871.0,50.609,50.6451,50.6,50.627,18871.0
2017-02-24 12:10:00,56.08,56.08,56.03,56.05,22225.0,50.627,50.627,50.5819,50.6,22225.0
2017-02-24 12:15:00,56.05,56.06,55.99,55.99,18409.0,50.6,50.609,50.5458,50.5458,18409.0
2017-02-24 12:20:00,56.0,56.05,55.99,56.01,27728.0,50.5548,50.6,50.5458,50.5638,27728.0
2017-02-24 12:25:00,56.01,56.04,56.01,56.02,17815.0,50.5638,50.5909,50.5638,50.5729,17815.0
2017-02-24 12:30:00,56.01,56.03,55.96,55.98,19076.0,50.5638,50.5819,50.5187,50.5368,19076.0
2017-02-24 12:35:00,55.98,56.03,55.97,56.01,29675.0,50.5368,50.5819,50.5277,50.5638,29675.0
2017-02-24 12:40:00,56.0,56.05,56.0,56.01,19944.0,50.5548,50.6,50.5548,50.5638,19944.0
2017-02-24 12:45:00,56.0,56.06,56.0,56.06,20871.0,50.5548,50.609,50.5548,50.609,20871.0
2017-02-24 12:50:00,56.07,56.09,56.01,56.01,12028.0,50.618,50.6361,50.5638,50.5638,12028.0
2017-02-24 12:55:00,56.01,56.04,56.0,56.03,10096.0,50.5638,50.5909,50.5548,50.5819,10096.0
2017-02-24 13:00:00,56.02,56.04,55.98,56.0,38963.0,50.5729,50.5909,50.5368,50.5548,38963.0
2017-02-24 13:05:00,55.99,56.02,55.97,56.0,55746.0,50.5458,50.5729,50.5277,50.5548,55746.0
2017-02-24 13:10:00,56.01,56.03,56.0,56.0,11621.0,50.5638,50.5819,50.5548,50.5548,11621.0
2017-02-24 13:15:00,56.01,56.02,55.95,55.97,29881.0,50.5638,50.5729,50.5097,50.5277,29881.0
2017-02-24 13:20:00,55.97,55.99,55.95,55.98,13287.0,50.5277,50.5458,50.5097,50.5368,13287.0
2017-02-24 13:25:00,55.98,55.98,55.93,55.97,29042.0,50.5368,50.5368,50.4916,50.5277,29042.0
2017-02-24 13:30:00,55.98,56.0,55.96,55.99,11753.0,50.5368,50.5548,50.5187,50.5458,11753.0
2017-02-24 13:35:00,55.98,56.0,55.97,55.97,32406.0,50.5368,50.5548,50.5277,50.5277,32406.0
2017-02-24 13:40:00,55.97,56.04,55.96,56.03,63954.0,50.5277,50.5909,50.5187,50.5819,63954.0
2017-02-24 13:45:00,56.04,56.05,56.02,56.04,11680.0,50.5909,50.6,50.5729,50.5909,11680.0
2017-02-24 13:50:00,56.04,56.05,55.99,56.0,12613.0,50.5909,50.6,50.5458,50.5548,12613.0
2017-02-24 13:55:00,56.0,56.05,55.98,56.05,17538.0,50.5548,50.6,50.5368,50.6,17538.0
2017-02-24 14:00:00,56.06,56.06,56.01,56.04,13199.0,50.609,50.609,50.5638,50.5909,13199.0
2017-02-24 14:05:00,56.05,56.07,56.0,56.0,25136.0,50.6,50.618,50.5548,50.5548,25136.0
2017-02-24 14:10:00,56.0,56.04,55.97,56.04,23027.0,50.5548,50.5909,50.5277,50.5909,23027.0
2017-02-24 14:15:00,56.03,56.03,55.99,56.02,10908.0,50.5819,50.5819,50.5458,50.5729,10908.0
2017-02-24 14:20:00,56.03,56.03,55.97,56.0,32595.0,50.5819,50.5819,50.5277,50.5548,32595.0
2017-02-24 14:25:00,56.0,56.01,55.96,56.0,11024.0,50.5548,50.5638,50.5187,50.5548,11024.0
2017-02-24 14:30:00,55.99,56.02,55.98,55.99,10430.0,50.5458,50.5729,50.5368,50.5458,10430.0
2017-02-24 14:35:00,55.99,56.02,55.97,56.02,19796.0,50.5458,50.5729,50.5277,50.5729,19796.0
2017-02-24 14:40:00,56.01,56.03,55.97,55.99,16854.0,50.5638,50.5819,50.5277,50.5458,16854.0
2017-02-24 14:45:00,56.0,56.0,55.94,55.94,19139.0,50.5548,50.5548,50.5007,50.5007,19139.0
2017-02-24 14:50:00,55.94,55.96,55.93,55.96,29419.0,50.5007,50.5187,50.4916,50.5187,29419.0
2017-02-24 14:55:00,55.95,55.96,55.92,55.94,20659.0,50.5097,50.5187,50.4826,50.5007,20659.0
2017-02-24 15:00:00,55.94,55.95,55.92,55.92,23003.0,50.5007,50.5097,50.4826,50.4826,23003.0
2017-02-24 15:05:00,55.92,55.94,55.9,55.9,28728.0,50.4826,50.5007,50.4645,50.4645,28728.0
2017-02-24 15:10:00,55.91,55.92,55.88,55.91,18648.0,50.4736,50.4826,50.4465,50.4736,18648.0
2017-02-24 15:15:00,55.91,55.95,55.91,55.93,19222.0,50.4736,50.5097,50.4736,50.4916,19222.0
2017-02-24 15:20:00,55.93,55.96,55.91,55.92,43055.0,50.4916,50.5187,50.4736,50.4826,43055.0
2017-02-24 15:25:00,55.92,55.96,55.9,55.95,20405.0,50.4826,50.5187,50.4645,50.5097,20405.0
2017-02-24 15:30:00,55.95,55.97,55.93,55.95,43734.0,50.5097,50.5277,50.4916,50.5097,43734.0
2017-02-24 15:35:00,55.95,55.96,55.94,55.96,52527.0,50.5097,50.5187,50.5007,50.5187,52527.0
2017-02-24 15:40:00,55.96,55.96,55.93,55.95,48084.0,50.5187,50.5187,50.4916,50.5097,48084.0
2017-02-24 15:45:00,55.96,56.01,55.95,56.0,97100.0,50.5187,50.5638,50.5097,50.5548,97100.0
2017-02-24 15:50:00,56.0,56.04,55.99,56.03,54617.0,50.5548,50.5909,50.5458,50.5819,54617.0
2017-02-24 15:55:00,56.03,56.03,55.99,56.02,191008.0,50.5819,50.5819,50.5458,50.5729,191008.0
2017-02-27 09:30:00,56.11,56.13,55.93,56.01,107359.0,50.6541,50.6722,50.4916,50.5638,107359.0
2017-02-27 09:35:00,56.02,56.11,55.96,55.99,113672.0,50.5729,50.6541,50.5187,50.5458,113672.0
2017-02-27 09:40:00,55.98,55.98,55.82,55.88,23875.0,50.5368,50.5368,50.3923,50.4465,23875.0
2017-02-27 09:45:00,55.88,55.91,55.84,55.89,26965.0,50.4465,50.4736,50.4104,50.4555,26965.0
2017-02-27 09:50:00,55.89,56.0,55.88,56.0,61663.0,50.4555,50.5548,50.4465,50.5548,61663.0
2017-02-27 09:55:00,56.0,56.01,55.97,55.98,50526.0,50.5548,50.5638,50.5277,50.5368,50526.0
2017-02-27 10:00:00,55.98,55.99,55.8,55.8,32597.0,50.5368,50.5458,50.3743,50.3743,32597.0
2017-02-27 10:05:00,55.81,55.9,55.81,55.89,34138.0,50.3833,50.4645,50.3833,50.4555,34138.0
2017-02-27 10:10:00,55.89,55.89,55.8,55.84,20795.0,50.4555,50.4555,50.3743,50.4104,20795.0
2017-02-27 10:15:00,55.84,55.88,55.71,55.74,29330.0,50.4104,50.4465,50.293,50.3201,29330.0
2017-02-27 10:20:00,55.75,55.84,55.75,55.81,23958.0,50.3291,50.4104,50.3291,50.3833,23958.0
2017-02-27 10:25:00,55.82,55.87,55.77,55.87,40073.0,50.3923,50.4375,50.3472,50.4375,40073.0
2017-02-27 10:30:00,55.86,55.88,55.81,55.85,26613.0,50.4284,50.4465,50.3833,50.4194,26613.0
2017-02-27 10:35:00,55.85,55.94,55.84,55.94,25809.0,50.4194,50.5007,50.4104,50.5007,25809.0
2017-02-27 10:40:00,55.94,55.95,55.88,55.9,27013.0,50.5007,50.5097,50.4465,50.4645,27013.0
2017-02-27 10:45:00,55.9,55.97,55.9,55.95,19084.0,50.4645,50.5277,50.4645,50.5097,19084.0
2017-02-27 10:50:00,55.94,55.98,55.94,55.97,22966.0,50.5007,50.5368,50.5007,50.5277,22966.0
2017-02-27 10:55:00,55.98,56.01,55.95,55.95,21915.0,50.5368,50.5638,50.5097,50.5097,21915.0
2017-02-27 11:00:00,55.94,55.96,55.91,55.91,22814.0,50.5007,50.5187,50.4736,50.4736,22814.0
2017-02-27 11:05:00,55.91,55.95,55.91,55.95,20838.0,50.4736,50.5097,50.4736,50.5097,20838.0
2017-02-27 11:10:00,55.94,55.99,55.93,55.99,19554.0,50.5007,50.5458,50.4916,50.5458,19554.0
2017-02-27 11:15:00,55.98,56.06,55.98,56.05,24766.0,50.5368,50.609,50.5368,50.6,24766.0
2017-02-27 11:20:00,56.06,56.09,56.05,56.09,35457.0,50.609,50.6361,50.6,50.6361,35457.0
2017-02-27 11:25:00,56.08,56.08,56.03,56.03,37109.0,50.627,50.627,50.5819,50.5819,37109.0
2017-02-27 11:30:00,56.03,56.03,55.97,55.97,38281.0,50.5819,50.5819,50.5277,50.5277,38281.0
2017-02-27 11:35:00,55.98,55.98,55.91,55.92,40064.0,50.5368,50.5368,50.4736,50.4826,40064.0
2017-02-27 11:40:00,55.92,55.96,55.92,55.95,12490.0,50.4826,50.5187,50.4826,50.5097,12490.0
2017-02-27 11:45:00,55.94,55.95,55.92,55.95,27596.0,50.5007,50.5097,50.4826,50.5097,27596.0
2017-02-27 11:50:00,55.95,55.98,55.94,55.97,44919.0,50.5097,50.5368,50.5007,50.5277,44919.0
2017-02-27 11:55:00,55.97,56.03,55.97,56.03,37537.0,50.5277,50.5819,50.5277,50.5819,37537.0
2017-02-27 12:00:00,56.03,56.03,55.95,55.95,68696.0,50.5819,50.5819,50.5097,50.5097,68696.0
2017-02-27 12:05:00,55.95,55.95,55.92,55.95,17283.0,50.5097,50.5097,50.4826,50.5097,17283.0
2017-02-27 12:10:00,55.95,55.96,55.94,55.96,13385.0,50.5097,50.5187,50.5007,50.5187,13385.0
2017-02-27 12:15:00,55.96,55.99,55.95,55.99,18244.0,50.5187,50.5458,50.5097,50.5458,18244.0
2017-02-27 12:20:00,56.0,56.0,55.98,56.0,9667.0,50.5548,50.5548,50.5368,50.5548,9667.0
2017-02-27 12:25:00,56.0,56.0,55.97,55.98,39509.0,50.5548,50.5548,50.5277,50.5368,39509.0
2017-02-27 12:30:00,55.99,56.03,55.99,56.03,17589.0,50.5458,50.5819,50.5458,50.5819,17589.0
2017-02-27 12:35:00,56.03,56.04,56.02,56.04,14266.0,50.5819,50.5909,50.5729,50.5909,14266.0
2017-02-27 12:40:00,56.04,56.05,56.03,56.04,11459.0,50.5909,50.6,50.5819,50.5909,11459.0
2017-02-27 12:45:00,56.04,56.04,56.01,56.02,22799.0,50.5909,50.5909,50.5638,50.5729,22799.0
2017-02-27 12:50:00,56.02,56.02,55.98,55.98,14114.0,50.5729,50.5729,50.5368,50.5368,14114.0
2017-02-27 12:55:00,55.98,56.0,55.96,55.97,15017.0,50.5368,50.5548,50.5187,50.5277,15017.0
2017-02-27 13:00:00,55.97,55.99,55.94,55.97,33209.0,50.5277,50.5458,50.5007,50.5277,33209.0
2017-02-27 13:05:00,55.96,55.98,55.94,55.98,14287.0,50.5187,50.5368,50.5007,50.5368,14287.0
2017-02-27 13:10:00,55.98,56.02,55.97,56.02,26004.0,50.5368,50.5729,50.5277,50.5729,26004.0
2017-02-27 13:15:00,56.03,56.03,55.98,56.01,19005.0,50.5819,50.5819,50.5368,50.5638,19005.0
2017-02-27 13:20:00,56.02,56.04,56.0,56.04,18585.0,50.5729,50.5909,50.5548,50.5909,18585.0
2017-02-27 13:25:00,56.04,56.04,56.02,56.03,37683.0,50.5909,50.5909,50.5729,50.5819,37683.0
2017-02-27 13:30:00,56.04,56.04,56.02,56.04,12543.0,50.5909,50.5909,50.5729,50.5909,12543.0
2017-02-27 13:35:00,56.04,56.05,56.02,56.04,18273.0,50.5909,50.6,50.5729,50.5909,18273.0
2017-02-27 13:40:00,56.04,56.05,56.01,56.03,41139.0,50.5909,50.6,50.5638,50.5819,41139.0
2017-02-27 13:45:00,56.03,56.06,56.03,56.05,12999.0,50.5819,50.609,50.5819,50.6,12999.0
2017-02-27 13:50:00,56.06,56.06,56.04,56.05,13795.0,50.609,50.609,50.5909,50.6,13795.0
2017-02-27 13:55:00,56.05,56.05,56.02,56.05,54995.0,50.6,50.6,50.5729,50.6,54995.0
2017-02-27 14:00:00,56.04,56.05,56.03,56.05,14576.0,50.5909,50.6,50.5819,50.6,14576.0
2017-02-27 14:05:00,56.04,56.06,56.04,56.05,19452.0,50.5909,50.609,50.5909,50.6,19452.0
2017-02-27 14:10:00,56.05,56.07,56.04,56.07,15829.0,50.6,50.618,50.5909,50.618,15829.0
2017-02-27 14:15:00,56.07,56.07,56.05,56.07,14259.0,50.618,50.618,50.6,50.618,14259.0
2017-02-27 14:20:00,56.07,56.07,56.03,56.04,88792.0,50.618,50.618,50.5819,50.5909,88792.0
2017-02-27 14:25:00,56.04,56.04,56.03,56.04,27028.0,50.5909,50.5909,50.5819,50.5909,27028.0
2017-02-27 14:30:00,56.04,56.04,55.97,56.02,99560.0,50.5909,50.5909,50.5277,50.5729,99560.0
2017-02-27 14:35:00,56.03,56.11,56.03,56.09,84005.0,50.5819,50.6541,50.5819,50.6361,84005.0
2017-02-27 14:40:00,56.09,56.12,56.05,56.11,83756.0,50.6361,50.6632,50.6,50.6541,83756.0
2017-02-27 14:45:00,56.12,56.12,56.06,56.07,39464.0,50.6632,50.6632,50.609,50.618,39464.0
2017-02-27 14:50:00,56.07,56.08,56.04,56.05,25958.0,50.618,50.627,50.5909,50.6,25958.0
2017-02-27 14:55:00,56.04,56.05,56.0,56.01,34419.0,50.5909,50.6,50.5548,50.5638,34419.0
2017-02-27 15:00:00,56.02,56.05,56.02,56.04,27790.0,50.5729,50.6,50.5729,50.5909,27790.0
2017-02-27 15:05:00,56.04,56.05,56.03,56.05,52302.0,50.5909,50.6,50.5819,50.6,52302.0
2017-02-27 15:10:00,56.05,56.05,56.03,56.04,74819.0,50.6,50.6,50.5819,50.5909,74819.0
2017-02-27 15:15:00,56.04,56.05,56.04,56.05,39226.0,50.5909,50.6,50.5909,50.6,39226.0
2017-02-27 15:20:00,56.05,56.05,56.03,56.04,68049.0,50.6,50.6,50.5819,50.5909,68049.0
2017-02-27 15:25:00,56.04,56.06,56.03,56.06,55981.0,50.5909,50.609,50.5819,50.609,55981.0
2017-02-27 15:30:00,56.05,56.06,56.04,56.06,53100.0,50.6,50.609,50.5909,50.609,53100.0
2017-02-27 15:35:00,56.06,56.08,56.05,56.05,137520.0,50.609,50.627,50.6,50.6,137520.0
2017-02-27 15:40:00,56.06,56.06,56.04,56.05,47512.0,50.609,50.609,50.5909,50.6,47512.0
2017-02-27 15:45:00,56.05,56.05,56.01,56.03,58769.0,50.6,50.6,50.5638,50.5819,58769.0
2017-02-27 15:50:00,56.03,56.04,56.02,56.04,81168.0,50.5819,50.5909,50.5729,50.5909,81168.0
2017-02-27 15:55:00,56.04,56.07,56.03,56.04,230192.0,50.5909,50.618,50.5819,50.5909,230192.0
2017-02-28 09:30:00,56.22,56.22,56.04,56.14,72526.0,50.7534,50.7534,50.5909,50.6812,72526.0
2017-02-28 09:35:00,56.13,56.13,56.03,56.06,54304.0,50.6722,50.6722,50.5819,50.609,54304.0
2017-02-28 09:40:00,56.06,56.2,56.05,56.2,39062.0,50.609,50.7354,50.6,50.7354,39062.0
2017-02-28 09:45:00,56.19,56.21,56.13,56.16,24466.0,50.7263,50.7444,50.6722,50.6993,24466.0
2017-02-28 09:50:00,56.15,56.24,56.13,56.2,27013.0,50.6902,50.7715,50.6722,50.7354,27013.0
2017-02-28 09:55:00,56.2,56.33,56.2,56.3,27205.0,50.7354,50.8527,50.7354,50.8257,27205.0
2017-02-28 10:00:00,56.3,56.34,56.3,56.33,25799.0,50.8257,50.8618,50.8257,50.8527,25799.0
2017-02-28 10:05:00,56.33,56.35,56.27,56.29,23705.0,50.8527,50.8708,50.7986,50.8166,23705.0
2017-02-28 10:10:00,56.29,56.33,56.24,56.32,30613.0,50.8166,50.8527,50.7715,50.8437,30613.0
2017-02-28 10:15:00,56.33,56.36,56.31,56.32,23301.0,50.8527,50.8798,50.8347,50.8437,23301.0
2017-02-28 10:20:00,56.31,56.32,56.27,56.3,35977.0,50.8347,50.8437,50.7986,50.8257,35977.0
2017-02-28 10:25:00,56.31,56.33,56.27,56.33,28910.0,50.8347,50.8527,50.7986,50.8527,28910.0
2017-02-28 10:30:00,56.32,56.41,56.32,56.39,27372.0,50.8437,50.925,50.8437,50.9069,27372.0
2017-02-28 10:35:00,56.38,56.4,56.36,56.38,19107.0,50.8979,50.9159,50.8798,50.8979,19107.0
2017-02-28 10:40:00,56.39,56.39,56.37,56.37,9301.0,50.9069,50.9069,50.8888,50.8888,9301.0
2017-02-28 10:45:00,56.38,56.39,56.3,56.32,26113.0,50.8979,50.9069,50.8257,50.8437,26113.0
2017-02-28 10:50:00,56.32,56.32,56.25,56.26,15993.0,50.8437,50.8437,50.7805,50.7895,15993.0
2017-02-28 10:55:00,56.25,56.33,56.25,56.33,16283.0,50.7805,50.8527,50.7805,50.8527,16283.0
2017-02-28 11:00:00,56.33,56.36,56.3,56.35,41623.0,50.8527,50.8798,50.8257,50.8708,41623.0
2017-02-28 11:05:00,56.35,56.4,56.32,56.37,58002.0,50.8708,50.9159,50.8437,50.8888,58002.0
2017-02-28 11:10:00,56.38,56.4,56.36,56.39,33504.0,50.8979,50.9159,50.8798,50.9069,33504.0
2017-02-28 11:15:00,56.39,56.4,56.36,56.36,20197.0,50.9069,50.9159,50.8798,50.8798,20197.0
2017-02-28 11:20:00,56.36,56.37,56.32,56.36,17515.0,50.8798,50.8888,50.8437,50.8798,17515.0
2017-02-28 11:25:00,56.36,56.39,56.33,56.38,29554.0,50.8798,50.9069,50.8527,50.8979,29554.0
2017-02-28 11:30:00,56.38,56.38,56.28,56.28,20398.0,50.8979,50.8979,50.8076,50.8076,20398.0
2017-02-28 11:35:00,56.28,56.37,56.28,56.36,23204.0,50.8076,50.8888,50.8076,50.8798,23204.0
2017-02-28 11:40:00,56.37,56.37,56.3,56.3,6781.0,50.8888,50.8888,50.8257,50.8257,6781.0
2017-02-28 11:45:00,56.3,56.31,56.25,56.3,31674.0,50.8257,50.8347,50.7805,50.8257,31674.0
2017-02-28 11:50:00,56.3,56.31,56.26,56.27,13037.0,50.8257,50.8347,50.7895,50.7986,13037.0
2017-02-28 11:55:00,56.26,56.28,56.25,56.27,7798.0,50.7895,50.8076,50.7805,50.7986,7798.0
2017-02-28 12:00:00,56.27,56.27,56.23,56.23,11502.0,50.7986,50.7986,50.7625,50.7625,11502.0
2017-02-28 12:05:00,56.23,56.24,56.17,56.22,15124.0,50.7625,50.7715,50.7083,50.7534,15124.0
2017-02-28 12:10:00,56.22,56.23,56.18,56.18,12986.0,50.7534,50.7625,50.7173,50.7173,12986.0
2017-02-28 12:15:00,56.19,56.21,56.17,56.21,11106.0,50.7263,50.7444,50.7083,50.7444,11106.0
2017-02-28 12:20:00,56.2,56.21,56.16,56.21,29897.0,50.7354,50.7444,50.6993,50.7444,29897.0
2017-02-28 12:25:00,56.21,56.25,56.16,56.22,23577.0,50.7444,50.7805,50.6993,50.7534,23577.0
2017-02-28 12:30:00,56.23,56.25,56.18,56.19,18490.0,50.7625,50.7805,50.7173,50.7263,18490.0
2017-02-28 12:35:00,56.19,56.19,56.17,56.18,11813.0,50.7263,50.7263,50.7083,50.7173,11813.0
2017-02-28 12:40:00,56.17,56.18,56.15,56.15,12098.0,50.7083,50.7173,50.6902,50.6902,12098.0
2017-02-28 12:45:00,56.16,56.22,56.15,56.2,12577.0,50.6993,50.7534,50.6902,50.7354,12577.0
2017-02-28 12:50:00,56.21,56.26,56.21,56.23,5600.0,50.7444,50.7895,50.7444,50.7625,5600.0
2017-02-28 12:55:00,56.23,56.24,56.21,56.22,14040.0,50.7625,50.7715,50.7444,50.7534,14040.0
2017-02-28 13:00:00,56.22,56.25,56.21,56.23,8519.0,50.7534,50.7805,50.7444,50.7625,8519.0
2017-02-28 13:05:00,56.24,56.24,56.22,56.24,13651.0,50.7715,50.7715,50.7534,50.7715,13651.0
2017-02-28 13:10:00,56.24,56.25,56.23,56.23,7374.0,50.7715,50.7805,50.7625,50.7625,7374.0
2017-02-28 13:15:00,56.23,56.23,56.19,56.19,8905.0,50.7625,50.7625,50.7263,50.7263,8905.0
2017-02-28 13:20:00,56.2,56.2,56.16,56.16,12133.0,50.7354,50.7354,50.6993,50.6993,12133.0
2017-02-28 13:25:00,56.16,56.19,56.15,56.19,10163.0,50.6993,50.7263,50.6902,50.7263,10163.0
2017-02-28 13:30:00,56.19,56.19,56.17,56.18,5477.0,50.7263,50.7263,50.7083,50.7173,5477.0
2017-02-28 13:35:00,56.18,56.24,56.17,56.21,14470.0,50.7173,50.7715,50.7083,50.7444,14470.0
2017-02-28 13:40:00,56.22,56.22,56.18,56.19,6304.0,50.7534,50.7534,50.7173,50.7263,6304.0
2017-02-28 13:45:00,56.18,56.19,56.14,56.15,22546.0,50.7173,50.7263,50.6812,50.6902,22546.0
2017-02-28 13:50:00,56.15,56.16,56.13,56.15,22300.0,50.6902,50.6993,50.6722,50.6902,22300.0
2017-02-28 13:55:00,56.15,56.2,56.13,56.2,13557.0,50.6902,50.7354,50.6722,50.7354,13557.0
2017-02-28 14:00:00,56.19,56.19,56.12,56.13,16325.0,50.7263,50.7263,50.6632,50.6722,16325.0
2017-02-28 14:05:00,56.14,56.14,56.06,56.06,24055.0,50.6812,50.6812,50.609,50.609,24055.0
2017-02-28 14:10:00,56.05,56.07,56.03,56.04,14045.0,50.6,50.618,50.5819,50.5909,14045.0
2017-02-28 14:15:00,56.04,56.05,56.0,56.0,17300.0,50.5909,50.6,50.5548,50.5548,17300.0
2017-02-28 14:20:00,56.01,56.04,56.01,56.02,9830.0,50.5638,50.5909,50.5638,50.5729,9830.0
2017-02-28 14:25:00,56.03,56.06,56.02,56.06,11383.0,50.5819,50.609,50.5729,50.609,11383.0
2017-02-28 14:30:00,56.06,56.08,56.05,56.06,7145.0,50.609,50.627,50.6,50.609,7145.0
2017-02-28 14:35:00,56.07,56.07,56.02,56.05,13476.0,50.618,50.618,50.5729,50.6,13476.0
2017-02-28 14:40:00,56.05,56.08,56.05,56.05,24475.0,50.6,50.627,50.6,50.6,24475.0
2017-02-28 14:45:00,56.05,56.07,56.04,56.07,19100.0,50.6,50.618,50.5909,50.618,19100.0
2017-02-28 14:50:00,56.07,56.09,56.06,56.08,11145.0,50.618,50.6361,50.609,50.627,11145.0
2017-02-28 14:55:00,56.08,56.1,56.07,56.08,10650.0,50.627,50.6451,50.618,50.627,10650.0
2017-02-28 15:00:00,56.08,56.08,56.03,56.03,21326.0,50.627,50.627,50.5819,50.5819,21326.0
2017-02-28 15:05:00,56.02,56.03,55.99,56.01,20291.0,50.5729,50.5819,50.5458,50.5638,20291.0
2017-02-28 15:10:00,56.0,56.05,56.0,56.03,25314.0,50.5548,50.6,50.5548,50.5819,25314.0
2017-02-28 15:15:00,56.03,56.04,56.0,56.01,17002.0,50.5819,50.5909,50.5548,50.5638,17002.0
2017-02-28 15:20:00,56.01,56.03,56.0,56.01,26432.0,50.5638,50.5819,50.5548,50.5638,26432.0
2017-02-28 15:25:00,56.0,56.01,55.98,56.01,26307.0,50.5548,50.5638,50.5368,50.5638,26307.0
2017-02-28 15:30:00,56.01,56.02,55.98,56.01,22620.0,50.5638,50.5729,50.5368,50.5638,22620.0
2017-02-28 15:35:00,56.01,56.04,55.94,55.94,40301.0,50.5638,50.5909,50.5007,50.5007,40301.0
2017-02-28 15:40:00,55.95,55.98,55.93,55.97,32841.0,50.5097,50.5368,50.4916,50.5277,32841.0
2017-02-28 15:45:00,55.97,56.0,55.95,55.98,34919.0,50.5277,50.5548,50.5097,50.5368,34919.0
2017-02-28 15:50:00,55.99,56.0,55.96,55.96,44562.0,50.5458,50.5548,50.5187,50.5187,44562.0
2017-02-28 15:55:00,55.96,55.98,55.94,55.95,195406.0,50.5187,50.5368,50.5007,50.5097,195406.0
2017-03-01 09:30:00,56.5,56.53,56.18,56.4,74419.0,51.0062,51.0333,50.7173,50.9159,74419.0
2017-03-01 09:35:00,56.39,56.41,56.31,56.36,27892.0,50.9069,50.925,50.8347,50.8798,27892.0
2017-03-01 09:40:00,56.37,56.39,56.22,56.26,42274.0,50.8888,50.9069,50.7534,50.7895,42274.0
2017-03-01 09:45:00,56.26,56.33,56.23,56.23,15755.0,50.7895,50.8527,50.7625,50.7625,15755.0
2017-03-01 09:50:00,56.24,56.31,56.22,56.29,35321.0,50.7715,50.8347,50.7534,50.8166,35321.0
2017-03-01 09:55:00,56.29,56.31,56.24,56.25,48641.0,50.8166,50.8347,50.7715,50.7805,48641.0
2017-03-01 10:00:00,56.27,56.35,56.26,56.31,31752.0,50.7986,50.8708,50.7895,50.8347,31752.0
2017-03-01 10:05:00,56.31,56.39,56.3,56.36,13705.0,50.8347,50.9069,50.8257,50.8798,13705.0
2017-03-01 10:10:00,56.36,56.48,56.36,56.48,21450.0,50.8798,50.9881,50.8798,50.9881,21450.0
2017-03-01 10:15:00,56.47,56.48,56.41,56.43,19230.0,50.9791,50.9881,50.925,50.943,19230.0
2017-03-01 10:20:00,56.42,56.46,56.39,56.45,12398.0,50.934,50.9701,50.9069,50.9611,12398.0
2017-03-01 10:25:00,56.46,56.57,56.45,56.55,29186.0,50.9701,51.0694,50.9611,51.0513,29186.0
2017-03-01 10:30:00,56.54,56.56,56.47,56.48,27068.0,51.0423,51.0604,50.9791,50.9881,27068.0
2017-03-01 10:35:00,56.48,56.49,56.43,56.43,8307.0,50.9881,50.9972,50.943,50.943,8307.0
2017-03-01 10:40:00,56.42,56.44,56.38,56.4,16365.0,50.934,50.952,50.8979,50.9159,16365.0
2017-03-01 10:45:00,56.4,56.42,56.38,56.39,17309.0,50.9159,50.934,50.8979,50.9069,17309.0
2017-03-01 10:50:00,56.38,56.38,56.32,56.34,21565.0,50.8979,50.8979,50.8437,50.8618,21565.0
2017-03-01 10:55:00,56.34,56.48,56.33,56.48,42036.0,50.8618,50.9881,50.8527,50.9881,42036.0
2017-03-01 11:00:00,56.48,56.48,56.43,56.44,20952.0,50.9881,50.9881,50.943,50.952,20952.0
2017-03-01 11:05:00,56.44,56.48,56.41,56.48,17069.0,50.952,50.9881,50.925,50.9881,17069.0
2017-03-01 11:10:00,56.49,56.51,56.47,56.48,23542.0,50.9972,51.0152,50.9791,50.9881,23542.0
2017-03-01 11:15:00,56.48,56.51,56.47,56.5,27565.0,50.9881,51.0152,50.9791,51.0062,27565.0
2017-03-01 11:20:00,56.5,56.5,56.43,56.45,11510.0,51.0062,51.0062,50.943,50.9611,11510.0
2017-03-01 11:25:00,56.45,56.54,56.44,56.54,32621.0,50.9611,51.0423,50.952,51.0423,32621.0
2017-03-01 11:30:00,56.55,56.59,56.54,56.59,19841.0,51.0513,51.0875,51.0423,51.0875,19841.0
2017-03-01 11:35:00,56.58,56.58,56.51,56.51,12210.0,51.0784,51.0784,51.0152,51.0152,12210.0
2017-03-01 11:40:00,56.51,56.57,56.51,56.55,25138.0,51.0152,51.0694,51.0152,51.0513,25138.0
2017-03-01 11:45:00,56.55,56.63,56.55,56.63,39170.0,51.0513,51.1236,51.0513,51.1236,39170.0
2017-03-01 11:50:00,56.62,56.66,56.62,56.65,24956.0,51.1145,51.1506,51.1145,51.1416,24956.0
2017-03-01 11:55:00,56.65,56.66,56.63,56.64,19701.0,51.1416,51.1506,51.1236,51.1326,19701.0
2017-03-01 12:00:00,56.64,56.68,56.61,56.67,35257.0,51.1326,51.1687,51.1055,51.1597,35257.0
2017-03-01 12:05:00,56.68,56.71,56.67,56.68,10773.0,51.1687,51.1958,51.1597,51.1687,10773.0
2017-03-01 12:10:00,56.68,56.7,56.66,56.7,7693.0,51.1687,51.1868,51.1506,51.1868,7693.0
2017-03-01 12:15:00,56.7,56.71,56.62,56.63,11262.0,51.1868,51.1958,51.1145,51.1236,11262.0
2017-03-01 12:20:00,56.63,56.72,56.61,56.69,22754.0,51.1236,51.2048,51.1055,51.1777,22754.0
2017-03-01 12:25:00,56.69,56.7,56.68,56.7,8493.0,51.1777,51.1868,51.1687,51.1868,8493.0
2017-03-01 12:30:00,56.7,56.71,56.69,56.7,8418.0,51.1868,51.1958,51.1777,51.1868,8418.0
2017-03-01 12:35:00,56.7,56.71,56.69,56.7,11659.0,51.1868,51.1958,51.1777,51.1868,11659.0
2017-03-01 12:40:00,56.69,56.69,56.66,56.67,20757.0,51.1777,51.1777,51.1506,51.1597,20757.0
2017-03-01 12:45:00,56.68,56.69,56.66,56.66,13323.0,51.1687,51.1777,51.1506,51.1506,13323.0
2017-03-01 12:50:00,56.66,56.67,56.64,56.65,12152.0,51.1506,51.1597,51.1326,51.1416,12152.0
2017-03-01 12:55:00,56.65,56.66,56.63,56.63,17049.0,51.1416,51.1506,51.1236,51.1236,17049.0
2017-03-01 13:00:00,56.64,56.65,56.63,56.63,10898.0,51.1326,51.1416,51.1236,51.1236,10898.0
2017-03-01 13:05:00,56.64,56.64,56.61,56.62,16083.0,51.1326,51.1326,51.1055,51.1145,16083.0
2017-03-01 13:10:00,56.62,56.62,56.59,56.6,13614.0,51.1145,51.1145,51.0875,51.0965,13614.0
2017-03-01 13:15:00,56.6,56.62,56.58,56.59,13555.0,51.0965,51.1145,51.0784,51.0875,13555.0
2017-03-01 13:20:00,56.58,56.59,56.55,56.57,17084.0,51.0784,51.0875,51.0513,51.0694,17084.0
2017-03-01 13:25:00,56.56,56.57,56.49,56.49,46515.0,51.0604,51.0694,50.9972,50.9972,46515.0
2017-03-01 13:30:00,56.5,56.59,56.5,56.56,32115.0,51.0062,51.0875,51.0062,51.0604,32115.0
2017-03-01 13:35:00,56.55,56.61,56.53,56.61,40388.0,51.0513,51.1055,51.0333,51.1055,40388.0
2017-03-01 13:40:00,56.6,56.62,56.57,56.58,21210.0,51.0965,51.1145,51.0694,51.0784,21210.0
2017-03-01 13:45:00,56.58,56.58,56.52,56.53,40192.0,51.0784,51.0784,51.0243,51.0333,40192.0
2017-03-01 13:50:00,56.53,56.55,56.52,56.54,13679.0,51.0333,51.0513,51.0243,51.0423,13679.0
2017-03-01 13:55:00,56.54,56.56,56.53,56.55,15414.0,51.0423,51.0604,51.0333,51.0513,15414.0
2017-03-01 14:00:00,56.55,56.55,56.51,56.55,23436.0,51.0513,51.0513,51.0152,51.0513,23436.0
2017-03-01 14:05:00,56.56,56.57,56.51,56.52,22210.0,51.0604,51.0694,51.0152,51.0243,22210.0
2017-03-01 14:10:00,56.51,56.58,56.5,56.58,74807.0,51.0152,51.0784,51.0062,51.0784,74807.0
2017-03-01 14:15:00,56.58,56.62,56.58,56.59,47308.0,51.0784,51.1145,51.0784,51.0875,47308.0
2017-03-01 14:20:00,56.6,56.66,56.59,56.65,50384.0,51.0965,51.1506,51.0875,51.1416,50384.0
2017-03-01 14:25:00,56.66,56.66,56.59,56.62,22075.0,51.1506,51.1506,51.0875,51.1145,22075.0
2017-03-01 14:30:00,56.61,56.62,56.54,56.58,45109.0,51.1055,51.1145,51.0423,51.0784,45109.0
2017-03-01 14:35:00,56.57,56.6,56.57,56.6,31606.0,51.0694,51.0965,51.0694,51.0965,31606.0
2017-03-01 14:40:00,56.59,56.61,56.57,56.57,18999.0,51.0875,51.1055,51.0694,51.0694,18999.0
2017-03-01 14:45:00,56.57,56.57,56.56,56.56,18943.0,51.0694,51.0694,51.0604,51.0604,18943.0
2017-03-01 14:50:00,56.57,56.63,56.55,56.63,29169.0,51.0694,51.1236,51.0513,51.1236,29169.0
2017-03-01 14:55:00,56.63,56.63,56.59,56.6,25079.0,51.1236,51.1236,51.0875,51.0965,25079.0
2017-03-01 15:00:00,56.6,56.62,56.6,56.61,13887.0,51.0965,51.1145,51.0965,51.1055,13887.0
2017-03-01 15:05:00,56.61,56.62,56.58,56.58,38807.0,51.1055,51.1145,51.0784,51.0784,38807.0
2017-03-01 15:10:00,56.58,56.61,56.54,56.55,50667.0,51.0784,51.1055,51.0423,51.0513,50667.0
2017-03-01 15:15:00,56.54,56.61,56.54,56.61,81629.0,51.0423,51.1055,51.0423,51.1055,81629.0
2017-03-01 15:20:00,56.61,56.63,56.59,56.61,23971.0,51.1055,51.1236,51.0875,51.1055,23971.0
2017-03-01 15:25:00,56.6,56.61,56.57,56.61,31908.0,51.0965,51.1055,51.0694,51.1055,31908.0
2017-03-01 15:30:00,56.6,56.61,56.58,56.6,36023.0,51.0965,51.1055,51.0784,51.0965,36023.0
2017-03-01 15:35:00,56.6,56.61,56.6,56.61,27041.0,51.0965,51.1055,51.0965,51.1055,27041.0
2017-03-01 15:40:00,56.6,56.63,56.6,56.63,49840.0,51.0965,51.1236,51.0965,51.1236,49840.0
2017-03-01 15:45:00,56.63,56.63,56.61,56.63,42543.0,51.1236,51.1236,51.1055,51.1236,42543.0
2017-03-01 15:50:00,56.63,56.63,56.55,56.55,63545.0,51.1236,51.1236,51.0513,51.0513,63545.0
2017-03-01 15:55:00,56.54,56.55,56.47,56.48,123147.0,51.0423,51.0513,50.9791,50.9881,123147.0
2017-03-02 09:30:00,56.54,56.54,56.19,56.36,31483.0,51.0423,51.0423,50.7263,50.8798,31483.0
2017-03-02 09:35:00,56.41,56.41,56.16,56.18,24531.0,50.925,50.925,50.6993,50.7173,24531.0
2017-03-02 09:40:00,56.18,56.18,56.1,56.12,15587.0,50.7173,50.7173,50.6451,50.6632,15587.0
2017-03-02 09:45:00,56.12,56.26,56.09,56.25,17146.0,50.6632,50.7895,50.6361,50.7805,17146.0
2017-03-02 09:50:00,56.24,56.34,56.22,56.33,22054.0,50.7715,50.8618,50.7534,50.8527,22054.0
2017-03-02 09:55:00,56.33,56.37,56.28,56.36,41364.0,50.8527,50.8888,50.8076,50.8798,41364.0
2017-03-02 10:00:00,56.36,56.42,56.33,56.38,23187.0,50.8798,50.934,50.8527,50.8979,23187.0
2017-03-02 10:05:00,56.37,56.42,56.37,56.39,15082.0,50.8888,50.934,50.8888,50.9069,15082.0
2017-03-02 10:10:00,56.39,56.39,56.32,56.34,12976.0,50.9069,50.9069,50.8437,50.8618,12976.0
2017-03-02 10:15:00,56.34,56.36,56.31,56.35,13624.0,50.8618,50.8798,50.8347,50.8708,13624.0
2017-03-02 10:20:00,56.35,56.4,56.33,56.38,16693.0,50.8708,50.9159,50.8527,50.8979,16693.0
2017-03-02 10:25:00,56.37,56.39,56.35,56.38,10373.0,50.8888,50.9069,50.8708,50.8979,10373.0
2017-03-02 10:30:00,56.37,56.44,56.36,56.43,12664.0,50.8888,50.952,50.8798,50.943,12664.0
2017-03-02 10:35:00,56.43,56.47,56.41,56.45,10912.0,50.943,50.9791,50.925,50.9611,10912.0
2017-03-02 10:40:00,56.45,56.5,56.44,56.49,24519.0,50.9611,51.0062,50.952,50.9972,24519.0
2017-03-02 10:45:00,56.49,56.5,56.45,56.46,12985.0,50.9972,51.0062,50.9611,50.9701,12985.0
2017-03-02 10:50:00,56.46,56.52,56.45,56.5,30404.0,50.9701,51.0243,50.9611,51.0062,30404.0
2017-03-02 10:55:00,56.49,56.5,56.44,56.48,20118.0,50.9972,51.0062,50.952,50.9881,20118.0
2017-03-02 11:00:00,56.48,56.49,56.43,56.45,27776.0,50.9881,50.9972,50.943,50.9611,27776.0
2017-03-02 11:05:00,56.44,56.45,56.35,56.38,42466.0,50.952,50.9611,50.8708,50.8979,42466.0
2017-03-02 11:10:00,56.37,56.37,56.29,56.31,21126.0,50.8888,50.8888,50.8166,50.8347,21126.0
2017-03-02 11:15:00,56.32,56.36,56.31,56.36,27508.0,50.8437,50.8798,50.8347,50.8798,27508.0
2017-03-02 11:20:00,56.36,56.39,56.36,56.36,8361.0,50.8798,50.9069,50.8798,50.8798,8361.0
2017-03-02 11:25:00,56.37,56.37,56.31,56.33,14337.0,50.8888,50.8888,50.8347,50.8527,14337.0
2017-03-02 11:30:00,56.32,56.33,56.25,56.26,12729.0,50.8437,50.8527,50.7805,50.7895,12729.0
2017-03-02 11:35:00,56.27,56.27,56.22,56.22,9122.0,50.7986,50.7986,50.7534,50.7534,9122.0
2017-03-02 11:40:00,56.23,56.25,56.22,56.25,6409.0,50.7625,50.7805,50.7534,50.7805,6409.0
2017-03-02 11:45:00,56.25,56.32,56.25,56.32,26088.0,50.7805,50.8437,50.7805,50.8437,26088.0
2017-03-02 11:50:00,56.32,56.34,56.28,56.28,14983.0,50.8437,50.8618,50.8076,50.8076,14983.0
2017-03-02 11:55:00,56.28,56.29,56.25,56.26,10845.0,50.8076,50.8166,50.7805,50.7895,10845.0
2017-03-02 12:00:00,56.27,56.3,56.26,56.3,5982.0,50.7986,50.8257,50.7895,50.8257,5982.0
2017-03-02 12:05:00,56.29,56.3,56.26,56.27,5470.0,50.8166,50.8257,50.7895,50.7986,5470.0
2017-03-02 12:10:00,56.28,56.3,56.23,56.24,22989.0,50.8076,50.8257,50.7625,50.7715,22989.0
2017-03-02 12:15:00,56.23,56.27,56.23,56.24,12053.0,50.7625,50.7986,50.7625,50.7715,12053.0
2017-03-02 12:20:00,56.25,56.25,56.22,56.22,4597.0,50.7805,50.7805,50.7534,50.7534,4597.0
2017-03-02 12:25:00,56.23,56.23,56.19,56.23,27355.0,50.7625,50.7625,50.7263,50.7625,27355.0
2017-03-02 12:30:00,56.22,56.33,56.22,56.33,24557.0,50.7534,50.8527,50.7534,50.8527,24557.0
2017-03-02 12:35:00,56.33,56.38,56.32,56.38,21466.0,50.8527,50.8979,50.8437,50.8979,21466.0
2017-03-02 12:40:00,56.38,56.42,56.36,56.39,27483.0,50.8979,50.934,50.8798,50.9069,27483.0
2017-03-02 12:45:00,56.39,56.39,56.34,56.35,5591.0,50.9069,50.9069,50.8618,50.8708,5591.0
2017-03-02 12:50:00,56.35,56.45,56.33,56.45,13268.0,50.8708,50.9611,50.8527,50.9611,13268.0
2017-03-02 12:55:00,56.44,56.45,56.4,56.41,8069.0,50.952,50.9611,50.9159,50.925,8069.0
2017-03-02 13:00:00,56.4,56.41,56.39,56.41,7978.0,50.9159,50.925,50.9069,50.925,7978.0
2017-03-02 13:05:00,56.41,56.44,56.36,56.39,37506.0,50.925,50.952,50.8798,50.9069,37506.0
2017-03-02 13:10:00,56.39,56.4,56.37,56.37,14378.0,50.9069,50.9159,50.8888,50.8888,14378.0
2017-03-02 13:15:00,56.37,56.38,56.34,56.34,6169.0,50.8888,50.8979,50.8618,50.8618,6169.0
2017-03-02 13:20:00,56.34,56.39,56.32,56.39,22239.0,50.8618,50.9069,50.8437,50.9069,22239.0
2017-03-02 13:25:00,56.39,56.43,56.37,56.43,9850.0,50.9069,50.943,50.8888,50.943,9850.0
2017-03-02 13:30:00,56.43,56.47,56.43,56.47,7425.0,50.943,50.9791,50.943,50.9791,7425.0
2017-03-02 13:35:00,56.46,56.47,56.45,56.45,12620.0,50.9701,50.9791,50.9611,50.9611,12620.0
2017-03-02 13:40:00,56.45,56.47,56.44,56.45,22767.0,50.9611,50.9791,50.952,50.9611,22767.0
2017-03-02 13:45:00,56.45,56.5,56.45,56.5,11820.0,50.9611,51.0062,50.9611,51.0062,11820.0
2017-03-02 13:50:00,56.49,56.5,56.47,56.5,13001.0,50.9972,51.0062,50.9791,51.0062,13001.0
2017-03-02 13:55:00,56.49,56.56,56.49,56.56,14593.0,50.9972,51.0604,50.9972,51.0604,14593.0
2017-03-02 14:00:00,56.56,56.56,56.54,56.55,9563.0,51.0604,51.0604,51.0423,51.0513,9563.0
2017-03-02 14:05:00,56.54,56.58,56.54,56.57,17661.0,51.0423,51.0784,51.0423,51.0694,17661.0
2017-03-02 14:10:00,56.57,56.59,56.54,56.58,30451.0,51.0694,51.0875,51.0423,51.0784,30451.0
2017-03-02 14:15:00,56.58,56.58,56.5,56.5,27672.0,51.0784,51.0784,51.0062,51.0062,27672.0
2017-03-02 14:20:00,56.51,56.51,56.47,56.48,14794.0,51.0152,51.0152,50.9791,50.9881,14794.0
2017-03-02 14:25:00,56.47,56.57,56.47,56.57,8580.0,50.9791,51.0694,50.9791,51.0694,8580.0
2017-03-02 14:30:00,56.57,56.65,56.57,56.65,14190.0,51.0694,51.1416,51.0694,51.1416,14190.0
2017-03-02 14:35:00,56.65,56.65,56.56,56.6,16745.0,51.1416,51.1416,51.0604,51.0965,16745.0
2017-03-02 14:40:00,56.59,56.59,56.58,56.58,6156.0,51.0875,51.0875,51.0784,51.0784,6156.0
2017-03-02 14:45:00,56.59,56.67,56.58,56.66,14482.0,51.0875,51.1597,51.0784,51.1506,14482.0
2017-03-02 14:50:00,56.67,56.67,56.57,56.61,17373.0,51.1597,51.1597,51.0694,51.1055,17373.0
2017-03-02 14:55:00,56.61,56.66,56.6,56.65,14121.0,51.1055,51.1506,51.0965,51.1416,14121.0
2017-03-02 15:00:00,56.65,56.67,56.62,56.62,16845.0,51.1416,51.1597,51.1145,51.1145,16845.0
2017-03-02 15:05:00,56.62,56.62,56.55,56.58,13876.0,51.1145,51.1145,51.0513,51.0784,13876.0
2017-03-02 15:10:00,56.58,56.62,56.57,56.61,19738.0,51.0784,51.1145,51.0694,51.1055,19738.0
2017-03-02 15:15:00,56.61,56.61,56.54,56.58,20386.0,51.1055,51.1055,51.0423,51.0784,20386.0
2017-03-02 15:20:00,56.58,56.59,56.57,56.58,8525.0,51.0784,51.0875,51.0694,51.0784,8525.0
2017-03-02 15:25:00,56.59,56.59,56.55,56.58,25875.0,51.0875,51.0875,51.0513,51.0784,25875.0
2017-03-02 15:30:00,56.58,56.59,56.56,56.56,23302.0,51.0784,51.0875,51.0604,51.0604,23302.0
2017-03-02 15:35:00,56.57,56.6,56.56,56.58,24660.0,51.0694,51.0965,51.0604,51.0784,24660.0
2017-03-02 15:40:00,56.59,56.59,56.51,56.53,27416.0,51.0875,51.0875,51.0152,51.0333,27416.0
2017-03-02 15:45:00,56.53,56.57,56.53,56.54,35396.0,51.0333,51.0694,51.0333,51.0423,35396.0
2017-03-02 15:50:00,56.55,56.56,56.51,56.55,53041.0,51.0513,51.0604,51.0152,51.0513,53041.0
2017-03-02 15:55:00,56.55,56.6,56.54,56.55,100552.0,51.0513,51.0965,51.0423,51.0513,100552.0
2017-03-03 09:30:00,56.26,56.27,56.15,56.25,66476.0,50.7895,50.7986,50.6902,50.7805,66476.0
2017-03-03 09:35:00,56.26,56.31,56.23,56.3,35405.0,50.7895,50.8347,50.7625,50.8257,35405.0
2017-03-03 09:40:00,56.29,56.31,56.22,56.23,52497.0,50.8166,50.8347,50.7534,50.7625,52497.0
2017-03-03 09:45:00,56.23,56.26,56.12,56.12,40389.0,50.7625,50.7895,50.6632,50.6632,40389.0
2017-03-03 09:50:00,56.12,56.19,56.12,56.19,53845.0,50.6632,50.7263,50.6632,50.7263,53845.0
2017-03-03 09:55:00,56.18,56.23,56.17,56.22,23109.0,50.7173,50.7625,50.7083,50.7534,23109.0
2017-03-03 10:00:00,56.21,56.31,56.18,56.29,46875.0,50.7444,50.8347,50.7173,50.8166,46875.0
2017-03-03 10:05:00,56.3,56.3,56.2,56.23,84598.0,50.8257,50.8257,50.7354,50.7625,84598.0
2017-03-03 10:10:00,56.23,56.31,56.18,56.23,68759.0,50.7625,50.8347,50.7173,50.7625,68759.0
2017-03-03 10:15:00,56.23,56.24,55.9,55.94,154304.0,50.7625,50.7715,50.4645,50.5007,154304.0
2017-03-03 10:20:00,55.95,55.95,55.68,55.72,140006.0,50.5097,50.5097,50.2659,50.302,140006.0
2017-03-03 10:25:00,55.73,55.73,55.6,55.68,79025.0,50.3111,50.3111,50.1937,50.2659,79025.0
2017-03-03 10:30:00,55.69,55.77,55.66,55.69,84193.0,50.275,50.3472,50.2479,50.275,84193.0
2017-03-03 10:35:00,55.7,55.85,55.64,55.76,74833.0,50.284,50.4194,50.2298,50.3382,74833.0
2017-03-03 10:40:00,55.77,55.95,55.77,55.95,39291.0,50.3472,50.5097,50.3472,50.5097,39291.0
2017-03-03 10:45:00,55.95,55.96,55.89,55.94,25618.0,50.5097,50.5187,50.4555,50.5007,25618.0
2017-03-03 10:50:00,55.94,56.0,55.91,55.91,26726.0,50.5007,50.5548,50.4736,50.4736,26726.0
2017-03-03 10:55:00,55.92,56.0,55.88,55.91,72237.0,50.4826,50.5548,50.4465,50.4736,72237.0
2017-03-03 11:00:00,55.91,55.91,55.8,55.8,20801.0,50.4736,50.4736,50.3743,50.3743,20801.0
2017-03-03 11:05:00,55.8,55.81,55.75,55.75,21715.0,50.3743,50.3833,50.3291,50.3291,21715.0
2017-03-03 11:10:00,55.75,55.8,55.64,55.66,37111.0,50.3291,50.3743,50.2298,50.2479,37111.0
2017-03-03 11:15:00,55.66,55.68,55.64,55.66,25363.0,50.2479,50.2659,50.2298,50.2479,25363.0
2017-03-03 11:20:00,55.65,55.68,55.58,55.61,48974.0,50.2389,50.2659,50.1757,50.2027,48974.0
2017-03-03 11:25:00,55.61,55.64,55.58,55.63,16566.0,50.2027,50.2298,50.1757,50.2208,16566.0
2017-03-03 11:30:00,55.62,55.64,55.52,55.54,35002.0,50.2118,50.2298,50.1215,50.1395,35002.0
2017-03-03 11:35:00,55.54,55.63,55.53,55.63,27519.0,50.1395,50.2208,50.1305,50.2208,27519.0
2017-03-03 11:40:00,55.63,55.64,55.58,55.58,10546.0,50.2208,50.2298,50.1757,50.1757,10546.0
2017-03-03 11:45:00,55.58,55.66,55.57,55.64,20033.0,50.1757,50.2479,50.1666,50.2298,20033.0
2017-03-03 11:50:00,55.63,55.65,55.61,55.64,15817.0,50.2208,50.2389,50.2027,50.2298,15817.0
2017-03-03 11:55:00,55.64,55.69,55.64,55.69,13670.0,50.2298,50.275,50.2298,50.275,13670.0
2017-03-03 12:00:00,55.69,55.69,55.65,55.66,11034.0,50.275,50.275,50.2389,50.2479,11034.0
2017-03-03 12:05:00,55.66,55.67,55.63,55.65,13973.0,50.2479,50.2569,50.2208,50.2389,13973.0
2017-03-03 12:10:00,55.65,55.66,55.62,55.66,23036.0,50.2389,50.2479,50.2118,50.2479,23036.0
2017-03-03 12:15:00,55.66,55.68,55.64,55.68,20775.0,50.2479,50.2659,50.2298,50.2659,20775.0
2017-03-03 12:20:00,55.69,55.69,55.64,55.65,13528.0,50.275,50.275,50.2298,50.2389,13528.0
2017-03-03 12:25:00,55.65,55.68,55.64,55.66,7799.0,50.2389,50.2659,50.2298,50.2479,7799.0
2017-03-03 12:30:00,55.65,55.66,55.62,55.65,25948.0,50.2389,50.2479,50.2118,50.2389,25948.0
2017-03-03 12:35:00,55.66,55.67,55.65,55.66,10309.0,50.2479,50.2569,50.2389,50.2479,10309.0
2017-03-03 12:40:00,55.66,55.72,55.66,55.71,16384.0,50.2479,50.302,50.2479,50.293,16384.0
2017-03-03 12:45:00,55.72,55.72,55.7,55.7,18289.0,50.302,50.302,50.284,50.284,18289.0
2017-03-03 12:50:00,55.7,55.76,55.7,55.76,23886.0,50.284,50.3382,50.284,50.3382,23886.0
2017-03-03 12:55:00,55.76,55.77,55.74,55.75,10844.0,50.3382,50.3472,50.3201,50.3291,10844.0
2017-03-03 13:00:00,55.74,55.82,55.7,55.82,29795.0,50.3201,50.3923,50.284,50.3923,29795.0
2017-03-03 13:05:00,55.82,55.83,55.77,55.8,16049.0,50.3923,50.4014,50.3472,50.3743,16049.0
2017-03-03 13:10:00,55.8,55.82,55.75,55.77,18974.0,50.3743,50.3923,50.3291,50.3472,18974.0
2017-03-03 13:15:00,55.77,55.78,55.72,55.72,30006.0,50.3472,50.3562,50.302,50.302,30006.0
2017-03-03 13:20:00,55.71,55.74,55.68,55.73,18192.0,50.293,50.3201,50.2659,50.3111,18192.0
2017-03-03 13:25:00,55.74,55.77,55.73,55.76,13387.0,50.3201,50.3472,50.3111,50.3382,13387.0
2017-03-03 13:30:00,55.77,55.85,55.77,55.83,28387.0,50.3472,50.4194,50.3472,50.4014,28387.0
2017-03-03 13:35:00,55.83,55.93,55.81,55.91,62458.0,50.4014,50.4916,50.3833,50.4736,62458.0
2017-03-03 13:40:00,55.91,55.93,55.87,55.88,18746.0,50.4736,50.4916,50.4375,50.4465,18746.0
2017-03-03 13:45:00,55.88,55.88,55.84,55.85,15556.0,50.4465,50.4465,50.4104,50.4194,15556.0
2017-03-03 13:50:00,55.84,55.85,55.8,55.8,9215.0,50.4104,50.4194,50.3743,50.3743,9215.0
2017-03-03 13:55:00,55.81,55.82,55.76,55.77,16463.0,50.3833,50.3923,50.3382,50.3472,16463.0
2017-03-03 14:00:00,55.76,55.79,55.76,55.77,20387.0,50.3382,50.3652,50.3382,50.3472,20387.0
2017-03-03 14:05:00,55.76,55.83,55.75,55.83,17261.0,50.3382,50.4014,50.3291,50.4014,17261.0
2017-03-03 14:10:00,55.82,55.86,55.82,55.85,26304.0,50.3923,50.4284,50.3923,50.4194,26304.0
2017-03-03 14:15:00,55.86,55.86,55.8,55.81,11087.0,50.4284,50.4284,50.3743,50.3833,11087.0
2017-03-03 14:20:00,55.82,55.82,55.77,55.77,11184.0,50.3923,50.3923,50.3472,50.3472,11184.0
2017-03-03 14:25:00,55.77,55.78,55.72,55.73,24957.0,50.3472,50.3562,50.302,50.3111,24957.0
2017-03-03 14:30:00,55.73,55.8,55.73,55.77,20123.0,50.3111,50.3743,50.3111,50.3472,20123.0
2017-03-03 14:35:00,55.78,55.8,55.76,55.8,15141.0,50.3562,50.3743,50.3382,50.3743,15141.0
2017-03-03 14:40:00,55.81,55.81,55.77,55.78,14598.0,50.3833,50.3833,50.3472,50.3562,14598.0
2017-03-03 14:45:00,55.78,55.78,55.74,55.74,14422.0,50.3562,50.3562,50.3201,50.3201,14422.0
2017-03-03 14:50:00,55.75,55.75,55.71,55.73,21798.0,50.3291,50.3291,50.293,50.3111,21798.0
2017-03-03 14:55:00,55.74,55.74,55.71,55.72,12185.0,50.3201,50.3201,50.293,50.302,12185.0
2017-03-03 15:00:00,55.71,55.75,55.71,55.73,14571.0,50.293,50.3291,50.293,50.3111,14571.0
2017-03-03 15:05:00,55.73,55.77,55.73,55.76,16044.0,50.3111,50.3472,50.3111,50.3382,16044.0
2017-03-03 15:10:00,55.77,55.77,55.76,55.77,6770.0,50.3472,50.3472,50.3382,50.3472,6770.0
2017-03-03 15:15:00,55.77,55.77,55.76,55.77,14325.0,50.3472,50.3472,50.3382,50.3472,14325.0
2017-03-03 15:20:00,55.77,55.83,55.75,55.83,56871.0,50.3472,50.4014,50.3291,50.4014,56871.0
2017-03-03 15:25:00,55.83,55.86,55.82,55.84,21601.0,50.4014,50.4284,50.3923,50.4104,21601.0
2017-03-03 15:30:00,55.84,55.84,55.78,55.78,27707.0,50.4104,50.4104,50.3562,50.3562,27707.0
2017-03-03 15:35:00,55.79,55.81,55.78,55.78,46718.0,50.3652,50.3833,50.3562,50.3562,46718.0
2017-03-03 15:40:00,55.79,55.79,55.78,55.79,22610.0,50.3652,50.3652,50.3562,50.3652,22610.0
2017-03-03 15:45:00,55.78,55.78,55.71,55.71,63364.0,50.3562,50.3562,50.293,50.293,63364.0
2017-03-03 15:50:00,55.72,55.76,55.71,55.76,79581.0,50.302,50.3382,50.293,50.3382,79581.0
2017-03-03 15:55:00,55.75,55.76,55.68,55.71,202324.0,50.3291,50.3382,50.2659,50.293,202324.0
2017-03-06 09:30:00,55.64,55.68,55.36,55.41,112937.0,50.2298,50.2659,49.9771,50.0222,112937.0
2017-03-06 09:35:00,55.42,55.42,55.27,55.37,67913.0,50.0312,50.0312,49.8958,49.9861,67913.0
2017-03-06 09:40:00,55.37,55.37,55.22,55.23,51111.0,49.9861,49.9861,49.8507,49.8597,51111.0
2017-03-06 09:45:00,55.23,55.35,55.18,55.25,70528.0,49.8597,49.968,49.8146,49.8777,70528.0
2017-03-06 09:50:00,55.24,55.36,55.18,55.31,63672.0,49.8687,49.9771,49.8146,49.9319,63672.0
2017-03-06 09:55:00,55.31,55.38,55.22,55.37,58597.0,49.9319,49.9951,49.8507,49.9861,58597.0
2017-03-06 10:00:00,55.37,55.41,55.26,55.27,45172.0,49.9861,50.0222,49.8868,49.8958,45172.0
2017-03-06 10:05:00,55.26,55.27,55.16,55.17,41661.0,49.8868,49.8958,49.7965,49.8055,41661.0
2017-03-06 10:10:00,55.18,55.24,55.16,55.22,36539.0,49.8146,49.8687,49.7965,49.8507,36539.0
2017-03-06 10:15:00,55.23,55.28,55.21,55.23,48563.0,49.8597,49.9048,49.8416,49.8597,48563.0
2017-03-06 10:20:00,55.23,55.23,55.12,55.12,56742.0,49.8597,49.8597,49.7604,49.7604,56742.0
2017-03-06 10:25:00,55.12,55.2,55.11,55.17,37929.0,49.7604,49.8326,49.7514,49.8055,37929.0
2017-03-06 10:30:00,55.16,55.17,55.1,55.12,49334.0,49.7965,49.8055,49.7423,49.7604,49334.0
2017-03-06 10:35:00,55.11,55.18,55.07,55.16,48920.0,49.7514,49.8146,49.7153,49.7965,48920.0
2017-03-06 10:40:00,55.16,55.16,55.12,55.13,32004.0,49.7965,49.7965,49.7604,49.7694,32004.0
2017-03-06 10:45:00,55.13,55.31,55.13,55.31,40569.0,49.7694,49.9319,49.7694,49.9319,40569.0
2017-03-06 10:50:00,55.31,55.31,55.16,55.2,25797.0,49.9319,49.9319,49.7965,49.8326,25797.0
2017-03-06 10:55:00,55.2,55.23,55.17,55.22,11426.0,49.8326,49.8597,49.8055,49.8507,11426.0
2017-03-06 11:00:00,55.22,55.22,55.17,55.18,26231.0,49.8507,49.8507,49.8055,49.8146,26231.0
2017-03-06 11:05:00,55.19,55.24,55.15,55.23,26062.0,49.8236,49.8687,49.7875,49.8597,26062.0
2017-03-06 11:10:00,55.23,55.32,55.23,55.32,19564.0,49.8597,49.9409,49.8597,49.9409,19564.0
2017-03-06 11:15:00,55.32,55.37,55.31,55.36,35578.0,49.9409,49.9861,49.9319,49.9771,35578.0
2017-03-06 11:20:00,55.36,55.4,55.35,55.35,31653.0,49.9771,50.0132,49.968,49.968,31653.0
2017-03-06 11:25:00,55.34,55.35,55.28,55.29,9782.0,49.959,49.968,49.9048,49.9139,9782.0
2017-03-06 11:30:00,55.29,55.32,55.25,55.32,21698.0,49.9139,49.9409,49.8777,49.9409,21698.0
2017-03-06 11:35:00,55.32,55.32,55.22,55.25,47818.0,49.9409,49.9409,49.8507,49.8777,47818.0
2017-03-06 11:40:00,55.25,55.32,55.25,55.29,15953.0,49.8777,49.9409,49.8777,49.9139,15953.0
2017-03-06 11:45:00,55.29,55.36,55.29,55.36,14735.0,49.9139,49.9771,49.9139,49.9771,14735.0
2017-03-06 11:50:00,55.35,55.36,55.33,55.34,11071.0,49.968,49.9771,49.95,49.959,11071.0
2017-03-06 11:55:00,55.34,55.37,55.34,55.35,10465.0,49.959,49.9861,49.959,49.968,10465.0
2017-03-06 12:00:00,55.34,55.42,55.33,55.42,14992.0,49.959,50.0312,49.95,50.0312,14992.0
2017-03-06 12:05:00,55.43,55.44,55.41,55.41,9701.0,50.0402,50.0493,50.0222,50.0222,9701.0
2017-03-06 12:10:00,55.41,55.5,55.41,55.45,19529.0,50.0222,50.1034,50.0222,50.0583,19529.0
2017-03-06 12:15:00,55.46,55.5,55.45,55.5,9282.0,50.0673,50.1034,50.0583,50.1034,9282.0
2017-03-06 12:20:00,55.5,55.56,55.47,55.55,23054.0,50.1034,50.1576,50.0764,50.1486,23054.0
2017-03-06 12:25:00,55.55,55.56,55.52,55.56,12469.0,50.1486,50.1576,50.1215,50.1576,12469.0
2017-03-06 12:30:00,55.56,55.61,55.53,55.55,17710.0,50.1576,50.2027,50.1305,50.1486,17710.0
2017-03-06 12:35:00,55.54,55.57,55.53,55.53,9170.0,50.1395,50.1666,50.1305,50.1305,9170.0
2017-03-06 12:40:00,55.54,55.54,55.49,55.51,14127.0,50.1395,50.1395,50.0944,50.1125,14127.0
2017-03-06 12:45:00,55.51,55.51,55.44,55.45,17502.0,50.1125,50.1125,50.0493,50.0583,17502.0
2017-03-06 12:50:00,55.45,55.51,55.43,55.51,22435.0,50.0583,50.1125,50.0402,50.1125,22435.0
2017-03-06 12:55:00,55.51,55.54,55.5,55.54,10670.0,50.1125,50.1395,50.1034,50.1395,10670.0
2017-03-06 13:00:00,55.54,55.55,55.53,55.54,8502.0,50.1395,50.1486,50.1305,50.1395,8502.0
2017-03-06 13:05:00,55.54,55.56,55.5,55.56,19390.0,50.1395,50.1576,50.1034,50.1576,19390.0
2017-03-06 13:10:00,55.56,55.65,55.56,55.64,12662.0,50.1576,50.2389,50.1576,50.2298,12662.0
2017-03-06 13:15:00,55.65,55.69,55.63,55.67,32105.0,50.2389,50.275,50.2208,50.2569,32105.0
2017-03-06 13:20:00,55.67,55.7,55.65,55.7,13468.0,50.2569,50.284,50.2389,50.284,13468.0
2017-03-06 13:25:00,55.7,55.7,55.66,55.68,46970.0,50.284,50.284,50.2479,50.2659,46970.0
2017-03-06 13:30:00,55.68,55.71,55.67,55.69,13183.0,50.2659,50.293,50.2569,50.275,13183.0
2017-03-06 13:35:00,55.68,55.69,55.66,55.67,6079.0,50.2659,50.275,50.2479,50.2569,6079.0
2017-03-06 13:40:00,55.67,55.67,55.59,55.59,13162.0,50.2569,50.2569,50.1847,50.1847,13162.0
2017-03-06 13:45:00,55.6,55.6,55.49,55.5,17472.0,50.1937,50.1937,50.0944,50.1034,17472.0
2017-03-06 13:50:00,55.5,55.51,55.46,55.47,25944.0,50.1034,50.1125,50.0673,50.0764,25944.0
2017-03-06 13:55:00,55.47,55.56,55.46,55.54,22251.0,50.0764,50.1576,50.0673,50.1395,22251.0
2017-03-06 14:00:00,55.54,55.68,55.51,55.67,57262.0,50.1395,50.2659,50.1125,50.2569,57262.0
2017-03-06 14:05:00,55.68,55.7,55.67,55.69,14427.0,50.2659,50.284,50.2569,50.275,14427.0
2017-03-06 14:10:00,55.7,55.7,55.64,55.66,16170.0,50.284,50.284,50.2298,50.2479,16170.0
2017-03-06 14:15:00,55.66,55.73,55.65,55.73,40611.0,50.2479,50.3111,50.2389,50.3111,40611.0
2017-03-06 14:20:00,55.73,55.74,55.69,55.69,13024.0,50.3111,50.3201,50.275,50.275,13024.0
2017-03-06 14:25:00,55.69,55.7,55.67,55.68,6844.0,50.275,50.284,50.2569,50.2659,6844.0
2017-03-06 14:30:00,55.67,55.7,55.63,55.67,19889.0,50.2569,50.284,50.2208,50.2569,19889.0
2017-03-06 14:35:00,55.67,55.71,55.65,55.71,34517.0,50.2569,50.293,50.2389,50.293,34517.0
2017-03-06 14:40:00,55.72,55.77,55.68,55.68,25407.0,50.302,50.3472,50.2659,50.2659,25407.0
2017-03-06 14:45:00,55.69,55.72,55.68,55.7,12138.0,50.275,50.302,50.2659,50.284,12138.0
2017-03-06 14:50:00,55.69,55.7,55.67,55.69,12210.0,50.275,50.284,50.2569,50.275,12210.0
2017-03-06 14:55:00,55.69,55.71,55.65,55.67,13566.0,50.275,50.293,50.2389,50.2569,13566.0
2017-03-06 15:00:00,55.68,55.73,55.68,55.73,14273.0,50.2659,50.3111,50.2659,50.3111,14273.0
2017-03-06 15:05:00,55.73,55.73,55.69,55.69,14866.0,50.3111,50.3111,50.275,50.275,14866.0
2017-03-06 15:10:00,55.7,55.75,55.7,55.74,30680.0,50.284,50.3291,50.284,50.3201,30680.0
2017-03-06 15:15:00,55.74,55.79,55.73,55.76,18837.0,50.3201,50.3652,50.3111,50.3382,18837.0
2017-03-06 15:20:00,55.76,55.76,55.73,55.75,13113.0,50.3382,50.3382,50.3111,50.3291,13113.0
2017-03-06 15:25:00,55.75,55.76,55.72,55.76,29738.0,50.3291,50.3382,50.302,50.3382,29738.0
2017-03-06 15:30:00,55.76,55.76,55.69,55.74,29069.0,50.3382,50.3382,50.275,50.3201,29069.0
2017-03-06 15:35:00,55.73,55.79,55.72,55.78,28056.0,50.3111,50.3652,50.302,50.3562,28056.0
2017-03-06 15:40:00,55.78,55.86,55.77,55.86,75092.0,50.3562,50.4284,50.3472,50.4284,75092.0
2017-03-06 15:45:00,55.86,55.87,55.78,55.81,53199.0,50.4284,50.4375,50.3562,50.3833,53199.0
2017-03-06 15:50:00,55.81,55.82,55.79,55.8,53387.0,50.3833,50.3923,50.3652,50.3743,53387.0
2017-03-06 15:55:00,55.79,55.8,55.72,55.75,145785.0,50.3652,50.3743,50.302,50.3291,145785.0
2017-03-07 09:30:00,55.65,55.74,55.51,55.58,38448.0,50.2389,50.3201,50.1125,50.1757,38448.0
2017-03-07 09:35:00,55.58,55.6,55.41,55.45,29513.0,50.1757,50.1937,50.0222,50.0583,29513.0
2017-03-07 09:40:00,55.45,55.47,55.43,55.44,17035.0,50.0583,50.0764,50.0402,50.0493,17035.0
2017-03-07 09:45:00,55.44,55.45,55.36,55.41,54265.0,50.0493,50.0583,49.9771,50.0222,54265.0
2017-03-07 09:50:00,55.41,55.46,55.41,55.43,9095.0,50.0222,50.0673,50.0222,50.0402,9095.0
2017-03-07 09:55:00,55.43,55.43,55.36,55.41,19048.0,50.0402,50.0402,49.9771,50.0222,19048.0
2017-03-07 10:00:00,55.4,55.42,55.33,55.37,21065.0,50.0132,50.0312,49.95,49.9861,21065.0
2017-03-07 10:05:00,55.37,55.48,55.35,55.45,17528.0,49.9861,50.0854,49.968,50.0583,17528.0
2017-03-07 10:10:00,55.45,55.46,55.41,55.41,16480.0,50.0583,50.0673,50.0222,50.0222,16480.0
2017-03-07 10:15:00,55.42,55.5,55.41,55.5,18804.0,50.0312,50.1034,50.0222,50.1034,18804.0
2017-03-07 10:20:00,55.5,55.72,55.5,55.71,59572.0,50.1034,50.302,50.1034,50.293,59572.0
2017-03-07 10:25:00,55.73,55.75,55.67,55.72,37475.0,50.3111,50.3291,50.2569,50.302,37475.0
2017-03-07 10:30:00,55.72,55.76,55.71,55.72,27342.0,50.302,50.3382,50.293,50.302,27342.0
2017-03-07 10:35:00,55.72,55.73,55.65,55.66,28122.0,50.302,50.3111,50.2389,50.2479,28122.0
2017-03-07 10:40:00,55.66,55.71,55.65,55.7,11685.0,50.2479,50.293,50.2389,50.284,11685.0
2017-03-07 10:45:00,55.69,55.71,55.62,55.62,11066.0,50.275,50.293,50.2118,50.2118,11066.0
2017-03-07 10:50:00,55.61,55.63,55.57,55.57,14830.0,50.2027,50.2208,50.1666,50.1666,14830.0
2017-03-07 10:55:00,55.58,55.6,55.55,55.6,8520.0,50.1757,50.1937,50.1486,50.1937,8520.0
2017-03-07 11:00:00,55.6,55.6,55.58,55.59,12353.0,50.1937,50.1937,50.1757,50.1847,12353.0
2017-03-07 11:05:00,55.59,55.59,55.48,55.5,14470.0,50.1847,50.1847,50.0854,50.1034,14470.0
2017-03-07 11:10:00,55.5,55.52,55.48,55.49,11342.0,50.1034,50.1215,50.0854,50.0944,11342.0
2017-03-07 11:15:00,55.5,55.53,55.49,55.52,10588.0,50.1034,50.1305,50.0944,50.1215,10588.0
2017-03-07 11:20:00,55.52,55.52,55.46,55.47,13552.0,50.1215,50.1215,50.0673,50.0764,13552.0
2017-03-07 11:25:00,55.47,55.47,55.41,55.43,15665.0,50.0764,50.0764,50.0222,50.0402,15665.0
2017-03-07 11:30:00,55.43,55.43,55.37,55.39,12681.0,50.0402,50.0402,49.9861,50.0041,12681.0
2017-03-07 11:35:00,55.39,55.42,55.38,55.41,8959.0,50.0041,50.0312,49.9951,50.0222,8959.0
2017-03-07 11:40:00,55.41,55.43,55.41,55.43,13045.0,50.0222,50.0402,50.0222,50.0402,13045.0
2017-03-07 11:45:00,55.42,55.47,55.42,55.45,22577.0,50.0312,50.0764,50.0312,50.0583,22577.0
2017-03-07 11:50:00,55.45,55.47,55.41,55.42,16756.0,50.0583,50.0764,50.0222,50.0312,16756.0
2017-03-07 11:55:00,55.42,55.42,55.38,55.38,6355.0,50.0312,50.0312,49.9951,49.9951,6355.0
2017-03-07 12:00:00,55.39,55.44,55.39,55.44,25120.0,50.0041,50.0493,50.0041,50.0493,25120.0
2017-03-07 12:05:00,55.44,55.48,55.44,55.47,7733.0,50.0493,50.0854,50.0493,50.0764,7733.0
2017-03-07 12:10:00,55.47,55.47,55.41,55.41,12689.0,50.0764,50.0764,50.0222,50.0222,12689.0
2017-03-07 12:15:00,55.41,55.43,55.4,55.41,8591.0,50.0222,50.0402,50.0132,50.0222,8591.0
2017-03-07 12:20:00,55.42,55.44,55.34,55.34,36970.0,50.0312,50.0493,49.959,49.959,36970.0
2017-03-07 12:25:00,55.35,55.4,55.33,55.39,7621.0,49.968,50.0132,49.95,50.0041,7621.0
2017-03-07 12:30:00,55.4,55.42,55.39,55.41,9975.0,50.0132,50.0312,50.0041,50.0222,9975.0
2017-03-07 12:35:00,55.42,55.46,55.41,55.46,11553.0,50.0312,50.0673,50.0222,50.0673,11553.0
2017-03-07 12:40:00,55.46,55.5,55.45,55.5,11530.0,50.0673,50.1034,50.0583,50.1034,11530.0
2017-03-07 12:45:00,55.5,55.5,55.46,55.47,5711.0,50.1034,50.1034,50.0673,50.0764,5711.0
2017-03-07 12:50:00,55.46,55.49,55.46,55.48,12732.0,50.0673,50.0944,50.0673,50.0854,12732.0
2017-03-07 12:55:00,55.49,55.53,55.49,55.52,13575.0,50.0944,50.1305,50.0944,50.1215,13575.0
2017-03-07 13:00:00,55.53,55.53,55.49,55.49,5860.0,50.1305,50.1305,50.0944,50.0944,5860.0
2017-03-07 13:05:00,55.5,55.51,55.47,55.47,22912.0,50.1034,50.1125,50.0764,50.0764,22912.0
2017-03-07 13:10:00,55.47,55.48,55.42,55.43,68094.0,50.0764,50.0854,50.0312,50.0402,68094.0
2017-03-07 13:15:00,55.43,55.45,55.42,55.44,14967.0,50.0402,50.0583,50.0312,50.0493,14967.0
2017-03-07 13:20:00,55.45,55.48,55.44,55.47,6486.0,50.0583,50.0854,50.0493,50.0764,6486.0
2017-03-07 13:25:00,55.48,55.5,55.47,55.48,8578.0,50.0854,50.1034,50.0764,50.0854,8578.0
2017-03-07 13:30:00,55.48,55.49,55.46,55.48,6593.0,50.0854,50.0944,50.0673,50.0854,6593.0
2017-03-07 13:35:00,55.48,55.52,55.43,55.49,162282.0,50.0854,50.1215,50.0402,50.0944,162282.0
2017-03-07 13:40:00,55.5,55.54,55.48,55.52,18836.0,50.1034,50.1395,50.0854,50.1215,18836.0
2017-03-07 13:45:00,55.52,55.52,55.46,55.48,30935.0,50.1215,50.1215,50.0673,50.0854,30935.0
2017-03-07 13:50:00,55.48,55.48,55.45,55.46,13070.0,50.0854,50.0854,50.0583,50.0673,13070.0
2017-03-07 13:55:00,55.46,55.47,55.42,55.42,24604.0,50.0673,50.0764,50.0312,50.0312,24604.0
2017-03-07 14:00:00,55.43,55.43,55.4,55.42,10286.0,50.0402,50.0402,50.0132,50.0312,10286.0
2017-03-07 14:05:00,55.42,55.43,55.42,55.42,5939.0,50.0312,50.0402,50.0312,50.0312,5939.0
2017-03-07 14:10:00,55.43,55.47,55.42,55.47,12465.0,50.0402,50.0764,50.0312,50.0764,12465.0
2017-03-07 14:15:00,55.46,55.51,55.45,55.49,19077.0,50.0673,50.1125,50.0583,50.0944,19077.0
2017-03-07 14:20:00,55.49,55.52,55.47,55.49,23276.0,50.0944,50.1215,50.0764,50.0944,23276.0
2017-03-07 14:25:00,55.49,55.51,55.48,55.48,14064.0,50.0944,50.1125,50.0854,50.0854,14064.0
2017-03-07 14:30:00,55.48,55.49,55.46,55.46,16110.0,50.0854,50.0944,50.0673,50.0673,16110.0
2017-03-07 14:35:00,55.46,55.49,55.44,55.48,16398.0,50.0673,50.0944,50.0493,50.0854,16398.0
2017-03-07 14:40:00,55.49,55.53,55.48,55.53,16837.0,50.0944,50.1305,50.0854,50.1305,16837.0
2017-03-07 14:45:00,55.53,55.55,55.52,55.55,10424.0,50.1305,50.1486,50.1215,50.1486,10424.0
2017-03-07 14:50:00,55.54,55.59,55.54,55.59,23121.0,50.1395,50.1847,50.1395,50.1847,23121.0
2017-03-07 14:55:00,55.59,55.61,55.57,55.58,18977.0,50.1847,50.2027,50.1666,50.1757,18977.0
2017-03-07 15:00:00,55.58,55.59,55.55,55.56,25463.0,50.1757,50.1847,50.1486,50.1576,25463.0
2017-03-07 15:05:00,55.57,55.59,55.55,55.55,19607.0,50.1666,50.1847,50.1486,50.1486,19607.0
2017-03-07 15:10:00,55.55,55.67,55.54,55.65,30834.0,50.1486,50.2569,50.1395,50.2389,30834.0
2017-03-07 15:15:00,55.65,55.66,55.59,55.6,26518.0,50.2389,50.2479,50.1847,50.1937,26518.0
2017-03-07 15:20:00,55.6,55.61,55.55,55.57,20594.0,50.1937,50.2027,50.1486,50.1666,20594.0
2017-03-07 15:25:00,55.57,55.57,55.52,55.55,32381.0,50.1666,50.1666,50.1215,50.1486,32381.0
2017-03-07 15:30:00,55.55,55.57,55.54,55.54,24627.0,50.1486,50.1666,50.1395,50.1395,24627.0
2017-03-07 15:35:00,55.54,55.56,55.5,55.5,25684.0,50.1395,50.1576,50.1034,50.1034,25684.0
2017-03-07 15:40:00,55.49,55.52,55.43,55.43,56639.0,50.0944,50.1215,50.0402,50.0402,56639.0
2017-03-07 15:45:00,55.44,55.46,55.43,55.45,53080.0,50.0493,50.0673,50.0402,50.0583,53080.0
2017-03-07 15:50:00,55.45,55.47,55.44,55.47,47419.0,50.0583,50.0764,50.0493,50.0764,47419.0
2017-03-07 15:55:00,55.47,55.54,55.47,55.53,164294.0,50.0764,50.1395,50.0764,50.1305,164294.0
2017-03-08 09:30:00,55.78,55.89,55.69,55.69,43122.0,50.3562,50.4555,50.275,50.275,43122.0
2017-03-08 09:35:00,55.67,55.72,55.51,55.53,48066.0,50.2569,50.302,50.1125,50.1305,48066.0
2017-03-08 09:40:00,55.54,55.68,55.53,55.65,48887.0,50.1395,50.2659,50.1305,50.2389,48887.0
2017-03-08 09:45:00,55.65,55.72,55.63,55.68,18179.0,50.2389,50.302,50.2208,50.2659,18179.0
2017-03-08 09:50:00,55.68,55.71,55.64,55.66,34869.0,50.2659,50.293,50.2298,50.2479,34869.0
2017-03-08 09:55:00,55.67,55.76,55.66,55.7,16737.0,50.2569,50.3382,50.2479,50.284,16737.0
2017-03-08 10:00:00,55.68,55.7,55.63,55.66,19340.0,50.2659,50.284,50.2208,50.2479,19340.0
2017-03-08 10:05:00,55.66,55.67,55.57,55.57,14326.0,50.2479,50.2569,50.1666,50.1666,14326.0
2017-03-08 10:10:00,55.56,55.6,55.5,55.52,36485.0,50.1576,50.1937,50.1034,50.1215,36485.0
2017-03-08 10:15:00,55.53,55.54,55.51,55.52,22504.0,50.1305,50.1395,50.1125,50.1215,22504.0
2017-03-08 10:20:00,55.52,55.62,55.51,55.62,21556.0,50.1215,50.2118,50.1125,50.2118,21556.0
2017-03-08 10:25:00,55.62,55.69,55.58,55.68,44103.0,50.2118,50.275,50.1757,50.2659,44103.0
2017-03-08 10:30:00,55.69,55.71,55.65,55.68,14572.0,50.275,50.293,50.2389,50.2659,14572.0
2017-03-08 10:35:00,55.69,55.69,55.59,55.62,29545.0,50.275,50.275,50.1847,50.2118,29545.0
2017-03-08 10:40:00,55.62,55.66,55.61,55.66,18700.0,50.2118,50.2479,50.2027,50.2479,18700.0
2017-03-08 10:45:00,55.65,55.65,55.6,55.65,18291.0,50.2389,50.2389,50.1937,50.2389,18291.0
2017-03-08 10:50:00,55.65,55.66,55.59,55.65,43063.0,50.2389,50.2479,50.1847,50.2389,43063.0
2017-03-08 10:55:00,55.64,55.72,55.62,55.72,21951.0,50.2298,50.302,50.2118,50.302,21951.0
2017-03-08 11:00:00,55.72,55.75,55.7,55.71,17183.0,50.302,50.3291,50.284,50.293,17183.0
2017-03-08 11:05:00,55.71,55.71,55.64,55.69,14987.0,50.293,50.293,50.2298,50.275,14987.0
2017-03-08 11:10:00,55.7,55.77,55.7,55.77,34544.0,50.284,50.3472,50.284,50.3472,34544.0
2017-03-08 11:15:00,55.76,55.83,55.76,55.77,25322.0,50.3382,50.4014,50.3382,50.3472,25322.0
2017-03-08 11:20:00,55.77,55.81,55.77,55.81,17036.0,50.3472,50.3833,50.3472,50.3833,17036.0
2017-03-08 11:25:00,55.82,55.85,55.76,55.76,14305.0,50.3923,50.4194,50.3382,50.3382,14305.0
2017-03-08 11:30:00,55.76,55.76,55.67,55.69,17521.0,50.3382,50.3382,50.2569,50.275,17521.0
2017-03-08 11:35:00,55.69,55.72,55.68,55.71,11507.0,50.275,50.302,50.2659,50.293,11507.0
2017-03-08 11:40:00,55.72,55.78,55.67,55.68,22757.0,50.302,50.3562,50.2569,50.2659,22757.0
2017-03-08 11:45:00,55.68,55.69,55.64,55.67,14201.0,50.2659,50.275,50.2298,50.2569,14201.0
2017-03-08 11:50:00,55.68,55.68,55.63,55.65,24386.0,50.2659,50.2659,50.2208,50.2389,24386.0
2017-03-08 11:55:00,55.65,55.71,55.64,55.67,12208.0,50.2389,50.293,50.2298,50.2569,12208.0
2017-03-08 12:00:00,55.67,55.73,55.66,55.69,24675.0,50.2569,50.3111,50.2479,50.275,24675.0
2017-03-08 12:05:00,55.69,55.72,55.69,55.7,6992.0,50.275,50.302,50.275,50.284,6992.0
2017-03-08 12:10:00,55.71,55.73,55.69,55.71,22149.0,50.293,50.3111,50.275,50.293,22149.0
2017-03-08 12:15:00,55.71,55.75,55.7,55.73,15563.0,50.293,50.3291,50.284,50.3111,15563.0
2017-03-08 12:20:00,55.73,55.75,55.72,55.73,28451.0,50.3111,50.3291,50.302,50.3111,28451.0
2017-03-08 12:25:00,55.73,55.78,55.71,55.76,24506.0,50.3111,50.3562,50.293,50.3382,24506.0
2017-03-08 12:30:00,55.77,55.78,55.72,55.73,15197.0,50.3472,50.3562,50.302,50.3111,15197.0
2017-03-08 12:35:00,55.73,55.73,55.68,55.71,43196.0,50.3111,50.3111,50.2659,50.293,43196.0
2017-03-08 12:40:00,55.71,55.73,55.65,55.67,25263.0,50.293,50.3111,50.2389,50.2569,25263.0
2017-03-08 12:45:00,55.66,55.71,55.65,55.69,7422.0,50.2479,50.293,50.2389,50.275,7422.0
2017-03-08 12:50:00,55.69,55.75,55.69,55.7,30594.0,50.275,50.3291,50.275,50.284,30594.0
2017-03-08 12:55:00,55.7,55.72,55.68,55.71,11001.0,50.284,50.302,50.2659,50.293,11001.0
2017-03-08 13:00:00,55.71,55.73,55.69,55.7,13532.0,50.293,50.3111,50.275,50.284,13532.0
2017-03-08 13:05:00,55.69,55.74,55.69,55.71,9127.0,50.275,50.3201,50.275,50.293,9127.0
2017-03-08 13:10:00,55.72,55.77,55.71,55.76,38147.0,50.302,50.3472,50.293,50.3382,38147.0
2017-03-08 13:15:00,55.77,55.8,55.75,55.78,23505.0,50.3472,50.3743,50.3291,50.3562,23505.0
2017-03-08 13:20:00,55.78,55.81,55.71,55.79,28352.0,50.3562,50.3833,50.293,50.3652,28352.0
2017-03-08 13:25:00,55.79,55.82,55.79,55.81,15329.0,50.3652,50.3923,50.3652,50.3833,15329.0
2017-03-08 13:30:00,55.81,55.81,55.77,55.78,50613.0,50.3833,50.3833,50.3472,50.3562,50613.0
2017-03-08 13:35:00,55.78,55.81,55.74,55.74,12111.0,50.3562,50.3833,50.3201,50.3201,12111.0
2017-03-08 13:40:00,55.75,55.78,55.74,55.76,18037.0,50.3291,50.3562,50.3201,50.3382,18037.0
2017-03-08 13:45:00,55.76,55.79,55.75,55.78,9944.0,50.3382,50.3652,50.3291,50.3562,9944.0
2017-03-08 13:50:00,55.78,55.79,55.75,55.77,21749.0,50.3562,50.3652,50.3291,50.3472,21749.0
2017-03-08 13:55:00,55.76,55.78,55.73,55.75,21199.0,50.3382,50.3562,50.3111,50.3291,21199.0
2017-03-08 14:00:00,55.75,55.75,55.7,55.75,12998.0,50.3291,50.3291,50.284,50.3291,12998.0
2017-03-08 14:05:00,55.75,55.77,55.65,55.67,39658.0,50.3291,50.3472,50.2389,50.2569,39658.0
2017-03-08 14:10:00,55.67,55.69,55.64,55.67,11529.0,50.2569,50.275,50.2298,50.2569,11529.0
2017-03-08 14:15:00,55.68,55.68,55.63,55.65,11540.0,50.2659,50.2659,50.2208,50.2389,11540.0
2017-03-08 14:20:00,55.64,55.65,55.59,55.61,13425.0,50.2298,50.2389,50.1847,50.2027,13425.0
2017-03-08 14:25:00,55.6,55.62,55.58,55.62,9106.0,50.1937,50.2118,50.1757,50.2118,9106.0
2017-03-08 14:30:00,55.61,55.64,55.58,55.59,15665.0,50.2027,50.2298,50.1757,50.1847,15665.0
2017-03-08 14:35:00,55.58,55.6,55.55,55.59,18728.0,50.1757,50.1937,50.1486,50.1847,18728.0
2017-03-08 14:40:00,55.6,55.62,55.59,55.61,8831.0,50.1937,50.2118,50.1847,50.2027,8831.0
2017-03-08 14:45:00,55.61,55.65,55.6,55.64,11681.0,50.2027,50.2389,50.1937,50.2298,11681.0
2017-03-08 14:50:00,55.65,55.68,55.63,55.67,10869.0,50.2389,50.2659,50.2208,50.2569,10869.0
2017-03-08 14:55:00,55.67,55.69,55.66,55.68,13229.0,50.2569,50.275,50.2479,50.2659,13229.0
2017-03-08 15:00:00,55.68,55.68,55.65,55.68,14491.0,50.2659,50.2659,50.2389,50.2659,14491.0
2017-03-08 15:05:00,55.68,55.69,55.65,55.67,37609.0,50.2659,50.275,50.2389,50.2569,37609.0
2017-03-08 15:10:00,55.67,55.67,55.64,55.64,14070.0,50.2569,50.2569,50.2298,50.2298,14070.0
2017-03-08 15:15:00,55.65,55.68,55.64,55.68,19403.0,50.2389,50.2659,50.2298,50.2659,19403.0
2017-03-08 15:20:00,55.68,55.69,55.65,55.67,26705.0,50.2659,50.275,50.2389,50.2569,26705.0
2017-03-08 15:25:00,55.68,55.68,55.63,55.65,18136.0,50.2659,50.2659,50.2208,50.2389,18136.0
2017-03-08 15:30:00,55.65,55.65,55.53,55.53,36805.0,50.2389,50.2389,50.1305,50.1305,36805.0
2017-03-08 15:35:00,55.54,55.59,55.52,55.57,44470.0,50.1395,50.1847,50.1215,50.1666,44470.0
2017-03-08 15:40:00,55.57,55.58,55.52,55.57,35957.0,50.1666,50.1757,50.1215,50.1666,35957.0
2017-03-08 15:45:00,55.57,55.61,55.56,55.57,98573.0,50.1666,50.2027,50.1576,50.1666,98573.0
2017-03-08 15:50:00,55.57,55.57,55.53,55.53,86091.0,50.1666,50.1666,50.1305,50.1305,86091.0
2017-03-08 15:55:00,55.54,55.56,55.49,55.53,169922.0,50.1395,50.1576,50.0944,50.1305,169922.0
2017-03-09 09:30:00,55.78,55.92,55.7,55.78,70318.0,50.3562,50.4826,50.284,50.3562,70318.0
2017-03-09 09:35:00,55.78,55.81,55.69,55.78,26279.0,50.3562,50.3833,50.275,50.3562,26279.0
2017-03-09 09:40:00,55.77,55.91,55.77,55.88,20051.0,50.3472,50.4736,50.3472,50.4465,20051.0
2017-03-09 09:45:00,55.91,55.98,55.85,55.98,30689.0,50.4736,50.5368,50.4194,50.5368,30689.0
2017-03-09 09:50:00,55.97,55.98,55.91,55.97,38968.0,50.5277,50.5368,50.4736,50.5277,38968.0
2017-03-09 09:55:00,55.98,55.99,55.93,55.94,22279.0,50.5368,50.5458,50.4916,50.5007,22279.0
2017-03-09 10:00:00,55.93,55.99,55.93,55.97,27193.0,50.4916,50.5458,50.4916,50.5277,27193.0
2017-03-09 10:05:00,55.98,56.03,55.96,55.99,44160.0,50.5368,50.5819,50.5187,50.5458,44160.0
2017-03-09 10:10:00,55.99,56.03,55.98,56.0,14311.0,50.5458,50.5819,50.5368,50.5548,14311.0
2017-03-09 10:15:00,56.01,56.06,56.0,56.04,25775.0,50.5638,50.609,50.5548,50.5909,25775.0
2017-03-09 10:20:00,56.04,56.04,55.95,55.95,14474.0,50.5909,50.5909,50.5097,50.5097,14474.0
2017-03-09 10:25:00,55.95,56.02,55.94,55.99,9389.0,50.5097,50.5729,50.5007,50.5458,9389.0
2017-03-09 10:30:00,55.99,55.99,55.93,55.95,12664.0,50.5458,50.5458,50.4916,50.5097,12664.0
2017-03-09 10:35:00,55.94,56.05,55.94,55.96,16263.0,50.5007,50.6,50.5007,50.5187,16263.0
2017-03-09 10:40:00,55.96,56.03,55.93,56.03,13075.0,50.5187,50.5819,50.4916,50.5819,13075.0
2017-03-09 10:45:00,56.02,56.03,55.96,56.02,35376.0,50.5729,50.5819,50.5187,50.5729,35376.0
2017-03-09 10:50:00,56.02,56.03,55.99,55.99,11239.0,50.5729,50.5819,50.5458,50.5458,11239.0
2017-03-09 10:55:00,56.0,56.02,55.99,56.0,9522.0,50.5548,50.5729,50.5458,50.5548,9522.0
2017-03-09 11:00:00,56.0,56.02,55.95,55.98,9572.0,50.5548,50.5729,50.5097,50.5368,9572.0
2017-03-09 11:05:00,55.99,56.02,55.96,55.97,23346.0,50.5458,50.5729,50.5187,50.5277,23346.0
2017-03-09 11:10:00,55.95,56.0,55.95,55.98,17312.0,50.5097,50.5548,50.5097,50.5368,17312.0
2017-03-09 11:15:00,55.98,55.99,55.91,55.94,14499.0,50.5368,50.5458,50.4736,50.5007,14499.0
2017-03-09 11:20:00,55.95,56.01,55.94,56.0,36529.0,50.5097,50.5638,50.5007,50.5548,36529.0
2017-03-09 11:25:00,56.0,56.03,55.98,56.02,16327.0,50.5548,50.5819,50.5368,50.5729,16327.0
2017-03-09 11:30:00,56.02,56.06,56.0,56.05,18727.0,50.5729,50.609,50.5548,50.6,18727.0
2017-03-09 11:35:00,56.05,56.11,56.04,56.04,14452.0,50.6,50.6541,50.5909,50.5909,14452.0
2017-03-09 11:40:00,56.05,56.06,56.03,56.06,7897.0,50.6,50.609,50.5819,50.609,7897.0
2017-03-09 11:45:00,56.06,56.08,56.05,56.07,8245.0,50.609,50.627,50.6,50.618,8245.0
2017-03-09 11:50:00,56.06,56.07,56.04,56.06,8744.0,50.609,50.618,50.5909,50.609,8744.0
2017-03-09 11:55:00,56.05,56.06,55.94,55.96,53121.0,50.6,50.609,50.5007,50.5187,53121.0
2017-03-09 12:00:00,55.97,56.0,55.96,56.0,12452.0,50.5277,50.5548,50.5187,50.5548,12452.0
2017-03-09 12:05:00,56.0,56.02,55.96,55.98,14730.0,50.5548,50.5729,50.5187,50.5368,14730.0
2017-03-09 12:10:00,55.97,55.97,55.94,55.94,8741.0,50.5277,50.5277,50.5007,50.5007,8741.0
2017-03-09 12:15:00,55.94,55.97,55.93,55.96,19121.0,50.5007,50.5277,50.4916,50.5187,19121.0
2017-03-09 12:20:00,55.95,55.96,55.9,55.92,16116.0,50.5097,50.5187,50.4645,50.4826,16116.0
2017-03-09 12:25:00,55.92,55.94,55.89,55.9,8457.0,50.4826,50.5007,50.4555,50.4645,8457.0
2017-03-09 12:30:00,55.9,55.91,55.86,55.87,16959.0,50.4645,50.4736,50.4284,50.4375,16959.0
2017-03-09 12:35:00,55.86,55.9,55.86,55.87,7928.0,50.4284,50.4645,50.4284,50.4375,7928.0
2017-03-09 12:40:00,55.88,55.89,55.86,55.89,12500.0,50.4465,50.4555,50.4284,50.4555,12500.0
2017-03-09 12:45:00,55.89,55.91,55.88,55.89,10403.0,50.4555,50.4736,50.4465,50.4555,10403.0
2017-03-09 12:50:00,55.9,55.91,55.87,55.91,30692.0,50.4645,50.4736,50.4375,50.4736,30692.0
2017-03-09 12:55:00,55.91,55.92,55.88,55.9,9922.0,50.4736,50.4826,50.4465,50.4645,9922.0
2017-03-09 13:00:00,55.9,55.94,55.88,55.94,7978.0,50.4645,50.5007,50.4465,50.5007,7978.0
2017-03-09 13:05:00,55.93,55.96,55.92,55.96,9694.0,50.4916,50.5187,50.4826,50.5187,9694.0
2017-03-09 13:10:00,55.96,55.98,55.95,55.97,7671.0,50.5187,50.5368,50.5097,50.5277,7671.0
2017-03-09 13:15:00,55.96,55.99,55.94,55.99,17812.0,50.5187,50.5458,50.5007,50.5458,17812.0
2017-03-09 13:20:00,55.99,56.01,55.98,56.0,16991.0,50.5458,50.5638,50.5368,50.5548,16991.0
2017-03-09 13:25:00,56.0,56.02,55.97,55.98,14346.0,50.5548,50.5729,50.5277,50.5368,14346.0
2017-03-09 13:30:00,55.97,55.98,55.87,55.89,33252.0,50.5277,50.5368,50.4375,50.4555,33252.0
2017-03-09 13:35:00,55.89,55.9,55.86,55.89,12200.0,50.4555,50.4645,50.4284,50.4555,12200.0
2017-03-09 13:40:00,55.89,55.96,55.89,55.94,10483.0,50.4555,50.5187,50.4555,50.5007,10483.0
2017-03-09 13:45:00,55.93,55.94,55.9,55.91,12783.0,50.4916,50.5007,50.4645,50.4736,12783.0
2017-03-09 13:50:00,55.92,55.92,55.89,55.9,16703.0,50.4826,50.4826,50.4555,50.4645,16703.0
2017-03-09 13:55:00,55.9,55.93,55.87,55.87,17036.0,50.4645,50.4916,50.4375,50.4375,17036.0
2017-03-09 14:00:00,55.88,55.91,55.82,55.83,68371.0,50.4465,50.4736,50.3923,50.4014,68371.0
2017-03-09 14:05:00,55.83,55.84,55.78,55.82,46020.0,50.4014,50.4104,50.3562,50.3923,46020.0
2017-03-09 14:10:00,55.81,55.83,55.75,55.77,34604.0,50.3833,50.4014,50.3291,50.3472,34604.0
2017-03-09 14:15:00,55.78,55.8,55.72,55.8,31348.0,50.3562,50.3743,50.302,50.3743,31348.0
2017-03-09 14:20:00,55.79,55.85,55.79,55.81,23411.0,50.3652,50.4194,50.3652,50.3833,23411.0
2017-03-09 14:25:00,55.82,55.9,55.8,55.9,57042.0,50.3923,50.4645,50.3743,50.4645,57042.0
2017-03-09 14:30:00,55.89,55.97,55.89,55.96,38138.0,50.4555,50.5277,50.4555,50.5187,38138.0
2017-03-09 14:35:00,55.95,55.99,55.94,55.98,27123.0,50.5097,50.5458,50.5007,50.5368,27123.0
2017-03-09 14:40:00,55.98,56.04,55.97,56.01,31532.0,50.5368,50.5909,50.5277,50.5638,31532.0
2017-03-09 14:45:00,56.01,56.02,55.98,56.0,20389.0,50.5638,50.5729,50.5368,50.5548,20389.0
2017-03-09 14:50:00,56.0,56.06,56.0,56.05,19272.0,50.5548,50.609,50.5548,50.6,19272.0
2017-03-09 14:55:00,56.05,56.06,56.01,56.03,14085.0,50.6,50.609,50.5638,50.5819,14085.0
2017-03-09 15:00:00,56.05,56.11,56.03,56.09,23277.0,50.6,50.6541,50.5819,50.6361,23277.0
2017-03-09 15:05:00,56.09,56.15,56.07,56.14,29400.0,50.6361,50.6902,50.618,50.6812,29400.0
2017-03-09 15:10:00,56.14,56.14,56.07,56.07,28847.0,50.6812,50.6812,50.618,50.618,28847.0
2017-03-09 15:15:00,56.08,56.11,56.07,56.09,19889.0,50.627,50.6541,50.618,50.6361,19889.0
2017-03-09 15:20:00,56.08,56.11,56.06,56.1,40741.0,50.627,50.6541,50.609,50.6451,40741.0
2017-03-09 15:25:00,56.1,56.16,56.09,56.15,35028.0,50.6451,50.6993,50.6361,50.6902,35028.0
2017-03-09 15:30:00,56.16,56.25,56.14,56.25,46466.0,50.6993,50.7805,50.6812,50.7805,46466.0
2017-03-09 15:35:00,56.25,56.25,56.18,56.18,57421.0,50.7805,50.7805,50.7173,50.7173,57421.0
2017-03-09 15:40:00,56.18,56.22,56.16,56.21,40689.0,50.7173,50.7534,50.6993,50.7444,40689.0
2017-03-09 15:45:00,56.21,56.23,56.2,56.21,45783.0,50.7444,50.7625,50.7354,50.7444,45783.0
2017-03-09 15:50:00,56.2,56.24,56.19,56.24,90724.0,50.7354,50.7715,50.7263,50.7715,90724.0
2017-03-09 15:55:00,56.23,56.24,56.19,56.2,126101.0,50.7625,50.7715,50.7263,50.7354,126101.0
2017-03-10 09:30:00,56.64,57.0,56.61,56.95,93928.0,51.1326,51.4576,51.1055,51.4124,93928.0
2017-03-10 09:35:00,56.94,56.95,56.81,56.9,63800.0,51.4034,51.4124,51.2861,51.3673,63800.0
2017-03-10 09:40:00,56.89,57.03,56.84,56.98,99514.0,51.3583,51.4847,51.3131,51.4395,99514.0
2017-03-10 09:45:00,56.95,57.18,56.92,57.17,54024.0,51.4124,51.6201,51.3854,51.6111,54024.0
2017-03-10 09:50:00,57.17,57.26,57.12,57.17,63256.0,51.6111,51.6923,51.5659,51.6111,63256.0
2017-03-10 09:55:00,57.18,57.26,57.13,57.25,43798.0,51.6201,51.6923,51.5749,51.6833,43798.0
2017-03-10 10:00:00,57.25,57.27,57.13,57.16,35721.0,51.6833,51.7013,51.5749,51.602,35721.0
2017-03-10 10:05:00,57.16,57.19,57.09,57.13,32698.0,51.602,51.6291,51.5388,51.5749,32698.0
2017-03-10 10:10:00,57.13,57.17,57.1,57.11,32387.0,51.5749,51.6111,51.5479,51.5569,32387.0
2017-03-10 10:15:00,57.11,57.15,57.1,57.15,18629.0,51.5569,51.593,51.5479,51.593,18629.0
2017-03-10 10:20:00,57.15,57.18,57.12,57.17,29259.0,51.593,51.6201,51.5659,51.6111,29259.0
2017-03-10 10:25:00,57.16,57.22,57.16,57.21,51467.0,51.602,51.6562,51.602,51.6472,51467.0
2017-03-10 10:30:00,57.21,57.23,57.15,57.18,53420.0,51.6472,51.6652,51.593,51.6201,53420.0
2017-03-10 10:35:00,57.17,57.2,57.14,57.17,72030.0,51.6111,51.6381,51.584,51.6111,72030.0
2017-03-10 10:40:00,57.17,57.21,57.13,57.17,131680.0,51.6111,51.6472,51.5749,51.6111,131680.0
2017-03-10 10:45:00,57.19,57.27,57.19,57.24,41413.0,51.6291,51.7013,51.6291,51.6742,41413.0
2017-03-10 10:50:00,57.25,57.33,57.24,57.32,44364.0,51.6833,51.7555,51.6742,51.7465,44364.0
2017-03-10 10:55:00,57.31,57.4,57.3,57.32,36899.0,51.7374,51.8187,51.7284,51.7465,36899.0
2017-03-10 11:00:00,57.3,57.37,57.2,57.21,52366.0,51.7284,51.7916,51.6381,51.6472,52366.0
2017-03-10 11:05:00,57.22,57.27,57.16,57.25,56201.0,51.6562,51.7013,51.602,51.6833,56201.0
2017-03-10 11:10:00,57.25,57.27,57.19,57.25,19776.0,51.6833,51.7013,51.6291,51.6833,19776.0
2017-03-10 11:15:00,57.24,57.37,57.24,57.35,34806.0,51.6742,51.7916,51.6742,51.7736,34806.0
2017-03-10 11:20:00,57.34,57.39,57.28,57.37,76270.0,51.7645,51.8097,51.7104,51.7916,76270.0
2017-03-10 11:25:00,57.37,57.45,57.33,57.45,47787.0,51.7916,51.8638,51.7555,51.8638,47787.0
2017-03-10 11:30:00,57.45,57.45,57.36,57.43,42837.0,51.8638,51.8638,51.7826,51.8458,42837.0
2017-03-10 11:35:00,57.43,57.44,57.4,57.42,51645.0,51.8458,51.8548,51.8187,51.8367,51645.0
2017-03-10 11:40:00,57.41,57.46,57.4,57.44,119272.0,51.8277,51.8729,51.8187,51.8548,119272.0
2017-03-10 11:45:00,57.45,57.45,57.37,57.43,34431.0,51.8638,51.8638,51.7916,51.8458,34431.0
2017-03-10 11:50:00,57.42,57.44,57.29,57.3,32664.0,51.8367,51.8548,51.7194,51.7284,32664.0
2017-03-10 11:55:00,57.3,57.3,57.18,57.2,34935.0,51.7284,51.7284,51.6201,51.6381,34935.0
2017-03-10 12:00:00,57.2,57.22,57.15,57.2,58523.0,51.6381,51.6562,51.593,51.6381,58523.0
2017-03-10 12:05:00,57.18,57.23,57.17,57.22,25153.0,51.6201,51.6652,51.6111,51.6562,25153.0
2017-03-10 12:10:00,57.21,57.21,57.15,57.17,17589.0,51.6472,51.6472,51.593,51.6111,17589.0
2017-03-10 12:15:00,57.16,57.19,57.14,57.16,31571.0,51.602,51.6291,51.584,51.602,31571.0
2017-03-10 12:20:00,57.16,57.17,57.1,57.13,36118.0,51.602,51.6111,51.5479,51.5749,36118.0
2017-03-10 12:25:00,57.14,57.14,57.03,57.05,31252.0,51.584,51.584,51.4847,51.5027,31252.0
2017-03-10 12:30:00,57.06,57.1,57.01,57.01,12749.0,51.5118,51.5479,51.4666,51.4666,12749.0
2017-03-10 12:35:00,57.01,57.04,57.01,57.04,11007.0,51.4666,51.4937,51.4666,51.4937,11007.0
2017-03-10 12:40:00,57.04,57.1,57.03,57.1,35798.0,51.4937,51.5479,51.4847,51.5479,35798.0
2017-03-10 12:45:00,57.09,57.1,57.03,57.03,21768.0,51.5388,51.5479,51.4847,51.4847,21768.0
2017-03-10 12:50:00,57.04,57.05,56.94,56.99,22693.0,51.4937,51.5027,51.4034,51.4486,22693.0
2017-03-10 12:55:00,56.98,57.01,56.94,56.97,20528.0,51.4395,51.4666,51.4034,51.4305,20528.0
2017-03-10 13:00:00,56.97,56.99,56.96,56.99,12105.0,51.4305,51.4486,51.4215,51.4486,12105.0
2017-03-10 13:05:00,56.98,56.99,56.81,56.84,35304.0,51.4395,51.4486,51.2861,51.3131,35304.0
2017-03-10 13:10:00,56.84,56.92,56.83,56.92,16898.0,51.3131,51.3854,51.3041,51.3854,16898.0
2017-03-10 13:15:00,56.92,56.96,56.91,56.94,12507.0,51.3854,51.4215,51.3763,51.4034,12507.0
2017-03-10 13:20:00,56.94,56.97,56.93,56.95,27411.0,51.4034,51.4305,51.3944,51.4124,27411.0
2017-03-10 13:25:00,56.96,56.98,56.92,56.96,44529.0,51.4215,51.4395,51.3854,51.4215,44529.0
2017-03-10 13:30:00,56.97,57.0,56.95,56.98,27037.0,51.4305,51.4576,51.4124,51.4395,27037.0
2017-03-10 13:35:00,56.98,57.05,56.98,57.04,23491.0,51.4395,51.5027,51.4395,51.4937,23491.0
2017-03-10 13:40:00,57.04,57.07,57.03,57.04,15107.0,51.4937,51.5208,51.4847,51.4937,15107.0
2017-03-10 13:45:00,57.03,57.08,57.01,57.07,16605.0,51.4847,51.5298,51.4666,51.5208,16605.0
2017-03-10 13:50:00,57.05,57.09,57.02,57.04,34911.0,51.5027,51.5388,51.4756,51.4937,34911.0
2017-03-10 13:55:00,57.05,57.05,57.0,57.04,14887.0,51.5027,51.5027,51.4576,51.4937,14887.0
2017-03-10 14:00:00,57.03,57.05,56.98,57.03,21813.0,51.4847,51.5027,51.4395,51.4847,21813.0
2017-03-10 14:05:00,57.02,57.02,56.94,56.97,13387.0,51.4756,51.4756,51.4034,51.4305,13387.0
2017-03-10 14:10:00,56.97,57.04,56.95,57.04,75114.0,51.4305,51.4937,51.4124,51.4937,75114.0
2017-03-10 14:15:00,57.03,57.1,57.01,57.09,29359.0,51.4847,51.5479,51.4666,51.5388,29359.0
2017-03-10 14:20:00,57.09,57.12,57.07,57.08,21198.0,51.5388,51.5659,51.5208,51.5298,21198.0
2017-03-10 14:25:00,57.08,57.11,57.08,57.11,15392.0,51.5298,51.5569,51.5298,51.5569,15392.0
2017-03-10 14:30:00,57.1,57.14,57.09,57.13,24737.0,51.5479,51.584,51.5388,51.5749,24737.0
2017-03-10 14:35:00,57.12,57.15,57.08,57.12,29848.0,51.5659,51.593,51.5298,51.5659,29848.0
2017-03-10 14:40:00,57.12,57.16,57.08,57.16,42736.0,51.5659,51.602,51.5298,51.602,42736.0
2017-03-10 14:45:00,57.16,57.17,57.11,57.16,17259.0,51.602,51.6111,51.5569,51.602,17259.0
2017-03-10 14:50:00,57.15,57.16,57.12,57.12,35945.0,51.593,51.602,51.5659,51.5659,35945.0
2017-03-10 14:55:00,57.11,57.13,57.08,57.08,24463.0,51.5569,51.5749,51.5298,51.5298,24463.0
2017-03-10 15:00:00,57.09,57.23,57.08,57.23,82083.0,51.5388,51.6652,51.5298,51.6652,82083.0
2017-03-10 15:05:00,57.23,57.24,57.18,57.19,28922.0,51.6652,51.6742,51.6201,51.6291,28922.0
2017-03-10 15:10:00,57.19,57.21,57.17,57.2,32438.0,51.6291,51.6472,51.6111,51.6381,32438.0
2017-03-10 15:15:00,57.19,57.21,57.19,57.2,21854.0,51.6291,51.6472,51.6291,51.6381,21854.0
2017-03-10 15:20:00,57.2,57.24,57.18,57.24,26163.0,51.6381,51.6742,51.6201,51.6742,26163.0
2017-03-10 15:25:00,57.23,57.29,57.2,57.29,42830.0,51.6652,51.7194,51.6381,51.7194,42830.0
2017-03-10 15:30:00,57.29,57.3,57.25,57.26,33111.0,51.7194,51.7284,51.6833,51.6923,33111.0
2017-03-10 15:35:00,57.25,57.28,57.23,57.23,31847.0,51.6833,51.7104,51.6652,51.6652,31847.0
2017-03-10 15:40:00,57.23,57.27,57.22,57.26,62850.0,51.6652,51.7013,51.6562,51.6923,62850.0
2017-03-10 15:45:00,57.25,57.25,57.21,57.23,57868.0,51.6833,51.6833,51.6472,51.6652,57868.0
2017-03-10 15:50:00,57.23,57.3,57.22,57.27,100937.0,51.6652,51.7284,51.6562,51.7013,100937.0
2017-03-10 15:55:00,57.26,57.27,57.19,57.23,217286.0,51.6923,51.7013,51.6291,51.6652,217286.0
2017-03-13 09:30:00,57.36,57.42,57.25,57.31,42640.0,51.7826,51.8367,51.6833,51.7374,42640.0
2017-03-13 09:35:00,57.29,57.39,57.22,57.34,21147.0,51.7194,51.8097,51.6562,51.7645,21147.0
2017-03-13 09:40:00,57.33,57.36,57.26,57.36,17629.0,51.7555,51.7826,51.6923,51.7826,17629.0
2017-03-13 09:45:00,57.36,57.38,57.29,57.33,27574.0,51.7826,51.8006,51.7194,51.7555,27574.0
2017-03-13 09:50:00,57.33,57.36,57.29,57.34,20076.0,51.7555,51.7826,51.7194,51.7645,20076.0
2017-03-13 09:55:00,57.34,57.37,57.25,57.26,21413.0,51.7645,51.7916,51.6833,51.6923,21413.0
2017-03-13 10:00:00,57.24,57.34,57.24,57.34,29054.0,51.6742,51.7645,51.6742,51.7645,29054.0
2017-03-13 10:05:00,57.34,57.34,57.21,57.22,18135.0,51.7645,51.7645,51.6472,51.6562,18135.0
2017-03-13 10:10:00,57.23,57.31,57.21,57.22,39766.0,51.6652,51.7374,51.6472,51.6562,39766.0
2017-03-13 10:15:00,57.22,57.27,57.21,57.21,26424.0,51.6562,51.7013,51.6472,51.6472,26424.0
2017-03-13 10:20:00,57.21,57.26,57.21,57.23,23159.0,51.6472,51.6923,51.6472,51.6652,23159.0
2017-03-13 10:25:00,57.23,57.25,57.17,57.21,30983.0,51.6652,51.6833,51.6111,51.6472,30983.0
2017-03-13 10:30:00,57.21,57.29,57.2,57.27,22414.0,51.6472,51.7194,51.6381,51.7013,22414.0
2017-03-13 10:35:00,57.27,57.31,57.24,57.26,50166.0,51.7013,51.7374,51.6742,51.6923,50166.0
2017-03-13 10:40:00,57.26,57.28,57.23,57.28,17634.0,51.6923,51.7104,51.6652,51.7104,17634.0
2017-03-13 10:45:00,57.29,57.3,57.23,57.26,16578.0,51.7194,51.7284,51.6652,51.6923,16578.0
2017-03-13 10:50:00,57.26,57.27,57.24,57.26,10224.0,51.6923,51.7013,51.6742,51.6923,10224.0
2017-03-13 10:55:00,57.26,57.3,57.25,57.28,19569.0,51.6923,51.7284,51.6833,51.7104,19569.0
2017-03-13 11:00:00,57.29,57.29,57.18,57.21,35851.0,51.7194,51.7194,51.6201,51.6472,35851.0
2017-03-13 11:05:00,57.21,57.24,57.18,57.19,16360.0,51.6472,51.6742,51.6201,51.6291,16360.0
2017-03-13 11:10:00,57.19,57.21,57.16,57.17,16952.0,51.6291,51.6472,51.602,51.6111,16952.0
2017-03-13 11:15:00,57.17,57.2,57.14,57.15,13925.0,51.6111,51.6381,51.584,51.593,13925.0
2017-03-13 11:20:00,57.14,57.18,57.1,57.1,18594.0,51.584,51.6201,51.5479,51.5479,18594.0
2017-03-13 11:25:00,57.1,57.2,57.09,57.19,19990.0,51.5479,51.6381,51.5388,51.6291,19990.0
2017-03-13 11:30:00,57.2,57.27,57.19,57.27,32677.0,51.6381,51.7013,51.6291,51.7013,32677.0
2017-03-13 11:35:00,57.26,57.32,57.26,57.32,16273.0,51.6923,51.7465,51.6923,51.7465,16273.0
2017-03-13 11:40:00,57.32,57.32,57.26,57.26,16983.0,51.7465,51.7465,51.6923,51.6923,16983.0
2017-03-13 11:45:00,57.26,57.28,57.24,57.26,11389.0,51.6923,51.7104,51.6742,51.6923,11389.0
2017-03-13 11:50:00,57.25,57.28,57.24,57.26,10082.0,51.6833,51.7104,51.6742,51.6923,10082.0
2017-03-13 11:55:00,57.27,57.29,57.25,57.28,20935.0,51.7013,51.7194,51.6833,51.7104,20935.0
2017-03-13 12:00:00,57.29,57.3,57.27,57.3,35905.0,51.7194,51.7284,51.7013,51.7284,35905.0
2017-03-13 12:05:00,57.29,57.3,57.25,57.25,19062.0,51.7194,51.7284,51.6833,51.6833,19062.0
2017-03-13 12:10:00,57.25,57.26,57.22,57.25,18168.0,51.6833,51.6923,51.6562,51.6833,18168.0
2017-03-13 12:15:00,57.24,57.25,57.21,57.21,23138.0,51.6742,51.6833,51.6472,51.6472,23138.0
2017-03-13 12:20:00,57.21,57.22,57.2,57.21,16811.0,51.6472,51.6562,51.6381,51.6472,16811.0
2017-03-13 12:25:00,57.21,57.21,57.18,57.19,11438.0,51.6472,51.6472,51.6201,51.6291,11438.0
2017-03-13 12:30:00,57.19,57.23,57.19,57.21,13072.0,51.6291,51.6652,51.6291,51.6472,13072.0
2017-03-13 12:35:00,57.22,57.24,57.2,57.23,13191.0,51.6562,51.6742,51.6381,51.6652,13191.0
2017-03-13 12:40:00,57.23,57.26,57.23,57.23,14499.0,51.6652,51.6923,51.6652,51.6652,14499.0
2017-03-13 12:45:00,57.24,57.26,57.22,57.25,25414.0,51.6742,51.6923,51.6562,51.6833,25414.0
2017-03-13 12:50:00,57.25,57.27,57.2,57.21,16613.0,51.6833,51.7013,51.6381,51.6472,16613.0
2017-03-13 12:55:00,57.21,57.25,57.21,57.24,10307.0,51.6472,51.6833,51.6472,51.6742,10307.0
2017-03-13 13:00:00,57.24,57.27,57.24,57.27,6560.0,51.6742,51.7013,51.6742,51.7013,6560.0
2017-03-13 13:05:00,57.26,57.28,57.26,57.27,9372.0,51.6923,51.7104,51.6923,51.7013,9372.0
2017-03-13 13:10:00,57.27,57.29,57.23,57.24,10767.0,51.7013,51.7194,51.6652,51.6742,10767.0
2017-03-13 13:15:00,57.25,57.27,57.21,57.22,15278.0,51.6833,51.7013,51.6472,51.6562,15278.0
2017-03-13 13:20:00,57.22,57.24,57.22,57.22,7733.0,51.6562,51.6742,51.6562,51.6562,7733.0
2017-03-13 13:25:00,57.21,57.25,57.2,57.24,8049.0,51.6472,51.6833,51.6381,51.6742,8049.0
2017-03-13 13:30:00,57.24,57.24,57.19,57.2,11104.0,51.6742,51.6742,51.6291,51.6381,11104.0
2017-03-13 13:35:00,57.2,57.2,57.15,57.15,20549.0,51.6381,51.6381,51.593,51.593,20549.0
2017-03-13 13:40:00,57.15,57.23,57.15,57.2,13217.0,51.593,51.6652,51.593,51.6381,13217.0
2017-03-13 13:45:00,57.2,57.21,57.18,57.19,6564.0,51.6381,51.6472,51.6201,51.6291,6564.0
2017-03-13 13:50:00,57.19,57.23,57.19,57.23,23997.0,51.6291,51.6652,51.6291,51.6652,23997.0
2017-03-13 13:55:00,57.23,57.24,57.21,57.21,11158.0,51.6652,51.6742,51.6472,51.6472,11158.0
2017-03-13 14:00:00,57.22,57.24,57.2,57.2,11514.0,51.6562,51.6742,51.6381,51.6381,11514.0
2017-03-13 14:05:00,57.2,57.22,57.19,57.2,10105.0,51.6381,51.6562,51.6291,51.6381,10105.0
2017-03-13 14:10:00,57.2,57.22,57.19,57.22,13449.0,51.6381,51.6562,51.6291,51.6562,13449.0
2017-03-13 14:15:00,57.21,57.24,57.2,57.23,24866.0,51.6472,51.6742,51.6381,51.6652,24866.0
2017-03-13 14:20:00,57.23,57.23,57.2,57.23,10053.0,51.6652,51.6652,51.6381,51.6652,10053.0
2017-03-13 14:25:00,57.22,57.26,57.21,57.23,22189.0,51.6562,51.6923,51.6472,51.6652,22189.0
2017-03-13 14:30:00,57.23,57.26,57.2,57.23,12453.0,51.6652,51.6923,51.6381,51.6652,12453.0
2017-03-13 14:35:00,57.23,57.26,57.21,57.23,17215.0,51.6652,51.6923,51.6472,51.6652,17215.0
2017-03-13 14:40:00,57.23,57.25,57.21,57.22,13088.0,51.6652,51.6833,51.6472,51.6562,13088.0
2017-03-13 14:45:00,57.21,57.24,57.21,57.23,11656.0,51.6472,51.6742,51.6472,51.6652,11656.0
2017-03-13 14:50:00,57.22,57.22,57.2,57.21,11642.0,51.6562,51.6562,51.6381,51.6472,11642.0
2017-03-13 14:55:00,57.21,57.22,57.16,57.18,96352.0,51.6472,51.6562,51.602,51.6201,96352.0
2017-03-13 15:00:00,57.18,57.19,57.16,57.19,13378.0,51.6201,51.6291,51.602,51.6291,13378.0
2017-03-13 15:05:00,57.18,57.2,57.16,57.17,49283.0,51.6201,51.6381,51.602,51.6111,49283.0
2017-03-13 15:10:00,57.16,57.17,57.08,57.11,65414.0,51.602,51.6111,51.5298,51.5569,65414.0
2017-03-13 15:15:00,57.11,57.12,57.08,57.09,31193.0,51.5569,51.5659,51.5298,51.5388,31193.0
2017-03-13 15:20:00,57.1,57.13,57.09,57.1,18758.0,51.5479,51.5749,51.5388,51.5479,18758.0
2017-03-13 15:25:00,57.1,57.11,57.08,57.1,20223.0,51.5479,51.5569,51.5298,51.5479,20223.0
2017-03-13 15:30:00,57.1,57.15,57.08,57.14,37956.0,51.5479,51.593,51.5298,51.584,37956.0
2017-03-13 15:35:00,57.14,57.16,57.12,57.12,40165.0,51.584,51.602,51.5659,51.5659,40165.0
2017-03-13 15:40:00,57.12,57.13,57.06,57.1,96367.0,51.5659,51.5749,51.5118,51.5479,96367.0
2017-03-13 15:45:00,57.1,57.13,57.09,57.12,67534.0,51.5479,51.5749,51.5388,51.5659,67534.0
2017-03-13 15:50:00,57.12,57.12,57.09,57.11,74410.0,51.5659,51.5659,51.5388,51.5569,74410.0
2017-03-13 15:55:00,57.11,57.12,57.07,57.11,183929.0,51.5569,51.5659,51.5208,51.5569,183929.0
2017-03-14 09:30:00,57.05,57.22,57.0,57.18,85848.0,51.5027,51.6562,51.4576,51.6201,85848.0
2017-03-14 09:35:00,57.2,57.3,57.12,57.24,51712.0,51.6381,51.7284,51.5659,51.6742,51712.0
2017-03-14 09:40:00,57.23,57.27,57.15,57.17,54939.0,51.6652,51.7013,51.593,51.6111,54939.0
2017-03-14 09:45:00,57.18,57.2,57.14,57.2,31537.0,51.6201,51.6381,51.584,51.6381,31537.0
2017-03-14 09:50:00,57.19,57.2,57.01,57.03,23668.0,51.6291,51.6381,51.4666,51.4847,23668.0
2017-03-14 09:55:00,57.04,57.06,56.99,57.04,18054.0,51.4937,51.5118,51.4486,51.4937,18054.0
2017-03-14 10:00:00,57.03,57.03,56.95,56.97,43054.0,51.4847,51.4847,51.4124,51.4305,43054.0
2017-03-14 10:05:00,56.97,56.99,56.9,56.92,24388.0,51.4305,51.4486,51.3673,51.3854,24388.0
2017-03-14 10:10:00,56.92,57.01,56.92,57.0,14119.0,51.3854,51.4666,51.3854,51.4576,14119.0
2017-03-14 10:15:00,57.0,57.03,56.84,56.85,20835.0,51.4576,51.4847,51.3131,51.3222,20835.0
2017-03-14 10:20:00,56.85,56.99,56.85,56.98,27060.0,51.3222,51.4486,51.3222,51.4395,27060.0
2017-03-14 10:25:00,56.97,56.97,56.88,56.88,24005.0,51.4305,51.4305,51.3493,51.3493,24005.0
2017-03-14 10:30:00,56.88,56.94,56.82,56.92,25163.0,51.3493,51.4034,51.2951,51.3854,25163.0
2017-03-14 10:35:00,56.92,57.0,56.91,56.97,20235.0,51.3854,51.4576,51.3763,51.4305,20235.0
2017-03-14 10:40:00,56.98,56.98,56.88,56.92,31283.0,51.4395,51.4395,51.3493,51.3854,31283.0
2017-03-14 10:45:00,56.91,56.95,56.89,56.93,33187.0,51.3763,51.4124,51.3583,51.3944,33187.0
2017-03-14 10:50:00,56.93,57.02,56.91,57.02,63501.0,51.3944,51.4756,51.3763,51.4756,63501.0
2017-03-14 10:55:00,57.01,57.02,56.87,56.87,34022.0,51.4666,51.4756,51.3402,51.3402,34022.0
2017-03-14 11:00:00,56.87,56.88,56.82,56.85,30365.0,51.3402,51.3493,51.2951,51.3222,30365.0
2017-03-14 11:05:00,56.85,56.86,56.8,56.86,34563.0,51.3222,51.3312,51.277,51.3312,34563.0
2017-03-14 11:10:00,56.85,56.86,56.79,56.8,28018.0,51.3222,51.3312,51.268,51.277,28018.0
2017-03-14 11:15:00,56.81,56.93,56.81,56.89,17182.0,51.2861,51.3944,51.2861,51.3583,17182.0
2017-03-14 11:20:00,56.88,56.9,56.85,56.86,17423.0,51.3493,51.3673,51.3222,51.3312,17423.0
2017-03-14 11:25:00,56.85,56.93,56.85,56.9,27699.0,51.3222,51.3944,51.3222,51.3673,27699.0
2017-03-14 11:30:00,56.9,56.91,56.87,56.89,14058.0,51.3673,51.3763,51.3402,51.3583,14058.0
2017-03-14 11:35:00,56.88,56.91,56.87,56.87,16260.0,51.3493,51.3763,51.3402,51.3402,16260.0
2017-03-14 11:40:00,56.89,56.92,56.87,56.89,10939.0,51.3583,51.3854,51.3402,51.3583,10939.0
2017-03-14 11:45:00,56.89,56.94,56.88,56.93,15656.0,51.3583,51.4034,51.3493,51.3944,15656.0
2017-03-14 11:50:00,56.93,56.98,56.92,56.94,16253.0,51.3944,51.4395,51.3854,51.4034,16253.0
2017-03-14 11:55:00,56.94,57.02,56.93,56.99,29950.0,51.4034,51.4756,51.3944,51.4486,29950.0
2017-03-14 12:00:00,57.01,57.01,56.95,56.96,14152.0,51.4666,51.4666,51.4124,51.4215,14152.0
2017-03-14 12:05:00,56.96,56.96,56.85,56.86,11207.0,51.4215,51.4215,51.3222,51.3312,11207.0
2017-03-14 12:10:00,56.85,56.85,56.79,56.83,20897.0,51.3222,51.3222,51.268,51.3041,20897.0
2017-03-14 12:15:00,56.84,56.89,56.8,56.82,27664.0,51.3131,51.3583,51.277,51.2951,27664.0
2017-03-14 12:20:00,56.83,56.86,56.81,56.83,16164.0,51.3041,51.3312,51.2861,51.3041,16164.0
2017-03-14 12:25:00,56.83,56.85,56.82,56.83,12498.0,51.3041,51.3222,51.2951,51.3041,12498.0
2017-03-14 12:30:00,56.83,56.87,56.8,56.85,24585.0,51.3041,51.3402,51.277,51.3222,24585.0
2017-03-14 12:35:00,56.84,56.86,56.81,56.81,10655.0,51.3131,51.3312,51.2861,51.2861,10655.0
2017-03-14 12:40:00,56.8,56.8,56.77,56.8,9900.0,51.277,51.277,51.25,51.277,9900.0
2017-03-14 12:45:00,56.79,56.84,56.77,56.84,14941.0,51.268,51.3131,51.25,51.3131,14941.0
2017-03-14 12:50:00,56.84,56.85,56.8,56.84,17762.0,51.3131,51.3222,51.277,51.3131,17762.0
2017-03-14 12:55:00,56.83,56.87,56.79,56.8,10808.0,51.3041,51.3402,51.268,51.277,10808.0
2017-03-14 13:00:00,56.81,56.84,56.79,56.81,8837.0,51.2861,51.3131,51.268,51.2861,8837.0
2017-03-14 13:05:00,56.81,56.81,56.78,56.78,9729.0,51.2861,51.2861,51.259,51.259,9729.0
2017-03-14 13:10:00,56.78,56.88,56.78,56.87,34353.0,51.259,51.3493,51.259,51.3402,34353.0
2017-03-14 13:15:00,56.87,56.87,56.83,56.85,12139.0,51.3402,51.3402,51.3041,51.3222,12139.0
2017-03-14 13:20:00,56.86,56.86,56.81,56.83,7399.0,51.3312,51.3312,51.2861,51.3041,7399.0
2017-03-14 13:25:00,56.83,56.86,56.82,56.83,8803.0,51.3041,51.3312,51.2951,51.3041,8803.0
2017-03-14 13:30:00,56.84,56.85,56.82,56.83,7362.0,51.3131,51.3222,51.2951,51.3041,7362.0
2017-03-14 13:35:00,56.83,56.84,56.81,56.82,15629.0,51.3041,51.3131,51.2861,51.2951,15629.0
2017-03-14 13:40:00,56.82,56.82,56.78,56.78,15401.0,51.2951,51.2951,51.259,51.259,15401.0
2017-03-14 13:45:00,56.79,56.8,56.78,56.79,11620.0,51.268,51.277,51.259,51.268,11620.0
2017-03-14 13:50:00,56.78,56.79,56.73,56.75,21034.0,51.259,51.268,51.2138,51.2319,21034.0
2017-03-14 13:55:00,56.75,56.77,56.73,56.73,13417.0,51.2319,51.25,51.2138,51.2138,13417.0
2017-03-14 14:00:00,56.73,56.76,56.73,56.76,16731.0,51.2138,51.2409,51.2138,51.2409,16731.0
2017-03-14 14:05:00,56.77,56.79,56.75,56.78,20404.0,51.25,51.268,51.2319,51.259,20404.0
2017-03-14 14:10:00,56.79,56.81,56.74,56.75,22731.0,51.268,51.2861,51.2229,51.2319,22731.0
2017-03-14 14:15:00,56.74,56.77,56.74,56.75,15628.0,51.2229,51.25,51.2229,51.2319,15628.0
2017-03-14 14:20:00,56.75,56.78,56.74,56.78,10388.0,51.2319,51.259,51.2229,51.259,10388.0
2017-03-14 14:25:00,56.77,56.79,56.76,56.77,16826.0,51.25,51.268,51.2409,51.25,16826.0
2017-03-14 14:30:00,56.77,56.83,56.77,56.82,8727.0,51.25,51.3041,51.25,51.2951,8727.0
2017-03-14 14:35:00,56.82,56.87,56.81,56.85,10682.0,51.2951,51.3402,51.2861,51.3222,10682.0
2017-03-14 14:40:00,56.85,56.86,56.8,56.82,30848.0,51.3222,51.3312,51.277,51.2951,30848.0
2017-03-14 14:45:00,56.81,56.84,56.78,56.78,18606.0,51.2861,51.3131,51.259,51.259,18606.0
2017-03-14 14:50:00,56.79,56.82,56.76,56.82,11215.0,51.268,51.2951,51.2409,51.2951,11215.0
2017-03-14 14:55:00,56.82,56.84,56.79,56.84,8369.0,51.2951,51.3131,51.268,51.3131,8369.0
2017-03-14 15:00:00,56.84,56.89,56.82,56.87,11868.0,51.3131,51.3583,51.2951,51.3402,11868.0
2017-03-14 15:05:00,56.88,56.91,56.87,56.9,9219.0,51.3493,51.3763,51.3402,51.3673,9219.0
2017-03-14 15:10:00,56.9,56.95,56.89,56.92,16299.0,51.3673,51.4124,51.3583,51.3854,16299.0
2017-03-14 15:15:00,56.92,56.96,56.9,56.96,12117.0,51.3854,51.4215,51.3673,51.4215,12117.0
2017-03-14 15:20:00,56.97,56.97,56.95,56.96,11367.0,51.4305,51.4305,51.4124,51.4215,11367.0
2017-03-14 15:25:00,56.96,56.97,56.95,56.96,12008.0,51.4215,51.4305,51.4124,51.4215,12008.0
2017-03-14 15:30:00,56.96,56.97,56.9,56.92,24100.0,51.4215,51.4305,51.3673,51.3854,24100.0
2017-03-14 15:35:00,56.93,56.93,56.91,56.92,16168.0,51.3944,51.3944,51.3763,51.3854,16168.0
2017-03-14 15:40:00,56.92,56.92,56.88,56.92,28837.0,51.3854,51.3854,51.3493,51.3854,28837.0
2017-03-14 15:45:00,56.92,56.97,56.91,56.96,40802.0,51.3854,51.4305,51.3763,51.4215,40802.0
2017-03-14 15:50:00,56.97,56.99,56.96,56.98,59829.0,51.4305,51.4486,51.4215,51.4395,59829.0
2017-03-14 15:55:00,56.98,56.99,56.96,56.98,130113.0,51.4395,51.4486,51.4215,51.4395,130113.0
2017-03-15 09:30:00,57.14,57.14,56.93,57.0,307703.0,51.584,51.584,51.3944,51.4576,307703.0
2017-03-15 09:35:00,57.0,57.02,56.9,56.92,27145.0,51.4576,51.4756,51.3673,51.3854,27145.0
2017-03-15 09:40:00,56.91,56.99,56.9,56.98,13283.0,51.3763,51.4486,51.3673,51.4395,13283.0
2017-03-15 09:45:00,56.99,57.08,56.99,57.02,19968.0,51.4486,51.5298,51.4486,51.4756,19968.0
2017-03-15 09:50:00,57.03,57.11,57.02,57.07,18453.0,51.4847,51.5569,51.4756,51.5208,18453.0
2017-03-15 09:55:00,57.07,57.13,57.04,57.04,16843.0,51.5208,51.5749,51.4937,51.4937,16843.0
2017-03-15 10:00:00,57.05,57.1,57.02,57.06,14930.0,51.5027,51.5479,51.4756,51.5118,14930.0
2017-03-15 10:05:00,57.06,57.07,56.98,57.02,22991.0,51.5118,51.5208,51.4395,51.4756,22991.0
2017-03-15 10:10:00,57.02,57.05,57.0,57.03,11478.0,51.4756,51.5027,51.4576,51.4847,11478.0
2017-03-15 10:15:00,57.02,57.03,56.97,56.99,12714.0,51.4756,51.4847,51.4305,51.4486,12714.0
2017-03-15 10:20:00,57.01,57.03,56.99,56.99,9996.0,51.4666,51.4847,51.4486,51.4486,9996.0
2017-03-15 10:25:00,56.98,57.0,56.92,56.99,12426.0,51.4395,51.4576,51.3854,51.4486,12426.0
2017-03-15 10:30:00,57.0,57.03,56.98,57.02,11693.0,51.4576,51.4847,51.4395,51.4756,11693.0
2017-03-15 10:35:00,57.03,57.03,56.99,56.99,12199.0,51.4847,51.4847,51.4486,51.4486,12199.0
2017-03-15 10:40:00,56.99,57.01,56.97,57.0,10836.0,51.4486,51.4666,51.4305,51.4576,10836.0
2017-03-15 10:45:00,57.0,57.03,56.98,57.02,12231.0,51.4576,51.4847,51.4395,51.4756,12231.0
2017-03-15 10:50:00,57.02,57.06,57.0,57.01,11545.0,51.4756,51.5118,51.4576,51.4666,11545.0
2017-03-15 10:55:00,57.02,57.05,57.0,57.05,7238.0,51.4756,51.5027,51.4576,51.5027,7238.0
2017-03-15 11:00:00,57.04,57.07,57.04,57.06,12964.0,51.4937,51.5208,51.4937,51.5118,12964.0
2017-03-15 11:05:00,57.06,57.08,57.05,57.06,11366.0,51.5118,51.5298,51.5027,51.5118,11366.0
2017-03-15 11:10:00,57.06,57.1,57.06,57.07,13680.0,51.5118,51.5479,51.5118,51.5208,13680.0
2017-03-15 11:15:00,57.07,57.09,57.07,57.08,8489.0,51.5208,51.5388,51.5208,51.5298,8489.0
2017-03-15 11:20:00,57.08,57.09,57.05,57.07,12910.0,51.5298,51.5388,51.5027,51.5208,12910.0
2017-03-15 11:25:00,57.07,57.1,57.07,57.09,17485.0,51.5208,51.5479,51.5208,51.5388,17485.0
2017-03-15 11:30:00,57.09,57.12,57.09,57.12,11512.0,51.5388,51.5659,51.5388,51.5659,11512.0
2017-03-15 11:35:00,57.12,57.16,57.12,57.13,20635.0,51.5659,51.602,51.5659,51.5749,20635.0
2017-03-15 11:40:00,57.13,57.14,57.12,57.13,8589.0,51.5749,51.584,51.5659,51.5749,8589.0
2017-03-15 11:45:00,57.12,57.14,57.09,57.13,11057.0,51.5659,51.584,51.5388,51.5749,11057.0
2017-03-15 11:50:00,57.12,57.13,57.09,57.1,11633.0,51.5659,51.5749,51.5388,51.5479,11633.0
2017-03-15 11:55:00,57.1,57.12,57.1,57.12,9253.0,51.5479,51.5659,51.5479,51.5659,9253.0
2017-03-15 12:00:00,57.11,57.12,57.09,57.11,12078.0,51.5569,51.5659,51.5388,51.5569,12078.0
2017-03-15 12:05:00,57.11,57.19,57.11,57.19,19160.0,51.5569,51.6291,51.5569,51.6291,19160.0
2017-03-15 12:10:00,57.19,57.19,57.13,57.14,12239.0,51.6291,51.6291,51.5749,51.584,12239.0
2017-03-15 12:15:00,57.14,57.17,57.13,57.13,6871.0,51.584,51.6111,51.5749,51.5749,6871.0
2017-03-15 12:20:00,57.14,57.17,57.13,57.15,9976.0,51.584,51.6111,51.5749,51.593,9976.0
2017-03-15 12:25:00,57.15,57.16,57.12,57.15,9150.0,51.593,51.602,51.5659,51.593,9150.0
2017-03-15 12:30:00,57.16,57.21,57.15,57.2,18382.0,51.602,51.6472,51.593,51.6381,18382.0
2017-03-15 12:35:00,57.2,57.22,57.17,57.17,18292.0,51.6381,51.6562,51.6111,51.6111,18292.0
2017-03-15 12:40:00,57.18,57.18,57.14,57.18,12635.0,51.6201,51.6201,51.584,51.6201,12635.0
2017-03-15 12:45:00,57.18,57.21,57.17,57.18,13133.0,51.6201,51.6472,51.6111,51.6201,13133.0
2017-03-15 12:50:00,57.18,57.22,57.17,57.21,13218.0,51.6201,51.6562,51.6111,51.6472,13218.0
2017-03-15 12:55:00,57.2,57.25,57.2,57.23,5883.0,51.6381,51.6833,51.6381,51.6652,5883.0
2017-03-15 13:00:00,57.23,57.29,57.23,57.29,9175.0,51.6652,51.7194,51.6652,51.7194,9175.0
2017-03-15 13:05:00,57.29,57.31,57.27,57.28,20373.0,51.7194,51.7374,51.7013,51.7104,20373.0
2017-03-15 13:10:00,57.28,57.29,57.26,57.28,5720.0,51.7104,51.7194,51.6923,51.7104,5720.0
2017-03-15 13:15:00,57.27,57.28,57.25,57.26,14266.0,51.7013,51.7104,51.6833,51.6923,14266.0
2017-03-15 13:20:00,57.27,57.29,57.24,57.25,27215.0,51.7013,51.7194,51.6742,51.6833,27215.0
2017-03-15 13:25:00,57.25,57.27,57.25,57.25,15978.0,51.6833,51.7013,51.6833,51.6833,15978.0
2017-03-15 13:30:00,57.25,57.31,57.25,57.3,20184.0,51.6833,51.7374,51.6833,51.7284,20184.0
2017-03-15 13:35:00,57.3,57.31,57.29,57.31,18080.0,51.7284,51.7374,51.7194,51.7374,18080.0
2017-03-15 13:40:00,57.3,57.38,57.3,57.37,19585.0,51.7284,51.8006,51.7284,51.7916,19585.0
2017-03-15 13:45:00,57.38,57.38,57.36,57.37,11733.0,51.8006,51.8006,51.7826,51.7916,11733.0
2017-03-15 13:50:00,57.37,57.37,57.31,57.32,10232.0,51.7916,51.7916,51.7374,51.7465,10232.0
2017-03-15 13:55:00,57.32,57.34,57.29,57.34,27748.0,51.7465,51.7645,51.7194,51.7645,27748.0
2017-03-15 14:00:00,57.34,57.54,57.34,57.48,50491.0,51.7645,51.9451,51.7645,51.8909,50491.0
2017-03-15 14:05:00,57.46,57.52,57.41,57.41,28075.0,51.8729,51.927,51.8277,51.8277,28075.0
2017-03-15 14:10:00,57.42,57.43,57.38,57.38,21808.0,51.8367,51.8458,51.8006,51.8006,21808.0
2017-03-15 14:15:00,57.38,57.42,57.3,57.33,23356.0,51.8006,51.8367,51.7284,51.7555,23356.0
2017-03-15 14:20:00,57.33,57.39,57.32,57.38,23223.0,51.7555,51.8097,51.7465,51.8006,23223.0
2017-03-15 14:25:00,57.38,57.4,57.31,57.31,17826.0,51.8006,51.8187,51.7374,51.7374,17826.0
2017-03-15 14:30:00,57.31,57.34,57.26,57.31,29966.0,51.7374,51.7645,51.6923,51.7374,29966.0
2017-03-15 14:35:00,57.3,57.34,57.27,57.33,36844.0,51.7284,51.7645,51.7013,51.7555,36844.0
2017-03-15 14:40:00,57.33,57.37,57.3,57.32,22790.0,51.7555,51.7916,51.7284,51.7465,22790.0
2017-03-15 14:45:00,57.33,57.42,57.32,57.38,43003.0,51.7555,51.8367,51.7465,51.8006,43003.0
2017-03-15 14:50:00,57.39,57.41,57.36,57.37,16893.0,51.8097,51.8277,51.7826,51.7916,16893.0
2017-03-15 14:55:00,57.37,57.38,57.29,57.33,33064.0,51.7916,51.8006,51.7194,51.7555,33064.0
2017-03-15 15:00:00,57.34,57.4,57.33,57.37,28569.0,51.7645,51.8187,51.7555,51.7916,28569.0
2017-03-15 15:05:00,57.37,57.42,57.37,57.4,21594.0,51.7916,51.8367,51.7916,51.8187,21594.0
2017-03-15 15:10:00,57.4,57.45,57.36,57.45,23645.0,51.8187,51.8638,51.7826,51.8638,23645.0
2017-03-15 15:15:00,57.46,57.48,57.43,57.44,32715.0,51.8729,51.8909,51.8458,51.8548,32715.0
2017-03-15 15:20:00,57.44,57.46,57.43,57.45,26917.0,51.8548,51.8729,51.8458,51.8638,26917.0
2017-03-15 15:25:00,57.45,57.47,57.43,57.47,22622.0,51.8638,51.8819,51.8458,51.8819,22622.0
2017-03-15 15:30:00,57.46,57.51,57.45,57.47,58079.0,51.8729,51.918,51.8638,51.8819,58079.0
2017-03-15 15:35:00,57.47,57.49,57.44,57.45,37812.0,51.8819,51.8999,51.8548,51.8638,37812.0
2017-03-15 15:40:00,57.46,57.46,57.43,57.43,56933.0,51.8729,51.8729,51.8458,51.8458,56933.0
2017-03-15 15:45:00,57.43,57.44,57.37,57.4,56228.0,51.8458,51.8548,51.7916,51.8187,56228.0
2017-03-15 15:50:00,57.4,57.45,57.39,57.44,59273.0,51.8187,51.8638,51.8097,51.8548,59273.0
2017-03-15 15:55:00,57.44,57.45,57.34,57.36,159916.0,51.8548,51.8638,51.7645,51.7826,159916.0
2017-03-16 09:30:00,57.27,57.3,57.18,57.3,50668.0,51.7013,51.7284,51.6201,51.7284,50668.0
2017-03-16 09:35:00,57.3,57.34,57.22,57.32,38675.0,51.7284,51.7645,51.6562,51.7465,38675.0
2017-03-16 09:40:00,57.34,57.46,57.31,57.33,39892.0,51.7645,51.8729,51.7374,51.7555,39892.0
2017-03-16 09:45:00,57.33,57.36,57.24,57.34,23784.0,51.7555,51.7826,51.6742,51.7645,23784.0
2017-03-16 09:50:00,57.34,57.41,57.33,57.35,17443.0,51.7645,51.8277,51.7555,51.7736,17443.0
2017-03-16 09:55:00,57.36,57.37,57.33,57.33,16968.0,51.7826,51.7916,51.7555,51.7555,16968.0
2017-03-16 10:00:00,57.34,57.36,57.32,57.33,13425.0,51.7645,51.7826,51.7465,51.7555,13425.0
2017-03-16 10:05:00,57.32,57.4,57.3,57.39,26246.0,51.7465,51.8187,51.7284,51.8097,26246.0
2017-03-16 10:10:00,57.39,57.4,57.25,57.33,28992.0,51.8097,51.8187,51.6833,51.7555,28992.0
2017-03-16 10:15:00,57.33,57.34,57.27,57.3,18823.0,51.7555,51.7645,51.7013,51.7284,18823.0
2017-03-16 10:20:00,57.31,57.31,57.27,57.31,13049.0,51.7374,51.7374,51.7013,51.7374,13049.0
2017-03-16 10:25:00,57.3,57.37,57.3,57.37,23175.0,51.7284,51.7916,51.7284,51.7916,23175.0
2017-03-16 10:30:00,57.37,57.44,57.37,57.42,25577.0,51.7916,51.8548,51.7916,51.8367,25577.0
2017-03-16 10:35:00,57.42,57.48,57.42,57.48,51744.0,51.8367,51.8909,51.8367,51.8909,51744.0
2017-03-16 10:40:00,57.47,57.53,57.47,57.52,50672.0,51.8819,51.9361,51.8819,51.927,50672.0
2017-03-16 10:45:00,57.53,57.57,57.52,57.55,74705.0,51.9361,51.9722,51.927,51.9541,74705.0
2017-03-16 10:50:00,57.56,57.59,57.55,57.56,85139.0,51.9631,51.9902,51.9541,51.9631,85139.0
2017-03-16 10:55:00,57.56,57.57,57.48,57.52,55507.0,51.9631,51.9722,51.8909,51.927,55507.0
2017-03-16 11:00:00,57.51,57.52,57.36,57.42,23361.0,51.918,51.927,51.7826,51.8367,23361.0
2017-03-16 11:05:00,57.4,57.46,57.38,57.45,11437.0,51.8187,51.8729,51.8006,51.8638,11437.0
2017-03-16 11:10:00,57.45,57.45,57.4,57.42,11590.0,51.8638,51.8638,51.8187,51.8367,11590.0
2017-03-16 11:15:00,57.42,57.42,57.23,57.23,49056.0,51.8367,51.8367,51.6652,51.6652,49056.0
2017-03-16 11:20:00,57.24,57.33,57.23,57.31,22287.0,51.6742,51.7555,51.6652,51.7374,22287.0
2017-03-16 11:25:00,57.31,57.38,57.3,57.32,9689.0,51.7374,51.8006,51.7284,51.7465,9689.0
2017-03-16 11:30:00,57.32,57.41,57.32,57.37,8024.0,51.7465,51.8277,51.7465,51.7916,8024.0
2017-03-16 11:35:00,57.37,57.43,57.33,57.39,23193.0,51.7916,51.8458,51.7555,51.8097,23193.0
2017-03-16 11:40:00,57.4,57.42,57.36,57.38,32104.0,51.8187,51.8367,51.7826,51.8006,32104.0
2017-03-16 11:45:00,57.38,57.41,57.36,57.4,18067.0,51.8006,51.8277,51.7826,51.8187,18067.0
2017-03-16 11:50:00,57.39,57.42,57.36,57.4,16224.0,51.8097,51.8367,51.7826,51.8187,16224.0
2017-03-16 11:55:00,57.39,57.45,57.37,57.45,9617.0,51.8097,51.8638,51.7916,51.8638,9617.0
2017-03-16 12:00:00,57.45,57.45,57.43,57.43,4821.0,51.8638,51.8638,51.8458,51.8458,4821.0
2017-03-16 12:05:00,57.43,57.46,57.43,57.44,7078.0,51.8458,51.8729,51.8458,51.8548,7078.0
2017-03-16 12:10:00,57.44,57.46,57.42,57.46,6993.0,51.8548,51.8729,51.8367,51.8729,6993.0
2017-03-16 12:15:00,57.47,57.52,57.47,57.51,16455.0,51.8819,51.927,51.8819,51.918,16455.0
2017-03-16 12:20:00,57.51,57.51,57.49,57.51,9298.0,51.918,51.918,51.8999,51.918,9298.0
2017-03-16 12:25:00,57.52,57.53,57.5,57.51,5018.0,51.927,51.9361,51.909,51.918,5018.0
2017-03-16 12:30:00,57.5,57.5,57.47,57.48,8182.0,51.909,51.909,51.8819,51.8909,8182.0
2017-03-16 12:35:00,57.49,57.5,57.47,57.49,5778.0,51.8999,51.909,51.8819,51.8999,5778.0
2017-03-16 12:40:00,57.49,57.53,57.49,57.52,6752.0,51.8999,51.9361,51.8999,51.927,6752.0
2017-03-16 12:45:00,57.52,57.56,57.52,57.54,8819.0,51.927,51.9631,51.927,51.9451,8819.0
2017-03-16 12:50:00,57.52,57.52,57.48,57.48,7202.0,51.927,51.927,51.8909,51.8909,7202.0
2017-03-16 12:55:00,57.48,57.5,57.47,57.48,16622.0,51.8909,51.909,51.8819,51.8909,16622.0
2017-03-16 13:00:00,57.48,57.52,57.48,57.49,9259.0,51.8909,51.927,51.8909,51.8999,9259.0
2017-03-16 13:05:00,57.48,57.5,57.47,57.47,12783.0,51.8909,51.909,51.8819,51.8819,12783.0
2017-03-16 13:10:00,57.47,57.5,57.45,57.46,8512.0,51.8819,51.909,51.8638,51.8729,8512.0
2017-03-16 13:15:00,57.46,57.47,57.41,57.43,17443.0,51.8729,51.8819,51.8277,51.8458,17443.0
2017-03-16 13:20:00,57.43,57.45,57.42,57.44,8878.0,51.8458,51.8638,51.8367,51.8548,8878.0
2017-03-16 13:25:00,57.43,57.45,57.42,57.43,11253.0,51.8458,51.8638,51.8367,51.8458,11253.0
2017-03-16 13:30:00,57.43,57.48,57.42,57.46,13647.0,51.8458,51.8909,51.8367,51.8729,13647.0
2017-03-16 13:35:00,57.47,57.53,57.47,57.53,14478.0,51.8819,51.9361,51.8819,51.9361,14478.0
2017-03-16 13:40:00,57.52,57.54,57.51,57.54,13276.0,51.927,51.9451,51.918,51.9451,13276.0
2017-03-16 13:45:00,57.54,57.57,57.53,57.54,14497.0,51.9451,51.9722,51.9361,51.9451,14497.0
2017-03-16 13:50:00,57.55,57.56,57.53,57.55,12513.0,51.9541,51.9631,51.9361,51.9541,12513.0
2017-03-16 13:55:00,57.55,57.55,57.51,57.53,10246.0,51.9541,51.9541,51.918,51.9361,10246.0
2017-03-16 14:00:00,57.53,57.55,57.52,57.55,14118.0,51.9361,51.9541,51.927,51.9541,14118.0
2017-03-16 14:05:00,57.54,57.54,57.51,57.51,14678.0,51.9451,51.9451,51.918,51.918,14678.0
2017-03-16 14:10:00,57.51,57.52,57.48,57.52,14612.0,51.918,51.927,51.8909,51.927,14612.0
2017-03-16 14:15:00,57.53,57.55,57.51,57.55,15905.0,51.9361,51.9541,51.918,51.9541,15905.0
2017-03-16 14:20:00,57.54,57.55,57.51,57.54,16913.0,51.9451,51.9541,51.918,51.9451,16913.0
2017-03-16 14:25:00,57.53,57.54,57.49,57.52,11890.0,51.9361,51.9451,51.8999,51.927,11890.0
2017-03-16 14:30:00,57.52,57.54,57.51,57.52,16978.0,51.927,51.9451,51.918,51.927,16978.0
2017-03-16 14:35:00,57.53,57.53,57.49,57.49,13574.0,51.9361,51.9361,51.8999,51.8999,13574.0
2017-03-16 14:40:00,57.49,57.5,57.45,57.46,33857.0,51.8999,51.909,51.8638,51.8729,33857.0
2017-03-16 14:45:00,57.46,57.46,57.4,57.41,28750.0,51.8729,51.8729,51.8187,51.8277,28750.0
2017-03-16 14:50:00,57.41,57.43,57.4,57.42,14546.0,51.8277,51.8458,51.8187,51.8367,14546.0
2017-03-16 14:55:00,57.43,57.43,57.39,57.4,11141.0,51.8458,51.8458,51.8097,51.8187,11141.0
2017-03-16 15:00:00,57.4,57.41,57.36,57.41,15670.0,51.8187,51.8277,51.7826,51.8277,15670.0
2017-03-16 15:05:00,57.41,57.44,57.4,57.43,16794.0,51.8277,51.8548,51.8187,51.8458,16794.0
2017-03-16 15:10:00,57.44,57.48,57.43,57.48,14087.0,51.8548,51.8909,51.8458,51.8909,14087.0
2017-03-16 15:15:00,57.47,57.48,57.46,57.46,26376.0,51.8819,51.8909,51.8729,51.8729,26376.0
2017-03-16 15:20:00,57.47,57.5,57.47,57.48,20702.0,51.8819,51.909,51.8819,51.8909,20702.0
2017-03-16 15:25:00,57.48,57.48,57.43,57.45,22246.0,51.8909,51.8909,51.8458,51.8638,22246.0
2017-03-16 15:30:00,57.45,57.48,57.42,57.48,25812.0,51.8638,51.8909,51.8367,51.8909,25812.0
2017-03-16 15:35:00,57.48,57.5,57.47,57.5,16021.0,51.8909,51.909,51.8819,51.909,16021.0
2017-03-16 15:40:00,57.5,57.54,57.49,57.54,28543.0,51.909,51.9451,51.8999,51.9451,28543.0
2017-03-16 15:45:00,57.54,57.55,57.52,57.53,51243.0,51.9451,51.9541,51.927,51.9361,51243.0
2017-03-16 15:50:00,57.53,57.53,57.48,57.49,62459.0,51.9361,51.9361,51.8909,51.8999,62459.0
2017-03-16 15:55:00,57.49,57.53,57.48,57.52,119258.0,51.8999,51.9361,51.8909,51.927,119258.0
2017-03-17 09:30:00,57.75,57.75,57.58,57.6,424508.0,52.1347,52.1347,51.9812,51.9992,424508.0
2017-03-17 09:35:00,57.66,57.78,57.63,57.7,16660.0,52.0534,52.1617,52.0263,52.0895,16660.0
2017-03-17 09:40:00,57.66,57.72,57.64,57.72,14010.0,52.0534,52.1076,52.0354,52.1076,14010.0
2017-03-17 09:45:00,57.72,57.8,57.66,57.79,25041.0,52.1076,52.1798,52.0534,52.1708,25041.0
2017-03-17 09:50:00,57.8,57.81,57.74,57.74,32693.0,52.1798,52.1888,52.1256,52.1256,32693.0
2017-03-17 09:55:00,57.74,57.8,57.71,57.74,21034.0,52.1256,52.1798,52.0985,52.1256,21034.0
2017-03-17 10:00:00,57.74,57.8,57.72,57.79,17401.0,52.1256,52.1798,52.1076,52.1708,17401.0
2017-03-17 10:05:00,57.8,57.87,57.79,57.87,23716.0,52.1798,52.243,52.1708,52.243,23716.0
2017-03-17 10:10:00,57.88,57.88,57.78,57.79,40264.0,52.252,52.252,52.1617,52.1708,40264.0
2017-03-17 10:15:00,57.8,57.84,57.78,57.8,17221.0,52.1798,52.2159,52.1617,52.1798,17221.0
2017-03-17 10:20:00,57.8,57.86,57.79,57.83,13318.0,52.1798,52.234,52.1708,52.2069,13318.0
2017-03-17 10:25:00,57.84,57.88,57.82,57.88,19014.0,52.2159,52.252,52.1979,52.252,19014.0
2017-03-17 10:30:00,57.88,57.92,57.86,57.89,19329.0,52.252,52.2881,52.234,52.261,19329.0
2017-03-17 10:35:00,57.89,57.9,57.84,57.87,25879.0,52.261,52.2701,52.2159,52.243,25879.0
2017-03-17 10:40:00,57.87,57.9,57.84,57.85,13541.0,52.243,52.2701,52.2159,52.2249,13541.0
2017-03-17 10:45:00,57.85,57.85,57.78,57.79,26981.0,52.2249,52.2249,52.1617,52.1708,26981.0
2017-03-17 10:50:00,57.79,57.8,57.74,57.79,21318.0,52.1708,52.1798,52.1256,52.1708,21318.0
2017-03-17 10:55:00,57.79,57.84,57.75,57.76,27794.0,52.1708,52.2159,52.1347,52.1437,27794.0
2017-03-17 11:00:00,57.75,57.76,57.71,57.73,31800.0,52.1347,52.1437,52.0985,52.1166,31800.0
2017-03-17 11:05:00,57.73,57.8,57.72,57.79,18361.0,52.1166,52.1798,52.1076,52.1708,18361.0
2017-03-17 11:10:00,57.79,57.81,57.76,57.77,20703.0,52.1708,52.1888,52.1437,52.1527,20703.0
2017-03-17 11:15:00,57.77,57.87,57.76,57.86,20328.0,52.1527,52.243,52.1437,52.234,20328.0
2017-03-17 11:20:00,57.87,57.92,57.86,57.92,71081.0,52.243,52.2881,52.234,52.2881,71081.0
2017-03-17 11:25:00,57.92,57.92,57.84,57.84,57276.0,52.2881,52.2881,52.2159,52.2159,57276.0
2017-03-17 11:30:00,57.85,57.86,57.81,57.81,32478.0,52.2249,52.234,52.1888,52.1888,32478.0
2017-03-17 11:35:00,57.83,57.83,57.8,57.82,8699.0,52.2069,52.2069,52.1798,52.1979,8699.0
2017-03-17 11:40:00,57.83,57.84,57.77,57.78,48468.0,52.2069,52.2159,52.1527,52.1617,48468.0
2017-03-17 11:45:00,57.79,57.82,57.78,57.8,33968.0,52.1708,52.1979,52.1617,52.1798,33968.0
2017-03-17 11:50:00,57.8,57.87,57.8,57.83,13710.0,52.1798,52.243,52.1798,52.2069,13710.0
2017-03-17 11:55:00,57.84,57.84,57.78,57.79,22170.0,52.2159,52.2159,52.1617,52.1708,22170.0
2017-03-17 12:00:00,57.8,57.81,57.75,57.75,58022.0,52.1798,52.1888,52.1347,52.1347,58022.0
2017-03-17 12:05:00,57.76,57.84,57.76,57.81,43766.0,52.1437,52.2159,52.1437,52.1888,43766.0
2017-03-17 12:10:00,57.81,57.83,57.79,57.79,11934.0,52.1888,52.2069,52.1708,52.1708,11934.0
2017-03-17 12:15:00,57.8,57.83,57.79,57.83,15311.0,52.1798,52.2069,52.1708,52.2069,15311.0
2017-03-17 12:20:00,57.84,57.86,57.82,57.83,25116.0,52.2159,52.234,52.1979,52.2069,25116.0
2017-03-17 12:25:00,57.83,57.83,57.8,57.8,14179.0,52.2069,52.2069,52.1798,52.1798,14179.0
2017-03-17 12:30:00,57.81,57.81,57.77,57.77,15211.0,52.1888,52.1888,52.1527,52.1527,15211.0
2017-03-17 12:35:00,57.78,57.85,57.77,57.85,27554.0,52.1617,52.2249,52.1527,52.2249,27554.0
2017-03-17 12:40:00,57.85,57.85,57.79,57.8,17163.0,52.2249,52.2249,52.1708,52.1798,17163.0
2017-03-17 12:45:00,57.8,57.83,57.8,57.82,16676.0,52.1798,52.2069,52.1798,52.1979,16676.0
2017-03-17 12:50:00,57.82,57.85,57.81,57.85,13202.0,52.1979,52.2249,52.1888,52.2249,13202.0
2017-03-17 12:55:00,57.85,57.85,57.8,57.8,9749.0,52.2249,52.2249,52.1798,52.1798,9749.0
2017-03-17 13:00:00,57.8,57.84,57.8,57.84,10657.0,52.1798,52.2159,52.1798,52.2159,10657.0
2017-03-17 13:05:00,57.83,57.86,57.82,57.85,11510.0,52.2069,52.234,52.1979,52.2249,11510.0
2017-03-17 13:10:00,57.86,57.89,57.85,57.89,10061.0,52.234,52.261,52.2249,52.261,10061.0
2017-03-17 13:15:00,57.89,57.89,57.86,57.87,10899.0,52.261,52.261,52.234,52.243,10899.0
2017-03-17 13:20:00,57.88,57.89,57.87,57.87,9632.0,52.252,52.261,52.243,52.243,9632.0
2017-03-17 13:25:00,57.88,57.92,57.87,57.92,11463.0,52.252,52.2881,52.243,52.2881,11463.0
2017-03-17 13:30:00,57.92,57.94,57.91,57.91,17532.0,52.2881,52.3062,52.2791,52.2791,17532.0
2017-03-17 13:35:00,57.9,57.95,57.9,57.94,13915.0,52.2701,52.3152,52.2701,52.3062,13915.0
2017-03-17 13:40:00,57.95,57.96,57.91,57.95,14439.0,52.3152,52.3242,52.2791,52.3152,14439.0
2017-03-17 13:45:00,57.94,57.95,57.83,57.85,44424.0,52.3062,52.3152,52.2069,52.2249,44424.0
2017-03-17 13:50:00,57.85,57.87,57.82,57.84,21152.0,52.2249,52.243,52.1979,52.2159,21152.0
2017-03-17 13:55:00,57.84,57.87,57.82,57.84,9682.0,52.2159,52.243,52.1979,52.2159,9682.0
2017-03-17 14:00:00,57.85,57.93,57.84,57.91,14848.0,52.2249,52.2972,52.2159,52.2791,14848.0
2017-03-17 14:05:00,57.9,57.91,57.88,57.91,19048.0,52.2701,52.2791,52.252,52.2791,19048.0
2017-03-17 14:10:00,57.9,57.91,57.87,57.9,14789.0,52.2701,52.2791,52.243,52.2701,14789.0
2017-03-17 14:15:00,57.89,57.9,57.86,57.87,16714.0,52.261,52.2701,52.234,52.243,16714.0
2017-03-17 14:20:00,57.87,57.87,57.81,57.81,29925.0,52.243,52.243,52.1888,52.1888,29925.0
2017-03-17 14:25:00,57.82,57.83,57.81,57.81,22757.0,52.1979,52.2069,52.1888,52.1888,22757.0
2017-03-17 14:30:00,57.82,57.83,57.81,57.81,25637.0,52.1979,52.2069,52.1888,52.1888,25637.0
2017-03-17 14:35:00,57.81,57.85,57.81,57.83,19039.0,52.1888,52.2249,52.1888,52.2069,19039.0
2017-03-17 14:40:00,57.83,57.83,57.78,57.82,22412.0,52.2069,52.2069,52.1617,52.1979,22412.0
2017-03-17 14:45:00,57.82,57.82,57.78,57.8,12047.0,52.1979,52.1979,52.1617,52.1798,12047.0
2017-03-17 14:50:00,57.79,57.8,57.79,57.8,9566.0,52.1708,52.1798,52.1708,52.1798,9566.0
2017-03-17 14:55:00,57.8,57.83,57.79,57.8,31269.0,52.1798,52.2069,52.1708,52.1798,31269.0
2017-03-17 15:00:00,57.8,57.84,57.79,57.79,37381.0,52.1798,52.2159,52.1708,52.1708,37381.0
2017-03-17 15:05:00,57.79,57.8,57.76,57.78,25370.0,52.1708,52.1798,52.1437,52.1617,25370.0
2017-03-17 15:10:00,57.78,57.8,57.77,57.8,15417.0,52.1617,52.1798,52.1527,52.1798,15417.0
2017-03-17 15:15:00,57.8,57.81,57.76,57.79,39361.0,52.1798,52.1888,52.1437,52.1708,39361.0
2017-03-17 15:20:00,57.78,57.79,57.74,57.75,30282.0,52.1617,52.1708,52.1256,52.1347,30282.0
2017-03-17 15:25:00,57.74,57.86,57.74,57.82,78039.0,52.1256,52.234,52.1256,52.1979,78039.0
2017-03-17 15:30:00,57.83,57.83,57.79,57.8,32568.0,52.2069,52.2069,52.1708,52.1798,32568.0
2017-03-17 15:35:00,57.79,57.79,57.76,57.76,45248.0,52.1708,52.1708,52.1437,52.1437,45248.0
2017-03-17 15:40:00,57.77,57.77,57.74,57.75,31461.0,52.1527,52.1527,52.1256,52.1347,31461.0
2017-03-17 15:45:00,57.73,57.76,57.6,57.68,120039.0,52.1166,52.1437,51.9992,52.0715,120039.0
2017-03-17 15:50:00,57.69,57.7,57.66,57.66,92210.0,52.0805,52.0895,52.0534,52.0534,92210.0
2017-03-17 15:55:00,57.66,57.67,57.61,57.62,259126.0,52.0534,52.0624,52.0083,52.0173,259126.0
2017-03-20 09:30:00,57.76,57.85,57.72,57.8,31497.0,52.1437,52.2249,52.1076,52.1798,31497.0
2017-03-20 09:35:00,57.81,57.81,57.67,57.69,17983.0,52.1888,52.1888,52.0624,52.0805,17983.0
2017-03-20 09:40:00,57.7,57.77,57.69,57.72,19757.0,52.0895,52.1527,52.0805,52.1076,19757.0
2017-03-20 09:45:00,57.72,57.73,57.62,57.63,23018.0,52.1076,52.1166,52.0173,52.0263,23018.0
2017-03-20 09:50:00,57.63,57.69,57.61,57.69,20067.0,52.0263,52.0805,52.0083,52.0805,20067.0
2017-03-20 09:55:00,57.7,57.79,57.7,57.74,24335.0,52.0895,52.1708,52.0895,52.1256,24335.0
2017-03-20 10:00:00,57.74,57.81,57.74,57.81,22081.0,52.1256,52.1888,52.1256,52.1888,22081.0
2017-03-20 10:05:00,57.8,57.83,57.79,57.79,22772.0,52.1798,52.2069,52.1708,52.1708,22772.0
2017-03-20 10:10:00,57.8,57.81,57.74,57.75,19941.0,52.1798,52.1888,52.1256,52.1347,19941.0
2017-03-20 10:15:00,57.75,57.78,57.73,57.74,26078.0,52.1347,52.1617,52.1166,52.1256,26078.0
2017-03-20 10:20:00,57.74,57.8,57.73,57.78,81805.0,52.1256,52.1798,52.1166,52.1617,81805.0
2017-03-20 10:25:00,57.8,57.83,57.7,57.71,37413.0,52.1798,52.2069,52.0895,52.0985,37413.0
2017-03-20 10:30:00,57.72,57.8,57.71,57.73,26863.0,52.1076,52.1798,52.0985,52.1166,26863.0
2017-03-20 10:35:00,57.73,57.73,57.62,57.64,33395.0,52.1166,52.1166,52.0173,52.0354,33395.0
2017-03-20 10:40:00,57.65,57.74,57.64,57.72,18235.0,52.0444,52.1256,52.0354,52.1076,18235.0
2017-03-20 10:45:00,57.73,57.74,57.69,57.72,24451.0,52.1166,52.1256,52.0805,52.1076,24451.0
2017-03-20 10:50:00,57.72,57.78,57.69,57.72,86121.0,52.1076,52.1617,52.0805,52.1076,86121.0
2017-03-20 10:55:00,57.73,57.76,57.71,57.73,22017.0,52.1166,52.1437,52.0985,52.1166,22017.0
2017-03-20 11:00:00,57.72,57.76,57.7,57.71,31040.0,52.1076,52.1437,52.0895,52.0985,31040.0
2017-03-20 11:05:00,57.72,57.76,57.7,57.76,13215.0,52.1076,52.1437,52.0895,52.1437,13215.0
2017-03-20 11:10:00,57.77,57.8,57.74,57.75,17418.0,52.1527,52.1798,52.1256,52.1347,17418.0
2017-03-20 11:15:00,57.75,57.76,57.71,57.75,19524.0,52.1347,52.1437,52.0985,52.1347,19524.0
2017-03-20 11:20:00,57.75,57.78,57.74,57.75,14193.0,52.1347,52.1617,52.1256,52.1347,14193.0
2017-03-20 11:25:00,57.74,57.75,57.72,57.73,15265.0,52.1256,52.1347,52.1076,52.1166,15265.0
2017-03-20 11:30:00,57.73,57.79,57.71,57.76,21244.0,52.1166,52.1708,52.0985,52.1437,21244.0
2017-03-20 11:35:00,57.76,57.77,57.73,57.75,22854.0,52.1437,52.1527,52.1166,52.1347,22854.0
2017-03-20 11:40:00,57.75,57.78,57.73,57.73,12429.0,52.1347,52.1617,52.1166,52.1166,12429.0
2017-03-20 11:45:00,57.73,57.78,57.71,57.78,19612.0,52.1166,52.1617,52.0985,52.1617,19612.0
2017-03-20 11:50:00,57.77,57.82,57.76,57.81,13706.0,52.1527,52.1979,52.1437,52.1888,13706.0
2017-03-20 11:55:00,57.8,57.8,57.75,57.76,8861.0,52.1798,52.1798,52.1347,52.1437,8861.0
2017-03-20 12:00:00,57.76,57.76,57.73,57.76,17294.0,52.1437,52.1437,52.1166,52.1437,17294.0
2017-03-20 12:05:00,57.75,57.78,57.75,57.76,5894.0,52.1347,52.1617,52.1347,52.1437,5894.0
2017-03-20 12:10:00,57.76,57.79,57.75,57.78,4630.0,52.1437,52.1708,52.1347,52.1617,4630.0
2017-03-20 12:15:00,57.77,57.78,57.67,57.68,34431.0,52.1527,52.1617,52.0624,52.0715,34431.0
2017-03-20 12:20:00,57.68,57.71,57.66,57.69,22031.0,52.0715,52.0985,52.0534,52.0805,22031.0
2017-03-20 12:25:00,57.69,57.74,57.69,57.72,16568.0,52.0805,52.1256,52.0805,52.1076,16568.0
2017-03-20 12:30:00,57.72,57.78,57.72,57.73,16147.0,52.1076,52.1617,52.1076,52.1166,16147.0
2017-03-20 12:35:00,57.73,57.73,57.65,57.66,20869.0,52.1166,52.1166,52.0444,52.0534,20869.0
2017-03-20 12:40:00,57.66,57.73,57.66,57.73,6950.0,52.0534,52.1166,52.0534,52.1166,6950.0
2017-03-20 12:45:00,57.72,57.74,57.69,57.7,10100.0,52.1076,52.1256,52.0805,52.0895,10100.0
2017-03-20 12:50:00,57.7,57.73,57.69,57.7,4764.0,52.0895,52.1166,52.0805,52.0895,4764.0
2017-03-20 12:55:00,57.7,57.75,57.7,57.73,15670.0,52.0895,52.1347,52.0895,52.1166,15670.0
2017-03-20 13:00:00,57.73,57.73,57.7,57.7,12885.0,52.1166,52.1166,52.0895,52.0895,12885.0
2017-03-20 13:05:00,57.7,57.72,57.69,57.7,8160.0,52.0895,52.1076,52.0805,52.0895,8160.0
2017-03-20 13:10:00,57.71,57.72,57.69,57.72,4853.0,52.0985,52.1076,52.0805,52.1076,4853.0
2017-03-20 13:15:00,57.73,57.73,57.71,57.72,6453.0,52.1166,52.1166,52.0985,52.1076,6453.0
2017-03-20 13:20:00,57.72,57.72,57.68,57.69,11319.0,52.1076,52.1076,52.0715,52.0805,11319.0
2017-03-20 13:25:00,57.72,57.72,57.7,57.72,5301.0,52.1076,52.1076,52.0895,52.1076,5301.0
2017-03-20 13:30:00,57.72,57.75,57.71,57.73,13897.0,52.1076,52.1347,52.0985,52.1166,13897.0
2017-03-20 13:35:00,57.73,57.74,57.7,57.71,15520.0,52.1166,52.1256,52.0895,52.0985,15520.0
2017-03-20 13:40:00,57.69,57.69,57.6,57.62,17030.0,52.0805,52.0805,51.9992,52.0173,17030.0
2017-03-20 13:45:00,57.61,57.63,57.59,57.62,7425.0,52.0083,52.0263,51.9902,52.0173,7425.0
2017-03-20 13:50:00,57.61,57.62,57.55,57.58,25125.0,52.0083,52.0173,51.9541,51.9812,25125.0
2017-03-20 13:55:00,57.59,57.65,57.59,57.65,11360.0,51.9902,52.0444,51.9902,52.0444,11360.0
2017-03-20 14:00:00,57.65,57.68,57.64,57.67,10386.0,52.0444,52.0715,52.0354,52.0624,10386.0
2017-03-20 14:05:00,57.67,57.67,57.64,57.67,10652.0,52.0624,52.0624,52.0354,52.0624,10652.0
2017-03-20 14:10:00,57.68,57.68,57.65,57.67,9955.0,52.0715,52.0715,52.0444,52.0624,9955.0
2017-03-20 14:15:00,57.67,57.73,57.66,57.73,17413.0,52.0624,52.1166,52.0534,52.1166,17413.0
2017-03-20 14:20:00,57.73,57.73,57.7,57.72,9407.0,52.1166,52.1166,52.0895,52.1076,9407.0
2017-03-20 14:25:00,57.72,57.75,57.7,57.71,27157.0,52.1076,52.1347,52.0895,52.0985,27157.0
2017-03-20 14:30:00,57.71,57.74,57.7,57.71,11125.0,52.0985,52.1256,52.0895,52.0985,11125.0
2017-03-20 14:35:00,57.71,57.72,57.62,57.65,20329.0,52.0985,52.1076,52.0173,52.0444,20329.0
2017-03-20 14:40:00,57.64,57.66,57.63,57.65,7390.0,52.0354,52.0534,52.0263,52.0444,7390.0
2017-03-20 14:45:00,57.66,57.66,57.56,57.57,25235.0,52.0534,52.0534,51.9631,51.9722,25235.0
2017-03-20 14:50:00,57.57,57.6,57.55,57.59,12282.0,51.9722,51.9992,51.9541,51.9902,12282.0
2017-03-20 14:55:00,57.59,57.64,57.59,57.62,18644.0,51.9902,52.0354,51.9902,52.0173,18644.0
2017-03-20 15:00:00,57.61,57.65,57.61,57.65,14042.0,52.0083,52.0444,52.0083,52.0444,14042.0
2017-03-20 15:05:00,57.65,57.65,57.63,57.64,10418.0,52.0444,52.0444,52.0263,52.0354,10418.0
2017-03-20 15:10:00,57.64,57.66,57.63,57.66,14845.0,52.0354,52.0534,52.0263,52.0534,14845.0
2017-03-20 15:15:00,57.66,57.71,57.65,57.71,31331.0,52.0534,52.0985,52.0444,52.0985,31331.0
2017-03-20 15:20:00,57.72,57.74,57.7,57.74,14875.0,52.1076,52.1256,52.0895,52.1256,14875.0
2017-03-20 15:25:00,57.73,57.74,57.7,57.71,26877.0,52.1166,52.1256,52.0895,52.0985,26877.0
2017-03-20 15:30:00,57.72,57.74,57.71,57.73,26470.0,52.1076,52.1256,52.0985,52.1166,26470.0
2017-03-20 15:35:00,57.73,57.75,57.72,57.75,24307.0,52.1166,52.1347,52.1076,52.1347,24307.0
2017-03-20 15:40:00,57.75,57.77,57.75,57.77,31311.0,52.1347,52.1527,52.1347,52.1527,31311.0
2017-03-20 15:45:00,57.77,57.79,57.76,57.78,37263.0,52.1527,52.1708,52.1437,52.1617,37263.0
2017-03-20 15:50:00,57.79,57.81,57.75,57.77,60288.0,52.1708,52.1888,52.1347,52.1527,60288.0
2017-03-20 15:55:00,57.77,57.79,57.75,57.76,91906.0,52.1527,52.1708,52.1347,52.1437,91906.0
2017-03-21 09:30:00,58.37,58.63,58.24,58.63,153620.0,52.6944,52.9291,52.577,52.9291,153620.0
2017-03-21 09:35:00,58.62,58.76,58.55,58.73,115432.0,52.9201,53.0465,52.8569,53.0194,115432.0
2017-03-21 09:40:00,58.73,58.74,58.53,58.53,112885.0,53.0194,53.0284,52.8388,52.8388,112885.0
2017-03-21 09:45:00,58.53,58.6,58.43,58.55,73514.0,52.8388,52.902,52.7485,52.8569,73514.0
2017-03-21 09:50:00,58.55,58.57,58.43,58.46,35765.0,52.8569,52.8749,52.7485,52.7756,35765.0
2017-03-21 09:55:00,58.45,58.55,58.45,58.5,40647.0,52.7666,52.8569,52.7666,52.8117,40647.0
2017-03-21 10:00:00,58.5,58.51,58.37,58.41,50448.0,52.8117,52.8208,52.6944,52.7305,50448.0
2017-03-21 10:05:00,58.41,58.51,58.39,58.45,57545.0,52.7305,52.8208,52.7124,52.7666,57545.0
2017-03-21 10:10:00,58.44,58.51,58.44,58.46,28087.0,52.7576,52.8208,52.7576,52.7756,28087.0
2017-03-21 10:15:00,58.45,58.45,58.35,58.37,38089.0,52.7666,52.7666,52.6763,52.6944,38089.0
2017-03-21 10:20:00,58.38,58.43,58.33,58.37,33195.0,52.7034,52.7485,52.6583,52.6944,33195.0
2017-03-21 10:25:00,58.37,58.37,58.27,58.32,32693.0,52.6944,52.6944,52.6041,52.6492,32693.0
2017-03-21 10:30:00,58.31,58.33,58.27,58.33,34958.0,52.6402,52.6583,52.6041,52.6583,34958.0
2017-03-21 10:35:00,58.34,58.34,58.21,58.25,38108.0,52.6673,52.6673,52.5499,52.586,38108.0
2017-03-21 10:40:00,58.24,58.27,58.21,58.23,26645.0,52.577,52.6041,52.5499,52.568,26645.0
2017-03-21 10:45:00,58.23,58.26,58.19,58.25,24468.0,52.568,52.5951,52.5319,52.586,24468.0
2017-03-21 10:50:00,58.24,58.25,58.16,58.19,117363.0,52.577,52.586,52.5048,52.5319,117363.0
2017-03-21 10:55:00,58.18,58.2,58.05,58.06,66576.0,52.5228,52.5409,52.4055,52.4145,66576.0
2017-03-21 11:00:00,58.06,58.08,57.95,57.95,63990.0,52.4145,52.4326,52.3152,52.3152,63990.0
2017-03-21 11:05:00,57.95,58.01,57.9,58.01,28670.0,52.3152,52.3694,52.2701,52.3694,28670.0
2017-03-21 11:10:00,58.02,58.09,58.0,58.01,51285.0,52.3784,52.4416,52.3604,52.3694,51285.0
2017-03-21 11:15:00,58.0,58.0,57.76,57.81,40436.0,52.3604,52.3604,52.1437,52.1888,40436.0
2017-03-21 11:20:00,57.8,57.92,57.79,57.87,22506.0,52.1798,52.2881,52.1708,52.243,22506.0
2017-03-21 11:25:00,57.86,57.92,57.82,57.87,23993.0,52.234,52.2881,52.1979,52.243,23993.0
2017-03-21 11:30:00,57.87,57.89,57.76,57.78,43946.0,52.243,52.261,52.1437,52.1617,43946.0
2017-03-21 11:35:00,57.78,57.84,57.73,57.81,39216.0,52.1617,52.2159,52.1166,52.1888,39216.0
2017-03-21 11:40:00,57.81,57.82,57.76,57.8,39388.0,52.1888,52.1979,52.1437,52.1798,39388.0
2017-03-21 11:45:00,57.81,57.9,57.79,57.87,40781.0,52.1888,52.2701,52.1708,52.243,40781.0
2017-03-21 11:50:00,57.87,57.92,57.84,57.92,21443.0,52.243,52.2881,52.2159,52.2881,21443.0
2017-03-21 11:55:00,57.9,58.0,57.89,58.0,62929.0,52.2701,52.3604,52.261,52.3604,62929.0
2017-03-21 12:00:00,58.01,58.03,57.94,58.02,35226.0,52.3694,52.3874,52.3062,52.3784,35226.0
2017-03-21 12:05:00,58.01,58.12,57.98,58.06,26650.0,52.3694,52.4687,52.3423,52.4145,26650.0
2017-03-21 12:10:00,58.07,58.07,57.99,58.06,22171.0,52.4235,52.4235,52.3513,52.4145,22171.0
2017-03-21 12:15:00,58.05,58.12,58.04,58.08,24360.0,52.4055,52.4687,52.3965,52.4326,24360.0
2017-03-21 12:20:00,58.08,58.09,58.01,58.06,24245.0,52.4326,52.4416,52.3694,52.4145,24245.0
2017-03-21 12:25:00,58.06,58.08,58.0,58.08,22007.0,52.4145,52.4326,52.3604,52.4326,22007.0
2017-03-21 12:30:00,58.06,58.09,58.01,58.05,34474.0,52.4145,52.4416,52.3694,52.4055,34474.0
2017-03-21 12:35:00,58.05,58.08,58.02,58.07,24534.0,52.4055,52.4326,52.3784,52.4235,24534.0
2017-03-21 12:40:00,58.06,58.07,57.99,58.01,33233.0,52.4145,52.4235,52.3513,52.3694,33233.0
2017-03-21 12:45:00,58.0,58.0,57.94,57.95,15760.0,52.3604,52.3604,52.3062,52.3152,15760.0
2017-03-21 12:50:00,57.96,58.01,57.93,57.99,57629.0,52.3242,52.3694,52.2972,52.3513,57629.0
2017-03-21 12:55:00,58.0,58.07,58.0,58.04,19900.0,52.3604,52.4235,52.3604,52.3965,19900.0
2017-03-21 13:00:00,58.05,58.05,57.97,58.0,19010.0,52.4055,52.4055,52.3333,52.3604,19010.0
2017-03-21 13:05:00,58.0,58.02,57.93,57.93,21643.0,52.3604,52.3784,52.2972,52.2972,21643.0
2017-03-21 13:10:00,57.94,57.94,57.84,57.86,46926.0,52.3062,52.3062,52.2159,52.234,46926.0
2017-03-21 13:15:00,57.85,57.92,57.84,57.92,16073.0,52.2249,52.2881,52.2159,52.2881,16073.0
2017-03-21 13:20:00,57.93,57.96,57.88,57.91,19966.0,52.2972,52.3242,52.252,52.2791,19966.0
2017-03-21 13:25:00,57.92,58.0,57.92,57.99,16854.0,52.2881,52.3604,52.2881,52.3513,16854.0
2017-03-21 13:30:00,57.98,58.03,57.98,58.0,15695.0,52.3423,52.3874,52.3423,52.3604,15695.0
2017-03-21 13:35:00,58.02,58.03,57.96,57.98,29187.0,52.3784,52.3874,52.3242,52.3423,29187.0
2017-03-21 13:40:00,57.98,58.01,57.94,57.95,14442.0,52.3423,52.3694,52.3062,52.3152,14442.0
2017-03-21 13:45:00,57.94,58.01,57.93,57.99,31905.0,52.3062,52.3694,52.2972,52.3513,31905.0
2017-03-21 13:50:00,57.98,57.99,57.87,57.89,17978.0,52.3423,52.3513,52.243,52.261,17978.0
2017-03-21 13:55:00,57.89,57.9,57.86,57.87,14769.0,52.261,52.2701,52.234,52.243,14769.0
2017-03-21 14:00:00,57.86,57.92,57.85,57.86,14142.0,52.234,52.2881,52.2249,52.234,14142.0
2017-03-21 14:05:00,57.86,57.86,57.82,57.86,59769.0,52.234,52.234,52.1979,52.234,59769.0
2017-03-21 14:10:00,57.85,57.92,57.82,57.92,47625.0,52.2249,52.2881,52.1979,52.2881,47625.0
2017-03-21 14:15:00,57.92,58.06,57.92,58.06,23274.0,52.2881,52.4145,52.2881,52.4145,23274.0
2017-03-21 14:20:00,58.05,58.08,58.03,58.05,22158.0,52.4055,52.4326,52.3874,52.4055,22158.0
2017-03-21 14:25:00,58.04,58.05,57.99,58.02,24116.0,52.3965,52.4055,52.3513,52.3784,24116.0
2017-03-21 14:30:00,58.02,58.12,58.01,58.1,31509.0,52.3784,52.4687,52.3694,52.4506,31509.0
2017-03-21 14:35:00,58.1,58.12,58.04,58.07,28784.0,52.4506,52.4687,52.3965,52.4235,28784.0
2017-03-21 14:40:00,58.07,58.09,58.02,58.02,95695.0,52.4235,52.4416,52.3784,52.3784,95695.0
2017-03-21 14:45:00,58.01,58.01,57.93,58.0,46761.0,52.3694,52.3694,52.2972,52.3604,46761.0
2017-03-21 14:50:00,57.99,58.0,57.93,57.96,29537.0,52.3513,52.3604,52.2972,52.3242,29537.0
2017-03-21 14:55:00,57.96,58.04,57.96,58.02,33745.0,52.3242,52.3965,52.3242,52.3784,33745.0
2017-03-21 15:00:00,58.02,58.04,57.98,58.0,37701.0,52.3784,52.3965,52.3423,52.3604,37701.0
2017-03-21 15:05:00,58.0,58.03,57.98,57.98,41857.0,52.3604,52.3874,52.3423,52.3423,41857.0
2017-03-21 15:10:00,57.98,58.04,57.98,57.99,31717.0,52.3423,52.3965,52.3423,52.3513,31717.0
2017-03-21 15:15:00,57.99,58.01,57.97,58.0,28413.0,52.3513,52.3694,52.3333,52.3604,28413.0
2017-03-21 15:20:00,57.99,58.0,57.94,57.96,49325.0,52.3513,52.3604,52.3062,52.3242,49325.0
2017-03-21 15:25:00,57.95,58.01,57.95,57.99,47675.0,52.3152,52.3694,52.3152,52.3513,47675.0
2017-03-21 15:30:00,57.99,57.99,57.93,57.94,55652.0,52.3513,52.3513,52.2972,52.3062,55652.0
2017-03-21 15:35:00,57.93,57.94,57.84,57.84,56661.0,52.2972,52.3062,52.2159,52.2159,56661.0
2017-03-21 15:40:00,57.84,57.86,57.74,57.74,106743.0,52.2159,52.234,52.1256,52.1256,106743.0
2017-03-21 15:45:00,57.75,57.79,57.71,57.72,109924.0,52.1347,52.1708,52.0985,52.1076,109924.0
2017-03-21 15:50:00,57.72,57.75,57.69,57.75,143491.0,52.1076,52.1347,52.0805,52.1347,143491.0
2017-03-21 15:55:00,57.75,57.81,57.71,57.79,164628.0,52.1347,52.1888,52.0985,52.1708,164628.0
2017-03-22 09:30:00,57.53,57.64,57.12,57.15,126823.0,51.9361,52.0354,51.5659,51.593,126823.0
2017-03-22 09:35:00,57.17,57.31,57.09,57.14,96654.0,51.6111,51.7374,51.5388,51.584,96654.0
2017-03-22 09:40:00,57.14,57.33,57.14,57.3,96053.0,51.584,51.7555,51.584,51.7284,96053.0
2017-03-22 09:45:00,57.3,57.6,57.29,57.6,80083.0,51.7284,51.9992,51.7194,51.9992,80083.0
2017-03-22 09:50:00,57.6,57.66,57.52,57.55,63111.0,51.9992,52.0534,51.927,51.9541,63111.0
2017-03-22 09:55:00,57.55,57.58,57.51,57.54,29284.0,51.9541,51.9812,51.918,51.9451,29284.0
2017-03-22 10:00:00,57.54,57.61,57.49,57.59,41992.0,51.9451,52.0083,51.8999,51.9902,41992.0
2017-03-22 10:05:00,57.6,57.64,57.57,57.64,45659.0,51.9992,52.0354,51.9722,52.0354,45659.0
2017-03-22 10:10:00,57.65,57.66,57.56,57.63,32178.0,52.0444,52.0534,51.9631,52.0263,32178.0
2017-03-22 10:15:00,57.64,57.73,57.64,57.73,44726.0,52.0354,52.1166,52.0354,52.1166,44726.0
2017-03-22 10:20:00,57.73,57.75,57.64,57.67,33464.0,52.1166,52.1347,52.0354,52.0624,33464.0
2017-03-22 10:25:00,57.67,57.75,57.65,57.75,47531.0,52.0624,52.1347,52.0444,52.1347,47531.0
2017-03-22 10:30:00,57.74,57.83,57.7,57.81,62794.0,52.1256,52.2069,52.0895,52.1888,62794.0
2017-03-22 10:35:00,57.8,57.85,57.75,57.82,105626.0,52.1798,52.2249,52.1347,52.1979,105626.0
2017-03-22 10:40:00,57.82,57.84,57.7,57.77,136880.0,52.1979,52.2159,52.0895,52.1527,136880.0
2017-03-22 10:45:00,57.76,57.81,57.74,57.76,97684.0,52.1437,52.1888,52.1256,52.1437,97684.0
2017-03-22 10:50:00,57.76,57.83,57.74,57.82,51481.0,52.1437,52.2069,52.1256,52.1979,51481.0
2017-03-22 10:55:00,57.83,57.89,57.82,57.89,52844.0,52.2069,52.261,52.1979,52.261,52844.0
2017-03-22 11:00:00,57.89,58.03,57.88,57.99,75768.0,52.261,52.3874,52.252,52.3513,75768.0
2017-03-22 11:05:00,57.99,58.01,57.97,58.0,44506.0,52.3513,52.3694,52.3333,52.3604,44506.0
2017-03-22 11:10:00,58.0,58.1,58.0,58.06,88566.0,52.3604,52.4506,52.3604,52.4145,88566.0
2017-03-22 11:15:00,58.07,58.1,58.04,58.09,147342.0,52.4235,52.4506,52.3965,52.4416,147342.0
2017-03-22 11:20:00,58.1,58.3,58.1,58.28,54996.0,52.4506,52.6312,52.4506,52.6131,54996.0
2017-03-22 11:25:00,58.28,58.28,58.12,58.13,48852.0,52.6131,52.6131,52.4687,52.4777,48852.0
2017-03-22 11:30:00,58.13,58.13,57.99,58.0,79520.0,52.4777,52.4777,52.3513,52.3604,79520.0
2017-03-22 11:35:00,58.0,58.01,57.97,57.99,58078.0,52.3604,52.3694,52.3333,52.3513,58078.0
2017-03-22 11:40:00,57.99,58.02,57.96,57.98,61681.0,52.3513,52.3784,52.3242,52.3423,61681.0
2017-03-22 11:45:00,57.98,57.99,57.91,57.98,71225.0,52.3423,52.3513,52.2791,52.3423,71225.0
2017-03-22 11:50:00,57.98,58.0,57.94,57.96,62340.0,52.3423,52.3604,52.3062,52.3242,62340.0
2017-03-22 11:55:00,57.96,58.0,57.94,57.98,40984.0,52.3242,52.3604,52.3062,52.3423,40984.0
2017-03-22 12:00:00,57.98,58.01,57.94,57.97,63014.0,52.3423,52.3694,52.3062,52.3333,63014.0
2017-03-22 12:05:00,57.97,58.07,57.97,58.05,53752.0,52.3333,52.4235,52.3333,52.4055,53752.0
2017-03-22 12:10:00,58.05,58.07,57.98,57.98,36319.0,52.4055,52.4235,52.3423,52.3423,36319.0
2017-03-22 12:15:00,57.98,57.99,57.89,57.94,57794.0,52.3423,52.3513,52.261,52.3062,57794.0
2017-03-22 12:20:00,57.95,58.02,57.95,58.01,20846.0,52.3152,52.3784,52.3152,52.3694,20846.0
2017-03-22 12:25:00,58.01,58.01,57.95,57.95,28358.0,52.3694,52.3694,52.3152,52.3152,28358.0
2017-03-22 12:30:00,57.95,58.08,57.93,58.05,32884.0,52.3152,52.4326,52.2972,52.4055,32884.0
2017-03-22 12:35:00,58.06,58.11,58.03,58.03,35545.0,52.4145,52.4597,52.3874,52.3874,35545.0
2017-03-22 12:40:00,58.04,58.08,57.95,57.95,25829.0,52.3965,52.4326,52.3152,52.3152,25829.0
2017-03-22 12:45:00,57.95,58.02,57.95,58.0,34993.0,52.3152,52.3784,52.3152,52.3604,34993.0
2017-03-22 12:50:00,58.01,58.02,57.96,58.01,35045.0,52.3694,52.3784,52.3242,52.3694,35045.0
2017-03-22 12:55:00,58.01,58.05,58.0,58.04,25247.0,52.3694,52.4055,52.3604,52.3965,25247.0
2017-03-22 13:00:00,58.04,58.08,57.96,58.0,53405.0,52.3965,52.4326,52.3242,52.3604,53405.0
2017-03-22 13:05:00,58.0,58.05,57.96,58.04,35231.0,52.3604,52.4055,52.3242,52.3965,35231.0
2017-03-22 13:10:00,58.05,58.05,57.96,57.97,38672.0,52.4055,52.4055,52.3242,52.3333,38672.0
2017-03-22 13:15:00,57.96,58.1,57.95,58.08,50685.0,52.3242,52.4506,52.3152,52.4326,50685.0
2017-03-22 13:20:00,58.08,58.11,58.04,58.06,36113.0,52.4326,52.4597,52.3965,52.4145,36113.0
2017-03-22 13:25:00,58.05,58.09,58.04,58.09,22170.0,52.4055,52.4416,52.3965,52.4416,22170.0
2017-03-22 13:30:00,58.08,58.13,58.07,58.11,31649.0,52.4326,52.4777,52.4235,52.4597,31649.0
2017-03-22 13:35:00,58.11,58.14,58.08,58.14,24235.0,52.4597,52.4867,52.4326,52.4867,24235.0
2017-03-22 13:40:00,58.13,58.15,58.11,58.15,27737.0,52.4777,52.4958,52.4597,52.4958,27737.0
2017-03-22 13:45:00,58.15,58.15,58.07,58.08,43468.0,52.4958,52.4958,52.4235,52.4326,43468.0
2017-03-22 13:50:00,58.09,58.12,58.07,58.1,27592.0,52.4416,52.4687,52.4235,52.4506,27592.0
2017-03-22 13:55:00,58.1,58.11,58.02,58.02,105219.0,52.4506,52.4597,52.3784,52.3784,105219.0
2017-03-22 14:00:00,58.02,58.07,58.0,58.05,50498.0,52.3784,52.4235,52.3604,52.4055,50498.0
2017-03-22 14:05:00,58.05,58.06,58.01,58.02,51995.0,52.4055,52.4145,52.3694,52.3784,51995.0
2017-03-22 14:10:00,58.02,58.03,57.99,58.01,67992.0,52.3784,52.3874,52.3513,52.3694,67992.0
2017-03-22 14:15:00,58.01,58.03,57.97,58.02,53607.0,52.3694,52.3874,52.3333,52.3784,53607.0
2017-03-22 14:20:00,58.02,58.03,57.99,57.99,40191.0,52.3784,52.3874,52.3513,52.3513,40191.0
2017-03-22 14:25:00,58.0,58.02,57.87,57.87,77832.0,52.3604,52.3784,52.243,52.243,77832.0
2017-03-22 14:30:00,57.88,57.93,57.76,57.9,93929.0,52.252,52.2972,52.1437,52.2701,93929.0
2017-03-22 14:35:00,57.9,57.95,57.89,57.95,53991.0,52.2701,52.3152,52.261,52.3152,53991.0
2017-03-22 14:40:00,57.96,58.08,57.95,58.05,48741.0,52.3242,52.4326,52.3152,52.4055,48741.0
2017-03-22 14:45:00,58.04,58.13,58.04,58.13,57378.0,52.3965,52.4777,52.3965,52.4777,57378.0
2017-03-22 14:50:00,58.12,58.14,58.09,58.11,46084.0,52.4687,52.4867,52.4416,52.4597,46084.0
2017-03-22 14:55:00,58.11,58.13,58.07,58.13,59911.0,52.4597,52.4777,52.4235,52.4777,59911.0
2017-03-22 15:00:00,58.13,58.15,58.09,58.15,63792.0,52.4777,52.4958,52.4416,52.4958,63792.0
2017-03-22 15:05:00,58.15,58.2,58.15,58.19,41066.0,52.4958,52.5409,52.4958,52.5319,41066.0
2017-03-22 15:10:00,58.18,58.26,58.18,58.26,71120.0,52.5228,52.5951,52.5228,52.5951,71120.0
2017-03-22 15:15:00,58.26,58.39,58.26,58.39,87145.0,52.5951,52.7124,52.5951,52.7124,87145.0
2017-03-22 15:20:00,58.39,58.44,58.36,58.37,64998.0,52.7124,52.7576,52.6853,52.6944,64998.0
2017-03-22 15:25:00,58.36,58.36,58.3,58.31,60825.0,52.6853,52.6853,52.6312,52.6402,60825.0
2017-03-22 15:30:00,58.31,58.34,58.28,58.3,63222.0,52.6402,52.6673,52.6131,52.6312,63222.0
2017-03-22 15:35:00,58.3,58.31,58.25,58.27,141954.0,52.6312,52.6402,52.586,52.6041,141954.0
2017-03-22 15:40:00,58.27,58.3,58.25,58.27,101911.0,52.6041,52.6312,52.586,52.6041,101911.0
2017-03-22 15:45:00,58.27,58.3,58.24,58.27,101619.0,52.6041,52.6312,52.577,52.6041,101619.0
2017-03-22 15:50:00,58.27,58.35,58.26,58.32,148825.0,52.6041,52.6763,52.5951,52.6492,148825.0
2017-03-22 15:55:00,58.33,58.35,58.28,58.29,253372.0,52.6583,52.6763,52.6131,52.6222,253372.0
2017-03-23 09:30:00,58.47,58.67,58.46,58.63,59081.0,52.7847,52.9652,52.7756,52.9291,59081.0
2017-03-23 09:35:00,58.66,58.78,58.6,58.64,73435.0,52.9562,53.0645,52.902,52.9381,73435.0
2017-03-23 09:40:00,58.66,58.87,58.65,58.82,91810.0,52.9562,53.1458,52.9471,53.1006,91810.0
2017-03-23 09:45:00,58.82,58.86,58.75,58.75,85620.0,53.1006,53.1367,53.0374,53.0374,85620.0
2017-03-23 09:50:00,58.74,58.81,58.72,58.76,26813.0,53.0284,53.0916,53.0103,53.0465,26813.0
2017-03-23 09:55:00,58.76,58.83,58.76,58.8,16702.0,53.0465,53.1096,53.0465,53.0826,16702.0
2017-03-23 10:00:00,58.81,58.88,58.8,58.84,26111.0,53.0916,53.1548,53.0826,53.1187,26111.0
2017-03-23 10:05:00,58.83,58.83,58.69,58.71,42400.0,53.1096,53.1096,52.9833,53.0013,42400.0
2017-03-23 10:10:00,58.7,58.7,58.52,58.55,44099.0,52.9923,52.9923,52.8298,52.8569,44099.0
2017-03-23 10:15:00,58.53,58.6,58.48,58.49,37574.0,52.8388,52.902,52.7937,52.8027,37574.0
2017-03-23 10:20:00,58.47,58.58,58.46,58.54,24768.0,52.7847,52.884,52.7756,52.8478,24768.0
2017-03-23 10:25:00,58.54,58.54,58.46,58.53,28834.0,52.8478,52.8478,52.7756,52.8388,28834.0
2017-03-23 10:30:00,58.52,58.56,58.43,58.46,62545.0,52.8298,52.8659,52.7485,52.7756,62545.0
2017-03-23 10:35:00,58.46,58.55,58.44,58.47,66075.0,52.7756,52.8569,52.7576,52.7847,66075.0
2017-03-23 10:40:00,58.48,58.56,58.44,58.53,152154.0,52.7937,52.8659,52.7576,52.8388,152154.0
2017-03-23 10:45:00,58.53,58.64,58.53,58.62,36192.0,52.8388,52.9381,52.8388,52.9201,36192.0
2017-03-23 10:50:00,58.61,58.69,58.6,58.68,19636.0,52.911,52.9833,52.902,52.9742,19636.0
2017-03-23 10:55:00,58.69,58.71,58.61,58.64,34255.0,52.9833,53.0013,52.911,52.9381,34255.0
2017-03-23 11:00:00,58.63,58.68,58.62,58.63,40332.0,52.9291,52.9742,52.9201,52.9291,40332.0
2017-03-23 11:05:00,58.63,58.73,58.61,58.73,28415.0,52.9291,53.0194,52.911,53.0194,28415.0
2017-03-23 11:10:00,58.72,58.76,58.69,58.73,44593.0,53.0103,53.0465,52.9833,53.0194,44593.0
2017-03-23 11:15:00,58.73,58.78,58.72,58.73,31739.0,53.0194,53.0645,53.0103,53.0194,31739.0
2017-03-23 11:20:00,58.73,58.76,58.69,58.73,25939.0,53.0194,53.0465,52.9833,53.0194,25939.0
2017-03-23 11:25:00,58.75,58.77,58.71,58.77,11652.0,53.0374,53.0555,53.0013,53.0555,11652.0
2017-03-23 11:30:00,58.77,58.78,58.75,58.76,13807.0,53.0555,53.0645,53.0374,53.0465,13807.0
2017-03-23 11:35:00,58.76,58.76,58.71,58.72,13019.0,53.0465,53.0465,53.0013,53.0103,13019.0
2017-03-23 11:40:00,58.73,58.73,58.7,58.7,20981.0,53.0194,53.0194,52.9923,52.9923,20981.0
2017-03-23 11:45:00,58.7,58.71,58.66,58.67,13597.0,52.9923,53.0013,52.9562,52.9652,13597.0
2017-03-23 11:50:00,58.69,58.73,58.69,58.71,24754.0,52.9833,53.0194,52.9833,53.0013,24754.0
2017-03-23 11:55:00,58.7,58.74,58.69,58.69,34122.0,52.9923,53.0284,52.9833,52.9833,34122.0
2017-03-23 12:00:00,58.69,58.78,58.69,58.77,40253.0,52.9833,53.0645,52.9833,53.0555,40253.0
2017-03-23 12:05:00,58.78,58.79,58.73,58.79,51572.0,53.0645,53.0735,53.0194,53.0735,51572.0
2017-03-23 12:10:00,58.79,58.79,58.71,58.76,61755.0,53.0735,53.0735,53.0013,53.0465,61755.0
2017-03-23 12:15:00,58.76,58.85,58.76,58.82,17598.0,53.0465,53.1277,53.0465,53.1006,17598.0
2017-03-23 12:20:00,58.83,58.91,58.82,58.87,22317.0,53.1096,53.1819,53.1006,53.1458,22317.0
2017-03-23 12:25:00,58.87,58.93,58.85,58.86,25894.0,53.1458,53.1999,53.1277,53.1367,25894.0
2017-03-23 12:30:00,58.86,58.93,58.84,58.92,16667.0,53.1367,53.1999,53.1187,53.1909,16667.0
2017-03-23 12:35:00,58.93,58.95,58.92,58.92,15439.0,53.1999,53.218,53.1909,53.1909,15439.0
2017-03-23 12:40:00,58.91,58.93,58.89,58.93,21032.0,53.1819,53.1999,53.1638,53.1999,21032.0
2017-03-23 12:45:00,58.94,58.95,58.89,58.9,24252.0,53.2089,53.218,53.1638,53.1728,24252.0
2017-03-23 12:50:00,58.89,58.91,58.83,58.85,26136.0,53.1638,53.1819,53.1096,53.1277,26136.0
2017-03-23 12:55:00,58.85,58.88,58.84,58.84,13284.0,53.1277,53.1548,53.1187,53.1187,13284.0
2017-03-23 13:00:00,58.84,58.85,58.73,58.75,26542.0,53.1187,53.1277,53.0194,53.0374,26542.0
2017-03-23 13:05:00,58.75,58.79,58.68,58.68,29042.0,53.0374,53.0735,52.9742,52.9742,29042.0
2017-03-23 13:10:00,58.67,58.7,58.63,58.65,31225.0,52.9652,52.9923,52.9291,52.9471,31225.0
2017-03-23 13:15:00,58.65,58.7,58.62,58.67,21265.0,52.9471,52.9923,52.9201,52.9652,21265.0
2017-03-23 13:20:00,58.68,58.77,58.68,58.71,16925.0,52.9742,53.0555,52.9742,53.0013,16925.0
2017-03-23 13:25:00,58.71,58.74,58.65,58.65,17327.0,53.0013,53.0284,52.9471,52.9471,17327.0
2017-03-23 13:30:00,58.65,58.71,58.64,58.71,26099.0,52.9471,53.0013,52.9381,53.0013,26099.0
2017-03-23 13:35:00,58.7,58.75,58.69,58.72,20491.0,52.9923,53.0374,52.9833,53.0103,20491.0
2017-03-23 13:40:00,58.71,58.8,58.69,58.76,14801.0,53.0013,53.0826,52.9833,53.0465,14801.0
2017-03-23 13:45:00,58.76,58.78,58.72,58.76,20100.0,53.0465,53.0645,53.0103,53.0465,20100.0
2017-03-23 13:50:00,58.76,58.84,58.76,58.83,14605.0,53.0465,53.1187,53.0465,53.1096,14605.0
2017-03-23 13:55:00,58.82,58.83,58.74,58.75,13914.0,53.1006,53.1096,53.0284,53.0374,13914.0
2017-03-23 14:00:00,58.75,58.77,58.71,58.75,15389.0,53.0374,53.0555,53.0013,53.0374,15389.0
2017-03-23 14:05:00,58.76,58.79,58.73,58.76,23717.0,53.0465,53.0735,53.0194,53.0465,23717.0
2017-03-23 14:10:00,58.76,58.76,58.71,58.73,19477.0,53.0465,53.0465,53.0013,53.0194,19477.0
2017-03-23 14:15:00,58.74,58.74,58.7,58.73,20429.0,53.0284,53.0284,52.9923,53.0194,20429.0
2017-03-23 14:20:00,58.72,58.74,58.7,58.72,15201.0,53.0103,53.0284,52.9923,53.0103,15201.0
2017-03-23 14:25:00,58.73,58.75,58.71,58.72,19115.0,53.0194,53.0374,53.0013,53.0103,19115.0
2017-03-23 14:30:00,58.73,58.78,58.73,58.76,18011.0,53.0194,53.0645,53.0194,53.0465,18011.0
2017-03-23 14:35:00,58.77,58.77,58.7,58.72,28746.0,53.0555,53.0555,52.9923,53.0103,28746.0
2017-03-23 14:40:00,58.73,58.79,58.73,58.79,30398.0,53.0194,53.0735,53.0194,53.0735,30398.0
2017-03-23 14:45:00,58.78,58.81,58.75,58.76,22607.0,53.0645,53.0916,53.0374,53.0465,22607.0
2017-03-23 14:50:00,58.75,58.76,58.73,58.74,16726.0,53.0374,53.0465,53.0194,53.0284,16726.0
2017-03-23 14:55:00,58.74,58.79,58.73,58.74,29621.0,53.0284,53.0735,53.0194,53.0284,29621.0
2017-03-23 15:00:00,58.73,58.74,58.68,58.69,24913.0,53.0194,53.0284,52.9742,52.9833,24913.0
2017-03-23 15:05:00,58.7,58.73,58.68,58.7,24426.0,52.9923,53.0194,52.9742,52.9923,24426.0
2017-03-23 15:10:00,58.7,58.71,58.62,58.63,54511.0,52.9923,53.0013,52.9201,52.9291,54511.0
2017-03-23 15:15:00,58.64,58.67,58.6,58.63,35524.0,52.9381,52.9652,52.902,52.9291,35524.0
2017-03-23 15:20:00,58.63,58.69,58.63,58.63,29651.0,52.9291,52.9833,52.9291,52.9291,29651.0
2017-03-23 15:25:00,58.63,58.65,58.56,58.58,62783.0,52.9291,52.9471,52.8659,52.884,62783.0
2017-03-23 15:30:00,58.58,58.63,58.53,58.58,63453.0,52.884,52.9291,52.8388,52.884,63453.0
2017-03-23 15:35:00,58.58,58.62,58.56,58.6,67584.0,52.884,52.9201,52.8659,52.902,67584.0
2017-03-23 15:40:00,58.6,58.63,58.53,58.54,89712.0,52.902,52.9291,52.8388,52.8478,89712.0
2017-03-23 15:45:00,58.53,58.56,58.48,58.52,143099.0,52.8388,52.8659,52.7937,52.8298,143099.0
2017-03-23 15:50:00,58.51,58.52,58.46,58.52,110728.0,52.8208,52.8298,52.7756,52.8298,110728.0
2017-03-23 15:55:00,58.51,58.55,58.47,58.52,279093.0,52.8208,52.8569,52.7847,52.8298,279093.0
2017-03-24 09:30:00,58.82,58.87,58.71,58.75,48399.0,53.1006,53.1458,53.0013,53.0374,48399.0
2017-03-24 09:35:00,58.74,58.82,58.58,58.58,39538.0,53.0284,53.1006,52.884,52.884,39538.0
2017-03-24 09:40:00,58.59,58.62,58.45,58.57,114538.0,52.893,52.9201,52.7666,52.8749,114538.0
2017-03-24 09:45:00,58.54,58.65,58.48,58.64,30341.0,52.8478,52.9471,52.7937,52.9381,30341.0
2017-03-24 09:50:00,58.64,58.71,58.63,58.67,15606.0,52.9381,53.0013,52.9291,52.9652,15606.0
2017-03-24 09:55:00,58.68,58.68,58.57,58.57,10790.0,52.9742,52.9742,52.8749,52.8749,10790.0
2017-03-24 10:00:00,58.59,58.68,58.57,58.64,17112.0,52.893,52.9742,52.8749,52.9381,17112.0
2017-03-24 10:05:00,58.64,58.71,58.59,58.69,17192.0,52.9381,53.0013,52.893,52.9833,17192.0
2017-03-24 10:10:00,58.69,58.82,58.69,58.82,23041.0,52.9833,53.1006,52.9833,53.1006,23041.0
2017-03-24 10:15:00,58.81,58.85,58.77,58.82,35526.0,53.0916,53.1277,53.0555,53.1006,35526.0
2017-03-24 10:20:00,58.82,58.83,58.78,58.82,17102.0,53.1006,53.1096,53.0645,53.1006,17102.0
2017-03-24 10:25:00,58.82,58.94,58.8,58.9,48114.0,53.1006,53.2089,53.0826,53.1728,48114.0
2017-03-24 10:30:00,58.91,58.91,58.84,58.86,50708.0,53.1819,53.1819,53.1187,53.1367,50708.0
2017-03-24 10:35:00,58.86,58.89,58.84,58.85,21321.0,53.1367,53.1638,53.1187,53.1277,21321.0
2017-03-24 10:40:00,58.85,58.9,58.84,58.88,33529.0,53.1277,53.1728,53.1187,53.1548,33529.0
2017-03-24 10:45:00,58.87,59.0,58.87,58.97,69474.0,53.1458,53.2631,53.1458,53.236,69474.0
2017-03-24 10:50:00,58.97,59.0,58.92,58.98,70404.0,53.236,53.2631,53.1909,53.2451,70404.0
2017-03-24 10:55:00,58.98,58.98,58.88,58.91,64627.0,53.2451,53.2451,53.1548,53.1819,64627.0
2017-03-24 11:00:00,58.92,58.96,58.88,58.9,52775.0,53.1909,53.227,53.1548,53.1728,52775.0
2017-03-24 11:05:00,58.91,58.97,58.91,58.97,55015.0,53.1819,53.236,53.1819,53.236,55015.0
2017-03-24 11:10:00,58.97,59.06,58.95,59.05,98288.0,53.236,53.3173,53.218,53.3083,98288.0
2017-03-24 11:15:00,59.05,59.07,59.02,59.05,35764.0,53.3083,53.3263,53.2812,53.3083,35764.0
2017-03-24 11:20:00,59.06,59.08,59.04,59.05,26401.0,53.3173,53.3353,53.2992,53.3083,26401.0
2017-03-24 11:25:00,59.06,59.11,59.06,59.09,35067.0,53.3173,53.3624,53.3173,53.3444,35067.0
2017-03-24 11:30:00,59.1,59.12,59.08,59.1,88095.0,53.3534,53.3714,53.3353,53.3534,88095.0
2017-03-24 11:35:00,59.09,59.11,59.03,59.07,60888.0,53.3444,53.3624,53.2902,53.3263,60888.0
2017-03-24 11:40:00,59.07,59.09,59.03,59.06,35191.0,53.3263,53.3444,53.2902,53.3173,35191.0
2017-03-24 11:45:00,59.06,59.06,58.98,59.0,103771.0,53.3173,53.3173,53.2451,53.2631,103771.0
2017-03-24 11:50:00,59.0,59.01,58.97,58.97,51965.0,53.2631,53.2721,53.236,53.236,51965.0
2017-03-24 11:55:00,58.97,58.97,58.91,58.92,75922.0,53.236,53.236,53.1819,53.1909,75922.0
2017-03-24 12:00:00,58.91,58.96,58.91,58.93,43714.0,53.1819,53.227,53.1819,53.1999,43714.0
2017-03-24 12:05:00,58.93,58.94,58.9,58.93,52511.0,53.1999,53.2089,53.1728,53.1999,52511.0
2017-03-24 12:10:00,58.93,58.97,58.82,58.86,48965.0,53.1999,53.236,53.1006,53.1367,48965.0
2017-03-24 12:15:00,58.85,58.86,58.79,58.79,31146.0,53.1277,53.1367,53.0735,53.0735,31146.0
2017-03-24 12:20:00,58.78,58.81,58.74,58.77,32081.0,53.0645,53.0916,53.0284,53.0555,32081.0
2017-03-24 12:25:00,58.77,58.86,58.74,58.84,38594.0,53.0555,53.1367,53.0284,53.1187,38594.0
2017-03-24 12:30:00,58.85,58.89,58.83,58.84,24499.0,53.1277,53.1638,53.1096,53.1187,24499.0
2017-03-24 12:35:00,58.84,58.86,58.83,58.85,15099.0,53.1187,53.1367,53.1096,53.1277,15099.0
2017-03-24 12:40:00,58.85,58.93,58.84,58.93,38565.0,53.1277,53.1999,53.1187,53.1999,38565.0
2017-03-24 12:45:00,58.93,58.99,58.92,58.98,48818.0,53.1999,53.2541,53.1909,53.2451,48818.0
2017-03-24 12:50:00,58.98,59.02,58.92,58.95,28591.0,53.2451,53.2812,53.1909,53.218,28591.0
2017-03-24 12:55:00,58.95,58.95,58.88,58.9,16747.0,53.218,53.218,53.1548,53.1728,16747.0
2017-03-24 13:00:00,58.9,58.91,58.85,58.87,22296.0,53.1728,53.1819,53.1277,53.1458,22296.0
2017-03-24 13:05:00,58.87,58.88,58.76,58.79,45349.0,53.1458,53.1548,53.0465,53.0735,45349.0
2017-03-24 13:10:00,58.78,58.81,58.76,58.8,25920.0,53.0645,53.0916,53.0465,53.0826,25920.0
2017-03-24 13:15:00,58.8,58.86,58.79,58.85,45943.0,53.0826,53.1367,53.0735,53.1277,45943.0
2017-03-24 13:20:00,58.86,58.92,58.86,58.91,18161.0,53.1367,53.1909,53.1367,53.1819,18161.0
2017-03-24 13:25:00,58.91,58.98,58.91,58.96,18756.0,53.1819,53.2451,53.1819,53.227,18756.0
2017-03-24 13:30:00,58.96,58.99,58.96,58.99,24698.0,53.227,53.2541,53.227,53.2541,24698.0
2017-03-24 13:35:00,58.98,58.99,58.91,58.91,40345.0,53.2451,53.2541,53.1819,53.1819,40345.0
2017-03-24 13:40:00,58.91,58.94,58.87,58.94,83924.0,53.1819,53.2089,53.1458,53.2089,83924.0
2017-03-24 13:45:00,58.93,58.96,58.83,58.84,108699.0,53.1999,53.227,53.1096,53.1187,108699.0
2017-03-24 13:50:00,58.84,58.86,58.77,58.81,43145.0,53.1187,53.1367,53.0555,53.0916,43145.0
2017-03-24 13:55:00,58.81,58.82,58.74,58.77,70158.0,53.0916,53.1006,53.0284,53.0555,70158.0
2017-03-24 14:00:00,58.77,58.81,58.73,58.74,45157.0,53.0555,53.0916,53.0194,53.0284,45157.0
2017-03-24 14:05:00,58.75,58.79,58.74,58.75,38273.0,53.0374,53.0735,53.0284,53.0374,38273.0
2017-03-24 14:10:00,58.74,58.75,58.7,58.73,27285.0,53.0284,53.0374,52.9923,53.0194,27285.0
2017-03-24 14:15:00,58.73,58.76,58.73,58.76,29375.0,53.0194,53.0465,53.0194,53.0465,29375.0
2017-03-24 14:20:00,58.76,58.78,58.74,58.76,51195.0,53.0465,53.0645,53.0284,53.0465,51195.0
2017-03-24 14:25:00,58.75,58.78,58.74,58.75,58066.0,53.0374,53.0645,53.0284,53.0374,58066.0
2017-03-24 14:30:00,58.75,58.75,58.66,58.67,26514.0,53.0374,53.0374,52.9562,52.9652,26514.0
2017-03-24 14:35:00,58.67,58.68,58.61,58.62,34110.0,52.9652,52.9742,52.911,52.9201,34110.0
2017-03-24 14:40:00,58.61,58.66,58.57,58.63,38034.0,52.911,52.9562,52.8749,52.9291,38034.0
2017-03-24 14:45:00,58.62,58.64,58.6,58.63,22608.0,52.9201,52.9381,52.902,52.9291,22608.0
2017-03-24 14:50:00,58.64,58.64,58.56,58.58,59186.0,52.9381,52.9381,52.8659,52.884,59186.0
2017-03-24 14:55:00,58.59,58.63,58.54,58.57,44378.0,52.893,52.9291,52.8478,52.8749,44378.0
2017-03-24 15:00:00,58.58,58.59,58.51,58.57,46429.0,52.884,52.893,52.8208,52.8749,46429.0
2017-03-24 15:05:00,58.56,58.56,58.44,58.52,49929.0,52.8659,52.8659,52.7576,52.8298,49929.0
2017-03-24 15:10:00,58.51,58.53,58.44,58.46,60554.0,52.8208,52.8388,52.7576,52.7756,60554.0
2017-03-24 15:15:00,58.45,58.49,58.43,58.48,38465.0,52.7666,52.8027,52.7485,52.7937,38465.0
2017-03-24 15:20:00,58.48,58.49,58.39,58.41,69094.0,52.7937,52.8027,52.7124,52.7305,69094.0
2017-03-24 15:25:00,58.41,58.48,58.4,58.45,44951.0,52.7305,52.7937,52.7215,52.7666,44951.0
2017-03-24 15:30:00,58.44,58.6,58.44,58.59,77629.0,52.7576,52.902,52.7576,52.893,77629.0
2017-03-24 15:35:00,58.59,58.75,58.55,58.75,138799.0,52.893,53.0374,52.8569,53.0374,138799.0
2017-03-24 15:40:00,58.75,58.8,58.74,58.74,91335.0,53.0374,53.0826,53.0284,53.0284,91335.0
2017-03-24 15:45:00,58.75,58.75,58.54,58.58,115296.0,53.0374,53.0374,52.8478,52.884,115296.0
2017-03-24 15:50:00,58.57,58.69,58.57,58.67,124901.0,52.8749,52.9833,52.8749,52.9652,124901.0
2017-03-24 15:55:00,58.66,58.7,58.57,58.59,269220.0,52.9562,52.9923,52.8749,52.893,269220.0
2017-03-27 09:30:00,58.47,58.49,58.37,58.38,109259.0,52.7847,52.8027,52.6944,52.7034,109259.0
2017-03-27 09:35:00,58.38,58.47,58.31,58.35,50803.0,52.7034,52.7847,52.6402,52.6763,50803.0
2017-03-27 09:40:00,58.34,58.36,58.1,58.14,59646.0,52.6673,52.6853,52.4506,52.4867,59646.0
2017-03-27 09:45:00,58.16,58.38,58.14,58.37,62293.0,52.5048,52.7034,52.4867,52.6944,62293.0
2017-03-27 09:50:00,58.37,58.38,58.24,58.25,90850.0,52.6944,52.7034,52.577,52.586,90850.0
2017-03-27 09:55:00,58.25,58.32,58.2,58.23,162289.0,52.586,52.6492,52.5409,52.568,162289.0
2017-03-27 10:00:00,58.22,58.25,58.06,58.11,56934.0,52.559,52.586,52.4145,52.4597,56934.0
2017-03-27 10:05:00,58.13,58.33,58.12,58.29,19262.0,52.4777,52.6583,52.4687,52.6222,19262.0
2017-03-27 10:10:00,58.3,58.33,58.28,58.32,20233.0,52.6312,52.6583,52.6131,52.6492,20233.0
2017-03-27 10:15:00,58.31,58.31,58.21,58.23,30464.0,52.6402,52.6402,52.5499,52.568,30464.0
2017-03-27 10:20:00,58.22,58.27,58.22,58.27,25897.0,52.559,52.6041,52.559,52.6041,25897.0
2017-03-27 10:25:00,58.27,58.31,58.25,58.28,42530.0,52.6041,52.6402,52.586,52.6131,42530.0
2017-03-27 10:30:00,58.28,58.43,58.28,58.37,31264.0,52.6131,52.7485,52.6131,52.6944,31264.0
2017-03-27 10:35:00,58.39,58.44,58.32,58.34,87249.0,52.7124,52.7576,52.6492,52.6673,87249.0
2017-03-27 10:40:00,58.34,58.42,58.32,58.41,18916.0,52.6673,52.7395,52.6492,52.7305,18916.0
2017-03-27 10:45:00,58.41,58.51,58.41,58.42,40069.0,52.7305,52.8208,52.7305,52.7395,40069.0
2017-03-27 10:50:00,58.43,58.48,58.42,58.43,34959.0,52.7485,52.7937,52.7395,52.7485,34959.0
2017-03-27 10:55:00,58.43,58.56,58.43,58.55,33079.0,52.7485,52.8659,52.7485,52.8569,33079.0
2017-03-27 11:00:00,58.55,58.63,58.55,58.62,34862.0,52.8569,52.9291,52.8569,52.9201,34862.0
2017-03-27 11:05:00,58.63,58.68,58.58,58.6,76857.0,52.9291,52.9742,52.884,52.902,76857.0
2017-03-27 11:10:00,58.59,58.6,58.48,58.53,102983.0,52.893,52.902,52.7937,52.8388,102983.0
2017-03-27 11:15:00,58.54,58.63,58.53,58.62,46204.0,52.8478,52.9291,52.8388,52.9201,46204.0
2017-03-27 11:20:00,58.63,58.63,58.44,58.45,108612.0,52.9291,52.9291,52.7576,52.7666,108612.0
2017-03-27 11:25:00,58.45,58.64,58.44,58.64,38506.0,52.7666,52.9381,52.7576,52.9381,38506.0
2017-03-27 11:30:00,58.65,58.71,58.57,58.59,44364.0,52.9471,53.0013,52.8749,52.893,44364.0
2017-03-27 11:35:00,58.6,58.62,58.55,58.6,20691.0,52.902,52.9201,52.8569,52.902,20691.0
2017-03-27 11:40:00,58.61,58.75,58.59,58.71,92085.0,52.911,53.0374,52.893,53.0013,92085.0
2017-03-27 11:45:00,58.7,58.72,58.65,58.71,16807.0,52.9923,53.0103,52.9471,53.0013,16807.0
2017-03-27 11:50:00,58.69,58.71,58.63,58.65,48604.0,52.9833,53.0013,52.9291,52.9471,48604.0
2017-03-27 11:55:00,58.65,58.74,58.64,58.74,11617.0,52.9471,53.0284,52.9381,53.0284,11617.0
2017-03-27 12:00:00,58.75,58.79,58.74,58.78,26429.0,53.0374,53.0735,53.0284,53.0645,26429.0
2017-03-27 12:05:00,58.79,58.87,58.77,58.79,17229.0,53.0735,53.1458,53.0555,53.0735,17229.0
2017-03-27 12:10:00,58.79,58.8,58.75,58.77,11189.0,53.0735,53.0826,53.0374,53.0555,11189.0
2017-03-27 12:15:00,58.76,58.77,58.69,58.76,31710.0,53.0465,53.0555,52.9833,53.0465,31710.0
2017-03-27 12:20:00,58.76,58.76,58.72,58.75,28699.0,53.0465,53.0465,53.0103,53.0374,28699.0
2017-03-27 12:25:00,58.75,58.81,58.69,58.81,49379.0,53.0374,53.0916,52.9833,53.0916,49379.0
2017-03-27 12:30:00,58.82,58.88,58.78,58.83,102084.0,53.1006,53.1548,53.0645,53.1096,102084.0
2017-03-27 12:35:00,58.83,58.83,58.73,58.73,30080.0,53.1096,53.1096,53.0194,53.0194,30080.0
2017-03-27 12:40:00,58.73,58.8,58.72,58.76,17240.0,53.0194,53.0826,53.0103,53.0465,17240.0
2017-03-27 12:45:00,58.76,58.77,58.73,58.77,29677.0,53.0465,53.0555,53.0194,53.0555,29677.0
2017-03-27 12:50:00,58.77,58.87,58.75,58.87,57443.0,53.0555,53.1458,53.0374,53.1458,57443.0
2017-03-27 12:55:00,58.87,58.91,58.84,58.88,21487.0,53.1458,53.1819,53.1187,53.1548,21487.0
2017-03-27 13:00:00,58.88,58.9,58.83,58.9,19736.0,53.1548,53.1728,53.1096,53.1728,19736.0
2017-03-27 13:05:00,58.9,58.92,58.85,58.87,19730.0,53.1728,53.1909,53.1277,53.1458,19730.0
2017-03-27 13:10:00,58.87,58.87,58.81,58.82,22399.0,53.1458,53.1458,53.0916,53.1006,22399.0
2017-03-27 13:15:00,58.81,58.86,58.81,58.84,42412.0,53.0916,53.1367,53.0916,53.1187,42412.0
2017-03-27 13:20:00,58.84,58.87,58.82,58.84,21346.0,53.1187,53.1458,53.1006,53.1187,21346.0
2017-03-27 13:25:00,58.85,58.85,58.77,58.79,16848.0,53.1277,53.1277,53.0555,53.0735,16848.0
2017-03-27 13:30:00,58.78,58.8,58.76,58.76,29036.0,53.0645,53.0826,53.0465,53.0465,29036.0
2017-03-27 13:35:00,58.76,58.8,58.74,58.76,39972.0,53.0465,53.0826,53.0284,53.0465,39972.0
2017-03-27 13:40:00,58.76,58.86,58.75,58.8,22811.0,53.0465,53.1367,53.0374,53.0826,22811.0
2017-03-27 13:45:00,58.8,58.82,58.78,58.78,12511.0,53.0826,53.1006,53.0645,53.0645,12511.0
2017-03-27 13:50:00,58.78,58.84,58.77,58.84,18284.0,53.0645,53.1187,53.0555,53.1187,18284.0
2017-03-27 13:55:00,58.85,58.88,58.84,58.86,22232.0,53.1277,53.1548,53.1187,53.1367,22232.0
2017-03-27 14:00:00,58.86,58.93,58.85,58.92,27107.0,53.1367,53.1999,53.1277,53.1909,27107.0
2017-03-27 14:05:00,58.93,58.94,58.87,58.88,29696.0,53.1999,53.2089,53.1458,53.1548,29696.0
2017-03-27 14:10:00,58.87,58.88,58.78,58.78,21718.0,53.1458,53.1548,53.0645,53.0645,21718.0
2017-03-27 14:15:00,58.78,58.79,58.69,58.7,35345.0,53.0645,53.0735,52.9833,52.9923,35345.0
2017-03-27 14:20:00,58.7,58.77,58.69,58.76,20672.0,52.9923,53.0555,52.9833,53.0465,20672.0
2017-03-27 14:25:00,58.77,58.77,58.7,58.73,28526.0,53.0555,53.0555,52.9923,53.0194,28526.0
2017-03-27 14:30:00,58.74,58.76,58.71,58.73,36290.0,53.0284,53.0465,53.0013,53.0194,36290.0
2017-03-27 14:35:00,58.73,58.79,58.73,58.78,52873.0,53.0194,53.0735,53.0194,53.0645,52873.0
2017-03-27 14:40:00,58.78,58.81,58.77,58.79,27582.0,53.0645,53.0916,53.0555,53.0735,27582.0
2017-03-27 14:45:00,58.78,58.88,58.78,58.86,67754.0,53.0645,53.1548,53.0645,53.1367,67754.0
2017-03-27 14:50:00,58.85,58.86,58.78,58.81,27202.0,53.1277,53.1367,53.0645,53.0916,27202.0
2017-03-27 14:55:00,58.81,58.9,58.79,58.89,35607.0,53.0916,53.1728,53.0735,53.1638,35607.0
2017-03-27 15:00:00,58.89,58.89,58.76,58.82,50511.0,53.1638,53.1638,53.0465,53.1006,50511.0
2017-03-27 15:05:00,58.82,58.82,58.7,58.7,58771.0,53.1006,53.1006,52.9923,52.9923,58771.0
2017-03-27 15:10:00,58.69,58.78,58.66,58.78,39435.0,52.9833,53.0645,52.9562,53.0645,39435.0
2017-03-27 15:15:00,58.78,58.82,58.76,58.77,31271.0,53.0645,53.1006,53.0465,53.0555,31271.0
2017-03-27 15:20:00,58.77,58.82,58.73,58.76,43871.0,53.0555,53.1006,53.0194,53.0465,43871.0
2017-03-27 15:25:00,58.76,58.81,58.75,58.78,42512.0,53.0465,53.0916,53.0374,53.0645,42512.0
2017-03-27 15:30:00,58.78,58.86,58.74,58.82,43926.0,53.0645,53.1367,53.0284,53.1006,43926.0
2017-03-27 15:35:00,58.83,58.85,58.81,58.83,47447.0,53.1096,53.1277,53.0916,53.1096,47447.0
2017-03-27 15:40:00,58.83,58.86,58.81,58.84,90338.0,53.1096,53.1367,53.0916,53.1187,90338.0
2017-03-27 15:45:00,58.85,58.9,58.82,58.87,100214.0,53.1277,53.1728,53.1006,53.1458,100214.0
2017-03-27 15:50:00,58.88,58.9,58.75,58.8,207957.0,53.1548,53.1728,53.0374,53.0826,207957.0
2017-03-27 15:55:00,58.8,58.89,58.79,58.88,193364.0,53.0826,53.1638,53.0735,53.1548,193364.0
2017-03-28 09:30:00,59.8,60.24,59.34,60.0,453350.0,53.9853,54.3825,53.5701,54.1659,453350.0
2017-03-28 09:35:00,59.95,60.13,59.6,59.6,187176.0,54.1207,54.2832,53.8048,53.8048,187176.0
2017-03-28 09:40:00,59.6,59.98,59.6,59.96,195934.0,53.8048,54.1478,53.8048,54.1298,195934.0
2017-03-28 09:45:00,59.95,60.0,59.72,59.74,156893.0,54.1207,54.1659,53.9131,53.9312,156893.0
2017-03-28 09:50:00,59.74,59.78,59.41,59.5,255826.0,53.9312,53.9673,53.6332,53.7145,255826.0
2017-03-28 09:55:00,59.51,59.55,59.31,59.31,140141.0,53.7235,53.7596,53.543,53.543,140141.0
2017-03-28 10:00:00,59.32,59.51,59.16,59.42,177253.0,53.552,53.7235,53.4076,53.6423,177253.0
2017-03-28 10:05:00,59.42,59.43,59.16,59.23,82477.0,53.6423,53.6513,53.4076,53.4708,82477.0
2017-03-28 10:10:00,59.23,59.4,59.21,59.24,73820.0,53.4708,53.6242,53.4527,53.4798,73820.0
2017-03-28 10:15:00,59.23,59.29,59.13,59.18,71173.0,53.4708,53.5249,53.3805,53.4256,71173.0
2017-03-28 10:20:00,59.18,59.44,59.0,59.4,132617.0,53.4256,53.6603,53.2631,53.6242,132617.0
2017-03-28 10:25:00,59.39,59.41,59.27,59.29,72028.0,53.6152,53.6332,53.5069,53.5249,72028.0
2017-03-28 10:30:00,59.29,59.54,59.28,59.43,124886.0,53.5249,53.7506,53.5159,53.6513,124886.0
2017-03-28 10:35:00,59.44,59.58,59.42,59.48,99313.0,53.6603,53.7867,53.6423,53.6964,99313.0
2017-03-28 10:40:00,59.49,59.8,59.48,59.8,93564.0,53.7055,53.9853,53.6964,53.9853,93564.0
2017-03-28 10:45:00,59.8,59.85,59.7,59.71,144065.0,53.9853,54.0305,53.8951,53.9041,144065.0
2017-03-28 10:50:00,59.72,59.8,59.59,59.72,47036.0,53.9131,53.9853,53.7957,53.9131,47036.0
2017-03-28 10:55:00,59.74,59.8,59.61,59.67,61513.0,53.9312,53.9853,53.8138,53.868,61513.0
2017-03-28 11:00:00,59.67,59.68,59.55,59.64,51677.0,53.868,53.877,53.7596,53.8409,51677.0
2017-03-28 11:05:00,59.64,59.72,59.63,59.66,78058.0,53.8409,53.9131,53.8319,53.8589,78058.0
2017-03-28 11:10:00,59.66,59.66,59.53,59.58,87629.0,53.8589,53.8589,53.7416,53.7867,87629.0
2017-03-28 11:15:00,59.58,59.68,59.58,59.59,151674.0,53.7867,53.877,53.7867,53.7957,151674.0
2017-03-28 11:20:00,59.6,59.71,59.55,59.6,109330.0,53.8048,53.9041,53.7596,53.8048,109330.0
2017-03-28 11:25:00,59.61,59.63,59.47,59.47,87295.0,53.8138,53.8319,53.6874,53.6874,87295.0
2017-03-28 11:30:00,59.48,59.61,59.45,59.48,66494.0,53.6964,53.8138,53.6694,53.6964,66494.0
2017-03-28 11:35:00,59.47,59.67,59.44,59.64,48277.0,53.6874,53.868,53.6603,53.8409,48277.0
2017-03-28 11:40:00,59.64,59.77,59.64,59.74,65837.0,53.8409,53.9582,53.8409,53.9312,65837.0
2017-03-28 11:45:00,59.74,59.9,59.73,59.85,57958.0,53.9312,54.0756,53.9221,54.0305,57958.0
2017-03-28 11:50:00,59.84,59.93,59.71,59.71,65746.0,54.0214,54.1027,53.9041,53.9041,65746.0
2017-03-28 11:55:00,59.71,59.75,59.59,59.6,40659.0,53.9041,53.9402,53.7957,53.8048,40659.0
2017-03-28 12:00:00,59.6,59.71,59.59,59.62,58015.0,53.8048,53.9041,53.7957,53.8228,58015.0
2017-03-28 12:05:00,59.62,59.66,59.59,59.63,25713.0,53.8228,53.8589,53.7957,53.8319,25713.0
2017-03-28 12:10:00,59.64,59.68,59.56,59.6,42209.0,53.8409,53.877,53.7687,53.8048,42209.0
2017-03-28 12:15:00,59.6,59.63,59.47,59.52,24844.0,53.8048,53.8319,53.6874,53.7326,24844.0
2017-03-28 12:20:00,59.52,59.55,59.47,59.51,33274.0,53.7326,53.7596,53.6874,53.7235,33274.0
2017-03-28 12:25:00,59.51,59.52,59.48,59.49,44509.0,53.7235,53.7326,53.6964,53.7055,44509.0
2017-03-28 12:30:00,59.49,59.51,59.44,59.49,46652.0,53.7055,53.7235,53.6603,53.7055,46652.0
2017-03-28 12:35:00,59.49,59.52,59.43,59.44,29122.0,53.7055,53.7326,53.6513,53.6603,29122.0
2017-03-28 12:40:00,59.44,59.45,59.31,59.35,71781.0,53.6603,53.6694,53.543,53.5791,71781.0
2017-03-28 12:45:00,59.35,59.38,59.32,59.36,49948.0,53.5791,53.6062,53.552,53.5881,49948.0
2017-03-28 12:50:00,59.36,59.47,59.36,59.41,39205.0,53.5881,53.6874,53.5881,53.6332,39205.0
2017-03-28 12:55:00,59.41,59.42,59.33,59.37,60233.0,53.6332,53.6423,53.561,53.5971,60233.0
2017-03-28 13:00:00,59.37,59.62,59.33,59.6,67741.0,53.5971,53.8228,53.561,53.8048,67741.0
2017-03-28 13:05:00,59.6,59.64,59.53,59.61,71085.0,53.8048,53.8409,53.7416,53.8138,71085.0
2017-03-28 13:10:00,59.61,59.62,59.53,59.62,86883.0,53.8138,53.8228,53.7416,53.8228,86883.0
2017-03-28 13:15:00,59.61,59.62,59.55,59.59,59337.0,53.8138,53.8228,53.7596,53.7957,59337.0
2017-03-28 13:20:00,59.59,59.61,59.55,59.58,64249.0,53.7957,53.8138,53.7596,53.7867,64249.0
2017-03-28 13:25:00,59.58,59.61,59.54,59.58,54771.0,53.7867,53.8138,53.7506,53.7867,54771.0
2017-03-28 13:30:00,59.58,59.63,59.51,59.58,97904.0,53.7867,53.8319,53.7235,53.7867,97904.0
2017-03-28 13:35:00,59.57,59.76,59.56,59.76,74799.0,53.7777,53.9492,53.7687,53.9492,74799.0
2017-03-28 13:40:00,59.76,59.79,59.7,59.71,61272.0,53.9492,53.9763,53.8951,53.9041,61272.0
2017-03-28 13:45:00,59.72,59.74,59.6,59.63,57010.0,53.9131,53.9312,53.8048,53.8319,57010.0
2017-03-28 13:50:00,59.64,59.7,59.61,59.67,101388.0,53.8409,53.8951,53.8138,53.868,101388.0
2017-03-28 13:55:00,59.67,59.83,59.66,59.82,63038.0,53.868,54.0124,53.8589,54.0034,63038.0
2017-03-28 14:00:00,59.81,59.83,59.74,59.79,49805.0,53.9944,54.0124,53.9312,53.9763,49805.0
2017-03-28 14:05:00,59.79,59.81,59.72,59.76,45465.0,53.9763,53.9944,53.9131,53.9492,45465.0
2017-03-28 14:10:00,59.75,59.75,59.58,59.64,74408.0,53.9402,53.9402,53.7867,53.8409,74408.0
2017-03-28 14:15:00,59.64,59.7,59.59,59.69,45533.0,53.8409,53.8951,53.7957,53.886,45533.0
2017-03-28 14:20:00,59.69,59.7,59.59,59.59,26393.0,53.886,53.8951,53.7957,53.7957,26393.0
2017-03-28 14:25:00,59.61,59.61,59.53,59.58,38424.0,53.8138,53.8138,53.7416,53.7867,38424.0
2017-03-28 14:30:00,59.57,59.63,59.53,59.57,31556.0,53.7777,53.8319,53.7416,53.7777,31556.0
2017-03-28 14:35:00,59.57,59.67,59.55,59.64,28580.0,53.7777,53.868,53.7596,53.8409,28580.0
2017-03-28 14:40:00,59.64,59.68,59.56,59.56,32444.0,53.8409,53.877,53.7687,53.7687,32444.0
2017-03-28 14:45:00,59.55,59.6,59.43,59.47,46666.0,53.7596,53.8048,53.6513,53.6874,46666.0
2017-03-28 14:50:00,59.47,59.5,59.43,59.44,50697.0,53.6874,53.7145,53.6513,53.6603,50697.0
2017-03-28 14:55:00,59.45,59.45,59.35,59.36,74078.0,53.6694,53.6694,53.5791,53.5881,74078.0
2017-03-28 15:00:00,59.38,59.54,59.38,59.52,45220.0,53.6062,53.7506,53.6062,53.7326,45220.0
2017-03-28 15:05:00,59.52,59.56,59.48,59.52,51849.0,53.7326,53.7687,53.6964,53.7326,51849.0
2017-03-28 15:10:00,59.52,59.52,59.46,59.49,42280.0,53.7326,53.7326,53.6784,53.7055,42280.0
2017-03-28 15:15:00,59.48,59.5,59.42,59.43,29487.0,53.6964,53.7145,53.6423,53.6513,29487.0
2017-03-28 15:20:00,59.42,59.51,59.41,59.45,66987.0,53.6423,53.7235,53.6332,53.6694,66987.0
2017-03-28 15:25:00,59.45,59.48,59.44,59.47,56243.0,53.6694,53.6964,53.6603,53.6874,56243.0
2017-03-28 15:30:00,59.47,59.5,59.44,59.46,61731.0,53.6874,53.7145,53.6603,53.6784,61731.0
2017-03-28 15:35:00,59.46,59.5,59.44,59.48,53440.0,53.6784,53.7145,53.6603,53.6964,53440.0
2017-03-28 15:40:00,59.48,59.48,59.4,59.4,81512.0,53.6964,53.6964,53.6242,53.6242,81512.0
2017-03-28 15:45:00,59.39,59.42,59.35,59.39,120726.0,53.6152,53.6423,53.5791,53.6152,120726.0
2017-03-28 15:50:00,59.38,59.39,59.32,59.32,124198.0,53.6062,53.6152,53.552,53.552,124198.0
2017-03-28 15:55:00,59.32,59.33,59.26,59.27,223321.0,53.552,53.561,53.4978,53.5069,223321.0
2017-03-29 09:30:00,59.12,59.3,59.08,59.16,141278.0,53.3714,53.5339,53.3353,53.4076,141278.0
2017-03-29 09:35:00,59.15,59.16,58.95,59.08,101054.0,53.3985,53.4076,53.218,53.3353,101054.0
2017-03-29 09:40:00,59.08,59.12,58.95,59.01,99926.0,53.3353,53.3714,53.218,53.2721,99926.0
2017-03-29 09:45:00,59.02,59.06,58.94,59.02,103755.0,53.2812,53.3173,53.2089,53.2812,103755.0
2017-03-29 09:50:00,59.02,59.02,58.97,58.99,132889.0,53.2812,53.2812,53.236,53.2541,132889.0
2017-03-29 09:55:00,58.99,59.07,58.93,59.04,80166.0,53.2541,53.3263,53.1999,53.2992,80166.0
2017-03-29 10:00:00,59.05,59.16,59.05,59.05,124120.0,53.3083,53.4076,53.3083,53.3083,124120.0
2017-03-29 10:05:00,59.05,59.09,59.03,59.07,143722.0,53.3083,53.3444,53.2902,53.3263,143722.0
2017-03-29 10:10:00,59.07,59.14,59.07,59.09,85784.0,53.3263,53.3895,53.3263,53.3444,85784.0
2017-03-29 10:15:00,59.09,59.1,59.03,59.09,64565.0,53.3444,53.3534,53.2902,53.3444,64565.0
2017-03-29 10:20:00,59.09,59.23,59.06,59.19,88561.0,53.3444,53.4708,53.3173,53.4346,88561.0
2017-03-29 10:25:00,59.18,59.32,59.18,59.29,79099.0,53.4256,53.552,53.4256,53.5249,79099.0
2017-03-29 10:30:00,59.29,59.34,59.28,59.3,49092.0,53.5249,53.5701,53.5159,53.5339,49092.0
2017-03-29 10:35:00,59.3,59.37,59.26,59.26,37189.0,53.5339,53.5971,53.4978,53.4978,37189.0
2017-03-29 10:40:00,59.27,59.27,59.13,59.14,61052.0,53.5069,53.5069,53.3805,53.3895,61052.0
2017-03-29 10:45:00,59.14,59.24,59.14,59.14,46654.0,53.3895,53.4798,53.3895,53.3895,46654.0
2017-03-29 10:50:00,59.14,59.19,59.14,59.14,39401.0,53.3895,53.4346,53.3895,53.3895,39401.0
2017-03-29 10:55:00,59.14,59.14,59.07,59.08,44249.0,53.3895,53.3895,53.3263,53.3353,44249.0
2017-03-29 11:00:00,59.07,59.07,58.97,58.97,63789.0,53.3263,53.3263,53.236,53.236,63789.0
2017-03-29 11:05:00,58.98,59.01,58.95,58.99,42357.0,53.2451,53.2721,53.218,53.2541,42357.0
2017-03-29 11:10:00,58.99,58.99,58.91,58.97,42441.0,53.2541,53.2541,53.1819,53.236,42441.0
2017-03-29 11:15:00,58.97,59.0,58.92,58.98,29547.0,53.236,53.2631,53.1909,53.2451,29547.0
2017-03-29 11:20:00,58.99,59.0,58.9,58.93,40278.0,53.2541,53.2631,53.1728,53.1999,40278.0
2017-03-29 11:25:00,58.94,58.99,58.93,58.94,40675.0,53.2089,53.2541,53.1999,53.2089,40675.0
2017-03-29 11:30:00,58.94,58.94,58.81,58.85,37246.0,53.2089,53.2089,53.0916,53.1277,37246.0
2017-03-29 11:35:00,58.85,58.9,58.73,58.73,58993.0,53.1277,53.1728,53.0194,53.0194,58993.0
2017-03-29 11:40:00,58.72,58.75,58.67,58.75,19029.0,53.0103,53.0374,52.9652,53.0374,19029.0
2017-03-29 11:45:00,58.75,58.76,58.69,58.72,25573.0,53.0374,53.0465,52.9833,53.0103,25573.0
2017-03-29 11:50:00,58.71,58.72,58.63,58.63,31080.0,53.0013,53.0103,52.9291,52.9291,31080.0
2017-03-29 11:55:00,58.64,58.68,58.61,58.62,33958.0,52.9381,52.9742,52.911,52.9201,33958.0
2017-03-29 12:00:00,58.62,58.63,58.57,58.57,27856.0,52.9201,52.9291,52.8749,52.8749,27856.0
2017-03-29 12:05:00,58.57,58.64,58.56,58.62,26507.0,52.8749,52.9381,52.8659,52.9201,26507.0
2017-03-29 12:10:00,58.62,58.63,58.6,58.61,18842.0,52.9201,52.9291,52.902,52.911,18842.0
2017-03-29 12:15:00,58.61,58.69,58.61,58.68,23424.0,52.911,52.9833,52.911,52.9742,23424.0
2017-03-29 12:20:00,58.67,58.68,58.65,58.65,17228.0,52.9652,52.9742,52.9471,52.9471,17228.0
2017-03-29 12:25:00,58.65,58.67,58.61,58.61,22634.0,52.9471,52.9652,52.911,52.911,22634.0
2017-03-29 12:30:00,58.61,58.61,58.58,58.59,11018.0,52.911,52.911,52.884,52.893,11018.0
2017-03-29 12:35:00,58.59,58.59,58.55,58.55,12364.0,52.893,52.893,52.8569,52.8569,12364.0
2017-03-29 12:40:00,58.55,58.61,58.54,58.61,23821.0,52.8569,52.911,52.8478,52.911,23821.0
2017-03-29 12:45:00,58.61,58.62,58.59,58.62,24811.0,52.911,52.9201,52.893,52.9201,24811.0
2017-03-29 12:50:00,58.61,58.66,58.6,58.64,17763.0,52.911,52.9562,52.902,52.9381,17763.0
2017-03-29 12:55:00,58.64,58.65,58.57,58.6,14137.0,52.9381,52.9471,52.8749,52.902,14137.0
2017-03-29 13:00:00,58.6,58.65,58.58,58.65,15648.0,52.902,52.9471,52.884,52.9471,15648.0
2017-03-29 13:05:00,58.64,58.65,58.61,58.61,10544.0,52.9381,52.9471,52.911,52.911,10544.0
2017-03-29 13:10:00,58.62,58.7,58.61,58.7,26671.0,52.9201,52.9923,52.911,52.9923,26671.0
2017-03-29 13:15:00,58.7,58.75,58.69,58.72,36342.0,52.9923,53.0374,52.9833,53.0103,36342.0
2017-03-29 13:20:00,58.73,58.74,58.72,58.74,10216.0,53.0194,53.0284,53.0103,53.0284,10216.0
2017-03-29 13:25:00,58.73,58.76,58.71,58.75,15788.0,53.0194,53.0465,53.0013,53.0374,15788.0
2017-03-29 13:30:00,58.76,58.78,58.73,58.75,15648.0,53.0465,53.0645,53.0194,53.0374,15648.0
2017-03-29 13:35:00,58.74,58.76,58.72,58.76,16238.0,53.0284,53.0465,53.0103,53.0465,16238.0
2017-03-29 13:40:00,58.75,58.76,58.72,58.73,17400.0,53.0374,53.0465,53.0103,53.0194,17400.0
2017-03-29 13:45:00,58.74,58.74,58.71,58.73,19592.0,53.0284,53.0284,53.0013,53.0194,19592.0
2017-03-29 13:50:00,58.73,58.75,58.72,58.73,26517.0,53.0194,53.0374,53.0103,53.0194,26517.0
2017-03-29 13:55:00,58.73,58.74,58.72,58.73,45663.0,53.0194,53.0284,53.0103,53.0194,45663.0
2017-03-29 14:00:00,58.72,58.72,58.66,58.69,21230.0,53.0103,53.0103,52.9562,52.9833,21230.0
2017-03-29 14:05:00,58.69,58.74,58.67,58.73,30553.0,52.9833,53.0284,52.9652,53.0194,30553.0
2017-03-29 14:10:00,58.73,58.79,58.72,58.79,27444.0,53.0194,53.0735,53.0103,53.0735,27444.0
2017-03-29 14:15:00,58.79,58.79,58.77,58.79,12374.0,53.0735,53.0735,53.0555,53.0735,12374.0
2017-03-29 14:20:00,58.78,58.82,58.78,58.81,24760.0,53.0645,53.1006,53.0645,53.0916,24760.0
2017-03-29 14:25:00,58.8,58.86,58.8,58.85,16770.0,53.0826,53.1367,53.0826,53.1277,16770.0
2017-03-29 14:30:00,58.84,58.85,58.79,58.82,24576.0,53.1187,53.1277,53.0735,53.1006,24576.0
2017-03-29 14:35:00,58.82,58.82,58.78,58.8,21550.0,53.1006,53.1006,53.0645,53.0826,21550.0
2017-03-29 14:40:00,58.8,58.82,58.77,58.77,27539.0,53.0826,53.1006,53.0555,53.0555,27539.0
2017-03-29 14:45:00,58.78,58.78,58.74,58.75,17761.0,53.0645,53.0645,53.0284,53.0374,17761.0
2017-03-29 14:50:00,58.75,58.83,58.74,58.81,16406.0,53.0374,53.1096,53.0284,53.0916,16406.0
2017-03-29 14:55:00,58.82,58.82,58.8,58.82,11380.0,53.1006,53.1006,53.0826,53.1006,11380.0
2017-03-29 15:00:00,58.82,58.82,58.8,58.81,23805.0,53.1006,53.1006,53.0826,53.0916,23805.0
2017-03-29 15:05:00,58.81,58.81,58.78,58.8,24735.0,53.0916,53.0916,53.0645,53.0826,24735.0
2017-03-29 15:10:00,58.79,58.8,58.73,58.73,30007.0,53.0735,53.0826,53.0194,53.0194,30007.0
2017-03-29 15:15:00,58.74,58.77,58.74,58.76,26002.0,53.0284,53.0555,53.0284,53.0465,26002.0
2017-03-29 15:20:00,58.75,58.81,58.75,58.78,25673.0,53.0374,53.0916,53.0374,53.0645,25673.0
2017-03-29 15:25:00,58.78,58.85,58.78,58.85,45167.0,53.0645,53.1277,53.0645,53.1277,45167.0
2017-03-29 15:30:00,58.84,58.88,58.82,58.88,63480.0,53.1187,53.1548,53.1006,53.1548,63480.0
2017-03-29 15:35:00,58.88,58.93,58.87,58.9,73618.0,53.1548,53.1999,53.1458,53.1728,73618.0
2017-03-29 15:40:00,58.89,58.92,58.85,58.92,69164.0,53.1638,53.1909,53.1277,53.1909,69164.0
2017-03-29 15:45:00,58.92,58.94,58.9,58.91,58102.0,53.1909,53.2089,53.1728,53.1819,58102.0
2017-03-29 15:50:00,58.9,58.92,58.88,58.89,90017.0,53.1728,53.1909,53.1548,53.1638,90017.0
2017-03-29 15:55:00,58.89,58.98,58.88,58.95,215822.0,53.1638,53.2451,53.1548,53.218,215822.0
2017-03-30 09:30:00,59.38,59.4,59.17,59.23,170669.0,53.6062,53.6242,53.4166,53.4708,170669.0
2017-03-30 09:35:00,59.23,59.25,59.09,59.21,126464.0,53.4708,53.4888,53.3444,53.4527,126464.0
2017-03-30 09:40:00,59.21,59.21,59.05,59.09,95031.0,53.4527,53.4527,53.3083,53.3444,95031.0
2017-03-30 09:45:00,59.08,59.23,59.06,59.16,59263.0,53.3353,53.4708,53.3173,53.4076,59263.0
2017-03-30 09:50:00,59.16,59.23,59.15,59.18,44957.0,53.4076,53.4708,53.3985,53.4256,44957.0
2017-03-30 09:55:00,59.18,59.23,59.13,59.19,88276.0,53.4256,53.4708,53.3805,53.4346,88276.0
2017-03-30 10:00:00,59.19,59.31,59.19,59.28,136689.0,53.4346,53.543,53.4346,53.5159,136689.0
2017-03-30 10:05:00,59.29,59.3,59.15,59.16,110471.0,53.5249,53.5339,53.3985,53.4076,110471.0
2017-03-30 10:10:00,59.16,59.22,59.15,59.22,70404.0,53.4076,53.4617,53.3985,53.4617,70404.0
2017-03-30 10:15:00,59.22,59.25,59.19,59.23,66834.0,53.4617,53.4888,53.4346,53.4708,66834.0
2017-03-30 10:20:00,59.22,59.25,59.2,59.21,49888.0,53.4617,53.4888,53.4437,53.4527,49888.0
2017-03-30 10:25:00,59.21,59.3,59.2,59.3,46270.0,53.4527,53.5339,53.4437,53.5339,46270.0
2017-03-30 10:30:00,59.3,59.31,59.25,59.3,88380.0,53.5339,53.543,53.4888,53.5339,88380.0
2017-03-30 10:35:00,59.31,59.36,59.27,59.27,138480.0,53.543,53.5881,53.5069,53.5069,138480.0
2017-03-30 10:40:00,59.28,59.33,59.27,59.3,83397.0,53.5159,53.561,53.5069,53.5339,83397.0
2017-03-30 10:45:00,59.3,59.34,59.28,59.28,73027.0,53.5339,53.5701,53.5159,53.5159,73027.0
2017-03-30 10:50:00,59.28,59.35,59.27,59.35,65333.0,53.5159,53.5791,53.5069,53.5791,65333.0
2017-03-30 10:55:00,59.35,59.35,59.31,59.33,72067.0,53.5791,53.5791,53.543,53.561,72067.0
2017-03-30 11:00:00,59.33,59.33,59.27,59.28,66947.0,53.561,53.561,53.5069,53.5159,66947.0
2017-03-30 11:05:00,59.28,59.31,59.24,59.25,52407.0,53.5159,53.543,53.4798,53.4888,52407.0
2017-03-30 11:10:00,59.24,59.25,59.2,59.23,70499.0,53.4798,53.4888,53.4437,53.4708,70499.0
2017-03-30 11:15:00,59.23,59.31,59.22,59.3,50594.0,53.4708,53.543,53.4617,53.5339,50594.0
2017-03-30 11:20:00,59.3,59.35,59.3,59.35,38582.0,53.5339,53.5791,53.5339,53.5791,38582.0
2017-03-30 11:25:00,59.35,59.36,59.33,59.33,72088.0,53.5791,53.5881,53.561,53.561,72088.0
2017-03-30 11:30:00,59.33,59.33,59.25,59.26,39613.0,53.561,53.561,53.4888,53.4978,39613.0
2017-03-30 11:35:00,59.26,59.3,59.22,59.23,86241.0,53.4978,53.5339,53.4617,53.4708,86241.0
2017-03-30 11:40:00,59.23,59.23,59.2,59.2,69797.0,53.4708,53.4708,53.4437,53.4437,69797.0
2017-03-30 11:45:00,59.2,59.24,59.2,59.22,33054.0,53.4437,53.4798,53.4437,53.4617,33054.0
2017-03-30 11:50:00,59.23,59.3,59.23,59.3,32784.0,53.4708,53.5339,53.4708,53.5339,32784.0
2017-03-30 11:55:00,59.3,59.3,59.22,59.24,34098.0,53.5339,53.5339,53.4617,53.4798,34098.0
2017-03-30 12:00:00,59.24,59.26,59.23,59.23,58049.0,53.4798,53.4978,53.4708,53.4708,58049.0
2017-03-30 12:05:00,59.24,59.26,59.23,59.25,59714.0,53.4798,53.4978,53.4708,53.4888,59714.0
2017-03-30 12:10:00,59.24,59.26,59.22,59.25,67824.0,53.4798,53.4978,53.4617,53.4888,67824.0
2017-03-30 12:15:00,59.26,59.29,59.25,59.28,83438.0,53.4978,53.5249,53.4888,53.5159,83438.0
2017-03-30 12:20:00,59.26,59.27,59.2,59.2,79307.0,53.4978,53.5069,53.4437,53.4437,79307.0
2017-03-30 12:25:00,59.21,59.21,59.15,59.15,66710.0,53.4527,53.4527,53.3985,53.3985,66710.0
2017-03-30 12:30:00,59.15,59.18,59.13,59.13,26401.0,53.3985,53.4256,53.3805,53.3805,26401.0
2017-03-30 12:35:00,59.13,59.16,59.1,59.11,83077.0,53.3805,53.4076,53.3534,53.3624,83077.0
2017-03-30 12:40:00,59.11,59.16,59.08,59.16,39683.0,53.3624,53.4076,53.3353,53.4076,39683.0
2017-03-30 12:45:00,59.15,59.16,59.1,59.1,29327.0,53.3985,53.4076,53.3534,53.3534,29327.0
2017-03-30 12:50:00,59.1,59.11,59.09,59.11,30855.0,53.3534,53.3624,53.3444,53.3624,30855.0
2017-03-30 12:55:00,59.1,59.11,59.09,59.1,25612.0,53.3534,53.3624,53.3444,53.3534,25612.0
2017-03-30 13:00:00,59.1,59.14,59.09,59.13,36380.0,53.3534,53.3895,53.3444,53.3805,36380.0
2017-03-30 13:05:00,59.13,59.15,59.12,59.15,22595.0,53.3805,53.3985,53.3714,53.3985,22595.0
2017-03-30 13:10:00,59.15,59.21,59.14,59.19,45563.0,53.3985,53.4527,53.3895,53.4346,45563.0
2017-03-30 13:15:00,59.19,59.2,59.11,59.11,42314.0,53.4346,53.4437,53.3624,53.3624,42314.0
2017-03-30 13:20:00,59.11,59.19,59.11,59.19,39906.0,53.3624,53.4346,53.3624,53.4346,39906.0
2017-03-30 13:25:00,59.19,59.23,59.18,59.21,42144.0,53.4346,53.4708,53.4256,53.4527,42144.0
2017-03-30 13:30:00,59.22,59.22,59.17,59.19,28969.0,53.4617,53.4617,53.4166,53.4346,28969.0
2017-03-30 13:35:00,59.19,59.19,59.14,59.15,15649.0,53.4346,53.4346,53.3895,53.3985,15649.0
2017-03-30 13:40:00,59.15,59.21,59.14,59.18,23762.0,53.3985,53.4527,53.3895,53.4256,23762.0
2017-03-30 13:45:00,59.19,59.21,59.18,59.19,19681.0,53.4346,53.4527,53.4256,53.4346,19681.0
2017-03-30 13:50:00,59.19,59.21,59.18,59.21,17265.0,53.4346,53.4527,53.4256,53.4527,17265.0
2017-03-30 13:55:00,59.21,59.21,59.14,59.16,27690.0,53.4527,53.4527,53.3895,53.4076,27690.0
2017-03-30 14:00:00,59.17,59.22,59.17,59.21,21267.0,53.4166,53.4617,53.4166,53.4527,21267.0
2017-03-30 14:05:00,59.22,59.23,59.18,59.23,33770.0,53.4617,53.4708,53.4256,53.4708,33770.0
2017-03-30 14:10:00,59.23,59.23,59.17,59.22,42289.0,53.4708,53.4708,53.4166,53.4617,42289.0
2017-03-30 14:15:00,59.23,59.26,59.23,59.23,29917.0,53.4708,53.4978,53.4708,53.4708,29917.0
2017-03-30 14:20:00,59.23,59.24,59.2,59.2,26505.0,53.4708,53.4798,53.4437,53.4437,26505.0
2017-03-30 14:25:00,59.2,59.28,59.2,59.27,46243.0,53.4437,53.5159,53.4437,53.5069,46243.0
2017-03-30 14:30:00,59.27,59.31,59.27,59.3,33759.0,53.5069,53.543,53.5069,53.5339,33759.0
2017-03-30 14:35:00,59.29,59.3,59.28,59.3,22435.0,53.5249,53.5339,53.5159,53.5339,22435.0
2017-03-30 14:40:00,59.3,59.34,59.3,59.34,18910.0,53.5339,53.5701,53.5339,53.5701,18910.0
2017-03-30 14:45:00,59.34,59.38,59.31,59.32,58228.0,53.5701,53.6062,53.543,53.552,58228.0
2017-03-30 14:50:00,59.31,59.33,59.29,59.29,31503.0,53.543,53.561,53.5249,53.5249,31503.0
2017-03-30 14:55:00,59.3,59.3,59.22,59.22,31151.0,53.5339,53.5339,53.4617,53.4617,31151.0
2017-03-30 15:00:00,59.23,59.23,59.22,59.22,18292.0,53.4708,53.4708,53.4617,53.4617,18292.0
2017-03-30 15:05:00,59.23,59.24,59.22,59.23,29808.0,53.4708,53.4798,53.4617,53.4708,29808.0
2017-03-30 15:10:00,59.23,59.24,59.21,59.24,22622.0,53.4708,53.4798,53.4527,53.4798,22622.0
2017-03-30 15:15:00,59.24,59.25,59.23,59.25,19400.0,53.4798,53.4888,53.4708,53.4888,19400.0
2017-03-30 15:20:00,59.24,59.33,59.24,59.33,37382.0,53.4798,53.561,53.4798,53.561,37382.0
2017-03-30 15:25:00,59.33,59.33,59.27,59.28,30478.0,53.561,53.561,53.5069,53.5159,30478.0
2017-03-30 15:30:00,59.28,59.29,59.26,59.26,39136.0,53.5159,53.5249,53.4978,53.4978,39136.0
2017-03-30 15:35:00,59.27,59.29,59.26,59.28,51197.0,53.5069,53.5249,53.4978,53.5159,51197.0
2017-03-30 15:40:00,59.27,59.3,59.24,59.25,56838.0,53.5069,53.5339,53.4798,53.4888,56838.0
2017-03-30 15:45:00,59.24,59.27,59.22,59.25,103716.0,53.4798,53.5069,53.4617,53.4888,103716.0
2017-03-30 15:50:00,59.25,59.25,59.23,59.25,121439.0,53.4888,53.4888,53.4708,53.4888,121439.0
2017-03-30 15:55:00,59.25,59.32,59.24,59.29,142550.0,53.4888,53.552,53.4798,53.5249,142550.0
2017-03-31 09:30:00,59.16,59.27,59.04,59.05,72034.0,53.4076,53.5069,53.2992,53.3083,72034.0
2017-03-31 09:35:00,59.05,59.19,59.04,59.14,60232.0,53.3083,53.4346,53.2992,53.3895,60232.0
2017-03-31 09:40:00,59.14,59.16,59.05,59.14,43588.0,53.3895,53.4076,53.3083,53.3895,43588.0
2017-03-31 09:45:00,59.14,59.21,59.13,59.16,42006.0,53.3895,53.4527,53.3805,53.4076,42006.0
2017-03-31 09:50:00,59.17,59.19,59.13,59.17,45595.0,53.4166,53.4346,53.3805,53.4166,45595.0
2017-03-31 09:55:00,59.16,59.16,59.09,59.14,59878.0,53.4076,53.4076,53.3444,53.3895,59878.0
2017-03-31 10:00:00,59.14,59.19,59.08,59.08,35159.0,53.3895,53.4346,53.3353,53.3353,35159.0
2017-03-31 10:05:00,59.07,59.1,59.02,59.1,34393.0,53.3263,53.3534,53.2812,53.3534,34393.0
2017-03-31 10:10:00,59.1,59.12,59.02,59.04,64385.0,53.3534,53.3714,53.2812,53.2992,64385.0
2017-03-31 10:15:00,59.04,59.08,59.02,59.03,30554.0,53.2992,53.3353,53.2812,53.2902,30554.0
2017-03-31 10:20:00,59.03,59.03,58.97,59.0,31793.0,53.2902,53.2902,53.236,53.2631,31793.0
2017-03-31 10:25:00,59.0,59.01,58.93,58.95,23116.0,53.2631,53.2721,53.1999,53.218,23116.0
2017-03-31 10:30:00,58.95,59.02,58.95,59.0,40344.0,53.218,53.2812,53.218,53.2631,40344.0
2017-03-31 10:35:00,59.0,59.02,58.95,58.95,33497.0,53.2631,53.2812,53.218,53.218,33497.0
2017-03-31 10:40:00,58.96,59.0,58.96,58.99,31346.0,53.227,53.2631,53.227,53.2541,31346.0
2017-03-31 10:45:00,58.98,59.04,58.97,59.03,35369.0,53.2451,53.2992,53.236,53.2902,35369.0
2017-03-31 10:50:00,59.04,59.05,59.01,59.04,32110.0,53.2992,53.3083,53.2721,53.2992,32110.0
2017-03-31 10:55:00,59.03,59.1,59.03,59.08,32974.0,53.2902,53.3534,53.2902,53.3353,32974.0
2017-03-31 11:00:00,59.08,59.08,59.03,59.04,34675.0,53.3353,53.3353,53.2902,53.2992,34675.0
2017-03-31 11:05:00,59.04,59.11,59.03,59.1,34223.0,53.2992,53.3624,53.2902,53.3534,34223.0
2017-03-31 11:10:00,59.09,59.18,59.09,59.18,33937.0,53.3444,53.4256,53.3444,53.4256,33937.0
2017-03-31 11:15:00,59.18,59.19,59.11,59.13,29626.0,53.4256,53.4346,53.3624,53.3805,29626.0
2017-03-31 11:20:00,59.14,59.18,59.1,59.15,59141.0,53.3895,53.4256,53.3534,53.3985,59141.0
2017-03-31 11:25:00,59.16,59.17,59.09,59.1,39802.0,53.4076,53.4166,53.3444,53.3534,39802.0
2017-03-31 11:30:00,59.09,59.09,59.04,59.09,25120.0,53.3444,53.3444,53.2992,53.3444,25120.0
2017-03-31 11:35:00,59.08,59.15,59.07,59.14,24565.0,53.3353,53.3985,53.3263,53.3895,24565.0
2017-03-31 11:40:00,59.15,59.15,59.09,59.1,15911.0,53.3985,53.3985,53.3444,53.3534,15911.0
2017-03-31 11:45:00,59.1,59.1,59.03,59.04,21356.0,53.3534,53.3534,53.2902,53.2992,21356.0
2017-03-31 11:50:00,59.03,59.04,58.98,59.01,21308.0,53.2902,53.2992,53.2451,53.2721,21308.0
2017-03-31 11:55:00,59.0,59.01,58.97,58.99,16369.0,53.2631,53.2721,53.236,53.2541,16369.0
2017-03-31 12:00:00,58.98,59.01,58.98,58.99,17244.0,53.2451,53.2721,53.2451,53.2541,17244.0
2017-03-31 12:05:00,58.98,59.09,58.98,59.09,53584.0,53.2451,53.3444,53.2451,53.3444,53584.0
2017-03-31 12:10:00,59.08,59.12,59.05,59.11,68098.0,53.3353,53.3714,53.3083,53.3624,68098.0
2017-03-31 12:15:00,59.11,59.12,59.1,59.12,12016.0,53.3624,53.3714,53.3534,53.3714,12016.0
2017-03-31 12:20:00,59.11,59.17,59.1,59.17,43934.0,53.3624,53.4166,53.3534,53.4166,43934.0
2017-03-31 12:25:00,59.17,59.17,59.1,59.1,17577.0,53.4166,53.4166,53.3534,53.3534,17577.0
2017-03-31 12:30:00,59.1,59.11,59.01,59.02,14031.0,53.3534,53.3624,53.2721,53.2812,14031.0
2017-03-31 12:35:00,59.03,59.03,58.98,58.98,17835.0,53.2902,53.2902,53.2451,53.2451,17835.0
2017-03-31 12:40:00,58.98,59.03,58.98,59.03,20695.0,53.2451,53.2902,53.2451,53.2902,20695.0
2017-03-31 12:45:00,59.03,59.03,59.0,59.0,11242.0,53.2902,53.2902,53.2631,53.2631,11242.0
2017-03-31 12:50:00,59.01,59.01,58.98,58.99,17035.0,53.2721,53.2721,53.2451,53.2541,17035.0
2017-03-31 12:55:00,58.98,59.01,58.98,59.0,13135.0,53.2451,53.2721,53.2451,53.2631,13135.0
2017-03-31 13:00:00,59.0,59.01,58.97,58.98,14523.0,53.2631,53.2721,53.236,53.2451,14523.0
2017-03-31 13:05:00,58.98,59.01,58.97,58.97,19897.0,53.2451,53.2721,53.236,53.236,19897.0
2017-03-31 13:10:00,58.98,59.01,58.97,59.0,19538.0,53.2451,53.2721,53.236,53.2631,19538.0
2017-03-31 13:15:00,59.0,59.0,58.97,58.99,22171.0,53.2631,53.2631,53.236,53.2541,22171.0
2017-03-31 13:20:00,59.0,59.01,58.98,58.98,18197.0,53.2631,53.2721,53.2451,53.2451,18197.0
2017-03-31 13:25:00,58.98,59.06,58.98,59.06,26722.0,53.2451,53.3173,53.2451,53.3173,26722.0
2017-03-31 13:30:00,59.07,59.09,59.05,59.05,24947.0,53.3263,53.3444,53.3083,53.3083,24947.0
2017-03-31 13:35:00,59.06,59.06,59.0,59.0,29435.0,53.3173,53.3173,53.2631,53.2631,29435.0
2017-03-31 13:40:00,59.0,59.02,58.99,58.99,15758.0,53.2631,53.2812,53.2541,53.2541,15758.0
2017-03-31 13:45:00,58.99,59.02,58.98,59.0,18517.0,53.2541,53.2812,53.2451,53.2631,18517.0
2017-03-31 13:50:00,58.99,59.01,58.98,58.99,17774.0,53.2541,53.2721,53.2451,53.2541,17774.0
2017-03-31 13:55:00,59.0,59.01,58.96,58.99,18228.0,53.2631,53.2721,53.227,53.2541,18228.0
2017-03-31 14:00:00,58.99,58.99,58.93,58.95,19549.0,53.2541,53.2541,53.1999,53.218,19549.0
2017-03-31 14:05:00,58.95,58.97,58.92,58.97,25923.0,53.218,53.236,53.1909,53.236,25923.0
2017-03-31 14:10:00,58.96,58.97,58.9,58.93,18723.0,53.227,53.236,53.1728,53.1999,18723.0
2017-03-31 14:15:00,58.93,58.94,58.86,58.89,23276.0,53.1999,53.2089,53.1367,53.1638,23276.0
2017-03-31 14:20:00,58.89,58.93,58.87,58.93,19374.0,53.1638,53.1999,53.1458,53.1999,19374.0
2017-03-31 14:25:00,58.92,58.97,58.92,58.95,21818.0,53.1909,53.236,53.1909,53.218,21818.0
2017-03-31 14:30:00,58.95,58.96,58.91,58.96,23337.0,53.218,53.227,53.1819,53.227,23337.0
2017-03-31 14:35:00,58.95,58.98,58.91,58.93,25612.0,53.218,53.2451,53.1819,53.1999,25612.0
2017-03-31 14:40:00,58.94,58.97,58.91,58.94,21256.0,53.2089,53.236,53.1819,53.2089,21256.0
2017-03-31 14:45:00,58.94,58.99,58.92,58.98,31464.0,53.2089,53.2541,53.1909,53.2451,31464.0
2017-03-31 14:50:00,58.98,59.02,58.97,59.01,21602.0,53.2451,53.2812,53.236,53.2721,21602.0
2017-03-31 14:55:00,59.0,59.01,58.94,58.95,21076.0,53.2631,53.2721,53.2089,53.218,21076.0
2017-03-31 15:00:00,58.95,59.0,58.94,59.0,19447.0,53.218,53.2631,53.2089,53.2631,19447.0
2017-03-31 15:05:00,58.99,59.01,58.97,59.01,25486.0,53.2541,53.2721,53.236,53.2721,25486.0
2017-03-31 15:10:00,59.01,59.01,58.98,59.0,20077.0,53.2721,53.2721,53.2451,53.2631,20077.0
2017-03-31 15:15:00,59.0,59.01,58.98,58.99,32581.0,53.2631,53.2721,53.2451,53.2541,32581.0
2017-03-31 15:20:00,58.99,59.02,58.99,59.01,33129.0,53.2541,53.2812,53.2541,53.2721,33129.0
2017-03-31 15:25:00,59.02,59.02,58.98,59.0,28295.0,53.2812,53.2812,53.2451,53.2631,28295.0
2017-03-31 15:30:00,59.0,59.02,58.97,59.0,61611.0,53.2631,53.2812,53.236,53.2631,61611.0
2017-03-31 15:35:00,58.99,59.02,58.95,58.97,66870.0,53.2541,53.2812,53.218,53.236,66870.0
2017-03-31 15:40:00,58.96,58.99,58.94,58.94,54262.0,53.227,53.2541,53.2089,53.2089,54262.0
2017-03-31 15:45:00,58.94,58.95,58.88,58.89,82747.0,53.2089,53.218,53.1548,53.1638,82747.0
2017-03-31 15:50:00,58.89,58.93,58.88,58.92,100461.0,53.1638,53.1999,53.1548,53.1909,100461.0
2017-03-31 15:55:00,58.92,58.95,58.89,58.9,241295.0,53.1909,53.218,53.1638,53.1728,241295.0
2017-04-03 09:30:00,59.0,59.05,58.69,58.69,118664.0,53.2631,53.3083,52.9833,52.9833,118664.0
2017-04-03 09:35:00,58.68,58.74,58.54,58.74,83459.0,52.9742,53.0284,52.8478,53.0284,83459.0
2017-04-03 09:40:00,58.72,58.79,58.67,58.71,76178.0,53.0103,53.0735,52.9652,53.0013,76178.0
2017-04-03 09:45:00,58.72,58.76,58.62,58.76,61480.0,53.0103,53.0465,52.9201,53.0465,61480.0
2017-04-03 09:50:00,58.78,58.86,58.76,58.77,39590.0,53.0645,53.1367,53.0465,53.0555,39590.0
2017-04-03 09:55:00,58.78,58.87,58.76,58.86,37989.0,53.0645,53.1458,53.0465,53.1367,37989.0
2017-04-03 10:00:00,58.87,58.9,58.8,58.83,46991.0,53.1458,53.1728,53.0826,53.1096,46991.0
2017-04-03 10:05:00,58.84,58.85,58.75,58.78,50078.0,53.1187,53.1277,53.0374,53.0645,50078.0
2017-04-03 10:10:00,58.78,58.78,58.67,58.72,62084.0,53.0645,53.0645,52.9652,53.0103,62084.0
2017-04-03 10:15:00,58.73,58.81,58.72,58.78,37946.0,53.0194,53.0916,53.0103,53.0645,37946.0
2017-04-03 10:20:00,58.78,58.82,58.76,58.8,55720.0,53.0645,53.1006,53.0465,53.0826,55720.0
2017-04-03 10:25:00,58.8,58.9,58.8,58.89,28998.0,53.0826,53.1728,53.0826,53.1638,28998.0
2017-04-03 10:30:00,58.89,58.93,58.81,58.84,51519.0,53.1638,53.1999,53.0916,53.1187,51519.0
2017-04-03 10:35:00,58.84,58.85,58.78,58.84,45279.0,53.1187,53.1277,53.0645,53.1187,45279.0
2017-04-03 10:40:00,58.84,58.86,58.76,58.83,62661.0,53.1187,53.1367,53.0465,53.1096,62661.0
2017-04-03 10:45:00,58.83,58.87,58.79,58.83,119826.0,53.1096,53.1458,53.0735,53.1096,119826.0
2017-04-03 10:50:00,58.83,58.83,58.7,58.76,65241.0,53.1096,53.1096,52.9923,53.0465,65241.0
2017-04-03 10:55:00,58.75,58.75,58.64,58.67,43247.0,53.0374,53.0374,52.9381,52.9652,43247.0
2017-04-03 11:00:00,58.67,58.72,58.65,58.69,55933.0,52.9652,53.0103,52.9471,52.9833,55933.0
2017-04-03 11:05:00,58.69,58.7,58.57,58.61,47251.0,52.9833,52.9923,52.8749,52.911,47251.0
2017-04-03 11:10:00,58.61,58.62,58.52,58.58,33201.0,52.911,52.9201,52.8298,52.884,33201.0
2017-04-03 11:15:00,58.58,58.64,58.51,58.52,42512.0,52.884,52.9381,52.8208,52.8298,42512.0
2017-04-03 11:20:00,58.52,58.54,58.43,58.5,97684.0,52.8298,52.8478,52.7485,52.8117,97684.0
2017-04-03 11:25:00,58.49,58.6,58.49,58.6,40727.0,52.8027,52.902,52.8027,52.902,40727.0
2017-04-03 11:30:00,58.61,58.63,58.54,58.55,28952.0,52.911,52.9291,52.8478,52.8569,28952.0
2017-04-03 11:35:00,58.54,58.6,58.52,58.53,35791.0,52.8478,52.902,52.8298,52.8388,35791.0
2017-04-03 11:40:00,58.52,58.53,58.47,58.48,33318.0,52.8298,52.8388,52.7847,52.7937,33318.0
2017-04-03 11:45:00,58.47,58.51,58.46,58.48,48656.0,52.7847,52.8208,52.7756,52.7937,48656.0
2017-04-03 11:50:00,58.49,58.51,58.43,58.45,65513.0,52.8027,52.8208,52.7485,52.7666,65513.0
2017-04-03 11:55:00,58.44,58.55,58.42,58.55,26871.0,52.7576,52.8569,52.7395,52.8569,26871.0
2017-04-03 12:00:00,58.54,58.56,58.42,58.47,95385.0,52.8478,52.8659,52.7395,52.7847,95385.0
2017-04-03 12:05:00,58.46,58.56,58.46,58.55,36737.0,52.7756,52.8659,52.7756,52.8569,36737.0
2017-04-03 12:10:00,58.55,58.61,58.54,58.6,21629.0,52.8569,52.911,52.8478,52.902,21629.0
2017-04-03 12:15:00,58.61,58.65,58.57,58.63,21511.0,52.911,52.9471,52.8749,52.9291,21511.0
2017-04-03 12:20:00,58.62,58.66,58.6,58.66,17088.0,52.9201,52.9562,52.902,52.9562,17088.0
2017-04-03 12:25:00,58.65,58.77,58.64,58.75,42691.0,52.9471,53.0555,52.9381,53.0374,42691.0
2017-04-03 12:30:00,58.74,58.82,58.73,58.81,24230.0,53.0284,53.1006,53.0194,53.0916,24230.0
2017-04-03 12:35:00,58.8,58.84,58.78,58.83,24198.0,53.0826,53.1187,53.0645,53.1096,24198.0
2017-04-03 12:40:00,58.83,58.89,58.81,58.86,35549.0,53.1096,53.1638,53.0916,53.1367,35549.0
2017-04-03 12:45:00,58.86,58.86,58.8,58.84,20749.0,53.1367,53.1367,53.0826,53.1187,20749.0
2017-04-03 12:50:00,58.84,58.85,58.81,58.83,15815.0,53.1187,53.1277,53.0916,53.1096,15815.0
2017-04-03 12:55:00,58.82,58.87,58.82,58.87,19089.0,53.1006,53.1458,53.1006,53.1458,19089.0
2017-04-03 13:00:00,58.87,58.91,58.84,58.85,28387.0,53.1458,53.1819,53.1187,53.1277,28387.0
2017-04-03 13:05:00,58.84,58.88,58.81,58.83,30391.0,53.1187,53.1548,53.0916,53.1096,30391.0
2017-04-03 13:10:00,58.84,58.87,58.81,58.85,28042.0,53.1187,53.1458,53.0916,53.1277,28042.0
2017-04-03 13:15:00,58.85,58.91,58.83,58.86,25991.0,53.1277,53.1819,53.1096,53.1367,25991.0
2017-04-03 13:20:00,58.85,58.88,58.82,58.83,20051.0,53.1277,53.1548,53.1006,53.1096,20051.0
2017-04-03 13:25:00,58.83,58.84,58.76,58.77,15044.0,53.1096,53.1187,53.0465,53.0555,15044.0
2017-04-03 13:30:00,58.77,58.78,58.72,58.77,17487.0,53.0555,53.0645,53.0103,53.0555,17487.0
2017-04-03 13:35:00,58.77,58.79,58.75,58.76,26235.0,53.0555,53.0735,53.0374,53.0465,26235.0
2017-04-03 13:40:00,58.76,58.77,58.74,58.75,55121.0,53.0465,53.0555,53.0284,53.0374,55121.0
2017-04-03 13:45:00,58.75,58.78,58.74,58.77,30855.0,53.0374,53.0645,53.0284,53.0555,30855.0
2017-04-03 13:50:00,58.76,58.77,58.74,58.76,23888.0,53.0465,53.0555,53.0284,53.0465,23888.0
2017-04-03 13:55:00,58.75,58.78,58.74,58.75,22258.0,53.0374,53.0645,53.0284,53.0374,22258.0
2017-04-03 14:00:00,58.75,58.78,58.74,58.75,38113.0,53.0374,53.0645,53.0284,53.0374,38113.0
2017-04-03 14:05:00,58.75,58.79,58.74,58.77,40432.0,53.0374,53.0735,53.0284,53.0555,40432.0
2017-04-03 14:10:00,58.78,58.79,58.74,58.76,28863.0,53.0645,53.0735,53.0284,53.0465,28863.0
2017-04-03 14:15:00,58.76,58.77,58.69,58.75,32442.0,53.0465,53.0555,52.9833,53.0374,32442.0
2017-04-03 14:20:00,58.75,58.78,58.72,58.76,36279.0,53.0374,53.0645,53.0103,53.0465,36279.0
2017-04-03 14:25:00,58.77,58.81,58.76,58.79,27174.0,53.0555,53.0916,53.0465,53.0735,27174.0
2017-04-03 14:30:00,58.79,58.82,58.78,58.79,19813.0,53.0735,53.1006,53.0645,53.0735,19813.0
2017-04-03 14:35:00,58.78,58.81,58.77,58.79,25242.0,53.0645,53.0916,53.0555,53.0735,25242.0
2017-04-03 14:40:00,58.8,58.91,58.79,58.91,47617.0,53.0826,53.1819,53.0735,53.1819,47617.0
2017-04-03 14:45:00,58.91,58.96,58.87,58.96,43668.0,53.1819,53.227,53.1458,53.227,43668.0
2017-04-03 14:50:00,58.95,58.96,58.89,58.91,19432.0,53.218,53.227,53.1638,53.1819,19432.0
2017-04-03 14:55:00,58.9,58.93,58.88,58.9,31237.0,53.1728,53.1999,53.1548,53.1728,31237.0
2017-04-03 15:00:00,58.89,58.93,58.89,58.93,24781.0,53.1638,53.1999,53.1638,53.1999,24781.0
2017-04-03 15:05:00,58.93,58.93,58.89,58.91,20349.0,53.1999,53.1999,53.1638,53.1819,20349.0
2017-04-03 15:10:00,58.91,58.96,58.89,58.94,35335.0,53.1819,53.227,53.1638,53.2089,35335.0
2017-04-03 15:15:00,58.94,58.95,58.89,58.9,31191.0,53.2089,53.218,53.1638,53.1728,31191.0
2017-04-03 15:20:00,58.9,58.91,58.87,58.91,24996.0,53.1728,53.1819,53.1458,53.1819,24996.0
2017-04-03 15:25:00,58.9,58.91,58.87,58.9,30806.0,53.1728,53.1819,53.1458,53.1728,30806.0
2017-04-03 15:30:00,58.89,58.9,58.84,58.86,55639.0,53.1638,53.1728,53.1187,53.1367,55639.0
2017-04-03 15:35:00,58.86,58.93,58.85,58.91,112705.0,53.1367,53.1999,53.1277,53.1819,112705.0
2017-04-03 15:40:00,58.92,58.94,58.91,58.93,123133.0,53.1909,53.2089,53.1819,53.1999,123133.0
2017-04-03 15:45:00,58.92,58.93,58.87,58.88,61860.0,53.1909,53.1999,53.1458,53.1548,61860.0
2017-04-03 15:50:00,58.87,58.89,58.8,58.8,114487.0,53.1458,53.1638,53.0826,53.0826,114487.0
2017-04-03 15:55:00,58.8,58.82,58.71,58.73,372105.0,53.0826,53.1006,53.0013,53.0194,372105.0
2017-04-04 09:30:00,58.92,59.06,58.84,58.9,95213.0,53.1909,53.3173,53.1187,53.1728,95213.0
2017-04-04 09:35:00,58.93,58.97,58.83,58.84,34428.0,53.1999,53.236,53.1096,53.1187,34428.0
2017-04-04 09:40:00,58.85,58.99,58.85,58.96,37983.0,53.1277,53.2541,53.1277,53.227,37983.0
2017-04-04 09:45:00,58.96,59.01,58.96,58.98,35178.0,53.227,53.2721,53.227,53.2451,35178.0
2017-04-04 09:50:00,58.97,58.99,58.86,58.89,41361.0,53.236,53.2541,53.1367,53.1638,41361.0
2017-04-04 09:55:00,58.89,58.91,58.78,58.8,63999.0,53.1638,53.1819,53.0645,53.0826,63999.0
2017-04-04 10:00:00,58.8,58.84,58.76,58.77,41504.0,53.0826,53.1187,53.0465,53.0555,41504.0
2017-04-04 10:05:00,58.78,58.82,58.65,58.69,75256.0,53.0645,53.1006,52.9471,52.9833,75256.0
2017-04-04 10:10:00,58.68,58.71,58.61,58.68,32568.0,52.9742,53.0013,52.911,52.9742,32568.0
2017-04-04 10:15:00,58.69,58.7,58.58,58.59,32440.0,52.9833,52.9923,52.884,52.893,32440.0
2017-04-04 10:20:00,58.59,58.71,58.59,58.71,34616.0,52.893,53.0013,52.893,53.0013,34616.0
2017-04-04 10:25:00,58.71,58.71,58.61,58.66,65508.0,53.0013,53.0013,52.911,52.9562,65508.0
2017-04-04 10:30:00,58.65,58.74,58.63,58.73,62507.0,52.9471,53.0284,52.9291,53.0194,62507.0
2017-04-04 10:35:00,58.72,58.8,58.71,58.79,45221.0,53.0103,53.0826,53.0013,53.0735,45221.0
2017-04-04 10:40:00,58.79,58.88,58.78,58.84,44817.0,53.0735,53.1548,53.0645,53.1187,44817.0
2017-04-04 10:45:00,58.85,58.88,58.79,58.81,63978.0,53.1277,53.1548,53.0735,53.0916,63978.0
2017-04-04 10:50:00,58.82,58.84,58.8,58.84,34991.0,53.1006,53.1187,53.0826,53.1187,34991.0
2017-04-04 10:55:00,58.84,58.97,58.83,58.95,39225.0,53.1187,53.236,53.1096,53.218,39225.0
2017-04-04 11:00:00,58.95,58.97,58.91,58.97,36444.0,53.218,53.236,53.1819,53.236,36444.0
2017-04-04 11:05:00,58.97,59.01,58.95,59.01,27922.0,53.236,53.2721,53.218,53.2721,27922.0
2017-04-04 11:10:00,59.01,59.01,58.88,58.89,60009.0,53.2721,53.2721,53.1548,53.1638,60009.0
2017-04-04 11:15:00,58.89,58.91,58.85,58.89,46387.0,53.1638,53.1819,53.1277,53.1638,46387.0
2017-04-04 11:20:00,58.9,58.91,58.85,58.87,28127.0,53.1728,53.1819,53.1277,53.1458,28127.0
2017-04-04 11:25:00,58.87,58.88,58.8,58.81,30016.0,53.1458,53.1548,53.0826,53.0916,30016.0
2017-04-04 11:30:00,58.82,58.85,58.77,58.85,33884.0,53.1006,53.1277,53.0555,53.1277,33884.0
2017-04-04 11:35:00,58.83,58.9,58.82,58.9,25551.0,53.1096,53.1728,53.1006,53.1728,25551.0
2017-04-04 11:40:00,58.89,58.94,58.88,58.93,26070.0,53.1638,53.2089,53.1548,53.1999,26070.0
2017-04-04 11:45:00,58.93,59.03,58.93,59.02,52012.0,53.1999,53.2902,53.1999,53.2812,52012.0
2017-04-04 11:50:00,59.01,59.02,58.93,58.93,37042.0,53.2721,53.2812,53.1999,53.1999,37042.0
2017-04-04 11:55:00,58.93,58.93,58.89,58.89,16738.0,53.1999,53.1999,53.1638,53.1638,16738.0
2017-04-04 12:00:00,58.88,58.89,58.84,58.89,21850.0,53.1548,53.1638,53.1187,53.1638,21850.0
2017-04-04 12:05:00,58.89,58.9,58.86,58.88,36629.0,53.1638,53.1728,53.1367,53.1548,36629.0
2017-04-04 12:10:00,58.87,58.87,58.84,58.85,21338.0,53.1458,53.1458,53.1187,53.1277,21338.0
2017-04-04 12:15:00,58.85,58.9,58.84,58.89,27445.0,53.1277,53.1728,53.1187,53.1638,27445.0
2017-04-04 12:20:00,58.89,58.91,58.84,58.86,19852.0,53.1638,53.1819,53.1187,53.1367,19852.0
2017-04-04 12:25:00,58.85,58.85,58.81,58.82,33385.0,53.1277,53.1277,53.0916,53.1006,33385.0
2017-04-04 12:30:00,58.82,58.82,58.78,58.79,29054.0,53.1006,53.1006,53.0645,53.0735,29054.0
2017-04-04 12:35:00,58.78,58.85,58.78,58.84,27457.0,53.0645,53.1277,53.0645,53.1187,27457.0
2017-04-04 12:40:00,58.84,58.84,58.82,58.83,27032.0,53.1187,53.1187,53.1006,53.1096,27032.0
2017-04-04 12:45:00,58.83,58.83,58.78,58.78,19462.0,53.1096,53.1096,53.0645,53.0645,19462.0
2017-04-04 12:50:00,58.78,58.79,58.74,58.74,23284.0,53.0645,53.0735,53.0284,53.0284,23284.0
2017-04-04 12:55:00,58.74,58.74,58.69,58.7,17031.0,53.0284,53.0284,52.9833,52.9923,17031.0
2017-04-04 13:00:00,58.71,58.71,58.67,58.7,39016.0,53.0013,53.0013,52.9652,52.9923,39016.0
2017-04-04 13:05:00,58.71,58.71,58.67,58.69,11692.0,53.0013,53.0013,52.9652,52.9833,11692.0
2017-04-04 13:10:00,58.7,58.74,58.7,58.71,54561.0,52.9923,53.0284,52.9923,53.0013,54561.0
2017-04-04 13:15:00,58.7,58.78,58.7,58.78,26456.0,52.9923,53.0645,52.9923,53.0645,26456.0
2017-04-04 13:20:00,58.78,58.84,58.76,58.82,42663.0,53.0645,53.1187,53.0465,53.1006,42663.0
2017-04-04 13:25:00,58.82,58.84,58.81,58.81,41348.0,53.1006,53.1187,53.0916,53.0916,41348.0
2017-04-04 13:30:00,58.81,58.82,58.79,58.81,32252.0,53.0916,53.1006,53.0735,53.0916,32252.0
2017-04-04 13:35:00,58.81,58.81,58.75,58.77,28443.0,53.0916,53.0916,53.0374,53.0555,28443.0
2017-04-04 13:40:00,58.78,58.79,58.77,58.78,16066.0,53.0645,53.0735,53.0555,53.0645,16066.0
2017-04-04 13:45:00,58.77,58.78,58.75,58.78,30683.0,53.0555,53.0645,53.0374,53.0645,30683.0
2017-04-04 13:50:00,58.76,58.77,58.72,58.73,40835.0,53.0465,53.0555,53.0103,53.0194,40835.0
2017-04-04 13:55:00,58.73,58.75,58.64,58.67,66224.0,53.0194,53.0374,52.9381,52.9652,66224.0
2017-04-04 14:00:00,58.68,58.69,58.66,58.67,57572.0,52.9742,52.9833,52.9562,52.9652,57572.0
2017-04-04 14:05:00,58.66,58.69,58.65,58.68,47933.0,52.9562,52.9833,52.9471,52.9742,47933.0
2017-04-04 14:10:00,58.67,58.68,58.64,58.64,61330.0,52.9652,52.9742,52.9381,52.9381,61330.0
2017-04-04 14:15:00,58.65,58.65,58.62,58.62,73217.0,52.9471,52.9471,52.9201,52.9201,73217.0
2017-04-04 14:20:00,58.62,58.63,58.58,58.6,64560.0,52.9201,52.9291,52.884,52.902,64560.0
2017-04-04 14:25:00,58.6,58.61,58.58,58.59,56058.0,52.902,52.911,52.884,52.893,56058.0
2017-04-04 14:30:00,58.6,58.62,58.59,58.59,64474.0,52.902,52.9201,52.893,52.893,64474.0
2017-04-04 14:35:00,58.6,58.6,58.57,58.59,33007.0,52.902,52.902,52.8749,52.893,33007.0
2017-04-04 14:40:00,58.59,58.61,58.57,58.59,69754.0,52.893,52.911,52.8749,52.893,69754.0
2017-04-04 14:45:00,58.59,58.6,58.51,58.51,34487.0,52.893,52.902,52.8208,52.8208,34487.0
2017-04-04 14:50:00,58.51,58.54,58.5,58.52,40575.0,52.8208,52.8478,52.8117,52.8298,40575.0
2017-04-04 14:55:00,58.52,58.52,58.46,58.47,52372.0,52.8298,52.8298,52.7756,52.7847,52372.0
2017-04-04 15:00:00,58.46,58.48,58.44,58.46,38947.0,52.7756,52.7937,52.7576,52.7756,38947.0
2017-04-04 15:05:00,58.46,58.48,58.44,58.44,40265.0,52.7756,52.7937,52.7576,52.7576,40265.0
2017-04-04 15:10:00,58.45,58.46,58.44,58.45,46219.0,52.7666,52.7756,52.7576,52.7666,46219.0
2017-04-04 15:15:00,58.45,58.46,58.42,58.43,59134.0,52.7666,52.7756,52.7395,52.7485,59134.0
2017-04-04 15:20:00,58.43,58.46,58.4,58.45,53927.0,52.7485,52.7756,52.7215,52.7666,53927.0
2017-04-04 15:25:00,58.45,58.49,58.44,58.48,46257.0,52.7666,52.8027,52.7576,52.7937,46257.0
2017-04-04 15:30:00,58.48,58.57,58.48,58.55,83750.0,52.7937,52.8749,52.7937,52.8569,83750.0
2017-04-04 15:35:00,58.55,58.56,58.54,58.54,66889.0,52.8569,52.8659,52.8478,52.8478,66889.0
2017-04-04 15:40:00,58.55,58.6,58.54,58.6,70340.0,52.8569,52.902,52.8478,52.902,70340.0
2017-04-04 15:45:00,58.6,58.67,58.6,58.66,84064.0,52.902,52.9652,52.902,52.9562,84064.0
2017-04-04 15:50:00,58.65,58.67,58.64,58.66,103314.0,52.9471,52.9652,52.9381,52.9562,103314.0
2017-04-04 15:55:00,58.66,58.67,58.61,58.63,393043.0,52.9562,52.9652,52.911,52.9291,393043.0
2017-04-05 09:30:00,58.73,58.79,58.42,58.43,126216.0,53.0194,53.0735,52.7395,52.7485,126216.0
2017-04-05 09:35:00,58.44,58.45,58.34,58.35,87744.0,52.7576,52.7666,52.6673,52.6763,87744.0
2017-04-05 09:40:00,58.36,58.57,58.36,58.54,49226.0,52.6853,52.8749,52.6853,52.8478,49226.0
2017-04-05 09:45:00,58.53,58.58,58.47,58.55,42382.0,52.8388,52.884,52.7847,52.8569,42382.0
2017-04-05 09:50:00,58.55,58.61,58.51,58.53,26735.0,52.8569,52.911,52.8208,52.8388,26735.0
2017-04-05 09:55:00,58.53,58.54,58.5,58.52,26898.0,52.8388,52.8478,52.8117,52.8298,26898.0
2017-04-05 10:00:00,58.51,58.64,58.48,58.63,69208.0,52.8208,52.9381,52.7937,52.9291,69208.0
2017-04-05 10:05:00,58.64,58.66,58.58,58.63,26867.0,52.9381,52.9562,52.884,52.9291,26867.0
2017-04-05 10:10:00,58.63,58.65,58.54,58.58,38892.0,52.9291,52.9471,52.8478,52.884,38892.0
2017-04-05 10:15:00,58.57,58.64,58.56,58.64,21278.0,52.8749,52.9381,52.8659,52.9381,21278.0
2017-04-05 10:20:00,58.64,58.71,58.63,58.67,24371.0,52.9381,53.0013,52.9291,52.9652,24371.0
2017-04-05 10:25:00,58.66,58.68,58.65,58.67,27868.0,52.9562,52.9742,52.9471,52.9652,27868.0
2017-04-05 10:30:00,58.67,58.68,58.66,58.66,23113.0,52.9652,52.9742,52.9562,52.9562,23113.0
2017-04-05 10:35:00,58.66,58.69,58.65,58.67,37652.0,52.9562,52.9833,52.9471,52.9652,37652.0
2017-04-05 10:40:00,58.67,58.71,58.66,58.71,23351.0,52.9652,53.0013,52.9562,53.0013,23351.0
2017-04-05 10:45:00,58.72,58.74,58.67,58.68,29807.0,53.0103,53.0284,52.9652,52.9742,29807.0
2017-04-05 10:50:00,58.68,58.73,58.66,58.73,19506.0,52.9742,53.0194,52.9562,53.0194,19506.0
2017-04-05 10:55:00,58.73,58.79,58.73,58.77,13006.0,53.0194,53.0735,53.0194,53.0555,13006.0
2017-04-05 11:00:00,58.77,58.79,58.75,58.79,32681.0,53.0555,53.0735,53.0374,53.0735,32681.0
2017-04-05 11:05:00,58.78,58.81,58.77,58.8,29349.0,53.0645,53.0916,53.0555,53.0826,29349.0
2017-04-05 11:10:00,58.8,58.87,58.8,58.87,46589.0,53.0826,53.1458,53.0826,53.1458,46589.0
2017-04-05 11:15:00,58.88,58.92,58.82,58.87,38982.0,53.1548,53.1909,53.1006,53.1458,38982.0
2017-04-05 11:20:00,58.87,58.87,58.8,58.82,16474.0,53.1458,53.1458,53.0826,53.1006,16474.0
2017-04-05 11:25:00,58.83,58.84,58.75,58.78,35806.0,53.1096,53.1187,53.0374,53.0645,35806.0
2017-04-05 11:30:00,58.78,58.92,58.75,58.91,43225.0,53.0645,53.1909,53.0374,53.1819,43225.0
2017-04-05 11:35:00,58.9,58.91,58.85,58.9,13822.0,53.1728,53.1819,53.1277,53.1728,13822.0
2017-04-05 11:40:00,58.9,58.99,58.89,58.98,15079.0,53.1728,53.2541,53.1638,53.2451,15079.0
2017-04-05 11:45:00,58.98,59.04,58.98,59.01,31395.0,53.2451,53.2992,53.2451,53.2721,31395.0
2017-04-05 11:50:00,59.01,59.02,58.92,58.93,14769.0,53.2721,53.2812,53.1909,53.1999,14769.0
2017-04-05 11:55:00,58.92,58.92,58.87,58.88,11364.0,53.1909,53.1909,53.1458,53.1548,11364.0
2017-04-05 12:00:00,58.87,58.95,58.86,58.94,14283.0,53.1458,53.218,53.1367,53.2089,14283.0
2017-04-05 12:05:00,58.94,58.99,58.93,58.99,17287.0,53.2089,53.2541,53.1999,53.2541,17287.0
2017-04-05 12:10:00,58.98,59.0,58.96,58.97,7597.0,53.2451,53.2631,53.227,53.236,7597.0
2017-04-05 12:15:00,58.98,58.99,58.93,58.96,16615.0,53.2451,53.2541,53.1999,53.227,16615.0
2017-04-05 12:20:00,58.96,59.05,58.95,59.02,19321.0,53.227,53.3083,53.218,53.2812,19321.0
2017-04-05 12:25:00,59.02,59.05,59.0,59.05,20485.0,53.2812,53.3083,53.2631,53.3083,20485.0
2017-04-05 12:30:00,59.04,59.06,59.02,59.06,17148.0,53.2992,53.3173,53.2812,53.3173,17148.0
2017-04-05 12:35:00,59.06,59.08,59.04,59.06,15571.0,53.3173,53.3353,53.2992,53.3173,15571.0
2017-04-05 12:40:00,59.05,59.05,59.0,59.03,18812.0,53.3083,53.3083,53.2631,53.2902,18812.0
2017-04-05 12:45:00,59.04,59.05,59.01,59.03,13983.0,53.2992,53.3083,53.2721,53.2902,13983.0
2017-04-05 12:50:00,59.04,59.1,59.03,59.1,20550.0,53.2992,53.3534,53.2902,53.3534,20550.0
2017-04-05 12:55:00,59.1,59.12,59.07,59.11,27961.0,53.3534,53.3714,53.3263,53.3624,27961.0
2017-04-05 13:00:00,59.11,59.12,59.07,59.08,23721.0,53.3624,53.3714,53.3263,53.3353,23721.0
2017-04-05 13:05:00,59.08,59.14,59.08,59.13,23289.0,53.3353,53.3895,53.3353,53.3805,23289.0
2017-04-05 13:10:00,59.13,59.14,59.09,59.09,18923.0,53.3805,53.3895,53.3444,53.3444,18923.0
2017-04-05 13:15:00,59.1,59.1,59.04,59.06,14405.0,53.3534,53.3534,53.2992,53.3173,14405.0
2017-04-05 13:20:00,59.07,59.1,59.06,59.1,15928.0,53.3263,53.3534,53.3173,53.3534,15928.0
2017-04-05 13:25:00,59.1,59.14,59.09,59.14,21027.0,53.3534,53.3895,53.3444,53.3895,21027.0
2017-04-05 13:30:00,59.14,59.17,59.12,59.17,25142.0,53.3895,53.4166,53.3714,53.4166,25142.0
2017-04-05 13:35:00,59.17,59.19,59.11,59.11,41769.0,53.4166,53.4346,53.3624,53.3624,41769.0
2017-04-05 13:40:00,59.11,59.13,59.05,59.07,24840.0,53.3624,53.3805,53.3083,53.3263,24840.0
2017-04-05 13:45:00,59.07,59.07,59.05,59.05,24824.0,53.3263,53.3263,53.3083,53.3083,24824.0
2017-04-05 13:50:00,59.05,59.11,59.05,59.1,25248.0,53.3083,53.3624,53.3083,53.3534,25248.0
2017-04-05 13:55:00,59.1,59.15,59.09,59.09,29895.0,53.3534,53.3985,53.3444,53.3444,29895.0
2017-04-05 14:00:00,59.09,59.11,59.0,59.03,36716.0,53.3444,53.3624,53.2631,53.2902,36716.0
2017-04-05 14:05:00,59.03,59.06,59.0,59.0,20084.0,53.2902,53.3173,53.2631,53.2631,20084.0
2017-04-05 14:10:00,58.99,59.03,58.96,58.98,31532.0,53.2541,53.2902,53.227,53.2451,31532.0
2017-04-05 14:15:00,58.98,59.02,58.97,59.01,18213.0,53.2451,53.2812,53.236,53.2721,18213.0
2017-04-05 14:20:00,59.03,59.05,58.97,58.97,21824.0,53.2902,53.3083,53.236,53.236,21824.0
2017-04-05 14:25:00,58.97,59.02,58.96,59.0,18421.0,53.236,53.2812,53.227,53.2631,18421.0
2017-04-05 14:30:00,59.0,59.0,58.93,58.93,33068.0,53.2631,53.2631,53.1999,53.1999,33068.0
2017-04-05 14:35:00,58.92,58.95,58.89,58.92,21566.0,53.1909,53.218,53.1638,53.1909,21566.0
2017-04-05 14:40:00,58.92,58.94,58.88,58.94,17988.0,53.1909,53.2089,53.1548,53.2089,17988.0
2017-04-05 14:45:00,58.93,58.94,58.83,58.88,26039.0,53.1999,53.2089,53.1096,53.1548,26039.0
2017-04-05 14:50:00,58.87,58.87,58.78,58.82,30444.0,53.1458,53.1458,53.0645,53.1006,30444.0
2017-04-05 14:55:00,58.83,58.89,58.82,58.87,24055.0,53.1096,53.1638,53.1006,53.1458,24055.0
2017-04-05 15:00:00,58.87,58.93,58.84,58.92,27390.0,53.1458,53.1999,53.1187,53.1909,27390.0
2017-04-05 15:05:00,58.92,58.95,58.91,58.93,35488.0,53.1909,53.218,53.1819,53.1999,35488.0
2017-04-05 15:10:00,58.94,58.94,58.81,58.82,39258.0,53.2089,53.2089,53.0916,53.1006,39258.0
2017-04-05 15:15:00,58.83,58.85,58.8,58.84,39620.0,53.1096,53.1277,53.0826,53.1187,39620.0
2017-04-05 15:20:00,58.84,58.84,58.68,58.74,58191.0,53.1187,53.1187,52.9742,53.0284,58191.0
2017-04-05 15:25:00,58.75,58.77,58.67,58.77,58687.0,53.0374,53.0555,52.9652,53.0555,58687.0
2017-04-05 15:30:00,58.77,58.77,58.59,58.63,100808.0,53.0555,53.0555,52.893,52.9291,100808.0
2017-04-05 15:35:00,58.63,58.74,58.61,58.72,48855.0,52.9291,53.0284,52.911,53.0103,48855.0
2017-04-05 15:40:00,58.72,58.75,58.68,58.73,70500.0,53.0103,53.0374,52.9742,53.0194,70500.0
2017-04-05 15:45:00,58.72,58.74,58.66,58.69,138335.0,53.0103,53.0284,52.9562,52.9833,138335.0
2017-04-05 15:50:00,58.68,58.78,58.68,58.77,131166.0,52.9742,53.0645,52.9742,53.0555,131166.0
2017-04-05 15:55:00,58.76,58.8,58.74,58.79,307694.0,53.0465,53.0826,53.0284,53.0735,307694.0
2017-04-06 09:30:00,58.63,58.77,58.42,58.5,74052.0,52.9291,53.0555,52.7395,52.8117,74052.0
2017-04-06 09:35:00,58.5,58.65,58.5,58.6,48857.0,52.8117,52.9471,52.8117,52.902,48857.0
2017-04-06 09:40:00,58.6,58.6,58.4,58.42,67885.0,52.902,52.902,52.7215,52.7395,67885.0
2017-04-06 09:45:00,58.42,58.43,58.29,58.38,78189.0,52.7395,52.7485,52.6222,52.7034,78189.0
2017-04-06 09:50:00,58.39,58.64,58.39,58.62,62375.0,52.7124,52.9381,52.7124,52.9201,62375.0
2017-04-06 09:55:00,58.62,58.71,58.61,58.65,36869.0,52.9201,53.0013,52.911,52.9471,36869.0
2017-04-06 10:00:00,58.66,58.68,58.56,58.61,60107.0,52.9562,52.9742,52.8659,52.911,60107.0
2017-04-06 10:05:00,58.61,58.75,58.61,58.72,34683.0,52.911,53.0374,52.911,53.0103,34683.0
2017-04-06 10:10:00,58.72,58.79,58.7,58.73,44904.0,53.0103,53.0735,52.9923,53.0194,44904.0
2017-04-06 10:15:00,58.73,58.78,58.71,58.77,39842.0,53.0194,53.0645,53.0013,53.0555,39842.0
2017-04-06 10:20:00,58.78,58.85,58.77,58.82,65665.0,53.0645,53.1277,53.0555,53.1006,65665.0
2017-04-06 10:25:00,58.82,58.86,58.72,58.84,36006.0,53.1006,53.1367,53.0103,53.1187,36006.0
2017-04-06 10:30:00,58.85,58.91,58.84,58.86,29246.0,53.1277,53.1819,53.1187,53.1367,29246.0
2017-04-06 10:35:00,58.87,58.9,58.85,58.89,19132.0,53.1458,53.1728,53.1277,53.1638,19132.0
2017-04-06 10:40:00,58.9,58.9,58.75,58.8,31348.0,53.1728,53.1728,53.0374,53.0826,31348.0
2017-04-06 10:45:00,58.81,58.84,58.78,58.83,45553.0,53.0916,53.1187,53.0645,53.1096,45553.0
2017-04-06 10:50:00,58.83,58.87,58.8,58.85,31568.0,53.1096,53.1458,53.0826,53.1277,31568.0
2017-04-06 10:55:00,58.84,58.86,58.79,58.79,33060.0,53.1187,53.1367,53.0735,53.0735,33060.0
2017-04-06 11:00:00,58.8,58.87,58.8,58.84,43452.0,53.0826,53.1458,53.0826,53.1187,43452.0
2017-04-06 11:05:00,58.84,58.88,58.84,58.87,34751.0,53.1187,53.1548,53.1187,53.1458,34751.0
2017-04-06 11:10:00,58.87,58.93,58.87,58.9,15342.0,53.1458,53.1999,53.1458,53.1728,15342.0
2017-04-06 11:15:00,58.91,58.91,58.85,58.85,19192.0,53.1819,53.1819,53.1277,53.1277,19192.0
2017-04-06 11:20:00,58.86,58.99,58.85,58.99,26146.0,53.1367,53.2541,53.1277,53.2541,26146.0
2017-04-06 11:25:00,58.98,59.04,58.98,59.04,36373.0,53.2451,53.2992,53.2451,53.2992,36373.0
2017-04-06 11:30:00,59.04,59.08,59.04,59.05,23849.0,53.2992,53.3353,53.2992,53.3083,23849.0
2017-04-06 11:35:00,59.05,59.11,59.02,59.11,40032.0,53.3083,53.3624,53.2812,53.3624,40032.0
2017-04-06 11:40:00,59.11,59.18,59.1,59.11,36540.0,53.3624,53.4256,53.3534,53.3624,36540.0
2017-04-06 11:45:00,59.11,59.11,59.06,59.09,59323.0,53.3624,53.3624,53.3173,53.3444,59323.0
2017-04-06 11:50:00,59.1,59.12,59.03,59.08,57328.0,53.3534,53.3714,53.2902,53.3353,57328.0
2017-04-06 11:55:00,59.08,59.12,59.08,59.11,20538.0,53.3353,53.3714,53.3353,53.3624,20538.0
2017-04-06 12:00:00,59.11,59.14,59.09,59.09,15842.0,53.3624,53.3895,53.3444,53.3444,15842.0
2017-04-06 12:05:00,59.1,59.12,59.03,59.06,31073.0,53.3534,53.3714,53.2902,53.3173,31073.0
2017-04-06 12:10:00,59.06,59.07,59.03,59.04,13834.0,53.3173,53.3263,53.2902,53.2992,13834.0
2017-04-06 12:15:00,59.04,59.07,58.97,58.98,44034.0,53.2992,53.3263,53.236,53.2451,44034.0
2017-04-06 12:20:00,58.98,59.01,58.96,58.98,26136.0,53.2451,53.2721,53.227,53.2451,26136.0
2017-04-06 12:25:00,58.98,59.01,58.97,58.99,48241.0,53.2451,53.2721,53.236,53.2541,48241.0
2017-04-06 12:30:00,59.0,59.01,58.96,58.96,20942.0,53.2631,53.2721,53.227,53.227,20942.0
2017-04-06 12:35:00,58.96,58.98,58.93,58.97,53874.0,53.227,53.2451,53.1999,53.236,53874.0
2017-04-06 12:40:00,58.97,58.99,58.94,58.99,20435.0,53.236,53.2541,53.2089,53.2541,20435.0
2017-04-06 12:45:00,58.99,59.01,58.96,59.0,56678.0,53.2541,53.2721,53.227,53.2631,56678.0
2017-04-06 12:50:00,59.0,59.01,58.98,59.0,24104.0,53.2631,53.2721,53.2451,53.2631,24104.0
2017-04-06 12:55:00,59.0,59.0,58.98,59.0,38377.0,53.2631,53.2631,53.2451,53.2631,38377.0
2017-04-06 13:00:00,59.0,59.05,59.0,59.03,22285.0,53.2631,53.3083,53.2631,53.2902,22285.0
2017-04-06 13:05:00,59.04,59.09,59.03,59.08,19260.0,53.2992,53.3444,53.2902,53.3353,19260.0
2017-04-06 13:10:00,59.09,59.11,59.07,59.09,27431.0,53.3444,53.3624,53.3263,53.3444,27431.0
2017-04-06 13:15:00,59.1,59.18,59.09,59.18,25621.0,53.3534,53.4256,53.3444,53.4256,25621.0
2017-04-06 13:20:00,59.18,59.2,59.15,59.18,32212.0,53.4256,53.4437,53.3985,53.4256,32212.0
2017-04-06 13:25:00,59.18,59.23,59.17,59.23,19684.0,53.4256,53.4708,53.4166,53.4708,19684.0
2017-04-06 13:30:00,59.23,59.25,59.22,59.24,23537.0,53.4708,53.4888,53.4617,53.4798,23537.0
2017-04-06 13:35:00,59.24,59.27,59.2,59.21,22109.0,53.4798,53.5069,53.4437,53.4527,22109.0
2017-04-06 13:40:00,59.21,59.26,59.19,59.26,41071.0,53.4527,53.4978,53.4346,53.4978,41071.0
2017-04-06 13:45:00,59.26,59.33,59.26,59.32,49588.0,53.4978,53.561,53.4978,53.552,49588.0
2017-04-06 13:50:00,59.31,59.34,59.29,59.33,26072.0,53.543,53.5701,53.5249,53.561,26072.0
2017-04-06 13:55:00,59.33,59.36,59.3,59.34,45241.0,53.561,53.5881,53.5339,53.5701,45241.0
2017-04-06 14:00:00,59.35,59.36,59.27,59.28,27650.0,53.5791,53.5881,53.5069,53.5159,27650.0
2017-04-06 14:05:00,59.28,59.3,59.2,59.2,27676.0,53.5159,53.5339,53.4437,53.4437,27676.0
2017-04-06 14:10:00,59.19,59.2,59.12,59.13,17450.0,53.4346,53.4437,53.3714,53.3805,17450.0
2017-04-06 14:15:00,59.13,59.15,59.11,59.11,19302.0,53.3805,53.3985,53.3624,53.3624,19302.0
2017-04-06 14:20:00,59.11,59.17,59.1,59.1,23360.0,53.3624,53.4166,53.3534,53.3534,23360.0
2017-04-06 14:25:00,59.1,59.12,59.05,59.07,29123.0,53.3534,53.3714,53.3083,53.3263,29123.0
2017-04-06 14:30:00,59.06,59.14,59.05,59.12,28873.0,53.3173,53.3895,53.3083,53.3714,28873.0
2017-04-06 14:35:00,59.13,59.17,59.11,59.14,31003.0,53.3805,53.4166,53.3624,53.3895,31003.0
2017-04-06 14:40:00,59.13,59.14,59.09,59.13,17947.0,53.3805,53.3895,53.3444,53.3805,17947.0
2017-04-06 14:45:00,59.14,59.14,59.01,59.05,44596.0,53.3895,53.3895,53.2721,53.3083,44596.0
2017-04-06 14:50:00,59.05,59.07,59.03,59.04,23259.0,53.3083,53.3263,53.2902,53.2992,23259.0
2017-04-06 14:55:00,59.05,59.05,58.96,59.01,28478.0,53.3083,53.3083,53.227,53.2721,28478.0
2017-04-06 15:00:00,59.02,59.05,59.01,59.01,17098.0,53.2812,53.3083,53.2721,53.2721,17098.0
2017-04-06 15:05:00,59.02,59.04,58.97,59.04,22279.0,53.2812,53.2992,53.236,53.2992,22279.0
2017-04-06 15:10:00,59.04,59.05,59.0,59.04,27858.0,53.2992,53.3083,53.2631,53.2992,27858.0
2017-04-06 15:15:00,59.04,59.11,59.0,59.11,46341.0,53.2992,53.3624,53.2631,53.3624,46341.0
2017-04-06 15:20:00,59.1,59.1,59.02,59.05,35441.0,53.3534,53.3534,53.2812,53.3083,35441.0
2017-04-06 15:25:00,59.04,59.08,59.03,59.04,28151.0,53.2992,53.3353,53.2902,53.2992,28151.0
2017-04-06 15:30:00,59.04,59.04,58.99,59.01,41619.0,53.2992,53.2992,53.2541,53.2721,41619.0
2017-04-06 15:35:00,59.01,59.05,59.01,59.04,36825.0,53.2721,53.3083,53.2721,53.2992,36825.0
2017-04-06 15:40:00,59.04,59.05,59.01,59.02,44207.0,53.2992,53.3083,53.2721,53.2812,44207.0
2017-04-06 15:45:00,59.01,59.02,58.98,59.01,61925.0,53.2721,53.2812,53.2451,53.2721,61925.0
2017-04-06 15:50:00,59.0,59.04,58.99,59.01,82316.0,53.2631,53.2992,53.2541,53.2721,82316.0
2017-04-06 15:55:00,59.01,59.08,59.0,59.06,175136.0,53.2721,53.3353,53.2631,53.3173,175136.0
2017-04-07 09:30:00,58.96,59.19,58.96,59.12,63172.0,53.227,53.4346,53.227,53.3714,63172.0
2017-04-07 09:35:00,59.13,59.18,59.01,59.13,53610.0,53.3805,53.4256,53.2721,53.3805,53610.0
2017-04-07 09:40:00,59.11,59.12,58.99,59.02,46123.0,53.3624,53.3714,53.2541,53.2812,46123.0
2017-04-07 09:45:00,59.02,59.04,58.97,58.97,46128.0,53.2812,53.2992,53.236,53.236,46128.0
2017-04-07 09:50:00,58.96,58.98,58.8,58.81,66026.0,53.227,53.2451,53.0826,53.0916,66026.0
2017-04-07 09:55:00,58.81,58.83,58.7,58.73,81051.0,53.0916,53.1096,52.9923,53.0194,81051.0
2017-04-07 10:00:00,58.72,58.74,58.55,58.69,157048.0,53.0103,53.0284,52.8569,52.9833,157048.0
2017-04-07 10:05:00,58.7,58.76,58.6,58.63,44046.0,52.9923,53.0465,52.902,52.9291,44046.0
2017-04-07 10:10:00,58.63,58.64,58.55,58.55,106750.0,52.9291,52.9381,52.8569,52.8569,106750.0
2017-04-07 10:15:00,58.55,58.68,58.55,58.64,43328.0,52.8569,52.9742,52.8569,52.9381,43328.0
2017-04-07 10:20:00,58.63,58.94,58.57,58.87,204621.0,52.9291,53.2089,52.8749,53.1458,204621.0
2017-04-07 10:25:00,58.87,58.99,58.77,58.89,231850.0,53.1458,53.2541,53.0555,53.1638,231850.0
2017-04-07 10:30:00,58.89,58.91,58.76,58.91,56635.0,53.1638,53.1819,53.0465,53.1819,56635.0
2017-04-07 10:35:00,58.91,59.02,58.87,59.01,63121.0,53.1819,53.2812,53.1458,53.2721,63121.0
2017-04-07 10:40:00,59.01,59.05,58.95,58.96,76311.0,53.2721,53.3083,53.218,53.227,76311.0
2017-04-07 10:45:00,58.95,58.96,58.83,58.88,40926.0,53.218,53.227,53.1096,53.1548,40926.0
2017-04-07 10:50:00,58.87,58.91,58.86,58.88,22256.0,53.1458,53.1819,53.1367,53.1548,22256.0
2017-04-07 10:55:00,58.89,58.94,58.88,58.93,28059.0,53.1638,53.2089,53.1548,53.1999,28059.0
2017-04-07 11:00:00,58.93,58.96,58.87,58.9,44457.0,53.1999,53.227,53.1458,53.1728,44457.0
2017-04-07 11:05:00,58.9,58.91,58.67,58.7,93410.0,53.1728,53.1819,52.9652,52.9923,93410.0
2017-04-07 11:10:00,58.7,58.7,58.66,58.68,85102.0,52.9923,52.9923,52.9562,52.9742,85102.0
2017-04-07 11:15:00,58.69,58.86,58.67,58.82,38966.0,52.9833,53.1367,52.9652,53.1006,38966.0
2017-04-07 11:20:00,58.82,58.83,58.76,58.78,80441.0,53.1006,53.1096,53.0465,53.0645,80441.0
2017-04-07 11:25:00,58.78,58.82,58.73,58.75,41606.0,53.0645,53.1006,53.0194,53.0374,41606.0
2017-04-07 11:30:00,58.74,58.84,58.72,58.84,50969.0,53.0284,53.1187,53.0103,53.1187,50969.0
2017-04-07 11:35:00,58.84,58.87,58.81,58.86,34655.0,53.1187,53.1458,53.0916,53.1367,34655.0
2017-04-07 11:40:00,58.86,58.87,58.69,58.7,58930.0,53.1367,53.1458,52.9833,52.9923,58930.0
2017-04-07 11:45:00,58.71,58.73,58.65,58.73,26798.0,53.0013,53.0194,52.9471,53.0194,26798.0
2017-04-07 11:50:00,58.72,58.79,58.68,58.76,28644.0,53.0103,53.0735,52.9742,53.0465,28644.0
2017-04-07 11:55:00,58.76,58.81,58.76,58.79,17036.0,53.0465,53.0916,53.0465,53.0735,17036.0
2017-04-07 12:00:00,58.79,58.8,58.75,58.76,36500.0,53.0735,53.0826,53.0374,53.0465,36500.0
2017-04-07 12:05:00,58.76,58.81,58.74,58.79,22090.0,53.0465,53.0916,53.0284,53.0735,22090.0
2017-04-07 12:10:00,58.79,58.85,58.78,58.85,17084.0,53.0735,53.1277,53.0645,53.1277,17084.0
2017-04-07 12:15:00,58.85,58.88,58.79,58.8,33840.0,53.1277,53.1548,53.0735,53.0826,33840.0
2017-04-07 12:20:00,58.8,58.86,58.8,58.82,22097.0,53.0826,53.1367,53.0826,53.1006,22097.0
2017-04-07 12:25:00,58.82,58.83,58.77,58.8,15412.0,53.1006,53.1096,53.0555,53.0826,15412.0
2017-04-07 12:30:00,58.8,58.84,58.8,58.83,18367.0,53.0826,53.1187,53.0826,53.1096,18367.0
2017-04-07 12:35:00,58.84,58.87,58.83,58.83,24415.0,53.1187,53.1458,53.1096,53.1096,24415.0
2017-04-07 12:40:00,58.83,58.84,58.81,58.82,14790.0,53.1096,53.1187,53.0916,53.1006,14790.0
2017-04-07 12:45:00,58.82,58.83,58.73,58.73,19875.0,53.1006,53.1096,53.0194,53.0194,19875.0
2017-04-07 12:50:00,58.72,58.78,58.72,58.75,30891.0,53.0103,53.0645,53.0103,53.0374,30891.0
2017-04-07 12:55:00,58.75,58.79,58.75,58.77,20625.0,53.0374,53.0735,53.0374,53.0555,20625.0
2017-04-07 13:00:00,58.77,58.79,58.75,58.78,22272.0,53.0555,53.0735,53.0374,53.0645,22272.0
2017-04-07 13:05:00,58.78,58.83,58.77,58.81,57524.0,53.0645,53.1096,53.0555,53.0916,57524.0
2017-04-07 13:10:00,58.82,58.84,58.76,58.76,34314.0,53.1006,53.1187,53.0465,53.0465,34314.0
2017-04-07 13:15:00,58.76,58.79,58.74,58.76,19536.0,53.0465,53.0735,53.0284,53.0465,19536.0
2017-04-07 13:20:00,58.76,58.76,58.73,58.74,15956.0,53.0465,53.0465,53.0194,53.0284,15956.0
2017-04-07 13:25:00,58.74,58.86,58.74,58.84,62710.0,53.0284,53.1367,53.0284,53.1187,62710.0
2017-04-07 13:30:00,58.84,58.89,58.83,58.84,40535.0,53.1187,53.1638,53.1096,53.1187,40535.0
2017-04-07 13:35:00,58.85,58.85,58.76,58.77,27307.0,53.1277,53.1277,53.0465,53.0555,27307.0
2017-04-07 13:40:00,58.77,58.77,58.74,58.77,26462.0,53.0555,53.0555,53.0284,53.0555,26462.0
2017-04-07 13:45:00,58.76,58.81,58.74,58.8,61650.0,53.0465,53.0916,53.0284,53.0826,61650.0
2017-04-07 13:50:00,58.79,58.84,58.79,58.84,18596.0,53.0735,53.1187,53.0735,53.1187,18596.0
2017-04-07 13:55:00,58.84,58.85,58.76,58.77,32930.0,53.1187,53.1277,53.0465,53.0555,32930.0
2017-04-07 14:00:00,58.77,58.85,58.77,58.83,32933.0,53.0555,53.1277,53.0555,53.1096,32933.0
2017-04-07 14:05:00,58.83,58.9,58.83,58.89,36124.0,53.1096,53.1728,53.1096,53.1638,36124.0
2017-04-07 14:10:00,58.89,58.91,58.86,58.86,29964.0,53.1638,53.1819,53.1367,53.1367,29964.0
2017-04-07 14:15:00,58.86,58.91,58.85,58.89,22845.0,53.1367,53.1819,53.1277,53.1638,22845.0
2017-04-07 14:20:00,58.88,58.9,58.87,58.89,11816.0,53.1548,53.1728,53.1458,53.1638,11816.0
2017-04-07 14:25:00,58.9,58.9,58.81,58.83,24392.0,53.1728,53.1728,53.0916,53.1096,24392.0
2017-04-07 14:30:00,58.83,58.85,58.82,58.83,20203.0,53.1096,53.1277,53.1006,53.1096,20203.0
2017-04-07 14:35:00,58.83,58.83,58.79,58.8,23458.0,53.1096,53.1096,53.0735,53.0826,23458.0
2017-04-07 14:40:00,58.81,58.81,58.77,58.78,23750.0,53.0916,53.0916,53.0555,53.0645,23750.0
2017-04-07 14:45:00,58.79,58.86,58.79,58.84,22908.0,53.0735,53.1367,53.0735,53.1187,22908.0
2017-04-07 14:50:00,58.84,58.85,58.8,58.84,30400.0,53.1187,53.1277,53.0826,53.1187,30400.0
2017-04-07 14:55:00,58.84,58.84,58.76,58.76,23067.0,53.1187,53.1187,53.0465,53.0465,23067.0
2017-04-07 15:00:00,58.77,58.83,58.76,58.82,23037.0,53.0555,53.1096,53.0465,53.1006,23037.0
2017-04-07 15:05:00,58.83,58.83,58.77,58.78,40788.0,53.1096,53.1096,53.0555,53.0645,40788.0
2017-04-07 15:10:00,58.79,58.84,58.77,58.78,34202.0,53.0735,53.1187,53.0555,53.0645,34202.0
2017-04-07 15:15:00,58.78,58.81,58.76,58.81,36007.0,53.0645,53.0916,53.0465,53.0916,36007.0
2017-04-07 15:20:00,58.8,58.81,58.75,58.76,52113.0,53.0826,53.0916,53.0374,53.0465,52113.0
2017-04-07 15:25:00,58.75,58.76,58.63,58.64,68746.0,53.0374,53.0465,52.9291,52.9381,68746.0
2017-04-07 15:30:00,58.64,58.71,58.63,58.68,93450.0,52.9381,53.0013,52.9291,52.9742,93450.0
2017-04-07 15:35:00,58.68,58.69,58.6,58.65,105760.0,52.9742,52.9833,52.902,52.9471,105760.0
2017-04-07 15:40:00,58.65,58.66,58.59,58.59,63035.0,52.9471,52.9562,52.893,52.893,63035.0
2017-04-07 15:45:00,58.6,58.68,58.59,58.65,116772.0,52.902,52.9742,52.893,52.9471,116772.0
2017-04-07 15:50:00,58.65,58.69,58.61,58.61,100984.0,52.9471,52.9833,52.911,52.911,100984.0
2017-04-07 15:55:00,58.62,58.64,58.58,58.63,240782.0,52.9201,52.9381,52.884,52.9291,240782.0
2017-04-10 09:30:00,58.8,58.86,58.62,58.75,62265.0,53.0826,53.1367,52.9201,53.0374,62265.0
2017-04-10 09:35:00,58.76,58.86,58.72,58.78,28795.0,53.0465,53.1367,53.0103,53.0645,28795.0
2017-04-10 09:40:00,58.8,58.9,58.78,58.82,20236.0,53.0826,53.1728,53.0645,53.1006,20236.0
2017-04-10 09:45:00,58.82,58.94,58.81,58.89,26837.0,53.1006,53.2089,53.0916,53.1638,26837.0
2017-04-10 09:50:00,58.89,58.94,58.83,58.91,25467.0,53.1638,53.2089,53.1096,53.1819,25467.0
2017-04-10 09:55:00,58.9,58.92,58.85,58.91,22846.0,53.1728,53.1909,53.1277,53.1819,22846.0
2017-04-10 10:00:00,58.9,58.97,58.9,58.91,19592.0,53.1728,53.236,53.1728,53.1819,19592.0
2017-04-10 10:05:00,58.91,58.99,58.91,58.93,26156.0,53.1819,53.2541,53.1819,53.1999,26156.0
2017-04-10 10:10:00,58.94,58.96,58.89,58.92,20207.0,53.2089,53.227,53.1638,53.1909,20207.0
2017-04-10 10:15:00,58.91,58.93,58.86,58.86,25056.0,53.1819,53.1999,53.1367,53.1367,25056.0
2017-04-10 10:20:00,58.85,58.87,58.8,58.83,19224.0,53.1277,53.1458,53.0826,53.1096,19224.0
2017-04-10 10:25:00,58.83,58.84,58.77,58.79,15994.0,53.1096,53.1187,53.0555,53.0735,15994.0
2017-04-10 10:30:00,58.8,58.9,58.79,58.9,17572.0,53.0826,53.1728,53.0735,53.1728,17572.0
2017-04-10 10:35:00,58.9,58.9,58.81,58.82,22354.0,53.1728,53.1728,53.0916,53.1006,22354.0
2017-04-10 10:40:00,58.82,58.85,58.79,58.85,22752.0,53.1006,53.1277,53.0735,53.1277,22752.0
2017-04-10 10:45:00,58.84,58.85,58.79,58.79,17302.0,53.1187,53.1277,53.0735,53.0735,17302.0
2017-04-10 10:50:00,58.8,58.83,58.79,58.8,28181.0,53.0826,53.1096,53.0735,53.0826,28181.0
2017-04-10 10:55:00,58.79,58.82,58.72,58.73,25083.0,53.0735,53.1006,53.0103,53.0194,25083.0
2017-04-10 11:00:00,58.73,58.75,58.71,58.73,12098.0,53.0194,53.0374,53.0013,53.0194,12098.0
2017-04-10 11:05:00,58.73,58.78,58.71,58.71,41388.0,53.0194,53.0645,53.0013,53.0013,41388.0
2017-04-10 11:10:00,58.71,58.74,58.71,58.74,28993.0,53.0013,53.0284,53.0013,53.0284,28993.0
2017-04-10 11:15:00,58.74,58.8,58.74,58.8,15679.0,53.0284,53.0826,53.0284,53.0826,15679.0
2017-04-10 11:20:00,58.81,58.82,58.77,58.78,39032.0,53.0916,53.1006,53.0555,53.0645,39032.0
2017-04-10 11:25:00,58.78,58.8,58.72,58.72,57997.0,53.0645,53.0826,53.0103,53.0103,57997.0
2017-04-10 11:30:00,58.73,58.73,58.58,58.62,95473.0,53.0194,53.0194,52.884,52.9201,95473.0
2017-04-10 11:35:00,58.61,58.64,58.56,58.57,113118.0,52.911,52.9381,52.8659,52.8749,113118.0
2017-04-10 11:40:00,58.57,58.6,58.5,58.5,51076.0,52.8749,52.902,52.8117,52.8117,51076.0
2017-04-10 11:45:00,58.49,58.5,58.39,58.43,103075.0,52.8027,52.8117,52.7124,52.7485,103075.0
2017-04-10 11:50:00,58.43,58.44,58.39,58.41,93858.0,52.7485,52.7576,52.7124,52.7305,93858.0
2017-04-10 11:55:00,58.41,58.42,58.39,58.41,29525.0,52.7305,52.7395,52.7124,52.7305,29525.0
2017-04-10 12:00:00,58.41,58.5,58.4,58.49,157944.0,52.7305,52.8117,52.7215,52.8027,157944.0
2017-04-10 12:05:00,58.5,58.53,58.45,58.45,39998.0,52.8117,52.8388,52.7666,52.7666,39998.0
2017-04-10 12:10:00,58.46,58.47,58.29,58.31,40915.0,52.7756,52.7847,52.6222,52.6402,40915.0
2017-04-10 12:15:00,58.3,58.36,58.3,58.34,45147.0,52.6312,52.6853,52.6312,52.6673,45147.0
2017-04-10 12:20:00,58.34,58.39,58.32,58.37,20988.0,52.6673,52.7124,52.6492,52.6944,20988.0
2017-04-10 12:25:00,58.36,58.37,58.32,58.37,19260.0,52.6853,52.6944,52.6492,52.6944,19260.0
2017-04-10 12:30:00,58.36,58.42,58.33,58.41,15041.0,52.6853,52.7395,52.6583,52.7305,15041.0
2017-04-10 12:35:00,58.41,58.42,58.38,58.42,9646.0,52.7305,52.7395,52.7034,52.7395,9646.0
2017-04-10 12:40:00,58.43,58.47,58.42,58.46,13889.0,52.7485,52.7847,52.7395,52.7756,13889.0
2017-04-10 12:45:00,58.46,58.55,58.45,58.54,13980.0,52.7756,52.8569,52.7666,52.8478,13980.0
2017-04-10 12:50:00,58.55,58.6,58.53,58.57,17632.0,52.8569,52.902,52.8388,52.8749,17632.0
2017-04-10 12:55:00,58.57,58.58,58.56,58.58,12471.0,52.8749,52.884,52.8659,52.884,12471.0
2017-04-10 13:00:00,58.58,58.6,58.53,58.54,20724.0,52.884,52.902,52.8388,52.8478,20724.0
2017-04-10 13:05:00,58.54,58.58,58.53,58.56,16326.0,52.8478,52.884,52.8388,52.8659,16326.0
2017-04-10 13:10:00,58.55,58.57,58.55,58.56,8804.0,52.8569,52.8749,52.8569,52.8659,8804.0
2017-04-10 13:15:00,58.57,58.58,58.52,58.54,15646.0,52.8749,52.884,52.8298,52.8478,15646.0
2017-04-10 13:20:00,58.53,58.56,58.51,58.55,23935.0,52.8388,52.8659,52.8208,52.8569,23935.0
2017-04-10 13:25:00,58.55,58.56,58.53,58.53,7574.0,52.8569,52.8659,52.8388,52.8388,7574.0
2017-04-10 13:30:00,58.54,58.55,58.52,58.54,18030.0,52.8478,52.8569,52.8298,52.8478,18030.0
2017-04-10 13:35:00,58.55,58.65,58.55,58.6,27137.0,52.8569,52.9471,52.8569,52.902,27137.0
2017-04-10 13:40:00,58.6,58.61,58.54,58.55,9587.0,52.902,52.911,52.8478,52.8569,9587.0
2017-04-10 13:45:00,58.55,58.55,58.52,58.53,8029.0,52.8569,52.8569,52.8298,52.8388,8029.0
2017-04-10 13:50:00,58.53,58.56,58.52,58.54,17463.0,52.8388,52.8659,52.8298,52.8478,17463.0
2017-04-10 13:55:00,58.54,58.59,58.54,58.59,10377.0,52.8478,52.893,52.8478,52.893,10377.0
2017-04-10 14:00:00,58.59,58.59,58.45,58.45,44105.0,52.893,52.893,52.7666,52.7666,44105.0
2017-04-10 14:05:00,58.46,58.48,58.43,58.47,18132.0,52.7756,52.7937,52.7485,52.7847,18132.0
2017-04-10 14:10:00,58.48,58.56,58.48,58.53,43010.0,52.7937,52.8659,52.7937,52.8388,43010.0
2017-04-10 14:15:00,58.53,58.54,58.5,58.52,29448.0,52.8388,52.8478,52.8117,52.8298,29448.0
2017-04-10 14:20:00,58.52,58.54,58.47,58.48,18561.0,52.8298,52.8478,52.7847,52.7937,18561.0
2017-04-10 14:25:00,58.47,58.5,58.42,58.43,17308.0,52.7847,52.8117,52.7395,52.7485,17308.0
2017-04-10 14:30:00,58.43,58.47,58.42,58.45,13128.0,52.7485,52.7847,52.7395,52.7666,13128.0
2017-04-10 14:35:00,58.46,58.48,58.4,58.41,19007.0,52.7756,52.7937,52.7215,52.7305,19007.0
2017-04-10 14:40:00,58.4,58.47,58.4,58.47,13837.0,52.7215,52.7847,52.7215,52.7847,13837.0
2017-04-10 14:45:00,58.47,58.52,58.46,58.5,20148.0,52.7847,52.8298,52.7756,52.8117,20148.0
2017-04-10 14:50:00,58.51,58.55,58.49,58.52,16538.0,52.8208,52.8569,52.8027,52.8298,16538.0
2017-04-10 14:55:00,58.52,58.54,58.48,58.48,21084.0,52.8298,52.8478,52.7937,52.7937,21084.0
2017-04-10 15:00:00,58.48,58.5,58.47,58.49,12412.0,52.7937,52.8117,52.7847,52.8027,12412.0
2017-04-10 15:05:00,58.5,58.54,58.5,58.5,18751.0,52.8117,52.8478,52.8117,52.8117,18751.0
2017-04-10 15:10:00,58.5,58.51,58.48,58.49,15225.0,52.8117,52.8208,52.7937,52.8027,15225.0
2017-04-10 15:15:00,58.5,58.52,58.48,58.49,17492.0,52.8117,52.8298,52.7937,52.8027,17492.0
2017-04-10 15:20:00,58.49,58.49,58.4,58.43,21889.0,52.8027,52.8027,52.7215,52.7485,21889.0
2017-04-10 15:25:00,58.44,58.47,58.43,58.43,12869.0,52.7576,52.7847,52.7485,52.7485,12869.0
2017-04-10 15:30:00,58.43,58.45,58.4,58.42,22112.0,52.7485,52.7666,52.7215,52.7395,22112.0
2017-04-10 15:35:00,58.43,58.51,58.43,58.49,30530.0,52.7485,52.8208,52.7485,52.8027,30530.0
2017-04-10 15:40:00,58.49,58.5,58.41,58.43,37711.0,52.8027,52.8117,52.7305,52.7485,37711.0
2017-04-10 15:45:00,58.44,58.5,58.42,58.42,55148.0,52.7576,52.8117,52.7395,52.7395,55148.0
2017-04-10 15:50:00,58.42,58.47,58.42,58.44,55528.0,52.7395,52.7847,52.7395,52.7576,55528.0
2017-04-10 15:55:00,58.44,58.48,58.43,58.43,142527.0,52.7576,52.7937,52.7485,52.7485,142527.0
2017-04-11 09:30:00,58.79,58.84,58.59,58.64,104025.0,53.0735,53.1187,52.893,52.9381,104025.0
2017-04-11 09:35:00,58.64,58.67,58.5,58.5,62617.0,52.9381,52.9652,52.8117,52.8117,62617.0
2017-04-11 09:40:00,58.49,58.49,58.25,58.38,67073.0,52.8027,52.8027,52.586,52.7034,67073.0
2017-04-11 09:45:00,58.38,58.44,58.31,58.35,54972.0,52.7034,52.7576,52.6402,52.6763,54972.0
2017-04-11 09:50:00,58.33,58.41,58.28,58.32,46996.0,52.6583,52.7305,52.6131,52.6492,46996.0
2017-04-11 09:55:00,58.32,58.39,58.32,58.37,38831.0,52.6492,52.7124,52.6492,52.6944,38831.0
2017-04-11 10:00:00,58.38,58.43,58.33,58.36,54034.0,52.7034,52.7485,52.6583,52.6853,54034.0
2017-04-11 10:05:00,58.35,58.36,58.23,58.23,47784.0,52.6763,52.6853,52.568,52.568,47784.0
2017-04-11 10:10:00,58.23,58.26,58.12,58.14,37196.0,52.568,52.5951,52.4687,52.4867,37196.0
2017-04-11 10:15:00,58.14,58.2,58.13,58.18,21521.0,52.4867,52.5409,52.4777,52.5228,21521.0
2017-04-11 10:20:00,58.18,58.19,57.98,58.01,58767.0,52.5228,52.5319,52.3423,52.3694,58767.0
2017-04-11 10:25:00,58.01,58.19,58.01,58.18,24110.0,52.3694,52.5319,52.3694,52.5228,24110.0
2017-04-11 10:30:00,58.16,58.16,58.08,58.15,73891.0,52.5048,52.5048,52.4326,52.4958,73891.0
2017-04-11 10:35:00,58.15,58.17,58.1,58.15,33766.0,52.4958,52.5138,52.4506,52.4958,33766.0
2017-04-11 10:40:00,58.16,58.17,58.03,58.11,43767.0,52.5048,52.5138,52.3874,52.4597,43767.0
2017-04-11 10:45:00,58.1,58.11,58.05,58.05,29256.0,52.4506,52.4597,52.4055,52.4055,29256.0
2017-04-11 10:50:00,58.05,58.06,57.92,57.94,42522.0,52.4055,52.4145,52.2881,52.3062,42522.0
2017-04-11 10:55:00,57.93,58.05,57.93,58.01,43882.0,52.2972,52.4055,52.2972,52.3694,43882.0
2017-04-11 11:00:00,58.0,58.11,57.98,58.09,31940.0,52.3604,52.4597,52.3423,52.4416,31940.0
2017-04-11 11:05:00,58.08,58.16,58.07,58.14,25581.0,52.4326,52.5048,52.4235,52.4867,25581.0
2017-04-11 11:10:00,58.14,58.15,58.0,58.02,28895.0,52.4867,52.4958,52.3604,52.3784,28895.0
2017-04-11 11:15:00,58.01,58.03,57.94,58.01,31326.0,52.3694,52.3874,52.3062,52.3694,31326.0
2017-04-11 11:20:00,58.01,58.03,57.97,58.03,23011.0,52.3694,52.3874,52.3333,52.3874,23011.0
2017-04-11 11:25:00,58.02,58.07,57.98,58.07,48436.0,52.3784,52.4235,52.3423,52.4235,48436.0
2017-04-11 11:30:00,58.07,58.07,58.0,58.02,22636.0,52.4235,52.4235,52.3604,52.3784,22636.0
2017-04-11 11:35:00,58.02,58.12,58.02,58.11,30549.0,52.3784,52.4687,52.3784,52.4597,30549.0
2017-04-11 11:40:00,58.12,58.12,57.99,57.99,10442.0,52.4687,52.4687,52.3513,52.3513,10442.0
2017-04-11 11:45:00,57.98,58.02,57.95,57.99,21299.0,52.3423,52.3784,52.3152,52.3513,21299.0
2017-04-11 11:50:00,57.99,58.03,57.99,58.03,18237.0,52.3513,52.3874,52.3513,52.3874,18237.0
2017-04-11 11:55:00,58.03,58.04,57.98,58.01,17004.0,52.3874,52.3965,52.3423,52.3694,17004.0
2017-04-11 12:00:00,58.0,58.0,57.94,57.95,16750.0,52.3604,52.3604,52.3062,52.3152,16750.0
2017-04-11 12:05:00,57.95,57.97,57.94,57.96,14030.0,52.3152,52.3333,52.3062,52.3242,14030.0
2017-04-11 12:10:00,57.97,58.07,57.97,58.05,11595.0,52.3333,52.4235,52.3333,52.4055,11595.0
2017-04-11 12:15:00,58.06,58.07,58.01,58.05,14511.0,52.4145,52.4235,52.3694,52.4055,14511.0
2017-04-11 12:20:00,58.05,58.09,58.04,58.07,12575.0,52.4055,52.4416,52.3965,52.4235,12575.0
2017-04-11 12:25:00,58.06,58.06,58.01,58.02,12497.0,52.4145,52.4145,52.3694,52.3784,12497.0
2017-04-11 12:30:00,58.01,58.02,57.95,57.96,31698.0,52.3694,52.3784,52.3152,52.3242,31698.0
2017-04-11 12:35:00,57.96,58.0,57.96,57.98,20556.0,52.3242,52.3604,52.3242,52.3423,20556.0
2017-04-11 12:40:00,57.98,57.99,57.94,57.96,11801.0,52.3423,52.3513,52.3062,52.3242,11801.0
2017-04-11 12:45:00,57.95,57.96,57.9,57.9,13821.0,52.3152,52.3242,52.2701,52.2701,13821.0
2017-04-11 12:50:00,57.91,57.93,57.9,57.91,22453.0,52.2791,52.2972,52.2701,52.2791,22453.0
2017-04-11 12:55:00,57.91,57.91,57.88,57.88,24624.0,52.2791,52.2791,52.252,52.252,24624.0
2017-04-11 13:00:00,57.89,57.9,57.84,57.84,83640.0,52.261,52.2701,52.2159,52.2159,83640.0
2017-04-11 13:05:00,57.84,57.86,57.81,57.85,32254.0,52.2159,52.234,52.1888,52.2249,32254.0
2017-04-11 13:10:00,57.85,57.86,57.82,57.83,25897.0,52.2249,52.234,52.1979,52.2069,25897.0
2017-04-11 13:15:00,57.84,57.84,57.78,57.79,62000.0,52.2159,52.2159,52.1617,52.1708,62000.0
2017-04-11 13:20:00,57.79,57.8,57.74,57.75,28321.0,52.1708,52.1798,52.1256,52.1347,28321.0
2017-04-11 13:25:00,57.75,57.78,57.75,57.76,17820.0,52.1347,52.1617,52.1347,52.1437,17820.0
2017-04-11 13:30:00,57.77,57.79,57.76,57.77,21396.0,52.1527,52.1708,52.1437,52.1527,21396.0
2017-04-11 13:35:00,57.78,57.86,57.77,57.84,32668.0,52.1617,52.234,52.1527,52.2159,32668.0
2017-04-11 13:40:00,57.84,57.85,57.71,57.71,65946.0,52.2159,52.2249,52.0985,52.0985,65946.0
2017-04-11 13:45:00,57.7,57.7,57.59,57.59,83008.0,52.0895,52.0895,51.9902,51.9902,83008.0
2017-04-11 13:50:00,57.59,57.65,57.59,57.64,62565.0,51.9902,52.0444,51.9902,52.0354,62565.0
2017-04-11 13:55:00,57.64,57.68,57.6,57.68,33205.0,52.0354,52.0715,51.9992,52.0715,33205.0
2017-04-11 14:00:00,57.68,57.71,57.64,57.65,32617.0,52.0715,52.0985,52.0354,52.0444,32617.0
2017-04-11 14:05:00,57.65,57.73,57.64,57.71,26934.0,52.0444,52.1166,52.0354,52.0985,26934.0
2017-04-11 14:10:00,57.72,57.73,57.59,57.64,33562.0,52.1076,52.1166,51.9902,52.0354,33562.0
2017-04-11 14:15:00,57.64,57.67,57.62,57.65,18860.0,52.0354,52.0624,52.0173,52.0444,18860.0
2017-04-11 14:20:00,57.66,57.67,57.63,57.65,19456.0,52.0534,52.0624,52.0263,52.0444,19456.0
2017-04-11 14:25:00,57.64,57.64,57.53,57.63,106759.0,52.0354,52.0354,51.9361,52.0263,106759.0
2017-04-11 14:30:00,57.63,57.67,57.62,57.67,38259.0,52.0263,52.0624,52.0173,52.0624,38259.0
2017-04-11 14:35:00,57.67,57.69,57.62,57.63,34410.0,52.0624,52.0805,52.0173,52.0263,34410.0
2017-04-11 14:40:00,57.63,57.72,57.63,57.68,104927.0,52.0263,52.1076,52.0263,52.0715,104927.0
2017-04-11 14:45:00,57.68,57.76,57.68,57.74,36629.0,52.0715,52.1437,52.0715,52.1256,36629.0
2017-04-11 14:50:00,57.74,57.8,57.73,57.8,26985.0,52.1256,52.1798,52.1166,52.1798,26985.0
2017-04-11 14:55:00,57.79,57.81,57.73,57.73,32528.0,52.1708,52.1888,52.1166,52.1166,32528.0
2017-04-11 15:00:00,57.73,57.76,57.72,57.75,41689.0,52.1166,52.1437,52.1076,52.1347,41689.0
2017-04-11 15:05:00,57.73,57.74,57.67,57.71,49869.0,52.1166,52.1256,52.0624,52.0985,49869.0
2017-04-11 15:10:00,57.72,57.74,57.66,57.67,45166.0,52.1076,52.1256,52.0534,52.0624,45166.0
2017-04-11 15:15:00,57.68,57.69,57.61,57.68,51357.0,52.0715,52.0805,52.0083,52.0715,51357.0
2017-04-11 15:20:00,57.67,57.69,57.64,57.67,47309.0,52.0624,52.0805,52.0354,52.0624,47309.0
2017-04-11 15:25:00,57.67,57.69,57.66,57.68,35558.0,52.0624,52.0805,52.0534,52.0715,35558.0
2017-04-11 15:30:00,57.68,57.69,57.66,57.67,67749.0,52.0715,52.0805,52.0534,52.0624,67749.0
2017-04-11 15:35:00,57.67,57.72,57.66,57.72,79595.0,52.0624,52.1076,52.0534,52.1076,79595.0
2017-04-11 15:40:00,57.72,57.73,57.66,57.67,81976.0,52.1076,52.1166,52.0534,52.0624,81976.0
2017-04-11 15:45:00,57.67,57.74,57.66,57.73,90357.0,52.0624,52.1256,52.0534,52.1166,90357.0
2017-04-11 15:50:00,57.73,57.74,57.7,57.71,103676.0,52.1166,52.1256,52.0895,52.0985,103676.0
2017-04-11 15:55:00,57.71,57.79,57.7,57.78,255541.0,52.0985,52.1708,52.0895,52.1617,255541.0
2017-04-12 09:30:00,58.23,58.27,57.99,58.06,122444.0,52.568,52.6041,52.3513,52.4145,122444.0
2017-04-12 09:35:00,58.06,58.06,57.88,57.9,53516.0,52.4145,52.4145,52.252,52.2701,53516.0
2017-04-12 09:40:00,57.91,57.96,57.78,57.85,68549.0,52.2791,52.3242,52.1617,52.2249,68549.0
2017-04-12 09:45:00,57.84,57.92,57.81,57.85,46443.0,52.2159,52.2881,52.1888,52.2249,46443.0
2017-04-12 09:50:00,57.85,57.92,57.8,57.86,40965.0,52.2249,52.2881,52.1798,52.234,40965.0
2017-04-12 09:55:00,57.86,57.87,57.78,57.83,45030.0,52.234,52.243,52.1617,52.2069,45030.0
2017-04-12 10:00:00,57.83,57.89,57.79,57.86,38771.0,52.2069,52.261,52.1708,52.234,38771.0
2017-04-12 10:05:00,57.86,57.88,57.77,57.77,19311.0,52.234,52.252,52.1527,52.1527,19311.0
2017-04-12 10:10:00,57.77,57.83,57.73,57.78,34758.0,52.1527,52.2069,52.1166,52.1617,34758.0
2017-04-12 10:15:00,57.79,57.9,57.79,57.9,30698.0,52.1708,52.2701,52.1708,52.2701,30698.0
2017-04-12 10:20:00,57.91,57.94,57.89,57.92,35006.0,52.2791,52.3062,52.261,52.2881,35006.0
2017-04-12 10:25:00,57.91,57.94,57.89,57.9,50090.0,52.2791,52.3062,52.261,52.2701,50090.0
2017-04-12 10:30:00,57.91,57.97,57.89,57.92,36003.0,52.2791,52.3333,52.261,52.2881,36003.0
2017-04-12 10:35:00,57.92,57.95,57.75,57.78,186788.0,52.2881,52.3152,52.1347,52.1617,186788.0
2017-04-12 10:40:00,57.78,57.82,57.68,57.69,60436.0,52.1617,52.1979,52.0715,52.0805,60436.0
2017-04-12 10:45:00,57.69,57.73,57.67,57.73,22519.0,52.0805,52.1166,52.0624,52.1166,22519.0
2017-04-12 10:50:00,57.73,57.73,57.64,57.66,160131.0,52.1166,52.1166,52.0354,52.0534,160131.0
2017-04-12 10:55:00,57.66,57.68,57.58,57.6,46391.0,52.0534,52.0715,51.9812,51.9992,46391.0
2017-04-12 11:00:00,57.6,57.61,57.53,57.56,80737.0,51.9992,52.0083,51.9361,51.9631,80737.0
2017-04-12 11:05:00,57.56,57.64,57.56,57.6,140158.0,51.9631,52.0354,51.9631,51.9992,140158.0
2017-04-12 11:10:00,57.59,57.7,57.57,57.68,109976.0,51.9902,52.0895,51.9722,52.0715,109976.0
2017-04-12 11:15:00,57.68,57.73,57.65,57.71,19918.0,52.0715,52.1166,52.0444,52.0985,19918.0
2017-04-12 11:20:00,57.72,57.74,57.68,57.71,39713.0,52.1076,52.1256,52.0715,52.0985,39713.0
2017-04-12 11:25:00,57.72,57.75,57.69,57.75,45639.0,52.1076,52.1347,52.0805,52.1347,45639.0
2017-04-12 11:30:00,57.74,57.77,57.73,57.75,21358.0,52.1256,52.1527,52.1166,52.1347,21358.0
2017-04-12 11:35:00,57.75,57.75,57.59,57.59,27246.0,52.1347,52.1347,51.9902,51.9902,27246.0
2017-04-12 11:40:00,57.59,57.64,57.59,57.61,18053.0,51.9902,52.0354,51.9902,52.0083,18053.0
2017-04-12 11:45:00,57.6,57.61,57.58,57.59,37894.0,51.9992,52.0083,51.9812,51.9902,37894.0
2017-04-12 11:50:00,57.59,57.59,57.53,57.56,29817.0,51.9902,51.9902,51.9361,51.9631,29817.0
2017-04-12 11:55:00,57.56,57.57,57.48,57.56,52860.0,51.9631,51.9722,51.8909,51.9631,52860.0
2017-04-12 12:00:00,57.56,57.64,57.55,57.62,21297.0,51.9631,52.0354,51.9541,52.0173,21297.0
2017-04-12 12:05:00,57.63,57.67,57.59,57.62,21317.0,52.0263,52.0624,51.9902,52.0173,21317.0
2017-04-12 12:10:00,57.62,57.67,57.62,57.67,27520.0,52.0173,52.0624,52.0173,52.0624,27520.0
2017-04-12 12:15:00,57.68,57.7,57.67,57.68,15782.0,52.0715,52.0895,52.0624,52.0715,15782.0
2017-04-12 12:20:00,57.68,57.7,57.66,57.66,33038.0,52.0715,52.0895,52.0534,52.0534,33038.0
2017-04-12 12:25:00,57.66,57.66,57.54,57.57,26035.0,52.0534,52.0534,51.9451,51.9722,26035.0
2017-04-12 12:30:00,57.56,57.56,57.51,57.52,8478.0,51.9631,51.9631,51.918,51.927,8478.0
2017-04-12 12:35:00,57.53,57.53,57.49,57.52,19724.0,51.9361,51.9361,51.8999,51.927,19724.0
2017-04-12 12:40:00,57.52,57.6,57.52,57.57,16463.0,51.927,51.9992,51.927,51.9722,16463.0
2017-04-12 12:45:00,57.58,57.62,57.56,57.6,15376.0,51.9812,52.0173,51.9631,51.9992,15376.0
2017-04-12 12:50:00,57.6,57.61,57.53,57.53,9803.0,51.9992,52.0083,51.9361,51.9361,9803.0
2017-04-12 12:55:00,57.54,57.55,57.5,57.54,8621.0,51.9451,51.9541,51.909,51.9451,8621.0
2017-04-12 13:00:00,57.54,57.58,57.53,57.56,16450.0,51.9451,51.9812,51.9361,51.9631,16450.0
2017-04-12 13:05:00,57.57,57.61,57.55,57.59,12973.0,51.9722,52.0083,51.9541,51.9902,12973.0
2017-04-12 13:10:00,57.6,57.61,57.57,57.57,8209.0,51.9992,52.0083,51.9722,51.9722,8209.0
2017-04-12 13:15:00,57.57,57.58,57.55,57.55,11592.0,51.9722,51.9812,51.9541,51.9541,11592.0
2017-04-12 13:20:00,57.54,57.55,57.48,57.49,9184.0,51.9451,51.9541,51.8909,51.8999,9184.0
2017-04-12 13:25:00,57.49,57.5,57.47,57.5,16141.0,51.8999,51.909,51.8819,51.909,16141.0
2017-04-12 13:30:00,57.51,57.53,57.49,57.52,18966.0,51.918,51.9361,51.8999,51.927,18966.0
2017-04-12 13:35:00,57.52,57.57,57.49,57.56,18522.0,51.927,51.9722,51.8999,51.9631,18522.0
2017-04-12 13:40:00,57.56,57.6,57.55,57.59,16751.0,51.9631,51.9992,51.9541,51.9902,16751.0
2017-04-12 13:45:00,57.6,57.6,57.52,57.53,14672.0,51.9992,51.9992,51.927,51.9361,14672.0
2017-04-12 13:50:00,57.54,57.56,57.48,57.51,34200.0,51.9451,51.9631,51.8909,51.918,34200.0
2017-04-12 13:55:00,57.5,57.6,57.48,57.59,23241.0,51.909,51.9992,51.8909,51.9902,23241.0
2017-04-12 14:00:00,57.59,57.61,57.57,57.6,13609.0,51.9902,52.0083,51.9722,51.9992,13609.0
2017-04-12 14:05:00,57.59,57.66,57.59,57.63,48002.0,51.9902,52.0534,51.9902,52.0263,48002.0
2017-04-12 14:10:00,57.62,57.66,57.61,57.65,17965.0,52.0173,52.0534,52.0083,52.0444,17965.0
2017-04-12 14:15:00,57.64,57.67,57.64,57.67,18833.0,52.0354,52.0624,52.0354,52.0624,18833.0
2017-04-12 14:20:00,57.66,57.66,57.63,57.63,19079.0,52.0534,52.0534,52.0263,52.0263,19079.0
2017-04-12 14:25:00,57.63,57.63,57.6,57.63,26351.0,52.0263,52.0263,51.9992,52.0263,26351.0
2017-04-12 14:30:00,57.62,57.67,57.61,57.66,41317.0,52.0173,52.0624,52.0083,52.0534,41317.0
2017-04-12 14:35:00,57.67,57.67,57.5,57.5,37123.0,52.0624,52.0624,51.909,51.909,37123.0
2017-04-12 14:40:00,57.5,57.51,57.47,57.49,27202.0,51.909,51.918,51.8819,51.8999,27202.0
2017-04-12 14:45:00,57.48,57.56,57.48,57.55,32022.0,51.8909,51.9631,51.8909,51.9541,32022.0
2017-04-12 14:50:00,57.55,57.62,57.53,57.62,27198.0,51.9541,52.0173,51.9361,52.0173,27198.0
2017-04-12 14:55:00,57.62,57.67,57.6,57.67,42617.0,52.0173,52.0624,51.9992,52.0624,42617.0
2017-04-12 15:00:00,57.67,57.71,57.66,57.71,39103.0,52.0624,52.0985,52.0534,52.0985,39103.0
2017-04-12 15:05:00,57.71,57.74,57.68,57.73,39030.0,52.0985,52.1256,52.0715,52.1166,39030.0
2017-04-12 15:10:00,57.73,57.75,57.63,57.66,54603.0,52.1166,52.1347,52.0263,52.0534,54603.0
2017-04-12 15:15:00,57.65,57.66,57.57,57.57,29520.0,52.0444,52.0534,51.9722,51.9722,29520.0
2017-04-12 15:20:00,57.58,57.72,57.57,57.68,38458.0,51.9812,52.1076,51.9722,52.0715,38458.0
2017-04-12 15:25:00,57.69,57.7,57.65,57.68,35514.0,52.0805,52.0895,52.0444,52.0715,35514.0
2017-04-12 15:30:00,57.69,57.73,57.67,57.73,36960.0,52.0805,52.1166,52.0624,52.1166,36960.0
2017-04-12 15:35:00,57.73,57.73,57.65,57.66,68530.0,52.1166,52.1166,52.0444,52.0534,68530.0
2017-04-12 15:40:00,57.66,57.7,57.61,57.62,48608.0,52.0534,52.0895,52.0083,52.0173,48608.0
2017-04-12 15:45:00,57.61,57.67,57.61,57.64,46422.0,52.0083,52.0624,52.0083,52.0354,46422.0
2017-04-12 15:50:00,57.64,57.68,57.63,57.65,88647.0,52.0354,52.0715,52.0263,52.0444,88647.0
2017-04-12 15:55:00,57.65,57.74,57.65,57.73,280553.0,52.0444,52.1256,52.0444,52.1166,280553.0
2017-04-13 09:30:00,57.77,57.88,57.75,57.85,86775.0,52.1527,52.252,52.1347,52.2249,86775.0
2017-04-13 09:35:00,57.85,58.05,57.79,58.04,41655.0,52.2249,52.4055,52.1708,52.3965,41655.0
2017-04-13 09:40:00,58.04,58.08,57.97,58.02,33374.0,52.3965,52.4326,52.3333,52.3784,33374.0
2017-04-13 09:45:00,58.01,58.09,57.98,58.03,24776.0,52.3694,52.4416,52.3423,52.3874,24776.0
2017-04-13 09:50:00,58.02,58.22,58.01,58.2,31190.0,52.3784,52.559,52.3694,52.5409,31190.0
2017-04-13 09:55:00,58.22,58.23,58.13,58.16,24670.0,52.559,52.568,52.4777,52.5048,24670.0
2017-04-13 10:00:00,58.15,58.22,58.15,58.22,28744.0,52.4958,52.559,52.4958,52.559,28744.0
2017-04-13 10:05:00,58.23,58.24,58.2,58.23,20532.0,52.568,52.577,52.5409,52.568,20532.0
2017-04-13 10:10:00,58.23,58.25,58.15,58.15,37676.0,52.568,52.586,52.4958,52.4958,37676.0
2017-04-13 10:15:00,58.15,58.21,58.13,58.2,21797.0,52.4958,52.5499,52.4777,52.5409,21797.0
2017-04-13 10:20:00,58.21,58.21,58.1,58.16,33530.0,52.5499,52.5499,52.4506,52.5048,33530.0
2017-04-13 10:25:00,58.16,58.17,58.08,58.08,43996.0,52.5048,52.5138,52.4326,52.4326,43996.0
2017-04-13 10:30:00,58.08,58.16,58.08,58.13,23889.0,52.4326,52.5048,52.4326,52.4777,23889.0
2017-04-13 10:35:00,58.13,58.16,58.09,58.11,19711.0,52.4777,52.5048,52.4416,52.4597,19711.0
2017-04-13 10:40:00,58.09,58.15,58.09,58.15,24829.0,52.4416,52.4958,52.4416,52.4958,24829.0
2017-04-13 10:45:00,58.16,58.21,58.15,58.18,35580.0,52.5048,52.5499,52.4958,52.5228,35580.0
2017-04-13 10:50:00,58.18,58.24,58.16,58.23,18614.0,52.5228,52.577,52.5048,52.568,18614.0
2017-04-13 10:55:00,58.24,58.26,58.21,58.22,25686.0,52.577,52.5951,52.5499,52.559,25686.0
2017-04-13 11:00:00,58.22,58.32,58.21,58.31,28895.0,52.559,52.6492,52.5499,52.6402,28895.0
2017-04-13 11:05:00,58.31,58.32,58.28,58.32,44152.0,52.6402,52.6492,52.6131,52.6492,44152.0
2017-04-13 11:10:00,58.32,58.34,58.26,58.28,31301.0,52.6492,52.6673,52.5951,52.6131,31301.0
2017-04-13 11:15:00,58.27,58.28,58.17,58.19,31157.0,52.6041,52.6131,52.5138,52.5319,31157.0
2017-04-13 11:20:00,58.18,58.24,58.18,58.23,26631.0,52.5228,52.577,52.5228,52.568,26631.0
2017-04-13 11:25:00,58.22,58.25,58.21,58.24,32421.0,52.559,52.586,52.5499,52.577,32421.0
2017-04-13 11:30:00,58.24,58.25,58.19,58.2,26118.0,52.577,52.586,52.5319,52.5409,26118.0
2017-04-13 11:35:00,58.19,58.22,58.18,58.21,19268.0,52.5319,52.559,52.5228,52.5499,19268.0
2017-04-13 11:40:00,58.22,58.23,58.16,58.18,26348.0,52.559,52.568,52.5048,52.5228,26348.0
2017-04-13 11:45:00,58.17,58.25,58.16,58.22,30923.0,52.5138,52.586,52.5048,52.559,30923.0
2017-04-13 11:50:00,58.21,58.22,58.19,58.22,18907.0,52.5499,52.559,52.5319,52.559,18907.0
2017-04-13 11:55:00,58.22,58.22,58.19,58.22,11590.0,52.559,52.559,52.5319,52.559,11590.0
2017-04-13 12:00:00,58.21,58.21,58.13,58.13,16032.0,52.5499,52.5499,52.4777,52.4777,16032.0
2017-04-13 12:05:00,58.11,58.13,58.04,58.07,20055.0,52.4597,52.4777,52.3965,52.4235,20055.0
2017-04-13 12:10:00,58.06,58.09,58.06,58.07,12866.0,52.4145,52.4416,52.4145,52.4235,12866.0
2017-04-13 12:15:00,58.06,58.07,57.94,57.96,22093.0,52.4145,52.4235,52.3062,52.3242,22093.0
2017-04-13 12:20:00,57.96,58.01,57.96,57.97,15889.0,52.3242,52.3694,52.3242,52.3333,15889.0
2017-04-13 12:25:00,57.96,58.01,57.95,57.99,19086.0,52.3242,52.3694,52.3152,52.3513,19086.0
2017-04-13 12:30:00,57.99,58.0,57.94,57.95,13828.0,52.3513,52.3604,52.3062,52.3152,13828.0
2017-04-13 12:35:00,57.95,57.96,57.89,57.91,18382.0,52.3152,52.3242,52.261,52.2791,18382.0
2017-04-13 12:40:00,57.91,57.91,57.85,57.87,17349.0,52.2791,52.2791,52.2249,52.243,17349.0
2017-04-13 12:45:00,57.87,57.88,57.83,57.84,12674.0,52.243,52.252,52.2069,52.2159,12674.0
2017-04-13 12:50:00,57.84,57.88,57.84,57.85,11705.0,52.2159,52.252,52.2159,52.2249,11705.0
2017-04-13 12:55:00,57.85,57.86,57.83,57.85,15011.0,52.2249,52.234,52.2069,52.2249,15011.0
2017-04-13 13:00:00,57.86,57.86,57.81,57.82,10341.0,52.234,52.234,52.1888,52.1979,10341.0
2017-04-13 13:05:00,57.82,57.83,57.74,57.79,18249.0,52.1979,52.2069,52.1256,52.1708,18249.0
2017-04-13 13:10:00,57.8,57.83,57.75,57.76,18545.0,52.1798,52.2069,52.1347,52.1437,18545.0
2017-04-13 13:15:00,57.76,57.79,57.75,57.79,8155.0,52.1437,52.1708,52.1347,52.1708,8155.0
2017-04-13 13:20:00,57.78,57.79,57.71,57.71,32252.0,52.1617,52.1708,52.0985,52.0985,32252.0
2017-04-13 13:25:00,57.71,57.74,57.7,57.73,63405.0,52.0985,52.1256,52.0895,52.1166,63405.0
2017-04-13 13:30:00,57.73,57.76,57.7,57.71,38193.0,52.1166,52.1437,52.0895,52.0985,38193.0
2017-04-13 13:35:00,57.7,57.72,57.67,57.68,15579.0,52.0895,52.1076,52.0624,52.0715,15579.0
2017-04-13 13:40:00,57.68,57.71,57.67,57.67,11718.0,52.0715,52.0985,52.0624,52.0624,11718.0
2017-04-13 13:45:00,57.67,57.67,57.58,57.63,22025.0,52.0624,52.0624,51.9812,52.0263,22025.0
2017-04-13 13:50:00,57.63,57.68,57.62,57.68,12949.0,52.0263,52.0715,52.0173,52.0715,12949.0
2017-04-13 13:55:00,57.68,57.68,57.63,57.63,12481.0,52.0715,52.0715,52.0263,52.0263,12481.0
2017-04-13 14:00:00,57.63,57.69,57.63,57.68,25306.0,52.0263,52.0805,52.0263,52.0715,25306.0
2017-04-13 14:05:00,57.69,57.75,57.68,57.73,40024.0,52.0805,52.1347,52.0715,52.1166,40024.0
2017-04-13 14:10:00,57.73,57.75,57.68,57.7,42877.0,52.1166,52.1347,52.0715,52.0895,42877.0
2017-04-13 14:15:00,57.7,57.71,57.67,57.7,22663.0,52.0895,52.0985,52.0624,52.0895,22663.0
2017-04-13 14:20:00,57.7,57.71,57.68,57.7,51938.0,52.0895,52.0985,52.0715,52.0895,51938.0
2017-04-13 14:25:00,57.69,57.71,57.69,57.7,48952.0,52.0805,52.0985,52.0805,52.0895,48952.0
2017-04-13 14:30:00,57.69,57.71,57.66,57.69,130194.0,52.0805,52.0985,52.0534,52.0805,130194.0
2017-04-13 14:35:00,57.69,57.69,57.57,57.59,43890.0,52.0805,52.0805,51.9722,51.9902,43890.0
2017-04-13 14:40:00,57.59,57.64,57.58,57.62,15623.0,51.9902,52.0354,51.9812,52.0173,15623.0
2017-04-13 14:45:00,57.63,57.65,57.58,57.59,56788.0,52.0263,52.0444,51.9812,51.9902,56788.0
2017-04-13 14:50:00,57.59,57.64,57.58,57.63,46805.0,51.9902,52.0354,51.9812,52.0263,46805.0
2017-04-13 14:55:00,57.62,57.65,57.59,57.64,65001.0,52.0173,52.0444,51.9902,52.0354,65001.0
2017-04-13 15:00:00,57.64,57.66,57.63,57.65,32493.0,52.0354,52.0534,52.0263,52.0444,32493.0
2017-04-13 15:05:00,57.64,57.66,57.58,57.58,25783.0,52.0354,52.0534,51.9812,51.9812,25783.0
2017-04-13 15:10:00,57.58,57.59,57.51,57.57,67527.0,51.9812,51.9902,51.918,51.9722,67527.0
2017-04-13 15:15:00,57.57,57.58,57.49,57.49,68619.0,51.9722,51.9812,51.8999,51.8999,68619.0
2017-04-13 15:20:00,57.5,57.57,57.48,57.56,43807.0,51.909,51.9722,51.8909,51.9631,43807.0
2017-04-13 15:25:00,57.56,57.59,57.53,57.53,30098.0,51.9631,51.9902,51.9361,51.9361,30098.0
2017-04-13 15:30:00,57.53,57.55,57.43,57.44,41440.0,51.9361,51.9541,51.8458,51.8548,41440.0
2017-04-13 15:35:00,57.44,57.52,57.42,57.51,34959.0,51.8548,51.927,51.8367,51.918,34959.0
2017-04-13 15:40:00,57.5,57.51,57.44,57.47,54113.0,51.909,51.918,51.8548,51.8819,54113.0
2017-04-13 15:45:00,57.46,57.64,57.46,57.62,80472.0,51.8729,52.0354,51.8729,52.0173,80472.0
2017-04-13 15:50:00,57.61,57.62,57.52,57.52,120953.0,52.0083,52.0173,51.927,51.927,120953.0
2017-04-13 15:55:00,57.53,57.53,57.45,57.46,230348.0,51.9361,51.9361,51.8638,51.8729,230348.0
2017-04-17 09:30:00,57.71,57.8,57.39,57.48,80095.0,52.0985,52.1798,51.8097,51.8909,80095.0
2017-04-17 09:35:00,57.48,57.51,57.39,57.42,46007.0,51.8909,51.918,51.8097,51.8367,46007.0
2017-04-17 09:40:00,57.45,57.54,57.43,57.45,28589.0,51.8638,51.9451,51.8458,51.8638,28589.0
2017-04-17 09:45:00,57.44,57.8,57.44,57.7,132887.0,51.8548,52.1798,51.8548,52.0895,132887.0
2017-04-17 09:50:00,57.72,57.73,57.61,57.61,28629.0,52.1076,52.1166,52.0083,52.0083,28629.0
2017-04-17 09:55:00,57.62,57.78,57.62,57.74,45123.0,52.0173,52.1617,52.0173,52.1256,45123.0
2017-04-17 10:00:00,57.75,57.9,57.74,57.88,29407.0,52.1347,52.2701,52.1256,52.252,29407.0
2017-04-17 10:05:00,57.89,57.97,57.88,57.9,31723.0,52.261,52.3333,52.252,52.2701,31723.0
2017-04-17 10:10:00,57.9,57.94,57.9,57.92,51378.0,52.2701,52.3062,52.2701,52.2881,51378.0
2017-04-17 10:15:00,57.92,57.96,57.91,57.95,125338.0,52.2881,52.3242,52.2791,52.3152,125338.0
2017-04-17 10:20:00,57.95,58.09,57.93,58.09,38448.0,52.3152,52.4416,52.2972,52.4416,38448.0
2017-04-17 10:25:00,58.09,58.1,57.98,58.01,17672.0,52.4416,52.4506,52.3423,52.3694,17672.0
2017-04-17 10:30:00,58.01,58.05,58.0,58.0,17421.0,52.3694,52.4055,52.3604,52.3604,17421.0
2017-04-17 10:35:00,57.99,57.99,57.94,57.99,13010.0,52.3513,52.3513,52.3062,52.3513,13010.0
2017-04-17 10:40:00,57.99,57.99,57.91,57.92,23874.0,52.3513,52.3513,52.2791,52.2881,23874.0
2017-04-17 10:45:00,57.91,57.97,57.9,57.96,22358.0,52.2791,52.3333,52.2701,52.3242,22358.0
2017-04-17 10:50:00,57.97,58.0,57.92,57.92,18477.0,52.3333,52.3604,52.2881,52.2881,18477.0
2017-04-17 10:55:00,57.93,57.93,57.88,57.92,18396.0,52.2972,52.2972,52.252,52.2881,18396.0
2017-04-17 11:00:00,57.92,57.93,57.87,57.91,21633.0,52.2881,52.2972,52.243,52.2791,21633.0
2017-04-17 11:05:00,57.92,57.94,57.89,57.94,33635.0,52.2881,52.3062,52.261,52.3062,33635.0
2017-04-17 11:10:00,57.94,57.96,57.88,57.88,13839.0,52.3062,52.3242,52.252,52.252,13839.0
2017-04-17 11:15:00,57.88,57.93,57.87,57.92,13862.0,52.252,52.2972,52.243,52.2881,13862.0
2017-04-17 11:20:00,57.92,57.95,57.89,57.89,15354.0,52.2881,52.3152,52.261,52.261,15354.0
2017-04-17 11:25:00,57.89,57.9,57.83,57.83,23525.0,52.261,52.2701,52.2069,52.2069,23525.0
2017-04-17 11:30:00,57.83,57.9,57.82,57.88,20243.0,52.2069,52.2701,52.1979,52.252,20243.0
2017-04-17 11:35:00,57.88,57.92,57.88,57.9,12147.0,52.252,52.2881,52.252,52.2701,12147.0
2017-04-17 11:40:00,57.9,57.91,57.82,57.83,17436.0,52.2701,52.2791,52.1979,52.2069,17436.0
2017-04-17 11:45:00,57.83,57.83,57.76,57.8,39741.0,52.2069,52.2069,52.1437,52.1798,39741.0
2017-04-17 11:50:00,57.79,57.82,57.78,57.8,12891.0,52.1708,52.1979,52.1617,52.1798,12891.0
2017-04-17 11:55:00,57.8,57.81,57.78,57.79,6694.0,52.1798,52.1888,52.1617,52.1708,6694.0
2017-04-17 12:00:00,57.79,57.87,57.79,57.87,29848.0,52.1708,52.243,52.1708,52.243,29848.0
2017-04-17 12:05:00,57.87,57.94,57.86,57.94,9685.0,52.243,52.3062,52.234,52.3062,9685.0
2017-04-17 12:10:00,57.93,57.97,57.92,57.94,22874.0,52.2972,52.3333,52.2881,52.3062,22874.0
2017-04-17 12:15:00,57.93,57.95,57.91,57.93,8814.0,52.2972,52.3152,52.2791,52.2972,8814.0
2017-04-17 12:20:00,57.94,57.97,57.93,57.96,12014.0,52.3062,52.3333,52.2972,52.3242,12014.0
2017-04-17 12:25:00,57.97,57.99,57.96,57.96,7745.0,52.3333,52.3513,52.3242,52.3242,7745.0
2017-04-17 12:30:00,57.97,57.99,57.96,57.98,8472.0,52.3333,52.3513,52.3242,52.3423,8472.0
2017-04-17 12:35:00,57.97,57.98,57.86,57.89,90046.0,52.3333,52.3423,52.234,52.261,90046.0
2017-04-17 12:40:00,57.9,57.92,57.89,57.91,9639.0,52.2701,52.2881,52.261,52.2791,9639.0
2017-04-17 12:45:00,57.92,57.96,57.91,57.95,18366.0,52.2881,52.3242,52.2791,52.3152,18366.0
2017-04-17 12:50:00,57.95,57.96,57.94,57.95,19639.0,52.3152,52.3242,52.3062,52.3152,19639.0
2017-04-17 12:55:00,57.96,57.98,57.93,57.96,15520.0,52.3242,52.3423,52.2972,52.3242,15520.0
2017-04-17 13:00:00,57.97,58.0,57.95,58.0,7464.0,52.3333,52.3604,52.3152,52.3604,7464.0
2017-04-17 13:05:00,58.0,58.0,57.97,57.98,14303.0,52.3604,52.3604,52.3333,52.3423,14303.0
2017-04-17 13:10:00,57.98,58.0,57.97,57.99,12406.0,52.3423,52.3604,52.3333,52.3513,12406.0
2017-04-17 13:15:00,57.99,58.04,57.98,58.04,59621.0,52.3513,52.3965,52.3423,52.3965,59621.0
2017-04-17 13:20:00,58.04,58.05,58.02,58.04,17645.0,52.3965,52.4055,52.3784,52.3965,17645.0
2017-04-17 13:25:00,58.04,58.1,58.03,58.08,18096.0,52.3965,52.4506,52.3874,52.4326,18096.0
2017-04-17 13:30:00,58.08,58.13,58.08,58.11,17284.0,52.4326,52.4777,52.4326,52.4597,17284.0
2017-04-17 13:35:00,58.11,58.13,58.1,58.13,13838.0,52.4597,52.4777,52.4506,52.4777,13838.0
2017-04-17 13:40:00,58.12,58.15,58.11,58.12,20877.0,52.4687,52.4958,52.4597,52.4687,20877.0
2017-04-17 13:45:00,58.12,58.16,58.12,58.14,17623.0,52.4687,52.5048,52.4687,52.4867,17623.0
2017-04-17 13:50:00,58.14,58.17,58.14,58.17,7598.0,52.4867,52.5138,52.4867,52.5138,7598.0
2017-04-17 13:55:00,58.16,58.21,58.16,58.21,37272.0,52.5048,52.5499,52.5048,52.5499,37272.0
2017-04-17 14:00:00,58.21,58.22,58.15,58.18,18375.0,52.5499,52.559,52.4958,52.5228,18375.0
2017-04-17 14:05:00,58.19,58.19,58.13,58.14,19230.0,52.5319,52.5319,52.4777,52.4867,19230.0
2017-04-17 14:10:00,58.14,58.15,58.12,58.12,15080.0,52.4867,52.4958,52.4687,52.4687,15080.0
2017-04-17 14:15:00,58.13,58.14,58.09,58.1,16086.0,52.4777,52.4867,52.4416,52.4506,16086.0
2017-04-17 14:20:00,58.1,58.17,58.1,58.16,33841.0,52.4506,52.5138,52.4506,52.5048,33841.0
2017-04-17 14:25:00,58.16,58.19,58.16,58.18,20399.0,52.5048,52.5319,52.5048,52.5228,20399.0
2017-04-17 14:30:00,58.19,58.19,58.17,58.19,13144.0,52.5319,52.5319,52.5138,52.5319,13144.0
2017-04-17 14:35:00,58.19,58.19,58.15,58.19,31672.0,52.5319,52.5319,52.4958,52.5319,31672.0
2017-04-17 14:40:00,58.19,58.21,58.18,58.21,11393.0,52.5319,52.5499,52.5228,52.5499,11393.0
2017-04-17 14:45:00,58.21,58.27,58.21,58.25,46172.0,52.5499,52.6041,52.5499,52.586,46172.0
2017-04-17 14:50:00,58.25,58.26,58.21,58.21,18552.0,52.586,52.5951,52.5499,52.5499,18552.0
2017-04-17 14:55:00,58.22,58.24,58.21,58.23,29527.0,52.559,52.577,52.5499,52.568,29527.0
2017-04-17 15:00:00,58.23,58.25,58.22,58.25,34109.0,52.568,52.586,52.559,52.586,34109.0
2017-04-17 15:05:00,58.25,58.28,58.24,58.28,18323.0,52.586,52.6131,52.577,52.6131,18323.0
2017-04-17 15:10:00,58.28,58.34,58.27,58.33,50096.0,52.6131,52.6673,52.6041,52.6583,50096.0
2017-04-17 15:15:00,58.33,58.46,58.32,58.46,83144.0,52.6583,52.7756,52.6492,52.7756,83144.0
2017-04-17 15:20:00,58.46,58.49,58.45,58.48,69159.0,52.7756,52.8027,52.7666,52.7937,69159.0
2017-04-17 15:25:00,58.49,58.5,58.47,58.47,47950.0,52.8027,52.8117,52.7847,52.7847,47950.0
2017-04-17 15:30:00,58.47,58.49,58.44,58.44,34277.0,52.7847,52.8027,52.7576,52.7576,34277.0
2017-04-17 15:35:00,58.44,58.45,58.41,58.45,41178.0,52.7576,52.7666,52.7305,52.7666,41178.0
2017-04-17 15:40:00,58.44,58.46,58.43,58.45,51231.0,52.7576,52.7756,52.7485,52.7666,51231.0
2017-04-17 15:45:00,58.45,58.48,58.44,58.48,65842.0,52.7666,52.7937,52.7576,52.7937,65842.0
2017-04-17 15:50:00,58.47,58.48,58.44,58.46,57931.0,52.7847,52.7937,52.7576,52.7756,57931.0
2017-04-17 15:55:00,58.46,58.46,58.42,58.46,175435.0,52.7756,52.7756,52.7395,52.7756,175435.0
2017-04-18 09:30:00,58.59,58.65,58.48,58.54,101876.0,52.893,52.9471,52.7937,52.8478,101876.0
2017-04-18 09:35:00,58.54,58.66,58.53,58.65,62352.0,52.8478,52.9562,52.8388,52.9471,62352.0
2017-04-18 09:40:00,58.64,58.66,58.52,58.52,76815.0,52.9381,52.9562,52.8298,52.8298,76815.0
2017-04-18 09:45:00,58.53,58.63,58.51,58.59,53500.0,52.8388,52.9291,52.8208,52.893,53500.0
2017-04-18 09:50:00,58.59,58.6,58.55,58.59,71151.0,52.893,52.902,52.8569,52.893,71151.0
2017-04-18 09:55:00,58.59,58.65,58.58,58.63,64553.0,52.893,52.9471,52.884,52.9291,64553.0
2017-04-18 10:00:00,58.63,58.64,58.32,58.34,134013.0,52.9291,52.9381,52.6492,52.6673,134013.0
2017-04-18 10:05:00,58.35,58.39,58.28,58.37,72055.0,52.6763,52.7124,52.6131,52.6944,72055.0
2017-04-18 10:10:00,58.37,58.4,58.19,58.22,86730.0,52.6944,52.7215,52.5319,52.559,86730.0
2017-04-18 10:15:00,58.21,58.27,58.1,58.11,108467.0,52.5499,52.6041,52.4506,52.4597,108467.0
2017-04-18 10:20:00,58.12,58.18,58.1,58.12,148160.0,52.4687,52.5228,52.4506,52.4687,148160.0
2017-04-18 10:25:00,58.13,58.18,58.07,58.17,103735.0,52.4777,52.5228,52.4235,52.5138,103735.0
2017-04-18 10:30:00,58.16,58.22,58.1,58.22,73959.0,52.5048,52.559,52.4506,52.559,73959.0
2017-04-18 10:35:00,58.22,58.4,58.21,58.4,69355.0,52.559,52.7215,52.5499,52.7215,69355.0
2017-04-18 10:40:00,58.41,58.45,58.38,58.45,46283.0,52.7305,52.7666,52.7034,52.7666,46283.0
2017-04-18 10:45:00,58.45,58.52,58.43,58.43,108236.0,52.7666,52.8298,52.7485,52.7485,108236.0
2017-04-18 10:50:00,58.43,58.43,58.25,58.27,74644.0,52.7485,52.7485,52.586,52.6041,74644.0
2017-04-18 10:55:00,58.27,58.33,58.26,58.33,31816.0,52.6041,52.6583,52.5951,52.6583,31816.0
2017-04-18 11:00:00,58.33,58.35,58.24,58.27,57128.0,52.6583,52.6763,52.577,52.6041,57128.0
2017-04-18 11:05:00,58.27,58.34,58.27,58.32,41605.0,52.6041,52.6673,52.6041,52.6492,41605.0
2017-04-18 11:10:00,58.32,58.4,58.32,58.36,35046.0,52.6492,52.7215,52.6492,52.6853,35046.0
2017-04-18 11:15:00,58.36,58.36,58.27,58.34,44226.0,52.6853,52.6853,52.6041,52.6673,44226.0
2017-04-18 11:20:00,58.34,58.41,58.33,58.36,35993.0,52.6673,52.7305,52.6583,52.6853,35993.0
2017-04-18 11:25:00,58.36,58.42,58.33,58.37,27388.0,52.6853,52.7395,52.6583,52.6944,27388.0
2017-04-18 11:30:00,58.37,58.4,58.27,58.27,30648.0,52.6944,52.7215,52.6041,52.6041,30648.0
2017-04-18 11:35:00,58.26,58.27,58.12,58.15,84779.0,52.5951,52.6041,52.4687,52.4958,84779.0
2017-04-18 11:40:00,58.16,58.25,58.14,58.24,39809.0,52.5048,52.586,52.4867,52.577,39809.0
2017-04-18 11:45:00,58.24,58.25,58.15,58.16,64386.0,52.577,52.586,52.4958,52.5048,64386.0
2017-04-18 11:50:00,58.16,58.18,58.13,58.16,20620.0,52.5048,52.5228,52.4777,52.5048,20620.0
2017-04-18 11:55:00,58.16,58.17,58.07,58.08,28492.0,52.5048,52.5138,52.4235,52.4326,28492.0
2017-04-18 12:00:00,58.08,58.16,58.03,58.15,36806.0,52.4326,52.5048,52.3874,52.4958,36806.0
2017-04-18 12:05:00,58.16,58.22,58.16,58.22,23232.0,52.5048,52.559,52.5048,52.559,23232.0
2017-04-18 12:10:00,58.21,58.22,58.16,58.17,21083.0,52.5499,52.559,52.5048,52.5138,21083.0
2017-04-18 12:15:00,58.17,58.19,58.12,58.12,14330.0,52.5138,52.5319,52.4687,52.4687,14330.0
2017-04-18 12:20:00,58.13,58.18,58.13,58.18,14279.0,52.4777,52.5228,52.4777,52.5228,14279.0
2017-04-18 12:25:00,58.19,58.2,58.16,58.17,12720.0,52.5319,52.5409,52.5048,52.5138,12720.0
2017-04-18 12:30:00,58.16,58.18,58.15,58.16,13970.0,52.5048,52.5228,52.4958,52.5048,13970.0
2017-04-18 12:35:00,58.15,58.15,58.04,58.04,60681.0,52.4958,52.4958,52.3965,52.3965,60681.0
2017-04-18 12:40:00,58.05,58.11,58.05,58.1,16107.0,52.4055,52.4597,52.4055,52.4506,16107.0
2017-04-18 12:45:00,58.09,58.09,58.01,58.02,17321.0,52.4416,52.4416,52.3694,52.3784,17321.0
2017-04-18 12:50:00,58.03,58.08,58.02,58.07,20238.0,52.3874,52.4326,52.3784,52.4235,20238.0
2017-04-18 12:55:00,58.07,58.08,58.03,58.04,25596.0,52.4235,52.4326,52.3874,52.3965,25596.0
2017-04-18 13:00:00,58.03,58.04,58.01,58.01,19792.0,52.3874,52.3965,52.3694,52.3694,19792.0
2017-04-18 13:05:00,58.01,58.03,57.97,58.03,29483.0,52.3694,52.3874,52.3333,52.3874,29483.0
2017-04-18 13:10:00,58.03,58.06,57.99,58.06,24128.0,52.3874,52.4145,52.3513,52.4145,24128.0
2017-04-18 13:15:00,58.07,58.09,58.05,58.05,13639.0,52.4235,52.4416,52.4055,52.4055,13639.0
2017-04-18 13:20:00,58.05,58.07,58.03,58.07,7997.0,52.4055,52.4235,52.3874,52.4235,7997.0
2017-04-18 13:25:00,58.08,58.1,58.06,58.09,25733.0,52.4326,52.4506,52.4145,52.4416,25733.0
2017-04-18 13:30:00,58.1,58.13,58.05,58.11,38907.0,52.4506,52.4777,52.4055,52.4597,38907.0
2017-04-18 13:35:00,58.12,58.13,58.07,58.07,14252.0,52.4687,52.4777,52.4235,52.4235,14252.0
2017-04-18 13:40:00,58.08,58.15,58.08,58.15,21093.0,52.4326,52.4958,52.4326,52.4958,21093.0
2017-04-18 13:45:00,58.15,58.18,58.15,58.18,15768.0,52.4958,52.5228,52.4958,52.5228,15768.0
2017-04-18 13:50:00,58.17,58.22,58.17,58.21,23584.0,52.5138,52.559,52.5138,52.5499,23584.0
2017-04-18 13:55:00,58.21,58.22,58.2,58.2,20589.0,52.5499,52.559,52.5409,52.5409,20589.0
2017-04-18 14:00:00,58.21,58.24,58.2,58.23,34076.0,52.5499,52.577,52.5409,52.568,34076.0
2017-04-18 14:05:00,58.24,58.26,58.21,58.23,22464.0,52.577,52.5951,52.5499,52.568,22464.0
2017-04-18 14:10:00,58.23,58.24,58.18,58.22,66941.0,52.568,52.577,52.5228,52.559,66941.0
2017-04-18 14:15:00,58.22,58.26,58.22,58.25,15735.0,52.559,52.5951,52.559,52.586,15735.0
2017-04-18 14:20:00,58.26,58.27,58.21,58.22,23526.0,52.5951,52.6041,52.5499,52.559,23526.0
2017-04-18 14:25:00,58.22,58.29,58.22,58.29,32476.0,52.559,52.6222,52.559,52.6222,32476.0
2017-04-18 14:30:00,58.28,58.29,58.22,58.23,31965.0,52.6131,52.6222,52.559,52.568,31965.0
2017-04-18 14:35:00,58.24,58.3,58.24,58.27,38384.0,52.577,52.6312,52.577,52.6041,38384.0
2017-04-18 14:40:00,58.27,58.28,58.24,58.24,24262.0,52.6041,52.6131,52.577,52.577,24262.0
2017-04-18 14:45:00,58.25,58.27,58.24,58.26,16986.0,52.586,52.6041,52.577,52.5951,16986.0
2017-04-18 14:50:00,58.26,58.29,58.26,58.28,17669.0,52.5951,52.6222,52.5951,52.6131,17669.0
2017-04-18 14:55:00,58.28,58.29,58.25,58.28,20965.0,52.6131,52.6222,52.586,52.6131,20965.0
2017-04-18 15:00:00,58.28,58.29,58.25,58.26,33233.0,52.6131,52.6222,52.586,52.5951,33233.0
2017-04-18 15:05:00,58.25,58.28,58.25,58.26,24464.0,52.586,52.6131,52.586,52.5951,24464.0
2017-04-18 15:10:00,58.25,58.27,58.22,58.27,40361.0,52.586,52.6041,52.559,52.6041,40361.0
2017-04-18 15:15:00,58.27,58.3,58.26,58.3,32328.0,52.6041,52.6312,52.5951,52.6312,32328.0
2017-04-18 15:20:00,58.3,58.31,58.26,58.28,33395.0,52.6312,52.6402,52.5951,52.6131,33395.0
2017-04-18 15:25:00,58.29,58.31,58.26,58.27,39182.0,52.6222,52.6402,52.5951,52.6041,39182.0
2017-04-18 15:30:00,58.27,58.28,58.26,58.27,47991.0,52.6041,52.6131,52.5951,52.6041,47991.0
2017-04-18 15:35:00,58.27,58.35,58.27,58.35,31120.0,52.6041,52.6763,52.6041,52.6763,31120.0
2017-04-18 15:40:00,58.35,58.37,58.32,58.33,41781.0,52.6763,52.6944,52.6492,52.6583,41781.0
2017-04-18 15:45:00,58.33,58.35,58.32,58.35,82396.0,52.6583,52.6763,52.6492,52.6763,82396.0
2017-04-18 15:50:00,58.35,58.38,58.3,58.32,109073.0,52.6763,52.7034,52.6312,52.6492,109073.0
2017-04-18 15:55:00,58.31,58.41,58.3,58.37,251481.0,52.6402,52.7305,52.6312,52.6944,251481.0
2017-04-19 09:30:00,58.79,59.05,58.76,58.96,142227.0,53.0735,53.3083,53.0465,53.227,142227.0
2017-04-19 09:35:00,58.99,59.04,58.96,59.0,86418.0,53.2541,53.2992,53.227,53.2631,86418.0
2017-04-19 09:40:00,59.0,59.01,58.95,59.0,53541.0,53.2631,53.2721,53.218,53.2631,53541.0
2017-04-19 09:45:00,58.98,59.0,58.91,58.91,47670.0,53.2451,53.2631,53.1819,53.1819,47670.0
2017-04-19 09:50:00,58.91,58.99,58.89,58.98,28473.0,53.1819,53.2541,53.1638,53.2451,28473.0
2017-04-19 09:55:00,58.99,59.01,58.91,58.93,42924.0,53.2541,53.2721,53.1819,53.1999,42924.0
2017-04-19 10:00:00,58.93,58.95,58.87,58.88,49866.0,53.1999,53.218,53.1458,53.1548,49866.0
2017-04-19 10:05:00,58.88,58.91,58.83,58.83,39094.0,53.1548,53.1819,53.1096,53.1096,39094.0
2017-04-19 10:10:00,58.84,58.84,58.73,58.77,47355.0,53.1187,53.1187,53.0194,53.0555,47355.0
2017-04-19 10:15:00,58.76,58.84,58.75,58.79,22530.0,53.0465,53.1187,53.0374,53.0735,22530.0
2017-04-19 10:20:00,58.79,58.8,58.69,58.72,24824.0,53.0735,53.0826,52.9833,53.0103,24824.0
2017-04-19 10:25:00,58.73,58.74,58.68,58.72,20094.0,53.0194,53.0284,52.9742,53.0103,20094.0
2017-04-19 10:30:00,58.71,58.77,58.64,58.75,44413.0,53.0013,53.0555,52.9381,53.0374,44413.0
2017-04-19 10:35:00,58.76,58.77,58.69,58.72,29705.0,53.0465,53.0555,52.9833,53.0103,29705.0
2017-04-19 10:40:00,58.73,58.75,58.7,58.73,19429.0,53.0194,53.0374,52.9923,53.0194,19429.0
2017-04-19 10:45:00,58.72,58.74,58.66,58.67,31117.0,53.0103,53.0284,52.9562,52.9652,31117.0
2017-04-19 10:50:00,58.67,58.69,58.61,58.64,29502.0,52.9652,52.9833,52.911,52.9381,29502.0
2017-04-19 10:55:00,58.63,58.71,58.6,58.7,34301.0,52.9291,53.0013,52.902,52.9923,34301.0
2017-04-19 11:00:00,58.69,58.73,58.66,58.69,27177.0,52.9833,53.0194,52.9562,52.9833,27177.0
2017-04-19 11:05:00,58.69,58.75,58.68,58.75,18641.0,52.9833,53.0374,52.9742,53.0374,18641.0
2017-04-19 11:10:00,58.76,58.76,58.69,58.73,26209.0,53.0465,53.0465,52.9833,53.0194,26209.0
2017-04-19 11:15:00,58.73,58.8,58.72,58.8,27176.0,53.0194,53.0826,53.0103,53.0826,27176.0
2017-04-19 11:20:00,58.79,58.84,58.78,58.83,24558.0,53.0735,53.1187,53.0645,53.1096,24558.0
2017-04-19 11:25:00,58.84,58.85,58.76,58.84,30210.0,53.1187,53.1277,53.0465,53.1187,30210.0
2017-04-19 11:30:00,58.84,58.84,58.76,58.78,14695.0,53.1187,53.1187,53.0465,53.0645,14695.0
2017-04-19 11:35:00,58.79,58.86,58.78,58.84,14941.0,53.0735,53.1367,53.0645,53.1187,14941.0
2017-04-19 11:40:00,58.84,58.89,58.83,58.87,34834.0,53.1187,53.1638,53.1096,53.1458,34834.0
2017-04-19 11:45:00,58.86,58.87,58.8,58.8,13218.0,53.1367,53.1458,53.0826,53.0826,13218.0
2017-04-19 11:50:00,58.8,58.82,58.75,58.76,9351.0,53.0826,53.1006,53.0374,53.0465,9351.0
2017-04-19 11:55:00,58.76,58.76,58.7,58.73,18299.0,53.0465,53.0465,52.9923,53.0194,18299.0
2017-04-19 12:00:00,58.73,58.76,58.7,58.7,19486.0,53.0194,53.0465,52.9923,52.9923,19486.0
2017-04-19 12:05:00,58.71,58.71,58.67,58.67,18852.0,53.0013,53.0013,52.9652,52.9652,18852.0
2017-04-19 12:10:00,58.66,58.66,58.6,58.61,14665.0,52.9562,52.9562,52.902,52.911,14665.0
2017-04-19 12:15:00,58.62,58.71,58.62,58.68,21783.0,52.9201,53.0013,52.9201,52.9742,21783.0
2017-04-19 12:20:00,58.68,58.69,58.64,58.64,28593.0,52.9742,52.9833,52.9381,52.9381,28593.0
2017-04-19 12:25:00,58.65,58.65,58.57,58.6,63691.0,52.9471,52.9471,52.8749,52.902,63691.0
2017-04-19 12:30:00,58.6,58.64,58.59,58.63,27243.0,52.902,52.9381,52.893,52.9291,27243.0
2017-04-19 12:35:00,58.64,58.64,58.6,58.62,16091.0,52.9381,52.9381,52.902,52.9201,16091.0
2017-04-19 12:40:00,58.62,58.62,58.55,58.56,16855.0,52.9201,52.9201,52.8569,52.8659,16855.0
2017-04-19 12:45:00,58.55,58.61,58.55,58.58,22258.0,52.8569,52.911,52.8569,52.884,22258.0
2017-04-19 12:50:00,58.58,58.59,58.54,58.58,40007.0,52.884,52.893,52.8478,52.884,40007.0
2017-04-19 12:55:00,58.58,58.6,58.56,58.58,21645.0,52.884,52.902,52.8659,52.884,21645.0
2017-04-19 13:00:00,58.59,58.6,58.5,58.55,27004.0,52.893,52.902,52.8117,52.8569,27004.0
2017-04-19 13:05:00,58.55,58.58,58.53,58.54,16752.0,52.8569,52.884,52.8388,52.8478,16752.0
2017-04-19 13:10:00,58.54,58.56,58.5,58.52,14551.0,52.8478,52.8659,52.8117,52.8298,14551.0
2017-04-19 13:15:00,58.51,58.58,58.51,58.56,23628.0,52.8208,52.884,52.8208,52.8659,23628.0
2017-04-19 13:20:00,58.56,58.62,58.56,58.6,42036.0,52.8659,52.9201,52.8659,52.902,42036.0
2017-04-19 13:25:00,58.6,58.61,58.58,58.6,14001.0,52.902,52.911,52.884,52.902,14001.0
2017-04-19 13:30:00,58.59,58.6,58.55,58.57,23391.0,52.893,52.902,52.8569,52.8749,23391.0
2017-04-19 13:35:00,58.57,58.6,58.54,58.58,15379.0,52.8749,52.902,52.8478,52.884,15379.0
2017-04-19 13:40:00,58.58,58.61,58.55,58.61,19163.0,52.884,52.911,52.8569,52.911,19163.0
2017-04-19 13:45:00,58.62,58.64,58.59,58.64,15989.0,52.9201,52.9381,52.893,52.9381,15989.0
2017-04-19 13:50:00,58.64,58.66,58.64,58.65,14483.0,52.9381,52.9562,52.9381,52.9471,14483.0
2017-04-19 13:55:00,58.64,58.65,58.61,58.64,18524.0,52.9381,52.9471,52.911,52.9381,18524.0
2017-04-19 14:00:00,58.64,58.67,58.6,58.6,20147.0,52.9381,52.9652,52.902,52.902,20147.0
2017-04-19 14:05:00,58.59,58.6,58.57,58.57,14511.0,52.893,52.902,52.8749,52.8749,14511.0
2017-04-19 14:10:00,58.57,58.61,58.57,58.58,17062.0,52.8749,52.911,52.8749,52.884,17062.0
2017-04-19 14:15:00,58.57,58.57,58.49,58.53,23476.0,52.8749,52.8749,52.8027,52.8388,23476.0
2017-04-19 14:20:00,58.54,58.57,58.5,58.55,11780.0,52.8478,52.8749,52.8117,52.8569,11780.0
2017-04-19 14:25:00,58.56,58.64,58.56,58.62,17576.0,52.8659,52.9381,52.8659,52.9201,17576.0
2017-04-19 14:30:00,58.62,58.63,58.57,58.59,27215.0,52.9201,52.9291,52.8749,52.893,27215.0
2017-04-19 14:35:00,58.58,58.65,58.58,58.65,17687.0,52.884,52.9471,52.884,52.9471,17687.0
2017-04-19 14:40:00,58.65,58.65,58.57,58.59,24138.0,52.9471,52.9471,52.8749,52.893,24138.0
2017-04-19 14:45:00,58.59,58.6,58.55,58.55,19346.0,52.893,52.902,52.8569,52.8569,19346.0
2017-04-19 14:50:00,58.55,58.56,58.48,58.53,23001.0,52.8569,52.8659,52.7937,52.8388,23001.0
2017-04-19 14:55:00,58.53,58.58,58.52,58.56,50485.0,52.8388,52.884,52.8298,52.8659,50485.0
2017-04-19 15:00:00,58.55,58.59,58.53,58.57,21146.0,52.8569,52.893,52.8388,52.8749,21146.0
2017-04-19 15:05:00,58.57,58.57,58.52,58.53,18254.0,52.8749,52.8749,52.8298,52.8388,18254.0
2017-04-19 15:10:00,58.54,58.59,58.54,58.57,30588.0,52.8478,52.893,52.8478,52.8749,30588.0
2017-04-19 15:15:00,58.56,58.57,58.53,58.56,20535.0,52.8659,52.8749,52.8388,52.8659,20535.0
2017-04-19 15:20:00,58.57,58.59,58.5,58.51,26692.0,52.8749,52.893,52.8117,52.8208,26692.0
2017-04-19 15:25:00,58.5,58.53,58.46,58.49,25537.0,52.8117,52.8388,52.7756,52.8027,25537.0
2017-04-19 15:30:00,58.48,58.52,58.44,58.51,34107.0,52.7937,52.8298,52.7576,52.8208,34107.0
2017-04-19 15:35:00,58.51,58.58,58.51,58.58,68856.0,52.8208,52.884,52.8208,52.884,68856.0
2017-04-19 15:40:00,58.58,58.6,58.54,58.58,81182.0,52.884,52.902,52.8478,52.884,81182.0
2017-04-19 15:45:00,58.57,58.61,58.55,58.59,61272.0,52.8749,52.911,52.8569,52.893,61272.0
2017-04-19 15:50:00,58.59,58.62,58.58,58.61,100630.0,52.893,52.9201,52.884,52.911,100630.0
2017-04-19 15:55:00,58.61,58.68,58.6,58.67,203532.0,52.911,52.9742,52.902,52.9652,203532.0
2017-04-20 09:30:00,59.06,59.48,59.0,59.35,154215.0,53.3173,53.6964,53.2631,53.5791,154215.0
2017-04-20 09:35:00,59.35,59.36,59.16,59.16,55406.0,53.5791,53.5881,53.4076,53.4076,55406.0
2017-04-20 09:40:00,59.16,59.23,59.08,59.21,42985.0,53.4076,53.4708,53.3353,53.4527,42985.0
2017-04-20 09:45:00,59.22,59.23,59.08,59.1,56921.0,53.4617,53.4708,53.3353,53.3534,56921.0
2017-04-20 09:50:00,59.1,59.11,58.95,58.95,52368.0,53.3534,53.3624,53.218,53.218,52368.0
2017-04-20 09:55:00,58.95,59.0,58.92,59.0,46118.0,53.218,53.2631,53.1909,53.2631,46118.0
2017-04-20 10:00:00,58.99,59.04,58.95,59.01,53874.0,53.2541,53.2992,53.218,53.2721,53874.0
2017-04-20 10:05:00,59.01,59.06,58.97,59.01,100942.0,53.2721,53.3173,53.236,53.2721,100942.0
2017-04-20 10:10:00,59.01,59.09,59.01,59.05,49069.0,53.2721,53.3444,53.2721,53.3083,49069.0
2017-04-20 10:15:00,59.06,59.1,59.05,59.08,37602.0,53.3173,53.3534,53.3083,53.3353,37602.0
2017-04-20 10:20:00,59.07,59.11,59.05,59.06,46316.0,53.3263,53.3624,53.3083,53.3173,46316.0
2017-04-20 10:25:00,59.06,59.09,59.05,59.07,46004.0,53.3173,53.3444,53.3083,53.3263,46004.0
2017-04-20 10:30:00,59.07,59.16,59.07,59.14,40278.0,53.3263,53.4076,53.3263,53.3895,40278.0
2017-04-20 10:35:00,59.14,59.18,59.13,59.17,29241.0,53.3895,53.4256,53.3805,53.4166,29241.0
2017-04-20 10:40:00,59.18,59.29,59.17,59.29,20360.0,53.4256,53.5249,53.4166,53.5249,20360.0
2017-04-20 10:45:00,59.29,59.33,59.28,59.32,22756.0,53.5249,53.561,53.5159,53.552,22756.0
2017-04-20 10:50:00,59.32,59.35,59.29,59.35,27345.0,53.552,53.5791,53.5249,53.5791,27345.0
2017-04-20 10:55:00,59.35,59.35,59.29,59.34,46514.0,53.5791,53.5791,53.5249,53.5701,46514.0
2017-04-20 11:00:00,59.34,59.34,59.27,59.27,38325.0,53.5701,53.5701,53.5069,53.5069,38325.0
2017-04-20 11:05:00,59.26,59.28,59.23,59.27,22776.0,53.4978,53.5159,53.4708,53.5069,22776.0
2017-04-20 11:10:00,59.27,59.33,59.27,59.31,30081.0,53.5069,53.561,53.5069,53.543,30081.0
2017-04-20 11:15:00,59.31,59.33,59.27,59.33,16746.0,53.543,53.561,53.5069,53.561,16746.0
2017-04-20 11:20:00,59.33,59.33,59.27,59.31,24205.0,53.561,53.561,53.5069,53.543,24205.0
2017-04-20 11:25:00,59.3,59.31,59.24,59.26,30474.0,53.5339,53.543,53.4798,53.4978,30474.0
2017-04-20 11:30:00,59.26,59.27,59.2,59.25,23860.0,53.4978,53.5069,53.4437,53.4888,23860.0
2017-04-20 11:35:00,59.25,59.28,59.23,59.25,27776.0,53.4888,53.5159,53.4708,53.4888,27776.0
2017-04-20 11:40:00,59.25,59.28,59.23,59.27,21647.0,53.4888,53.5159,53.4708,53.5069,21647.0
2017-04-20 11:45:00,59.26,59.31,59.26,59.29,35639.0,53.4978,53.543,53.4978,53.5249,35639.0
2017-04-20 11:50:00,59.29,59.32,59.28,59.31,18651.0,53.5249,53.552,53.5159,53.543,18651.0
2017-04-20 11:55:00,59.32,59.39,59.32,59.35,27001.0,53.552,53.6152,53.552,53.5791,27001.0
2017-04-20 12:00:00,59.36,59.41,59.35,59.38,22041.0,53.5881,53.6332,53.5791,53.6062,22041.0
2017-04-20 12:05:00,59.39,59.45,59.38,59.44,19943.0,53.6152,53.6694,53.6062,53.6603,19943.0
2017-04-20 12:10:00,59.45,59.45,59.4,59.41,26155.0,53.6694,53.6694,53.6242,53.6332,26155.0
2017-04-20 12:15:00,59.41,59.44,59.41,59.44,15816.0,53.6332,53.6603,53.6332,53.6603,15816.0
2017-04-20 12:20:00,59.44,59.47,59.4,59.4,21046.0,53.6603,53.6874,53.6242,53.6242,21046.0
2017-04-20 12:25:00,59.4,59.41,59.38,59.39,12341.0,53.6242,53.6332,53.6062,53.6152,12341.0
2017-04-20 12:30:00,59.38,59.4,59.35,59.35,29194.0,53.6062,53.6242,53.5791,53.5791,29194.0
2017-04-20 12:35:00,59.35,59.36,59.3,59.33,26317.0,53.5791,53.5881,53.5339,53.561,26317.0
2017-04-20 12:40:00,59.34,59.38,59.33,59.34,27506.0,53.5701,53.6062,53.561,53.5701,27506.0
2017-04-20 12:45:00,59.33,59.34,59.3,59.32,21166.0,53.561,53.5701,53.5339,53.552,21166.0
2017-04-20 12:50:00,59.33,59.34,59.3,59.32,23142.0,53.561,53.5701,53.5339,53.552,23142.0
2017-04-20 12:55:00,59.31,59.32,59.25,59.26,21583.0,53.543,53.552,53.4888,53.4978,21583.0
2017-04-20 13:00:00,59.27,59.32,59.26,59.32,18667.0,53.5069,53.552,53.4978,53.552,18667.0
2017-04-20 13:05:00,59.32,59.33,59.3,59.31,13255.0,53.552,53.561,53.5339,53.543,13255.0
2017-04-20 13:10:00,59.31,59.32,59.28,59.32,25453.0,53.543,53.552,53.5159,53.552,25453.0
2017-04-20 13:15:00,59.32,59.32,59.25,59.26,26511.0,53.552,53.552,53.4888,53.4978,26511.0
2017-04-20 13:20:00,59.26,59.29,59.26,59.27,13856.0,53.4978,53.5249,53.4978,53.5069,13856.0
2017-04-20 13:25:00,59.27,59.32,59.26,59.3,14538.0,53.5069,53.552,53.4978,53.5339,14538.0
2017-04-20 13:30:00,59.3,59.31,59.29,59.29,10942.0,53.5339,53.543,53.5249,53.5249,10942.0
2017-04-20 13:35:00,59.3,59.37,59.3,59.37,25810.0,53.5339,53.5971,53.5339,53.5971,25810.0
2017-04-20 13:40:00,59.37,59.39,59.36,59.38,19925.0,53.5971,53.6152,53.5881,53.6062,19925.0
2017-04-20 13:45:00,59.38,59.42,59.37,59.41,23621.0,53.6062,53.6423,53.5971,53.6332,23621.0
2017-04-20 13:50:00,59.42,59.42,59.37,59.39,19249.0,53.6423,53.6423,53.5971,53.6152,19249.0
2017-04-20 13:55:00,59.4,59.42,59.36,59.36,14256.0,53.6242,53.6423,53.5881,53.5881,14256.0
2017-04-20 14:00:00,59.37,59.38,59.35,59.37,12194.0,53.5971,53.6062,53.5791,53.5971,12194.0
2017-04-20 14:05:00,59.38,59.38,59.3,59.3,13221.0,53.6062,53.6062,53.5339,53.5339,13221.0
2017-04-20 14:10:00,59.31,59.32,59.27,59.29,13472.0,53.543,53.552,53.5069,53.5249,13472.0
2017-04-20 14:15:00,59.29,59.31,59.27,59.29,16948.0,53.5249,53.543,53.5069,53.5249,16948.0
2017-04-20 14:20:00,59.29,59.33,59.27,59.32,13864.0,53.5249,53.561,53.5069,53.552,13864.0
2017-04-20 14:25:00,59.32,59.33,59.29,59.3,24526.0,53.552,53.561,53.5249,53.5339,24526.0
2017-04-20 14:30:00,59.3,59.31,59.27,59.31,15225.0,53.5339,53.543,53.5069,53.543,15225.0
2017-04-20 14:35:00,59.31,59.33,59.28,59.31,21610.0,53.543,53.561,53.5159,53.543,21610.0
2017-04-20 14:40:00,59.32,59.32,59.26,59.27,17359.0,53.552,53.552,53.4978,53.5069,17359.0
2017-04-20 14:45:00,59.27,59.31,59.27,59.3,20888.0,53.5069,53.543,53.5069,53.5339,20888.0
2017-04-20 14:50:00,59.29,59.32,59.28,59.31,14260.0,53.5249,53.552,53.5159,53.543,14260.0
2017-04-20 14:55:00,59.3,59.33,59.27,59.27,15584.0,53.5339,53.561,53.5069,53.5069,15584.0
2017-04-20 15:00:00,59.27,59.31,59.26,59.31,16030.0,53.5069,53.543,53.4978,53.543,16030.0
2017-04-20 15:05:00,59.3,59.34,59.29,59.32,27871.0,53.5339,53.5701,53.5249,53.552,27871.0
2017-04-20 15:10:00,59.32,59.33,59.3,59.31,27362.0,53.552,53.561,53.5339,53.543,27362.0
2017-04-20 15:15:00,59.31,59.35,59.29,59.3,29149.0,53.543,53.5791,53.5249,53.5339,29149.0
2017-04-20 15:20:00,59.3,59.31,59.23,59.25,24984.0,53.5339,53.543,53.4708,53.4888,24984.0
2017-04-20 15:25:00,59.26,59.29,59.24,59.29,23583.0,53.4978,53.5249,53.4798,53.5249,23583.0
2017-04-20 15:30:00,59.28,59.33,59.27,59.31,38856.0,53.5159,53.561,53.5069,53.543,38856.0
2017-04-20 15:35:00,59.31,59.32,59.28,59.31,28601.0,53.543,53.552,53.5159,53.543,28601.0
2017-04-20 15:40:00,59.32,59.36,59.31,59.35,40231.0,53.552,53.5881,53.543,53.5791,40231.0
2017-04-20 15:45:00,59.35,59.35,59.3,59.34,55196.0,53.5791,53.5791,53.5339,53.5701,55196.0
2017-04-20 15:50:00,59.34,59.34,59.27,59.29,112561.0,53.5701,53.5701,53.5069,53.5249,112561.0
2017-04-20 15:55:00,59.29,59.31,59.21,59.22,197348.0,53.5249,53.543,53.4527,53.4617,197348.0
2017-04-21 09:30:00,59.12,59.43,59.08,59.26,154525.0,53.3714,53.6513,53.3353,53.4978,154525.0
2017-04-21 09:35:00,59.26,59.28,59.14,59.21,25259.0,53.4978,53.5159,53.3895,53.4527,25259.0
2017-04-21 09:40:00,59.21,59.25,59.12,59.17,35102.0,53.4527,53.4888,53.3714,53.4166,35102.0
2017-04-21 09:45:00,59.17,59.18,59.12,59.17,25795.0,53.4166,53.4256,53.3714,53.4166,25795.0
2017-04-21 09:50:00,59.17,59.18,59.13,59.15,16200.0,53.4166,53.4256,53.3805,53.3985,16200.0
2017-04-21 09:55:00,59.15,59.18,59.12,59.16,19619.0,53.3985,53.4256,53.3714,53.4076,19619.0
2017-04-21 10:00:00,59.16,59.21,59.12,59.15,35271.0,53.4076,53.4527,53.3714,53.3985,35271.0
2017-04-21 10:05:00,59.14,59.15,59.02,59.03,47550.0,53.3895,53.3985,53.2812,53.2902,47550.0
2017-04-21 10:10:00,59.03,59.1,59.02,59.08,14150.0,53.2902,53.3534,53.2812,53.3353,14150.0
2017-04-21 10:15:00,59.09,59.12,59.05,59.1,13633.0,53.3444,53.3714,53.3083,53.3534,13633.0
2017-04-21 10:20:00,59.11,59.16,59.11,59.15,11809.0,53.3624,53.4076,53.3624,53.3985,11809.0
2017-04-21 10:25:00,59.15,59.19,59.14,59.19,15231.0,53.3985,53.4346,53.3895,53.4346,15231.0
2017-04-21 10:30:00,59.16,59.19,59.14,59.18,21611.0,53.4076,53.4346,53.3895,53.4256,21611.0
2017-04-21 10:35:00,59.19,59.19,59.13,59.16,22162.0,53.4346,53.4346,53.3805,53.4076,22162.0
2017-04-21 10:40:00,59.17,59.17,59.12,59.17,17585.0,53.4166,53.4166,53.3714,53.4166,17585.0
2017-04-21 10:45:00,59.18,59.18,59.13,59.15,20479.0,53.4256,53.4256,53.3805,53.3985,20479.0
2017-04-21 10:50:00,59.16,59.16,59.13,59.15,15221.0,53.4076,53.4076,53.3805,53.3985,15221.0
2017-04-21 10:55:00,59.15,59.15,59.07,59.11,58682.0,53.3985,53.3985,53.3263,53.3624,58682.0
2017-04-21 11:00:00,59.11,59.11,59.03,59.04,14635.0,53.3624,53.3624,53.2902,53.2992,14635.0
2017-04-21 11:05:00,59.05,59.07,59.03,59.05,15733.0,53.3083,53.3263,53.2902,53.3083,15733.0
2017-04-21 11:10:00,59.05,59.08,59.04,59.05,24055.0,53.3083,53.3353,53.2992,53.3083,24055.0
2017-04-21 11:15:00,59.05,59.12,59.02,59.11,13609.0,53.3083,53.3714,53.2812,53.3624,13609.0
2017-04-21 11:20:00,59.11,59.11,59.05,59.05,10052.0,53.3624,53.3624,53.3083,53.3083,10052.0
2017-04-21 11:25:00,59.06,59.11,59.02,59.09,23493.0,53.3173,53.3624,53.2812,53.3444,23493.0
2017-04-21 11:30:00,59.09,59.13,59.06,59.13,14258.0,53.3444,53.3805,53.3173,53.3805,14258.0
2017-04-21 11:35:00,59.13,59.14,59.1,59.11,17320.0,53.3805,53.3895,53.3534,53.3624,17320.0
2017-04-21 11:40:00,59.12,59.15,59.1,59.15,13676.0,53.3714,53.3985,53.3534,53.3985,13676.0
2017-04-21 11:45:00,59.15,59.17,59.14,59.15,13529.0,53.3985,53.4166,53.3895,53.3985,13529.0
2017-04-21 11:50:00,59.15,59.16,59.12,59.15,11839.0,53.3985,53.4076,53.3714,53.3985,11839.0
2017-04-21 11:55:00,59.15,59.16,59.12,59.12,8499.0,53.3985,53.4076,53.3714,53.3714,8499.0
2017-04-21 12:00:00,59.12,59.15,59.11,59.13,9790.0,53.3714,53.3985,53.3624,53.3805,9790.0
2017-04-21 12:05:00,59.12,59.12,59.09,59.11,14873.0,53.3714,53.3714,53.3444,53.3624,14873.0
2017-04-21 12:10:00,59.11,59.14,59.06,59.06,14462.0,53.3624,53.3895,53.3173,53.3173,14462.0
2017-04-21 12:15:00,59.06,59.09,59.04,59.07,12061.0,53.3173,53.3444,53.2992,53.3263,12061.0
2017-04-21 12:20:00,59.07,59.09,59.06,59.07,9737.0,53.3263,53.3444,53.3173,53.3263,9737.0
2017-04-21 12:25:00,59.08,59.11,59.08,59.1,22941.0,53.3353,53.3624,53.3353,53.3534,22941.0
2017-04-21 12:30:00,59.1,59.11,59.09,59.11,10034.0,53.3534,53.3624,53.3444,53.3624,10034.0
2017-04-21 12:35:00,59.1,59.11,59.08,59.09,9646.0,53.3534,53.3624,53.3353,53.3444,9646.0
2017-04-21 12:40:00,59.09,59.12,59.09,59.09,11695.0,53.3444,53.3714,53.3444,53.3444,11695.0
2017-04-21 12:45:00,59.09,59.09,59.03,59.04,18419.0,53.3444,53.3444,53.2902,53.2992,18419.0
2017-04-21 12:50:00,59.05,59.06,59.03,59.04,9112.0,53.3083,53.3173,53.2902,53.2992,9112.0
2017-04-21 12:55:00,59.03,59.04,59.0,59.0,13142.0,53.2902,53.2992,53.2631,53.2631,13142.0
2017-04-21 13:00:00,59.01,59.02,58.99,58.99,8357.0,53.2721,53.2812,53.2541,53.2541,8357.0
2017-04-21 13:05:00,58.99,59.01,58.97,59.01,10287.0,53.2541,53.2721,53.236,53.2721,10287.0
2017-04-21 13:10:00,59.01,59.01,58.89,58.92,29793.0,53.2721,53.2721,53.1638,53.1909,29793.0
2017-04-21 13:15:00,58.93,58.93,58.88,58.88,7500.0,53.1999,53.1999,53.1548,53.1548,7500.0
2017-04-21 13:20:00,58.89,58.95,58.88,58.94,11126.0,53.1638,53.218,53.1548,53.2089,11126.0
2017-04-21 13:25:00,58.94,58.96,58.93,58.95,5171.0,53.2089,53.227,53.1999,53.218,5171.0
2017-04-21 13:30:00,58.95,58.96,58.94,58.94,8673.0,53.218,53.227,53.2089,53.2089,8673.0
2017-04-21 13:35:00,58.93,58.94,58.91,58.91,17382.0,53.1999,53.2089,53.1819,53.1819,17382.0
2017-04-21 13:40:00,58.91,58.92,58.89,58.92,13254.0,53.1819,53.1909,53.1638,53.1909,13254.0
2017-04-21 13:45:00,58.92,58.93,58.91,58.92,8841.0,53.1909,53.1999,53.1819,53.1909,8841.0
2017-04-21 13:50:00,58.92,58.95,58.92,58.95,12296.0,53.1909,53.218,53.1909,53.218,12296.0
2017-04-21 13:55:00,58.95,59.06,58.94,59.04,60088.0,53.218,53.3173,53.2089,53.2992,60088.0
2017-04-21 14:00:00,59.03,59.06,59.0,59.0,24161.0,53.2902,53.3173,53.2631,53.2631,24161.0
2017-04-21 14:05:00,59.01,59.01,58.97,59.0,8962.0,53.2721,53.2721,53.236,53.2631,8962.0
2017-04-21 14:10:00,59.0,59.03,58.99,59.02,11877.0,53.2631,53.2902,53.2541,53.2812,11877.0
2017-04-21 14:15:00,59.01,59.02,58.99,58.99,10656.0,53.2721,53.2812,53.2541,53.2541,10656.0
2017-04-21 14:20:00,59.0,59.0,58.96,58.99,31397.0,53.2631,53.2631,53.227,53.2541,31397.0
2017-04-21 14:25:00,59.0,59.02,58.98,58.99,16071.0,53.2631,53.2812,53.2451,53.2541,16071.0
2017-04-21 14:30:00,58.99,59.0,58.98,59.0,7381.0,53.2541,53.2631,53.2451,53.2631,7381.0
2017-04-21 14:35:00,58.99,59.0,58.96,58.97,11362.0,53.2541,53.2631,53.227,53.236,11362.0
2017-04-21 14:40:00,58.97,58.97,58.91,58.91,24644.0,53.236,53.236,53.1819,53.1819,24644.0
2017-04-21 14:45:00,58.91,58.92,58.89,58.89,14017.0,53.1819,53.1909,53.1638,53.1638,14017.0
2017-04-21 14:50:00,58.89,58.92,58.88,58.92,11298.0,53.1638,53.1909,53.1548,53.1909,11298.0
2017-04-21 14:55:00,58.91,58.95,58.9,58.93,17676.0,53.1819,53.218,53.1728,53.1999,17676.0
2017-04-21 15:00:00,58.93,58.94,58.88,58.89,16276.0,53.1999,53.2089,53.1548,53.1638,16276.0
2017-04-21 15:05:00,58.88,58.89,58.8,58.84,30852.0,53.1548,53.1638,53.0826,53.1187,30852.0
2017-04-21 15:10:00,58.84,58.88,58.83,58.88,17358.0,53.1187,53.1548,53.1096,53.1548,17358.0
2017-04-21 15:15:00,58.87,58.9,58.85,58.85,25411.0,53.1458,53.1728,53.1277,53.1277,25411.0
2017-04-21 15:20:00,58.84,58.88,58.84,58.87,25698.0,53.1187,53.1548,53.1187,53.1458,25698.0
2017-04-21 15:25:00,58.86,58.88,58.84,58.86,33099.0,53.1367,53.1548,53.1187,53.1367,33099.0
2017-04-21 15:30:00,58.86,58.87,58.83,58.86,31912.0,53.1367,53.1458,53.1096,53.1367,31912.0
2017-04-21 15:35:00,58.85,58.92,58.85,58.92,26304.0,53.1277,53.1909,53.1277,53.1909,26304.0
2017-04-21 15:40:00,58.92,58.98,58.91,58.96,40028.0,53.1909,53.2451,53.1819,53.227,40028.0
2017-04-21 15:45:00,58.96,59.0,58.95,58.99,44541.0,53.227,53.2631,53.218,53.2541,44541.0
2017-04-21 15:50:00,59.0,59.0,58.97,59.0,40877.0,53.2631,53.2631,53.236,53.2631,40877.0
2017-04-21 15:55:00,58.99,59.01,58.95,58.96,134864.0,53.2541,53.2721,53.218,53.227,134864.0
2017-04-24 09:30:00,59.91,60.05,59.85,59.99,205373.0,54.0846,54.211,54.0305,54.1569,205373.0
2017-04-24 09:35:00,59.99,59.99,59.81,59.9,52697.0,54.1569,54.1569,53.9944,54.0756,52697.0
2017-04-24 09:40:00,59.86,59.89,59.7,59.74,51531.0,54.0395,54.0666,53.8951,53.9312,51531.0
2017-04-24 09:45:00,59.74,59.75,59.64,59.72,93879.0,53.9312,53.9402,53.8409,53.9131,93879.0
2017-04-24 09:50:00,59.72,59.75,59.67,59.72,33333.0,53.9131,53.9402,53.868,53.9131,33333.0
2017-04-24 09:55:00,59.72,59.76,59.68,59.7,63212.0,53.9131,53.9492,53.877,53.8951,63212.0
2017-04-24 10:00:00,59.7,59.73,59.62,59.67,73264.0,53.8951,53.9221,53.8228,53.868,73264.0
2017-04-24 10:05:00,59.67,59.71,59.57,59.58,61134.0,53.868,53.9041,53.7777,53.7867,61134.0
2017-04-24 10:10:00,59.59,59.62,59.5,59.61,47663.0,53.7957,53.8228,53.7145,53.8138,47663.0
2017-04-24 10:15:00,59.61,59.64,59.58,59.63,43968.0,53.8138,53.8409,53.7867,53.8319,43968.0
2017-04-24 10:20:00,59.62,59.65,59.52,59.52,39928.0,53.8228,53.8499,53.7326,53.7326,39928.0
2017-04-24 10:25:00,59.51,59.6,59.49,59.58,38822.0,53.7235,53.8048,53.7055,53.7867,38822.0
2017-04-24 10:30:00,59.58,59.63,59.57,59.59,37544.0,53.7867,53.8319,53.7777,53.7957,37544.0
2017-04-24 10:35:00,59.6,59.64,59.54,59.55,21498.0,53.8048,53.8409,53.7506,53.7596,21498.0
2017-04-24 10:40:00,59.55,59.65,59.55,59.59,22138.0,53.7596,53.8499,53.7596,53.7957,22138.0
2017-04-24 10:45:00,59.6,59.61,59.57,59.6,23875.0,53.8048,53.8138,53.7777,53.8048,23875.0
2017-04-24 10:50:00,59.6,59.66,59.6,59.62,35670.0,53.8048,53.8589,53.8048,53.8228,35670.0
2017-04-24 10:55:00,59.63,59.68,59.61,59.66,26690.0,53.8319,53.877,53.8138,53.8589,26690.0
2017-04-24 11:00:00,59.66,59.71,59.66,59.67,23603.0,53.8589,53.9041,53.8589,53.868,23603.0
2017-04-24 11:05:00,59.67,59.73,59.66,59.7,35441.0,53.868,53.9221,53.8589,53.8951,35441.0
2017-04-24 11:10:00,59.7,59.77,59.68,59.7,33427.0,53.8951,53.9582,53.877,53.8951,33427.0
2017-04-24 11:15:00,59.7,59.74,59.67,59.69,66666.0,53.8951,53.9312,53.868,53.886,66666.0
2017-04-24 11:20:00,59.7,59.7,59.65,59.67,44725.0,53.8951,53.8951,53.8499,53.868,44725.0
2017-04-24 11:25:00,59.67,59.73,59.67,59.73,17053.0,53.868,53.9221,53.868,53.9221,17053.0
2017-04-24 11:30:00,59.72,59.77,59.68,59.75,29162.0,53.9131,53.9582,53.877,53.9402,29162.0
2017-04-24 11:35:00,59.75,59.82,59.74,59.77,33395.0,53.9402,54.0034,53.9312,53.9582,33395.0
2017-04-24 11:40:00,59.77,59.77,59.67,59.67,17395.0,53.9582,53.9582,53.868,53.868,17395.0
2017-04-24 11:45:00,59.66,59.67,59.62,59.63,15641.0,53.8589,53.868,53.8228,53.8319,15641.0
2017-04-24 11:50:00,59.63,59.64,59.58,59.59,8885.0,53.8319,53.8409,53.7867,53.7957,8885.0
2017-04-24 11:55:00,59.59,59.61,59.53,59.54,14004.0,53.7957,53.8138,53.7416,53.7506,14004.0
2017-04-24 12:00:00,59.54,59.65,59.54,59.64,23736.0,53.7506,53.8499,53.7506,53.8409,23736.0
2017-04-24 12:05:00,59.63,59.63,59.54,59.56,11550.0,53.8319,53.8319,53.7506,53.7687,11550.0
2017-04-24 12:10:00,59.56,59.59,59.52,59.54,12414.0,53.7687,53.7957,53.7326,53.7506,12414.0
2017-04-24 12:15:00,59.54,59.54,59.5,59.51,5091.0,53.7506,53.7506,53.7145,53.7235,5091.0
2017-04-24 12:20:00,59.52,59.58,59.52,59.56,13512.0,53.7326,53.7867,53.7326,53.7687,13512.0
2017-04-24 12:25:00,59.56,59.6,59.55,59.59,8848.0,53.7687,53.8048,53.7596,53.7957,8848.0
2017-04-24 12:30:00,59.58,59.6,59.58,59.6,7333.0,53.7867,53.8048,53.7867,53.8048,7333.0
2017-04-24 12:35:00,59.59,59.61,59.53,59.53,65557.0,53.7957,53.8138,53.7416,53.7416,65557.0
2017-04-24 12:40:00,59.53,59.54,59.51,59.52,19211.0,53.7416,53.7506,53.7235,53.7326,19211.0
2017-04-24 12:45:00,59.52,59.53,59.48,59.48,6129.0,53.7326,53.7416,53.6964,53.6964,6129.0
2017-04-24 12:50:00,59.49,59.51,59.48,59.49,13764.0,53.7055,53.7235,53.6964,53.7055,13764.0
2017-04-24 12:55:00,59.49,59.51,59.47,59.51,17449.0,53.7055,53.7235,53.6874,53.7235,17449.0
2017-04-24 13:00:00,59.52,59.55,59.51,59.51,25779.0,53.7326,53.7596,53.7235,53.7235,25779.0
2017-04-24 13:05:00,59.52,59.55,59.51,59.55,10183.0,53.7326,53.7596,53.7235,53.7596,10183.0
2017-04-24 13:10:00,59.54,59.58,59.54,59.58,62101.0,53.7506,53.7867,53.7506,53.7867,62101.0
2017-04-24 13:15:00,59.58,59.58,59.53,59.55,23484.0,53.7867,53.7867,53.7416,53.7596,23484.0
2017-04-24 13:20:00,59.54,59.55,59.48,59.49,26877.0,53.7506,53.7596,53.6964,53.7055,26877.0
2017-04-24 13:25:00,59.5,59.5,59.48,59.5,8767.0,53.7145,53.7145,53.6964,53.7145,8767.0
2017-04-24 13:30:00,59.5,59.51,59.47,59.48,20896.0,53.7145,53.7235,53.6874,53.6964,20896.0
2017-04-24 13:35:00,59.47,59.47,59.44,59.46,13454.0,53.6874,53.6874,53.6603,53.6784,13454.0
2017-04-24 13:40:00,59.47,59.47,59.45,59.45,12172.0,53.6874,53.6874,53.6694,53.6694,12172.0
2017-04-24 13:45:00,59.46,59.48,59.44,59.46,23153.0,53.6784,53.6964,53.6603,53.6784,23153.0
2017-04-24 13:50:00,59.47,59.47,59.44,59.47,15912.0,53.6874,53.6874,53.6603,53.6874,15912.0
2017-04-24 13:55:00,59.46,59.48,59.45,59.47,26755.0,53.6784,53.6964,53.6694,53.6874,26755.0
2017-04-24 14:00:00,59.48,59.52,59.48,59.51,14095.0,53.6964,53.7326,53.6964,53.7235,14095.0
2017-04-24 14:05:00,59.52,59.56,59.5,59.56,14641.0,53.7326,53.7687,53.7145,53.7687,14641.0
2017-04-24 14:10:00,59.56,59.58,59.52,59.56,22771.0,53.7687,53.7867,53.7326,53.7687,22771.0
2017-04-24 14:15:00,59.56,59.64,59.55,59.64,41102.0,53.7687,53.8409,53.7596,53.8409,41102.0
2017-04-24 14:20:00,59.64,59.65,59.61,59.62,12957.0,53.8409,53.8499,53.8138,53.8228,12957.0
2017-04-24 14:25:00,59.61,59.64,59.6,59.62,11860.0,53.8138,53.8409,53.8048,53.8228,11860.0
2017-04-24 14:30:00,59.63,59.67,59.63,59.66,12751.0,53.8319,53.868,53.8319,53.8589,12751.0
2017-04-24 14:35:00,59.66,59.66,59.6,59.6,12314.0,53.8589,53.8589,53.8048,53.8048,12314.0
2017-04-24 14:40:00,59.59,59.61,59.59,59.61,14810.0,53.7957,53.8138,53.7957,53.8138,14810.0
2017-04-24 14:45:00,59.61,59.61,59.56,59.56,12918.0,53.8138,53.8138,53.7687,53.7687,12918.0
2017-04-24 14:50:00,59.56,59.6,59.55,59.57,25119.0,53.7687,53.8048,53.7596,53.7777,25119.0
2017-04-24 14:55:00,59.57,59.57,59.55,59.57,15492.0,53.7777,53.7777,53.7596,53.7777,15492.0
2017-04-24 15:00:00,59.57,59.63,59.56,59.63,26283.0,53.7777,53.8319,53.7687,53.8319,26283.0
2017-04-24 15:05:00,59.63,59.67,59.63,59.67,20644.0,53.8319,53.868,53.8319,53.868,20644.0
2017-04-24 15:10:00,59.67,59.67,59.62,59.66,21975.0,53.868,53.868,53.8228,53.8589,21975.0
2017-04-24 15:15:00,59.66,59.66,59.59,59.6,16454.0,53.8589,53.8589,53.7957,53.8048,16454.0
2017-04-24 15:20:00,59.6,59.61,59.59,59.6,14125.0,53.8048,53.8138,53.7957,53.8048,14125.0
2017-04-24 15:25:00,59.59,59.6,59.57,59.58,17144.0,53.7957,53.8048,53.7777,53.7867,17144.0
2017-04-24 15:30:00,59.58,59.61,59.57,59.6,43652.0,53.7867,53.8138,53.7777,53.8048,43652.0
2017-04-24 15:35:00,59.6,59.61,59.59,59.6,52804.0,53.8048,53.8138,53.7957,53.8048,52804.0
2017-04-24 15:40:00,59.6,59.6,59.58,59.6,32006.0,53.8048,53.8048,53.7867,53.8048,32006.0
2017-04-24 15:45:00,59.6,59.6,59.58,59.58,75012.0,53.8048,53.8048,53.7867,53.7867,75012.0
2017-04-24 15:50:00,59.58,59.59,59.56,59.57,87667.0,53.7867,53.7957,53.7687,53.7777,87667.0
2017-04-24 15:55:00,59.57,59.63,59.56,59.61,201196.0,53.7777,53.8319,53.7687,53.8138,201196.0
2017-04-25 09:30:00,60.02,60.18,59.97,60.1,103376.0,54.1839,54.3284,54.1388,54.2562,103376.0
2017-04-25 09:35:00,60.13,60.13,59.95,59.99,37300.0,54.2832,54.2832,54.1207,54.1569,37300.0
2017-04-25 09:40:00,60.0,60.02,59.92,59.99,41596.0,54.1659,54.1839,54.0937,54.1569,41596.0
2017-04-25 09:45:00,59.99,60.02,59.95,60.0,42762.0,54.1569,54.1839,54.1207,54.1659,42762.0
2017-04-25 09:50:00,60.0,60.02,59.97,60.0,28143.0,54.1659,54.1839,54.1388,54.1659,28143.0
2017-04-25 09:55:00,60.0,60.06,59.99,60.04,48163.0,54.1659,54.22,54.1569,54.202,48163.0
2017-04-25 10:00:00,60.04,60.12,60.03,60.08,43648.0,54.202,54.2742,54.193,54.2381,43648.0
2017-04-25 10:05:00,60.08,60.26,60.06,60.24,82276.0,54.2381,54.4006,54.22,54.3825,82276.0
2017-04-25 10:10:00,60.24,60.27,60.22,60.24,31859.0,54.3825,54.4096,54.3645,54.3825,31859.0
2017-04-25 10:15:00,60.25,60.25,60.18,60.24,25681.0,54.3916,54.3916,54.3284,54.3825,25681.0
2017-04-25 10:20:00,60.23,60.24,60.16,60.2,27284.0,54.3735,54.3825,54.3103,54.3464,27284.0
2017-04-25 10:25:00,60.2,60.2,60.17,60.18,28874.0,54.3464,54.3464,54.3194,54.3284,28874.0
2017-04-25 10:30:00,60.18,60.18,60.11,60.12,28823.0,54.3284,54.3284,54.2652,54.2742,28823.0
2017-04-25 10:35:00,60.12,60.17,60.1,60.12,31237.0,54.2742,54.3194,54.2562,54.2742,31237.0
2017-04-25 10:40:00,60.12,60.14,60.08,60.09,26942.0,54.2742,54.2923,54.2381,54.2471,26942.0
2017-04-25 10:45:00,60.09,60.1,60.07,60.08,22533.0,54.2471,54.2562,54.2291,54.2381,22533.0
2017-04-25 10:50:00,60.08,60.12,60.07,60.12,22806.0,54.2381,54.2742,54.2291,54.2742,22806.0
2017-04-25 10:55:00,60.12,60.15,60.12,60.14,18236.0,54.2742,54.3013,54.2742,54.2923,18236.0
2017-04-25 11:00:00,60.14,60.16,60.13,60.16,21195.0,54.2923,54.3103,54.2832,54.3103,21195.0
2017-04-25 11:05:00,60.16,60.23,60.15,60.22,36140.0,54.3103,54.3735,54.3013,54.3645,36140.0
2017-04-25 11:10:00,60.21,60.26,60.21,60.25,36001.0,54.3555,54.4006,54.3555,54.3916,36001.0
2017-04-25 11:15:00,60.24,60.27,60.23,60.25,45125.0,54.3825,54.4096,54.3735,54.3916,45125.0
2017-04-25 11:20:00,60.26,60.27,60.19,60.2,40012.0,54.4006,54.4096,54.3374,54.3464,40012.0
2017-04-25 11:25:00,60.21,60.23,60.19,60.22,20024.0,54.3555,54.3735,54.3374,54.3645,20024.0
2017-04-25 11:30:00,60.21,60.24,60.19,60.22,31045.0,54.3555,54.3825,54.3374,54.3645,31045.0
2017-04-25 11:35:00,60.22,60.24,60.21,60.24,22124.0,54.3645,54.3825,54.3555,54.3825,22124.0
2017-04-25 11:40:00,60.24,60.24,60.14,60.15,26534.0,54.3825,54.3825,54.2923,54.3013,26534.0
2017-04-25 11:45:00,60.16,60.17,60.1,60.11,16323.0,54.3103,54.3194,54.2562,54.2652,16323.0
2017-04-25 11:50:00,60.1,60.15,60.1,60.13,21483.0,54.2562,54.3013,54.2562,54.2832,21483.0
2017-04-25 11:55:00,60.14,60.19,60.13,60.19,14992.0,54.2923,54.3374,54.2832,54.3374,14992.0
2017-04-25 12:00:00,60.18,60.2,60.16,60.17,14815.0,54.3284,54.3464,54.3103,54.3194,14815.0
2017-04-25 12:05:00,60.18,60.18,60.13,60.14,12650.0,54.3284,54.3284,54.2832,54.2923,12650.0
2017-04-25 12:10:00,60.13,60.14,60.1,60.13,14362.0,54.2832,54.2923,54.2562,54.2832,14362.0
2017-04-25 12:15:00,60.13,60.16,60.13,60.16,16776.0,54.2832,54.3103,54.2832,54.3103,16776.0
2017-04-25 12:20:00,60.17,60.19,60.16,60.18,21996.0,54.3194,54.3374,54.3103,54.3284,21996.0
2017-04-25 12:25:00,60.19,60.2,60.15,60.16,18394.0,54.3374,54.3464,54.3013,54.3103,18394.0
2017-04-25 12:30:00,60.15,60.17,60.12,60.13,20092.0,54.3013,54.3194,54.2742,54.2832,20092.0
2017-04-25 12:35:00,60.13,60.14,60.09,60.14,26793.0,54.2832,54.2923,54.2471,54.2923,26793.0
2017-04-25 12:40:00,60.14,60.16,60.13,60.15,10399.0,54.2923,54.3103,54.2832,54.3013,10399.0
2017-04-25 12:45:00,60.15,60.19,60.14,60.19,10333.0,54.3013,54.3374,54.2923,54.3374,10333.0
2017-04-25 12:50:00,60.18,60.19,60.15,60.15,13354.0,54.3284,54.3374,54.3013,54.3013,13354.0
2017-04-25 12:55:00,60.15,60.16,60.13,60.14,11610.0,54.3013,54.3103,54.2832,54.2923,11610.0
2017-04-25 13:00:00,60.15,60.18,60.14,60.18,13610.0,54.3013,54.3284,54.2923,54.3284,13610.0
2017-04-25 13:05:00,60.18,60.18,60.15,60.17,25254.0,54.3284,54.3284,54.3013,54.3194,25254.0
2017-04-25 13:10:00,60.17,60.17,60.12,60.12,15526.0,54.3194,54.3194,54.2742,54.2742,15526.0
2017-04-25 13:15:00,60.13,60.14,60.12,60.13,11674.0,54.2832,54.2923,54.2742,54.2832,11674.0
2017-04-25 13:20:00,60.13,60.17,60.12,60.15,15818.0,54.2832,54.3194,54.2742,54.3013,15818.0
2017-04-25 13:25:00,60.16,60.16,60.13,60.14,11862.0,54.3103,54.3103,54.2832,54.2923,11862.0
2017-04-25 13:30:00,60.14,60.15,60.1,60.11,21876.0,54.2923,54.3013,54.2562,54.2652,21876.0
2017-04-25 13:35:00,60.11,60.11,60.08,60.08,21962.0,54.2652,54.2652,54.2381,54.2381,21962.0
2017-04-25 13:40:00,60.09,60.11,60.09,60.1,15085.0,54.2471,54.2652,54.2471,54.2562,15085.0
2017-04-25 13:45:00,60.09,60.1,60.08,60.09,13931.0,54.2471,54.2562,54.2381,54.2471,13931.0
2017-04-25 13:50:00,60.08,60.1,60.08,60.08,9227.0,54.2381,54.2562,54.2381,54.2381,9227.0
2017-04-25 13:55:00,60.08,60.11,60.07,60.11,25013.0,54.2381,54.2652,54.2291,54.2652,25013.0
2017-04-25 14:00:00,60.1,60.12,60.09,60.1,13070.0,54.2562,54.2742,54.2471,54.2562,13070.0
2017-04-25 14:05:00,60.1,60.12,60.09,60.1,38571.0,54.2562,54.2742,54.2471,54.2562,38571.0
2017-04-25 14:10:00,60.09,60.12,60.09,60.1,25079.0,54.2471,54.2742,54.2471,54.2562,25079.0
2017-04-25 14:15:00,60.1,60.12,60.09,60.1,13857.0,54.2562,54.2742,54.2471,54.2562,13857.0
2017-04-25 14:20:00,60.11,60.12,60.08,60.11,23175.0,54.2652,54.2742,54.2381,54.2652,23175.0
2017-04-25 14:25:00,60.11,60.12,60.09,60.1,17384.0,54.2652,54.2742,54.2471,54.2562,17384.0
2017-04-25 14:30:00,60.09,60.12,60.09,60.11,23487.0,54.2471,54.2742,54.2471,54.2652,23487.0
2017-04-25 14:35:00,60.11,60.14,60.11,60.13,15270.0,54.2652,54.2923,54.2652,54.2832,15270.0
2017-04-25 14:40:00,60.13,60.14,60.12,60.13,15069.0,54.2832,54.2923,54.2742,54.2832,15069.0
2017-04-25 14:45:00,60.13,60.16,60.13,60.14,20113.0,54.2832,54.3103,54.2832,54.2923,20113.0
2017-04-25 14:50:00,60.14,60.15,60.12,60.13,14741.0,54.2923,54.3013,54.2742,54.2832,14741.0
2017-04-25 14:55:00,60.12,60.13,60.06,60.06,24055.0,54.2742,54.2832,54.22,54.22,24055.0
2017-04-25 15:00:00,60.06,60.15,60.05,60.15,32313.0,54.22,54.3013,54.211,54.3013,32313.0
2017-04-25 15:05:00,60.15,60.17,60.14,60.15,28597.0,54.3013,54.3194,54.2923,54.3013,28597.0
2017-04-25 15:10:00,60.14,60.15,60.13,60.13,16741.0,54.2923,54.3013,54.2832,54.2832,16741.0
2017-04-25 15:15:00,60.12,60.14,60.12,60.12,16934.0,54.2742,54.2923,54.2742,54.2742,16934.0
2017-04-25 15:20:00,60.12,60.14,60.12,60.12,24499.0,54.2742,54.2923,54.2742,54.2742,24499.0
2017-04-25 15:25:00,60.12,60.15,60.12,60.13,28241.0,54.2742,54.3013,54.2742,54.2832,28241.0
2017-04-25 15:30:00,60.13,60.14,60.12,60.13,30759.0,54.2832,54.2923,54.2742,54.2832,30759.0
2017-04-25 15:35:00,60.12,60.14,60.12,60.12,33621.0,54.2742,54.2923,54.2742,54.2742,33621.0
2017-04-25 15:40:00,60.13,60.15,60.11,60.11,41972.0,54.2832,54.3013,54.2652,54.2652,41972.0
2017-04-25 15:45:00,60.11,60.12,60.08,60.09,50530.0,54.2652,54.2742,54.2381,54.2471,50530.0
2017-04-25 15:50:00,60.09,60.1,60.04,60.04,66339.0,54.2471,54.2562,54.202,54.202,66339.0
2017-04-25 15:55:00,60.05,60.05,60.01,60.02,138060.0,54.211,54.211,54.1749,54.1839,138060.0
2017-04-26 09:30:00,60.19,60.34,60.19,60.3,67314.0,54.3374,54.4728,54.3374,54.4367,67314.0
2017-04-26 09:35:00,60.3,60.38,60.16,60.18,41697.0,54.4367,54.5089,54.3103,54.3284,41697.0
2017-04-26 09:40:00,60.17,60.25,60.12,60.24,22300.0,54.3194,54.3916,54.2742,54.3825,22300.0
2017-04-26 09:45:00,60.24,60.26,60.19,60.25,32411.0,54.3825,54.4006,54.3374,54.3916,32411.0
2017-04-26 09:50:00,60.25,60.3,60.21,60.29,23523.0,54.3916,54.4367,54.3555,54.4277,23523.0
2017-04-26 09:55:00,60.29,60.33,60.26,60.31,40637.0,54.4277,54.4638,54.4006,54.4457,40637.0
2017-04-26 10:00:00,60.3,60.3,60.24,60.28,33802.0,54.4367,54.4367,54.3825,54.4187,33802.0
2017-04-26 10:05:00,60.27,60.36,60.27,60.35,32157.0,54.4096,54.4909,54.4096,54.4818,32157.0
2017-04-26 10:10:00,60.35,60.36,60.28,60.35,31862.0,54.4818,54.4909,54.4187,54.4818,31862.0
2017-04-26 10:15:00,60.36,60.44,60.35,60.41,61385.0,54.4909,54.5631,54.4818,54.536,61385.0
2017-04-26 10:20:00,60.41,60.5,60.39,60.48,45534.0,54.536,54.6173,54.518,54.5992,45534.0
2017-04-26 10:25:00,60.48,60.51,60.41,60.43,50564.0,54.5992,54.6263,54.536,54.5541,50564.0
2017-04-26 10:30:00,60.46,60.5,60.43,60.5,56041.0,54.5812,54.6173,54.5541,54.6173,56041.0
2017-04-26 10:35:00,60.5,60.5,60.4,60.44,50635.0,54.6173,54.6173,54.527,54.5631,50635.0
2017-04-26 10:40:00,60.44,60.48,60.41,60.43,12654.0,54.5631,54.5992,54.536,54.5541,12654.0
2017-04-26 10:45:00,60.43,60.45,60.37,60.39,22836.0,54.5541,54.5721,54.4999,54.518,22836.0
2017-04-26 10:50:00,60.39,60.41,60.37,60.39,44528.0,54.518,54.536,54.4999,54.518,44528.0
2017-04-26 10:55:00,60.38,60.41,60.37,60.41,147946.0,54.5089,54.536,54.4999,54.536,147946.0
2017-04-26 11:00:00,60.4,60.48,60.4,60.47,25771.0,54.527,54.5992,54.527,54.5902,25771.0
2017-04-26 11:05:00,60.47,60.51,60.45,60.5,35232.0,54.5902,54.6263,54.5721,54.6173,35232.0
2017-04-26 11:10:00,60.5,60.51,60.46,60.5,23392.0,54.6173,54.6263,54.5812,54.6173,23392.0
2017-04-26 11:15:00,60.5,60.52,60.47,60.52,49254.0,54.6173,54.6353,54.5902,54.6353,49254.0
2017-04-26 11:20:00,60.51,60.52,60.48,60.51,50236.0,54.6263,54.6353,54.5992,54.6263,50236.0
2017-04-26 11:25:00,60.5,60.57,60.49,60.55,22784.0,54.6173,54.6805,54.6082,54.6624,22784.0
2017-04-26 11:30:00,60.54,60.56,60.54,60.55,11496.0,54.6534,54.6714,54.6534,54.6624,11496.0
2017-04-26 11:35:00,60.55,60.61,60.54,60.6,49505.0,54.6624,54.7166,54.6534,54.7075,49505.0
2017-04-26 11:40:00,60.6,60.61,60.53,60.54,19336.0,54.7075,54.7166,54.6443,54.6534,19336.0
2017-04-26 11:45:00,60.53,60.54,60.42,60.43,25210.0,54.6443,54.6534,54.545,54.5541,25210.0
2017-04-26 11:50:00,60.42,60.51,60.42,60.51,10514.0,54.545,54.6263,54.545,54.6263,10514.0
2017-04-26 11:55:00,60.51,60.52,60.47,60.5,13459.0,54.6263,54.6353,54.5902,54.6173,13459.0
2017-04-26 12:00:00,60.48,60.51,60.46,60.51,17566.0,54.5992,54.6263,54.5812,54.6263,17566.0
2017-04-26 12:05:00,60.51,60.53,60.47,60.48,11747.0,54.6263,54.6443,54.5902,54.5992,11747.0
2017-04-26 12:10:00,60.47,60.56,60.47,60.54,14310.0,54.5902,54.6714,54.5902,54.6534,14310.0
2017-04-26 12:15:00,60.54,60.55,60.51,60.53,8204.0,54.6534,54.6624,54.6263,54.6443,8204.0
2017-04-26 12:20:00,60.53,60.53,60.49,60.49,9139.0,54.6443,54.6443,54.6082,54.6082,9139.0
2017-04-26 12:25:00,60.5,60.5,60.47,60.48,12505.0,54.6173,54.6173,54.5902,54.5992,12505.0
2017-04-26 12:30:00,60.48,60.51,60.47,60.48,35487.0,54.5992,54.6263,54.5902,54.5992,35487.0
2017-04-26 12:35:00,60.48,60.48,60.45,60.47,12222.0,54.5992,54.5992,54.5721,54.5902,12222.0
2017-04-26 12:40:00,60.48,60.51,60.48,60.5,16026.0,54.5992,54.6263,54.5992,54.6173,16026.0
2017-04-26 12:45:00,60.5,60.51,60.44,60.45,57367.0,54.6173,54.6263,54.5631,54.5721,57367.0
2017-04-26 12:50:00,60.44,60.66,60.44,60.66,70148.0,54.5631,54.7617,54.5631,54.7617,70148.0
2017-04-26 12:55:00,60.66,60.66,60.55,60.57,55677.0,54.7617,54.7617,54.6624,54.6805,55677.0
2017-04-26 13:00:00,60.57,60.59,60.53,60.53,40914.0,54.6805,54.6985,54.6443,54.6443,40914.0
2017-04-26 13:05:00,60.53,60.61,60.53,60.6,46460.0,54.6443,54.7166,54.6443,54.7075,46460.0
2017-04-26 13:10:00,60.61,60.65,60.6,60.65,20408.0,54.7166,54.7527,54.7075,54.7527,20408.0
2017-04-26 13:15:00,60.64,60.69,60.64,60.64,23380.0,54.7436,54.7888,54.7436,54.7436,23380.0
2017-04-26 13:20:00,60.65,60.69,60.64,60.67,14106.0,54.7527,54.7888,54.7436,54.7707,14106.0
2017-04-26 13:25:00,60.67,60.69,60.64,60.67,19128.0,54.7707,54.7888,54.7436,54.7707,19128.0
2017-04-26 13:30:00,60.66,60.66,60.6,60.63,55886.0,54.7617,54.7617,54.7075,54.7346,55886.0
2017-04-26 13:35:00,60.63,60.67,60.59,60.67,13864.0,54.7346,54.7707,54.6985,54.7707,13864.0
2017-04-26 13:40:00,60.67,60.68,60.59,60.65,46092.0,54.7707,54.7798,54.6985,54.7527,46092.0
2017-04-26 13:45:00,60.65,60.67,60.46,60.54,141467.0,54.7527,54.7707,54.5812,54.6534,141467.0
2017-04-26 13:50:00,60.53,60.6,60.52,60.56,18227.0,54.6443,54.7075,54.6353,54.6714,18227.0
2017-04-26 13:55:00,60.56,60.58,60.47,60.49,25300.0,54.6714,54.6895,54.5902,54.6082,25300.0
2017-04-26 14:00:00,60.48,60.48,60.37,60.38,68568.0,54.5992,54.5992,54.4999,54.5089,68568.0
2017-04-26 14:05:00,60.39,60.43,60.37,60.43,64115.0,54.518,54.5541,54.4999,54.5541,64115.0
2017-04-26 14:10:00,60.45,60.52,60.44,60.52,18276.0,54.5721,54.6353,54.5631,54.6353,18276.0
2017-04-26 14:15:00,60.52,60.54,60.48,60.49,31886.0,54.6353,54.6534,54.5992,54.6082,31886.0
2017-04-26 14:20:00,60.48,60.52,60.47,60.51,24080.0,54.5992,54.6353,54.5902,54.6263,24080.0
2017-04-26 14:25:00,60.5,60.52,60.47,60.48,31259.0,54.6173,54.6353,54.5902,54.5992,31259.0
2017-04-26 14:30:00,60.47,60.52,60.46,60.49,34214.0,54.5902,54.6353,54.5812,54.6082,34214.0
2017-04-26 14:35:00,60.49,60.52,60.47,60.51,23214.0,54.6082,54.6353,54.5902,54.6263,23214.0
2017-04-26 14:40:00,60.52,60.53,60.49,60.52,28038.0,54.6353,54.6443,54.6082,54.6353,28038.0
2017-04-26 14:45:00,60.52,60.6,60.51,60.6,32386.0,54.6353,54.7075,54.6263,54.7075,32386.0
2017-04-26 14:50:00,60.59,60.62,60.58,60.58,16837.0,54.6985,54.7256,54.6895,54.6895,16837.0
2017-04-26 14:55:00,60.59,60.6,60.56,60.57,16094.0,54.6985,54.7075,54.6714,54.6805,16094.0
2017-04-26 15:00:00,60.58,60.58,60.55,60.57,25867.0,54.6895,54.6895,54.6624,54.6805,25867.0
2017-04-26 15:05:00,60.57,60.65,60.57,60.63,29949.0,54.6805,54.7527,54.6805,54.7346,29949.0
2017-04-26 15:10:00,60.62,60.63,60.59,60.63,30067.0,54.7256,54.7346,54.6985,54.7346,30067.0
2017-04-26 15:15:00,60.62,60.64,60.61,60.63,24718.0,54.7256,54.7436,54.7166,54.7346,24718.0
2017-04-26 15:20:00,60.63,60.65,60.62,60.64,20389.0,54.7346,54.7527,54.7256,54.7436,20389.0
2017-04-26 15:25:00,60.65,60.67,60.62,60.64,21956.0,54.7527,54.7707,54.7256,54.7436,21956.0
2017-04-26 15:30:00,60.63,60.65,60.56,60.56,36309.0,54.7346,54.7527,54.6714,54.6714,36309.0
2017-04-26 15:35:00,60.57,60.57,60.53,60.55,33788.0,54.6805,54.6805,54.6443,54.6624,33788.0
2017-04-26 15:40:00,60.54,60.57,60.51,60.55,39149.0,54.6534,54.6805,54.6263,54.6624,39149.0
2017-04-26 15:45:00,60.55,60.57,60.53,60.55,56314.0,54.6624,54.6805,54.6443,54.6624,56314.0
2017-04-26 15:50:00,60.55,60.56,60.53,60.54,81581.0,54.6624,54.6714,54.6443,54.6534,81581.0
2017-04-26 15:55:00,60.54,60.57,60.49,60.54,233100.0,54.6534,54.6805,54.6082,54.6534,233100.0
2017-04-27 09:30:00,60.9,61.15,60.87,61.08,96777.0,54.9784,55.2041,54.9513,55.1409,96777.0
2017-04-27 09:35:00,61.09,61.09,60.94,61.06,70480.0,55.1499,55.1499,55.0145,55.1228,70480.0
2017-04-27 09:40:00,61.06,61.08,60.95,60.99,133003.0,55.1228,55.1409,55.0235,55.0596,133003.0
2017-04-27 09:45:00,60.99,61.01,60.91,60.99,65273.0,55.0596,55.0777,54.9874,55.0596,65273.0
2017-04-27 09:50:00,61.0,61.01,60.96,61.0,47101.0,55.0686,55.0777,55.0325,55.0686,47101.0
2017-04-27 09:55:00,61.0,61.08,60.97,61.08,36502.0,55.0686,55.1409,55.0416,55.1409,36502.0
2017-04-27 10:00:00,61.08,61.13,61.06,61.09,84119.0,55.1409,55.186,55.1228,55.1499,84119.0
2017-04-27 10:05:00,61.09,61.12,60.99,61.01,59079.0,55.1499,55.177,55.0596,55.0777,59079.0
2017-04-27 10:10:00,61.01,61.06,60.96,61.04,74350.0,55.0777,55.1228,55.0325,55.1048,74350.0
2017-04-27 10:15:00,61.05,61.08,61.0,61.01,32030.0,55.1138,55.1409,55.0686,55.0777,32030.0
2017-04-27 10:20:00,61.01,61.03,60.99,61.01,58824.0,55.0777,55.0957,55.0596,55.0777,58824.0
2017-04-27 10:25:00,61.0,61.0,60.88,60.89,49474.0,55.0686,55.0686,54.9603,54.9693,49474.0
2017-04-27 10:30:00,60.89,60.99,60.89,60.97,60114.0,54.9693,55.0596,54.9693,55.0416,60114.0
2017-04-27 10:35:00,60.97,61.0,60.89,60.91,48338.0,55.0416,55.0686,54.9693,54.9874,48338.0
2017-04-27 10:40:00,60.9,61.04,60.87,61.04,33770.0,54.9784,55.1048,54.9513,55.1048,33770.0
2017-04-27 10:45:00,61.04,61.1,61.03,61.03,25923.0,55.1048,55.1589,55.0957,55.0957,25923.0
2017-04-27 10:50:00,61.02,61.02,60.97,60.98,43788.0,55.0867,55.0867,55.0416,55.0506,43788.0
2017-04-27 10:55:00,60.98,60.98,60.92,60.98,23906.0,55.0506,55.0506,54.9964,55.0506,23906.0
2017-04-27 11:00:00,60.98,61.06,60.97,61.06,24457.0,55.0506,55.1228,55.0416,55.1228,24457.0
2017-04-27 11:05:00,61.06,61.07,60.96,60.99,33546.0,55.1228,55.1318,55.0325,55.0596,33546.0
2017-04-27 11:10:00,60.99,61.08,60.98,61.07,45915.0,55.0596,55.1409,55.0506,55.1318,45915.0
2017-04-27 11:15:00,61.06,61.06,61.01,61.05,38469.0,55.1228,55.1228,55.0777,55.1138,38469.0
2017-04-27 11:20:00,61.06,61.08,61.05,61.08,41819.0,55.1228,55.1409,55.1138,55.1409,41819.0
2017-04-27 11:25:00,61.09,61.12,61.07,61.1,30307.0,55.1499,55.177,55.1318,55.1589,30307.0
2017-04-27 11:30:00,61.1,61.14,61.08,61.14,27385.0,55.1589,55.195,55.1409,55.195,27385.0
2017-04-27 11:35:00,61.14,61.18,61.14,61.15,32797.0,55.195,55.2311,55.195,55.2041,32797.0
2017-04-27 11:40:00,61.13,61.19,61.12,61.18,22045.0,55.186,55.2402,55.177,55.2311,22045.0
2017-04-27 11:45:00,61.18,61.23,61.18,61.23,29838.0,55.2311,55.2763,55.2311,55.2763,29838.0
2017-04-27 11:50:00,61.22,61.26,61.2,61.23,33720.0,55.2673,55.3034,55.2492,55.2763,33720.0
2017-04-27 11:55:00,61.23,61.24,61.17,61.19,17807.0,55.2763,55.2853,55.2221,55.2402,17807.0
2017-04-27 12:00:00,61.19,61.25,61.19,61.23,19921.0,55.2402,55.2943,55.2402,55.2763,19921.0
2017-04-27 12:05:00,61.24,61.26,61.22,61.26,14009.0,55.2853,55.3034,55.2673,55.3034,14009.0
2017-04-27 12:10:00,61.26,61.27,61.21,61.21,12249.0,55.3034,55.3124,55.2582,55.2582,12249.0
2017-04-27 12:15:00,61.21,61.22,61.17,61.17,11773.0,55.2582,55.2673,55.2221,55.2221,11773.0
2017-04-27 12:20:00,61.18,61.18,61.12,61.12,12367.0,55.2311,55.2311,55.177,55.177,12367.0
2017-04-27 12:25:00,61.11,61.12,61.04,61.05,14120.0,55.1679,55.177,55.1048,55.1138,14120.0
2017-04-27 12:30:00,61.05,61.06,61.0,61.01,23158.0,55.1138,55.1228,55.0686,55.0777,23158.0
2017-04-27 12:35:00,61.01,61.01,60.97,61.0,27572.0,55.0777,55.0777,55.0416,55.0686,27572.0
2017-04-27 12:40:00,61.0,61.02,60.99,61.02,17831.0,55.0686,55.0867,55.0596,55.0867,17831.0
2017-04-27 12:45:00,61.02,61.02,60.99,61.0,21745.0,55.0867,55.0867,55.0596,55.0686,21745.0
2017-04-27 12:50:00,61.0,61.01,60.98,60.99,29690.0,55.0686,55.0777,55.0506,55.0596,29690.0
2017-04-27 12:55:00,61.0,61.01,60.98,61.01,72555.0,55.0686,55.0777,55.0506,55.0777,72555.0
2017-04-27 13:00:00,61.01,61.04,60.97,61.04,21556.0,55.0777,55.1048,55.0416,55.1048,21556.0
2017-04-27 13:05:00,61.03,61.08,61.03,61.08,13767.0,55.0957,55.1409,55.0957,55.1409,13767.0
2017-04-27 13:10:00,61.08,61.09,61.03,61.03,28025.0,55.1409,55.1499,55.0957,55.0957,28025.0
2017-04-27 13:15:00,61.03,61.04,61.0,61.01,30092.0,55.0957,55.1048,55.0686,55.0777,30092.0
2017-04-27 13:20:00,61.01,61.07,61.0,61.07,31168.0,55.0777,55.1318,55.0686,55.1318,31168.0
2017-04-27 13:25:00,61.07,61.08,61.06,61.08,13122.0,55.1318,55.1409,55.1228,55.1409,13122.0
2017-04-27 13:30:00,61.08,61.08,60.98,60.99,42390.0,55.1409,55.1409,55.0506,55.0596,42390.0
2017-04-27 13:35:00,61.0,61.01,60.99,61.0,18657.0,55.0686,55.0777,55.0596,55.0686,18657.0
2017-04-27 13:40:00,61.0,61.02,60.97,60.98,20937.0,55.0686,55.0867,55.0416,55.0506,20937.0
2017-04-27 13:45:00,60.97,61.0,60.94,61.0,19147.0,55.0416,55.0686,55.0145,55.0686,19147.0
2017-04-27 13:50:00,61.0,61.03,60.99,61.03,10814.0,55.0686,55.0957,55.0596,55.0957,10814.0
2017-04-27 13:55:00,61.03,61.04,61.0,61.03,14425.0,55.0957,55.1048,55.0686,55.0957,14425.0
2017-04-27 14:00:00,61.03,61.07,61.03,61.05,15183.0,55.0957,55.1318,55.0957,55.1138,15183.0
2017-04-27 14:05:00,61.05,61.07,61.04,61.05,17679.0,55.1138,55.1318,55.1048,55.1138,17679.0
2017-04-27 14:10:00,61.05,61.08,61.03,61.07,12669.0,55.1138,55.1409,55.0957,55.1318,12669.0
2017-04-27 14:15:00,61.07,61.1,61.06,61.09,14774.0,55.1318,55.1589,55.1228,55.1499,14774.0
2017-04-27 14:20:00,61.08,61.08,61.05,61.06,15558.0,55.1409,55.1409,55.1138,55.1228,15558.0
2017-04-27 14:25:00,61.06,61.07,61.04,61.07,15366.0,55.1228,55.1318,55.1048,55.1318,15366.0
2017-04-27 14:30:00,61.08,61.12,61.08,61.11,25200.0,55.1409,55.177,55.1409,55.1679,25200.0
2017-04-27 14:35:00,61.11,61.15,61.11,61.15,23392.0,55.1679,55.2041,55.1679,55.2041,23392.0
2017-04-27 14:40:00,61.15,61.15,61.12,61.13,15212.0,55.2041,55.2041,55.177,55.186,15212.0
2017-04-27 14:45:00,61.13,61.13,61.12,61.13,12540.0,55.186,55.186,55.177,55.186,12540.0
2017-04-27 14:50:00,61.13,61.13,61.08,61.1,19912.0,55.186,55.186,55.1409,55.1589,19912.0
2017-04-27 14:55:00,61.11,61.11,61.07,61.08,13881.0,55.1679,55.1679,55.1318,55.1409,13881.0
2017-04-27 15:00:00,61.08,61.1,61.05,61.07,16496.0,55.1409,55.1589,55.1138,55.1318,16496.0
2017-04-27 15:05:00,61.07,61.08,61.04,61.05,23094.0,55.1318,55.1409,55.1048,55.1138,23094.0
2017-04-27 15:10:00,61.05,61.05,61.02,61.03,17859.0,55.1138,55.1138,55.0867,55.0957,17859.0
2017-04-27 15:15:00,61.03,61.04,61.02,61.03,14950.0,55.0957,55.1048,55.0867,55.0957,14950.0
2017-04-27 15:20:00,61.02,61.05,61.01,61.04,21465.0,55.0867,55.1138,55.0777,55.1048,21465.0
2017-04-27 15:25:00,61.04,61.05,61.01,61.02,29916.0,55.1048,55.1138,55.0777,55.0867,29916.0
2017-04-27 15:30:00,61.02,61.04,61.01,61.04,22384.0,55.0867,55.1048,55.0777,55.1048,22384.0
2017-04-27 15:35:00,61.04,61.05,60.99,61.0,38594.0,55.1048,55.1138,55.0596,55.0686,38594.0
2017-04-27 15:40:00,61.0,61.01,60.99,61.0,33877.0,55.0686,55.0777,55.0596,55.0686,33877.0
2017-04-27 15:45:00,61.0,61.01,60.98,60.98,73156.0,55.0686,55.0777,55.0506,55.0506,73156.0
2017-04-27 15:50:00,60.98,60.99,60.96,60.99,90765.0,55.0506,55.0596,55.0325,55.0596,90765.0
2017-04-27 15:55:00,60.99,61.0,60.95,60.98,266734.0,55.0596,55.0686,55.0235,55.0506,266734.0
2017-04-28 09:30:00,61.62,61.84,61.51,61.58,145230.0,55.6284,55.827,55.5291,55.5922,145230.0
2017-04-28 09:35:00,61.58,61.76,61.47,61.76,80056.0,55.5922,55.7547,55.4929,55.7547,80056.0
2017-04-28 09:40:00,61.75,61.84,61.59,61.64,148116.0,55.7457,55.827,55.6013,55.6464,148116.0
2017-04-28 09:45:00,61.62,61.81,61.55,61.8,101397.0,55.6284,55.7999,55.5652,55.7909,101397.0
2017-04-28 09:50:00,61.8,61.83,61.77,61.79,61256.0,55.7909,55.8179,55.7638,55.7818,61256.0
2017-04-28 09:55:00,61.79,61.98,61.77,61.93,90573.0,55.7818,55.9534,55.7638,55.9082,90573.0
2017-04-28 10:00:00,61.93,62.02,61.84,61.97,219000.0,55.9082,55.9895,55.827,55.9443,219000.0
2017-04-28 10:05:00,61.98,62.0,61.95,61.96,65011.0,55.9534,55.9714,55.9263,55.9353,65011.0
2017-04-28 10:10:00,61.97,62.04,61.93,61.94,104873.0,55.9443,56.0075,55.9082,55.9172,104873.0
2017-04-28 10:15:00,61.94,62.07,61.94,62.06,85396.0,55.9172,56.0346,55.9172,56.0256,85396.0
2017-04-28 10:20:00,62.04,62.04,61.96,62.01,61597.0,56.0075,56.0075,55.9353,55.9804,61597.0
2017-04-28 10:25:00,62.01,62.09,62.01,62.08,38417.0,55.9804,56.0527,55.9804,56.0436,38417.0
2017-04-28 10:30:00,62.09,62.24,62.08,62.21,94762.0,56.0527,56.1881,56.0436,56.161,94762.0
2017-04-28 10:35:00,62.21,62.21,62.1,62.21,41635.0,56.161,56.161,56.0617,56.161,41635.0
2017-04-28 10:40:00,62.21,62.33,62.21,62.3,56715.0,56.161,56.2693,56.161,56.2422,56715.0
2017-04-28 10:45:00,62.3,62.43,62.28,62.39,62357.0,56.2422,56.3596,56.2242,56.3235,62357.0
2017-04-28 10:50:00,62.39,62.44,62.31,62.43,43074.0,56.3235,56.3686,56.2513,56.3596,43074.0
2017-04-28 10:55:00,62.43,62.48,62.35,62.38,66724.0,56.3596,56.4047,56.2874,56.3145,66724.0
2017-04-28 11:00:00,62.38,62.44,62.35,62.41,45949.0,56.3145,56.3686,56.2874,56.3415,45949.0
2017-04-28 11:05:00,62.4,62.4,62.35,62.39,49234.0,56.3325,56.3325,56.2874,56.3235,49234.0
2017-04-28 11:10:00,62.39,62.39,62.26,62.35,48052.0,56.3235,56.3235,56.2061,56.2874,48052.0
2017-04-28 11:15:00,62.34,62.39,62.33,62.38,39569.0,56.2783,56.3235,56.2693,56.3145,39569.0
2017-04-28 11:20:00,62.38,62.46,62.38,62.44,50111.0,56.3145,56.3867,56.3145,56.3686,50111.0
2017-04-28 11:25:00,62.44,62.5,62.34,62.36,39914.0,56.3686,56.4228,56.2783,56.2964,39914.0
2017-04-28 11:30:00,62.37,62.41,62.33,62.36,34832.0,56.3054,56.3415,56.2693,56.2964,34832.0
2017-04-28 11:35:00,62.35,62.36,62.27,62.3,28092.0,56.2874,56.2964,56.2152,56.2422,28092.0
2017-04-28 11:40:00,62.29,62.35,62.25,62.33,28918.0,56.2332,56.2874,56.1971,56.2693,28918.0
2017-04-28 11:45:00,62.34,62.37,62.33,62.34,30374.0,56.2783,56.3054,56.2693,56.2783,30374.0
2017-04-28 11:50:00,62.34,62.37,62.3,62.3,26491.0,56.2783,56.3054,56.2422,56.2422,26491.0
2017-04-28 11:55:00,62.3,62.31,62.24,62.24,23301.0,56.2422,56.2513,56.1881,56.1881,23301.0
2017-04-28 12:00:00,62.24,62.28,62.16,62.19,85261.0,56.1881,56.2242,56.1159,56.1429,85261.0
2017-04-28 12:05:00,62.18,62.21,62.08,62.1,45984.0,56.1339,56.161,56.0436,56.0617,45984.0
2017-04-28 12:10:00,62.1,62.12,62.07,62.12,17455.0,56.0617,56.0797,56.0346,56.0797,17455.0
2017-04-28 12:15:00,62.11,62.17,62.1,62.13,20922.0,56.0707,56.1249,56.0617,56.0888,20922.0
2017-04-28 12:20:00,62.13,62.15,62.05,62.06,48692.0,56.0888,56.1068,56.0165,56.0256,48692.0
2017-04-28 12:25:00,62.06,62.08,62.03,62.05,43599.0,56.0256,56.0436,55.9985,56.0165,43599.0
2017-04-28 12:30:00,62.05,62.08,61.96,62.0,66556.0,56.0165,56.0436,55.9353,55.9714,66556.0
2017-04-28 12:35:00,61.99,62.1,61.99,62.04,30483.0,55.9624,56.0617,55.9624,56.0075,30483.0
2017-04-28 12:40:00,62.03,62.06,61.98,62.0,30364.0,55.9985,56.0256,55.9534,55.9714,30364.0
2017-04-28 12:45:00,62.0,62.0,61.92,61.98,51093.0,55.9714,55.9714,55.8992,55.9534,51093.0
2017-04-28 12:50:00,61.98,62.01,61.92,61.94,27380.0,55.9534,55.9804,55.8992,55.9172,27380.0
2017-04-28 12:55:00,61.94,61.98,61.93,61.97,19171.0,55.9172,55.9534,55.9082,55.9443,19171.0
2017-04-28 13:00:00,61.97,61.97,61.89,61.93,23070.0,55.9443,55.9443,55.8721,55.9082,23070.0
2017-04-28 13:05:00,61.92,61.95,61.85,61.85,27359.0,55.8992,55.9263,55.836,55.836,27359.0
2017-04-28 13:10:00,61.86,61.86,61.83,61.84,10523.0,55.845,55.845,55.8179,55.827,10523.0
2017-04-28 13:15:00,61.84,61.87,61.83,61.83,28580.0,55.827,55.8541,55.8179,55.8179,28580.0
2017-04-28 13:20:00,61.83,61.89,61.82,61.87,17561.0,55.8179,55.8721,55.8089,55.8541,17561.0
2017-04-28 13:25:00,61.87,61.88,61.85,61.87,11084.0,55.8541,55.8631,55.836,55.8541,11084.0
2017-04-28 13:30:00,61.87,61.89,61.83,61.86,21868.0,55.8541,55.8721,55.8179,55.845,21868.0
2017-04-28 13:35:00,61.86,61.87,61.84,61.87,23903.0,55.845,55.8541,55.827,55.8541,23903.0
2017-04-28 13:40:00,61.87,61.91,61.86,61.87,21410.0,55.8541,55.8902,55.845,55.8541,21410.0
2017-04-28 13:45:00,61.88,61.94,61.87,61.93,13909.0,55.8631,55.9172,55.8541,55.9082,13909.0
2017-04-28 13:50:00,61.93,61.95,61.92,61.94,28486.0,55.9082,55.9263,55.8992,55.9172,28486.0
2017-04-28 13:55:00,61.94,61.94,61.87,61.87,30912.0,55.9172,55.9172,55.8541,55.8541,30912.0
2017-04-28 14:00:00,61.87,61.92,61.87,61.91,32359.0,55.8541,55.8992,55.8541,55.8902,32359.0
2017-04-28 14:05:00,61.9,61.93,61.88,61.89,18320.0,55.8811,55.9082,55.8631,55.8721,18320.0
2017-04-28 14:10:00,61.89,61.9,61.68,61.69,57124.0,55.8721,55.8811,55.6825,55.6916,57124.0
2017-04-28 14:15:00,61.7,61.72,61.63,61.7,48775.0,55.7006,55.7186,55.6374,55.7006,48775.0
2017-04-28 14:20:00,61.7,61.75,61.64,61.65,47815.0,55.7006,55.7457,55.6464,55.6554,47815.0
2017-04-28 14:25:00,61.66,61.69,61.65,61.66,14782.0,55.6645,55.6916,55.6554,55.6645,14782.0
2017-04-28 14:30:00,61.66,61.7,61.63,61.65,42884.0,55.6645,55.7006,55.6374,55.6554,42884.0
2017-04-28 14:35:00,61.66,61.67,61.44,61.49,77135.0,55.6645,55.6735,55.4659,55.511,77135.0
2017-04-28 14:40:00,61.49,61.57,61.49,61.51,44148.0,55.511,55.5832,55.511,55.5291,44148.0
2017-04-28 14:45:00,61.5,61.55,61.46,61.53,47985.0,55.52,55.5652,55.4839,55.5471,47985.0
2017-04-28 14:50:00,61.53,61.56,61.49,61.53,26092.0,55.5471,55.5742,55.511,55.5471,26092.0
2017-04-28 14:55:00,61.53,61.57,61.5,61.52,42821.0,55.5471,55.5832,55.52,55.5381,42821.0
2017-04-28 15:00:00,61.52,61.62,61.52,61.61,34107.0,55.5381,55.6284,55.5381,55.6193,34107.0
2017-04-28 15:05:00,61.61,61.65,61.59,61.65,38382.0,55.6193,55.6554,55.6013,55.6554,38382.0
2017-04-28 15:10:00,61.65,61.69,61.61,61.69,30363.0,55.6554,55.6916,55.6193,55.6916,30363.0
2017-04-28 15:15:00,61.68,61.74,61.66,61.73,42793.0,55.6825,55.7367,55.6645,55.7277,42793.0
2017-04-28 15:20:00,61.72,61.73,61.67,61.68,37055.0,55.7186,55.7277,55.6735,55.6825,37055.0
2017-04-28 15:25:00,61.68,61.68,61.64,61.67,29553.0,55.6825,55.6825,55.6464,55.6735,29553.0
2017-04-28 15:30:00,61.68,61.74,61.68,61.73,36722.0,55.6825,55.7367,55.6825,55.7277,36722.0
2017-04-28 15:35:00,61.73,61.76,61.71,61.73,97217.0,55.7277,55.7547,55.7096,55.7277,97217.0
2017-04-28 15:40:00,61.73,61.75,61.7,61.75,68125.0,55.7277,55.7457,55.7006,55.7457,68125.0
2017-04-28 15:45:00,61.74,61.75,61.7,61.71,87336.0,55.7367,55.7457,55.7006,55.7096,87336.0
2017-04-28 15:50:00,61.71,61.76,61.7,61.76,106835.0,55.7096,55.7547,55.7006,55.7547,106835.0
2017-04-28 15:55:00,61.76,61.79,61.74,61.78,319996.0,55.7547,55.7818,55.7367,55.7728,319996.0
2017-05-01 09:30:00,61.78,61.86,61.61,61.62,77367.0,55.7728,55.845,55.6193,55.6284,77367.0
2017-05-01 09:35:00,61.63,61.76,61.59,61.73,23880.0,55.6374,55.7547,55.6013,55.7277,23880.0
2017-05-01 09:40:00,61.76,61.82,61.71,61.77,43873.0,55.7547,55.8089,55.7096,55.7638,43873.0
2017-05-01 09:45:00,61.75,62.0,61.74,61.96,70066.0,55.7457,55.9714,55.7367,55.9353,70066.0
2017-05-01 09:50:00,61.95,62.35,61.86,62.33,76863.0,55.9263,56.2874,55.845,56.2693,76863.0
2017-05-01 09:55:00,62.35,62.4,62.16,62.4,97185.0,56.2874,56.3325,56.1159,56.3325,97185.0
2017-05-01 10:00:00,62.4,62.4,62.21,62.24,58333.0,56.3325,56.3325,56.161,56.1881,58333.0
2017-05-01 10:05:00,62.25,62.54,62.24,62.54,56016.0,56.1971,56.4589,56.1881,56.4589,56016.0
2017-05-01 10:10:00,62.54,62.74,62.49,62.72,177893.0,56.4589,56.6395,56.4138,56.6214,177893.0
2017-05-01 10:15:00,62.72,63.09,62.72,63.06,115747.0,56.6214,56.9554,56.6214,56.9283,115747.0
2017-05-01 10:20:00,63.06,63.15,62.9,63.02,125615.0,56.9283,57.0096,56.7839,56.8922,125615.0
2017-05-01 10:25:00,63.02,63.14,62.94,63.01,102001.0,56.8922,57.0006,56.82,56.8832,102001.0
2017-05-01 10:30:00,62.99,63.0,62.87,62.97,128791.0,56.8651,56.8742,56.7568,56.8471,128791.0
2017-05-01 10:35:00,62.97,63.11,62.96,62.99,61940.0,56.8471,56.9735,56.8381,56.8651,61940.0
2017-05-01 10:40:00,62.98,62.98,62.89,62.97,37338.0,56.8561,56.8561,56.7749,56.8471,37338.0
2017-05-01 10:45:00,62.97,63.06,62.91,63.06,32878.0,56.8471,56.9283,56.7929,56.9283,32878.0
2017-05-01 10:50:00,63.05,63.06,62.96,63.05,20637.0,56.9193,56.9283,56.8381,56.9193,20637.0
2017-05-01 10:55:00,63.06,63.13,63.0,63.01,90899.0,56.9283,56.9915,56.8742,56.8832,90899.0
2017-05-01 11:00:00,63.0,63.01,62.91,62.93,33558.0,56.8742,56.8832,56.7929,56.811,33558.0
2017-05-01 11:05:00,62.93,62.93,62.76,62.76,17649.0,56.811,56.811,56.6575,56.6575,17649.0
2017-05-01 11:10:00,62.76,62.8,62.66,62.77,43329.0,56.6575,56.6936,56.5672,56.6665,43329.0
2017-05-01 11:15:00,62.79,62.8,62.66,62.72,36851.0,56.6846,56.6936,56.5672,56.6214,36851.0
2017-05-01 11:20:00,62.73,62.74,62.59,62.61,21352.0,56.6304,56.6395,56.504,56.5221,21352.0
2017-05-01 11:25:00,62.6,62.62,62.49,62.55,18707.0,56.5131,56.5311,56.4138,56.4679,18707.0
2017-05-01 11:30:00,62.55,62.59,62.53,62.53,33259.0,56.4679,56.504,56.4499,56.4499,33259.0
2017-05-01 11:35:00,62.54,62.68,62.54,62.68,31805.0,56.4589,56.5853,56.4589,56.5853,31805.0
2017-05-01 11:40:00,62.67,62.71,62.64,62.68,11635.0,56.5763,56.6124,56.5492,56.5853,11635.0
2017-05-01 11:45:00,62.68,62.76,62.68,62.74,10120.0,56.5853,56.6575,56.5853,56.6395,10120.0
2017-05-01 11:50:00,62.73,62.73,62.63,62.63,14223.0,56.6304,56.6304,56.5402,56.5402,14223.0
2017-05-01 11:55:00,62.63,62.75,62.63,62.7,14452.0,56.5402,56.6485,56.5402,56.6033,14452.0
2017-05-01 12:00:00,62.7,62.72,62.65,62.68,15173.0,56.6033,56.6214,56.5582,56.5853,15173.0
2017-05-01 12:05:00,62.68,62.71,62.62,62.63,22757.0,56.5853,56.6124,56.5311,56.5402,22757.0
2017-05-01 12:10:00,62.64,62.69,62.62,62.67,14583.0,56.5492,56.5943,56.5311,56.5763,14583.0
2017-05-01 12:15:00,62.67,62.74,62.66,62.73,19497.0,56.5763,56.6395,56.5672,56.6304,19497.0
2017-05-01 12:20:00,62.71,62.73,62.69,62.72,11355.0,56.6124,56.6304,56.5943,56.6214,11355.0
2017-05-01 12:25:00,62.72,62.73,62.69,62.72,8931.0,56.6214,56.6304,56.5943,56.6214,8931.0
2017-05-01 12:30:00,62.72,62.73,62.68,62.73,18364.0,56.6214,56.6304,56.5853,56.6304,18364.0
2017-05-01 12:35:00,62.74,62.8,62.73,62.78,10740.0,56.6395,56.6936,56.6304,56.6756,10740.0
2017-05-01 12:40:00,62.78,62.78,62.75,62.75,10252.0,56.6756,56.6756,56.6485,56.6485,10252.0
2017-05-01 12:45:00,62.75,62.76,62.69,62.7,10805.0,56.6485,56.6575,56.5943,56.6033,10805.0
2017-05-01 12:50:00,62.7,62.71,62.61,62.7,34928.0,56.6033,56.6124,56.5221,56.6033,34928.0
2017-05-01 12:55:00,62.7,62.73,62.67,62.7,14144.0,56.6033,56.6304,56.5763,56.6033,14144.0
2017-05-01 13:00:00,62.71,62.73,62.69,62.7,10026.0,56.6124,56.6304,56.5943,56.6033,10026.0
2017-05-01 13:05:00,62.71,62.74,62.7,62.71,10265.0,56.6124,56.6395,56.6033,56.6124,10265.0
2017-05-01 13:10:00,62.71,62.76,62.71,62.76,8509.0,56.6124,56.6575,56.6124,56.6575,8509.0
2017-05-01 13:15:00,62.76,62.82,62.75,62.81,9846.0,56.6575,56.7117,56.6485,56.7026,9846.0
2017-05-01 13:20:00,62.81,62.81,62.74,62.77,28410.0,56.7026,56.7026,56.6395,56.6665,28410.0
2017-05-01 13:25:00,62.76,62.81,62.75,62.78,15315.0,56.6575,56.7026,56.6485,56.6756,15315.0
2017-05-01 13:30:00,62.79,62.83,62.78,62.83,12589.0,56.6846,56.7207,56.6756,56.7207,12589.0
2017-05-01 13:35:00,62.82,62.84,62.78,62.78,17610.0,56.7117,56.7297,56.6756,56.6756,17610.0
2017-05-01 13:40:00,62.77,62.78,62.75,62.75,8091.0,56.6665,56.6756,56.6485,56.6485,8091.0
2017-05-01 13:45:00,62.76,62.76,62.72,62.73,15070.0,56.6575,56.6575,56.6214,56.6304,15070.0
2017-05-01 13:50:00,62.73,62.73,62.71,62.73,19501.0,56.6304,56.6304,56.6124,56.6304,19501.0
2017-05-01 13:55:00,62.73,62.74,62.69,62.72,16538.0,56.6304,56.6395,56.5943,56.6214,16538.0
2017-05-01 14:00:00,62.73,62.74,62.68,62.71,23667.0,56.6304,56.6395,56.5853,56.6124,23667.0
2017-05-01 14:05:00,62.7,62.71,62.67,62.68,17593.0,56.6033,56.6124,56.5763,56.5853,17593.0
2017-05-01 14:10:00,62.69,62.76,62.69,62.76,19604.0,56.5943,56.6575,56.5943,56.6575,19604.0
2017-05-01 14:15:00,62.75,62.75,62.69,62.71,30913.0,56.6485,56.6485,56.5943,56.6124,30913.0
2017-05-01 14:20:00,62.71,62.75,62.7,62.74,31560.0,56.6124,56.6485,56.6033,56.6395,31560.0
2017-05-01 14:25:00,62.73,62.76,62.73,62.74,20109.0,56.6304,56.6575,56.6304,56.6395,20109.0
2017-05-01 14:30:00,62.74,62.78,62.69,62.69,33504.0,56.6395,56.6756,56.5943,56.5943,33504.0
2017-05-01 14:35:00,62.69,62.72,62.65,62.7,20529.0,56.5943,56.6214,56.5582,56.6033,20529.0
2017-05-01 14:40:00,62.7,62.75,62.69,62.73,20374.0,56.6033,56.6485,56.5943,56.6304,20374.0
2017-05-01 14:45:00,62.73,62.73,62.69,62.71,23198.0,56.6304,56.6304,56.5943,56.6124,23198.0
2017-05-01 14:50:00,62.72,62.73,62.7,62.72,18352.0,56.6214,56.6304,56.6033,56.6214,18352.0
2017-05-01 14:55:00,62.72,62.72,62.69,62.72,29635.0,56.6214,56.6214,56.5943,56.6214,29635.0
2017-05-01 15:00:00,62.72,62.78,62.71,62.74,26104.0,56.6214,56.6756,56.6124,56.6395,26104.0
2017-05-01 15:05:00,62.73,62.73,62.68,62.69,34526.0,56.6304,56.6304,56.5853,56.5943,34526.0
2017-05-01 15:10:00,62.69,62.71,62.67,62.69,51746.0,56.5943,56.6124,56.5763,56.5943,51746.0
2017-05-01 15:15:00,62.69,62.7,62.67,62.69,65453.0,56.5943,56.6033,56.5763,56.5943,65453.0
2017-05-01 15:20:00,62.68,62.77,62.67,62.77,35867.0,56.5853,56.6665,56.5763,56.6665,35867.0
2017-05-01 15:25:00,62.76,62.78,62.74,62.77,29849.0,56.6575,56.6756,56.6395,56.6665,29849.0
2017-05-01 15:30:00,62.78,62.81,62.77,62.79,30828.0,56.6756,56.7026,56.6665,56.6846,30828.0
2017-05-01 15:35:00,62.8,62.81,62.73,62.73,26465.0,56.6936,56.7026,56.6304,56.6304,26465.0
2017-05-01 15:40:00,62.73,62.74,62.71,62.73,33134.0,56.6304,56.6395,56.6124,56.6304,33134.0
2017-05-01 15:45:00,62.73,62.73,62.64,62.65,77724.0,56.6304,56.6304,56.5492,56.5582,77724.0
2017-05-01 15:50:00,62.64,62.65,62.58,62.61,101904.0,56.5492,56.5582,56.495,56.5221,101904.0
2017-05-01 15:55:00,62.61,62.61,62.54,62.57,173797.0,56.5221,56.5221,56.4589,56.486,173797.0
2017-05-02 09:30:00,62.55,62.86,62.55,62.79,60779.0,56.4679,56.7478,56.4679,56.6846,60779.0
2017-05-02 09:35:00,62.73,62.83,62.61,62.83,53132.0,56.6304,56.7207,56.5221,56.7207,53132.0
2017-05-02 09:40:00,62.83,62.84,62.53,62.54,58317.0,56.7207,56.7297,56.4499,56.4589,58317.0
2017-05-02 09:45:00,62.54,62.56,62.34,62.52,107526.0,56.4589,56.477,56.2783,56.4408,107526.0
2017-05-02 09:50:00,62.49,62.53,62.36,62.38,36683.0,56.4138,56.4499,56.2964,56.3145,36683.0
2017-05-02 09:55:00,62.39,62.5,62.38,62.43,33550.0,56.3235,56.4228,56.3145,56.3596,33550.0
2017-05-02 10:00:00,62.43,62.46,62.27,62.34,66160.0,56.3596,56.3867,56.2152,56.2783,66160.0
2017-05-02 10:05:00,62.33,62.38,62.3,62.37,24058.0,56.2693,56.3145,56.2422,56.3054,24058.0
2017-05-02 10:10:00,62.36,62.4,62.32,62.38,22149.0,56.2964,56.3325,56.2603,56.3145,22149.0
2017-05-02 10:15:00,62.37,62.42,62.36,62.42,14714.0,56.3054,56.3506,56.2964,56.3506,14714.0
2017-05-02 10:20:00,62.41,62.47,62.35,62.45,22894.0,56.3415,56.3957,56.2874,56.3777,22894.0
2017-05-02 10:25:00,62.45,62.54,62.42,62.49,33898.0,56.3777,56.4589,56.3506,56.4138,33898.0
2017-05-02 10:30:00,62.48,62.5,62.41,62.46,39437.0,56.4047,56.4228,56.3415,56.3867,39437.0
2017-05-02 10:35:00,62.47,62.52,62.44,62.47,24974.0,56.3957,56.4408,56.3686,56.3957,24974.0
2017-05-02 10:40:00,62.47,62.53,62.46,62.49,23720.0,56.3957,56.4499,56.3867,56.4138,23720.0
2017-05-02 10:45:00,62.5,62.5,62.42,62.45,12908.0,56.4228,56.4228,56.3506,56.3777,12908.0
2017-05-02 10:50:00,62.46,62.49,62.43,62.47,15240.0,56.3867,56.4138,56.3596,56.3957,15240.0
2017-05-02 10:55:00,62.47,62.59,62.46,62.58,37291.0,56.3957,56.504,56.3867,56.495,37291.0
2017-05-02 11:00:00,62.57,62.65,62.57,62.63,28230.0,56.486,56.5582,56.486,56.5402,28230.0
2017-05-02 11:05:00,62.63,62.66,62.62,62.65,11433.0,56.5402,56.5672,56.5311,56.5582,11433.0
2017-05-02 11:10:00,62.65,62.69,62.61,62.69,19187.0,56.5582,56.5943,56.5221,56.5943,19187.0
2017-05-02 11:15:00,62.69,62.76,62.68,62.74,19541.0,56.5943,56.6575,56.5853,56.6395,19541.0
2017-05-02 11:20:00,62.73,62.74,62.65,62.67,21541.0,56.6304,56.6395,56.5582,56.5763,21541.0
2017-05-02 11:25:00,62.66,62.72,62.66,62.72,11669.0,56.5672,56.6214,56.5672,56.6214,11669.0
2017-05-02 11:30:00,62.71,62.73,62.64,62.73,23560.0,56.6124,56.6304,56.5492,56.6304,23560.0
2017-05-02 11:35:00,62.73,62.77,62.73,62.77,18263.0,56.6304,56.6665,56.6304,56.6665,18263.0
2017-05-02 11:40:00,62.77,62.8,62.77,62.78,7896.0,56.6665,56.6936,56.6665,56.6756,7896.0
2017-05-02 11:45:00,62.78,62.8,62.75,62.77,16235.0,56.6756,56.6936,56.6485,56.6665,16235.0
2017-05-02 11:50:00,62.76,62.76,62.7,62.71,10236.0,56.6575,56.6575,56.6033,56.6124,10236.0
2017-05-02 11:55:00,62.71,62.76,62.7,62.75,12116.0,56.6124,56.6575,56.6033,56.6485,12116.0
2017-05-02 12:00:00,62.76,62.84,62.76,62.77,25688.0,56.6575,56.7297,56.6575,56.6665,25688.0
2017-05-02 12:05:00,62.77,62.78,62.72,62.73,9375.0,56.6665,56.6756,56.6214,56.6304,9375.0
2017-05-02 12:10:00,62.74,62.78,62.74,62.75,16061.0,56.6395,56.6756,56.6395,56.6485,16061.0
2017-05-02 12:15:00,62.76,62.77,62.72,62.73,8911.0,56.6575,56.6665,56.6214,56.6304,8911.0
2017-05-02 12:20:00,62.72,62.74,62.7,62.72,7534.0,56.6214,56.6395,56.6033,56.6214,7534.0
2017-05-02 12:25:00,62.71,62.73,62.68,62.7,15671.0,56.6124,56.6304,56.5853,56.6033,15671.0
2017-05-02 12:30:00,62.71,62.72,62.65,62.67,16025.0,56.6124,56.6214,56.5582,56.5763,16025.0
2017-05-02 12:35:00,62.67,62.69,62.66,62.68,23902.0,56.5763,56.5943,56.5672,56.5853,23902.0
2017-05-02 12:40:00,62.67,62.7,62.67,62.69,24489.0,56.5763,56.6033,56.5763,56.5943,24489.0
2017-05-02 12:45:00,62.69,62.69,62.64,62.67,17050.0,56.5943,56.5943,56.5492,56.5763,17050.0
2017-05-02 12:50:00,62.66,62.66,62.59,62.6,20439.0,56.5672,56.5672,56.504,56.5131,20439.0
2017-05-02 12:55:00,62.6,62.61,62.55,62.58,29287.0,56.5131,56.5221,56.4679,56.495,29287.0
2017-05-02 13:00:00,62.57,62.59,62.54,62.56,12200.0,56.486,56.504,56.4589,56.477,12200.0
2017-05-02 13:05:00,62.56,62.56,62.54,62.55,4091.0,56.477,56.477,56.4589,56.4679,4091.0
2017-05-02 13:10:00,62.54,62.57,62.51,62.57,24618.0,56.4589,56.486,56.4318,56.486,24618.0
2017-05-02 13:15:00,62.57,62.59,62.55,62.59,6194.0,56.486,56.504,56.4679,56.504,6194.0
2017-05-02 13:20:00,62.59,62.59,62.57,62.57,6816.0,56.504,56.504,56.486,56.486,6816.0
2017-05-02 13:25:00,62.58,62.59,62.53,62.55,23820.0,56.495,56.504,56.4499,56.4679,23820.0
2017-05-02 13:30:00,62.55,62.56,62.52,62.52,12490.0,56.4679,56.477,56.4408,56.4408,12490.0
2017-05-02 13:35:00,62.52,62.53,62.51,62.53,16090.0,56.4408,56.4499,56.4318,56.4499,16090.0
2017-05-02 13:40:00,62.53,62.53,62.52,62.53,6411.0,56.4499,56.4499,56.4408,56.4499,6411.0
2017-05-02 13:45:00,62.53,62.53,62.51,62.53,21893.0,56.4499,56.4499,56.4318,56.4499,21893.0
2017-05-02 13:50:00,62.53,62.53,62.5,62.51,19783.0,56.4499,56.4499,56.4228,56.4318,19783.0
2017-05-02 13:55:00,62.51,62.52,62.45,62.47,14344.0,56.4318,56.4408,56.3777,56.3957,14344.0
2017-05-02 14:00:00,62.47,62.49,62.45,62.49,12064.0,56.3957,56.4138,56.3777,56.4138,12064.0
2017-05-02 14:05:00,62.5,62.53,62.48,62.5,31003.0,56.4228,56.4499,56.4047,56.4228,31003.0
2017-05-02 14:10:00,62.5,62.52,62.49,62.51,28298.0,56.4228,56.4408,56.4138,56.4318,28298.0
2017-05-02 14:15:00,62.51,62.51,62.48,62.48,15160.0,56.4318,56.4318,56.4047,56.4047,15160.0
2017-05-02 14:20:00,62.49,62.5,62.48,62.5,24060.0,56.4138,56.4228,56.4047,56.4228,24060.0
2017-05-02 14:25:00,62.49,62.52,62.49,62.52,10614.0,56.4138,56.4408,56.4138,56.4408,10614.0
2017-05-02 14:30:00,62.51,62.53,62.5,62.52,22051.0,56.4318,56.4499,56.4228,56.4408,22051.0
2017-05-02 14:35:00,62.52,62.52,62.48,62.5,8874.0,56.4408,56.4408,56.4047,56.4228,8874.0
2017-05-02 14:40:00,62.5,62.52,62.48,62.52,12509.0,56.4228,56.4408,56.4047,56.4408,12509.0
2017-05-02 14:45:00,62.52,62.53,62.49,62.49,29314.0,56.4408,56.4499,56.4138,56.4138,29314.0
2017-05-02 14:50:00,62.5,62.51,62.47,62.47,7269.0,56.4228,56.4318,56.3957,56.3957,7269.0
2017-05-02 14:55:00,62.48,62.5,62.47,62.49,13257.0,56.4047,56.4228,56.3957,56.4138,13257.0
2017-05-02 15:00:00,62.48,62.5,62.47,62.5,16843.0,56.4047,56.4228,56.3957,56.4228,16843.0
2017-05-02 15:05:00,62.5,62.56,62.49,62.55,157909.0,56.4228,56.477,56.4138,56.4679,157909.0
2017-05-02 15:10:00,62.55,62.61,62.54,62.6,40011.0,56.4679,56.5221,56.4589,56.5131,40011.0
2017-05-02 15:15:00,62.61,62.69,62.6,62.67,103801.0,56.5221,56.5943,56.5131,56.5763,103801.0
2017-05-02 15:20:00,62.66,62.67,62.63,62.65,27696.0,56.5672,56.5763,56.5402,56.5582,27696.0
2017-05-02 15:25:00,62.65,62.66,62.64,62.66,23358.0,56.5582,56.5672,56.5492,56.5672,23358.0
2017-05-02 15:30:00,62.65,62.66,62.61,62.61,30394.0,56.5582,56.5672,56.5221,56.5221,30394.0
2017-05-02 15:35:00,62.62,62.65,62.61,62.64,31237.0,56.5311,56.5582,56.5221,56.5492,31237.0
2017-05-02 15:40:00,62.65,62.65,62.61,62.61,55581.0,56.5582,56.5582,56.5221,56.5221,55581.0
2017-05-02 15:45:00,62.61,62.64,62.6,62.64,57451.0,56.5221,56.5492,56.5131,56.5492,57451.0
2017-05-02 15:50:00,62.64,62.68,62.63,62.64,124518.0,56.5492,56.5853,56.5402,56.5492,124518.0
2017-05-02 15:55:00,62.65,62.7,62.62,62.69,350784.0,56.5582,56.6033,56.5311,56.5943,350784.0
2017-05-03 09:30:00,62.78,62.8,62.6,62.62,76089.0,56.6756,56.6936,56.5131,56.5311,76089.0
2017-05-03 09:35:00,62.62,62.63,62.55,62.57,78607.0,56.5311,56.5402,56.4679,56.486,78607.0
2017-05-03 09:40:00,62.58,62.66,62.57,62.65,26006.0,56.495,56.5672,56.486,56.5582,26006.0
2017-05-03 09:45:00,62.65,62.72,62.62,62.65,41999.0,56.5582,56.6214,56.5311,56.5582,41999.0
2017-05-03 09:50:00,62.65,62.7,62.62,62.67,24082.0,56.5582,56.6033,56.5311,56.5763,24082.0
2017-05-03 09:55:00,62.66,62.67,62.62,62.62,32505.0,56.5672,56.5763,56.5311,56.5311,32505.0
2017-05-03 10:00:00,62.62,62.66,62.59,62.62,43992.0,56.5311,56.5672,56.504,56.5311,43992.0
2017-05-03 10:05:00,62.61,62.62,62.44,62.48,53682.0,56.5221,56.5311,56.3686,56.4047,53682.0
2017-05-03 10:10:00,62.49,62.59,62.49,62.59,18807.0,56.4138,56.504,56.4138,56.504,18807.0
2017-05-03 10:15:00,62.59,62.66,62.57,62.65,26551.0,56.504,56.5672,56.486,56.5582,26551.0
2017-05-03 10:20:00,62.65,62.66,62.57,62.63,27946.0,56.5582,56.5672,56.486,56.5402,27946.0
2017-05-03 10:25:00,62.63,62.63,62.58,62.63,17032.0,56.5402,56.5402,56.495,56.5402,17032.0
2017-05-03 10:30:00,62.63,62.69,62.61,62.62,31762.0,56.5402,56.5943,56.5221,56.5311,31762.0
2017-05-03 10:35:00,62.62,62.64,62.61,62.62,52305.0,56.5311,56.5492,56.5221,56.5311,52305.0
2017-05-03 10:40:00,62.62,62.7,62.61,62.69,32611.0,56.5311,56.6033,56.5221,56.5943,32611.0
2017-05-03 10:45:00,62.69,62.69,62.61,62.63,26922.0,56.5943,56.5943,56.5221,56.5402,26922.0
2017-05-03 10:50:00,62.64,62.7,62.62,62.66,29857.0,56.5492,56.6033,56.5311,56.5672,29857.0
2017-05-03 10:55:00,62.66,62.68,62.6,62.61,48979.0,56.5672,56.5853,56.5131,56.5221,48979.0
2017-05-03 11:00:00,62.61,62.62,62.56,62.59,42567.0,56.5221,56.5311,56.477,56.504,42567.0
2017-05-03 11:05:00,62.59,62.61,62.56,62.58,30380.0,56.504,56.5221,56.477,56.495,30380.0
2017-05-03 11:10:00,62.57,62.61,62.57,62.61,34480.0,56.486,56.5221,56.486,56.5221,34480.0
2017-05-03 11:15:00,62.61,62.7,62.6,62.67,31269.0,56.5221,56.6033,56.5131,56.5763,31269.0
2017-05-03 11:20:00,62.67,62.72,62.67,62.7,17032.0,56.5763,56.6214,56.5763,56.6033,17032.0
2017-05-03 11:25:00,62.7,62.73,62.66,62.71,12722.0,56.6033,56.6304,56.5672,56.6124,12722.0
2017-05-03 11:30:00,62.71,62.74,62.68,62.69,19141.0,56.6124,56.6395,56.5853,56.5943,19141.0
2017-05-03 11:35:00,62.69,62.8,62.69,62.76,40592.0,56.5943,56.6936,56.5943,56.6575,40592.0
2017-05-03 11:40:00,62.76,62.77,62.73,62.73,10637.0,56.6575,56.6665,56.6304,56.6304,10637.0
2017-05-03 11:45:00,62.74,62.79,62.73,62.79,17046.0,56.6395,56.6846,56.6304,56.6846,17046.0
2017-05-03 11:50:00,62.79,62.8,62.75,62.77,17781.0,56.6846,56.6936,56.6485,56.6665,17781.0
2017-05-03 11:55:00,62.77,62.79,62.71,62.71,17613.0,56.6665,56.6846,56.6124,56.6124,17613.0
2017-05-03 12:00:00,62.72,62.72,62.68,62.69,13683.0,56.6214,56.6214,56.5853,56.5943,13683.0
2017-05-03 12:05:00,62.69,62.7,62.66,62.67,15513.0,56.5943,56.6033,56.5672,56.5763,15513.0
2017-05-03 12:10:00,62.66,62.69,62.65,62.69,8212.0,56.5672,56.5943,56.5582,56.5943,8212.0
2017-05-03 12:15:00,62.7,62.71,62.65,62.67,8836.0,56.6033,56.6124,56.5582,56.5763,8836.0
2017-05-03 12:20:00,62.68,62.7,62.68,62.69,5253.0,56.5853,56.6033,56.5853,56.5943,5253.0
2017-05-03 12:25:00,62.69,62.69,62.64,62.65,6250.0,56.5943,56.5943,56.5492,56.5582,6250.0
2017-05-03 12:30:00,62.65,62.65,62.62,62.64,14984.0,56.5582,56.5582,56.5311,56.5492,14984.0
2017-05-03 12:35:00,62.63,62.63,62.6,62.63,7093.0,56.5402,56.5402,56.5131,56.5402,7093.0
2017-05-03 12:40:00,62.64,62.64,62.62,62.64,5130.0,56.5492,56.5492,56.5311,56.5492,5130.0
2017-05-03 12:45:00,62.64,62.65,62.59,62.59,20369.0,56.5492,56.5582,56.504,56.504,20369.0
2017-05-03 12:50:00,62.59,62.61,62.57,62.61,7898.0,56.504,56.5221,56.486,56.5221,7898.0
2017-05-03 12:55:00,62.61,62.61,62.53,62.55,43602.0,56.5221,56.5221,56.4499,56.4679,43602.0
2017-05-03 13:00:00,62.55,62.57,62.53,62.53,6731.0,56.4679,56.486,56.4499,56.4499,6731.0
2017-05-03 13:05:00,62.54,62.54,62.51,62.52,6314.0,56.4589,56.4589,56.4318,56.4408,6314.0
2017-05-03 13:10:00,62.52,62.54,62.51,62.52,6298.0,56.4408,56.4589,56.4318,56.4408,6298.0
2017-05-03 13:15:00,62.52,62.52,62.49,62.49,11959.0,56.4408,56.4408,56.4138,56.4138,11959.0
2017-05-03 13:20:00,62.49,62.52,62.49,62.5,66388.0,56.4138,56.4408,56.4138,56.4228,66388.0
2017-05-03 13:25:00,62.51,62.51,62.44,62.47,11720.0,56.4318,56.4318,56.3686,56.3957,11720.0
2017-05-03 13:30:00,62.48,62.48,62.45,62.45,7735.0,56.4047,56.4047,56.3777,56.3777,7735.0
2017-05-03 13:35:00,62.45,62.45,62.4,62.42,14984.0,56.3777,56.3777,56.3325,56.3506,14984.0
2017-05-03 13:40:00,62.42,62.44,62.41,62.44,4994.0,56.3506,56.3686,56.3415,56.3686,4994.0
2017-05-03 13:45:00,62.44,62.46,62.43,62.44,5772.0,56.3686,56.3867,56.3596,56.3686,5772.0
2017-05-03 13:50:00,62.44,62.44,62.4,62.42,11524.0,56.3686,56.3686,56.3325,56.3506,11524.0
2017-05-03 13:55:00,62.42,62.5,62.41,62.49,10614.0,56.3506,56.4228,56.3415,56.4138,10614.0
2017-05-03 14:00:00,62.5,62.54,62.46,62.52,20783.0,56.4228,56.4589,56.3867,56.4408,20783.0
2017-05-03 14:05:00,62.53,62.59,62.53,62.55,18026.0,56.4499,56.504,56.4499,56.4679,18026.0
2017-05-03 14:10:00,62.56,62.58,62.54,62.57,16292.0,56.477,56.495,56.4589,56.486,16292.0
2017-05-03 14:15:00,62.56,62.56,62.47,62.49,18801.0,56.477,56.477,56.3957,56.4138,18801.0
2017-05-03 14:20:00,62.5,62.54,62.5,62.51,12069.0,56.4228,56.4589,56.4228,56.4318,12069.0
2017-05-03 14:25:00,62.51,62.54,62.51,62.52,19507.0,56.4318,56.4589,56.4318,56.4408,19507.0
2017-05-03 14:30:00,62.52,62.55,62.51,62.53,18209.0,56.4408,56.4679,56.4318,56.4499,18209.0
2017-05-03 14:35:00,62.53,62.54,62.48,62.5,21504.0,56.4499,56.4589,56.4047,56.4228,21504.0
2017-05-03 14:40:00,62.5,62.54,62.49,62.53,10691.0,56.4228,56.4589,56.4138,56.4499,10691.0
2017-05-03 14:45:00,62.53,62.54,62.52,62.54,11187.0,56.4499,56.4589,56.4408,56.4589,11187.0
2017-05-03 14:50:00,62.54,62.57,62.52,62.54,12956.0,56.4589,56.486,56.4408,56.4589,12956.0
2017-05-03 14:55:00,62.55,62.55,62.51,62.53,15198.0,56.4679,56.4679,56.4318,56.4499,15198.0
2017-05-03 15:00:00,62.53,62.56,62.51,62.55,12916.0,56.4499,56.477,56.4318,56.4679,12916.0
2017-05-03 15:05:00,62.55,62.55,62.52,62.54,18367.0,56.4679,56.4679,56.4408,56.4589,18367.0
2017-05-03 15:10:00,62.53,62.54,62.51,62.51,7473.0,56.4499,56.4589,56.4318,56.4318,7473.0
2017-05-03 15:15:00,62.51,62.52,62.49,62.49,15600.0,56.4318,56.4408,56.4138,56.4138,15600.0
2017-05-03 15:20:00,62.49,62.55,62.49,62.53,20344.0,56.4138,56.4679,56.4138,56.4499,20344.0
2017-05-03 15:25:00,62.54,62.56,62.51,62.55,21385.0,56.4589,56.477,56.4318,56.4679,21385.0
2017-05-03 15:30:00,62.55,62.6,62.54,62.59,21062.0,56.4679,56.5131,56.4589,56.504,21062.0
2017-05-03 15:35:00,62.59,62.64,62.58,62.62,32823.0,56.504,56.5492,56.495,56.5311,32823.0
2017-05-03 15:40:00,62.62,62.66,62.62,62.66,19278.0,56.5311,56.5672,56.5311,56.5672,19278.0
2017-05-03 15:45:00,62.65,62.66,62.63,62.64,40914.0,56.5582,56.5672,56.5402,56.5492,40914.0
2017-05-03 15:50:00,62.65,62.67,62.64,62.65,56322.0,56.5582,56.5763,56.5492,56.5582,56322.0
2017-05-03 15:55:00,62.65,62.66,62.6,62.63,147923.0,56.5582,56.5672,56.5131,56.5402,147923.0
2017-05-04 09:30:00,63.12,63.41,63.09,63.4,127266.0,56.9825,57.2443,56.9554,57.2353,127266.0
2017-05-04 09:35:00,63.37,63.4,63.22,63.26,74659.0,57.2082,57.2353,57.0728,57.1089,74659.0
2017-05-04 09:40:00,63.27,63.31,63.17,63.29,88011.0,57.1179,57.154,57.0276,57.136,88011.0
2017-05-04 09:45:00,63.3,63.35,63.27,63.27,40077.0,57.145,57.1901,57.1179,57.1179,40077.0
2017-05-04 09:50:00,63.26,63.28,63.09,63.11,76865.0,57.1089,57.1269,56.9554,56.9735,76865.0
2017-05-04 09:55:00,63.1,63.13,63.08,63.11,40798.0,56.9645,56.9915,56.9464,56.9735,40798.0
2017-05-04 10:00:00,63.11,63.16,63.07,63.11,80074.0,56.9735,57.0186,56.9374,56.9735,80074.0
2017-05-04 10:05:00,63.11,63.18,63.06,63.15,62659.0,56.9735,57.0367,56.9283,57.0096,62659.0
2017-05-04 10:10:00,63.14,63.16,63.08,63.11,32722.0,57.0006,57.0186,56.9464,56.9735,32722.0
2017-05-04 10:15:00,63.12,63.12,63.05,63.11,26357.0,56.9825,56.9825,56.9193,56.9735,26357.0
2017-05-04 10:20:00,63.11,63.14,63.1,63.12,22046.0,56.9735,57.0006,56.9645,56.9825,22046.0
2017-05-04 10:25:00,63.13,63.16,63.11,63.15,18320.0,56.9915,57.0186,56.9735,57.0096,18320.0
2017-05-04 10:30:00,63.15,63.16,63.12,63.16,47580.0,57.0096,57.0186,56.9825,57.0186,47580.0
2017-05-04 10:35:00,63.16,63.2,63.15,63.16,21715.0,57.0186,57.0547,57.0096,57.0186,21715.0
2017-05-04 10:40:00,63.16,63.18,63.14,63.18,36572.0,57.0186,57.0367,57.0006,57.0367,36572.0
2017-05-04 10:45:00,63.18,63.18,63.16,63.18,22565.0,57.0367,57.0367,57.0186,57.0367,22565.0
2017-05-04 10:50:00,63.17,63.18,63.14,63.15,39291.0,57.0276,57.0367,57.0006,57.0096,39291.0
2017-05-04 10:55:00,63.15,63.18,63.14,63.18,22697.0,57.0096,57.0367,57.0006,57.0367,22697.0
2017-05-04 11:00:00,63.17,63.17,63.09,63.09,54921.0,57.0276,57.0276,56.9554,56.9554,54921.0
2017-05-04 11:05:00,63.09,63.12,63.09,63.11,39661.0,56.9554,56.9825,56.9554,56.9735,39661.0
2017-05-04 11:10:00,63.11,63.13,63.09,63.1,23796.0,56.9735,56.9915,56.9554,56.9645,23796.0
2017-05-04 11:15:00,63.09,63.13,63.08,63.11,28318.0,56.9554,56.9915,56.9464,56.9735,28318.0
2017-05-04 11:20:00,63.1,63.12,63.07,63.07,23083.0,56.9645,56.9825,56.9374,56.9374,23083.0
2017-05-04 11:25:00,63.08,63.11,63.06,63.11,39039.0,56.9464,56.9735,56.9283,56.9735,39039.0
2017-05-04 11:30:00,63.11,63.2,63.11,63.19,28934.0,56.9735,57.0547,56.9735,57.0457,28934.0
2017-05-04 11:35:00,63.2,63.26,63.19,63.22,20670.0,57.0547,57.1089,57.0457,57.0728,20670.0
2017-05-04 11:40:00,63.22,63.22,63.2,63.22,10917.0,57.0728,57.0728,57.0547,57.0728,10917.0
2017-05-04 11:45:00,63.21,63.26,63.18,63.25,25811.0,57.0638,57.1089,57.0367,57.0999,25811.0
2017-05-04 11:50:00,63.24,63.25,63.19,63.2,10541.0,57.0908,57.0999,57.0457,57.0547,10541.0
2017-05-04 11:55:00,63.2,63.21,63.1,63.11,17431.0,57.0547,57.0638,56.9645,56.9735,17431.0
2017-05-04 12:00:00,63.1,63.11,63.03,63.04,41131.0,56.9645,56.9735,56.9013,56.9103,41131.0
2017-05-04 12:05:00,63.03,63.05,62.99,63.0,41390.0,56.9013,56.9193,56.8651,56.8742,41390.0
2017-05-04 12:10:00,62.99,63.0,62.93,62.95,20185.0,56.8651,56.8742,56.811,56.829,20185.0
2017-05-04 12:15:00,62.94,62.94,62.89,62.91,18231.0,56.82,56.82,56.7749,56.7929,18231.0
2017-05-04 12:20:00,62.9,62.95,62.88,62.95,19752.0,56.7839,56.829,56.7658,56.829,19752.0
2017-05-04 12:25:00,62.94,63.01,62.94,63.01,19793.0,56.82,56.8832,56.82,56.8832,19793.0
2017-05-04 12:30:00,63.01,63.02,63.0,63.01,10970.0,56.8832,56.8922,56.8742,56.8832,10970.0
2017-05-04 12:35:00,63.01,63.02,62.98,63.02,43568.0,56.8832,56.8922,56.8561,56.8922,43568.0
2017-05-04 12:40:00,63.02,63.08,63.02,63.08,13163.0,56.8922,56.9464,56.8922,56.9464,13163.0
2017-05-04 12:45:00,63.08,63.11,63.07,63.1,14098.0,56.9464,56.9735,56.9374,56.9645,14098.0
2017-05-04 12:50:00,63.1,63.13,63.09,63.11,13148.0,56.9645,56.9915,56.9554,56.9735,13148.0
2017-05-04 12:55:00,63.11,63.16,63.1,63.16,19336.0,56.9735,57.0186,56.9645,57.0186,19336.0
2017-05-04 13:00:00,63.16,63.17,63.14,63.15,20997.0,57.0186,57.0276,57.0006,57.0096,20997.0
2017-05-04 13:05:00,63.15,63.16,63.1,63.1,18623.0,57.0096,57.0186,56.9645,56.9645,18623.0
2017-05-04 13:10:00,63.1,63.15,63.1,63.11,11884.0,56.9645,57.0096,56.9645,56.9735,11884.0
2017-05-04 13:15:00,63.12,63.13,63.08,63.08,7712.0,56.9825,56.9915,56.9464,56.9464,7712.0
2017-05-04 13:20:00,63.08,63.09,63.07,63.08,7513.0,56.9464,56.9554,56.9374,56.9464,7513.0
2017-05-04 13:25:00,63.07,63.12,63.07,63.11,9913.0,56.9374,56.9825,56.9374,56.9735,9913.0
2017-05-04 13:30:00,63.1,63.11,63.08,63.11,20911.0,56.9645,56.9735,56.9464,56.9735,20911.0
2017-05-04 13:35:00,63.11,63.12,63.09,63.09,10632.0,56.9735,56.9825,56.9554,56.9554,10632.0
2017-05-04 13:40:00,63.09,63.11,63.08,63.09,20478.0,56.9554,56.9735,56.9464,56.9554,20478.0
2017-05-04 13:45:00,63.1,63.17,63.09,63.16,36124.0,56.9645,57.0276,56.9554,57.0186,36124.0
2017-05-04 13:50:00,63.16,63.21,63.1,63.21,115763.0,57.0186,57.0638,56.9645,57.0638,115763.0
2017-05-04 13:55:00,63.22,63.32,63.18,63.2,59619.0,57.0728,57.1631,57.0367,57.0547,59619.0
2017-05-04 14:00:00,63.2,63.2,63.13,63.14,41425.0,57.0547,57.0547,56.9915,57.0006,41425.0
2017-05-04 14:05:00,63.13,63.13,63.08,63.09,15994.0,56.9915,56.9915,56.9464,56.9554,15994.0
2017-05-04 14:10:00,63.09,63.17,63.04,63.15,55902.0,56.9554,57.0276,56.9103,57.0096,55902.0
2017-05-04 14:15:00,63.15,63.19,63.11,63.11,28914.0,57.0096,57.0457,56.9735,56.9735,28914.0
2017-05-04 14:20:00,63.11,63.11,63.05,63.09,22925.0,56.9735,56.9735,56.9193,56.9554,22925.0
2017-05-04 14:25:00,63.09,63.11,63.07,63.11,12432.0,56.9554,56.9735,56.9374,56.9735,12432.0
2017-05-04 14:30:00,63.11,63.17,63.11,63.12,36625.0,56.9735,57.0276,56.9735,56.9825,36625.0
2017-05-04 14:35:00,63.12,63.13,63.08,63.12,21234.0,56.9825,56.9915,56.9464,56.9825,21234.0
2017-05-04 14:40:00,63.12,63.15,63.11,63.12,16485.0,56.9825,57.0096,56.9735,56.9825,16485.0
2017-05-04 14:45:00,63.12,63.16,63.12,63.13,22296.0,56.9825,57.0186,56.9825,56.9915,22296.0
2017-05-04 14:50:00,63.13,63.14,63.12,63.12,36506.0,56.9915,57.0006,56.9825,56.9825,36506.0
2017-05-04 14:55:00,63.13,63.13,63.01,63.01,26630.0,56.9915,56.9915,56.8832,56.8832,26630.0
2017-05-04 15:00:00,63.01,63.05,63.01,63.03,36332.0,56.8832,56.9193,56.8832,56.9013,36332.0
2017-05-04 15:05:00,63.03,63.03,62.99,63.0,27947.0,56.9013,56.9013,56.8651,56.8742,27947.0
2017-05-04 15:10:00,63.0,63.01,62.96,62.98,40497.0,56.8742,56.8832,56.8381,56.8561,40497.0
2017-05-04 15:15:00,62.98,62.99,62.95,62.96,23232.0,56.8561,56.8651,56.829,56.8381,23232.0
2017-05-04 15:20:00,62.96,62.97,62.95,62.97,22313.0,56.8381,56.8471,56.829,56.8471,22313.0
2017-05-04 15:25:00,62.97,62.97,62.93,62.95,30862.0,56.8471,56.8471,56.811,56.829,30862.0
2017-05-04 15:30:00,62.95,63.03,62.94,63.0,43173.0,56.829,56.9013,56.82,56.8742,43173.0
2017-05-04 15:35:00,63.0,63.01,62.98,63.0,45267.0,56.8742,56.8832,56.8561,56.8742,45267.0
2017-05-04 15:40:00,62.99,63.0,62.98,63.0,42961.0,56.8651,56.8742,56.8561,56.8742,42961.0
2017-05-04 15:45:00,63.0,63.01,62.95,62.96,64849.0,56.8742,56.8832,56.829,56.8381,64849.0
2017-05-04 15:50:00,62.95,63.0,62.95,62.96,105724.0,56.829,56.8742,56.829,56.8381,105724.0
2017-05-04 15:55:00,62.95,63.0,62.95,62.98,111848.0,56.829,56.8742,56.829,56.8561,111848.0
2017-05-05 09:30:00,63.29,63.38,63.21,63.23,81830.0,57.136,57.2172,57.0638,57.0818,81830.0
2017-05-05 09:35:00,63.24,63.32,63.19,63.28,38992.0,57.0908,57.1631,57.0457,57.1269,38992.0
2017-05-05 09:40:00,63.26,63.26,63.1,63.12,38872.0,57.1089,57.1089,56.9645,56.9825,38872.0
2017-05-05 09:45:00,63.12,63.15,63.09,63.15,68931.0,56.9825,57.0096,56.9554,57.0096,68931.0
2017-05-05 09:50:00,63.15,63.21,63.1,63.18,76694.0,57.0096,57.0638,56.9645,57.0367,76694.0
2017-05-05 09:55:00,63.18,63.26,63.17,63.17,30471.0,57.0367,57.1089,57.0276,57.0276,30471.0
2017-05-05 10:00:00,63.17,63.19,63.13,63.17,26571.0,57.0276,57.0457,56.9915,57.0276,26571.0
2017-05-05 10:05:00,63.18,63.26,63.18,63.23,16456.0,57.0367,57.1089,57.0367,57.0818,16456.0
2017-05-05 10:10:00,63.23,63.27,63.19,63.19,26723.0,57.0818,57.1179,57.0457,57.0457,26723.0
2017-05-05 10:15:00,63.2,63.21,63.14,63.15,24305.0,57.0547,57.0638,57.0006,57.0096,24305.0
2017-05-05 10:20:00,63.14,63.21,63.14,63.2,45718.0,57.0006,57.0638,57.0006,57.0547,45718.0
2017-05-05 10:25:00,63.19,63.2,63.15,63.17,23958.0,57.0457,57.0547,57.0096,57.0276,23958.0
2017-05-05 10:30:00,63.16,63.17,63.03,63.04,46183.0,57.0186,57.0276,56.9013,56.9103,46183.0
2017-05-05 10:35:00,63.04,63.07,62.95,62.97,46533.0,56.9103,56.9374,56.829,56.8471,46533.0
2017-05-05 10:40:00,62.96,62.98,62.93,62.95,39433.0,56.8381,56.8561,56.811,56.829,39433.0
2017-05-05 10:45:00,62.95,62.95,62.88,62.89,37189.0,56.829,56.829,56.7658,56.7749,37189.0
2017-05-05 10:50:00,62.89,62.91,62.86,62.87,25718.0,56.7749,56.7929,56.7478,56.7568,25718.0
2017-05-05 10:55:00,62.87,62.91,62.86,62.89,31464.0,56.7568,56.7929,56.7478,56.7749,31464.0
2017-05-05 11:00:00,62.89,62.91,62.87,62.9,23328.0,56.7749,56.7929,56.7568,56.7839,23328.0
2017-05-05 11:05:00,62.9,62.91,62.85,62.88,26206.0,56.7839,56.7929,56.7388,56.7658,26206.0
2017-05-05 11:10:00,62.89,62.95,62.89,62.94,16360.0,56.7749,56.829,56.7749,56.82,16360.0
2017-05-05 11:15:00,62.93,62.94,62.88,62.9,22350.0,56.811,56.82,56.7658,56.7839,22350.0
2017-05-05 11:20:00,62.91,62.97,62.9,62.97,27338.0,56.7929,56.8471,56.7839,56.8471,27338.0
2017-05-05 11:25:00,62.97,62.99,62.95,62.97,20564.0,56.8471,56.8651,56.829,56.8471,20564.0
2017-05-05 11:30:00,62.97,62.98,62.89,62.9,17758.0,56.8471,56.8561,56.7749,56.7839,17758.0
2017-05-05 11:35:00,62.9,62.91,62.86,62.87,10582.0,56.7839,56.7929,56.7478,56.7568,10582.0
2017-05-05 11:40:00,62.87,62.9,62.87,62.88,12223.0,56.7568,56.7839,56.7568,56.7658,12223.0
2017-05-05 11:45:00,62.87,62.91,62.87,62.9,10211.0,56.7568,56.7929,56.7568,56.7839,10211.0
2017-05-05 11:50:00,62.9,62.95,62.88,62.95,13752.0,56.7839,56.829,56.7658,56.829,13752.0
2017-05-05 11:55:00,62.94,62.99,62.93,62.99,12733.0,56.82,56.8651,56.811,56.8651,12733.0
2017-05-05 12:00:00,63.0,63.01,62.96,62.98,13961.0,56.8742,56.8832,56.8381,56.8561,13961.0
2017-05-05 12:05:00,62.98,63.02,62.97,63.0,16642.0,56.8561,56.8922,56.8471,56.8742,16642.0
2017-05-05 12:10:00,63.0,63.0,62.97,62.97,13195.0,56.8742,56.8742,56.8471,56.8471,13195.0
2017-05-05 12:15:00,62.98,62.99,62.95,62.97,14478.0,56.8561,56.8651,56.829,56.8471,14478.0
2017-05-05 12:20:00,62.97,62.97,62.93,62.93,7900.0,56.8471,56.8471,56.811,56.811,7900.0
2017-05-05 12:25:00,62.93,62.95,62.9,62.95,17507.0,56.811,56.829,56.7839,56.829,17507.0
2017-05-05 12:30:00,62.95,62.95,62.88,62.89,49983.0,56.829,56.829,56.7658,56.7749,49983.0
2017-05-05 12:35:00,62.89,62.89,62.85,62.87,23107.0,56.7749,56.7749,56.7388,56.7568,23107.0
2017-05-05 12:40:00,62.87,62.89,62.86,62.87,7446.0,56.7568,56.7749,56.7478,56.7568,7446.0
2017-05-05 12:45:00,62.87,62.88,62.86,62.87,9341.0,56.7568,56.7658,56.7478,56.7568,9341.0
2017-05-05 12:50:00,62.87,62.88,62.85,62.88,17289.0,56.7568,56.7658,56.7388,56.7658,17289.0
2017-05-05 12:55:00,62.86,62.87,62.84,62.85,22810.0,56.7478,56.7568,56.7297,56.7388,22810.0
2017-05-05 13:00:00,62.84,62.89,62.84,62.88,22055.0,56.7297,56.7749,56.7297,56.7658,22055.0
2017-05-05 13:05:00,62.88,62.88,62.86,62.86,9591.0,56.7658,56.7658,56.7478,56.7478,9591.0
2017-05-05 13:10:00,62.87,62.89,62.86,62.89,8956.0,56.7568,56.7749,56.7478,56.7749,8956.0
2017-05-05 13:15:00,62.88,62.89,62.86,62.88,11623.0,56.7658,56.7749,56.7478,56.7658,11623.0
2017-05-05 13:20:00,62.88,62.9,62.88,62.9,6382.0,56.7658,56.7839,56.7658,56.7839,6382.0
2017-05-05 13:25:00,62.9,62.91,62.88,62.91,18089.0,56.7839,56.7929,56.7658,56.7929,18089.0
2017-05-05 13:30:00,62.91,62.91,62.89,62.9,15992.0,56.7929,56.7929,56.7749,56.7839,15992.0
2017-05-05 13:35:00,62.89,62.91,62.89,62.91,6341.0,56.7749,56.7929,56.7749,56.7929,6341.0
2017-05-05 13:40:00,62.91,62.93,62.9,62.93,12025.0,56.7929,56.811,56.7839,56.811,12025.0
2017-05-05 13:45:00,62.94,62.98,62.92,62.98,9539.0,56.82,56.8561,56.802,56.8561,9539.0
2017-05-05 13:50:00,62.98,63.0,62.96,63.0,17036.0,56.8561,56.8742,56.8381,56.8742,17036.0
2017-05-05 13:55:00,63.01,63.03,63.0,63.02,13724.0,56.8832,56.9013,56.8742,56.8922,13724.0
2017-05-05 14:00:00,63.02,63.04,63.0,63.01,19341.0,56.8922,56.9103,56.8742,56.8832,19341.0
2017-05-05 14:05:00,63.02,63.02,62.97,62.98,9127.0,56.8922,56.8922,56.8471,56.8561,9127.0
2017-05-05 14:10:00,62.99,63.01,62.98,63.01,18664.0,56.8651,56.8832,56.8561,56.8832,18664.0
2017-05-05 14:15:00,63.02,63.05,63.01,63.04,13596.0,56.8922,56.9193,56.8832,56.9103,13596.0
2017-05-05 14:20:00,63.04,63.05,63.01,63.04,16473.0,56.9103,56.9193,56.8832,56.9103,16473.0
2017-05-05 14:25:00,63.04,63.05,63.03,63.03,9324.0,56.9103,56.9193,56.9013,56.9013,9324.0
2017-05-05 14:30:00,63.04,63.05,63.02,63.03,8089.0,56.9103,56.9193,56.8922,56.9013,8089.0
2017-05-05 14:35:00,63.02,63.05,63.01,63.04,11735.0,56.8922,56.9193,56.8832,56.9103,11735.0
2017-05-05 14:40:00,63.04,63.06,63.03,63.03,16091.0,56.9103,56.9283,56.9013,56.9013,16091.0
2017-05-05 14:45:00,63.03,63.06,63.03,63.05,18101.0,56.9013,56.9283,56.9013,56.9193,18101.0
2017-05-05 14:50:00,63.04,63.06,63.0,63.05,26199.0,56.9103,56.9283,56.8742,56.9193,26199.0
2017-05-05 14:55:00,63.05,63.06,63.03,63.03,10897.0,56.9193,56.9283,56.9013,56.9013,10897.0
2017-05-05 15:00:00,63.03,63.04,62.97,63.0,15073.0,56.9013,56.9103,56.8471,56.8742,15073.0
2017-05-05 15:05:00,63.01,63.04,63.01,63.01,19236.0,56.8832,56.9103,56.8832,56.8832,19236.0
2017-05-05 15:10:00,63.01,63.06,63.01,63.05,23347.0,56.8832,56.9283,56.8832,56.9193,23347.0
2017-05-05 15:15:00,63.05,63.06,63.01,63.02,24436.0,56.9193,56.9283,56.8832,56.8922,24436.0
2017-05-05 15:20:00,63.02,63.02,62.98,62.99,18770.0,56.8922,56.8922,56.8561,56.8651,18770.0
2017-05-05 15:25:00,62.98,63.0,62.95,62.96,27285.0,56.8561,56.8742,56.829,56.8381,27285.0
2017-05-05 15:30:00,62.96,62.97,62.95,62.95,17507.0,56.8381,56.8471,56.829,56.829,17507.0
2017-05-05 15:35:00,62.95,62.98,62.94,62.97,24032.0,56.829,56.8561,56.82,56.8471,24032.0
2017-05-05 15:40:00,62.97,62.97,62.94,62.95,28641.0,56.8471,56.8471,56.82,56.829,28641.0
2017-05-05 15:45:00,62.95,63.0,62.94,62.97,39931.0,56.829,56.8742,56.82,56.8471,39931.0
2017-05-05 15:50:00,62.97,63.0,62.96,62.97,42812.0,56.8471,56.8742,56.8381,56.8471,42812.0
2017-05-05 15:55:00,62.97,63.02,62.96,63.02,91895.0,56.8471,56.8922,56.8381,56.8922,91895.0
2017-05-08 09:30:00,62.97,63.15,62.94,63.05,71137.0,56.8471,57.0096,56.82,56.9193,71137.0
2017-05-08 09:35:00,63.05,63.06,62.82,62.83,34104.0,56.9193,56.9283,56.7117,56.7207,34104.0
2017-05-08 09:40:00,62.84,62.88,62.81,62.82,28866.0,56.7297,56.7658,56.7026,56.7117,28866.0
2017-05-08 09:45:00,62.81,62.9,62.78,62.9,34492.0,56.7026,56.7839,56.6756,56.7839,34492.0
2017-05-08 09:50:00,62.91,63.02,62.89,62.99,51177.0,56.7929,56.8922,56.7749,56.8651,51177.0
2017-05-08 09:55:00,62.98,62.98,62.9,62.91,14854.0,56.8561,56.8561,56.7839,56.7929,14854.0
2017-05-08 10:00:00,62.91,62.96,62.86,62.95,17336.0,56.7929,56.8381,56.7478,56.829,17336.0
2017-05-08 10:05:00,62.94,62.96,62.87,62.89,16363.0,56.82,56.8381,56.7568,56.7749,16363.0
2017-05-08 10:10:00,62.88,62.89,62.83,62.85,22242.0,56.7658,56.7749,56.7207,56.7388,22242.0
2017-05-08 10:15:00,62.85,62.86,62.75,62.76,72790.0,56.7388,56.7478,56.6485,56.6575,72790.0
2017-05-08 10:20:00,62.75,62.76,62.69,62.74,54135.0,56.6485,56.6575,56.5943,56.6395,54135.0
2017-05-08 10:25:00,62.73,62.75,62.67,62.69,26740.0,56.6304,56.6485,56.5763,56.5943,26740.0
2017-05-08 10:30:00,62.69,62.89,62.69,62.88,20957.0,56.5943,56.7749,56.5943,56.7658,20957.0
2017-05-08 10:35:00,62.88,62.91,62.87,62.88,26300.0,56.7658,56.7929,56.7568,56.7658,26300.0
2017-05-08 10:40:00,62.87,62.9,62.85,62.9,13309.0,56.7568,56.7839,56.7388,56.7839,13309.0
2017-05-08 10:45:00,62.9,62.93,62.89,62.91,14591.0,56.7839,56.811,56.7749,56.7929,14591.0
2017-05-08 10:50:00,62.91,62.91,62.84,62.85,22900.0,56.7929,56.7929,56.7297,56.7388,22900.0
2017-05-08 10:55:00,62.85,62.85,62.81,62.82,18754.0,56.7388,56.7388,56.7026,56.7117,18754.0
2017-05-08 11:00:00,62.82,62.88,62.82,62.87,16109.0,56.7117,56.7658,56.7117,56.7568,16109.0
2017-05-08 11:05:00,62.88,62.92,62.88,62.89,12520.0,56.7658,56.802,56.7658,56.7749,12520.0
2017-05-08 11:10:00,62.89,62.89,62.84,62.86,18929.0,56.7749,56.7749,56.7297,56.7478,18929.0
2017-05-08 11:15:00,62.87,62.92,62.85,62.92,24135.0,56.7568,56.802,56.7388,56.802,24135.0
2017-05-08 11:20:00,62.92,62.92,62.88,62.9,14219.0,56.802,56.802,56.7658,56.7839,14219.0
2017-05-08 11:25:00,62.89,62.9,62.86,62.9,23625.0,56.7749,56.7839,56.7478,56.7839,23625.0
2017-05-08 11:30:00,62.9,62.9,62.87,62.88,54090.0,56.7839,56.7839,56.7568,56.7658,54090.0
2017-05-08 11:35:00,62.88,62.89,62.84,62.84,16597.0,56.7658,56.7749,56.7297,56.7297,16597.0
2017-05-08 11:40:00,62.84,62.86,62.84,62.85,6421.0,56.7297,56.7478,56.7297,56.7388,6421.0
2017-05-08 11:45:00,62.84,62.88,62.83,62.88,9329.0,56.7297,56.7658,56.7207,56.7658,9329.0
2017-05-08 11:50:00,62.87,62.87,62.85,62.86,9727.0,56.7568,56.7568,56.7388,56.7478,9727.0
2017-05-08 11:55:00,62.86,62.87,62.84,62.87,11106.0,56.7478,56.7568,56.7297,56.7568,11106.0
2017-05-08 12:00:00,62.86,62.86,62.83,62.83,13311.0,56.7478,56.7478,56.7207,56.7207,13311.0
2017-05-08 12:05:00,62.83,62.85,62.83,62.83,6021.0,56.7207,56.7388,56.7207,56.7207,6021.0
2017-05-08 12:10:00,62.83,62.84,62.75,62.76,19044.0,56.7207,56.7297,56.6485,56.6575,19044.0
2017-05-08 12:15:00,62.76,62.77,62.69,62.69,13996.0,56.6575,56.6665,56.5943,56.5943,13996.0
2017-05-08 12:20:00,62.69,62.72,62.66,62.72,25401.0,56.5943,56.6214,56.5672,56.6214,25401.0
2017-05-08 12:25:00,62.72,62.77,62.72,62.75,25217.0,56.6214,56.6665,56.6214,56.6485,25217.0
2017-05-08 12:30:00,62.75,62.8,62.75,62.8,9141.0,56.6485,56.6936,56.6485,56.6936,9141.0
2017-05-08 12:35:00,62.8,62.84,62.79,62.84,7416.0,56.6936,56.7297,56.6846,56.7297,7416.0
2017-05-08 12:40:00,62.83,62.87,62.83,62.87,9524.0,56.7207,56.7568,56.7207,56.7568,9524.0
2017-05-08 12:45:00,62.87,62.87,62.81,62.81,16477.0,56.7568,56.7568,56.7026,56.7026,16477.0
2017-05-08 12:50:00,62.82,62.82,62.8,62.81,11273.0,56.7117,56.7117,56.6936,56.7026,11273.0
2017-05-08 12:55:00,62.81,62.83,62.81,62.83,6838.0,56.7026,56.7207,56.7026,56.7207,6838.0
2017-05-08 13:00:00,62.83,62.87,62.81,62.84,21728.0,56.7207,56.7568,56.7026,56.7297,21728.0
2017-05-08 13:05:00,62.83,62.83,62.8,62.8,9127.0,56.7207,56.7207,56.6936,56.6936,9127.0
2017-05-08 13:10:00,62.81,62.81,62.79,62.8,11485.0,56.7026,56.7026,56.6846,56.6936,11485.0
2017-05-08 13:15:00,62.8,62.85,62.77,62.85,21521.0,56.6936,56.7388,56.6665,56.7388,21521.0
2017-05-08 13:20:00,62.85,62.89,62.84,62.88,14638.0,56.7388,56.7749,56.7297,56.7658,14638.0
2017-05-08 13:25:00,62.88,62.88,62.87,62.88,10991.0,56.7658,56.7658,56.7568,56.7658,10991.0
2017-05-08 13:30:00,62.88,62.89,62.84,62.84,15124.0,56.7658,56.7749,56.7297,56.7297,15124.0
2017-05-08 13:35:00,62.84,62.86,62.84,62.86,2486.0,56.7297,56.7478,56.7297,56.7478,2486.0
2017-05-08 13:40:00,62.85,62.87,62.85,62.86,8358.0,56.7388,56.7568,56.7388,56.7478,8358.0
2017-05-08 13:45:00,62.86,62.86,62.84,62.84,9959.0,56.7478,56.7478,56.7297,56.7297,9959.0
2017-05-08 13:50:00,62.85,62.85,62.83,62.83,4042.0,56.7388,56.7388,56.7207,56.7207,4042.0
2017-05-08 13:55:00,62.84,62.84,62.83,62.84,900.0,56.7297,56.7297,56.7207,56.7297,900.0
2017-05-08 14:00:00,62.84,62.85,62.83,62.83,15563.0,56.7297,56.7388,56.7207,56.7207,15563.0
2017-05-08 14:05:00,62.84,62.84,62.77,62.77,29269.0,56.7297,56.7297,56.6665,56.6665,29269.0
2017-05-08 14:10:00,62.78,62.78,62.73,62.74,14544.0,56.6756,56.6756,56.6304,56.6395,14544.0
2017-05-08 14:15:00,62.74,62.75,62.72,62.72,11090.0,56.6395,56.6485,56.6214,56.6214,11090.0
2017-05-08 14:20:00,62.72,62.75,62.72,62.75,12200.0,56.6214,56.6485,56.6214,56.6485,12200.0
2017-05-08 14:25:00,62.75,62.76,62.71,62.73,53795.0,56.6485,56.6575,56.6124,56.6304,53795.0
2017-05-08 14:30:00,62.73,62.73,62.7,62.7,8110.0,56.6304,56.6304,56.6033,56.6033,8110.0
2017-05-08 14:35:00,62.7,62.7,62.63,62.63,23566.0,56.6033,56.6033,56.5402,56.5402,23566.0
2017-05-08 14:40:00,62.63,62.65,62.63,62.64,15073.0,56.5402,56.5582,56.5402,56.5492,15073.0
2017-05-08 14:45:00,62.64,62.71,62.64,62.7,22420.0,56.5492,56.6124,56.5492,56.6033,22420.0
2017-05-08 14:50:00,62.71,62.72,62.7,62.72,6445.0,56.6124,56.6214,56.6033,56.6214,6445.0
2017-05-08 14:55:00,62.71,62.74,62.69,62.73,26990.0,56.6124,56.6395,56.5943,56.6304,26990.0
2017-05-08 15:00:00,62.74,62.74,62.72,62.73,8484.0,56.6395,56.6395,56.6214,56.6304,8484.0
2017-05-08 15:05:00,62.72,62.75,62.72,62.75,8296.0,56.6214,56.6485,56.6214,56.6485,8296.0
2017-05-08 15:10:00,62.75,62.77,62.74,62.75,20502.0,56.6485,56.6665,56.6395,56.6485,20502.0
2017-05-08 15:15:00,62.74,62.74,62.72,62.73,11506.0,56.6395,56.6395,56.6214,56.6304,11506.0
2017-05-08 15:20:00,62.73,62.74,62.7,62.71,25385.0,56.6304,56.6395,56.6033,56.6124,25385.0
2017-05-08 15:25:00,62.71,62.73,62.69,62.7,17213.0,56.6124,56.6304,56.5943,56.6033,17213.0
2017-05-08 15:30:00,62.71,62.74,62.69,62.73,14621.0,56.6124,56.6395,56.5943,56.6304,14621.0
2017-05-08 15:35:00,62.74,62.74,62.7,62.7,17282.0,56.6395,56.6395,56.6033,56.6033,17282.0
2017-05-08 15:40:00,62.7,62.71,62.69,62.71,32601.0,56.6033,56.6124,56.5943,56.6124,32601.0
2017-05-08 15:45:00,62.71,62.72,62.69,62.7,56933.0,56.6124,56.6214,56.5943,56.6033,56933.0
2017-05-08 15:50:00,62.7,62.76,62.69,62.76,53058.0,56.6033,56.6575,56.5943,56.6575,53058.0
2017-05-08 15:55:00,62.76,62.76,62.69,62.69,184496.0,56.6575,56.6575,56.5943,56.5943,184496.0
2017-05-09 09:30:00,62.97,63.12,62.84,63.07,59514.0,56.8471,56.9825,56.7297,56.9374,59514.0
2017-05-09 09:35:00,63.06,63.07,63.0,63.04,34563.0,56.9283,56.9374,56.8742,56.9103,34563.0
2017-05-09 09:40:00,63.02,63.05,63.0,63.01,57336.0,56.8922,56.9193,56.8742,56.8832,57336.0
2017-05-09 09:45:00,63.01,63.03,62.99,63.03,41728.0,56.8832,56.9013,56.8651,56.9013,41728.0
2017-05-09 09:50:00,63.02,63.03,62.97,62.99,26123.0,56.8922,56.9013,56.8471,56.8651,26123.0
2017-05-09 09:55:00,62.98,63.02,62.94,63.02,33878.0,56.8561,56.8922,56.82,56.8922,33878.0
2017-05-09 10:00:00,63.01,63.11,63.0,63.11,45018.0,56.8832,56.9735,56.8742,56.9735,45018.0
2017-05-09 10:05:00,63.11,63.17,63.02,63.03,77320.0,56.9735,57.0276,56.8922,56.9013,77320.0
2017-05-09 10:10:00,63.03,63.11,63.02,63.08,28817.0,56.9013,56.9735,56.8922,56.9464,28817.0
2017-05-09 10:15:00,63.07,63.08,62.97,62.97,33463.0,56.9374,56.9464,56.8471,56.8471,33463.0
2017-05-09 10:20:00,62.97,63.04,62.97,62.98,33765.0,56.8471,56.9103,56.8471,56.8561,33765.0
2017-05-09 10:25:00,62.98,63.03,62.95,63.03,19132.0,56.8561,56.9013,56.829,56.9013,19132.0
2017-05-09 10:30:00,63.03,63.06,63.02,63.05,11937.0,56.9013,56.9283,56.8922,56.9193,11937.0
2017-05-09 10:35:00,63.04,63.08,63.02,63.08,26316.0,56.9103,56.9464,56.8922,56.9464,26316.0
2017-05-09 10:40:00,63.08,63.1,63.0,63.01,32105.0,56.9464,56.9645,56.8742,56.8832,32105.0
2017-05-09 10:45:00,63.0,63.01,62.96,62.97,28158.0,56.8742,56.8832,56.8381,56.8471,28158.0
2017-05-09 10:50:00,62.97,62.99,62.96,62.97,14593.0,56.8471,56.8651,56.8381,56.8471,14593.0
2017-05-09 10:55:00,62.97,62.98,62.91,62.96,61331.0,56.8471,56.8561,56.7929,56.8381,61331.0
2017-05-09 11:00:00,62.96,62.96,62.87,62.91,149742.0,56.8381,56.8381,56.7568,56.7929,149742.0
2017-05-09 11:05:00,62.91,62.91,62.87,62.91,23877.0,56.7929,56.7929,56.7568,56.7929,23877.0
2017-05-09 11:10:00,62.91,62.95,62.9,62.92,43427.0,56.7929,56.829,56.7839,56.802,43427.0
2017-05-09 11:15:00,62.93,62.97,62.84,62.85,60975.0,56.811,56.8471,56.7297,56.7388,60975.0
2017-05-09 11:20:00,62.86,62.92,62.84,62.87,39760.0,56.7478,56.802,56.7297,56.7568,39760.0
2017-05-09 11:25:00,62.87,62.91,62.85,62.89,25471.0,56.7568,56.7929,56.7388,56.7749,25471.0
2017-05-09 11:30:00,62.91,62.96,62.85,62.86,172840.0,56.7929,56.8381,56.7388,56.7478,172840.0
2017-05-09 11:35:00,62.87,62.93,62.85,62.9,12175.0,56.7568,56.811,56.7388,56.7839,12175.0
2017-05-09 11:40:00,62.91,62.96,62.9,62.95,29495.0,56.7929,56.8381,56.7839,56.829,29495.0
2017-05-09 11:45:00,62.95,62.95,62.93,62.93,44848.0,56.829,56.829,56.811,56.811,44848.0
2017-05-09 11:50:00,62.93,62.99,62.93,62.98,12117.0,56.811,56.8651,56.811,56.8561,12117.0
2017-05-09 11:55:00,62.98,63.02,62.96,63.02,10610.0,56.8561,56.8922,56.8381,56.8922,10610.0
2017-05-09 12:00:00,63.02,63.06,63.01,63.04,6562.0,56.8922,56.9283,56.8832,56.9103,6562.0
2017-05-09 12:05:00,63.04,63.05,62.99,63.01,44470.0,56.9103,56.9193,56.8651,56.8832,44470.0
2017-05-09 12:10:00,63.02,63.09,63.02,63.06,12464.0,56.8922,56.9554,56.8922,56.9283,12464.0
2017-05-09 12:15:00,63.05,63.08,63.03,63.07,18222.0,56.9193,56.9464,56.9013,56.9374,18222.0
2017-05-09 12:20:00,63.06,63.06,63.02,63.04,14613.0,56.9283,56.9283,56.8922,56.9103,14613.0
2017-05-09 12:25:00,63.04,63.05,63.03,63.04,13151.0,56.9103,56.9193,56.9013,56.9103,13151.0
2017-05-09 12:30:00,63.05,63.05,62.98,63.02,20857.0,56.9193,56.9193,56.8561,56.8922,20857.0
2017-05-09 12:35:00,63.02,63.03,63.0,63.02,11282.0,56.8922,56.9013,56.8742,56.8922,11282.0
2017-05-09 12:40:00,63.02,63.02,63.0,63.0,6107.0,56.8922,56.8922,56.8742,56.8742,6107.0
2017-05-09 12:45:00,63.01,63.03,62.98,63.01,30125.0,56.8832,56.9013,56.8561,56.8832,30125.0
2017-05-09 12:50:00,63.0,63.03,62.97,63.02,33135.0,56.8742,56.9013,56.8471,56.8922,33135.0
2017-05-09 12:55:00,63.02,63.04,63.01,63.02,7284.0,56.8922,56.9103,56.8832,56.8922,7284.0
2017-05-09 13:00:00,63.03,63.16,63.02,63.16,33538.0,56.9013,57.0186,56.8922,57.0186,33538.0
2017-05-09 13:05:00,63.15,63.16,63.12,63.14,14037.0,57.0096,57.0186,56.9825,57.0006,14037.0
2017-05-09 13:10:00,63.15,63.18,63.14,63.16,8593.0,57.0096,57.0367,57.0006,57.0186,8593.0
2017-05-09 13:15:00,63.16,63.16,63.09,63.1,9672.0,57.0186,57.0186,56.9554,56.9645,9672.0
2017-05-09 13:20:00,63.1,63.15,63.1,63.12,18168.0,56.9645,57.0096,56.9645,56.9825,18168.0
2017-05-09 13:25:00,63.13,63.13,63.04,63.04,15885.0,56.9915,56.9915,56.9103,56.9103,15885.0
2017-05-09 13:30:00,63.04,63.08,63.03,63.03,25864.0,56.9103,56.9464,56.9013,56.9013,25864.0
2017-05-09 13:35:00,63.04,63.07,63.03,63.07,12505.0,56.9103,56.9374,56.9013,56.9374,12505.0
2017-05-09 13:40:00,63.07,63.13,63.07,63.13,11146.0,56.9374,56.9915,56.9374,56.9915,11146.0
2017-05-09 13:45:00,63.12,63.12,63.05,63.08,12673.0,56.9825,56.9825,56.9193,56.9464,12673.0
2017-05-09 13:50:00,63.08,63.11,63.07,63.1,14900.0,56.9464,56.9735,56.9374,56.9645,14900.0
2017-05-09 13:55:00,63.11,63.11,63.09,63.09,8252.0,56.9735,56.9735,56.9554,56.9554,8252.0
2017-05-09 14:00:00,63.09,63.13,63.08,63.13,22192.0,56.9554,56.9915,56.9464,56.9915,22192.0
2017-05-09 14:05:00,63.13,63.16,63.1,63.16,16359.0,56.9915,57.0186,56.9645,57.0186,16359.0
2017-05-09 14:10:00,63.15,63.16,63.12,63.14,11780.0,57.0096,57.0186,56.9825,57.0006,11780.0
2017-05-09 14:15:00,63.14,63.18,63.14,63.18,6574.0,57.0006,57.0367,57.0006,57.0367,6574.0
2017-05-09 14:20:00,63.17,63.18,63.11,63.11,11136.0,57.0276,57.0367,56.9735,56.9735,11136.0
2017-05-09 14:25:00,63.12,63.13,63.1,63.1,10557.0,56.9825,56.9915,56.9645,56.9645,10557.0
2017-05-09 14:30:00,63.09,63.11,63.06,63.06,13412.0,56.9554,56.9735,56.9283,56.9283,13412.0
2017-05-09 14:35:00,63.06,63.1,63.06,63.1,10594.0,56.9283,56.9645,56.9283,56.9645,10594.0
2017-05-09 14:40:00,63.09,63.11,63.08,63.11,13632.0,56.9554,56.9735,56.9464,56.9735,13632.0
2017-05-09 14:45:00,63.1,63.15,63.1,63.15,12734.0,56.9645,57.0096,56.9645,57.0096,12734.0
2017-05-09 14:50:00,63.14,63.17,63.13,63.17,18081.0,57.0006,57.0276,56.9915,57.0276,18081.0
2017-05-09 14:55:00,63.16,63.18,63.13,63.16,16298.0,57.0186,57.0367,56.9915,57.0186,16298.0
2017-05-09 15:00:00,63.16,63.18,63.14,63.17,17630.0,57.0186,57.0367,57.0006,57.0276,17630.0
2017-05-09 15:05:00,63.17,63.2,63.13,63.14,17520.0,57.0276,57.0547,56.9915,57.0006,17520.0
2017-05-09 15:10:00,63.14,63.16,63.13,63.16,12339.0,57.0006,57.0186,56.9915,57.0186,12339.0
2017-05-09 15:15:00,63.16,63.18,63.14,63.17,42034.0,57.0186,57.0367,57.0006,57.0276,42034.0
2017-05-09 15:20:00,63.16,63.21,63.16,63.21,49403.0,57.0186,57.0638,57.0186,57.0638,49403.0
2017-05-09 15:25:00,63.2,63.24,63.19,63.22,21343.0,57.0547,57.0908,57.0457,57.0728,21343.0
2017-05-09 15:30:00,63.23,63.23,63.16,63.17,17115.0,57.0818,57.0818,57.0186,57.0276,17115.0
2017-05-09 15:35:00,63.17,63.19,63.12,63.16,36673.0,57.0276,57.0457,56.9825,57.0186,36673.0
2017-05-09 15:40:00,63.16,63.16,63.09,63.15,33498.0,57.0186,57.0186,56.9554,57.0096,33498.0
2017-05-09 15:45:00,63.16,63.17,63.14,63.15,33173.0,57.0186,57.0276,57.0006,57.0096,33173.0
2017-05-09 15:50:00,63.15,63.17,63.13,63.16,41828.0,57.0096,57.0276,56.9915,57.0186,41828.0
2017-05-09 15:55:00,63.17,63.22,63.16,63.21,128987.0,57.0276,57.0728,57.0186,57.0638,128987.0
2017-05-10 09:30:00,62.92,62.95,62.67,62.78,173952.0,56.802,56.829,56.5763,56.6756,173952.0
2017-05-10 09:35:00,62.78,62.84,62.57,62.6,54215.0,56.6756,56.7297,56.486,56.5131,54215.0
2017-05-10 09:40:00,62.6,62.72,62.56,62.68,123808.0,56.5131,56.6214,56.477,56.5853,123808.0
2017-05-10 09:45:00,62.69,62.74,62.66,62.67,64778.0,56.5943,56.6395,56.5672,56.5763,64778.0
2017-05-10 09:50:00,62.66,62.67,62.54,62.59,73414.0,56.5672,56.5763,56.4589,56.504,73414.0
2017-05-10 09:55:00,62.59,62.68,62.56,62.66,73643.0,56.504,56.5853,56.477,56.5672,73643.0
2017-05-10 10:00:00,62.65,62.82,62.59,62.8,61390.0,56.5582,56.7117,56.504,56.6936,61390.0
2017-05-10 10:05:00,62.8,62.89,62.8,62.87,48822.0,56.6936,56.7749,56.6936,56.7568,48822.0
2017-05-10 10:10:00,62.87,63.03,62.8,62.95,50163.0,56.7568,56.9013,56.6936,56.829,50163.0
2017-05-10 10:15:00,62.95,62.96,62.77,62.77,32539.0,56.829,56.8381,56.6665,56.6665,32539.0
2017-05-10 10:20:00,62.77,62.9,62.74,62.85,34463.0,56.6665,56.7839,56.6395,56.7388,34463.0
2017-05-10 10:25:00,62.85,62.91,62.84,62.87,27038.0,56.7388,56.7929,56.7297,56.7568,27038.0
2017-05-10 10:30:00,62.87,62.87,62.67,62.7,43140.0,56.7568,56.7568,56.5763,56.6033,43140.0
2017-05-10 10:35:00,62.71,62.72,62.62,62.62,41765.0,56.6124,56.6214,56.5311,56.5311,41765.0
2017-05-10 10:40:00,62.63,62.65,62.56,62.62,53508.0,56.5402,56.5582,56.477,56.5311,53508.0
2017-05-10 10:45:00,62.63,62.63,62.52,62.53,28941.0,56.5402,56.5402,56.4408,56.4499,28941.0
2017-05-10 10:50:00,62.53,62.53,62.43,62.46,43449.0,56.4499,56.4499,56.3596,56.3867,43449.0
2017-05-10 10:55:00,62.46,62.53,62.41,62.5,61011.0,56.3867,56.4499,56.3415,56.4228,61011.0
2017-05-10 11:00:00,62.5,62.53,62.47,62.49,50444.0,56.4228,56.4499,56.3957,56.4138,50444.0
2017-05-10 11:05:00,62.5,62.61,62.47,62.51,79418.0,56.4228,56.5221,56.3957,56.4318,79418.0
2017-05-10 11:10:00,62.5,62.59,62.42,62.56,136474.0,56.4228,56.504,56.3506,56.477,136474.0
2017-05-10 11:15:00,62.56,62.61,62.44,62.48,74523.0,56.477,56.5221,56.3686,56.4047,74523.0
2017-05-10 11:20:00,62.48,62.54,62.46,62.53,41457.0,56.4047,56.4589,56.3867,56.4499,41457.0
2017-05-10 11:25:00,62.54,62.63,62.52,62.59,115302.0,56.4589,56.5402,56.4408,56.504,115302.0
2017-05-10 11:30:00,62.58,62.59,62.53,62.56,76373.0,56.495,56.504,56.4499,56.477,76373.0
2017-05-10 11:35:00,62.57,62.63,62.49,62.58,125272.0,56.486,56.5402,56.4138,56.495,125272.0
2017-05-10 11:40:00,62.59,62.67,62.58,62.65,42294.0,56.504,56.5763,56.495,56.5582,42294.0
2017-05-10 11:45:00,62.64,62.67,62.6,62.63,53988.0,56.5492,56.5763,56.5131,56.5402,53988.0
2017-05-10 11:50:00,62.64,62.7,62.63,62.65,19790.0,56.5492,56.6033,56.5402,56.5582,19790.0
2017-05-10 11:55:00,62.65,62.68,62.6,62.62,32682.0,56.5582,56.5853,56.5131,56.5311,32682.0
2017-05-10 12:00:00,62.62,62.62,62.49,62.49,37183.0,56.5311,56.5311,56.4138,56.4138,37183.0
2017-05-10 12:05:00,62.5,62.51,62.39,62.41,45255.0,56.4228,56.4318,56.3235,56.3415,45255.0
2017-05-10 12:10:00,62.4,62.41,62.3,62.3,30806.0,56.3325,56.3415,56.2422,56.2422,30806.0
2017-05-10 12:15:00,62.3,62.34,62.29,62.31,34703.0,56.2422,56.2783,56.2332,56.2513,34703.0
2017-05-10 12:20:00,62.31,62.31,62.24,62.27,112185.0,56.2513,56.2513,56.1881,56.2152,112185.0
2017-05-10 12:25:00,62.27,62.3,62.25,62.26,91775.0,56.2152,56.2422,56.1971,56.2061,91775.0
2017-05-10 12:30:00,62.27,62.33,62.23,62.25,55812.0,56.2152,56.2693,56.179,56.1971,55812.0
2017-05-10 12:35:00,62.25,62.3,62.24,62.29,26172.0,56.1971,56.2422,56.1881,56.2332,26172.0
2017-05-10 12:40:00,62.29,62.29,62.24,62.25,19092.0,56.2332,56.2332,56.1881,56.1971,19092.0
2017-05-10 12:45:00,62.25,62.29,62.22,62.29,39605.0,56.1971,56.2332,56.17,56.2332,39605.0
2017-05-10 12:50:00,62.28,62.34,62.24,62.34,31657.0,56.2242,56.2783,56.1881,56.2783,31657.0
2017-05-10 12:55:00,62.34,62.34,62.3,62.32,23115.0,56.2783,56.2783,56.2422,56.2603,23115.0
2017-05-10 13:00:00,62.32,62.34,62.25,62.25,26807.0,56.2603,56.2783,56.1971,56.1971,26807.0
2017-05-10 13:05:00,62.25,62.25,62.21,62.23,25781.0,56.1971,56.1971,56.161,56.179,25781.0
2017-05-10 13:10:00,62.22,62.23,62.18,62.19,27306.0,56.17,56.179,56.1339,56.1429,27306.0
2017-05-10 13:15:00,62.18,62.23,62.17,62.21,27943.0,56.1339,56.179,56.1249,56.161,27943.0
2017-05-10 13:20:00,62.21,62.21,62.14,62.14,30162.0,56.161,56.161,56.0978,56.0978,30162.0
2017-05-10 13:25:00,62.14,62.2,62.14,62.19,28405.0,56.0978,56.152,56.0978,56.1429,28405.0
2017-05-10 13:30:00,62.2,62.28,62.18,62.25,25982.0,56.152,56.2242,56.1339,56.1971,25982.0
2017-05-10 13:35:00,62.25,62.25,62.19,62.19,46129.0,56.1971,56.1971,56.1429,56.1429,46129.0
2017-05-10 13:40:00,62.19,62.25,62.18,62.24,18994.0,56.1429,56.1971,56.1339,56.1881,18994.0
2017-05-10 13:45:00,62.23,62.27,62.23,62.27,16137.0,56.179,56.2152,56.179,56.2152,16137.0
2017-05-10 13:50:00,62.26,62.26,62.2,62.2,12530.0,56.2061,56.2061,56.152,56.152,12530.0
2017-05-10 13:55:00,62.19,62.21,62.16,62.16,18445.0,56.1429,56.161,56.1159,56.1159,18445.0
2017-05-10 14:00:00,62.16,62.18,62.15,62.18,19847.0,56.1159,56.1339,56.1068,56.1339,19847.0
2017-05-10 14:05:00,62.17,62.19,62.15,62.19,19370.0,56.1249,56.1429,56.1068,56.1429,19370.0
2017-05-10 14:10:00,62.18,62.19,62.17,62.17,7077.0,56.1339,56.1429,56.1249,56.1249,7077.0
2017-05-10 14:15:00,62.17,62.24,62.17,62.22,20134.0,56.1249,56.1881,56.1249,56.17,20134.0
2017-05-10 14:20:00,62.22,62.24,62.21,62.23,14753.0,56.17,56.1881,56.161,56.179,14753.0
2017-05-10 14:25:00,62.23,62.24,62.2,62.21,17191.0,56.179,56.1881,56.152,56.161,17191.0
2017-05-10 14:30:00,62.21,62.25,62.21,62.24,13031.0,56.161,56.1971,56.161,56.1881,13031.0
2017-05-10 14:35:00,62.24,62.28,62.23,62.26,31202.0,56.1881,56.2242,56.179,56.2061,31202.0
2017-05-10 14:40:00,62.27,62.28,62.24,62.27,41849.0,56.2152,56.2242,56.1881,56.2152,41849.0
2017-05-10 14:45:00,62.26,62.27,62.23,62.25,44101.0,56.2061,56.2152,56.179,56.1971,44101.0
2017-05-10 14:50:00,62.24,62.25,62.22,62.22,16484.0,56.1881,56.1971,56.17,56.17,16484.0
2017-05-10 14:55:00,62.22,62.23,62.15,62.15,27313.0,56.17,56.179,56.1068,56.1068,27313.0
2017-05-10 15:00:00,62.16,62.23,62.16,62.23,53882.0,56.1159,56.179,56.1159,56.179,53882.0
2017-05-10 15:05:00,62.23,62.23,62.2,62.2,111907.0,56.179,56.179,56.152,56.152,111907.0
2017-05-10 15:10:00,62.21,62.21,62.13,62.15,61598.0,56.161,56.161,56.0888,56.1068,61598.0
2017-05-10 15:15:00,62.15,62.16,62.1,62.1,43628.0,56.1068,56.1159,56.0617,56.0617,43628.0
2017-05-10 15:20:00,62.1,62.1,62.07,62.09,46472.0,56.0617,56.0617,56.0346,56.0527,46472.0
2017-05-10 15:25:00,62.09,62.09,62.04,62.07,27588.0,56.0527,56.0527,56.0075,56.0346,27588.0
2017-05-10 15:30:00,62.08,62.09,62.05,62.07,43818.0,56.0436,56.0527,56.0165,56.0346,43818.0
2017-05-10 15:35:00,62.07,62.09,62.04,62.09,61368.0,56.0346,56.0527,56.0075,56.0527,61368.0
2017-05-10 15:40:00,62.09,62.18,62.08,62.16,70913.0,56.0527,56.1339,56.0436,56.1159,70913.0
2017-05-10 15:45:00,62.16,62.16,62.11,62.13,103842.0,56.1159,56.1159,56.0707,56.0888,103842.0
2017-05-10 15:50:00,62.14,62.16,62.11,62.16,139548.0,56.0978,56.1159,56.0707,56.1159,139548.0
2017-05-10 15:55:00,62.15,62.16,62.11,62.12,219694.0,56.1068,56.1159,56.0707,56.0797,219694.0
2017-05-11 09:30:00,61.92,62.16,61.86,62.12,69079.0,55.8992,56.1159,55.845,56.0797,69079.0
2017-05-11 09:35:00,62.12,62.12,61.88,61.92,36311.0,56.0797,56.0797,55.8631,55.8992,36311.0
2017-05-11 09:40:00,61.94,62.08,61.94,62.03,36634.0,55.9172,56.0436,55.9172,55.9985,36634.0
2017-05-11 09:45:00,62.02,62.04,61.89,61.93,29176.0,55.9895,56.0075,55.8721,55.9082,29176.0
2017-05-11 09:50:00,61.92,61.92,61.75,61.79,46856.0,55.8992,55.8992,55.7457,55.7818,46856.0
2017-05-11 09:55:00,61.79,61.83,61.76,61.8,34773.0,55.7818,55.8179,55.7547,55.7909,34773.0
2017-05-11 10:00:00,61.8,61.82,61.71,61.77,48207.0,55.7909,55.8089,55.7096,55.7638,48207.0
2017-05-11 10:05:00,61.78,61.83,61.73,61.83,39485.0,55.7728,55.8179,55.7277,55.8179,39485.0
2017-05-11 10:10:00,61.84,61.86,61.77,61.78,38404.0,55.827,55.845,55.7638,55.7728,38404.0
2017-05-11 10:15:00,61.82,61.92,61.8,61.83,36690.0,55.8089,55.8992,55.7909,55.8179,36690.0
2017-05-11 10:20:00,61.82,61.84,61.69,61.74,38507.0,55.8089,55.827,55.6916,55.7367,38507.0
2017-05-11 10:25:00,61.74,61.75,61.65,61.75,31244.0,55.7367,55.7457,55.6554,55.7457,31244.0
2017-05-11 10:30:00,61.76,61.77,61.64,61.69,32625.0,55.7547,55.7638,55.6464,55.6916,32625.0
2017-05-11 10:35:00,61.7,61.84,61.69,61.84,24134.0,55.7006,55.827,55.6916,55.827,24134.0
2017-05-11 10:40:00,61.84,61.99,61.84,61.96,45829.0,55.827,55.9624,55.827,55.9353,45829.0
2017-05-11 10:45:00,61.97,62.03,61.95,61.96,30024.0,55.9443,55.9985,55.9263,55.9353,30024.0
2017-05-11 10:50:00,61.96,61.99,61.9,61.99,17755.0,55.9353,55.9624,55.8811,55.9624,17755.0
2017-05-11 10:55:00,61.98,61.99,61.95,61.95,57866.0,55.9534,55.9624,55.9263,55.9263,57866.0
2017-05-11 11:00:00,61.95,62.02,61.95,62.0,23664.0,55.9263,55.9895,55.9263,55.9714,23664.0
2017-05-11 11:05:00,62.01,62.04,61.96,61.98,38345.0,55.9804,56.0075,55.9353,55.9534,38345.0
2017-05-11 11:10:00,61.99,62.01,61.95,61.96,14801.0,55.9624,55.9804,55.9263,55.9353,14801.0
2017-05-11 11:15:00,61.96,62.01,61.95,61.98,27588.0,55.9353,55.9804,55.9263,55.9534,27588.0
2017-05-11 11:20:00,61.99,61.99,61.9,61.92,27932.0,55.9624,55.9624,55.8811,55.8992,27932.0
2017-05-11 11:25:00,61.93,61.95,61.9,61.93,22651.0,55.9082,55.9263,55.8811,55.9082,22651.0
2017-05-11 11:30:00,61.94,61.96,61.92,61.92,18452.0,55.9172,55.9353,55.8992,55.8992,18452.0
2017-05-11 11:35:00,61.93,61.95,61.89,61.89,20675.0,55.9082,55.9263,55.8721,55.8721,20675.0
2017-05-11 11:40:00,61.89,61.93,61.87,61.89,15969.0,55.8721,55.9082,55.8541,55.8721,15969.0
2017-05-11 11:45:00,61.89,61.92,61.87,61.92,9691.0,55.8721,55.8992,55.8541,55.8992,9691.0
2017-05-11 11:50:00,61.92,61.92,61.86,61.87,20606.0,55.8992,55.8992,55.845,55.8541,20606.0
2017-05-11 11:55:00,61.88,61.91,61.86,61.9,14304.0,55.8631,55.8902,55.845,55.8811,14304.0
2017-05-11 12:00:00,61.9,61.98,61.9,61.92,28507.0,55.8811,55.9534,55.8811,55.8992,28507.0
2017-05-11 12:05:00,61.93,61.95,61.91,61.92,20004.0,55.9082,55.9263,55.8902,55.8992,20004.0
2017-05-11 12:10:00,61.93,61.93,61.88,61.92,10300.0,55.9082,55.9082,55.8631,55.8992,10300.0
2017-05-11 12:15:00,61.92,62.02,61.92,62.0,31784.0,55.8992,55.9895,55.8992,55.9714,31784.0
2017-05-11 12:20:00,62.0,62.03,61.94,62.01,16151.0,55.9714,55.9985,55.9172,55.9804,16151.0
2017-05-11 12:25:00,62.01,62.04,62.0,62.04,3998.0,55.9804,56.0075,55.9714,56.0075,3998.0
2017-05-11 12:30:00,62.03,62.04,61.96,61.97,15175.0,55.9985,56.0075,55.9353,55.9443,15175.0
2017-05-11 12:35:00,61.98,62.03,61.98,62.0,10018.0,55.9534,55.9985,55.9534,55.9714,10018.0
2017-05-11 12:40:00,61.99,62.03,61.98,62.0,6825.0,55.9624,55.9985,55.9534,55.9714,6825.0
2017-05-11 12:45:00,61.99,62.0,61.97,61.98,8517.0,55.9624,55.9714,55.9443,55.9534,8517.0
2017-05-11 12:50:00,61.98,62.01,61.97,61.99,9210.0,55.9534,55.9804,55.9443,55.9624,9210.0
2017-05-11 12:55:00,61.99,62.01,61.96,62.0,10197.0,55.9624,55.9804,55.9353,55.9714,10197.0
2017-05-11 13:00:00,61.99,62.0,61.96,61.98,11009.0,55.9624,55.9714,55.9353,55.9534,11009.0
2017-05-11 13:05:00,61.98,62.02,61.98,61.98,10025.0,55.9534,55.9895,55.9534,55.9534,10025.0
2017-05-11 13:10:00,61.99,62.01,61.96,61.98,11704.0,55.9624,55.9804,55.9353,55.9534,11704.0
2017-05-11 13:15:00,61.99,62.04,61.99,62.03,19754.0,55.9624,56.0075,55.9624,55.9985,19754.0
2017-05-11 13:20:00,62.04,62.06,62.0,62.02,12241.0,56.0075,56.0256,55.9714,55.9895,12241.0
2017-05-11 13:25:00,62.01,62.05,62.0,62.02,8745.0,55.9804,56.0165,55.9714,55.9895,8745.0
2017-05-11 13:30:00,62.01,62.06,62.0,62.04,14469.0,55.9804,56.0256,55.9714,56.0075,14469.0
2017-05-11 13:35:00,62.03,62.09,62.03,62.05,29928.0,55.9985,56.0527,55.9985,56.0165,29928.0
2017-05-11 13:40:00,62.05,62.06,62.02,62.02,29172.0,56.0165,56.0256,55.9895,55.9895,29172.0
2017-05-11 13:45:00,62.02,62.04,62.0,62.03,9117.0,55.9895,56.0075,55.9714,55.9985,9117.0
2017-05-11 13:50:00,62.04,62.04,61.99,62.0,28565.0,56.0075,56.0075,55.9624,55.9714,28565.0
2017-05-11 13:55:00,62.0,62.06,61.99,62.03,16111.0,55.9714,56.0256,55.9624,55.9985,16111.0
2017-05-11 14:00:00,62.04,62.07,62.03,62.07,14583.0,56.0075,56.0346,55.9985,56.0346,14583.0
2017-05-11 14:05:00,62.06,62.07,61.97,61.98,16645.0,56.0256,56.0346,55.9443,55.9534,16645.0
2017-05-11 14:10:00,61.97,61.98,61.93,61.93,31523.0,55.9443,55.9534,55.9082,55.9082,31523.0
2017-05-11 14:15:00,61.94,62.07,61.94,62.07,19917.0,55.9172,56.0346,55.9172,56.0346,19917.0
2017-05-11 14:20:00,62.07,62.08,62.03,62.04,29780.0,56.0346,56.0436,55.9985,56.0075,29780.0
2017-05-11 14:25:00,62.05,62.06,62.01,62.05,15014.0,56.0165,56.0256,55.9804,56.0165,15014.0
2017-05-11 14:30:00,62.05,62.06,61.99,62.03,16578.0,56.0165,56.0256,55.9624,55.9985,16578.0
2017-05-11 14:35:00,62.04,62.06,62.02,62.06,17289.0,56.0075,56.0256,55.9895,56.0256,17289.0
2017-05-11 14:40:00,62.06,62.09,62.05,62.05,12545.0,56.0256,56.0527,56.0165,56.0165,12545.0
2017-05-11 14:45:00,62.06,62.08,62.04,62.06,11143.0,56.0256,56.0436,56.0075,56.0256,11143.0
2017-05-11 14:50:00,62.05,62.05,62.02,62.02,13818.0,56.0165,56.0165,55.9895,55.9895,13818.0
2017-05-11 14:55:00,62.03,62.03,61.99,62.0,15108.0,55.9985,55.9985,55.9624,55.9714,15108.0
2017-05-11 15:00:00,62.0,62.02,61.99,62.02,15572.0,55.9714,55.9895,55.9624,55.9895,15572.0
2017-05-11 15:05:00,62.02,62.02,61.99,62.0,19161.0,55.9895,55.9895,55.9624,55.9714,19161.0
2017-05-11 15:10:00,61.99,62.0,61.99,62.0,14638.0,55.9624,55.9714,55.9624,55.9714,14638.0
2017-05-11 15:15:00,62.0,62.01,61.99,62.0,13570.0,55.9714,55.9804,55.9624,55.9714,13570.0
2017-05-11 15:20:00,61.99,62.01,61.99,62.0,11652.0,55.9624,55.9804,55.9624,55.9714,11652.0
2017-05-11 15:25:00,62.01,62.01,61.97,61.99,32104.0,55.9804,55.9804,55.9443,55.9624,32104.0
2017-05-11 15:30:00,61.98,62.0,61.98,62.0,12140.0,55.9534,55.9714,55.9534,55.9714,12140.0
2017-05-11 15:35:00,62.0,62.03,61.99,62.01,55176.0,55.9714,55.9985,55.9624,55.9804,55176.0
2017-05-11 15:40:00,62.01,62.03,61.99,62.02,48646.0,55.9804,55.9985,55.9624,55.9895,48646.0
2017-05-11 15:45:00,62.02,62.05,62.02,62.05,55039.0,55.9895,56.0165,55.9895,56.0165,55039.0
2017-05-11 15:50:00,62.05,62.07,62.02,62.02,49295.0,56.0165,56.0346,55.9895,55.9895,49295.0
2017-05-11 15:55:00,62.03,62.03,61.99,61.99,121027.0,55.9985,55.9985,55.9624,55.9624,121027.0
2017-05-12 09:30:00,61.88,61.88,61.51,61.61,93779.0,55.8631,55.8631,55.5291,55.6193,93779.0
2017-05-12 09:35:00,61.61,61.7,61.42,61.45,101051.0,55.6193,55.7006,55.4478,55.4749,101051.0
2017-05-12 09:40:00,61.46,61.61,61.46,61.55,36523.0,55.4839,55.6193,55.4839,55.5652,36523.0
2017-05-12 09:45:00,61.53,61.68,61.51,61.66,43733.0,55.5471,55.6825,55.5291,55.6645,43733.0
2017-05-12 09:50:00,61.65,61.65,61.42,61.43,77326.0,55.6554,55.6554,55.4478,55.4568,77326.0
2017-05-12 09:55:00,61.43,61.52,61.4,61.51,44461.0,55.4568,55.5381,55.4298,55.5291,44461.0
2017-05-12 10:00:00,61.51,61.55,61.43,61.45,50464.0,55.5291,55.5652,55.4568,55.4749,50464.0
2017-05-12 10:05:00,61.46,61.57,61.44,61.48,41282.0,55.4839,55.5832,55.4659,55.502,41282.0
2017-05-12 10:10:00,61.49,61.54,61.46,61.53,18208.0,55.511,55.5561,55.4839,55.5471,18208.0
2017-05-12 10:15:00,61.52,61.52,61.38,61.46,49277.0,55.5381,55.5381,55.4117,55.4839,49277.0
2017-05-12 10:20:00,61.46,61.55,61.46,61.48,29011.0,55.4839,55.5652,55.4839,55.502,29011.0
2017-05-12 10:25:00,61.48,61.48,61.33,61.35,38853.0,55.502,55.502,55.3666,55.3846,38853.0
2017-05-12 10:30:00,61.34,61.37,61.22,61.22,38765.0,55.3756,55.4027,55.2673,55.2673,38765.0
2017-05-12 10:35:00,61.23,61.34,61.23,61.32,42804.0,55.2763,55.3756,55.2763,55.3575,42804.0
2017-05-12 10:40:00,61.31,61.35,61.28,61.3,25458.0,55.3485,55.3846,55.3214,55.3395,25458.0
2017-05-12 10:45:00,61.3,61.31,61.27,61.3,36934.0,55.3395,55.3485,55.3124,55.3395,36934.0
2017-05-12 10:50:00,61.3,61.3,61.16,61.16,38146.0,55.3395,55.3395,55.2131,55.2131,38146.0
2017-05-12 10:55:00,61.17,61.19,61.16,61.17,35864.0,55.2221,55.2402,55.2131,55.2221,35864.0
2017-05-12 11:00:00,61.17,61.22,61.16,61.19,46193.0,55.2221,55.2673,55.2131,55.2402,46193.0
2017-05-12 11:05:00,61.2,61.36,61.2,61.36,50066.0,55.2492,55.3936,55.2492,55.3936,50066.0
2017-05-12 11:10:00,61.37,61.39,61.26,61.26,63826.0,55.4027,55.4207,55.3034,55.3034,63826.0
2017-05-12 11:15:00,61.26,61.35,61.24,61.33,31277.0,55.3034,55.3846,55.2853,55.3666,31277.0
2017-05-12 11:20:00,61.33,61.4,61.33,61.33,26860.0,55.3666,55.4298,55.3666,55.3666,26860.0
2017-05-12 11:25:00,61.33,61.37,61.29,61.37,28734.0,55.3666,55.4027,55.3304,55.4027,28734.0
2017-05-12 11:30:00,61.37,61.38,61.29,61.33,24517.0,55.4027,55.4117,55.3304,55.3666,24517.0
2017-05-12 11:35:00,61.33,61.35,61.28,61.29,30738.0,55.3666,55.3846,55.3214,55.3304,30738.0
2017-05-12 11:40:00,61.3,61.3,61.28,61.29,14315.0,55.3395,55.3395,55.3214,55.3304,14315.0
2017-05-12 11:45:00,61.29,61.3,61.24,61.25,17603.0,55.3304,55.3395,55.2853,55.2943,17603.0
2017-05-12 11:50:00,61.25,61.27,61.24,61.25,15572.0,55.2943,55.3124,55.2853,55.2943,15572.0
2017-05-12 11:55:00,61.25,61.25,61.22,61.22,21336.0,55.2943,55.2943,55.2673,55.2673,21336.0
2017-05-12 12:00:00,61.23,61.27,61.22,61.25,17291.0,55.2763,55.3124,55.2673,55.2943,17291.0
2017-05-12 12:05:00,61.25,61.31,61.25,61.29,8127.0,55.2943,55.3485,55.2943,55.3304,8127.0
2017-05-12 12:10:00,61.3,61.32,61.28,61.3,11869.0,55.3395,55.3575,55.3214,55.3395,11869.0
2017-05-12 12:15:00,61.29,61.31,61.25,61.25,16882.0,55.3304,55.3485,55.2943,55.2943,16882.0
2017-05-12 12:20:00,61.26,61.26,61.22,61.23,14134.0,55.3034,55.3034,55.2673,55.2763,14134.0
2017-05-12 12:25:00,61.23,61.24,61.18,61.18,19192.0,55.2763,55.2853,55.2311,55.2311,19192.0
2017-05-12 12:30:00,61.18,61.21,61.13,61.17,36231.0,55.2311,55.2582,55.186,55.2221,36231.0
2017-05-12 12:35:00,61.18,61.25,61.17,61.25,41717.0,55.2311,55.2943,55.2221,55.2943,41717.0
2017-05-12 12:40:00,61.24,61.25,61.19,61.21,25612.0,55.2853,55.2943,55.2402,55.2582,25612.0
2017-05-12 12:45:00,61.2,61.26,61.19,61.26,11694.0,55.2492,55.3034,55.2402,55.3034,11694.0
2017-05-12 12:50:00,61.25,61.27,61.21,61.22,19135.0,55.2943,55.3124,55.2582,55.2673,19135.0
2017-05-12 12:55:00,61.21,61.22,61.18,61.18,13125.0,55.2582,55.2673,55.2311,55.2311,13125.0
2017-05-12 13:00:00,61.19,61.19,61.12,61.12,13915.0,55.2402,55.2402,55.177,55.177,13915.0
2017-05-12 13:05:00,61.11,61.17,61.1,61.13,28397.0,55.1679,55.2221,55.1589,55.186,28397.0
2017-05-12 13:10:00,61.12,61.15,61.12,61.15,13067.0,55.177,55.2041,55.177,55.2041,13067.0
2017-05-12 13:15:00,61.15,61.16,61.12,61.13,14352.0,55.2041,55.2131,55.177,55.186,14352.0
2017-05-12 13:20:00,61.14,61.14,61.09,61.1,11350.0,55.195,55.195,55.1499,55.1589,11350.0
2017-05-12 13:25:00,61.1,61.14,61.1,61.13,15193.0,55.1589,55.195,55.1589,55.186,15193.0
2017-05-12 13:30:00,61.13,61.13,61.07,61.08,14152.0,55.186,55.186,55.1318,55.1409,14152.0
2017-05-12 13:35:00,61.08,61.1,61.07,61.08,18184.0,55.1409,55.1589,55.1318,55.1409,18184.0
2017-05-12 13:40:00,61.07,61.11,61.05,61.09,11161.0,55.1318,55.1679,55.1138,55.1499,11161.0
2017-05-12 13:45:00,61.1,61.11,61.06,61.11,12112.0,55.1589,55.1679,55.1228,55.1679,12112.0
2017-05-12 13:50:00,61.11,61.16,61.1,61.16,8384.0,55.1679,55.2131,55.1589,55.2131,8384.0
2017-05-12 13:55:00,61.16,61.18,61.13,61.16,15685.0,55.2131,55.2311,55.186,55.2131,15685.0
2017-05-12 14:00:00,61.17,61.21,61.16,61.18,15105.0,55.2221,55.2582,55.2131,55.2311,15105.0
2017-05-12 14:05:00,61.18,61.19,61.17,61.17,13124.0,55.2311,55.2402,55.2221,55.2221,13124.0
2017-05-12 14:10:00,61.17,61.21,61.14,61.21,20001.0,55.2221,55.2582,55.195,55.2582,20001.0
2017-05-12 14:15:00,61.21,61.23,61.18,61.18,22646.0,55.2582,55.2763,55.2311,55.2311,22646.0
2017-05-12 14:20:00,61.18,61.19,61.13,61.13,9795.0,55.2311,55.2402,55.186,55.186,9795.0
2017-05-12 14:25:00,61.14,61.19,61.13,61.17,25869.0,55.195,55.2402,55.186,55.2221,25869.0
2017-05-12 14:30:00,61.18,61.22,61.17,61.17,15672.0,55.2311,55.2673,55.2221,55.2221,15672.0
2017-05-12 14:35:00,61.17,61.18,61.12,61.13,20878.0,55.2221,55.2311,55.177,55.186,20878.0
2017-05-12 14:40:00,61.14,61.18,61.13,61.17,11866.0,55.195,55.2311,55.186,55.2221,11866.0
2017-05-12 14:45:00,61.16,61.18,61.15,61.17,23096.0,55.2131,55.2311,55.2041,55.2221,23096.0
2017-05-12 14:50:00,61.16,61.17,61.15,61.16,28739.0,55.2131,55.2221,55.2041,55.2131,28739.0
2017-05-12 14:55:00,61.16,61.23,61.16,61.2,23806.0,55.2131,55.2763,55.2131,55.2492,23806.0
2017-05-12 15:00:00,61.2,61.24,61.19,61.22,20425.0,55.2492,55.2853,55.2402,55.2673,20425.0
2017-05-12 15:05:00,61.22,61.23,61.21,61.23,10736.0,55.2673,55.2763,55.2582,55.2763,10736.0
2017-05-12 15:10:00,61.22,61.23,61.17,61.18,51063.0,55.2673,55.2763,55.2221,55.2311,51063.0
2017-05-12 15:15:00,61.19,61.22,61.18,61.21,44829.0,55.2402,55.2673,55.2311,55.2582,44829.0
2017-05-12 15:20:00,61.21,61.24,61.19,61.23,33528.0,55.2582,55.2853,55.2402,55.2763,33528.0
2017-05-12 15:25:00,61.23,61.24,61.17,61.17,49945.0,55.2763,55.2853,55.2221,55.2221,49945.0
2017-05-12 15:30:00,61.18,61.18,61.12,61.18,37609.0,55.2311,55.2311,55.177,55.2311,37609.0
2017-05-12 15:35:00,61.18,61.19,61.17,61.18,33052.0,55.2311,55.2402,55.2221,55.2311,33052.0
2017-05-12 15:40:00,61.18,61.2,61.17,61.18,47364.0,55.2311,55.2492,55.2221,55.2311,47364.0
2017-05-12 15:45:00,61.19,61.2,61.15,61.17,58216.0,55.2402,55.2492,55.2041,55.2221,58216.0
2017-05-12 15:50:00,61.17,61.18,61.12,61.12,59109.0,55.2221,55.2311,55.177,55.177,59109.0
2017-05-12 15:55:00,61.13,61.17,61.12,61.15,140719.0,55.186,55.2221,55.177,55.2041,140719.0
2017-05-15 09:30:00,61.02,61.04,60.84,60.95,113403.0,55.0867,55.1048,54.9242,55.0235,113403.0
2017-05-15 09:35:00,60.95,60.96,60.78,60.82,50334.0,55.0235,55.0325,54.87,54.9061,50334.0
2017-05-15 09:40:00,60.82,60.98,60.82,60.96,38094.0,54.9061,55.0506,54.9061,55.0325,38094.0
2017-05-15 09:45:00,60.96,61.0,60.92,60.95,30853.0,55.0325,55.0686,54.9964,55.0235,30853.0
2017-05-15 09:50:00,60.96,61.03,60.95,61.0,30039.0,55.0325,55.0957,55.0235,55.0686,30039.0
2017-05-15 09:55:00,61.0,61.04,60.98,60.98,37989.0,55.0686,55.1048,55.0506,55.0506,37989.0
2017-05-15 10:00:00,60.98,61.1,60.97,61.06,37009.0,55.0506,55.1589,55.0416,55.1228,37009.0
2017-05-15 10:05:00,61.05,61.1,61.03,61.1,24188.0,55.1138,55.1589,55.0957,55.1589,24188.0
2017-05-15 10:10:00,61.1,61.1,61.04,61.05,41301.0,55.1589,55.1589,55.1048,55.1138,41301.0
2017-05-15 10:15:00,61.06,61.07,60.99,61.04,38733.0,55.1228,55.1318,55.0596,55.1048,38733.0
2017-05-15 10:20:00,61.03,61.1,61.01,61.08,22187.0,55.0957,55.1589,55.0777,55.1409,22187.0
2017-05-15 10:25:00,61.09,61.11,61.05,61.07,41567.0,55.1499,55.1679,55.1138,55.1318,41567.0
2017-05-15 10:30:00,61.07,61.08,61.04,61.06,40452.0,55.1318,55.1409,55.1048,55.1228,40452.0
2017-05-15 10:35:00,61.07,61.08,61.04,61.07,24066.0,55.1318,55.1409,55.1048,55.1318,24066.0
2017-05-15 10:40:00,61.08,61.08,61.02,61.04,14010.0,55.1409,55.1409,55.0867,55.1048,14010.0
2017-05-15 10:45:00,61.04,61.05,60.99,61.02,36003.0,55.1048,55.1138,55.0596,55.0867,36003.0
2017-05-15 10:50:00,61.02,61.07,61.01,61.03,38894.0,55.0867,55.1318,55.0777,55.0957,38894.0
2017-05-15 10:55:00,61.04,61.07,61.01,61.05,16450.0,55.1048,55.1318,55.0777,55.1138,16450.0
2017-05-15 11:00:00,61.06,61.07,61.04,61.06,39369.0,55.1228,55.1318,55.1048,55.1228,39369.0
2017-05-15 11:05:00,61.06,61.08,61.02,61.02,28484.0,55.1228,55.1409,55.0867,55.0867,28484.0
2017-05-15 11:10:00,61.03,61.03,61.0,61.0,16103.0,55.0957,55.0957,55.0686,55.0686,16103.0
2017-05-15 11:15:00,61.0,61.02,60.99,61.02,10919.0,55.0686,55.0867,55.0596,55.0867,10919.0
2017-05-15 11:20:00,61.01,61.02,60.98,61.01,21282.0,55.0777,55.0867,55.0506,55.0777,21282.0
2017-05-15 11:25:00,61.01,61.02,60.97,60.98,19322.0,55.0777,55.0867,55.0416,55.0506,19322.0
2017-05-15 11:30:00,60.98,60.98,60.92,60.95,14999.0,55.0506,55.0506,54.9964,55.0235,14999.0
2017-05-15 11:35:00,60.95,60.98,60.95,60.95,13983.0,55.0235,55.0506,55.0235,55.0235,13983.0
2017-05-15 11:40:00,60.94,60.95,60.89,60.9,9753.0,55.0145,55.0235,54.9693,54.9784,9753.0
2017-05-15 11:45:00,60.91,60.98,60.9,60.97,16315.0,54.9874,55.0506,54.9784,55.0416,16315.0
2017-05-15 11:50:00,60.97,60.97,60.92,60.95,13464.0,55.0416,55.0416,54.9964,55.0235,13464.0
2017-05-15 11:55:00,60.95,60.98,60.94,60.96,6922.0,55.0235,55.0506,55.0145,55.0325,6922.0
2017-05-15 12:00:00,60.96,61.01,60.96,61.01,13548.0,55.0325,55.0777,55.0325,55.0777,13548.0
2017-05-15 12:05:00,61.01,61.04,61.0,61.02,38821.0,55.0777,55.1048,55.0686,55.0867,38821.0
2017-05-15 12:10:00,61.03,61.05,60.97,60.98,31104.0,55.0957,55.1138,55.0416,55.0506,31104.0
2017-05-15 12:15:00,60.98,61.01,60.97,60.98,12364.0,55.0506,55.0777,55.0416,55.0506,12364.0
2017-05-15 12:20:00,60.99,61.03,60.97,61.02,10392.0,55.0596,55.0957,55.0416,55.0867,10392.0
2017-05-15 12:25:00,61.02,61.04,60.97,60.98,12371.0,55.0867,55.1048,55.0416,55.0506,12371.0
2017-05-15 12:30:00,60.97,61.01,60.97,60.99,10102.0,55.0416,55.0777,55.0416,55.0596,10102.0
2017-05-15 12:35:00,60.98,61.03,60.97,61.03,8618.0,55.0506,55.0957,55.0416,55.0957,8618.0
2017-05-15 12:40:00,61.03,61.04,61.0,61.03,22078.0,55.0957,55.1048,55.0686,55.0957,22078.0
2017-05-15 12:45:00,61.03,61.06,61.01,61.02,16618.0,55.0957,55.1228,55.0777,55.0867,16618.0
2017-05-15 12:50:00,61.03,61.03,60.98,60.98,13882.0,55.0957,55.0957,55.0506,55.0506,13882.0
2017-05-15 12:55:00,60.98,61.03,60.98,61.03,12489.0,55.0506,55.0957,55.0506,55.0957,12489.0
2017-05-15 13:00:00,61.03,61.04,60.99,61.01,11271.0,55.0957,55.1048,55.0596,55.0777,11271.0
2017-05-15 13:05:00,61.01,61.02,60.99,61.02,10547.0,55.0777,55.0867,55.0596,55.0867,10547.0
2017-05-15 13:10:00,61.02,61.05,61.01,61.03,19524.0,55.0867,55.1138,55.0777,55.0957,19524.0
2017-05-15 13:15:00,61.04,61.04,61.02,61.04,14414.0,55.1048,55.1048,55.0867,55.1048,14414.0
2017-05-15 13:20:00,61.04,61.06,61.02,61.02,12522.0,55.1048,55.1228,55.0867,55.0867,12522.0
2017-05-15 13:25:00,61.02,61.02,61.0,61.01,6674.0,55.0867,55.0867,55.0686,55.0777,6674.0
2017-05-15 13:30:00,61.02,61.05,61.02,61.02,15844.0,55.0867,55.1138,55.0867,55.0867,15844.0
2017-05-15 13:35:00,61.01,61.02,60.98,60.99,8435.0,55.0777,55.0867,55.0506,55.0596,8435.0
2017-05-15 13:40:00,60.99,61.03,60.99,61.03,13624.0,55.0596,55.0957,55.0596,55.0957,13624.0
2017-05-15 13:45:00,61.02,61.06,61.01,61.03,10265.0,55.0867,55.1228,55.0777,55.0957,10265.0
2017-05-15 13:50:00,61.03,61.03,61.01,61.03,10704.0,55.0957,55.0957,55.0777,55.0957,10704.0
2017-05-15 13:55:00,61.03,61.05,61.02,61.04,11609.0,55.0957,55.1138,55.0867,55.1048,11609.0
2017-05-15 14:00:00,61.04,61.05,61.02,61.03,24527.0,55.1048,55.1138,55.0867,55.0957,24527.0
2017-05-15 14:05:00,61.03,61.04,61.0,61.03,18525.0,55.0957,55.1048,55.0686,55.0957,18525.0
2017-05-15 14:10:00,61.03,61.04,61.01,61.01,25776.0,55.0957,55.1048,55.0777,55.0777,25776.0
2017-05-15 14:15:00,61.01,61.04,61.01,61.01,9194.0,55.0777,55.1048,55.0777,55.0777,9194.0
2017-05-15 14:20:00,61.02,61.02,61.0,61.01,23970.0,55.0867,55.0867,55.0686,55.0777,23970.0
2017-05-15 14:25:00,61.01,61.02,60.95,60.96,20822.0,55.0777,55.0867,55.0235,55.0325,20822.0
2017-05-15 14:30:00,60.97,60.98,60.94,60.94,9813.0,55.0416,55.0506,55.0145,55.0145,9813.0
2017-05-15 14:35:00,60.95,60.95,60.93,60.95,13370.0,55.0235,55.0235,55.0055,55.0235,13370.0
2017-05-15 14:40:00,60.95,60.95,60.89,60.89,21190.0,55.0235,55.0235,54.9693,54.9693,21190.0
2017-05-15 14:45:00,60.89,60.9,60.87,60.88,12641.0,54.9693,54.9784,54.9513,54.9603,12641.0
2017-05-15 14:50:00,60.87,60.88,60.83,60.87,47746.0,54.9513,54.9603,54.9152,54.9513,47746.0
2017-05-15 14:55:00,60.88,60.88,60.85,60.86,15723.0,54.9603,54.9603,54.9332,54.9423,15723.0
2017-05-15 15:00:00,60.87,60.89,60.84,60.86,26785.0,54.9513,54.9693,54.9242,54.9423,26785.0
2017-05-15 15:05:00,60.86,60.86,60.84,60.84,17534.0,54.9423,54.9423,54.9242,54.9242,17534.0
2017-05-15 15:10:00,60.85,60.85,60.83,60.85,16744.0,54.9332,54.9332,54.9152,54.9332,16744.0
2017-05-15 15:15:00,60.85,60.85,60.83,60.84,15732.0,54.9332,54.9332,54.9152,54.9242,15732.0
2017-05-15 15:20:00,60.83,60.84,60.78,60.8,65414.0,54.9152,54.9242,54.87,54.8881,65414.0
2017-05-15 15:25:00,60.8,60.82,60.78,60.8,27793.0,54.8881,54.9061,54.87,54.8881,27793.0
2017-05-15 15:30:00,60.8,60.8,60.78,60.8,30189.0,54.8881,54.8881,54.87,54.8881,30189.0
2017-05-15 15:35:00,60.8,60.8,60.76,60.77,52039.0,54.8881,54.8881,54.852,54.861,52039.0
2017-05-15 15:40:00,60.77,60.8,60.74,60.8,125407.0,54.861,54.8881,54.8339,54.8881,125407.0
2017-05-15 15:45:00,60.81,60.89,60.8,60.89,76886.0,54.8971,54.9693,54.8881,54.9693,76886.0
2017-05-15 15:50:00,60.89,60.9,60.88,60.9,62037.0,54.9693,54.9784,54.9603,54.9784,62037.0
2017-05-15 15:55:00,60.89,60.94,60.89,60.91,210834.0,54.9693,55.0145,54.9693,54.9874,210834.0
2017-05-16 09:30:00,61.19,61.23,61.04,61.17,128466.0,55.2402,55.2763,55.1048,55.2221,128466.0
2017-05-16 09:35:00,61.16,61.58,61.15,61.48,201689.0,55.2131,55.5922,55.2041,55.502,201689.0
2017-05-16 09:40:00,61.49,61.56,61.47,61.5,189181.0,55.511,55.5742,55.4929,55.52,189181.0
2017-05-16 09:45:00,61.51,61.58,61.39,61.55,104811.0,55.5291,55.5922,55.4207,55.5652,104811.0
2017-05-16 09:50:00,61.55,61.58,61.42,61.43,57103.0,55.5652,55.5922,55.4478,55.4568,57103.0
2017-05-16 09:55:00,61.43,61.53,61.43,61.46,54829.0,55.4568,55.5471,55.4568,55.4839,54829.0
2017-05-16 10:00:00,61.48,61.53,61.43,61.48,32662.0,55.502,55.5471,55.4568,55.502,32662.0
2017-05-16 10:05:00,61.48,61.53,61.47,61.47,39600.0,55.502,55.5471,55.4929,55.4929,39600.0
2017-05-16 10:10:00,61.48,61.49,61.41,61.46,69247.0,55.502,55.511,55.4388,55.4839,69247.0
2017-05-16 10:15:00,61.45,61.53,61.44,61.45,65459.0,55.4749,55.5471,55.4659,55.4749,65459.0
2017-05-16 10:20:00,61.46,61.47,61.3,61.31,41354.0,55.4839,55.4929,55.3395,55.3485,41354.0
2017-05-16 10:25:00,61.31,61.31,61.24,61.27,25291.0,55.3485,55.3485,55.2853,55.3124,25291.0
2017-05-16 10:30:00,61.28,61.29,61.2,61.28,30986.0,55.3214,55.3304,55.2492,55.3214,30986.0
2017-05-16 10:35:00,61.29,61.29,61.15,61.18,23829.0,55.3304,55.3304,55.2041,55.2311,23829.0
2017-05-16 10:40:00,61.18,61.18,61.08,61.1,19798.0,55.2311,55.2311,55.1409,55.1589,19798.0
2017-05-16 10:45:00,61.1,61.13,61.02,61.02,66262.0,55.1589,55.186,55.0867,55.0867,66262.0
2017-05-16 10:50:00,61.02,61.12,61.01,61.09,46458.0,55.0867,55.177,55.0777,55.1499,46458.0
2017-05-16 10:55:00,61.09,61.13,61.07,61.08,28792.0,55.1499,55.186,55.1318,55.1409,28792.0
2017-05-16 11:00:00,61.08,61.09,60.99,61.09,36811.0,55.1409,55.1499,55.0596,55.1499,36811.0
2017-05-16 11:05:00,61.09,61.16,61.08,61.15,30360.0,55.1499,55.2131,55.1409,55.2041,30360.0
2017-05-16 11:10:00,61.15,61.16,61.11,61.14,23819.0,55.2041,55.2131,55.1679,55.195,23819.0
2017-05-16 11:15:00,61.14,61.15,61.03,61.05,30207.0,55.195,55.2041,55.0957,55.1138,30207.0
2017-05-16 11:20:00,61.04,61.13,61.04,61.12,26743.0,55.1048,55.186,55.1048,55.177,26743.0
2017-05-16 11:25:00,61.12,61.12,61.03,61.03,35102.0,55.177,55.177,55.0957,55.0957,35102.0
2017-05-16 11:30:00,61.04,61.07,61.02,61.07,15749.0,55.1048,55.1318,55.0867,55.1318,15749.0
2017-05-16 11:35:00,61.08,61.16,61.08,61.14,20533.0,55.1409,55.2131,55.1409,55.195,20533.0
2017-05-16 11:40:00,61.15,61.16,61.1,61.12,13384.0,55.2041,55.2131,55.1589,55.177,13384.0
2017-05-16 11:45:00,61.11,61.23,61.1,61.23,13620.0,55.1679,55.2763,55.1589,55.2763,13620.0
2017-05-16 11:50:00,61.22,61.25,61.21,61.23,11895.0,55.2673,55.2943,55.2582,55.2763,11895.0
2017-05-16 11:55:00,61.23,61.24,61.21,61.21,11166.0,55.2763,55.2853,55.2582,55.2582,11166.0
2017-05-16 12:00:00,61.22,61.27,61.17,61.27,55473.0,55.2673,55.3124,55.2221,55.3124,55473.0
2017-05-16 12:05:00,61.28,61.28,61.25,61.28,20506.0,55.3214,55.3214,55.2943,55.3214,20506.0
2017-05-16 12:10:00,61.28,61.31,61.26,61.28,15334.0,55.3214,55.3485,55.3034,55.3214,15334.0
2017-05-16 12:15:00,61.28,61.33,61.27,61.33,16177.0,55.3214,55.3666,55.3124,55.3666,16177.0
2017-05-16 12:20:00,61.33,61.35,61.31,61.35,11328.0,55.3666,55.3846,55.3485,55.3846,11328.0
2017-05-16 12:25:00,61.34,61.37,61.31,61.32,14335.0,55.3756,55.4027,55.3485,55.3575,14335.0
2017-05-16 12:30:00,61.32,61.32,61.22,61.27,43655.0,55.3575,55.3575,55.2673,55.3124,43655.0
2017-05-16 12:35:00,61.27,61.28,61.23,61.26,16469.0,55.3124,55.3214,55.2763,55.3034,16469.0
2017-05-16 12:40:00,61.25,61.26,61.22,61.24,15488.0,55.2943,55.3034,55.2673,55.2853,15488.0
2017-05-16 12:45:00,61.25,61.26,61.22,61.26,11459.0,55.2943,55.3034,55.2673,55.3034,11459.0
2017-05-16 12:50:00,61.25,61.26,61.21,61.21,14221.0,55.2943,55.3034,55.2582,55.2582,14221.0
2017-05-16 12:55:00,61.22,61.26,61.21,61.26,14714.0,55.2673,55.3034,55.2582,55.3034,14714.0
2017-05-16 13:00:00,61.26,61.28,61.22,61.26,14695.0,55.3034,55.3214,55.2673,55.3034,14695.0
2017-05-16 13:05:00,61.27,61.28,61.24,61.28,13586.0,55.3124,55.3214,55.2853,55.3214,13586.0
2017-05-16 13:10:00,61.28,61.32,61.27,61.3,12158.0,55.3214,55.3575,55.3124,55.3395,12158.0
2017-05-16 13:15:00,61.31,61.32,61.29,61.29,14852.0,55.3485,55.3575,55.3304,55.3304,14852.0
2017-05-16 13:20:00,61.28,61.3,61.27,61.29,5890.0,55.3214,55.3395,55.3124,55.3304,5890.0
2017-05-16 13:25:00,61.29,61.3,61.25,61.25,8869.0,55.3304,55.3395,55.2943,55.2943,8869.0
2017-05-16 13:30:00,61.25,61.29,61.23,61.26,17567.0,55.2943,55.3304,55.2763,55.3034,17567.0
2017-05-16 13:35:00,61.25,61.27,61.25,61.27,7433.0,55.2943,55.3124,55.2943,55.3124,7433.0
2017-05-16 13:40:00,61.27,61.31,61.26,61.3,6439.0,55.3124,55.3485,55.3034,55.3395,6439.0
2017-05-16 13:45:00,61.31,61.33,61.28,61.3,31272.0,55.3485,55.3666,55.3214,55.3395,31272.0
2017-05-16 13:50:00,61.3,61.32,61.3,61.32,19525.0,55.3395,55.3575,55.3395,55.3575,19525.0
2017-05-16 13:55:00,61.32,61.33,61.29,61.3,59092.0,55.3575,55.3666,55.3304,55.3395,59092.0
2017-05-16 14:00:00,61.31,61.33,61.3,61.3,7891.0,55.3485,55.3666,55.3395,55.3395,7891.0
2017-05-16 14:05:00,61.3,61.31,61.27,61.28,29216.0,55.3395,55.3485,55.3124,55.3214,29216.0
2017-05-16 14:10:00,61.28,61.29,61.27,61.29,28925.0,55.3214,55.3304,55.3124,55.3304,28925.0
2017-05-16 14:15:00,61.29,61.32,61.28,61.3,31057.0,55.3304,55.3575,55.3214,55.3395,31057.0
2017-05-16 14:20:00,61.31,61.32,61.3,61.32,39161.0,55.3485,55.3575,55.3395,55.3575,39161.0
2017-05-16 14:25:00,61.31,61.32,61.28,61.31,25276.0,55.3485,55.3575,55.3214,55.3485,25276.0
2017-05-16 14:30:00,61.31,61.33,61.3,61.32,26114.0,55.3485,55.3666,55.3395,55.3575,26114.0
2017-05-16 14:35:00,61.33,61.33,61.3,61.3,16898.0,55.3666,55.3666,55.3395,55.3395,16898.0
2017-05-16 14:40:00,61.3,61.31,61.28,61.29,15001.0,55.3395,55.3485,55.3214,55.3304,15001.0
2017-05-16 14:45:00,61.29,61.29,61.27,61.29,16888.0,55.3304,55.3304,55.3124,55.3304,16888.0
2017-05-16 14:50:00,61.28,61.29,61.25,61.26,30798.0,55.3214,55.3304,55.2943,55.3034,30798.0
2017-05-16 14:55:00,61.25,61.26,61.23,61.23,56987.0,55.2943,55.3034,55.2763,55.2763,56987.0
2017-05-16 15:00:00,61.22,61.23,61.2,61.2,16360.0,55.2673,55.2763,55.2492,55.2492,16360.0
2017-05-16 15:05:00,61.2,61.22,61.19,61.19,13350.0,55.2492,55.2673,55.2402,55.2402,13350.0
2017-05-16 15:10:00,61.19,61.2,61.18,61.19,11524.0,55.2402,55.2492,55.2311,55.2402,11524.0
2017-05-16 15:15:00,61.18,61.24,61.18,61.22,33244.0,55.2311,55.2853,55.2311,55.2673,33244.0
2017-05-16 15:20:00,61.21,61.25,61.21,61.25,19003.0,55.2582,55.2943,55.2582,55.2943,19003.0
2017-05-16 15:25:00,61.25,61.25,61.23,61.24,15119.0,55.2943,55.2943,55.2763,55.2853,15119.0
2017-05-16 15:30:00,61.23,61.28,61.23,61.28,20387.0,55.2763,55.3214,55.2763,55.3214,20387.0
2017-05-16 15:35:00,61.28,61.28,61.21,61.22,30854.0,55.3214,55.3214,55.2582,55.2673,30854.0
2017-05-16 15:40:00,61.22,61.23,61.21,61.23,28748.0,55.2673,55.2763,55.2582,55.2763,28748.0
2017-05-16 15:45:00,61.23,61.23,61.17,61.18,65457.0,55.2763,55.2763,55.2221,55.2311,65457.0
2017-05-16 15:50:00,61.18,61.2,61.18,61.19,48782.0,55.2311,55.2492,55.2311,55.2402,48782.0
2017-05-16 15:55:00,61.18,61.2,61.16,61.17,150159.0,55.2311,55.2492,55.2131,55.2221,150159.0
2017-05-17 09:30:00,61.04,61.15,60.81,60.86,93787.0,55.1048,55.2041,54.8971,54.9423,93787.0
2017-05-17 09:35:00,60.86,60.94,60.78,60.9,46693.0,54.9423,55.0145,54.87,54.9784,46693.0
2017-05-17 09:40:00,60.92,60.99,60.9,60.96,37456.0,54.9964,55.0596,54.9784,55.0325,37456.0
2017-05-17 09:45:00,60.96,60.98,60.85,60.91,53276.0,55.0325,55.0506,54.9332,54.9874,53276.0
2017-05-17 09:50:00,60.92,60.93,60.74,60.76,75318.0,54.9964,55.0055,54.8339,54.852,75318.0
2017-05-17 09:55:00,60.76,60.76,60.6,60.62,81509.0,54.852,54.852,54.7075,54.7256,81509.0
2017-05-17 10:00:00,60.63,60.64,60.53,60.54,43249.0,54.7346,54.7436,54.6443,54.6534,43249.0
2017-05-17 10:05:00,60.55,60.59,60.42,60.53,71270.0,54.6624,54.6985,54.545,54.6443,71270.0
2017-05-17 10:10:00,60.53,60.6,60.52,60.56,66271.0,54.6443,54.7075,54.6353,54.6714,66271.0
2017-05-17 10:15:00,60.56,60.76,60.53,60.7,56847.0,54.6714,54.852,54.6443,54.7978,56847.0
2017-05-17 10:20:00,60.7,60.72,60.53,60.55,67226.0,54.7978,54.8159,54.6443,54.6624,67226.0
2017-05-17 10:25:00,60.56,60.6,60.52,60.57,31489.0,54.6714,54.7075,54.6353,54.6805,31489.0
2017-05-17 10:30:00,60.56,60.62,60.51,60.52,72443.0,54.6714,54.7256,54.6263,54.6353,72443.0
2017-05-17 10:35:00,60.51,60.54,60.44,60.53,75113.0,54.6263,54.6534,54.5631,54.6443,75113.0
2017-05-17 10:40:00,60.52,60.6,60.48,60.6,50842.0,54.6353,54.7075,54.5992,54.7075,50842.0
2017-05-17 10:45:00,60.6,60.61,60.55,60.59,53587.0,54.7075,54.7166,54.6624,54.6985,53587.0
2017-05-17 10:50:00,60.59,60.63,60.52,60.6,58281.0,54.6985,54.7346,54.6353,54.7075,58281.0
2017-05-17 10:55:00,60.59,60.61,60.46,60.47,45840.0,54.6985,54.7166,54.5812,54.5902,45840.0
2017-05-17 11:00:00,60.47,60.59,60.47,60.5,38279.0,54.5902,54.6985,54.5902,54.6173,38279.0
2017-05-17 11:05:00,60.5,60.55,60.49,60.52,34085.0,54.6173,54.6624,54.6082,54.6353,34085.0
2017-05-17 11:10:00,60.51,60.62,60.46,60.61,36196.0,54.6263,54.7256,54.5812,54.7166,36196.0
2017-05-17 11:15:00,60.62,60.63,60.54,60.54,19135.0,54.7256,54.7346,54.6534,54.6534,19135.0
2017-05-17 11:20:00,60.54,60.55,60.48,60.52,18372.0,54.6534,54.6624,54.5992,54.6353,18372.0
2017-05-17 11:25:00,60.53,60.54,60.46,60.47,13180.0,54.6443,54.6534,54.5812,54.5902,13180.0
2017-05-17 11:30:00,60.48,60.51,60.43,60.43,23898.0,54.5992,54.6263,54.5541,54.5541,23898.0
2017-05-17 11:35:00,60.43,60.54,60.43,60.53,29452.0,54.5541,54.6534,54.5541,54.6443,29452.0
2017-05-17 11:40:00,60.52,60.57,60.52,60.56,17868.0,54.6353,54.6805,54.6353,54.6714,17868.0
2017-05-17 11:45:00,60.55,60.55,60.46,60.48,11714.0,54.6624,54.6624,54.5812,54.5992,11714.0
2017-05-17 11:50:00,60.48,60.48,60.36,60.36,20269.0,54.5992,54.5992,54.4909,54.4909,20269.0
2017-05-17 11:55:00,60.36,60.45,60.34,60.44,20595.0,54.4909,54.5721,54.4728,54.5631,20595.0
2017-05-17 12:00:00,60.43,60.43,60.4,60.4,6085.0,54.5541,54.5541,54.527,54.527,6085.0
2017-05-17 12:05:00,60.41,60.41,60.35,60.41,17995.0,54.536,54.536,54.4818,54.536,17995.0
2017-05-17 12:10:00,60.41,60.43,60.37,60.37,7414.0,54.536,54.5541,54.4999,54.4999,7414.0
2017-05-17 12:15:00,60.38,60.4,60.33,60.37,20407.0,54.5089,54.527,54.4638,54.4999,20407.0
2017-05-17 12:20:00,60.35,60.36,60.33,60.35,8705.0,54.4818,54.4909,54.4638,54.4818,8705.0
2017-05-17 12:25:00,60.34,60.35,60.32,60.34,15357.0,54.4728,54.4818,54.4548,54.4728,15357.0
2017-05-17 12:30:00,60.34,60.34,60.3,60.32,14495.0,54.4728,54.4728,54.4367,54.4548,14495.0
2017-05-17 12:35:00,60.32,60.37,60.31,60.36,14408.0,54.4548,54.4999,54.4457,54.4909,14408.0
2017-05-17 12:40:00,60.36,60.42,60.36,60.41,13054.0,54.4909,54.545,54.4909,54.536,13054.0
2017-05-17 12:45:00,60.42,60.46,60.42,60.44,13462.0,54.545,54.5812,54.545,54.5631,13462.0
2017-05-17 12:50:00,60.44,60.45,60.4,60.43,9158.0,54.5631,54.5721,54.527,54.5541,9158.0
2017-05-17 12:55:00,60.43,60.44,60.4,60.43,12380.0,54.5541,54.5631,54.527,54.5541,12380.0
2017-05-17 13:00:00,60.43,60.44,60.34,60.35,17740.0,54.5541,54.5631,54.4728,54.4818,17740.0
2017-05-17 13:05:00,60.34,60.39,60.33,60.38,16112.0,54.4728,54.518,54.4638,54.5089,16112.0
2017-05-17 13:10:00,60.38,60.4,60.35,60.35,17114.0,54.5089,54.527,54.4818,54.4818,17114.0
2017-05-17 13:15:00,60.35,60.37,60.32,60.33,25529.0,54.4818,54.4999,54.4548,54.4638,25529.0
2017-05-17 13:20:00,60.32,60.34,60.28,60.3,22323.0,54.4548,54.4728,54.4187,54.4367,22323.0
2017-05-17 13:25:00,60.31,60.31,60.25,60.27,32971.0,54.4457,54.4457,54.3916,54.4096,32971.0
2017-05-17 13:30:00,60.27,60.3,60.24,60.28,17322.0,54.4096,54.4367,54.3825,54.4187,17322.0
2017-05-17 13:35:00,60.28,60.29,60.22,60.26,24687.0,54.4187,54.4277,54.3645,54.4006,24687.0
2017-05-17 13:40:00,60.26,60.28,60.22,60.28,12633.0,54.4006,54.4187,54.3645,54.4187,12633.0
2017-05-17 13:45:00,60.28,60.3,60.22,60.29,18607.0,54.4187,54.4367,54.3645,54.4277,18607.0
2017-05-17 13:50:00,60.29,60.3,60.25,60.3,13788.0,54.4277,54.4367,54.3916,54.4367,13788.0
2017-05-17 13:55:00,60.29,60.3,60.22,60.23,19277.0,54.4277,54.4367,54.3645,54.3735,19277.0
2017-05-17 14:00:00,60.23,60.29,60.23,60.29,9952.0,54.3735,54.4277,54.3735,54.4277,9952.0
2017-05-17 14:05:00,60.29,60.32,60.28,60.31,13042.0,54.4277,54.4548,54.4187,54.4457,13042.0
2017-05-17 14:10:00,60.3,60.3,60.22,60.24,13917.0,54.4367,54.4367,54.3645,54.3825,13917.0
2017-05-17 14:15:00,60.24,60.24,60.15,60.18,31143.0,54.3825,54.3825,54.3013,54.3284,31143.0
2017-05-17 14:20:00,60.19,60.2,60.1,60.14,20435.0,54.3374,54.3464,54.2562,54.2923,20435.0
2017-05-17 14:25:00,60.14,60.16,60.07,60.09,14706.0,54.2923,54.3103,54.2291,54.2471,14706.0
2017-05-17 14:30:00,60.1,60.15,60.09,60.12,11345.0,54.2562,54.3013,54.2471,54.2742,11345.0
2017-05-17 14:35:00,60.12,60.13,60.03,60.03,35077.0,54.2742,54.2832,54.193,54.193,35077.0
2017-05-17 14:40:00,60.03,60.05,59.92,59.94,64714.0,54.193,54.211,54.0937,54.1117,64714.0
2017-05-17 14:45:00,59.94,59.95,59.84,59.88,34218.0,54.1117,54.1207,54.0214,54.0575,34218.0
2017-05-17 14:50:00,59.86,59.88,59.8,59.84,59670.0,54.0395,54.0575,53.9853,54.0214,59670.0
2017-05-17 14:55:00,59.84,59.84,59.8,59.81,67405.0,54.0214,54.0214,53.9853,53.9944,67405.0
2017-05-17 15:00:00,59.81,59.82,59.74,59.8,39054.0,53.9944,54.0034,53.9312,53.9853,39054.0
2017-05-17 15:05:00,59.79,59.82,59.76,59.76,32799.0,53.9763,54.0034,53.9492,53.9492,32799.0
2017-05-17 15:10:00,59.75,59.76,59.68,59.76,33848.0,53.9402,53.9492,53.877,53.9492,33848.0
2017-05-17 15:15:00,59.76,59.88,59.75,59.88,32503.0,53.9492,54.0575,53.9402,54.0575,32503.0
2017-05-17 15:20:00,59.88,60.0,59.88,59.92,70762.0,54.0575,54.1659,54.0575,54.0937,70762.0
2017-05-17 15:25:00,59.93,59.95,59.87,59.88,23453.0,54.1027,54.1207,54.0485,54.0575,23453.0
2017-05-17 15:30:00,59.88,59.93,59.88,59.92,27415.0,54.0575,54.1027,54.0575,54.0937,27415.0
2017-05-17 15:35:00,59.91,59.97,59.9,59.93,33949.0,54.0846,54.1388,54.0756,54.1027,33949.0
2017-05-17 15:40:00,59.94,59.94,59.79,59.8,60349.0,54.1117,54.1117,53.9763,53.9853,60349.0
2017-05-17 15:45:00,59.8,59.83,59.72,59.76,79298.0,53.9853,54.0124,53.9131,53.9492,79298.0
2017-05-17 15:50:00,59.75,59.77,59.73,59.74,78091.0,53.9402,53.9582,53.9221,53.9312,78091.0
2017-05-17 15:55:00,59.73,59.76,59.7,59.76,196530.0,53.9221,53.9492,53.8951,53.9492,196530.0
2017-05-18 09:30:00,60.48,60.69,60.27,60.58,143248.0,54.5992,54.7888,54.4096,54.6895,143248.0
2017-05-18 09:35:00,60.57,60.63,60.49,60.51,72584.0,54.6805,54.7346,54.6082,54.6263,72584.0
2017-05-18 09:40:00,60.51,60.51,60.39,60.42,39945.0,54.6263,54.6263,54.518,54.545,39945.0
2017-05-18 09:45:00,60.43,60.51,60.37,60.44,65340.0,54.5541,54.6263,54.4999,54.5631,65340.0
2017-05-18 09:50:00,60.45,60.53,60.42,60.53,46621.0,54.5721,54.6443,54.545,54.6443,46621.0
2017-05-18 09:55:00,60.51,60.57,60.45,60.54,34867.0,54.6263,54.6805,54.5721,54.6534,34867.0
2017-05-18 10:00:00,60.56,60.93,60.56,60.93,72419.0,54.6714,55.0055,54.6714,55.0055,72419.0
2017-05-18 10:05:00,60.92,60.93,60.76,60.89,26589.0,54.9964,55.0055,54.852,54.9693,26589.0
2017-05-18 10:10:00,60.89,61.02,60.89,60.94,48587.0,54.9693,55.0867,54.9693,55.0145,48587.0
2017-05-18 10:15:00,60.94,61.03,60.91,61.01,41693.0,55.0145,55.0957,54.9874,55.0777,41693.0
2017-05-18 10:20:00,61.01,61.01,60.94,60.94,39746.0,55.0777,55.0777,55.0145,55.0145,39746.0
2017-05-18 10:25:00,60.94,61.13,60.93,61.09,45238.0,55.0145,55.186,55.0055,55.1499,45238.0
2017-05-18 10:30:00,61.1,61.19,61.08,61.19,38873.0,55.1589,55.2402,55.1409,55.2402,38873.0
2017-05-18 10:35:00,61.18,61.22,61.09,61.1,34564.0,55.2311,55.2673,55.1499,55.1589,34564.0
2017-05-18 10:40:00,61.11,61.12,61.04,61.04,33765.0,55.1679,55.177,55.1048,55.1048,33765.0
2017-05-18 10:45:00,61.02,61.08,61.02,61.08,36665.0,55.0867,55.1409,55.0867,55.1409,36665.0
2017-05-18 10:50:00,61.07,61.17,61.07,61.17,37525.0,55.1318,55.2221,55.1318,55.2221,37525.0
2017-05-18 10:55:00,61.16,61.17,61.06,61.09,34716.0,55.2131,55.2221,55.1228,55.1499,34716.0
2017-05-18 11:00:00,61.08,61.23,61.08,61.21,27856.0,55.1409,55.2763,55.1409,55.2582,27856.0
2017-05-18 11:05:00,61.21,61.25,61.15,61.23,27005.0,55.2582,55.2943,55.2041,55.2763,27005.0
2017-05-18 11:10:00,61.22,61.25,61.17,61.22,23358.0,55.2673,55.2943,55.2221,55.2673,23358.0
2017-05-18 11:15:00,61.22,61.29,61.22,61.28,27795.0,55.2673,55.3304,55.2673,55.3214,27795.0
2017-05-18 11:20:00,61.28,61.31,61.22,61.29,27987.0,55.3214,55.3485,55.2673,55.3304,27987.0
2017-05-18 11:25:00,61.29,61.32,61.21,61.21,25728.0,55.3304,55.3575,55.2582,55.2582,25728.0
2017-05-18 11:30:00,61.21,61.28,61.2,61.26,19549.0,55.2582,55.3214,55.2492,55.3034,19549.0
2017-05-18 11:35:00,61.25,61.25,61.12,61.14,46142.0,55.2943,55.2943,55.177,55.195,46142.0
2017-05-18 11:40:00,61.14,61.15,61.05,61.1,31168.0,55.195,55.2041,55.1138,55.1589,31168.0
2017-05-18 11:45:00,61.11,61.19,61.11,61.18,13838.0,55.1679,55.2402,55.1679,55.2311,13838.0
2017-05-18 11:50:00,61.18,61.2,61.11,61.12,19687.0,55.2311,55.2492,55.1679,55.177,19687.0
2017-05-18 11:55:00,61.12,61.12,61.06,61.06,12393.0,55.177,55.177,55.1228,55.1228,12393.0
2017-05-18 12:00:00,61.08,61.1,61.02,61.07,18468.0,55.1409,55.1589,55.0867,55.1318,18468.0
2017-05-18 12:05:00,61.06,61.1,61.03,61.07,15125.0,55.1228,55.1589,55.0957,55.1318,15125.0
2017-05-18 12:10:00,61.08,61.09,61.04,61.06,21606.0,55.1409,55.1499,55.1048,55.1228,21606.0
2017-05-18 12:15:00,61.07,61.07,61.0,61.0,15677.0,55.1318,55.1318,55.0686,55.0686,15677.0
2017-05-18 12:20:00,60.99,61.07,60.98,61.07,14155.0,55.0596,55.1318,55.0506,55.1318,14155.0
2017-05-18 12:25:00,61.08,61.15,61.06,61.11,16482.0,55.1409,55.2041,55.1228,55.1679,16482.0
2017-05-18 12:30:00,61.11,61.19,61.1,61.18,17428.0,55.1679,55.2402,55.1589,55.2311,17428.0
2017-05-18 12:35:00,61.17,61.17,61.11,61.12,8904.0,55.2221,55.2221,55.1679,55.177,8904.0
2017-05-18 12:40:00,61.11,61.12,61.04,61.05,15145.0,55.1679,55.177,55.1048,55.1138,15145.0
2017-05-18 12:45:00,61.05,61.07,61.03,61.06,10147.0,55.1138,55.1318,55.0957,55.1228,10147.0
2017-05-18 12:50:00,61.05,61.05,60.99,61.03,10360.0,55.1138,55.1138,55.0596,55.0957,10360.0
2017-05-18 12:55:00,61.03,61.07,61.01,61.07,8125.0,55.0957,55.1318,55.0777,55.1318,8125.0
2017-05-18 13:00:00,61.08,61.1,61.04,61.06,12863.0,55.1409,55.1589,55.1048,55.1228,12863.0
2017-05-18 13:05:00,61.06,61.06,60.98,61.0,11820.0,55.1228,55.1228,55.0506,55.0686,11820.0
2017-05-18 13:10:00,61.0,61.02,60.99,61.02,7017.0,55.0686,55.0867,55.0596,55.0867,7017.0
2017-05-18 13:15:00,61.02,61.09,61.01,61.05,22562.0,55.0867,55.1499,55.0777,55.1138,22562.0
2017-05-18 13:20:00,61.06,61.06,61.04,61.05,7971.0,55.1228,55.1228,55.1048,55.1138,7971.0
2017-05-18 13:25:00,61.05,61.1,61.04,61.05,23220.0,55.1138,55.1589,55.1048,55.1138,23220.0
2017-05-18 13:30:00,61.05,61.1,61.04,61.07,26939.0,55.1138,55.1589,55.1048,55.1318,26939.0
2017-05-18 13:35:00,61.06,61.13,61.06,61.13,12418.0,55.1228,55.186,55.1228,55.186,12418.0
2017-05-18 13:40:00,61.13,61.21,61.13,61.21,12424.0,55.186,55.2582,55.186,55.2582,12424.0
2017-05-18 13:45:00,61.21,61.21,61.12,61.13,15843.0,55.2582,55.2582,55.177,55.186,15843.0
2017-05-18 13:50:00,61.13,61.24,61.12,61.24,23863.0,55.186,55.2853,55.177,55.2853,23863.0
2017-05-18 13:55:00,61.23,61.28,61.23,61.23,44284.0,55.2763,55.3214,55.2763,55.2763,44284.0
2017-05-18 14:00:00,61.23,61.43,61.23,61.4,59549.0,55.2763,55.4568,55.2763,55.4298,59549.0
2017-05-18 14:05:00,61.4,61.47,61.37,61.44,25800.0,55.4298,55.4929,55.4027,55.4659,25800.0
2017-05-18 14:10:00,61.45,61.46,61.33,61.35,19289.0,55.4749,55.4839,55.3666,55.3846,19289.0
2017-05-18 14:15:00,61.35,61.35,61.28,61.32,18045.0,55.3846,55.3846,55.3214,55.3575,18045.0
2017-05-18 14:20:00,61.33,61.39,61.32,61.35,25294.0,55.3666,55.4207,55.3575,55.3846,25294.0
2017-05-18 14:25:00,61.35,61.39,61.31,61.33,21455.0,55.3846,55.4207,55.3485,55.3666,21455.0
2017-05-18 14:30:00,61.34,61.47,61.34,61.46,31264.0,55.3756,55.4929,55.3756,55.4839,31264.0
2017-05-18 14:35:00,61.46,61.49,61.42,61.44,22323.0,55.4839,55.511,55.4478,55.4659,22323.0
2017-05-18 14:40:00,61.44,61.44,61.39,61.4,13656.0,55.4659,55.4659,55.4207,55.4298,13656.0
2017-05-18 14:45:00,61.4,61.42,61.33,61.38,19259.0,55.4298,55.4478,55.3666,55.4117,19259.0
2017-05-18 14:50:00,61.37,61.38,61.28,61.31,21242.0,55.4027,55.4117,55.3214,55.3485,21242.0
2017-05-18 14:55:00,61.3,61.33,61.25,61.28,13076.0,55.3395,55.3666,55.2943,55.3214,13076.0
2017-05-18 15:00:00,61.26,61.31,61.26,61.29,19976.0,55.3034,55.3485,55.3034,55.3304,19976.0
2017-05-18 15:05:00,61.29,61.33,61.23,61.33,21522.0,55.3304,55.3666,55.2763,55.3666,21522.0
2017-05-18 15:10:00,61.32,61.34,61.24,61.24,24212.0,55.3575,55.3756,55.2853,55.2853,24212.0
2017-05-18 15:15:00,61.24,61.26,61.16,61.18,23542.0,55.2853,55.3034,55.2131,55.2311,23542.0
2017-05-18 15:20:00,61.17,61.2,61.12,61.18,26889.0,55.2221,55.2492,55.177,55.2311,26889.0
2017-05-18 15:25:00,61.18,61.24,61.14,61.18,33895.0,55.2311,55.2853,55.195,55.2311,33895.0
2017-05-18 15:30:00,61.18,61.2,61.14,61.16,33495.0,55.2311,55.2492,55.195,55.2131,33495.0
2017-05-18 15:35:00,61.17,61.21,61.14,61.16,38558.0,55.2221,55.2582,55.195,55.2131,38558.0
2017-05-18 15:40:00,61.16,61.17,61.09,61.09,44474.0,55.2131,55.2221,55.1499,55.1499,44474.0
2017-05-18 15:45:00,61.1,61.21,61.09,61.2,70578.0,55.1589,55.2582,55.1499,55.2492,70578.0
2017-05-18 15:50:00,61.2,61.24,61.16,61.16,80909.0,55.2492,55.2853,55.2131,55.2131,80909.0
2017-05-18 15:55:00,61.16,61.16,61.02,61.05,193939.0,55.2131,55.2131,55.0867,55.1138,193939.0
2017-05-19 09:30:00,61.64,61.68,61.34,61.47,239663.0,55.6464,55.6825,55.3756,55.4929,239663.0
2017-05-19 09:35:00,61.48,61.5,61.26,61.47,87152.0,55.502,55.52,55.3034,55.4929,87152.0
2017-05-19 09:40:00,61.48,61.48,61.23,61.23,44629.0,55.502,55.502,55.2763,55.2763,44629.0
2017-05-19 09:45:00,61.25,61.3,61.17,61.18,30302.0,55.2943,55.3395,55.2221,55.2311,30302.0
2017-05-19 09:50:00,61.17,61.27,61.14,61.18,39419.0,55.2221,55.3124,55.195,55.2311,39419.0
2017-05-19 09:55:00,61.16,61.17,61.07,61.17,27443.0,55.2131,55.2221,55.1318,55.2221,27443.0
2017-05-19 10:00:00,61.18,61.31,61.18,61.31,29330.0,55.2311,55.3485,55.2311,55.3485,29330.0
2017-05-19 10:05:00,61.3,61.34,61.22,61.33,34766.0,55.3395,55.3756,55.2673,55.3666,34766.0
2017-05-19 10:10:00,61.33,61.35,61.16,61.16,44338.0,55.3666,55.3846,55.2131,55.2131,44338.0
2017-05-19 10:15:00,61.16,61.26,61.16,61.23,28385.0,55.2131,55.3034,55.2131,55.2763,28385.0
2017-05-19 10:20:00,61.23,61.25,61.13,61.14,20676.0,55.2763,55.2943,55.186,55.195,20676.0
2017-05-19 10:25:00,61.15,61.26,61.15,61.24,20271.0,55.2041,55.3034,55.2041,55.2853,20271.0
2017-05-19 10:30:00,61.24,61.3,61.2,61.27,62925.0,55.2853,55.3395,55.2492,55.3124,62925.0
2017-05-19 10:35:00,61.27,61.28,61.21,61.28,57916.0,55.3124,55.3214,55.2582,55.3214,57916.0
2017-05-19 10:40:00,61.28,61.28,61.22,61.27,24654.0,55.3214,55.3214,55.2673,55.3124,24654.0
2017-05-19 10:45:00,61.27,61.34,61.26,61.31,38998.0,55.3124,55.3756,55.3034,55.3485,38998.0
2017-05-19 10:50:00,61.32,61.33,61.26,61.32,11865.0,55.3575,55.3666,55.3034,55.3575,11865.0
2017-05-19 10:55:00,61.32,61.35,61.31,61.32,10954.0,55.3575,55.3846,55.3485,55.3575,10954.0
2017-05-19 11:00:00,61.32,61.33,61.29,61.29,22208.0,55.3575,55.3666,55.3304,55.3304,22208.0
2017-05-19 11:05:00,61.3,61.37,61.3,61.37,10745.0,55.3395,55.4027,55.3395,55.4027,10745.0
2017-05-19 11:10:00,61.37,61.43,61.36,61.39,19875.0,55.4027,55.4568,55.3936,55.4207,19875.0
2017-05-19 11:15:00,61.37,61.39,61.34,61.38,11550.0,55.4027,55.4207,55.3756,55.4117,11550.0
2017-05-19 11:20:00,61.38,61.4,61.35,61.38,13231.0,55.4117,55.4298,55.3846,55.4117,13231.0
2017-05-19 11:25:00,61.38,61.43,61.37,61.42,18672.0,55.4117,55.4568,55.4027,55.4478,18672.0
2017-05-19 11:30:00,61.41,61.43,61.37,61.41,26324.0,55.4388,55.4568,55.4027,55.4388,26324.0
2017-05-19 11:35:00,61.4,61.4,61.34,61.36,11011.0,55.4298,55.4298,55.3756,55.3936,11011.0
2017-05-19 11:40:00,61.35,61.38,61.32,61.37,16443.0,55.3846,55.4117,55.3575,55.4027,16443.0
2017-05-19 11:45:00,61.37,61.39,61.34,61.39,34799.0,55.4027,55.4207,55.3756,55.4207,34799.0
2017-05-19 11:50:00,61.38,61.47,61.38,61.46,15493.0,55.4117,55.4929,55.4117,55.4839,15493.0
2017-05-19 11:55:00,61.45,61.46,61.44,61.45,5884.0,55.4749,55.4839,55.4659,55.4749,5884.0
2017-05-19 12:00:00,61.46,61.56,61.46,61.54,22443.0,55.4839,55.5742,55.4839,55.5561,22443.0
2017-05-19 12:05:00,61.54,61.59,61.53,61.57,13188.0,55.5561,55.6013,55.5471,55.5832,13188.0
2017-05-19 12:10:00,61.57,61.63,61.56,61.62,24181.0,55.5832,55.6374,55.5742,55.6284,24181.0
2017-05-19 12:15:00,61.62,61.65,61.62,61.64,17915.0,55.6284,55.6554,55.6284,55.6464,17915.0
2017-05-19 12:20:00,61.64,61.7,61.62,61.7,31775.0,55.6464,55.7006,55.6284,55.7006,31775.0
2017-05-19 12:25:00,61.69,61.74,61.68,61.73,23441.0,55.6916,55.7367,55.6825,55.7277,23441.0
2017-05-19 12:30:00,61.73,61.82,61.73,61.81,31562.0,55.7277,55.8089,55.7277,55.7999,31562.0
2017-05-19 12:35:00,61.81,61.81,61.67,61.67,15533.0,55.7999,55.7999,55.6735,55.6735,15533.0
2017-05-19 12:40:00,61.68,61.69,61.67,61.68,12082.0,55.6825,55.6916,55.6735,55.6825,12082.0
2017-05-19 12:45:00,61.67,61.73,61.66,61.73,13259.0,55.6735,55.7277,55.6645,55.7277,13259.0
2017-05-19 12:50:00,61.72,61.75,61.72,61.75,13552.0,55.7186,55.7457,55.7186,55.7457,13552.0
2017-05-19 12:55:00,61.75,61.78,61.73,61.78,20277.0,55.7457,55.7728,55.7277,55.7728,20277.0
2017-05-19 13:00:00,61.78,61.78,61.7,61.71,15430.0,55.7728,55.7728,55.7006,55.7096,15430.0
2017-05-19 13:05:00,61.71,61.71,61.67,61.69,7665.0,55.7096,55.7096,55.6735,55.6916,7665.0
2017-05-19 13:10:00,61.69,61.7,61.67,61.67,16745.0,55.6916,55.7006,55.6735,55.6735,16745.0
2017-05-19 13:15:00,61.68,61.7,61.66,61.7,15104.0,55.6825,55.7006,55.6645,55.7006,15104.0
2017-05-19 13:20:00,61.69,61.7,61.68,61.68,12537.0,55.6916,55.7006,55.6825,55.6825,12537.0
2017-05-19 13:25:00,61.69,61.69,61.67,61.67,9574.0,55.6916,55.6916,55.6735,55.6735,9574.0
2017-05-19 13:30:00,61.67,61.68,61.64,61.64,17322.0,55.6735,55.6825,55.6464,55.6464,17322.0
2017-05-19 13:35:00,61.65,61.7,61.64,61.69,24679.0,55.6554,55.7006,55.6464,55.6916,24679.0
2017-05-19 13:40:00,61.69,61.69,61.62,61.65,14474.0,55.6916,55.6916,55.6284,55.6554,14474.0
2017-05-19 13:45:00,61.65,61.66,61.64,61.64,11301.0,55.6554,55.6645,55.6464,55.6464,11301.0
2017-05-19 13:50:00,61.64,61.66,61.63,61.65,10000.0,55.6464,55.6645,55.6374,55.6554,10000.0
2017-05-19 13:55:00,61.65,61.73,61.63,61.72,41423.0,55.6554,55.7277,55.6374,55.7186,41423.0
2017-05-19 14:00:00,61.72,61.78,61.72,61.77,35268.0,55.7186,55.7728,55.7186,55.7638,35268.0
2017-05-19 14:05:00,61.76,61.77,61.65,61.65,29170.0,55.7547,55.7638,55.6554,55.6554,29170.0
2017-05-19 14:10:00,61.65,61.66,61.61,61.65,15167.0,55.6554,55.6645,55.6193,55.6554,15167.0
2017-05-19 14:15:00,61.65,61.66,61.64,61.65,9435.0,55.6554,55.6645,55.6464,55.6554,9435.0
2017-05-19 14:20:00,61.65,61.69,61.64,61.66,18361.0,55.6554,55.6916,55.6464,55.6645,18361.0
2017-05-19 14:25:00,61.65,61.69,61.65,61.68,8882.0,55.6554,55.6916,55.6554,55.6825,8882.0
2017-05-19 14:30:00,61.67,61.73,61.66,61.72,28987.0,55.6735,55.7277,55.6645,55.7186,28987.0
2017-05-19 14:35:00,61.72,61.77,61.72,61.76,32168.0,55.7186,55.7638,55.7186,55.7547,32168.0
2017-05-19 14:40:00,61.77,61.78,61.75,61.75,16473.0,55.7638,55.7728,55.7457,55.7457,16473.0
2017-05-19 14:45:00,61.75,61.75,61.66,61.69,8481.0,55.7457,55.7457,55.6645,55.6916,8481.0
2017-05-19 14:50:00,61.68,61.72,61.67,61.68,15427.0,55.6825,55.7186,55.6735,55.6825,15427.0
2017-05-19 14:55:00,61.68,61.68,61.63,61.64,13289.0,55.6825,55.6825,55.6374,55.6464,13289.0
2017-05-19 15:00:00,61.64,61.68,61.64,61.67,31246.0,55.6464,55.6825,55.6464,55.6735,31246.0
2017-05-19 15:05:00,61.68,61.73,61.54,61.54,48555.0,55.6825,55.7277,55.5561,55.5561,48555.0
2017-05-19 15:10:00,61.54,61.56,61.49,61.51,32655.0,55.5561,55.5742,55.511,55.5291,32655.0
2017-05-19 15:15:00,61.5,61.55,61.46,61.47,18016.0,55.52,55.5652,55.4839,55.4929,18016.0
2017-05-19 15:20:00,61.47,61.48,61.4,61.44,25405.0,55.4929,55.502,55.4298,55.4659,25405.0
2017-05-19 15:25:00,61.44,61.47,61.42,61.42,21900.0,55.4659,55.4929,55.4478,55.4478,21900.0
2017-05-19 15:30:00,61.41,61.46,61.39,61.45,35924.0,55.4388,55.4839,55.4207,55.4749,35924.0
2017-05-19 15:35:00,61.44,61.51,61.41,61.51,27008.0,55.4659,55.5291,55.4388,55.5291,27008.0
2017-05-19 15:40:00,61.51,61.52,61.44,61.45,36075.0,55.5291,55.5381,55.4659,55.4749,36075.0
2017-05-19 15:45:00,61.44,61.49,61.44,61.48,43430.0,55.4659,55.511,55.4659,55.502,43430.0
2017-05-19 15:50:00,61.48,61.49,61.45,61.47,83140.0,55.502,55.511,55.4749,55.4929,83140.0
2017-05-19 15:55:00,61.47,61.51,61.46,61.49,248871.0,55.4929,55.5291,55.4839,55.511,248871.0
2017-05-22 09:30:00,61.87,61.91,61.72,61.79,63245.0,55.8541,55.8902,55.7186,55.7818,63245.0
2017-05-22 09:35:00,61.76,61.92,61.73,61.91,40976.0,55.7547,55.8992,55.7277,55.8902,40976.0
2017-05-22 09:40:00,61.91,61.92,61.79,61.86,29242.0,55.8902,55.8992,55.7818,55.845,29242.0
2017-05-22 09:45:00,61.88,61.93,61.86,61.92,35337.0,55.8631,55.9082,55.845,55.8992,35337.0
2017-05-22 09:50:00,61.9,61.92,61.85,61.92,52332.0,55.8811,55.8992,55.836,55.8992,52332.0
2017-05-22 09:55:00,61.9,61.9,61.8,61.84,14966.0,55.8811,55.8811,55.7909,55.827,14966.0
2017-05-22 10:00:00,61.83,61.84,61.78,61.84,14128.0,55.8179,55.827,55.7728,55.827,14128.0
2017-05-22 10:05:00,61.84,61.87,61.79,61.83,57749.0,55.827,55.8541,55.7818,55.8179,57749.0
2017-05-22 10:10:00,61.84,61.9,61.81,61.9,35846.0,55.827,55.8811,55.7999,55.8811,35846.0
2017-05-22 10:15:00,61.9,61.99,61.89,61.94,51187.0,55.8811,55.9624,55.8721,55.9172,51187.0
2017-05-22 10:20:00,61.94,61.96,61.89,61.95,28027.0,55.9172,55.9353,55.8721,55.9263,28027.0
2017-05-22 10:25:00,61.94,62.04,61.93,62.04,43287.0,55.9172,56.0075,55.9082,56.0075,43287.0
2017-05-22 10:30:00,62.04,62.08,62.03,62.03,27719.0,56.0075,56.0436,55.9985,55.9985,27719.0
2017-05-22 10:35:00,62.03,62.06,62.01,62.04,20357.0,55.9985,56.0256,55.9804,56.0075,20357.0
2017-05-22 10:40:00,62.03,62.07,62.0,62.07,14667.0,55.9985,56.0346,55.9714,56.0346,14667.0
2017-05-22 10:45:00,62.07,62.1,62.05,62.07,15242.0,56.0346,56.0617,56.0165,56.0346,15242.0
2017-05-22 10:50:00,62.08,62.09,62.04,62.04,76582.0,56.0436,56.0527,56.0075,56.0075,76582.0
2017-05-22 10:55:00,62.03,62.04,62.0,62.02,13917.0,55.9985,56.0075,55.9714,55.9895,13917.0
2017-05-22 11:00:00,62.02,62.04,61.97,62.0,47803.0,55.9895,56.0075,55.9443,55.9714,47803.0
2017-05-22 11:05:00,62.0,62.04,61.97,62.04,26169.0,55.9714,56.0075,55.9443,56.0075,26169.0
2017-05-22 11:10:00,62.04,62.07,62.02,62.05,20556.0,56.0075,56.0346,55.9895,56.0165,20556.0
2017-05-22 11:15:00,62.04,62.11,62.03,62.09,9732.0,56.0075,56.0707,55.9985,56.0527,9732.0
2017-05-22 11:20:00,62.09,62.14,62.09,62.13,13549.0,56.0527,56.0978,56.0527,56.0888,13549.0
2017-05-22 11:25:00,62.13,62.13,62.07,62.07,14398.0,56.0888,56.0888,56.0346,56.0346,14398.0
2017-05-22 11:30:00,62.07,62.12,62.06,62.12,23727.0,56.0346,56.0797,56.0256,56.0797,23727.0
2017-05-22 11:35:00,62.12,62.18,62.11,62.16,14300.0,56.0797,56.1339,56.0707,56.1159,14300.0
2017-05-22 11:40:00,62.17,62.17,62.11,62.12,13424.0,56.1249,56.1249,56.0707,56.0797,13424.0
2017-05-22 11:45:00,62.12,62.14,62.1,62.11,20279.0,56.0797,56.0978,56.0617,56.0707,20279.0
2017-05-22 11:50:00,62.11,62.13,62.1,62.11,15496.0,56.0707,56.0888,56.0617,56.0707,15496.0
2017-05-22 11:55:00,62.1,62.16,62.1,62.16,12017.0,56.0617,56.1159,56.0617,56.1159,12017.0
2017-05-22 12:00:00,62.16,62.19,62.15,62.16,10852.0,56.1159,56.1429,56.1068,56.1159,10852.0
2017-05-22 12:05:00,62.16,62.18,62.14,62.18,12200.0,56.1159,56.1339,56.0978,56.1339,12200.0
2017-05-22 12:10:00,62.18,62.23,62.18,62.22,16880.0,56.1339,56.179,56.1339,56.17,16880.0
2017-05-22 12:15:00,62.22,62.24,62.18,62.18,12239.0,56.17,56.1881,56.1339,56.1339,12239.0
2017-05-22 12:20:00,62.19,62.19,62.08,62.08,24162.0,56.1429,56.1429,56.0436,56.0436,24162.0
2017-05-22 12:25:00,62.09,62.09,62.04,62.04,11332.0,56.0527,56.0527,56.0075,56.0075,11332.0
2017-05-22 12:30:00,62.05,62.05,61.99,62.0,12667.0,56.0165,56.0165,55.9624,55.9714,12667.0
2017-05-22 12:35:00,62.0,62.03,61.99,62.03,9212.0,55.9714,55.9985,55.9624,55.9985,9212.0
2017-05-22 12:40:00,62.03,62.08,62.03,62.07,13971.0,55.9985,56.0436,55.9985,56.0346,13971.0
2017-05-22 12:45:00,62.07,62.1,62.07,62.09,7898.0,56.0346,56.0617,56.0346,56.0527,7898.0
2017-05-22 12:50:00,62.1,62.1,62.03,62.03,5515.0,56.0617,56.0617,55.9985,55.9985,5515.0
2017-05-22 12:55:00,62.03,62.05,62.01,62.02,9194.0,55.9985,56.0165,55.9804,55.9895,9194.0
2017-05-22 13:00:00,62.02,62.05,62.02,62.03,7891.0,55.9895,56.0165,55.9895,55.9985,7891.0
2017-05-22 13:05:00,62.03,62.07,62.03,62.04,11800.0,55.9985,56.0346,55.9985,56.0075,11800.0
2017-05-22 13:10:00,62.05,62.09,62.04,62.07,9084.0,56.0165,56.0527,56.0075,56.0346,9084.0
2017-05-22 13:15:00,62.07,62.08,62.06,62.08,7761.0,56.0346,56.0436,56.0256,56.0436,7761.0
2017-05-22 13:20:00,62.08,62.09,62.06,62.08,10763.0,56.0436,56.0527,56.0256,56.0436,10763.0
2017-05-22 13:25:00,62.08,62.08,62.05,62.06,7106.0,56.0436,56.0436,56.0165,56.0256,7106.0
2017-05-22 13:30:00,62.06,62.07,62.03,62.03,19791.0,56.0256,56.0346,55.9985,55.9985,19791.0
2017-05-22 13:35:00,62.03,62.05,62.03,62.05,7321.0,55.9985,56.0165,55.9985,56.0165,7321.0
2017-05-22 13:40:00,62.04,62.05,62.02,62.03,15217.0,56.0075,56.0165,55.9895,55.9985,15217.0
2017-05-22 13:45:00,62.03,62.05,62.01,62.04,14580.0,55.9985,56.0165,55.9804,56.0075,14580.0
2017-05-22 13:50:00,62.05,62.06,62.03,62.05,11457.0,56.0165,56.0256,55.9985,56.0165,11457.0
2017-05-22 13:55:00,62.04,62.05,62.03,62.04,9931.0,56.0075,56.0165,55.9985,56.0075,9931.0
2017-05-22 14:00:00,62.05,62.05,62.0,62.02,16781.0,56.0165,56.0165,55.9714,55.9895,16781.0
2017-05-22 14:05:00,62.02,62.1,62.02,62.1,13972.0,55.9895,56.0617,55.9895,56.0617,13972.0
2017-05-22 14:10:00,62.1,62.13,62.09,62.13,10781.0,56.0617,56.0888,56.0527,56.0888,10781.0
2017-05-22 14:15:00,62.13,62.13,62.11,62.13,8737.0,56.0888,56.0888,56.0707,56.0888,8737.0
2017-05-22 14:20:00,62.13,62.13,62.08,62.09,14137.0,56.0888,56.0888,56.0436,56.0527,14137.0
2017-05-22 14:25:00,62.09,62.14,62.08,62.13,17420.0,56.0527,56.0978,56.0436,56.0888,17420.0
2017-05-22 14:30:00,62.13,62.13,62.08,62.09,21388.0,56.0888,56.0888,56.0436,56.0527,21388.0
2017-05-22 14:35:00,62.09,62.11,62.07,62.07,17757.0,56.0527,56.0707,56.0346,56.0346,17757.0
2017-05-22 14:40:00,62.07,62.08,62.05,62.07,12200.0,56.0346,56.0436,56.0165,56.0346,12200.0
2017-05-22 14:45:00,62.07,62.08,62.05,62.05,10325.0,56.0346,56.0436,56.0165,56.0165,10325.0
2017-05-22 14:50:00,62.05,62.07,62.05,62.06,7354.0,56.0165,56.0346,56.0165,56.0256,7354.0
2017-05-22 14:55:00,62.05,62.09,62.05,62.08,37968.0,56.0165,56.0527,56.0165,56.0436,37968.0
2017-05-22 15:00:00,62.09,62.11,62.07,62.07,14221.0,56.0527,56.0707,56.0346,56.0346,14221.0
2017-05-22 15:05:00,62.07,62.08,62.05,62.05,26054.0,56.0346,56.0436,56.0165,56.0165,26054.0
2017-05-22 15:10:00,62.05,62.07,62.04,62.06,16701.0,56.0165,56.0346,56.0075,56.0256,16701.0
2017-05-22 15:15:00,62.05,62.05,62.03,62.03,19474.0,56.0165,56.0165,55.9985,55.9985,19474.0
2017-05-22 15:20:00,62.02,62.03,62.0,62.01,25808.0,55.9895,55.9985,55.9714,55.9804,25808.0
2017-05-22 15:25:00,62.01,62.08,62.01,62.08,16091.0,55.9804,56.0436,55.9804,56.0436,16091.0
2017-05-22 15:30:00,62.08,62.11,62.07,62.11,17481.0,56.0436,56.0707,56.0346,56.0707,17481.0
2017-05-22 15:35:00,62.11,62.14,62.1,62.12,27135.0,56.0707,56.0978,56.0617,56.0797,27135.0
2017-05-22 15:40:00,62.11,62.12,62.1,62.1,34804.0,56.0707,56.0797,56.0617,56.0617,34804.0
2017-05-22 15:45:00,62.1,62.1,62.07,62.1,35435.0,56.0617,56.0617,56.0346,56.0617,35435.0
2017-05-22 15:50:00,62.1,62.11,62.08,62.08,59534.0,56.0617,56.0707,56.0436,56.0436,59534.0
2017-05-22 15:55:00,62.08,62.09,62.03,62.06,100577.0,56.0436,56.0527,55.9985,56.0256,100577.0
2017-05-23 09:30:00,62.09,62.14,61.93,62.05,67688.0,56.0527,56.0978,55.9082,56.0165,67688.0
2017-05-23 09:35:00,62.04,62.11,61.96,61.98,33655.0,56.0075,56.0707,55.9353,55.9534,33655.0
2017-05-23 09:40:00,61.97,61.98,61.86,61.88,29365.0,55.9443,55.9534,55.845,55.8631,29365.0
2017-05-23 09:45:00,61.88,61.89,61.78,61.83,29932.0,55.8631,55.8721,55.7728,55.8179,29932.0
2017-05-23 09:50:00,61.82,61.85,61.79,61.82,48328.0,55.8089,55.836,55.7818,55.8089,48328.0
2017-05-23 09:55:00,61.82,61.92,61.82,61.9,35995.0,55.8089,55.8992,55.8089,55.8811,35995.0
2017-05-23 10:00:00,61.9,61.9,61.82,61.85,30328.0,55.8811,55.8811,55.8089,55.836,30328.0
2017-05-23 10:05:00,61.84,61.89,61.84,61.87,19366.0,55.827,55.8721,55.827,55.8541,19366.0
2017-05-23 10:10:00,61.87,61.9,61.81,61.81,34940.0,55.8541,55.8811,55.7999,55.7999,34940.0
2017-05-23 10:15:00,61.8,61.82,61.73,61.79,24294.0,55.7909,55.8089,55.7277,55.7818,24294.0
2017-05-23 10:20:00,61.79,61.82,61.71,61.75,22580.0,55.7818,55.8089,55.7096,55.7457,22580.0
2017-05-23 10:25:00,61.75,61.75,61.7,61.71,13852.0,55.7457,55.7457,55.7006,55.7096,13852.0
2017-05-23 10:30:00,61.7,61.74,61.67,61.68,19205.0,55.7006,55.7367,55.6735,55.6825,19205.0
2017-05-23 10:35:00,61.67,61.7,61.63,61.65,12362.0,55.6735,55.7006,55.6374,55.6554,12362.0
2017-05-23 10:40:00,61.66,61.72,61.65,61.68,12973.0,55.6645,55.7186,55.6554,55.6825,12973.0
2017-05-23 10:45:00,61.67,61.73,61.66,61.7,26736.0,55.6735,55.7277,55.6645,55.7006,26736.0
2017-05-23 10:50:00,61.7,61.79,61.69,61.75,21927.0,55.7006,55.7818,55.6916,55.7457,21927.0
2017-05-23 10:55:00,61.75,61.83,61.74,61.83,21793.0,55.7457,55.8179,55.7367,55.8179,21793.0
2017-05-23 11:00:00,61.83,61.92,61.81,61.91,30251.0,55.8179,55.8992,55.7999,55.8902,30251.0
2017-05-23 11:05:00,61.9,61.96,61.88,61.94,27058.0,55.8811,55.9353,55.8631,55.9172,27058.0
2017-05-23 11:10:00,61.93,61.97,61.92,61.96,26185.0,55.9082,55.9443,55.8992,55.9353,26185.0
2017-05-23 11:15:00,61.95,61.98,61.9,61.92,18629.0,55.9263,55.9534,55.8811,55.8992,18629.0
2017-05-23 11:20:00,61.9,61.91,61.87,61.88,26804.0,55.8811,55.8902,55.8541,55.8631,26804.0
2017-05-23 11:25:00,61.87,62.01,61.87,62.01,43638.0,55.8541,55.9804,55.8541,55.9804,43638.0
2017-05-23 11:30:00,62.0,62.05,61.95,61.98,21270.0,55.9714,56.0165,55.9263,55.9534,21270.0
2017-05-23 11:35:00,61.98,62.0,61.95,61.97,10320.0,55.9534,55.9714,55.9263,55.9443,10320.0
2017-05-23 11:40:00,61.97,62.06,61.96,62.04,36583.0,55.9443,56.0256,55.9353,56.0075,36583.0
2017-05-23 11:45:00,62.05,62.06,62.01,62.01,23500.0,56.0165,56.0256,55.9804,55.9804,23500.0
2017-05-23 11:50:00,62.01,62.05,61.99,61.99,17352.0,55.9804,56.0165,55.9624,55.9624,17352.0
2017-05-23 11:55:00,61.99,62.01,61.96,61.96,26080.0,55.9624,55.9804,55.9353,55.9353,26080.0
2017-05-23 12:00:00,61.96,62.02,61.95,62.0,10516.0,55.9353,55.9895,55.9263,55.9714,10516.0
2017-05-23 12:05:00,62.0,62.05,62.0,62.05,9034.0,55.9714,56.0165,55.9714,56.0165,9034.0
2017-05-23 12:10:00,62.05,62.08,62.04,62.08,15664.0,56.0165,56.0436,56.0075,56.0436,15664.0
2017-05-23 12:15:00,62.07,62.07,62.04,62.05,8553.0,56.0346,56.0346,56.0075,56.0165,8553.0
2017-05-23 12:20:00,62.03,62.04,61.99,62.0,14601.0,55.9985,56.0075,55.9624,55.9714,14601.0
2017-05-23 12:25:00,62.0,62.0,61.91,61.91,12550.0,55.9714,55.9714,55.8902,55.8902,12550.0
2017-05-23 12:30:00,61.9,61.91,61.87,61.9,9627.0,55.8811,55.8902,55.8541,55.8811,9627.0
2017-05-23 12:35:00,61.9,61.96,61.89,61.96,8646.0,55.8811,55.9353,55.8721,55.9353,8646.0
2017-05-23 12:40:00,61.97,61.98,61.95,61.98,7847.0,55.9443,55.9534,55.9263,55.9534,7847.0
2017-05-23 12:45:00,61.97,61.98,61.95,61.96,9220.0,55.9443,55.9534,55.9263,55.9353,9220.0
2017-05-23 12:50:00,61.96,61.97,61.92,61.93,11094.0,55.9353,55.9443,55.8992,55.9082,11094.0
2017-05-23 12:55:00,61.92,61.92,61.88,61.9,9100.0,55.8992,55.8992,55.8631,55.8811,9100.0
2017-05-23 13:00:00,61.89,61.9,61.86,61.89,7848.0,55.8721,55.8811,55.845,55.8721,7848.0
2017-05-23 13:05:00,61.89,61.89,61.87,61.88,8932.0,55.8721,55.8721,55.8541,55.8631,8932.0
2017-05-23 13:10:00,61.88,61.96,61.88,61.96,8081.0,55.8631,55.9353,55.8631,55.9353,8081.0
2017-05-23 13:15:00,61.95,61.98,61.94,61.96,10102.0,55.9263,55.9534,55.9172,55.9353,10102.0
2017-05-23 13:20:00,61.97,61.98,61.96,61.97,9996.0,55.9443,55.9534,55.9353,55.9443,9996.0
2017-05-23 13:25:00,61.97,61.99,61.95,61.98,21565.0,55.9443,55.9624,55.9263,55.9534,21565.0
2017-05-23 13:30:00,61.97,61.99,61.96,61.99,12070.0,55.9443,55.9624,55.9353,55.9624,12070.0
2017-05-23 13:35:00,61.99,62.02,61.97,61.99,24244.0,55.9624,55.9895,55.9443,55.9624,24244.0
2017-05-23 13:40:00,61.99,62.0,61.94,61.95,12221.0,55.9624,55.9714,55.9172,55.9263,12221.0
2017-05-23 13:45:00,61.94,61.94,61.91,61.94,9738.0,55.9172,55.9172,55.8902,55.9172,9738.0
2017-05-23 13:50:00,61.93,61.97,61.93,61.97,6659.0,55.9082,55.9443,55.9082,55.9443,6659.0
2017-05-23 13:55:00,61.96,61.97,61.93,61.96,10396.0,55.9353,55.9443,55.9082,55.9353,10396.0
2017-05-23 14:00:00,61.97,61.99,61.96,61.97,13873.0,55.9443,55.9624,55.9353,55.9443,13873.0
2017-05-23 14:05:00,61.97,61.98,61.93,61.94,15266.0,55.9443,55.9534,55.9082,55.9172,15266.0
2017-05-23 14:10:00,61.94,61.94,61.9,61.91,11287.0,55.9172,55.9172,55.8811,55.8902,11287.0
2017-05-23 14:15:00,61.92,61.93,61.89,61.89,9757.0,55.8992,55.9082,55.8721,55.8721,9757.0
2017-05-23 14:20:00,61.9,61.91,61.87,61.91,12068.0,55.8811,55.8902,55.8541,55.8902,12068.0
2017-05-23 14:25:00,61.9,61.92,61.88,61.91,19188.0,55.8811,55.8992,55.8631,55.8902,19188.0
2017-05-23 14:30:00,61.91,61.94,61.9,61.93,14870.0,55.8902,55.9172,55.8811,55.9082,14870.0
2017-05-23 14:35:00,61.93,61.96,61.91,61.94,17087.0,55.9082,55.9353,55.8902,55.9172,17087.0
2017-05-23 14:40:00,61.94,61.96,61.92,61.96,14093.0,55.9172,55.9353,55.8992,55.9353,14093.0
2017-05-23 14:45:00,61.96,62.05,61.96,62.05,92456.0,55.9353,56.0165,55.9353,56.0165,92456.0
2017-05-23 14:50:00,62.05,62.08,62.04,62.05,23833.0,56.0165,56.0436,56.0075,56.0165,23833.0
2017-05-23 14:55:00,62.06,62.06,62.01,62.02,18522.0,56.0256,56.0256,55.9804,55.9895,18522.0
2017-05-23 15:00:00,62.02,62.05,62.0,62.05,17733.0,55.9895,56.0165,55.9714,56.0165,17733.0
2017-05-23 15:05:00,62.05,62.08,62.04,62.06,15337.0,56.0165,56.0436,56.0075,56.0256,15337.0
2017-05-23 15:10:00,62.06,62.07,62.05,62.07,14568.0,56.0256,56.0346,56.0165,56.0346,14568.0
2017-05-23 15:15:00,62.06,62.07,62.02,62.03,22640.0,56.0256,56.0346,55.9895,55.9985,22640.0
2017-05-23 15:20:00,62.02,62.02,61.98,62.0,30863.0,55.9895,55.9895,55.9534,55.9714,30863.0
2017-05-23 15:25:00,62.0,62.0,61.98,62.0,11928.0,55.9714,55.9714,55.9534,55.9714,11928.0
2017-05-23 15:30:00,62.0,62.0,61.94,61.96,37366.0,55.9714,55.9714,55.9172,55.9353,37366.0
2017-05-23 15:35:00,61.97,61.99,61.95,61.98,25254.0,55.9443,55.9624,55.9263,55.9534,25254.0
2017-05-23 15:40:00,61.98,61.98,61.92,61.94,38484.0,55.9534,55.9534,55.8992,55.9172,38484.0
2017-05-23 15:45:00,61.93,61.94,61.89,61.9,43082.0,55.9082,55.9172,55.8721,55.8811,43082.0
2017-05-23 15:50:00,61.89,61.93,61.89,61.92,60679.0,55.8721,55.9082,55.8721,55.8992,60679.0
2017-05-23 15:55:00,61.91,61.94,61.9,61.94,109486.0,55.8902,55.9172,55.8811,55.9172,109486.0
2017-05-24 09:30:00,61.94,62.06,61.83,61.92,164859.0,56.2779,56.3869,56.1779,56.2597,164859.0
2017-05-24 09:35:00,61.9,61.94,61.75,61.94,48851.0,56.2415,56.2779,56.1053,56.2779,48851.0
2017-05-24 09:40:00,61.93,62.0,61.9,61.95,36517.0,56.2688,56.3324,56.2415,56.287,36517.0
2017-05-24 09:45:00,61.94,62.03,61.89,62.01,51378.0,56.2779,56.3597,56.2325,56.3415,51378.0
2017-05-24 09:50:00,62.01,62.08,61.96,61.96,28515.0,56.3415,56.4051,56.2961,56.2961,28515.0
2017-05-24 09:55:00,61.96,61.97,61.81,61.83,95142.0,56.2961,56.3051,56.1598,56.1779,95142.0
2017-05-24 10:00:00,61.84,61.86,61.71,61.76,40505.0,56.187,56.2052,56.0689,56.1143,40505.0
2017-05-24 10:05:00,61.75,61.78,61.71,61.78,26393.0,56.1053,56.1325,56.0689,56.1325,26393.0
2017-05-24 10:10:00,61.78,61.83,61.73,61.76,28947.0,56.1325,56.1779,56.0871,56.1143,28947.0
2017-05-24 10:15:00,61.75,61.78,61.69,61.77,23832.0,56.1053,56.1325,56.0507,56.1234,23832.0
2017-05-24 10:20:00,61.77,61.77,61.68,61.7,30027.0,56.1234,56.1234,56.0417,56.0598,30027.0
2017-05-24 10:25:00,61.71,61.73,61.69,61.71,81058.0,56.0689,56.0871,56.0507,56.0689,81058.0
2017-05-24 10:30:00,61.74,61.77,61.71,61.72,33630.0,56.0962,56.1234,56.0689,56.078,33630.0
2017-05-24 10:35:00,61.73,61.76,61.69,61.72,30610.0,56.0871,56.1143,56.0507,56.078,30610.0
2017-05-24 10:40:00,61.71,61.75,61.69,61.69,33141.0,56.0689,56.1053,56.0507,56.0507,33141.0
2017-05-24 10:45:00,61.7,61.73,61.66,61.71,30520.0,56.0598,56.0871,56.0235,56.0689,30520.0
2017-05-24 10:50:00,61.71,61.78,61.68,61.78,14400.0,56.0689,56.1325,56.0417,56.1325,14400.0
2017-05-24 10:55:00,61.78,61.81,61.75,61.78,32759.0,56.1325,56.1598,56.1053,56.1325,32759.0
2017-05-24 11:00:00,61.77,61.8,61.77,61.78,15355.0,56.1234,56.1507,56.1234,56.1325,15355.0
2017-05-24 11:05:00,61.78,61.81,61.77,61.81,17847.0,56.1325,56.1598,56.1234,56.1598,17847.0
2017-05-24 11:10:00,61.81,61.81,61.76,61.8,11064.0,56.1598,56.1598,56.1143,56.1507,11064.0
2017-05-24 11:15:00,61.82,61.88,61.82,61.85,12731.0,56.1689,56.2234,56.1689,56.1961,12731.0
2017-05-24 11:20:00,61.85,61.9,61.79,61.8,38449.0,56.1961,56.2415,56.1416,56.1507,38449.0
2017-05-24 11:25:00,61.81,61.89,61.8,61.89,13423.0,56.1598,56.2325,56.1507,56.2325,13423.0
2017-05-24 11:30:00,61.89,61.91,61.86,61.88,12473.0,56.2325,56.2506,56.2052,56.2234,12473.0
2017-05-24 11:35:00,61.87,61.91,61.82,61.82,22104.0,56.2143,56.2506,56.1689,56.1689,22104.0
2017-05-24 11:40:00,61.82,61.85,61.81,61.84,11390.0,56.1689,56.1961,56.1598,56.187,11390.0
2017-05-24 11:45:00,61.83,61.86,61.83,61.85,4934.0,56.1779,56.2052,56.1779,56.1961,4934.0
2017-05-24 11:50:00,61.84,61.89,61.82,61.85,22383.0,56.187,56.2325,56.1689,56.1961,22383.0
2017-05-24 11:55:00,61.86,61.91,61.85,61.9,10389.0,56.2052,56.2506,56.1961,56.2415,10389.0
2017-05-24 12:00:00,61.89,61.92,61.88,61.88,45109.0,56.2325,56.2597,56.2234,56.2234,45109.0
2017-05-24 12:05:00,61.88,61.89,61.82,61.82,27795.0,56.2234,56.2325,56.1689,56.1689,27795.0
2017-05-24 12:10:00,61.83,61.83,61.8,61.8,9851.0,56.1779,56.1779,56.1507,56.1507,9851.0
2017-05-24 12:15:00,61.8,61.81,61.78,61.78,10278.0,56.1507,56.1598,56.1325,56.1325,10278.0
2017-05-24 12:20:00,61.78,61.83,61.77,61.83,12980.0,56.1325,56.1779,56.1234,56.1779,12980.0
2017-05-24 12:25:00,61.82,61.85,61.81,61.84,8357.0,56.1689,56.1961,56.1598,56.187,8357.0
2017-05-24 12:30:00,61.83,61.86,61.82,61.84,9584.0,56.1779,56.2052,56.1689,56.187,9584.0
2017-05-24 12:35:00,61.83,61.87,61.83,61.86,9702.0,56.1779,56.2143,56.1779,56.2052,9702.0
2017-05-24 12:40:00,61.85,61.87,61.85,61.86,11036.0,56.1961,56.2143,56.1961,56.2052,11036.0
2017-05-24 12:45:00,61.85,61.86,61.83,61.85,15733.0,56.1961,56.2052,56.1779,56.1961,15733.0
2017-05-24 12:50:00,61.85,61.86,61.83,61.83,21754.0,56.1961,56.2052,56.1779,56.1779,21754.0
2017-05-24 12:55:00,61.83,61.86,61.82,61.86,23820.0,56.1779,56.2052,56.1689,56.2052,23820.0
2017-05-24 13:00:00,61.86,61.86,61.84,61.86,11073.0,56.2052,56.2052,56.187,56.2052,11073.0
2017-05-24 13:05:00,61.86,61.88,61.84,61.87,24073.0,56.2052,56.2234,56.187,56.2143,24073.0
2017-05-24 13:10:00,61.86,61.87,61.85,61.85,9524.0,56.2052,56.2143,56.1961,56.1961,9524.0
2017-05-24 13:15:00,61.85,61.86,61.8,61.82,18757.0,56.1961,56.2052,56.1507,56.1689,18757.0
2017-05-24 13:20:00,61.81,61.82,61.78,61.79,14276.0,56.1598,56.1689,56.1325,56.1416,14276.0
2017-05-24 13:25:00,61.8,61.81,61.8,61.8,3924.0,56.1507,56.1598,56.1507,56.1507,3924.0
2017-05-24 13:30:00,61.8,61.85,61.79,61.84,9357.0,56.1507,56.1961,56.1416,56.187,9357.0
2017-05-24 13:35:00,61.85,61.86,61.84,61.86,6515.0,56.1961,56.2052,56.187,56.2052,6515.0
2017-05-24 13:40:00,61.85,61.86,61.83,61.86,17017.0,56.1961,56.2052,56.1779,56.2052,17017.0
2017-05-24 13:45:00,61.86,61.86,61.82,61.85,21452.0,56.2052,56.2052,56.1689,56.1961,21452.0
2017-05-24 13:50:00,61.84,61.85,61.84,61.85,3976.0,56.187,56.1961,56.187,56.1961,3976.0
2017-05-24 13:55:00,61.85,61.86,61.82,61.82,15459.0,56.1961,56.2052,56.1689,56.1689,15459.0
2017-05-24 14:00:00,61.83,61.86,61.79,61.82,26065.0,56.1779,56.2052,56.1416,56.1689,26065.0
2017-05-24 14:05:00,61.82,61.89,61.81,61.86,19797.0,56.1689,56.2325,56.1598,56.2052,19797.0
2017-05-24 14:10:00,61.86,61.91,61.85,61.91,54583.0,56.2052,56.2506,56.1961,56.2506,54583.0
2017-05-24 14:15:00,61.9,61.95,61.88,61.94,11469.0,56.2415,56.287,56.2234,56.2779,11469.0
2017-05-24 14:20:00,61.94,61.95,61.89,61.9,10870.0,56.2779,56.287,56.2325,56.2415,10870.0
2017-05-24 14:25:00,61.9,61.94,61.9,61.94,10196.0,56.2415,56.2779,56.2415,56.2779,10196.0
2017-05-24 14:30:00,61.94,61.94,61.88,61.89,10945.0,56.2779,56.2779,56.2234,56.2325,10945.0
2017-05-24 14:35:00,61.9,61.92,61.88,61.88,11542.0,56.2415,56.2597,56.2234,56.2234,11542.0
2017-05-24 14:40:00,61.88,61.9,61.88,61.88,8357.0,56.2234,56.2415,56.2234,56.2234,8357.0
2017-05-24 14:45:00,61.89,61.93,61.88,61.93,14510.0,56.2325,56.2688,56.2234,56.2688,14510.0
2017-05-24 14:50:00,61.93,61.95,61.89,61.95,15414.0,56.2688,56.287,56.2325,56.287,15414.0
2017-05-24 14:55:00,61.94,61.94,61.92,61.94,11180.0,56.2779,56.2779,56.2597,56.2779,11180.0
2017-05-24 15:00:00,61.94,61.95,61.89,61.89,18758.0,56.2779,56.287,56.2325,56.2325,18758.0
2017-05-24 15:05:00,61.9,61.9,61.88,61.89,14895.0,56.2415,56.2415,56.2234,56.2325,14895.0
2017-05-24 15:10:00,61.89,61.91,61.88,61.9,17735.0,56.2325,56.2506,56.2234,56.2415,17735.0
2017-05-24 15:15:00,61.89,61.93,61.89,61.92,19626.0,56.2325,56.2688,56.2325,56.2597,19626.0
2017-05-24 15:20:00,61.92,61.95,61.91,61.95,19642.0,56.2597,56.287,56.2506,56.287,19642.0
2017-05-24 15:25:00,61.95,61.96,61.94,61.96,12517.0,56.287,56.2961,56.2779,56.2961,12517.0
2017-05-24 15:30:00,61.96,61.98,61.95,61.98,25726.0,56.2961,56.3142,56.287,56.3142,25726.0
2017-05-24 15:35:00,61.98,62.0,61.95,61.98,53094.0,56.3142,56.3324,56.287,56.3142,53094.0
2017-05-24 15:40:00,61.99,62.01,61.96,62.01,41490.0,56.3233,56.3415,56.2961,56.3415,41490.0
2017-05-24 15:45:00,62.01,62.01,61.98,61.99,48311.0,56.3415,56.3415,56.3142,56.3233,48311.0
2017-05-24 15:50:00,62.0,62.02,61.99,62.0,75265.0,56.3324,56.3506,56.3233,56.3324,75265.0
2017-05-24 15:55:00,61.99,62.04,61.99,62.02,116375.0,56.3233,56.3687,56.3233,56.3506,116375.0
2017-05-25 09:30:00,62.52,62.89,62.49,62.82,138731.0,56.8049,57.141,56.7776,57.0774,138731.0
2017-05-25 09:35:00,62.82,63.03,62.75,62.93,43124.0,57.0774,57.2682,57.0138,57.1774,43124.0
2017-05-25 09:40:00,62.94,62.98,62.82,62.84,47571.0,57.1865,57.2228,57.0774,57.0956,47571.0
2017-05-25 09:45:00,62.83,62.88,62.8,62.8,21064.0,57.0865,57.132,57.0593,57.0593,21064.0
2017-05-25 09:50:00,62.8,62.86,62.76,62.84,25706.0,57.0593,57.1138,57.0229,57.0956,25706.0
2017-05-25 09:55:00,62.84,62.84,62.75,62.76,13060.0,57.0956,57.0956,57.0138,57.0229,13060.0
2017-05-25 10:00:00,62.76,62.83,62.72,62.82,21022.0,57.0229,57.0865,56.9866,57.0774,21022.0
2017-05-25 10:05:00,62.82,62.89,62.82,62.88,21878.0,57.0774,57.141,57.0774,57.132,21878.0
2017-05-25 10:10:00,62.88,62.94,62.87,62.93,23222.0,57.132,57.1865,57.1229,57.1774,23222.0
2017-05-25 10:15:00,62.93,62.93,62.85,62.87,13643.0,57.1774,57.1774,57.1047,57.1229,13643.0
2017-05-25 10:20:00,62.86,62.86,62.81,62.83,14851.0,57.1138,57.1138,57.0684,57.0865,14851.0
2017-05-25 10:25:00,62.83,62.91,62.81,62.9,20682.0,57.0865,57.1592,57.0684,57.1501,20682.0
2017-05-25 10:30:00,62.9,62.93,62.89,62.89,15993.0,57.1501,57.1774,57.141,57.141,15993.0
2017-05-25 10:35:00,62.9,62.9,62.77,62.8,15319.0,57.1501,57.1501,57.032,57.0593,15319.0
2017-05-25 10:40:00,62.8,62.82,62.78,62.78,12489.0,57.0593,57.0774,57.0411,57.0411,12489.0
2017-05-25 10:45:00,62.79,62.87,62.78,62.86,16512.0,57.0502,57.1229,57.0411,57.1138,16512.0
2017-05-25 10:50:00,62.85,62.86,62.82,62.85,25080.0,57.1047,57.1138,57.0774,57.1047,25080.0
2017-05-25 10:55:00,62.85,62.92,62.84,62.91,16452.0,57.1047,57.1683,57.0956,57.1592,16452.0
2017-05-25 11:00:00,62.92,62.97,62.91,62.94,18496.0,57.1683,57.2137,57.1592,57.1865,18496.0
2017-05-25 11:05:00,62.94,62.99,62.93,62.99,25520.0,57.1865,57.2319,57.1774,57.2319,25520.0
2017-05-25 11:10:00,63.0,63.0,62.96,62.96,15516.0,57.241,57.241,57.2046,57.2046,15516.0
2017-05-25 11:15:00,62.97,62.98,62.91,62.91,13382.0,57.2137,57.2228,57.1592,57.1592,13382.0
2017-05-25 11:20:00,62.92,62.95,62.91,62.94,16869.0,57.1683,57.1956,57.1592,57.1865,16869.0
2017-05-25 11:25:00,62.94,62.97,62.93,62.96,13055.0,57.1865,57.2137,57.1774,57.2046,13055.0
2017-05-25 11:30:00,62.95,62.96,62.94,62.95,12789.0,57.1956,57.2046,57.1865,57.1956,12789.0
2017-05-25 11:35:00,62.94,62.99,62.93,62.99,20290.0,57.1865,57.2319,57.1774,57.2319,20290.0
2017-05-25 11:40:00,62.99,63.0,62.97,62.98,14463.0,57.2319,57.241,57.2137,57.2228,14463.0
2017-05-25 11:45:00,62.98,63.01,62.97,62.98,13229.0,57.2228,57.2501,57.2137,57.2228,13229.0
2017-05-25 11:50:00,62.98,63.06,62.97,62.98,32467.0,57.2228,57.2955,57.2137,57.2228,32467.0
2017-05-25 11:55:00,62.98,63.01,62.97,62.99,23623.0,57.2228,57.2501,57.2137,57.2319,23623.0
2017-05-25 12:00:00,62.98,63.01,62.95,62.98,72536.0,57.2228,57.2501,57.1956,57.2228,72536.0
2017-05-25 12:05:00,62.99,63.0,62.95,62.96,33916.0,57.2319,57.241,57.1956,57.2046,33916.0
2017-05-25 12:10:00,62.96,63.0,62.92,62.93,48729.0,57.2046,57.241,57.1683,57.1774,48729.0
2017-05-25 12:15:00,62.92,62.95,62.9,62.95,11857.0,57.1683,57.1956,57.1501,57.1956,11857.0
2017-05-25 12:20:00,62.96,63.01,62.95,63.0,14385.0,57.2046,57.2501,57.1956,57.241,14385.0
2017-05-25 12:25:00,63.01,63.01,62.95,62.95,10518.0,57.2501,57.2501,57.1956,57.1956,10518.0
2017-05-25 12:30:00,62.95,62.98,62.93,62.98,7506.0,57.1956,57.2228,57.1774,57.2228,7506.0
2017-05-25 12:35:00,62.98,62.99,62.95,62.97,12682.0,57.2228,57.2319,57.1956,57.2137,12682.0
2017-05-25 12:40:00,62.98,62.98,62.96,62.97,6630.0,57.2228,57.2228,57.2046,57.2137,6630.0
2017-05-25 12:45:00,62.98,63.01,62.98,63.0,15418.0,57.2228,57.2501,57.2228,57.241,15418.0
2017-05-25 12:50:00,63.01,63.01,62.96,63.0,23671.0,57.2501,57.2501,57.2046,57.241,23671.0
2017-05-25 12:55:00,63.0,63.0,62.95,62.99,8092.0,57.241,57.241,57.1956,57.2319,8092.0
2017-05-25 13:00:00,62.99,63.01,62.99,62.99,15112.0,57.2319,57.2501,57.2319,57.2319,15112.0
2017-05-25 13:05:00,62.99,62.99,62.96,62.98,15519.0,57.2319,57.2319,57.2046,57.2228,15519.0
2017-05-25 13:10:00,62.98,62.99,62.96,62.99,6997.0,57.2228,57.2319,57.2046,57.2319,6997.0
2017-05-25 13:15:00,62.98,62.99,62.96,62.99,10840.0,57.2228,57.2319,57.2046,57.2319,10840.0
2017-05-25 13:20:00,62.98,62.99,62.96,62.97,16377.0,57.2228,57.2319,57.2046,57.2137,16377.0
2017-05-25 13:25:00,62.97,62.97,62.95,62.96,10885.0,57.2137,57.2137,57.1956,57.2046,10885.0
2017-05-25 13:30:00,62.96,62.96,62.88,62.89,11559.0,57.2046,57.2046,57.132,57.141,11559.0
2017-05-25 13:35:00,62.9,62.9,62.87,62.88,14274.0,57.1501,57.1501,57.1229,57.132,14274.0
2017-05-25 13:40:00,62.88,62.93,62.88,62.9,12842.0,57.132,57.1774,57.132,57.1501,12842.0
2017-05-25 13:45:00,62.9,62.93,62.9,62.92,8050.0,57.1501,57.1774,57.1501,57.1683,8050.0
2017-05-25 13:50:00,62.93,62.96,62.92,62.92,19644.0,57.1774,57.2046,57.1683,57.1683,19644.0
2017-05-25 13:55:00,62.93,62.95,62.91,62.94,10412.0,57.1774,57.1956,57.1592,57.1865,10412.0
2017-05-25 14:00:00,62.94,62.95,62.92,62.93,9244.0,57.1865,57.1956,57.1683,57.1774,9244.0
2017-05-25 14:05:00,62.93,62.94,62.89,62.89,15768.0,57.1774,57.1865,57.141,57.141,15768.0
2017-05-25 14:10:00,62.89,62.9,62.86,62.89,21710.0,57.141,57.1501,57.1138,57.141,21710.0
2017-05-25 14:15:00,62.89,62.91,62.87,62.91,20239.0,57.141,57.1592,57.1229,57.1592,20239.0
2017-05-25 14:20:00,62.91,62.95,62.9,62.93,32189.0,57.1592,57.1956,57.1501,57.1774,32189.0
2017-05-25 14:25:00,62.92,62.95,62.91,62.94,32108.0,57.1683,57.1956,57.1592,57.1865,32108.0
2017-05-25 14:30:00,62.95,63.01,62.94,62.99,36463.0,57.1956,57.2501,57.1865,57.2319,36463.0
2017-05-25 14:35:00,62.99,63.01,62.99,63.01,24484.0,57.2319,57.2501,57.2319,57.2501,24484.0
2017-05-25 14:40:00,63.01,63.01,62.98,63.0,30649.0,57.2501,57.2501,57.2228,57.241,30649.0
2017-05-25 14:45:00,62.99,63.03,62.97,62.98,93960.0,57.2319,57.2682,57.2137,57.2228,93960.0
2017-05-25 14:50:00,62.98,63.0,62.97,62.99,14730.0,57.2228,57.241,57.2137,57.2319,14730.0
2017-05-25 14:55:00,62.99,63.0,62.98,63.0,14785.0,57.2319,57.241,57.2228,57.241,14785.0
2017-05-25 15:00:00,63.0,63.01,62.97,62.97,28267.0,57.241,57.2501,57.2137,57.2137,28267.0
2017-05-25 15:05:00,62.97,62.98,62.94,62.97,19459.0,57.2137,57.2228,57.1865,57.2137,19459.0
2017-05-25 15:10:00,62.98,62.99,62.96,62.98,32593.0,57.2228,57.2319,57.2046,57.2228,32593.0
2017-05-25 15:15:00,62.98,62.98,62.94,62.94,33037.0,57.2228,57.2228,57.1865,57.1865,33037.0
2017-05-25 15:20:00,62.95,62.95,62.89,62.94,37608.0,57.1956,57.1956,57.141,57.1865,37608.0
2017-05-25 15:25:00,62.94,62.94,62.89,62.9,28201.0,57.1865,57.1865,57.141,57.1501,28201.0
2017-05-25 15:30:00,62.9,62.9,62.84,62.87,43599.0,57.1501,57.1501,57.0956,57.1229,43599.0
2017-05-25 15:35:00,62.87,62.87,62.83,62.86,36516.0,57.1229,57.1229,57.0865,57.1138,36516.0
2017-05-25 15:40:00,62.85,62.88,62.85,62.88,30902.0,57.1047,57.132,57.1047,57.132,30902.0
2017-05-25 15:45:00,62.88,62.92,62.87,62.9,60591.0,57.132,57.1683,57.1229,57.1501,60591.0
2017-05-25 15:50:00,62.9,62.91,62.79,62.8,94662.0,57.1501,57.1592,57.0502,57.0593,94662.0
2017-05-25 15:55:00,62.81,62.81,62.76,62.77,164926.0,57.0684,57.0684,57.0229,57.032,164926.0
2017-05-26 09:30:00,62.87,63.1,62.83,62.95,92011.0,57.1229,57.3318,57.0865,57.1956,92011.0
2017-05-26 09:35:00,62.96,63.08,62.93,62.95,39084.0,57.2046,57.3137,57.1774,57.1956,39084.0
2017-05-26 09:40:00,62.95,63.05,62.9,63.02,41198.0,57.1956,57.2864,57.1501,57.2592,41198.0
2017-05-26 09:45:00,63.0,63.06,62.98,63.06,23550.0,57.241,57.2955,57.2228,57.2955,23550.0
2017-05-26 09:50:00,63.06,63.15,63.04,63.05,26708.0,57.2955,57.3773,57.2773,57.2864,26708.0
2017-05-26 09:55:00,63.04,63.12,63.03,63.09,9749.0,57.2773,57.35,57.2682,57.3228,9749.0
2017-05-26 10:00:00,63.11,63.25,63.09,63.23,38375.0,57.3409,57.4681,57.3228,57.45,38375.0
2017-05-26 10:05:00,63.22,63.24,63.17,63.22,23145.0,57.4409,57.459,57.3954,57.4409,23145.0
2017-05-26 10:10:00,63.21,63.22,63.16,63.19,14946.0,57.4318,57.4409,57.3864,57.4136,14946.0
2017-05-26 10:15:00,63.19,63.2,63.14,63.19,13539.0,57.4136,57.4227,57.3682,57.4136,13539.0
2017-05-26 10:20:00,63.18,63.18,63.05,63.05,23708.0,57.4045,57.4045,57.2864,57.2864,23708.0
2017-05-26 10:25:00,63.05,63.05,62.98,63.02,11830.0,57.2864,57.2864,57.2228,57.2592,11830.0
2017-05-26 10:30:00,63.02,63.05,63.01,63.03,11489.0,57.2592,57.2864,57.2501,57.2682,11489.0
2017-05-26 10:35:00,63.01,63.03,62.98,63.0,92907.0,57.2501,57.2682,57.2228,57.241,92907.0
2017-05-26 10:40:00,63.0,63.08,63.0,63.05,29475.0,57.241,57.3137,57.241,57.2864,29475.0
2017-05-26 10:45:00,63.05,63.08,63.04,63.05,16429.0,57.2864,57.3137,57.2773,57.2864,16429.0
2017-05-26 10:50:00,63.06,63.09,63.04,63.04,22963.0,57.2955,57.3228,57.2773,57.2773,22963.0
2017-05-26 10:55:00,63.05,63.07,63.02,63.04,17832.0,57.2864,57.3046,57.2592,57.2773,17832.0
2017-05-26 11:00:00,63.04,63.11,63.04,63.11,20821.0,57.2773,57.3409,57.2773,57.3409,20821.0
2017-05-26 11:05:00,63.12,63.19,63.11,63.17,33879.0,57.35,57.4136,57.3409,57.3954,33879.0
2017-05-26 11:10:00,63.18,63.2,63.13,63.14,17389.0,57.4045,57.4227,57.3591,57.3682,17389.0
2017-05-26 11:15:00,63.14,63.17,63.14,63.14,6276.0,57.3682,57.3954,57.3682,57.3682,6276.0
2017-05-26 11:20:00,63.15,63.16,63.07,63.09,13954.0,57.3773,57.3864,57.3046,57.3228,13954.0
2017-05-26 11:25:00,63.09,63.11,63.07,63.1,13468.0,57.3228,57.3409,57.3046,57.3318,13468.0
2017-05-26 11:30:00,63.1,63.2,63.09,63.19,32117.0,57.3318,57.4227,57.3228,57.4136,32117.0
2017-05-26 11:35:00,63.2,63.26,63.19,63.24,16484.0,57.4227,57.4772,57.4136,57.459,16484.0
2017-05-26 11:40:00,63.24,63.24,63.19,63.2,15530.0,57.459,57.459,57.4136,57.4227,15530.0
2017-05-26 11:45:00,63.2,63.23,63.19,63.23,21215.0,57.4227,57.45,57.4136,57.45,21215.0
2017-05-26 11:50:00,63.22,63.24,63.2,63.24,8958.0,57.4409,57.459,57.4227,57.459,8958.0
2017-05-26 11:55:00,63.24,63.24,63.2,63.2,7087.0,57.459,57.459,57.4227,57.4227,7087.0
2017-05-26 12:00:00,63.2,63.23,63.2,63.22,7710.0,57.4227,57.45,57.4227,57.4409,7710.0
2017-05-26 12:05:00,63.23,63.26,63.22,63.24,15617.0,57.45,57.4772,57.4409,57.459,15617.0
2017-05-26 12:10:00,63.24,63.25,63.22,63.22,5516.0,57.459,57.4681,57.4409,57.4409,5516.0
2017-05-26 12:15:00,63.22,63.28,63.22,63.28,12289.0,57.4409,57.4954,57.4409,57.4954,12289.0
2017-05-26 12:20:00,63.29,63.32,63.24,63.26,39908.0,57.5045,57.5317,57.459,57.4772,39908.0
2017-05-26 12:25:00,63.27,63.34,63.26,63.34,11077.0,57.4863,57.5499,57.4772,57.5499,11077.0
2017-05-26 12:30:00,63.34,63.35,63.33,63.33,7080.0,57.5499,57.559,57.5408,57.5408,7080.0
2017-05-26 12:35:00,63.33,63.35,63.32,63.35,8310.0,57.5408,57.559,57.5317,57.559,8310.0
2017-05-26 12:40:00,63.35,63.35,63.32,63.35,12522.0,57.559,57.559,57.5317,57.559,12522.0
2017-05-26 12:45:00,63.34,63.35,63.33,63.33,17715.0,57.5499,57.559,57.5408,57.5408,17715.0
2017-05-26 12:50:00,63.34,63.34,63.32,63.33,13270.0,57.5499,57.5499,57.5317,57.5408,13270.0
2017-05-26 12:55:00,63.32,63.33,63.29,63.32,30232.0,57.5317,57.5408,57.5045,57.5317,30232.0
2017-05-26 13:00:00,63.33,63.38,63.31,63.38,26216.0,57.5408,57.5862,57.5226,57.5862,26216.0
2017-05-26 13:05:00,63.37,63.44,63.36,63.43,28888.0,57.5772,57.6408,57.5681,57.6317,28888.0
2017-05-26 13:10:00,63.44,63.45,63.43,63.45,10804.0,57.6408,57.6499,57.6317,57.6499,10804.0
2017-05-26 13:15:00,63.44,63.45,63.42,63.43,13833.0,57.6408,57.6499,57.6226,57.6317,13833.0
2017-05-26 13:20:00,63.43,63.44,63.4,63.4,8278.0,57.6317,57.6408,57.6044,57.6044,8278.0
2017-05-26 13:25:00,63.4,63.42,63.39,63.42,7359.0,57.6044,57.6226,57.5953,57.6226,7359.0
2017-05-26 13:30:00,63.41,63.41,63.36,63.36,10240.0,57.6135,57.6135,57.5681,57.5681,10240.0
2017-05-26 13:35:00,63.36,63.37,63.35,63.36,6107.0,57.5681,57.5772,57.559,57.5681,6107.0
2017-05-26 13:40:00,63.37,63.37,63.35,63.37,8425.0,57.5772,57.5772,57.559,57.5772,8425.0
2017-05-26 13:45:00,63.36,63.37,63.32,63.33,33847.0,57.5681,57.5772,57.5317,57.5408,33847.0
2017-05-26 13:50:00,63.33,63.38,63.33,63.38,5930.0,57.5408,57.5862,57.5408,57.5862,5930.0
2017-05-26 13:55:00,63.37,63.38,63.35,63.36,5137.0,57.5772,57.5862,57.559,57.5681,5137.0
2017-05-26 14:00:00,63.37,63.37,63.36,63.36,6295.0,57.5772,57.5772,57.5681,57.5681,6295.0
2017-05-26 14:05:00,63.36,63.36,63.34,63.36,14575.0,57.5681,57.5681,57.5499,57.5681,14575.0
2017-05-26 14:10:00,63.36,63.36,63.34,63.36,14221.0,57.5681,57.5681,57.5499,57.5681,14221.0
2017-05-26 14:15:00,63.36,63.38,63.34,63.35,12651.0,57.5681,57.5862,57.5499,57.559,12651.0
2017-05-26 14:20:00,63.35,63.36,63.32,63.33,22583.0,57.559,57.5681,57.5317,57.5408,22583.0
2017-05-26 14:25:00,63.33,63.36,63.32,63.35,8502.0,57.5408,57.5681,57.5317,57.559,8502.0
2017-05-26 14:30:00,63.34,63.35,63.3,63.3,11458.0,57.5499,57.559,57.5136,57.5136,11458.0
2017-05-26 14:35:00,63.29,63.3,63.27,63.29,11074.0,57.5045,57.5136,57.4863,57.5045,11074.0
2017-05-26 14:40:00,63.28,63.3,63.27,63.28,9294.0,57.4954,57.5136,57.4863,57.4954,9294.0
2017-05-26 14:45:00,63.28,63.29,63.28,63.28,4285.0,57.4954,57.5045,57.4954,57.4954,4285.0
2017-05-26 14:50:00,63.29,63.29,63.26,63.27,11364.0,57.5045,57.5045,57.4772,57.4863,11364.0
2017-05-26 14:55:00,63.28,63.28,63.26,63.27,10508.0,57.4954,57.4954,57.4772,57.4863,10508.0
2017-05-26 15:00:00,63.26,63.32,63.26,63.32,14545.0,57.4772,57.5317,57.4772,57.5317,14545.0
2017-05-26 15:05:00,63.31,63.32,63.26,63.27,13078.0,57.5226,57.5317,57.4772,57.4863,13078.0
2017-05-26 15:10:00,63.28,63.3,63.27,63.28,14298.0,57.4954,57.5136,57.4863,57.4954,14298.0
2017-05-26 15:15:00,63.28,63.29,63.27,63.28,11885.0,57.4954,57.5045,57.4863,57.4954,11885.0
2017-05-26 15:20:00,63.28,63.31,63.28,63.29,9753.0,57.4954,57.5226,57.4954,57.5045,9753.0
2017-05-26 15:25:00,63.3,63.33,63.29,63.3,10973.0,57.5136,57.5408,57.5045,57.5136,10973.0
2017-05-26 15:30:00,63.3,63.33,63.3,63.3,13209.0,57.5136,57.5408,57.5136,57.5136,13209.0
2017-05-26 15:35:00,63.3,63.31,63.3,63.3,12747.0,57.5136,57.5226,57.5136,57.5136,12747.0
2017-05-26 15:40:00,63.31,63.34,63.29,63.34,35166.0,57.5226,57.5499,57.5045,57.5499,35166.0
2017-05-26 15:45:00,63.33,63.37,63.33,63.36,34163.0,57.5408,57.5772,57.5408,57.5681,34163.0
2017-05-26 15:50:00,63.36,63.37,63.34,63.36,59221.0,57.5681,57.5772,57.5499,57.5681,59221.0
2017-05-26 15:55:00,63.35,63.35,63.3,63.33,114796.0,57.559,57.559,57.5136,57.5408,114796.0
2017-05-30 09:30:00,63.25,63.4,63.25,63.27,63358.0,57.4681,57.6044,57.4681,57.4863,63358.0
2017-05-30 09:35:00,63.27,63.4,63.26,63.37,21309.0,57.4863,57.6044,57.4772,57.5772,21309.0
2017-05-30 09:40:00,63.38,63.41,63.33,63.38,18026.0,57.5862,57.6135,57.5408,57.5862,18026.0
2017-05-30 09:45:00,63.37,63.4,63.33,63.35,12018.0,57.5772,57.6044,57.5408,57.559,12018.0
2017-05-30 09:50:00,63.35,63.38,63.32,63.37,67122.0,57.559,57.5862,57.5317,57.5772,67122.0
2017-05-30 09:55:00,63.38,63.49,63.38,63.49,16249.0,57.5862,57.6862,57.5862,57.6862,16249.0
2017-05-30 10:00:00,63.5,63.5,63.45,63.48,41033.0,57.6953,57.6953,57.6499,57.6771,41033.0
2017-05-30 10:05:00,63.48,63.58,63.46,63.57,31699.0,57.6771,57.768,57.6589,57.7589,31699.0
2017-05-30 10:10:00,63.57,63.65,63.57,63.64,21302.0,57.7589,57.8316,57.7589,57.8225,21302.0
2017-05-30 10:15:00,63.62,63.67,63.59,63.67,33558.0,57.8043,57.8497,57.7771,57.8497,33558.0
2017-05-30 10:20:00,63.67,63.78,63.66,63.76,33219.0,57.8497,57.9497,57.8407,57.9315,33219.0
2017-05-30 10:25:00,63.76,63.78,63.7,63.72,21115.0,57.9315,57.9497,57.877,57.8952,21115.0
2017-05-30 10:30:00,63.72,63.82,63.72,63.81,27246.0,57.8952,57.986,57.8952,57.9769,27246.0
2017-05-30 10:35:00,63.82,63.88,63.81,63.87,35901.0,57.986,58.0405,57.9769,58.0315,35901.0
2017-05-30 10:40:00,63.87,63.99,63.87,63.99,47818.0,58.0315,58.1405,58.0315,58.1405,47818.0
2017-05-30 10:45:00,63.98,63.99,63.92,63.94,27601.0,58.1314,58.1405,58.0769,58.0951,27601.0
2017-05-30 10:50:00,63.94,63.97,63.91,63.91,25242.0,58.0951,58.1223,58.0678,58.0678,25242.0
2017-05-30 10:55:00,63.92,63.94,63.87,63.94,85755.0,58.0769,58.0951,58.0315,58.0951,85755.0
2017-05-30 11:00:00,63.93,64.05,63.93,63.98,46715.0,58.086,58.195,58.086,58.1314,46715.0
2017-05-30 11:05:00,63.99,64.01,63.96,63.98,24550.0,58.1405,58.1587,58.1132,58.1314,24550.0
2017-05-30 11:10:00,63.98,63.98,63.87,63.87,19744.0,58.1314,58.1314,58.0315,58.0315,19744.0
2017-05-30 11:15:00,63.88,63.88,63.79,63.83,14583.0,58.0405,58.0405,57.9588,57.9951,14583.0
2017-05-30 11:20:00,63.84,63.87,63.82,63.86,17989.0,58.0042,58.0315,57.986,58.0224,17989.0
2017-05-30 11:25:00,63.86,63.9,63.85,63.88,24769.0,58.0224,58.0587,58.0133,58.0405,24769.0
2017-05-30 11:30:00,63.88,63.9,63.87,63.87,12844.0,58.0405,58.0587,58.0315,58.0315,12844.0
2017-05-30 11:35:00,63.87,63.9,63.83,63.84,13379.0,58.0315,58.0587,57.9951,58.0042,13379.0
2017-05-30 11:40:00,63.85,63.85,63.81,63.84,12163.0,58.0133,58.0133,57.9769,58.0042,12163.0
2017-05-30 11:45:00,63.84,63.86,63.81,63.81,5591.0,58.0042,58.0224,57.9769,57.9769,5591.0
2017-05-30 11:50:00,63.81,63.82,63.79,63.79,15451.0,57.9769,57.986,57.9588,57.9588,15451.0
2017-05-30 11:55:00,63.79,63.81,63.79,63.79,9258.0,57.9588,57.9769,57.9588,57.9588,9258.0
2017-05-30 12:00:00,63.8,63.83,63.8,63.83,9518.0,57.9679,57.9951,57.9679,57.9951,9518.0
2017-05-30 12:05:00,63.83,63.84,63.81,63.83,8705.0,57.9951,58.0042,57.9769,57.9951,8705.0
2017-05-30 12:10:00,63.82,63.83,63.8,63.82,7274.0,57.986,57.9951,57.9679,57.986,7274.0
2017-05-30 12:15:00,63.81,63.81,63.78,63.79,7233.0,57.9769,57.9769,57.9497,57.9588,7233.0
2017-05-30 12:20:00,63.79,63.84,63.77,63.82,18667.0,57.9588,58.0042,57.9406,57.986,18667.0
2017-05-30 12:25:00,63.82,63.83,63.81,63.83,11079.0,57.986,57.9951,57.9769,57.9951,11079.0
2017-05-30 12:30:00,63.83,63.87,63.82,63.85,13137.0,57.9951,58.0315,57.986,58.0133,13137.0
2017-05-30 12:35:00,63.85,63.86,63.81,63.81,9236.0,58.0133,58.0224,57.9769,57.9769,9236.0
2017-05-30 12:40:00,63.8,63.81,63.79,63.79,11670.0,57.9679,57.9769,57.9588,57.9588,11670.0
2017-05-30 12:45:00,63.79,63.8,63.77,63.78,4560.0,57.9588,57.9679,57.9406,57.9497,4560.0
2017-05-30 12:50:00,63.78,63.79,63.73,63.75,11636.0,57.9497,57.9588,57.9043,57.9224,11636.0
2017-05-30 12:55:00,63.75,63.78,63.74,63.77,8759.0,57.9224,57.9497,57.9133,57.9406,8759.0
2017-05-30 13:00:00,63.78,63.81,63.77,63.8,18178.0,57.9497,57.9769,57.9406,57.9679,18178.0
2017-05-30 13:05:00,63.8,63.81,63.79,63.79,102671.0,57.9679,57.9769,57.9588,57.9588,102671.0
2017-05-30 13:10:00,63.78,63.8,63.77,63.78,17923.0,57.9497,57.9679,57.9406,57.9497,17923.0
2017-05-30 13:15:00,63.76,63.76,63.73,63.73,6888.0,57.9315,57.9315,57.9043,57.9043,6888.0
2017-05-30 13:20:00,63.72,63.73,63.67,63.67,5046.0,57.8952,57.9043,57.8497,57.8497,5046.0
2017-05-30 13:25:00,63.67,63.68,63.65,63.65,2084.0,57.8497,57.8588,57.8316,57.8316,2084.0
2017-05-30 13:30:00,63.65,63.69,63.64,63.68,13137.0,57.8316,57.8679,57.8225,57.8588,13137.0
2017-05-30 13:35:00,63.68,63.69,63.65,63.69,5822.0,57.8588,57.8679,57.8316,57.8679,5822.0
2017-05-30 13:40:00,63.68,63.75,63.67,63.73,13516.0,57.8588,57.9224,57.8497,57.9043,13516.0
2017-05-30 13:45:00,63.72,63.74,63.7,63.73,11543.0,57.8952,57.9133,57.877,57.9043,11543.0
2017-05-30 13:50:00,63.72,63.73,63.71,63.71,4361.0,57.8952,57.9043,57.8861,57.8861,4361.0
2017-05-30 13:55:00,63.71,63.74,63.69,63.74,14538.0,57.8861,57.9133,57.8679,57.9133,14538.0
2017-05-30 14:00:00,63.74,63.74,63.7,63.72,8816.0,57.9133,57.9133,57.877,57.8952,8816.0
2017-05-30 14:05:00,63.72,63.83,63.71,63.83,115387.0,57.8952,57.9951,57.8861,57.9951,115387.0
2017-05-30 14:10:00,63.81,63.85,63.76,63.85,48981.0,57.9769,58.0133,57.9315,58.0133,48981.0
2017-05-30 14:15:00,63.85,63.87,63.84,63.85,15466.0,58.0133,58.0315,58.0042,58.0133,15466.0
2017-05-30 14:20:00,63.84,63.86,63.82,63.84,30306.0,58.0042,58.0224,57.986,58.0042,30306.0
2017-05-30 14:25:00,63.84,63.89,63.83,63.89,31294.0,58.0042,58.0496,57.9951,58.0496,31294.0
2017-05-30 14:30:00,63.88,63.89,63.88,63.88,5692.0,58.0405,58.0496,58.0405,58.0405,5692.0
2017-05-30 14:35:00,63.88,63.89,63.83,63.84,32393.0,58.0405,58.0496,57.9951,58.0042,32393.0
2017-05-30 14:40:00,63.84,63.86,63.83,63.85,23972.0,58.0042,58.0224,57.9951,58.0133,23972.0
2017-05-30 14:45:00,63.86,63.86,63.79,63.81,11567.0,58.0224,58.0224,57.9588,57.9769,11567.0
2017-05-30 14:50:00,63.81,63.83,63.8,63.82,44469.0,57.9769,57.9951,57.9679,57.986,44469.0
2017-05-30 14:55:00,63.82,63.87,63.81,63.87,29284.0,57.986,58.0315,57.9769,58.0315,29284.0
2017-05-30 15:00:00,63.86,63.9,63.83,63.84,15661.0,58.0224,58.0587,57.9951,58.0042,15661.0
2017-05-30 15:05:00,63.83,63.85,63.82,63.82,9824.0,57.9951,58.0133,57.986,57.986,9824.0
2017-05-30 15:10:00,63.83,63.84,63.81,63.84,10931.0,57.9951,58.0042,57.9769,58.0042,10931.0
2017-05-30 15:15:00,63.84,63.85,63.83,63.83,21943.0,58.0042,58.0133,57.9951,57.9951,21943.0
2017-05-30 15:20:00,63.84,63.84,63.8,63.8,14570.0,58.0042,58.0042,57.9679,57.9679,14570.0
2017-05-30 15:25:00,63.81,63.82,63.8,63.81,9990.0,57.9769,57.986,57.9679,57.9769,9990.0
2017-05-30 15:30:00,63.81,63.82,63.8,63.82,36438.0,57.9769,57.986,57.9679,57.986,36438.0
2017-05-30 15:35:00,63.81,63.84,63.81,63.81,18123.0,57.9769,58.0042,57.9769,57.9769,18123.0
2017-05-30 15:40:00,63.81,63.83,63.8,63.83,20339.0,57.9769,57.9951,57.9679,57.9951,20339.0
2017-05-30 15:45:00,63.83,63.83,63.8,63.8,32639.0,57.9951,57.9951,57.9679,57.9679,32639.0
2017-05-30 15:50:00,63.8,63.82,63.75,63.76,64315.0,57.9679,57.986,57.9224,57.9315,64315.0
2017-05-30 15:55:00,63.75,63.78,63.75,63.75,97953.0,57.9224,57.9497,57.9224,57.9224,97953.0
2017-05-31 09:30:00,63.94,64.04,63.94,64.01,45966.0,58.0951,58.1859,58.0951,58.1587,45966.0
2017-05-31 09:35:00,64.02,64.02,63.92,64.0,54047.0,58.1677,58.1677,58.0769,58.1496,54047.0
2017-05-31 09:40:00,64.0,64.0,63.92,63.98,43351.0,58.1496,58.1496,58.0769,58.1314,43351.0
2017-05-31 09:45:00,63.97,64.03,63.93,64.0,64432.0,58.1223,58.1768,58.086,58.1496,64432.0
2017-05-31 09:50:00,64.02,64.09,63.99,64.02,53656.0,58.1677,58.2313,58.1405,58.1677,53656.0
2017-05-31 09:55:00,64.01,64.04,63.99,64.03,38860.0,58.1587,58.1859,58.1405,58.1768,38860.0
2017-05-31 10:00:00,64.03,64.11,64.0,64.08,84052.0,58.1768,58.2495,58.1496,58.2223,84052.0
2017-05-31 10:05:00,64.07,64.07,63.97,63.98,23576.0,58.2132,58.2132,58.1223,58.1314,23576.0
2017-05-31 10:10:00,63.99,64.05,63.98,64.04,27100.0,58.1405,58.195,58.1314,58.1859,27100.0
2017-05-31 10:15:00,64.04,64.09,64.03,64.08,15728.0,58.1859,58.2313,58.1768,58.2223,15728.0
2017-05-31 10:20:00,64.08,64.1,64.04,64.1,16278.0,58.2223,58.2404,58.1859,58.2404,16278.0
2017-05-31 10:25:00,64.1,64.12,64.06,64.12,16834.0,58.2404,58.2586,58.2041,58.2586,16834.0
2017-05-31 10:30:00,64.12,64.2,64.09,64.19,29563.0,58.2586,58.3313,58.2313,58.3222,29563.0
2017-05-31 10:35:00,64.2,64.23,64.17,64.21,55649.0,58.3313,58.3585,58.304,58.3404,55649.0
2017-05-31 10:40:00,64.22,64.25,64.17,64.17,25822.0,58.3495,58.3767,58.304,58.304,25822.0
2017-05-31 10:45:00,64.18,64.22,64.17,64.2,21770.0,58.3131,58.3495,58.304,58.3313,21770.0
2017-05-31 10:50:00,64.2,64.23,64.16,64.22,22451.0,58.3313,58.3585,58.2949,58.3495,22451.0
2017-05-31 10:55:00,64.21,64.32,64.21,64.32,31794.0,58.3404,58.4403,58.3404,58.4403,31794.0
2017-05-31 11:00:00,64.32,64.33,64.27,64.28,20845.0,58.4403,58.4494,58.3949,58.404,20845.0
2017-05-31 11:05:00,64.28,64.29,64.26,64.26,17932.0,58.404,58.4131,58.3858,58.3858,17932.0
2017-05-31 11:10:00,64.26,64.29,64.21,64.21,41239.0,58.3858,58.4131,58.3404,58.3404,41239.0
2017-05-31 11:15:00,64.21,64.23,64.16,64.18,138916.0,58.3404,58.3585,58.2949,58.3131,138916.0
2017-05-31 11:20:00,64.17,64.21,64.1,64.15,36822.0,58.304,58.3404,58.2404,58.2859,36822.0
2017-05-31 11:25:00,64.15,64.15,64.03,64.08,17340.0,58.2859,58.2859,58.1768,58.2223,17340.0
2017-05-31 11:30:00,64.09,64.09,64.01,64.07,18870.0,58.2313,58.2313,58.1587,58.2132,18870.0
2017-05-31 11:35:00,64.06,64.1,64.02,64.06,20402.0,58.2041,58.2404,58.1677,58.2041,20402.0
2017-05-31 11:40:00,64.06,64.15,64.02,64.13,19650.0,58.2041,58.2859,58.1677,58.2677,19650.0
2017-05-31 11:45:00,64.13,64.14,64.07,64.08,14456.0,58.2677,58.2768,58.2132,58.2223,14456.0
2017-05-31 11:50:00,64.09,64.15,64.08,64.13,15331.0,58.2313,58.2859,58.2223,58.2677,15331.0
2017-05-31 11:55:00,64.14,64.17,64.1,64.11,107269.0,58.2768,58.304,58.2404,58.2495,107269.0
2017-05-31 12:00:00,64.11,64.12,64.05,64.08,45235.0,58.2495,58.2586,58.195,58.2223,45235.0
2017-05-31 12:05:00,64.09,64.13,64.07,64.1,13403.0,58.2313,58.2677,58.2132,58.2404,13403.0
2017-05-31 12:10:00,64.09,64.09,63.99,64.0,22708.0,58.2313,58.2313,58.1405,58.1496,22708.0
2017-05-31 12:15:00,63.99,64.0,63.92,63.93,22930.0,58.1405,58.1496,58.0769,58.086,22930.0
2017-05-31 12:20:00,63.94,63.95,63.92,63.95,11741.0,58.0951,58.1041,58.0769,58.1041,11741.0
2017-05-31 12:25:00,63.94,63.94,63.89,63.91,13172.0,58.0951,58.0951,58.0496,58.0678,13172.0
2017-05-31 12:30:00,63.91,63.92,63.86,63.89,18642.0,58.0678,58.0769,58.0224,58.0496,18642.0
2017-05-31 12:35:00,63.88,63.89,63.83,63.85,12246.0,58.0405,58.0496,57.9951,58.0133,12246.0
2017-05-31 12:40:00,63.85,63.85,63.8,63.8,17560.0,58.0133,58.0133,57.9679,57.9679,17560.0
2017-05-31 12:45:00,63.79,63.8,63.74,63.74,16865.0,57.9588,57.9679,57.9133,57.9133,16865.0
2017-05-31 12:50:00,63.74,63.75,63.7,63.71,10916.0,57.9133,57.9224,57.877,57.8861,10916.0
2017-05-31 12:55:00,63.7,63.7,63.64,63.65,12685.0,57.877,57.877,57.8225,57.8316,12685.0
2017-05-31 13:00:00,63.65,63.74,63.65,63.74,21383.0,57.8316,57.9133,57.8316,57.9133,21383.0
2017-05-31 13:05:00,63.73,63.74,63.7,63.71,6554.0,57.9043,57.9133,57.877,57.8861,6554.0
2017-05-31 13:10:00,63.71,63.8,63.7,63.8,13567.0,57.8861,57.9679,57.877,57.9679,13567.0
2017-05-31 13:15:00,63.8,63.82,63.72,63.76,17414.0,57.9679,57.986,57.8952,57.9315,17414.0
2017-05-31 13:20:00,63.75,63.76,63.72,63.72,7012.0,57.9224,57.9315,57.8952,57.8952,7012.0
2017-05-31 13:25:00,63.73,63.74,63.71,63.74,7813.0,57.9043,57.9133,57.8861,57.9133,7813.0
2017-05-31 13:30:00,63.73,63.78,63.72,63.78,12429.0,57.9043,57.9497,57.8952,57.9497,12429.0
2017-05-31 13:35:00,63.78,63.8,63.77,63.8,15070.0,57.9497,57.9679,57.9406,57.9679,15070.0
2017-05-31 13:40:00,63.81,63.83,63.8,63.83,12078.0,57.9769,57.9951,57.9679,57.9951,12078.0
2017-05-31 13:45:00,63.84,63.84,63.81,63.82,11135.0,58.0042,58.0042,57.9769,57.986,11135.0
2017-05-31 13:50:00,63.83,63.84,63.82,63.84,9726.0,57.9951,58.0042,57.986,58.0042,9726.0
2017-05-31 13:55:00,63.84,63.85,63.78,63.78,18569.0,58.0042,58.0133,57.9497,57.9497,18569.0
2017-05-31 14:00:00,63.79,63.8,63.71,63.73,13990.0,57.9588,57.9679,57.8861,57.9043,13990.0
2017-05-31 14:05:00,63.74,63.79,63.73,63.78,16940.0,57.9133,57.9588,57.9043,57.9497,16940.0
2017-05-31 14:10:00,63.79,63.79,63.72,63.75,20929.0,57.9588,57.9588,57.8952,57.9224,20929.0
2017-05-31 14:15:00,63.76,63.81,63.75,63.81,12555.0,57.9315,57.9769,57.9224,57.9769,12555.0
2017-05-31 14:20:00,63.82,63.86,63.81,63.84,24415.0,57.986,58.0224,57.9769,58.0042,24415.0
2017-05-31 14:25:00,63.83,63.87,63.83,63.85,15863.0,57.9951,58.0315,57.9951,58.0133,15863.0
2017-05-31 14:30:00,63.84,63.91,63.84,63.91,21852.0,58.0042,58.0678,58.0042,58.0678,21852.0
2017-05-31 14:35:00,63.9,63.92,63.9,63.91,6042.0,58.0587,58.0769,58.0587,58.0678,6042.0
2017-05-31 14:40:00,63.91,63.95,63.91,63.95,17438.0,58.0678,58.1041,58.0678,58.1041,17438.0
2017-05-31 14:45:00,63.94,63.95,63.92,63.93,16267.0,58.0951,58.1041,58.0769,58.086,16267.0
2017-05-31 14:50:00,63.93,63.93,63.87,63.9,16570.0,58.086,58.086,58.0315,58.0587,16570.0
2017-05-31 14:55:00,63.91,63.94,63.89,63.93,18758.0,58.0678,58.0951,58.0496,58.086,18758.0
2017-05-31 15:00:00,63.93,63.99,63.92,63.96,28341.0,58.086,58.1405,58.0769,58.1132,28341.0
2017-05-31 15:05:00,63.95,63.95,63.89,63.92,20781.0,58.1041,58.1041,58.0496,58.0769,20781.0
2017-05-31 15:10:00,63.92,63.99,63.91,63.97,16793.0,58.0769,58.1405,58.0678,58.1223,16793.0
2017-05-31 15:15:00,63.97,63.99,63.95,63.96,17241.0,58.1223,58.1405,58.1041,58.1132,17241.0
2017-05-31 15:20:00,63.96,63.99,63.95,63.99,13220.0,58.1132,58.1405,58.1041,58.1405,13220.0
2017-05-31 15:25:00,63.99,64.03,63.98,64.02,28697.0,58.1405,58.1768,58.1314,58.1677,28697.0
2017-05-31 15:30:00,64.02,64.02,63.97,63.98,28997.0,58.1677,58.1677,58.1223,58.1314,28997.0
2017-05-31 15:35:00,63.98,63.98,63.92,63.94,36802.0,58.1314,58.1314,58.0769,58.0951,36802.0
2017-05-31 15:40:00,63.94,63.96,63.93,63.96,22778.0,58.0951,58.1132,58.086,58.1132,22778.0
2017-05-31 15:45:00,63.96,64.02,63.95,64.01,97179.0,58.1132,58.1677,58.1041,58.1587,97179.0
2017-05-31 15:50:00,64.01,64.01,63.98,64.0,68823.0,58.1587,58.1587,58.1314,58.1496,68823.0
2017-05-31 15:55:00,64.0,64.09,64.0,64.06,253842.0,58.1496,58.2313,58.1496,58.2041,253842.0
2017-06-01 09:30:00,64.31,64.38,64.23,64.23,53798.0,58.4312,58.4948,58.3585,58.3585,53798.0
2017-06-01 09:35:00,64.24,64.37,64.19,64.32,24168.0,58.3676,58.4858,58.3222,58.4403,24168.0
2017-06-01 09:40:00,64.32,64.41,64.3,64.41,40049.0,58.4403,58.5221,58.4221,58.5221,40049.0
2017-06-01 09:45:00,64.4,64.46,64.37,64.43,18580.0,58.513,58.5675,58.4858,58.5403,18580.0
2017-06-01 09:50:00,64.42,64.53,64.42,64.44,43270.0,58.5312,58.6311,58.5312,58.5494,43270.0
2017-06-01 09:55:00,64.44,64.47,64.36,64.36,25536.0,58.5494,58.5766,58.4767,58.4767,25536.0
2017-06-01 10:00:00,64.36,64.44,64.36,64.38,27458.0,58.4767,58.5494,58.4767,58.4948,27458.0
2017-06-01 10:05:00,64.38,64.42,64.34,64.37,26171.0,58.4948,58.5312,58.4585,58.4858,26171.0
2017-06-01 10:10:00,64.38,64.47,64.35,64.47,43634.0,58.4948,58.5766,58.4676,58.5766,43634.0
2017-06-01 10:15:00,64.46,64.53,64.43,64.52,77112.0,58.5675,58.6311,58.5403,58.622,77112.0
2017-06-01 10:20:00,64.51,64.62,64.5,64.56,30317.0,58.613,58.7129,58.6039,58.6584,30317.0
2017-06-01 10:25:00,64.56,64.69,64.54,64.68,79044.0,58.6584,58.7765,58.6402,58.7674,79044.0
2017-06-01 10:30:00,64.68,64.72,64.58,64.69,48383.0,58.7674,58.8038,58.6766,58.7765,48383.0
2017-06-01 10:35:00,64.67,64.68,64.59,64.64,139250.0,58.7583,58.7674,58.6856,58.7311,139250.0
2017-06-01 10:40:00,64.65,64.71,64.64,64.66,39579.0,58.7402,58.7947,58.7311,58.7492,39579.0
2017-06-01 10:45:00,64.67,64.8,64.67,64.77,27543.0,58.7583,58.8764,58.7583,58.8492,27543.0
2017-06-01 10:50:00,64.76,64.82,64.72,64.82,32271.0,58.8401,58.8946,58.8038,58.8946,32271.0
2017-06-01 10:55:00,64.82,64.96,64.8,64.96,67346.0,58.8946,59.0218,58.8764,59.0218,67346.0
2017-06-01 11:00:00,64.95,64.98,64.88,64.96,66413.0,59.0127,59.04,58.9491,59.0218,66413.0
2017-06-01 11:05:00,64.97,64.97,64.9,64.94,19211.0,59.0309,59.0309,58.9673,59.0036,19211.0
2017-06-01 11:10:00,64.93,65.0,64.9,64.97,26114.0,58.9946,59.0582,58.9673,59.0309,26114.0
2017-06-01 11:15:00,64.98,64.98,64.9,64.92,15855.0,59.04,59.04,58.9673,58.9855,15855.0
2017-06-01 11:20:00,64.91,64.93,64.88,64.91,20490.0,58.9764,58.9946,58.9491,58.9764,20490.0
2017-06-01 11:25:00,64.9,65.04,64.9,65.03,49847.0,58.9673,59.0945,58.9673,59.0854,49847.0
2017-06-01 11:30:00,65.04,65.09,65.02,65.07,30573.0,59.0945,59.1399,59.0763,59.1218,30573.0
2017-06-01 11:35:00,65.08,65.13,65.06,65.12,18737.0,59.1308,59.1763,59.1127,59.1672,18737.0
2017-06-01 11:40:00,65.12,65.14,65.09,65.09,15460.0,59.1672,59.1854,59.1399,59.1399,15460.0
2017-06-01 11:45:00,65.1,65.17,65.1,65.15,24600.0,59.149,59.2126,59.149,59.1944,24600.0
2017-06-01 11:50:00,65.15,65.22,65.13,65.18,41230.0,59.1944,59.258,59.1763,59.2217,41230.0
2017-06-01 11:55:00,65.18,65.25,65.18,65.25,17100.0,59.2217,59.2853,59.2217,59.2853,17100.0
2017-06-01 12:00:00,65.24,65.25,65.19,65.19,55940.0,59.2762,59.2853,59.2308,59.2308,55940.0
2017-06-01 12:05:00,65.19,65.22,65.18,65.21,11368.0,59.2308,59.258,59.2217,59.249,11368.0
2017-06-01 12:10:00,65.21,65.24,65.2,65.2,15034.0,59.249,59.2762,59.2399,59.2399,15034.0
2017-06-01 12:15:00,65.21,65.25,65.17,65.25,34017.0,59.249,59.2853,59.2126,59.2853,34017.0
2017-06-01 12:20:00,65.25,65.27,65.22,65.26,24467.0,59.2853,59.3035,59.258,59.2944,24467.0
2017-06-01 12:25:00,65.26,65.26,65.23,65.24,27366.0,59.2944,59.2944,59.2671,59.2762,27366.0
2017-06-01 12:30:00,65.24,65.26,65.23,65.23,18578.0,59.2762,59.2944,59.2671,59.2671,18578.0
2017-06-01 12:35:00,65.24,65.26,65.23,65.25,12257.0,59.2762,59.2944,59.2671,59.2853,12257.0
2017-06-01 12:40:00,65.26,65.26,65.21,65.23,18265.0,59.2944,59.2944,59.249,59.2671,18265.0
2017-06-01 12:45:00,65.24,65.25,65.23,65.24,16536.0,59.2762,59.2853,59.2671,59.2762,16536.0
2017-06-01 12:50:00,65.23,65.28,65.23,65.27,25282.0,59.2671,59.3126,59.2671,59.3035,25282.0
2017-06-01 12:55:00,65.27,65.28,65.22,65.25,19630.0,59.3035,59.3126,59.258,59.2853,19630.0
2017-06-01 13:00:00,65.24,65.3,65.24,65.27,30541.0,59.2762,59.3307,59.2762,59.3035,30541.0
2017-06-01 13:05:00,65.27,65.28,65.24,65.26,20292.0,59.3035,59.3126,59.2762,59.2944,20292.0
2017-06-01 13:10:00,65.26,65.26,65.23,65.25,17648.0,59.2944,59.2944,59.2671,59.2853,17648.0
2017-06-01 13:15:00,65.25,65.27,65.24,65.26,15376.0,59.2853,59.3035,59.2762,59.2944,15376.0
2017-06-01 13:20:00,65.26,65.29,65.25,65.29,15678.0,59.2944,59.3217,59.2853,59.3217,15678.0
2017-06-01 13:25:00,65.29,65.3,65.27,65.28,21542.0,59.3217,59.3307,59.3035,59.3126,21542.0
2017-06-01 13:30:00,65.28,65.31,65.27,65.3,37641.0,59.3126,59.3398,59.3035,59.3307,37641.0
2017-06-01 13:35:00,65.31,65.31,65.26,65.26,13907.0,59.3398,59.3398,59.2944,59.2944,13907.0
2017-06-01 13:40:00,65.26,65.28,65.25,65.27,31987.0,59.2944,59.3126,59.2853,59.3035,31987.0
2017-06-01 13:45:00,65.28,65.3,65.26,65.27,15107.0,59.3126,59.3307,59.2944,59.3035,15107.0
2017-06-01 13:50:00,65.27,65.28,65.25,65.26,21197.0,59.3035,59.3126,59.2853,59.2944,21197.0
2017-06-01 13:55:00,65.26,65.26,65.22,65.26,14436.0,59.2944,59.2944,59.258,59.2944,14436.0
2017-06-01 14:00:00,65.26,65.27,65.23,65.25,16143.0,59.2944,59.3035,59.2671,59.2853,16143.0
2017-06-01 14:05:00,65.24,65.27,65.24,65.26,35062.0,59.2762,59.3035,59.2762,59.2944,35062.0
2017-06-01 14:10:00,65.26,65.3,65.26,65.27,64344.0,59.2944,59.3307,59.2944,59.3035,64344.0
2017-06-01 14:15:00,65.28,65.29,65.26,65.29,15631.0,59.3126,59.3217,59.2944,59.3217,15631.0
2017-06-01 14:20:00,65.29,65.3,65.28,65.28,11033.0,59.3217,59.3307,59.3126,59.3126,11033.0
2017-06-01 14:25:00,65.28,65.29,65.26,65.27,16458.0,59.3126,59.3217,59.2944,59.3035,16458.0
2017-06-01 14:30:00,65.27,65.27,65.22,65.24,42133.0,59.3035,59.3035,59.258,59.2762,42133.0
2017-06-01 14:35:00,65.24,65.3,65.24,65.3,20848.0,59.2762,59.3307,59.2762,59.3307,20848.0
2017-06-01 14:40:00,65.3,65.35,65.28,65.29,105056.0,59.3307,59.3762,59.3126,59.3217,105056.0
2017-06-01 14:45:00,65.28,65.31,65.25,65.27,28973.0,59.3126,59.3398,59.2853,59.3035,28973.0
2017-06-01 14:50:00,65.26,65.27,65.23,65.25,56336.0,59.2944,59.3035,59.2671,59.2853,56336.0
2017-06-01 14:55:00,65.25,65.27,65.23,65.23,67991.0,59.2853,59.3035,59.2671,59.2671,67991.0
2017-06-01 15:00:00,65.24,65.29,65.23,65.25,39658.0,59.2762,59.3217,59.2671,59.2853,39658.0
2017-06-01 15:05:00,65.26,65.26,65.23,65.25,31392.0,59.2944,59.2944,59.2671,59.2853,31392.0
2017-06-01 15:10:00,65.25,65.28,65.25,65.28,30121.0,59.2853,59.3126,59.2853,59.3126,30121.0
2017-06-01 15:15:00,65.28,65.3,65.26,65.29,59127.0,59.3126,59.3307,59.2944,59.3217,59127.0
2017-06-01 15:20:00,65.28,65.31,65.26,65.31,147685.0,59.3126,59.3398,59.2944,59.3398,147685.0
2017-06-01 15:25:00,65.31,65.39,65.3,65.37,66944.0,59.3398,59.4125,59.3307,59.3943,66944.0
2017-06-01 15:30:00,65.37,65.41,65.34,65.4,49776.0,59.3943,59.4307,59.3671,59.4216,49776.0
2017-06-01 15:35:00,65.4,65.48,65.39,65.41,50675.0,59.4216,59.4943,59.4125,59.4307,50675.0
2017-06-01 15:40:00,65.41,65.43,65.35,65.4,56421.0,59.4307,59.4489,59.3762,59.4216,56421.0
2017-06-01 15:45:00,65.4,65.49,65.39,65.47,102619.0,59.4216,59.5034,59.4125,59.4852,102619.0
2017-06-01 15:50:00,65.47,65.5,65.45,65.45,130057.0,59.4852,59.5125,59.467,59.467,130057.0
2017-06-01 15:55:00,65.45,65.45,65.33,65.4,220233.0,59.467,59.467,59.358,59.4216,220233.0
2017-06-02 09:30:00,65.9,66.17,65.86,66.17,163876.0,59.8759,60.1212,59.8395,60.1212,163876.0
2017-06-02 09:35:00,66.17,66.26,66.03,66.06,128147.0,60.1212,60.203,59.994,60.0213,128147.0
2017-06-02 09:40:00,66.06,66.23,65.96,66.23,185597.0,60.0213,60.1757,59.9304,60.1757,185597.0
2017-06-02 09:45:00,66.21,66.22,66.11,66.19,94863.0,60.1576,60.1666,60.0667,60.1394,94863.0
2017-06-02 09:50:00,66.2,66.22,66.12,66.15,59218.0,60.1485,60.1666,60.0758,60.103,59218.0
2017-06-02 09:55:00,66.15,66.24,66.11,66.17,39579.0,60.103,60.1848,60.0667,60.1212,39579.0
2017-06-02 10:00:00,66.18,66.29,66.17,66.29,113957.0,60.1303,60.2302,60.1212,60.2302,113957.0
2017-06-02 10:05:00,66.3,66.45,66.28,66.42,86453.0,60.2393,60.3756,60.2212,60.3484,86453.0
2017-06-02 10:10:00,66.43,66.46,66.37,66.39,80949.0,60.3574,60.3847,60.3029,60.3211,80949.0
2017-06-02 10:15:00,66.38,66.4,66.36,66.37,44135.0,60.312,60.3302,60.2938,60.3029,44135.0
2017-06-02 10:20:00,66.36,66.45,66.33,66.39,48061.0,60.2938,60.3756,60.2666,60.3211,48061.0
2017-06-02 10:25:00,66.4,66.48,66.38,66.39,107029.0,60.3302,60.4029,60.312,60.3211,107029.0
2017-06-02 10:30:00,66.39,66.39,66.25,66.28,83277.0,60.3211,60.3211,60.1939,60.2212,83277.0
2017-06-02 10:35:00,66.28,66.3,66.19,66.2,25459.0,60.2212,60.2393,60.1394,60.1485,25459.0
2017-06-02 10:40:00,66.2,66.21,66.03,66.03,29689.0,60.1485,60.1576,59.994,59.994,29689.0
2017-06-02 10:45:00,66.03,66.04,65.87,65.9,95860.0,59.994,60.0031,59.8486,59.8759,95860.0
2017-06-02 10:50:00,65.91,65.92,65.86,65.87,206534.0,59.885,59.8941,59.8395,59.8486,206534.0
2017-06-02 10:55:00,65.88,65.88,65.79,65.87,80484.0,59.8577,59.8577,59.7759,59.8486,80484.0
2017-06-02 11:00:00,65.87,65.91,65.82,65.83,33283.0,59.8486,59.885,59.8032,59.8123,33283.0
2017-06-02 11:05:00,65.83,65.9,65.83,65.88,173952.0,59.8123,59.8759,59.8123,59.8577,173952.0
2017-06-02 11:10:00,65.88,65.93,65.84,65.88,51384.0,59.8577,59.9031,59.8214,59.8577,51384.0
2017-06-02 11:15:00,65.88,65.9,65.86,65.87,36259.0,59.8577,59.8759,59.8395,59.8486,36259.0
2017-06-02 11:20:00,65.88,65.89,65.73,65.74,79052.0,59.8577,59.8668,59.7214,59.7305,79052.0
2017-06-02 11:25:00,65.74,65.83,65.73,65.81,33636.0,59.7305,59.8123,59.7214,59.7941,33636.0
2017-06-02 11:30:00,65.82,65.85,65.57,65.75,133120.0,59.8032,59.8305,59.5761,59.7396,133120.0
2017-06-02 11:35:00,65.76,65.86,65.75,65.86,22486.0,59.7487,59.8395,59.7396,59.8395,22486.0
2017-06-02 11:40:00,65.86,65.92,65.82,65.89,74494.0,59.8395,59.8941,59.8032,59.8668,74494.0
2017-06-02 11:45:00,65.89,65.9,65.86,65.88,130556.0,59.8668,59.8759,59.8395,59.8577,130556.0
2017-06-02 11:50:00,65.89,65.92,65.87,65.92,49497.0,59.8668,59.8941,59.8486,59.8941,49497.0
2017-06-02 11:55:00,65.92,65.99,65.91,65.96,49613.0,59.8941,59.9577,59.885,59.9304,49613.0
2017-06-02 12:00:00,65.96,65.96,65.88,65.89,43246.0,59.9304,59.9304,59.8577,59.8668,43246.0
2017-06-02 12:05:00,65.89,65.9,65.84,65.87,30364.0,59.8668,59.8759,59.8214,59.8486,30364.0
2017-06-02 12:10:00,65.87,65.9,65.87,65.89,13173.0,59.8486,59.8759,59.8486,59.8668,13173.0
2017-06-02 12:15:00,65.9,65.9,65.83,65.84,19459.0,59.8759,59.8759,59.8123,59.8214,19459.0
2017-06-02 12:20:00,65.83,65.84,65.65,65.67,44437.0,59.8123,59.8214,59.6487,59.6669,44437.0
2017-06-02 12:25:00,65.67,65.68,65.54,65.55,52118.0,59.6669,59.676,59.5488,59.5579,52118.0
2017-06-02 12:30:00,65.56,65.67,65.56,65.66,31539.0,59.567,59.6669,59.567,59.6578,31539.0
2017-06-02 12:35:00,65.66,65.73,65.66,65.73,13127.0,59.6578,59.7214,59.6578,59.7214,13127.0
2017-06-02 12:40:00,65.72,65.76,65.71,65.75,19073.0,59.7123,59.7487,59.7033,59.7396,19073.0
2017-06-02 12:45:00,65.76,65.79,65.74,65.79,21793.0,59.7487,59.7759,59.7305,59.7759,21793.0
2017-06-02 12:50:00,65.78,65.8,65.69,65.7,39560.0,59.7669,59.785,59.6851,59.6942,39560.0
2017-06-02 12:55:00,65.7,65.71,65.66,65.66,29481.0,59.6942,59.7033,59.6578,59.6578,29481.0
2017-06-02 13:00:00,65.66,65.67,65.61,65.62,14676.0,59.6578,59.6669,59.6124,59.6215,14676.0
2017-06-02 13:05:00,65.62,65.63,65.6,65.6,14275.0,59.6215,59.6306,59.6033,59.6033,14275.0
2017-06-02 13:10:00,65.6,65.69,65.58,65.66,32715.0,59.6033,59.6851,59.5851,59.6578,32715.0
2017-06-02 13:15:00,65.67,65.7,65.63,65.64,26678.0,59.6669,59.6942,59.6306,59.6397,26678.0
2017-06-02 13:20:00,65.63,65.7,65.6,65.64,25396.0,59.6306,59.6942,59.6033,59.6397,25396.0
2017-06-02 13:25:00,65.64,65.65,65.62,65.63,7415.0,59.6397,59.6487,59.6215,59.6306,7415.0
2017-06-02 13:30:00,65.63,65.71,65.61,65.69,30158.0,59.6306,59.7033,59.6124,59.6851,30158.0
2017-06-02 13:35:00,65.68,65.69,65.63,65.67,20243.0,59.676,59.6851,59.6306,59.6669,20243.0
2017-06-02 13:40:00,65.67,65.7,65.66,65.68,15172.0,59.6669,59.6942,59.6578,59.676,15172.0
2017-06-02 13:45:00,65.67,65.71,65.65,65.67,54519.0,59.6669,59.7033,59.6487,59.6669,54519.0
2017-06-02 13:50:00,65.67,65.68,65.66,65.67,23843.0,59.6669,59.676,59.6578,59.6669,23843.0
2017-06-02 13:55:00,65.66,65.74,65.66,65.74,46415.0,59.6578,59.7305,59.6578,59.7305,46415.0
2017-06-02 14:00:00,65.73,65.75,65.69,65.69,34117.0,59.7214,59.7396,59.6851,59.6851,34117.0
2017-06-02 14:05:00,65.69,65.74,65.69,65.74,41743.0,59.6851,59.7305,59.6851,59.7305,41743.0
2017-06-02 14:10:00,65.74,65.77,65.73,65.74,38580.0,59.7305,59.7578,59.7214,59.7305,38580.0
2017-06-02 14:15:00,65.73,65.76,65.71,65.76,52598.0,59.7214,59.7487,59.7033,59.7487,52598.0
2017-06-02 14:20:00,65.76,65.76,65.66,65.69,39551.0,59.7487,59.7487,59.6578,59.6851,39551.0
2017-06-02 14:25:00,65.69,65.69,65.63,65.63,37741.0,59.6851,59.6851,59.6306,59.6306,37741.0
2017-06-02 14:30:00,65.62,65.64,65.59,65.6,64745.0,59.6215,59.6397,59.5942,59.6033,64745.0
2017-06-02 14:35:00,65.6,65.61,65.54,65.54,27896.0,59.6033,59.6124,59.5488,59.5488,27896.0
2017-06-02 14:40:00,65.54,65.62,65.53,65.55,27635.0,59.5488,59.6215,59.5397,59.5579,27635.0
2017-06-02 14:45:00,65.56,65.56,65.52,65.56,18508.0,59.567,59.567,59.5306,59.567,18508.0
2017-06-02 14:50:00,65.55,65.56,65.49,65.5,55837.0,59.5579,59.567,59.5034,59.5125,55837.0
2017-06-02 14:55:00,65.5,65.62,65.49,65.57,19607.0,59.5125,59.6215,59.5034,59.5761,19607.0
2017-06-02 15:00:00,65.57,65.62,65.56,65.56,37070.0,59.5761,59.6215,59.567,59.567,37070.0
2017-06-02 15:05:00,65.56,65.57,65.52,65.53,33834.0,59.567,59.5761,59.5306,59.5397,33834.0
2017-06-02 15:10:00,65.54,65.59,65.53,65.58,38889.0,59.5488,59.5942,59.5397,59.5851,38889.0
2017-06-02 15:15:00,65.57,65.61,65.54,65.56,34339.0,59.5761,59.6124,59.5488,59.567,34339.0
2017-06-02 15:20:00,65.57,65.59,65.54,65.58,43160.0,59.5761,59.5942,59.5488,59.5851,43160.0
2017-06-02 15:25:00,65.57,65.57,65.5,65.51,30985.0,59.5761,59.5761,59.5125,59.5215,30985.0
2017-06-02 15:30:00,65.51,65.51,65.46,65.47,44250.0,59.5215,59.5215,59.4761,59.4852,44250.0
2017-06-02 15:35:00,65.47,65.54,65.46,65.54,48823.0,59.4852,59.5488,59.4761,59.5488,48823.0
2017-06-02 15:40:00,65.53,65.56,65.48,65.5,64950.0,59.5397,59.567,59.4943,59.5125,64950.0
2017-06-02 15:45:00,65.51,65.53,65.47,65.48,65027.0,59.5215,59.5397,59.4852,59.4943,65027.0
2017-06-02 15:50:00,65.48,65.52,65.42,65.48,115025.0,59.4943,59.5306,59.4398,59.4943,115025.0
2017-06-02 15:55:00,65.47,65.48,65.39,65.42,414491.0,59.4852,59.4943,59.4125,59.4398,414491.0
2017-06-05 09:30:00,65.18,65.28,65.02,65.03,105099.0,59.2217,59.3126,59.0763,59.0854,105099.0
2017-06-05 09:35:00,65.03,65.06,64.97,64.99,158237.0,59.0854,59.1127,59.0309,59.0491,158237.0
2017-06-05 09:40:00,64.99,65.02,64.94,64.98,120675.0,59.0491,59.0763,59.0036,59.04,120675.0
2017-06-05 09:45:00,64.98,65.01,64.96,64.98,53710.0,59.04,59.0672,59.0218,59.04,53710.0
2017-06-05 09:50:00,65.0,65.01,64.9,64.97,48639.0,59.0582,59.0672,58.9673,59.0309,48639.0
2017-06-05 09:55:00,64.98,65.01,64.96,64.97,72608.0,59.04,59.0672,59.0218,59.0309,72608.0
2017-06-05 10:00:00,64.97,65.09,64.96,64.99,49642.0,59.0309,59.1399,59.0218,59.0491,49642.0
2017-06-05 10:05:00,65.0,65.06,64.95,65.04,40593.0,59.0582,59.1127,59.0127,59.0945,40593.0
2017-06-05 10:10:00,65.04,65.09,65.03,65.08,14992.0,59.0945,59.1399,59.0854,59.1308,14992.0
2017-06-05 10:15:00,65.08,65.08,65.02,65.05,58743.0,59.1308,59.1308,59.0763,59.1036,58743.0
2017-06-05 10:20:00,65.05,65.08,65.04,65.08,18198.0,59.1036,59.1308,59.0945,59.1308,18198.0
2017-06-05 10:25:00,65.07,65.1,65.05,65.08,59080.0,59.1218,59.149,59.1036,59.1308,59080.0
2017-06-05 10:30:00,65.08,65.08,64.98,65.04,38718.0,59.1308,59.1308,59.04,59.0945,38718.0
2017-06-05 10:35:00,65.04,65.04,64.88,64.89,55171.0,59.0945,59.0945,58.9491,58.9582,55171.0
2017-06-05 10:40:00,64.88,64.97,64.88,64.94,61492.0,58.9491,59.0309,58.9491,59.0036,61492.0
2017-06-05 10:45:00,64.94,64.96,64.85,64.85,45592.0,59.0036,59.0218,58.9219,58.9219,45592.0
2017-06-05 10:50:00,64.85,64.92,64.82,64.89,24380.0,58.9219,58.9855,58.8946,58.9582,24380.0
2017-06-05 10:55:00,64.89,65.0,64.88,64.96,29986.0,58.9582,59.0582,58.9491,59.0218,29986.0
2017-06-05 11:00:00,64.95,64.96,64.87,64.89,20557.0,59.0127,59.0218,58.94,58.9582,20557.0
2017-06-05 11:05:00,64.9,64.96,64.9,64.93,21937.0,58.9673,59.0218,58.9673,58.9946,21937.0
2017-06-05 11:10:00,64.94,65.03,64.94,65.01,21758.0,59.0036,59.0854,59.0036,59.0672,21758.0
2017-06-05 11:15:00,65.01,65.07,65.01,65.02,18287.0,59.0672,59.1218,59.0672,59.0763,18287.0
2017-06-05 11:20:00,65.01,65.03,64.98,65.03,25982.0,59.0672,59.0854,59.04,59.0854,25982.0
2017-06-05 11:25:00,65.02,65.03,64.98,64.99,44023.0,59.0763,59.0854,59.04,59.0491,44023.0
2017-06-05 11:30:00,64.99,65.01,64.94,64.97,25313.0,59.0491,59.0672,59.0036,59.0309,25313.0
2017-06-05 11:35:00,64.97,65.03,64.97,65.03,18455.0,59.0309,59.0854,59.0309,59.0854,18455.0
2017-06-05 11:40:00,65.03,65.03,64.98,65.0,26599.0,59.0854,59.0854,59.04,59.0582,26599.0
2017-06-05 11:45:00,64.99,65.01,64.97,64.98,12847.0,59.0491,59.0672,59.0309,59.04,12847.0
2017-06-05 11:50:00,64.98,65.03,64.98,65.02,16485.0,59.04,59.0854,59.04,59.0763,16485.0
2017-06-05 11:55:00,65.01,65.02,64.95,64.97,20678.0,59.0672,59.0763,59.0127,59.0309,20678.0
2017-06-05 12:00:00,64.97,65.01,64.96,64.98,23484.0,59.0309,59.0672,59.0218,59.04,23484.0
2017-06-05 12:05:00,64.98,65.03,64.96,65.02,42364.0,59.04,59.0854,59.0218,59.0763,42364.0
2017-06-05 12:10:00,65.01,65.02,64.97,64.99,16306.0,59.0672,59.0763,59.0309,59.0491,16306.0
2017-06-05 12:15:00,64.99,65.02,64.97,65.02,20432.0,59.0491,59.0763,59.0309,59.0763,20432.0
2017-06-05 12:20:00,65.02,65.02,65.0,65.02,8086.0,59.0763,59.0763,59.0582,59.0763,8086.0
2017-06-05 12:25:00,65.02,65.04,64.98,65.02,16743.0,59.0763,59.0945,59.04,59.0763,16743.0
2017-06-05 12:30:00,65.03,65.11,65.03,65.09,26004.0,59.0854,59.1581,59.0854,59.1399,26004.0
2017-06-05 12:35:00,65.1,65.11,65.06,65.08,28209.0,59.149,59.1581,59.1127,59.1308,28209.0
2017-06-05 12:40:00,65.08,65.08,65.02,65.02,8267.0,59.1308,59.1308,59.0763,59.0763,8267.0
2017-06-05 12:45:00,65.02,65.04,64.98,64.98,15665.0,59.0763,59.0945,59.04,59.04,15665.0
2017-06-05 12:50:00,64.98,64.98,64.92,64.93,18645.0,59.04,59.04,58.9855,58.9946,18645.0
2017-06-05 12:55:00,64.92,64.93,64.88,64.89,16515.0,58.9855,58.9946,58.9491,58.9582,16515.0
2017-06-05 13:00:00,64.89,64.92,64.89,64.92,13270.0,58.9582,58.9855,58.9582,58.9855,13270.0
2017-06-05 13:05:00,64.91,64.92,64.9,64.9,8879.0,58.9764,58.9855,58.9673,58.9673,8879.0
2017-06-05 13:10:00,64.9,64.91,64.89,64.89,19950.0,58.9673,58.9764,58.9582,58.9582,19950.0
2017-06-05 13:15:00,64.89,64.9,64.85,64.85,26417.0,58.9582,58.9673,58.9219,58.9219,26417.0
2017-06-05 13:20:00,64.85,64.87,64.85,64.86,16536.0,58.9219,58.94,58.9219,58.931,16536.0
2017-06-05 13:25:00,64.85,64.92,64.85,64.91,17432.0,58.9219,58.9855,58.9219,58.9764,17432.0
2017-06-05 13:30:00,64.92,64.92,64.88,64.92,12647.0,58.9855,58.9855,58.9491,58.9855,12647.0
2017-06-05 13:35:00,64.92,64.93,64.9,64.92,9132.0,58.9855,58.9946,58.9673,58.9855,9132.0
2017-06-05 13:40:00,64.92,64.95,64.91,64.95,29051.0,58.9855,59.0127,58.9764,59.0127,29051.0
2017-06-05 13:45:00,64.94,64.95,64.9,64.91,10482.0,59.0036,59.0127,58.9673,58.9764,10482.0
2017-06-05 13:50:00,64.9,64.91,64.88,64.91,31291.0,58.9673,58.9764,58.9491,58.9764,31291.0
2017-06-05 13:55:00,64.9,64.91,64.85,64.86,21966.0,58.9673,58.9764,58.9219,58.931,21966.0
2017-06-05 14:00:00,64.87,64.89,64.84,64.84,12162.0,58.94,58.9582,58.9128,58.9128,12162.0
2017-06-05 14:05:00,64.85,64.86,64.81,64.85,101234.0,58.9219,58.931,58.8855,58.9219,101234.0
2017-06-05 14:10:00,64.86,64.97,64.86,64.97,37615.0,58.931,59.0309,58.931,59.0309,37615.0
2017-06-05 14:15:00,64.96,64.96,64.93,64.95,17522.0,59.0218,59.0218,58.9946,59.0127,17522.0
2017-06-05 14:20:00,64.96,64.99,64.93,64.99,16629.0,59.0218,59.0491,58.9946,59.0491,16629.0
2017-06-05 14:25:00,64.98,65.01,64.98,64.99,11679.0,59.04,59.0672,59.04,59.0491,11679.0
2017-06-05 14:30:00,64.98,64.99,64.89,64.92,43358.0,59.04,59.0491,58.9582,58.9855,43358.0
2017-06-05 14:35:00,64.92,64.94,64.91,64.92,32285.0,58.9855,59.0036,58.9764,58.9855,32285.0
2017-06-05 14:40:00,64.91,64.93,64.89,64.89,16784.0,58.9764,58.9946,58.9582,58.9582,16784.0
2017-06-05 14:45:00,64.89,64.93,64.88,64.93,19146.0,58.9582,58.9946,58.9491,58.9946,19146.0
2017-06-05 14:50:00,64.92,64.96,64.92,64.95,15594.0,58.9855,59.0218,58.9855,59.0127,15594.0
2017-06-05 14:55:00,64.95,64.97,64.93,64.95,12799.0,59.0127,59.0309,58.9946,59.0127,12799.0
2017-06-05 15:00:00,64.95,64.99,64.94,64.97,20611.0,59.0127,59.0491,59.0036,59.0309,20611.0
2017-06-05 15:05:00,64.97,65.03,64.96,65.03,33461.0,59.0309,59.0854,59.0218,59.0854,33461.0
2017-06-05 15:10:00,65.03,65.06,65.02,65.04,21733.0,59.0854,59.1127,59.0763,59.0945,21733.0
2017-06-05 15:15:00,65.05,65.05,65.0,65.0,19338.0,59.1036,59.1036,59.0582,59.0582,19338.0
2017-06-05 15:20:00,65.01,65.05,65.01,65.05,53875.0,59.0672,59.1036,59.0672,59.1036,53875.0
2017-06-05 15:25:00,65.05,65.08,65.04,65.08,23334.0,59.1036,59.1308,59.0945,59.1308,23334.0
2017-06-05 15:30:00,65.08,65.09,65.05,65.06,48650.0,59.1308,59.1399,59.1036,59.1127,48650.0
2017-06-05 15:35:00,65.06,65.08,65.05,65.07,27768.0,59.1127,59.1308,59.1036,59.1218,27768.0
2017-06-05 15:40:00,65.07,65.09,65.06,65.09,28407.0,59.1218,59.1399,59.1127,59.1399,28407.0
2017-06-05 15:45:00,65.09,65.13,65.07,65.13,49383.0,59.1399,59.1763,59.1218,59.1763,49383.0
2017-06-05 15:50:00,65.12,65.12,65.08,65.09,50939.0,59.1672,59.1672,59.1308,59.1399,50939.0
2017-06-05 15:55:00,65.09,65.09,65.06,65.09,173908.0,59.1399,59.1399,59.1127,59.1399,173908.0
2017-06-06 09:30:00,64.9,64.97,64.53,64.66,96729.0,58.9673,59.0309,58.6311,58.7492,96729.0
2017-06-06 09:35:00,64.64,64.82,64.62,64.72,51532.0,58.7311,58.8946,58.7129,58.8038,51532.0
2017-06-06 09:40:00,64.72,64.9,64.69,64.83,50049.0,58.8038,58.9673,58.7765,58.9037,50049.0
2017-06-06 09:45:00,64.85,64.92,64.73,64.78,58253.0,58.9219,58.9855,58.8128,58.8583,58253.0
2017-06-06 09:50:00,64.79,64.95,64.76,64.9,19872.0,58.8674,59.0127,58.8401,58.9673,19872.0
2017-06-06 09:55:00,64.9,64.9,64.83,64.89,25449.0,58.9673,58.9673,58.9037,58.9582,25449.0
2017-06-06 10:00:00,64.9,64.9,64.72,64.75,41070.0,58.9673,58.9673,58.8038,58.831,41070.0
2017-06-06 10:05:00,64.76,64.78,64.73,64.78,18236.0,58.8401,58.8583,58.8128,58.8583,18236.0
2017-06-06 10:10:00,64.78,64.85,64.75,64.76,21136.0,58.8583,58.9219,58.831,58.8401,21136.0
2017-06-06 10:15:00,64.76,64.77,64.71,64.74,25890.0,58.8401,58.8492,58.7947,58.8219,25890.0
2017-06-06 10:20:00,64.73,64.73,64.66,64.69,32941.0,58.8128,58.8128,58.7492,58.7765,32941.0
2017-06-06 10:25:00,64.69,64.75,64.67,64.75,23268.0,58.7765,58.831,58.7583,58.831,23268.0
2017-06-06 10:30:00,64.74,64.77,64.71,64.76,23007.0,58.8219,58.8492,58.7947,58.8401,23007.0
2017-06-06 10:35:00,64.76,64.78,64.74,64.77,17763.0,58.8401,58.8583,58.8219,58.8492,17763.0
2017-06-06 10:40:00,64.78,64.78,64.7,64.75,71023.0,58.8583,58.8583,58.7856,58.831,71023.0
2017-06-06 10:45:00,64.75,64.75,64.67,64.68,43463.0,58.831,58.831,58.7583,58.7674,43463.0
2017-06-06 10:50:00,64.68,64.73,64.66,64.67,31952.0,58.7674,58.8128,58.7492,58.7583,31952.0
2017-06-06 10:55:00,64.67,64.71,64.66,64.68,25233.0,58.7583,58.7947,58.7492,58.7674,25233.0
2017-06-06 11:00:00,64.67,64.68,64.64,64.64,46093.0,58.7583,58.7674,58.7311,58.7311,46093.0
2017-06-06 11:05:00,64.65,64.74,64.65,64.74,27550.0,58.7402,58.8219,58.7402,58.8219,27550.0
2017-06-06 11:10:00,64.74,64.82,64.73,64.78,30537.0,58.8219,58.8946,58.8128,58.8583,30537.0
2017-06-06 11:15:00,64.78,64.79,64.73,64.75,20184.0,58.8583,58.8674,58.8128,58.831,20184.0
2017-06-06 11:20:00,64.75,64.83,64.74,64.8,16742.0,58.831,58.9037,58.8219,58.8764,16742.0
2017-06-06 11:25:00,64.81,64.83,64.8,64.81,18793.0,58.8855,58.9037,58.8764,58.8855,18793.0
2017-06-06 11:30:00,64.8,64.84,64.77,64.78,20370.0,58.8764,58.9128,58.8492,58.8583,20370.0
2017-06-06 11:35:00,64.78,64.84,64.78,64.84,17770.0,58.8583,58.9128,58.8583,58.9128,17770.0
2017-06-06 11:40:00,64.84,64.85,64.79,64.82,29674.0,58.9128,58.9219,58.8674,58.8946,29674.0
2017-06-06 11:45:00,64.82,64.83,64.75,64.75,10095.0,58.8946,58.9037,58.831,58.831,10095.0
2017-06-06 11:50:00,64.75,64.77,64.74,64.77,10636.0,58.831,58.8492,58.8219,58.8492,10636.0
2017-06-06 11:55:00,64.77,64.78,64.76,64.78,32000.0,58.8492,58.8583,58.8401,58.8583,32000.0
2017-06-06 12:00:00,64.78,64.84,64.77,64.78,22222.0,58.8583,58.9128,58.8492,58.8583,22222.0
2017-06-06 12:05:00,64.78,64.78,64.7,64.73,24250.0,58.8583,58.8583,58.7856,58.8128,24250.0
2017-06-06 12:10:00,64.73,64.74,64.65,64.67,16809.0,58.8128,58.8219,58.7402,58.7583,16809.0
2017-06-06 12:15:00,64.66,64.68,64.64,64.64,10638.0,58.7492,58.7674,58.7311,58.7311,10638.0
2017-06-06 12:20:00,64.63,64.68,64.62,64.67,21554.0,58.722,58.7674,58.7129,58.7583,21554.0
2017-06-06 12:25:00,64.67,64.69,64.65,64.67,13943.0,58.7583,58.7765,58.7402,58.7583,13943.0
2017-06-06 12:30:00,64.67,64.67,64.65,64.67,15720.0,58.7583,58.7583,58.7402,58.7583,15720.0
2017-06-06 12:35:00,64.66,64.69,64.65,64.69,13783.0,58.7492,58.7765,58.7402,58.7765,13783.0
2017-06-06 12:40:00,64.69,64.7,64.66,64.68,14378.0,58.7765,58.7856,58.7492,58.7674,14378.0
2017-06-06 12:45:00,64.69,64.7,64.64,64.66,15475.0,58.7765,58.7856,58.7311,58.7492,15475.0
2017-06-06 12:50:00,64.66,64.69,64.66,64.69,9780.0,58.7492,58.7765,58.7492,58.7765,9780.0
2017-06-06 12:55:00,64.69,64.71,64.68,64.7,14149.0,58.7765,58.7947,58.7674,58.7856,14149.0
2017-06-06 13:00:00,64.71,64.71,64.67,64.68,17240.0,58.7947,58.7947,58.7583,58.7674,17240.0
2017-06-06 13:05:00,64.67,64.68,64.63,64.64,9867.0,58.7583,58.7674,58.722,58.7311,9867.0
2017-06-06 13:10:00,64.64,64.67,64.63,64.64,16933.0,58.7311,58.7583,58.722,58.7311,16933.0
2017-06-06 13:15:00,64.64,64.69,64.6,64.69,55578.0,58.7311,58.7765,58.6947,58.7765,55578.0
2017-06-06 13:20:00,64.68,64.69,64.59,64.6,66375.0,58.7674,58.7765,58.6856,58.6947,66375.0
2017-06-06 13:25:00,64.61,64.7,64.6,64.68,30704.0,58.7038,58.7856,58.6947,58.7674,30704.0
2017-06-06 13:30:00,64.68,64.7,64.67,64.69,13350.0,58.7674,58.7856,58.7583,58.7765,13350.0
2017-06-06 13:35:00,64.68,64.79,64.68,64.75,33920.0,58.7674,58.8674,58.7674,58.831,33920.0
2017-06-06 13:40:00,64.75,64.78,64.74,64.76,27440.0,58.831,58.8583,58.8219,58.8401,27440.0
2017-06-06 13:45:00,64.76,64.76,64.72,64.72,16429.0,58.8401,58.8401,58.8038,58.8038,16429.0
2017-06-06 13:50:00,64.72,64.72,64.68,64.68,18855.0,58.8038,58.8038,58.7674,58.7674,18855.0
2017-06-06 13:55:00,64.69,64.7,64.67,64.67,16617.0,58.7765,58.7856,58.7583,58.7583,16617.0
2017-06-06 14:00:00,64.68,64.71,64.68,64.7,15271.0,58.7674,58.7947,58.7674,58.7856,15271.0
2017-06-06 14:05:00,64.7,64.73,64.69,64.73,17885.0,58.7856,58.8128,58.7765,58.8128,17885.0
2017-06-06 14:10:00,64.73,64.73,64.71,64.71,20233.0,58.8128,58.8128,58.7947,58.7947,20233.0
2017-06-06 14:15:00,64.71,64.72,64.68,64.69,21695.0,58.7947,58.8038,58.7674,58.7765,21695.0
2017-06-06 14:20:00,64.7,64.72,64.69,64.7,22877.0,58.7856,58.8038,58.7765,58.7856,22877.0
2017-06-06 14:25:00,64.71,64.72,64.7,64.71,14618.0,58.7947,58.8038,58.7856,58.7947,14618.0
2017-06-06 14:30:00,64.72,64.78,64.71,64.78,25065.0,58.8038,58.8583,58.7947,58.8583,25065.0
2017-06-06 14:35:00,64.78,64.81,64.77,64.78,16956.0,58.8583,58.8855,58.8492,58.8583,16956.0
2017-06-06 14:40:00,64.78,64.81,64.77,64.8,30869.0,58.8583,58.8855,58.8492,58.8764,30869.0
2017-06-06 14:45:00,64.8,64.81,64.77,64.78,29204.0,58.8764,58.8855,58.8492,58.8583,29204.0
2017-06-06 14:50:00,64.77,64.78,64.74,64.75,33067.0,58.8492,58.8583,58.8219,58.831,33067.0
2017-06-06 14:55:00,64.75,64.76,64.74,64.75,30252.0,58.831,58.8401,58.8219,58.831,30252.0
2017-06-06 15:00:00,64.75,64.77,64.71,64.72,32070.0,58.831,58.8492,58.7947,58.8038,32070.0
2017-06-06 15:05:00,64.73,64.74,64.72,64.73,19358.0,58.8128,58.8219,58.8038,58.8128,19358.0
2017-06-06 15:10:00,64.72,64.72,64.61,64.62,83368.0,58.8038,58.8038,58.7038,58.7129,83368.0
2017-06-06 15:15:00,64.61,64.62,64.58,64.58,21503.0,58.7038,58.7129,58.6766,58.6766,21503.0
2017-06-06 15:20:00,64.59,64.6,64.54,64.55,38182.0,58.6856,58.6947,58.6402,58.6493,38182.0
2017-06-06 15:25:00,64.55,64.56,64.46,64.48,38875.0,58.6493,58.6584,58.5675,58.5857,38875.0
2017-06-06 15:30:00,64.49,64.49,64.39,64.39,56228.0,58.5948,58.5948,58.5039,58.5039,56228.0
2017-06-06 15:35:00,64.4,64.45,64.37,64.39,72408.0,58.513,58.5584,58.4858,58.5039,72408.0
2017-06-06 15:40:00,64.38,64.44,64.35,64.43,68845.0,58.4948,58.5494,58.4676,58.5403,68845.0
2017-06-06 15:45:00,64.42,64.44,64.39,64.39,51948.0,58.5312,58.5494,58.5039,58.5039,51948.0
2017-06-06 15:50:00,64.39,64.41,64.32,64.34,106232.0,58.5039,58.5221,58.4403,58.4585,106232.0
2017-06-06 15:55:00,64.33,64.36,64.31,64.34,195081.0,58.4494,58.4767,58.4312,58.4585,195081.0
2017-06-07 09:30:00,64.87,64.87,64.43,64.51,116647.0,58.94,58.94,58.5403,58.613,116647.0
2017-06-07 09:35:00,64.5,64.59,64.45,64.46,48988.0,58.6039,58.6856,58.5584,58.5675,48988.0
2017-06-07 09:40:00,64.46,64.48,64.32,64.37,61365.0,58.5675,58.5857,58.4403,58.4858,61365.0
2017-06-07 09:45:00,64.37,64.44,64.36,64.38,54874.0,58.4858,58.5494,58.4767,58.4948,54874.0
2017-06-07 09:50:00,64.37,64.39,64.28,64.36,54474.0,58.4858,58.5039,58.404,58.4767,54474.0
2017-06-07 09:55:00,64.34,64.36,64.32,64.35,18077.0,58.4585,58.4767,58.4403,58.4676,18077.0
2017-06-07 10:00:00,64.36,64.41,64.31,64.33,42599.0,58.4767,58.5221,58.4312,58.4494,42599.0
2017-06-07 10:05:00,64.33,64.4,64.33,64.4,14986.0,58.4494,58.513,58.4494,58.513,14986.0
2017-06-07 10:10:00,64.39,64.44,64.37,64.42,15473.0,58.5039,58.5494,58.4858,58.5312,15473.0
2017-06-07 10:15:00,64.41,64.42,64.37,64.39,53412.0,58.5221,58.5312,58.4858,58.5039,53412.0
2017-06-07 10:20:00,64.39,64.39,64.28,64.28,90962.0,58.5039,58.5039,58.404,58.404,90962.0
2017-06-07 10:25:00,64.28,64.34,64.27,64.31,31392.0,58.404,58.4585,58.3949,58.4312,31392.0
2017-06-07 10:30:00,64.31,64.35,64.29,64.33,63741.0,58.4312,58.4676,58.4131,58.4494,63741.0
2017-06-07 10:35:00,64.33,64.41,64.32,64.39,146719.0,58.4494,58.5221,58.4403,58.5039,146719.0
2017-06-07 10:40:00,64.38,64.39,64.32,64.39,97255.0,58.4948,58.5039,58.4403,58.5039,97255.0
2017-06-07 10:45:00,64.39,64.44,64.38,64.42,56771.0,58.5039,58.5494,58.4948,58.5312,56771.0
2017-06-07 10:50:00,64.43,64.47,64.41,64.47,49889.0,58.5403,58.5766,58.5221,58.5766,49889.0
2017-06-07 10:55:00,64.47,64.47,64.41,64.42,62222.0,58.5766,58.5766,58.5221,58.5312,62222.0
2017-06-07 11:00:00,64.42,64.44,64.35,64.43,46686.0,58.5312,58.5494,58.4676,58.5403,46686.0
2017-06-07 11:05:00,64.44,64.46,64.4,64.45,52350.0,58.5494,58.5675,58.513,58.5584,52350.0
2017-06-07 11:10:00,64.46,64.46,64.4,64.45,44838.0,58.5675,58.5675,58.513,58.5584,44838.0
2017-06-07 11:15:00,64.46,64.5,64.44,64.45,75156.0,58.5675,58.6039,58.5494,58.5584,75156.0
2017-06-07 11:20:00,64.45,64.46,64.39,64.41,38506.0,58.5584,58.5675,58.5039,58.5221,38506.0
2017-06-07 11:25:00,64.41,64.41,64.3,64.31,39314.0,58.5221,58.5221,58.4221,58.4312,39314.0
2017-06-07 11:30:00,64.31,64.36,64.29,64.31,28314.0,58.4312,58.4767,58.4131,58.4312,28314.0
2017-06-07 11:35:00,64.31,64.33,64.24,64.28,89604.0,58.4312,58.4494,58.3676,58.404,89604.0
2017-06-07 11:40:00,64.28,64.3,64.25,64.28,23495.0,58.404,58.4221,58.3767,58.404,23495.0
2017-06-07 11:45:00,64.28,64.29,64.26,64.28,18718.0,58.404,58.4131,58.3858,58.404,18718.0
2017-06-07 11:50:00,64.29,64.31,64.26,64.27,109506.0,58.4131,58.4312,58.3858,58.3949,109506.0
2017-06-07 11:55:00,64.27,64.29,64.25,64.27,18147.0,58.3949,58.4131,58.3767,58.3949,18147.0
2017-06-07 12:00:00,64.27,64.27,64.2,64.21,21325.0,58.3949,58.3949,58.3313,58.3404,21325.0
2017-06-07 12:05:00,64.21,64.26,64.21,64.25,7571.0,58.3404,58.3858,58.3404,58.3767,7571.0
2017-06-07 12:10:00,64.25,64.26,64.23,64.25,18837.0,58.3767,58.3858,58.3585,58.3767,18837.0
2017-06-07 12:15:00,64.26,64.29,64.25,64.28,16636.0,58.3858,58.4131,58.3767,58.404,16636.0
2017-06-07 12:20:00,64.28,64.34,64.27,64.32,15764.0,58.404,58.4585,58.3949,58.4403,15764.0
2017-06-07 12:25:00,64.32,64.34,64.26,64.28,41129.0,58.4403,58.4585,58.3858,58.404,41129.0
2017-06-07 12:30:00,64.27,64.27,64.23,64.25,23960.0,58.3949,58.3949,58.3585,58.3767,23960.0
2017-06-07 12:35:00,64.25,64.28,64.23,64.28,30417.0,58.3767,58.404,58.3585,58.404,30417.0
2017-06-07 12:40:00,64.28,64.43,64.24,64.42,70792.0,58.404,58.5403,58.3676,58.5312,70792.0
2017-06-07 12:45:00,64.42,64.46,64.34,64.34,64281.0,58.5312,58.5675,58.4585,58.4585,64281.0
2017-06-07 12:50:00,64.34,64.37,64.23,64.24,56796.0,58.4585,58.4858,58.3585,58.3676,56796.0
2017-06-07 12:55:00,64.25,64.32,64.22,64.28,29128.0,58.3767,58.4403,58.3495,58.404,29128.0
2017-06-07 13:00:00,64.28,64.33,64.28,64.31,26511.0,58.404,58.4494,58.404,58.4312,26511.0
2017-06-07 13:05:00,64.31,64.32,64.26,64.26,27413.0,58.4312,58.4403,58.3858,58.3858,27413.0
2017-06-07 13:10:00,64.27,64.3,64.26,64.27,28385.0,58.3949,58.4221,58.3858,58.3949,28385.0
2017-06-07 13:15:00,64.27,64.27,64.22,64.23,27950.0,58.3949,58.3949,58.3495,58.3585,27950.0
2017-06-07 13:20:00,64.23,64.31,64.18,64.3,26387.0,58.3585,58.4312,58.3131,58.4221,26387.0
2017-06-07 13:25:00,64.3,64.3,64.24,64.29,29456.0,58.4221,58.4221,58.3676,58.4131,29456.0
2017-06-07 13:30:00,64.3,64.3,64.25,64.29,22179.0,58.4221,58.4221,58.3767,58.4131,22179.0
2017-06-07 13:35:00,64.3,64.3,64.26,64.28,54118.0,58.4221,58.4221,58.3858,58.404,54118.0
2017-06-07 13:40:00,64.28,64.28,64.24,64.24,51122.0,58.404,58.404,58.3676,58.3676,51122.0
2017-06-07 13:45:00,64.24,64.3,64.22,64.3,79540.0,58.3676,58.4221,58.3495,58.4221,79540.0
2017-06-07 13:50:00,64.3,64.35,64.29,64.34,58824.0,58.4221,58.4676,58.4131,58.4585,58824.0
2017-06-07 13:55:00,64.35,64.4,64.34,64.37,54944.0,58.4676,58.513,58.4585,58.4858,54944.0
2017-06-07 14:00:00,64.37,64.46,64.36,64.44,43919.0,58.4858,58.5675,58.4767,58.5494,43919.0
2017-06-07 14:05:00,64.43,64.51,64.43,64.45,48173.0,58.5403,58.613,58.5403,58.5584,48173.0
2017-06-07 14:10:00,64.45,64.49,64.4,64.42,33712.0,58.5584,58.5948,58.513,58.5312,33712.0
2017-06-07 14:15:00,64.42,64.47,64.39,64.39,28356.0,58.5312,58.5766,58.5039,58.5039,28356.0
2017-06-07 14:20:00,64.39,64.4,64.37,64.38,31927.0,58.5039,58.513,58.4858,58.4948,31927.0
2017-06-07 14:25:00,64.38,64.49,64.37,64.43,28610.0,58.4948,58.5948,58.4858,58.5403,28610.0
2017-06-07 14:30:00,64.44,64.51,64.43,64.48,29437.0,58.5494,58.613,58.5403,58.5857,29437.0
2017-06-07 14:35:00,64.47,64.49,64.43,64.44,26665.0,58.5766,58.5948,58.5403,58.5494,26665.0
2017-06-07 14:40:00,64.44,64.5,64.42,64.46,72660.0,58.5494,58.6039,58.5312,58.5675,72660.0
2017-06-07 14:45:00,64.47,64.52,64.44,64.51,36765.0,58.5766,58.622,58.5494,58.613,36765.0
2017-06-07 14:50:00,64.51,64.51,64.47,64.48,31896.0,58.613,58.613,58.5766,58.5857,31896.0
2017-06-07 14:55:00,64.48,64.48,64.41,64.41,38544.0,58.5857,58.5857,58.5221,58.5221,38544.0
2017-06-07 15:00:00,64.42,64.43,64.35,64.37,33827.0,58.5312,58.5403,58.4676,58.4858,33827.0
2017-06-07 15:05:00,64.37,64.37,64.3,64.37,108067.0,58.4858,58.4858,58.4221,58.4858,108067.0
2017-06-07 15:10:00,64.37,64.4,64.34,64.34,40403.0,58.4858,58.513,58.4585,58.4585,40403.0
2017-06-07 15:15:00,64.34,64.35,64.32,64.32,71751.0,58.4585,58.4676,58.4403,58.4403,71751.0
2017-06-07 15:20:00,64.33,64.37,64.32,64.37,51331.0,58.4494,58.4858,58.4403,58.4858,51331.0
2017-06-07 15:25:00,64.37,64.37,64.32,64.33,54804.0,58.4858,58.4858,58.4403,58.4494,54804.0
2017-06-07 15:30:00,64.33,64.33,64.3,64.31,53349.0,58.4494,58.4494,58.4221,58.4312,53349.0
2017-06-07 15:35:00,64.31,64.38,64.3,64.31,69327.0,58.4312,58.4948,58.4221,58.4312,69327.0
2017-06-07 15:40:00,64.3,64.3,64.28,64.28,70123.0,58.4221,58.4221,58.404,58.404,70123.0
2017-06-07 15:45:00,64.28,64.29,64.28,64.28,108610.0,58.404,58.4131,58.404,58.404,108610.0
2017-06-07 15:50:00,64.29,64.29,64.22,64.22,154515.0,58.4131,58.4131,58.3495,58.3495,154515.0
2017-06-07 15:55:00,64.22,64.29,64.2,64.29,302935.0,58.3495,58.4131,58.3313,58.4131,302935.0
2017-06-08 09:30:00,64.35,64.38,64.21,64.25,81922.0,58.4676,58.4948,58.3404,58.3767,81922.0
2017-06-08 09:35:00,64.25,64.28,64.18,64.28,100152.0,58.3767,58.404,58.3131,58.404,100152.0
2017-06-08 09:40:00,64.28,64.37,64.27,64.33,47016.0,58.404,58.4858,58.3949,58.4494,47016.0
2017-06-08 09:45:00,64.33,64.37,64.25,64.26,26507.0,58.4494,58.4858,58.3767,58.3858,26507.0
2017-06-08 09:50:00,64.26,64.28,64.13,64.25,104151.0,58.3858,58.404,58.2677,58.3767,104151.0
2017-06-08 09:55:00,64.26,64.35,64.25,64.26,45866.0,58.3858,58.4676,58.3767,58.3858,45866.0
2017-06-08 10:00:00,64.27,64.42,64.27,64.31,81052.0,58.3949,58.5312,58.3949,58.4312,81052.0
2017-06-08 10:05:00,64.31,64.33,64.27,64.33,32298.0,58.4312,58.4494,58.3949,58.4494,32298.0
2017-06-08 10:10:00,64.33,64.35,64.26,64.28,34757.0,58.4494,58.4676,58.3858,58.404,34757.0
2017-06-08 10:15:00,64.27,64.39,64.26,64.33,43047.0,58.3949,58.5039,58.3858,58.4494,43047.0
2017-06-08 10:20:00,64.33,64.34,64.15,64.19,32499.0,58.4494,58.4585,58.2859,58.3222,32499.0
2017-06-08 10:25:00,64.19,64.21,64.06,64.15,29376.0,58.3222,58.3404,58.2041,58.2859,29376.0
2017-06-08 10:30:00,64.16,64.27,64.13,64.27,23930.0,58.2949,58.3949,58.2677,58.3949,23930.0
2017-06-08 10:35:00,64.28,64.31,64.21,64.3,36668.0,58.404,58.4312,58.3404,58.4221,36668.0
2017-06-08 10:40:00,64.3,64.35,64.28,64.31,31399.0,58.4221,58.4676,58.404,58.4312,31399.0
2017-06-08 10:45:00,64.32,64.38,64.31,64.37,20213.0,58.4403,58.4948,58.4312,58.4858,20213.0
2017-06-08 10:50:00,64.37,64.42,64.36,64.41,42627.0,58.4858,58.5312,58.4767,58.5221,42627.0
2017-06-08 10:55:00,64.41,64.43,64.38,64.41,19123.0,58.5221,58.5403,58.4948,58.5221,19123.0
2017-06-08 11:00:00,64.41,64.54,64.41,64.53,32513.0,58.5221,58.6402,58.5221,58.6311,32513.0
2017-06-08 11:05:00,64.53,64.55,64.49,64.53,55374.0,58.6311,58.6493,58.5948,58.6311,55374.0
2017-06-08 11:10:00,64.53,64.56,64.5,64.51,41232.0,58.6311,58.6584,58.6039,58.613,41232.0
2017-06-08 11:15:00,64.51,64.57,64.48,64.55,62563.0,58.613,58.6675,58.5857,58.6493,62563.0
2017-06-08 11:20:00,64.55,64.57,64.51,64.52,29652.0,58.6493,58.6675,58.613,58.622,29652.0
2017-06-08 11:25:00,64.53,64.53,64.4,64.43,26095.0,58.6311,58.6311,58.513,58.5403,26095.0
2017-06-08 11:30:00,64.43,64.5,64.41,64.45,108154.0,58.5403,58.6039,58.5221,58.5584,108154.0
2017-06-08 11:35:00,64.44,64.53,64.43,64.49,37805.0,58.5494,58.6311,58.5403,58.5948,37805.0
2017-06-08 11:40:00,64.5,64.51,64.4,64.42,16749.0,58.6039,58.613,58.513,58.5312,16749.0
2017-06-08 11:45:00,64.42,64.52,64.41,64.49,26366.0,58.5312,58.622,58.5221,58.5948,26366.0
2017-06-08 11:50:00,64.48,64.52,64.48,64.52,14782.0,58.5857,58.622,58.5857,58.622,14782.0
2017-06-08 11:55:00,64.52,64.52,64.45,64.49,28676.0,58.622,58.622,58.5584,58.5948,28676.0
2017-06-08 12:00:00,64.49,64.53,64.49,64.53,17851.0,58.5948,58.6311,58.5948,58.6311,17851.0
2017-06-08 12:05:00,64.54,64.61,64.53,64.56,38869.0,58.6402,58.7038,58.6311,58.6584,38869.0
2017-06-08 12:10:00,64.56,64.58,64.55,64.55,22049.0,58.6584,58.6766,58.6493,58.6493,22049.0
2017-06-08 12:15:00,64.56,64.62,64.55,64.59,33703.0,58.6584,58.7129,58.6493,58.6856,33703.0
2017-06-08 12:20:00,64.58,64.62,64.52,64.53,21492.0,58.6766,58.7129,58.622,58.6311,21492.0
2017-06-08 12:25:00,64.53,64.55,64.48,64.48,25802.0,58.6311,58.6493,58.5857,58.5857,25802.0
2017-06-08 12:30:00,64.49,64.5,64.47,64.48,7460.0,58.5948,58.6039,58.5766,58.5857,7460.0
2017-06-08 12:35:00,64.48,64.49,64.33,64.34,34645.0,58.5857,58.5948,58.4494,58.4585,34645.0
2017-06-08 12:40:00,64.34,64.43,64.34,64.41,11905.0,58.4585,58.5403,58.4585,58.5221,11905.0
2017-06-08 12:45:00,64.42,64.44,64.39,64.44,17064.0,58.5312,58.5494,58.5039,58.5494,17064.0
2017-06-08 12:50:00,64.46,64.46,64.4,64.41,14884.0,58.5675,58.5675,58.513,58.5221,14884.0
2017-06-08 12:55:00,64.41,64.42,64.36,64.41,47876.0,58.5221,58.5312,58.4767,58.5221,47876.0
2017-06-08 13:00:00,64.41,64.44,64.38,64.41,17974.0,58.5221,58.5494,58.4948,58.5221,17974.0
2017-06-08 13:05:00,64.41,64.44,64.39,64.41,30745.0,58.5221,58.5494,58.5039,58.5221,30745.0
2017-06-08 13:10:00,64.42,64.47,64.35,64.36,109376.0,58.5312,58.5766,58.4676,58.4767,109376.0
2017-06-08 13:15:00,64.37,64.45,64.35,64.41,23373.0,58.4858,58.5584,58.4676,58.5221,23373.0
2017-06-08 13:20:00,64.41,64.42,64.38,64.38,10797.0,58.5221,58.5312,58.4948,58.4948,10797.0
2017-06-08 13:25:00,64.38,64.4,64.26,64.28,32476.0,58.4948,58.513,58.3858,58.404,32476.0
2017-06-08 13:30:00,64.28,64.36,64.26,64.35,15918.0,58.404,58.4767,58.3858,58.4676,15918.0
2017-06-08 13:35:00,64.35,64.39,64.33,64.39,14921.0,58.4676,58.5039,58.4494,58.5039,14921.0
2017-06-08 13:40:00,64.38,64.41,64.37,64.39,16208.0,58.4948,58.5221,58.4858,58.5039,16208.0
2017-06-08 13:45:00,64.39,64.46,64.39,64.44,14156.0,58.5039,58.5675,58.5039,58.5494,14156.0
2017-06-08 13:50:00,64.45,64.5,64.43,64.5,16292.0,58.5584,58.6039,58.5403,58.6039,16292.0
2017-06-08 13:55:00,64.5,64.5,64.46,64.46,23588.0,58.6039,58.6039,58.5675,58.5675,23588.0
2017-06-08 14:00:00,64.47,64.48,64.43,64.44,20767.0,58.5766,58.5857,58.5403,58.5494,20767.0
2017-06-08 14:05:00,64.43,64.45,64.37,64.38,14902.0,58.5403,58.5584,58.4858,58.4948,14902.0
2017-06-08 14:10:00,64.38,64.38,64.29,64.29,42664.0,58.4948,58.4948,58.4131,58.4131,42664.0
2017-06-08 14:15:00,64.29,64.37,64.29,64.37,26556.0,58.4131,58.4858,58.4131,58.4858,26556.0
2017-06-08 14:20:00,64.36,64.38,64.32,64.35,21584.0,58.4767,58.4948,58.4403,58.4676,21584.0
2017-06-08 14:25:00,64.35,64.37,64.27,64.3,19087.0,58.4676,58.4858,58.3949,58.4221,19087.0
2017-06-08 14:30:00,64.3,64.37,64.29,64.35,21996.0,58.4221,58.4858,58.4131,58.4676,21996.0
2017-06-08 14:35:00,64.35,64.37,64.31,64.33,17467.0,58.4676,58.4858,58.4312,58.4494,17467.0
2017-06-08 14:40:00,64.34,64.35,64.27,64.28,29821.0,58.4585,58.4676,58.3949,58.404,29821.0
2017-06-08 14:45:00,64.29,64.29,64.2,64.22,20969.0,58.4131,58.4131,58.3313,58.3495,20969.0
2017-06-08 14:50:00,64.22,64.29,64.19,64.22,23515.0,58.3495,58.4131,58.3222,58.3495,23515.0
2017-06-08 14:55:00,64.21,64.29,64.21,64.25,16846.0,58.3404,58.4131,58.3404,58.3767,16846.0
2017-06-08 15:00:00,64.26,64.31,64.24,64.27,32069.0,58.3858,58.4312,58.3676,58.3949,32069.0
2017-06-08 15:05:00,64.28,64.3,64.22,64.3,17749.0,58.404,58.4221,58.3495,58.4221,17749.0
2017-06-08 15:10:00,64.3,64.31,64.25,64.26,23604.0,58.4221,58.4312,58.3767,58.3858,23604.0
2017-06-08 15:15:00,64.27,64.32,64.25,64.29,26519.0,58.3949,58.4403,58.3767,58.4131,26519.0
2017-06-08 15:20:00,64.28,64.32,64.27,64.32,21285.0,58.404,58.4403,58.3949,58.4403,21285.0
2017-06-08 15:25:00,64.33,64.35,64.28,64.3,30963.0,58.4494,58.4676,58.404,58.4221,30963.0
2017-06-08 15:30:00,64.29,64.3,64.24,64.27,40215.0,58.4131,58.4221,58.3676,58.3949,40215.0
2017-06-08 15:35:00,64.27,64.3,64.25,64.26,38962.0,58.3949,58.4221,58.3767,58.3858,38962.0
2017-06-08 15:40:00,64.26,64.28,64.24,64.24,45775.0,58.3858,58.404,58.3676,58.3676,45775.0
2017-06-08 15:45:00,64.24,64.31,64.23,64.3,49270.0,58.3676,58.4312,58.3585,58.4221,49270.0
2017-06-08 15:50:00,64.31,64.36,64.3,64.36,90188.0,58.4312,58.4767,58.4221,58.4767,90188.0
2017-06-08 15:55:00,64.36,64.36,64.32,64.33,151833.0,58.4767,58.4767,58.4403,58.4494,151833.0
2017-06-09 09:30:00,64.14,64.24,64.06,64.06,84957.0,58.2768,58.3676,58.2041,58.2041,84957.0
2017-06-09 09:35:00,64.07,64.14,64.01,64.02,24723.0,58.2132,58.2768,58.1587,58.1677,24723.0
2017-06-09 09:40:00,64.02,64.08,64.01,64.08,26346.0,58.1677,58.2223,58.1587,58.2223,26346.0
2017-06-09 09:45:00,64.07,64.14,64.07,64.12,15151.0,58.2132,58.2768,58.2132,58.2586,15151.0
2017-06-09 09:50:00,64.13,64.13,64.05,64.11,21677.0,58.2677,58.2677,58.195,58.2495,21677.0
2017-06-09 09:55:00,64.11,64.14,64.09,64.1,31850.0,58.2495,58.2768,58.2313,58.2404,31850.0
2017-06-09 10:00:00,64.1,64.1,64.05,64.07,28379.0,58.2404,58.2404,58.195,58.2132,28379.0
2017-06-09 10:05:00,64.06,64.08,64.02,64.07,24257.0,58.2041,58.2223,58.1677,58.2132,24257.0
2017-06-09 10:10:00,64.08,64.14,64.07,64.1,39142.0,58.2223,58.2768,58.2132,58.2404,39142.0
2017-06-09 10:15:00,64.1,64.1,64.07,64.07,22612.0,58.2404,58.2404,58.2132,58.2132,22612.0
2017-06-09 10:20:00,64.08,64.09,64.03,64.06,26506.0,58.2223,58.2313,58.1768,58.2041,26506.0
2017-06-09 10:25:00,64.05,64.1,64.05,64.06,20340.0,58.195,58.2404,58.195,58.2041,20340.0
2017-06-09 10:30:00,64.07,64.09,64.06,64.07,28883.0,58.2132,58.2313,58.2041,58.2132,28883.0
2017-06-09 10:35:00,64.07,64.07,64.01,64.02,17812.0,58.2132,58.2132,58.1587,58.1677,17812.0
2017-06-09 10:40:00,64.02,64.05,64.01,64.03,24963.0,58.1677,58.195,58.1587,58.1768,24963.0
2017-06-09 10:45:00,64.03,64.05,64.0,64.03,27233.0,58.1768,58.195,58.1496,58.1768,27233.0
2017-06-09 10:50:00,64.04,64.05,64.01,64.05,22231.0,58.1859,58.195,58.1587,58.195,22231.0
2017-06-09 10:55:00,64.05,64.05,63.98,63.99,23224.0,58.195,58.195,58.1314,58.1405,23224.0
2017-06-09 11:00:00,64.0,64.03,63.97,64.02,19232.0,58.1496,58.1768,58.1223,58.1677,19232.0
2017-06-09 11:05:00,64.03,64.08,64.03,64.05,16242.0,58.1768,58.2223,58.1768,58.195,16242.0
2017-06-09 11:10:00,64.06,64.08,64.04,64.05,22414.0,58.2041,58.2223,58.1859,58.195,22414.0
2017-06-09 11:15:00,64.05,64.08,64.02,64.02,18729.0,58.195,58.2223,58.1677,58.1677,18729.0
2017-06-09 11:20:00,64.03,64.05,64.0,64.03,32090.0,58.1768,58.195,58.1496,58.1768,32090.0
2017-06-09 11:25:00,64.04,64.08,64.02,64.08,16972.0,58.1859,58.2223,58.1677,58.2223,16972.0
2017-06-09 11:30:00,64.08,64.15,64.08,64.12,28631.0,58.2223,58.2859,58.2223,58.2586,28631.0
2017-06-09 11:35:00,64.12,64.14,64.08,64.12,21913.0,58.2586,58.2768,58.2223,58.2586,21913.0
2017-06-09 11:40:00,64.13,64.17,64.12,64.16,19458.0,58.2677,58.304,58.2586,58.2949,19458.0
2017-06-09 11:45:00,64.16,64.17,64.12,64.17,20883.0,58.2949,58.304,58.2586,58.304,20883.0
2017-06-09 11:50:00,64.16,64.17,64.11,64.12,15085.0,58.2949,58.304,58.2495,58.2586,15085.0
2017-06-09 11:55:00,64.12,64.12,64.03,64.03,24262.0,58.2586,58.2586,58.1768,58.1768,24262.0
2017-06-09 12:00:00,64.02,64.04,63.97,64.03,25730.0,58.1677,58.1859,58.1223,58.1768,25730.0
2017-06-09 12:05:00,64.04,64.04,63.98,63.98,11758.0,58.1859,58.1859,58.1314,58.1314,11758.0
2017-06-09 12:10:00,63.98,63.99,63.9,63.91,26944.0,58.1314,58.1405,58.0587,58.0678,26944.0
2017-06-09 12:15:00,63.91,63.92,63.85,63.86,30885.0,58.0678,58.0769,58.0133,58.0224,30885.0
2017-06-09 12:20:00,63.86,63.87,63.8,63.8,29275.0,58.0224,58.0315,57.9679,57.9679,29275.0
2017-06-09 12:25:00,63.8,63.87,63.79,63.87,13984.0,57.9679,58.0315,57.9588,58.0315,13984.0
2017-06-09 12:30:00,63.87,63.93,63.86,63.88,21662.0,58.0315,58.086,58.0224,58.0405,21662.0
2017-06-09 12:35:00,63.88,63.89,63.83,63.85,19390.0,58.0405,58.0496,57.9951,58.0133,19390.0
2017-06-09 12:40:00,63.84,63.86,63.81,63.81,10275.0,58.0042,58.0224,57.9769,57.9769,10275.0
2017-06-09 12:45:00,63.81,63.82,63.8,63.8,14909.0,57.9769,57.986,57.9679,57.9679,14909.0
2017-06-09 12:50:00,63.81,63.85,63.81,63.84,18960.0,57.9769,58.0133,57.9769,58.0042,18960.0
2017-06-09 12:55:00,63.82,63.82,63.76,63.77,10707.0,57.986,57.986,57.9315,57.9406,10707.0
2017-06-09 13:00:00,63.77,63.81,63.76,63.77,18024.0,57.9406,57.9769,57.9315,57.9406,18024.0
2017-06-09 13:05:00,63.77,63.78,63.7,63.71,37441.0,57.9406,57.9497,57.877,57.8861,37441.0
2017-06-09 13:10:00,63.7,63.7,63.52,63.54,54384.0,57.877,57.877,57.7135,57.7316,54384.0
2017-06-09 13:15:00,63.53,63.53,63.43,63.45,72430.0,57.7225,57.7225,57.6317,57.6499,72430.0
2017-06-09 13:20:00,63.44,63.59,63.44,63.54,65427.0,57.6408,57.7771,57.6408,57.7316,65427.0
2017-06-09 13:25:00,63.54,63.57,63.52,63.56,22130.0,57.7316,57.7589,57.7135,57.7498,22130.0
2017-06-09 13:30:00,63.56,63.57,63.54,63.55,12520.0,57.7498,57.7589,57.7316,57.7407,12520.0
2017-06-09 13:35:00,63.55,63.55,63.43,63.45,43345.0,57.7407,57.7407,57.6317,57.6499,43345.0
2017-06-09 13:40:00,63.45,63.5,63.4,63.41,16464.0,57.6499,57.6953,57.6044,57.6135,16464.0
2017-06-09 13:45:00,63.42,63.43,63.32,63.32,22053.0,57.6226,57.6317,57.5317,57.5317,22053.0
2017-06-09 13:50:00,63.32,63.36,63.2,63.21,44346.0,57.5317,57.5681,57.4227,57.4318,44346.0
2017-06-09 13:55:00,63.21,63.24,63.18,63.18,30898.0,57.4318,57.459,57.4045,57.4045,30898.0
2017-06-09 14:00:00,63.18,63.32,63.16,63.3,38984.0,57.4045,57.5317,57.3864,57.5136,38984.0
2017-06-09 14:05:00,63.3,63.32,63.24,63.27,19268.0,57.5136,57.5317,57.459,57.4863,19268.0
2017-06-09 14:10:00,63.26,63.28,63.14,63.17,39167.0,57.4772,57.4954,57.3682,57.3954,39167.0
2017-06-09 14:15:00,63.16,63.27,63.15,63.26,32182.0,57.3864,57.4863,57.3773,57.4772,32182.0
2017-06-09 14:20:00,63.27,63.28,63.21,63.22,49818.0,57.4863,57.4954,57.4318,57.4409,49818.0
2017-06-09 14:25:00,63.21,63.22,63.17,63.17,20714.0,57.4318,57.4409,57.3954,57.3954,20714.0
2017-06-09 14:30:00,63.17,63.21,63.11,63.13,28211.0,57.3954,57.4318,57.3409,57.3591,28211.0
2017-06-09 14:35:00,63.12,63.12,62.99,63.05,63714.0,57.35,57.35,57.2319,57.2864,63714.0
2017-06-09 14:40:00,63.06,63.07,62.92,62.96,55478.0,57.2955,57.3046,57.1683,57.2046,55478.0
2017-06-09 14:45:00,62.95,62.97,62.79,62.81,71732.0,57.1956,57.2137,57.0502,57.0684,71732.0
2017-06-09 14:50:00,62.82,62.99,62.78,62.98,39256.0,57.0774,57.2319,57.0411,57.2228,39256.0
2017-06-09 14:55:00,62.99,63.09,62.99,63.08,29065.0,57.2319,57.3228,57.2319,57.3137,29065.0
2017-06-09 15:00:00,63.08,63.29,63.08,63.25,57776.0,57.3137,57.5045,57.3137,57.4681,57776.0
2017-06-09 15:05:00,63.26,63.33,63.18,63.31,49076.0,57.4772,57.5408,57.4045,57.5226,49076.0
2017-06-09 15:10:00,63.32,63.34,63.26,63.27,46655.0,57.5317,57.5499,57.4772,57.4863,46655.0
2017-06-09 15:15:00,63.28,63.3,63.22,63.3,49735.0,57.4954,57.5136,57.4409,57.5136,49735.0
2017-06-09 15:20:00,63.3,63.33,63.22,63.33,33322.0,57.5136,57.5408,57.4409,57.5408,33322.0
2017-06-09 15:25:00,63.33,63.34,63.22,63.29,71988.0,57.5408,57.5499,57.4409,57.5045,71988.0
2017-06-09 15:30:00,63.29,63.29,63.13,63.16,41808.0,57.5045,57.5045,57.3591,57.3864,41808.0
2017-06-09 15:35:00,63.16,63.19,63.14,63.14,37803.0,57.3864,57.4136,57.3682,57.3682,37803.0
2017-06-09 15:40:00,63.14,63.14,63.03,63.09,53499.0,57.3682,57.3682,57.2682,57.3228,53499.0
2017-06-09 15:45:00,63.1,63.16,63.1,63.14,64569.0,57.3318,57.3864,57.3318,57.3682,64569.0
2017-06-09 15:50:00,63.14,63.25,63.14,63.24,74527.0,57.3682,57.4681,57.3682,57.459,74527.0
2017-06-09 15:55:00,63.25,63.35,63.23,63.33,218389.0,57.4681,57.559,57.45,57.5408,218389.0
2017-06-12 09:30:00,63.27,63.3,62.91,62.96,79278.0,57.4863,57.5136,57.1592,57.2046,79278.0
2017-06-12 09:35:00,62.96,63.02,62.83,62.87,42007.0,57.2046,57.2592,57.0865,57.1229,42007.0
2017-06-12 09:40:00,62.85,62.87,62.71,62.81,46864.0,57.1047,57.1229,56.9775,57.0684,46864.0
2017-06-12 09:45:00,62.74,62.85,62.74,62.83,28633.0,57.0048,57.1047,57.0048,57.0865,28633.0
2017-06-12 09:50:00,62.84,62.93,62.8,62.91,38217.0,57.0956,57.1774,57.0593,57.1592,38217.0
2017-06-12 09:55:00,62.89,62.89,62.82,62.88,25879.0,57.141,57.141,57.0774,57.132,25879.0
2017-06-12 10:00:00,62.88,62.91,62.83,62.87,39732.0,57.132,57.1592,57.0865,57.1229,39732.0
2017-06-12 10:05:00,62.88,62.91,62.68,62.69,76264.0,57.132,57.1592,56.9502,56.9593,76264.0
2017-06-12 10:10:00,62.68,62.91,62.67,62.85,43860.0,56.9502,57.1592,56.9412,57.1047,43860.0
2017-06-12 10:15:00,62.83,62.98,62.74,62.96,40851.0,57.0865,57.2228,57.0048,57.2046,40851.0
2017-06-12 10:20:00,62.97,62.97,62.91,62.92,23312.0,57.2137,57.2137,57.1592,57.1683,23312.0
2017-06-12 10:25:00,62.94,62.98,62.89,62.9,42351.0,57.1865,57.2228,57.141,57.1501,42351.0
2017-06-12 10:30:00,62.89,63.01,62.86,63.01,33491.0,57.141,57.2501,57.1138,57.2501,33491.0
2017-06-12 10:35:00,63.0,63.04,62.97,62.99,58072.0,57.241,57.2773,57.2137,57.2319,58072.0
2017-06-12 10:40:00,62.99,63.05,62.99,63.04,50580.0,57.2319,57.2864,57.2319,57.2773,50580.0
2017-06-12 10:45:00,63.04,63.16,63.02,63.15,33690.0,57.2773,57.3864,57.2592,57.3773,33690.0
2017-06-12 10:50:00,63.15,63.26,63.15,63.19,34250.0,57.3773,57.4772,57.3773,57.4136,34250.0
2017-06-12 10:55:00,63.2,63.22,63.11,63.22,31319.0,57.4227,57.4409,57.3409,57.4409,31319.0
2017-06-12 11:00:00,63.23,63.23,63.11,63.16,22253.0,57.45,57.45,57.3409,57.3864,22253.0
2017-06-12 11:05:00,63.16,63.18,63.12,63.16,24095.0,57.3864,57.4045,57.35,57.3864,24095.0
2017-06-12 11:10:00,63.15,63.25,63.15,63.23,23516.0,57.3773,57.4681,57.3773,57.45,23516.0
2017-06-12 11:15:00,63.23,63.4,63.23,63.38,52255.0,57.45,57.6044,57.45,57.5862,52255.0
2017-06-12 11:20:00,63.38,63.42,63.36,63.39,51831.0,57.5862,57.6226,57.5681,57.5953,51831.0
2017-06-12 11:25:00,63.38,63.38,63.3,63.33,53158.0,57.5862,57.5862,57.5136,57.5408,53158.0
2017-06-12 11:30:00,63.33,63.38,63.29,63.37,39511.0,57.5408,57.5862,57.5045,57.5772,39511.0
2017-06-12 11:35:00,63.37,63.42,63.33,63.4,19366.0,57.5772,57.6226,57.5408,57.6044,19366.0
2017-06-12 11:40:00,63.38,63.42,63.32,63.33,38447.0,57.5862,57.6226,57.5317,57.5408,38447.0
2017-06-12 11:45:00,63.32,63.35,63.24,63.24,22409.0,57.5317,57.559,57.459,57.459,22409.0
2017-06-12 11:50:00,63.24,63.27,63.2,63.25,28023.0,57.459,57.4863,57.4227,57.4681,28023.0
2017-06-12 11:55:00,63.25,63.26,63.19,63.26,22352.0,57.4681,57.4772,57.4136,57.4772,22352.0
2017-06-12 12:00:00,63.25,63.26,63.16,63.16,16307.0,57.4681,57.4772,57.3864,57.3864,16307.0
2017-06-12 12:05:00,63.17,63.22,63.15,63.19,18122.0,57.3954,57.4409,57.3773,57.4136,18122.0
2017-06-12 12:10:00,63.18,63.26,63.17,63.24,28738.0,57.4045,57.4772,57.3954,57.459,28738.0
2017-06-12 12:15:00,63.24,63.3,63.22,63.3,17102.0,57.459,57.5136,57.4409,57.5136,17102.0
2017-06-12 12:20:00,63.3,63.34,63.22,63.23,20464.0,57.5136,57.5499,57.4409,57.45,20464.0
2017-06-12 12:25:00,63.22,63.23,63.17,63.19,19696.0,57.4409,57.45,57.3954,57.4136,19696.0
2017-06-12 12:30:00,63.19,63.22,63.18,63.19,51059.0,57.4136,57.4409,57.4045,57.4136,51059.0
2017-06-12 12:35:00,63.19,63.29,63.18,63.29,26146.0,57.4136,57.5045,57.4045,57.5045,26146.0
2017-06-12 12:40:00,63.29,63.33,63.27,63.3,20098.0,57.5045,57.5408,57.4863,57.5136,20098.0
2017-06-12 12:45:00,63.3,63.31,63.21,63.3,23595.0,57.5136,57.5226,57.4318,57.5136,23595.0
2017-06-12 12:50:00,63.3,63.33,63.26,63.33,17039.0,57.5136,57.5408,57.4772,57.5408,17039.0
2017-06-12 12:55:00,63.32,63.36,63.29,63.3,19205.0,57.5317,57.5681,57.5045,57.5136,19205.0
2017-06-12 13:00:00,63.3,63.34,63.27,63.33,21800.0,57.5136,57.5499,57.4863,57.5408,21800.0
2017-06-12 13:05:00,63.33,63.39,63.29,63.37,21101.0,57.5408,57.5953,57.5045,57.5772,21101.0
2017-06-12 13:10:00,63.38,63.38,63.34,63.38,26017.0,57.5862,57.5862,57.5499,57.5862,26017.0
2017-06-12 13:15:00,63.38,63.43,63.37,63.43,24473.0,57.5862,57.6317,57.5772,57.6317,24473.0
2017-06-12 13:20:00,63.43,63.48,63.43,63.45,50178.0,57.6317,57.6771,57.6317,57.6499,50178.0
2017-06-12 13:25:00,63.45,63.5,63.44,63.47,22028.0,57.6499,57.6953,57.6408,57.668,22028.0
2017-06-12 13:30:00,63.47,63.5,63.41,63.42,24389.0,57.668,57.6953,57.6135,57.6226,24389.0
2017-06-12 13:35:00,63.42,63.43,63.36,63.39,15793.0,57.6226,57.6317,57.5681,57.5953,15793.0
2017-06-12 13:40:00,63.4,63.42,63.37,63.38,13909.0,57.6044,57.6226,57.5772,57.5862,13909.0
2017-06-12 13:45:00,63.38,63.42,63.37,63.41,18143.0,57.5862,57.6226,57.5772,57.6135,18143.0
2017-06-12 13:50:00,63.42,63.43,63.37,63.41,19047.0,57.6226,57.6317,57.5772,57.6135,19047.0
2017-06-12 13:55:00,63.4,63.4,63.32,63.34,19083.0,57.6044,57.6044,57.5317,57.5499,19083.0
2017-06-12 14:00:00,63.33,63.4,63.32,63.34,25429.0,57.5408,57.6044,57.5317,57.5499,25429.0
2017-06-12 14:05:00,63.34,63.36,63.31,63.35,15298.0,57.5499,57.5681,57.5226,57.559,15298.0
2017-06-12 14:10:00,63.35,63.38,63.32,63.32,28196.0,57.559,57.5862,57.5317,57.5317,28196.0
2017-06-12 14:15:00,63.32,63.36,63.29,63.3,20403.0,57.5317,57.5681,57.5045,57.5136,20403.0
2017-06-12 14:20:00,63.29,63.31,63.24,63.25,22511.0,57.5045,57.5226,57.459,57.4681,22511.0
2017-06-12 14:25:00,63.24,63.28,63.21,63.25,33317.0,57.459,57.4954,57.4318,57.4681,33317.0
2017-06-12 14:30:00,63.26,63.33,63.23,63.33,38930.0,57.4772,57.5408,57.45,57.5408,38930.0
2017-06-12 14:35:00,63.32,63.33,63.29,63.31,30967.0,57.5317,57.5408,57.5045,57.5226,30967.0
2017-06-12 14:40:00,63.32,63.46,63.29,63.45,57977.0,57.5317,57.6589,57.5045,57.6499,57977.0
2017-06-12 14:45:00,63.45,63.45,63.36,63.37,26486.0,57.6499,57.6499,57.5681,57.5772,26486.0
2017-06-12 14:50:00,63.37,63.38,63.34,63.37,17596.0,57.5772,57.5862,57.5499,57.5772,17596.0
2017-06-12 14:55:00,63.36,63.4,63.33,63.36,34986.0,57.5681,57.6044,57.5408,57.5681,34986.0
2017-06-12 15:00:00,63.35,63.45,63.35,63.45,38492.0,57.559,57.6499,57.559,57.6499,38492.0
2017-06-12 15:05:00,63.45,63.54,63.45,63.54,34003.0,57.6499,57.7316,57.6499,57.7316,34003.0
2017-06-12 15:10:00,63.55,63.55,63.5,63.51,32691.0,57.7407,57.7407,57.6953,57.7044,32691.0
2017-06-12 15:15:00,63.5,63.54,63.49,63.53,30535.0,57.6953,57.7316,57.6862,57.7225,30535.0
2017-06-12 15:20:00,63.53,63.56,63.51,63.51,22514.0,57.7225,57.7498,57.7044,57.7044,22514.0
2017-06-12 15:25:00,63.51,63.52,63.45,63.47,37435.0,57.7044,57.7135,57.6499,57.668,37435.0
2017-06-12 15:30:00,63.47,63.49,63.44,63.47,40058.0,57.668,57.6862,57.6408,57.668,40058.0
2017-06-12 15:35:00,63.47,63.51,63.47,63.49,45196.0,57.668,57.7044,57.668,57.6862,45196.0
2017-06-12 15:40:00,63.49,63.51,63.43,63.47,49965.0,57.6862,57.7044,57.6317,57.668,49965.0
2017-06-12 15:45:00,63.47,63.49,63.44,63.45,66062.0,57.668,57.6862,57.6408,57.6499,66062.0
2017-06-12 15:50:00,63.46,63.51,63.45,63.49,76670.0,57.6589,57.7044,57.6499,57.6862,76670.0
2017-06-12 15:55:00,63.5,63.58,63.5,63.57,119778.0,57.6953,57.768,57.6953,57.7589,119778.0
2017-06-13 09:30:00,64.0,64.33,63.98,64.32,98579.0,58.1496,58.4494,58.1314,58.4403,98579.0
2017-06-13 09:35:00,64.33,64.42,64.15,64.25,38536.0,58.4494,58.5312,58.2859,58.3767,38536.0
2017-06-13 09:40:00,64.26,64.38,64.18,64.37,36725.0,58.3858,58.4948,58.3131,58.4858,36725.0
2017-06-13 09:45:00,64.36,64.44,64.3,64.42,49384.0,58.4767,58.5494,58.4221,58.5312,49384.0
2017-06-13 09:50:00,64.42,64.43,64.25,64.36,53632.0,58.5312,58.5403,58.3767,58.4767,53632.0
2017-06-13 09:55:00,64.36,64.46,64.35,64.42,58360.0,58.4767,58.5675,58.4676,58.5312,58360.0
2017-06-13 10:00:00,64.42,64.51,64.29,64.29,61602.0,58.5312,58.613,58.4131,58.4131,61602.0
2017-06-13 10:05:00,64.28,64.35,64.22,64.24,67098.0,58.404,58.4676,58.3495,58.3676,67098.0
2017-06-13 10:10:00,64.23,64.24,64.11,64.14,32876.0,58.3585,58.3676,58.2495,58.2768,32876.0
2017-06-13 10:15:00,64.14,64.23,64.13,64.2,207160.0,58.2768,58.3585,58.2677,58.3313,207160.0
2017-06-13 10:20:00,64.2,64.2,64.12,64.12,28233.0,58.3313,58.3313,58.2586,58.2586,28233.0
2017-06-13 10:25:00,64.11,64.18,64.07,64.18,38314.0,58.2495,58.3131,58.2132,58.3131,38314.0
2017-06-13 10:30:00,64.19,64.27,64.17,64.25,24700.0,58.3222,58.3949,58.304,58.3767,24700.0
2017-06-13 10:35:00,64.25,64.29,64.17,64.2,47866.0,58.3767,58.4131,58.304,58.3313,47866.0
2017-06-13 10:40:00,64.2,64.21,64.12,64.16,21544.0,58.3313,58.3404,58.2586,58.2949,21544.0
2017-06-13 10:45:00,64.16,64.18,64.09,64.18,21788.0,58.2949,58.3131,58.2313,58.3131,21788.0
2017-06-13 10:50:00,64.18,64.2,64.06,64.07,30644.0,58.3131,58.3313,58.2041,58.2132,30644.0
2017-06-13 10:55:00,64.07,64.1,64.0,64.0,21931.0,58.2132,58.2404,58.1496,58.1496,21931.0
2017-06-13 11:00:00,64.0,64.05,63.99,64.02,26025.0,58.1496,58.195,58.1405,58.1677,26025.0
2017-06-13 11:05:00,64.01,64.1,64.01,64.07,20233.0,58.1587,58.2404,58.1587,58.2132,20233.0
2017-06-13 11:10:00,64.07,64.11,64.05,64.05,10604.0,58.2132,58.2495,58.195,58.195,10604.0
2017-06-13 11:15:00,64.06,64.12,64.03,64.08,22396.0,58.2041,58.2586,58.1768,58.2223,22396.0
2017-06-13 11:20:00,64.08,64.12,64.05,64.07,15582.0,58.2223,58.2586,58.195,58.2132,15582.0
2017-06-13 11:25:00,64.07,64.07,64.02,64.05,29562.0,58.2132,58.2132,58.1677,58.195,29562.0
2017-06-13 11:30:00,64.05,64.08,63.99,63.99,27246.0,58.195,58.2223,58.1405,58.1405,27246.0
2017-06-13 11:35:00,63.99,64.01,63.93,63.94,26733.0,58.1405,58.1587,58.086,58.0951,26733.0
2017-06-13 11:40:00,63.93,64.0,63.91,63.98,16809.0,58.086,58.1496,58.0678,58.1314,16809.0
2017-06-13 11:45:00,63.99,64.02,63.96,63.99,11879.0,58.1405,58.1677,58.1132,58.1405,11879.0
2017-06-13 11:50:00,63.98,63.99,63.93,63.95,12995.0,58.1314,58.1405,58.086,58.1041,12995.0
2017-06-13 11:55:00,63.95,64.01,63.93,64.0,16758.0,58.1041,58.1587,58.086,58.1496,16758.0
2017-06-13 12:00:00,64.0,64.04,63.96,63.97,13619.0,58.1496,58.1859,58.1132,58.1223,13619.0
2017-06-13 12:05:00,63.97,64.0,63.94,63.97,15010.0,58.1223,58.1496,58.0951,58.1223,15010.0
2017-06-13 12:10:00,63.97,64.0,63.95,63.95,8661.0,58.1223,58.1496,58.1041,58.1041,8661.0
2017-06-13 12:15:00,63.95,63.96,63.92,63.93,10943.0,58.1041,58.1132,58.0769,58.086,10943.0
2017-06-13 12:20:00,63.93,63.95,63.88,63.89,14744.0,58.086,58.1041,58.0405,58.0496,14744.0
2017-06-13 12:25:00,63.89,63.93,63.87,63.87,14466.0,58.0496,58.086,58.0315,58.0315,14466.0
2017-06-13 12:30:00,63.87,63.93,63.87,63.89,9291.0,58.0315,58.086,58.0315,58.0496,9291.0
2017-06-13 12:35:00,63.89,63.97,63.89,63.96,12572.0,58.0496,58.1223,58.0496,58.1132,12572.0
2017-06-13 12:40:00,63.96,64.04,63.96,64.02,15268.0,58.1132,58.1859,58.1132,58.1677,15268.0
2017-06-13 12:45:00,64.02,64.05,64.0,64.05,10700.0,58.1677,58.195,58.1496,58.195,10700.0
2017-06-13 12:50:00,64.04,64.07,64.02,64.02,13438.0,58.1859,58.2132,58.1677,58.1677,13438.0
2017-06-13 12:55:00,64.02,64.04,64.0,64.03,10310.0,58.1677,58.1859,58.1496,58.1768,10310.0
2017-06-13 13:00:00,64.03,64.04,63.98,63.99,14936.0,58.1768,58.1859,58.1314,58.1405,14936.0
2017-06-13 13:05:00,64.0,64.01,63.97,64.0,12062.0,58.1496,58.1587,58.1223,58.1496,12062.0
2017-06-13 13:10:00,63.99,64.05,63.99,64.04,12535.0,58.1405,58.195,58.1405,58.1859,12535.0
2017-06-13 13:15:00,64.04,64.07,64.02,64.05,11593.0,58.1859,58.2132,58.1677,58.195,11593.0
2017-06-13 13:20:00,64.05,64.11,64.03,64.07,16129.0,58.195,58.2495,58.1768,58.2132,16129.0
2017-06-13 13:25:00,64.06,64.08,64.02,64.04,23720.0,58.2041,58.2223,58.1677,58.1859,23720.0
2017-06-13 13:30:00,64.04,64.06,64.03,64.03,6694.0,58.1859,58.2041,58.1768,58.1768,6694.0
2017-06-13 13:35:00,64.03,64.08,64.02,64.08,11521.0,58.1768,58.2223,58.1677,58.2223,11521.0
2017-06-13 13:40:00,64.07,64.07,64.02,64.02,11390.0,58.2132,58.2132,58.1677,58.1677,11390.0
2017-06-13 13:45:00,64.02,64.04,63.96,64.01,17200.0,58.1677,58.1859,58.1132,58.1587,17200.0
2017-06-13 13:50:00,64.0,64.02,63.99,64.02,7620.0,58.1496,58.1677,58.1405,58.1677,7620.0
2017-06-13 13:55:00,64.03,64.07,64.01,64.03,10803.0,58.1768,58.2132,58.1587,58.1768,10803.0
2017-06-13 14:00:00,64.03,64.05,64.01,64.03,19831.0,58.1768,58.195,58.1587,58.1768,19831.0
2017-06-13 14:05:00,64.03,64.06,64.03,64.04,13251.0,58.1768,58.2041,58.1768,58.1859,13251.0
2017-06-13 14:10:00,64.03,64.04,64.0,64.01,9809.0,58.1768,58.1859,58.1496,58.1587,9809.0
2017-06-13 14:15:00,64.0,64.02,63.98,64.0,8725.0,58.1496,58.1677,58.1314,58.1496,8725.0
2017-06-13 14:20:00,63.99,64.0,63.93,63.94,15519.0,58.1405,58.1496,58.086,58.0951,15519.0
2017-06-13 14:25:00,63.95,63.97,63.92,63.93,16702.0,58.1041,58.1223,58.0769,58.086,16702.0
2017-06-13 14:30:00,63.94,63.99,63.93,63.94,12548.0,58.0951,58.1405,58.086,58.0951,12548.0
2017-06-13 14:35:00,63.93,63.99,63.93,63.96,12305.0,58.086,58.1405,58.086,58.1132,12305.0
2017-06-13 14:40:00,63.95,63.96,63.94,63.96,8408.0,58.1041,58.1132,58.0951,58.1132,8408.0
2017-06-13 14:45:00,63.97,63.98,63.95,63.98,12633.0,58.1223,58.1314,58.1041,58.1314,12633.0
2017-06-13 14:50:00,63.98,64.0,63.96,63.97,12874.0,58.1314,58.1496,58.1132,58.1223,12874.0
2017-06-13 14:55:00,63.97,63.99,63.93,63.99,14922.0,58.1223,58.1405,58.086,58.1405,14922.0
2017-06-13 15:00:00,63.98,64.03,63.98,64.03,14094.0,58.1314,58.1768,58.1314,58.1768,14094.0
2017-06-13 15:05:00,64.03,64.05,64.02,64.05,14110.0,58.1768,58.195,58.1677,58.195,14110.0
2017-06-13 15:10:00,64.04,64.06,64.01,64.06,18575.0,58.1859,58.2041,58.1587,58.2041,18575.0
2017-06-13 15:15:00,64.06,64.08,64.06,64.06,16470.0,58.2041,58.2223,58.2041,58.2041,16470.0
2017-06-13 15:20:00,64.06,64.1,64.06,64.1,14582.0,58.2041,58.2404,58.2041,58.2404,14582.0
2017-06-13 15:25:00,64.09,64.13,64.08,64.13,16227.0,58.2313,58.2677,58.2223,58.2677,16227.0
2017-06-13 15:30:00,64.13,64.14,64.09,64.14,21707.0,58.2677,58.2768,58.2313,58.2768,21707.0
2017-06-13 15:35:00,64.14,64.15,64.12,64.13,24919.0,58.2768,58.2859,58.2586,58.2677,24919.0
2017-06-13 15:40:00,64.14,64.14,64.07,64.09,26847.0,58.2768,58.2768,58.2132,58.2313,26847.0
2017-06-13 15:45:00,64.09,64.1,64.08,64.09,23982.0,58.2313,58.2404,58.2223,58.2313,23982.0
2017-06-13 15:50:00,64.08,64.08,64.04,64.06,57238.0,58.2223,58.2223,58.1859,58.2041,57238.0
2017-06-13 15:55:00,64.07,64.09,64.04,64.07,145038.0,58.2132,58.2313,58.1859,58.2132,145038.0
2017-06-14 09:30:00,64.81,64.85,64.75,64.79,115516.0,58.8855,58.9219,58.831,58.8674,115516.0
2017-06-14 09:35:00,64.81,64.94,64.77,64.78,64574.0,58.8855,59.0036,58.8492,58.8583,64574.0
2017-06-14 09:40:00,64.77,64.77,64.66,64.74,76338.0,58.8492,58.8492,58.7492,58.8219,76338.0
2017-06-14 09:45:00,64.74,65.02,64.73,65.02,68306.0,58.8219,59.0763,58.8128,59.0763,68306.0
2017-06-14 09:50:00,65.01,65.13,64.9,65.09,60468.0,59.0672,59.1763,58.9673,59.1399,60468.0
2017-06-14 09:55:00,65.1,65.26,65.1,65.14,63048.0,59.149,59.2944,59.149,59.1854,63048.0
2017-06-14 10:00:00,65.16,65.18,65.07,65.14,129571.0,59.2035,59.2217,59.1218,59.1854,129571.0
2017-06-14 10:05:00,65.14,65.19,65.1,65.19,30945.0,59.1854,59.2308,59.149,59.2308,30945.0
2017-06-14 10:10:00,65.19,65.24,65.14,65.18,53741.0,59.2308,59.2762,59.1854,59.2217,53741.0
2017-06-14 10:15:00,65.18,65.19,65.07,65.08,41802.0,59.2217,59.2308,59.1218,59.1308,41802.0
2017-06-14 10:20:00,65.08,65.12,65.03,65.1,59764.0,59.1308,59.1672,59.0854,59.149,59764.0
2017-06-14 10:25:00,65.09,65.15,65.09,65.11,99994.0,59.1399,59.1944,59.1399,59.1581,99994.0
2017-06-14 10:30:00,65.11,65.21,65.11,65.2,41826.0,59.1581,59.249,59.1581,59.2399,41826.0
2017-06-14 10:35:00,65.21,65.21,65.12,65.13,49309.0,59.249,59.249,59.1672,59.1763,49309.0
2017-06-14 10:40:00,65.14,65.19,65.11,65.17,39568.0,59.1854,59.2308,59.1581,59.2126,39568.0
2017-06-14 10:45:00,65.18,65.2,65.12,65.19,21501.0,59.2217,59.2399,59.1672,59.2308,21501.0
2017-06-14 10:50:00,65.18,65.25,65.18,65.18,32904.0,59.2217,59.2853,59.2217,59.2217,32904.0
2017-06-14 10:55:00,65.17,65.18,65.09,65.1,30385.0,59.2126,59.2217,59.1399,59.149,30385.0
2017-06-14 11:00:00,65.1,65.1,65.02,65.06,29139.0,59.149,59.149,59.0763,59.1127,29139.0
2017-06-14 11:05:00,65.06,65.08,65.01,65.03,25199.0,59.1127,59.1308,59.0672,59.0854,25199.0
2017-06-14 11:10:00,65.03,65.05,64.99,65.02,39258.0,59.0854,59.1036,59.0491,59.0763,39258.0
2017-06-14 11:15:00,65.02,65.09,65.01,65.07,24384.0,59.0763,59.1399,59.0672,59.1218,24384.0
2017-06-14 11:20:00,65.08,65.1,65.05,65.06,17892.0,59.1308,59.149,59.1036,59.1127,17892.0
2017-06-14 11:25:00,65.06,65.12,65.04,65.12,24958.0,59.1127,59.1672,59.0945,59.1672,24958.0
2017-06-14 11:30:00,65.11,65.13,65.08,65.1,26541.0,59.1581,59.1763,59.1308,59.149,26541.0
2017-06-14 11:35:00,65.11,65.18,65.09,65.15,23934.0,59.1581,59.2217,59.1399,59.1944,23934.0
2017-06-14 11:40:00,65.14,65.18,65.12,65.14,14191.0,59.1854,59.2217,59.1672,59.1854,14191.0
2017-06-14 11:45:00,65.13,65.18,65.1,65.17,15027.0,59.1763,59.2217,59.149,59.2126,15027.0
2017-06-14 11:50:00,65.16,65.2,65.14,65.19,127695.0,59.2035,59.2399,59.1854,59.2308,127695.0
2017-06-14 11:55:00,65.19,65.26,65.18,65.26,28804.0,59.2308,59.2944,59.2217,59.2944,28804.0
2017-06-14 12:00:00,65.26,65.29,65.25,65.26,27890.0,59.2944,59.3217,59.2853,59.2944,27890.0
2017-06-14 12:05:00,65.27,65.29,65.16,65.16,17952.0,59.3035,59.3217,59.2035,59.2035,17952.0
2017-06-14 12:10:00,65.17,65.22,65.15,65.16,23539.0,59.2126,59.258,59.1944,59.2035,23539.0
2017-06-14 12:15:00,65.15,65.16,65.08,65.1,25335.0,59.1944,59.2035,59.1308,59.149,25335.0
2017-06-14 12:20:00,65.13,65.15,65.08,65.1,11390.0,59.1763,59.1944,59.1308,59.149,11390.0
2017-06-14 12:25:00,65.11,65.16,65.09,65.15,23194.0,59.1581,59.2035,59.1399,59.1944,23194.0
2017-06-14 12:30:00,65.14,65.15,65.08,65.08,16834.0,59.1854,59.1944,59.1308,59.1308,16834.0
2017-06-14 12:35:00,65.09,65.09,64.9,64.95,42603.0,59.1399,59.1399,58.9673,59.0127,42603.0
2017-06-14 12:40:00,64.95,64.98,64.93,64.93,16737.0,59.0127,59.04,58.9946,58.9946,16737.0
2017-06-14 12:45:00,64.92,64.93,64.9,64.93,10997.0,58.9855,58.9946,58.9673,58.9946,10997.0
2017-06-14 12:50:00,64.94,64.95,64.82,64.86,26647.0,59.0036,59.0127,58.8946,58.931,26647.0
2017-06-14 12:55:00,64.86,64.91,64.86,64.89,16853.0,58.931,58.9764,58.931,58.9582,16853.0
2017-06-14 13:00:00,64.89,64.99,64.88,64.95,13494.0,58.9582,59.0491,58.9491,59.0127,13494.0
2017-06-14 13:05:00,64.94,64.95,64.88,64.89,23526.0,59.0036,59.0127,58.9491,58.9582,23526.0
2017-06-14 13:10:00,64.9,64.91,64.86,64.89,18236.0,58.9673,58.9764,58.931,58.9582,18236.0
2017-06-14 13:15:00,64.89,64.9,64.85,64.85,12149.0,58.9582,58.9673,58.9219,58.9219,12149.0
2017-06-14 13:20:00,64.84,64.9,64.84,64.89,12833.0,58.9128,58.9673,58.9128,58.9582,12833.0
2017-06-14 13:25:00,64.89,64.9,64.88,64.9,11512.0,58.9582,58.9673,58.9491,58.9673,11512.0
2017-06-14 13:30:00,64.9,64.91,64.86,64.9,19419.0,58.9673,58.9764,58.931,58.9673,19419.0
2017-06-14 13:35:00,64.9,64.91,64.85,64.89,11427.0,58.9673,58.9764,58.9219,58.9582,11427.0
2017-06-14 13:40:00,64.9,64.93,64.88,64.89,18392.0,58.9673,58.9946,58.9491,58.9582,18392.0
2017-06-14 13:45:00,64.89,64.89,64.86,64.88,12913.0,58.9582,58.9582,58.931,58.9491,12913.0
2017-06-14 13:50:00,64.88,64.92,64.88,64.88,20191.0,58.9491,58.9855,58.9491,58.9491,20191.0
2017-06-14 13:55:00,64.88,64.89,64.82,64.83,10646.0,58.9491,58.9582,58.8946,58.9037,10646.0
2017-06-14 14:00:00,64.84,64.91,64.81,64.83,24244.0,58.9128,58.9764,58.8855,58.9037,24244.0
2017-06-14 14:05:00,64.85,64.96,64.85,64.91,19716.0,58.9219,59.0218,58.9219,58.9764,19716.0
2017-06-14 14:10:00,64.91,64.96,64.85,64.96,25111.0,58.9764,59.0218,58.9219,59.0218,25111.0
2017-06-14 14:15:00,64.96,64.96,64.81,64.85,23792.0,59.0218,59.0218,58.8855,58.9219,23792.0
2017-06-14 14:20:00,64.84,64.97,64.83,64.91,29054.0,58.9128,59.0309,58.9037,58.9764,29054.0
2017-06-14 14:25:00,64.91,64.97,64.9,64.96,14627.0,58.9764,59.0309,58.9673,59.0218,14627.0
2017-06-14 14:30:00,64.96,64.99,64.89,64.97,30347.0,59.0218,59.0491,58.9582,59.0309,30347.0
2017-06-14 14:35:00,64.96,64.97,64.86,64.88,27211.0,59.0218,59.0309,58.931,58.9491,27211.0
2017-06-14 14:40:00,64.89,64.91,64.64,64.66,59287.0,58.9582,58.9764,58.7311,58.7492,59287.0
2017-06-14 14:45:00,64.67,64.75,64.61,64.69,58202.0,58.7583,58.831,58.7038,58.7765,58202.0
2017-06-14 14:50:00,64.68,64.76,64.67,64.7,63389.0,58.7674,58.8401,58.7583,58.7856,63389.0
2017-06-14 14:55:00,64.73,64.84,64.72,64.77,30123.0,58.8128,58.9128,58.8038,58.8492,30123.0
2017-06-14 15:00:00,64.76,64.81,64.73,64.79,32291.0,58.8401,58.8855,58.8128,58.8674,32291.0
2017-06-14 15:05:00,64.79,64.8,64.66,64.66,36272.0,58.8674,58.8764,58.7492,58.7492,36272.0
2017-06-14 15:10:00,64.65,64.65,64.46,64.52,71893.0,58.7402,58.7402,58.5675,58.622,71893.0
2017-06-14 15:15:00,64.51,64.61,64.5,64.61,51981.0,58.613,58.7038,58.6039,58.7038,51981.0
2017-06-14 15:20:00,64.61,64.77,64.58,64.71,58099.0,58.7038,58.8492,58.6766,58.7947,58099.0
2017-06-14 15:25:00,64.71,64.72,64.64,64.69,41451.0,58.7947,58.8038,58.7311,58.7765,41451.0
2017-06-14 15:30:00,64.69,64.7,64.6,64.65,48848.0,58.7765,58.7856,58.6947,58.7402,48848.0
2017-06-14 15:35:00,64.66,64.69,64.63,64.68,62979.0,58.7492,58.7765,58.722,58.7674,62979.0
2017-06-14 15:40:00,64.69,64.69,64.64,64.68,42678.0,58.7765,58.7765,58.7311,58.7674,42678.0
2017-06-14 15:45:00,64.68,64.74,64.64,64.74,66844.0,58.7674,58.8219,58.7311,58.8219,66844.0
2017-06-14 15:50:00,64.73,64.76,64.68,64.76,93361.0,58.8128,58.8401,58.7674,58.8401,93361.0
2017-06-14 15:55:00,64.76,64.78,64.71,64.76,147463.0,58.8401,58.8583,58.7947,58.8401,147463.0
2017-06-15 09:30:00,64.33,64.35,64.11,64.12,64638.0,58.4494,58.4676,58.2495,58.2586,64638.0
2017-06-15 09:35:00,64.13,64.32,64.07,64.31,52486.0,58.2677,58.4403,58.2132,58.4312,52486.0
2017-06-15 09:40:00,64.3,64.31,64.14,64.14,19141.0,58.4221,58.4312,58.2768,58.2768,19141.0
2017-06-15 09:45:00,64.13,64.21,64.12,64.14,25043.0,58.2677,58.3404,58.2586,58.2768,25043.0
2017-06-15 09:50:00,64.13,64.2,64.09,64.19,13620.0,58.2677,58.3313,58.2313,58.3222,13620.0
2017-06-15 09:55:00,64.2,64.3,64.16,64.3,17271.0,58.3313,58.4221,58.2949,58.4221,17271.0
2017-06-15 10:00:00,64.28,64.41,64.26,64.29,27623.0,58.404,58.5221,58.3858,58.4131,27623.0
2017-06-15 10:05:00,64.29,64.32,64.25,64.31,19638.0,58.4131,58.4403,58.3767,58.4312,19638.0
2017-06-15 10:10:00,64.31,64.37,64.3,64.35,24851.0,58.4312,58.4858,58.4221,58.4676,24851.0
2017-06-15 10:15:00,64.35,64.44,64.31,64.44,35951.0,58.4676,58.5494,58.4312,58.5494,35951.0
2017-06-15 10:20:00,64.43,64.43,64.33,64.34,19533.0,58.5403,58.5403,58.4494,58.4585,19533.0
2017-06-15 10:25:00,64.34,64.46,64.33,64.41,29094.0,58.4585,58.5675,58.4494,58.5221,29094.0
2017-06-15 10:30:00,64.41,64.49,64.37,64.42,24403.0,58.5221,58.5948,58.4858,58.5312,24403.0
2017-06-15 10:35:00,64.42,64.53,64.41,64.52,24661.0,58.5312,58.6311,58.5221,58.622,24661.0
2017-06-15 10:40:00,64.53,64.6,64.47,64.6,60452.0,58.6311,58.6947,58.5766,58.6947,60452.0
2017-06-15 10:45:00,64.59,64.62,64.55,64.61,35605.0,58.6856,58.7129,58.6493,58.7038,35605.0
2017-06-15 10:50:00,64.61,64.68,64.58,64.67,53818.0,58.7038,58.7674,58.6766,58.7583,53818.0
2017-06-15 10:55:00,64.67,64.77,64.66,64.75,32327.0,58.7583,58.8492,58.7492,58.831,32327.0
2017-06-15 11:00:00,64.74,64.79,64.71,64.79,25980.0,58.8219,58.8674,58.7947,58.8674,25980.0
2017-06-15 11:05:00,64.8,64.85,64.77,64.77,25907.0,58.8764,58.9219,58.8492,58.8492,25907.0
2017-06-15 11:10:00,64.77,64.78,64.73,64.76,25905.0,58.8492,58.8583,58.8128,58.8401,25905.0
2017-06-15 11:15:00,64.77,64.86,64.76,64.85,14390.0,58.8492,58.931,58.8401,58.9219,14390.0
2017-06-15 11:20:00,64.85,64.89,64.84,64.84,19554.0,58.9219,58.9582,58.9128,58.9128,19554.0
2017-06-15 11:25:00,64.83,64.88,64.79,64.88,14212.0,58.9037,58.9491,58.8674,58.9491,14212.0
2017-06-15 11:30:00,64.9,64.91,64.85,64.85,11711.0,58.9673,58.9764,58.9219,58.9219,11711.0
2017-06-15 11:35:00,64.86,64.88,64.77,64.79,9048.0,58.931,58.9491,58.8492,58.8674,9048.0
2017-06-15 11:40:00,64.78,64.82,64.77,64.82,12810.0,58.8583,58.8946,58.8492,58.8946,12810.0
2017-06-15 11:45:00,64.82,64.83,64.77,64.82,11990.0,58.8946,58.9037,58.8492,58.8946,11990.0
2017-06-15 11:50:00,64.82,64.83,64.77,64.8,8457.0,58.8946,58.9037,58.8492,58.8764,8457.0
2017-06-15 11:55:00,64.8,64.83,64.78,64.78,8854.0,58.8764,58.9037,58.8583,58.8583,8854.0
2017-06-15 12:00:00,64.79,64.79,64.74,64.75,8934.0,58.8674,58.8674,58.8219,58.831,8934.0
2017-06-15 12:05:00,64.75,64.76,64.71,64.72,5161.0,58.831,58.8401,58.7947,58.8038,5161.0
2017-06-15 12:10:00,64.71,64.75,64.71,64.74,7862.0,58.7947,58.831,58.7947,58.8219,7862.0
2017-06-15 12:15:00,64.73,64.82,64.73,64.78,13415.0,58.8128,58.8946,58.8128,58.8583,13415.0
2017-06-15 12:20:00,64.78,64.83,64.76,64.83,14367.0,58.8583,58.9037,58.8401,58.9037,14367.0
2017-06-15 12:25:00,64.82,64.82,64.77,64.77,11017.0,58.8946,58.8946,58.8492,58.8492,11017.0
2017-06-15 12:30:00,64.77,64.77,64.73,64.74,3937.0,58.8492,58.8492,58.8128,58.8219,3937.0
2017-06-15 12:35:00,64.73,64.75,64.72,64.72,16920.0,58.8128,58.831,58.8038,58.8038,16920.0
2017-06-15 12:40:00,64.72,64.75,64.7,64.73,7151.0,58.8038,58.831,58.7856,58.8128,7151.0
2017-06-15 12:45:00,64.72,64.76,64.72,64.76,7473.0,58.8038,58.8401,58.8038,58.8401,7473.0
2017-06-15 12:50:00,64.76,64.76,64.74,64.76,4553.0,58.8401,58.8401,58.8219,58.8401,4553.0
2017-06-15 12:55:00,64.76,64.79,64.73,64.77,7612.0,58.8401,58.8674,58.8128,58.8492,7612.0
2017-06-15 13:00:00,64.76,64.77,64.74,64.74,6696.0,58.8401,58.8492,58.8219,58.8219,6696.0
2017-06-15 13:05:00,64.73,64.77,64.72,64.77,14656.0,58.8128,58.8492,58.8038,58.8492,14656.0
2017-06-15 13:10:00,64.76,64.85,64.76,64.85,14168.0,58.8401,58.9219,58.8401,58.9219,14168.0
2017-06-15 13:15:00,64.84,64.87,64.81,64.84,10049.0,58.9128,58.94,58.8855,58.9128,10049.0
2017-06-15 13:20:00,64.84,64.87,64.8,64.87,13618.0,58.9128,58.94,58.8764,58.94,13618.0
2017-06-15 13:25:00,64.88,64.88,64.82,64.83,11010.0,58.9491,58.9491,58.8946,58.9037,11010.0
2017-06-15 13:30:00,64.84,64.87,64.83,64.87,8349.0,58.9128,58.94,58.9037,58.94,8349.0
2017-06-15 13:35:00,64.88,64.9,64.87,64.9,11590.0,58.9491,58.9673,58.94,58.9673,11590.0
2017-06-15 13:40:00,64.9,64.91,64.89,64.89,9974.0,58.9673,58.9764,58.9582,58.9582,9974.0
2017-06-15 13:45:00,64.89,64.89,64.8,64.83,35933.0,58.9582,58.9582,58.8764,58.9037,35933.0
2017-06-15 13:50:00,64.84,64.9,64.84,64.89,20884.0,58.9128,58.9673,58.9128,58.9582,20884.0
2017-06-15 13:55:00,64.89,64.91,64.88,64.9,17734.0,58.9582,58.9764,58.9491,58.9673,17734.0
2017-06-15 14:00:00,64.91,64.93,64.85,64.93,16836.0,58.9764,58.9946,58.9219,58.9946,16836.0
2017-06-15 14:05:00,64.94,64.94,64.89,64.92,12774.0,59.0036,59.0036,58.9582,58.9855,12774.0
2017-06-15 14:10:00,64.92,64.97,64.91,64.96,22361.0,58.9855,59.0309,58.9764,59.0218,22361.0
2017-06-15 14:15:00,64.94,64.95,64.9,64.92,16541.0,59.0036,59.0127,58.9673,58.9855,16541.0
2017-06-15 14:20:00,64.92,65.01,64.91,64.96,21261.0,58.9855,59.0672,58.9764,59.0218,21261.0
2017-06-15 14:25:00,64.97,65.02,64.95,64.96,18773.0,59.0309,59.0763,59.0127,59.0218,18773.0
2017-06-15 14:30:00,64.96,65.0,64.96,64.98,9157.0,59.0218,59.0582,59.0218,59.04,9157.0
2017-06-15 14:35:00,64.98,64.99,64.95,64.98,20995.0,59.04,59.0491,59.0127,59.04,20995.0
2017-06-15 14:40:00,64.99,65.04,64.98,65.02,17294.0,59.0491,59.0945,59.04,59.0763,17294.0
2017-06-15 14:45:00,65.03,65.12,65.03,65.1,17746.0,59.0854,59.1672,59.0854,59.149,17746.0
2017-06-15 14:50:00,65.1,65.16,65.09,65.16,23418.0,59.149,59.2035,59.1399,59.2035,23418.0
2017-06-15 14:55:00,65.16,65.19,65.14,65.19,27384.0,59.2035,59.2308,59.1854,59.2308,27384.0
2017-06-15 15:00:00,65.2,65.26,65.19,65.26,28924.0,59.2399,59.2944,59.2308,59.2944,28924.0
2017-06-15 15:05:00,65.25,65.3,65.24,65.29,36670.0,59.2853,59.3307,59.2762,59.3217,36670.0
2017-06-15 15:10:00,65.29,65.3,65.26,65.27,29825.0,59.3217,59.3307,59.2944,59.3035,29825.0
2017-06-15 15:15:00,65.28,65.36,65.28,65.34,85427.0,59.3126,59.3853,59.3126,59.3671,85427.0
2017-06-15 15:20:00,65.35,65.36,65.33,65.36,33881.0,59.3762,59.3853,59.358,59.3853,33881.0
2017-06-15 15:25:00,65.36,65.38,65.35,65.35,18701.0,59.3853,59.4034,59.3762,59.3762,18701.0
2017-06-15 15:30:00,65.36,65.4,65.35,65.4,34975.0,59.3853,59.4216,59.3762,59.4216,34975.0
2017-06-15 15:35:00,65.4,65.42,65.32,65.33,52114.0,59.4216,59.4398,59.3489,59.358,52114.0
2017-06-15 15:40:00,65.34,65.37,65.32,65.34,50477.0,59.3671,59.3943,59.3489,59.3671,50477.0
2017-06-15 15:45:00,65.34,65.41,65.34,65.4,87542.0,59.3671,59.4307,59.3671,59.4216,87542.0
2017-06-15 15:50:00,65.4,65.52,65.39,65.47,240590.0,59.4216,59.5306,59.4125,59.4852,240590.0
2017-06-15 15:55:00,65.47,65.5,65.46,65.49,197078.0,59.4852,59.5125,59.4761,59.5034,197078.0
2017-06-16 09:30:00,65.4,65.49,65.23,65.46,348345.0,59.4216,59.5034,59.2671,59.4761,348345.0
2017-06-16 09:35:00,65.46,65.51,65.37,65.4,25711.0,59.4761,59.5215,59.3943,59.4216,25711.0
2017-06-16 09:40:00,65.39,65.39,65.18,65.2,53706.0,59.4125,59.4125,59.2217,59.2399,53706.0
2017-06-16 09:45:00,65.2,65.34,65.15,65.28,37228.0,59.2399,59.3671,59.1944,59.3126,37228.0
2017-06-16 09:50:00,65.29,65.32,65.16,65.3,41998.0,59.3217,59.3489,59.2035,59.3307,41998.0
2017-06-16 09:55:00,65.3,65.39,65.29,65.36,36988.0,59.3307,59.4125,59.3217,59.3853,36988.0
2017-06-16 10:00:00,65.35,65.37,65.28,65.35,25598.0,59.3762,59.3943,59.3126,59.3762,25598.0
2017-06-16 10:05:00,65.35,65.39,65.32,65.34,23301.0,59.3762,59.4125,59.3489,59.3671,23301.0
2017-06-16 10:10:00,65.34,65.35,65.24,65.24,29165.0,59.3671,59.3762,59.2762,59.2762,29165.0
2017-06-16 10:15:00,65.23,65.28,65.21,65.24,28628.0,59.2671,59.3126,59.249,59.2762,28628.0
2017-06-16 10:20:00,65.24,65.33,65.24,65.3,20866.0,59.2762,59.358,59.2762,59.3307,20866.0
2017-06-16 10:25:00,65.3,65.3,65.22,65.24,28322.0,59.3307,59.3307,59.258,59.2762,28322.0
2017-06-16 10:30:00,65.24,65.29,65.23,65.24,27674.0,59.2762,59.3217,59.2671,59.2762,27674.0
2017-06-16 10:35:00,65.24,65.26,65.2,65.22,26317.0,59.2762,59.2944,59.2399,59.258,26317.0
2017-06-16 10:40:00,65.22,65.28,65.21,65.21,21839.0,59.258,59.3126,59.249,59.249,21839.0
2017-06-16 10:45:00,65.21,65.25,65.16,65.2,20878.0,59.249,59.2853,59.2035,59.2399,20878.0
2017-06-16 10:50:00,65.2,65.2,65.11,65.11,33691.0,59.2399,59.2399,59.1581,59.1581,33691.0
2017-06-16 10:55:00,65.11,65.22,65.09,65.22,20654.0,59.1581,59.258,59.1399,59.258,20654.0
2017-06-16 11:00:00,65.22,65.24,65.16,65.19,36463.0,59.258,59.2762,59.2035,59.2308,36463.0
2017-06-16 11:05:00,65.19,65.2,65.12,65.13,39902.0,59.2308,59.2399,59.1672,59.1763,39902.0
2017-06-16 11:10:00,65.13,65.24,65.1,65.24,21419.0,59.1763,59.2762,59.149,59.2762,21419.0
2017-06-16 11:15:00,65.23,65.3,65.21,65.29,15749.0,59.2671,59.3307,59.249,59.3217,15749.0
2017-06-16 11:20:00,65.3,65.33,65.29,65.33,15563.0,59.3307,59.358,59.3217,59.358,15563.0
2017-06-16 11:25:00,65.34,65.37,65.31,65.37,17027.0,59.3671,59.3943,59.3398,59.3943,17027.0
2017-06-16 11:30:00,65.36,65.45,65.34,65.44,24350.0,59.3853,59.467,59.3671,59.4579,24350.0
2017-06-16 11:35:00,65.44,65.46,65.42,65.44,12665.0,59.4579,59.4761,59.4398,59.4579,12665.0
2017-06-16 11:40:00,65.44,65.47,65.43,65.45,23039.0,59.4579,59.4852,59.4489,59.467,23039.0
2017-06-16 11:45:00,65.45,65.45,65.36,65.38,20698.0,59.467,59.467,59.3853,59.4034,20698.0
2017-06-16 11:50:00,65.37,65.39,65.34,65.38,11053.0,59.3943,59.4125,59.3671,59.4034,11053.0
2017-06-16 11:55:00,65.38,65.42,65.38,65.4,12882.0,59.4034,59.4398,59.4034,59.4216,12882.0
2017-06-16 12:00:00,65.41,65.47,65.4,65.47,12456.0,59.4307,59.4852,59.4216,59.4852,12456.0
2017-06-16 12:05:00,65.47,65.53,65.46,65.5,18555.0,59.4852,59.5397,59.4761,59.5125,18555.0
2017-06-16 12:10:00,65.51,65.53,65.5,65.52,12217.0,59.5215,59.5397,59.5125,59.5306,12217.0
2017-06-16 12:15:00,65.52,65.55,65.48,65.53,21156.0,59.5306,59.5579,59.4943,59.5397,21156.0
2017-06-16 12:20:00,65.52,65.53,65.48,65.51,8915.0,59.5306,59.5397,59.4943,59.5215,8915.0
2017-06-16 12:25:00,65.52,65.53,65.49,65.53,16420.0,59.5306,59.5397,59.5034,59.5397,16420.0
2017-06-16 12:30:00,65.54,65.58,65.52,65.57,14770.0,59.5488,59.5851,59.5306,59.5761,14770.0
2017-06-16 12:35:00,65.56,65.57,65.48,65.48,36638.0,59.567,59.5761,59.4943,59.4943,36638.0
2017-06-16 12:40:00,65.48,65.49,65.46,65.48,8072.0,59.4943,59.5034,59.4761,59.4943,8072.0
2017-06-16 12:45:00,65.47,65.47,65.45,65.45,9519.0,59.4852,59.4852,59.467,59.467,9519.0
2017-06-16 12:50:00,65.45,65.48,65.44,65.46,15342.0,59.467,59.4943,59.4579,59.4761,15342.0
2017-06-16 12:55:00,65.47,65.47,65.4,65.4,11468.0,59.4852,59.4852,59.4216,59.4216,11468.0
2017-06-16 13:00:00,65.41,65.42,65.38,65.41,16815.0,59.4307,59.4398,59.4034,59.4307,16815.0
2017-06-16 13:05:00,65.42,65.43,65.39,65.41,16359.0,59.4398,59.4489,59.4125,59.4307,16359.0
2017-06-16 13:10:00,65.41,65.41,65.35,65.36,30777.0,59.4307,59.4307,59.3762,59.3853,30777.0
2017-06-16 13:15:00,65.36,65.37,65.35,65.36,10237.0,59.3853,59.3943,59.3762,59.3853,10237.0
2017-06-16 13:20:00,65.37,65.38,65.36,65.36,17299.0,59.3943,59.4034,59.3853,59.3853,17299.0
2017-06-16 13:25:00,65.37,65.42,65.36,65.42,21695.0,59.3943,59.4398,59.3853,59.4398,21695.0
2017-06-16 13:30:00,65.42,65.42,65.35,65.38,14551.0,59.4398,59.4398,59.3762,59.4034,14551.0
2017-06-16 13:35:00,65.37,65.4,65.37,65.38,15062.0,59.3943,59.4216,59.3943,59.4034,15062.0
2017-06-16 13:40:00,65.38,65.39,65.37,65.39,11008.0,59.4034,59.4125,59.3943,59.4125,11008.0
2017-06-16 13:45:00,65.39,65.39,65.29,65.29,20016.0,59.4125,59.4125,59.3217,59.3217,20016.0
2017-06-16 13:50:00,65.3,65.32,65.27,65.28,18704.0,59.3307,59.3489,59.3035,59.3126,18704.0
2017-06-16 13:55:00,65.29,65.3,65.27,65.28,25792.0,59.3217,59.3307,59.3035,59.3126,25792.0
2017-06-16 14:00:00,65.28,65.29,65.23,65.24,18546.0,59.3126,59.3217,59.2671,59.2762,18546.0
2017-06-16 14:05:00,65.24,65.27,65.23,65.23,23106.0,59.2762,59.3035,59.2671,59.2671,23106.0
2017-06-16 14:10:00,65.25,65.25,65.2,65.2,25281.0,59.2853,59.2853,59.2399,59.2399,25281.0
2017-06-16 14:15:00,65.21,65.25,65.18,65.25,25719.0,59.249,59.2853,59.2217,59.2853,25719.0
2017-06-16 14:20:00,65.25,65.31,65.24,65.3,12025.0,59.2853,59.3398,59.2762,59.3307,12025.0
2017-06-16 14:25:00,65.3,65.3,65.23,65.24,18536.0,59.3307,59.3307,59.2671,59.2762,18536.0
2017-06-16 14:30:00,65.24,65.29,65.23,65.28,13854.0,59.2762,59.3217,59.2671,59.3126,13854.0
2017-06-16 14:35:00,65.28,65.29,65.22,65.22,21830.0,59.3126,59.3217,59.258,59.258,21830.0
2017-06-16 14:40:00,65.23,65.25,65.23,65.24,16711.0,59.2671,59.2853,59.2671,59.2762,16711.0
2017-06-16 14:45:00,65.24,65.25,65.21,65.23,70025.0,59.2762,59.2853,59.249,59.2671,70025.0
2017-06-16 14:50:00,65.22,65.33,65.22,65.33,43992.0,59.258,59.358,59.258,59.358,43992.0
2017-06-16 14:55:00,65.33,65.39,65.32,65.38,88342.0,59.358,59.4125,59.3489,59.4034,88342.0
2017-06-16 15:00:00,65.38,65.45,65.38,65.42,23734.0,59.4034,59.467,59.4034,59.4398,23734.0
2017-06-16 15:05:00,65.41,65.44,65.39,65.44,62466.0,59.4307,59.4579,59.4125,59.4579,62466.0
2017-06-16 15:10:00,65.44,65.49,65.41,65.45,32258.0,59.4579,59.5034,59.4307,59.467,32258.0
2017-06-16 15:15:00,65.45,65.51,65.44,65.51,23992.0,59.467,59.5215,59.4579,59.5215,23992.0
2017-06-16 15:20:00,65.51,65.53,65.49,65.52,25223.0,59.5215,59.5397,59.5034,59.5306,25223.0
2017-06-16 15:25:00,65.52,65.52,65.44,65.5,30477.0,59.5306,59.5306,59.4579,59.5125,30477.0
2017-06-16 15:30:00,65.5,65.51,65.43,65.49,50198.0,59.5125,59.5215,59.4489,59.5034,50198.0
2017-06-16 15:35:00,65.49,65.51,65.46,65.51,48916.0,59.5034,59.5215,59.4761,59.5215,48916.0
2017-06-16 15:40:00,65.51,65.57,65.51,65.57,65376.0,59.5215,59.5761,59.5215,59.5761,65376.0
2017-06-16 15:45:00,65.57,65.61,65.56,65.59,123695.0,59.5761,59.6124,59.567,59.5942,123695.0
2017-06-16 15:50:00,65.59,65.63,65.58,65.63,128838.0,59.5942,59.6306,59.5851,59.6306,128838.0
2017-06-16 15:55:00,65.62,65.67,65.62,65.66,249684.0,59.6215,59.6669,59.6215,59.6578,249684.0
2017-06-19 09:30:00,65.94,65.98,65.85,65.85,51798.0,59.9122,59.9486,59.8305,59.8305,51798.0
2017-06-19 09:35:00,65.84,66.03,65.84,66.03,34943.0,59.8214,59.994,59.8214,59.994,34943.0
2017-06-19 09:40:00,66.02,66.1,66.0,66.08,29654.0,59.9849,60.0576,59.9667,60.0394,29654.0
2017-06-19 09:45:00,66.09,66.11,65.97,65.97,32301.0,60.0485,60.0667,59.9395,59.9395,32301.0
2017-06-19 09:50:00,65.95,65.97,65.8,65.9,30220.0,59.9213,59.9395,59.785,59.8759,30220.0
2017-06-19 09:55:00,65.9,65.93,65.83,65.86,46671.0,59.8759,59.9031,59.8123,59.8395,46671.0
2017-06-19 10:00:00,65.86,65.88,65.8,65.86,38267.0,59.8395,59.8577,59.785,59.8395,38267.0
2017-06-19 10:05:00,65.86,65.87,65.77,65.81,39359.0,59.8395,59.8486,59.7578,59.7941,39359.0
2017-06-19 10:10:00,65.82,65.88,65.78,65.81,23323.0,59.8032,59.8577,59.7669,59.7941,23323.0
2017-06-19 10:15:00,65.8,65.83,65.77,65.81,21042.0,59.785,59.8123,59.7578,59.7941,21042.0
2017-06-19 10:20:00,65.81,65.92,65.81,65.89,23734.0,59.7941,59.8941,59.7941,59.8668,23734.0
2017-06-19 10:25:00,65.88,65.97,65.85,65.96,20743.0,59.8577,59.9395,59.8305,59.9304,20743.0
2017-06-19 10:30:00,65.97,66.03,65.92,65.95,175218.0,59.9395,59.994,59.8941,59.9213,175218.0
2017-06-19 10:35:00,65.95,65.96,65.83,65.95,54538.0,59.9213,59.9304,59.8123,59.9213,54538.0
2017-06-19 10:40:00,65.95,66.0,65.93,65.94,19046.0,59.9213,59.9667,59.9031,59.9122,19046.0
2017-06-19 10:45:00,65.94,65.97,65.91,65.96,13356.0,59.9122,59.9395,59.885,59.9304,13356.0
2017-06-19 10:50:00,65.97,65.97,65.9,65.93,24197.0,59.9395,59.9395,59.8759,59.9031,24197.0
2017-06-19 10:55:00,65.94,65.96,65.92,65.93,42175.0,59.9122,59.9304,59.8941,59.9031,42175.0
2017-06-19 11:00:00,65.93,65.95,65.81,65.83,52993.0,59.9031,59.9213,59.7941,59.8123,52993.0
2017-06-19 11:05:00,65.84,65.86,65.78,65.79,12950.0,59.8214,59.8395,59.7669,59.7759,12950.0
2017-06-19 11:10:00,65.8,65.81,65.78,65.8,19320.0,59.785,59.7941,59.7669,59.785,19320.0
2017-06-19 11:15:00,65.79,65.79,65.73,65.73,10921.0,59.7759,59.7759,59.7214,59.7214,10921.0
2017-06-19 11:20:00,65.74,65.74,65.68,65.72,22917.0,59.7305,59.7305,59.676,59.7123,22917.0
2017-06-19 11:25:00,65.72,65.74,65.7,65.73,17654.0,59.7123,59.7305,59.6942,59.7214,17654.0
2017-06-19 11:30:00,65.73,65.74,65.69,65.72,13266.0,59.7214,59.7305,59.6851,59.7123,13266.0
2017-06-19 11:35:00,65.72,65.81,65.7,65.81,12871.0,59.7123,59.7941,59.6942,59.7941,12871.0
2017-06-19 11:40:00,65.81,65.86,65.77,65.86,17799.0,59.7941,59.8395,59.7578,59.8395,17799.0
2017-06-19 11:45:00,65.85,65.89,65.82,65.82,19953.0,59.8305,59.8668,59.8032,59.8032,19953.0
2017-06-19 11:50:00,65.82,65.82,65.77,65.79,15651.0,59.8032,59.8032,59.7578,59.7759,15651.0
2017-06-19 11:55:00,65.79,65.79,65.73,65.73,18354.0,59.7759,59.7759,59.7214,59.7214,18354.0
2017-06-19 12:00:00,65.73,65.76,65.72,65.76,8896.0,59.7214,59.7487,59.7123,59.7487,8896.0
2017-06-19 12:05:00,65.76,65.76,65.72,65.75,16038.0,59.7487,59.7487,59.7123,59.7396,16038.0
2017-06-19 12:10:00,65.75,65.79,65.75,65.78,8481.0,59.7396,59.7759,59.7396,59.7669,8481.0
2017-06-19 12:15:00,65.79,65.89,65.78,65.87,36272.0,59.7759,59.8668,59.7669,59.8486,36272.0
2017-06-19 12:20:00,65.87,65.95,65.87,65.93,12065.0,59.8486,59.9213,59.8486,59.9031,12065.0
2017-06-19 12:25:00,65.93,65.98,65.92,65.97,11306.0,59.9031,59.9486,59.8941,59.9395,11306.0
2017-06-19 12:30:00,65.97,65.99,65.93,65.99,15045.0,59.9395,59.9577,59.9031,59.9577,15045.0
2017-06-19 12:35:00,65.99,66.05,65.98,66.05,14354.0,59.9577,60.0122,59.9486,60.0122,14354.0
2017-06-19 12:40:00,66.06,66.08,66.05,66.07,13598.0,60.0213,60.0394,60.0122,60.0303,13598.0
2017-06-19 12:45:00,66.07,66.08,66.03,66.03,13306.0,60.0303,60.0394,59.994,59.994,13306.0
2017-06-19 12:50:00,66.03,66.09,66.01,66.06,13431.0,59.994,60.0485,59.9758,60.0213,13431.0
2017-06-19 12:55:00,66.07,66.11,66.07,66.07,19100.0,60.0303,60.0667,60.0303,60.0303,19100.0
2017-06-19 13:00:00,66.07,66.1,66.06,66.07,10363.0,60.0303,60.0576,60.0213,60.0303,10363.0
2017-06-19 13:05:00,66.08,66.09,66.05,66.08,15516.0,60.0394,60.0485,60.0122,60.0394,15516.0
2017-06-19 13:10:00,66.08,66.09,66.05,66.09,13011.0,60.0394,60.0485,60.0122,60.0485,13011.0
2017-06-19 13:15:00,66.09,66.09,66.04,66.05,27601.0,60.0485,60.0485,60.0031,60.0122,27601.0
2017-06-19 13:20:00,66.05,66.08,66.05,66.08,14613.0,60.0122,60.0394,60.0122,60.0394,14613.0
2017-06-19 13:25:00,66.08,66.1,66.06,66.1,29232.0,60.0394,60.0576,60.0213,60.0576,29232.0
2017-06-19 13:30:00,66.1,66.13,66.07,66.11,39215.0,60.0576,60.0849,60.0303,60.0667,39215.0
2017-06-19 13:35:00,66.11,66.2,66.1,66.15,18562.0,60.0667,60.1485,60.0576,60.103,18562.0
2017-06-19 13:40:00,66.14,66.17,66.12,66.12,17047.0,60.0939,60.1212,60.0758,60.0758,17047.0
2017-06-19 13:45:00,66.13,66.13,66.07,66.08,11261.0,60.0849,60.0849,60.0303,60.0394,11261.0
2017-06-19 13:50:00,66.08,66.11,66.07,66.09,14590.0,60.0394,60.0667,60.0303,60.0485,14590.0
2017-06-19 13:55:00,66.09,66.13,66.07,66.09,19736.0,60.0485,60.0849,60.0303,60.0485,19736.0
2017-06-19 14:00:00,66.09,66.11,66.03,66.03,22339.0,60.0485,60.0667,59.994,59.994,22339.0
2017-06-19 14:05:00,66.04,66.11,66.01,66.09,26367.0,60.0031,60.0667,59.9758,60.0485,26367.0
2017-06-19 14:10:00,66.1,66.13,66.09,66.13,14886.0,60.0576,60.0849,60.0485,60.0849,14886.0
2017-06-19 14:15:00,66.13,66.16,66.1,66.13,24184.0,60.0849,60.1121,60.0576,60.0849,24184.0
2017-06-19 14:20:00,66.13,66.18,66.12,66.15,18791.0,60.0849,60.1303,60.0758,60.103,18791.0
2017-06-19 14:25:00,66.15,66.2,66.15,66.18,17089.0,60.103,60.1485,60.103,60.1303,17089.0
2017-06-19 14:30:00,66.18,66.19,66.13,66.15,24781.0,60.1303,60.1394,60.0849,60.103,24781.0
2017-06-19 14:35:00,66.15,66.21,66.14,66.2,18966.0,60.103,60.1576,60.0939,60.1485,18966.0
2017-06-19 14:40:00,66.21,66.23,66.2,66.2,23868.0,60.1576,60.1757,60.1485,60.1485,23868.0
2017-06-19 14:45:00,66.21,66.23,66.19,66.2,21172.0,60.1576,60.1757,60.1394,60.1485,21172.0
2017-06-19 14:50:00,66.2,66.21,66.12,66.12,26519.0,60.1485,60.1576,60.0758,60.0758,26519.0
2017-06-19 14:55:00,66.13,66.15,66.1,66.13,40945.0,60.0849,60.103,60.0576,60.0849,40945.0
2017-06-19 15:00:00,66.13,66.16,66.12,66.15,20642.0,60.0849,60.1121,60.0758,60.103,20642.0
2017-06-19 15:05:00,66.16,66.16,66.13,66.15,30241.0,60.1121,60.1121,60.0849,60.103,30241.0
2017-06-19 15:10:00,66.15,66.17,66.12,66.17,34795.0,60.103,60.1212,60.0758,60.1212,34795.0
2017-06-19 15:15:00,66.17,66.22,66.17,66.2,34413.0,60.1212,60.1666,60.1212,60.1485,34413.0
2017-06-19 15:20:00,66.2,66.23,66.18,66.19,36237.0,60.1485,60.1757,60.1303,60.1394,36237.0
2017-06-19 15:25:00,66.19,66.26,66.18,66.25,29359.0,60.1394,60.203,60.1303,60.1939,29359.0
2017-06-19 15:30:00,66.24,66.26,66.23,66.25,39079.0,60.1848,60.203,60.1757,60.1939,39079.0
2017-06-19 15:35:00,66.25,66.31,66.24,66.31,54072.0,60.1939,60.2484,60.1848,60.2484,54072.0
2017-06-19 15:40:00,66.31,66.35,66.27,66.34,58942.0,60.2484,60.2848,60.2121,60.2757,58942.0
2017-06-19 15:45:00,66.34,66.34,66.28,66.32,86901.0,60.2757,60.2757,60.2212,60.2575,86901.0
2017-06-19 15:50:00,66.32,66.37,66.3,66.33,119487.0,60.2575,60.3029,60.2393,60.2666,119487.0
2017-06-19 15:55:00,66.34,66.34,66.29,66.3,137817.0,60.2757,60.2757,60.2302,60.2393,137817.0
2017-06-20 09:30:00,66.35,66.4,66.2,66.3,68928.0,60.2848,60.3302,60.1485,60.2393,68928.0
2017-06-20 09:35:00,66.32,66.38,66.27,66.37,36180.0,60.2575,60.312,60.2121,60.3029,36180.0
2017-06-20 09:40:00,66.36,66.44,66.28,66.3,38686.0,60.2938,60.3665,60.2212,60.2393,38686.0
2017-06-20 09:45:00,66.29,66.3,66.19,66.27,22976.0,60.2302,60.2393,60.1394,60.2121,22976.0
2017-06-20 09:50:00,66.28,66.34,66.26,66.27,16009.0,60.2212,60.2757,60.203,60.2121,16009.0
2017-06-20 09:55:00,66.26,66.33,66.17,66.17,49007.0,60.203,60.2666,60.1212,60.1212,49007.0
2017-06-20 10:00:00,66.17,66.26,66.12,66.23,18680.0,60.1212,60.203,60.0758,60.1757,18680.0
2017-06-20 10:05:00,66.23,66.26,66.19,66.23,15729.0,60.1757,60.203,60.1394,60.1757,15729.0
2017-06-20 10:10:00,66.23,66.26,66.19,66.23,12540.0,60.1757,60.203,60.1394,60.1757,12540.0
2017-06-20 10:15:00,66.23,66.26,66.17,66.18,25408.0,60.1757,60.203,60.1212,60.1303,25408.0
2017-06-20 10:20:00,66.18,66.2,66.15,66.17,21429.0,60.1303,60.1485,60.103,60.1212,21429.0
2017-06-20 10:25:00,66.16,66.17,66.1,66.11,24500.0,60.1121,60.1212,60.0576,60.0667,24500.0
2017-06-20 10:30:00,66.11,66.12,66.08,66.1,18761.0,60.0667,60.0758,60.0394,60.0576,18761.0
2017-06-20 10:35:00,66.1,66.15,66.05,66.15,29970.0,60.0576,60.103,60.0122,60.103,29970.0
2017-06-20 10:40:00,66.15,66.28,66.13,66.27,12944.0,60.103,60.2212,60.0849,60.2121,12944.0
2017-06-20 10:45:00,66.27,66.34,66.25,66.31,15675.0,60.2121,60.2757,60.1939,60.2484,15675.0
2017-06-20 10:50:00,66.3,66.3,66.26,66.28,28813.0,60.2393,60.2393,60.203,60.2212,28813.0
2017-06-20 10:55:00,66.28,66.3,66.24,66.28,15423.0,60.2212,60.2393,60.1848,60.2212,15423.0
2017-06-20 11:00:00,66.28,66.28,66.2,66.21,9382.0,60.2212,60.2212,60.1485,60.1576,9382.0
2017-06-20 11:05:00,66.22,66.22,66.16,66.2,27825.0,60.1666,60.1666,60.1121,60.1485,27825.0
2017-06-20 11:10:00,66.19,66.2,66.1,66.11,15699.0,60.1394,60.1485,60.0576,60.0667,15699.0
2017-06-20 11:15:00,66.11,66.12,66.06,66.11,12852.0,60.0667,60.0758,60.0213,60.0667,12852.0
2017-06-20 11:20:00,66.11,66.12,66.05,66.05,17291.0,60.0667,60.0758,60.0122,60.0122,17291.0
2017-06-20 11:25:00,66.05,66.05,65.98,66.01,29064.0,60.0122,60.0122,59.9486,59.9758,29064.0
2017-06-20 11:30:00,66.01,66.02,65.96,65.98,25376.0,59.9758,59.9849,59.9304,59.9486,25376.0
2017-06-20 11:35:00,65.98,65.99,65.92,65.95,11572.0,59.9486,59.9577,59.8941,59.9213,11572.0
2017-06-20 11:40:00,65.96,66.03,65.92,66.01,17242.0,59.9304,59.994,59.8941,59.9758,17242.0
2017-06-20 11:45:00,66.0,66.06,65.99,66.04,26553.0,59.9667,60.0213,59.9577,60.0031,26553.0
2017-06-20 11:50:00,66.04,66.06,66.01,66.03,9928.0,60.0031,60.0213,59.9758,59.994,9928.0
2017-06-20 11:55:00,66.04,66.06,66.01,66.02,12698.0,60.0031,60.0213,59.9758,59.9849,12698.0
2017-06-20 12:00:00,66.02,66.06,66.0,66.04,11499.0,59.9849,60.0213,59.9667,60.0031,11499.0
2017-06-20 12:05:00,66.04,66.05,66.01,66.02,11470.0,60.0031,60.0122,59.9758,59.9849,11470.0
2017-06-20 12:10:00,66.02,66.03,65.91,65.92,22623.0,59.9849,59.994,59.885,59.8941,22623.0
2017-06-20 12:15:00,65.92,65.93,65.86,65.88,17965.0,59.8941,59.9031,59.8395,59.8577,17965.0
2017-06-20 12:20:00,65.87,65.88,65.75,65.8,22335.0,59.8486,59.8577,59.7396,59.785,22335.0
2017-06-20 12:25:00,65.8,65.86,65.78,65.8,17126.0,59.785,59.8395,59.7669,59.785,17126.0
2017-06-20 12:30:00,65.79,65.86,65.79,65.86,23086.0,59.7759,59.8395,59.7759,59.8395,23086.0
2017-06-20 12:35:00,65.86,65.9,65.86,65.86,16485.0,59.8395,59.8759,59.8395,59.8395,16485.0
2017-06-20 12:40:00,65.87,65.96,65.85,65.92,32875.0,59.8486,59.9304,59.8305,59.8941,32875.0
2017-06-20 12:45:00,65.92,65.92,65.84,65.84,9430.0,59.8941,59.8941,59.8214,59.8214,9430.0
2017-06-20 12:50:00,65.84,65.9,65.83,65.88,12019.0,59.8214,59.8759,59.8123,59.8577,12019.0
2017-06-20 12:55:00,65.88,65.95,65.86,65.94,13719.0,59.8577,59.9213,59.8395,59.9122,13719.0
2017-06-20 13:00:00,65.93,65.95,65.91,65.92,11453.0,59.9031,59.9213,59.885,59.8941,11453.0
2017-06-20 13:05:00,65.92,65.92,65.87,65.89,12036.0,59.8941,59.8941,59.8486,59.8668,12036.0
2017-06-20 13:10:00,65.9,65.9,65.83,65.84,16171.0,59.8759,59.8759,59.8123,59.8214,16171.0
2017-06-20 13:15:00,65.84,65.89,65.75,65.77,56617.0,59.8214,59.8668,59.7396,59.7578,56617.0
2017-06-20 13:20:00,65.78,65.84,65.75,65.83,19600.0,59.7669,59.8214,59.7396,59.8123,19600.0
2017-06-20 13:25:00,65.82,65.82,65.79,65.8,9220.0,59.8032,59.8032,59.7759,59.785,9220.0
2017-06-20 13:30:00,65.81,65.83,65.79,65.82,10097.0,59.7941,59.8123,59.7759,59.8032,10097.0
2017-06-20 13:35:00,65.81,65.85,65.81,65.83,14070.0,59.7941,59.8305,59.7941,59.8123,14070.0
2017-06-20 13:40:00,65.84,65.86,65.82,65.86,14017.0,59.8214,59.8395,59.8032,59.8395,14017.0
2017-06-20 13:45:00,65.85,65.86,65.82,65.85,14947.0,59.8305,59.8395,59.8032,59.8305,14947.0
2017-06-20 13:50:00,65.85,65.86,65.81,65.85,11695.0,59.8305,59.8395,59.7941,59.8305,11695.0
2017-06-20 13:55:00,65.84,65.85,65.8,65.83,17801.0,59.8214,59.8305,59.785,59.8123,17801.0
2017-06-20 14:00:00,65.83,65.84,65.8,65.8,16638.0,59.8123,59.8214,59.785,59.785,16638.0
2017-06-20 14:05:00,65.8,65.84,65.75,65.76,36404.0,59.785,59.8214,59.7396,59.7487,36404.0
2017-06-20 14:10:00,65.76,65.77,65.73,65.73,15286.0,59.7487,59.7578,59.7214,59.7214,15286.0
2017-06-20 14:15:00,65.72,65.73,65.63,65.63,22314.0,59.7123,59.7214,59.6306,59.6306,22314.0
2017-06-20 14:20:00,65.63,65.65,65.59,65.61,18648.0,59.6306,59.6487,59.5942,59.6124,18648.0
2017-06-20 14:25:00,65.62,65.68,65.61,65.67,23308.0,59.6215,59.676,59.6124,59.6669,23308.0
2017-06-20 14:30:00,65.67,65.71,65.62,65.7,29886.0,59.6669,59.7033,59.6215,59.6942,29886.0
2017-06-20 14:35:00,65.7,65.71,65.59,65.64,38562.0,59.6942,59.7033,59.5942,59.6397,38562.0
2017-06-20 14:40:00,65.64,65.66,65.62,65.63,29136.0,59.6397,59.6578,59.6215,59.6306,29136.0
2017-06-20 14:45:00,65.63,65.66,65.62,65.64,36402.0,59.6306,59.6578,59.6215,59.6397,36402.0
2017-06-20 14:50:00,65.64,65.69,65.62,65.68,24451.0,59.6397,59.6851,59.6215,59.676,24451.0
2017-06-20 14:55:00,65.69,65.77,65.69,65.76,29897.0,59.6851,59.7578,59.6851,59.7487,29897.0
2017-06-20 15:00:00,65.77,65.82,65.75,65.78,32899.0,59.7578,59.8032,59.7396,59.7669,32899.0
2017-06-20 15:05:00,65.78,65.79,65.71,65.73,21216.0,59.7669,59.7759,59.7033,59.7214,21216.0
2017-06-20 15:10:00,65.73,65.76,65.71,65.75,30686.0,59.7214,59.7487,59.7033,59.7396,30686.0
2017-06-20 15:15:00,65.76,65.79,65.72,65.72,25778.0,59.7487,59.7759,59.7123,59.7123,25778.0
2017-06-20 15:20:00,65.72,65.77,65.72,65.74,19501.0,59.7123,59.7578,59.7123,59.7305,19501.0
2017-06-20 15:25:00,65.74,65.75,65.66,65.72,42794.0,59.7305,59.7396,59.6578,59.7123,42794.0
2017-06-20 15:30:00,65.72,65.73,65.65,65.69,40205.0,59.7123,59.7214,59.6487,59.6851,40205.0
2017-06-20 15:35:00,65.69,65.75,65.68,65.74,24036.0,59.6851,59.7396,59.676,59.7305,24036.0
2017-06-20 15:40:00,65.74,65.76,65.68,65.7,59509.0,59.7305,59.7487,59.676,59.6942,59509.0
2017-06-20 15:45:00,65.7,65.71,65.62,65.64,71669.0,59.6942,59.7033,59.6215,59.6397,71669.0
2017-06-20 15:50:00,65.64,65.7,65.63,65.7,66041.0,59.6397,59.6942,59.6306,59.6942,66041.0
2017-06-20 15:55:00,65.7,65.72,65.68,65.71,124377.0,59.6942,59.7123,59.676,59.7033,124377.0
2017-06-21 09:30:00,65.98,66.07,65.95,65.99,63778.0,59.9486,60.0303,59.9213,59.9577,63778.0
2017-06-21 09:35:00,66.0,66.04,65.93,65.97,41483.0,59.9667,60.0031,59.9031,59.9395,41483.0
2017-06-21 09:40:00,65.97,66.03,65.89,66.01,38811.0,59.9395,59.994,59.8668,59.9758,38811.0
2017-06-21 09:45:00,66.0,66.04,65.96,65.97,30368.0,59.9667,60.0031,59.9304,59.9395,30368.0
2017-06-21 09:50:00,65.98,66.07,65.95,66.05,22699.0,59.9486,60.0303,59.9213,60.0122,22699.0
2017-06-21 09:55:00,66.03,66.17,66.03,66.13,44351.0,59.994,60.1212,59.994,60.0849,44351.0
2017-06-21 10:00:00,66.14,66.24,66.12,66.15,63926.0,60.0939,60.1848,60.0758,60.103,63926.0
2017-06-21 10:05:00,66.15,66.33,66.15,66.32,37948.0,60.103,60.2666,60.103,60.2575,37948.0
2017-06-21 10:10:00,66.31,66.32,66.17,66.21,26121.0,60.2484,60.2575,60.1212,60.1576,26121.0
2017-06-21 10:15:00,66.2,66.29,66.18,66.2,20055.0,60.1485,60.2302,60.1303,60.1485,20055.0
2017-06-21 10:20:00,66.21,66.24,66.19,66.22,37651.0,60.1576,60.1848,60.1394,60.1666,37651.0
2017-06-21 10:25:00,66.22,66.22,66.15,66.17,24913.0,60.1666,60.1666,60.103,60.1212,24913.0
2017-06-21 10:30:00,66.16,66.17,66.06,66.06,40313.0,60.1121,60.1212,60.0213,60.0213,40313.0
2017-06-21 10:35:00,66.07,66.12,66.0,66.12,30276.0,60.0303,60.0758,59.9667,60.0758,30276.0
2017-06-21 10:40:00,66.12,66.36,66.12,66.36,70825.0,60.0758,60.2938,60.0758,60.2938,70825.0
2017-06-21 10:45:00,66.36,66.38,66.34,66.36,42578.0,60.2938,60.312,60.2757,60.2938,42578.0
2017-06-21 10:50:00,66.36,66.38,66.24,66.36,50429.0,60.2938,60.312,60.1848,60.2938,50429.0
2017-06-21 10:55:00,66.35,66.36,66.27,66.31,35288.0,60.2848,60.2938,60.2121,60.2484,35288.0
2017-06-21 11:00:00,66.3,66.37,66.29,66.37,26849.0,60.2393,60.3029,60.2302,60.3029,26849.0
2017-06-21 11:05:00,66.36,66.44,66.36,66.4,44649.0,60.2938,60.3665,60.2938,60.3302,44649.0
2017-06-21 11:10:00,66.4,66.49,66.35,66.39,20317.0,60.3302,60.412,60.2848,60.3211,20317.0
2017-06-21 11:15:00,66.39,66.39,66.29,66.33,26413.0,60.3211,60.3211,60.2302,60.2666,26413.0
2017-06-21 11:20:00,66.32,66.46,66.32,66.43,26666.0,60.2575,60.3847,60.2575,60.3574,26666.0
2017-06-21 11:25:00,66.42,66.47,66.36,66.47,23869.0,60.3484,60.3938,60.2938,60.3938,23869.0
2017-06-21 11:30:00,66.47,66.48,66.36,66.41,16662.0,60.3938,60.4029,60.2938,60.3393,16662.0
2017-06-21 11:35:00,66.42,66.43,66.37,66.38,19196.0,60.3484,60.3574,60.3029,60.312,19196.0
2017-06-21 11:40:00,66.38,66.44,66.37,66.4,13936.0,60.312,60.3665,60.3029,60.3302,13936.0
2017-06-21 11:45:00,66.4,66.4,66.3,66.31,11310.0,60.3302,60.3302,60.2393,60.2484,11310.0
2017-06-21 11:50:00,66.31,66.36,66.3,66.34,18767.0,60.2484,60.2938,60.2393,60.2757,18767.0
2017-06-21 11:55:00,66.34,66.39,66.31,66.39,14287.0,60.2757,60.3211,60.2484,60.3211,14287.0
2017-06-21 12:00:00,66.38,66.38,66.33,66.33,26470.0,60.312,60.312,60.2666,60.2666,26470.0
2017-06-21 12:05:00,66.33,66.36,66.28,66.31,25592.0,60.2666,60.2938,60.2212,60.2484,25592.0
2017-06-21 12:10:00,66.32,66.33,66.28,66.3,10617.0,60.2575,60.2666,60.2212,60.2393,10617.0
2017-06-21 12:15:00,66.3,66.32,66.29,66.3,14235.0,60.2393,60.2575,60.2302,60.2393,14235.0
2017-06-21 12:20:00,66.3,66.35,66.3,66.35,12178.0,60.2393,60.2848,60.2393,60.2848,12178.0
2017-06-21 12:25:00,66.36,66.36,66.28,66.36,22796.0,60.2938,60.2938,60.2212,60.2938,22796.0
2017-06-21 12:30:00,66.36,66.45,66.36,66.43,12036.0,60.2938,60.3756,60.2938,60.3574,12036.0
2017-06-21 12:35:00,66.42,66.46,66.39,66.45,17740.0,60.3484,60.3847,60.3211,60.3756,17740.0
2017-06-21 12:40:00,66.45,66.49,66.42,66.42,22295.0,60.3756,60.412,60.3484,60.3484,22295.0
2017-06-21 12:45:00,66.41,66.45,66.4,66.43,13467.0,60.3393,60.3756,60.3302,60.3574,13467.0
2017-06-21 12:50:00,66.43,66.46,66.38,66.39,17074.0,60.3574,60.3847,60.312,60.3211,17074.0
2017-06-21 12:55:00,66.4,66.4,66.34,66.36,9684.0,60.3302,60.3302,60.2757,60.2938,9684.0
2017-06-21 13:00:00,66.36,66.42,66.35,66.41,11405.0,60.2938,60.3484,60.2848,60.3393,11405.0
2017-06-21 13:05:00,66.42,66.42,66.38,66.41,12283.0,60.3484,60.3484,60.312,60.3393,12283.0
2017-06-21 13:10:00,66.42,66.42,66.35,66.37,74952.0,60.3484,60.3484,60.2848,60.3029,74952.0
2017-06-21 13:15:00,66.37,66.44,66.36,66.41,14892.0,60.3029,60.3665,60.2938,60.3393,14892.0
2017-06-21 13:20:00,66.42,66.44,66.34,66.34,18509.0,60.3484,60.3665,60.2757,60.2757,18509.0
2017-06-21 13:25:00,66.34,66.36,66.26,66.27,19536.0,60.2757,60.2938,60.203,60.2121,19536.0
2017-06-21 13:30:00,66.27,66.34,66.26,66.34,23210.0,60.2121,60.2757,60.203,60.2757,23210.0
2017-06-21 13:35:00,66.33,66.37,66.33,66.36,22396.0,60.2666,60.3029,60.2666,60.2938,22396.0
2017-06-21 13:40:00,66.37,66.37,66.31,66.32,22672.0,60.3029,60.3029,60.2484,60.2575,22672.0
2017-06-21 13:45:00,66.33,66.36,66.32,66.33,13359.0,60.2666,60.2938,60.2575,60.2666,13359.0
2017-06-21 13:50:00,66.34,66.35,66.28,66.3,50868.0,60.2757,60.2848,60.2212,60.2393,50868.0
2017-06-21 13:55:00,66.29,66.31,66.22,66.24,50780.0,60.2302,60.2484,60.1666,60.1848,50780.0
2017-06-21 14:00:00,66.24,66.26,66.18,66.18,30954.0,60.1848,60.203,60.1303,60.1303,30954.0
2017-06-21 14:05:00,66.19,66.2,66.09,66.2,54431.0,60.1394,60.1485,60.0485,60.1485,54431.0
2017-06-21 14:10:00,66.19,66.3,66.19,66.25,32501.0,60.1394,60.2393,60.1394,60.1939,32501.0
2017-06-21 14:15:00,66.25,66.41,66.25,66.38,58947.0,60.1939,60.3393,60.1939,60.312,58947.0
2017-06-21 14:20:00,66.37,66.41,66.31,66.31,41176.0,60.3029,60.3393,60.2484,60.2484,41176.0
2017-06-21 14:25:00,66.31,66.31,66.1,66.1,71216.0,60.2484,60.2484,60.0576,60.0576,71216.0
2017-06-21 14:30:00,66.1,66.25,66.08,66.25,118107.0,60.0576,60.1939,60.0394,60.1939,118107.0
2017-06-21 14:35:00,66.26,66.43,66.21,66.41,35205.0,60.203,60.3574,60.1576,60.3393,35205.0
2017-06-21 14:40:00,66.41,66.47,66.4,66.46,36324.0,60.3393,60.3938,60.3302,60.3847,36324.0
2017-06-21 14:45:00,66.46,66.48,66.39,66.46,57384.0,60.3847,60.4029,60.3211,60.3847,57384.0
2017-06-21 14:50:00,66.46,66.47,66.4,66.43,18983.0,60.3847,60.3938,60.3302,60.3574,18983.0
2017-06-21 14:55:00,66.43,66.5,66.42,66.42,38205.0,60.3574,60.421,60.3484,60.3484,38205.0
2017-06-21 15:00:00,66.43,66.43,66.35,66.39,25891.0,60.3574,60.3574,60.2848,60.3211,25891.0
2017-06-21 15:05:00,66.39,66.42,66.31,66.34,28898.0,60.3211,60.3484,60.2484,60.2757,28898.0
2017-06-21 15:10:00,66.35,66.45,66.34,66.4,51777.0,60.2848,60.3756,60.2757,60.3302,51777.0
2017-06-21 15:15:00,66.4,66.46,66.38,66.46,42713.0,60.3302,60.3847,60.312,60.3847,42713.0
2017-06-21 15:20:00,66.45,66.5,66.43,66.5,43639.0,60.3756,60.421,60.3574,60.421,43639.0
2017-06-21 15:25:00,66.49,66.58,66.48,66.58,56517.0,60.412,60.4937,60.4029,60.4937,56517.0
2017-06-21 15:30:00,66.58,66.62,66.5,66.51,70977.0,60.4937,60.5301,60.421,60.4301,70977.0
2017-06-21 15:35:00,66.52,66.52,66.41,66.41,81056.0,60.4392,60.4392,60.3393,60.3393,81056.0
2017-06-21 15:40:00,66.41,66.43,66.34,66.43,69147.0,60.3393,60.3574,60.2757,60.3574,69147.0
2017-06-21 15:45:00,66.44,66.45,66.36,66.39,87561.0,60.3665,60.3756,60.2938,60.3211,87561.0
2017-06-21 15:50:00,66.38,66.43,66.35,66.42,114252.0,60.312,60.3574,60.2848,60.3484,114252.0
2017-06-21 15:55:00,66.43,66.48,66.39,66.46,202646.0,60.3574,60.4029,60.3211,60.3847,202646.0
2017-06-22 09:30:00,66.2,67.09,65.66,66.54,247634.0,60.1485,60.9571,59.6578,60.4574,247634.0
2017-06-22 09:35:00,66.52,66.56,66.04,66.34,140214.0,60.4392,60.4756,60.0031,60.2757,140214.0
2017-06-22 09:40:00,66.31,66.84,66.0,66.42,97113.0,60.2484,60.73,59.9667,60.3484,97113.0
2017-06-22 09:45:00,66.43,66.59,66.17,66.3,56272.0,60.3574,60.5028,60.1212,60.2393,56272.0
2017-06-22 09:50:00,66.26,66.34,66.0,66.0,78032.0,60.203,60.2757,59.9667,59.9667,78032.0
2017-06-22 09:55:00,66.02,66.43,66.0,66.17,168910.0,59.9849,60.3574,59.9667,60.1212,168910.0
2017-06-22 10:00:00,66.14,66.16,65.78,65.95,76896.0,60.0939,60.1121,59.7669,59.9213,76896.0
2017-06-22 10:05:00,65.91,65.95,65.71,65.82,107611.0,59.885,59.9213,59.7033,59.8032,107611.0
2017-06-22 10:10:00,65.81,66.1,65.81,65.86,51596.0,59.7941,60.0576,59.7941,59.8395,51596.0
2017-06-22 10:15:00,65.83,66.33,65.79,66.31,116542.0,59.8123,60.2666,59.7759,60.2484,116542.0
2017-06-22 10:20:00,66.29,66.5,66.09,66.5,49095.0,60.2302,60.421,60.0485,60.421,49095.0
2017-06-22 10:25:00,66.47,66.73,66.29,66.32,90707.0,60.3938,60.63,60.2302,60.2575,90707.0
2017-06-22 10:30:00,66.29,66.58,66.29,66.46,52760.0,60.2302,60.4937,60.2302,60.3847,52760.0
2017-06-22 10:35:00,66.45,66.72,66.33,66.72,85110.0,60.3756,60.6209,60.2666,60.6209,85110.0
2017-06-22 10:40:00,66.68,67.1,66.68,66.91,160885.0,60.5846,60.9662,60.5846,60.7936,160885.0
2017-06-22 10:45:00,66.96,67.23,66.82,67.19,113677.0,60.839,61.0843,60.7118,61.048,113677.0
2017-06-22 10:50:00,67.16,67.3,66.97,66.99,114026.0,61.0207,61.1479,60.8481,60.8662,114026.0
2017-06-22 10:55:00,67.0,67.13,66.87,66.94,71281.0,60.8753,60.9935,60.7572,60.8208,71281.0
2017-06-22 11:00:00,66.94,67.03,66.7,66.74,140574.0,60.8208,60.9026,60.6028,60.6391,140574.0
2017-06-22 11:05:00,66.71,66.74,66.47,66.6,185376.0,60.6118,60.6391,60.3938,60.5119,185376.0
2017-06-22 11:10:00,66.63,66.7,66.47,66.67,41609.0,60.5392,60.6028,60.3938,60.5755,41609.0
2017-06-22 11:15:00,66.66,66.71,66.36,66.36,69698.0,60.5664,60.6118,60.2938,60.2938,69698.0
2017-06-22 11:20:00,66.35,66.64,66.34,66.58,66846.0,60.2848,60.5482,60.2757,60.4937,66846.0
2017-06-22 11:25:00,66.6,66.6,66.42,66.58,42045.0,60.5119,60.5119,60.3484,60.4937,42045.0
2017-06-22 11:30:00,66.58,66.67,66.42,66.54,51847.0,60.4937,60.5755,60.3484,60.4574,51847.0
2017-06-22 11:35:00,66.54,66.69,66.52,66.66,23458.0,60.4574,60.5937,60.4392,60.5664,23458.0
2017-06-22 11:40:00,66.65,66.73,66.56,66.61,47441.0,60.5573,60.63,60.4756,60.521,47441.0
2017-06-22 11:45:00,66.6,66.67,66.53,66.59,26674.0,60.5119,60.5755,60.4483,60.5028,26674.0
2017-06-22 11:50:00,66.57,66.67,66.45,66.56,25620.0,60.4846,60.5755,60.3756,60.4756,25620.0
2017-06-22 11:55:00,66.56,66.62,66.54,66.61,11999.0,60.4756,60.5301,60.4574,60.521,11999.0
2017-06-22 12:00:00,66.62,66.65,66.55,66.58,16535.0,60.5301,60.5573,60.4665,60.4937,16535.0
2017-06-22 12:05:00,66.58,66.59,66.44,66.45,25484.0,60.4937,60.5028,60.3665,60.3756,25484.0
2017-06-22 12:10:00,66.46,66.55,66.46,66.52,18374.0,60.3847,60.4665,60.3847,60.4392,18374.0
2017-06-22 12:15:00,66.51,66.63,66.45,66.63,56291.0,60.4301,60.5392,60.3756,60.5392,56291.0
2017-06-22 12:20:00,66.62,66.63,66.36,66.41,32389.0,60.5301,60.5392,60.2938,60.3393,32389.0
2017-06-22 12:25:00,66.4,66.47,66.33,66.35,31492.0,60.3302,60.3938,60.2666,60.2848,31492.0
2017-06-22 12:30:00,66.35,66.47,66.35,66.46,30430.0,60.2848,60.3938,60.2848,60.3847,30430.0
2017-06-22 12:35:00,66.45,66.54,66.4,66.53,38151.0,60.3756,60.4574,60.3302,60.4483,38151.0
2017-06-22 12:40:00,66.52,66.56,66.47,66.53,31602.0,60.4392,60.4756,60.3938,60.4483,31602.0
2017-06-22 12:45:00,66.5,66.55,66.48,66.55,19325.0,60.421,60.4665,60.4029,60.4665,19325.0
2017-06-22 12:50:00,66.55,66.58,66.4,66.51,48488.0,60.4665,60.4937,60.3302,60.4301,48488.0
2017-06-22 12:55:00,66.52,66.56,66.44,66.49,35527.0,60.4392,60.4756,60.3665,60.412,35527.0
2017-06-22 13:00:00,66.5,66.55,66.39,66.43,23615.0,60.421,60.4665,60.3211,60.3574,23615.0
2017-06-22 13:05:00,66.44,66.49,66.4,66.42,9388.0,60.3665,60.412,60.3302,60.3484,9388.0
2017-06-22 13:10:00,66.41,66.5,66.41,66.44,19057.0,60.3393,60.421,60.3393,60.3665,19057.0
2017-06-22 13:15:00,66.46,66.54,66.46,66.5,24253.0,60.3847,60.4574,60.3847,60.421,24253.0
2017-06-22 13:20:00,66.5,66.52,66.43,66.46,11270.0,60.421,60.4392,60.3574,60.3847,11270.0
2017-06-22 13:25:00,66.46,66.51,66.45,66.49,13215.0,60.3847,60.4301,60.3756,60.412,13215.0
2017-06-22 13:30:00,66.49,66.58,66.47,66.58,27198.0,60.412,60.4937,60.3938,60.4937,27198.0
2017-06-22 13:35:00,66.58,66.63,66.56,66.57,19366.0,60.4937,60.5392,60.4756,60.4846,19366.0
2017-06-22 13:40:00,66.57,66.63,66.54,66.59,30363.0,60.4846,60.5392,60.4574,60.5028,30363.0
2017-06-22 13:45:00,66.58,66.62,66.53,66.53,8570.0,60.4937,60.5301,60.4483,60.4483,8570.0
2017-06-22 13:50:00,66.54,66.54,66.41,66.52,16059.0,60.4574,60.4574,60.3393,60.4392,16059.0
2017-06-22 13:55:00,66.53,66.53,66.48,66.51,22881.0,60.4483,60.4483,60.4029,60.4301,22881.0
2017-06-22 14:00:00,66.52,66.52,66.43,66.5,17393.0,60.4392,60.4392,60.3574,60.421,17393.0
2017-06-22 14:05:00,66.49,66.52,66.45,66.45,17036.0,60.412,60.4392,60.3756,60.3756,17036.0
2017-06-22 14:10:00,66.47,66.47,66.34,66.42,30536.0,60.3938,60.3938,60.2757,60.3484,30536.0
2017-06-22 14:15:00,66.41,66.52,66.4,66.51,28492.0,60.3393,60.4392,60.3302,60.4301,28492.0
2017-06-22 14:20:00,66.52,66.52,66.31,66.4,69238.0,60.4392,60.4392,60.2484,60.3302,69238.0
2017-06-22 14:25:00,66.4,66.53,66.37,66.37,62867.0,60.3302,60.4483,60.3029,60.3029,62867.0
2017-06-22 14:30:00,66.37,66.49,66.34,66.36,41332.0,60.3029,60.412,60.2757,60.2938,41332.0
2017-06-22 14:35:00,66.36,66.45,66.3,66.3,63687.0,60.2938,60.3756,60.2393,60.2393,63687.0
2017-06-22 14:40:00,66.31,66.34,66.21,66.26,34571.0,60.2484,60.2757,60.1576,60.203,34571.0
2017-06-22 14:45:00,66.26,66.27,66.1,66.12,27453.0,60.203,60.2121,60.0576,60.0758,27453.0
2017-06-22 14:50:00,66.12,66.17,66.1,66.14,33706.0,60.0758,60.1212,60.0576,60.0939,33706.0
2017-06-22 14:55:00,66.15,66.22,66.1,66.15,66150.0,60.103,60.1666,60.0576,60.103,66150.0
2017-06-22 15:00:00,66.15,66.23,66.15,66.21,36202.0,60.103,60.1757,60.103,60.1576,36202.0
2017-06-22 15:05:00,66.2,66.21,66.09,66.12,33014.0,60.1485,60.1576,60.0485,60.0758,33014.0
2017-06-22 15:10:00,66.12,66.15,65.99,66.02,64756.0,60.0758,60.103,59.9577,59.9849,64756.0
2017-06-22 15:15:00,66.04,66.09,65.98,66.04,74996.0,60.0031,60.0485,59.9486,60.0031,74996.0
2017-06-22 15:20:00,66.04,66.08,65.98,65.99,50272.0,60.0031,60.0394,59.9486,59.9577,50272.0
2017-06-22 15:25:00,65.98,66.08,65.97,66.05,143032.0,59.9486,60.0394,59.9395,60.0122,143032.0
2017-06-22 15:30:00,66.04,66.04,65.88,65.89,83544.0,60.0031,60.0031,59.8577,59.8668,83544.0
2017-06-22 15:35:00,65.89,65.92,65.85,65.89,105759.0,59.8668,59.8941,59.8305,59.8668,105759.0
2017-06-22 15:40:00,65.89,65.96,65.86,65.9,102109.0,59.8668,59.9304,59.8395,59.8759,102109.0
2017-06-22 15:45:00,65.9,65.94,65.82,65.83,196539.0,59.8759,59.9122,59.8032,59.8123,196539.0
2017-06-22 15:50:00,65.83,65.85,65.69,65.75,263219.0,59.8123,59.8305,59.6851,59.7396,263219.0
2017-06-22 15:55:00,65.75,65.77,65.66,65.7,375384.0,59.7396,59.7578,59.6578,59.6942,375384.0
2017-06-23 09:30:00,65.85,66.01,65.8,65.95,91146.0,59.8305,59.9758,59.785,59.9213,91146.0
2017-06-23 09:35:00,65.97,65.98,65.86,65.93,40507.0,59.9395,59.9486,59.8395,59.9031,40507.0
2017-06-23 09:40:00,65.92,66.17,65.92,66.03,63652.0,59.8941,60.1212,59.8941,59.994,63652.0
2017-06-23 09:45:00,66.04,66.06,65.94,66.0,53852.0,60.0031,60.0213,59.9122,59.9667,53852.0
2017-06-23 09:50:00,65.99,66.13,65.98,66.1,38364.0,59.9577,60.0849,59.9486,60.0576,38364.0
2017-06-23 09:55:00,66.08,66.08,65.91,65.92,45920.0,60.0394,60.0394,59.885,59.8941,45920.0
2017-06-23 10:00:00,65.92,65.93,65.86,65.89,23710.0,59.8941,59.9031,59.8395,59.8668,23710.0
2017-06-23 10:05:00,65.88,65.98,65.87,65.98,108227.0,59.8577,59.9486,59.8486,59.9486,108227.0
2017-06-23 10:10:00,65.98,66.03,65.96,66.01,29381.0,59.9486,59.994,59.9304,59.9758,29381.0
2017-06-23 10:15:00,66.01,66.08,65.99,65.99,20121.0,59.9758,60.0394,59.9577,59.9577,20121.0
2017-06-23 10:20:00,65.97,66.07,65.95,66.07,22305.0,59.9395,60.0303,59.9213,60.0303,22305.0
2017-06-23 10:25:00,66.07,66.13,66.05,66.06,29303.0,60.0303,60.0849,60.0122,60.0213,29303.0
2017-06-23 10:30:00,66.05,66.34,66.02,66.26,71061.0,60.0122,60.2757,59.9849,60.203,71061.0
2017-06-23 10:35:00,66.26,66.31,66.22,66.31,35862.0,60.203,60.2484,60.1666,60.2484,35862.0
2017-06-23 10:40:00,66.3,66.33,66.28,66.29,26280.0,60.2393,60.2666,60.2212,60.2302,26280.0
2017-06-23 10:45:00,66.29,66.32,66.21,66.31,28312.0,60.2302,60.2575,60.1576,60.2484,28312.0
2017-06-23 10:50:00,66.31,66.35,66.25,66.3,40260.0,60.2484,60.2848,60.1939,60.2393,40260.0
2017-06-23 10:55:00,66.3,66.3,66.12,66.15,35738.0,60.2393,60.2393,60.0758,60.103,35738.0
2017-06-23 11:00:00,66.15,66.15,66.04,66.08,39594.0,60.103,60.103,60.0031,60.0394,39594.0
2017-06-23 11:05:00,66.08,66.08,66.02,66.03,24580.0,60.0394,60.0394,59.9849,59.994,24580.0
2017-06-23 11:10:00,66.03,66.05,65.99,66.0,50259.0,59.994,60.0122,59.9577,59.9667,50259.0
2017-06-23 11:15:00,65.99,66.15,65.97,66.14,37253.0,59.9577,60.103,59.9395,60.0939,37253.0
2017-06-23 11:20:00,66.14,66.25,66.13,66.24,20352.0,60.0939,60.1939,60.0849,60.1848,20352.0
2017-06-23 11:25:00,66.25,66.28,66.23,66.25,25485.0,60.1939,60.2212,60.1757,60.1939,25485.0
2017-06-23 11:30:00,66.24,66.26,66.19,66.25,11662.0,60.1848,60.203,60.1394,60.1939,11662.0
2017-06-23 11:35:00,66.25,66.26,66.16,66.23,11930.0,60.1939,60.203,60.1121,60.1757,11930.0
2017-06-23 11:40:00,66.23,66.24,66.2,66.2,10149.0,60.1757,60.1848,60.1485,60.1485,10149.0
2017-06-23 11:45:00,66.21,66.26,66.21,66.24,16748.0,60.1576,60.203,60.1576,60.1848,16748.0
2017-06-23 11:50:00,66.24,66.26,66.2,66.21,20321.0,60.1848,60.203,60.1485,60.1576,20321.0
2017-06-23 11:55:00,66.22,66.24,66.15,66.23,24447.0,60.1666,60.1848,60.103,60.1757,24447.0
2017-06-23 12:00:00,66.24,66.29,66.22,66.29,6494.0,60.1848,60.2302,60.1666,60.2302,6494.0
2017-06-23 12:05:00,66.28,66.31,66.23,66.3,23815.0,60.2212,60.2484,60.1757,60.2393,23815.0
2017-06-23 12:10:00,66.3,66.33,66.27,66.29,10317.0,60.2393,60.2666,60.2121,60.2302,10317.0
2017-06-23 12:15:00,66.3,66.32,66.3,66.32,9719.0,60.2393,60.2575,60.2393,60.2575,9719.0
2017-06-23 12:20:00,66.33,66.43,66.31,66.42,23409.0,60.2666,60.3574,60.2484,60.3484,23409.0
2017-06-23 12:25:00,66.42,66.56,66.38,66.42,85370.0,60.3484,60.4756,60.312,60.3484,85370.0
2017-06-23 12:30:00,66.4,66.44,66.38,66.39,17564.0,60.3302,60.3665,60.312,60.3211,17564.0
2017-06-23 12:35:00,66.39,66.39,66.32,66.35,13237.0,60.3211,60.3211,60.2575,60.2848,13237.0
2017-06-23 12:40:00,66.35,66.36,66.31,66.32,12418.0,60.2848,60.2938,60.2484,60.2575,12418.0
2017-06-23 12:45:00,66.33,66.37,66.3,66.33,17538.0,60.2666,60.3029,60.2393,60.2666,17538.0
2017-06-23 12:50:00,66.34,66.36,66.26,66.26,10204.0,60.2757,60.2938,60.203,60.203,10204.0
2017-06-23 12:55:00,66.26,66.28,66.23,66.25,13829.0,60.203,60.2212,60.1757,60.1939,13829.0
2017-06-23 13:00:00,66.24,66.26,66.21,66.23,17911.0,60.1848,60.203,60.1576,60.1757,17911.0
2017-06-23 13:05:00,66.23,66.31,66.23,66.31,22236.0,60.1757,60.2484,60.1757,60.2484,22236.0
2017-06-23 13:10:00,66.31,66.37,66.31,66.37,14232.0,60.2484,60.3029,60.2484,60.3029,14232.0
2017-06-23 13:15:00,66.36,66.42,66.35,66.42,17690.0,60.2938,60.3484,60.2848,60.3484,17690.0
2017-06-23 13:20:00,66.42,66.44,66.4,66.4,24437.0,60.3484,60.3665,60.3302,60.3302,24437.0
2017-06-23 13:25:00,66.4,66.46,66.4,66.45,45279.0,60.3302,60.3847,60.3302,60.3756,45279.0
2017-06-23 13:30:00,66.45,66.47,66.44,66.45,13046.0,60.3756,60.3938,60.3665,60.3756,13046.0
2017-06-23 13:35:00,66.46,66.47,66.43,66.46,24641.0,60.3847,60.3938,60.3574,60.3847,24641.0
2017-06-23 13:40:00,66.45,66.5,66.45,66.49,14002.0,60.3756,60.421,60.3756,60.412,14002.0
2017-06-23 13:45:00,66.5,66.51,66.4,66.41,21093.0,60.421,60.4301,60.3302,60.3393,21093.0
2017-06-23 13:50:00,66.41,66.42,66.4,66.41,15932.0,60.3393,60.3484,60.3302,60.3393,15932.0
2017-06-23 13:55:00,66.42,66.45,66.42,66.44,13718.0,60.3484,60.3756,60.3484,60.3665,13718.0
2017-06-23 14:00:00,66.44,66.45,66.43,66.44,20226.0,60.3665,60.3756,60.3574,60.3665,20226.0
2017-06-23 14:05:00,66.44,66.45,66.36,66.38,24376.0,60.3665,60.3756,60.2938,60.312,24376.0
2017-06-23 14:10:00,66.38,66.38,66.3,66.31,28172.0,60.312,60.312,60.2393,60.2484,28172.0
2017-06-23 14:15:00,66.3,66.35,66.3,66.31,19009.0,60.2393,60.2848,60.2393,60.2484,19009.0
2017-06-23 14:20:00,66.32,66.33,66.25,66.27,21640.0,60.2575,60.2666,60.1939,60.2121,21640.0
2017-06-23 14:25:00,66.27,66.28,66.21,66.23,29452.0,60.2121,60.2212,60.1576,60.1757,29452.0
2017-06-23 14:30:00,66.22,66.27,66.22,66.27,24569.0,60.1666,60.2121,60.1666,60.2121,24569.0
2017-06-23 14:35:00,66.26,66.33,66.25,66.31,24821.0,60.203,60.2666,60.1939,60.2484,24821.0
2017-06-23 14:40:00,66.32,66.32,66.21,66.21,22897.0,60.2575,60.2575,60.1576,60.1576,22897.0
2017-06-23 14:45:00,66.22,66.26,66.22,66.24,25818.0,60.1666,60.203,60.1666,60.1848,25818.0
2017-06-23 14:50:00,66.25,66.26,66.24,66.24,30475.0,60.1939,60.203,60.1848,60.1848,30475.0
2017-06-23 14:55:00,66.24,66.26,66.18,66.19,20043.0,60.1848,60.203,60.1303,60.1394,20043.0
2017-06-23 15:00:00,66.18,66.19,66.08,66.16,39890.0,60.1303,60.1394,60.0394,60.1121,39890.0
2017-06-23 15:05:00,66.14,66.2,66.13,66.19,24200.0,60.0939,60.1485,60.0849,60.1394,24200.0
2017-06-23 15:10:00,66.2,66.2,66.16,66.19,21484.0,60.1485,60.1485,60.1121,60.1394,21484.0
2017-06-23 15:15:00,66.19,66.2,66.13,66.16,35938.0,60.1394,60.1485,60.0849,60.1121,35938.0
2017-06-23 15:20:00,66.16,66.16,66.07,66.11,29525.0,60.1121,60.1121,60.0303,60.0667,29525.0
2017-06-23 15:25:00,66.12,66.12,66.02,66.03,46807.0,60.0758,60.0758,59.9849,59.994,46807.0
2017-06-23 15:30:00,66.02,66.12,65.95,66.11,79505.0,59.9849,60.0758,59.9213,60.0667,79505.0
2017-06-23 15:35:00,66.1,66.11,66.05,66.09,58257.0,60.0576,60.0667,60.0122,60.0485,58257.0
2017-06-23 15:40:00,66.09,66.16,66.09,66.15,67727.0,60.0485,60.1121,60.0485,60.103,67727.0
2017-06-23 15:45:00,66.15,66.23,66.15,66.21,82388.0,60.103,60.1757,60.103,60.1576,82388.0
2017-06-23 15:50:00,66.21,66.24,66.16,66.23,161356.0,60.1576,60.1848,60.1121,60.1757,161356.0
2017-06-23 15:55:00,66.23,66.34,66.21,66.31,341587.0,60.1757,60.2757,60.1576,60.2484,341587.0
2017-06-26 09:30:00,66.52,67.04,66.52,67.03,119746.0,60.4392,60.9117,60.4392,60.9026,119746.0
2017-06-26 09:35:00,67.04,67.07,66.87,66.88,41099.0,60.9117,60.9389,60.7572,60.7663,41099.0
2017-06-26 09:40:00,66.9,66.9,66.8,66.87,22227.0,60.7845,60.7845,60.6936,60.7572,22227.0
2017-06-26 09:45:00,66.87,66.88,66.72,66.75,37620.0,60.7572,60.7663,60.6209,60.6482,37620.0
2017-06-26 09:50:00,66.74,66.74,66.57,66.57,29239.0,60.6391,60.6391,60.4846,60.4846,29239.0
2017-06-26 09:55:00,66.59,66.73,66.55,66.7,34924.0,60.5028,60.63,60.4665,60.6028,34924.0
2017-06-26 10:00:00,66.69,66.69,66.49,66.5,38878.0,60.5937,60.5937,60.412,60.421,38878.0
2017-06-26 10:05:00,66.5,66.51,66.34,66.35,55042.0,60.421,60.4301,60.2757,60.2848,55042.0
2017-06-26 10:10:00,66.34,66.35,66.23,66.25,40959.0,60.2757,60.2848,60.1757,60.1939,40959.0
2017-06-26 10:15:00,66.25,66.33,66.22,66.3,47244.0,60.1939,60.2666,60.1666,60.2393,47244.0
2017-06-26 10:20:00,66.3,66.42,66.25,66.42,24361.0,60.2393,60.3484,60.1939,60.3484,24361.0
2017-06-26 10:25:00,66.42,66.46,66.39,66.43,26298.0,60.3484,60.3847,60.3211,60.3574,26298.0
2017-06-26 10:30:00,66.43,66.46,66.39,66.42,89172.0,60.3574,60.3847,60.3211,60.3484,89172.0
2017-06-26 10:35:00,66.43,66.43,66.35,66.36,60627.0,60.3574,60.3574,60.2848,60.2938,60627.0
2017-06-26 10:40:00,66.35,66.4,66.25,66.4,99523.0,60.2848,60.3302,60.1939,60.3302,99523.0
2017-06-26 10:45:00,66.39,66.4,66.31,66.31,29349.0,60.3211,60.3302,60.2484,60.2484,29349.0
2017-06-26 10:50:00,66.31,66.35,66.23,66.34,41910.0,60.2484,60.2848,60.1757,60.2757,41910.0
2017-06-26 10:55:00,66.36,66.36,66.26,66.31,35344.0,60.2938,60.2938,60.203,60.2484,35344.0
2017-06-26 11:00:00,66.32,66.32,66.26,66.27,34324.0,60.2575,60.2575,60.203,60.2121,34324.0
2017-06-26 11:05:00,66.26,66.32,66.21,66.3,55890.0,60.203,60.2575,60.1576,60.2393,55890.0
2017-06-26 11:10:00,66.3,66.41,66.28,66.41,18514.0,60.2393,60.3393,60.2212,60.3393,18514.0
2017-06-26 11:15:00,66.4,66.43,66.35,66.43,23931.0,60.3302,60.3574,60.2848,60.3574,23931.0
2017-06-26 11:20:00,66.43,66.47,66.36,66.45,37080.0,60.3574,60.3938,60.2938,60.3756,37080.0
2017-06-26 11:25:00,66.45,66.49,66.45,66.48,25369.0,60.3756,60.412,60.3756,60.4029,25369.0
2017-06-26 11:30:00,66.48,66.53,66.46,66.47,32013.0,60.4029,60.4483,60.3847,60.3938,32013.0
2017-06-26 11:35:00,66.48,66.54,66.44,66.52,19777.0,60.4029,60.4574,60.3665,60.4392,19777.0
2017-06-26 11:40:00,66.51,66.54,66.43,66.43,15182.0,60.4301,60.4574,60.3574,60.3574,15182.0
2017-06-26 11:45:00,66.44,66.45,66.38,66.38,26878.0,60.3665,60.3756,60.312,60.312,26878.0
2017-06-26 11:50:00,66.36,66.36,66.17,66.17,38957.0,60.2938,60.2938,60.1212,60.1212,38957.0
2017-06-26 11:55:00,66.16,66.38,66.14,66.33,46985.0,60.1121,60.312,60.0939,60.2666,46985.0
2017-06-26 12:00:00,66.32,66.36,66.32,66.33,15445.0,60.2575,60.2938,60.2575,60.2666,15445.0
2017-06-26 12:05:00,66.33,66.38,66.3,66.37,17419.0,60.2666,60.312,60.2393,60.3029,17419.0
2017-06-26 12:10:00,66.38,66.42,66.36,66.4,16733.0,60.312,60.3484,60.2938,60.3302,16733.0
2017-06-26 12:15:00,66.4,66.41,66.34,66.41,18248.0,60.3302,60.3393,60.2757,60.3393,18248.0
2017-06-26 12:20:00,66.4,66.42,66.34,66.34,25554.0,60.3302,60.3484,60.2757,60.2757,25554.0
2017-06-26 12:25:00,66.34,66.36,66.31,66.34,15523.0,60.2757,60.2938,60.2484,60.2757,15523.0
2017-06-26 12:30:00,66.34,66.37,66.31,66.32,15193.0,60.2757,60.3029,60.2484,60.2575,15193.0
2017-06-26 12:35:00,66.33,66.33,66.29,66.33,20236.0,60.2666,60.2666,60.2302,60.2666,20236.0
2017-06-26 12:40:00,66.34,66.38,66.32,66.32,23670.0,60.2757,60.312,60.2575,60.2575,23670.0
2017-06-26 12:45:00,66.32,66.32,66.27,66.28,21667.0,60.2575,60.2575,60.2121,60.2212,21667.0
2017-06-26 12:50:00,66.27,66.28,66.21,66.22,24731.0,60.2121,60.2212,60.1576,60.1666,24731.0
2017-06-26 12:55:00,66.22,66.24,66.2,66.23,16813.0,60.1666,60.1848,60.1485,60.1757,16813.0
2017-06-26 13:00:00,66.22,66.22,66.14,66.22,29103.0,60.1666,60.1666,60.0939,60.1666,29103.0
2017-06-26 13:05:00,66.24,66.29,66.23,66.29,19189.0,60.1848,60.2302,60.1757,60.2302,19189.0
2017-06-26 13:10:00,66.28,66.3,66.25,66.27,33986.0,60.2212,60.2393,60.1939,60.2121,33986.0
2017-06-26 13:15:00,66.27,66.35,66.26,66.33,19958.0,60.2121,60.2848,60.203,60.2666,19958.0
2017-06-26 13:20:00,66.34,66.36,66.32,66.33,33101.0,60.2757,60.2938,60.2575,60.2666,33101.0
2017-06-26 13:25:00,66.33,66.35,66.3,66.34,25106.0,60.2666,60.2848,60.2393,60.2757,25106.0
2017-06-26 13:30:00,66.33,66.35,66.3,66.35,22779.0,60.2666,60.2848,60.2393,60.2848,22779.0
2017-06-26 13:35:00,66.35,66.38,66.31,66.37,19319.0,60.2848,60.312,60.2484,60.3029,19319.0
2017-06-26 13:40:00,66.37,66.37,66.33,66.35,32593.0,60.3029,60.3029,60.2666,60.2848,32593.0
2017-06-26 13:45:00,66.35,66.35,66.31,66.31,34247.0,60.2848,60.2848,60.2484,60.2484,34247.0
2017-06-26 13:50:00,66.31,66.32,66.27,66.28,40109.0,60.2484,60.2575,60.2121,60.2212,40109.0
2017-06-26 13:55:00,66.28,66.29,66.25,66.25,20257.0,60.2212,60.2302,60.1939,60.1939,20257.0
2017-06-26 14:00:00,66.25,66.26,66.19,66.26,49106.0,60.1939,60.203,60.1394,60.203,49106.0
2017-06-26 14:05:00,66.26,66.27,66.23,66.23,28423.0,60.203,60.2121,60.1757,60.1757,28423.0
2017-06-26 14:10:00,66.23,66.25,66.16,66.2,34988.0,60.1757,60.1939,60.1121,60.1485,34988.0
2017-06-26 14:15:00,66.19,66.23,66.17,66.22,15437.0,60.1394,60.1757,60.1212,60.1666,15437.0
2017-06-26 14:20:00,66.22,66.25,66.15,66.15,31527.0,60.1666,60.1939,60.103,60.103,31527.0
2017-06-26 14:25:00,66.15,66.23,66.13,66.19,30755.0,60.103,60.1757,60.0849,60.1394,30755.0
2017-06-26 14:30:00,66.18,66.22,66.15,66.19,26313.0,60.1303,60.1666,60.103,60.1394,26313.0
2017-06-26 14:35:00,66.18,66.21,66.11,66.19,34003.0,60.1303,60.1576,60.0667,60.1394,34003.0
2017-06-26 14:40:00,66.19,66.23,66.15,66.2,27904.0,60.1394,60.1757,60.103,60.1485,27904.0
2017-06-26 14:45:00,66.19,66.23,66.16,66.17,28743.0,60.1394,60.1757,60.1121,60.1212,28743.0
2017-06-26 14:50:00,66.17,66.21,66.15,66.16,21859.0,60.1212,60.1576,60.103,60.1121,21859.0
2017-06-26 14:55:00,66.15,66.21,66.14,66.19,24281.0,60.103,60.1576,60.0939,60.1394,24281.0
2017-06-26 15:00:00,66.18,66.19,66.11,66.19,24982.0,60.1303,60.1394,60.0667,60.1394,24982.0
2017-06-26 15:05:00,66.18,66.19,66.15,66.17,20085.0,60.1303,60.1394,60.103,60.1212,20085.0
2017-06-26 15:10:00,66.17,66.22,66.15,66.2,24692.0,60.1212,60.1666,60.103,60.1485,24692.0
2017-06-26 15:15:00,66.2,66.2,66.13,66.14,31317.0,60.1485,60.1485,60.0849,60.0939,31317.0
2017-06-26 15:20:00,66.15,66.17,66.1,66.11,61625.0,60.103,60.1212,60.0576,60.0667,61625.0
2017-06-26 15:25:00,66.12,66.14,66.1,66.13,54522.0,60.0758,60.0939,60.0576,60.0849,54522.0
2017-06-26 15:30:00,66.13,66.17,66.11,66.13,68437.0,60.0849,60.1212,60.0667,60.0849,68437.0
2017-06-26 15:35:00,66.13,66.17,66.06,66.08,69350.0,60.0849,60.1212,60.0213,60.0394,69350.0
2017-06-26 15:40:00,66.08,66.09,66.0,66.05,65080.0,60.0394,60.0485,59.9667,60.0122,65080.0
2017-06-26 15:45:00,66.05,66.11,66.03,66.05,62150.0,60.0122,60.0667,59.994,60.0122,62150.0
2017-06-26 15:50:00,66.05,66.11,65.99,66.0,132694.0,60.0122,60.0667,59.9577,59.9667,132694.0
2017-06-26 15:55:00,65.99,66.02,65.97,66.01,147277.0,59.9577,59.9849,59.9395,59.9758,147277.0
2017-06-27 09:30:00,65.94,66.07,65.71,65.75,67939.0,59.9122,60.0303,59.7033,59.7396,67939.0
2017-06-27 09:35:00,65.74,65.77,65.54,65.54,43133.0,59.7305,59.7578,59.5488,59.5488,43133.0
2017-06-27 09:40:00,65.55,65.6,65.48,65.54,51376.0,59.5579,59.6033,59.4943,59.5488,51376.0
2017-06-27 09:45:00,65.55,65.68,65.53,65.57,62865.0,59.5579,59.676,59.5397,59.5761,62865.0
2017-06-27 09:50:00,65.56,65.66,65.5,65.63,45841.0,59.567,59.6578,59.5125,59.6306,45841.0
2017-06-27 09:55:00,65.62,65.69,65.58,65.67,53613.0,59.6215,59.6851,59.5851,59.6669,53613.0
2017-06-27 10:00:00,65.69,65.8,65.67,65.75,66153.0,59.6851,59.785,59.6669,59.7396,66153.0
2017-06-27 10:05:00,65.75,65.75,65.64,65.7,40833.0,59.7396,59.7396,59.6397,59.6942,40833.0
2017-06-27 10:10:00,65.71,65.77,65.63,65.64,27841.0,59.7033,59.7578,59.6306,59.6397,27841.0
2017-06-27 10:15:00,65.63,65.65,65.6,65.63,18955.0,59.6306,59.6487,59.6033,59.6306,18955.0
2017-06-27 10:20:00,65.64,65.71,65.63,65.63,29657.0,59.6397,59.7033,59.6306,59.6306,29657.0
2017-06-27 10:25:00,65.62,65.65,65.57,65.57,28933.0,59.6215,59.6487,59.5761,59.5761,28933.0
2017-06-27 10:30:00,65.58,65.63,65.56,65.58,40328.0,59.5851,59.6306,59.567,59.5851,40328.0
2017-06-27 10:35:00,65.58,65.58,65.47,65.55,34541.0,59.5851,59.5851,59.4852,59.5579,34541.0
2017-06-27 10:40:00,65.53,65.55,65.47,65.48,20623.0,59.5397,59.5579,59.4852,59.4943,20623.0
2017-06-27 10:45:00,65.48,65.53,65.45,65.52,22966.0,59.4943,59.5397,59.467,59.5306,22966.0
2017-06-27 10:50:00,65.52,65.55,65.49,65.49,17111.0,59.5306,59.5579,59.5034,59.5034,17111.0
2017-06-27 10:55:00,65.5,65.51,65.42,65.45,29088.0,59.5125,59.5215,59.4398,59.467,29088.0
2017-06-27 11:00:00,65.45,65.55,65.45,65.55,16287.0,59.467,59.5579,59.467,59.5579,16287.0
2017-06-27 11:05:00,65.53,65.54,65.48,65.49,21311.0,59.5397,59.5488,59.4943,59.5034,21311.0
2017-06-27 11:10:00,65.49,65.54,65.49,65.52,27325.0,59.5034,59.5488,59.5034,59.5306,27325.0
2017-06-27 11:15:00,65.51,65.57,65.5,65.53,25333.0,59.5215,59.5761,59.5125,59.5397,25333.0
2017-06-27 11:20:00,65.52,65.55,65.49,65.53,32047.0,59.5306,59.5579,59.5034,59.5397,32047.0
2017-06-27 11:25:00,65.52,65.55,65.46,65.53,21070.0,59.5306,59.5579,59.4761,59.5397,21070.0
2017-06-27 11:30:00,65.54,65.59,65.53,65.58,38829.0,59.5488,59.5942,59.5397,59.5851,38829.0
2017-06-27 11:35:00,65.58,65.69,65.57,65.68,28023.0,59.5851,59.6851,59.5761,59.676,28023.0
2017-06-27 11:40:00,65.69,65.69,65.65,65.65,24474.0,59.6851,59.6851,59.6487,59.6487,24474.0
2017-06-27 11:45:00,65.66,65.72,65.64,65.7,26228.0,59.6578,59.7123,59.6397,59.6942,26228.0
2017-06-27 11:50:00,65.7,65.71,65.66,65.67,22767.0,59.6942,59.7033,59.6578,59.6669,22767.0
2017-06-27 11:55:00,65.68,65.73,65.67,65.69,17081.0,59.676,59.7214,59.6669,59.6851,17081.0
2017-06-27 12:00:00,65.68,65.72,65.68,65.71,27182.0,59.676,59.7123,59.676,59.7033,27182.0
2017-06-27 12:05:00,65.71,65.72,65.66,65.7,27742.0,59.7033,59.7123,59.6578,59.6942,27742.0
2017-06-27 12:10:00,65.71,65.73,65.7,65.72,10363.0,59.7033,59.7214,59.6942,59.7123,10363.0
2017-06-27 12:15:00,65.72,65.72,65.66,65.68,31274.0,59.7123,59.7123,59.6578,59.676,31274.0
2017-06-27 12:20:00,65.66,65.72,65.64,65.7,14337.0,59.6578,59.7123,59.6397,59.6942,14337.0
2017-06-27 12:25:00,65.7,65.72,65.66,65.72,22853.0,59.6942,59.7123,59.6578,59.7123,22853.0
2017-06-27 12:30:00,65.72,65.73,65.66,65.67,13142.0,59.7123,59.7214,59.6578,59.6669,13142.0
2017-06-27 12:35:00,65.66,65.68,65.61,65.67,15996.0,59.6578,59.676,59.6124,59.6669,15996.0
2017-06-27 12:40:00,65.67,65.71,65.65,65.68,23402.0,59.6669,59.7033,59.6487,59.676,23402.0
2017-06-27 12:45:00,65.67,65.69,65.58,65.58,10876.0,59.6669,59.6851,59.5851,59.5851,10876.0
2017-06-27 12:50:00,65.57,65.59,65.52,65.52,11376.0,59.5761,59.5942,59.5306,59.5306,11376.0
2017-06-27 12:55:00,65.5,65.5,65.43,65.44,14675.0,59.5125,59.5125,59.4489,59.4579,14675.0
2017-06-27 13:00:00,65.45,65.48,65.41,65.48,11301.0,59.467,59.4943,59.4307,59.4943,11301.0
2017-06-27 13:05:00,65.48,65.48,65.37,65.39,18076.0,59.4943,59.4943,59.3943,59.4125,18076.0
2017-06-27 13:10:00,65.39,65.4,65.31,65.31,18382.0,59.4125,59.4216,59.3398,59.3398,18382.0
2017-06-27 13:15:00,65.3,65.31,65.25,65.26,25426.0,59.3307,59.3398,59.2853,59.2944,25426.0
2017-06-27 13:20:00,65.26,65.28,65.22,65.28,37757.0,59.2944,59.3126,59.258,59.3126,37757.0
2017-06-27 13:25:00,65.27,65.28,65.2,65.2,16244.0,59.3035,59.3126,59.2399,59.2399,16244.0
2017-06-27 13:30:00,65.2,65.25,65.19,65.22,21137.0,59.2399,59.2853,59.2308,59.258,21137.0
2017-06-27 13:35:00,65.22,65.27,65.13,65.22,51892.0,59.258,59.3035,59.1763,59.258,51892.0
2017-06-27 13:40:00,65.21,65.33,65.19,65.3,22530.0,59.249,59.358,59.2308,59.3307,22530.0
2017-06-27 13:45:00,65.29,65.31,65.23,65.31,31675.0,59.3217,59.3398,59.2671,59.3398,31675.0
2017-06-27 13:50:00,65.3,65.4,65.29,65.37,14382.0,59.3307,59.4216,59.3217,59.3943,14382.0
2017-06-27 13:55:00,65.39,65.42,65.35,65.42,23443.0,59.4125,59.4398,59.3762,59.4398,23443.0
2017-06-27 14:00:00,65.41,65.43,65.28,65.29,21550.0,59.4307,59.4489,59.3126,59.3217,21550.0
2017-06-27 14:05:00,65.3,65.31,65.24,65.28,24014.0,59.3307,59.3398,59.2762,59.3126,24014.0
2017-06-27 14:10:00,65.28,65.3,65.25,65.27,25690.0,59.3126,59.3307,59.2853,59.3035,25690.0
2017-06-27 14:15:00,65.27,65.37,65.26,65.35,14544.0,59.3035,59.3943,59.2944,59.3762,14544.0
2017-06-27 14:20:00,65.36,65.36,65.29,65.34,16429.0,59.3853,59.3853,59.3217,59.3671,16429.0
2017-06-27 14:25:00,65.34,65.43,65.33,65.37,21846.0,59.3671,59.4489,59.358,59.3943,21846.0
2017-06-27 14:30:00,65.38,65.4,65.37,65.4,15848.0,59.4034,59.4216,59.3943,59.4216,15848.0
2017-06-27 14:35:00,65.39,65.41,65.36,65.41,17971.0,59.4125,59.4307,59.3853,59.4307,17971.0
2017-06-27 14:40:00,65.4,65.42,65.38,65.41,18227.0,59.4216,59.4398,59.4034,59.4307,18227.0
2017-06-27 14:45:00,65.41,65.46,65.39,65.42,21361.0,59.4307,59.4761,59.4125,59.4398,21361.0
2017-06-27 14:50:00,65.42,65.44,65.37,65.39,20217.0,59.4398,59.4579,59.3943,59.4125,20217.0
2017-06-27 14:55:00,65.39,65.44,65.39,65.42,27094.0,59.4125,59.4579,59.4125,59.4398,27094.0
2017-06-27 15:00:00,65.42,65.44,65.38,65.43,28283.0,59.4398,59.4579,59.4034,59.4489,28283.0
2017-06-27 15:05:00,65.42,65.43,65.3,65.33,36235.0,59.4398,59.4489,59.3307,59.358,36235.0
2017-06-27 15:10:00,65.32,65.32,65.22,65.27,24420.0,59.3489,59.3489,59.258,59.3035,24420.0
2017-06-27 15:15:00,65.27,65.27,65.17,65.2,34091.0,59.3035,59.3035,59.2126,59.2399,34091.0
2017-06-27 15:20:00,65.2,65.22,65.18,65.18,25542.0,59.2399,59.258,59.2217,59.2217,25542.0
2017-06-27 15:25:00,65.19,65.19,65.14,65.17,27310.0,59.2308,59.2308,59.1854,59.2126,27310.0
2017-06-27 15:30:00,65.17,65.18,65.1,65.1,45245.0,59.2126,59.2217,59.149,59.149,45245.0
2017-06-27 15:35:00,65.1,65.2,65.1,65.17,44836.0,59.149,59.2399,59.149,59.2126,44836.0
2017-06-27 15:40:00,65.17,65.19,65.11,65.17,47084.0,59.2126,59.2308,59.1581,59.2126,47084.0
2017-06-27 15:45:00,65.17,65.19,65.15,65.15,62128.0,59.2126,59.2308,59.1944,59.1944,62128.0
2017-06-27 15:50:00,65.15,65.15,65.03,65.03,127523.0,59.1944,59.1944,59.0854,59.0854,127523.0
2017-06-27 15:55:00,65.03,65.09,65.02,65.05,291850.0,59.0854,59.1399,59.0763,59.1036,291850.0
2017-06-28 09:30:00,65.8,65.99,65.78,65.93,126121.0,59.785,59.9577,59.7669,59.9031,126121.0
2017-06-28 09:35:00,65.93,66.17,65.93,66.16,89166.0,59.9031,60.1212,59.9031,60.1121,89166.0
2017-06-28 09:40:00,66.16,66.31,66.15,66.3,52747.0,60.1121,60.2484,60.103,60.2393,52747.0
2017-06-28 09:45:00,66.3,66.3,66.08,66.24,78039.0,60.2393,60.2393,60.0394,60.1848,78039.0
2017-06-28 09:50:00,66.24,66.27,66.15,66.25,62059.0,60.1848,60.2121,60.103,60.1939,62059.0
2017-06-28 09:55:00,66.23,66.24,65.93,65.93,54967.0,60.1757,60.1848,59.9031,59.9031,54967.0
2017-06-28 10:00:00,65.95,66.03,65.93,65.99,49586.0,59.9213,59.994,59.9031,59.9577,49586.0
2017-06-28 10:05:00,66.0,66.14,65.97,66.13,35345.0,59.9667,60.0939,59.9395,60.0849,35345.0
2017-06-28 10:10:00,66.13,66.13,65.96,65.99,24180.0,60.0849,60.0849,59.9304,59.9577,24180.0
2017-06-28 10:15:00,65.99,66.13,65.99,66.08,20258.0,59.9577,60.0849,59.9577,60.0394,20258.0
2017-06-28 10:20:00,66.11,66.11,65.94,65.97,27725.0,60.0667,60.0667,59.9122,59.9395,27725.0
2017-06-28 10:25:00,65.96,66.02,65.95,66.02,21024.0,59.9304,59.9849,59.9213,59.9849,21024.0
2017-06-28 10:30:00,66.03,66.03,65.94,65.98,30141.0,59.994,59.994,59.9122,59.9486,30141.0
2017-06-28 10:35:00,65.98,66.01,65.93,65.93,24843.0,59.9486,59.9758,59.9031,59.9031,24843.0
2017-06-28 10:40:00,65.92,66.0,65.9,66.0,25228.0,59.8941,59.9667,59.8759,59.9667,25228.0
2017-06-28 10:45:00,66.0,66.0,65.9,65.93,20535.0,59.9667,59.9667,59.8759,59.9031,20535.0
2017-06-28 10:50:00,65.93,65.97,65.89,65.97,16326.0,59.9031,59.9395,59.8668,59.9395,16326.0
2017-06-28 10:55:00,65.97,65.98,65.88,65.92,19358.0,59.9395,59.9486,59.8577,59.8941,19358.0
2017-06-28 11:00:00,65.92,66.04,65.91,66.04,16869.0,59.8941,60.0031,59.885,60.0031,16869.0
2017-06-28 11:05:00,66.03,66.03,65.9,65.91,14310.0,59.994,59.994,59.8759,59.885,14310.0
2017-06-28 11:10:00,65.91,65.98,65.87,65.96,17497.0,59.885,59.9486,59.8486,59.9304,17497.0
2017-06-28 11:15:00,65.97,66.02,65.94,66.01,19482.0,59.9395,59.9849,59.9122,59.9758,19482.0
2017-06-28 11:20:00,66.0,66.03,65.94,65.97,21751.0,59.9667,59.994,59.9122,59.9395,21751.0
2017-06-28 11:25:00,65.97,66.02,65.96,66.01,22122.0,59.9395,59.9849,59.9304,59.9758,22122.0
2017-06-28 11:30:00,66.0,66.02,65.96,66.01,9560.0,59.9667,59.9849,59.9304,59.9758,9560.0
2017-06-28 11:35:00,66.02,66.05,65.97,65.98,15917.0,59.9849,60.0122,59.9395,59.9486,15917.0
2017-06-28 11:40:00,65.98,65.99,65.92,65.92,9750.0,59.9486,59.9577,59.8941,59.8941,9750.0
2017-06-28 11:45:00,65.92,65.94,65.88,65.91,9766.0,59.8941,59.9122,59.8577,59.885,9766.0
2017-06-28 11:50:00,65.9,66.02,65.9,66.01,58124.0,59.8759,59.9849,59.8759,59.9758,58124.0
2017-06-28 11:55:00,66.03,66.09,66.02,66.03,19103.0,59.994,60.0485,59.9849,59.994,19103.0
2017-06-28 12:00:00,66.03,66.06,66.02,66.04,18400.0,59.994,60.0213,59.9849,60.0031,18400.0
2017-06-28 12:05:00,66.06,66.07,65.99,66.01,14592.0,60.0213,60.0303,59.9577,59.9758,14592.0
2017-06-28 12:10:00,66.01,66.02,65.95,66.02,9320.0,59.9758,59.9849,59.9213,59.9849,9320.0
2017-06-28 12:15:00,66.01,66.02,65.95,66.0,18441.0,59.9758,59.9849,59.9213,59.9667,18441.0
2017-06-28 12:20:00,66.01,66.05,66.0,66.0,15121.0,59.9758,60.0122,59.9667,59.9667,15121.0
2017-06-28 12:25:00,66.0,66.04,65.99,66.03,5753.0,59.9667,60.0031,59.9577,59.994,5753.0
2017-06-28 12:30:00,66.04,66.06,66.02,66.05,5708.0,60.0031,60.0213,59.9849,60.0122,5708.0
2017-06-28 12:35:00,66.05,66.07,66.03,66.06,11073.0,60.0122,60.0303,59.994,60.0213,11073.0
2017-06-28 12:40:00,66.06,66.06,66.01,66.04,12054.0,60.0213,60.0213,59.9758,60.0031,12054.0
2017-06-28 12:45:00,66.05,66.16,66.05,66.13,17335.0,60.0122,60.1121,60.0122,60.0849,17335.0
2017-06-28 12:50:00,66.14,66.17,66.12,66.13,10688.0,60.0939,60.1212,60.0758,60.0849,10688.0
2017-06-28 12:55:00,66.13,66.13,66.06,66.11,11488.0,60.0849,60.0849,60.0213,60.0667,11488.0
2017-06-28 13:00:00,66.11,66.16,66.08,66.08,8388.0,60.0667,60.1121,60.0394,60.0394,8388.0
2017-06-28 13:05:00,66.09,66.14,66.08,66.11,11134.0,60.0485,60.0939,60.0394,60.0667,11134.0
2017-06-28 13:10:00,66.11,66.14,66.1,66.11,11116.0,60.0667,60.0939,60.0576,60.0667,11116.0
2017-06-28 13:15:00,66.11,66.13,66.09,66.09,7903.0,60.0667,60.0849,60.0485,60.0485,7903.0
2017-06-28 13:20:00,66.09,66.16,66.09,66.15,9802.0,60.0485,60.1121,60.0485,60.103,9802.0
2017-06-28 13:25:00,66.16,66.21,66.15,66.21,15247.0,60.1121,60.1576,60.103,60.1576,15247.0
2017-06-28 13:30:00,66.2,66.21,66.17,66.18,7629.0,60.1485,60.1576,60.1212,60.1303,7629.0
2017-06-28 13:35:00,66.19,66.22,66.16,66.18,44745.0,60.1394,60.1666,60.1121,60.1303,44745.0
2017-06-28 13:40:00,66.19,66.23,66.17,66.22,14792.0,60.1394,60.1757,60.1212,60.1666,14792.0
2017-06-28 13:45:00,66.23,66.25,66.18,66.2,25691.0,60.1757,60.1939,60.1303,60.1485,25691.0
2017-06-28 13:50:00,66.2,66.25,66.2,66.25,12937.0,60.1485,60.1939,60.1485,60.1939,12937.0
2017-06-28 13:55:00,66.24,66.25,66.17,66.21,12963.0,60.1848,60.1939,60.1212,60.1576,12963.0
2017-06-28 14:00:00,66.21,66.24,66.14,66.14,13289.0,60.1576,60.1848,60.0939,60.0939,13289.0
2017-06-28 14:05:00,66.13,66.16,66.11,66.14,16686.0,60.0849,60.1121,60.0667,60.0939,16686.0
2017-06-28 14:10:00,66.13,66.13,66.05,66.08,13881.0,60.0849,60.0849,60.0122,60.0394,13881.0
2017-06-28 14:15:00,66.07,66.09,66.0,66.03,27694.0,60.0303,60.0485,59.9667,59.994,27694.0
2017-06-28 14:20:00,66.03,66.03,65.97,65.98,14886.0,59.994,59.994,59.9395,59.9486,14886.0
2017-06-28 14:25:00,65.98,65.99,65.87,65.89,42256.0,59.9486,59.9577,59.8486,59.8668,42256.0
2017-06-28 14:30:00,65.88,65.9,65.82,65.86,18555.0,59.8577,59.8759,59.8032,59.8395,18555.0
2017-06-28 14:35:00,65.86,65.86,65.78,65.8,30262.0,59.8395,59.8395,59.7669,59.785,30262.0
2017-06-28 14:40:00,65.8,65.87,65.8,65.86,17647.0,59.785,59.8486,59.785,59.8395,17647.0
2017-06-28 14:45:00,65.87,65.89,65.84,65.87,22688.0,59.8486,59.8668,59.8214,59.8486,22688.0
2017-06-28 14:50:00,65.86,65.89,65.85,65.87,28669.0,59.8395,59.8668,59.8305,59.8486,28669.0
2017-06-28 14:55:00,65.88,65.94,65.88,65.9,27523.0,59.8577,59.9122,59.8577,59.8759,27523.0
2017-06-28 15:00:00,65.91,66.03,65.9,66.03,41334.0,59.885,59.994,59.8759,59.994,41334.0
2017-06-28 15:05:00,66.03,66.08,66.03,66.06,25714.0,59.994,60.0394,59.994,60.0213,25714.0
2017-06-28 15:10:00,66.06,66.09,66.0,66.02,26633.0,60.0213,60.0485,59.9667,59.9849,26633.0
2017-06-28 15:15:00,66.02,66.07,66.01,66.05,23288.0,59.9849,60.0303,59.9758,60.0122,23288.0
2017-06-28 15:20:00,66.05,66.06,66.0,66.01,21589.0,60.0122,60.0213,59.9667,59.9758,21589.0
2017-06-28 15:25:00,66.0,66.05,65.98,66.03,24138.0,59.9667,60.0122,59.9486,59.994,24138.0
2017-06-28 15:30:00,66.03,66.06,66.01,66.06,31327.0,59.994,60.0213,59.9758,60.0213,31327.0
2017-06-28 15:35:00,66.06,66.08,66.04,66.06,25385.0,60.0213,60.0394,60.0031,60.0213,25385.0
2017-06-28 15:40:00,66.05,66.09,66.03,66.03,33110.0,60.0122,60.0485,59.994,59.994,33110.0
2017-06-28 15:45:00,66.03,66.06,66.01,66.02,28659.0,59.994,60.0213,59.9758,59.9849,28659.0
2017-06-28 15:50:00,66.02,66.05,66.01,66.04,44583.0,59.9849,60.0122,59.9758,60.0031,44583.0
2017-06-28 15:55:00,66.04,66.1,66.03,66.07,189744.0,60.0031,60.0576,59.994,60.0303,189744.0
2017-06-29 09:30:00,66.03,66.1,65.76,65.82,64107.0,59.994,60.0576,59.7487,59.8032,64107.0
2017-06-29 09:35:00,65.84,65.94,65.81,65.92,33776.0,59.8214,59.9122,59.7941,59.8941,33776.0
2017-06-29 09:40:00,65.92,65.92,65.6,65.6,38694.0,59.8941,59.8941,59.6033,59.6033,38694.0
2017-06-29 09:45:00,65.61,65.66,65.58,65.61,29391.0,59.6124,59.6578,59.5851,59.6124,29391.0
2017-06-29 09:50:00,65.62,65.73,65.61,65.62,36428.0,59.6215,59.7214,59.6124,59.6215,36428.0
2017-06-29 09:55:00,65.61,65.72,65.59,65.65,31824.0,59.6124,59.7123,59.5942,59.6487,31824.0
2017-06-29 10:00:00,65.66,65.66,65.53,65.65,29179.0,59.6578,59.6578,59.5397,59.6487,29179.0
2017-06-29 10:05:00,65.64,65.65,65.56,65.64,24782.0,59.6397,59.6487,59.567,59.6397,24782.0
2017-06-29 10:10:00,65.65,65.67,65.45,65.48,21502.0,59.6487,59.6669,59.467,59.4943,21502.0
2017-06-29 10:15:00,65.49,65.56,65.45,65.56,32941.0,59.5034,59.567,59.467,59.567,32941.0
2017-06-29 10:20:00,65.56,65.58,65.52,65.53,19921.0,59.567,59.5851,59.5306,59.5397,19921.0
2017-06-29 10:25:00,65.52,65.59,65.45,65.58,26037.0,59.5306,59.5942,59.467,59.5851,26037.0
2017-06-29 10:30:00,65.58,65.59,65.45,65.46,17255.0,59.5851,59.5942,59.467,59.4761,17255.0
2017-06-29 10:35:00,65.46,65.52,65.43,65.51,28137.0,59.4761,59.5306,59.4489,59.5215,28137.0
2017-06-29 10:40:00,65.51,65.61,65.49,65.6,21129.0,59.5215,59.6124,59.5034,59.6033,21129.0
2017-06-29 10:45:00,65.61,65.66,65.59,65.63,45963.0,59.6124,59.6578,59.5942,59.6306,45963.0
2017-06-29 10:50:00,65.63,65.64,65.56,65.59,43200.0,59.6306,59.6397,59.567,59.5942,43200.0
2017-06-29 10:55:00,65.59,65.6,65.51,65.52,23298.0,59.5942,59.6033,59.5215,59.5306,23298.0
2017-06-29 11:00:00,65.53,65.54,65.41,65.41,22226.0,59.5397,59.5488,59.4307,59.4307,22226.0
2017-06-29 11:05:00,65.41,65.42,65.36,65.39,23899.0,59.4307,59.4398,59.3853,59.4125,23899.0
2017-06-29 11:10:00,65.39,65.39,65.27,65.36,26236.0,59.4125,59.4125,59.3035,59.3853,26236.0
2017-06-29 11:15:00,65.35,65.41,65.35,65.4,16419.0,59.3762,59.4307,59.3762,59.4216,16419.0
2017-06-29 11:20:00,65.39,65.39,65.31,65.38,23430.0,59.4125,59.4125,59.3398,59.4034,23430.0
2017-06-29 11:25:00,65.36,65.38,65.33,65.38,16448.0,59.3853,59.4034,59.358,59.4034,16448.0
2017-06-29 11:30:00,65.37,65.48,65.28,65.47,23201.0,59.3943,59.4943,59.3126,59.4852,23201.0
2017-06-29 11:35:00,65.47,65.51,65.44,65.47,12627.0,59.4852,59.5215,59.4579,59.4852,12627.0
2017-06-29 11:40:00,65.47,65.5,65.41,65.5,12802.0,59.4852,59.5125,59.4307,59.5125,12802.0
2017-06-29 11:45:00,65.5,65.56,65.45,65.48,18520.0,59.5125,59.567,59.467,59.4943,18520.0
2017-06-29 11:50:00,65.47,65.48,65.41,65.44,16157.0,59.4852,59.4943,59.4307,59.4579,16157.0
2017-06-29 11:55:00,65.44,65.45,65.4,65.44,13607.0,59.4579,59.467,59.4216,59.4579,13607.0
2017-06-29 12:00:00,65.44,65.55,65.39,65.49,21335.0,59.4579,59.5579,59.4125,59.5034,21335.0
2017-06-29 12:05:00,65.48,65.55,65.46,65.52,16708.0,59.4943,59.5579,59.4761,59.5306,16708.0
2017-06-29 12:10:00,65.52,65.62,65.51,65.57,13499.0,59.5306,59.6215,59.5215,59.5761,13499.0
2017-06-29 12:15:00,65.56,65.57,65.53,65.56,10066.0,59.567,59.5761,59.5397,59.567,10066.0
2017-06-29 12:20:00,65.55,65.56,65.5,65.56,8964.0,59.5579,59.567,59.5125,59.567,8964.0
2017-06-29 12:25:00,65.55,65.58,65.52,65.58,15262.0,59.5579,59.5851,59.5306,59.5851,15262.0
2017-06-29 12:30:00,65.58,65.63,65.58,65.59,13551.0,59.5851,59.6306,59.5851,59.5942,13551.0
2017-06-29 12:35:00,65.58,65.65,65.58,65.63,20210.0,59.5851,59.6487,59.5851,59.6306,20210.0
2017-06-29 12:40:00,65.63,65.63,65.59,65.6,20135.0,59.6306,59.6306,59.5942,59.6033,20135.0
2017-06-29 12:45:00,65.6,65.62,65.54,65.55,32757.0,59.6033,59.6215,59.5488,59.5579,32757.0
2017-06-29 12:50:00,65.56,65.58,65.52,65.55,13982.0,59.567,59.5851,59.5306,59.5579,13982.0
2017-06-29 12:55:00,65.56,65.56,65.45,65.47,14121.0,59.567,59.567,59.467,59.4852,14121.0
2017-06-29 13:00:00,65.45,65.51,65.42,65.43,14895.0,59.467,59.5215,59.4398,59.4489,14895.0
2017-06-29 13:05:00,65.41,65.42,65.31,65.31,19373.0,59.4307,59.4398,59.3398,59.3398,19373.0
2017-06-29 13:10:00,65.32,65.32,65.26,65.28,21122.0,59.3489,59.3489,59.2944,59.3126,21122.0
2017-06-29 13:15:00,65.27,65.36,65.27,65.27,20031.0,59.3035,59.3853,59.3035,59.3035,20031.0
2017-06-29 13:20:00,65.27,65.27,65.15,65.16,17814.0,59.3035,59.3035,59.1944,59.2035,17814.0
2017-06-29 13:25:00,65.15,65.15,65.02,65.05,17936.0,59.1944,59.1944,59.0763,59.1036,17936.0
2017-06-29 13:30:00,65.05,65.24,65.04,65.23,39464.0,59.1036,59.2762,59.0945,59.2671,39464.0
2017-06-29 13:35:00,65.24,65.24,65.12,65.22,18707.0,59.2762,59.2762,59.1672,59.258,18707.0
2017-06-29 13:40:00,65.23,65.26,65.14,65.18,20145.0,59.2671,59.2944,59.1854,59.2217,20145.0
2017-06-29 13:45:00,65.18,65.22,65.16,65.16,18502.0,59.2217,59.258,59.2035,59.2035,18502.0
2017-06-29 13:50:00,65.15,65.19,65.1,65.12,19524.0,59.1944,59.2308,59.149,59.1672,19524.0
2017-06-29 13:55:00,65.11,65.16,65.07,65.12,27852.0,59.1581,59.2035,59.1218,59.1672,27852.0
2017-06-29 14:00:00,65.11,65.12,65.04,65.08,22173.0,59.1581,59.1672,59.0945,59.1308,22173.0
2017-06-29 14:05:00,65.06,65.15,65.06,65.1,21925.0,59.1127,59.1944,59.1127,59.149,21925.0
2017-06-29 14:10:00,65.09,65.13,65.05,65.12,27388.0,59.1399,59.1763,59.1036,59.1672,27388.0
2017-06-29 14:15:00,65.12,65.14,65.0,65.04,40690.0,59.1672,59.1854,59.0582,59.0945,40690.0
2017-06-29 14:20:00,65.04,65.06,65.0,65.01,54127.0,59.0945,59.1127,59.0582,59.0672,54127.0
2017-06-29 14:25:00,65.02,65.1,65.01,65.1,28965.0,59.0763,59.149,59.0672,59.149,28965.0
2017-06-29 14:30:00,65.09,65.15,65.07,65.11,24601.0,59.1399,59.1944,59.1218,59.1581,24601.0
2017-06-29 14:35:00,65.11,65.14,65.08,65.11,15378.0,59.1581,59.1854,59.1308,59.1581,15378.0
2017-06-29 14:40:00,65.11,65.18,65.1,65.13,17119.0,59.1581,59.2217,59.149,59.1763,17119.0
2017-06-29 14:45:00,65.13,65.14,65.1,65.13,18056.0,59.1763,59.1854,59.149,59.1763,18056.0
2017-06-29 14:50:00,65.13,65.21,65.12,65.21,21290.0,59.1763,59.249,59.1672,59.249,21290.0
2017-06-29 14:55:00,65.21,65.25,65.21,65.22,25203.0,59.249,59.2853,59.249,59.258,25203.0
2017-06-29 15:00:00,65.21,65.28,65.21,65.25,21170.0,59.249,59.3126,59.249,59.2853,21170.0
2017-06-29 15:05:00,65.26,65.28,65.24,65.24,18053.0,59.2944,59.3126,59.2762,59.2762,18053.0
2017-06-29 15:10:00,65.23,65.25,65.19,65.21,24930.0,59.2671,59.2853,59.2308,59.249,24930.0
2017-06-29 15:15:00,65.21,65.34,65.2,65.31,31297.0,59.249,59.3671,59.2399,59.3398,31297.0
2017-06-29 15:20:00,65.31,65.33,65.27,65.28,19808.0,59.3398,59.358,59.3035,59.3126,19808.0
2017-06-29 15:25:00,65.27,65.28,65.17,65.23,28757.0,59.3035,59.3126,59.2126,59.2671,28757.0
2017-06-29 15:30:00,65.23,65.34,65.22,65.31,27830.0,59.2671,59.3671,59.258,59.3398,27830.0
2017-06-29 15:35:00,65.31,65.35,65.28,65.31,34042.0,59.3398,59.3762,59.3126,59.3398,34042.0
2017-06-29 15:40:00,65.31,65.32,65.27,65.29,49527.0,59.3398,59.3489,59.3035,59.3217,49527.0
2017-06-29 15:45:00,65.29,65.31,65.2,65.21,74179.0,59.3217,59.3398,59.2399,59.249,74179.0
2017-06-29 15:50:00,65.2,65.29,65.19,65.23,58904.0,59.2399,59.3217,59.2308,59.2671,58904.0
2017-06-29 15:55:00,65.23,65.24,65.15,65.17,314878.0,59.2671,59.2762,59.1944,59.2126,314878.0
2017-06-30 09:30:00,65.74,65.78,65.5,65.6,131368.0,59.7305,59.7669,59.5125,59.6033,131368.0
2017-06-30 09:35:00,65.6,65.79,65.45,65.77,56359.0,59.6033,59.7759,59.467,59.7578,56359.0
2017-06-30 09:40:00,65.79,65.83,65.65,65.68,52379.0,59.7759,59.8123,59.6487,59.676,52379.0
2017-06-30 09:45:00,65.66,65.78,65.66,65.77,32795.0,59.6578,59.7669,59.6578,59.7578,32795.0
2017-06-30 09:50:00,65.78,65.79,65.63,65.72,45140.0,59.7669,59.7759,59.6306,59.7123,45140.0
2017-06-30 09:55:00,65.73,65.8,65.68,65.74,41305.0,59.7214,59.785,59.676,59.7305,41305.0
2017-06-30 10:00:00,65.73,65.73,65.61,65.63,55232.0,59.7214,59.7214,59.6124,59.6306,55232.0
2017-06-30 10:05:00,65.63,65.71,65.61,65.7,30300.0,59.6306,59.7033,59.6124,59.6942,30300.0
2017-06-30 10:10:00,65.7,65.72,65.64,65.71,25451.0,59.6942,59.7123,59.6397,59.7033,25451.0
2017-06-30 10:15:00,65.71,65.87,65.7,65.87,35796.0,59.7033,59.8486,59.6942,59.8486,35796.0
2017-06-30 10:20:00,65.86,65.9,65.83,65.88,19703.0,59.8395,59.8759,59.8123,59.8577,19703.0
2017-06-30 10:25:00,65.89,65.92,65.85,65.9,19265.0,59.8668,59.8941,59.8305,59.8759,19265.0
2017-06-30 10:30:00,65.91,65.97,65.89,65.94,30628.0,59.885,59.9395,59.8668,59.9122,30628.0
2017-06-30 10:35:00,65.94,65.97,65.88,65.89,17210.0,59.9122,59.9395,59.8577,59.8668,17210.0
2017-06-30 10:40:00,65.9,65.94,65.89,65.92,22578.0,59.8759,59.9122,59.8668,59.8941,22578.0
2017-06-30 10:45:00,65.92,65.92,65.85,65.86,19698.0,59.8941,59.8941,59.8305,59.8395,19698.0
2017-06-30 10:50:00,65.87,65.88,65.82,65.84,20670.0,59.8486,59.8577,59.8032,59.8214,20670.0
2017-06-30 10:55:00,65.84,65.99,65.84,65.99,25160.0,59.8214,59.9577,59.8214,59.9577,25160.0
2017-06-30 11:00:00,65.98,65.99,65.82,65.88,52777.0,59.9486,59.9577,59.8032,59.8577,52777.0
2017-06-30 11:05:00,65.88,65.9,65.84,65.84,39873.0,59.8577,59.8759,59.8214,59.8214,39873.0
2017-06-30 11:10:00,65.84,65.85,65.79,65.82,26007.0,59.8214,59.8305,59.7759,59.8032,26007.0
2017-06-30 11:15:00,65.82,65.82,65.77,65.81,21119.0,59.8032,59.8032,59.7578,59.7941,21119.0
2017-06-30 11:20:00,65.81,65.83,65.78,65.82,12024.0,59.7941,59.8123,59.7669,59.8032,12024.0
2017-06-30 11:25:00,65.81,65.81,65.61,65.62,19896.0,59.7941,59.7941,59.6124,59.6215,19896.0
2017-06-30 11:30:00,65.61,65.61,65.54,65.55,10632.0,59.6124,59.6124,59.5488,59.5579,10632.0
2017-06-30 11:35:00,65.55,65.58,65.54,65.54,13282.0,59.5579,59.5851,59.5488,59.5488,13282.0
2017-06-30 11:40:00,65.55,65.63,65.54,65.62,12352.0,59.5579,59.6306,59.5488,59.6215,12352.0
2017-06-30 11:45:00,65.62,65.7,65.62,65.7,11568.0,59.6215,59.6942,59.6215,59.6942,11568.0
2017-06-30 11:50:00,65.7,65.76,65.67,65.75,8809.0,59.6942,59.7487,59.6669,59.7396,8809.0
2017-06-30 11:55:00,65.76,65.8,65.72,65.72,13997.0,59.7487,59.785,59.7123,59.7123,13997.0
2017-06-30 12:00:00,65.72,65.72,65.67,65.71,12915.0,59.7123,59.7123,59.6669,59.7033,12915.0
2017-06-30 12:05:00,65.71,65.71,65.66,65.68,13045.0,59.7033,59.7033,59.6578,59.676,13045.0
2017-06-30 12:10:00,65.67,65.73,65.66,65.7,7892.0,59.6669,59.7214,59.6578,59.6942,7892.0
2017-06-30 12:15:00,65.7,65.7,65.63,65.67,9913.0,59.6942,59.6942,59.6306,59.6669,9913.0
2017-06-30 12:20:00,65.66,65.68,65.64,65.68,7356.0,59.6578,59.676,59.6397,59.676,7356.0
2017-06-30 12:25:00,65.68,65.69,65.64,65.68,10466.0,59.676,59.6851,59.6397,59.676,10466.0
2017-06-30 12:30:00,65.69,65.72,65.69,65.72,5905.0,59.6851,59.7123,59.6851,59.7123,5905.0
2017-06-30 12:35:00,65.71,65.71,65.67,65.7,11910.0,59.7033,59.7033,59.6669,59.6942,11910.0
2017-06-30 12:40:00,65.7,65.72,65.68,65.7,8732.0,59.6942,59.7123,59.676,59.6942,8732.0
2017-06-30 12:45:00,65.71,65.71,65.63,65.63,7071.0,59.7033,59.7033,59.6306,59.6306,7071.0
2017-06-30 12:50:00,65.64,65.69,65.64,65.69,7819.0,59.6397,59.6851,59.6397,59.6851,7819.0
2017-06-30 12:55:00,65.68,65.73,65.66,65.73,5858.0,59.676,59.7214,59.6578,59.7214,5858.0
2017-06-30 13:00:00,65.73,65.74,65.71,65.72,5306.0,59.7214,59.7305,59.7033,59.7123,5306.0
2017-06-30 13:05:00,65.72,65.72,65.63,65.65,12772.0,59.7123,59.7123,59.6306,59.6487,12772.0
2017-06-30 13:10:00,65.65,65.65,65.61,65.61,19735.0,59.6487,59.6487,59.6124,59.6124,19735.0
2017-06-30 13:15:00,65.61,65.62,65.6,65.6,6255.0,59.6124,59.6215,59.6033,59.6033,6255.0
2017-06-30 13:20:00,65.61,65.63,65.6,65.6,12542.0,59.6124,59.6306,59.6033,59.6033,12542.0
2017-06-30 13:25:00,65.6,65.62,65.56,65.57,18818.0,59.6033,59.6215,59.567,59.5761,18818.0
2017-06-30 13:30:00,65.56,65.56,65.51,65.52,32808.0,59.567,59.567,59.5215,59.5306,32808.0
2017-06-30 13:35:00,65.53,65.6,65.52,65.59,12953.0,59.5397,59.6033,59.5306,59.5942,12953.0
2017-06-30 13:40:00,65.58,65.61,65.57,65.6,5782.0,59.5851,59.6124,59.5761,59.6033,5782.0
2017-06-30 13:45:00,65.61,65.62,65.59,65.59,4850.0,59.6124,59.6215,59.5942,59.5942,4850.0
2017-06-30 13:50:00,65.6,65.6,65.54,65.56,6355.0,59.6033,59.6033,59.5488,59.567,6355.0
2017-06-30 13:55:00,65.55,65.56,65.49,65.49,11694.0,59.5579,59.567,59.5034,59.5034,11694.0
2017-06-30 14:00:00,65.48,65.54,65.47,65.51,10695.0,59.4943,59.5488,59.4852,59.5215,10695.0
2017-06-30 14:05:00,65.5,65.57,65.5,65.57,10382.0,59.5125,59.5761,59.5125,59.5761,10382.0
2017-06-30 14:10:00,65.58,65.62,65.55,65.58,18232.0,59.5851,59.6215,59.5579,59.5851,18232.0
2017-06-30 14:15:00,65.58,65.59,65.55,65.58,20259.0,59.5851,59.5942,59.5579,59.5851,20259.0
2017-06-30 14:20:00,65.58,65.63,65.58,65.6,12936.0,59.5851,59.6306,59.5851,59.6033,12936.0
2017-06-30 14:25:00,65.59,65.66,65.58,65.65,12242.0,59.5942,59.6578,59.5851,59.6487,12242.0
2017-06-30 14:30:00,65.65,65.68,65.64,65.66,12921.0,59.6487,59.676,59.6397,59.6578,12921.0
2017-06-30 14:35:00,65.66,65.67,65.62,65.62,8213.0,59.6578,59.6669,59.6215,59.6215,8213.0
2017-06-30 14:40:00,65.63,65.67,65.62,65.67,17271.0,59.6306,59.6669,59.6215,59.6669,17271.0
2017-06-30 14:45:00,65.67,65.74,65.67,65.74,15726.0,59.6669,59.7305,59.6669,59.7305,15726.0
2017-06-30 14:50:00,65.74,65.74,65.68,65.7,14335.0,59.7305,59.7305,59.676,59.6942,14335.0
2017-06-30 14:55:00,65.7,65.72,65.68,65.71,20297.0,59.6942,59.7123,59.676,59.7033,20297.0
2017-06-30 15:00:00,65.71,65.72,65.66,65.66,23180.0,59.7033,59.7123,59.6578,59.6578,23180.0
2017-06-30 15:05:00,65.67,65.71,65.66,65.71,19437.0,59.6669,59.7033,59.6578,59.7033,19437.0
2017-06-30 15:10:00,65.71,65.73,65.69,65.7,20650.0,59.7033,59.7214,59.6851,59.6942,20650.0
2017-06-30 15:15:00,65.7,65.72,65.69,65.72,18055.0,59.6942,59.7123,59.6851,59.7123,18055.0
2017-06-30 15:20:00,65.72,65.75,65.71,65.73,21300.0,59.7123,59.7396,59.7033,59.7214,21300.0
2017-06-30 15:25:00,65.74,65.75,65.69,65.7,33532.0,59.7305,59.7396,59.6851,59.6942,33532.0
2017-06-30 15:30:00,65.7,65.71,65.64,65.64,47194.0,59.6942,59.7033,59.6397,59.6397,47194.0
2017-06-30 15:35:00,65.65,65.69,65.63,65.68,30740.0,59.6487,59.6851,59.6306,59.676,30740.0
2017-06-30 15:40:00,65.69,65.75,65.69,65.74,31733.0,59.6851,59.7396,59.6851,59.7305,31733.0
2017-06-30 15:45:00,65.75,65.83,65.75,65.81,69224.0,59.7396,59.8123,59.7396,59.7941,69224.0
2017-06-30 15:50:00,65.8,65.81,65.73,65.75,66831.0,59.785,59.7941,59.7214,59.7396,66831.0
2017-06-30 15:55:00,65.75,65.75,65.58,65.58,171529.0,59.7396,59.7396,59.5851,59.5851,171529.0
2017-07-03 09:30:00,65.63,65.81,65.63,65.69,74382.0,59.6306,59.7941,59.6306,59.6851,74382.0
2017-07-03 09:35:00,65.68,65.77,65.67,65.73,53123.0,59.676,59.7578,59.6669,59.7214,53123.0
2017-07-03 09:40:00,65.74,65.77,65.67,65.67,34039.0,59.7305,59.7578,59.6669,59.6669,34039.0
2017-07-03 09:45:00,65.68,65.96,65.68,65.95,58042.0,59.676,59.9304,59.676,59.9213,58042.0
2017-07-03 09:50:00,65.95,66.14,65.94,66.1,41410.0,59.9213,60.0939,59.9122,60.0576,41410.0
2017-07-03 09:55:00,66.11,66.17,66.11,66.13,36283.0,60.0667,60.1212,60.0667,60.0849,36283.0
2017-07-03 10:00:00,66.14,66.22,66.14,66.2,37962.0,60.0939,60.1666,60.0939,60.1485,37962.0
2017-07-03 10:05:00,66.21,66.25,66.17,66.2,34168.0,60.1576,60.1939,60.1212,60.1485,34168.0
2017-07-03 10:10:00,66.21,66.33,66.21,66.31,31393.0,60.1576,60.2666,60.1576,60.2484,31393.0
2017-07-03 10:15:00,66.33,66.34,66.23,66.24,36537.0,60.2666,60.2757,60.1757,60.1848,36537.0
2017-07-03 10:20:00,66.25,66.27,66.08,66.09,33307.0,60.1939,60.2121,60.0394,60.0485,33307.0
2017-07-03 10:25:00,66.11,66.11,66.03,66.06,19688.0,60.0667,60.0667,59.994,60.0213,19688.0
2017-07-03 10:30:00,66.05,66.1,66.03,66.07,22557.0,60.0122,60.0576,59.994,60.0303,22557.0
2017-07-03 10:35:00,66.07,66.07,66.01,66.03,21906.0,60.0303,60.0303,59.9758,59.994,21906.0
2017-07-03 10:40:00,66.03,66.11,66.03,66.04,23919.0,59.994,60.0667,59.994,60.0031,23919.0
2017-07-03 10:45:00,66.04,66.04,65.93,65.93,19373.0,60.0031,60.0031,59.9031,59.9031,19373.0
2017-07-03 10:50:00,65.93,65.94,65.88,65.92,22624.0,59.9031,59.9122,59.8577,59.8941,22624.0
2017-07-03 10:55:00,65.92,66.0,65.87,65.87,29802.0,59.8941,59.9667,59.8486,59.8486,29802.0
2017-07-03 11:00:00,65.87,65.88,65.77,65.77,34705.0,59.8486,59.8577,59.7578,59.7578,34705.0
2017-07-03 11:05:00,65.77,65.79,65.68,65.73,25195.0,59.7578,59.7759,59.676,59.7214,25195.0
2017-07-03 11:10:00,65.73,65.86,65.73,65.86,18255.0,59.7214,59.8395,59.7214,59.8395,18255.0
2017-07-03 11:15:00,65.87,65.9,65.75,65.75,32541.0,59.8486,59.8759,59.7396,59.7396,32541.0
2017-07-03 11:20:00,65.76,65.84,65.73,65.8,34230.0,59.7487,59.8214,59.7214,59.785,34230.0
2017-07-03 11:25:00,65.8,65.8,65.74,65.76,26602.0,59.785,59.785,59.7305,59.7487,26602.0
2017-07-03 11:30:00,65.77,65.88,65.77,65.84,25015.0,59.7578,59.8577,59.7578,59.8214,25015.0
2017-07-03 11:35:00,65.84,65.84,65.66,65.66,20016.0,59.8214,59.8214,59.6578,59.6578,20016.0
2017-07-03 11:40:00,65.67,65.74,65.66,65.73,20717.0,59.6669,59.7305,59.6578,59.7214,20717.0
2017-07-03 11:45:00,65.74,65.79,65.73,65.78,23930.0,59.7305,59.7759,59.7214,59.7669,23930.0
2017-07-03 11:50:00,65.78,65.78,65.62,65.62,27439.0,59.7669,59.7669,59.6215,59.6215,27439.0
2017-07-03 11:55:00,65.62,65.78,65.62,65.77,23126.0,59.6215,59.7669,59.6215,59.7578,23126.0
2017-07-03 12:00:00,65.78,65.78,65.63,65.63,28194.0,59.7669,59.7669,59.6306,59.6306,28194.0
2017-07-03 12:05:00,65.63,65.63,65.5,65.53,36492.0,59.6306,59.6306,59.5125,59.5397,36492.0
2017-07-03 12:10:00,65.53,65.58,65.5,65.5,25728.0,59.5397,59.5851,59.5125,59.5125,25728.0
2017-07-03 12:15:00,65.51,65.54,65.46,65.49,32175.0,59.5215,59.5488,59.4761,59.5034,32175.0
2017-07-03 12:20:00,65.49,65.49,65.43,65.46,38778.0,59.5034,59.5034,59.4489,59.4761,38778.0
2017-07-03 12:25:00,65.45,65.51,65.44,65.49,26205.0,59.467,59.5215,59.4579,59.5034,26205.0
2017-07-03 12:30:00,65.48,65.5,65.46,65.46,25677.0,59.4943,59.5125,59.4761,59.4761,25677.0
2017-07-03 12:35:00,65.47,65.48,65.33,65.33,44329.0,59.4852,59.4943,59.358,59.358,44329.0
2017-07-03 12:40:00,65.33,65.34,65.29,65.34,44428.0,59.358,59.3671,59.3217,59.3671,44428.0
2017-07-03 12:45:00,65.34,65.4,65.31,65.35,65536.0,59.3671,59.4216,59.3398,59.3762,65536.0
2017-07-03 12:50:00,65.34,65.41,65.34,65.36,45976.0,59.3671,59.4307,59.3671,59.3853,45976.0
2017-07-03 12:55:00,65.37,65.37,65.24,65.26,109791.0,59.3943,59.3943,59.2762,59.2944,109791.0
2017-07-05 09:30:00,65.59,65.87,65.53,65.85,61755.0,59.5942,59.8486,59.5397,59.8305,61755.0
2017-07-05 09:35:00,65.84,66.12,65.78,66.06,53079.0,59.8214,60.0758,59.7669,60.0213,53079.0
2017-07-05 09:40:00,66.06,66.1,66.02,66.06,27998.0,60.0213,60.0576,59.9849,60.0213,27998.0
2017-07-05 09:45:00,66.07,66.15,66.06,66.1,40159.0,60.0303,60.103,60.0213,60.0576,40159.0
2017-07-05 09:50:00,66.09,66.14,66.09,66.09,31280.0,60.0485,60.0939,60.0485,60.0485,31280.0
2017-07-05 09:55:00,66.09,66.22,66.05,66.22,36225.0,60.0485,60.1666,60.0122,60.1666,36225.0
2017-07-05 10:00:00,66.22,66.22,66.1,66.14,53823.0,60.1666,60.1666,60.0576,60.0939,53823.0
2017-07-05 10:05:00,66.14,66.14,66.05,66.11,22996.0,60.0939,60.0939,60.0122,60.0667,22996.0
2017-07-05 10:10:00,66.11,66.15,66.08,66.14,21546.0,60.0667,60.103,60.0394,60.0939,21546.0
2017-07-05 10:15:00,66.13,66.14,65.99,66.0,26008.0,60.0849,60.0939,59.9577,59.9667,26008.0
2017-07-05 10:20:00,66.01,66.06,66.0,66.04,14770.0,59.9758,60.0213,59.9667,60.0031,14770.0
2017-07-05 10:25:00,66.04,66.1,65.98,66.09,18748.0,60.0031,60.0576,59.9486,60.0485,18748.0
2017-07-05 10:30:00,66.1,66.18,66.1,66.17,30575.0,60.0576,60.1303,60.0576,60.1212,30575.0
2017-07-05 10:35:00,66.17,66.28,66.14,66.27,37643.0,60.1212,60.2212,60.0939,60.2121,37643.0
2017-07-05 10:40:00,66.28,66.33,66.25,66.27,38222.0,60.2212,60.2666,60.1939,60.2121,38222.0
2017-07-05 10:45:00,66.27,66.38,66.27,66.36,21851.0,60.2121,60.312,60.2121,60.2938,21851.0
2017-07-05 10:50:00,66.35,66.41,66.33,66.4,24132.0,60.2848,60.3393,60.2666,60.3302,24132.0
2017-07-05 10:55:00,66.4,66.41,66.33,66.39,22854.0,60.3302,60.3393,60.2666,60.3211,22854.0
2017-07-05 11:00:00,66.39,66.45,66.26,66.26,25977.0,60.3211,60.3756,60.203,60.203,25977.0
2017-07-05 11:05:00,66.26,66.27,66.14,66.14,27724.0,60.203,60.2121,60.0939,60.0939,27724.0
2017-07-05 11:10:00,66.14,66.16,66.06,66.09,31809.0,60.0939,60.1121,60.0213,60.0485,31809.0
2017-07-05 11:15:00,66.1,66.19,66.1,66.17,9479.0,60.0576,60.1394,60.0576,60.1212,9479.0
2017-07-05 11:20:00,66.17,66.28,66.17,66.28,12443.0,60.1212,60.2212,60.1212,60.2212,12443.0
2017-07-05 11:25:00,66.28,66.33,66.27,66.3,24197.0,60.2212,60.2666,60.2121,60.2393,24197.0
2017-07-05 11:30:00,66.3,66.31,66.26,66.29,15441.0,60.2393,60.2484,60.203,60.2302,15441.0
2017-07-05 11:35:00,66.29,66.3,66.24,66.25,14918.0,60.2302,60.2393,60.1848,60.1939,14918.0
2017-07-05 11:40:00,66.24,66.27,66.21,66.25,28162.0,60.1848,60.2121,60.1576,60.1939,28162.0
2017-07-05 11:45:00,66.26,66.28,66.21,66.22,13637.0,60.203,60.2212,60.1576,60.1666,13637.0
2017-07-05 11:50:00,66.22,66.27,66.22,66.24,11571.0,60.1666,60.2121,60.1666,60.1848,11571.0
2017-07-05 11:55:00,66.24,66.28,66.23,66.25,11145.0,60.1848,60.2212,60.1757,60.1939,11145.0
2017-07-05 12:00:00,66.25,66.31,66.25,66.31,12225.0,60.1939,60.2484,60.1939,60.2484,12225.0
2017-07-05 12:05:00,66.31,66.31,66.24,66.24,13902.0,60.2484,60.2484,60.1848,60.1848,13902.0
2017-07-05 12:10:00,66.24,66.28,66.23,66.28,7505.0,60.1848,60.2212,60.1757,60.2212,7505.0
2017-07-05 12:15:00,66.28,66.32,66.28,66.31,19720.0,60.2212,60.2575,60.2212,60.2484,19720.0
2017-07-05 12:20:00,66.31,66.32,66.25,66.27,18984.0,60.2484,60.2575,60.1939,60.2121,18984.0
2017-07-05 12:25:00,66.27,66.31,66.27,66.28,10616.0,60.2121,60.2484,60.2121,60.2212,10616.0
2017-07-05 12:30:00,66.29,66.3,66.24,66.24,12677.0,60.2302,60.2393,60.1848,60.1848,12677.0
2017-07-05 12:35:00,66.23,66.27,66.23,66.25,11062.0,60.1757,60.2121,60.1757,60.1939,11062.0
2017-07-05 12:40:00,66.25,66.25,66.22,66.24,9486.0,60.1939,60.1939,60.1666,60.1848,9486.0
2017-07-05 12:45:00,66.24,66.3,66.23,66.28,15308.0,60.1848,60.2393,60.1757,60.2212,15308.0
2017-07-05 12:50:00,66.28,66.33,66.28,66.3,9694.0,60.2212,60.2666,60.2212,60.2393,9694.0
2017-07-05 12:55:00,66.29,66.29,66.27,66.28,6100.0,60.2302,60.2302,60.2121,60.2212,6100.0
2017-07-05 13:00:00,66.28,66.36,66.27,66.34,10010.0,60.2212,60.2938,60.2121,60.2757,10010.0
2017-07-05 13:05:00,66.33,66.37,66.31,66.37,10027.0,60.2666,60.3029,60.2484,60.3029,10027.0
2017-07-05 13:10:00,66.37,66.41,66.36,66.41,11899.0,60.3029,60.3393,60.2938,60.3393,11899.0
2017-07-05 13:15:00,66.41,66.45,66.4,66.43,21624.0,60.3393,60.3756,60.3302,60.3574,21624.0
2017-07-05 13:20:00,66.42,66.48,66.42,66.46,15476.0,60.3484,60.4029,60.3484,60.3847,15476.0
2017-07-05 13:25:00,66.47,66.48,66.44,66.44,20419.0,60.3938,60.4029,60.3665,60.3665,20419.0
2017-07-05 13:30:00,66.44,66.5,66.44,66.48,11497.0,60.3665,60.421,60.3665,60.4029,11497.0
2017-07-05 13:35:00,66.48,66.48,66.43,66.45,23175.0,60.4029,60.4029,60.3574,60.3756,23175.0
2017-07-05 13:40:00,66.45,66.49,66.43,66.49,17003.0,60.3756,60.412,60.3574,60.412,17003.0
2017-07-05 13:45:00,66.5,66.6,66.49,66.56,27066.0,60.421,60.5119,60.412,60.4756,27066.0
2017-07-05 13:50:00,66.56,66.57,66.47,66.48,21031.0,60.4756,60.4846,60.3938,60.4029,21031.0
2017-07-05 13:55:00,66.48,66.56,66.45,66.54,19831.0,60.4029,60.4756,60.3756,60.4574,19831.0
2017-07-05 14:00:00,66.54,66.59,66.52,66.54,24580.0,60.4574,60.5028,60.4392,60.4574,24580.0
2017-07-05 14:05:00,66.54,66.65,66.49,66.51,48075.0,60.4574,60.5573,60.412,60.4301,48075.0
2017-07-05 14:10:00,66.51,66.6,66.51,66.56,24299.0,60.4301,60.5119,60.4301,60.4756,24299.0
2017-07-05 14:15:00,66.57,66.63,66.57,66.6,22498.0,60.4846,60.5392,60.4846,60.5119,22498.0
2017-07-05 14:20:00,66.61,66.61,66.54,66.61,16236.0,60.521,60.521,60.4574,60.521,16236.0
2017-07-05 14:25:00,66.61,66.64,66.59,66.63,25358.0,60.521,60.5482,60.5028,60.5392,25358.0
2017-07-05 14:30:00,66.63,66.71,66.6,66.65,25685.0,60.5392,60.6118,60.5119,60.5573,25685.0
2017-07-05 14:35:00,66.65,66.68,66.61,66.66,28300.0,60.5573,60.5846,60.521,60.5664,28300.0
2017-07-05 14:40:00,66.65,66.68,66.53,66.54,22353.0,60.5573,60.5846,60.4483,60.4574,22353.0
2017-07-05 14:45:00,66.55,66.59,66.5,66.52,31726.0,60.4665,60.5028,60.421,60.4392,31726.0
2017-07-05 14:50:00,66.53,66.54,66.48,66.48,19163.0,60.4483,60.4574,60.4029,60.4029,19163.0
2017-07-05 14:55:00,66.48,66.54,66.46,66.53,24697.0,60.4029,60.4574,60.3847,60.4483,24697.0
2017-07-05 15:00:00,66.54,66.55,66.46,66.49,40547.0,60.4574,60.4665,60.3847,60.412,40547.0
2017-07-05 15:05:00,66.5,66.52,66.45,66.45,26399.0,60.421,60.4392,60.3756,60.3756,26399.0
2017-07-05 15:10:00,66.45,66.49,66.41,66.49,28746.0,60.3756,60.412,60.3393,60.412,28746.0
2017-07-05 15:15:00,66.49,66.52,66.43,66.45,37824.0,60.412,60.4392,60.3574,60.3756,37824.0
2017-07-05 15:20:00,66.46,66.49,66.41,66.43,24706.0,60.3847,60.412,60.3393,60.3574,24706.0
2017-07-05 15:25:00,66.42,66.5,66.42,66.46,27650.0,60.3484,60.421,60.3484,60.3847,27650.0
2017-07-05 15:30:00,66.45,66.52,66.44,66.52,35831.0,60.3756,60.4392,60.3665,60.4392,35831.0
2017-07-05 15:35:00,66.52,66.54,66.46,66.51,46009.0,60.4392,60.4574,60.3847,60.4301,46009.0
2017-07-05 15:40:00,66.5,66.57,66.5,66.57,40567.0,60.421,60.4846,60.421,60.4846,40567.0
2017-07-05 15:45:00,66.57,66.59,66.54,66.55,59081.0,60.4846,60.5028,60.4574,60.4665,59081.0
2017-07-05 15:50:00,66.55,66.58,66.53,66.54,73319.0,60.4665,60.4937,60.4483,60.4574,73319.0
2017-07-05 15:55:00,66.55,66.57,66.52,66.54,176103.0,60.4665,60.4846,60.4392,60.4574,176103.0
2017-07-06 09:30:00,65.68,65.71,65.5,65.58,87149.0,59.676,59.7033,59.5125,59.5851,87149.0
2017-07-06 09:35:00,65.58,65.69,65.52,65.53,50517.0,59.5851,59.6851,59.5306,59.5397,50517.0
2017-07-06 09:40:00,65.53,65.54,65.42,65.5,39734.0,59.5397,59.5488,59.4398,59.5125,39734.0
2017-07-06 09:45:00,65.49,65.5,65.22,65.25,59807.0,59.5034,59.5125,59.258,59.2853,59807.0
2017-07-06 09:50:00,65.25,65.51,65.24,65.4,51591.0,59.2853,59.5215,59.2762,59.4216,51591.0
2017-07-06 09:55:00,65.39,65.51,65.34,65.49,48986.0,59.4125,59.5215,59.3671,59.5034,48986.0
2017-07-06 10:00:00,65.5,65.51,65.3,65.3,59402.0,59.5125,59.5215,59.3307,59.3307,59402.0
2017-07-06 10:05:00,65.3,65.47,65.24,65.47,46446.0,59.3307,59.4852,59.2762,59.4852,46446.0
2017-07-06 10:10:00,65.47,65.65,65.46,65.65,36762.0,59.4852,59.6487,59.4761,59.6487,36762.0
2017-07-06 10:15:00,65.65,65.66,65.52,65.54,21843.0,59.6487,59.6578,59.5306,59.5488,21843.0
2017-07-06 10:20:00,65.54,65.65,65.52,65.59,21736.0,59.5488,59.6487,59.5306,59.5942,21736.0
2017-07-06 10:25:00,65.58,65.63,65.43,65.51,40980.0,59.5851,59.6306,59.4489,59.5215,40980.0
2017-07-06 10:30:00,65.52,65.64,65.49,65.59,27910.0,59.5306,59.6397,59.5034,59.5942,27910.0
2017-07-06 10:35:00,65.58,65.66,65.49,65.65,29709.0,59.5851,59.6578,59.5034,59.6487,29709.0
2017-07-06 10:40:00,65.65,65.66,65.56,65.57,29553.0,59.6487,59.6578,59.567,59.5761,29553.0
2017-07-06 10:45:00,65.57,65.71,65.56,65.71,28560.0,59.5761,59.7033,59.567,59.7033,28560.0
2017-07-06 10:50:00,65.7,65.71,65.66,65.68,24684.0,59.6942,59.7033,59.6578,59.676,24684.0
2017-07-06 10:55:00,65.7,65.7,65.61,65.7,25968.0,59.6942,59.6942,59.6124,59.6942,25968.0
2017-07-06 11:00:00,65.69,65.69,65.51,65.56,36263.0,59.6851,59.6851,59.5215,59.567,36263.0
2017-07-06 11:05:00,65.56,65.68,65.54,65.68,25466.0,59.567,59.676,59.5488,59.676,25466.0
2017-07-06 11:10:00,65.67,65.68,65.61,65.63,26026.0,59.6669,59.676,59.6124,59.6306,26026.0
2017-07-06 11:15:00,65.64,65.66,65.57,65.59,15309.0,59.6397,59.6578,59.5761,59.5942,15309.0
2017-07-06 11:20:00,65.59,65.65,65.58,65.65,20147.0,59.5942,59.6487,59.5851,59.6487,20147.0
2017-07-06 11:25:00,65.65,65.71,65.62,65.62,29494.0,59.6487,59.7033,59.6215,59.6215,29494.0
2017-07-06 11:30:00,65.63,65.73,65.63,65.73,13580.0,59.6306,59.7214,59.6306,59.7214,13580.0
2017-07-06 11:35:00,65.73,65.8,65.72,65.79,23480.0,59.7214,59.785,59.7123,59.7759,23480.0
2017-07-06 11:40:00,65.78,65.85,65.78,65.81,28662.0,59.7669,59.8305,59.7669,59.7941,28662.0
2017-07-06 11:45:00,65.8,65.97,65.8,65.89,38301.0,59.785,59.9395,59.785,59.8668,38301.0
2017-07-06 11:50:00,65.89,65.95,65.88,65.91,31419.0,59.8668,59.9213,59.8577,59.885,31419.0
2017-07-06 11:55:00,65.92,65.92,65.86,65.92,29049.0,59.8941,59.8941,59.8395,59.8941,29049.0
2017-07-06 12:00:00,65.91,65.92,65.82,65.83,30898.0,59.885,59.8941,59.8032,59.8123,30898.0
2017-07-06 12:05:00,65.84,65.87,65.82,65.85,11497.0,59.8214,59.8486,59.8032,59.8305,11497.0
2017-07-06 12:10:00,65.85,65.9,65.83,65.83,14930.0,59.8305,59.8759,59.8123,59.8123,14930.0
2017-07-06 12:15:00,65.83,65.86,65.82,65.82,8577.0,59.8123,59.8395,59.8032,59.8032,8577.0
2017-07-06 12:20:00,65.81,65.82,65.73,65.74,7881.0,59.7941,59.8032,59.7214,59.7305,7881.0
2017-07-06 12:25:00,65.75,65.75,65.7,65.7,14956.0,59.7396,59.7396,59.6942,59.6942,14956.0
2017-07-06 12:30:00,65.71,65.83,65.7,65.83,11019.0,59.7033,59.8123,59.6942,59.8123,11019.0
2017-07-06 12:35:00,65.83,65.88,65.8,65.82,31636.0,59.8123,59.8577,59.785,59.8032,31636.0
2017-07-06 12:40:00,65.83,65.9,65.81,65.89,8858.0,59.8123,59.8759,59.7941,59.8668,8858.0
2017-07-06 12:45:00,65.89,65.91,65.8,65.8,10649.0,59.8668,59.885,59.785,59.785,10649.0
2017-07-06 12:50:00,65.81,65.83,65.79,65.8,13825.0,59.7941,59.8123,59.7759,59.785,13825.0
2017-07-06 12:55:00,65.8,65.85,65.8,65.81,9271.0,59.785,59.8305,59.785,59.7941,9271.0
2017-07-06 13:00:00,65.81,65.87,65.8,65.84,10439.0,59.7941,59.8486,59.785,59.8214,10439.0
2017-07-06 13:05:00,65.84,65.91,65.84,65.89,10854.0,59.8214,59.885,59.8214,59.8668,10854.0
2017-07-06 13:10:00,65.88,65.91,65.86,65.89,11909.0,59.8577,59.885,59.8395,59.8668,11909.0
2017-07-06 13:15:00,65.88,65.92,65.85,65.89,18105.0,59.8577,59.8941,59.8305,59.8668,18105.0
2017-07-06 13:20:00,65.9,65.9,65.88,65.9,10277.0,59.8759,59.8759,59.8577,59.8759,10277.0
2017-07-06 13:25:00,65.9,65.91,65.87,65.88,7809.0,59.8759,59.885,59.8486,59.8577,7809.0
2017-07-06 13:30:00,65.89,65.89,65.85,65.88,17845.0,59.8668,59.8668,59.8305,59.8577,17845.0
2017-07-06 13:35:00,65.88,65.89,65.86,65.89,6904.0,59.8577,59.8668,59.8395,59.8668,6904.0
2017-07-06 13:40:00,65.88,65.89,65.82,65.84,16507.0,59.8577,59.8668,59.8032,59.8214,16507.0
2017-07-06 13:45:00,65.84,65.92,65.84,65.91,10379.0,59.8214,59.8941,59.8214,59.885,10379.0
2017-07-06 13:50:00,65.91,65.92,65.89,65.91,11516.0,59.885,59.8941,59.8668,59.885,11516.0
2017-07-06 13:55:00,65.92,65.93,65.9,65.93,15117.0,59.8941,59.9031,59.8759,59.9031,15117.0
2017-07-06 14:00:00,65.94,65.97,65.92,65.93,17389.0,59.9122,59.9395,59.8941,59.9031,17389.0
2017-07-06 14:05:00,65.93,65.95,65.89,65.94,20452.0,59.9031,59.9213,59.8668,59.9122,20452.0
2017-07-06 14:10:00,65.94,66.03,65.93,65.97,26498.0,59.9122,59.994,59.9031,59.9395,26498.0
2017-07-06 14:15:00,65.98,65.98,65.86,65.87,25322.0,59.9486,59.9486,59.8395,59.8486,25322.0
2017-07-06 14:20:00,65.87,65.94,65.86,65.92,22258.0,59.8486,59.9122,59.8395,59.8941,22258.0
2017-07-06 14:25:00,65.92,65.94,65.82,65.82,49780.0,59.8941,59.9122,59.8032,59.8032,49780.0
2017-07-06 14:30:00,65.82,65.9,65.75,65.8,81780.0,59.8032,59.8759,59.7396,59.785,81780.0
2017-07-06 14:35:00,65.8,65.8,65.71,65.75,25951.0,59.785,59.785,59.7033,59.7396,25951.0
2017-07-06 14:40:00,65.75,65.77,65.7,65.76,22128.0,59.7396,59.7578,59.6942,59.7487,22128.0
2017-07-06 14:45:00,65.75,65.76,65.7,65.73,23677.0,59.7396,59.7487,59.6942,59.7214,23677.0
2017-07-06 14:50:00,65.73,65.74,65.67,65.7,34141.0,59.7214,59.7305,59.6669,59.6942,34141.0
2017-07-06 14:55:00,65.7,65.71,65.67,65.68,25763.0,59.6942,59.7033,59.6669,59.676,25763.0
2017-07-06 15:00:00,65.67,65.68,65.65,65.67,20142.0,59.6669,59.676,59.6487,59.6669,20142.0
2017-07-06 15:05:00,65.68,65.7,65.64,65.65,32426.0,59.676,59.6942,59.6397,59.6487,32426.0
2017-07-06 15:10:00,65.66,65.66,65.56,65.56,24816.0,59.6578,59.6578,59.567,59.567,24816.0
2017-07-06 15:15:00,65.56,65.66,65.55,65.64,33822.0,59.567,59.6578,59.5579,59.6397,33822.0
2017-07-06 15:20:00,65.65,65.65,65.58,65.59,33617.0,59.6487,59.6487,59.5851,59.5942,33617.0
2017-07-06 15:25:00,65.59,65.6,65.5,65.52,33340.0,59.5942,59.6033,59.5125,59.5306,33340.0
2017-07-06 15:30:00,65.52,65.53,65.46,65.46,56020.0,59.5306,59.5397,59.4761,59.4761,56020.0
2017-07-06 15:35:00,65.45,65.46,65.4,65.42,111319.0,59.467,59.4761,59.4216,59.4398,111319.0
2017-07-06 15:40:00,65.42,65.42,65.33,65.35,60967.0,59.4398,59.4398,59.358,59.3762,60967.0
2017-07-06 15:45:00,65.35,65.47,65.34,65.47,54426.0,59.3762,59.4852,59.3671,59.4852,54426.0
2017-07-06 15:50:00,65.46,65.49,65.43,65.46,83001.0,59.4761,59.5034,59.4489,59.4761,83001.0
2017-07-06 15:55:00,65.46,65.49,65.42,65.46,137792.0,59.4761,59.5034,59.4398,59.4761,137792.0
2017-07-07 09:30:00,65.75,65.83,65.72,65.74,110073.0,59.7396,59.8123,59.7123,59.7305,110073.0
2017-07-07 09:35:00,65.74,66.03,65.63,66.0,59225.0,59.7305,59.994,59.6306,59.9667,59225.0
2017-07-07 09:40:00,66.03,66.17,65.99,66.17,57714.0,59.994,60.1212,59.9577,60.1212,57714.0
2017-07-07 09:45:00,66.17,66.19,66.08,66.14,70058.0,60.1212,60.1394,60.0394,60.0939,70058.0
2017-07-07 09:50:00,66.15,66.23,66.06,66.19,60631.0,60.103,60.1757,60.0213,60.1394,60631.0
2017-07-07 09:55:00,66.19,66.36,66.19,66.35,52753.0,60.1394,60.2938,60.1394,60.2848,52753.0
2017-07-07 10:00:00,66.36,66.36,66.13,66.13,42911.0,60.2938,60.2938,60.0849,60.0849,42911.0
2017-07-07 10:05:00,66.14,66.2,66.08,66.08,31095.0,60.0939,60.1485,60.0394,60.0394,31095.0
2017-07-07 10:10:00,66.07,66.17,66.06,66.09,39998.0,60.0303,60.1212,60.0213,60.0485,39998.0
2017-07-07 10:15:00,66.09,66.16,66.05,66.05,41423.0,60.0485,60.1121,60.0122,60.0122,41423.0
2017-07-07 10:20:00,66.06,66.09,66.02,66.06,47024.0,60.0213,60.0485,59.9849,60.0213,47024.0
2017-07-07 10:25:00,66.06,66.13,66.06,66.12,30570.0,60.0213,60.0849,60.0213,60.0758,30570.0
2017-07-07 10:30:00,66.12,66.26,66.12,66.21,29674.0,60.0758,60.203,60.0758,60.1576,29674.0
2017-07-07 10:35:00,66.21,66.28,66.2,66.25,24631.0,60.1576,60.2212,60.1485,60.1939,24631.0
2017-07-07 10:40:00,66.25,66.27,66.22,66.24,27282.0,60.1939,60.2121,60.1666,60.1848,27282.0
2017-07-07 10:45:00,66.23,66.33,66.23,66.3,42935.0,60.1757,60.2666,60.1757,60.2393,42935.0
2017-07-07 10:50:00,66.3,66.3,66.25,66.26,16529.0,60.2393,60.2393,60.1939,60.203,16529.0
2017-07-07 10:55:00,66.27,66.36,66.26,66.27,41655.0,60.2121,60.2938,60.203,60.2121,41655.0
2017-07-07 11:00:00,66.27,66.32,66.2,66.22,22000.0,60.2121,60.2575,60.1485,60.1666,22000.0
2017-07-07 11:05:00,66.23,66.23,66.16,66.22,18322.0,60.1757,60.1757,60.1121,60.1666,18322.0
2017-07-07 11:10:00,66.22,66.22,66.12,66.15,30418.0,60.1666,60.1666,60.0758,60.103,30418.0
2017-07-07 11:15:00,66.14,66.2,66.11,66.19,34914.0,60.0939,60.1485,60.0667,60.1394,34914.0
2017-07-07 11:20:00,66.19,66.26,66.18,66.24,15880.0,60.1394,60.203,60.1303,60.1848,15880.0
2017-07-07 11:25:00,66.23,66.24,66.17,66.17,23439.0,60.1757,60.1848,60.1212,60.1212,23439.0
2017-07-07 11:30:00,66.17,66.21,66.13,66.21,28440.0,60.1212,60.1576,60.0849,60.1576,28440.0
2017-07-07 11:35:00,66.24,66.25,66.2,66.25,27426.0,60.1848,60.1939,60.1485,60.1939,27426.0
2017-07-07 11:40:00,66.25,66.27,66.22,66.24,14912.0,60.1939,60.2121,60.1666,60.1848,14912.0
2017-07-07 11:45:00,66.24,66.31,66.24,66.31,14142.0,60.1848,60.2484,60.1848,60.2484,14142.0
2017-07-07 11:50:00,66.3,66.35,66.29,66.34,20914.0,60.2393,60.2848,60.2302,60.2757,20914.0
2017-07-07 11:55:00,66.35,66.35,66.3,66.31,28827.0,60.2848,60.2848,60.2393,60.2484,28827.0
2017-07-07 12:00:00,66.32,66.33,66.26,66.26,10843.0,60.2575,60.2666,60.203,60.203,10843.0
2017-07-07 12:05:00,66.27,66.27,66.2,66.21,12729.0,60.2121,60.2121,60.1485,60.1576,12729.0
2017-07-07 12:10:00,66.21,66.23,66.17,66.22,14530.0,60.1576,60.1757,60.1212,60.1666,14530.0
2017-07-07 12:15:00,66.22,66.23,66.13,66.14,12060.0,60.1666,60.1757,60.0849,60.0939,12060.0
2017-07-07 12:20:00,66.14,66.2,66.11,66.17,20701.0,60.0939,60.1485,60.0667,60.1212,20701.0
2017-07-07 12:25:00,66.19,66.27,66.19,66.26,9462.0,60.1394,60.2121,60.1394,60.203,9462.0
2017-07-07 12:30:00,66.27,66.31,66.24,66.29,14930.0,60.2121,60.2484,60.1848,60.2302,14930.0
2017-07-07 12:35:00,66.3,66.32,66.27,66.27,8502.0,60.2393,60.2575,60.2121,60.2121,8502.0
2017-07-07 12:40:00,66.26,66.29,66.24,66.26,14849.0,60.203,60.2302,60.1848,60.203,14849.0
2017-07-07 12:45:00,66.26,66.32,66.26,66.3,20052.0,60.203,60.2575,60.203,60.2393,20052.0
2017-07-07 12:50:00,66.3,66.35,66.29,66.33,9355.0,60.2393,60.2848,60.2302,60.2666,9355.0
2017-07-07 12:55:00,66.33,66.36,66.31,66.31,9588.0,60.2666,60.2938,60.2484,60.2484,9588.0
2017-07-07 13:00:00,66.32,66.38,66.32,66.36,10594.0,60.2575,60.312,60.2575,60.2938,10594.0
2017-07-07 13:05:00,66.35,66.39,66.34,66.39,7791.0,60.2848,60.3211,60.2757,60.3211,7791.0
2017-07-07 13:10:00,66.39,66.42,66.37,66.42,8351.0,60.3211,60.3484,60.3029,60.3484,8351.0
2017-07-07 13:15:00,66.41,66.44,66.4,66.44,11997.0,60.3393,60.3665,60.3302,60.3665,11997.0
2017-07-07 13:20:00,66.44,66.48,66.42,66.45,32018.0,60.3665,60.4029,60.3484,60.3756,32018.0
2017-07-07 13:25:00,66.45,66.45,66.36,66.39,46448.0,60.3756,60.3756,60.2938,60.3211,46448.0
2017-07-07 13:30:00,66.39,66.4,66.36,66.36,14150.0,60.3211,60.3302,60.2938,60.2938,14150.0
2017-07-07 13:35:00,66.36,66.41,66.35,66.41,32035.0,60.2938,60.3393,60.2848,60.3393,32035.0
2017-07-07 13:40:00,66.41,66.42,66.36,66.39,66838.0,60.3393,60.3484,60.2938,60.3211,66838.0
2017-07-07 13:45:00,66.38,66.42,66.36,66.36,28024.0,60.312,60.3484,60.2938,60.2938,28024.0
2017-07-07 13:50:00,66.36,66.37,66.3,66.31,67932.0,60.2938,60.3029,60.2393,60.2484,67932.0
2017-07-07 13:55:00,66.31,66.32,66.25,66.27,27670.0,60.2484,60.2575,60.1939,60.2121,27670.0
2017-07-07 14:00:00,66.26,66.26,66.14,66.15,27819.0,60.203,60.203,60.0939,60.103,27819.0
2017-07-07 14:05:00,66.14,66.16,66.1,66.11,21390.0,60.0939,60.1121,60.0576,60.0667,21390.0
2017-07-07 14:10:00,66.11,66.13,66.0,66.01,28712.0,60.0667,60.0849,59.9667,59.9758,28712.0
2017-07-07 14:15:00,66.01,66.05,65.99,66.01,23983.0,59.9758,60.0122,59.9577,59.9758,23983.0
2017-07-07 14:20:00,66.01,66.03,65.95,65.95,37615.0,59.9758,59.994,59.9213,59.9213,37615.0
2017-07-07 14:25:00,65.95,66.02,65.95,66.02,25050.0,59.9213,59.9849,59.9213,59.9849,25050.0
2017-07-07 14:30:00,66.01,66.08,66.0,66.08,22881.0,59.9758,60.0394,59.9667,60.0394,22881.0
2017-07-07 14:35:00,66.08,66.08,66.01,66.01,21869.0,60.0394,60.0394,59.9758,59.9758,21869.0
2017-07-07 14:40:00,66.01,66.04,66.0,66.01,14167.0,59.9758,60.0031,59.9667,59.9758,14167.0
2017-07-07 14:45:00,66.02,66.02,65.98,66.02,23940.0,59.9849,59.9849,59.9486,59.9849,23940.0
2017-07-07 14:50:00,66.02,66.04,66.01,66.03,21355.0,59.9849,60.0031,59.9758,59.994,21355.0
2017-07-07 14:55:00,66.03,66.03,65.99,65.99,44940.0,59.994,59.994,59.9577,59.9577,44940.0
2017-07-07 15:00:00,66.0,66.03,65.95,65.97,32318.0,59.9667,59.994,59.9213,59.9395,32318.0
2017-07-07 15:05:00,65.98,66.01,65.93,65.96,28425.0,59.9486,59.9758,59.9031,59.9304,28425.0
2017-07-07 15:10:00,65.96,65.98,65.84,65.9,97152.0,59.9304,59.9486,59.8214,59.8759,97152.0
2017-07-07 15:15:00,65.9,65.9,65.82,65.87,58409.0,59.8759,59.8759,59.8032,59.8486,58409.0
2017-07-07 15:20:00,65.87,65.89,65.76,65.86,69612.0,59.8486,59.8668,59.7487,59.8395,69612.0
2017-07-07 15:25:00,65.86,65.88,65.82,65.86,45128.0,59.8395,59.8577,59.8032,59.8395,45128.0
2017-07-07 15:30:00,65.86,65.88,65.8,65.8,44652.0,59.8395,59.8577,59.785,59.785,44652.0
2017-07-07 15:35:00,65.8,65.84,65.78,65.83,71679.0,59.785,59.8214,59.7669,59.8123,71679.0
2017-07-07 15:40:00,65.83,65.88,65.82,65.87,55382.0,59.8123,59.8577,59.8032,59.8486,55382.0
2017-07-07 15:45:00,65.87,65.91,65.86,65.88,51503.0,59.8486,59.885,59.8395,59.8577,51503.0
2017-07-07 15:50:00,65.88,65.9,65.87,65.87,66732.0,59.8577,59.8759,59.8486,59.8486,66732.0
2017-07-07 15:55:00,65.88,65.91,65.8,65.83,140242.0,59.8577,59.885,59.785,59.8123,140242.0
2017-07-10 09:30:00,65.81,65.91,65.76,65.82,36265.0,59.7941,59.885,59.7487,59.8032,36265.0
2017-07-10 09:35:00,65.82,65.97,65.81,65.88,32642.0,59.8032,59.9395,59.7941,59.8577,32642.0
2017-07-10 09:40:00,65.89,65.92,65.78,65.89,28691.0,59.8668,59.8941,59.7669,59.8668,28691.0
2017-07-10 09:45:00,65.89,65.93,65.86,65.92,21494.0,59.8668,59.9031,59.8395,59.8941,21494.0
2017-07-10 09:50:00,65.91,65.91,65.73,65.75,24634.0,59.885,59.885,59.7214,59.7396,24634.0
2017-07-10 09:55:00,65.77,65.84,65.76,65.81,18626.0,59.7578,59.8214,59.7487,59.7941,18626.0
2017-07-10 10:00:00,65.81,65.86,65.76,65.78,34751.0,59.7941,59.8395,59.7487,59.7669,34751.0
2017-07-10 10:05:00,65.8,65.81,65.76,65.76,13202.0,59.785,59.7941,59.7487,59.7487,13202.0
2017-07-10 10:10:00,65.77,65.91,65.73,65.91,21729.0,59.7578,59.885,59.7214,59.885,21729.0
2017-07-10 10:15:00,65.91,65.92,65.79,65.85,26903.0,59.885,59.8941,59.7759,59.8305,26903.0
2017-07-10 10:20:00,65.86,65.92,65.83,65.84,22174.0,59.8395,59.8941,59.8123,59.8214,22174.0
2017-07-10 10:25:00,65.84,65.85,65.75,65.76,18407.0,59.8214,59.8305,59.7396,59.7487,18407.0
2017-07-10 10:30:00,65.77,65.82,65.76,65.8,13529.0,59.7578,59.8032,59.7487,59.785,13529.0
2017-07-10 10:35:00,65.8,65.8,65.73,65.8,38805.0,59.785,59.785,59.7214,59.785,38805.0
2017-07-10 10:40:00,65.8,65.89,65.76,65.89,25602.0,59.785,59.8668,59.7487,59.8668,25602.0
2017-07-10 10:45:00,65.89,65.89,65.8,65.87,27316.0,59.8668,59.8668,59.785,59.8486,27316.0
2017-07-10 10:50:00,65.88,65.93,65.87,65.91,39385.0,59.8577,59.9031,59.8486,59.885,39385.0
2017-07-10 10:55:00,65.92,65.96,65.89,65.95,29534.0,59.8941,59.9304,59.8668,59.9213,29534.0
2017-07-10 11:00:00,65.95,65.96,65.82,65.83,29351.0,59.9213,59.9304,59.8032,59.8123,29351.0
2017-07-10 11:05:00,65.83,65.89,65.83,65.88,17962.0,59.8123,59.8668,59.8123,59.8577,17962.0
2017-07-10 11:10:00,65.9,65.98,65.89,65.97,12519.0,59.8759,59.9486,59.8668,59.9395,12519.0
2017-07-10 11:15:00,65.96,65.97,65.88,65.88,22510.0,59.9304,59.9395,59.8577,59.8577,22510.0
2017-07-10 11:20:00,65.88,65.93,65.88,65.89,12957.0,59.8577,59.9031,59.8577,59.8668,12957.0
2017-07-10 11:25:00,65.89,65.89,65.82,65.83,14659.0,59.8668,59.8668,59.8032,59.8123,14659.0
2017-07-10 11:30:00,65.82,65.88,65.81,65.88,19183.0,59.8032,59.8577,59.7941,59.8577,19183.0
2017-07-10 11:35:00,65.87,65.97,65.87,65.92,15289.0,59.8486,59.9395,59.8486,59.8941,15289.0
2017-07-10 11:40:00,65.92,65.93,65.89,65.93,14588.0,59.8941,59.9031,59.8668,59.9031,14588.0
2017-07-10 11:45:00,65.92,65.92,65.85,65.86,14114.0,59.8941,59.8941,59.8305,59.8395,14114.0
2017-07-10 11:50:00,65.87,65.87,65.78,65.79,22626.0,59.8486,59.8486,59.7669,59.7759,22626.0
2017-07-10 11:55:00,65.79,65.84,65.78,65.84,15354.0,59.7759,59.8214,59.7669,59.8214,15354.0
2017-07-10 12:00:00,65.84,65.86,65.81,65.84,14043.0,59.8214,59.8395,59.7941,59.8214,14043.0
2017-07-10 12:05:00,65.84,65.88,65.84,65.84,14478.0,59.8214,59.8577,59.8214,59.8214,14478.0
2017-07-10 12:10:00,65.83,65.85,65.81,65.82,14156.0,59.8123,59.8305,59.7941,59.8032,14156.0
2017-07-10 12:15:00,65.81,65.84,65.79,65.83,15150.0,59.7941,59.8214,59.7759,59.8123,15150.0
2017-07-10 12:20:00,65.83,65.86,65.83,65.86,5177.0,59.8123,59.8395,59.8123,59.8395,5177.0
2017-07-10 12:25:00,65.86,65.87,65.81,65.85,9463.0,59.8395,59.8486,59.7941,59.8305,9463.0
2017-07-10 12:30:00,65.85,65.85,65.8,65.8,14167.0,59.8305,59.8305,59.785,59.785,14167.0
2017-07-10 12:35:00,65.79,65.79,65.77,65.78,6945.0,59.7759,59.7759,59.7578,59.7669,6945.0
2017-07-10 12:40:00,65.77,65.82,65.77,65.82,8592.0,59.7578,59.8032,59.7578,59.8032,8592.0
2017-07-10 12:45:00,65.82,65.82,65.77,65.78,11185.0,59.8032,59.8032,59.7578,59.7669,11185.0
2017-07-10 12:50:00,65.79,65.8,65.76,65.77,10793.0,59.7759,59.785,59.7487,59.7578,10793.0
2017-07-10 12:55:00,65.78,65.81,65.77,65.77,15683.0,59.7669,59.7941,59.7578,59.7578,15683.0
2017-07-10 13:00:00,65.78,65.79,65.77,65.78,7673.0,59.7669,59.7759,59.7578,59.7669,7673.0
2017-07-10 13:05:00,65.79,65.81,65.78,65.81,8791.0,59.7759,59.7941,59.7669,59.7941,8791.0
2017-07-10 13:10:00,65.81,65.92,65.79,65.89,56486.0,59.7941,59.8941,59.7759,59.8668,56486.0
2017-07-10 13:15:00,65.88,65.92,65.85,65.92,19348.0,59.8577,59.8941,59.8305,59.8941,19348.0
2017-07-10 13:20:00,65.92,65.92,65.85,65.86,20298.0,59.8941,59.8941,59.8305,59.8395,20298.0
2017-07-10 13:25:00,65.85,65.9,65.84,65.9,11706.0,59.8305,59.8759,59.8214,59.8759,11706.0
2017-07-10 13:30:00,65.92,65.94,65.89,65.92,12861.0,59.8941,59.9122,59.8668,59.8941,12861.0
2017-07-10 13:35:00,65.92,66.0,65.91,65.97,16822.0,59.8941,59.9667,59.885,59.9395,16822.0
2017-07-10 13:40:00,65.98,66.0,65.94,65.94,22732.0,59.9486,59.9667,59.9122,59.9122,22732.0
2017-07-10 13:45:00,65.95,65.99,65.94,65.95,15305.0,59.9213,59.9577,59.9122,59.9213,15305.0
2017-07-10 13:50:00,65.96,66.0,65.95,65.98,17232.0,59.9304,59.9667,59.9213,59.9486,17232.0
2017-07-10 13:55:00,65.97,66.0,65.95,66.0,10555.0,59.9395,59.9667,59.9213,59.9667,10555.0
2017-07-10 14:00:00,65.99,66.01,65.92,65.94,17167.0,59.9577,59.9758,59.8941,59.9122,17167.0
2017-07-10 14:05:00,65.95,65.97,65.94,65.94,13024.0,59.9213,59.9395,59.9122,59.9122,13024.0
2017-07-10 14:10:00,65.95,65.95,65.91,65.93,13337.0,59.9213,59.9213,59.885,59.9031,13337.0
2017-07-10 14:15:00,65.93,65.97,65.92,65.95,21289.0,59.9031,59.9395,59.8941,59.9213,21289.0
2017-07-10 14:20:00,65.95,65.98,65.91,65.92,20667.0,59.9213,59.9486,59.885,59.8941,20667.0
2017-07-10 14:25:00,65.91,65.93,65.87,65.88,13952.0,59.885,59.9031,59.8486,59.8577,13952.0
2017-07-10 14:30:00,65.88,65.93,65.88,65.91,13053.0,59.8577,59.9031,59.8577,59.885,13053.0
2017-07-10 14:35:00,65.91,65.91,65.85,65.9,18072.0,59.885,59.885,59.8305,59.8759,18072.0
2017-07-10 14:40:00,65.9,65.91,65.88,65.88,9378.0,59.8759,59.885,59.8577,59.8577,9378.0
2017-07-10 14:45:00,65.89,65.9,65.87,65.88,9810.0,59.8668,59.8759,59.8486,59.8577,9810.0
2017-07-10 14:50:00,65.88,65.9,65.85,65.89,13169.0,59.8577,59.8759,59.8305,59.8668,13169.0
2017-07-10 14:55:00,65.9,65.93,65.89,65.92,9251.0,59.8759,59.9031,59.8668,59.8941,9251.0
2017-07-10 15:00:00,65.93,65.95,65.92,65.92,16206.0,59.9031,59.9213,59.8941,59.8941,16206.0
2017-07-10 15:05:00,65.92,65.92,65.87,65.87,19669.0,59.8941,59.8941,59.8486,59.8486,19669.0
2017-07-10 15:10:00,65.88,65.91,65.87,65.91,14394.0,59.8577,59.885,59.8486,59.885,14394.0
2017-07-10 15:15:00,65.92,65.92,65.87,65.87,25636.0,59.8941,59.8941,59.8486,59.8486,25636.0
2017-07-10 15:20:00,65.87,65.9,65.85,65.9,19356.0,59.8486,59.8759,59.8305,59.8759,19356.0
2017-07-10 15:25:00,65.9,65.91,65.89,65.9,19658.0,59.8759,59.885,59.8668,59.8759,19658.0
2017-07-10 15:30:00,65.9,65.9,65.83,65.86,43650.0,59.8759,59.8759,59.8123,59.8395,43650.0
2017-07-10 15:35:00,65.85,65.88,65.85,65.88,26122.0,59.8305,59.8577,59.8305,59.8577,26122.0
2017-07-10 15:40:00,65.88,65.9,65.87,65.89,35677.0,59.8577,59.8759,59.8486,59.8668,35677.0
2017-07-10 15:45:00,65.89,65.9,65.84,65.87,59430.0,59.8668,59.8759,59.8214,59.8486,59430.0
2017-07-10 15:50:00,65.86,65.86,65.84,65.86,48754.0,59.8395,59.8395,59.8214,59.8395,48754.0
2017-07-10 15:55:00,65.86,65.88,65.82,65.83,170963.0,59.8395,59.8577,59.8032,59.8123,170963.0
2017-07-11 09:30:00,65.5,65.58,65.4,65.47,58472.0,59.5125,59.5851,59.4216,59.4852,58472.0
2017-07-11 09:35:00,65.49,65.68,65.48,65.65,24918.0,59.5034,59.676,59.4943,59.6487,24918.0
2017-07-11 09:40:00,65.66,65.78,65.65,65.66,67110.0,59.6578,59.7669,59.6487,59.6578,67110.0
2017-07-11 09:45:00,65.68,65.79,65.63,65.79,33889.0,59.676,59.7759,59.6306,59.7759,33889.0
2017-07-11 09:50:00,65.77,65.79,65.69,65.74,20802.0,59.7578,59.7759,59.6851,59.7305,20802.0
2017-07-11 09:55:00,65.76,65.76,65.68,65.72,13449.0,59.7487,59.7487,59.676,59.7123,13449.0
2017-07-11 10:00:00,65.72,65.73,65.65,65.7,20369.0,59.7123,59.7214,59.6487,59.6942,20369.0
2017-07-11 10:05:00,65.71,65.73,65.66,65.69,18048.0,59.7033,59.7214,59.6578,59.6851,18048.0
2017-07-11 10:10:00,65.68,65.74,65.63,65.71,15168.0,59.676,59.7305,59.6306,59.7033,15168.0
2017-07-11 10:15:00,65.71,65.78,65.69,65.73,26810.0,59.7033,59.7669,59.6851,59.7214,26810.0
2017-07-11 10:20:00,65.72,65.78,65.71,65.71,14538.0,59.7123,59.7669,59.7033,59.7033,14538.0
2017-07-11 10:25:00,65.72,65.73,65.65,65.68,26458.0,59.7123,59.7214,59.6487,59.676,26458.0
2017-07-11 10:30:00,65.67,65.82,65.67,65.78,16165.0,59.6669,59.8032,59.6669,59.7669,16165.0
2017-07-11 10:35:00,65.78,65.8,65.75,65.8,18985.0,59.7669,59.785,59.7396,59.785,18985.0
2017-07-11 10:40:00,65.8,65.81,65.71,65.77,22084.0,59.785,59.7941,59.7033,59.7578,22084.0
2017-07-11 10:45:00,65.77,65.77,65.64,65.65,16007.0,59.7578,59.7578,59.6397,59.6487,16007.0
2017-07-11 10:50:00,65.65,65.65,65.52,65.55,33049.0,59.6487,59.6487,59.5306,59.5579,33049.0
2017-07-11 10:55:00,65.55,65.59,65.51,65.52,23713.0,59.5579,59.5942,59.5215,59.5306,23713.0
2017-07-11 11:00:00,65.52,65.63,65.51,65.61,22347.0,59.5306,59.6306,59.5215,59.6124,22347.0
2017-07-11 11:05:00,65.61,65.61,65.55,65.56,15921.0,59.6124,59.6124,59.5579,59.567,15921.0
2017-07-11 11:10:00,65.56,65.56,65.48,65.49,28914.0,59.567,59.567,59.4943,59.5034,28914.0
2017-07-11 11:15:00,65.48,65.5,65.35,65.36,20631.0,59.4943,59.5125,59.3762,59.3853,20631.0
2017-07-11 11:20:00,65.35,65.41,65.26,65.27,28408.0,59.3762,59.4307,59.2944,59.3035,28408.0
2017-07-11 11:25:00,65.25,65.25,65.12,65.24,42270.0,59.2853,59.2853,59.1672,59.2762,42270.0
2017-07-11 11:30:00,65.24,65.31,65.21,65.3,12090.0,59.2762,59.3398,59.249,59.3307,12090.0
2017-07-11 11:35:00,65.29,65.34,65.25,65.31,11530.0,59.3217,59.3671,59.2853,59.3398,11530.0
2017-07-11 11:40:00,65.31,65.34,65.25,65.26,20075.0,59.3398,59.3671,59.2853,59.2944,20075.0
2017-07-11 11:45:00,65.25,65.26,65.19,65.21,15962.0,59.2853,59.2944,59.2308,59.249,15962.0
2017-07-11 11:50:00,65.2,65.24,65.14,65.17,31508.0,59.2399,59.2762,59.1854,59.2126,31508.0
2017-07-11 11:55:00,65.18,65.31,65.18,65.25,13426.0,59.2217,59.3398,59.2217,59.2853,13426.0
2017-07-11 12:00:00,65.25,65.29,65.24,65.24,11457.0,59.2853,59.3217,59.2762,59.2762,11457.0
2017-07-11 12:05:00,65.24,65.3,65.24,65.3,12731.0,59.2762,59.3307,59.2762,59.3307,12731.0
2017-07-11 12:10:00,65.31,65.33,65.29,65.3,11609.0,59.3398,59.358,59.3217,59.3307,11609.0
2017-07-11 12:15:00,65.29,65.3,65.13,65.13,18512.0,59.3217,59.3307,59.1763,59.1763,18512.0
2017-07-11 12:20:00,65.14,65.18,65.13,65.13,17022.0,59.1854,59.2217,59.1763,59.1763,17022.0
2017-07-11 12:25:00,65.12,65.13,65.07,65.13,22980.0,59.1672,59.1763,59.1218,59.1763,22980.0
2017-07-11 12:30:00,65.14,65.19,65.13,65.17,9667.0,59.1854,59.2308,59.1763,59.2126,9667.0
2017-07-11 12:35:00,65.19,65.22,65.17,65.2,10231.0,59.2308,59.258,59.2126,59.2399,10231.0
2017-07-11 12:40:00,65.2,65.26,65.17,65.26,11549.0,59.2399,59.2944,59.2126,59.2944,11549.0
2017-07-11 12:45:00,65.28,65.34,65.27,65.29,14150.0,59.3126,59.3671,59.3035,59.3217,14150.0
2017-07-11 12:50:00,65.27,65.29,65.24,65.28,8236.0,59.3035,59.3217,59.2762,59.3126,8236.0
2017-07-11 12:55:00,65.27,65.29,65.25,65.29,6986.0,59.3035,59.3217,59.2853,59.3217,6986.0
2017-07-11 13:00:00,65.29,65.32,65.23,65.24,7234.0,59.3217,59.3489,59.2671,59.2762,7234.0
2017-07-11 13:05:00,65.24,65.25,65.2,65.2,10509.0,59.2762,59.2853,59.2399,59.2399,10509.0
2017-07-11 13:10:00,65.19,65.26,65.19,65.22,7369.0,59.2308,59.2944,59.2308,59.258,7369.0
2017-07-11 13:15:00,65.23,65.23,65.17,65.22,12029.0,59.2671,59.2671,59.2126,59.258,12029.0
2017-07-11 13:20:00,65.23,65.24,65.18,65.2,9336.0,59.2671,59.2762,59.2217,59.2399,9336.0
2017-07-11 13:25:00,65.2,65.22,65.2,65.2,16915.0,59.2399,59.258,59.2399,59.2399,16915.0
2017-07-11 13:30:00,65.21,65.23,65.18,65.18,12101.0,59.249,59.2671,59.2217,59.2217,12101.0
2017-07-11 13:35:00,65.17,65.23,65.17,65.22,12069.0,59.2126,59.2671,59.2126,59.258,12069.0
2017-07-11 13:40:00,65.22,65.32,65.22,65.31,15116.0,59.258,59.3489,59.258,59.3398,15116.0
2017-07-11 13:45:00,65.32,65.33,65.31,65.32,27377.0,59.3489,59.358,59.3398,59.3489,27377.0
2017-07-11 13:50:00,65.33,65.33,65.31,65.32,14836.0,59.358,59.358,59.3398,59.3489,14836.0
2017-07-11 13:55:00,65.32,65.34,65.26,65.28,18333.0,59.3489,59.3671,59.2944,59.3126,18333.0
2017-07-11 14:00:00,65.29,65.33,65.29,65.33,17877.0,59.3217,59.358,59.3217,59.358,17877.0
2017-07-11 14:05:00,65.33,65.33,65.28,65.3,24877.0,59.358,59.358,59.3126,59.3307,24877.0
2017-07-11 14:10:00,65.31,65.35,65.3,65.32,21504.0,59.3398,59.3762,59.3307,59.3489,21504.0
2017-07-11 14:15:00,65.33,65.33,65.3,65.3,25102.0,59.358,59.358,59.3307,59.3307,25102.0
2017-07-11 14:20:00,65.31,65.33,65.26,65.31,31677.0,59.3398,59.358,59.2944,59.3398,31677.0
2017-07-11 14:25:00,65.31,65.32,65.27,65.27,12674.0,59.3398,59.3489,59.3035,59.3035,12674.0
2017-07-11 14:30:00,65.27,65.27,65.22,65.22,11295.0,59.3035,59.3035,59.258,59.258,11295.0
2017-07-11 14:35:00,65.23,65.32,65.22,65.31,22925.0,59.2671,59.3489,59.258,59.3398,22925.0
2017-07-11 14:40:00,65.3,65.34,65.28,65.34,47551.0,59.3307,59.3671,59.3126,59.3671,47551.0
2017-07-11 14:45:00,65.34,65.34,65.28,65.29,12626.0,59.3671,59.3671,59.3126,59.3217,12626.0
2017-07-11 14:50:00,65.28,65.29,65.23,65.25,16421.0,59.3126,59.3217,59.2671,59.2853,16421.0
2017-07-11 14:55:00,65.26,65.29,65.26,65.29,12408.0,59.2944,59.3217,59.2944,59.3217,12408.0
2017-07-11 15:00:00,65.28,65.29,65.25,65.27,30723.0,59.3126,59.3217,59.2853,59.3035,30723.0
2017-07-11 15:05:00,65.27,65.36,65.27,65.36,26888.0,59.3035,59.3853,59.3035,59.3853,26888.0
2017-07-11 15:10:00,65.36,65.38,65.34,65.38,35715.0,59.3853,59.4034,59.3671,59.4034,35715.0
2017-07-11 15:15:00,65.38,65.41,65.37,65.38,27827.0,59.4034,59.4307,59.3943,59.4034,27827.0
2017-07-11 15:20:00,65.39,65.4,65.38,65.4,39955.0,59.4125,59.4216,59.4034,59.4216,39955.0
2017-07-11 15:25:00,65.41,65.41,65.39,65.41,20098.0,59.4307,59.4307,59.4125,59.4307,20098.0
2017-07-11 15:30:00,65.41,65.47,65.4,65.45,57783.0,59.4307,59.4852,59.4216,59.467,57783.0
2017-07-11 15:35:00,65.45,65.56,65.44,65.56,40577.0,59.467,59.567,59.4579,59.567,40577.0
2017-07-11 15:40:00,65.56,65.69,65.55,65.68,65571.0,59.567,59.6851,59.5579,59.676,65571.0
2017-07-11 15:45:00,65.68,65.73,65.61,65.67,100876.0,59.676,59.7214,59.6124,59.6669,100876.0
2017-07-11 15:50:00,65.67,65.75,65.65,65.75,94842.0,59.6669,59.7396,59.6487,59.7396,94842.0
2017-07-11 15:55:00,65.75,65.8,65.71,65.72,261214.0,59.7396,59.785,59.7033,59.7123,261214.0
2017-07-12 09:30:00,66.1,66.19,66.03,66.09,42295.0,60.0576,60.1394,59.994,60.0485,42295.0
2017-07-12 09:35:00,66.12,66.2,66.12,66.18,35315.0,60.0758,60.1485,60.0758,60.1303,35315.0
2017-07-12 09:40:00,66.18,66.19,66.04,66.17,27892.0,60.1303,60.1394,60.0031,60.1212,27892.0
2017-07-12 09:45:00,66.16,66.19,66.11,66.18,19915.0,60.1121,60.1394,60.0667,60.1303,19915.0
2017-07-12 09:50:00,66.19,66.23,66.1,66.16,51574.0,60.1394,60.1757,60.0576,60.1121,51574.0
2017-07-12 09:55:00,66.17,66.18,66.14,66.17,45964.0,60.1212,60.1303,60.0939,60.1212,45964.0
2017-07-12 10:00:00,66.17,66.17,66.08,66.08,22751.0,60.1212,60.1212,60.0394,60.0394,22751.0
2017-07-12 10:05:00,66.1,66.17,66.09,66.12,23327.0,60.0576,60.1212,60.0485,60.0758,23327.0
2017-07-12 10:10:00,66.13,66.16,66.12,66.14,29396.0,60.0849,60.1121,60.0758,60.0939,29396.0
2017-07-12 10:15:00,66.14,66.24,66.14,66.24,26107.0,60.0939,60.1848,60.0939,60.1848,26107.0
2017-07-12 10:20:00,66.24,66.26,66.21,66.25,30820.0,60.1848,60.203,60.1576,60.1939,30820.0
2017-07-12 10:25:00,66.25,66.3,66.25,66.27,16509.0,60.1939,60.2393,60.1939,60.2121,16509.0
2017-07-12 10:30:00,66.27,66.27,66.19,66.24,33526.0,60.2121,60.2121,60.1394,60.1848,33526.0
2017-07-12 10:35:00,66.23,66.25,66.2,66.22,18378.0,60.1757,60.1939,60.1485,60.1666,18378.0
2017-07-12 10:40:00,66.22,66.25,66.21,66.21,26245.0,60.1666,60.1939,60.1576,60.1576,26245.0
2017-07-12 10:45:00,66.2,66.24,66.18,66.22,23208.0,60.1485,60.1848,60.1303,60.1666,23208.0
2017-07-12 10:50:00,66.22,66.25,66.21,66.22,17220.0,60.1666,60.1939,60.1576,60.1666,17220.0
2017-07-12 10:55:00,66.22,66.25,66.19,66.25,28023.0,60.1666,60.1939,60.1394,60.1939,28023.0
2017-07-12 11:00:00,66.23,66.24,66.19,66.23,25753.0,60.1757,60.1848,60.1394,60.1757,25753.0
2017-07-12 11:05:00,66.24,66.25,66.19,66.19,12873.0,60.1848,60.1939,60.1394,60.1394,12873.0
2017-07-12 11:10:00,66.2,66.21,66.17,66.18,8045.0,60.1485,60.1576,60.1212,60.1303,8045.0
2017-07-12 11:15:00,66.18,66.24,66.18,66.22,24472.0,60.1303,60.1848,60.1303,60.1666,24472.0
2017-07-12 11:20:00,66.22,66.25,66.21,66.25,19187.0,60.1666,60.1939,60.1576,60.1939,19187.0
2017-07-12 11:25:00,66.25,66.26,66.23,66.24,28603.0,60.1939,60.203,60.1757,60.1848,28603.0
2017-07-12 11:30:00,66.23,66.24,66.14,66.19,22017.0,60.1757,60.1848,60.0939,60.1394,22017.0
2017-07-12 11:35:00,66.17,66.18,66.13,66.15,11587.0,60.1212,60.1303,60.0849,60.103,11587.0
2017-07-12 11:40:00,66.14,66.16,66.08,66.09,19722.0,60.0939,60.1121,60.0394,60.0485,19722.0
2017-07-12 11:45:00,66.09,66.1,66.04,66.04,8227.0,60.0485,60.0576,60.0031,60.0031,8227.0
2017-07-12 11:50:00,66.04,66.07,66.0,66.04,11174.0,60.0031,60.0303,59.9667,60.0031,11174.0
2017-07-12 11:55:00,66.04,66.1,65.98,66.1,27793.0,60.0031,60.0576,59.9486,60.0576,27793.0
2017-07-12 12:00:00,66.1,66.16,66.09,66.12,10767.0,60.0576,60.1121,60.0485,60.0758,10767.0
2017-07-12 12:05:00,66.13,66.17,66.1,66.12,7213.0,60.0849,60.1212,60.0576,60.0758,7213.0
2017-07-12 12:10:00,66.12,66.12,65.99,65.99,7823.0,60.0758,60.0758,59.9577,59.9577,7823.0
2017-07-12 12:15:00,65.99,66.05,65.97,66.02,9898.0,59.9577,60.0122,59.9395,59.9849,9898.0
2017-07-12 12:20:00,66.02,66.06,66.01,66.02,5866.0,59.9849,60.0213,59.9758,59.9849,5866.0
2017-07-12 12:25:00,66.02,66.04,66.02,66.02,5745.0,59.9849,60.0031,59.9849,59.9849,5745.0
2017-07-12 12:30:00,66.03,66.05,66.02,66.03,3300.0,59.994,60.0122,59.9849,59.994,3300.0
2017-07-12 12:35:00,66.04,66.12,66.04,66.11,8216.0,60.0031,60.0758,60.0031,60.0667,8216.0
2017-07-12 12:40:00,66.09,66.09,66.04,66.04,6280.0,60.0485,60.0485,60.0031,60.0031,6280.0
2017-07-12 12:45:00,66.06,66.07,65.98,66.02,6713.0,60.0213,60.0303,59.9486,59.9849,6713.0
2017-07-12 12:50:00,66.03,66.05,66.0,66.02,5331.0,59.994,60.0122,59.9667,59.9849,5331.0
2017-07-12 12:55:00,66.01,66.03,66.0,66.02,26988.0,59.9758,59.994,59.9667,59.9849,26988.0
2017-07-12 13:00:00,66.02,66.06,65.99,66.01,20642.0,59.9849,60.0213,59.9577,59.9758,20642.0
2017-07-12 13:05:00,66.01,66.03,66.0,66.01,10638.0,59.9758,59.994,59.9667,59.9758,10638.0
2017-07-12 13:10:00,66.03,66.04,66.0,66.01,28058.0,59.994,60.0031,59.9667,59.9758,28058.0
2017-07-12 13:15:00,66.0,66.04,65.99,66.03,7345.0,59.9667,60.0031,59.9577,59.994,7345.0
2017-07-12 13:20:00,66.04,66.04,65.99,66.01,39714.0,60.0031,60.0031,59.9577,59.9758,39714.0
2017-07-12 13:25:00,66.02,66.02,65.96,65.99,10965.0,59.9849,59.9849,59.9304,59.9577,10965.0
2017-07-12 13:30:00,65.98,66.03,65.97,66.01,9272.0,59.9486,59.994,59.9395,59.9758,9272.0
2017-07-12 13:35:00,66.01,66.03,65.99,66.0,10368.0,59.9758,59.994,59.9577,59.9667,10368.0
2017-07-12 13:40:00,65.99,66.03,65.97,65.98,14465.0,59.9577,59.994,59.9395,59.9486,14465.0
2017-07-12 13:45:00,65.97,65.99,65.94,65.98,15452.0,59.9395,59.9577,59.9122,59.9486,15452.0
2017-07-12 13:50:00,65.99,66.01,65.96,66.01,8153.0,59.9577,59.9758,59.9304,59.9758,8153.0
2017-07-12 13:55:00,66.01,66.04,66.0,66.03,9981.0,59.9758,60.0031,59.9667,59.994,9981.0
2017-07-12 14:00:00,66.04,66.04,65.93,65.96,19885.0,60.0031,60.0031,59.9031,59.9304,19885.0
2017-07-12 14:05:00,65.98,65.99,65.96,65.98,6011.0,59.9486,59.9577,59.9304,59.9486,6011.0
2017-07-12 14:10:00,65.99,65.99,65.94,65.95,8346.0,59.9577,59.9577,59.9122,59.9213,8346.0
2017-07-12 14:15:00,65.97,66.01,65.96,65.96,14814.0,59.9395,59.9758,59.9304,59.9304,14814.0
2017-07-12 14:20:00,65.96,65.96,65.92,65.95,13193.0,59.9304,59.9304,59.8941,59.9213,13193.0
2017-07-12 14:25:00,65.95,66.01,65.94,65.98,12491.0,59.9213,59.9758,59.9122,59.9486,12491.0
2017-07-12 14:30:00,65.99,66.01,65.98,65.98,35233.0,59.9577,59.9758,59.9486,59.9486,35233.0
2017-07-12 14:35:00,65.98,66.0,65.96,65.98,7628.0,59.9486,59.9667,59.9304,59.9486,7628.0
2017-07-12 14:40:00,65.98,66.0,65.95,65.96,10910.0,59.9486,59.9667,59.9213,59.9304,10910.0
2017-07-12 14:45:00,65.95,66.0,65.95,65.98,11960.0,59.9213,59.9667,59.9213,59.9486,11960.0
2017-07-12 14:50:00,65.98,65.99,65.96,65.97,12931.0,59.9486,59.9577,59.9304,59.9395,12931.0
2017-07-12 14:55:00,65.98,66.01,65.97,65.99,12153.0,59.9486,59.9758,59.9395,59.9577,12153.0
2017-07-12 15:00:00,65.99,66.03,65.97,66.03,15969.0,59.9577,59.994,59.9395,59.994,15969.0
2017-07-12 15:05:00,66.02,66.06,66.02,66.05,15247.0,59.9849,60.0213,59.9849,60.0122,15247.0
2017-07-12 15:10:00,66.05,66.12,66.03,66.12,11748.0,60.0122,60.0758,59.994,60.0758,11748.0
2017-07-12 15:15:00,66.12,66.14,66.07,66.07,11775.0,60.0758,60.0939,60.0303,60.0303,11775.0
2017-07-12 15:20:00,66.08,66.08,66.05,66.06,14929.0,60.0394,60.0394,60.0122,60.0213,14929.0
2017-07-12 15:25:00,66.06,66.06,66.03,66.04,10337.0,60.0213,60.0213,59.994,60.0031,10337.0
2017-07-12 15:30:00,66.03,66.04,65.96,65.97,26908.0,59.994,60.0031,59.9304,59.9395,26908.0
2017-07-12 15:35:00,65.97,66.01,65.97,65.98,24841.0,59.9395,59.9758,59.9395,59.9486,24841.0
2017-07-12 15:40:00,65.99,66.01,65.96,66.01,27365.0,59.9577,59.9758,59.9304,59.9758,27365.0
2017-07-12 15:45:00,66.0,66.03,66.0,66.0,24743.0,59.9667,59.994,59.9667,59.9667,24743.0
2017-07-12 15:50:00,66.0,66.01,65.93,65.94,53446.0,59.9667,59.9758,59.9031,59.9122,53446.0
2017-07-12 15:55:00,65.95,65.99,65.94,65.96,97134.0,59.9213,59.9577,59.9122,59.9304,97134.0
2017-07-13 09:30:00,65.98,66.06,65.9,66.01,43983.0,59.9486,60.0213,59.8759,59.9758,43983.0
2017-07-13 09:35:00,66.01,66.12,65.99,66.08,18875.0,59.9758,60.0758,59.9577,60.0394,18875.0
2017-07-13 09:40:00,66.08,66.1,66.05,66.05,13728.0,60.0394,60.0576,60.0122,60.0122,13728.0
2017-07-13 09:45:00,66.05,66.34,66.05,66.34,39409.0,60.0122,60.2757,60.0122,60.2757,39409.0
2017-07-13 09:50:00,66.34,66.34,66.24,66.29,35611.0,60.2757,60.2757,60.1848,60.2302,35611.0
2017-07-13 09:55:00,66.3,66.33,66.29,66.31,14356.0,60.2393,60.2666,60.2302,60.2484,14356.0
2017-07-13 10:00:00,66.3,66.33,66.25,66.26,19017.0,60.2393,60.2666,60.1939,60.203,19017.0
2017-07-13 10:05:00,66.26,66.4,66.25,66.4,25977.0,60.203,60.3302,60.1939,60.3302,25977.0
2017-07-13 10:10:00,66.39,66.39,66.18,66.24,31321.0,60.3211,60.3211,60.1303,60.1848,31321.0
2017-07-13 10:15:00,66.24,66.24,66.06,66.06,23637.0,60.1848,60.1848,60.0213,60.0213,23637.0
2017-07-13 10:20:00,66.06,66.13,66.05,66.06,23838.0,60.0213,60.0849,60.0122,60.0213,23838.0
2017-07-13 10:25:00,66.05,66.06,65.92,66.0,52191.0,60.0122,60.0213,59.8941,59.9667,52191.0
2017-07-13 10:30:00,66.01,66.05,65.92,66.05,24082.0,59.9758,60.0122,59.8941,60.0122,24082.0
2017-07-13 10:35:00,66.05,66.05,65.91,65.98,35245.0,60.0122,60.0122,59.885,59.9486,35245.0
2017-07-13 10:40:00,65.97,66.14,65.97,66.11,17903.0,59.9395,60.0939,59.9395,60.0667,17903.0
2017-07-13 10:45:00,66.1,66.15,66.06,66.1,13082.0,60.0576,60.103,60.0213,60.0576,13082.0
2017-07-13 10:50:00,66.1,66.16,66.09,66.14,22102.0,60.0576,60.1121,60.0485,60.0939,22102.0
2017-07-13 10:55:00,66.14,66.15,66.11,66.14,20529.0,60.0939,60.103,60.0667,60.0939,20529.0
2017-07-13 11:00:00,66.14,66.29,66.13,66.27,17447.0,60.0939,60.2302,60.0849,60.2121,17447.0
2017-07-13 11:05:00,66.27,66.28,66.19,66.22,12712.0,60.2121,60.2212,60.1394,60.1666,12712.0
2017-07-13 11:10:00,66.21,66.21,66.1,66.11,17259.0,60.1576,60.1576,60.0576,60.0667,17259.0
2017-07-13 11:15:00,66.12,66.18,66.1,66.16,35075.0,60.0758,60.1303,60.0576,60.1121,35075.0
2017-07-13 11:20:00,66.16,66.17,66.09,66.1,11479.0,60.1121,60.1212,60.0485,60.0576,11479.0
2017-07-13 11:25:00,66.1,66.13,66.05,66.05,15054.0,60.0576,60.0849,60.0122,60.0122,15054.0
2017-07-13 11:30:00,66.05,66.12,66.04,66.1,14955.0,60.0122,60.0758,60.0031,60.0576,14955.0
2017-07-13 11:35:00,66.1,66.1,66.0,66.0,14015.0,60.0576,60.0576,59.9667,59.9667,14015.0
2017-07-13 11:40:00,66.0,66.01,65.99,66.0,5426.0,59.9667,59.9758,59.9577,59.9667,5426.0
2017-07-13 11:45:00,66.01,66.05,66.0,66.03,17151.0,59.9758,60.0122,59.9667,59.994,17151.0
2017-07-13 11:50:00,66.04,66.07,66.02,66.05,26034.0,60.0031,60.0303,59.9849,60.0122,26034.0
2017-07-13 11:55:00,66.05,66.09,66.05,66.08,5916.0,60.0122,60.0485,60.0122,60.0394,5916.0
2017-07-13 12:00:00,66.08,66.08,66.05,66.06,5848.0,60.0394,60.0394,60.0122,60.0213,5848.0
2017-07-13 12:05:00,66.06,66.1,66.05,66.09,7379.0,60.0213,60.0576,60.0122,60.0485,7379.0
2017-07-13 12:10:00,66.08,66.14,66.08,66.14,7343.0,60.0394,60.0939,60.0394,60.0939,7343.0
2017-07-13 12:15:00,66.13,66.15,66.08,66.09,23110.0,60.0849,60.103,60.0394,60.0485,23110.0
2017-07-13 12:20:00,66.1,66.14,66.09,66.1,15153.0,60.0576,60.0939,60.0485,60.0576,15153.0
2017-07-13 12:25:00,66.09,66.13,66.09,66.09,10308.0,60.0485,60.0849,60.0485,60.0485,10308.0
2017-07-13 12:30:00,66.09,66.12,66.09,66.1,8593.0,60.0485,60.0758,60.0485,60.0576,8593.0
2017-07-13 12:35:00,66.09,66.18,66.09,66.16,16457.0,60.0485,60.1303,60.0485,60.1121,16457.0
2017-07-13 12:40:00,66.16,66.17,66.13,66.13,6550.0,60.1121,60.1212,60.0849,60.0849,6550.0
2017-07-13 12:45:00,66.13,66.15,66.12,66.14,10276.0,60.0849,60.103,60.0758,60.0939,10276.0
2017-07-13 12:50:00,66.14,66.14,66.11,66.14,10019.0,60.0939,60.0939,60.0667,60.0939,10019.0
2017-07-13 12:55:00,66.14,66.19,66.14,66.14,9541.0,60.0939,60.1394,60.0939,60.0939,9541.0
2017-07-13 13:00:00,66.13,66.16,66.13,66.14,8721.0,60.0849,60.1121,60.0849,60.0939,8721.0
2017-07-13 13:05:00,66.14,66.18,66.13,66.13,19687.0,60.0939,60.1303,60.0849,60.0849,19687.0
2017-07-13 13:10:00,66.13,66.16,66.12,66.15,12050.0,60.0849,60.1121,60.0758,60.103,12050.0
2017-07-13 13:15:00,66.15,66.15,66.11,66.14,13516.0,60.103,60.103,60.0667,60.0939,13516.0
2017-07-13 13:20:00,66.13,66.15,66.1,66.1,13557.0,60.0849,60.103,60.0576,60.0576,13557.0
2017-07-13 13:25:00,66.11,66.17,66.11,66.17,7494.0,60.0667,60.1212,60.0667,60.1212,7494.0
2017-07-13 13:30:00,66.17,66.23,66.16,66.23,6600.0,60.1212,60.1757,60.1121,60.1757,6600.0
2017-07-13 13:35:00,66.22,66.24,66.19,66.24,10231.0,60.1666,60.1848,60.1394,60.1848,10231.0
2017-07-13 13:40:00,66.23,66.25,66.21,66.23,8907.0,60.1757,60.1939,60.1576,60.1757,8907.0
2017-07-13 13:45:00,66.23,66.24,66.18,66.19,15019.0,60.1757,60.1848,60.1303,60.1394,15019.0
2017-07-13 13:50:00,66.2,66.21,66.16,66.17,10286.0,60.1485,60.1576,60.1121,60.1212,10286.0
2017-07-13 13:55:00,66.17,66.2,66.15,66.2,15310.0,60.1212,60.1485,60.103,60.1485,15310.0
2017-07-13 14:00:00,66.19,66.21,66.11,66.12,11133.0,60.1394,60.1576,60.0667,60.0758,11133.0
2017-07-13 14:05:00,66.12,66.13,66.09,66.12,13439.0,60.0758,60.0849,60.0485,60.0758,13439.0
2017-07-13 14:10:00,66.12,66.13,66.09,66.12,14693.0,60.0758,60.0849,60.0485,60.0758,14693.0
2017-07-13 14:15:00,66.14,66.14,66.11,66.11,11706.0,60.0939,60.0939,60.0667,60.0667,11706.0
2017-07-13 14:20:00,66.11,66.15,66.1,66.14,9913.0,60.0667,60.103,60.0576,60.0939,9913.0
2017-07-13 14:25:00,66.13,66.19,66.13,66.15,17929.0,60.0849,60.1394,60.0849,60.103,17929.0
2017-07-13 14:30:00,66.15,66.17,66.14,66.16,15295.0,60.103,60.1212,60.0939,60.1121,15295.0
2017-07-13 14:35:00,66.16,66.18,66.15,66.16,49842.0,60.1121,60.1303,60.103,60.1121,49842.0
2017-07-13 14:40:00,66.16,66.19,66.15,66.18,12224.0,60.1121,60.1394,60.103,60.1303,12224.0
2017-07-13 14:45:00,66.18,66.25,66.17,66.22,13319.0,60.1303,60.1939,60.1212,60.1666,13319.0
2017-07-13 14:50:00,66.21,66.22,66.16,66.16,15245.0,60.1576,60.1666,60.1121,60.1121,15245.0
2017-07-13 14:55:00,66.15,66.2,66.14,66.2,14398.0,60.103,60.1485,60.0939,60.1485,14398.0
2017-07-13 15:00:00,66.2,66.2,66.14,66.14,12141.0,60.1485,60.1485,60.0939,60.0939,12141.0
2017-07-13 15:05:00,66.14,66.15,66.11,66.15,11419.0,60.0939,60.103,60.0667,60.103,11419.0
2017-07-13 15:10:00,66.15,66.16,66.13,66.16,16138.0,60.103,60.1121,60.0849,60.1121,16138.0
2017-07-13 15:15:00,66.17,66.18,66.16,66.17,17701.0,60.1212,60.1303,60.1121,60.1212,17701.0
2017-07-13 15:20:00,66.17,66.19,66.14,66.16,159261.0,60.1212,60.1394,60.0939,60.1121,159261.0
2017-07-13 15:25:00,66.16,66.17,66.11,66.12,96729.0,60.1121,60.1212,60.0667,60.0758,96729.0
2017-07-13 15:30:00,66.13,66.26,66.13,66.26,26554.0,60.0849,60.203,60.0849,60.203,26554.0
2017-07-13 15:35:00,66.26,66.29,66.23,66.25,47058.0,60.203,60.2302,60.1757,60.1939,47058.0
2017-07-13 15:40:00,66.26,66.31,66.23,66.23,75507.0,60.203,60.2484,60.1757,60.1757,75507.0
2017-07-13 15:45:00,66.23,66.29,66.22,66.26,58696.0,60.1757,60.2302,60.1666,60.203,58696.0
2017-07-13 15:50:00,66.26,66.26,66.19,66.19,50634.0,60.203,60.203,60.1394,60.1394,50634.0
2017-07-13 15:55:00,66.2,66.21,66.14,66.16,103215.0,60.1485,60.1576,60.0939,60.1121,103215.0
2017-07-14 09:30:00,66.1,66.11,65.98,66.02,42274.0,60.0576,60.0667,59.9486,59.9849,42274.0
2017-07-14 09:35:00,65.99,66.08,65.98,66.03,21622.0,59.9577,60.0394,59.9486,59.994,21622.0
2017-07-14 09:40:00,66.03,66.12,66.03,66.07,15868.0,59.994,60.0758,59.994,60.0303,15868.0
2017-07-14 09:45:00,66.07,66.15,66.04,66.12,16033.0,60.0303,60.103,60.0031,60.0758,16033.0
2017-07-14 09:50:00,66.13,66.14,66.01,66.02,26884.0,60.0849,60.0939,59.9758,59.9849,26884.0
2017-07-14 09:55:00,66.03,66.05,66.0,66.05,59163.0,59.994,60.0122,59.9667,60.0122,59163.0
2017-07-14 10:00:00,66.05,66.1,66.0,66.09,23151.0,60.0122,60.0576,59.9667,60.0485,23151.0
2017-07-14 10:05:00,66.09,66.11,66.02,66.05,14989.0,60.0485,60.0667,59.9849,60.0122,14989.0
2017-07-14 10:10:00,66.06,66.06,66.0,66.03,9130.0,60.0213,60.0213,59.9667,59.994,9130.0
2017-07-14 10:15:00,66.03,66.06,66.01,66.06,8981.0,59.994,60.0213,59.9758,60.0213,8981.0
2017-07-14 10:20:00,66.06,66.06,66.01,66.01,19327.0,60.0213,60.0213,59.9758,59.9758,19327.0
2017-07-14 10:25:00,66.0,66.0,65.95,65.96,10296.0,59.9667,59.9667,59.9213,59.9304,10296.0
2017-07-14 10:30:00,65.96,65.98,65.91,65.97,15240.0,59.9304,59.9486,59.885,59.9395,15240.0
2017-07-14 10:35:00,65.98,65.98,65.93,65.95,19090.0,59.9486,59.9486,59.9031,59.9213,19090.0
2017-07-14 10:40:00,65.96,65.96,65.91,65.91,26929.0,59.9304,59.9304,59.885,59.885,26929.0
2017-07-14 10:45:00,65.91,65.96,65.91,65.95,65567.0,59.885,59.9304,59.885,59.9213,65567.0
2017-07-14 10:50:00,65.96,66.03,65.96,66.03,8310.0,59.9304,59.994,59.9304,59.994,8310.0
2017-07-14 10:55:00,66.03,66.03,65.94,65.94,11022.0,59.994,59.994,59.9122,59.9122,11022.0
2017-07-14 11:00:00,65.93,65.94,65.87,65.89,21333.0,59.9031,59.9122,59.8486,59.8668,21333.0
2017-07-14 11:05:00,65.89,65.91,65.82,65.91,14757.0,59.8668,59.885,59.8032,59.885,14757.0
2017-07-14 11:10:00,65.91,65.91,65.82,65.85,15826.0,59.885,59.885,59.8032,59.8305,15826.0
2017-07-14 11:15:00,65.85,65.85,65.79,65.81,14210.0,59.8305,59.8305,59.7759,59.7941,14210.0
2017-07-14 11:20:00,65.81,65.86,65.8,65.81,15581.0,59.7941,59.8395,59.785,59.7941,15581.0
2017-07-14 11:25:00,65.81,65.86,65.78,65.85,15758.0,59.7941,59.8395,59.7669,59.8305,15758.0
2017-07-14 11:30:00,65.85,65.86,65.81,65.84,14877.0,59.8305,59.8395,59.7941,59.8214,14877.0
2017-07-14 11:35:00,65.84,65.91,65.84,65.9,20038.0,59.8214,59.885,59.8214,59.8759,20038.0
2017-07-14 11:40:00,65.9,65.9,65.8,65.8,13251.0,59.8759,59.8759,59.785,59.785,13251.0
2017-07-14 11:45:00,65.79,65.81,65.72,65.73,15204.0,59.7759,59.7941,59.7123,59.7214,15204.0
2017-07-14 11:50:00,65.74,65.75,65.67,65.67,8430.0,59.7305,59.7396,59.6669,59.6669,8430.0
2017-07-14 11:55:00,65.67,65.74,65.66,65.71,8882.0,59.6669,59.7305,59.6578,59.7033,8882.0
2017-07-14 12:00:00,65.71,65.75,65.7,65.72,8679.0,59.7033,59.7396,59.6942,59.7123,8679.0
2017-07-14 12:05:00,65.73,65.74,65.7,65.7,8864.0,59.7214,59.7305,59.6942,59.6942,8864.0
2017-07-14 12:10:00,65.69,65.7,65.64,65.65,12386.0,59.6851,59.6942,59.6397,59.6487,12386.0
2017-07-14 12:15:00,65.64,65.65,65.6,65.61,10734.0,59.6397,59.6487,59.6033,59.6124,10734.0
2017-07-14 12:20:00,65.6,65.61,65.58,65.6,13194.0,59.6033,59.6124,59.5851,59.6033,13194.0
2017-07-14 12:25:00,65.6,65.66,65.6,65.62,10735.0,59.6033,59.6578,59.6033,59.6215,10735.0
2017-07-14 12:30:00,65.62,65.63,65.57,65.59,17061.0,59.6215,59.6306,59.5761,59.5942,17061.0
2017-07-14 12:35:00,65.6,65.7,65.6,65.69,10450.0,59.6033,59.6942,59.6033,59.6851,10450.0
2017-07-14 12:40:00,65.7,65.71,65.66,65.66,8278.0,59.6942,59.7033,59.6578,59.6578,8278.0
2017-07-14 12:45:00,65.66,65.66,65.62,65.63,6412.0,59.6578,59.6578,59.6215,59.6306,6412.0
2017-07-14 12:50:00,65.63,65.71,65.63,65.71,6930.0,59.6306,59.7033,59.6306,59.7033,6930.0
2017-07-14 12:55:00,65.71,65.71,65.68,65.69,8024.0,59.7033,59.7033,59.676,59.6851,8024.0
2017-07-14 13:00:00,65.69,65.72,65.67,65.7,8749.0,59.6851,59.7123,59.6669,59.6942,8749.0
2017-07-14 13:05:00,65.7,65.74,65.7,65.72,6663.0,59.6942,59.7305,59.6942,59.7123,6663.0
2017-07-14 13:10:00,65.71,65.73,65.69,65.72,8346.0,59.7033,59.7214,59.6851,59.7123,8346.0
2017-07-14 13:15:00,65.73,65.75,65.71,65.74,13776.0,59.7214,59.7396,59.7033,59.7305,13776.0
2017-07-14 13:20:00,65.75,65.77,65.73,65.74,8762.0,59.7396,59.7578,59.7214,59.7305,8762.0
2017-07-14 13:25:00,65.73,65.74,65.73,65.74,4105.0,59.7214,59.7305,59.7214,59.7305,4105.0
2017-07-14 13:30:00,65.75,65.75,65.69,65.7,11524.0,59.7396,59.7396,59.6851,59.6942,11524.0
2017-07-14 13:35:00,65.7,65.7,65.64,65.64,9398.0,59.6942,59.6942,59.6397,59.6397,9398.0
2017-07-14 13:40:00,65.65,65.69,65.64,65.67,11048.0,59.6487,59.6851,59.6397,59.6669,11048.0
2017-07-14 13:45:00,65.67,65.72,65.67,65.69,18294.0,59.6669,59.7123,59.6669,59.6851,18294.0
2017-07-14 13:50:00,65.7,65.76,65.69,65.74,14862.0,59.6942,59.7487,59.6851,59.7305,14862.0
2017-07-14 13:55:00,65.75,65.78,65.75,65.77,19705.0,59.7396,59.7669,59.7396,59.7578,19705.0
2017-07-14 14:00:00,65.77,65.8,65.76,65.77,14315.0,59.7578,59.785,59.7487,59.7578,14315.0
2017-07-14 14:05:00,65.78,65.87,65.75,65.86,19061.0,59.7669,59.8486,59.7396,59.8395,19061.0
2017-07-14 14:10:00,65.87,65.89,65.84,65.85,10874.0,59.8486,59.8668,59.8214,59.8305,10874.0
2017-07-14 14:15:00,65.84,65.87,65.83,65.85,15149.0,59.8214,59.8486,59.8123,59.8305,15149.0
2017-07-14 14:20:00,65.85,65.86,65.83,65.83,8430.0,59.8305,59.8395,59.8123,59.8123,8430.0
2017-07-14 14:25:00,65.82,65.84,65.78,65.8,20806.0,59.8032,59.8214,59.7669,59.785,20806.0
2017-07-14 14:30:00,65.79,65.86,65.79,65.86,15845.0,59.7759,59.8395,59.7759,59.8395,15845.0
2017-07-14 14:35:00,65.86,65.86,65.81,65.82,17749.0,59.8395,59.8395,59.7941,59.8032,17749.0
2017-07-14 14:40:00,65.82,65.86,65.81,65.86,10656.0,59.8032,59.8395,59.7941,59.8395,10656.0
2017-07-14 14:45:00,65.86,65.87,65.85,65.87,4518.0,59.8395,59.8486,59.8305,59.8486,4518.0
2017-07-14 14:50:00,65.87,65.9,65.86,65.87,10649.0,59.8486,59.8759,59.8395,59.8486,10649.0
2017-07-14 14:55:00,65.87,65.87,65.81,65.83,8813.0,59.8486,59.8486,59.7941,59.8123,8813.0
2017-07-14 15:00:00,65.83,65.87,65.83,65.84,17220.0,59.8123,59.8486,59.8123,59.8214,17220.0
2017-07-14 15:05:00,65.86,65.86,65.81,65.84,12216.0,59.8395,59.8395,59.7941,59.8214,12216.0
2017-07-14 15:10:00,65.83,65.86,65.83,65.83,9454.0,59.8123,59.8395,59.8123,59.8123,9454.0
2017-07-14 15:15:00,65.84,65.84,65.75,65.77,24607.0,59.8214,59.8214,59.7396,59.7578,24607.0
2017-07-14 15:20:00,65.78,65.81,65.77,65.77,18306.0,59.7669,59.7941,59.7578,59.7578,18306.0
2017-07-14 15:25:00,65.77,65.78,65.76,65.77,15377.0,59.7578,59.7669,59.7487,59.7578,15377.0
2017-07-14 15:30:00,65.78,65.79,65.76,65.76,28899.0,59.7669,59.7759,59.7487,59.7487,28899.0
2017-07-14 15:35:00,65.77,65.87,65.76,65.85,27832.0,59.7578,59.8486,59.7487,59.8305,27832.0
2017-07-14 15:40:00,65.86,65.86,65.81,65.82,33416.0,59.8395,59.8395,59.7941,59.8032,33416.0
2017-07-14 15:45:00,65.83,65.83,65.76,65.77,41376.0,59.8123,59.8123,59.7487,59.7578,41376.0
2017-07-14 15:50:00,65.77,65.79,65.74,65.74,67383.0,59.7578,59.7759,59.7305,59.7305,67383.0
2017-07-14 15:55:00,65.75,65.76,65.7,65.73,186109.0,59.7396,59.7487,59.6942,59.7214,186109.0
2017-07-17 09:30:00,66.06,66.06,65.86,65.93,50040.0,60.0213,60.0213,59.8395,59.9031,50040.0
2017-07-17 09:35:00,65.93,65.94,65.78,65.8,43035.0,59.9031,59.9122,59.7669,59.785,43035.0
2017-07-17 09:40:00,65.78,65.89,65.74,65.89,30056.0,59.7669,59.8668,59.7305,59.8668,30056.0
2017-07-17 09:45:00,65.87,65.95,65.87,65.9,31769.0,59.8486,59.9213,59.8486,59.8759,31769.0
2017-07-17 09:50:00,65.9,65.96,65.86,65.95,23979.0,59.8759,59.9304,59.8395,59.9213,23979.0
2017-07-17 09:55:00,65.95,66.01,65.94,65.97,17171.0,59.9213,59.9758,59.9122,59.9395,17171.0
2017-07-17 10:00:00,65.98,66.06,65.95,66.06,39964.0,59.9486,60.0213,59.9213,60.0213,39964.0
2017-07-17 10:05:00,66.06,66.16,66.06,66.13,33466.0,60.0213,60.1121,60.0213,60.0849,33466.0
2017-07-17 10:10:00,66.12,66.24,66.1,66.24,36705.0,60.0758,60.1848,60.0576,60.1848,36705.0
2017-07-17 10:15:00,66.23,66.29,66.23,66.26,35526.0,60.1757,60.2302,60.1757,60.203,35526.0
2017-07-17 10:20:00,66.27,66.35,66.27,66.34,28801.0,60.2121,60.2848,60.2121,60.2757,28801.0
2017-07-17 10:25:00,66.33,66.37,66.26,66.26,24690.0,60.2666,60.3029,60.203,60.203,24690.0
2017-07-17 10:30:00,66.26,66.26,66.21,66.25,20744.0,60.203,60.203,60.1576,60.1939,20744.0
2017-07-17 10:35:00,66.25,66.33,66.23,66.32,47674.0,60.1939,60.2666,60.1757,60.2575,47674.0
2017-07-17 10:40:00,66.32,66.42,66.31,66.4,30296.0,60.2575,60.3484,60.2484,60.3302,30296.0
2017-07-17 10:45:00,66.4,66.42,66.34,66.38,19888.0,60.3302,60.3484,60.2757,60.312,19888.0
2017-07-17 10:50:00,66.38,66.4,66.36,66.38,27432.0,60.312,60.3302,60.2938,60.312,27432.0
2017-07-17 10:55:00,66.38,66.49,66.38,66.49,35471.0,60.312,60.412,60.312,60.412,35471.0
2017-07-17 11:00:00,66.49,66.53,66.48,66.5,28210.0,60.412,60.4483,60.4029,60.421,28210.0
2017-07-17 11:05:00,66.5,66.58,66.5,66.53,31327.0,60.421,60.4937,60.421,60.4483,31327.0
2017-07-17 11:10:00,66.53,66.58,66.5,66.58,38829.0,60.4483,60.4937,60.421,60.4937,38829.0
2017-07-17 11:15:00,66.58,66.63,66.55,66.63,17791.0,60.4937,60.5392,60.4665,60.5392,17791.0
2017-07-17 11:20:00,66.63,66.64,66.61,66.62,17482.0,60.5392,60.5482,60.521,60.5301,17482.0
2017-07-17 11:25:00,66.62,66.67,66.6,66.63,38845.0,60.5301,60.5755,60.5119,60.5392,38845.0
2017-07-17 11:30:00,66.62,66.63,66.6,66.61,17790.0,60.5301,60.5392,60.5119,60.521,17790.0
2017-07-17 11:35:00,66.61,66.63,66.59,66.62,53697.0,60.521,60.5392,60.5028,60.5301,53697.0
2017-07-17 11:40:00,66.62,66.68,66.6,66.61,30690.0,60.5301,60.5846,60.5119,60.521,30690.0
2017-07-17 11:45:00,66.61,66.69,66.61,66.68,18941.0,60.521,60.5937,60.521,60.5846,18941.0
2017-07-17 11:50:00,66.67,66.67,66.61,66.64,13561.0,60.5755,60.5755,60.521,60.5482,13561.0
2017-07-17 11:55:00,66.64,66.67,66.63,66.66,13545.0,60.5482,60.5755,60.5392,60.5664,13545.0
2017-07-17 12:00:00,66.65,66.65,66.59,66.6,15722.0,60.5573,60.5573,60.5028,60.5119,15722.0
2017-07-17 12:05:00,66.6,66.64,66.6,66.64,17251.0,60.5119,60.5482,60.5119,60.5482,17251.0
2017-07-17 12:10:00,66.64,66.67,66.64,66.66,10317.0,60.5482,60.5755,60.5482,60.5664,10317.0
2017-07-17 12:15:00,66.66,66.66,66.63,66.64,11626.0,60.5664,60.5664,60.5392,60.5482,11626.0
2017-07-17 12:20:00,66.64,66.66,66.63,66.66,11432.0,60.5482,60.5664,60.5392,60.5664,11432.0
2017-07-17 12:25:00,66.66,66.67,66.64,66.66,10999.0,60.5664,60.5755,60.5482,60.5664,10999.0
2017-07-17 12:30:00,66.66,66.68,66.64,66.65,7064.0,60.5664,60.5846,60.5482,60.5573,7064.0
2017-07-17 12:35:00,66.64,66.68,66.64,66.68,15051.0,60.5482,60.5846,60.5482,60.5846,15051.0
2017-07-17 12:40:00,66.68,66.68,66.66,66.67,15411.0,60.5846,60.5846,60.5664,60.5755,15411.0
2017-07-17 12:45:00,66.68,66.73,66.66,66.73,31494.0,60.5846,60.63,60.5664,60.63,31494.0
2017-07-17 12:50:00,66.73,66.75,66.72,66.75,16344.0,60.63,60.6482,60.6209,60.6482,16344.0
2017-07-17 12:55:00,66.75,66.79,66.74,66.78,23786.0,60.6482,60.6845,60.6391,60.6754,23786.0
2017-07-17 13:00:00,66.78,66.8,66.74,66.74,18228.0,60.6754,60.6936,60.6391,60.6391,18228.0
2017-07-17 13:05:00,66.74,66.77,66.74,66.76,8546.0,60.6391,60.6664,60.6391,60.6573,8546.0
2017-07-17 13:10:00,66.76,66.87,66.76,66.86,17719.0,60.6573,60.7572,60.6573,60.7481,17719.0
2017-07-17 13:15:00,66.86,66.88,66.84,66.88,13300.0,60.7481,60.7663,60.73,60.7663,13300.0
2017-07-17 13:20:00,66.88,66.93,66.87,66.92,20647.0,60.7663,60.8117,60.7572,60.8026,20647.0
2017-07-17 13:25:00,66.93,66.94,66.92,66.93,14263.0,60.8117,60.8208,60.8026,60.8117,14263.0
2017-07-17 13:30:00,66.94,66.98,66.93,66.97,29289.0,60.8208,60.8572,60.8117,60.8481,29289.0
2017-07-17 13:35:00,66.97,66.99,66.97,66.97,13449.0,60.8481,60.8662,60.8481,60.8481,13449.0
2017-07-17 13:40:00,66.97,67.0,66.96,66.99,17628.0,60.8481,60.8753,60.839,60.8662,17628.0
2017-07-17 13:45:00,66.99,67.0,66.97,66.97,12726.0,60.8662,60.8753,60.8481,60.8481,12726.0
2017-07-17 13:50:00,66.98,66.99,66.97,66.98,22772.0,60.8572,60.8662,60.8481,60.8572,22772.0
2017-07-17 13:55:00,66.99,67.0,66.97,67.0,31930.0,60.8662,60.8753,60.8481,60.8753,31930.0
2017-07-17 14:00:00,67.0,67.03,66.99,67.02,36038.0,60.8753,60.9026,60.8662,60.8935,36038.0
2017-07-17 14:05:00,67.02,67.03,67.0,67.01,14210.0,60.8935,60.9026,60.8753,60.8844,14210.0
2017-07-17 14:10:00,67.0,67.03,67.0,67.01,34952.0,60.8753,60.9026,60.8753,60.8844,34952.0
2017-07-17 14:15:00,67.02,67.03,67.0,67.02,27564.0,60.8935,60.9026,60.8753,60.8935,27564.0
2017-07-17 14:20:00,67.02,67.03,67.0,67.02,20637.0,60.8935,60.9026,60.8753,60.8935,20637.0
2017-07-17 14:25:00,67.02,67.03,67.01,67.02,14037.0,60.8935,60.9026,60.8844,60.8935,14037.0
2017-07-17 14:30:00,67.03,67.04,67.01,67.02,31563.0,60.9026,60.9117,60.8844,60.8935,31563.0
2017-07-17 14:35:00,67.01,67.06,67.0,67.03,46043.0,60.8844,60.9298,60.8753,60.9026,46043.0
2017-07-17 14:40:00,67.03,67.05,67.01,67.03,22926.0,60.9026,60.9208,60.8844,60.9026,22926.0
2017-07-17 14:45:00,67.03,67.04,67.0,67.0,25652.0,60.9026,60.9117,60.8753,60.8753,25652.0
2017-07-17 14:50:00,67.0,67.01,66.97,67.0,32309.0,60.8753,60.8844,60.8481,60.8753,32309.0
2017-07-17 14:55:00,66.99,67.03,66.98,67.02,46041.0,60.8662,60.9026,60.8572,60.8935,46041.0
2017-07-17 15:00:00,67.02,67.05,67.0,67.04,24067.0,60.8935,60.9208,60.8753,60.9117,24067.0
2017-07-17 15:05:00,67.05,67.14,67.04,67.14,56096.0,60.9208,61.0025,60.9117,61.0025,56096.0
2017-07-17 15:10:00,67.14,67.14,67.1,67.13,33034.0,61.0025,61.0025,60.9662,60.9935,33034.0
2017-07-17 15:15:00,67.13,67.15,67.12,67.15,26280.0,60.9935,61.0116,60.9844,61.0116,26280.0
2017-07-17 15:20:00,67.14,67.19,67.14,67.15,49295.0,61.0025,61.048,61.0025,61.0116,49295.0
2017-07-17 15:25:00,67.15,67.15,67.09,67.11,33053.0,61.0116,61.0116,60.9571,60.9753,33053.0
2017-07-17 15:30:00,67.12,67.15,67.1,67.15,39098.0,60.9844,61.0116,60.9662,61.0116,39098.0
2017-07-17 15:35:00,67.14,67.16,67.13,67.15,40209.0,61.0025,61.0207,60.9935,61.0116,40209.0
2017-07-17 15:40:00,67.15,67.16,67.12,67.13,33969.0,61.0116,61.0207,60.9844,60.9935,33969.0
2017-07-17 15:45:00,67.12,67.12,67.05,67.06,57208.0,60.9844,60.9844,60.9208,60.9298,57208.0
2017-07-17 15:50:00,67.05,67.06,66.97,66.97,69199.0,60.9208,60.9298,60.8481,60.8481,69199.0
2017-07-17 15:55:00,66.97,67.04,66.95,67.01,165486.0,60.8481,60.9117,60.8299,60.8844,165486.0
2017-07-18 09:30:00,66.83,66.92,66.71,66.83,103844.0,60.7209,60.8026,60.6118,60.7209,103844.0
2017-07-18 09:35:00,66.83,66.94,66.75,66.75,24967.0,60.7209,60.8208,60.6482,60.6482,24967.0
2017-07-18 09:40:00,66.73,66.97,66.73,66.92,22689.0,60.63,60.8481,60.63,60.8026,22689.0
2017-07-18 09:45:00,66.93,67.11,66.92,67.1,26375.0,60.8117,60.9753,60.8026,60.9662,26375.0
2017-07-18 09:50:00,67.11,67.23,67.1,67.22,36460.0,60.9753,61.0843,60.9662,61.0752,36460.0
2017-07-18 09:55:00,67.23,67.25,67.16,67.18,34291.0,61.0843,61.1025,61.0207,61.0389,34291.0
2017-07-18 10:00:00,67.19,67.21,67.07,67.11,36979.0,61.048,61.0661,60.9389,60.9753,36979.0
2017-07-18 10:05:00,67.1,67.13,67.0,67.06,35741.0,60.9662,60.9935,60.8753,60.9298,35741.0
2017-07-18 10:10:00,67.06,67.15,67.05,67.15,31903.0,60.9298,61.0116,60.9208,61.0116,31903.0
2017-07-18 10:15:00,67.14,67.16,67.1,67.13,25364.0,61.0025,61.0207,60.9662,60.9935,25364.0
2017-07-18 10:20:00,67.13,67.18,67.08,67.08,24447.0,60.9935,61.0389,60.948,60.948,24447.0
2017-07-18 10:25:00,67.07,67.13,67.05,67.09,20285.0,60.9389,60.9935,60.9208,60.9571,20285.0
2017-07-18 10:30:00,67.1,67.17,67.08,67.08,31589.0,60.9662,61.0298,60.948,60.948,31589.0
2017-07-18 10:35:00,67.08,67.11,66.93,66.93,37345.0,60.948,60.9753,60.8117,60.8117,37345.0
2017-07-18 10:40:00,66.92,66.93,66.83,66.93,21977.0,60.8026,60.8117,60.7209,60.8117,21977.0
2017-07-18 10:45:00,66.93,66.97,66.87,66.89,48255.0,60.8117,60.8481,60.7572,60.7754,48255.0
2017-07-18 10:50:00,66.89,66.91,66.77,66.77,135531.0,60.7754,60.7936,60.6664,60.6664,135531.0
2017-07-18 10:55:00,66.78,66.9,66.78,66.88,37027.0,60.6754,60.7845,60.6754,60.7663,37027.0
2017-07-18 11:00:00,66.87,66.87,66.76,66.78,35575.0,60.7572,60.7572,60.6573,60.6754,35575.0
2017-07-18 11:05:00,66.78,66.8,66.76,66.78,15857.0,60.6754,60.6936,60.6573,60.6754,15857.0
2017-07-18 11:10:00,66.78,66.78,66.61,66.62,46973.0,60.6754,60.6754,60.521,60.5301,46973.0
2017-07-18 11:15:00,66.61,66.67,66.58,66.65,25351.0,60.521,60.5755,60.4937,60.5573,25351.0
2017-07-18 11:20:00,66.65,66.72,66.6,66.62,51239.0,60.5573,60.6209,60.5119,60.5301,51239.0
2017-07-18 11:25:00,66.63,66.75,66.62,66.71,26893.0,60.5392,60.6482,60.5301,60.6118,26893.0
2017-07-18 11:30:00,66.7,66.75,66.65,66.67,39179.0,60.6028,60.6482,60.5573,60.5755,39179.0
2017-07-18 11:35:00,66.68,66.68,66.52,66.53,53002.0,60.5846,60.5846,60.4392,60.4483,53002.0
2017-07-18 11:40:00,66.54,66.59,66.5,66.51,30479.0,60.4574,60.5028,60.421,60.4301,30479.0
2017-07-18 11:45:00,66.52,66.61,66.51,66.61,13414.0,60.4392,60.521,60.4301,60.521,13414.0
2017-07-18 11:50:00,66.61,66.66,66.59,66.59,18896.0,60.521,60.5664,60.5028,60.5028,18896.0
2017-07-18 11:55:00,66.59,66.61,66.52,66.58,42743.0,60.5028,60.521,60.4392,60.4937,42743.0
2017-07-18 12:00:00,66.58,66.65,66.56,66.65,17182.0,60.4937,60.5573,60.4756,60.5573,17182.0
2017-07-18 12:05:00,66.65,66.68,66.59,66.6,25407.0,60.5573,60.5846,60.5028,60.5119,25407.0
2017-07-18 12:10:00,66.6,66.62,66.53,66.56,13505.0,60.5119,60.5301,60.4483,60.4756,13505.0
2017-07-18 12:15:00,66.55,66.58,66.53,66.57,19330.0,60.4665,60.4937,60.4483,60.4846,19330.0
2017-07-18 12:20:00,66.58,66.6,66.54,66.59,15597.0,60.4937,60.5119,60.4574,60.5028,15597.0
2017-07-18 12:25:00,66.6,66.71,66.6,66.7,11322.0,60.5119,60.6118,60.5119,60.6028,11322.0
2017-07-18 12:30:00,66.7,66.76,66.66,66.73,10807.0,60.6028,60.6573,60.5664,60.63,10807.0
2017-07-18 12:35:00,66.74,66.81,66.74,66.81,9870.0,60.6391,60.7027,60.6391,60.7027,9870.0
2017-07-18 12:40:00,66.81,66.84,66.78,66.78,12417.0,60.7027,60.73,60.6754,60.6754,12417.0
2017-07-18 12:45:00,66.79,66.8,66.73,66.8,19422.0,60.6845,60.6936,60.63,60.6936,19422.0
2017-07-18 12:50:00,66.79,66.8,66.71,66.71,19426.0,60.6845,60.6936,60.6118,60.6118,19426.0
2017-07-18 12:55:00,66.7,66.78,66.69,66.77,16541.0,60.6028,60.6754,60.5937,60.6664,16541.0
2017-07-18 13:00:00,66.77,66.78,66.62,66.66,71248.0,60.6664,60.6754,60.5301,60.5664,71248.0
2017-07-18 13:05:00,66.66,66.67,66.62,66.62,23108.0,60.5664,60.5755,60.5301,60.5301,23108.0
2017-07-18 13:10:00,66.62,66.63,66.6,66.62,17486.0,60.5301,60.5392,60.5119,60.5301,17486.0
2017-07-18 13:15:00,66.62,66.65,66.62,66.63,12091.0,60.5301,60.5573,60.5301,60.5392,12091.0
2017-07-18 13:20:00,66.62,66.63,66.59,66.61,12255.0,60.5301,60.5392,60.5028,60.521,12255.0
2017-07-18 13:25:00,66.62,66.63,66.55,66.6,37844.0,60.5301,60.5392,60.4665,60.5119,37844.0
2017-07-18 13:30:00,66.6,66.6,66.59,66.59,13589.0,60.5119,60.5119,60.5028,60.5028,13589.0
2017-07-18 13:35:00,66.6,66.62,66.58,66.6,27825.0,60.5119,60.5301,60.4937,60.5119,27825.0
2017-07-18 13:40:00,66.6,66.61,66.59,66.59,29450.0,60.5119,60.521,60.5028,60.5028,29450.0
2017-07-18 13:45:00,66.6,66.67,66.59,66.67,36938.0,60.5119,60.5755,60.5028,60.5755,36938.0
2017-07-18 13:50:00,66.67,66.67,66.62,66.64,34842.0,60.5755,60.5755,60.5301,60.5482,34842.0
2017-07-18 13:55:00,66.64,66.68,66.63,66.68,51356.0,60.5482,60.5846,60.5392,60.5846,51356.0
2017-07-18 14:00:00,66.68,66.69,66.62,66.63,22966.0,60.5846,60.5937,60.5301,60.5392,22966.0
2017-07-18 14:05:00,66.64,66.71,66.64,66.71,27136.0,60.5482,60.6118,60.5482,60.6118,27136.0
2017-07-18 14:10:00,66.71,66.73,66.7,66.73,16163.0,60.6118,60.63,60.6028,60.63,16163.0
2017-07-18 14:15:00,66.73,66.75,66.68,66.71,19396.0,60.63,60.6482,60.5846,60.6118,19396.0
2017-07-18 14:20:00,66.7,66.77,66.7,66.77,13852.0,60.6028,60.6664,60.6028,60.6664,13852.0
2017-07-18 14:25:00,66.77,66.78,66.73,66.75,19782.0,60.6664,60.6754,60.63,60.6482,19782.0
2017-07-18 14:30:00,66.76,66.79,66.76,66.78,9839.0,60.6573,60.6845,60.6573,60.6754,9839.0
2017-07-18 14:35:00,66.78,66.82,66.77,66.82,19381.0,60.6754,60.7118,60.6664,60.7118,19381.0
2017-07-18 14:40:00,66.82,66.85,66.79,66.81,16905.0,60.7118,60.739,60.6845,60.7027,16905.0
2017-07-18 14:45:00,66.81,66.89,66.8,66.88,34543.0,60.7027,60.7754,60.6936,60.7663,34543.0
2017-07-18 14:50:00,66.89,66.9,66.85,66.86,19099.0,60.7754,60.7845,60.739,60.7481,19099.0
2017-07-18 14:55:00,66.86,66.91,66.86,66.91,12290.0,60.7481,60.7936,60.7481,60.7936,12290.0
2017-07-18 15:00:00,66.91,66.93,66.87,66.89,16021.0,60.7936,60.8117,60.7572,60.7754,16021.0
2017-07-18 15:05:00,66.89,66.92,66.89,66.92,6489.0,60.7754,60.8026,60.7754,60.8026,6489.0
2017-07-18 15:10:00,66.92,66.93,66.89,66.9,22769.0,60.8026,60.8117,60.7754,60.7845,22769.0
2017-07-18 15:15:00,66.9,66.91,66.89,66.9,7813.0,60.7845,60.7936,60.7754,60.7845,7813.0
2017-07-18 15:20:00,66.9,66.93,66.89,66.91,12539.0,60.7845,60.8117,60.7754,60.7936,12539.0
2017-07-18 15:25:00,66.91,66.95,66.9,66.95,8294.0,60.7936,60.8299,60.7845,60.8299,8294.0
2017-07-18 15:30:00,66.95,66.95,66.89,66.91,13205.0,60.8299,60.8299,60.7754,60.7936,13205.0
2017-07-18 15:35:00,66.91,66.93,66.89,66.9,24018.0,60.7936,60.8117,60.7754,60.7845,24018.0
2017-07-18 15:40:00,66.9,66.9,66.85,66.85,144026.0,60.7845,60.7845,60.739,60.739,144026.0
2017-07-18 15:45:00,66.85,66.85,66.72,66.74,85393.0,60.739,60.739,60.6209,60.6391,85393.0
2017-07-18 15:50:00,66.74,66.76,66.72,66.73,64173.0,60.6391,60.6573,60.6209,60.63,64173.0
2017-07-18 15:55:00,66.72,66.76,66.68,66.75,133140.0,60.6209,60.6573,60.5846,60.6482,133140.0
2017-07-19 09:30:00,66.89,66.91,66.71,66.77,36059.0,60.7754,60.7936,60.6118,60.6664,36059.0
2017-07-19 09:35:00,66.77,66.9,66.7,66.74,24665.0,60.6664,60.7845,60.6028,60.6391,24665.0
2017-07-19 09:40:00,66.73,66.95,66.72,66.92,54962.0,60.63,60.8299,60.6209,60.8026,54962.0
2017-07-19 09:45:00,66.92,66.92,66.81,66.84,56704.0,60.8026,60.8026,60.7027,60.73,56704.0
2017-07-19 09:50:00,66.86,66.98,66.84,66.98,14938.0,60.7481,60.8572,60.73,60.8572,14938.0
2017-07-19 09:55:00,66.98,67.02,66.92,67.01,27884.0,60.8572,60.8935,60.8026,60.8844,27884.0
2017-07-19 10:00:00,67.01,67.06,66.98,67.06,29326.0,60.8844,60.9298,60.8572,60.9298,29326.0
2017-07-19 10:05:00,67.05,67.05,66.98,66.98,14354.0,60.9208,60.9208,60.8572,60.8572,14354.0
2017-07-19 10:10:00,66.99,67.07,66.98,67.07,16826.0,60.8662,60.9389,60.8572,60.9389,16826.0
2017-07-19 10:15:00,67.06,67.1,67.04,67.08,14744.0,60.9298,60.9662,60.9117,60.948,14744.0
2017-07-19 10:20:00,67.08,67.09,66.98,66.98,13385.0,60.948,60.9571,60.8572,60.8572,13385.0
2017-07-19 10:25:00,66.99,67.04,66.99,67.03,13164.0,60.8662,60.9117,60.8662,60.9026,13164.0
2017-07-19 10:30:00,67.03,67.05,66.89,66.9,17709.0,60.9026,60.9208,60.7754,60.7845,17709.0
2017-07-19 10:35:00,66.91,66.98,66.91,66.98,20564.0,60.7936,60.8572,60.7936,60.8572,20564.0
2017-07-19 10:40:00,66.98,67.04,66.95,67.03,83837.0,60.8572,60.9117,60.8299,60.9026,83837.0
2017-07-19 10:45:00,67.03,67.05,66.95,66.95,18614.0,60.9026,60.9208,60.8299,60.8299,18614.0
2017-07-19 10:50:00,66.95,66.96,66.89,66.94,16449.0,60.8299,60.839,60.7754,60.8208,16449.0
2017-07-19 10:55:00,66.94,66.95,66.9,66.91,81688.0,60.8208,60.8299,60.7845,60.7936,81688.0
2017-07-19 11:00:00,66.92,66.94,66.81,66.81,33608.0,60.8026,60.8208,60.7027,60.7027,33608.0
2017-07-19 11:05:00,66.81,66.82,66.77,66.82,20947.0,60.7027,60.7118,60.6664,60.7118,20947.0
2017-07-19 11:10:00,66.82,66.87,66.81,66.83,11219.0,60.7118,60.7572,60.7027,60.7209,11219.0
2017-07-19 11:15:00,66.83,66.86,66.8,66.81,14752.0,60.7209,60.7481,60.6936,60.7027,14752.0
2017-07-19 11:20:00,66.8,66.82,66.77,66.79,10121.0,60.6936,60.7118,60.6664,60.6845,10121.0
2017-07-19 11:25:00,66.8,66.82,66.8,66.81,8703.0,60.6936,60.7118,60.6936,60.7027,8703.0
2017-07-19 11:30:00,66.81,66.84,66.78,66.79,14741.0,60.7027,60.73,60.6754,60.6845,14741.0
2017-07-19 11:35:00,66.79,66.84,66.76,66.77,44682.0,60.6845,60.73,60.6573,60.6664,44682.0
2017-07-19 11:40:00,66.77,66.81,66.76,66.79,17961.0,60.6664,60.7027,60.6573,60.6845,17961.0
2017-07-19 11:45:00,66.8,66.83,66.78,66.83,12784.0,60.6936,60.7209,60.6754,60.7209,12784.0
2017-07-19 11:50:00,66.84,66.86,66.79,66.79,11692.0,60.73,60.7481,60.6845,60.6845,11692.0
2017-07-19 11:55:00,66.79,66.85,66.78,66.78,23271.0,60.6845,60.739,60.6754,60.6754,23271.0
2017-07-19 12:00:00,66.79,66.86,66.79,66.86,8469.0,60.6845,60.7481,60.6845,60.7481,8469.0
2017-07-19 12:05:00,66.86,66.89,66.82,66.83,10661.0,60.7481,60.7754,60.7118,60.7209,10661.0
2017-07-19 12:10:00,66.83,66.83,66.79,66.81,8512.0,60.7209,60.7209,60.6845,60.7027,8512.0
2017-07-19 12:15:00,66.81,66.83,66.76,66.76,14919.0,60.7027,60.7209,60.6573,60.6573,14919.0
2017-07-19 12:20:00,66.77,66.78,66.74,66.74,5185.0,60.6664,60.6754,60.6391,60.6391,5185.0
2017-07-19 12:25:00,66.75,66.76,66.7,66.7,9886.0,60.6482,60.6573,60.6028,60.6028,9886.0
2017-07-19 12:30:00,66.7,66.8,66.7,66.79,9827.0,60.6028,60.6936,60.6028,60.6845,9827.0
2017-07-19 12:35:00,66.79,66.82,66.78,66.8,10088.0,60.6845,60.7118,60.6754,60.6936,10088.0
2017-07-19 12:40:00,66.8,66.81,66.73,66.73,13856.0,60.6936,60.7027,60.63,60.63,13856.0
2017-07-19 12:45:00,66.73,66.73,66.66,66.67,10810.0,60.63,60.63,60.5664,60.5755,10810.0
2017-07-19 12:50:00,66.68,66.71,66.66,66.68,14217.0,60.5846,60.6118,60.5664,60.5846,14217.0
2017-07-19 12:55:00,66.69,66.74,66.69,66.72,6169.0,60.5937,60.6391,60.5937,60.6209,6169.0
2017-07-19 13:00:00,66.73,66.75,66.72,66.75,5648.0,60.63,60.6482,60.6209,60.6482,5648.0
2017-07-19 13:05:00,66.76,66.77,66.75,66.76,4846.0,60.6573,60.6664,60.6482,60.6573,4846.0
2017-07-19 13:10:00,66.77,66.79,66.73,66.73,10780.0,60.6664,60.6845,60.63,60.63,10780.0
2017-07-19 13:15:00,66.73,66.74,66.73,66.74,3205.0,60.63,60.6391,60.63,60.6391,3205.0
2017-07-19 13:20:00,66.74,66.77,66.73,66.73,9647.0,60.6391,60.6664,60.63,60.63,9647.0
2017-07-19 13:25:00,66.72,66.75,66.71,66.72,8392.0,60.6209,60.6482,60.6118,60.6209,8392.0
2017-07-19 13:30:00,66.72,66.72,66.62,66.63,13574.0,60.6209,60.6209,60.5301,60.5392,13574.0
2017-07-19 13:35:00,66.63,66.67,66.62,66.66,9676.0,60.5392,60.5755,60.5301,60.5664,9676.0
2017-07-19 13:40:00,66.66,66.68,66.63,66.68,9719.0,60.5664,60.5846,60.5392,60.5846,9719.0
2017-07-19 13:45:00,66.68,66.71,66.68,66.71,13314.0,60.5846,60.6118,60.5846,60.6118,13314.0
2017-07-19 13:50:00,66.72,66.74,66.71,66.72,8922.0,60.6209,60.6391,60.6118,60.6209,8922.0
2017-07-19 13:55:00,66.72,66.72,66.67,66.69,11972.0,60.6209,60.6209,60.5755,60.5937,11972.0
2017-07-19 14:00:00,66.7,66.74,66.69,66.73,8092.0,60.6028,60.6391,60.5937,60.63,8092.0
2017-07-19 14:05:00,66.72,66.74,66.7,66.71,9613.0,60.6209,60.6391,60.6028,60.6118,9613.0
2017-07-19 14:10:00,66.71,66.77,66.7,66.74,28719.0,60.6118,60.6664,60.6028,60.6391,28719.0
2017-07-19 14:15:00,66.74,66.74,66.61,66.61,83668.0,60.6391,60.6391,60.521,60.521,83668.0
2017-07-19 14:20:00,66.62,66.65,66.6,66.62,15950.0,60.5301,60.5573,60.5119,60.5301,15950.0
2017-07-19 14:25:00,66.62,66.69,66.61,66.68,9782.0,60.5301,60.5937,60.521,60.5846,9782.0
2017-07-19 14:30:00,66.69,66.71,66.64,66.64,17142.0,60.5937,60.6118,60.5482,60.5482,17142.0
2017-07-19 14:35:00,66.64,66.72,66.64,66.72,6408.0,60.5482,60.6209,60.5482,60.6209,6408.0
2017-07-19 14:40:00,66.7,66.73,66.69,66.71,9285.0,60.6028,60.63,60.5937,60.6118,9285.0
2017-07-19 14:45:00,66.72,66.76,66.7,66.71,10103.0,60.6209,60.6573,60.6028,60.6118,10103.0
2017-07-19 14:50:00,66.71,66.79,66.71,66.77,13227.0,60.6118,60.6845,60.6118,60.6664,13227.0
2017-07-19 14:55:00,66.77,66.78,66.74,66.75,10040.0,60.6664,60.6754,60.6391,60.6482,10040.0
2017-07-19 15:00:00,66.75,66.79,66.74,66.78,41983.0,60.6482,60.6845,60.6391,60.6754,41983.0
2017-07-19 15:05:00,66.79,66.84,66.78,66.83,22005.0,60.6845,60.73,60.6754,60.7209,22005.0
2017-07-19 15:10:00,66.83,66.87,66.83,66.84,18362.0,60.7209,60.7572,60.7209,60.73,18362.0
2017-07-19 15:15:00,66.83,66.85,66.81,66.81,23898.0,60.7209,60.739,60.7027,60.7027,23898.0
2017-07-19 15:20:00,66.81,66.82,66.78,66.81,20547.0,60.7027,60.7118,60.6754,60.7027,20547.0
2017-07-19 15:25:00,66.81,66.83,66.8,66.82,25470.0,60.7027,60.7209,60.6936,60.7118,25470.0
2017-07-19 15:30:00,66.83,66.86,66.77,66.77,32291.0,60.7209,60.7481,60.6664,60.6664,32291.0
2017-07-19 15:35:00,66.77,66.82,66.77,66.82,34614.0,60.6664,60.7118,60.6664,60.7118,34614.0
2017-07-19 15:40:00,66.82,66.84,66.82,66.84,33988.0,60.7118,60.73,60.7118,60.73,33988.0
2017-07-19 15:45:00,66.84,66.89,66.79,66.8,56854.0,60.73,60.7754,60.6845,60.6936,56854.0
2017-07-19 15:50:00,66.81,66.82,66.75,66.77,44206.0,60.7027,60.7118,60.6482,60.6664,44206.0
2017-07-19 15:55:00,66.77,66.82,66.76,66.78,134403.0,60.6664,60.7118,60.6573,60.6754,134403.0
2017-07-20 09:30:00,66.97,67.23,66.95,67.12,84797.0,60.8481,61.0843,60.8299,60.9844,84797.0
2017-07-20 09:35:00,67.15,67.23,67.03,67.09,41790.0,61.0116,61.0843,60.9026,60.9571,41790.0
2017-07-20 09:40:00,67.09,67.17,67.07,67.12,30098.0,60.9571,61.0298,60.9389,60.9844,30098.0
2017-07-20 09:45:00,67.13,67.16,67.05,67.13,27582.0,60.9935,61.0207,60.9208,60.9935,27582.0
2017-07-20 09:50:00,67.14,67.21,67.1,67.19,41551.0,61.0025,61.0661,60.9662,61.048,41551.0
2017-07-20 09:55:00,67.18,67.33,67.18,67.24,49302.0,61.0389,61.1752,61.0389,61.0934,49302.0
2017-07-20 10:00:00,67.25,67.29,67.22,67.23,42237.0,61.1025,61.1388,61.0752,61.0843,42237.0
2017-07-20 10:05:00,67.23,67.28,67.2,67.25,18561.0,61.0843,61.1297,61.0571,61.1025,18561.0
2017-07-20 10:10:00,67.25,67.27,67.23,67.27,22326.0,61.1025,61.1207,61.0843,61.1207,22326.0
2017-07-20 10:15:00,67.26,67.27,67.17,67.25,32144.0,61.1116,61.1207,61.0298,61.1025,32144.0
2017-07-20 10:20:00,67.26,67.39,67.25,67.32,40856.0,61.1116,61.2297,61.1025,61.1661,40856.0
2017-07-20 10:25:00,67.32,67.43,67.32,67.41,27699.0,61.1661,61.266,61.1661,61.2479,27699.0
2017-07-20 10:30:00,67.41,67.46,67.25,67.38,70728.0,61.2479,61.2933,61.1025,61.2206,70728.0
2017-07-20 10:35:00,67.38,67.48,67.38,67.45,34313.0,61.2206,61.3115,61.2206,61.2842,34313.0
2017-07-20 10:40:00,67.44,67.49,67.41,67.45,25756.0,61.2751,61.3205,61.2479,61.2842,25756.0
2017-07-20 10:45:00,67.44,67.51,67.4,67.51,19787.0,61.2751,61.3387,61.2388,61.3387,19787.0
2017-07-20 10:50:00,67.5,67.55,67.5,67.52,44215.0,61.3296,61.3751,61.3296,61.3478,44215.0
2017-07-20 10:55:00,67.51,67.55,67.43,67.43,40638.0,61.3387,61.3751,61.266,61.266,40638.0
2017-07-20 11:00:00,67.43,67.57,67.4,67.54,15996.0,61.266,61.3932,61.2388,61.366,15996.0
2017-07-20 11:05:00,67.53,67.56,67.46,67.51,23254.0,61.3569,61.3841,61.2933,61.3387,23254.0
2017-07-20 11:10:00,67.51,67.61,67.49,67.57,21056.0,61.3387,61.4296,61.3205,61.3932,21056.0
2017-07-20 11:15:00,67.58,67.66,67.57,67.57,13777.0,61.4023,61.475,61.3932,61.3932,13777.0
2017-07-20 11:20:00,67.56,67.64,67.54,67.62,16886.0,61.3841,61.4568,61.366,61.4387,16886.0
2017-07-20 11:25:00,67.63,67.64,67.55,67.57,22216.0,61.4477,61.4568,61.3751,61.3932,22216.0
2017-07-20 11:30:00,67.58,67.67,67.57,67.63,27945.0,61.4023,61.4841,61.3932,61.4477,27945.0
2017-07-20 11:35:00,67.63,67.69,67.61,67.67,19862.0,61.4477,61.5023,61.4296,61.4841,19862.0
2017-07-20 11:40:00,67.67,67.68,67.59,67.66,12908.0,61.4841,61.4932,61.4114,61.475,12908.0
2017-07-20 11:45:00,67.66,67.72,67.66,67.72,11059.0,61.475,61.5295,61.475,61.5295,11059.0
2017-07-20 11:50:00,67.73,67.73,67.62,67.63,14159.0,61.5386,61.5386,61.4387,61.4477,14159.0
2017-07-20 11:55:00,67.63,67.63,67.59,67.6,32351.0,61.4477,61.4477,61.4114,61.4205,32351.0
2017-07-20 12:00:00,67.6,67.63,67.57,67.59,21948.0,61.4205,61.4477,61.3932,61.4114,21948.0
2017-07-20 12:05:00,67.59,67.59,67.52,67.53,10161.0,61.4114,61.4114,61.3478,61.3569,10161.0
2017-07-20 12:10:00,67.54,67.55,67.52,67.52,9094.0,61.366,61.3751,61.3478,61.3478,9094.0
2017-07-20 12:15:00,67.51,67.53,67.46,67.5,27266.0,61.3387,61.3569,61.2933,61.3296,27266.0
2017-07-20 12:20:00,67.5,67.54,67.49,67.54,8480.0,61.3296,61.366,61.3205,61.366,8480.0
2017-07-20 12:25:00,67.54,67.56,67.53,67.54,9866.0,61.366,61.3841,61.3569,61.366,9866.0
2017-07-20 12:30:00,67.54,67.56,67.48,67.5,11238.0,61.366,61.3841,61.3115,61.3296,11238.0
2017-07-20 12:35:00,67.5,67.56,67.49,67.56,6650.0,61.3296,61.3841,61.3205,61.3841,6650.0
2017-07-20 12:40:00,67.57,67.58,67.54,67.55,9766.0,61.3932,61.4023,61.366,61.3751,9766.0
2017-07-20 12:45:00,67.54,67.63,67.54,67.61,6262.0,61.366,61.4477,61.366,61.4296,6262.0
2017-07-20 12:50:00,67.62,67.66,67.6,67.63,11827.0,61.4387,61.475,61.4205,61.4477,11827.0
2017-07-20 12:55:00,67.62,67.63,67.58,67.62,7180.0,61.4387,61.4477,61.4023,61.4387,7180.0
2017-07-20 13:00:00,67.61,67.63,67.54,67.59,13142.0,61.4296,61.4477,61.366,61.4114,13142.0
2017-07-20 13:05:00,67.59,67.7,67.58,67.66,16306.0,61.4114,61.5113,61.4023,61.475,16306.0
2017-07-20 13:10:00,67.66,67.68,67.64,67.66,8833.0,61.475,61.4932,61.4568,61.475,8833.0
2017-07-20 13:15:00,67.65,67.69,67.65,67.68,7161.0,61.4659,61.5023,61.4659,61.4932,7161.0
2017-07-20 13:20:00,67.68,67.68,67.6,67.64,9427.0,61.4932,61.4932,61.4205,61.4568,9427.0
2017-07-20 13:25:00,67.65,67.68,67.63,67.66,11617.0,61.4659,61.4932,61.4477,61.475,11617.0
2017-07-20 13:30:00,67.66,67.72,67.65,67.72,9452.0,61.475,61.5295,61.4659,61.5295,9452.0
2017-07-20 13:35:00,67.72,67.72,67.69,67.72,5963.0,61.5295,61.5295,61.5023,61.5295,5963.0
2017-07-20 13:40:00,67.72,67.77,67.71,67.77,11812.0,61.5295,61.5749,61.5204,61.5749,11812.0
2017-07-20 13:45:00,67.76,67.78,67.73,67.73,18209.0,61.5659,61.584,61.5386,61.5386,18209.0
2017-07-20 13:50:00,67.73,67.77,67.72,67.77,18975.0,61.5386,61.5749,61.5295,61.5749,18975.0
2017-07-20 13:55:00,67.77,67.78,67.75,67.77,18710.0,61.5749,61.584,61.5568,61.5749,18710.0
2017-07-20 14:00:00,67.78,67.8,67.73,67.75,23169.0,61.584,61.6022,61.5386,61.5568,23169.0
2017-07-20 14:05:00,67.76,67.77,67.64,67.66,79263.0,61.5659,61.5749,61.4568,61.475,79263.0
2017-07-20 14:10:00,67.66,67.67,67.61,67.66,26378.0,61.475,61.4841,61.4296,61.475,26378.0
2017-07-20 14:15:00,67.67,67.71,67.66,67.7,25888.0,61.4841,61.5204,61.475,61.5113,25888.0
2017-07-20 14:20:00,67.7,67.72,67.68,67.71,23021.0,61.5113,61.5295,61.4932,61.5204,23021.0
2017-07-20 14:25:00,67.71,67.71,67.64,67.65,22900.0,61.5204,61.5204,61.4568,61.4659,22900.0
2017-07-20 14:30:00,67.65,67.65,67.6,67.64,12180.0,61.4659,61.4659,61.4205,61.4568,12180.0
2017-07-20 14:35:00,67.64,67.64,67.57,67.58,13716.0,61.4568,61.4568,61.3932,61.4023,13716.0
2017-07-20 14:40:00,67.58,67.64,67.57,67.63,15138.0,61.4023,61.4568,61.3932,61.4477,15138.0
2017-07-20 14:45:00,67.64,67.64,67.59,67.59,13993.0,61.4568,61.4568,61.4114,61.4114,13993.0
2017-07-20 14:50:00,67.59,67.63,67.58,67.63,20124.0,61.4114,61.4477,61.4023,61.4477,20124.0
2017-07-20 14:55:00,67.63,67.64,67.55,67.57,15566.0,61.4477,61.4568,61.3751,61.3932,15566.0
2017-07-20 15:00:00,67.58,67.59,67.56,67.59,17385.0,61.4023,61.4114,61.3841,61.4114,17385.0
2017-07-20 15:05:00,67.58,67.59,67.56,67.57,21640.0,61.4023,61.4114,61.3841,61.3932,21640.0
2017-07-20 15:10:00,67.56,67.59,67.56,67.59,25584.0,61.3841,61.4114,61.3841,61.4114,25584.0
2017-07-20 15:15:00,67.59,67.63,67.58,67.61,25244.0,61.4114,61.4477,61.4023,61.4296,25244.0
2017-07-20 15:20:00,67.61,67.63,67.58,67.63,20111.0,61.4296,61.4477,61.4023,61.4477,20111.0
2017-07-20 15:25:00,67.64,67.64,67.61,67.62,28429.0,61.4568,61.4568,61.4296,61.4387,28429.0
2017-07-20 15:30:00,67.62,67.62,67.57,67.59,29294.0,61.4387,61.4387,61.3932,61.4114,29294.0
2017-07-20 15:35:00,67.59,67.59,67.58,67.59,20621.0,61.4114,61.4114,61.4023,61.4114,20621.0
2017-07-20 15:40:00,67.59,67.61,67.57,67.61,78014.0,61.4114,61.4296,61.3932,61.4296,78014.0
2017-07-20 15:45:00,67.61,67.66,67.6,67.65,60930.0,61.4296,61.475,61.4205,61.4659,60930.0
2017-07-20 15:50:00,67.64,67.65,67.6,67.61,67108.0,61.4568,61.4659,61.4205,61.4296,67108.0
2017-07-20 15:55:00,67.6,67.61,67.58,67.59,159326.0,61.4205,61.4296,61.4023,61.4114,159326.0
2017-07-21 09:30:00,67.16,67.46,67.16,67.42,173182.0,61.0207,61.2933,61.0207,61.2569,173182.0
2017-07-21 09:35:00,67.42,67.54,67.39,67.39,28954.0,61.2569,61.366,61.2297,61.2297,28954.0
2017-07-21 09:40:00,67.41,67.5,67.38,67.5,12149.0,61.2479,61.3296,61.2206,61.3296,12149.0
2017-07-21 09:45:00,67.48,67.49,67.4,67.4,17087.0,61.3115,61.3205,61.2388,61.2388,17087.0
2017-07-21 09:50:00,67.39,67.4,67.29,67.36,35383.0,61.2297,61.2388,61.1388,61.2024,35383.0
2017-07-21 09:55:00,67.37,67.48,67.32,67.45,34638.0,61.2115,61.3115,61.1661,61.2842,34638.0
2017-07-21 10:00:00,67.46,67.5,67.38,67.49,24833.0,61.2933,61.3296,61.2206,61.3205,24833.0
2017-07-21 10:05:00,67.49,67.56,67.49,67.52,45872.0,61.3205,61.3841,61.3205,61.3478,45872.0
2017-07-21 10:10:00,67.52,67.56,67.46,67.53,28645.0,61.3478,61.3841,61.2933,61.3569,28645.0
2017-07-21 10:15:00,67.52,67.52,67.44,67.45,20054.0,61.3478,61.3478,61.2751,61.2842,20054.0
2017-07-21 10:20:00,67.45,67.49,67.41,67.47,44423.0,61.2842,61.3205,61.2479,61.3024,44423.0
2017-07-21 10:25:00,67.47,67.49,67.4,67.43,25700.0,61.3024,61.3205,61.2388,61.266,25700.0
2017-07-21 10:30:00,67.43,67.46,67.39,67.42,27991.0,61.266,61.2933,61.2297,61.2569,27991.0
2017-07-21 10:35:00,67.42,67.44,67.35,67.38,24307.0,61.2569,61.2751,61.1933,61.2206,24307.0
2017-07-21 10:40:00,67.38,67.44,67.37,67.41,20035.0,61.2206,61.2751,61.2115,61.2479,20035.0
2017-07-21 10:45:00,67.41,67.41,67.35,67.38,19218.0,61.2479,61.2479,61.1933,61.2206,19218.0
2017-07-21 10:50:00,67.38,67.38,67.3,67.33,9849.0,61.2206,61.2206,61.1479,61.1752,9849.0
2017-07-21 10:55:00,67.32,67.32,67.22,67.22,22620.0,61.1661,61.1661,61.0752,61.0752,22620.0
2017-07-21 11:00:00,67.23,67.27,67.22,67.24,16384.0,61.0843,61.1207,61.0752,61.0934,16384.0
2017-07-21 11:05:00,67.24,67.24,67.19,67.21,15334.0,61.0934,61.0934,61.048,61.0661,15334.0
2017-07-21 11:10:00,67.21,67.27,67.19,67.27,21084.0,61.0661,61.1207,61.048,61.1207,21084.0
2017-07-21 11:15:00,67.26,67.27,67.2,67.21,44067.0,61.1116,61.1207,61.0571,61.0661,44067.0
2017-07-21 11:20:00,67.2,67.23,67.18,67.22,22686.0,61.0571,61.0843,61.0389,61.0752,22686.0
2017-07-21 11:25:00,67.22,67.27,67.19,67.2,16668.0,61.0752,61.1207,61.048,61.0571,16668.0
2017-07-21 11:30:00,67.21,67.24,67.17,67.21,33049.0,61.0661,61.0934,61.0298,61.0661,33049.0
2017-07-21 11:35:00,67.22,67.28,67.22,67.28,18185.0,61.0752,61.1297,61.0752,61.1297,18185.0
2017-07-21 11:40:00,67.27,67.29,67.24,67.25,20798.0,61.1207,61.1388,61.0934,61.1025,20798.0
2017-07-21 11:45:00,67.25,67.29,67.22,67.28,18576.0,61.1025,61.1388,61.0752,61.1297,18576.0
2017-07-21 11:50:00,67.28,67.33,67.28,67.3,13566.0,61.1297,61.1752,61.1297,61.1479,13566.0
2017-07-21 11:55:00,67.29,67.3,67.23,67.25,19741.0,61.1388,61.1479,61.0843,61.1025,19741.0
2017-07-21 12:00:00,67.26,67.31,67.26,67.28,18972.0,61.1116,61.157,61.1116,61.1297,18972.0
2017-07-21 12:05:00,67.29,67.3,67.26,67.29,19157.0,61.1388,61.1479,61.1116,61.1388,19157.0
2017-07-21 12:10:00,67.28,67.29,67.17,67.17,12096.0,61.1297,61.1388,61.0298,61.0298,12096.0
2017-07-21 12:15:00,67.15,67.18,67.13,67.13,11857.0,61.0116,61.0389,60.9935,60.9935,11857.0
2017-07-21 12:20:00,67.14,67.17,67.13,67.13,19293.0,61.0025,61.0298,60.9935,60.9935,19293.0
2017-07-21 12:25:00,67.13,67.14,67.09,67.11,21193.0,60.9935,61.0025,60.9571,60.9753,21193.0
2017-07-21 12:30:00,67.11,67.18,67.1,67.17,18439.0,60.9753,61.0389,60.9662,61.0298,18439.0
2017-07-21 12:35:00,67.17,67.18,67.13,67.15,22785.0,61.0298,61.0389,60.9935,61.0116,22785.0
2017-07-21 12:40:00,67.16,67.17,67.15,67.17,8954.0,61.0207,61.0298,61.0116,61.0298,8954.0
2017-07-21 12:45:00,67.16,67.21,67.16,67.2,17389.0,61.0207,61.0661,61.0207,61.0571,17389.0
2017-07-21 12:50:00,67.19,67.25,67.18,67.23,12122.0,61.048,61.1025,61.0389,61.0843,12122.0
2017-07-21 12:55:00,67.24,67.29,67.24,67.29,12662.0,61.0934,61.1388,61.0934,61.1388,12662.0
2017-07-21 13:00:00,67.28,67.28,67.19,67.2,14072.0,61.1297,61.1297,61.048,61.0571,14072.0
2017-07-21 13:05:00,67.2,67.21,67.16,67.18,12089.0,61.0571,61.0661,61.0207,61.0389,12089.0
2017-07-21 13:10:00,67.17,67.17,67.11,67.11,14290.0,61.0298,61.0298,60.9753,60.9753,14290.0
2017-07-21 13:15:00,67.12,67.13,67.11,67.12,11894.0,60.9844,60.9935,60.9753,60.9844,11894.0
2017-07-21 13:20:00,67.12,67.13,67.1,67.12,16600.0,60.9844,60.9935,60.9662,60.9844,16600.0
2017-07-21 13:25:00,67.12,67.12,67.03,67.08,26722.0,60.9844,60.9844,60.9026,60.948,26722.0
2017-07-21 13:30:00,67.08,67.09,67.06,67.07,12056.0,60.948,60.9571,60.9298,60.9389,12056.0
2017-07-21 13:35:00,67.06,67.09,67.06,67.07,10531.0,60.9298,60.9571,60.9298,60.9389,10531.0
2017-07-21 13:40:00,67.07,67.11,67.07,67.11,17213.0,60.9389,60.9753,60.9389,60.9753,17213.0
2017-07-21 13:45:00,67.11,67.15,67.11,67.14,17840.0,60.9753,61.0116,60.9753,61.0025,17840.0
2017-07-21 13:50:00,67.14,67.14,67.1,67.12,22071.0,61.0025,61.0025,60.9662,60.9844,22071.0
2017-07-21 13:55:00,67.11,67.12,67.05,67.09,16052.0,60.9753,60.9844,60.9208,60.9571,16052.0
2017-07-21 14:00:00,67.08,67.1,67.08,67.09,14123.0,60.948,60.9662,60.948,60.9571,14123.0
2017-07-21 14:05:00,67.1,67.1,67.06,67.07,26700.0,60.9662,60.9662,60.9298,60.9389,26700.0
2017-07-21 14:10:00,67.08,67.1,67.04,67.07,21453.0,60.948,60.9662,60.9117,60.9389,21453.0
2017-07-21 14:15:00,67.07,67.07,66.95,67.01,36794.0,60.9389,60.9389,60.8299,60.8844,36794.0
2017-07-21 14:20:00,67.01,67.01,66.97,66.98,14822.0,60.8844,60.8844,60.8481,60.8572,14822.0
2017-07-21 14:25:00,66.98,67.01,66.98,67.01,11880.0,60.8572,60.8844,60.8572,60.8844,11880.0
2017-07-21 14:30:00,67.0,67.01,66.98,67.0,30652.0,60.8753,60.8844,60.8572,60.8753,30652.0
2017-07-21 14:35:00,66.99,67.0,66.94,66.95,23505.0,60.8662,60.8753,60.8208,60.8299,23505.0
2017-07-21 14:40:00,66.95,67.0,66.95,67.0,18359.0,60.8299,60.8753,60.8299,60.8753,18359.0
2017-07-21 14:45:00,66.99,67.0,66.98,67.0,24726.0,60.8662,60.8753,60.8572,60.8753,24726.0
2017-07-21 14:50:00,67.0,67.01,66.99,67.0,23558.0,60.8753,60.8844,60.8662,60.8753,23558.0
2017-07-21 14:55:00,67.0,67.11,66.98,67.11,25906.0,60.8753,60.9753,60.8572,60.9753,25906.0
2017-07-21 15:00:00,67.1,67.11,67.06,67.07,47184.0,60.9662,60.9753,60.9298,60.9389,47184.0
2017-07-21 15:05:00,67.07,67.09,67.01,67.02,45006.0,60.9389,60.9571,60.8844,60.8935,45006.0
2017-07-21 15:10:00,67.03,67.04,67.01,67.01,18322.0,60.9026,60.9117,60.8844,60.8844,18322.0
2017-07-21 15:15:00,67.01,67.03,66.98,67.0,62829.0,60.8844,60.9026,60.8572,60.8753,62829.0
2017-07-21 15:20:00,67.0,67.08,66.99,67.06,32334.0,60.8753,60.948,60.8662,60.9298,32334.0
2017-07-21 15:25:00,67.06,67.08,67.0,67.02,45697.0,60.9298,60.948,60.8753,60.8935,45697.0
2017-07-21 15:30:00,67.01,67.04,67.0,67.02,42184.0,60.8844,60.9117,60.8753,60.8935,42184.0
2017-07-21 15:35:00,67.03,67.04,66.97,66.97,56124.0,60.9026,60.9117,60.8481,60.8481,56124.0
2017-07-21 15:40:00,66.97,67.01,66.97,67.0,80706.0,60.8481,60.8844,60.8481,60.8753,80706.0
2017-07-21 15:45:00,67.01,67.02,66.97,66.98,80270.0,60.8844,60.8935,60.8481,60.8572,80270.0
2017-07-21 15:50:00,66.98,67.01,66.97,66.99,63269.0,60.8572,60.8844,60.8481,60.8662,63269.0
2017-07-21 15:55:00,66.99,67.02,66.97,67.0,184884.0,60.8662,60.8935,60.8481,60.8753,184884.0
2017-07-24 09:30:00,67.16,67.32,67.13,67.3,62493.0,61.0207,61.1661,60.9935,61.1479,62493.0
2017-07-24 09:35:00,67.31,67.33,67.1,67.1,41323.0,61.157,61.1752,60.9662,60.9662,41323.0
2017-07-24 09:40:00,67.1,67.25,67.1,67.25,30047.0,60.9662,61.1025,60.9662,61.1025,30047.0
2017-07-24 09:45:00,67.25,67.29,67.2,67.21,31875.0,61.1025,61.1388,61.0571,61.0661,31875.0
2017-07-24 09:50:00,67.21,67.27,67.17,67.26,20382.0,61.0661,61.1207,61.0298,61.1116,20382.0
2017-07-24 09:55:00,67.27,67.34,67.26,67.33,25511.0,61.1207,61.1843,61.1116,61.1752,25511.0
2017-07-24 10:00:00,67.33,67.35,67.2,67.22,31723.0,61.1752,61.1933,61.0571,61.0752,31723.0
2017-07-24 10:05:00,67.23,67.28,67.22,67.26,57825.0,61.0843,61.1297,61.0752,61.1116,57825.0
2017-07-24 10:10:00,67.26,67.26,67.19,67.23,23704.0,61.1116,61.1116,61.048,61.0843,23704.0
2017-07-24 10:15:00,67.23,67.25,67.19,67.23,20709.0,61.0843,61.1025,61.048,61.0843,20709.0
2017-07-24 10:20:00,67.24,67.25,67.18,67.18,19019.0,61.0934,61.1025,61.0389,61.0389,19019.0
2017-07-24 10:25:00,67.19,67.21,67.17,67.19,29312.0,61.048,61.0661,61.0298,61.048,29312.0
2017-07-24 10:30:00,67.18,67.18,67.11,67.12,29817.0,61.0389,61.0389,60.9753,60.9844,29817.0
2017-07-24 10:35:00,67.13,67.14,67.1,67.14,37074.0,60.9935,61.0025,60.9662,61.0025,37074.0
2017-07-24 10:40:00,67.14,67.16,67.1,67.1,31050.0,61.0025,61.0207,60.9662,60.9662,31050.0
2017-07-24 10:45:00,67.11,67.14,67.08,67.12,39001.0,60.9753,61.0025,60.948,60.9844,39001.0
2017-07-24 10:50:00,67.12,67.19,67.12,67.16,26339.0,60.9844,61.048,60.9844,61.0207,26339.0
2017-07-24 10:55:00,67.17,67.18,67.1,67.12,34303.0,61.0298,61.0389,60.9662,60.9844,34303.0
2017-07-24 11:00:00,67.12,67.12,67.06,67.06,24887.0,60.9844,60.9844,60.9298,60.9298,24887.0
2017-07-24 11:05:00,67.06,67.09,67.03,67.07,50395.0,60.9298,60.9571,60.9026,60.9389,50395.0
2017-07-24 11:10:00,67.06,67.17,67.06,67.13,33485.0,60.9298,61.0298,60.9298,60.9935,33485.0
2017-07-24 11:15:00,67.13,67.13,67.07,67.1,29422.0,60.9935,60.9935,60.9389,60.9662,29422.0
2017-07-24 11:20:00,67.09,67.09,67.02,67.03,19828.0,60.9571,60.9571,60.8935,60.9026,19828.0
2017-07-24 11:25:00,67.03,67.04,66.99,66.99,17077.0,60.9026,60.9117,60.8662,60.8662,17077.0
2017-07-24 11:30:00,66.98,67.06,66.98,67.04,19544.0,60.8572,60.9298,60.8572,60.9117,19544.0
2017-07-24 11:35:00,67.05,67.1,67.05,67.07,8787.0,60.9208,60.9662,60.9208,60.9389,8787.0
2017-07-24 11:40:00,67.08,67.11,67.08,67.11,11763.0,60.948,60.9753,60.948,60.9753,11763.0
2017-07-24 11:45:00,67.1,67.1,67.04,67.05,10810.0,60.9662,60.9662,60.9117,60.9208,10810.0
2017-07-24 11:50:00,67.05,67.05,66.98,66.99,29502.0,60.9208,60.9208,60.8572,60.8662,29502.0
2017-07-24 11:55:00,66.98,67.01,66.98,67.01,12242.0,60.8572,60.8844,60.8572,60.8844,12242.0
2017-07-24 12:00:00,67.01,67.01,66.95,66.95,14893.0,60.8844,60.8844,60.8299,60.8299,14893.0
2017-07-24 12:05:00,66.96,67.02,66.96,66.99,20916.0,60.839,60.8935,60.839,60.8662,20916.0
2017-07-24 12:10:00,66.98,66.99,66.93,66.97,13640.0,60.8572,60.8662,60.8117,60.8481,13640.0
2017-07-24 12:15:00,66.99,66.99,66.95,66.96,13635.0,60.8662,60.8662,60.8299,60.839,13635.0
2017-07-24 12:20:00,66.97,67.02,66.96,67.0,13634.0,60.8481,60.8935,60.839,60.8753,13634.0
2017-07-24 12:25:00,66.99,66.99,66.95,66.98,10588.0,60.8662,60.8662,60.8299,60.8572,10588.0
2017-07-24 12:30:00,67.0,67.0,66.97,66.97,10203.0,60.8753,60.8753,60.8481,60.8481,10203.0
2017-07-24 12:35:00,66.98,66.99,66.94,66.95,11158.0,60.8572,60.8662,60.8208,60.8299,11158.0
2017-07-24 12:40:00,66.95,66.99,66.95,66.98,11420.0,60.8299,60.8662,60.8299,60.8572,11420.0
2017-07-24 12:45:00,66.98,66.99,66.94,66.94,4114.0,60.8572,60.8662,60.8208,60.8208,4114.0
2017-07-24 12:50:00,66.95,66.98,66.94,66.97,10673.0,60.8299,60.8572,60.8208,60.8481,10673.0
2017-07-24 12:55:00,66.98,67.0,66.97,67.0,13199.0,60.8572,60.8753,60.8481,60.8753,13199.0
2017-07-24 13:00:00,67.0,67.0,66.96,66.96,18868.0,60.8753,60.8753,60.839,60.839,18868.0
2017-07-24 13:05:00,66.95,66.95,66.92,66.93,9994.0,60.8299,60.8299,60.8026,60.8117,9994.0
2017-07-24 13:10:00,66.93,66.95,66.91,66.94,11159.0,60.8117,60.8299,60.7936,60.8208,11159.0
2017-07-24 13:15:00,66.94,66.97,66.93,66.97,6138.0,60.8208,60.8481,60.8117,60.8481,6138.0
2017-07-24 13:20:00,66.97,67.01,66.95,67.0,14119.0,60.8481,60.8844,60.8299,60.8753,14119.0
2017-07-24 13:25:00,67.01,67.02,66.98,67.0,10489.0,60.8844,60.8935,60.8572,60.8753,10489.0
2017-07-24 13:30:00,66.99,67.0,66.96,66.98,13612.0,60.8662,60.8753,60.839,60.8572,13612.0
2017-07-24 13:35:00,66.98,66.98,66.95,66.95,10686.0,60.8572,60.8572,60.8299,60.8299,10686.0
2017-07-24 13:40:00,66.95,66.98,66.93,66.94,11749.0,60.8299,60.8572,60.8117,60.8208,11749.0
2017-07-24 13:45:00,66.94,66.96,66.93,66.95,19545.0,60.8208,60.839,60.8117,60.8299,19545.0
2017-07-24 13:50:00,66.96,67.0,66.96,67.0,5244.0,60.839,60.8753,60.839,60.8753,5244.0
2017-07-24 13:55:00,67.0,67.01,66.97,67.0,19641.0,60.8753,60.8844,60.8481,60.8753,19641.0
2017-07-24 14:00:00,67.01,67.02,67.0,67.0,10310.0,60.8844,60.8935,60.8753,60.8753,10310.0
2017-07-24 14:05:00,67.01,67.02,66.99,67.01,13403.0,60.8844,60.8935,60.8662,60.8844,13403.0
2017-07-24 14:10:00,67.02,67.06,67.02,67.06,13371.0,60.8935,60.9298,60.8935,60.9298,13371.0
2017-07-24 14:15:00,67.06,67.08,67.05,67.06,14190.0,60.9298,60.948,60.9208,60.9298,14190.0
2017-07-24 14:20:00,67.05,67.07,67.04,67.05,21714.0,60.9208,60.9389,60.9117,60.9208,21714.0
2017-07-24 14:25:00,67.05,67.05,67.0,67.01,14822.0,60.9208,60.9208,60.8753,60.8844,14822.0
2017-07-24 14:30:00,67.01,67.01,66.97,66.99,15498.0,60.8844,60.8844,60.8481,60.8662,15498.0
2017-07-24 14:35:00,67.0,67.0,66.98,67.0,10842.0,60.8753,60.8753,60.8572,60.8753,10842.0
2017-07-24 14:40:00,67.0,67.01,66.97,66.99,25308.0,60.8753,60.8844,60.8481,60.8662,25308.0
2017-07-24 14:45:00,66.98,67.0,66.97,66.99,13269.0,60.8572,60.8753,60.8481,60.8662,13269.0
2017-07-24 14:50:00,66.99,67.0,66.97,66.98,21646.0,60.8662,60.8753,60.8481,60.8572,21646.0
2017-07-24 14:55:00,66.98,67.0,66.98,66.99,15045.0,60.8572,60.8753,60.8572,60.8662,15045.0
2017-07-24 15:00:00,67.0,67.02,66.98,67.02,13720.0,60.8753,60.8935,60.8572,60.8935,13720.0
2017-07-24 15:05:00,67.02,67.04,67.01,67.04,15527.0,60.8935,60.9117,60.8844,60.9117,15527.0
2017-07-24 15:10:00,67.04,67.11,67.04,67.09,17883.0,60.9117,60.9753,60.9117,60.9571,17883.0
2017-07-24 15:15:00,67.09,67.1,67.08,67.09,10868.0,60.9571,60.9662,60.948,60.9571,10868.0
2017-07-24 15:20:00,67.09,67.11,67.03,67.06,24781.0,60.9571,60.9753,60.9026,60.9298,24781.0
2017-07-24 15:25:00,67.07,67.08,67.04,67.07,21245.0,60.9389,60.948,60.9117,60.9389,21245.0
2017-07-24 15:30:00,67.07,67.09,67.04,67.04,19429.0,60.9389,60.9571,60.9117,60.9117,19429.0
2017-07-24 15:35:00,67.04,67.06,67.04,67.06,15681.0,60.9117,60.9298,60.9117,60.9298,15681.0
2017-07-24 15:40:00,67.06,67.08,67.05,67.05,26668.0,60.9298,60.948,60.9208,60.9208,26668.0
2017-07-24 15:45:00,67.06,67.08,67.05,67.06,37809.0,60.9298,60.948,60.9208,60.9298,37809.0
2017-07-24 15:50:00,67.06,67.07,67.04,67.05,53172.0,60.9298,60.9389,60.9117,60.9208,53172.0
2017-07-24 15:55:00,67.06,67.06,66.98,67.01,167545.0,60.9298,60.9298,60.8572,60.8844,167545.0
2017-07-25 09:30:00,67.69,67.8,67.6,67.6,82275.0,61.5023,61.6022,61.4205,61.4205,82275.0
2017-07-25 09:35:00,67.62,67.63,67.41,67.41,75707.0,61.4387,61.4477,61.2479,61.2479,75707.0
2017-07-25 09:40:00,67.42,67.44,67.31,67.41,54528.0,61.2569,61.2751,61.157,61.2479,54528.0
2017-07-25 09:45:00,67.41,67.41,67.33,67.33,58847.0,61.2479,61.2479,61.1752,61.1752,58847.0
2017-07-25 09:50:00,67.33,67.51,67.32,67.5,56050.0,61.1752,61.3387,61.1661,61.3296,56050.0
2017-07-25 09:55:00,67.49,67.52,67.43,67.44,39072.0,61.3205,61.3478,61.266,61.2751,39072.0
2017-07-25 10:00:00,67.44,67.51,67.38,67.48,48136.0,61.2751,61.3387,61.2206,61.3115,48136.0
2017-07-25 10:05:00,67.49,67.51,67.42,67.47,24323.0,61.3205,61.3387,61.2569,61.3024,24323.0
2017-07-25 10:10:00,67.47,67.52,67.45,67.5,27961.0,61.3024,61.3478,61.2842,61.3296,27961.0
2017-07-25 10:15:00,67.5,67.53,67.48,67.52,27787.0,61.3296,61.3569,61.3115,61.3478,27787.0
2017-07-25 10:20:00,67.53,67.53,67.49,67.5,26447.0,61.3569,61.3569,61.3205,61.3296,26447.0
2017-07-25 10:25:00,67.5,67.51,67.48,67.5,18122.0,61.3296,61.3387,61.3115,61.3296,18122.0
2017-07-25 10:30:00,67.51,67.51,67.45,67.47,20434.0,61.3387,61.3387,61.2842,61.3024,20434.0
2017-07-25 10:35:00,67.47,67.5,67.41,67.48,38674.0,61.3024,61.3296,61.2479,61.3115,38674.0
2017-07-25 10:40:00,67.48,67.5,67.45,67.47,21985.0,61.3115,61.3296,61.2842,61.3024,21985.0
2017-07-25 10:45:00,67.47,67.49,67.45,67.46,26924.0,61.3024,61.3205,61.2842,61.2933,26924.0
2017-07-25 10:50:00,67.46,67.49,67.4,67.41,63730.0,61.2933,61.3205,61.2388,61.2479,63730.0
2017-07-25 10:55:00,67.41,67.42,67.36,67.4,33350.0,61.2479,61.2569,61.2024,61.2388,33350.0
2017-07-25 11:00:00,67.4,67.43,67.36,67.39,58938.0,61.2388,61.266,61.2024,61.2297,58938.0
2017-07-25 11:05:00,67.4,67.41,67.36,67.37,14401.0,61.2388,61.2479,61.2024,61.2115,14401.0
2017-07-25 11:10:00,67.37,67.4,67.35,67.36,27269.0,61.2115,61.2388,61.1933,61.2024,27269.0
2017-07-25 11:15:00,67.36,67.37,67.29,67.37,17391.0,61.2024,61.2115,61.1388,61.2115,17391.0
2017-07-25 11:20:00,67.37,67.38,67.34,67.37,12969.0,61.2115,61.2206,61.1843,61.2115,12969.0
2017-07-25 11:25:00,67.37,67.39,67.33,67.33,14719.0,61.2115,61.2297,61.1752,61.1752,14719.0
2017-07-25 11:30:00,67.32,67.33,67.19,67.23,12727.0,61.1661,61.1752,61.048,61.0843,12727.0
2017-07-25 11:35:00,67.23,67.28,67.23,67.23,20680.0,61.0843,61.1297,61.0843,61.0843,20680.0
2017-07-25 11:40:00,67.23,67.24,67.19,67.22,19466.0,61.0843,61.0934,61.048,61.0752,19466.0
2017-07-25 11:45:00,67.22,67.22,67.17,67.2,17927.0,61.0752,61.0752,61.0298,61.0571,17927.0
2017-07-25 11:50:00,67.2,67.23,67.14,67.17,27317.0,61.0571,61.0843,61.0025,61.0298,27317.0
2017-07-25 11:55:00,67.17,67.24,67.11,67.21,55957.0,61.0298,61.0934,60.9753,61.0661,55957.0
2017-07-25 12:00:00,67.23,67.32,67.23,67.27,20514.0,61.0843,61.1661,61.0843,61.1207,20514.0
2017-07-25 12:05:00,67.27,67.32,67.25,67.28,15710.0,61.1207,61.1661,61.1025,61.1297,15710.0
2017-07-25 12:10:00,67.28,67.28,67.2,67.21,14896.0,61.1297,61.1297,61.0571,61.0661,14896.0
2017-07-25 12:15:00,67.21,67.24,67.2,67.24,6870.0,61.0661,61.0934,61.0571,61.0934,6870.0
2017-07-25 12:20:00,67.24,67.25,67.17,67.18,16776.0,61.0934,61.1025,61.0298,61.0389,16776.0
2017-07-25 12:25:00,67.18,67.21,67.16,67.17,13297.0,61.0389,61.0661,61.0207,61.0298,13297.0
2017-07-25 12:30:00,67.19,67.23,67.17,67.23,5139.0,61.048,61.0843,61.0298,61.0843,5139.0
2017-07-25 12:35:00,67.22,67.22,67.16,67.17,5942.0,61.0752,61.0752,61.0207,61.0298,5942.0
2017-07-25 12:40:00,67.18,67.22,67.18,67.18,10764.0,61.0389,61.0752,61.0389,61.0389,10764.0
2017-07-25 12:45:00,67.17,67.17,67.13,67.16,6677.0,61.0298,61.0298,60.9935,61.0207,6677.0
2017-07-25 12:50:00,67.16,67.18,67.14,67.15,6897.0,61.0207,61.0389,61.0025,61.0116,6897.0
2017-07-25 12:55:00,67.15,67.17,67.11,67.14,12349.0,61.0116,61.0298,60.9753,61.0025,12349.0
2017-07-25 13:00:00,67.15,67.18,67.13,67.17,9145.0,61.0116,61.0389,60.9935,61.0298,9145.0
2017-07-25 13:05:00,67.18,67.22,67.15,67.22,15326.0,61.0389,61.0752,61.0116,61.0752,15326.0
2017-07-25 13:10:00,67.21,67.25,67.21,67.25,7920.0,61.0661,61.1025,61.0661,61.1025,7920.0
2017-07-25 13:15:00,67.25,67.25,67.19,67.2,8581.0,61.1025,61.1025,61.048,61.0571,8581.0
2017-07-25 13:20:00,67.2,67.24,67.2,67.23,9220.0,61.0571,61.0934,61.0571,61.0843,9220.0
2017-07-25 13:25:00,67.24,67.25,67.21,67.24,9519.0,61.0934,61.1025,61.0661,61.0934,9519.0
2017-07-25 13:30:00,67.24,67.26,67.21,67.23,9331.0,61.0934,61.1116,61.0661,61.0843,9331.0
2017-07-25 13:35:00,67.23,67.26,67.22,67.25,11341.0,61.0843,61.1116,61.0752,61.1025,11341.0
2017-07-25 13:40:00,67.25,67.25,67.23,67.23,18131.0,61.1025,61.1025,61.0843,61.0843,18131.0
2017-07-25 13:45:00,67.23,67.25,67.19,67.19,19842.0,61.0843,61.1025,61.048,61.048,19842.0
2017-07-25 13:50:00,67.19,67.21,67.17,67.2,22273.0,61.048,61.0661,61.0298,61.0571,22273.0
2017-07-25 13:55:00,67.2,67.22,67.15,67.17,12006.0,61.0571,61.0752,61.0116,61.0298,12006.0
2017-07-25 14:00:00,67.17,67.18,67.15,67.17,4731.0,61.0298,61.0389,61.0116,61.0298,4731.0
2017-07-25 14:05:00,67.18,67.21,67.18,67.2,15814.0,61.0389,61.0661,61.0389,61.0571,15814.0
2017-07-25 14:10:00,67.2,67.21,67.18,67.2,14341.0,61.0571,61.0661,61.0389,61.0571,14341.0
2017-07-25 14:15:00,67.2,67.21,67.13,67.13,15294.0,61.0571,61.0661,60.9935,60.9935,15294.0
2017-07-25 14:20:00,67.15,67.18,67.13,67.17,9183.0,61.0116,61.0389,60.9935,61.0298,9183.0
2017-07-25 14:25:00,67.17,67.2,67.16,67.18,11637.0,61.0298,61.0571,61.0207,61.0389,11637.0
2017-07-25 14:30:00,67.18,67.21,67.15,67.17,25063.0,61.0389,61.0661,61.0116,61.0298,25063.0
2017-07-25 14:35:00,67.17,67.18,67.13,67.15,9077.0,61.0298,61.0389,60.9935,61.0116,9077.0
2017-07-25 14:40:00,67.14,67.14,67.1,67.12,16811.0,61.0025,61.0025,60.9662,60.9844,16811.0
2017-07-25 14:45:00,67.12,67.15,67.11,67.15,8697.0,60.9844,61.0116,60.9753,61.0116,8697.0
2017-07-25 14:50:00,67.15,67.19,67.15,67.17,15550.0,61.0116,61.048,61.0116,61.0298,15550.0
2017-07-25 14:55:00,67.18,67.19,67.16,67.18,12651.0,61.0389,61.048,61.0207,61.0389,12651.0
2017-07-25 15:00:00,67.18,67.21,67.16,67.17,12269.0,61.0389,61.0661,61.0207,61.0298,12269.0
2017-07-25 15:05:00,67.16,67.18,67.13,67.14,20081.0,61.0207,61.0389,60.9935,61.0025,20081.0
2017-07-25 15:10:00,67.13,67.15,67.1,67.11,21127.0,60.9935,61.0116,60.9662,60.9753,21127.0
2017-07-25 15:15:00,67.11,67.12,67.1,67.11,24933.0,60.9753,60.9844,60.9662,60.9753,24933.0
2017-07-25 15:20:00,67.11,67.13,67.08,67.08,26307.0,60.9753,60.9935,60.948,60.948,26307.0
2017-07-25 15:25:00,67.08,67.13,67.08,67.13,20376.0,60.948,60.9935,60.948,60.9935,20376.0
2017-07-25 15:30:00,67.13,67.15,67.12,67.12,20647.0,60.9935,61.0116,60.9844,60.9844,20647.0
2017-07-25 15:35:00,67.12,67.15,67.09,67.12,31130.0,60.9844,61.0116,60.9571,60.9844,31130.0
2017-07-25 15:40:00,67.12,67.18,67.12,67.16,36308.0,60.9844,61.0389,60.9844,61.0207,36308.0
2017-07-25 15:45:00,67.17,67.17,67.11,67.12,39650.0,61.0298,61.0298,60.9753,60.9844,39650.0
2017-07-25 15:50:00,67.11,67.18,67.1,67.16,53770.0,60.9753,61.0389,60.9662,61.0207,53770.0
2017-07-25 15:55:00,67.16,67.2,67.14,67.17,94538.0,61.0207,61.0571,61.0025,61.0298,94538.0
2017-07-26 09:30:00,67.25,67.27,67.07,67.22,79769.0,61.1025,61.1207,60.9389,61.0752,79769.0
2017-07-26 09:35:00,67.22,67.23,67.17,67.2,36915.0,61.0752,61.0843,61.0298,61.0571,36915.0
2017-07-26 09:40:00,67.21,67.27,67.01,67.06,64281.0,61.0661,61.1207,60.8844,60.9298,64281.0
2017-07-26 09:45:00,67.06,67.13,66.99,67.08,42366.0,60.9298,60.9935,60.8662,60.948,42366.0
2017-07-26 09:50:00,67.07,67.13,67.01,67.13,40591.0,60.9389,60.9935,60.8844,60.9935,40591.0
2017-07-26 09:55:00,67.13,67.15,67.07,67.14,36142.0,60.9935,61.0116,60.9389,61.0025,36142.0
2017-07-26 10:00:00,67.14,67.14,67.08,67.11,63624.0,61.0025,61.0025,60.948,60.9753,63624.0
2017-07-26 10:05:00,67.1,67.17,67.07,67.15,32805.0,60.9662,61.0298,60.9389,61.0116,32805.0
2017-07-26 10:10:00,67.16,67.17,67.07,67.17,31405.0,61.0207,61.0298,60.9389,61.0298,31405.0
2017-07-26 10:15:00,67.16,67.18,67.1,67.17,22534.0,61.0207,61.0389,60.9662,61.0298,22534.0
2017-07-26 10:20:00,67.17,67.18,67.15,67.15,36669.0,61.0298,61.0389,61.0116,61.0116,36669.0
2017-07-26 10:25:00,67.15,67.17,67.09,67.16,25473.0,61.0116,61.0298,60.9571,61.0207,25473.0
2017-07-26 10:30:00,67.17,67.17,67.06,67.13,25819.0,61.0298,61.0298,60.9298,60.9935,25819.0
2017-07-26 10:35:00,67.14,67.16,67.04,67.05,32552.0,61.0025,61.0207,60.9117,60.9208,32552.0
2017-07-26 10:40:00,67.05,67.06,67.02,67.05,27871.0,60.9208,60.9298,60.8935,60.9208,27871.0
2017-07-26 10:45:00,67.04,67.05,66.97,67.0,36870.0,60.9117,60.9208,60.8481,60.8753,36870.0
2017-07-26 10:50:00,67.0,67.03,66.95,67.0,30102.0,60.8753,60.9026,60.8299,60.8753,30102.0
2017-07-26 10:55:00,67.01,67.09,67.0,67.03,33023.0,60.8844,60.9571,60.8753,60.9026,33023.0
2017-07-26 11:00:00,67.03,67.05,66.99,67.0,19226.0,60.9026,60.9208,60.8662,60.8753,19226.0
2017-07-26 11:05:00,67.0,67.02,66.98,67.02,30746.0,60.8753,60.8935,60.8572,60.8935,30746.0
2017-07-26 11:10:00,67.03,67.05,66.98,66.98,61068.0,60.9026,60.9208,60.8572,60.8572,61068.0
2017-07-26 11:15:00,66.99,67.09,66.98,67.09,34234.0,60.8662,60.9571,60.8572,60.9571,34234.0
2017-07-26 11:20:00,67.09,67.11,67.04,67.06,24444.0,60.9571,60.9753,60.9117,60.9298,24444.0
2017-07-26 11:25:00,67.06,67.14,67.05,67.12,19153.0,60.9298,61.0025,60.9208,60.9844,19153.0
2017-07-26 11:30:00,67.13,67.13,67.06,67.08,21440.0,60.9935,60.9935,60.9298,60.948,21440.0
2017-07-26 11:35:00,67.08,67.11,67.07,67.1,13305.0,60.948,60.9753,60.9389,60.9662,13305.0
2017-07-26 11:40:00,67.1,67.13,67.08,67.13,15627.0,60.9662,60.9935,60.948,60.9935,15627.0
2017-07-26 11:45:00,67.13,67.14,67.1,67.13,24033.0,60.9935,61.0025,60.9662,60.9935,24033.0
2017-07-26 11:50:00,67.13,67.13,67.05,67.08,17874.0,60.9935,60.9935,60.9208,60.948,17874.0
2017-07-26 11:55:00,67.08,67.13,67.07,67.08,15266.0,60.948,60.9935,60.9389,60.948,15266.0
2017-07-26 12:00:00,67.09,67.1,67.07,67.08,10453.0,60.9571,60.9662,60.9389,60.948,10453.0
2017-07-26 12:05:00,67.07,67.12,67.07,67.09,14262.0,60.9389,60.9844,60.9389,60.9571,14262.0
2017-07-26 12:10:00,67.08,67.08,67.03,67.04,9529.0,60.948,60.948,60.9026,60.9117,9529.0
2017-07-26 12:15:00,67.05,67.07,67.04,67.05,9737.0,60.9208,60.9389,60.9117,60.9208,9737.0
2017-07-26 12:20:00,67.05,67.05,66.99,67.02,8960.0,60.9208,60.9208,60.8662,60.8935,8960.0
2017-07-26 12:25:00,67.02,67.02,66.99,66.99,5722.0,60.8935,60.8935,60.8662,60.8662,5722.0
2017-07-26 12:30:00,67.0,67.03,66.99,67.0,7675.0,60.8753,60.9026,60.8662,60.8753,7675.0
2017-07-26 12:35:00,67.0,67.01,66.96,66.96,10971.0,60.8753,60.8844,60.839,60.839,10971.0
2017-07-26 12:40:00,66.97,66.98,66.95,66.97,8714.0,60.8481,60.8572,60.8299,60.8481,8714.0
2017-07-26 12:45:00,66.97,66.98,66.93,66.95,12026.0,60.8481,60.8572,60.8117,60.8299,12026.0
2017-07-26 12:50:00,66.96,67.0,66.96,66.97,10136.0,60.839,60.8753,60.839,60.8481,10136.0
2017-07-26 12:55:00,66.98,66.99,66.91,66.91,10451.0,60.8572,60.8662,60.7936,60.7936,10451.0
2017-07-26 13:00:00,66.92,66.93,66.88,66.91,11142.0,60.8026,60.8117,60.7663,60.7936,11142.0
2017-07-26 13:05:00,66.91,66.95,66.89,66.91,17327.0,60.7936,60.8299,60.7754,60.7936,17327.0
2017-07-26 13:10:00,66.91,66.91,66.88,66.91,8713.0,60.7936,60.7936,60.7663,60.7936,8713.0
2017-07-26 13:15:00,66.91,66.93,66.86,66.86,13657.0,60.7936,60.8117,60.7481,60.7481,13657.0
2017-07-26 13:20:00,66.86,66.88,66.85,66.87,15623.0,60.7481,60.7663,60.739,60.7572,15623.0
2017-07-26 13:25:00,66.87,66.91,66.86,66.86,9869.0,60.7572,60.7936,60.7481,60.7481,9869.0
2017-07-26 13:30:00,66.85,66.86,66.82,66.83,30656.0,60.739,60.7481,60.7118,60.7209,30656.0
2017-07-26 13:35:00,66.83,66.83,66.76,66.78,42666.0,60.7209,60.7209,60.6573,60.6754,42666.0
2017-07-26 13:40:00,66.78,66.8,66.74,66.74,26705.0,60.6754,60.6936,60.6391,60.6391,26705.0
2017-07-26 13:45:00,66.74,66.78,66.69,66.78,27414.0,60.6391,60.6754,60.5937,60.6754,27414.0
2017-07-26 13:50:00,66.78,66.78,66.69,66.69,26110.0,60.6754,60.6754,60.5937,60.5937,26110.0
2017-07-26 13:55:00,66.69,66.69,66.59,66.61,22542.0,60.5937,60.5937,60.5028,60.521,22542.0
2017-07-26 14:00:00,66.62,66.7,66.62,66.7,29064.0,60.5301,60.6028,60.5301,60.6028,29064.0
2017-07-26 14:05:00,66.7,66.73,66.68,66.71,25084.0,60.6028,60.63,60.5846,60.6118,25084.0
2017-07-26 14:10:00,66.71,66.75,66.61,66.64,36171.0,60.6118,60.6482,60.521,60.5482,36171.0
2017-07-26 14:15:00,66.63,66.67,66.6,66.6,29338.0,60.5392,60.5755,60.5119,60.5119,29338.0
2017-07-26 14:20:00,66.61,66.62,66.56,66.56,28464.0,60.521,60.5301,60.4756,60.4756,28464.0
2017-07-26 14:25:00,66.56,66.61,66.47,66.59,79033.0,60.4756,60.521,60.3938,60.5028,79033.0
2017-07-26 14:30:00,66.59,66.59,66.54,66.57,44995.0,60.5028,60.5028,60.4574,60.4846,44995.0
2017-07-26 14:35:00,66.56,66.62,66.56,66.62,14420.0,60.4756,60.5301,60.4756,60.5301,14420.0
2017-07-26 14:40:00,66.63,66.63,66.57,66.59,20063.0,60.5392,60.5392,60.4846,60.5028,20063.0
2017-07-26 14:45:00,66.59,66.6,66.57,66.58,17694.0,60.5028,60.5119,60.4846,60.4937,17694.0
2017-07-26 14:50:00,66.59,66.7,66.59,66.68,20768.0,60.5028,60.6028,60.5028,60.5846,20768.0
2017-07-26 14:55:00,66.69,66.71,66.67,66.68,14391.0,60.5937,60.6118,60.5755,60.5846,14391.0
2017-07-26 15:00:00,66.67,66.74,66.66,66.73,17569.0,60.5755,60.6391,60.5664,60.63,17569.0
2017-07-26 15:05:00,66.73,66.74,66.72,66.73,13180.0,60.63,60.6391,60.6209,60.63,13180.0
2017-07-26 15:10:00,66.73,66.74,66.7,66.72,24821.0,60.63,60.6391,60.6028,60.6209,24821.0
2017-07-26 15:15:00,66.72,66.78,66.69,66.77,22485.0,60.6209,60.6754,60.5937,60.6664,22485.0
2017-07-26 15:20:00,66.77,66.77,66.74,66.76,27686.0,60.6664,60.6664,60.6391,60.6573,27686.0
2017-07-26 15:25:00,66.77,66.78,66.74,66.77,32788.0,60.6664,60.6754,60.6391,60.6664,32788.0
2017-07-26 15:30:00,66.76,66.77,66.71,66.73,41550.0,60.6573,60.6664,60.6118,60.63,41550.0
2017-07-26 15:35:00,66.75,66.75,66.69,66.7,37288.0,60.6482,60.6482,60.5937,60.6028,37288.0
2017-07-26 15:40:00,66.7,66.7,66.66,66.67,67368.0,60.6028,60.6028,60.5664,60.5755,67368.0
2017-07-26 15:45:00,66.67,66.69,66.62,66.67,85505.0,60.5755,60.5937,60.5301,60.5755,85505.0
2017-07-26 15:50:00,66.67,66.74,66.66,66.74,83667.0,60.5755,60.6391,60.5664,60.6391,83667.0
2017-07-26 15:55:00,66.74,66.77,66.69,66.69,158687.0,60.6391,60.6664,60.5937,60.5937,158687.0
2017-07-27 09:30:00,67.35,67.4,67.16,67.34,168171.0,61.1933,61.2388,61.0207,61.1843,168171.0
2017-07-27 09:35:00,67.35,67.35,67.1,67.22,70621.0,61.1933,61.1933,60.9662,61.0752,70621.0
2017-07-27 09:40:00,67.22,67.3,67.07,67.14,51438.0,61.0752,61.1479,60.9389,61.0025,51438.0
2017-07-27 09:45:00,67.14,67.15,67.03,67.03,37003.0,61.0025,61.0116,60.9026,60.9026,37003.0
2017-07-27 09:50:00,67.03,67.07,66.97,67.03,31706.0,60.9026,60.9389,60.8481,60.9026,31706.0
2017-07-27 09:55:00,67.02,67.02,66.84,66.9,36896.0,60.8935,60.8935,60.73,60.7845,36896.0
2017-07-27 10:00:00,66.9,66.94,66.87,66.9,30396.0,60.7845,60.8208,60.7572,60.7845,30396.0
2017-07-27 10:05:00,66.91,66.92,66.82,66.86,37386.0,60.7936,60.8026,60.7118,60.7481,37386.0
2017-07-27 10:10:00,66.87,66.89,66.71,66.81,44275.0,60.7572,60.7754,60.6118,60.7027,44275.0
2017-07-27 10:15:00,66.8,66.84,66.73,66.8,38372.0,60.6936,60.73,60.63,60.6936,38372.0
2017-07-27 10:20:00,66.8,66.82,66.74,66.74,48307.0,60.6936,60.7118,60.6391,60.6391,48307.0
2017-07-27 10:25:00,66.74,66.76,66.66,66.68,33469.0,60.6391,60.6573,60.5664,60.5846,33469.0
2017-07-27 10:30:00,66.67,66.8,66.56,66.77,76649.0,60.5755,60.6936,60.4756,60.6664,76649.0
2017-07-27 10:35:00,66.77,66.79,66.69,66.7,40490.0,60.6664,60.6845,60.5937,60.6028,40490.0
2017-07-27 10:40:00,66.7,66.7,66.65,66.65,53081.0,60.6028,60.6028,60.5573,60.5573,53081.0
2017-07-27 10:45:00,66.66,66.71,66.64,66.66,33495.0,60.5664,60.6118,60.5482,60.5664,33495.0
2017-07-27 10:50:00,66.68,66.68,66.59,66.64,41885.0,60.5846,60.5846,60.5028,60.5482,41885.0
2017-07-27 10:55:00,66.65,66.65,66.53,66.54,44398.0,60.5573,60.5573,60.4483,60.4574,44398.0
2017-07-27 11:00:00,66.54,66.59,66.53,66.53,29327.0,60.4574,60.5028,60.4483,60.4483,29327.0
2017-07-27 11:05:00,66.54,66.55,66.49,66.5,26939.0,60.4574,60.4665,60.412,60.421,26939.0
2017-07-27 11:10:00,66.5,66.6,66.5,66.54,28554.0,60.421,60.5119,60.421,60.4574,28554.0
2017-07-27 11:15:00,66.55,66.6,66.54,66.55,22458.0,60.4665,60.5119,60.4574,60.4665,22458.0
2017-07-27 11:20:00,66.54,66.65,66.52,66.63,25209.0,60.4574,60.5573,60.4392,60.5392,25209.0
2017-07-27 11:25:00,66.63,66.67,66.61,66.64,17229.0,60.5392,60.5755,60.521,60.5482,17229.0
2017-07-27 11:30:00,66.64,66.64,66.5,66.59,51339.0,60.5482,60.5482,60.421,60.5028,51339.0
2017-07-27 11:35:00,66.6,66.66,66.59,66.65,17709.0,60.5119,60.5664,60.5028,60.5573,17709.0
2017-07-27 11:40:00,66.65,66.68,66.64,66.67,21500.0,60.5573,60.5846,60.5482,60.5755,21500.0
2017-07-27 11:45:00,66.67,66.71,66.66,66.69,25649.0,60.5755,60.6118,60.5664,60.5937,25649.0
2017-07-27 11:50:00,66.69,66.82,66.68,66.79,18178.0,60.5937,60.7118,60.5846,60.6845,18178.0
2017-07-27 11:55:00,66.78,66.79,66.73,66.73,16207.0,60.6754,60.6845,60.63,60.63,16207.0
2017-07-27 12:00:00,66.73,66.75,66.7,66.74,11726.0,60.63,60.6482,60.6028,60.6391,11726.0
2017-07-27 12:05:00,66.73,66.75,66.65,66.67,19837.0,60.63,60.6482,60.5573,60.5755,19837.0
2017-07-27 12:10:00,66.67,66.72,66.66,66.7,12973.0,60.5755,60.6209,60.5664,60.6028,12973.0
2017-07-27 12:15:00,66.71,66.71,66.68,66.69,16685.0,60.6118,60.6118,60.5846,60.5937,16685.0
2017-07-27 12:20:00,66.68,66.71,66.68,66.69,13515.0,60.5846,60.6118,60.5846,60.5937,13515.0
2017-07-27 12:25:00,66.69,66.69,66.65,66.66,15424.0,60.5937,60.5937,60.5573,60.5664,15424.0
2017-07-27 12:30:00,66.66,66.69,66.63,66.65,26757.0,60.5664,60.5937,60.5392,60.5573,26757.0
2017-07-27 12:35:00,66.64,66.67,66.53,66.53,56622.0,60.5482,60.5755,60.4483,60.4483,56622.0
2017-07-27 12:40:00,66.53,66.53,66.47,66.49,23875.0,60.4483,60.4483,60.3938,60.412,23875.0
2017-07-27 12:45:00,66.48,66.51,66.47,66.48,25916.0,60.4029,60.4301,60.3938,60.4029,25916.0
2017-07-27 12:50:00,66.48,66.53,66.46,66.48,35490.0,60.4029,60.4483,60.3847,60.4029,35490.0
2017-07-27 12:55:00,66.47,66.47,66.34,66.38,27605.0,60.3938,60.3938,60.2757,60.312,27605.0
2017-07-27 13:00:00,66.38,66.41,66.34,66.38,11574.0,60.312,60.3393,60.2757,60.312,11574.0
2017-07-27 13:05:00,66.38,66.4,66.32,66.33,14926.0,60.312,60.3302,60.2575,60.2666,14926.0
2017-07-27 13:10:00,66.33,66.34,66.28,66.28,23925.0,60.2666,60.2757,60.2212,60.2212,23925.0
2017-07-27 13:15:00,66.28,66.28,66.22,66.24,29575.0,60.2212,60.2212,60.1666,60.1848,29575.0
2017-07-27 13:20:00,66.23,66.23,66.12,66.12,24498.0,60.1757,60.1757,60.0758,60.0758,24498.0
2017-07-27 13:25:00,66.11,66.12,66.05,66.08,23623.0,60.0667,60.0758,60.0122,60.0394,23623.0
2017-07-27 13:30:00,66.1,66.1,66.02,66.04,23154.0,60.0576,60.0576,59.9849,60.0031,23154.0
2017-07-27 13:35:00,66.05,66.08,65.95,65.96,46559.0,60.0122,60.0394,59.9213,59.9304,46559.0
2017-07-27 13:40:00,65.97,66.03,65.96,66.02,21144.0,59.9395,59.994,59.9304,59.9849,21144.0
2017-07-27 13:45:00,66.03,66.05,65.99,65.99,33071.0,59.994,60.0122,59.9577,59.9577,33071.0
2017-07-27 13:50:00,66.01,66.03,65.95,66.0,34857.0,59.9758,59.994,59.9213,59.9667,34857.0
2017-07-27 13:55:00,66.0,66.02,65.91,65.96,34039.0,59.9667,59.9849,59.885,59.9304,34039.0
2017-07-27 14:00:00,65.96,66.01,65.93,65.95,25369.0,59.9304,59.9758,59.9031,59.9213,25369.0
2017-07-27 14:05:00,65.97,66.01,65.93,66.0,65158.0,59.9395,59.9758,59.9031,59.9667,65158.0
2017-07-27 14:10:00,65.99,66.08,65.98,66.03,27412.0,59.9577,60.0394,59.9486,59.994,27412.0
2017-07-27 14:15:00,66.03,66.05,65.97,65.98,44256.0,59.994,60.0122,59.9395,59.9486,44256.0
2017-07-27 14:20:00,65.98,66.02,65.97,66.01,16609.0,59.9486,59.9849,59.9395,59.9758,16609.0
2017-07-27 14:25:00,66.02,66.05,65.98,66.05,22672.0,59.9849,60.0122,59.9486,60.0122,22672.0
2017-07-27 14:30:00,66.05,66.05,65.93,65.96,41797.0,60.0122,60.0122,59.9031,59.9304,41797.0
2017-07-27 14:35:00,65.96,66.07,65.95,66.03,22942.0,59.9304,60.0303,59.9213,59.994,22942.0
2017-07-27 14:40:00,66.03,66.03,65.95,65.98,28434.0,59.994,59.994,59.9213,59.9486,28434.0
2017-07-27 14:45:00,65.97,66.02,65.97,66.01,17117.0,59.9395,59.9849,59.9395,59.9758,17117.0
2017-07-27 14:50:00,66.01,66.07,65.97,66.04,29899.0,59.9758,60.0303,59.9395,60.0031,29899.0
2017-07-27 14:55:00,66.04,66.07,66.03,66.06,22373.0,60.0031,60.0303,59.994,60.0213,22373.0
2017-07-27 15:00:00,66.07,66.11,66.05,66.06,27714.0,60.0303,60.0667,60.0122,60.0213,27714.0
2017-07-27 15:05:00,66.07,66.12,66.06,66.08,36406.0,60.0303,60.0758,60.0213,60.0394,36406.0
2017-07-27 15:10:00,66.06,66.15,66.05,66.15,47103.0,60.0213,60.103,60.0122,60.103,47103.0
2017-07-27 15:15:00,66.15,66.17,66.12,66.13,23107.0,60.103,60.1212,60.0758,60.0849,23107.0
2017-07-27 15:20:00,66.12,66.13,66.09,66.1,57753.0,60.0758,60.0849,60.0485,60.0576,57753.0
2017-07-27 15:25:00,66.09,66.1,66.06,66.09,35657.0,60.0485,60.0576,60.0213,60.0485,35657.0
2017-07-27 15:30:00,66.09,66.25,66.09,66.23,77011.0,60.0485,60.1939,60.0485,60.1757,77011.0
2017-07-27 15:35:00,66.22,66.29,66.22,66.24,48159.0,60.1666,60.2302,60.1666,60.1848,48159.0
2017-07-27 15:40:00,66.24,66.27,66.2,66.27,88423.0,60.1848,60.2121,60.1485,60.2121,88423.0
2017-07-27 15:45:00,66.27,66.29,66.22,66.22,101188.0,60.2121,60.2302,60.1666,60.1666,101188.0
2017-07-27 15:50:00,66.23,66.24,66.2,66.21,140779.0,60.1757,60.1848,60.1485,60.1576,140779.0
2017-07-27 15:55:00,66.21,66.34,66.19,66.33,271355.0,60.1576,60.2757,60.1394,60.2666,271355.0
2017-07-28 09:30:00,66.28,66.32,66.21,66.28,53828.0,60.2212,60.2575,60.1576,60.2212,53828.0
2017-07-28 09:35:00,66.26,66.6,66.26,66.59,22805.0,60.203,60.5119,60.203,60.5028,22805.0
2017-07-28 09:40:00,66.6,66.64,66.56,66.59,18771.0,60.5119,60.5482,60.4756,60.5028,18771.0
2017-07-28 09:45:00,66.56,66.58,66.45,66.46,37637.0,60.4756,60.4937,60.3756,60.3847,37637.0
2017-07-28 09:50:00,66.46,66.47,66.36,66.38,24713.0,60.3847,60.3938,60.2938,60.312,24713.0
2017-07-28 09:55:00,66.38,66.38,66.25,66.25,49086.0,60.312,60.312,60.1939,60.1939,49086.0
2017-07-28 10:00:00,66.25,66.29,66.21,66.25,41004.0,60.1939,60.2302,60.1576,60.1939,41004.0
2017-07-28 10:05:00,66.25,66.25,66.14,66.17,15751.0,60.1939,60.1939,60.0939,60.1212,15751.0
2017-07-28 10:10:00,66.18,66.22,66.08,66.17,40301.0,60.1303,60.1666,60.0394,60.1212,40301.0
2017-07-28 10:15:00,66.18,66.22,66.14,66.14,17706.0,60.1303,60.1666,60.0939,60.0939,17706.0
2017-07-28 10:20:00,66.13,66.13,66.05,66.12,22017.0,60.0849,60.0849,60.0122,60.0758,22017.0
2017-07-28 10:25:00,66.13,66.27,66.11,66.27,21112.0,60.0849,60.2121,60.0667,60.2121,21112.0
2017-07-28 10:30:00,66.27,66.28,66.08,66.09,20584.0,60.2121,60.2212,60.0394,60.0485,20584.0
2017-07-28 10:35:00,66.09,66.17,66.09,66.17,13070.0,60.0485,60.1212,60.0485,60.1212,13070.0
2017-07-28 10:40:00,66.17,66.27,66.17,66.24,30097.0,60.1212,60.2121,60.1212,60.1848,30097.0
2017-07-28 10:45:00,66.26,66.26,66.23,66.24,7474.0,60.203,60.203,60.1757,60.1848,7474.0
2017-07-28 10:50:00,66.25,66.26,66.21,66.25,17221.0,60.1939,60.203,60.1576,60.1939,17221.0
2017-07-28 10:55:00,66.25,66.27,66.19,66.21,18207.0,60.1939,60.2121,60.1394,60.1576,18207.0
2017-07-28 11:00:00,66.22,66.26,66.22,66.26,23908.0,60.1666,60.203,60.1666,60.203,23908.0
2017-07-28 11:05:00,66.25,66.26,66.14,66.26,32773.0,60.1939,60.203,60.0939,60.203,32773.0
2017-07-28 11:10:00,66.25,66.27,66.22,66.23,20856.0,60.1939,60.2121,60.1666,60.1757,20856.0
2017-07-28 11:15:00,66.23,66.25,66.22,66.24,10613.0,60.1757,60.1939,60.1666,60.1848,10613.0
2017-07-28 11:20:00,66.25,66.27,66.19,66.21,21139.0,60.1939,60.2121,60.1394,60.1576,21139.0
2017-07-28 11:25:00,66.21,66.22,66.15,66.18,13518.0,60.1576,60.1666,60.103,60.1303,13518.0
2017-07-28 11:30:00,66.17,66.24,66.15,66.22,9308.0,60.1212,60.1848,60.103,60.1666,9308.0
2017-07-28 11:35:00,66.23,66.27,66.23,66.26,28634.0,60.1757,60.2121,60.1757,60.203,28634.0
2017-07-28 11:40:00,66.26,66.27,66.22,66.23,23532.0,60.203,60.2121,60.1666,60.1757,23532.0
2017-07-28 11:45:00,66.24,66.26,66.24,66.25,17638.0,60.1848,60.203,60.1848,60.1939,17638.0
2017-07-28 11:50:00,66.25,66.26,66.24,66.26,13754.0,60.1939,60.203,60.1848,60.203,13754.0
2017-07-28 11:55:00,66.26,66.27,66.25,66.26,33658.0,60.203,60.2121,60.1939,60.203,33658.0
2017-07-28 12:00:00,66.26,66.39,66.25,66.39,69480.0,60.203,60.3211,60.1939,60.3211,69480.0
2017-07-28 12:05:00,66.4,66.52,66.4,66.51,14753.0,60.3302,60.4392,60.3302,60.4301,14753.0
2017-07-28 12:10:00,66.52,66.53,66.45,66.46,10995.0,60.4392,60.4483,60.3756,60.3847,10995.0
2017-07-28 12:15:00,66.45,66.47,66.45,66.46,9753.0,60.3756,60.3938,60.3756,60.3847,9753.0
2017-07-28 12:20:00,66.45,66.45,66.33,66.34,15728.0,60.3756,60.3756,60.2666,60.2757,15728.0
2017-07-28 12:25:00,66.34,66.36,66.3,66.32,45561.0,60.2757,60.2938,60.2393,60.2575,45561.0
2017-07-28 12:30:00,66.32,66.4,66.31,66.4,18952.0,60.2575,60.3302,60.2484,60.3302,18952.0
2017-07-28 12:35:00,66.4,66.42,66.39,66.39,6504.0,60.3302,60.3484,60.3211,60.3211,6504.0
2017-07-28 12:40:00,66.4,66.4,66.35,66.36,11931.0,60.3302,60.3302,60.2848,60.2938,11931.0
2017-07-28 12:45:00,66.36,66.38,66.35,66.36,7208.0,60.2938,60.312,60.2848,60.2938,7208.0
2017-07-28 12:50:00,66.37,66.38,66.36,66.36,8237.0,60.3029,60.312,60.2938,60.2938,8237.0
2017-07-28 12:55:00,66.37,66.42,66.37,66.41,7879.0,60.3029,60.3484,60.3029,60.3393,7879.0
2017-07-28 13:00:00,66.41,66.41,66.36,66.37,6304.0,60.3393,60.3393,60.2938,60.3029,6304.0
2017-07-28 13:05:00,66.37,66.37,66.33,66.35,9556.0,60.3029,60.3029,60.2666,60.2848,9556.0
2017-07-28 13:10:00,66.35,66.37,66.34,66.35,9084.0,60.2848,60.3029,60.2757,60.2848,9084.0
2017-07-28 13:15:00,66.35,66.38,66.32,66.33,10463.0,60.2848,60.312,60.2575,60.2666,10463.0
2017-07-28 13:20:00,66.34,66.34,66.31,66.33,6478.0,60.2757,60.2757,60.2484,60.2666,6478.0
2017-07-28 13:25:00,66.32,66.34,66.31,66.33,5550.0,60.2575,60.2757,60.2484,60.2666,5550.0
2017-07-28 13:30:00,66.33,66.35,66.3,66.31,9296.0,60.2666,60.2848,60.2393,60.2484,9296.0
2017-07-28 13:35:00,66.31,66.35,66.31,66.35,6206.0,60.2484,60.2848,60.2484,60.2848,6206.0
2017-07-28 13:40:00,66.35,66.42,66.35,66.42,5237.0,60.2848,60.3484,60.2848,60.3484,5237.0
2017-07-28 13:45:00,66.43,66.45,66.43,66.44,6927.0,60.3574,60.3756,60.3574,60.3665,6927.0
2017-07-28 13:50:00,66.45,66.46,66.44,66.46,3651.0,60.3756,60.3847,60.3665,60.3847,3651.0
2017-07-28 13:55:00,66.47,66.47,66.44,66.45,14042.0,60.3938,60.3938,60.3665,60.3756,14042.0
2017-07-28 14:00:00,66.45,66.47,66.44,66.46,13655.0,60.3756,60.3938,60.3665,60.3847,13655.0
2017-07-28 14:05:00,66.45,66.47,66.45,66.46,11409.0,60.3756,60.3938,60.3756,60.3847,11409.0
2017-07-28 14:10:00,66.47,66.47,66.44,66.45,7080.0,60.3938,60.3938,60.3665,60.3756,7080.0
2017-07-28 14:15:00,66.45,66.47,66.44,66.47,17345.0,60.3756,60.3938,60.3665,60.3938,17345.0
2017-07-28 14:20:00,66.46,66.47,66.46,66.47,9414.0,60.3847,60.3938,60.3847,60.3938,9414.0
2017-07-28 14:25:00,66.47,66.47,66.45,66.47,19425.0,60.3938,60.3938,60.3756,60.3938,19425.0
2017-07-28 14:30:00,66.47,66.47,66.43,66.45,11333.0,60.3938,60.3938,60.3574,60.3756,11333.0
2017-07-28 14:35:00,66.46,66.47,66.45,66.46,11614.0,60.3847,60.3938,60.3756,60.3847,11614.0
2017-07-28 14:40:00,66.46,66.47,66.45,66.45,10106.0,60.3847,60.3938,60.3756,60.3756,10106.0
2017-07-28 14:45:00,66.45,66.46,66.44,66.45,9937.0,60.3756,60.3847,60.3665,60.3756,9937.0
2017-07-28 14:50:00,66.46,66.47,66.43,66.45,7737.0,60.3847,60.3938,60.3574,60.3756,7737.0
2017-07-28 14:55:00,66.45,66.47,66.45,66.45,15510.0,60.3756,60.3938,60.3756,60.3756,15510.0
2017-07-28 15:00:00,66.44,66.46,66.44,66.46,3860.0,60.3665,60.3847,60.3665,60.3847,3860.0
2017-07-28 15:05:00,66.45,66.45,66.41,66.44,9451.0,60.3756,60.3756,60.3393,60.3665,9451.0
2017-07-28 15:10:00,66.43,66.43,66.35,66.36,14565.0,60.3574,60.3574,60.2848,60.2938,14565.0
2017-07-28 15:15:00,66.36,66.38,66.34,66.37,23902.0,60.2938,60.312,60.2757,60.3029,23902.0
2017-07-28 15:20:00,66.38,66.39,66.35,66.38,21343.0,60.312,60.3211,60.2848,60.312,21343.0
2017-07-28 15:25:00,66.37,66.37,66.33,66.34,13155.0,60.3029,60.3029,60.2666,60.2757,13155.0
2017-07-28 15:30:00,66.35,66.43,66.34,66.39,25889.0,60.2848,60.3574,60.2757,60.3211,25889.0
2017-07-28 15:35:00,66.39,66.4,66.37,66.39,13850.0,60.3211,60.3302,60.3029,60.3211,13850.0
2017-07-28 15:40:00,66.4,66.46,66.39,66.45,21585.0,60.3302,60.3847,60.3211,60.3756,21585.0
2017-07-28 15:45:00,66.45,66.46,66.41,66.44,48419.0,60.3756,60.3847,60.3393,60.3665,48419.0
2017-07-28 15:50:00,66.44,66.46,66.39,66.41,79213.0,60.3665,60.3847,60.3211,60.3393,79213.0
2017-07-28 15:55:00,66.41,66.44,66.38,66.39,194333.0,60.3393,60.3665,60.312,60.3211,194333.0
2017-07-31 09:30:00,66.95,67.34,66.95,67.32,89928.0,60.8299,61.1843,60.8299,61.1661,89928.0
2017-07-31 09:35:00,67.34,67.39,67.19,67.3,48810.0,61.1843,61.2297,61.048,61.1479,48810.0
2017-07-31 09:40:00,67.28,67.47,67.28,67.47,42733.0,61.1297,61.3024,61.1297,61.3024,42733.0
2017-07-31 09:45:00,67.48,67.51,67.4,67.43,80679.0,61.3115,61.3387,61.2388,61.266,80679.0
2017-07-31 09:50:00,67.41,67.44,67.37,67.42,51329.0,61.2479,61.2751,61.2115,61.2569,51329.0
2017-07-31 09:55:00,67.42,67.48,67.39,67.4,51656.0,61.2569,61.3115,61.2297,61.2388,51656.0
2017-07-31 10:00:00,67.41,67.44,67.37,67.42,70459.0,61.2479,61.2751,61.2115,61.2569,70459.0
2017-07-31 10:05:00,67.42,67.51,67.42,67.5,71768.0,61.2569,61.3387,61.2569,61.3296,71768.0
2017-07-31 10:10:00,67.5,67.5,67.46,67.5,54614.0,61.3296,61.3296,61.2933,61.3296,54614.0
2017-07-31 10:15:00,67.5,67.53,67.41,67.41,61089.0,61.3296,61.3569,61.2479,61.2479,61089.0
2017-07-31 10:20:00,67.42,67.42,67.36,67.4,34309.0,61.2569,61.2569,61.2024,61.2388,34309.0
2017-07-31 10:25:00,67.39,67.4,67.34,67.37,34226.0,61.2297,61.2388,61.1843,61.2115,34226.0
2017-07-31 10:30:00,67.36,67.38,67.25,67.25,21048.0,61.2024,61.2206,61.1025,61.1025,21048.0
2017-07-31 10:35:00,67.23,67.25,67.13,67.25,23550.0,61.0843,61.1025,60.9935,61.1025,23550.0
2017-07-31 10:40:00,67.24,67.27,67.17,67.19,48181.0,61.0934,61.1207,61.0298,61.048,48181.0
2017-07-31 10:45:00,67.19,67.19,67.12,67.17,35190.0,61.048,61.048,60.9844,61.0298,35190.0
2017-07-31 10:50:00,67.18,67.18,67.07,67.07,25772.0,61.0389,61.0389,60.9389,60.9389,25772.0
2017-07-31 10:55:00,67.09,67.14,67.06,67.14,66939.0,60.9571,61.0025,60.9298,61.0025,66939.0
2017-07-31 11:00:00,67.13,67.23,67.13,67.16,22929.0,60.9935,61.0843,60.9935,61.0207,22929.0
2017-07-31 11:05:00,67.17,67.31,67.17,67.31,17382.0,61.0298,61.157,61.0298,61.157,17382.0
2017-07-31 11:10:00,67.31,67.31,67.24,67.25,28614.0,61.157,61.157,61.0934,61.1025,28614.0
2017-07-31 11:15:00,67.25,67.37,67.24,67.34,22855.0,61.1025,61.2115,61.0934,61.1843,22855.0
2017-07-31 11:20:00,67.35,67.4,67.31,67.34,39536.0,61.1933,61.2388,61.157,61.1843,39536.0
2017-07-31 11:25:00,67.33,67.37,67.33,67.36,93892.0,61.1752,61.2115,61.1752,61.2024,93892.0
2017-07-31 11:30:00,67.37,67.39,67.24,67.24,39281.0,61.2115,61.2297,61.0934,61.0934,39281.0
2017-07-31 11:35:00,67.25,67.27,67.22,67.24,16572.0,61.1025,61.1207,61.0752,61.0934,16572.0
2017-07-31 11:40:00,67.23,67.25,67.19,67.21,24884.0,61.0843,61.1025,61.048,61.0661,24884.0
2017-07-31 11:45:00,67.22,67.28,67.21,67.23,25969.0,61.0752,61.1297,61.0661,61.0843,25969.0
2017-07-31 11:50:00,67.23,67.24,67.13,67.13,20706.0,61.0843,61.0934,60.9935,60.9935,20706.0
2017-07-31 11:55:00,67.13,67.15,67.09,67.11,38668.0,60.9935,61.0116,60.9571,60.9753,38668.0
2017-07-31 12:00:00,67.11,67.15,67.04,67.15,36387.0,60.9753,61.0116,60.9117,61.0116,36387.0
2017-07-31 12:05:00,67.16,67.16,67.04,67.04,25187.0,61.0207,61.0207,60.9117,60.9117,25187.0
2017-07-31 12:10:00,67.05,67.07,67.01,67.02,17236.0,60.9208,60.9389,60.8844,60.8935,17236.0
2017-07-31 12:15:00,67.03,67.03,66.97,67.0,33652.0,60.9026,60.9026,60.8481,60.8753,33652.0
2017-07-31 12:20:00,67.0,67.14,67.0,67.13,85727.0,60.8753,61.0025,60.8753,60.9935,85727.0
2017-07-31 12:25:00,67.13,67.15,67.07,67.08,27773.0,60.9935,61.0116,60.9389,60.948,27773.0
2017-07-31 12:30:00,67.08,67.14,67.08,67.12,13233.0,60.948,61.0025,60.948,60.9844,13233.0
2017-07-31 12:35:00,67.13,67.17,67.12,67.14,17018.0,60.9935,61.0298,60.9844,61.0025,17018.0
2017-07-31 12:40:00,67.14,67.15,67.12,67.12,18907.0,61.0025,61.0116,60.9844,60.9844,18907.0
2017-07-31 12:45:00,67.12,67.12,67.06,67.06,17796.0,60.9844,60.9844,60.9298,60.9298,17796.0
2017-07-31 12:50:00,67.06,67.07,66.99,67.01,12929.0,60.9298,60.9389,60.8662,60.8844,12929.0
2017-07-31 12:55:00,67.02,67.03,66.99,66.99,9838.0,60.8935,60.9026,60.8662,60.8662,9838.0
2017-07-31 13:00:00,66.98,67.05,66.95,66.99,23372.0,60.8572,60.9208,60.8299,60.8662,23372.0
2017-07-31 13:05:00,66.98,67.08,66.98,67.07,12582.0,60.8572,60.948,60.8572,60.9389,12582.0
2017-07-31 13:10:00,67.08,67.08,67.03,67.05,18344.0,60.948,60.948,60.9026,60.9208,18344.0
2017-07-31 13:15:00,67.06,67.17,67.06,67.14,12913.0,60.9298,61.0298,60.9298,61.0025,12913.0
2017-07-31 13:20:00,67.14,67.15,67.08,67.09,13639.0,61.0025,61.0116,60.948,60.9571,13639.0
2017-07-31 13:25:00,67.09,67.12,67.07,67.1,16852.0,60.9571,60.9844,60.9389,60.9662,16852.0
2017-07-31 13:30:00,67.09,67.1,67.07,67.1,8246.0,60.9571,60.9662,60.9389,60.9662,8246.0
2017-07-31 13:35:00,67.1,67.11,67.0,67.01,13340.0,60.9662,60.9753,60.8753,60.8844,13340.0
2017-07-31 13:40:00,67.01,67.07,67.0,67.01,17864.0,60.8844,60.9389,60.8753,60.8844,17864.0
2017-07-31 13:45:00,67.01,67.04,67.01,67.03,14975.0,60.8844,60.9117,60.8844,60.9026,14975.0
2017-07-31 13:50:00,67.03,67.04,66.99,67.0,17756.0,60.9026,60.9117,60.8662,60.8753,17756.0
2017-07-31 13:55:00,66.99,67.05,66.98,67.05,11365.0,60.8662,60.9208,60.8572,60.9208,11365.0
2017-07-31 14:00:00,67.06,67.07,66.98,67.0,23753.0,60.9298,60.9389,60.8572,60.8753,23753.0
2017-07-31 14:05:00,67.0,67.03,66.97,66.98,18995.0,60.8753,60.9026,60.8481,60.8572,18995.0
2017-07-31 14:10:00,66.98,67.02,66.9,67.02,26111.0,60.8572,60.8935,60.7845,60.8935,26111.0
2017-07-31 14:15:00,67.02,67.07,67.02,67.04,15108.0,60.8935,60.9389,60.8935,60.9117,15108.0
2017-07-31 14:20:00,67.04,67.06,66.9,66.94,40624.0,60.9117,60.9298,60.7845,60.8208,40624.0
2017-07-31 14:25:00,66.93,66.95,66.88,66.89,39740.0,60.8117,60.8299,60.7663,60.7754,39740.0
2017-07-31 14:30:00,66.89,66.89,66.85,66.86,34816.0,60.7754,60.7754,60.739,60.7481,34816.0
2017-07-31 14:35:00,66.86,66.86,66.8,66.81,34797.0,60.7481,60.7481,60.6936,60.7027,34797.0
2017-07-31 14:40:00,66.81,66.82,66.77,66.81,57796.0,60.7027,60.7118,60.6664,60.7027,57796.0
2017-07-31 14:45:00,66.81,66.81,66.78,66.78,31055.0,60.7027,60.7027,60.6754,60.6754,31055.0
2017-07-31 14:50:00,66.78,66.79,66.72,66.73,38589.0,60.6754,60.6845,60.6209,60.63,38589.0
2017-07-31 14:55:00,66.71,66.72,66.66,66.66,45883.0,60.6118,60.6209,60.5664,60.5664,45883.0
2017-07-31 15:00:00,66.67,66.72,66.66,66.7,43018.0,60.5755,60.6209,60.5664,60.6028,43018.0
2017-07-31 15:05:00,66.7,66.7,66.66,66.67,50985.0,60.6028,60.6028,60.5664,60.5755,50985.0
2017-07-31 15:10:00,66.67,66.67,66.63,66.67,34851.0,60.5755,60.5755,60.5392,60.5755,34851.0
2017-07-31 15:15:00,66.67,66.75,66.63,66.75,74042.0,60.5755,60.6482,60.5392,60.6482,74042.0
2017-07-31 15:20:00,66.74,66.85,66.74,66.83,38211.0,60.6391,60.739,60.6391,60.7209,38211.0
2017-07-31 15:25:00,66.82,66.83,66.79,66.8,36099.0,60.7118,60.7209,60.6845,60.6936,36099.0
2017-07-31 15:30:00,66.8,66.82,66.77,66.79,42532.0,60.6936,60.7118,60.6664,60.6845,42532.0
2017-07-31 15:35:00,66.79,66.81,66.7,66.73,32839.0,60.6845,60.7027,60.6028,60.63,32839.0
2017-07-31 15:40:00,66.73,66.81,66.72,66.8,40094.0,60.63,60.7027,60.6209,60.6936,40094.0
2017-07-31 15:45:00,66.8,66.84,66.78,66.78,55162.0,60.6936,60.73,60.6754,60.6754,55162.0
2017-07-31 15:50:00,66.78,66.78,66.73,66.76,57254.0,60.6754,60.6754,60.63,60.6573,57254.0
2017-07-31 15:55:00,66.76,66.81,66.74,66.77,172527.0,60.6573,60.7027,60.6391,60.6664,172527.0
2017-08-01 09:30:00,68.17,68.29,67.87,67.92,217889.0,61.9384,62.0474,61.6658,61.7112,217889.0
2017-08-01 09:35:00,67.96,68.0,67.36,67.4,191312.0,61.7476,61.7839,61.2024,61.2388,191312.0
2017-08-01 09:40:00,67.4,67.52,67.27,67.5,126751.0,61.2388,61.3478,61.1207,61.3296,126751.0
2017-08-01 09:45:00,67.5,67.67,67.42,67.42,122716.0,61.3296,61.4841,61.2569,61.2569,122716.0
2017-08-01 09:50:00,67.43,67.62,67.37,67.55,54602.0,61.266,61.4387,61.2115,61.3751,54602.0
2017-08-01 09:55:00,67.55,67.67,67.51,67.56,70987.0,61.3751,61.4841,61.3387,61.3841,70987.0
2017-08-01 10:00:00,67.57,67.65,67.54,67.6,46487.0,61.3932,61.4659,61.366,61.4205,46487.0
2017-08-01 10:05:00,67.6,67.6,67.31,67.48,77661.0,61.4205,61.4205,61.157,61.3115,77661.0
2017-08-01 10:10:00,67.47,67.7,67.46,67.63,69400.0,61.3024,61.5113,61.2933,61.4477,69400.0
2017-08-01 10:15:00,67.61,67.66,67.51,67.64,38930.0,61.4296,61.475,61.3387,61.4568,38930.0
2017-08-01 10:20:00,67.64,67.68,67.56,67.65,71122.0,61.4568,61.4932,61.3841,61.4659,71122.0
2017-08-01 10:25:00,67.64,67.64,67.37,67.52,45502.0,61.4568,61.4568,61.2115,61.3478,45502.0
2017-08-01 10:30:00,67.53,67.63,67.5,67.59,34391.0,61.3569,61.4477,61.3296,61.4114,34391.0
2017-08-01 10:35:00,67.59,67.65,67.55,67.55,48849.0,61.4114,61.4659,61.3751,61.3751,48849.0
2017-08-01 10:40:00,67.55,67.62,67.52,67.62,40996.0,61.3751,61.4387,61.3478,61.4387,40996.0
2017-08-01 10:45:00,67.62,67.64,67.56,67.61,34574.0,61.4387,61.4568,61.3841,61.4296,34574.0
2017-08-01 10:50:00,67.61,67.65,67.6,67.62,44461.0,61.4296,61.4659,61.4205,61.4387,44461.0
2017-08-01 10:55:00,67.62,67.65,67.56,67.6,29454.0,61.4387,61.4659,61.3841,61.4205,29454.0
2017-08-01 11:00:00,67.59,67.6,67.53,67.55,63239.0,61.4114,61.4205,61.3569,61.3751,63239.0
2017-08-01 11:05:00,67.56,67.65,67.56,67.6,25360.0,61.3841,61.4659,61.3841,61.4205,25360.0
2017-08-01 11:10:00,67.6,67.64,67.46,67.47,47006.0,61.4205,61.4568,61.2933,61.3024,47006.0
2017-08-01 11:15:00,67.47,67.57,67.46,67.55,29849.0,61.3024,61.3932,61.2933,61.3751,29849.0
2017-08-01 11:20:00,67.53,67.55,67.51,67.54,27010.0,61.3569,61.3751,61.3387,61.366,27010.0
2017-08-01 11:25:00,67.54,67.54,67.47,67.48,22828.0,61.366,61.366,61.3024,61.3115,22828.0
2017-08-01 11:30:00,67.49,67.65,67.46,67.62,51107.0,61.3205,61.4659,61.2933,61.4387,51107.0
2017-08-01 11:35:00,67.61,67.61,67.55,67.56,30896.0,61.4296,61.4296,61.3751,61.3841,30896.0
2017-08-01 11:40:00,67.57,67.67,67.54,67.66,32063.0,61.3932,61.4841,61.366,61.475,32063.0
2017-08-01 11:45:00,67.66,67.67,67.53,67.6,32949.0,61.475,61.4841,61.3569,61.4205,32949.0
2017-08-01 11:50:00,67.59,67.65,67.58,67.6,41742.0,61.4114,61.4659,61.4023,61.4205,41742.0
2017-08-01 11:55:00,67.61,67.64,67.53,67.62,23431.0,61.4296,61.4568,61.3569,61.4387,23431.0
2017-08-01 12:00:00,67.62,67.65,67.61,67.63,19863.0,61.4387,61.4659,61.4296,61.4477,19863.0
2017-08-01 12:05:00,67.63,67.63,67.58,67.59,29380.0,61.4477,61.4477,61.4023,61.4114,29380.0
2017-08-01 12:10:00,67.59,67.6,67.55,67.56,17505.0,61.4114,61.4205,61.3751,61.3841,17505.0
2017-08-01 12:15:00,67.57,67.63,67.57,67.6,18246.0,61.3932,61.4477,61.3932,61.4205,18246.0
2017-08-01 12:20:00,67.6,67.66,67.59,67.59,20219.0,61.4205,61.475,61.4114,61.4114,20219.0
2017-08-01 12:25:00,67.6,67.62,67.57,67.59,17476.0,61.4205,61.4387,61.3932,61.4114,17476.0
2017-08-01 12:30:00,67.6,67.6,67.55,67.59,13526.0,61.4205,61.4205,61.3751,61.4114,13526.0
2017-08-01 12:35:00,67.58,67.58,67.55,67.57,15250.0,61.4023,61.4023,61.3751,61.3932,15250.0
2017-08-01 12:40:00,67.57,67.63,67.56,67.59,15379.0,61.3932,61.4477,61.3841,61.4114,15379.0
2017-08-01 12:45:00,67.59,67.66,67.58,67.65,43811.0,61.4114,61.475,61.4023,61.4659,43811.0
2017-08-01 12:50:00,67.66,67.68,67.6,67.6,76174.0,61.475,61.4932,61.4205,61.4205,76174.0
2017-08-01 12:55:00,67.6,67.6,67.55,67.58,21718.0,61.4205,61.4205,61.3751,61.4023,21718.0
2017-08-01 13:00:00,67.58,67.58,67.5,67.52,26316.0,61.4023,61.4023,61.3296,61.3478,26316.0
2017-08-01 13:05:00,67.51,67.57,67.51,67.57,18676.0,61.3387,61.3932,61.3387,61.3932,18676.0
2017-08-01 13:10:00,67.56,67.6,67.54,67.57,20848.0,61.3841,61.4205,61.366,61.3932,20848.0
2017-08-01 13:15:00,67.57,67.6,67.56,67.58,14869.0,61.3932,61.4205,61.3841,61.4023,14869.0
2017-08-01 13:20:00,67.57,67.6,67.55,67.56,17504.0,61.3932,61.4205,61.3751,61.3841,17504.0
2017-08-01 13:25:00,67.55,67.56,67.51,67.52,15383.0,61.3751,61.3841,61.3387,61.3478,15383.0
2017-08-01 13:30:00,67.53,67.54,67.52,67.53,15865.0,61.3569,61.366,61.3478,61.3569,15865.0
2017-08-01 13:35:00,67.53,67.53,67.48,67.49,24829.0,61.3569,61.3569,61.3115,61.3205,24829.0
2017-08-01 13:40:00,67.49,67.53,67.48,67.5,36705.0,61.3205,61.3569,61.3115,61.3296,36705.0
2017-08-01 13:45:00,67.5,67.5,67.45,67.45,16277.0,61.3296,61.3296,61.2842,61.2842,16277.0
2017-08-01 13:50:00,67.45,67.56,67.45,67.55,25617.0,61.2842,61.3841,61.2842,61.3751,25617.0
2017-08-01 13:55:00,67.55,67.56,67.48,67.54,37734.0,61.3751,61.3841,61.3115,61.366,37734.0
2017-08-01 14:00:00,67.53,67.56,67.53,67.56,14547.0,61.3569,61.3841,61.3569,61.3841,14547.0
2017-08-01 14:05:00,67.56,67.57,67.53,67.55,45453.0,61.3841,61.3932,61.3569,61.3751,45453.0
2017-08-01 14:10:00,67.55,67.57,67.53,67.54,23516.0,61.3751,61.3932,61.3569,61.366,23516.0
2017-08-01 14:15:00,67.54,67.54,67.46,67.49,35216.0,61.366,61.366,61.2933,61.3205,35216.0
2017-08-01 14:20:00,67.49,67.53,67.42,67.52,55248.0,61.3205,61.3569,61.2569,61.3478,55248.0
2017-08-01 14:25:00,67.51,67.56,67.47,67.55,53501.0,61.3387,61.3841,61.3024,61.3751,53501.0
2017-08-01 14:30:00,67.55,67.58,67.53,67.58,14883.0,61.3751,61.4023,61.3569,61.4023,14883.0
2017-08-01 14:35:00,67.57,67.59,67.54,67.59,17232.0,61.3932,61.4114,61.366,61.4114,17232.0
2017-08-01 14:40:00,67.59,67.59,67.55,67.56,18251.0,61.4114,61.4114,61.3751,61.3841,18251.0
2017-08-01 14:45:00,67.55,67.56,67.52,67.53,16380.0,61.3751,61.3841,61.3478,61.3569,16380.0
2017-08-01 14:50:00,67.53,67.56,67.53,67.55,13714.0,61.3569,61.3841,61.3569,61.3751,13714.0
2017-08-01 14:55:00,67.56,67.6,67.55,67.59,28322.0,61.3841,61.4205,61.3751,61.4114,28322.0
2017-08-01 15:00:00,67.59,67.59,67.55,67.55,29987.0,61.4114,61.4114,61.3751,61.3751,29987.0
2017-08-01 15:05:00,67.55,67.55,67.51,67.52,21053.0,61.3751,61.3751,61.3387,61.3478,21053.0
2017-08-01 15:10:00,67.52,67.52,67.41,67.46,28810.0,61.3478,61.3478,61.2479,61.2933,28810.0
2017-08-01 15:15:00,67.46,67.48,67.44,67.48,17322.0,61.2933,61.3115,61.2751,61.3115,17322.0
2017-08-01 15:20:00,67.48,67.5,67.47,67.47,26123.0,61.3115,61.3296,61.3024,61.3024,26123.0
2017-08-01 15:25:00,67.48,67.48,67.43,67.45,31301.0,61.3115,61.3115,61.266,61.2842,31301.0
2017-08-01 15:30:00,67.45,67.5,67.45,67.49,29195.0,61.2842,61.3296,61.2842,61.3205,29195.0
2017-08-01 15:35:00,67.49,67.52,67.47,67.52,26415.0,61.3205,61.3478,61.3024,61.3478,26415.0
2017-08-01 15:40:00,67.52,67.52,67.48,67.5,65902.0,61.3478,61.3478,61.3115,61.3296,65902.0
2017-08-01 15:45:00,67.5,67.54,67.44,67.44,105139.0,61.3296,61.366,61.2751,61.2751,105139.0
2017-08-01 15:50:00,67.44,67.49,67.43,67.44,72087.0,61.2751,61.3205,61.266,61.2751,72087.0
2017-08-01 15:55:00,67.45,67.53,67.44,67.49,171510.0,61.2842,61.3569,61.2751,61.3205,171510.0
2017-08-02 09:30:00,67.91,68.0,67.78,67.86,135013.0,61.7021,61.7839,61.584,61.6567,135013.0
2017-08-02 09:35:00,67.85,68.0,67.85,67.96,68556.0,61.6476,61.7839,61.6476,61.7476,68556.0
2017-08-02 09:40:00,67.96,68.0,67.76,67.76,56425.0,61.7476,61.7839,61.5659,61.5659,56425.0
2017-08-02 09:45:00,67.74,67.79,67.7,67.76,56101.0,61.5477,61.5931,61.5113,61.5659,56101.0
2017-08-02 09:50:00,67.76,67.8,67.72,67.77,47592.0,61.5659,61.6022,61.5295,61.5749,47592.0
2017-08-02 09:55:00,67.77,67.82,67.73,67.75,41584.0,61.5749,61.6204,61.5386,61.5568,41584.0
2017-08-02 10:00:00,67.74,67.81,67.74,67.81,39040.0,61.5477,61.6113,61.5477,61.6113,39040.0
2017-08-02 10:05:00,67.81,67.81,67.61,67.61,86207.0,61.6113,61.6113,61.4296,61.4296,86207.0
2017-08-02 10:10:00,67.61,67.68,67.59,67.62,60450.0,61.4296,61.4932,61.4114,61.4387,60450.0
2017-08-02 10:15:00,67.61,67.61,67.26,67.47,116782.0,61.4296,61.4296,61.1116,61.3024,116782.0
2017-08-02 10:20:00,67.46,67.46,67.37,67.37,46310.0,61.2933,61.2933,61.2115,61.2115,46310.0
2017-08-02 10:25:00,67.37,67.42,67.25,67.3,48987.0,61.2115,61.2569,61.1025,61.1479,48987.0
2017-08-02 10:30:00,67.3,67.44,67.26,67.44,87927.0,61.1479,61.2751,61.1116,61.2751,87927.0
2017-08-02 10:35:00,67.44,67.5,67.34,67.48,40437.0,61.2751,61.3296,61.1843,61.3115,40437.0
2017-08-02 10:40:00,67.48,67.5,67.4,67.41,54235.0,61.3115,61.3296,61.2388,61.2479,54235.0
2017-08-02 10:45:00,67.41,67.46,67.35,67.37,62320.0,61.2479,61.2933,61.1933,61.2115,62320.0
2017-08-02 10:50:00,67.37,67.45,67.31,67.31,44055.0,61.2115,61.2842,61.157,61.157,44055.0
2017-08-02 10:55:00,67.32,67.4,67.27,67.29,42835.0,61.1661,61.2388,61.1207,61.1388,42835.0
2017-08-02 11:00:00,67.29,67.29,67.08,67.18,50469.0,61.1388,61.1388,60.948,61.0389,50469.0
2017-08-02 11:05:00,67.18,67.19,67.08,67.1,30118.0,61.0389,61.048,60.948,60.9662,30118.0
2017-08-02 11:10:00,67.1,67.18,67.1,67.14,28957.0,60.9662,61.0389,60.9662,61.0025,28957.0
2017-08-02 11:15:00,67.14,67.29,67.13,67.28,24674.0,61.0025,61.1388,60.9935,61.1297,24674.0
2017-08-02 11:20:00,67.28,67.35,67.25,67.34,22528.0,61.1297,61.1933,61.1025,61.1843,22528.0
2017-08-02 11:25:00,67.34,67.34,67.13,67.15,27406.0,61.1843,61.1843,60.9935,61.0116,27406.0
2017-08-02 11:30:00,67.15,67.17,67.06,67.09,22933.0,61.0116,61.0298,60.9298,60.9571,22933.0
2017-08-02 11:35:00,67.09,67.26,67.08,67.26,17724.0,60.9571,61.1116,60.948,61.1116,17724.0
2017-08-02 11:40:00,67.26,67.35,67.24,67.32,14353.0,61.1116,61.1933,61.0934,61.1661,14353.0
2017-08-02 11:45:00,67.32,67.34,67.27,67.28,14650.0,61.1661,61.1843,61.1207,61.1297,14650.0
2017-08-02 11:50:00,67.27,67.28,67.25,67.27,10580.0,61.1207,61.1297,61.1025,61.1207,10580.0
2017-08-02 11:55:00,67.28,67.33,67.25,67.3,8710.0,61.1297,61.1752,61.1025,61.1479,8710.0
2017-08-02 12:00:00,67.29,67.29,67.2,67.2,16735.0,61.1388,61.1388,61.0571,61.0571,16735.0
2017-08-02 12:05:00,67.2,67.24,67.14,67.14,14789.0,61.0571,61.0934,61.0025,61.0025,14789.0
2017-08-02 12:10:00,67.14,67.22,67.13,67.21,23104.0,61.0025,61.0752,60.9935,61.0661,23104.0
2017-08-02 12:15:00,67.22,67.26,67.16,67.25,28640.0,61.0752,61.1116,61.0207,61.1025,28640.0
2017-08-02 12:20:00,67.24,67.26,67.18,67.18,11464.0,61.0934,61.1116,61.0389,61.0389,11464.0
2017-08-02 12:25:00,67.18,67.2,67.17,67.19,14007.0,61.0389,61.0571,61.0298,61.048,14007.0
2017-08-02 12:30:00,67.2,67.24,67.16,67.17,13634.0,61.0571,61.0934,61.0207,61.0298,13634.0
2017-08-02 12:35:00,67.16,67.24,67.14,67.2,20058.0,61.0207,61.0934,61.0025,61.0571,20058.0
2017-08-02 12:40:00,67.2,67.25,67.19,67.23,14864.0,61.0571,61.1025,61.048,61.0843,14864.0
2017-08-02 12:45:00,67.23,67.24,67.19,67.21,12585.0,61.0843,61.0934,61.048,61.0661,12585.0
2017-08-02 12:50:00,67.21,67.22,67.15,67.16,16607.0,61.0661,61.0752,61.0116,61.0207,16607.0
2017-08-02 12:55:00,67.15,67.23,67.15,67.2,13532.0,61.0116,61.0843,61.0116,61.0571,13532.0
2017-08-02 13:00:00,67.2,67.22,67.17,67.2,20772.0,61.0571,61.0752,61.0298,61.0571,20772.0
2017-08-02 13:05:00,67.21,67.27,67.19,67.27,27262.0,61.0661,61.1207,61.048,61.1207,27262.0
2017-08-02 13:10:00,67.26,67.28,67.25,67.27,12821.0,61.1116,61.1297,61.1025,61.1207,12821.0
2017-08-02 13:15:00,67.26,67.31,67.25,67.3,17072.0,61.1116,61.157,61.1025,61.1479,17072.0
2017-08-02 13:20:00,67.31,67.39,67.3,67.38,20919.0,61.157,61.2297,61.1479,61.2206,20919.0
2017-08-02 13:25:00,67.37,67.38,67.32,67.33,15451.0,61.2115,61.2206,61.1661,61.1752,15451.0
2017-08-02 13:30:00,67.32,67.38,67.31,67.37,37041.0,61.1661,61.2206,61.157,61.2115,37041.0
2017-08-02 13:35:00,67.37,67.4,67.3,67.4,22321.0,61.2115,61.2388,61.1479,61.2388,22321.0
2017-08-02 13:40:00,67.4,67.45,67.36,67.38,16988.0,61.2388,61.2842,61.2024,61.2206,16988.0
2017-08-02 13:45:00,67.38,67.45,67.36,67.44,29343.0,61.2206,61.2842,61.2024,61.2751,29343.0
2017-08-02 13:50:00,67.45,67.49,67.43,67.47,19551.0,61.2842,61.3205,61.266,61.3024,19551.0
2017-08-02 13:55:00,67.47,67.49,67.4,67.41,28421.0,61.3024,61.3205,61.2388,61.2479,28421.0
2017-08-02 14:00:00,67.42,67.42,67.38,67.39,9963.0,61.2569,61.2569,61.2206,61.2297,9963.0
2017-08-02 14:05:00,67.39,67.41,67.39,67.41,14476.0,61.2297,61.2479,61.2297,61.2479,14476.0
2017-08-02 14:10:00,67.4,67.47,67.39,67.42,28520.0,61.2388,61.3024,61.2297,61.2569,28520.0
2017-08-02 14:15:00,67.41,67.42,67.37,67.37,17468.0,61.2479,61.2569,61.2115,61.2115,17468.0
2017-08-02 14:20:00,67.38,67.38,67.3,67.3,35069.0,61.2206,61.2206,61.1479,61.1479,35069.0
2017-08-02 14:25:00,67.3,67.34,67.28,67.32,20746.0,61.1479,61.1843,61.1297,61.1661,20746.0
2017-08-02 14:30:00,67.32,67.39,67.29,67.35,27763.0,61.1661,61.2297,61.1388,61.1933,27763.0
2017-08-02 14:35:00,67.35,67.4,67.33,67.4,27967.0,61.1933,61.2388,61.1752,61.2388,27967.0
2017-08-02 14:40:00,67.4,67.4,67.36,67.38,56483.0,61.2388,61.2388,61.2024,61.2206,56483.0
2017-08-02 14:45:00,67.38,67.41,67.3,67.31,60560.0,61.2206,61.2479,61.1479,61.157,60560.0
2017-08-02 14:50:00,67.31,67.32,67.24,67.24,53643.0,61.157,61.1661,61.0934,61.0934,53643.0
2017-08-02 14:55:00,67.24,67.3,67.23,67.27,60467.0,61.0934,61.1479,61.0843,61.1207,60467.0
2017-08-02 15:00:00,67.27,67.31,67.25,67.29,25190.0,61.1207,61.157,61.1025,61.1388,25190.0
2017-08-02 15:05:00,67.28,67.34,67.28,67.33,21288.0,61.1297,61.1843,61.1297,61.1752,21288.0
2017-08-02 15:10:00,67.33,67.35,67.29,67.29,19658.0,61.1752,61.1933,61.1388,61.1388,19658.0
2017-08-02 15:15:00,67.29,67.37,67.26,67.35,37866.0,61.1388,61.2115,61.1116,61.1933,37866.0
2017-08-02 15:20:00,67.35,67.38,67.3,67.32,30949.0,61.1933,61.2206,61.1479,61.1661,30949.0
2017-08-02 15:25:00,67.32,67.35,67.31,67.32,27106.0,61.1661,61.1933,61.157,61.1661,27106.0
2017-08-02 15:30:00,67.33,67.36,67.32,67.34,29595.0,61.1752,61.2024,61.1661,61.1843,29595.0
2017-08-02 15:35:00,67.34,67.35,67.3,67.35,52843.0,61.1843,61.1933,61.1479,61.1933,52843.0
2017-08-02 15:40:00,67.34,67.42,67.21,67.31,103891.0,61.1843,61.2569,61.0661,61.157,103891.0
2017-08-02 15:45:00,67.31,67.41,67.31,67.41,60760.0,61.157,61.2479,61.157,61.2479,60760.0
2017-08-02 15:50:00,67.41,67.49,67.41,67.49,81005.0,61.2479,61.3205,61.2479,61.3205,81005.0
2017-08-02 15:55:00,67.49,67.51,67.47,67.48,175102.0,61.3205,61.3387,61.3024,61.3115,175102.0
2017-08-03 09:30:00,67.11,67.5,67.11,67.44,114016.0,60.9753,61.3296,60.9753,61.2751,114016.0
2017-08-03 09:35:00,67.46,67.47,67.32,67.47,46112.0,61.2933,61.3024,61.1661,61.3024,46112.0
2017-08-03 09:40:00,67.47,67.72,67.47,67.72,61771.0,61.3024,61.5295,61.3024,61.5295,61771.0
2017-08-03 09:45:00,67.72,67.82,67.64,67.81,58758.0,61.5295,61.6204,61.4568,61.6113,58758.0
2017-08-03 09:50:00,67.8,67.83,67.72,67.76,41413.0,61.6022,61.6295,61.5295,61.5659,41413.0
2017-08-03 09:55:00,67.75,67.98,67.74,67.98,53077.0,61.5568,61.7657,61.5477,61.7657,53077.0
2017-08-03 10:00:00,67.97,68.02,67.81,67.83,70394.0,61.7567,61.8021,61.6113,61.6295,70394.0
2017-08-03 10:05:00,67.82,67.82,67.67,67.69,71770.0,61.6204,61.6204,61.4841,61.5023,71770.0
2017-08-03 10:10:00,67.69,67.76,67.53,67.57,57233.0,61.5023,61.5659,61.3569,61.3932,57233.0
2017-08-03 10:15:00,67.57,67.65,67.49,67.51,76995.0,61.3932,61.4659,61.3205,61.3387,76995.0
2017-08-03 10:20:00,67.51,67.51,67.44,67.45,77606.0,61.3387,61.3387,61.2751,61.2842,77606.0
2017-08-03 10:25:00,67.45,67.53,67.43,67.53,69511.0,61.2842,61.3569,61.266,61.3569,69511.0
2017-08-03 10:30:00,67.53,67.54,67.41,67.45,72872.0,61.3569,61.366,61.2479,61.2842,72872.0
2017-08-03 10:35:00,67.46,67.48,67.41,67.45,46546.0,61.2933,61.3115,61.2479,61.2842,46546.0
2017-08-03 10:40:00,67.45,67.47,67.44,67.45,29815.0,61.2842,61.3024,61.2751,61.2842,29815.0
2017-08-03 10:45:00,67.44,67.45,67.38,67.45,23523.0,61.2751,61.2842,61.2206,61.2842,23523.0
2017-08-03 10:50:00,67.45,67.49,67.39,67.39,33148.0,61.2842,61.3205,61.2297,61.2297,33148.0
2017-08-03 10:55:00,67.4,67.48,67.39,67.47,19615.0,61.2388,61.3115,61.2297,61.3024,19615.0
2017-08-03 11:00:00,67.47,67.47,67.43,67.46,29430.0,61.3024,61.3024,61.266,61.2933,29430.0
2017-08-03 11:05:00,67.45,67.51,67.45,67.47,109180.0,61.2842,61.3387,61.2842,61.3024,109180.0
2017-08-03 11:10:00,67.47,67.47,67.35,67.37,45131.0,61.3024,61.3024,61.1933,61.2115,45131.0
2017-08-03 11:15:00,67.36,67.44,67.35,67.39,26674.0,61.2024,61.2751,61.1933,61.2297,26674.0
2017-08-03 11:20:00,67.39,67.48,67.37,67.41,35999.0,61.2297,61.3115,61.2115,61.2479,35999.0
2017-08-03 11:25:00,67.41,67.46,67.41,67.42,17018.0,61.2479,61.2933,61.2479,61.2569,17018.0
2017-08-03 11:30:00,67.42,67.47,67.41,67.46,32564.0,61.2569,61.3024,61.2479,61.2933,32564.0
2017-08-03 11:35:00,67.47,67.49,67.45,67.47,64253.0,61.3024,61.3205,61.2842,61.3024,64253.0
2017-08-03 11:40:00,67.47,67.48,67.44,67.48,32126.0,61.3024,61.3115,61.2751,61.3115,32126.0
2017-08-03 11:45:00,67.48,67.6,67.45,67.51,29216.0,61.3115,61.4205,61.2842,61.3387,29216.0
2017-08-03 11:50:00,67.51,67.51,67.46,67.47,13898.0,61.3387,61.3387,61.2933,61.3024,13898.0
2017-08-03 11:55:00,67.47,67.48,67.4,67.42,32025.0,61.3024,61.3115,61.2388,61.2569,32025.0
2017-08-03 12:00:00,67.42,67.48,67.42,67.46,35579.0,61.2569,61.3115,61.2569,61.2933,35579.0
2017-08-03 12:05:00,67.45,67.51,67.44,67.49,31166.0,61.2842,61.3387,61.2751,61.3205,31166.0
2017-08-03 12:10:00,67.49,67.58,67.49,67.58,9968.0,61.3205,61.4023,61.3205,61.4023,9968.0
2017-08-03 12:15:00,67.58,67.65,67.57,67.62,10983.0,61.4023,61.4659,61.3932,61.4387,10983.0
2017-08-03 12:20:00,67.62,67.63,67.57,67.58,14075.0,61.4387,61.4477,61.3932,61.4023,14075.0
2017-08-03 12:25:00,67.59,67.62,67.58,67.6,6618.0,61.4114,61.4387,61.4023,61.4205,6618.0
2017-08-03 12:30:00,67.61,67.61,67.55,67.55,10490.0,61.4296,61.4296,61.3751,61.3751,10490.0
2017-08-03 12:35:00,67.56,67.57,67.55,67.56,6996.0,61.3841,61.3932,61.3751,61.3841,6996.0
2017-08-03 12:40:00,67.57,67.58,67.55,67.56,19651.0,61.3932,61.4023,61.3751,61.3841,19651.0
2017-08-03 12:45:00,67.56,67.57,67.55,67.55,8690.0,61.3841,61.3932,61.3751,61.3751,8690.0
2017-08-03 12:50:00,67.55,67.58,67.54,67.57,6022.0,61.3751,61.4023,61.366,61.3932,6022.0
2017-08-03 12:55:00,67.58,67.62,67.56,67.59,17556.0,61.4023,61.4387,61.3841,61.4114,17556.0
2017-08-03 13:00:00,67.58,67.59,67.57,67.57,6684.0,61.4023,61.4114,61.3932,61.3932,6684.0
2017-08-03 13:05:00,67.57,67.59,67.56,67.59,12598.0,61.3932,61.4114,61.3841,61.4114,12598.0
2017-08-03 13:10:00,67.59,67.59,67.56,67.58,18422.0,61.4114,61.4114,61.3841,61.4023,18422.0
2017-08-03 13:15:00,67.57,67.64,67.56,67.62,17109.0,61.3932,61.4568,61.3841,61.4387,17109.0
2017-08-03 13:20:00,67.62,67.62,67.59,67.61,11511.0,61.4387,61.4387,61.4114,61.4296,11511.0
2017-08-03 13:25:00,67.6,67.6,67.52,67.52,24748.0,61.4205,61.4205,61.3478,61.3478,24748.0
2017-08-03 13:30:00,67.53,67.53,67.48,67.5,33784.0,61.3569,61.3569,61.3115,61.3296,33784.0
2017-08-03 13:35:00,67.49,67.52,67.49,67.5,10952.0,61.3205,61.3478,61.3205,61.3296,10952.0
2017-08-03 13:40:00,67.51,67.54,67.49,67.5,12383.0,61.3387,61.366,61.3205,61.3296,12383.0
2017-08-03 13:45:00,67.5,67.53,67.5,67.51,32400.0,61.3296,61.3569,61.3296,61.3387,32400.0
2017-08-03 13:50:00,67.5,67.59,67.5,67.58,18492.0,61.3296,61.4114,61.3296,61.4023,18492.0
2017-08-03 13:55:00,67.58,67.58,67.55,67.56,11874.0,61.4023,61.4023,61.3751,61.3841,11874.0
2017-08-03 14:00:00,67.56,67.61,67.56,67.59,16596.0,61.3841,61.4296,61.3841,61.4114,16596.0
2017-08-03 14:05:00,67.59,67.62,67.57,67.62,19434.0,61.4114,61.4387,61.3932,61.4387,19434.0
2017-08-03 14:10:00,67.62,67.62,67.56,67.56,17870.0,61.4387,61.4387,61.3841,61.3841,17870.0
2017-08-03 14:15:00,67.57,67.59,67.54,67.55,37775.0,61.3932,61.4114,61.366,61.3751,37775.0
2017-08-03 14:20:00,67.55,67.58,67.54,67.56,15209.0,61.3751,61.4023,61.366,61.3841,15209.0
2017-08-03 14:25:00,67.56,67.58,67.54,67.58,23918.0,61.3841,61.4023,61.366,61.4023,23918.0
2017-08-03 14:30:00,67.58,67.59,67.55,67.58,17757.0,61.4023,61.4114,61.3751,61.4023,17757.0
2017-08-03 14:35:00,67.59,67.6,67.57,67.6,26332.0,61.4114,61.4205,61.3932,61.4205,26332.0
2017-08-03 14:40:00,67.59,67.63,67.59,67.63,23675.0,61.4114,61.4477,61.4114,61.4477,23675.0
2017-08-03 14:45:00,67.63,67.63,67.59,67.61,28811.0,61.4477,61.4477,61.4114,61.4296,28811.0
2017-08-03 14:50:00,67.61,67.63,67.61,67.63,15721.0,61.4296,61.4477,61.4296,61.4477,15721.0
2017-08-03 14:55:00,67.62,67.62,67.59,67.61,38973.0,61.4387,61.4387,61.4114,61.4296,38973.0
2017-08-03 15:00:00,67.61,67.63,67.59,67.61,36565.0,61.4296,61.4477,61.4114,61.4296,36565.0
2017-08-03 15:05:00,67.61,67.62,67.59,67.61,38064.0,61.4296,61.4387,61.4114,61.4296,38064.0
2017-08-03 15:10:00,67.61,67.64,67.59,67.64,33946.0,61.4296,61.4568,61.4114,61.4568,33946.0
2017-08-03 15:15:00,67.64,67.67,67.61,67.61,26377.0,61.4568,61.4841,61.4296,61.4296,26377.0
2017-08-03 15:20:00,67.62,67.63,67.59,67.6,30681.0,61.4387,61.4477,61.4114,61.4205,30681.0
2017-08-03 15:25:00,67.61,67.61,67.59,67.61,14890.0,61.4296,61.4296,61.4114,61.4296,14890.0
2017-08-03 15:30:00,67.6,67.62,67.43,67.47,117932.0,61.4205,61.4387,61.266,61.3024,117932.0
2017-08-03 15:35:00,67.46,67.48,67.42,67.46,29872.0,61.2933,61.3115,61.2569,61.2933,29872.0
2017-08-03 15:40:00,67.45,67.46,67.4,67.42,32557.0,61.2842,61.2933,61.2388,61.2569,32557.0
2017-08-03 15:45:00,67.43,67.49,67.4,67.47,41191.0,61.266,61.3205,61.2388,61.3024,41191.0
2017-08-03 15:50:00,67.47,67.47,67.42,67.42,54858.0,61.3024,61.3024,61.2569,61.2569,54858.0
2017-08-03 15:55:00,67.43,67.44,67.36,67.43,149870.0,61.266,61.2751,61.2024,61.266,149870.0
2017-08-04 09:30:00,67.5,67.6,67.42,67.44,82498.0,61.3296,61.4205,61.2569,61.2751,82498.0
2017-08-04 09:35:00,67.44,67.55,67.43,67.52,38879.0,61.2751,61.3751,61.266,61.3478,38879.0
2017-08-04 09:40:00,67.52,67.82,67.51,67.71,31643.0,61.3478,61.6204,61.3387,61.5204,31643.0
2017-08-04 09:45:00,67.7,68.01,67.7,68.0,46819.0,61.5113,61.793,61.5113,61.7839,46819.0
2017-08-04 09:50:00,68.0,68.01,67.89,67.93,75339.0,61.7839,61.793,61.684,61.7203,75339.0
2017-08-04 09:55:00,67.94,67.96,67.81,67.82,46627.0,61.7294,61.7476,61.6113,61.6204,46627.0
2017-08-04 10:00:00,67.83,67.99,67.82,67.96,73430.0,61.6295,61.7748,61.6204,61.7476,73430.0
2017-08-04 10:05:00,67.97,68.0,67.85,67.98,77786.0,61.7567,61.7839,61.6476,61.7657,77786.0
2017-08-04 10:10:00,67.99,68.08,67.94,68.08,47122.0,61.7748,61.8566,61.7294,61.8566,47122.0
2017-08-04 10:15:00,68.08,68.14,68.06,68.13,67856.0,61.8566,61.9111,61.8384,61.902,67856.0
2017-08-04 10:20:00,68.13,68.17,68.08,68.12,46219.0,61.902,61.9384,61.8566,61.893,46219.0
2017-08-04 10:25:00,68.11,68.27,68.11,68.22,69956.0,61.8839,62.0292,61.8839,61.9838,69956.0
2017-08-04 10:30:00,68.23,68.24,68.17,68.22,23258.0,61.9929,62.002,61.9384,61.9838,23258.0
2017-08-04 10:35:00,68.21,68.26,68.17,68.24,29712.0,61.9747,62.0202,61.9384,62.002,29712.0
2017-08-04 10:40:00,68.24,68.27,68.06,68.06,34486.0,62.002,62.0292,61.8384,61.8384,34486.0
2017-08-04 10:45:00,68.07,68.17,68.07,68.1,20770.0,61.8475,61.9384,61.8475,61.8748,20770.0
2017-08-04 10:50:00,68.1,68.1,67.88,67.88,37533.0,61.8748,61.8748,61.6749,61.6749,37533.0
2017-08-04 10:55:00,67.89,67.92,67.85,67.87,29279.0,61.684,61.7112,61.6476,61.6658,29279.0
2017-08-04 11:00:00,67.87,67.88,67.75,67.81,70054.0,61.6658,61.6749,61.5568,61.6113,70054.0
2017-08-04 11:05:00,67.81,67.83,67.77,67.81,21852.0,61.6113,61.6295,61.5749,61.6113,21852.0
2017-08-04 11:10:00,67.81,67.84,67.68,67.7,31583.0,61.6113,61.6385,61.4932,61.5113,31583.0
2017-08-04 11:15:00,67.72,67.84,67.71,67.84,25833.0,61.5295,61.6385,61.5204,61.6385,25833.0
2017-08-04 11:20:00,67.83,67.87,67.8,67.86,27178.0,61.6295,61.6658,61.6022,61.6567,27178.0
2017-08-04 11:25:00,67.87,67.87,67.8,67.85,22086.0,61.6658,61.6658,61.6022,61.6476,22086.0
2017-08-04 11:30:00,67.86,67.99,67.85,67.97,23304.0,61.6567,61.7748,61.6476,61.7567,23304.0
2017-08-04 11:35:00,67.97,67.98,67.92,67.92,17679.0,61.7567,61.7657,61.7112,61.7112,17679.0
2017-08-04 11:40:00,67.93,68.03,67.91,68.02,18914.0,61.7203,61.8112,61.7021,61.8021,18914.0
2017-08-04 11:45:00,68.02,68.08,68.02,68.08,40280.0,61.8021,61.8566,61.8021,61.8566,40280.0
2017-08-04 11:50:00,68.08,68.1,67.97,68.02,21970.0,61.8566,61.8748,61.7567,61.8021,21970.0
2017-08-04 11:55:00,68.03,68.04,67.97,68.02,12053.0,61.8112,61.8203,61.7567,61.8021,12053.0
2017-08-04 12:00:00,68.01,68.01,67.94,67.96,9843.0,61.793,61.793,61.7294,61.7476,9843.0
2017-08-04 12:05:00,67.95,67.96,67.92,67.96,13330.0,61.7385,61.7476,61.7112,61.7476,13330.0
2017-08-04 12:10:00,67.97,67.98,67.93,67.96,7672.0,61.7567,61.7657,61.7203,61.7476,7672.0
2017-08-04 12:15:00,67.95,67.96,67.89,67.89,10283.0,61.7385,61.7476,61.684,61.684,10283.0
2017-08-04 12:20:00,67.89,67.9,67.83,67.84,10454.0,61.684,61.6931,61.6295,61.6385,10454.0
2017-08-04 12:25:00,67.85,67.87,67.83,67.87,13100.0,61.6476,61.6658,61.6295,61.6658,13100.0
2017-08-04 12:30:00,67.87,67.93,67.86,67.89,22975.0,61.6658,61.7203,61.6567,61.684,22975.0
2017-08-04 12:35:00,67.89,67.93,67.85,67.92,28129.0,61.684,61.7203,61.6476,61.7112,28129.0
2017-08-04 12:40:00,67.92,67.94,67.89,67.91,8361.0,61.7112,61.7294,61.684,61.7021,8361.0
2017-08-04 12:45:00,67.91,67.92,67.87,67.89,19928.0,61.7021,61.7112,61.6658,61.684,19928.0
2017-08-04 12:50:00,67.9,67.9,67.83,67.83,17852.0,61.6931,61.6931,61.6295,61.6295,17852.0
2017-08-04 12:55:00,67.83,67.88,67.83,67.87,16145.0,61.6295,61.6749,61.6295,61.6658,16145.0
2017-08-04 13:00:00,67.87,67.94,67.87,67.91,10724.0,61.6658,61.7294,61.6658,61.7021,10724.0
2017-08-04 13:05:00,67.91,67.95,67.89,67.94,23305.0,61.7021,61.7385,61.684,61.7294,23305.0
2017-08-04 13:10:00,67.95,67.95,67.93,67.95,4596.0,61.7385,61.7385,61.7203,61.7385,4596.0
2017-08-04 13:15:00,67.95,67.95,67.89,67.91,8445.0,61.7385,61.7385,61.684,61.7021,8445.0
2017-08-04 13:20:00,67.92,67.92,67.86,67.88,13507.0,61.7112,61.7112,61.6567,61.6749,13507.0
2017-08-04 13:25:00,67.87,67.91,67.86,67.91,11880.0,61.6658,61.7021,61.6567,61.7021,11880.0
2017-08-04 13:30:00,67.91,67.98,67.91,67.95,11225.0,61.7021,61.7657,61.7021,61.7385,11225.0
2017-08-04 13:35:00,67.95,67.95,67.86,67.86,16960.0,61.7385,61.7385,61.6567,61.6567,16960.0
2017-08-04 13:40:00,67.86,67.92,67.85,67.92,5017.0,61.6567,61.7112,61.6476,61.7112,5017.0
2017-08-04 13:45:00,67.92,67.93,67.89,67.89,5540.0,61.7112,61.7203,61.684,61.684,5540.0
2017-08-04 13:50:00,67.89,67.9,67.88,67.88,3572.0,61.684,61.6931,61.6749,61.6749,3572.0
2017-08-04 13:55:00,67.88,67.91,67.88,67.91,4006.0,61.6749,61.7021,61.6749,61.7021,4006.0
2017-08-04 14:00:00,67.9,67.9,67.88,67.89,8309.0,61.6931,61.6931,61.6749,61.684,8309.0
2017-08-04 14:05:00,67.89,67.89,67.84,67.84,9318.0,61.684,61.684,61.6385,61.6385,9318.0
2017-08-04 14:10:00,67.85,67.87,67.8,67.86,19775.0,61.6476,61.6658,61.6022,61.6567,19775.0
2017-08-04 14:15:00,67.85,67.86,67.81,67.82,10873.0,61.6476,61.6567,61.6113,61.6204,10873.0
2017-08-04 14:20:00,67.81,67.85,67.79,67.81,10050.0,61.6113,61.6476,61.5931,61.6113,10050.0
2017-08-04 14:25:00,67.81,67.83,67.8,67.8,6475.0,61.6113,61.6295,61.6022,61.6022,6475.0
2017-08-04 14:30:00,67.8,67.82,67.79,67.81,9464.0,61.6022,61.6204,61.5931,61.6113,9464.0
2017-08-04 14:35:00,67.81,67.83,67.8,67.83,6124.0,61.6113,61.6295,61.6022,61.6295,6124.0
2017-08-04 14:40:00,67.83,67.84,67.78,67.8,20432.0,61.6295,61.6385,61.584,61.6022,20432.0
2017-08-04 14:45:00,67.79,67.8,67.72,67.72,22083.0,61.5931,61.6022,61.5295,61.5295,22083.0
2017-08-04 14:50:00,67.72,67.76,67.71,67.75,16807.0,61.5295,61.5659,61.5204,61.5568,16807.0
2017-08-04 14:55:00,67.75,67.77,67.7,67.7,14630.0,61.5568,61.5749,61.5113,61.5113,14630.0
2017-08-04 15:00:00,67.7,67.74,67.69,67.73,14874.0,61.5113,61.5477,61.5023,61.5386,14874.0
2017-08-04 15:05:00,67.72,67.75,67.72,67.74,25998.0,61.5295,61.5568,61.5295,61.5477,25998.0
2017-08-04 15:10:00,67.75,67.77,67.74,67.76,31202.0,61.5568,61.5749,61.5477,61.5659,31202.0
2017-08-04 15:15:00,67.75,67.76,67.74,67.74,9302.0,61.5568,61.5659,61.5477,61.5477,9302.0
2017-08-04 15:20:00,67.73,67.86,67.73,67.85,51376.0,61.5386,61.6567,61.5386,61.6476,51376.0
2017-08-04 15:25:00,67.86,67.9,67.85,67.88,20268.0,61.6567,61.6931,61.6476,61.6749,20268.0
2017-08-04 15:30:00,67.87,67.87,67.78,67.79,32407.0,61.6658,61.6658,61.584,61.5931,32407.0
2017-08-04 15:35:00,67.78,67.8,67.78,67.8,21247.0,61.584,61.6022,61.584,61.6022,21247.0
2017-08-04 15:40:00,67.8,67.82,67.79,67.82,32683.0,61.6022,61.6204,61.5931,61.6204,32683.0
2017-08-04 15:45:00,67.81,67.84,67.78,67.78,48652.0,61.6113,61.6385,61.584,61.584,48652.0
2017-08-04 15:50:00,67.79,67.81,67.77,67.78,83540.0,61.5931,61.6113,61.5749,61.584,83540.0
2017-08-04 15:55:00,67.78,67.8,67.74,67.79,237152.0,61.584,61.6022,61.5477,61.5931,237152.0
2017-08-07 09:30:00,68.03,68.12,67.96,68.05,56616.0,61.8112,61.893,61.7476,61.8294,56616.0
2017-08-07 09:35:00,68.05,68.12,67.92,67.96,26566.0,61.8294,61.893,61.7112,61.7476,26566.0
2017-08-07 09:40:00,67.96,68.06,67.9,68.06,45188.0,61.7476,61.8384,61.6931,61.8384,45188.0
2017-08-07 09:45:00,68.07,68.09,67.94,67.94,26275.0,61.8475,61.8657,61.7294,61.7294,26275.0
2017-08-07 09:50:00,67.95,67.99,67.92,67.98,17811.0,61.7385,61.7748,61.7112,61.7657,17811.0
2017-08-07 09:55:00,67.99,68.02,67.9,67.95,13997.0,61.7748,61.8021,61.6931,61.7385,13997.0
2017-08-07 10:00:00,67.95,68.0,67.91,68.0,13447.0,61.7385,61.7839,61.7021,61.7839,13447.0
2017-08-07 10:05:00,68.0,68.04,67.94,67.98,21129.0,61.7839,61.8203,61.7294,61.7657,21129.0
2017-08-07 10:10:00,68.0,68.03,67.96,67.97,22750.0,61.7839,61.8112,61.7476,61.7567,22750.0
2017-08-07 10:15:00,67.98,68.01,67.95,67.99,11931.0,61.7657,61.793,61.7385,61.7748,11931.0
2017-08-07 10:20:00,67.99,68.03,67.98,68.02,13517.0,61.7748,61.8112,61.7657,61.8021,13517.0
2017-08-07 10:25:00,68.03,68.03,67.98,67.99,14389.0,61.8112,61.8112,61.7657,61.7748,14389.0
2017-08-07 10:30:00,67.98,67.99,67.9,67.9,24372.0,61.7657,61.7748,61.6931,61.6931,24372.0
2017-08-07 10:35:00,67.9,67.93,67.9,67.92,17029.0,61.6931,61.7203,61.6931,61.7112,17029.0
2017-08-07 10:40:00,67.92,68.0,67.92,67.99,15192.0,61.7112,61.7839,61.7112,61.7748,15192.0
2017-08-07 10:45:00,67.99,68.0,67.93,68.0,15753.0,61.7748,61.7839,61.7203,61.7839,15753.0
2017-08-07 10:50:00,67.99,68.0,67.9,67.96,21006.0,61.7748,61.7839,61.6931,61.7476,21006.0
2017-08-07 10:55:00,67.95,67.99,67.94,67.94,12943.0,61.7385,61.7748,61.7294,61.7294,12943.0
2017-08-07 11:00:00,67.94,68.0,67.93,67.94,22769.0,61.7294,61.7839,61.7203,61.7294,22769.0
2017-08-07 11:05:00,67.93,67.93,67.89,67.92,16170.0,61.7203,61.7203,61.684,61.7112,16170.0
2017-08-07 11:10:00,67.93,67.97,67.9,67.92,30545.0,61.7203,61.7567,61.6931,61.7112,30545.0
2017-08-07 11:15:00,67.91,67.95,67.89,67.94,29993.0,61.7021,61.7385,61.684,61.7294,29993.0
2017-08-07 11:20:00,67.95,67.99,67.94,67.95,27389.0,61.7385,61.7748,61.7294,61.7385,27389.0
2017-08-07 11:25:00,67.95,68.02,67.86,67.87,32354.0,61.7385,61.8021,61.6567,61.6658,32354.0
2017-08-07 11:30:00,67.86,67.89,67.85,67.88,21894.0,61.6567,61.684,61.6476,61.6749,21894.0
2017-08-07 11:35:00,67.88,67.91,67.87,67.9,22399.0,61.6749,61.7021,61.6658,61.6931,22399.0
2017-08-07 11:40:00,67.9,67.9,67.82,67.85,16257.0,61.6931,61.6931,61.6204,61.6476,16257.0
2017-08-07 11:45:00,67.84,67.9,67.84,67.87,15887.0,61.6385,61.6931,61.6385,61.6658,15887.0
2017-08-07 11:50:00,67.87,67.88,67.79,67.8,16389.0,61.6658,61.6749,61.5931,61.6022,16389.0
2017-08-07 11:55:00,67.8,67.84,67.78,67.78,14502.0,61.6022,61.6385,61.584,61.584,14502.0
2017-08-07 12:00:00,67.78,67.9,67.77,67.89,16493.0,61.584,61.6931,61.5749,61.684,16493.0
2017-08-07 12:05:00,67.9,67.94,67.87,67.93,22655.0,61.6931,61.7294,61.6658,61.7203,22655.0
2017-08-07 12:10:00,67.93,67.96,67.93,67.96,16106.0,61.7203,61.7476,61.7203,61.7476,16106.0
2017-08-07 12:15:00,67.95,67.96,67.92,67.92,9707.0,61.7385,61.7476,61.7112,61.7112,9707.0
2017-08-07 12:20:00,67.92,67.93,67.91,67.92,13986.0,61.7112,61.7203,61.7021,61.7112,13986.0
2017-08-07 12:25:00,67.92,67.93,67.89,67.9,11774.0,61.7112,61.7203,61.684,61.6931,11774.0
2017-08-07 12:30:00,67.9,67.91,67.84,67.84,24873.0,61.6931,61.7021,61.6385,61.6385,24873.0
2017-08-07 12:35:00,67.85,67.87,67.81,67.84,16072.0,61.6476,61.6658,61.6113,61.6385,16072.0
2017-08-07 12:40:00,67.84,67.86,67.8,67.8,11662.0,61.6385,61.6567,61.6022,61.6022,11662.0
2017-08-07 12:45:00,67.79,67.84,67.79,67.83,9009.0,61.5931,61.6385,61.5931,61.6295,9009.0
2017-08-07 12:50:00,67.84,67.86,67.8,67.81,17903.0,61.6385,61.6567,61.6022,61.6113,17903.0
2017-08-07 12:55:00,67.82,67.83,67.79,67.82,11103.0,61.6204,61.6295,61.5931,61.6204,11103.0
2017-08-07 13:00:00,67.81,67.82,67.74,67.75,18917.0,61.6113,61.6204,61.5477,61.5568,18917.0
2017-08-07 13:05:00,67.76,67.76,67.69,67.71,13010.0,61.5659,61.5659,61.5023,61.5204,13010.0
2017-08-07 13:10:00,67.71,67.74,67.71,67.73,15037.0,61.5204,61.5477,61.5204,61.5386,15037.0
2017-08-07 13:15:00,67.73,67.75,67.72,67.75,6687.0,61.5386,61.5568,61.5295,61.5568,6687.0
2017-08-07 13:20:00,67.74,67.74,67.72,67.73,35316.0,61.5477,61.5477,61.5295,61.5386,35316.0
2017-08-07 13:25:00,67.73,67.74,67.72,67.72,26718.0,61.5386,61.5477,61.5295,61.5295,26718.0
2017-08-07 13:30:00,67.73,67.74,67.71,67.73,11056.0,61.5386,61.5477,61.5204,61.5386,11056.0
2017-08-07 13:35:00,67.73,67.73,67.71,67.72,9155.0,61.5386,61.5386,61.5204,61.5295,9155.0
2017-08-07 13:40:00,67.72,67.74,67.72,67.73,9250.0,61.5295,61.5477,61.5295,61.5386,9250.0
2017-08-07 13:45:00,67.73,67.75,67.72,67.73,20245.0,61.5386,61.5568,61.5295,61.5386,20245.0
2017-08-07 13:50:00,67.73,67.74,67.71,67.72,20526.0,61.5386,61.5477,61.5204,61.5295,20526.0
2017-08-07 13:55:00,67.72,67.77,67.71,67.77,13956.0,61.5295,61.5749,61.5204,61.5749,13956.0
2017-08-07 14:00:00,67.77,67.8,67.77,67.8,13213.0,61.5749,61.6022,61.5749,61.6022,13213.0
2017-08-07 14:05:00,67.8,67.82,67.79,67.8,18616.0,61.6022,61.6204,61.5931,61.6022,18616.0
2017-08-07 14:10:00,67.8,67.82,67.79,67.8,11158.0,61.6022,61.6204,61.5931,61.6022,11158.0
2017-08-07 14:15:00,67.81,67.82,67.79,67.81,6431.0,61.6113,61.6204,61.5931,61.6113,6431.0
2017-08-07 14:20:00,67.81,67.82,67.76,67.81,25536.0,61.6113,61.6204,61.5659,61.6113,25536.0
2017-08-07 14:25:00,67.81,67.91,67.81,67.9,27562.0,61.6113,61.7021,61.6113,61.6931,27562.0
2017-08-07 14:30:00,67.89,67.89,67.86,67.86,14984.0,61.684,61.684,61.6567,61.6567,14984.0
2017-08-07 14:35:00,67.86,67.88,67.84,67.86,10856.0,61.6567,61.6749,61.6385,61.6567,10856.0
2017-08-07 14:40:00,67.86,67.91,67.85,67.9,16694.0,61.6567,61.7021,61.6476,61.6931,16694.0
2017-08-07 14:45:00,67.89,67.91,67.87,67.9,9771.0,61.684,61.7021,61.6658,61.6931,9771.0
2017-08-07 14:50:00,67.91,67.92,67.87,67.91,20388.0,61.7021,61.7112,61.6658,61.7021,20388.0
2017-08-07 14:55:00,67.91,67.92,67.89,67.89,12829.0,61.7021,61.7112,61.684,61.684,12829.0
2017-08-07 15:00:00,67.89,67.93,67.89,67.92,11150.0,61.684,61.7203,61.684,61.7112,11150.0
2017-08-07 15:05:00,67.92,67.93,67.9,67.93,11094.0,61.7112,61.7203,61.6931,61.7203,11094.0
2017-08-07 15:10:00,67.93,67.94,67.9,67.93,28194.0,61.7203,61.7294,61.6931,61.7203,28194.0
2017-08-07 15:15:00,67.93,67.93,67.91,67.93,21628.0,61.7203,61.7203,61.7021,61.7203,21628.0
2017-08-07 15:20:00,67.93,67.94,67.9,67.92,30630.0,61.7203,61.7294,61.6931,61.7112,30630.0
2017-08-07 15:25:00,67.92,68.0,67.92,67.99,25461.0,61.7112,61.7839,61.7112,61.7748,25461.0
2017-08-07 15:30:00,68.0,68.01,67.94,67.96,22084.0,61.7839,61.793,61.7294,61.7476,22084.0
2017-08-07 15:35:00,67.96,68.04,67.95,68.03,41251.0,61.7476,61.8203,61.7385,61.8112,41251.0
2017-08-07 15:40:00,68.03,68.04,68.01,68.04,32330.0,61.8112,61.8203,61.793,61.8203,32330.0
2017-08-07 15:45:00,68.03,68.04,67.94,67.95,46688.0,61.8112,61.8203,61.7294,61.7385,46688.0
2017-08-07 15:50:00,67.95,68.01,67.95,68.01,71961.0,61.7385,61.793,61.7385,61.793,71961.0
2017-08-07 15:55:00,68.01,68.01,67.97,68.0,141876.0,61.793,61.793,61.7567,61.7839,141876.0
2017-08-08 09:30:00,68.05,68.44,67.95,68.35,113902.0,61.8294,62.1837,61.7385,62.1019,113902.0
2017-08-08 09:35:00,68.38,68.48,68.27,68.48,49429.0,62.1292,62.22,62.0292,62.22,49429.0
2017-08-08 09:40:00,68.47,68.59,68.41,68.55,65822.0,62.211,62.32,62.1564,62.2836,65822.0
2017-08-08 09:45:00,68.52,68.62,68.43,68.6,52277.0,62.2564,62.3472,62.1746,62.3291,52277.0
2017-08-08 09:50:00,68.59,68.8,68.59,68.73,72628.0,62.32,62.5108,62.32,62.4472,72628.0
2017-08-08 09:55:00,68.74,68.77,68.63,68.64,68607.0,62.4563,62.4835,62.3563,62.3654,68607.0
2017-08-08 10:00:00,68.64,68.74,68.6,68.64,97611.0,62.3654,62.4563,62.3291,62.3654,97611.0
2017-08-08 10:05:00,68.64,68.66,68.6,68.63,49097.0,62.3654,62.3836,62.3291,62.3563,49097.0
2017-08-08 10:10:00,68.63,68.65,68.57,68.65,87423.0,62.3563,62.3745,62.3018,62.3745,87423.0
2017-08-08 10:15:00,68.65,68.74,68.63,68.68,52801.0,62.3745,62.4563,62.3563,62.4018,52801.0
2017-08-08 10:20:00,68.67,68.7,68.58,68.64,69786.0,62.3927,62.4199,62.3109,62.3654,69786.0
2017-08-08 10:25:00,68.63,68.63,68.39,68.4,51874.0,62.3563,62.3563,62.1383,62.1474,51874.0
2017-08-08 10:30:00,68.4,68.48,68.27,68.3,60394.0,62.1474,62.22,62.0292,62.0565,60394.0
2017-08-08 10:35:00,68.3,68.35,68.28,68.28,62376.0,62.0565,62.1019,62.0383,62.0383,62376.0
2017-08-08 10:40:00,68.28,68.36,68.2,68.32,54765.0,62.0383,62.111,61.9656,62.0747,54765.0
2017-08-08 10:45:00,68.33,68.35,68.25,68.35,19458.0,62.0838,62.1019,62.0111,62.1019,19458.0
2017-08-08 10:50:00,68.35,68.42,68.25,68.41,31178.0,62.1019,62.1655,62.0111,62.1564,31178.0
2017-08-08 10:55:00,68.38,68.45,68.35,68.4,27444.0,62.1292,62.1928,62.1019,62.1474,27444.0
2017-08-08 11:00:00,68.41,68.48,68.38,68.46,17315.0,62.1564,62.22,62.1292,62.2019,17315.0
2017-08-08 11:05:00,68.46,68.51,68.45,68.5,39310.0,62.2019,62.2473,62.1928,62.2382,39310.0
2017-08-08 11:10:00,68.49,68.57,68.48,68.53,19506.0,62.2291,62.3018,62.22,62.2655,19506.0
2017-08-08 11:15:00,68.54,68.61,68.51,68.61,31121.0,62.2746,62.3382,62.2473,62.3382,31121.0
2017-08-08 11:20:00,68.6,68.6,68.42,68.42,17850.0,62.3291,62.3291,62.1655,62.1655,17850.0
2017-08-08 11:25:00,68.41,68.45,68.36,68.41,20661.0,62.1564,62.1928,62.111,62.1564,20661.0
2017-08-08 11:30:00,68.41,68.51,68.4,68.46,18002.0,62.1564,62.2473,62.1474,62.2019,18002.0
2017-08-08 11:35:00,68.47,68.49,68.45,68.45,9827.0,62.211,62.2291,62.1928,62.1928,9827.0
2017-08-08 11:40:00,68.46,68.56,68.42,68.49,20211.0,62.2019,62.2927,62.1655,62.2291,20211.0
2017-08-08 11:45:00,68.49,68.64,68.49,68.64,65327.0,62.2291,62.3654,62.2291,62.3654,65327.0
2017-08-08 11:50:00,68.66,68.68,68.6,68.66,58425.0,62.3836,62.4018,62.3291,62.3836,58425.0
2017-08-08 11:55:00,68.66,68.79,68.61,68.77,41355.0,62.3836,62.5017,62.3382,62.4835,41355.0
2017-08-08 12:00:00,68.78,68.83,68.75,68.82,31580.0,62.4926,62.538,62.4654,62.529,31580.0
2017-08-08 12:05:00,68.81,68.83,68.77,68.81,16283.0,62.5199,62.538,62.4835,62.5199,16283.0
2017-08-08 12:10:00,68.81,68.87,68.81,68.83,55144.0,62.5199,62.5744,62.5199,62.538,55144.0
2017-08-08 12:15:00,68.84,68.84,68.62,68.63,89671.0,62.5471,62.5471,62.3472,62.3563,89671.0
2017-08-08 12:20:00,68.63,68.69,68.61,68.63,71912.0,62.3563,62.4108,62.3382,62.3563,71912.0
2017-08-08 12:25:00,68.63,68.7,68.62,68.67,24927.0,62.3563,62.4199,62.3472,62.3927,24927.0
2017-08-08 12:30:00,68.68,68.75,68.66,68.75,9588.0,62.4018,62.4654,62.3836,62.4654,9588.0
2017-08-08 12:35:00,68.75,68.81,68.75,68.8,23262.0,62.4654,62.5199,62.4654,62.5108,23262.0
2017-08-08 12:40:00,68.8,68.81,68.75,68.81,14854.0,62.5108,62.5199,62.4654,62.5199,14854.0
2017-08-08 12:45:00,68.81,68.81,68.73,68.77,17664.0,62.5199,62.5199,62.4472,62.4835,17664.0
2017-08-08 12:50:00,68.76,68.77,68.71,68.72,28013.0,62.4744,62.4835,62.429,62.4381,28013.0
2017-08-08 12:55:00,68.72,68.75,68.67,68.69,30016.0,62.4381,62.4654,62.3927,62.4108,30016.0
2017-08-08 13:00:00,68.69,68.69,68.56,68.56,74429.0,62.4108,62.4108,62.2927,62.2927,74429.0
2017-08-08 13:05:00,68.56,68.6,68.53,68.6,19763.0,62.2927,62.3291,62.2655,62.3291,19763.0
2017-08-08 13:10:00,68.6,68.6,68.54,68.54,13239.0,62.3291,62.3291,62.2746,62.2746,13239.0
2017-08-08 13:15:00,68.53,68.54,68.5,68.5,21845.0,62.2655,62.2746,62.2382,62.2382,21845.0
2017-08-08 13:20:00,68.51,68.57,68.5,68.56,14960.0,62.2473,62.3018,62.2382,62.2927,14960.0
2017-08-08 13:25:00,68.55,68.55,68.44,68.45,19577.0,62.2836,62.2836,62.1837,62.1928,19577.0
2017-08-08 13:30:00,68.47,68.5,68.44,68.5,12360.0,62.211,62.2382,62.1837,62.2382,12360.0
2017-08-08 13:35:00,68.51,68.55,68.5,68.54,7450.0,62.2473,62.2836,62.2382,62.2746,7450.0
2017-08-08 13:40:00,68.54,68.6,68.53,68.56,25503.0,62.2746,62.3291,62.2655,62.2927,25503.0
2017-08-08 13:45:00,68.57,68.59,68.56,68.59,8731.0,62.3018,62.32,62.2927,62.32,8731.0
2017-08-08 13:50:00,68.58,68.58,68.54,68.57,14842.0,62.3109,62.3109,62.2746,62.3018,14842.0
2017-08-08 13:55:00,68.57,68.57,68.55,68.56,5040.0,62.3018,62.3018,62.2836,62.2927,5040.0
2017-08-08 14:00:00,68.57,68.57,68.52,68.53,9623.0,62.3018,62.3018,62.2564,62.2655,9623.0
2017-08-08 14:05:00,68.55,68.55,68.48,68.51,16706.0,62.2836,62.2836,62.22,62.2473,16706.0
2017-08-08 14:10:00,68.51,68.57,68.49,68.54,12513.0,62.2473,62.3018,62.2291,62.2746,12513.0
2017-08-08 14:15:00,68.54,68.57,68.51,68.52,9245.0,62.2746,62.3018,62.2473,62.2564,9245.0
2017-08-08 14:20:00,68.53,68.54,68.46,68.47,12250.0,62.2655,62.2746,62.2019,62.211,12250.0
2017-08-08 14:25:00,68.46,68.46,68.4,68.44,16599.0,62.2019,62.2019,62.1474,62.1837,16599.0
2017-08-08 14:30:00,68.44,68.48,68.42,68.42,11436.0,62.1837,62.22,62.1655,62.1655,11436.0
2017-08-08 14:35:00,68.42,68.43,68.38,68.4,11336.0,62.1655,62.1746,62.1292,62.1474,11336.0
2017-08-08 14:40:00,68.39,68.39,68.31,68.31,25762.0,62.1383,62.1383,62.0656,62.0656,25762.0
2017-08-08 14:45:00,68.32,68.32,68.27,68.29,16039.0,62.0747,62.0747,62.0292,62.0474,16039.0
2017-08-08 14:50:00,68.28,68.32,68.27,68.3,11762.0,62.0383,62.0747,62.0292,62.0565,11762.0
2017-08-08 14:55:00,68.3,68.32,68.28,68.28,11496.0,62.0565,62.0747,62.0383,62.0383,11496.0
2017-08-08 15:00:00,68.3,68.3,68.2,68.2,28335.0,62.0565,62.0565,61.9656,61.9656,28335.0
2017-08-08 15:05:00,68.19,68.24,68.16,68.21,36915.0,61.9566,62.002,61.9293,61.9747,36915.0
2017-08-08 15:10:00,68.2,68.24,68.2,68.2,36144.0,61.9656,62.002,61.9656,61.9656,36144.0
2017-08-08 15:15:00,68.2,68.24,68.18,68.23,39626.0,61.9656,62.002,61.9475,61.9929,39626.0
2017-08-08 15:20:00,68.23,68.25,68.12,68.17,46314.0,61.9929,62.0111,61.893,61.9384,46314.0
2017-08-08 15:25:00,68.16,68.22,68.1,68.19,32492.0,61.9293,61.9838,61.8748,61.9566,32492.0
2017-08-08 15:30:00,68.18,68.19,68.02,68.06,66289.0,61.9475,61.9566,61.8021,61.8384,66289.0
2017-08-08 15:35:00,68.06,68.06,67.93,68.01,85764.0,61.8384,61.8384,61.7203,61.793,85764.0
2017-08-08 15:40:00,68.01,68.05,67.95,67.95,44352.0,61.793,61.8294,61.7385,61.7385,44352.0
2017-08-08 15:45:00,67.96,68.12,67.95,68.01,95208.0,61.7476,61.893,61.7385,61.793,95208.0
2017-08-08 15:50:00,68.01,68.05,67.95,68.0,82177.0,61.793,61.8294,61.7385,61.7839,82177.0
2017-08-08 15:55:00,68.0,68.06,67.98,68.03,144115.0,61.7839,61.8384,61.7657,61.8112,144115.0
2017-08-09 09:30:00,67.85,68.29,67.7,68.28,127603.0,61.6476,62.0474,61.5113,62.0383,127603.0
2017-08-09 09:35:00,68.29,68.37,68.01,68.07,85539.0,62.0474,62.1201,61.793,61.8475,85539.0
2017-08-09 09:40:00,68.09,68.15,67.91,68.02,109569.0,61.8657,61.9202,61.7021,61.8021,109569.0
2017-08-09 09:45:00,68.01,68.28,67.99,68.28,148579.0,61.793,62.0383,61.7748,62.0383,148579.0
2017-08-09 09:50:00,68.28,68.45,68.28,68.41,58008.0,62.0383,62.1928,62.0383,62.1564,58008.0
2017-08-09 09:55:00,68.41,68.49,68.3,68.48,75825.0,62.1564,62.2291,62.0565,62.22,75825.0
2017-08-09 10:00:00,68.49,68.54,68.24,68.24,97511.0,62.2291,62.2746,62.002,62.002,97511.0
2017-08-09 10:05:00,68.25,68.29,68.12,68.25,46083.0,62.0111,62.0474,61.893,62.0111,46083.0
2017-08-09 10:10:00,68.25,68.34,68.24,68.27,46980.0,62.0111,62.0928,62.002,62.0292,46980.0
2017-08-09 10:15:00,68.26,68.33,68.23,68.26,86779.0,62.0202,62.0838,61.9929,62.0202,86779.0
2017-08-09 10:20:00,68.27,68.41,68.26,68.38,48129.0,62.0292,62.1564,62.0202,62.1292,48129.0
2017-08-09 10:25:00,68.38,68.39,68.31,68.39,35498.0,62.1292,62.1383,62.0656,62.1383,35498.0
2017-08-09 10:30:00,68.39,68.45,68.28,68.44,70000.0,62.1383,62.1928,62.0383,62.1837,70000.0
2017-08-09 10:35:00,68.44,68.45,68.31,68.35,49691.0,62.1837,62.1928,62.0656,62.1019,49691.0
2017-08-09 10:40:00,68.35,68.37,68.28,68.33,38636.0,62.1019,62.1201,62.0383,62.0838,38636.0
2017-08-09 10:45:00,68.32,68.38,68.32,68.33,26006.0,62.0747,62.1292,62.0747,62.0838,26006.0
2017-08-09 10:50:00,68.33,68.46,68.32,68.42,41864.0,62.0838,62.2019,62.0747,62.1655,41864.0
2017-08-09 10:55:00,68.41,68.42,68.27,68.3,37146.0,62.1564,62.1655,62.0292,62.0565,37146.0
2017-08-09 11:00:00,68.29,68.38,68.27,68.35,36007.0,62.0474,62.1292,62.0292,62.1019,36007.0
2017-08-09 11:05:00,68.34,68.39,68.29,68.32,29611.0,62.0928,62.1383,62.0474,62.0747,29611.0
2017-08-09 11:10:00,68.32,68.32,68.24,68.29,23056.0,62.0747,62.0747,62.002,62.0474,23056.0
2017-08-09 11:15:00,68.3,68.35,68.25,68.28,30313.0,62.0565,62.1019,62.0111,62.0383,30313.0
2017-08-09 11:20:00,68.28,68.36,68.28,68.34,32544.0,62.0383,62.111,62.0383,62.0928,32544.0
2017-08-09 11:25:00,68.33,68.36,68.3,68.34,24727.0,62.0838,62.111,62.0565,62.0928,24727.0
2017-08-09 11:30:00,68.34,68.39,68.26,68.27,21208.0,62.0928,62.1383,62.0202,62.0292,21208.0
2017-08-09 11:35:00,68.26,68.28,68.21,68.21,20043.0,62.0202,62.0383,61.9747,61.9747,20043.0
2017-08-09 11:40:00,68.22,68.27,68.19,68.26,27518.0,61.9838,62.0292,61.9566,62.0202,27518.0
2017-08-09 11:45:00,68.25,68.27,68.2,68.26,19693.0,62.0111,62.0292,61.9656,62.0202,19693.0
2017-08-09 11:50:00,68.25,68.28,68.2,68.24,66642.0,62.0111,62.0383,61.9656,62.002,66642.0
2017-08-09 11:55:00,68.25,68.28,68.2,68.22,128992.0,62.0111,62.0383,61.9656,61.9838,128992.0
2017-08-09 12:00:00,68.23,68.43,68.21,68.38,82959.0,61.9929,62.1746,61.9747,62.1292,82959.0
2017-08-09 12:05:00,68.38,68.47,68.34,68.42,74718.0,62.1292,62.211,62.0928,62.1655,74718.0
2017-08-09 12:10:00,68.42,68.45,68.39,68.42,50724.0,62.1655,62.1928,62.1383,62.1655,50724.0
2017-08-09 12:15:00,68.42,68.44,68.37,68.39,22814.0,62.1655,62.1837,62.1201,62.1383,22814.0
2017-08-09 12:20:00,68.38,68.4,68.36,68.36,18624.0,62.1292,62.1474,62.111,62.111,18624.0
2017-08-09 12:25:00,68.35,68.37,68.29,68.31,14394.0,62.1019,62.1201,62.0474,62.0656,14394.0
2017-08-09 12:30:00,68.3,68.33,68.28,68.31,14984.0,62.0565,62.0838,62.0383,62.0656,14984.0
2017-08-09 12:35:00,68.31,68.34,68.28,68.33,19991.0,62.0656,62.0928,62.0383,62.0838,19991.0
2017-08-09 12:40:00,68.34,68.37,68.29,68.29,69220.0,62.0928,62.1201,62.0474,62.0474,69220.0
2017-08-09 12:45:00,68.28,68.32,68.23,68.25,16450.0,62.0383,62.0747,61.9929,62.0111,16450.0
2017-08-09 12:50:00,68.24,68.28,68.2,68.22,21015.0,62.002,62.0383,61.9656,61.9838,21015.0
2017-08-09 12:55:00,68.23,68.24,68.19,68.21,26528.0,61.9929,62.002,61.9566,61.9747,26528.0
2017-08-09 13:00:00,68.2,68.34,68.2,68.34,57569.0,61.9656,62.0928,61.9656,62.0928,57569.0
2017-08-09 13:05:00,68.35,68.42,68.35,68.41,20444.0,62.1019,62.1655,62.1019,62.1564,20444.0
2017-08-09 13:10:00,68.41,68.41,68.34,68.37,12545.0,62.1564,62.1564,62.0928,62.1201,12545.0
2017-08-09 13:15:00,68.36,68.37,68.31,68.32,12486.0,62.111,62.1201,62.0656,62.0747,12486.0
2017-08-09 13:20:00,68.32,68.37,68.32,68.37,19829.0,62.0747,62.1201,62.0747,62.1201,19829.0
2017-08-09 13:25:00,68.36,68.36,68.3,68.33,16946.0,62.111,62.111,62.0565,62.0838,16946.0
2017-08-09 13:30:00,68.33,68.35,68.29,68.29,43634.0,62.0838,62.1019,62.0474,62.0474,43634.0
2017-08-09 13:35:00,68.29,68.31,68.27,68.28,13196.0,62.0474,62.0656,62.0292,62.0383,13196.0
2017-08-09 13:40:00,68.27,68.35,68.26,68.31,18563.0,62.0292,62.1019,62.0202,62.0656,18563.0
2017-08-09 13:45:00,68.31,68.33,68.29,68.32,15048.0,62.0656,62.0838,62.0474,62.0747,15048.0
2017-08-09 13:50:00,68.32,68.33,68.31,68.33,10314.0,62.0747,62.0838,62.0656,62.0838,10314.0
2017-08-09 13:55:00,68.32,68.37,68.3,68.37,31109.0,62.0747,62.1201,62.0565,62.1201,31109.0
2017-08-09 14:00:00,68.36,68.4,68.36,68.39,22736.0,62.111,62.1474,62.111,62.1383,22736.0
2017-08-09 14:05:00,68.38,68.38,68.31,68.31,13192.0,62.1292,62.1292,62.0656,62.0656,13192.0
2017-08-09 14:10:00,68.32,68.34,68.28,68.29,29349.0,62.0747,62.0928,62.0383,62.0474,29349.0
2017-08-09 14:15:00,68.28,68.31,68.28,68.3,29806.0,62.0383,62.0656,62.0383,62.0565,29806.0
2017-08-09 14:20:00,68.3,68.3,68.24,68.24,32442.0,62.0565,62.0565,62.002,62.002,32442.0
2017-08-09 14:25:00,68.23,68.24,68.17,68.18,25453.0,61.9929,62.002,61.9384,61.9475,25453.0
2017-08-09 14:30:00,68.18,68.21,68.11,68.14,27542.0,61.9475,61.9747,61.8839,61.9111,27542.0
2017-08-09 14:35:00,68.14,68.17,68.1,68.11,32089.0,61.9111,61.9384,61.8748,61.8839,32089.0
2017-08-09 14:40:00,68.12,68.13,68.07,68.08,24089.0,61.893,61.902,61.8475,61.8566,24089.0
2017-08-09 14:45:00,68.08,68.11,68.03,68.1,28631.0,61.8566,61.8839,61.8112,61.8748,28631.0
2017-08-09 14:50:00,68.09,68.12,68.08,68.12,17524.0,61.8657,61.893,61.8566,61.893,17524.0
2017-08-09 14:55:00,68.12,68.12,68.07,68.09,29168.0,61.893,61.893,61.8475,61.8657,29168.0
2017-08-09 15:00:00,68.1,68.14,68.09,68.1,26067.0,61.8748,61.9111,61.8657,61.8748,26067.0
2017-08-09 15:05:00,68.1,68.12,68.08,68.09,24078.0,61.8748,61.893,61.8566,61.8657,24078.0
2017-08-09 15:10:00,68.09,68.16,68.09,68.14,23091.0,61.8657,61.9293,61.8657,61.9111,23091.0
2017-08-09 15:15:00,68.15,68.27,68.12,68.26,63946.0,61.9202,62.0292,61.893,62.0202,63946.0
2017-08-09 15:20:00,68.26,68.26,68.16,68.18,41119.0,62.0202,62.0202,61.9293,61.9475,41119.0
2017-08-09 15:25:00,68.19,68.2,68.1,68.11,35970.0,61.9566,61.9656,61.8748,61.8839,35970.0
2017-08-09 15:30:00,68.14,68.19,68.13,68.18,41531.0,61.9111,61.9566,61.902,61.9475,41531.0
2017-08-09 15:35:00,68.19,68.19,68.15,68.15,40152.0,61.9566,61.9566,61.9202,61.9202,40152.0
2017-08-09 15:40:00,68.15,68.23,68.15,68.22,82668.0,61.9202,61.9929,61.9202,61.9838,82668.0
2017-08-09 15:45:00,68.22,68.27,68.2,68.23,90955.0,61.9838,62.0292,61.9656,61.9929,90955.0
2017-08-09 15:50:00,68.24,68.25,68.17,68.17,109434.0,62.002,62.0111,61.9384,61.9384,109434.0
2017-08-09 15:55:00,68.17,68.18,68.12,68.16,329505.0,61.9384,61.9475,61.893,61.9293,329505.0
2017-08-10 09:30:00,68.0,68.06,67.9,68.06,68259.0,61.7839,61.8384,61.6931,61.8384,68259.0
2017-08-10 09:35:00,68.05,68.05,67.88,67.91,21256.0,61.8294,61.8294,61.6749,61.7021,21256.0
2017-08-10 09:40:00,67.92,67.92,67.76,67.78,38940.0,61.7112,61.7112,61.5659,61.584,38940.0
2017-08-10 09:45:00,67.78,67.82,67.7,67.78,37661.0,61.584,61.6204,61.5113,61.584,37661.0
2017-08-10 09:50:00,67.78,68.01,67.77,67.99,50973.0,61.584,61.793,61.5749,61.7748,50973.0
2017-08-10 09:55:00,67.98,68.03,67.93,67.94,45944.0,61.7657,61.8112,61.7203,61.7294,45944.0
2017-08-10 10:00:00,67.94,67.95,67.71,67.77,56733.0,61.7294,61.7385,61.5204,61.5749,56733.0
2017-08-10 10:05:00,67.77,67.85,67.64,67.84,60506.0,61.5749,61.6476,61.4568,61.6385,60506.0
2017-08-10 10:10:00,67.83,67.92,67.78,67.88,97527.0,61.6295,61.7112,61.584,61.6749,97527.0
2017-08-10 10:15:00,67.86,67.89,67.81,67.88,37691.0,61.6567,61.684,61.6113,61.6749,37691.0
2017-08-10 10:20:00,67.88,67.92,67.85,67.88,33421.0,61.6749,61.7112,61.6476,61.6749,33421.0
2017-08-10 10:25:00,67.88,67.92,67.75,67.9,42066.0,61.6749,61.7112,61.5568,61.6931,42066.0
2017-08-10 10:30:00,67.9,67.9,67.78,67.82,44056.0,61.6931,61.6931,61.584,61.6204,44056.0
2017-08-10 10:35:00,67.81,67.95,67.79,67.95,24878.0,61.6113,61.7385,61.5931,61.7385,24878.0
2017-08-10 10:40:00,67.95,67.99,67.88,67.94,46842.0,61.7385,61.7748,61.6749,61.7294,46842.0
2017-08-10 10:45:00,67.95,67.96,67.87,67.89,27938.0,61.7385,61.7476,61.6658,61.684,27938.0
2017-08-10 10:50:00,67.88,67.88,67.83,67.84,24288.0,61.6749,61.6749,61.6295,61.6385,24288.0
2017-08-10 10:55:00,67.83,67.84,67.74,67.78,32860.0,61.6295,61.6385,61.5477,61.584,32860.0
2017-08-10 11:00:00,67.78,67.91,67.78,67.87,45533.0,61.584,61.7021,61.584,61.6658,45533.0
2017-08-10 11:05:00,67.87,68.0,67.85,67.99,46251.0,61.6658,61.7839,61.6476,61.7748,46251.0
2017-08-10 11:10:00,67.98,67.99,67.93,67.97,22212.0,61.7657,61.7748,61.7203,61.7567,22212.0
2017-08-10 11:15:00,67.96,67.98,67.89,67.92,63905.0,61.7476,61.7657,61.684,61.7112,63905.0
2017-08-10 11:20:00,67.92,67.97,67.85,67.85,31450.0,61.7112,61.7567,61.6476,61.6476,31450.0
2017-08-10 11:25:00,67.85,67.97,67.85,67.95,29698.0,61.6476,61.7567,61.6476,61.7385,29698.0
2017-08-10 11:30:00,67.95,67.98,67.94,67.94,34896.0,61.7385,61.7657,61.7294,61.7294,34896.0
2017-08-10 11:35:00,67.94,67.97,67.91,67.92,35917.0,61.7294,61.7567,61.7021,61.7112,35917.0
2017-08-10 11:40:00,67.92,67.94,67.88,67.89,34398.0,61.7112,61.7294,61.6749,61.684,34398.0
2017-08-10 11:45:00,67.88,67.89,67.71,67.75,39649.0,61.6749,61.684,61.5204,61.5568,39649.0
2017-08-10 11:50:00,67.74,67.74,67.59,67.6,25769.0,61.5477,61.5477,61.4114,61.4205,25769.0
2017-08-10 11:55:00,67.59,67.59,67.52,67.58,29560.0,61.4114,61.4114,61.3478,61.4023,29560.0
2017-08-10 12:00:00,67.59,67.64,67.56,67.59,21121.0,61.4114,61.4568,61.3841,61.4114,21121.0
2017-08-10 12:05:00,67.58,67.65,67.54,67.64,21122.0,61.4023,61.4659,61.366,61.4568,21122.0
2017-08-10 12:10:00,67.64,67.75,67.64,67.74,18536.0,61.4568,61.5568,61.4568,61.5477,18536.0
2017-08-10 12:15:00,67.73,67.83,67.71,67.75,19062.0,61.5386,61.6295,61.5204,61.5568,19062.0
2017-08-10 12:20:00,67.75,67.75,67.62,67.66,15863.0,61.5568,61.5568,61.4387,61.475,15863.0
2017-08-10 12:25:00,67.66,67.72,67.64,67.71,14763.0,61.475,61.5295,61.4568,61.5204,14763.0
2017-08-10 12:30:00,67.71,67.74,67.59,67.61,32951.0,61.5204,61.5477,61.4114,61.4296,32951.0
2017-08-10 12:35:00,67.61,67.62,67.53,67.53,25273.0,61.4296,61.4387,61.3569,61.3569,25273.0
2017-08-10 12:40:00,67.53,67.65,67.52,67.65,44741.0,61.3569,61.4659,61.3478,61.4659,44741.0
2017-08-10 12:45:00,67.65,67.72,67.62,67.71,51832.0,61.4659,61.5295,61.4387,61.5204,51832.0
2017-08-10 12:50:00,67.7,67.71,67.64,67.67,36773.0,61.5113,61.5204,61.4568,61.4841,36773.0
2017-08-10 12:55:00,67.69,67.72,67.67,67.71,27102.0,61.5023,61.5295,61.4841,61.5204,27102.0
2017-08-10 13:00:00,67.71,67.78,67.7,67.78,25898.0,61.5204,61.584,61.5113,61.584,25898.0
2017-08-10 13:05:00,67.79,67.82,67.77,67.82,20217.0,61.5931,61.6204,61.5749,61.6204,20217.0
2017-08-10 13:10:00,67.81,67.84,67.76,67.79,28772.0,61.6113,61.6385,61.5659,61.5931,28772.0
2017-08-10 13:15:00,67.79,67.8,67.73,67.78,16582.0,61.5931,61.6022,61.5386,61.584,16582.0
2017-08-10 13:20:00,67.78,67.85,67.78,67.8,33838.0,61.584,61.6476,61.584,61.6022,33838.0
2017-08-10 13:25:00,67.81,67.82,67.72,67.73,29201.0,61.6113,61.6204,61.5295,61.5386,29201.0
2017-08-10 13:30:00,67.73,67.77,67.71,67.76,21637.0,61.5386,61.5749,61.5204,61.5659,21637.0
2017-08-10 13:35:00,67.76,67.78,67.73,67.78,18344.0,61.5659,61.584,61.5386,61.584,18344.0
2017-08-10 13:40:00,67.79,67.82,67.75,67.76,22824.0,61.5931,61.6204,61.5568,61.5659,22824.0
2017-08-10 13:45:00,67.75,67.75,67.64,67.65,30850.0,61.5568,61.5568,61.4568,61.4659,30850.0
2017-08-10 13:50:00,67.65,67.66,67.62,67.65,26960.0,61.4659,61.475,61.4387,61.4659,26960.0
2017-08-10 13:55:00,67.64,67.66,67.6,67.62,20448.0,61.4568,61.475,61.4205,61.4387,20448.0
2017-08-10 14:00:00,67.63,67.66,67.61,67.64,22654.0,61.4477,61.475,61.4296,61.4568,22654.0
2017-08-10 14:05:00,67.64,67.66,67.62,67.65,44114.0,61.4568,61.475,61.4387,61.4659,44114.0
2017-08-10 14:10:00,67.65,67.66,67.63,67.65,28863.0,61.4659,61.475,61.4477,61.4659,28863.0
2017-08-10 14:15:00,67.65,67.77,67.64,67.77,27658.0,61.4659,61.5749,61.4568,61.5749,27658.0
2017-08-10 14:20:00,67.78,67.79,67.74,67.75,27959.0,61.584,61.5931,61.5477,61.5568,27959.0
2017-08-10 14:25:00,67.75,67.8,67.74,67.8,44054.0,61.5568,61.6022,61.5477,61.6022,44054.0
2017-08-10 14:30:00,67.8,67.92,67.79,67.9,68943.0,61.6022,61.7112,61.5931,61.6931,68943.0
2017-08-10 14:35:00,67.89,67.9,67.81,67.82,31451.0,61.684,61.6931,61.6113,61.6204,31451.0
2017-08-10 14:40:00,67.82,67.82,67.72,67.74,34590.0,61.6204,61.6204,61.5295,61.5477,34590.0
2017-08-10 14:45:00,67.73,67.82,67.7,67.82,25557.0,61.5386,61.6204,61.5113,61.6204,25557.0
2017-08-10 14:50:00,67.83,67.83,67.77,67.78,23571.0,61.6295,61.6295,61.5749,61.584,23571.0
2017-08-10 14:55:00,67.78,67.8,67.74,67.77,24595.0,61.584,61.6022,61.5477,61.5749,24595.0
2017-08-10 15:00:00,67.78,67.79,67.69,67.73,32710.0,61.584,61.5931,61.5023,61.5386,32710.0
2017-08-10 15:05:00,67.72,67.73,67.7,67.71,32895.0,61.5295,61.5386,61.5113,61.5204,32895.0
2017-08-10 15:10:00,67.71,67.71,67.66,67.68,29523.0,61.5204,61.5204,61.475,61.4932,29523.0
2017-08-10 15:15:00,67.67,67.68,67.62,67.67,32262.0,61.4841,61.4932,61.4387,61.4841,32262.0
2017-08-10 15:20:00,67.67,67.68,67.63,67.65,24839.0,61.4841,61.4932,61.4477,61.4659,24839.0
2017-08-10 15:25:00,67.65,67.66,67.6,67.65,43552.0,61.4659,61.475,61.4205,61.4659,43552.0
2017-08-10 15:30:00,67.66,67.68,67.55,67.56,47701.0,61.475,61.4932,61.3751,61.3841,47701.0
2017-08-10 15:35:00,67.55,67.58,67.48,67.51,50772.0,61.3751,61.4023,61.3115,61.3387,50772.0
2017-08-10 15:40:00,67.5,67.57,67.49,67.56,67145.0,61.3296,61.3932,61.3205,61.3841,67145.0
2017-08-10 15:45:00,67.57,67.58,67.46,67.47,91227.0,61.3932,61.4023,61.2933,61.3024,91227.0
2017-08-10 15:50:00,67.47,67.53,67.46,67.48,95284.0,61.3024,61.3569,61.2933,61.3115,95284.0
2017-08-10 15:55:00,67.48,67.5,67.34,67.37,304578.0,61.3115,61.3296,61.1843,61.2115,304578.0
2017-08-11 09:30:00,67.59,67.64,67.24,67.25,110047.0,61.4114,61.4568,61.0934,61.1025,110047.0
2017-08-11 09:35:00,67.25,67.31,67.12,67.21,81043.0,61.1025,61.157,60.9844,61.0661,81043.0
2017-08-11 09:40:00,67.21,67.24,67.15,67.2,59320.0,61.0661,61.0934,61.0116,61.0571,59320.0
2017-08-11 09:45:00,67.22,67.23,67.09,67.21,63540.0,61.0752,61.0843,60.9571,61.0661,63540.0
2017-08-11 09:50:00,67.22,67.24,67.12,67.17,121045.0,61.0752,61.0934,60.9844,61.0298,121045.0
2017-08-11 09:55:00,67.17,67.22,67.12,67.2,74563.0,61.0298,61.0752,60.9844,61.0571,74563.0
2017-08-11 10:00:00,67.2,67.28,67.19,67.22,78436.0,61.0571,61.1297,61.048,61.0752,78436.0
2017-08-11 10:05:00,67.22,67.39,67.21,67.26,107515.0,61.0752,61.2297,61.0661,61.1116,107515.0
2017-08-11 10:10:00,67.26,67.53,67.25,67.44,30049.0,61.1116,61.3569,61.1025,61.2751,30049.0
2017-08-11 10:15:00,67.43,67.51,67.37,67.46,27559.0,61.266,61.3387,61.2115,61.2933,27559.0
2017-08-11 10:20:00,67.48,67.6,67.43,67.53,31885.0,61.3115,61.4205,61.266,61.3569,31885.0
2017-08-11 10:25:00,67.54,67.56,67.47,67.54,30795.0,61.366,61.3841,61.3024,61.366,30795.0
2017-08-11 10:30:00,67.54,67.68,67.54,67.64,58238.0,61.366,61.4932,61.366,61.4568,58238.0
2017-08-11 10:35:00,67.64,67.66,67.53,67.56,25237.0,61.4568,61.475,61.3569,61.3841,25237.0
2017-08-11 10:40:00,67.56,67.7,67.55,67.69,57819.0,61.3841,61.5113,61.3751,61.5023,57819.0
2017-08-11 10:45:00,67.68,67.68,67.61,67.62,19516.0,61.4932,61.4932,61.4296,61.4387,19516.0
2017-08-11 10:50:00,67.62,67.64,67.57,67.6,22952.0,61.4387,61.4568,61.3932,61.4205,22952.0
2017-08-11 10:55:00,67.6,67.64,67.58,67.62,28459.0,61.4205,61.4568,61.4023,61.4387,28459.0
2017-08-11 11:00:00,67.62,67.66,67.59,67.64,86587.0,61.4387,61.475,61.4114,61.4568,86587.0
2017-08-11 11:05:00,67.64,67.65,67.58,67.62,24594.0,61.4568,61.4659,61.4023,61.4387,24594.0
2017-08-11 11:10:00,67.63,67.66,67.6,67.62,22907.0,61.4477,61.475,61.4205,61.4387,22907.0
2017-08-11 11:15:00,67.61,67.66,67.6,67.62,19266.0,61.4296,61.475,61.4205,61.4387,19266.0
2017-08-11 11:20:00,67.61,67.61,67.51,67.57,24749.0,61.4296,61.4296,61.3387,61.3932,24749.0
2017-08-11 11:25:00,67.57,67.61,67.52,67.56,16797.0,61.3932,61.4296,61.3478,61.3841,16797.0
2017-08-11 11:30:00,67.57,67.57,67.5,67.52,16073.0,61.3932,61.3932,61.3296,61.3478,16073.0
2017-08-11 11:35:00,67.52,67.64,67.52,67.58,36569.0,61.3478,61.4568,61.3478,61.4023,36569.0
2017-08-11 11:40:00,67.58,67.61,67.57,67.57,18664.0,61.4023,61.4296,61.3932,61.3932,18664.0
2017-08-11 11:45:00,67.57,67.61,67.57,67.59,23513.0,61.3932,61.4296,61.3932,61.4114,23513.0
2017-08-11 11:50:00,67.58,67.61,67.56,67.58,11271.0,61.4023,61.4296,61.3841,61.4023,11271.0
2017-08-11 11:55:00,67.57,67.59,67.54,67.56,13746.0,61.3932,61.4114,61.366,61.3841,13746.0
2017-08-11 12:00:00,67.55,67.56,67.49,67.52,25262.0,61.3751,61.3841,61.3205,61.3478,25262.0
2017-08-11 12:05:00,67.52,67.55,67.51,67.51,19203.0,61.3478,61.3751,61.3387,61.3387,19203.0
2017-08-11 12:10:00,67.5,67.53,67.47,67.52,66915.0,61.3296,61.3569,61.3024,61.3478,66915.0
2017-08-11 12:15:00,67.52,67.53,67.49,67.52,13917.0,61.3478,61.3569,61.3205,61.3478,13917.0
2017-08-11 12:20:00,67.52,67.55,67.49,67.55,17342.0,61.3478,61.3751,61.3205,61.3751,17342.0
2017-08-11 12:25:00,67.56,67.65,67.55,67.59,24529.0,61.3841,61.4659,61.3751,61.4114,24529.0
2017-08-11 12:30:00,67.58,67.63,67.5,67.53,16978.0,61.4023,61.4477,61.3296,61.3569,16978.0
2017-08-11 12:35:00,67.54,67.56,67.49,67.51,14900.0,61.366,61.3841,61.3205,61.3387,14900.0
2017-08-11 12:40:00,67.51,67.53,67.48,67.52,18028.0,61.3387,61.3569,61.3115,61.3478,18028.0
2017-08-11 12:45:00,67.52,67.55,67.49,67.49,22948.0,61.3478,61.3751,61.3205,61.3205,22948.0
2017-08-11 12:50:00,67.49,67.52,67.47,67.5,5500.0,61.3205,61.3478,61.3024,61.3296,5500.0
2017-08-11 12:55:00,67.5,67.53,67.49,67.5,10711.0,61.3296,61.3569,61.3205,61.3296,10711.0
2017-08-11 13:00:00,67.5,67.52,67.49,67.51,14492.0,61.3296,61.3478,61.3205,61.3387,14492.0
2017-08-11 13:05:00,67.5,67.58,67.5,67.58,29215.0,61.3296,61.4023,61.3296,61.4023,29215.0
2017-08-11 13:10:00,67.57,67.6,67.52,67.59,30192.0,61.3932,61.4205,61.3478,61.4114,30192.0
2017-08-11 13:15:00,67.59,67.64,67.58,67.64,13409.0,61.4114,61.4568,61.4023,61.4568,13409.0
2017-08-11 13:20:00,67.64,67.64,67.51,67.54,38854.0,61.4568,61.4568,61.3387,61.366,38854.0
2017-08-11 13:25:00,67.53,67.57,67.5,67.51,16081.0,61.3569,61.3932,61.3296,61.3387,16081.0
2017-08-11 13:30:00,67.52,67.58,67.51,67.57,12784.0,61.3478,61.4023,61.3387,61.3932,12784.0
2017-08-11 13:35:00,67.56,67.6,67.48,67.51,39043.0,61.3841,61.4205,61.3115,61.3387,39043.0
2017-08-11 13:40:00,67.51,67.55,67.49,67.53,9909.0,61.3387,61.3751,61.3205,61.3569,9909.0
2017-08-11 13:45:00,67.54,67.57,67.52,67.53,25752.0,61.366,61.3932,61.3478,61.3569,25752.0
2017-08-11 13:50:00,67.52,67.53,67.49,67.52,22664.0,61.3478,61.3569,61.3205,61.3478,22664.0
2017-08-11 13:55:00,67.52,67.54,67.52,67.53,22990.0,61.3478,61.366,61.3478,61.3569,22990.0
2017-08-11 14:00:00,67.54,67.56,67.48,67.49,32660.0,61.366,61.3841,61.3115,61.3205,32660.0
2017-08-11 14:05:00,67.49,67.59,67.49,67.55,15893.0,61.3205,61.4114,61.3205,61.3751,15893.0
2017-08-11 14:10:00,67.55,67.62,67.53,67.61,10982.0,61.3751,61.4387,61.3569,61.4296,10982.0
2017-08-11 14:15:00,67.62,67.64,67.59,67.62,10833.0,61.4387,61.4568,61.4114,61.4387,10833.0
2017-08-11 14:20:00,67.61,67.64,67.59,67.6,13196.0,61.4296,61.4568,61.4114,61.4205,13196.0
2017-08-11 14:25:00,67.6,67.62,67.59,67.62,12981.0,61.4205,61.4387,61.4114,61.4387,12981.0
2017-08-11 14:30:00,67.62,67.64,67.52,67.53,25123.0,61.4387,61.4568,61.3478,61.3569,25123.0
2017-08-11 14:35:00,67.52,67.53,67.37,67.42,40169.0,61.3478,61.3569,61.2115,61.2569,40169.0
2017-08-11 14:40:00,67.42,67.55,67.42,67.53,55246.0,61.2569,61.3751,61.2569,61.3569,55246.0
2017-08-11 14:45:00,67.53,67.54,67.45,67.47,12837.0,61.3569,61.366,61.2842,61.3024,12837.0
2017-08-11 14:50:00,67.47,67.52,67.44,67.46,16626.0,61.3024,61.3478,61.2751,61.2933,16626.0
2017-08-11 14:55:00,67.47,67.5,67.42,67.45,18589.0,61.3024,61.3296,61.2569,61.2842,18589.0
2017-08-11 15:00:00,67.45,67.5,67.45,67.47,23939.0,61.2842,61.3296,61.2842,61.3024,23939.0
2017-08-11 15:05:00,67.48,67.54,67.47,67.51,23489.0,61.3115,61.366,61.3024,61.3387,23489.0
2017-08-11 15:10:00,67.51,67.53,67.46,67.46,32403.0,61.3387,61.3569,61.2933,61.2933,32403.0
2017-08-11 15:15:00,67.46,67.51,67.43,67.43,19697.0,61.2933,61.3387,61.266,61.266,19697.0
2017-08-11 15:20:00,67.45,67.5,67.45,67.49,18483.0,61.2842,61.3296,61.2842,61.3205,18483.0
2017-08-11 15:25:00,67.49,67.53,67.49,67.51,49233.0,61.3205,61.3569,61.3205,61.3387,49233.0
2017-08-11 15:30:00,67.51,67.52,67.46,67.5,27351.0,61.3387,61.3478,61.2933,61.3296,27351.0
2017-08-11 15:35:00,67.5,67.59,67.49,67.59,45542.0,61.3296,61.4114,61.3205,61.4114,45542.0
2017-08-11 15:40:00,67.59,67.6,67.49,67.5,125866.0,61.4114,61.4205,61.3205,61.3296,125866.0
2017-08-11 15:45:00,67.5,67.55,67.49,67.53,107646.0,61.3296,61.3751,61.3205,61.3569,107646.0
2017-08-11 15:50:00,67.51,67.53,67.48,67.52,92204.0,61.3387,61.3569,61.3115,61.3478,92204.0
2017-08-11 15:55:00,67.52,67.53,67.44,67.49,135977.0,61.3478,61.3569,61.2751,61.3205,135977.0
2017-08-14 09:30:00,68.25,68.38,68.17,68.28,132170.0,62.0111,62.1292,61.9384,62.0383,132170.0
2017-08-14 09:35:00,68.3,68.39,68.24,68.27,34955.0,62.0565,62.1383,62.002,62.0292,34955.0
2017-08-14 09:40:00,68.26,68.29,68.17,68.28,21411.0,62.0202,62.0474,61.9384,62.0383,21411.0
2017-08-14 09:45:00,68.26,68.3,68.21,68.27,31779.0,62.0202,62.0565,61.9747,62.0292,31779.0
2017-08-14 09:50:00,68.28,68.29,68.2,68.29,21535.0,62.0383,62.0474,61.9656,62.0474,21535.0
2017-08-14 09:55:00,68.28,68.37,68.25,68.37,39641.0,62.0383,62.1201,62.0111,62.1201,39641.0
2017-08-14 10:00:00,68.38,68.48,68.38,68.44,24977.0,62.1292,62.22,62.1292,62.1837,24977.0
2017-08-14 10:05:00,68.44,68.45,68.34,68.37,29125.0,62.1837,62.1928,62.0928,62.1201,29125.0
2017-08-14 10:10:00,68.38,68.41,68.37,68.39,17029.0,62.1292,62.1564,62.1201,62.1383,17029.0
2017-08-14 10:15:00,68.4,68.41,68.35,68.4,20714.0,62.1474,62.1564,62.1019,62.1474,20714.0
2017-08-14 10:20:00,68.4,68.41,68.38,68.4,16882.0,62.1474,62.1564,62.1292,62.1474,16882.0
2017-08-14 10:25:00,68.4,68.41,68.38,68.4,13570.0,62.1474,62.1564,62.1292,62.1474,13570.0
2017-08-14 10:30:00,68.4,68.43,68.35,68.4,42286.0,62.1474,62.1746,62.1019,62.1474,42286.0
2017-08-14 10:35:00,68.41,68.41,68.31,68.37,41895.0,62.1564,62.1564,62.0656,62.1201,41895.0
2017-08-14 10:40:00,68.39,68.41,68.37,68.39,25294.0,62.1383,62.1564,62.1201,62.1383,25294.0
2017-08-14 10:45:00,68.39,68.4,68.33,68.38,18560.0,62.1383,62.1474,62.0838,62.1292,18560.0
2017-08-14 10:50:00,68.39,68.41,68.32,68.35,19824.0,62.1383,62.1564,62.0747,62.1019,19824.0
2017-08-14 10:55:00,68.35,68.36,68.32,68.34,22934.0,62.1019,62.111,62.0747,62.0928,22934.0
2017-08-14 11:00:00,68.34,68.36,68.32,68.35,24815.0,62.0928,62.111,62.0747,62.1019,24815.0
2017-08-14 11:05:00,68.35,68.36,68.3,68.32,15587.0,62.1019,62.111,62.0565,62.0747,15587.0
2017-08-14 11:10:00,68.33,68.35,68.31,68.33,11596.0,62.0838,62.1019,62.0656,62.0838,11596.0
2017-08-14 11:15:00,68.32,68.35,68.32,68.32,10792.0,62.0747,62.1019,62.0747,62.0747,10792.0
2017-08-14 11:20:00,68.31,68.34,68.29,68.33,19253.0,62.0656,62.0928,62.0474,62.0838,19253.0
2017-08-14 11:25:00,68.33,68.36,68.31,68.35,14291.0,62.0838,62.111,62.0656,62.1019,14291.0
2017-08-14 11:30:00,68.35,68.36,68.33,68.33,45277.0,62.1019,62.111,62.0838,62.0838,45277.0
2017-08-14 11:35:00,68.32,68.34,68.3,68.32,11197.0,62.0747,62.0928,62.0565,62.0747,11197.0
2017-08-14 11:40:00,68.32,68.32,68.27,68.31,15246.0,62.0747,62.0747,62.0292,62.0656,15246.0
2017-08-14 11:45:00,68.31,68.34,68.28,68.29,22512.0,62.0656,62.0928,62.0383,62.0474,22512.0
2017-08-14 11:50:00,68.29,68.32,68.28,68.3,10516.0,62.0474,62.0747,62.0383,62.0565,10516.0
2017-08-14 11:55:00,68.3,68.33,68.28,68.28,18122.0,62.0565,62.0838,62.0383,62.0383,18122.0
2017-08-14 12:00:00,68.29,68.31,68.27,68.3,14605.0,62.0474,62.0656,62.0292,62.0565,14605.0
2017-08-14 12:05:00,68.3,68.3,68.26,68.27,19389.0,62.0565,62.0565,62.0202,62.0292,19389.0
2017-08-14 12:10:00,68.27,68.34,68.27,68.34,77116.0,62.0292,62.0928,62.0292,62.0928,77116.0
2017-08-14 12:15:00,68.34,68.34,68.29,68.29,56216.0,62.0928,62.0928,62.0474,62.0474,56216.0
2017-08-14 12:20:00,68.3,68.32,68.28,68.3,27847.0,62.0565,62.0747,62.0383,62.0565,27847.0
2017-08-14 12:25:00,68.3,68.32,68.26,68.26,30328.0,62.0565,62.0747,62.0202,62.0202,30328.0
2017-08-14 12:30:00,68.26,68.31,68.26,68.3,10621.0,62.0202,62.0656,62.0202,62.0565,10621.0
2017-08-14 12:35:00,68.3,68.31,68.26,68.29,10111.0,62.0565,62.0656,62.0202,62.0474,10111.0
2017-08-14 12:40:00,68.3,68.3,68.28,68.29,10599.0,62.0565,62.0565,62.0383,62.0474,10599.0
2017-08-14 12:45:00,68.3,68.3,68.29,68.3,17200.0,62.0565,62.0565,62.0474,62.0565,17200.0
2017-08-14 12:50:00,68.3,68.31,68.28,68.3,17179.0,62.0565,62.0656,62.0383,62.0565,17179.0
2017-08-14 12:55:00,68.29,68.31,68.27,68.27,14219.0,62.0474,62.0656,62.0292,62.0292,14219.0
2017-08-14 13:00:00,68.27,68.31,68.27,68.29,7075.0,62.0292,62.0656,62.0292,62.0474,7075.0
2017-08-14 13:05:00,68.29,68.3,68.26,68.29,11466.0,62.0474,62.0565,62.0202,62.0474,11466.0
2017-08-14 13:10:00,68.28,68.3,68.28,68.29,6106.0,62.0383,62.0565,62.0383,62.0474,6106.0
2017-08-14 13:15:00,68.29,68.3,68.24,68.24,22362.0,62.0474,62.0565,62.002,62.002,22362.0
2017-08-14 13:20:00,68.24,68.26,68.23,68.23,5833.0,62.002,62.0202,61.9929,61.9929,5833.0
2017-08-14 13:25:00,68.23,68.24,68.18,68.21,13814.0,61.9929,62.002,61.9475,61.9747,13814.0
2017-08-14 13:30:00,68.21,68.25,68.21,68.21,9736.0,61.9747,62.0111,61.9747,61.9747,9736.0
2017-08-14 13:35:00,68.22,68.26,68.21,68.26,5560.0,61.9838,62.0202,61.9747,62.0202,5560.0
2017-08-14 13:40:00,68.26,68.29,68.24,68.28,10827.0,62.0202,62.0474,62.002,62.0383,10827.0
2017-08-14 13:45:00,68.29,68.29,68.25,68.26,26707.0,62.0474,62.0474,62.0111,62.0202,26707.0
2017-08-14 13:50:00,68.26,68.26,68.21,68.25,9187.0,62.0202,62.0202,61.9747,62.0111,9187.0
2017-08-14 13:55:00,68.25,68.28,68.23,68.28,8356.0,62.0111,62.0383,61.9929,62.0383,8356.0
2017-08-14 14:00:00,68.28,68.3,68.26,68.26,8800.0,62.0383,62.0565,62.0202,62.0202,8800.0
2017-08-14 14:05:00,68.27,68.28,68.2,68.2,12858.0,62.0292,62.0383,61.9656,61.9656,12858.0
2017-08-14 14:10:00,68.2,68.23,68.19,68.2,19130.0,61.9656,61.9929,61.9566,61.9656,19130.0
2017-08-14 14:15:00,68.21,68.27,68.19,68.24,14330.0,61.9747,62.0292,61.9566,62.002,14330.0
2017-08-14 14:20:00,68.25,68.27,68.14,68.15,56078.0,62.0111,62.0292,61.9111,61.9202,56078.0
2017-08-14 14:25:00,68.15,68.16,68.13,68.14,17367.0,61.9202,61.9293,61.902,61.9111,17367.0
2017-08-14 14:30:00,68.14,68.16,68.12,68.13,20104.0,61.9111,61.9293,61.893,61.902,20104.0
2017-08-14 14:35:00,68.12,68.15,68.12,68.14,18960.0,61.893,61.9202,61.893,61.9111,18960.0
2017-08-14 14:40:00,68.14,68.16,68.13,68.13,19994.0,61.9111,61.9293,61.902,61.902,19994.0
2017-08-14 14:45:00,68.14,68.16,68.09,68.1,25579.0,61.9111,61.9293,61.8657,61.8748,25579.0
2017-08-14 14:50:00,68.1,68.1,68.02,68.06,40692.0,61.8748,61.8748,61.8021,61.8384,40692.0
2017-08-14 14:55:00,68.05,68.07,68.03,68.03,31672.0,61.8294,61.8475,61.8112,61.8112,31672.0
2017-08-14 15:00:00,68.03,68.06,67.98,67.99,31304.0,61.8112,61.8384,61.7657,61.7748,31304.0
2017-08-14 15:05:00,67.99,68.01,67.96,67.97,78617.0,61.7748,61.793,61.7476,61.7567,78617.0
2017-08-14 15:10:00,67.97,68.09,67.96,68.08,55614.0,61.7567,61.8657,61.7476,61.8566,55614.0
2017-08-14 15:15:00,68.08,68.1,68.02,68.03,52556.0,61.8566,61.8748,61.8021,61.8112,52556.0
2017-08-14 15:20:00,68.03,68.08,68.02,68.06,42275.0,61.8112,61.8566,61.8021,61.8384,42275.0
2017-08-14 15:25:00,68.06,68.07,68.03,68.05,33603.0,61.8384,61.8475,61.8112,61.8294,33603.0
2017-08-14 15:30:00,68.05,68.06,68.01,68.03,61615.0,61.8294,61.8384,61.793,61.8112,61615.0
2017-08-14 15:35:00,68.03,68.03,68.0,68.01,47174.0,61.8112,61.8112,61.7839,61.793,47174.0
2017-08-14 15:40:00,68.01,68.03,68.0,68.01,38464.0,61.793,61.8112,61.7839,61.793,38464.0
2017-08-14 15:45:00,68.0,68.06,68.0,68.03,62943.0,61.7839,61.8384,61.7839,61.8112,62943.0
2017-08-14 15:50:00,68.04,68.07,68.01,68.03,111320.0,61.8203,61.8475,61.793,61.8112,111320.0
2017-08-14 15:55:00,68.04,68.06,67.98,68.0,210590.0,61.8203,61.8384,61.7657,61.7839,210590.0
2017-08-15 09:30:00,68.56,68.82,68.51,68.61,121667.0,62.2927,62.529,62.2473,62.3382,121667.0
2017-08-15 09:35:00,68.64,68.67,68.51,68.65,38088.0,62.3654,62.3927,62.2473,62.3745,38088.0
2017-08-15 09:40:00,68.64,68.72,68.56,68.65,88177.0,62.3654,62.4381,62.2927,62.3745,88177.0
2017-08-15 09:45:00,68.64,68.7,68.58,68.64,67873.0,62.3654,62.4199,62.3109,62.3654,67873.0
2017-08-15 09:50:00,68.64,68.69,68.62,68.67,67213.0,62.3654,62.4108,62.3472,62.3927,67213.0
2017-08-15 09:55:00,68.66,68.81,68.64,68.78,131063.0,62.3836,62.5199,62.3654,62.4926,131063.0
2017-08-15 10:00:00,68.78,68.84,68.74,68.83,114782.0,62.4926,62.5471,62.4563,62.538,114782.0
2017-08-15 10:05:00,68.83,68.91,68.81,68.86,94623.0,62.538,62.6107,62.5199,62.5653,94623.0
2017-08-15 10:10:00,68.87,69.02,68.86,69.0,47669.0,62.5744,62.7107,62.5653,62.6925,47669.0
2017-08-15 10:15:00,69.01,69.14,68.96,69.13,44722.0,62.7016,62.8197,62.6562,62.8106,44722.0
2017-08-15 10:20:00,69.12,69.13,69.01,69.12,34053.0,62.8015,62.8106,62.7016,62.8015,34053.0
2017-08-15 10:25:00,69.12,69.12,68.97,69.01,39874.0,62.8015,62.8015,62.6653,62.7016,39874.0
2017-08-15 10:30:00,69.02,69.02,68.92,68.97,47708.0,62.7107,62.7107,62.6198,62.6653,47708.0
2017-08-15 10:35:00,68.97,69.05,68.93,69.05,46089.0,62.6653,62.7379,62.6289,62.7379,46089.0
2017-08-15 10:40:00,69.06,69.06,68.98,69.01,40452.0,62.747,62.747,62.6743,62.7016,40452.0
2017-08-15 10:45:00,69.0,69.01,68.95,68.97,17918.0,62.6925,62.7016,62.6471,62.6653,17918.0
2017-08-15 10:50:00,68.98,69.01,68.96,69.0,18000.0,62.6743,62.7016,62.6562,62.6925,18000.0
2017-08-15 10:55:00,69.0,69.0,68.93,68.94,15827.0,62.6925,62.6925,62.6289,62.638,15827.0
2017-08-15 11:00:00,68.94,68.98,68.92,68.97,23256.0,62.638,62.6743,62.6198,62.6653,23256.0
2017-08-15 11:05:00,68.97,68.97,68.92,68.97,14417.0,62.6653,62.6653,62.6198,62.6653,14417.0
2017-08-15 11:10:00,68.97,69.02,68.95,69.01,16057.0,62.6653,62.7107,62.6471,62.7016,16057.0
2017-08-15 11:15:00,69.01,69.03,68.96,69.02,17765.0,62.7016,62.7198,62.6562,62.7107,17765.0
2017-08-15 11:20:00,69.02,69.03,68.97,68.97,24919.0,62.7107,62.7198,62.6653,62.6653,24919.0
2017-08-15 11:25:00,68.97,69.02,68.96,69.02,21317.0,62.6653,62.7107,62.6562,62.7107,21317.0
2017-08-15 11:30:00,69.02,69.03,68.98,68.99,28534.0,62.7107,62.7198,62.6743,62.6834,28534.0
2017-08-15 11:35:00,69.0,69.02,68.91,68.97,21578.0,62.6925,62.7107,62.6107,62.6653,21578.0
2017-08-15 11:40:00,68.97,69.02,68.96,69.02,44850.0,62.6653,62.7107,62.6562,62.7107,44850.0
2017-08-15 11:45:00,69.02,69.02,68.95,68.98,13001.0,62.7107,62.7107,62.6471,62.6743,13001.0
2017-08-15 11:50:00,68.99,69.01,68.97,69.0,31812.0,62.6834,62.7016,62.6653,62.6925,31812.0
2017-08-15 11:55:00,68.99,69.03,68.99,69.03,28871.0,62.6834,62.7198,62.6834,62.7198,28871.0
2017-08-15 12:00:00,69.03,69.07,69.01,69.07,17431.0,62.7198,62.7561,62.7016,62.7561,17431.0
2017-08-15 12:05:00,69.06,69.1,69.05,69.09,11175.0,62.747,62.7834,62.7379,62.7743,11175.0
2017-08-15 12:10:00,69.09,69.15,69.07,69.13,18530.0,62.7743,62.8288,62.7561,62.8106,18530.0
2017-08-15 12:15:00,69.13,69.17,69.12,69.16,19351.0,62.8106,62.847,62.8015,62.8379,19351.0
2017-08-15 12:20:00,69.16,69.22,69.15,69.22,43324.0,62.8379,62.8924,62.8288,62.8924,43324.0
2017-08-15 12:25:00,69.22,69.24,69.2,69.22,17294.0,62.8924,62.9106,62.8742,62.8924,17294.0
2017-08-15 12:30:00,69.21,69.21,69.1,69.15,16114.0,62.8833,62.8833,62.7834,62.8288,16114.0
2017-08-15 12:35:00,69.13,69.14,69.11,69.12,6105.0,62.8106,62.8197,62.7925,62.8015,6105.0
2017-08-15 12:40:00,69.11,69.14,69.08,69.09,11964.0,62.7925,62.8197,62.7652,62.7743,11964.0
2017-08-15 12:45:00,69.1,69.12,69.08,69.09,8978.0,62.7834,62.8015,62.7652,62.7743,8978.0
2017-08-15 12:50:00,69.09,69.13,69.08,69.13,7841.0,62.7743,62.8106,62.7652,62.8106,7841.0
2017-08-15 12:55:00,69.13,69.13,69.07,69.08,13812.0,62.8106,62.8106,62.7561,62.7652,13812.0
2017-08-15 13:00:00,69.07,69.07,68.98,69.0,14056.0,62.7561,62.7561,62.6743,62.6925,14056.0
2017-08-15 13:05:00,68.99,69.02,68.97,69.01,11508.0,62.6834,62.7107,62.6653,62.7016,11508.0
2017-08-15 13:10:00,69.01,69.04,69.0,69.03,17172.0,62.7016,62.7289,62.6925,62.7198,17172.0
2017-08-15 13:15:00,69.02,69.02,68.97,68.98,13986.0,62.7107,62.7107,62.6653,62.6743,13986.0
2017-08-15 13:20:00,68.97,68.99,68.96,68.98,14526.0,62.6653,62.6834,62.6562,62.6743,14526.0
2017-08-15 13:25:00,68.98,69.03,68.96,69.02,15098.0,62.6743,62.7198,62.6562,62.7107,15098.0
2017-08-15 13:30:00,69.02,69.05,69.01,69.03,9842.0,62.7107,62.7379,62.7016,62.7198,9842.0
2017-08-15 13:35:00,69.04,69.04,68.97,68.99,11827.0,62.7289,62.7289,62.6653,62.6834,11827.0
2017-08-15 13:40:00,68.99,69.03,68.96,68.97,16926.0,62.6834,62.7198,62.6562,62.6653,16926.0
2017-08-15 13:45:00,68.98,69.04,68.97,69.04,7460.0,62.6743,62.7289,62.6653,62.7289,7460.0
2017-08-15 13:50:00,69.04,69.05,68.97,68.97,15365.0,62.7289,62.7379,62.6653,62.6653,15365.0
2017-08-15 13:55:00,68.97,68.97,68.93,68.94,13727.0,62.6653,62.6653,62.6289,62.638,13727.0
2017-08-15 14:00:00,68.94,68.94,68.89,68.91,16029.0,62.638,62.638,62.5926,62.6107,16029.0
2017-08-15 14:05:00,68.91,68.94,68.86,68.92,21606.0,62.6107,62.638,62.5653,62.6198,21606.0
2017-08-15 14:10:00,68.92,68.95,68.9,68.93,8405.0,62.6198,62.6471,62.6016,62.6289,8405.0
2017-08-15 14:15:00,68.94,68.94,68.9,68.94,10374.0,62.638,62.638,62.6016,62.638,10374.0
2017-08-15 14:20:00,68.93,68.94,68.9,68.94,13815.0,62.6289,62.638,62.6016,62.638,13815.0
2017-08-15 14:25:00,68.93,68.98,68.93,68.97,14422.0,62.6289,62.6743,62.6289,62.6653,14422.0
2017-08-15 14:30:00,68.97,68.97,68.89,68.91,18359.0,62.6653,62.6653,62.5926,62.6107,18359.0
2017-08-15 14:35:00,68.9,68.91,68.87,68.87,10893.0,62.6016,62.6107,62.5744,62.5744,10893.0
2017-08-15 14:40:00,68.88,68.89,68.85,68.87,16443.0,62.5835,62.5926,62.5562,62.5744,16443.0
2017-08-15 14:45:00,68.87,68.9,68.82,68.87,18778.0,62.5744,62.6016,62.529,62.5744,18778.0
2017-08-15 14:50:00,68.87,68.88,68.85,68.88,8824.0,62.5744,62.5835,62.5562,62.5835,8824.0
2017-08-15 14:55:00,68.88,68.92,68.86,68.9,11481.0,62.5835,62.6198,62.5653,62.6016,11481.0
2017-08-15 15:00:00,68.9,68.95,68.9,68.95,10906.0,62.6016,62.6471,62.6016,62.6471,10906.0
2017-08-15 15:05:00,68.94,68.98,68.93,68.96,18924.0,62.638,62.6743,62.6289,62.6562,18924.0
2017-08-15 15:10:00,68.95,69.0,68.94,69.0,18719.0,62.6471,62.6925,62.638,62.6925,18719.0
2017-08-15 15:15:00,68.99,69.01,68.96,68.96,17090.0,62.6834,62.7016,62.6562,62.6562,17090.0
2017-08-15 15:20:00,68.96,68.98,68.87,68.87,37204.0,62.6562,62.6743,62.5744,62.5744,37204.0
2017-08-15 15:25:00,68.87,68.9,68.84,68.88,24589.0,62.5744,62.6016,62.5471,62.5835,24589.0
2017-08-15 15:30:00,68.88,68.9,68.87,68.89,22024.0,62.5835,62.6016,62.5744,62.5926,22024.0
2017-08-15 15:35:00,68.89,68.9,68.84,68.86,37369.0,62.5926,62.6016,62.5471,62.5653,37369.0
2017-08-15 15:40:00,68.85,68.89,68.84,68.87,38110.0,62.5562,62.5926,62.5471,62.5744,38110.0
2017-08-15 15:45:00,68.87,68.9,68.83,68.83,63203.0,62.5744,62.6016,62.538,62.538,63203.0
2017-08-15 15:50:00,68.83,68.84,68.71,68.73,83004.0,62.538,62.5471,62.429,62.4472,83004.0
2017-08-15 15:55:00,68.73,68.73,68.63,68.69,189505.0,62.4472,62.4472,62.3563,62.4108,189505.0
2017-08-16 09:30:00,68.9,69.1,68.8,68.9,54145.0,62.6016,62.7834,62.5108,62.6016,54145.0
2017-08-16 09:35:00,68.91,68.96,68.71,68.73,40234.0,62.6107,62.6562,62.429,62.4472,40234.0
2017-08-16 09:40:00,68.73,68.77,68.64,68.68,73040.0,62.4472,62.4835,62.3654,62.4018,73040.0
2017-08-16 09:45:00,68.68,68.72,68.6,68.63,63786.0,62.4018,62.4381,62.3291,62.3563,63786.0
2017-08-16 09:50:00,68.63,68.71,68.61,68.68,48920.0,62.3563,62.429,62.3382,62.4018,48920.0
2017-08-16 09:55:00,68.69,68.71,68.65,68.7,25887.0,62.4108,62.429,62.3745,62.4199,25887.0
2017-08-16 10:00:00,68.7,68.7,68.61,68.62,33314.0,62.4199,62.4199,62.3382,62.3472,33314.0
2017-08-16 10:05:00,68.62,68.7,68.61,68.63,31069.0,62.3472,62.4199,62.3382,62.3563,31069.0
2017-08-16 10:10:00,68.63,68.63,68.54,68.58,34778.0,62.3563,62.3563,62.2746,62.3109,34778.0
2017-08-16 10:15:00,68.58,68.58,68.54,68.56,18807.0,62.3109,62.3109,62.2746,62.2927,18807.0
2017-08-16 10:20:00,68.56,68.6,68.52,68.55,43189.0,62.2927,62.3291,62.2564,62.2836,43189.0
2017-08-16 10:25:00,68.56,68.59,68.54,68.54,22598.0,62.2927,62.32,62.2746,62.2746,22598.0
2017-08-16 10:30:00,68.54,68.6,68.52,68.56,38174.0,62.2746,62.3291,62.2564,62.2927,38174.0
2017-08-16 10:35:00,68.55,68.58,68.52,68.57,43745.0,62.2836,62.3109,62.2564,62.3018,43745.0
2017-08-16 10:40:00,68.58,68.68,68.56,68.65,30210.0,62.3109,62.4018,62.2927,62.3745,30210.0
2017-08-16 10:45:00,68.65,68.75,68.63,68.7,31876.0,62.3745,62.4654,62.3563,62.4199,31876.0
2017-08-16 10:50:00,68.71,68.75,68.7,68.72,14831.0,62.429,62.4654,62.4199,62.4381,14831.0
2017-08-16 10:55:00,68.72,68.75,68.71,68.73,23052.0,62.4381,62.4654,62.429,62.4472,23052.0
2017-08-16 11:00:00,68.73,68.73,68.69,68.72,20788.0,62.4472,62.4472,62.4108,62.4381,20788.0
2017-08-16 11:05:00,68.72,68.79,68.71,68.78,15154.0,62.4381,62.5017,62.429,62.4926,15154.0
2017-08-16 11:10:00,68.78,68.78,68.72,68.73,25438.0,62.4926,62.4926,62.4381,62.4472,25438.0
2017-08-16 11:15:00,68.72,68.81,68.72,68.8,17166.0,62.4381,62.5199,62.4381,62.5108,17166.0
2017-08-16 11:20:00,68.8,68.84,68.79,68.84,10467.0,62.5108,62.5471,62.5017,62.5471,10467.0
2017-08-16 11:25:00,68.84,68.89,68.82,68.85,13013.0,62.5471,62.5926,62.529,62.5562,13013.0
2017-08-16 11:30:00,68.85,68.9,68.84,68.86,36472.0,62.5562,62.6016,62.5471,62.5653,36472.0
2017-08-16 11:35:00,68.86,68.97,68.86,68.95,19191.0,62.5653,62.6653,62.5653,62.6471,19191.0
2017-08-16 11:40:00,68.95,69.0,68.91,68.99,24505.0,62.6471,62.6925,62.6107,62.6834,24505.0
2017-08-16 11:45:00,69.0,69.03,68.98,69.02,4247.0,62.6925,62.7198,62.6743,62.7107,4247.0
2017-08-16 11:50:00,69.03,69.09,69.01,69.08,17047.0,62.7198,62.7743,62.7016,62.7652,17047.0
2017-08-16 11:55:00,69.09,69.09,69.03,69.04,17847.0,62.7743,62.7743,62.7198,62.7289,17847.0
2017-08-16 12:00:00,69.05,69.06,69.01,69.04,7743.0,62.7379,62.747,62.7016,62.7289,7743.0
2017-08-16 12:05:00,69.04,69.08,69.04,69.08,4456.0,62.7289,62.7652,62.7289,62.7652,4456.0
2017-08-16 12:10:00,69.08,69.08,69.0,69.03,24774.0,62.7652,62.7652,62.6925,62.7198,24774.0
2017-08-16 12:15:00,69.02,69.07,69.0,69.05,20453.0,62.7107,62.7561,62.6925,62.7379,20453.0
2017-08-16 12:20:00,69.05,69.09,69.04,69.08,3454.0,62.7379,62.7743,62.7289,62.7652,3454.0
2017-08-16 12:25:00,69.08,69.1,69.08,69.09,8909.0,62.7652,62.7834,62.7652,62.7743,8909.0
2017-08-16 12:30:00,69.08,69.15,69.08,69.14,14438.0,62.7652,62.8288,62.7652,62.8197,14438.0
2017-08-16 12:35:00,69.15,69.15,69.12,69.13,12263.0,62.8288,62.8288,62.8015,62.8106,12263.0
2017-08-16 12:40:00,69.14,69.16,69.12,69.13,15325.0,62.8197,62.8379,62.8015,62.8106,15325.0
2017-08-16 12:45:00,69.13,69.13,69.06,69.09,17280.0,62.8106,62.8106,62.747,62.7743,17280.0
2017-08-16 12:50:00,69.09,69.13,69.08,69.12,10401.0,62.7743,62.8106,62.7652,62.8015,10401.0
2017-08-16 12:55:00,69.13,69.15,69.09,69.13,27056.0,62.8106,62.8288,62.7743,62.8106,27056.0
2017-08-16 13:00:00,69.13,69.14,69.1,69.11,13454.0,62.8106,62.8197,62.7834,62.7925,13454.0
2017-08-16 13:05:00,69.12,69.13,69.09,69.12,21420.0,62.8015,62.8106,62.7743,62.8015,21420.0
2017-08-16 13:10:00,69.12,69.12,68.92,68.94,26498.0,62.8015,62.8015,62.6198,62.638,26498.0
2017-08-16 13:15:00,68.93,68.98,68.92,68.95,10815.0,62.6289,62.6743,62.6198,62.6471,10815.0
2017-08-16 13:20:00,68.95,68.98,68.94,68.98,15554.0,62.6471,62.6743,62.638,62.6743,15554.0
2017-08-16 13:25:00,68.98,69.1,68.9,68.9,22488.0,62.6743,62.7834,62.6016,62.6016,22488.0
2017-08-16 13:30:00,68.9,68.92,68.82,68.91,33176.0,62.6016,62.6198,62.529,62.6107,33176.0
2017-08-16 13:35:00,68.91,68.93,68.87,68.91,34418.0,62.6107,62.6289,62.5744,62.6107,34418.0
2017-08-16 13:40:00,68.9,68.95,68.9,68.93,10882.0,62.6016,62.6471,62.6016,62.6289,10882.0
2017-08-16 13:45:00,68.93,68.94,68.9,68.91,14502.0,62.6289,62.638,62.6016,62.6107,14502.0
2017-08-16 13:50:00,68.91,68.92,68.89,68.9,6538.0,62.6107,62.6198,62.5926,62.6016,6538.0
2017-08-16 13:55:00,68.9,68.92,68.84,68.88,28799.0,62.6016,62.6198,62.5471,62.5835,28799.0
2017-08-16 14:00:00,68.86,68.92,68.81,68.92,11747.0,62.5653,62.6198,62.5199,62.6198,11747.0
2017-08-16 14:05:00,68.92,68.93,68.85,68.88,32952.0,62.6198,62.6289,62.5562,62.5835,32952.0
2017-08-16 14:10:00,68.88,68.95,68.88,68.93,22566.0,62.5835,62.6471,62.5835,62.6289,22566.0
2017-08-16 14:15:00,68.92,68.94,68.82,68.84,30050.0,62.6198,62.638,62.529,62.5471,30050.0
2017-08-16 14:20:00,68.84,68.84,68.73,68.75,21529.0,62.5471,62.5471,62.4472,62.4654,21529.0
2017-08-16 14:25:00,68.77,68.82,68.77,68.81,7716.0,62.4835,62.529,62.4835,62.5199,7716.0
2017-08-16 14:30:00,68.82,68.83,68.77,68.83,12443.0,62.529,62.538,62.4835,62.538,12443.0
2017-08-16 14:35:00,68.83,68.87,68.8,68.83,15006.0,62.538,62.5744,62.5108,62.538,15006.0
2017-08-16 14:40:00,68.81,68.83,68.79,68.8,13504.0,62.5199,62.538,62.5017,62.5108,13504.0
2017-08-16 14:45:00,68.81,68.84,68.8,68.84,9583.0,62.5199,62.5471,62.5108,62.5471,9583.0
2017-08-16 14:50:00,68.82,68.84,68.79,68.83,16849.0,62.529,62.5471,62.5017,62.538,16849.0
2017-08-16 14:55:00,68.84,68.9,68.83,68.85,30575.0,62.5471,62.6016,62.538,62.5562,30575.0
2017-08-16 15:00:00,68.85,68.87,68.84,68.85,7407.0,62.5562,62.5744,62.5471,62.5562,7407.0
2017-08-16 15:05:00,68.84,68.84,68.79,68.8,17888.0,62.5471,62.5471,62.5017,62.5108,17888.0
2017-08-16 15:10:00,68.8,68.8,68.73,68.74,21594.0,62.5108,62.5108,62.4472,62.4563,21594.0
2017-08-16 15:15:00,68.74,68.79,68.74,68.79,9265.0,62.4563,62.5017,62.4563,62.5017,9265.0
2017-08-16 15:20:00,68.79,68.86,68.79,68.84,14705.0,62.5017,62.5653,62.5017,62.5471,14705.0
2017-08-16 15:25:00,68.84,68.9,68.83,68.9,13580.0,62.5471,62.6016,62.538,62.6016,13580.0
2017-08-16 15:30:00,68.91,68.91,68.86,68.87,14926.0,62.6107,62.6107,62.5653,62.5744,14926.0
2017-08-16 15:35:00,68.88,68.89,68.83,68.88,18108.0,62.5835,62.5926,62.538,62.5835,18108.0
2017-08-16 15:40:00,68.88,68.92,68.86,68.86,65560.0,62.5835,62.6198,62.5653,62.5653,65560.0
2017-08-16 15:45:00,68.86,68.87,68.8,68.82,37502.0,62.5653,62.5744,62.5108,62.529,37502.0
2017-08-16 15:50:00,68.82,68.86,68.81,68.85,47446.0,62.529,62.5653,62.5199,62.5562,47446.0
2017-08-16 15:55:00,68.84,68.87,68.8,68.86,117507.0,62.5471,62.5744,62.5108,62.5653,117507.0
2017-08-17 09:30:00,68.81,68.82,68.54,68.57,43377.0,62.5199,62.529,62.2746,62.3018,43377.0
2017-08-17 09:35:00,68.57,68.63,68.51,68.61,29581.0,62.3018,62.3563,62.2473,62.3382,29581.0
2017-08-17 09:40:00,68.62,68.7,68.61,68.7,13048.0,62.3472,62.4199,62.3382,62.4199,13048.0
2017-08-17 09:45:00,68.7,68.79,68.7,68.73,16553.0,62.4199,62.5017,62.4199,62.4472,16553.0
2017-08-17 09:50:00,68.72,68.77,68.69,68.75,23547.0,62.4381,62.4835,62.4108,62.4654,23547.0
2017-08-17 09:55:00,68.76,68.79,68.67,68.68,14993.0,62.4744,62.5017,62.3927,62.4018,14993.0
2017-08-17 10:00:00,68.69,68.71,68.58,68.64,29639.0,62.4108,62.429,62.3109,62.3654,29639.0
2017-08-17 10:05:00,68.65,68.7,68.65,68.66,16445.0,62.3745,62.4199,62.3745,62.3836,16445.0
2017-08-17 10:10:00,68.66,68.7,68.58,68.59,22256.0,62.3836,62.4199,62.3109,62.32,22256.0
2017-08-17 10:15:00,68.58,68.59,68.5,68.57,26369.0,62.3109,62.32,62.2382,62.3018,26369.0
2017-08-17 10:20:00,68.56,68.62,68.5,68.61,24410.0,62.2927,62.3472,62.2382,62.3382,24410.0
2017-08-17 10:25:00,68.61,68.62,68.53,68.58,20207.0,62.3382,62.3472,62.2655,62.3109,20207.0
2017-08-17 10:30:00,68.58,68.8,68.58,68.76,32252.0,62.3109,62.5108,62.3109,62.4744,32252.0
2017-08-17 10:35:00,68.77,68.8,68.66,68.67,15446.0,62.4835,62.5108,62.3836,62.3927,15446.0
2017-08-17 10:40:00,68.67,68.72,68.56,68.59,24768.0,62.3927,62.4381,62.2927,62.32,24768.0
2017-08-17 10:45:00,68.61,68.65,68.52,68.55,12411.0,62.3382,62.3745,62.2564,62.2836,12411.0
2017-08-17 10:50:00,68.54,68.6,68.49,68.58,8633.0,62.2746,62.3291,62.2291,62.3109,8633.0
2017-08-17 10:55:00,68.58,68.61,68.51,68.51,14491.0,62.3109,62.3382,62.2473,62.2473,14491.0
2017-08-17 11:00:00,68.51,68.6,68.5,68.58,19710.0,62.2473,62.3291,62.2382,62.3109,19710.0
2017-08-17 11:05:00,68.58,68.64,68.57,68.64,13527.0,62.3109,62.3654,62.3018,62.3654,13527.0
2017-08-17 11:10:00,68.65,68.66,68.61,68.62,10853.0,62.3745,62.3836,62.3382,62.3472,10853.0
2017-08-17 11:15:00,68.62,68.65,68.54,68.57,60586.0,62.3472,62.3745,62.2746,62.3018,60586.0
2017-08-17 11:20:00,68.57,68.62,68.57,68.57,46974.0,62.3018,62.3472,62.3018,62.3018,46974.0
2017-08-17 11:25:00,68.58,68.6,68.54,68.54,17865.0,62.3109,62.3291,62.2746,62.2746,17865.0
2017-08-17 11:30:00,68.55,68.6,68.49,68.52,20343.0,62.2836,62.3291,62.2291,62.2564,20343.0
2017-08-17 11:35:00,68.53,68.6,68.5,68.52,24103.0,62.2655,62.3291,62.2382,62.2564,24103.0
2017-08-17 11:40:00,68.53,68.62,68.5,68.59,26767.0,62.2655,62.3472,62.2382,62.32,26767.0
2017-08-17 11:45:00,68.58,68.58,68.48,68.48,14783.0,62.3109,62.3109,62.22,62.22,14783.0
2017-08-17 11:50:00,68.48,68.53,68.48,68.52,36264.0,62.22,62.2655,62.22,62.2564,36264.0
2017-08-17 11:55:00,68.52,68.55,68.48,68.48,12387.0,62.2564,62.2836,62.22,62.22,12387.0
2017-08-17 12:00:00,68.48,68.5,68.44,68.47,25662.0,62.22,62.2382,62.1837,62.211,25662.0
2017-08-17 12:05:00,68.47,68.5,68.39,68.39,20306.0,62.211,62.2382,62.1383,62.1383,20306.0
2017-08-17 12:10:00,68.39,68.39,68.3,68.31,23220.0,62.1383,62.1383,62.0565,62.0656,23220.0
2017-08-17 12:15:00,68.3,68.3,68.25,68.26,17000.0,62.0565,62.0565,62.0111,62.0202,17000.0
2017-08-17 12:20:00,68.26,68.32,68.24,68.28,31360.0,62.0202,62.0747,62.002,62.0383,31360.0
2017-08-17 12:25:00,68.28,68.29,68.21,68.26,21952.0,62.0383,62.0474,61.9747,62.0202,21952.0
2017-08-17 12:30:00,68.27,68.27,68.2,68.2,13952.0,62.0292,62.0292,61.9656,61.9656,13952.0
2017-08-17 12:35:00,68.21,68.27,68.19,68.27,15041.0,61.9747,62.0292,61.9566,62.0292,15041.0
2017-08-17 12:40:00,68.27,68.28,68.24,68.25,15390.0,62.0292,62.0383,62.002,62.0111,15390.0
2017-08-17 12:45:00,68.24,68.3,68.23,68.23,16499.0,62.002,62.0565,61.9929,61.9929,16499.0
2017-08-17 12:50:00,68.22,68.22,68.13,68.14,25528.0,61.9838,61.9838,61.902,61.9111,25528.0
2017-08-17 12:55:00,68.14,68.14,68.07,68.1,20092.0,61.9111,61.9111,61.8475,61.8748,20092.0
2017-08-17 13:00:00,68.09,68.1,67.93,67.96,40114.0,61.8657,61.8748,61.7203,61.7476,40114.0
2017-08-17 13:05:00,67.97,68.05,67.95,68.03,21875.0,61.7567,61.8294,61.7385,61.8112,21875.0
2017-08-17 13:10:00,68.04,68.05,67.98,67.99,33343.0,61.8203,61.8294,61.7657,61.7748,33343.0
2017-08-17 13:15:00,67.99,68.11,67.99,68.09,15585.0,61.7748,61.8839,61.7748,61.8657,15585.0
2017-08-17 13:20:00,68.1,68.12,68.03,68.05,19765.0,61.8748,61.893,61.8112,61.8294,19765.0
2017-08-17 13:25:00,68.04,68.08,68.02,68.08,12910.0,61.8203,61.8566,61.8021,61.8566,12910.0
2017-08-17 13:30:00,68.09,68.12,68.05,68.06,11884.0,61.8657,61.893,61.8294,61.8384,11884.0
2017-08-17 13:35:00,68.08,68.12,68.07,68.09,21625.0,61.8566,61.893,61.8475,61.8657,21625.0
2017-08-17 13:40:00,68.1,68.14,68.07,68.07,9697.0,61.8748,61.9111,61.8475,61.8475,9697.0
2017-08-17 13:45:00,68.07,68.08,67.98,67.98,28083.0,61.8475,61.8566,61.7657,61.7657,28083.0
2017-08-17 13:50:00,67.98,68.0,67.95,67.96,22903.0,61.7657,61.7839,61.7385,61.7476,22903.0
2017-08-17 13:55:00,67.96,67.99,67.95,67.97,19697.0,61.7476,61.7748,61.7385,61.7567,19697.0
2017-08-17 14:00:00,67.98,67.99,67.93,67.94,12491.0,61.7657,61.7748,61.7203,61.7294,12491.0
2017-08-17 14:05:00,67.96,67.99,67.95,67.96,14856.0,61.7476,61.7748,61.7385,61.7476,14856.0
2017-08-17 14:10:00,67.96,67.98,67.93,67.94,28184.0,61.7476,61.7657,61.7203,61.7294,28184.0
2017-08-17 14:15:00,67.93,67.93,67.78,67.8,38052.0,61.7203,61.7203,61.584,61.6022,38052.0
2017-08-17 14:20:00,67.79,67.83,67.77,67.82,15870.0,61.5931,61.6295,61.5749,61.6204,15870.0
2017-08-17 14:25:00,67.83,67.95,67.83,67.95,9534.0,61.6295,61.7385,61.6295,61.7385,9534.0
2017-08-17 14:30:00,67.94,67.99,67.93,67.93,12755.0,61.7294,61.7748,61.7203,61.7203,12755.0
2017-08-17 14:35:00,67.93,68.0,67.81,67.81,44307.0,61.7203,61.7839,61.6113,61.6113,44307.0
2017-08-17 14:40:00,67.81,67.84,67.76,67.77,43378.0,61.6113,61.6385,61.5659,61.5749,43378.0
2017-08-17 14:45:00,67.76,67.82,67.75,67.77,73392.0,61.5659,61.6204,61.5568,61.5749,73392.0
2017-08-17 14:50:00,67.77,67.77,67.68,67.77,35785.0,61.5749,61.5749,61.4932,61.5749,35785.0
2017-08-17 14:55:00,67.76,67.76,67.73,67.74,28486.0,61.5659,61.5659,61.5386,61.5477,28486.0
2017-08-17 15:00:00,67.74,67.74,67.63,67.65,36802.0,61.5477,61.5477,61.4477,61.4659,36802.0
2017-08-17 15:05:00,67.65,67.7,67.62,67.7,50108.0,61.4659,61.5113,61.4387,61.5113,50108.0
2017-08-17 15:10:00,67.7,67.73,67.66,67.69,30546.0,61.5113,61.5386,61.475,61.5023,30546.0
2017-08-17 15:15:00,67.68,67.69,67.58,67.6,34090.0,61.4932,61.5023,61.4023,61.4205,34090.0
2017-08-17 15:20:00,67.6,67.65,67.56,67.58,36820.0,61.4205,61.4659,61.3841,61.4023,36820.0
2017-08-17 15:25:00,67.58,67.63,67.55,67.57,36715.0,61.4023,61.4477,61.3751,61.3932,36715.0
2017-08-17 15:30:00,67.56,67.66,67.52,67.66,32224.0,61.3841,61.475,61.3478,61.475,32224.0
2017-08-17 15:35:00,67.66,67.68,67.59,67.61,41760.0,61.475,61.4932,61.4114,61.4296,41760.0
2017-08-17 15:40:00,67.61,67.63,67.52,67.52,54359.0,61.4296,61.4477,61.3478,61.3478,54359.0
2017-08-17 15:45:00,67.52,67.54,67.49,67.49,81320.0,61.3478,61.366,61.3205,61.3205,81320.0
2017-08-17 15:50:00,67.49,67.54,67.45,67.54,77667.0,61.3205,61.366,61.2842,61.366,77667.0
2017-08-17 15:55:00,67.53,67.54,67.44,67.49,142481.0,61.3569,61.366,61.2751,61.3205,142481.0
2017-08-18 09:30:00,67.55,67.64,67.25,67.26,156280.0,61.3751,61.4568,61.1025,61.1116,156280.0
2017-08-18 09:35:00,67.28,67.43,67.27,67.35,24190.0,61.1297,61.266,61.1207,61.1933,24190.0
2017-08-18 09:40:00,67.33,67.34,67.2,67.25,34974.0,61.1752,61.1843,61.0571,61.1025,34974.0
2017-08-18 09:45:00,67.26,67.45,67.22,67.42,35716.0,61.1116,61.2842,61.0752,61.2569,35716.0
2017-08-18 09:50:00,67.42,67.43,67.22,67.27,35805.0,61.2569,61.266,61.0752,61.1207,35805.0
2017-08-18 09:55:00,67.28,67.38,67.27,67.28,39045.0,61.1297,61.2206,61.1207,61.1297,39045.0
2017-08-18 10:00:00,67.28,67.5,67.28,67.48,47543.0,61.1297,61.3296,61.1297,61.3115,47543.0
2017-08-18 10:05:00,67.48,67.7,67.48,67.7,43631.0,61.3115,61.5113,61.3115,61.5113,43631.0
2017-08-18 10:10:00,67.7,67.71,67.56,67.63,37502.0,61.5113,61.5204,61.3841,61.4477,37502.0
2017-08-18 10:15:00,67.63,67.76,67.62,67.66,39703.0,61.4477,61.5659,61.4387,61.475,39703.0
2017-08-18 10:20:00,67.65,67.88,67.65,67.84,57068.0,61.4659,61.6749,61.4659,61.6385,57068.0
2017-08-18 10:25:00,67.84,67.84,67.74,67.77,34222.0,61.6385,61.6385,61.5477,61.5749,34222.0
2017-08-18 10:30:00,67.77,67.9,67.73,67.89,40578.0,61.5749,61.6931,61.5386,61.684,40578.0
2017-08-18 10:35:00,67.89,67.91,67.82,67.84,31768.0,61.684,61.7021,61.6204,61.6385,31768.0
2017-08-18 10:40:00,67.84,67.85,67.74,67.77,111166.0,61.6385,61.6476,61.5477,61.5749,111166.0
2017-08-18 10:45:00,67.76,67.76,67.6,67.61,56438.0,61.5659,61.5659,61.4205,61.4296,56438.0
2017-08-18 10:50:00,67.61,67.62,67.54,67.55,30083.0,61.4296,61.4387,61.366,61.3751,30083.0
2017-08-18 10:55:00,67.55,67.57,67.46,67.48,20650.0,61.3751,61.3932,61.2933,61.3115,20650.0
2017-08-18 11:00:00,67.49,67.57,67.49,67.55,17980.0,61.3205,61.3932,61.3205,61.3751,17980.0
2017-08-18 11:05:00,67.55,67.6,67.52,67.6,26136.0,61.3751,61.4205,61.3478,61.4205,26136.0
2017-08-18 11:10:00,67.59,67.6,67.56,67.6,22878.0,61.4114,61.4205,61.3841,61.4205,22878.0
2017-08-18 11:15:00,67.59,67.73,67.59,67.71,36225.0,61.4114,61.5386,61.4114,61.5204,36225.0
2017-08-18 11:20:00,67.7,67.73,67.65,67.69,43384.0,61.5113,61.5386,61.4659,61.5023,43384.0
2017-08-18 11:25:00,67.69,67.77,67.68,67.73,41357.0,61.5023,61.5749,61.4932,61.5386,41357.0
2017-08-18 11:30:00,67.74,67.76,67.71,67.71,17376.0,61.5477,61.5659,61.5204,61.5204,17376.0
2017-08-18 11:35:00,67.7,67.71,67.63,67.7,15330.0,61.5113,61.5204,61.4477,61.5113,15330.0
2017-08-18 11:40:00,67.7,67.73,67.67,67.7,15591.0,61.5113,61.5386,61.4841,61.5113,15591.0
2017-08-18 11:45:00,67.7,67.74,67.63,67.68,16721.0,61.5113,61.5477,61.4477,61.4932,16721.0
2017-08-18 11:50:00,67.68,67.69,67.63,67.64,25826.0,61.4932,61.5023,61.4477,61.4568,25826.0
2017-08-18 11:55:00,67.64,67.64,67.55,67.56,21715.0,61.4568,61.4568,61.3751,61.3841,21715.0
2017-08-18 12:00:00,67.57,67.57,67.43,67.43,23312.0,61.3932,61.3932,61.266,61.266,23312.0
2017-08-18 12:05:00,67.43,67.45,67.38,67.42,28524.0,61.266,61.2842,61.2206,61.2569,28524.0
2017-08-18 12:10:00,67.42,67.48,67.42,67.43,23343.0,61.2569,61.3115,61.2569,61.266,23343.0
2017-08-18 12:15:00,67.44,67.51,67.43,67.45,29101.0,61.2751,61.3387,61.266,61.2842,29101.0
2017-08-18 12:20:00,67.44,67.45,67.36,67.41,43282.0,61.2751,61.2842,61.2024,61.2479,43282.0
2017-08-18 12:25:00,67.41,67.57,67.4,67.57,34393.0,61.2479,61.3932,61.2388,61.3932,34393.0
2017-08-18 12:30:00,67.56,67.63,67.55,67.59,41394.0,61.3841,61.4477,61.3751,61.4114,41394.0
2017-08-18 12:35:00,67.58,67.6,67.54,67.58,15394.0,61.4023,61.4205,61.366,61.4023,15394.0
2017-08-18 12:40:00,67.59,67.73,67.58,67.63,44136.0,61.4114,61.5386,61.4023,61.4477,44136.0
2017-08-18 12:45:00,67.63,67.64,67.52,67.64,27366.0,61.4477,61.4568,61.3478,61.4568,27366.0
2017-08-18 12:50:00,67.63,67.65,67.59,67.62,32912.0,61.4477,61.4659,61.4114,61.4387,32912.0
2017-08-18 12:55:00,67.63,67.64,67.58,67.59,29415.0,61.4477,61.4568,61.4023,61.4114,29415.0
2017-08-18 13:00:00,67.59,67.62,67.53,67.54,20877.0,61.4114,61.4387,61.3569,61.366,20877.0
2017-08-18 13:05:00,67.54,67.6,67.54,67.55,10250.0,61.366,61.4205,61.366,61.3751,10250.0
2017-08-18 13:10:00,67.56,67.65,67.56,67.59,28089.0,61.3841,61.4659,61.3841,61.4114,28089.0
2017-08-18 13:15:00,67.59,67.62,67.54,67.54,18879.0,61.4114,61.4387,61.366,61.366,18879.0
2017-08-18 13:20:00,67.55,67.58,67.52,67.57,6600.0,61.3751,61.4023,61.3478,61.3932,6600.0
2017-08-18 13:25:00,67.57,67.62,67.55,67.6,9811.0,61.3932,61.4387,61.3751,61.4205,9811.0
2017-08-18 13:30:00,67.6,67.62,67.58,67.61,7527.0,61.4205,61.4387,61.4023,61.4296,7527.0
2017-08-18 13:35:00,67.6,67.6,67.55,67.56,13808.0,61.4205,61.4205,61.3751,61.3841,13808.0
2017-08-18 13:40:00,67.56,67.58,67.53,67.54,8401.0,61.3841,61.4023,61.3569,61.366,8401.0
2017-08-18 13:45:00,67.53,67.58,67.52,67.58,9156.0,61.3569,61.4023,61.3478,61.4023,9156.0
2017-08-18 13:50:00,67.57,67.59,67.54,67.57,10135.0,61.3932,61.4114,61.366,61.3932,10135.0
2017-08-18 13:55:00,67.57,67.58,67.49,67.49,17945.0,61.3932,61.4023,61.3205,61.3205,17945.0
2017-08-18 14:00:00,67.49,67.55,67.49,67.54,6129.0,61.3205,61.3751,61.3205,61.366,6129.0
2017-08-18 14:05:00,67.55,67.58,67.52,67.56,17865.0,61.3751,61.4023,61.3478,61.3841,17865.0
2017-08-18 14:10:00,67.56,67.6,67.56,67.58,10731.0,61.3841,61.4205,61.3841,61.4023,10731.0
2017-08-18 14:15:00,67.58,67.61,67.57,67.58,17684.0,61.4023,61.4296,61.3932,61.4023,17684.0
2017-08-18 14:20:00,67.58,67.61,67.57,67.58,13141.0,61.4023,61.4296,61.3932,61.4023,13141.0
2017-08-18 14:25:00,67.58,67.63,67.56,67.61,18133.0,61.4023,61.4477,61.3841,61.4296,18133.0
2017-08-18 14:30:00,67.6,67.64,67.6,67.6,9577.0,61.4205,61.4568,61.4205,61.4205,9577.0
2017-08-18 14:35:00,67.6,67.63,67.59,67.6,10649.0,61.4205,61.4477,61.4114,61.4205,10649.0
2017-08-18 14:40:00,67.59,67.6,67.57,67.59,5410.0,61.4114,61.4205,61.3932,61.4114,5410.0
2017-08-18 14:45:00,67.59,67.61,67.56,67.57,13752.0,61.4114,61.4296,61.3841,61.3932,13752.0
2017-08-18 14:50:00,67.57,67.57,67.52,67.54,8038.0,61.3932,61.3932,61.3478,61.366,8038.0
2017-08-18 14:55:00,67.55,67.58,67.54,67.54,9996.0,61.3751,61.4023,61.366,61.366,9996.0
2017-08-18 15:00:00,67.54,67.58,67.53,67.58,12236.0,61.366,61.4023,61.3569,61.4023,12236.0
2017-08-18 15:05:00,67.57,67.59,67.55,67.57,11667.0,61.3932,61.4114,61.3751,61.3932,11667.0
2017-08-18 15:10:00,67.57,67.58,67.53,67.55,23202.0,61.3932,61.4023,61.3569,61.3751,23202.0
2017-08-18 15:15:00,67.55,67.57,67.52,67.54,15611.0,61.3751,61.3932,61.3478,61.366,15611.0
2017-08-18 15:20:00,67.54,67.58,67.51,67.58,15528.0,61.366,61.4023,61.3387,61.4023,15528.0
2017-08-18 15:25:00,67.58,67.59,67.54,67.54,22559.0,61.4023,61.4114,61.366,61.366,22559.0
2017-08-18 15:30:00,67.54,67.55,67.48,67.51,29417.0,61.366,61.3751,61.3115,61.3387,29417.0
2017-08-18 15:35:00,67.51,67.56,67.49,67.53,36074.0,61.3387,61.3841,61.3205,61.3569,36074.0
2017-08-18 15:40:00,67.53,67.54,67.51,67.53,26417.0,61.3569,61.366,61.3387,61.3569,26417.0
2017-08-18 15:45:00,67.53,67.55,67.48,67.48,48732.0,61.3569,61.3751,61.3115,61.3115,48732.0
2017-08-18 15:50:00,67.48,67.51,67.46,67.5,46388.0,61.3115,61.3387,61.2933,61.3296,46388.0
2017-08-18 15:55:00,67.5,67.51,67.41,67.44,182396.0,61.3296,61.3387,61.2479,61.2751,182396.0
2017-08-21 09:30:00,67.67,67.73,67.52,67.56,49543.0,61.4841,61.5386,61.3478,61.3841,49543.0
2017-08-21 09:35:00,67.57,67.76,67.54,67.76,46883.0,61.3932,61.5659,61.366,61.5659,46883.0
2017-08-21 09:40:00,67.75,67.82,67.72,67.79,36234.0,61.5568,61.6204,61.5295,61.5931,36234.0
2017-08-21 09:45:00,67.79,67.91,67.79,67.85,34374.0,61.5931,61.7021,61.5931,61.6476,34374.0
2017-08-21 09:50:00,67.84,67.87,67.75,67.85,23883.0,61.6385,61.6658,61.5568,61.6476,23883.0
2017-08-21 09:55:00,67.84,67.88,67.81,67.86,24774.0,61.6385,61.6749,61.6113,61.6567,24774.0
2017-08-21 10:00:00,67.85,67.85,67.75,67.8,32950.0,61.6476,61.6476,61.5568,61.6022,32950.0
2017-08-21 10:05:00,67.79,67.86,67.73,67.85,20897.0,61.5931,61.6567,61.5386,61.6476,20897.0
2017-08-21 10:10:00,67.85,67.89,67.8,67.8,25264.0,61.6476,61.684,61.6022,61.6022,25264.0
2017-08-21 10:15:00,67.79,67.9,67.78,67.86,23355.0,61.5931,61.6931,61.584,61.6567,23355.0
2017-08-21 10:20:00,67.86,67.87,67.7,67.74,26552.0,61.6567,61.6658,61.5113,61.5477,26552.0
2017-08-21 10:25:00,67.74,67.81,67.73,67.75,18505.0,61.5477,61.6113,61.5386,61.5568,18505.0
2017-08-21 10:30:00,67.75,67.88,67.75,67.88,17109.0,61.5568,61.6749,61.5568,61.6749,17109.0
2017-08-21 10:35:00,67.89,67.99,67.88,67.94,22611.0,61.684,61.7748,61.6749,61.7294,22611.0
2017-08-21 10:40:00,67.93,68.05,67.89,68.04,43600.0,61.7203,61.8294,61.684,61.8203,43600.0
2017-08-21 10:45:00,68.04,68.07,67.85,67.87,19394.0,61.8203,61.8475,61.6476,61.6658,19394.0
2017-08-21 10:50:00,67.86,67.91,67.83,67.88,13596.0,61.6567,61.7021,61.6295,61.6749,13596.0
2017-08-21 10:55:00,67.88,67.93,67.86,67.92,18627.0,61.6749,61.7203,61.6567,61.7112,18627.0
2017-08-21 11:00:00,67.92,67.92,67.87,67.9,14708.0,61.7112,61.7112,61.6658,61.6931,14708.0
2017-08-21 11:05:00,67.91,67.97,67.91,67.95,9790.0,61.7021,61.7567,61.7021,61.7385,9790.0
2017-08-21 11:10:00,67.96,68.07,67.96,68.05,12745.0,61.7476,61.8475,61.7476,61.8294,12745.0
2017-08-21 11:15:00,68.06,68.12,68.03,68.06,26276.0,61.8384,61.893,61.8112,61.8384,26276.0
2017-08-21 11:20:00,68.07,68.15,68.05,68.13,28294.0,61.8475,61.9202,61.8294,61.902,28294.0
2017-08-21 11:25:00,68.14,68.2,68.13,68.17,23871.0,61.9111,61.9656,61.902,61.9384,23871.0
2017-08-21 11:30:00,68.17,68.21,68.1,68.11,22756.0,61.9384,61.9747,61.8748,61.8839,22756.0
2017-08-21 11:35:00,68.12,68.16,68.09,68.15,21362.0,61.893,61.9293,61.8657,61.9202,21362.0
2017-08-21 11:40:00,68.15,68.22,68.13,68.16,16507.0,61.9202,61.9838,61.902,61.9293,16507.0
2017-08-21 11:45:00,68.16,68.21,68.13,68.14,12315.0,61.9293,61.9747,61.902,61.9111,12315.0
2017-08-21 11:50:00,68.15,68.16,68.09,68.14,9808.0,61.9202,61.9293,61.8657,61.9111,9808.0
2017-08-21 11:55:00,68.14,68.16,68.13,68.14,10467.0,61.9111,61.9293,61.902,61.9111,10467.0
2017-08-21 12:00:00,68.14,68.18,68.12,68.18,8973.0,61.9111,61.9475,61.893,61.9475,8973.0
2017-08-21 12:05:00,68.18,68.21,68.17,68.19,10598.0,61.9475,61.9747,61.9384,61.9566,10598.0
2017-08-21 12:10:00,68.2,68.2,68.13,68.13,7779.0,61.9656,61.9656,61.902,61.902,7779.0
2017-08-21 12:15:00,68.14,68.16,68.12,68.14,7396.0,61.9111,61.9293,61.893,61.9111,7396.0
2017-08-21 12:20:00,68.14,68.21,68.13,68.21,12461.0,61.9111,61.9747,61.902,61.9747,12461.0
2017-08-21 12:25:00,68.21,68.28,68.21,68.25,16896.0,61.9747,62.0383,61.9747,62.0111,16896.0
2017-08-21 12:30:00,68.25,68.26,68.22,68.23,13101.0,62.0111,62.0202,61.9838,61.9929,13101.0
2017-08-21 12:35:00,68.23,68.28,68.21,68.27,163322.0,61.9929,62.0383,61.9747,62.0292,163322.0
2017-08-21 12:40:00,68.27,68.29,68.26,68.28,12225.0,62.0292,62.0474,62.0202,62.0383,12225.0
2017-08-21 12:45:00,68.29,68.36,68.29,68.33,33303.0,62.0474,62.111,62.0474,62.0838,33303.0
2017-08-21 12:50:00,68.31,68.38,68.31,68.38,19487.0,62.0656,62.1292,62.0656,62.1292,19487.0
2017-08-21 12:55:00,68.38,68.43,68.38,68.43,20489.0,62.1292,62.1746,62.1292,62.1746,20489.0
2017-08-21 13:00:00,68.42,68.44,68.4,68.41,16277.0,62.1655,62.1837,62.1474,62.1564,16277.0
2017-08-21 13:05:00,68.42,68.42,68.36,68.36,5677.0,62.1655,62.1655,62.111,62.111,5677.0
2017-08-21 13:10:00,68.36,68.42,68.36,68.42,14050.0,62.111,62.1655,62.111,62.1655,14050.0
2017-08-21 13:15:00,68.42,68.42,68.39,68.42,18588.0,62.1655,62.1655,62.1383,62.1655,18588.0
2017-08-21 13:20:00,68.42,68.45,68.42,68.45,11033.0,62.1655,62.1928,62.1655,62.1928,11033.0
2017-08-21 13:25:00,68.45,68.45,68.41,68.42,9097.0,62.1928,62.1928,62.1564,62.1655,9097.0
2017-08-21 13:30:00,68.42,68.45,68.41,68.42,6309.0,62.1655,62.1928,62.1564,62.1655,6309.0
2017-08-21 13:35:00,68.42,68.42,68.39,68.42,35580.0,62.1655,62.1655,62.1383,62.1655,35580.0
2017-08-21 13:40:00,68.42,68.45,68.41,68.45,17688.0,62.1655,62.1928,62.1564,62.1928,17688.0
2017-08-21 13:45:00,68.45,68.47,68.44,68.45,21179.0,62.1928,62.211,62.1837,62.1928,21179.0
2017-08-21 13:50:00,68.44,68.45,68.37,68.37,8162.0,62.1837,62.1928,62.1201,62.1201,8162.0
2017-08-21 13:55:00,68.37,68.37,68.32,68.36,9420.0,62.1201,62.1201,62.0747,62.111,9420.0
2017-08-21 14:00:00,68.36,68.37,68.3,68.3,13692.0,62.111,62.1201,62.0565,62.0565,13692.0
2017-08-21 14:05:00,68.3,68.34,68.3,68.34,8221.0,62.0565,62.0928,62.0565,62.0928,8221.0
2017-08-21 14:10:00,68.34,68.36,68.33,68.36,10994.0,62.0928,62.111,62.0838,62.111,10994.0
2017-08-21 14:15:00,68.35,68.38,68.34,68.35,22099.0,62.1019,62.1292,62.0928,62.1019,22099.0
2017-08-21 14:20:00,68.35,68.37,68.35,68.37,8498.0,62.1019,62.1201,62.1019,62.1201,8498.0
2017-08-21 14:25:00,68.37,68.38,68.34,68.36,10048.0,62.1201,62.1292,62.0928,62.111,10048.0
2017-08-21 14:30:00,68.36,68.4,68.35,68.37,15628.0,62.111,62.1474,62.1019,62.1201,15628.0
2017-08-21 14:35:00,68.37,68.39,68.35,68.35,9969.0,62.1201,62.1383,62.1019,62.1019,9969.0
2017-08-21 14:40:00,68.35,68.39,68.35,68.38,18140.0,62.1019,62.1383,62.1019,62.1292,18140.0
2017-08-21 14:45:00,68.38,68.41,68.38,68.4,9713.0,62.1292,62.1564,62.1292,62.1474,9713.0
2017-08-21 14:50:00,68.4,68.49,68.4,68.46,23187.0,62.1474,62.2291,62.1474,62.2019,23187.0
2017-08-21 14:55:00,68.46,68.48,68.46,68.46,17790.0,62.2019,62.22,62.2019,62.2019,17790.0
2017-08-21 15:00:00,68.46,68.47,68.39,68.42,27883.0,62.2019,62.211,62.1383,62.1655,27883.0
2017-08-21 15:05:00,68.42,68.44,68.41,68.42,15287.0,62.1655,62.1837,62.1564,62.1655,15287.0
2017-08-21 15:10:00,68.42,68.42,68.36,68.36,19667.0,62.1655,62.1655,62.111,62.111,19667.0
2017-08-21 15:15:00,68.37,68.4,68.36,68.37,42282.0,62.1201,62.1474,62.111,62.1201,42282.0
2017-08-21 15:20:00,68.38,68.45,68.36,68.4,51261.0,62.1292,62.1928,62.111,62.1474,51261.0
2017-08-21 15:25:00,68.4,68.47,68.39,68.46,32650.0,62.1474,62.211,62.1383,62.2019,32650.0
2017-08-21 15:30:00,68.46,68.49,68.45,68.47,40873.0,62.2019,62.2291,62.1928,62.211,40873.0
2017-08-21 15:35:00,68.46,68.54,68.46,68.54,44546.0,62.2019,62.2746,62.2019,62.2746,44546.0
2017-08-21 15:40:00,68.54,68.56,68.53,68.55,44623.0,62.2746,62.2927,62.2655,62.2836,44623.0
2017-08-21 15:45:00,68.55,68.55,68.5,68.53,71541.0,62.2836,62.2836,62.2382,62.2655,71541.0
2017-08-21 15:50:00,68.53,68.59,68.52,68.57,46522.0,62.2655,62.32,62.2564,62.3018,46522.0
2017-08-21 15:55:00,68.58,68.58,68.49,68.49,157958.0,62.3109,62.3109,62.2291,62.2291,157958.0
2017-08-22 09:30:00,68.33,68.48,68.26,68.48,58362.0,62.0838,62.22,62.0202,62.22,58362.0
2017-08-22 09:35:00,68.49,68.52,68.4,68.4,50140.0,62.2291,62.2564,62.1474,62.1474,50140.0
2017-08-22 09:40:00,68.41,68.43,68.36,68.38,23508.0,62.1564,62.1746,62.111,62.1292,23508.0
2017-08-22 09:45:00,68.38,68.45,68.3,68.33,25764.0,62.1292,62.1928,62.0565,62.0838,25764.0
2017-08-22 09:50:00,68.33,68.44,68.33,68.41,28659.0,62.0838,62.1837,62.0838,62.1564,28659.0
2017-08-22 09:55:00,68.41,68.42,68.34,68.34,36505.0,62.1564,62.1655,62.0928,62.0928,36505.0
2017-08-22 10:00:00,68.34,68.38,68.33,68.35,25652.0,62.0928,62.1292,62.0838,62.1019,25652.0
2017-08-22 10:05:00,68.35,68.5,68.35,68.44,31846.0,62.1019,62.2382,62.1019,62.1837,31846.0
2017-08-22 10:10:00,68.44,68.46,68.41,68.43,16454.0,62.1837,62.2019,62.1564,62.1746,16454.0
2017-08-22 10:15:00,68.43,68.55,68.43,68.47,24511.0,62.1746,62.2836,62.1746,62.211,24511.0
2017-08-22 10:20:00,68.46,68.51,68.43,68.45,30535.0,62.2019,62.2473,62.1746,62.1928,30535.0
2017-08-22 10:25:00,68.44,68.51,68.44,68.5,15449.0,62.1837,62.2473,62.1837,62.2382,15449.0
2017-08-22 10:30:00,68.51,68.54,68.43,68.43,17227.0,62.2473,62.2746,62.1746,62.1746,17227.0
2017-08-22 10:35:00,68.43,68.53,68.43,68.53,25784.0,62.1746,62.2655,62.1746,62.2655,25784.0
2017-08-22 10:40:00,68.53,68.53,68.49,68.5,22220.0,62.2655,62.2655,62.2291,62.2382,22220.0
2017-08-22 10:45:00,68.51,68.51,68.48,68.48,15236.0,62.2473,62.2473,62.22,62.22,15236.0
2017-08-22 10:50:00,68.48,68.53,68.48,68.53,9948.0,62.22,62.2655,62.22,62.2655,9948.0
2017-08-22 10:55:00,68.53,68.53,68.49,68.5,11115.0,62.2655,62.2655,62.2291,62.2382,11115.0
2017-08-22 11:00:00,68.5,68.51,68.48,68.49,29281.0,62.2382,62.2473,62.22,62.2291,29281.0
2017-08-22 11:05:00,68.49,68.55,68.48,68.53,11214.0,62.2291,62.2836,62.22,62.2655,11214.0
2017-08-22 11:10:00,68.54,68.54,68.44,68.46,18246.0,62.2746,62.2746,62.1837,62.2019,18246.0
2017-08-22 11:15:00,68.46,68.5,68.46,68.49,8765.0,62.2019,62.2382,62.2019,62.2291,8765.0
2017-08-22 11:20:00,68.49,68.54,68.47,68.54,14965.0,62.2291,62.2746,62.211,62.2746,14965.0
2017-08-22 11:25:00,68.54,68.62,68.51,68.62,21218.0,62.2746,62.3472,62.2473,62.3472,21218.0
2017-08-22 11:30:00,68.62,68.63,68.59,68.6,13507.0,62.3472,62.3563,62.32,62.3291,13507.0
2017-08-22 11:35:00,68.61,68.65,68.61,68.63,13045.0,62.3382,62.3745,62.3382,62.3563,13045.0
2017-08-22 11:40:00,68.63,68.69,68.56,68.56,35031.0,62.3563,62.4108,62.2927,62.2927,35031.0
2017-08-22 11:45:00,68.57,68.58,68.52,68.55,39347.0,62.3018,62.3109,62.2564,62.2836,39347.0
2017-08-22 11:50:00,68.53,68.54,68.48,68.48,20834.0,62.2655,62.2746,62.22,62.22,20834.0
2017-08-22 11:55:00,68.48,68.5,68.47,68.48,11751.0,62.22,62.2382,62.211,62.22,11751.0
2017-08-22 12:00:00,68.49,68.5,68.43,68.44,23885.0,62.2291,62.2382,62.1746,62.1837,23885.0
2017-08-22 12:05:00,68.44,68.47,68.43,68.44,11201.0,62.1837,62.211,62.1746,62.1837,11201.0
2017-08-22 12:10:00,68.45,68.46,68.44,68.44,8945.0,62.1928,62.2019,62.1837,62.1837,8945.0
2017-08-22 12:15:00,68.45,68.45,68.41,68.42,9646.0,62.1928,62.1928,62.1564,62.1655,9646.0
2017-08-22 12:20:00,68.41,68.41,68.36,68.36,17603.0,62.1564,62.1564,62.111,62.111,17603.0
2017-08-22 12:25:00,68.36,68.36,68.3,68.31,11721.0,62.111,62.111,62.0565,62.0656,11721.0
2017-08-22 12:30:00,68.3,68.3,68.25,68.27,19234.0,62.0565,62.0565,62.0111,62.0292,19234.0
2017-08-22 12:35:00,68.27,68.35,68.27,68.34,10496.0,62.0292,62.1019,62.0292,62.0928,10496.0
2017-08-22 12:40:00,68.35,68.39,68.31,68.32,14862.0,62.1019,62.1383,62.0656,62.0747,14862.0
2017-08-22 12:45:00,68.31,68.31,68.22,68.22,24878.0,62.0656,62.0656,61.9838,61.9838,24878.0
2017-08-22 12:50:00,68.23,68.24,68.15,68.15,24813.0,61.9929,62.002,61.9202,61.9202,24813.0
2017-08-22 12:55:00,68.15,68.17,68.11,68.13,24674.0,61.9202,61.9384,61.8839,61.902,24674.0
2017-08-22 13:00:00,68.13,68.17,68.13,68.15,12723.0,61.902,61.9384,61.902,61.9202,12723.0
2017-08-22 13:05:00,68.16,68.17,68.1,68.1,18971.0,61.9293,61.9384,61.8748,61.8748,18971.0
2017-08-22 13:10:00,68.11,68.11,68.07,68.08,19538.0,61.8839,61.8839,61.8475,61.8566,19538.0
2017-08-22 13:15:00,68.08,68.17,68.08,68.14,18053.0,61.8566,61.9384,61.8566,61.9111,18053.0
2017-08-22 13:20:00,68.14,68.15,68.08,68.09,34593.0,61.9111,61.9202,61.8566,61.8657,34593.0
2017-08-22 13:25:00,68.09,68.11,68.08,68.11,8522.0,61.8657,61.8839,61.8566,61.8839,8522.0
2017-08-22 13:30:00,68.12,68.14,68.05,68.08,43683.0,61.893,61.9111,61.8294,61.8566,43683.0
2017-08-22 13:35:00,68.08,68.11,68.06,68.1,13450.0,61.8566,61.8839,61.8384,61.8748,13450.0
2017-08-22 13:40:00,68.1,68.13,68.06,68.07,24133.0,61.8748,61.902,61.8384,61.8475,24133.0
2017-08-22 13:45:00,68.08,68.15,68.08,68.09,21266.0,61.8566,61.9202,61.8566,61.8657,21266.0
2017-08-22 13:50:00,68.09,68.1,68.04,68.06,21868.0,61.8657,61.8748,61.8203,61.8384,21868.0
2017-08-22 13:55:00,68.06,68.07,68.02,68.03,9898.0,61.8384,61.8475,61.8021,61.8112,9898.0
2017-08-22 14:00:00,68.02,68.03,67.95,67.97,57720.0,61.8021,61.8112,61.7385,61.7567,57720.0
2017-08-22 14:05:00,67.98,68.01,67.97,67.98,23994.0,61.7657,61.793,61.7567,61.7657,23994.0
2017-08-22 14:10:00,67.98,67.98,67.96,67.97,13993.0,61.7657,61.7657,61.7476,61.7567,13993.0
2017-08-22 14:15:00,67.97,68.07,67.97,68.06,15571.0,61.7567,61.8475,61.7567,61.8384,15571.0
2017-08-22 14:20:00,68.07,68.11,68.06,68.11,25416.0,61.8475,61.8839,61.8384,61.8839,25416.0
2017-08-22 14:25:00,68.11,68.25,68.1,68.23,45204.0,61.8839,62.0111,61.8748,61.9929,45204.0
2017-08-22 14:30:00,68.24,68.28,68.22,68.28,34140.0,62.002,62.0383,61.9838,62.0383,34140.0
2017-08-22 14:35:00,68.28,68.28,68.2,68.22,29007.0,62.0383,62.0383,61.9656,61.9838,29007.0
2017-08-22 14:40:00,68.21,68.21,68.18,68.19,29177.0,61.9747,61.9747,61.9475,61.9566,29177.0
2017-08-22 14:45:00,68.2,68.21,68.17,68.2,32938.0,61.9656,61.9747,61.9384,61.9656,32938.0
2017-08-22 14:50:00,68.21,68.22,68.19,68.21,24376.0,61.9747,61.9838,61.9566,61.9747,24376.0
2017-08-22 14:55:00,68.22,68.23,68.21,68.22,22413.0,61.9838,61.9929,61.9747,61.9838,22413.0
2017-08-22 15:00:00,68.23,68.25,68.21,68.25,20637.0,61.9929,62.0111,61.9747,62.0111,20637.0
2017-08-22 15:05:00,68.25,68.25,68.22,68.23,18886.0,62.0111,62.0111,61.9838,61.9929,18886.0
2017-08-22 15:10:00,68.23,68.24,68.21,68.22,29821.0,61.9929,62.002,61.9747,61.9838,29821.0
2017-08-22 15:15:00,68.22,68.29,68.21,68.25,27743.0,61.9838,62.0474,61.9747,62.0111,27743.0
2017-08-22 15:20:00,68.26,68.32,68.25,68.3,26743.0,62.0202,62.0747,62.0111,62.0565,26743.0
2017-08-22 15:25:00,68.3,68.35,68.3,68.31,23352.0,62.0565,62.1019,62.0565,62.0656,23352.0
2017-08-22 15:30:00,68.32,68.35,68.27,68.28,32215.0,62.0747,62.1019,62.0292,62.0383,32215.0
2017-08-22 15:35:00,68.27,68.28,68.25,68.25,63211.0,62.0292,62.0383,62.0111,62.0111,63211.0
2017-08-22 15:40:00,68.25,68.29,68.25,68.26,54399.0,62.0111,62.0474,62.0111,62.0202,54399.0
2017-08-22 15:45:00,68.27,68.28,68.26,68.27,57169.0,62.0292,62.0383,62.0202,62.0292,57169.0
2017-08-22 15:50:00,68.27,68.33,68.26,68.3,74692.0,62.0292,62.0838,62.0202,62.0565,74692.0
2017-08-22 15:55:00,68.31,68.34,68.25,68.29,128368.0,62.0656,62.0928,62.0111,62.0474,128368.0
2017-08-23 09:30:00,67.74,67.84,67.7,67.81,48667.0,61.9112,62.0026,61.8747,61.9752,48667.0
2017-08-23 09:35:00,67.83,67.96,67.8,67.92,22330.0,61.9935,62.1123,61.9661,62.0757,22330.0
2017-08-23 09:40:00,67.93,67.96,67.85,67.89,27600.0,62.0849,62.1123,62.0118,62.0483,27600.0
2017-08-23 09:45:00,67.9,68.05,67.9,67.96,37177.0,62.0575,62.1946,62.0575,62.1123,37177.0
2017-08-23 09:50:00,67.96,68.0,67.91,67.92,24009.0,62.1123,62.1489,62.0666,62.0757,24009.0
2017-08-23 09:55:00,67.93,67.98,67.93,67.98,33104.0,62.0849,62.1306,62.0849,62.1306,33104.0
2017-08-23 10:00:00,67.98,67.98,67.92,67.96,24337.0,62.1306,62.1306,62.0757,62.1123,24337.0
2017-08-23 10:05:00,67.97,68.01,67.85,67.91,37003.0,62.1214,62.158,62.0118,62.0666,37003.0
2017-08-23 10:10:00,67.92,67.95,67.88,67.94,26683.0,62.0757,62.1032,62.0392,62.094,26683.0
2017-08-23 10:15:00,67.94,68.0,67.92,67.98,21080.0,62.094,62.1489,62.0757,62.1306,21080.0
2017-08-23 10:20:00,67.98,67.98,67.9,67.91,18569.0,62.1306,62.1306,62.0575,62.0666,18569.0
2017-08-23 10:25:00,67.91,67.92,67.82,67.92,21204.0,62.0666,62.0757,61.9843,62.0757,21204.0
2017-08-23 10:30:00,67.93,67.98,67.84,67.84,26623.0,62.0849,62.1306,62.0026,62.0026,26623.0
2017-08-23 10:35:00,67.84,67.96,67.82,67.95,21113.0,62.0026,62.1123,61.9843,62.1032,21113.0
2017-08-23 10:40:00,67.96,67.98,67.88,67.88,22460.0,62.1123,62.1306,62.0392,62.0392,22460.0
2017-08-23 10:45:00,67.89,67.94,67.89,67.91,11985.0,62.0483,62.094,62.0483,62.0666,11985.0
2017-08-23 10:50:00,67.91,67.91,67.85,67.87,12628.0,62.0666,62.0666,62.0118,62.03,12628.0
2017-08-23 10:55:00,67.88,67.9,67.84,67.87,10808.0,62.0392,62.0575,62.0026,62.03,10808.0
2017-08-23 11:00:00,67.87,67.93,67.83,67.92,14503.0,62.03,62.0849,61.9935,62.0757,14503.0
2017-08-23 11:05:00,67.92,67.93,67.87,67.88,14098.0,62.0757,62.0849,62.03,62.0392,14098.0
2017-08-23 11:10:00,67.89,67.9,67.83,67.86,20949.0,62.0483,62.0575,61.9935,62.0209,20949.0
2017-08-23 11:15:00,67.87,67.87,67.83,67.85,14903.0,62.03,62.03,61.9935,62.0118,14903.0
2017-08-23 11:20:00,67.84,67.89,67.83,67.89,16056.0,62.0026,62.0483,61.9935,62.0483,16056.0
2017-08-23 11:25:00,67.89,67.94,67.88,67.93,18408.0,62.0483,62.094,62.0392,62.0849,18408.0
2017-08-23 11:30:00,67.93,67.95,67.88,67.89,7031.0,62.0849,62.1032,62.0392,62.0483,7031.0
2017-08-23 11:35:00,67.89,67.92,67.87,67.91,8666.0,62.0483,62.0757,62.03,62.0666,8666.0
2017-08-23 11:40:00,67.92,67.95,67.89,67.89,8466.0,62.0757,62.1032,62.0483,62.0483,8466.0
2017-08-23 11:45:00,67.89,67.95,67.88,67.95,10837.0,62.0483,62.1032,62.0392,62.1032,10837.0
2017-08-23 11:50:00,67.94,67.97,67.9,67.97,15507.0,62.094,62.1214,62.0575,62.1214,15507.0
2017-08-23 11:55:00,67.96,67.99,67.96,67.98,7090.0,62.1123,62.1397,62.1123,62.1306,7090.0
2017-08-23 12:00:00,67.97,67.99,67.97,67.98,5300.0,62.1214,62.1397,62.1214,62.1306,5300.0
2017-08-23 12:05:00,67.98,67.98,67.9,67.9,25342.0,62.1306,62.1306,62.0575,62.0575,25342.0
2017-08-23 12:10:00,67.89,67.91,67.88,67.89,8008.0,62.0483,62.0666,62.0392,62.0483,8008.0
2017-08-23 12:15:00,67.9,67.92,67.84,67.85,8548.0,62.0575,62.0757,62.0026,62.0118,8548.0
2017-08-23 12:20:00,67.85,67.86,67.82,67.83,17111.0,62.0118,62.0209,61.9843,61.9935,17111.0
2017-08-23 12:25:00,67.83,67.84,67.8,67.8,9595.0,61.9935,62.0026,61.9661,61.9661,9595.0
2017-08-23 12:30:00,67.81,67.82,67.79,67.8,14210.0,61.9752,61.9843,61.9569,61.9661,14210.0
2017-08-23 12:35:00,67.8,67.85,67.8,67.84,72625.0,61.9661,62.0118,61.9661,62.0026,72625.0
2017-08-23 12:40:00,67.84,67.89,67.82,67.88,6074.0,62.0026,62.0483,61.9843,62.0392,6074.0
2017-08-23 12:45:00,67.88,67.89,67.8,67.81,8440.0,62.0392,62.0483,61.9661,61.9752,8440.0
2017-08-23 12:50:00,67.83,67.86,67.83,67.86,13054.0,61.9935,62.0209,61.9935,62.0209,13054.0
2017-08-23 12:55:00,67.86,67.94,67.86,67.93,13049.0,62.0209,62.094,62.0209,62.0849,13049.0
2017-08-23 13:00:00,67.92,67.95,67.92,67.95,7461.0,62.0757,62.1032,62.0757,62.1032,7461.0
2017-08-23 13:05:00,67.94,67.97,67.94,67.95,6364.0,62.094,62.1214,62.094,62.1032,6364.0
2017-08-23 13:10:00,67.95,67.98,67.95,67.97,5366.0,62.1032,62.1306,62.1032,62.1214,5366.0
2017-08-23 13:15:00,67.97,67.97,67.91,67.91,15689.0,62.1214,62.1214,62.0666,62.0666,15689.0
2017-08-23 13:20:00,67.9,67.91,67.89,67.9,7435.0,62.0575,62.0666,62.0483,62.0575,7435.0
2017-08-23 13:25:00,67.9,67.9,67.87,67.9,10654.0,62.0575,62.0575,62.03,62.0575,10654.0
2017-08-23 13:30:00,67.9,67.92,67.88,67.9,42891.0,62.0575,62.0757,62.0392,62.0575,42891.0
2017-08-23 13:35:00,67.9,67.93,67.88,67.89,70669.0,62.0575,62.0849,62.0392,62.0483,70669.0
2017-08-23 13:40:00,67.9,67.92,67.86,67.89,28390.0,62.0575,62.0757,62.0209,62.0483,28390.0
2017-08-23 13:45:00,67.88,67.89,67.83,67.84,23815.0,62.0392,62.0483,61.9935,62.0026,23815.0
2017-08-23 13:50:00,67.84,67.85,67.72,67.74,20057.0,62.0026,62.0118,61.893,61.9112,20057.0
2017-08-23 13:55:00,67.74,67.78,67.73,67.78,11872.0,61.9112,61.9478,61.9021,61.9478,11872.0
2017-08-23 14:00:00,67.78,67.79,67.71,67.72,16978.0,61.9478,61.9569,61.8838,61.893,16978.0
2017-08-23 14:05:00,67.73,67.73,67.7,67.72,6734.0,61.9021,61.9021,61.8747,61.893,6734.0
2017-08-23 14:10:00,67.72,67.88,67.72,67.82,14422.0,61.893,62.0392,61.893,61.9843,14422.0
2017-08-23 14:15:00,67.84,67.85,67.8,67.85,7110.0,62.0026,62.0118,61.9661,62.0118,7110.0
2017-08-23 14:20:00,67.85,67.86,67.8,67.81,14854.0,62.0118,62.0209,61.9661,61.9752,14854.0
2017-08-23 14:25:00,67.81,67.82,67.76,67.78,11683.0,61.9752,61.9843,61.9295,61.9478,11683.0
2017-08-23 14:30:00,67.78,67.8,67.76,67.76,12581.0,61.9478,61.9661,61.9295,61.9295,12581.0
2017-08-23 14:35:00,67.77,67.78,67.76,67.76,7264.0,61.9386,61.9478,61.9295,61.9295,7264.0
2017-08-23 14:40:00,67.77,67.78,67.73,67.77,9750.0,61.9386,61.9478,61.9021,61.9386,9750.0
2017-08-23 14:45:00,67.76,67.81,67.76,67.81,23725.0,61.9295,61.9752,61.9295,61.9752,23725.0
2017-08-23 14:50:00,67.8,67.84,67.8,67.8,7100.0,61.9661,62.0026,61.9661,61.9661,7100.0
2017-08-23 14:55:00,67.8,67.84,67.8,67.82,11543.0,61.9661,62.0026,61.9661,61.9843,11543.0
2017-08-23 15:00:00,67.82,67.86,67.82,67.84,8318.0,61.9843,62.0209,61.9843,62.0026,8318.0
2017-08-23 15:05:00,67.84,67.85,67.79,67.79,11555.0,62.0026,62.0118,61.9569,61.9569,11555.0
2017-08-23 15:10:00,67.8,67.82,67.78,67.82,13612.0,61.9661,61.9843,61.9478,61.9843,13612.0
2017-08-23 15:15:00,67.81,67.84,67.79,67.81,19961.0,61.9752,62.0026,61.9569,61.9752,19961.0
2017-08-23 15:20:00,67.82,67.85,67.8,67.84,7678.0,61.9843,62.0118,61.9661,62.0026,7678.0
2017-08-23 15:25:00,67.85,67.88,67.82,67.84,17442.0,62.0118,62.0392,61.9843,62.0026,17442.0
2017-08-23 15:30:00,67.84,67.85,67.83,67.83,12632.0,62.0026,62.0118,61.9935,61.9935,12632.0
2017-08-23 15:35:00,67.83,67.85,67.8,67.81,21816.0,61.9935,62.0118,61.9661,61.9752,21816.0
2017-08-23 15:40:00,67.81,67.81,67.76,67.78,24799.0,61.9752,61.9752,61.9295,61.9478,24799.0
2017-08-23 15:45:00,67.78,67.79,67.74,67.74,25666.0,61.9478,61.9569,61.9112,61.9112,25666.0
2017-08-23 15:50:00,67.74,67.74,67.71,67.71,39570.0,61.9112,61.9112,61.8838,61.8838,39570.0
2017-08-23 15:55:00,67.72,67.73,67.67,67.72,99358.0,61.893,61.9021,61.8473,61.893,99358.0
2017-08-24 09:30:00,68.16,68.2,68.01,68.1,48686.0,62.2951,62.3316,62.158,62.2403,48686.0
2017-08-24 09:35:00,68.1,68.13,67.99,68.02,15141.0,62.2403,62.2677,62.1397,62.1671,15141.0
2017-08-24 09:40:00,68.01,68.11,67.99,68.01,26241.0,62.158,62.2494,62.1397,62.158,26241.0
2017-08-24 09:45:00,68.02,68.05,67.97,68.0,20267.0,62.1671,62.1946,62.1214,62.1489,20267.0
2017-08-24 09:50:00,68.0,68.0,67.9,67.97,21660.0,62.1489,62.1489,62.0575,62.1214,21660.0
2017-08-24 09:55:00,67.98,68.0,67.91,67.94,15367.0,62.1306,62.1489,62.0666,62.094,15367.0
2017-08-24 10:00:00,67.94,68.01,67.94,67.97,18971.0,62.094,62.158,62.094,62.1214,18971.0
2017-08-24 10:05:00,67.97,68.02,67.95,68.0,51566.0,62.1214,62.1671,62.1032,62.1489,51566.0
2017-08-24 10:10:00,68.0,68.06,67.98,68.05,22080.0,62.1489,62.2037,62.1306,62.1946,22080.0
2017-08-24 10:15:00,68.05,68.14,68.05,68.14,47363.0,62.1946,62.2768,62.1946,62.2768,47363.0
2017-08-24 10:20:00,68.14,68.24,68.14,68.23,20104.0,62.2768,62.3682,62.2768,62.3591,20104.0
2017-08-24 10:25:00,68.23,68.3,68.2,68.22,16806.0,62.3591,62.423,62.3316,62.3499,16806.0
2017-08-24 10:30:00,68.22,68.28,68.2,68.28,24825.0,62.3499,62.4048,62.3316,62.4048,24825.0
2017-08-24 10:35:00,68.29,68.31,68.24,68.31,19240.0,62.4139,62.4322,62.3682,62.4322,19240.0
2017-08-24 10:40:00,68.31,68.37,68.31,68.34,20254.0,62.4322,62.487,62.4322,62.4596,20254.0
2017-08-24 10:45:00,68.34,68.34,68.25,68.25,11171.0,62.4596,62.4596,62.3773,62.3773,11171.0
2017-08-24 10:50:00,68.25,68.27,68.24,68.24,6057.0,62.3773,62.3956,62.3682,62.3682,6057.0
2017-08-24 10:55:00,68.25,68.32,68.22,68.23,15261.0,62.3773,62.4413,62.3499,62.3591,15261.0
2017-08-24 11:00:00,68.23,68.31,68.22,68.31,12100.0,62.3591,62.4322,62.3499,62.4322,12100.0
2017-08-24 11:05:00,68.31,68.32,68.27,68.32,12468.0,62.4322,62.4413,62.3956,62.4413,12468.0
2017-08-24 11:10:00,68.33,68.33,68.26,68.3,19647.0,62.4505,62.4505,62.3865,62.423,19647.0
2017-08-24 11:15:00,68.3,68.33,68.24,68.33,27662.0,62.423,62.4505,62.3682,62.4505,27662.0
2017-08-24 11:20:00,68.33,68.33,68.27,68.29,15958.0,62.4505,62.4505,62.3956,62.4139,15958.0
2017-08-24 11:25:00,68.28,68.3,68.22,68.23,20455.0,62.4048,62.423,62.3499,62.3591,20455.0
2017-08-24 11:30:00,68.24,68.25,68.13,68.15,14579.0,62.3682,62.3773,62.2677,62.286,14579.0
2017-08-24 11:35:00,68.15,68.21,68.14,68.16,13119.0,62.286,62.3408,62.2768,62.2951,13119.0
2017-08-24 11:40:00,68.16,68.25,68.15,68.25,8900.0,62.2951,62.3773,62.286,62.3773,8900.0
2017-08-24 11:45:00,68.25,68.3,68.24,68.27,11750.0,62.3773,62.423,62.3682,62.3956,11750.0
2017-08-24 11:50:00,68.27,68.27,68.2,68.2,34363.0,62.3956,62.3956,62.3316,62.3316,34363.0
2017-08-24 11:55:00,68.2,68.33,68.18,68.32,26860.0,62.3316,62.4505,62.3134,62.4413,26860.0
2017-08-24 12:00:00,68.32,68.34,68.3,68.34,8430.0,62.4413,62.4596,62.423,62.4596,8430.0
2017-08-24 12:05:00,68.34,68.36,68.3,68.32,10728.0,62.4596,62.4779,62.423,62.4413,10728.0
2017-08-24 12:10:00,68.33,68.39,68.33,68.37,11583.0,62.4505,62.5053,62.4505,62.487,11583.0
2017-08-24 12:15:00,68.36,68.36,68.31,68.32,10234.0,62.4779,62.4779,62.4322,62.4413,10234.0
2017-08-24 12:20:00,68.32,68.33,68.32,68.32,3660.0,62.4413,62.4505,62.4413,62.4413,3660.0
2017-08-24 12:25:00,68.33,68.35,68.31,68.31,8154.0,62.4505,62.4687,62.4322,62.4322,8154.0
2017-08-24 12:30:00,68.31,68.36,68.31,68.33,9375.0,62.4322,62.4779,62.4322,62.4505,9375.0
2017-08-24 12:35:00,68.33,68.33,68.29,68.31,8748.0,62.4505,62.4505,62.4139,62.4322,8748.0
2017-08-24 12:40:00,68.33,68.35,68.32,68.34,31650.0,62.4505,62.4687,62.4413,62.4596,31650.0
2017-08-24 12:45:00,68.34,68.35,68.28,68.32,6641.0,62.4596,62.4687,62.4048,62.4413,6641.0
2017-08-24 12:50:00,68.32,68.33,68.31,68.32,9440.0,62.4413,62.4505,62.4322,62.4413,9440.0
2017-08-24 12:55:00,68.31,68.32,68.31,68.31,3184.0,62.4322,62.4413,62.4322,62.4322,3184.0
2017-08-24 13:00:00,68.3,68.3,68.28,68.28,4785.0,62.423,62.423,62.4048,62.4048,4785.0
2017-08-24 13:05:00,68.28,68.33,68.28,68.32,8911.0,62.4048,62.4505,62.4048,62.4413,8911.0
2017-08-24 13:10:00,68.32,68.39,68.31,68.38,12997.0,62.4413,62.5053,62.4322,62.4962,12997.0
2017-08-24 13:15:00,68.39,68.43,68.39,68.41,9000.0,62.5053,62.5419,62.5053,62.5236,9000.0
2017-08-24 13:20:00,68.41,68.41,68.39,68.41,5112.0,62.5236,62.5236,62.5053,62.5236,5112.0
2017-08-24 13:25:00,68.41,68.41,68.36,68.37,9585.0,62.5236,62.5236,62.4779,62.487,9585.0
2017-08-24 13:30:00,68.36,68.37,68.3,68.31,16057.0,62.4779,62.487,62.423,62.4322,16057.0
2017-08-24 13:35:00,68.31,68.33,68.31,68.32,5168.0,62.4322,62.4505,62.4322,62.4413,5168.0
2017-08-24 13:40:00,68.33,68.34,68.3,68.3,6653.0,62.4505,62.4596,62.423,62.423,6653.0
2017-08-24 13:45:00,68.31,68.35,68.31,68.34,7468.0,62.4322,62.4687,62.4322,62.4596,7468.0
2017-08-24 13:50:00,68.35,68.37,68.32,68.33,9068.0,62.4687,62.487,62.4413,62.4505,9068.0
2017-08-24 13:55:00,68.33,68.34,68.32,68.32,10084.0,62.4505,62.4596,62.4413,62.4413,10084.0
2017-08-24 14:00:00,68.32,68.32,68.29,68.29,8413.0,62.4413,62.4413,62.4139,62.4139,8413.0
2017-08-24 14:05:00,68.29,68.29,68.22,68.26,19237.0,62.4139,62.4139,62.3499,62.3865,19237.0
2017-08-24 14:10:00,68.26,68.27,68.19,68.22,10630.0,62.3865,62.3956,62.3225,62.3499,10630.0
2017-08-24 14:15:00,68.23,68.26,68.22,68.26,7248.0,62.3591,62.3865,62.3499,62.3865,7248.0
2017-08-24 14:20:00,68.26,68.27,68.23,68.24,14126.0,62.3865,62.3956,62.3591,62.3682,14126.0
2017-08-24 14:25:00,68.25,68.26,68.22,68.22,15316.0,62.3773,62.3865,62.3499,62.3499,15316.0
2017-08-24 14:30:00,68.23,68.25,68.21,68.25,13100.0,62.3591,62.3773,62.3408,62.3773,13100.0
2017-08-24 14:35:00,68.25,68.28,68.24,68.26,12766.0,62.3773,62.4048,62.3682,62.3865,12766.0
2017-08-24 14:40:00,68.26,68.28,68.26,68.27,6920.0,62.3865,62.4048,62.3865,62.3956,6920.0
2017-08-24 14:45:00,68.28,68.28,68.26,68.27,6756.0,62.4048,62.4048,62.3865,62.3956,6756.0
2017-08-24 14:50:00,68.27,68.34,68.27,68.32,18229.0,62.3956,62.4596,62.3956,62.4413,18229.0
2017-08-24 14:55:00,68.33,68.34,68.3,68.31,16969.0,62.4505,62.4596,62.423,62.4322,16969.0
2017-08-24 15:00:00,68.32,68.32,68.25,68.26,15110.0,62.4413,62.4413,62.3773,62.3865,15110.0
2017-08-24 15:05:00,68.26,68.27,68.25,68.26,14711.0,62.3865,62.3956,62.3773,62.3865,14711.0
2017-08-24 15:10:00,68.27,68.27,68.25,68.26,9567.0,62.3956,62.3956,62.3773,62.3865,9567.0
2017-08-24 15:15:00,68.26,68.33,68.26,68.3,24870.0,62.3865,62.4505,62.3865,62.423,24870.0
2017-08-24 15:20:00,68.29,68.31,68.27,68.28,16656.0,62.4139,62.4322,62.3956,62.4048,16656.0
2017-08-24 15:25:00,68.27,68.28,68.24,68.24,14175.0,62.3956,62.4048,62.3682,62.3682,14175.0
2017-08-24 15:30:00,68.25,68.25,68.18,68.18,23387.0,62.3773,62.3773,62.3134,62.3134,23387.0
2017-08-24 15:35:00,68.19,68.22,68.16,68.22,18463.0,62.3225,62.3499,62.2951,62.3499,18463.0
2017-08-24 15:40:00,68.22,68.25,68.16,68.17,24745.0,62.3499,62.3773,62.2951,62.3042,24745.0
2017-08-24 15:45:00,68.17,68.18,68.13,68.14,37845.0,62.3042,62.3134,62.2677,62.2768,37845.0
2017-08-24 15:50:00,68.14,68.2,68.13,68.19,50327.0,62.2768,62.3316,62.2677,62.3225,50327.0
2017-08-24 15:55:00,68.18,68.22,68.17,68.19,80654.0,62.3134,62.3499,62.3042,62.3225,80654.0
2017-08-25 09:30:00,68.21,68.34,68.19,68.34,49590.0,62.3408,62.4596,62.3225,62.4596,49590.0
2017-08-25 09:35:00,68.32,68.37,68.22,68.31,12506.0,62.4413,62.487,62.3499,62.4322,12506.0
2017-08-25 09:40:00,68.31,68.35,68.25,68.34,19725.0,62.4322,62.4687,62.3773,62.4596,19725.0
2017-08-25 09:45:00,68.35,68.39,68.29,68.34,13626.0,62.4687,62.5053,62.4139,62.4596,13626.0
2017-08-25 09:50:00,68.33,68.43,68.32,68.43,13324.0,62.4505,62.5419,62.4413,62.5419,13324.0
2017-08-25 09:55:00,68.42,68.43,68.37,68.39,12498.0,62.5327,62.5419,62.487,62.5053,12498.0
2017-08-25 10:00:00,68.38,68.48,68.35,68.45,43691.0,62.4962,62.5876,62.4687,62.5601,43691.0
2017-08-25 10:05:00,68.46,68.55,68.45,68.54,26511.0,62.5693,62.6515,62.5601,62.6424,26511.0
2017-08-25 10:10:00,68.54,68.56,68.47,68.48,20088.0,62.6424,62.6607,62.5784,62.5876,20088.0
2017-08-25 10:15:00,68.49,68.54,68.48,68.51,14352.0,62.5967,62.6424,62.5876,62.615,14352.0
2017-08-25 10:20:00,68.52,68.58,68.51,68.54,33259.0,62.6241,62.679,62.615,62.6424,33259.0
2017-08-25 10:25:00,68.55,68.57,68.5,68.53,9787.0,62.6515,62.6698,62.6058,62.6333,9787.0
2017-08-25 10:30:00,68.53,68.55,68.49,68.54,20382.0,62.6333,62.6515,62.5967,62.6424,20382.0
2017-08-25 10:35:00,68.54,68.55,68.5,68.51,12586.0,62.6424,62.6515,62.6058,62.615,12586.0
2017-08-25 10:40:00,68.51,68.53,68.49,68.49,20413.0,62.615,62.6333,62.5967,62.5967,20413.0
2017-08-25 10:45:00,68.48,68.48,68.42,68.42,12388.0,62.5876,62.5876,62.5327,62.5327,12388.0
2017-08-25 10:50:00,68.42,68.44,68.4,68.42,10991.0,62.5327,62.551,62.5144,62.5327,10991.0
2017-08-25 10:55:00,68.42,68.46,68.4,68.4,13035.0,62.5327,62.5693,62.5144,62.5144,13035.0
2017-08-25 11:00:00,68.4,68.4,68.3,68.33,15274.0,62.5144,62.5144,62.423,62.4505,15274.0
2017-08-25 11:05:00,68.33,68.38,68.28,68.33,15322.0,62.4505,62.4962,62.4048,62.4505,15322.0
2017-08-25 11:10:00,68.34,68.34,68.29,68.3,9546.0,62.4596,62.4596,62.4139,62.423,9546.0
2017-08-25 11:15:00,68.29,68.32,68.26,68.27,29324.0,62.4139,62.4413,62.3865,62.3956,29324.0
2017-08-25 11:20:00,68.28,68.31,68.25,68.28,15788.0,62.4048,62.4322,62.3773,62.4048,15788.0
2017-08-25 11:25:00,68.29,68.3,68.27,68.29,38326.0,62.4139,62.423,62.3956,62.4139,38326.0
2017-08-25 11:30:00,68.29,68.3,68.18,68.19,11877.0,62.4139,62.423,62.3134,62.3225,11877.0
2017-08-25 11:35:00,68.2,68.24,68.18,68.18,10787.0,62.3316,62.3682,62.3134,62.3134,10787.0
2017-08-25 11:40:00,68.18,68.2,68.13,68.13,8423.0,62.3134,62.3316,62.2677,62.2677,8423.0
2017-08-25 11:45:00,68.14,68.15,68.11,68.13,9091.0,62.2768,62.286,62.2494,62.2677,9091.0
2017-08-25 11:50:00,68.14,68.16,68.12,68.12,11734.0,62.2768,62.2951,62.2585,62.2585,11734.0
2017-08-25 11:55:00,68.12,68.12,68.08,68.08,8010.0,62.2585,62.2585,62.222,62.222,8010.0
2017-08-25 12:00:00,68.08,68.08,68.04,68.07,9130.0,62.222,62.222,62.1854,62.2128,9130.0
2017-08-25 12:05:00,68.06,68.09,68.05,68.08,4787.0,62.2037,62.2311,62.1946,62.222,4787.0
2017-08-25 12:10:00,68.08,68.15,68.08,68.14,8072.0,62.222,62.286,62.222,62.2768,8072.0
2017-08-25 12:15:00,68.15,68.16,68.12,68.15,7462.0,62.286,62.2951,62.2585,62.286,7462.0
2017-08-25 12:20:00,68.16,68.16,68.1,68.12,7045.0,62.2951,62.2951,62.2403,62.2585,7045.0
2017-08-25 12:25:00,68.13,68.15,68.12,68.14,4536.0,62.2677,62.286,62.2585,62.2768,4536.0
2017-08-25 12:30:00,68.14,68.14,68.13,68.13,1700.0,62.2768,62.2768,62.2677,62.2677,1700.0
2017-08-25 12:35:00,68.14,68.18,68.13,68.14,8369.0,62.2768,62.3134,62.2677,62.2768,8369.0
2017-08-25 12:40:00,68.14,68.15,68.13,68.15,7113.0,62.2768,62.286,62.2677,62.286,7113.0
2017-08-25 12:45:00,68.15,68.15,68.11,68.12,13952.0,62.286,62.286,62.2494,62.2585,13952.0
2017-08-25 12:50:00,68.11,68.13,68.11,68.12,5657.0,62.2494,62.2677,62.2494,62.2585,5657.0
2017-08-25 12:55:00,68.13,68.13,68.1,68.11,7768.0,62.2677,62.2677,62.2403,62.2494,7768.0
2017-08-25 13:00:00,68.1,68.13,68.1,68.13,5328.0,62.2403,62.2677,62.2403,62.2677,5328.0
2017-08-25 13:05:00,68.12,68.13,68.11,68.12,11769.0,62.2585,62.2677,62.2494,62.2585,11769.0
2017-08-25 13:10:00,68.12,68.14,68.11,68.12,7258.0,62.2585,62.2768,62.2494,62.2585,7258.0
2017-08-25 13:15:00,68.13,68.13,68.09,68.09,8019.0,62.2677,62.2677,62.2311,62.2311,8019.0
2017-08-25 13:20:00,68.09,68.1,68.08,68.09,8536.0,62.2311,62.2403,62.222,62.2311,8536.0
2017-08-25 13:25:00,68.09,68.1,68.04,68.04,7529.0,62.2311,62.2403,62.1854,62.1854,7529.0
2017-08-25 13:30:00,68.04,68.06,68.04,68.05,9733.0,62.1854,62.2037,62.1854,62.1946,9733.0
2017-08-25 13:35:00,68.05,68.05,68.02,68.04,13546.0,62.1946,62.1946,62.1671,62.1854,13546.0
2017-08-25 13:40:00,68.04,68.07,68.04,68.07,11294.0,62.1854,62.2128,62.1854,62.2128,11294.0
2017-08-25 13:45:00,68.07,68.09,68.05,68.06,11322.0,62.2128,62.2311,62.1946,62.2037,11322.0
2017-08-25 13:50:00,68.06,68.08,68.05,68.08,12860.0,62.2037,62.222,62.1946,62.222,12860.0
2017-08-25 13:55:00,68.08,68.1,68.05,68.09,18984.0,62.222,62.2403,62.1946,62.2311,18984.0
2017-08-25 14:00:00,68.09,68.1,68.08,68.08,9773.0,62.2311,62.2403,62.222,62.222,9773.0
2017-08-25 14:05:00,68.07,68.1,68.07,68.09,9290.0,62.2128,62.2403,62.2128,62.2311,9290.0
2017-08-25 14:10:00,68.09,68.13,68.09,68.12,14653.0,62.2311,62.2677,62.2311,62.2585,14653.0
2017-08-25 14:15:00,68.12,68.12,68.09,68.09,11009.0,62.2585,62.2585,62.2311,62.2311,11009.0
2017-08-25 14:20:00,68.09,68.14,68.09,68.14,7284.0,62.2311,62.2768,62.2311,62.2768,7284.0
2017-08-25 14:25:00,68.13,68.14,68.12,68.12,14076.0,62.2677,62.2768,62.2585,62.2585,14076.0
2017-08-25 14:30:00,68.13,68.19,68.12,68.19,14907.0,62.2677,62.3225,62.2585,62.3225,14907.0
2017-08-25 14:35:00,68.19,68.25,68.18,68.25,9609.0,62.3225,62.3773,62.3134,62.3773,9609.0
2017-08-25 14:40:00,68.25,68.25,68.21,68.22,16814.0,62.3773,62.3773,62.3408,62.3499,16814.0
2017-08-25 14:45:00,68.22,68.23,68.19,68.22,11415.0,62.3499,62.3591,62.3225,62.3499,11415.0
2017-08-25 14:50:00,68.22,68.22,68.19,68.2,17165.0,62.3499,62.3499,62.3225,62.3316,17165.0
2017-08-25 14:55:00,68.2,68.25,68.2,68.23,15021.0,62.3316,62.3773,62.3316,62.3591,15021.0
2017-08-25 15:00:00,68.23,68.24,68.19,68.24,32697.0,62.3591,62.3682,62.3225,62.3682,32697.0
2017-08-25 15:05:00,68.23,68.25,68.2,68.22,34125.0,62.3591,62.3773,62.3316,62.3499,34125.0
2017-08-25 15:10:00,68.23,68.3,68.17,68.18,73677.0,62.3591,62.423,62.3042,62.3134,73677.0
2017-08-25 15:15:00,68.18,68.21,68.14,68.14,50744.0,62.3134,62.3408,62.2768,62.2768,50744.0
2017-08-25 15:20:00,68.14,68.18,68.13,68.17,54143.0,62.2768,62.3134,62.2677,62.3042,54143.0
2017-08-25 15:25:00,68.18,68.21,68.15,68.2,41929.0,62.3134,62.3408,62.286,62.3316,41929.0
2017-08-25 15:30:00,68.2,68.23,68.17,68.22,30972.0,62.3316,62.3591,62.3042,62.3499,30972.0
2017-08-25 15:35:00,68.22,68.24,68.18,68.23,29508.0,62.3499,62.3682,62.3134,62.3591,29508.0
2017-08-25 15:40:00,68.23,68.25,68.21,68.24,35558.0,62.3591,62.3773,62.3408,62.3682,35558.0
2017-08-25 15:45:00,68.24,68.25,68.23,68.24,31962.0,62.3682,62.3773,62.3591,62.3682,31962.0
2017-08-25 15:50:00,68.24,68.25,68.21,68.21,43159.0,62.3682,62.3773,62.3408,62.3408,43159.0
2017-08-25 15:55:00,68.22,68.22,68.15,68.18,82794.0,62.3499,62.3499,62.286,62.3134,82794.0
2017-08-28 09:30:00,68.17,68.5,68.17,68.41,64188.0,62.3042,62.6058,62.3042,62.5236,64188.0
2017-08-28 09:35:00,68.38,68.42,68.3,68.34,17242.0,62.4962,62.5327,62.423,62.4596,17242.0
2017-08-28 09:40:00,68.34,68.41,68.31,68.38,21537.0,62.4596,62.5236,62.4322,62.4962,21537.0
2017-08-28 09:45:00,68.39,68.39,68.27,68.33,23788.0,62.5053,62.5053,62.3956,62.4505,23788.0
2017-08-28 09:50:00,68.33,68.34,68.17,68.29,22319.0,62.4505,62.4596,62.3042,62.4139,22319.0
2017-08-28 09:55:00,68.29,68.3,68.25,68.26,14605.0,62.4139,62.423,62.3773,62.3865,14605.0
2017-08-28 10:00:00,68.26,68.3,68.24,68.26,11142.0,62.3865,62.423,62.3682,62.3865,11142.0
2017-08-28 10:05:00,68.27,68.33,68.25,68.32,76635.0,62.3956,62.4505,62.3773,62.4413,76635.0
2017-08-28 10:10:00,68.33,68.36,68.26,68.29,23395.0,62.4505,62.4779,62.3865,62.4139,23395.0
2017-08-28 10:15:00,68.3,68.31,68.26,68.3,14210.0,62.423,62.4322,62.3865,62.423,14210.0
2017-08-28 10:20:00,68.31,68.35,68.3,68.35,12568.0,62.4322,62.4687,62.423,62.4687,12568.0
2017-08-28 10:25:00,68.34,68.38,68.27,68.3,19119.0,62.4596,62.4962,62.3956,62.423,19119.0
2017-08-28 10:30:00,68.3,68.35,68.24,68.34,70588.0,62.423,62.4687,62.3682,62.4596,70588.0
2017-08-28 10:35:00,68.35,68.42,68.35,68.35,16106.0,62.4687,62.5327,62.4687,62.4687,16106.0
2017-08-28 10:40:00,68.35,68.37,68.33,68.34,28849.0,62.4687,62.487,62.4505,62.4596,28849.0
2017-08-28 10:45:00,68.34,68.43,68.33,68.43,28319.0,62.4596,62.5419,62.4505,62.5419,28319.0
2017-08-28 10:50:00,68.42,68.49,68.39,68.46,21299.0,62.5327,62.5967,62.5053,62.5693,21299.0
2017-08-28 10:55:00,68.46,68.54,68.46,68.53,21623.0,62.5693,62.6424,62.5693,62.6333,21623.0
2017-08-28 11:00:00,68.53,68.54,68.52,68.54,10935.0,62.6333,62.6424,62.6241,62.6424,10935.0
2017-08-28 11:05:00,68.54,68.54,68.49,68.53,37809.0,62.6424,62.6424,62.5967,62.6333,37809.0
2017-08-28 11:10:00,68.53,68.55,68.49,68.55,48861.0,62.6333,62.6515,62.5967,62.6515,48861.0
2017-08-28 11:15:00,68.55,68.57,68.52,68.52,8979.0,62.6515,62.6698,62.6241,62.6241,8979.0
2017-08-28 11:20:00,68.52,68.52,68.46,68.48,61987.0,62.6241,62.6241,62.5693,62.5876,61987.0
2017-08-28 11:25:00,68.48,68.54,68.46,68.54,10056.0,62.5876,62.6424,62.5693,62.6424,10056.0
2017-08-28 11:30:00,68.53,68.53,68.46,68.51,9082.0,62.6333,62.6333,62.5693,62.615,9082.0
2017-08-28 11:35:00,68.51,68.52,68.46,68.51,8502.0,62.615,62.6241,62.5693,62.615,8502.0
2017-08-28 11:40:00,68.5,68.51,68.43,68.45,12588.0,62.6058,62.615,62.5419,62.5601,12588.0
2017-08-28 11:45:00,68.45,68.52,68.43,68.51,5934.0,62.5601,62.6241,62.5419,62.615,5934.0
2017-08-28 11:50:00,68.51,68.52,68.48,68.49,13375.0,62.615,62.6241,62.5876,62.5967,13375.0
2017-08-28 11:55:00,68.49,68.54,68.48,68.54,9713.0,62.5967,62.6424,62.5876,62.6424,9713.0
2017-08-28 12:00:00,68.54,68.54,68.5,68.51,8502.0,62.6424,62.6424,62.6058,62.615,8502.0
2017-08-28 12:05:00,68.52,68.52,68.49,68.5,2745.0,62.6241,62.6241,62.5967,62.6058,2745.0
2017-08-28 12:10:00,68.49,68.57,68.48,68.57,14337.0,62.5967,62.6698,62.5876,62.6698,14337.0
2017-08-28 12:15:00,68.56,68.56,68.54,68.56,22328.0,62.6607,62.6607,62.6424,62.6607,22328.0
2017-08-28 12:20:00,68.56,68.58,68.52,68.52,21025.0,62.6607,62.679,62.6241,62.6241,21025.0
2017-08-28 12:25:00,68.53,68.53,68.51,68.51,4162.0,62.6333,62.6333,62.615,62.615,4162.0
2017-08-28 12:30:00,68.52,68.57,68.51,68.56,5368.0,62.6241,62.6698,62.615,62.6607,5368.0
2017-08-28 12:35:00,68.56,68.56,68.52,68.54,7698.0,62.6607,62.6607,62.6241,62.6424,7698.0
2017-08-28 12:40:00,68.55,68.57,68.53,68.53,14043.0,62.6515,62.6698,62.6333,62.6333,14043.0
2017-08-28 12:45:00,68.53,68.55,68.48,68.49,9676.0,62.6333,62.6515,62.5876,62.5967,9676.0
2017-08-28 12:50:00,68.5,68.53,68.49,68.53,8695.0,62.6058,62.6333,62.5967,62.6333,8695.0
2017-08-28 12:55:00,68.53,68.53,68.49,68.5,7025.0,62.6333,62.6333,62.5967,62.6058,7025.0
2017-08-28 13:00:00,68.5,68.57,68.49,68.54,10202.0,62.6058,62.6698,62.5967,62.6424,10202.0
2017-08-28 13:05:00,68.55,68.59,68.53,68.58,8618.0,62.6515,62.6881,62.6333,62.679,8618.0
2017-08-28 13:10:00,68.57,68.58,68.54,68.55,4585.0,62.6698,62.679,62.6424,62.6515,4585.0
2017-08-28 13:15:00,68.54,68.55,68.53,68.53,4992.0,62.6424,62.6515,62.6333,62.6333,4992.0
2017-08-28 13:20:00,68.53,68.54,68.52,68.52,8005.0,62.6333,62.6424,62.6241,62.6241,8005.0
2017-08-28 13:25:00,68.53,68.54,68.52,68.54,6441.0,62.6333,62.6424,62.6241,62.6424,6441.0
2017-08-28 13:30:00,68.53,68.53,68.49,68.5,7217.0,62.6333,62.6333,62.5967,62.6058,7217.0
2017-08-28 13:35:00,68.5,68.51,68.48,68.5,4616.0,62.6058,62.615,62.5876,62.6058,4616.0
2017-08-28 13:40:00,68.5,68.52,68.5,68.52,4862.0,62.6058,62.6241,62.6058,62.6241,4862.0
2017-08-28 13:45:00,68.51,68.52,68.49,68.51,9021.0,62.615,62.6241,62.5967,62.615,9021.0
2017-08-28 13:50:00,68.52,68.56,68.52,68.55,10760.0,62.6241,62.6607,62.6241,62.6515,10760.0
2017-08-28 13:55:00,68.55,68.56,68.53,68.55,9063.0,62.6515,62.6607,62.6333,62.6515,9063.0
2017-08-28 14:00:00,68.56,68.56,68.55,68.55,3650.0,62.6607,62.6607,62.6515,62.6515,3650.0
2017-08-28 14:05:00,68.55,68.57,68.55,68.56,8085.0,62.6515,62.6698,62.6515,62.6607,8085.0
2017-08-28 14:10:00,68.57,68.58,68.56,68.57,21610.0,62.6698,62.679,62.6607,62.6698,21610.0
2017-08-28 14:15:00,68.58,68.58,68.53,68.53,7622.0,62.679,62.679,62.6333,62.6333,7622.0
2017-08-28 14:20:00,68.53,68.56,68.53,68.54,9197.0,62.6333,62.6607,62.6333,62.6424,9197.0
2017-08-28 14:25:00,68.54,68.55,68.53,68.54,3958.0,62.6424,62.6515,62.6333,62.6424,3958.0
2017-08-28 14:30:00,68.54,68.55,68.52,68.54,15261.0,62.6424,62.6515,62.6241,62.6424,15261.0
2017-08-28 14:35:00,68.54,68.55,68.53,68.54,6433.0,62.6424,62.6515,62.6333,62.6424,6433.0
2017-08-28 14:40:00,68.54,68.58,68.54,68.58,9524.0,62.6424,62.679,62.6424,62.679,9524.0
2017-08-28 14:45:00,68.58,68.59,68.58,68.58,5864.0,62.679,62.6881,62.679,62.679,5864.0
2017-08-28 14:50:00,68.59,68.59,68.52,68.52,9666.0,62.6881,62.6881,62.6241,62.6241,9666.0
2017-08-28 14:55:00,68.52,68.53,68.51,68.51,6855.0,62.6241,62.6333,62.615,62.615,6855.0
2017-08-28 15:00:00,68.51,68.6,68.51,68.59,12970.0,62.615,62.6972,62.615,62.6881,12970.0
2017-08-28 15:05:00,68.6,68.62,68.56,68.57,107584.0,62.6972,62.7155,62.6607,62.6698,107584.0
2017-08-28 15:10:00,68.57,68.57,68.5,68.5,9836.0,62.6698,62.6698,62.6058,62.6058,9836.0
2017-08-28 15:15:00,68.5,68.5,68.47,68.47,9116.0,62.6058,62.6058,62.5784,62.5784,9116.0
2017-08-28 15:20:00,68.46,68.47,68.45,68.47,8897.0,62.5693,62.5784,62.5601,62.5784,8897.0
2017-08-28 15:25:00,68.48,68.48,68.45,68.47,8460.0,62.5876,62.5876,62.5601,62.5784,8460.0
2017-08-28 15:30:00,68.47,68.5,68.46,68.5,43578.0,62.5784,62.6058,62.5693,62.6058,43578.0
2017-08-28 15:35:00,68.49,68.5,68.46,68.47,15542.0,62.5967,62.6058,62.5693,62.5784,15542.0
2017-08-28 15:40:00,68.46,68.51,68.45,68.51,20730.0,62.5693,62.615,62.5601,62.615,20730.0
2017-08-28 15:45:00,68.52,68.55,68.51,68.52,29920.0,62.6241,62.6515,62.615,62.6241,29920.0
2017-08-28 15:50:00,68.53,68.56,68.52,68.53,27759.0,62.6333,62.6607,62.6241,62.6333,27759.0
2017-08-28 15:55:00,68.53,68.56,68.53,68.55,74679.0,62.6333,62.6607,62.6333,62.6515,74679.0
2017-08-29 09:30:00,67.79,68.09,67.72,67.99,80188.0,61.9569,62.2311,61.893,62.1397,80188.0
2017-08-29 09:35:00,67.98,67.98,67.5,67.63,91126.0,62.1306,62.1306,61.6919,61.8107,91126.0
2017-08-29 09:40:00,67.64,67.77,67.63,67.71,31824.0,61.8198,61.9386,61.8107,61.8838,31824.0
2017-08-29 09:45:00,67.71,67.86,67.7,67.78,37453.0,61.8838,62.0209,61.8747,61.9478,37453.0
2017-08-29 09:50:00,67.78,67.84,67.68,67.72,24367.0,61.9478,62.0026,61.8564,61.893,24367.0
2017-08-29 09:55:00,67.72,67.76,67.61,67.64,31000.0,61.893,61.9295,61.7924,61.8198,31000.0
2017-08-29 10:00:00,67.64,67.87,67.63,67.84,49062.0,61.8198,62.03,61.8107,62.0026,49062.0
2017-08-29 10:05:00,67.84,67.9,67.78,67.84,42021.0,62.0026,62.0575,61.9478,62.0026,42021.0
2017-08-29 10:10:00,67.83,67.85,67.74,67.8,21334.0,61.9935,62.0118,61.9112,61.9661,21334.0
2017-08-29 10:15:00,67.79,67.91,67.78,67.9,25434.0,61.9569,62.0666,61.9478,62.0575,25434.0
2017-08-29 10:20:00,67.9,67.91,67.81,67.88,31772.0,62.0575,62.0666,61.9752,62.0392,31772.0
2017-08-29 10:25:00,67.87,67.91,67.86,67.89,22009.0,62.03,62.0666,62.0209,62.0483,22009.0
2017-08-29 10:30:00,67.88,67.98,67.85,67.96,32228.0,62.0392,62.1306,62.0118,62.1123,32228.0
2017-08-29 10:35:00,67.97,67.98,67.93,67.95,35277.0,62.1214,62.1306,62.0849,62.1032,35277.0
2017-08-29 10:40:00,67.96,68.01,67.93,68.0,37919.0,62.1123,62.158,62.0849,62.1489,37919.0
2017-08-29 10:45:00,68.0,68.05,67.97,68.04,29374.0,62.1489,62.1946,62.1214,62.1854,29374.0
2017-08-29 10:50:00,68.05,68.09,68.02,68.04,33307.0,62.1946,62.2311,62.1671,62.1854,33307.0
2017-08-29 10:55:00,68.05,68.05,67.97,68.0,20870.0,62.1946,62.1946,62.1214,62.1489,20870.0
2017-08-29 11:00:00,67.98,68.05,67.96,68.05,23663.0,62.1306,62.1946,62.1123,62.1946,23663.0
2017-08-29 11:05:00,68.05,68.11,68.04,68.08,36534.0,62.1946,62.2494,62.1854,62.222,36534.0
2017-08-29 11:10:00,68.08,68.09,68.04,68.06,11683.0,62.222,62.2311,62.1854,62.2037,11683.0
2017-08-29 11:15:00,68.06,68.08,68.03,68.08,26958.0,62.2037,62.222,62.1763,62.222,26958.0
2017-08-29 11:20:00,68.09,68.12,68.04,68.06,25710.0,62.2311,62.2585,62.1854,62.2037,25710.0
2017-08-29 11:25:00,68.06,68.09,68.04,68.04,12220.0,62.2037,62.2311,62.1854,62.1854,12220.0
2017-08-29 11:30:00,68.04,68.16,68.03,68.16,21190.0,62.1854,62.2951,62.1763,62.2951,21190.0
2017-08-29 11:35:00,68.16,68.17,68.1,68.16,14614.0,62.2951,62.3042,62.2403,62.2951,14614.0
2017-08-29 11:40:00,68.16,68.18,68.15,68.17,11206.0,62.2951,62.3134,62.286,62.3042,11206.0
2017-08-29 11:45:00,68.18,68.19,68.14,68.16,13576.0,62.3134,62.3225,62.2768,62.2951,13576.0
2017-08-29 11:50:00,68.17,68.21,68.15,68.21,12155.0,62.3042,62.3408,62.286,62.3408,12155.0
2017-08-29 11:55:00,68.2,68.21,68.17,68.17,9939.0,62.3316,62.3408,62.3042,62.3042,9939.0
2017-08-29 12:00:00,68.17,68.17,68.1,68.12,13396.0,62.3042,62.3042,62.2403,62.2585,13396.0
2017-08-29 12:05:00,68.13,68.16,68.12,68.15,8176.0,62.2677,62.2951,62.2585,62.286,8176.0
2017-08-29 12:10:00,68.15,68.21,68.14,68.2,13060.0,62.286,62.3408,62.2768,62.3316,13060.0
2017-08-29 12:15:00,68.2,68.2,68.12,68.14,19155.0,62.3316,62.3316,62.2585,62.2768,19155.0
2017-08-29 12:20:00,68.14,68.19,68.14,68.15,13233.0,62.2768,62.3225,62.2768,62.286,13233.0
2017-08-29 12:25:00,68.16,68.18,68.15,68.18,9008.0,62.2951,62.3134,62.286,62.3134,9008.0
2017-08-29 12:30:00,68.18,68.18,68.12,68.13,8221.0,62.3134,62.3134,62.2585,62.2677,8221.0
2017-08-29 12:35:00,68.14,68.16,68.13,68.15,7094.0,62.2768,62.2951,62.2677,62.286,7094.0
2017-08-29 12:40:00,68.15,68.16,68.12,68.12,15381.0,62.286,62.2951,62.2585,62.2585,15381.0
2017-08-29 12:45:00,68.12,68.13,68.1,68.13,12995.0,62.2585,62.2677,62.2403,62.2677,12995.0
2017-08-29 12:50:00,68.12,68.13,68.11,68.12,6196.0,62.2585,62.2677,62.2494,62.2585,6196.0
2017-08-29 12:55:00,68.12,68.16,68.12,68.15,10728.0,62.2585,62.2951,62.2585,62.286,10728.0
2017-08-29 13:00:00,68.15,68.16,68.14,68.15,4550.0,62.286,62.2951,62.2768,62.286,4550.0
2017-08-29 13:05:00,68.14,68.16,68.12,68.16,11654.0,62.2768,62.2951,62.2585,62.2951,11654.0
2017-08-29 13:10:00,68.16,68.16,68.1,68.1,13733.0,62.2951,62.2951,62.2403,62.2403,13733.0
2017-08-29 13:15:00,68.11,68.11,68.04,68.04,11607.0,62.2494,62.2494,62.1854,62.1854,11607.0
2017-08-29 13:20:00,68.04,68.13,68.04,68.12,18660.0,62.1854,62.2677,62.1854,62.2585,18660.0
2017-08-29 13:25:00,68.12,68.17,68.1,68.16,11430.0,62.2585,62.3042,62.2403,62.2951,11430.0
2017-08-29 13:30:00,68.16,68.18,68.09,68.09,12450.0,62.2951,62.3134,62.2311,62.2311,12450.0
2017-08-29 13:35:00,68.09,68.11,68.06,68.06,23539.0,62.2311,62.2494,62.2037,62.2037,23539.0
2017-08-29 13:40:00,68.06,68.09,68.05,68.09,14097.0,62.2037,62.2311,62.1946,62.2311,14097.0
2017-08-29 13:45:00,68.1,68.1,68.02,68.02,13185.0,62.2403,62.2403,62.1671,62.1671,13185.0
2017-08-29 13:50:00,68.02,68.03,67.97,67.98,23670.0,62.1671,62.1763,62.1214,62.1306,23670.0
2017-08-29 13:55:00,67.98,68.02,67.98,68.0,11585.0,62.1306,62.1671,62.1306,62.1489,11585.0
2017-08-29 14:00:00,67.99,68.03,67.99,68.02,18479.0,62.1397,62.1763,62.1397,62.1671,18479.0
2017-08-29 14:05:00,68.02,68.09,68.02,68.08,13965.0,62.1671,62.2311,62.1671,62.222,13965.0
2017-08-29 14:10:00,68.08,68.12,68.08,68.11,10823.0,62.222,62.2585,62.222,62.2494,10823.0
2017-08-29 14:15:00,68.11,68.12,68.07,68.07,13466.0,62.2494,62.2585,62.2128,62.2128,13466.0
2017-08-29 14:20:00,68.06,68.1,68.01,68.09,28145.0,62.2037,62.2403,62.158,62.2311,28145.0
2017-08-29 14:25:00,68.09,68.1,68.07,68.07,7886.0,62.2311,62.2403,62.2128,62.2128,7886.0
2017-08-29 14:30:00,68.06,68.06,68.05,68.05,10076.0,62.2037,62.2037,62.1946,62.1946,10076.0
2017-08-29 14:35:00,68.06,68.08,68.04,68.08,7243.0,62.2037,62.222,62.1854,62.222,7243.0
2017-08-29 14:40:00,68.08,68.1,68.07,68.08,34182.0,62.222,62.2403,62.2128,62.222,34182.0
2017-08-29 14:45:00,68.08,68.09,68.06,68.09,11334.0,62.222,62.2311,62.2037,62.2311,11334.0
2017-08-29 14:50:00,68.09,68.09,68.07,68.08,13228.0,62.2311,62.2311,62.2128,62.222,13228.0
2017-08-29 14:55:00,68.09,68.1,68.08,68.09,20009.0,62.2311,62.2403,62.222,62.2311,20009.0
2017-08-29 15:00:00,68.09,68.1,68.02,68.03,20060.0,62.2311,62.2403,62.1671,62.1763,20060.0
2017-08-29 15:05:00,68.03,68.09,68.03,68.08,13097.0,62.1763,62.2311,62.1763,62.222,13097.0
2017-08-29 15:10:00,68.08,68.09,68.07,68.08,8740.0,62.222,62.2311,62.2128,62.222,8740.0
2017-08-29 15:15:00,68.07,68.12,68.07,68.12,11149.0,62.2128,62.2585,62.2128,62.2585,11149.0
2017-08-29 15:20:00,68.12,68.16,68.11,68.15,15724.0,62.2585,62.2951,62.2494,62.286,15724.0
2017-08-29 15:25:00,68.15,68.18,68.15,68.15,17609.0,62.286,62.3134,62.286,62.286,17609.0
2017-08-29 15:30:00,68.15,68.16,68.13,68.14,17305.0,62.286,62.2951,62.2677,62.2768,17305.0
2017-08-29 15:35:00,68.14,68.15,68.09,68.1,23027.0,62.2768,62.286,62.2311,62.2403,23027.0
2017-08-29 15:40:00,68.1,68.13,68.1,68.13,17554.0,62.2403,62.2677,62.2403,62.2677,17554.0
2017-08-29 15:45:00,68.13,68.14,68.11,68.11,25566.0,62.2677,62.2768,62.2494,62.2494,25566.0
2017-08-29 15:50:00,68.12,68.12,68.1,68.11,34690.0,62.2585,62.2585,62.2403,62.2494,34690.0
2017-08-29 15:55:00,68.11,68.12,68.06,68.09,90058.0,62.2494,62.2585,62.2037,62.2311,90058.0
2017-08-30 09:30:00,68.21,68.24,68.17,68.2,31789.0,62.3408,62.3682,62.3042,62.3316,31789.0
2017-08-30 09:35:00,68.17,68.32,68.17,68.28,27103.0,62.3042,62.4413,62.3042,62.4048,27103.0
2017-08-30 09:40:00,68.29,68.43,68.29,68.38,22056.0,62.4139,62.5419,62.4139,62.4962,22056.0
2017-08-30 09:45:00,68.38,68.39,68.36,68.36,13475.0,62.4962,62.5053,62.4779,62.4779,13475.0
2017-08-30 09:50:00,68.36,68.39,68.3,68.35,17248.0,62.4779,62.5053,62.423,62.4687,17248.0
2017-08-30 09:55:00,68.36,68.43,68.33,68.41,24946.0,62.4779,62.5419,62.4505,62.5236,24946.0
2017-08-30 10:00:00,68.41,68.44,68.34,68.34,17838.0,62.5236,62.551,62.4596,62.4596,17838.0
2017-08-30 10:05:00,68.34,68.36,68.33,68.33,12313.0,62.4596,62.4779,62.4505,62.4505,12313.0
2017-08-30 10:10:00,68.33,68.34,68.29,68.31,21797.0,62.4505,62.4596,62.4139,62.4322,21797.0
2017-08-30 10:15:00,68.31,68.41,68.31,68.36,19161.0,62.4322,62.5236,62.4322,62.4779,19161.0
2017-08-30 10:20:00,68.36,68.39,68.36,68.36,12980.0,62.4779,62.5053,62.4779,62.4779,12980.0
2017-08-30 10:25:00,68.36,68.45,68.36,68.45,12267.0,62.4779,62.5601,62.4779,62.5601,12267.0
2017-08-30 10:30:00,68.45,68.45,68.42,68.42,15576.0,62.5601,62.5601,62.5327,62.5327,15576.0
2017-08-30 10:35:00,68.41,68.44,68.41,68.44,12068.0,62.5236,62.551,62.5236,62.551,12068.0
2017-08-30 10:40:00,68.44,68.45,68.37,68.39,16278.0,62.551,62.5601,62.487,62.5053,16278.0
2017-08-30 10:45:00,68.39,68.46,68.36,68.46,13017.0,62.5053,62.5693,62.4779,62.5693,13017.0
2017-08-30 10:50:00,68.45,68.46,68.4,68.42,10196.0,62.5601,62.5693,62.5144,62.5327,10196.0
2017-08-30 10:55:00,68.43,68.45,68.4,68.42,7901.0,62.5419,62.5601,62.5144,62.5327,7901.0
2017-08-30 11:00:00,68.42,68.42,68.38,68.38,6280.0,62.5327,62.5327,62.4962,62.4962,6280.0
2017-08-30 11:05:00,68.38,68.4,68.37,68.4,4850.0,62.4962,62.5144,62.487,62.5144,4850.0
2017-08-30 11:10:00,68.4,68.43,68.39,68.42,10041.0,62.5144,62.5419,62.5053,62.5327,10041.0
2017-08-30 11:15:00,68.42,68.44,68.36,68.36,33993.0,62.5327,62.551,62.4779,62.4779,33993.0
2017-08-30 11:20:00,68.36,68.37,68.35,68.36,7753.0,62.4779,62.487,62.4687,62.4779,7753.0
2017-08-30 11:25:00,68.36,68.41,68.34,68.41,23633.0,62.4779,62.5236,62.4596,62.5236,23633.0
2017-08-30 11:30:00,68.41,68.44,68.4,68.4,14804.0,62.5236,62.551,62.5144,62.5144,14804.0
2017-08-30 11:35:00,68.4,68.4,68.38,68.4,16267.0,62.5144,62.5144,62.4962,62.5144,16267.0
2017-08-30 11:40:00,68.4,68.4,68.37,68.37,11864.0,62.5144,62.5144,62.487,62.487,11864.0
2017-08-30 11:45:00,68.38,68.39,68.34,68.36,15634.0,62.4962,62.5053,62.4596,62.4779,15634.0
2017-08-30 11:50:00,68.36,68.36,68.28,68.29,17138.0,62.4779,62.4779,62.4048,62.4139,17138.0
2017-08-30 11:55:00,68.3,68.3,68.27,68.3,13523.0,62.423,62.423,62.3956,62.423,13523.0
2017-08-30 12:00:00,68.29,68.36,68.29,68.36,9477.0,62.4139,62.4779,62.4139,62.4779,9477.0
2017-08-30 12:05:00,68.35,68.36,68.35,68.36,6373.0,62.4687,62.4779,62.4687,62.4779,6373.0
2017-08-30 12:10:00,68.36,68.36,68.32,68.34,11868.0,62.4779,62.4779,62.4413,62.4596,11868.0
2017-08-30 12:15:00,68.34,68.35,68.33,68.34,7258.0,62.4596,62.4687,62.4505,62.4596,7258.0
2017-08-30 12:20:00,68.34,68.4,68.34,68.39,9427.0,62.4596,62.5144,62.4596,62.5053,9427.0
2017-08-30 12:25:00,68.39,68.4,68.37,68.38,8359.0,62.5053,62.5144,62.487,62.4962,8359.0
2017-08-30 12:30:00,68.38,68.41,68.37,68.41,6853.0,62.4962,62.5236,62.487,62.5236,6853.0
2017-08-30 12:35:00,68.4,68.42,68.39,68.4,13621.0,62.5144,62.5327,62.5053,62.5144,13621.0
2017-08-30 12:40:00,68.41,68.45,68.39,68.45,12884.0,62.5236,62.5601,62.5053,62.5601,12884.0
2017-08-30 12:45:00,68.45,68.5,68.44,68.5,8665.0,62.5601,62.6058,62.551,62.6058,8665.0
2017-08-30 12:50:00,68.49,68.49,68.46,68.46,6008.0,62.5967,62.5967,62.5693,62.5693,6008.0
2017-08-30 12:55:00,68.46,68.49,68.46,68.49,9509.0,62.5693,62.5967,62.5693,62.5967,9509.0
2017-08-30 13:00:00,68.48,68.5,68.47,68.47,6201.0,62.5876,62.6058,62.5784,62.5784,6201.0
2017-08-30 13:05:00,68.48,68.49,68.47,68.48,5937.0,62.5876,62.5967,62.5784,62.5876,5937.0
2017-08-30 13:10:00,68.48,68.54,68.48,68.54,9289.0,62.5876,62.6424,62.5876,62.6424,9289.0
2017-08-30 13:15:00,68.55,68.58,68.55,68.58,4393.0,62.6515,62.679,62.6515,62.679,4393.0
2017-08-30 13:20:00,68.57,68.62,68.57,68.62,3216.0,62.6698,62.7155,62.6698,62.7155,3216.0
2017-08-30 13:25:00,68.62,68.67,68.61,68.63,15541.0,62.7155,62.7612,62.7064,62.7246,15541.0
2017-08-30 13:30:00,68.62,68.67,68.61,68.62,11607.0,62.7155,62.7612,62.7064,62.7155,11607.0
2017-08-30 13:35:00,68.61,68.66,68.61,68.62,11927.0,62.7064,62.7521,62.7064,62.7155,11927.0
2017-08-30 13:40:00,68.62,68.62,68.58,68.58,6545.0,62.7155,62.7155,62.679,62.679,6545.0
2017-08-30 13:45:00,68.59,68.59,68.56,68.58,4467.0,62.6881,62.6881,62.6607,62.679,4467.0
2017-08-30 13:50:00,68.58,68.63,68.57,68.63,6052.0,62.679,62.7246,62.6698,62.7246,6052.0
2017-08-30 13:55:00,68.64,68.65,68.62,68.64,5171.0,62.7338,62.7429,62.7155,62.7338,5171.0
2017-08-30 14:00:00,68.63,68.64,68.59,68.59,5905.0,62.7246,62.7338,62.6881,62.6881,5905.0
2017-08-30 14:05:00,68.6,68.61,68.54,68.54,15255.0,62.6972,62.7064,62.6424,62.6424,15255.0
2017-08-30 14:10:00,68.53,68.56,68.53,68.55,13916.0,62.6333,62.6607,62.6333,62.6515,13916.0
2017-08-30 14:15:00,68.55,68.57,68.54,68.55,8485.0,62.6515,62.6698,62.6424,62.6515,8485.0
2017-08-30 14:20:00,68.55,68.61,68.54,68.59,12322.0,62.6515,62.7064,62.6424,62.6881,12322.0
2017-08-30 14:25:00,68.58,68.61,68.58,68.61,5320.0,62.679,62.7064,62.679,62.7064,5320.0
2017-08-30 14:30:00,68.6,68.61,68.6,68.6,1881.0,62.6972,62.7064,62.6972,62.6972,1881.0
2017-08-30 14:35:00,68.6,68.61,68.56,68.56,14710.0,62.6972,62.7064,62.6607,62.6607,14710.0
2017-08-30 14:40:00,68.56,68.61,68.56,68.56,14960.0,62.6607,62.7064,62.6607,62.6607,14960.0
2017-08-30 14:45:00,68.56,68.61,68.56,68.6,12688.0,62.6607,62.7064,62.6607,62.6972,12688.0
2017-08-30 14:50:00,68.59,68.6,68.57,68.58,11446.0,62.6881,62.6972,62.6698,62.679,11446.0
2017-08-30 14:55:00,68.57,68.59,68.56,68.58,6714.0,62.6698,62.6881,62.6607,62.679,6714.0
2017-08-30 15:00:00,68.59,68.6,68.56,68.57,17111.0,62.6881,62.6972,62.6607,62.6698,17111.0
2017-08-30 15:05:00,68.56,68.57,68.52,68.52,7762.0,62.6607,62.6698,62.6241,62.6241,7762.0
2017-08-30 15:10:00,68.52,68.54,68.51,68.51,13551.0,62.6241,62.6424,62.615,62.615,13551.0
2017-08-30 15:15:00,68.5,68.5,68.43,68.44,21953.0,62.6058,62.6058,62.5419,62.551,21953.0
2017-08-30 15:20:00,68.45,68.46,68.44,68.45,17142.0,62.5601,62.5693,62.551,62.5601,17142.0
2017-08-30 15:25:00,68.45,68.47,68.44,68.47,15504.0,62.5601,62.5784,62.551,62.5784,15504.0
2017-08-30 15:30:00,68.46,68.51,68.44,68.5,15966.0,62.5693,62.615,62.551,62.6058,15966.0
2017-08-30 15:35:00,68.5,68.5,68.42,68.42,22700.0,62.6058,62.6058,62.5327,62.5327,22700.0
2017-08-30 15:40:00,68.42,68.43,68.38,68.41,39299.0,62.5327,62.5419,62.4962,62.5236,39299.0
2017-08-30 15:45:00,68.41,68.44,68.4,68.44,10755.0,62.5236,62.551,62.5144,62.551,10755.0
2017-08-30 15:50:00,68.44,68.52,68.43,68.52,33881.0,62.551,62.6241,62.5419,62.6241,33881.0
2017-08-30 15:55:00,68.51,68.55,68.49,68.54,105490.0,62.615,62.6515,62.5967,62.6424,105490.0
2017-08-31 09:30:00,68.89,68.99,68.86,68.98,39118.0,62.9623,63.0537,62.9349,63.0445,39118.0
2017-08-31 09:35:00,68.96,69.0,68.91,68.99,17548.0,63.0263,63.0628,62.9806,63.0537,17548.0
2017-08-31 09:40:00,69.0,69.02,68.94,68.97,17122.0,63.0628,63.0811,63.008,63.0354,17122.0
2017-08-31 09:45:00,68.97,69.02,68.91,68.95,22516.0,63.0354,63.0811,62.9806,63.0171,22516.0
2017-08-31 09:50:00,68.97,69.0,68.93,68.97,80188.0,63.0354,63.0628,62.9988,63.0354,80188.0
2017-08-31 09:55:00,68.97,69.02,68.95,69.02,51181.0,63.0354,63.0811,63.0171,63.0811,51181.0
2017-08-31 10:00:00,69.02,69.05,68.97,69.02,55937.0,63.0811,63.1085,63.0354,63.0811,55937.0
2017-08-31 10:05:00,69.02,69.03,68.98,68.99,55050.0,63.0811,63.0902,63.0445,63.0537,55050.0
2017-08-31 10:10:00,69.0,69.03,68.99,69.02,19126.0,63.0628,63.0902,63.0537,63.0811,19126.0
2017-08-31 10:15:00,69.01,69.02,68.98,69.02,39490.0,63.072,63.0811,63.0445,63.0811,39490.0
2017-08-31 10:20:00,69.02,69.03,68.98,69.03,18659.0,63.0811,63.0902,63.0445,63.0902,18659.0
2017-08-31 10:25:00,69.03,69.05,68.98,69.02,16894.0,63.0902,63.1085,63.0445,63.0811,16894.0
2017-08-31 10:30:00,69.02,69.02,68.98,69.01,18678.0,63.0811,63.0811,63.0445,63.072,18678.0
2017-08-31 10:35:00,69.0,69.01,68.95,68.98,36943.0,63.0628,63.072,63.0171,63.0445,36943.0
2017-08-31 10:40:00,68.98,69.0,68.97,68.98,47645.0,63.0445,63.0628,63.0354,63.0445,47645.0
2017-08-31 10:45:00,68.98,68.99,68.96,68.99,43331.0,63.0445,63.0537,63.0263,63.0537,43331.0
2017-08-31 10:50:00,69.0,69.0,68.95,68.99,40210.0,63.0628,63.0628,63.0171,63.0537,40210.0
2017-08-31 10:55:00,68.99,68.99,68.94,68.98,19464.0,63.0537,63.0537,63.008,63.0445,19464.0
2017-08-31 11:00:00,68.97,68.99,68.96,68.98,20179.0,63.0354,63.0537,63.0263,63.0445,20179.0
2017-08-31 11:05:00,68.98,68.99,68.97,68.97,12020.0,63.0445,63.0537,63.0354,63.0354,12020.0
2017-08-31 11:10:00,68.98,68.99,68.96,68.99,59570.0,63.0445,63.0537,63.0263,63.0537,59570.0
2017-08-31 11:15:00,68.98,69.02,68.97,68.98,11700.0,63.0445,63.0811,63.0354,63.0445,11700.0
2017-08-31 11:20:00,68.98,68.99,68.96,68.97,25542.0,63.0445,63.0537,63.0263,63.0354,25542.0
2017-08-31 11:25:00,68.97,68.99,68.94,68.98,33457.0,63.0354,63.0537,63.008,63.0445,33457.0
2017-08-31 11:30:00,68.97,68.99,68.91,68.91,22867.0,63.0354,63.0537,62.9806,62.9806,22867.0
2017-08-31 11:35:00,68.92,68.98,68.91,68.98,6702.0,62.9897,63.0445,62.9806,63.0445,6702.0
2017-08-31 11:40:00,68.98,68.98,68.94,68.95,11311.0,63.0445,63.0445,63.008,63.0171,11311.0
2017-08-31 11:45:00,68.95,68.96,68.91,68.92,30402.0,63.0171,63.0263,62.9806,62.9897,30402.0
2017-08-31 11:50:00,68.93,68.95,68.9,68.91,15154.0,62.9988,63.0171,62.9714,62.9806,15154.0
2017-08-31 11:55:00,68.91,68.92,68.89,68.91,24414.0,62.9806,62.9897,62.9623,62.9806,24414.0
2017-08-31 12:00:00,68.91,68.91,68.81,68.84,41379.0,62.9806,62.9806,62.8892,62.9166,41379.0
2017-08-31 12:05:00,68.85,68.92,68.85,68.91,20688.0,62.9257,62.9897,62.9257,62.9806,20688.0
2017-08-31 12:10:00,68.91,68.92,68.88,68.9,12873.0,62.9806,62.9897,62.9531,62.9714,12873.0
2017-08-31 12:15:00,68.9,68.91,68.89,68.89,13279.0,62.9714,62.9806,62.9623,62.9623,13279.0
2017-08-31 12:20:00,68.89,68.97,68.88,68.96,7663.0,62.9623,63.0354,62.9531,63.0263,7663.0
2017-08-31 12:25:00,68.97,68.99,68.96,68.99,10539.0,63.0354,63.0537,63.0263,63.0537,10539.0
2017-08-31 12:30:00,68.99,69.01,68.98,68.98,22078.0,63.0537,63.072,63.0445,63.0445,22078.0
2017-08-31 12:35:00,68.98,68.99,68.98,68.98,9945.0,63.0445,63.0537,63.0445,63.0445,9945.0
2017-08-31 12:40:00,68.99,68.99,68.98,68.98,10682.0,63.0537,63.0537,63.0445,63.0445,10682.0
2017-08-31 12:45:00,68.98,68.98,68.94,68.94,15471.0,63.0445,63.0445,63.008,63.008,15471.0
2017-08-31 12:50:00,68.93,68.94,68.89,68.91,12729.0,62.9988,63.008,62.9623,62.9806,12729.0
2017-08-31 12:55:00,68.9,68.93,68.89,68.92,5441.0,62.9714,62.9988,62.9623,62.9897,5441.0
2017-08-31 13:00:00,68.91,68.91,68.88,68.89,14227.0,62.9806,62.9806,62.9531,62.9623,14227.0
2017-08-31 13:05:00,68.89,68.89,68.84,68.87,36221.0,62.9623,62.9623,62.9166,62.944,36221.0
2017-08-31 13:10:00,68.87,68.88,68.86,68.88,11780.0,62.944,62.9531,62.9349,62.9531,11780.0
2017-08-31 13:15:00,68.87,68.88,68.87,68.88,12041.0,62.944,62.9531,62.944,62.9531,12041.0
2017-08-31 13:20:00,68.88,68.94,68.87,68.91,25532.0,62.9531,63.008,62.944,62.9806,25532.0
2017-08-31 13:25:00,68.92,68.93,68.89,68.9,15601.0,62.9897,62.9988,62.9623,62.9714,15601.0
2017-08-31 13:30:00,68.89,68.9,68.86,68.89,4180.0,62.9623,62.9714,62.9349,62.9623,4180.0
2017-08-31 13:35:00,68.9,68.92,68.89,68.9,16105.0,62.9714,62.9897,62.9623,62.9714,16105.0
2017-08-31 13:40:00,68.9,68.91,68.88,68.91,16287.0,62.9714,62.9806,62.9531,62.9806,16287.0
2017-08-31 13:45:00,68.91,68.94,68.91,68.92,13306.0,62.9806,63.008,62.9806,62.9897,13306.0
2017-08-31 13:50:00,68.92,68.94,68.92,68.94,8200.0,62.9897,63.008,62.9897,63.008,8200.0
2017-08-31 13:55:00,68.94,68.98,68.94,68.97,15353.0,63.008,63.0445,63.008,63.0354,15353.0
2017-08-31 14:00:00,68.96,69.0,68.95,68.99,9373.0,63.0263,63.0628,63.0171,63.0537,9373.0
2017-08-31 14:05:00,69.0,69.01,68.97,68.99,19039.0,63.0628,63.072,63.0354,63.0537,19039.0
2017-08-31 14:10:00,68.99,69.0,68.98,68.99,5346.0,63.0537,63.0628,63.0445,63.0537,5346.0
2017-08-31 14:15:00,68.99,69.0,68.97,68.97,21055.0,63.0537,63.0628,63.0354,63.0354,21055.0
2017-08-31 14:20:00,68.96,68.98,68.96,68.98,9772.0,63.0263,63.0445,63.0263,63.0445,9772.0
2017-08-31 14:25:00,68.98,69.05,68.98,69.04,6992.0,63.0445,63.1085,63.0445,63.0994,6992.0
2017-08-31 14:30:00,69.06,69.1,69.05,69.09,14437.0,63.1177,63.1542,63.1085,63.1451,14437.0
2017-08-31 14:35:00,69.1,69.1,69.05,69.09,23433.0,63.1542,63.1542,63.1085,63.1451,23433.0
2017-08-31 14:40:00,69.1,69.11,69.07,69.1,11672.0,63.1542,63.1633,63.1268,63.1542,11672.0
2017-08-31 14:45:00,69.11,69.19,69.1,69.19,14756.0,63.1633,63.2365,63.1542,63.2365,14756.0
2017-08-31 14:50:00,69.19,69.22,69.17,69.22,17198.0,63.2365,63.2639,63.2182,63.2639,17198.0
2017-08-31 14:55:00,69.22,69.26,69.21,69.26,13691.0,63.2639,63.3004,63.2547,63.3004,13691.0
2017-08-31 15:00:00,69.26,69.3,69.26,69.29,20131.0,63.3004,63.337,63.3004,63.3279,20131.0
2017-08-31 15:05:00,69.29,69.29,69.26,69.28,10894.0,63.3279,63.3279,63.3004,63.3187,10894.0
2017-08-31 15:10:00,69.28,69.28,69.23,69.24,20041.0,63.3187,63.3187,63.273,63.2822,20041.0
2017-08-31 15:15:00,69.24,69.32,69.23,69.32,28864.0,63.2822,63.3553,63.273,63.3553,28864.0
2017-08-31 15:20:00,69.32,69.35,69.31,69.34,31744.0,63.3553,63.3827,63.3461,63.3736,31744.0
2017-08-31 15:25:00,69.35,69.39,69.34,69.39,27550.0,63.3827,63.4193,63.3736,63.4193,27550.0
2017-08-31 15:30:00,69.4,69.41,69.35,69.4,27314.0,63.4284,63.4375,63.3827,63.4284,27314.0
2017-08-31 15:35:00,69.41,69.44,69.4,69.43,40560.0,63.4375,63.465,63.4284,63.4558,40560.0
2017-08-31 15:40:00,69.44,69.48,69.42,69.47,40015.0,63.465,63.5015,63.4467,63.4924,40015.0
2017-08-31 15:45:00,69.48,69.55,69.44,69.49,63968.0,63.5015,63.5655,63.465,63.5107,63968.0
2017-08-31 15:50:00,69.48,69.54,69.46,69.52,88186.0,63.5015,63.5563,63.4832,63.5381,88186.0
2017-08-31 15:55:00,69.53,69.53,69.44,69.48,192712.0,63.5472,63.5472,63.465,63.5015,192712.0
2017-09-01 09:30:00,69.82,69.89,69.76,69.8,58237.0,63.8123,63.8762,63.7574,63.794,58237.0
2017-09-01 09:35:00,69.79,69.89,69.75,69.8,28904.0,63.7848,63.8762,63.7483,63.794,28904.0
2017-09-01 09:40:00,69.79,69.81,69.67,69.75,29916.0,63.7848,63.8031,63.6752,63.7483,29916.0
2017-09-01 09:45:00,69.77,69.79,69.69,69.79,20984.0,63.7666,63.7848,63.6934,63.7848,20984.0
2017-09-01 09:50:00,69.78,69.8,69.71,69.71,20096.0,63.7757,63.794,63.7117,63.7117,20096.0
2017-09-01 09:55:00,69.72,69.78,69.69,69.78,13351.0,63.7209,63.7757,63.6934,63.7757,13351.0
2017-09-01 10:00:00,69.78,69.78,69.65,69.69,22288.0,63.7757,63.7757,63.6569,63.6934,22288.0
2017-09-01 10:05:00,69.69,69.71,69.62,69.62,14226.0,63.6934,63.7117,63.6295,63.6295,14226.0
2017-09-01 10:10:00,69.62,69.66,69.56,69.6,17163.0,63.6295,63.666,63.5746,63.6112,17163.0
2017-09-01 10:15:00,69.59,69.59,69.51,69.56,21118.0,63.602,63.602,63.5289,63.5746,21118.0
2017-09-01 10:20:00,69.55,69.56,69.5,69.51,18716.0,63.5655,63.5746,63.5198,63.5289,18716.0
2017-09-01 10:25:00,69.51,69.52,69.48,69.48,29388.0,63.5289,63.5381,63.5015,63.5015,29388.0
2017-09-01 10:30:00,69.49,69.57,69.49,69.53,34984.0,63.5107,63.5838,63.5107,63.5472,34984.0
2017-09-01 10:35:00,69.53,69.54,69.48,69.5,23307.0,63.5472,63.5563,63.5015,63.5198,23307.0
2017-09-01 10:40:00,69.5,69.56,69.49,69.53,29505.0,63.5198,63.5746,63.5107,63.5472,29505.0
2017-09-01 10:45:00,69.53,69.54,69.49,69.54,32596.0,63.5472,63.5563,63.5107,63.5563,32596.0
2017-09-01 10:50:00,69.53,69.53,69.44,69.45,14197.0,63.5472,63.5472,63.465,63.4741,14197.0
2017-09-01 10:55:00,69.45,69.46,69.42,69.42,24871.0,63.4741,63.4832,63.4467,63.4467,24871.0
2017-09-01 11:00:00,69.41,69.45,69.39,69.41,17813.0,63.4375,63.4741,63.4193,63.4375,17813.0
2017-09-01 11:05:00,69.4,69.42,69.38,69.4,22468.0,63.4284,63.4467,63.4101,63.4284,22468.0
2017-09-01 11:10:00,69.4,69.4,69.36,69.39,29406.0,63.4284,63.4284,63.3918,63.4193,29406.0
2017-09-01 11:15:00,69.39,69.39,69.29,69.29,27238.0,63.4193,63.4193,63.3279,63.3279,27238.0
2017-09-01 11:20:00,69.29,69.32,69.2,69.2,28769.0,63.3279,63.3553,63.2456,63.2456,28769.0
2017-09-01 11:25:00,69.2,69.29,69.16,69.27,36748.0,63.2456,63.3279,63.209,63.3096,36748.0
2017-09-01 11:30:00,69.27,69.27,69.14,69.16,11536.0,63.3096,63.3096,63.1908,63.209,11536.0
2017-09-01 11:35:00,69.16,69.18,69.11,69.11,16889.0,63.209,63.2273,63.1633,63.1633,16889.0
2017-09-01 11:40:00,69.11,69.15,69.09,69.1,10422.0,63.1633,63.1999,63.1451,63.1542,10422.0
2017-09-01 11:45:00,69.11,69.16,69.08,69.15,19216.0,63.1633,63.209,63.1359,63.1999,19216.0
2017-09-01 11:50:00,69.16,69.16,69.08,69.1,18752.0,63.209,63.209,63.1359,63.1542,18752.0
2017-09-01 11:55:00,69.1,69.12,69.07,69.09,19449.0,63.1542,63.1725,63.1268,63.1451,19449.0
2017-09-01 12:00:00,69.08,69.16,69.08,69.11,59182.0,63.1359,63.209,63.1359,63.1633,59182.0
2017-09-01 12:05:00,69.11,69.12,69.06,69.06,20641.0,63.1633,63.1725,63.1177,63.1177,20641.0
2017-09-01 12:10:00,69.07,69.07,69.03,69.04,8568.0,63.1268,63.1268,63.0902,63.0994,8568.0
2017-09-01 12:15:00,69.04,69.1,69.03,69.08,12807.0,63.0994,63.1542,63.0902,63.1359,12807.0
2017-09-01 12:20:00,69.08,69.09,69.06,69.09,7753.0,63.1359,63.1451,63.1177,63.1451,7753.0
2017-09-01 12:25:00,69.09,69.1,69.07,69.08,13610.0,63.1451,63.1542,63.1268,63.1359,13610.0
2017-09-01 12:30:00,69.09,69.13,69.07,69.13,8895.0,63.1451,63.1816,63.1268,63.1816,8895.0
2017-09-01 12:35:00,69.13,69.17,69.13,69.17,4967.0,63.1816,63.2182,63.1816,63.2182,4967.0
2017-09-01 12:40:00,69.17,69.18,69.11,69.13,18579.0,63.2182,63.2273,63.1633,63.1816,18579.0
2017-09-01 12:45:00,69.12,69.13,69.12,69.12,5370.0,63.1725,63.1816,63.1725,63.1725,5370.0
2017-09-01 12:50:00,69.13,69.13,69.1,69.1,11773.0,63.1816,63.1816,63.1542,63.1542,11773.0
2017-09-01 12:55:00,69.09,69.1,69.07,69.09,14290.0,63.1451,63.1542,63.1268,63.1451,14290.0
2017-09-01 13:00:00,69.09,69.15,69.09,69.15,11346.0,63.1451,63.1999,63.1451,63.1999,11346.0
2017-09-01 13:05:00,69.14,69.15,69.1,69.1,12767.0,63.1908,63.1999,63.1542,63.1542,12767.0
2017-09-01 13:10:00,69.1,69.11,69.08,69.08,3737.0,63.1542,63.1633,63.1359,63.1359,3737.0
2017-09-01 13:15:00,69.08,69.09,69.06,69.06,12641.0,63.1359,63.1451,63.1177,63.1177,12641.0
2017-09-01 13:20:00,69.06,69.06,69.03,69.03,8084.0,63.1177,63.1177,63.0902,63.0902,8084.0
2017-09-01 13:25:00,69.03,69.09,69.03,69.08,3950.0,63.0902,63.1451,63.0902,63.1359,3950.0
2017-09-01 13:30:00,69.08,69.16,69.07,69.16,9944.0,63.1359,63.209,63.1268,63.209,9944.0
2017-09-01 13:35:00,69.17,69.17,69.14,69.15,4955.0,63.2182,63.2182,63.1908,63.1999,4955.0
2017-09-01 13:40:00,69.15,69.23,69.14,69.23,14720.0,63.1999,63.273,63.1908,63.273,14720.0
2017-09-01 13:45:00,69.22,69.22,69.19,69.22,8867.0,63.2639,63.2639,63.2365,63.2639,8867.0
2017-09-01 13:50:00,69.22,69.24,69.2,69.2,5647.0,63.2639,63.2822,63.2456,63.2456,5647.0
2017-09-01 13:55:00,69.2,69.2,69.17,69.2,6732.0,63.2456,63.2456,63.2182,63.2456,6732.0
2017-09-01 14:00:00,69.19,69.22,69.18,69.21,10796.0,63.2365,63.2639,63.2273,63.2547,10796.0
2017-09-01 14:05:00,69.22,69.24,69.2,69.2,5935.0,63.2639,63.2822,63.2456,63.2456,5935.0
2017-09-01 14:10:00,69.21,69.21,69.17,69.2,8373.0,63.2547,63.2547,63.2182,63.2456,8373.0
2017-09-01 14:15:00,69.2,69.21,69.19,69.2,15227.0,63.2456,63.2547,63.2365,63.2456,15227.0
2017-09-01 14:20:00,69.21,69.22,69.2,69.21,4036.0,63.2547,63.2639,63.2456,63.2547,4036.0
2017-09-01 14:25:00,69.21,69.23,69.18,69.19,10294.0,63.2547,63.273,63.2273,63.2365,10294.0
2017-09-01 14:30:00,69.18,69.2,69.17,69.19,10125.0,63.2273,63.2456,63.2182,63.2365,10125.0
2017-09-01 14:35:00,69.19,69.21,69.15,69.16,8379.0,63.2365,63.2547,63.1999,63.209,8379.0
2017-09-01 14:40:00,69.15,69.16,69.15,69.16,7500.0,63.1999,63.209,63.1999,63.209,7500.0
2017-09-01 14:45:00,69.16,69.18,69.13,69.13,11096.0,63.209,63.2273,63.1816,63.1816,11096.0
2017-09-01 14:50:00,69.13,69.15,69.12,69.14,9904.0,63.1816,63.1999,63.1725,63.1908,9904.0
2017-09-01 14:55:00,69.14,69.16,69.13,69.14,8466.0,63.1908,63.209,63.1816,63.1908,8466.0
2017-09-01 15:00:00,69.14,69.18,69.13,69.17,9599.0,63.1908,63.2273,63.1816,63.2182,9599.0
2017-09-01 15:05:00,69.17,69.18,69.15,69.15,11115.0,63.2182,63.2273,63.1999,63.1999,11115.0
2017-09-01 15:10:00,69.15,69.16,69.14,69.15,5675.0,63.1999,63.209,63.1908,63.1999,5675.0
2017-09-01 15:15:00,69.15,69.16,69.13,69.14,12030.0,63.1999,63.209,63.1816,63.1908,12030.0
2017-09-01 15:20:00,69.15,69.16,69.13,69.13,15736.0,63.1999,63.209,63.1816,63.1816,15736.0
2017-09-01 15:25:00,69.14,69.14,69.12,69.12,5326.0,63.1908,63.1908,63.1725,63.1725,5326.0
2017-09-01 15:30:00,69.13,69.15,69.12,69.15,20656.0,63.1816,63.1999,63.1725,63.1999,20656.0
2017-09-01 15:35:00,69.16,69.18,69.16,69.17,10665.0,63.209,63.2273,63.209,63.2182,10665.0
2017-09-01 15:40:00,69.16,69.18,69.15,69.18,25813.0,63.209,63.2273,63.1999,63.2273,25813.0
2017-09-01 15:45:00,69.17,69.18,69.12,69.15,27279.0,63.2182,63.2273,63.1725,63.1999,27279.0
2017-09-01 15:50:00,69.15,69.16,69.12,69.14,34213.0,63.1999,63.209,63.1725,63.1908,34213.0
2017-09-01 15:55:00,69.14,69.14,69.08,69.08,76039.0,63.1908,63.1908,63.1359,63.1359,76039.0
2017-09-05 09:30:00,68.87,68.88,68.58,68.59,97500.0,62.944,62.9531,62.679,62.6881,97500.0
2017-09-05 09:35:00,68.59,68.61,68.05,68.06,107934.0,62.6881,62.7064,62.1946,62.2037,107934.0
2017-09-05 09:40:00,68.07,68.08,67.58,67.92,230968.0,62.2128,62.222,61.765,62.0757,230968.0
2017-09-05 09:45:00,67.9,68.16,67.85,67.93,70358.0,62.0575,62.2951,62.0118,62.0849,70358.0
2017-09-05 09:50:00,67.92,67.95,67.73,67.86,83757.0,62.0757,62.1032,61.9021,62.0209,83757.0
2017-09-05 09:55:00,67.87,67.88,67.61,67.72,103670.0,62.03,62.0392,61.7924,61.893,103670.0
2017-09-05 10:00:00,67.72,67.76,67.39,67.6,128785.0,61.893,61.9295,61.5913,61.7833,128785.0
2017-09-05 10:05:00,67.61,67.71,67.49,67.62,96886.0,61.7924,61.8838,61.6827,61.8016,96886.0
2017-09-05 10:10:00,67.61,67.74,67.51,67.59,62264.0,61.7924,61.9112,61.701,61.7741,62264.0
2017-09-05 10:15:00,67.58,67.68,67.44,67.5,94275.0,61.765,61.8564,61.637,61.6919,94275.0
2017-09-05 10:20:00,67.49,67.51,66.93,66.97,148678.0,61.6827,61.701,61.1709,61.2075,148678.0
2017-09-05 10:25:00,66.97,67.09,66.95,66.99,107868.0,61.2075,61.3172,61.1892,61.2258,107868.0
2017-09-05 10:30:00,66.99,67.07,66.89,67.02,127282.0,61.2258,61.2989,61.1344,61.2532,127282.0
2017-09-05 10:35:00,67.02,67.2,66.91,66.96,154451.0,61.2532,61.4177,61.1526,61.1983,154451.0
2017-09-05 10:40:00,66.96,66.99,66.7,66.71,132607.0,61.1983,61.2258,60.9607,60.9699,132607.0
2017-09-05 10:45:00,66.7,66.99,66.66,66.91,139840.0,60.9607,61.2258,60.9242,61.1526,139840.0
2017-09-05 10:50:00,66.88,66.91,66.78,66.81,96040.0,61.1252,61.1526,61.0338,61.0613,96040.0
2017-09-05 10:55:00,66.81,66.86,66.76,66.79,48926.0,61.0613,61.107,61.0156,61.043,48926.0
2017-09-05 11:00:00,66.79,66.81,66.62,66.68,104077.0,61.043,61.0613,60.8876,60.9424,104077.0
2017-09-05 11:05:00,66.68,66.79,66.67,66.75,60702.0,60.9424,61.043,60.9333,61.0064,60702.0
2017-09-05 11:10:00,66.74,66.76,66.58,66.69,96700.0,60.9973,61.0156,60.851,60.9516,96700.0
2017-09-05 11:15:00,66.7,66.71,66.53,66.54,56541.0,60.9607,60.9699,60.8053,60.8145,56541.0
2017-09-05 11:20:00,66.55,66.7,66.54,66.59,44110.0,60.8236,60.9607,60.8145,60.8602,44110.0
2017-09-05 11:25:00,66.59,66.63,66.54,66.58,41123.0,60.8602,60.8967,60.8145,60.851,41123.0
2017-09-05 11:30:00,66.58,66.63,66.53,66.61,45260.0,60.851,60.8967,60.8053,60.8785,45260.0
2017-09-05 11:35:00,66.62,66.76,66.6,66.69,51599.0,60.8876,61.0156,60.8693,60.9516,51599.0
2017-09-05 11:40:00,66.69,66.78,66.68,66.71,20448.0,60.9516,61.0338,60.9424,60.9699,20448.0
2017-09-05 11:45:00,66.71,66.85,66.71,66.79,294289.0,60.9699,61.0978,60.9699,61.043,294289.0
2017-09-05 11:50:00,66.8,66.82,66.75,66.78,41134.0,61.0521,61.0704,61.0064,61.0338,41134.0
2017-09-05 11:55:00,66.79,66.87,66.77,66.77,53096.0,61.043,61.1161,61.0247,61.0247,53096.0
2017-09-05 12:00:00,66.76,66.78,66.5,66.59,71728.0,61.0156,61.0338,60.7779,60.8602,71728.0
2017-09-05 12:05:00,66.58,66.59,66.3,66.33,65075.0,60.851,60.8602,60.5951,60.6226,65075.0
2017-09-05 12:10:00,66.33,66.35,66.09,66.09,67915.0,60.6226,60.6408,60.4032,60.4032,67915.0
2017-09-05 12:15:00,66.1,66.22,66.07,66.08,60283.0,60.4123,60.522,60.3849,60.3941,60283.0
2017-09-05 12:20:00,66.09,66.16,66.07,66.13,33202.0,60.4032,60.4672,60.3849,60.4398,33202.0
2017-09-05 12:25:00,66.13,66.13,65.95,65.96,83592.0,60.4398,60.4398,60.2753,60.2844,83592.0
2017-09-05 12:30:00,65.95,66.12,65.95,65.98,43580.0,60.2753,60.4306,60.2753,60.3027,43580.0
2017-09-05 12:35:00,65.98,66.11,65.96,66.07,59187.0,60.3027,60.4215,60.2844,60.3849,59187.0
2017-09-05 12:40:00,66.07,66.13,66.01,66.11,67895.0,60.3849,60.4398,60.3301,60.4215,67895.0
2017-09-05 12:45:00,66.11,66.12,66.03,66.09,58077.0,60.4215,60.4306,60.3484,60.4032,58077.0
2017-09-05 12:50:00,66.09,66.22,66.08,66.21,41295.0,60.4032,60.522,60.3941,60.5129,41295.0
2017-09-05 12:55:00,66.22,66.39,66.21,66.34,106230.0,60.522,60.6774,60.5129,60.6317,106230.0
2017-09-05 13:00:00,66.34,66.35,66.05,66.11,41740.0,60.6317,60.6408,60.3666,60.4215,41740.0
2017-09-05 13:05:00,66.11,66.12,66.04,66.05,23917.0,60.4215,60.4306,60.3575,60.3666,23917.0
2017-09-05 13:10:00,66.04,66.2,66.04,66.11,42901.0,60.3575,60.5037,60.3575,60.4215,42901.0
2017-09-05 13:15:00,66.12,66.25,66.09,66.25,24641.0,60.4306,60.5494,60.4032,60.5494,24641.0
2017-09-05 13:20:00,66.26,66.47,66.22,66.46,67398.0,60.5586,60.7505,60.522,60.7414,67398.0
2017-09-05 13:25:00,66.46,66.47,66.28,66.34,37049.0,60.7414,60.7505,60.5769,60.6317,37049.0
2017-09-05 13:30:00,66.34,66.37,66.19,66.2,41047.0,60.6317,60.6591,60.4946,60.5037,41047.0
2017-09-05 13:35:00,66.21,66.33,66.21,66.31,26457.0,60.5129,60.6226,60.5129,60.6043,26457.0
2017-09-05 13:40:00,66.31,66.45,66.31,66.4,36109.0,60.6043,60.7322,60.6043,60.6865,36109.0
2017-09-05 13:45:00,66.41,66.69,66.36,66.59,103608.0,60.6957,60.9516,60.65,60.8602,103608.0
2017-09-05 13:50:00,66.59,66.75,66.56,66.7,44633.0,60.8602,61.0064,60.8328,60.9607,44633.0
2017-09-05 13:55:00,66.7,66.8,66.64,66.8,44426.0,60.9607,61.0521,60.9059,61.0521,44426.0
2017-09-05 14:00:00,66.8,66.86,66.73,66.75,59323.0,61.0521,61.107,60.9881,61.0064,59323.0
2017-09-05 14:05:00,66.75,66.76,66.64,66.65,47148.0,61.0064,61.0156,60.9059,60.915,47148.0
2017-09-05 14:10:00,66.65,66.68,66.62,66.64,29672.0,60.915,60.9424,60.8876,60.9059,29672.0
2017-09-05 14:15:00,66.63,66.63,66.53,66.62,39806.0,60.8967,60.8967,60.8053,60.8876,39806.0
2017-09-05 14:20:00,66.62,66.7,66.62,66.64,59682.0,60.8876,60.9607,60.8876,60.9059,59682.0
2017-09-05 14:25:00,66.65,66.78,66.64,66.77,117366.0,60.915,61.0338,60.9059,61.0247,117366.0
2017-09-05 14:30:00,66.78,66.89,66.78,66.82,60511.0,61.0338,61.1344,61.0338,61.0704,60511.0
2017-09-05 14:35:00,66.83,66.86,66.78,66.81,54190.0,61.0795,61.107,61.0338,61.0613,54190.0
2017-09-05 14:40:00,66.81,66.84,66.72,66.81,97889.0,61.0613,61.0887,60.979,61.0613,97889.0
2017-09-05 14:45:00,66.82,66.97,66.81,66.97,92960.0,61.0704,61.2075,61.0613,61.2075,92960.0
2017-09-05 14:50:00,66.97,66.97,66.86,66.86,44569.0,61.2075,61.2075,61.107,61.107,44569.0
2017-09-05 14:55:00,66.86,66.87,66.76,66.87,57508.0,61.107,61.1161,61.0156,61.1161,57508.0
2017-09-05 15:00:00,66.87,66.95,66.86,66.88,55772.0,61.1161,61.1892,61.107,61.1252,55772.0
2017-09-05 15:05:00,66.88,66.88,66.77,66.85,35878.0,61.1252,61.1252,61.0247,61.0978,35878.0
2017-09-05 15:10:00,66.86,66.87,66.8,66.84,52449.0,61.107,61.1161,61.0521,61.0887,52449.0
2017-09-05 15:15:00,66.84,66.9,66.8,66.85,54465.0,61.0887,61.1435,61.0521,61.0978,54465.0
2017-09-05 15:20:00,66.85,66.85,66.79,66.84,49408.0,61.0978,61.0978,61.043,61.0887,49408.0
2017-09-05 15:25:00,66.84,67.07,66.83,67.03,84579.0,61.0887,61.2989,61.0795,61.2623,84579.0
2017-09-05 15:30:00,67.03,67.08,66.98,67.01,62111.0,61.2623,61.308,61.2166,61.244,62111.0
2017-09-05 15:35:00,67.01,67.01,66.8,66.83,92042.0,61.244,61.244,61.0521,61.0795,92042.0
2017-09-05 15:40:00,66.83,66.98,66.81,66.95,114283.0,61.0795,61.2166,61.0613,61.1892,114283.0
2017-09-05 15:45:00,66.95,66.97,66.87,66.89,105994.0,61.1892,61.2075,61.1161,61.1344,105994.0
2017-09-05 15:50:00,66.9,67.03,66.88,67.01,136459.0,61.1435,61.2623,61.1252,61.244,136459.0
2017-09-05 15:55:00,67.02,67.02,66.96,66.98,248427.0,61.2532,61.2532,61.1983,61.2166,248427.0
2017-09-06 09:30:00,66.43,66.82,66.25,66.61,132560.0,60.714,61.0704,60.5494,60.8785,132560.0
2017-09-06 09:35:00,66.62,66.76,66.51,66.65,82919.0,60.8876,61.0156,60.7871,60.915,82919.0
2017-09-06 09:40:00,66.64,66.85,66.64,66.83,101145.0,60.9059,61.0978,60.9059,61.0795,101145.0
2017-09-06 09:45:00,66.86,67.02,66.82,66.91,152058.0,61.107,61.2532,61.0704,61.1526,152058.0
2017-09-06 09:50:00,66.9,66.94,66.73,66.76,51648.0,61.1435,61.1801,60.9881,61.0156,51648.0
2017-09-06 09:55:00,66.76,66.86,66.59,66.84,49799.0,61.0156,61.107,60.8602,61.0887,49799.0
2017-09-06 10:00:00,66.82,66.93,66.7,66.83,34664.0,61.0704,61.1709,60.9607,61.0795,34664.0
2017-09-06 10:05:00,66.82,66.88,66.74,66.77,30337.0,61.0704,61.1252,60.9973,61.0247,30337.0
2017-09-06 10:10:00,66.78,66.87,66.75,66.75,37845.0,61.0338,61.1161,61.0064,61.0064,37845.0
2017-09-06 10:15:00,66.75,66.78,66.73,66.75,26633.0,61.0064,61.0338,60.9881,61.0064,26633.0
2017-09-06 10:20:00,66.74,66.74,66.59,66.7,31606.0,60.9973,60.9973,60.8602,60.9607,31606.0
2017-09-06 10:25:00,66.71,66.79,66.59,66.59,57663.0,60.9699,61.043,60.8602,60.8602,57663.0
2017-09-06 10:30:00,66.59,66.74,66.57,66.71,37302.0,60.8602,60.9973,60.8419,60.9699,37302.0
2017-09-06 10:35:00,66.71,66.72,66.57,66.63,20523.0,60.9699,60.979,60.8419,60.8967,20523.0
2017-09-06 10:40:00,66.63,66.64,66.52,66.61,17654.0,60.8967,60.9059,60.7962,60.8785,17654.0
2017-09-06 10:45:00,66.62,66.67,66.49,66.62,28729.0,60.8876,60.9333,60.7688,60.8876,28729.0
2017-09-06 10:50:00,66.62,66.72,66.61,66.66,22944.0,60.8876,60.979,60.8785,60.9242,22944.0
2017-09-06 10:55:00,66.65,66.72,66.62,66.72,16869.0,60.915,60.979,60.8876,60.979,16869.0
2017-09-06 11:00:00,66.71,66.74,66.68,66.74,22703.0,60.9699,60.9973,60.9424,60.9973,22703.0
2017-09-06 11:05:00,66.74,66.74,66.68,66.69,14003.0,60.9973,60.9973,60.9424,60.9516,14003.0
2017-09-06 11:10:00,66.68,66.69,66.61,66.65,25309.0,60.9424,60.9516,60.8785,60.915,25309.0
2017-09-06 11:15:00,66.64,66.68,66.64,66.67,19466.0,60.9059,60.9424,60.9059,60.9333,19466.0
2017-09-06 11:20:00,66.67,66.7,66.61,66.63,19261.0,60.9333,60.9607,60.8785,60.8967,19261.0
2017-09-06 11:25:00,66.64,66.66,66.57,66.58,16950.0,60.9059,60.9242,60.8419,60.851,16950.0
2017-09-06 11:30:00,66.56,66.63,66.53,66.61,21298.0,60.8328,60.8967,60.8053,60.8785,21298.0
2017-09-06 11:35:00,66.62,66.68,66.62,66.67,46581.0,60.8876,60.9424,60.8876,60.9333,46581.0
2017-09-06 11:40:00,66.67,66.7,66.66,66.69,33668.0,60.9333,60.9607,60.9242,60.9516,33668.0
2017-09-06 11:45:00,66.69,66.77,66.65,66.76,32892.0,60.9516,61.0247,60.915,61.0156,32892.0
2017-09-06 11:50:00,66.77,66.8,66.74,66.78,31367.0,61.0247,61.0521,60.9973,61.0338,31367.0
2017-09-06 11:55:00,66.78,66.91,66.77,66.86,42474.0,61.0338,61.1526,61.0247,61.107,42474.0
2017-09-06 12:00:00,66.87,66.99,66.85,66.95,41732.0,61.1161,61.2258,61.0978,61.1892,41732.0
2017-09-06 12:05:00,66.94,66.94,66.87,66.87,17057.0,61.1801,61.1801,61.1161,61.1161,17057.0
2017-09-06 12:10:00,66.87,66.93,66.82,66.9,22217.0,61.1161,61.1709,61.0704,61.1435,22217.0
2017-09-06 12:15:00,66.89,66.89,66.8,66.87,18986.0,61.1344,61.1344,61.0521,61.1161,18986.0
2017-09-06 12:20:00,66.87,66.88,66.8,66.82,13412.0,61.1161,61.1252,61.0521,61.0704,13412.0
2017-09-06 12:25:00,66.83,66.86,66.82,66.82,13271.0,61.0795,61.107,61.0704,61.0704,13271.0
2017-09-06 12:30:00,66.82,66.85,66.74,66.81,28759.0,61.0704,61.0978,60.9973,61.0613,28759.0
2017-09-06 12:35:00,66.81,66.87,66.8,66.85,14485.0,61.0613,61.1161,61.0521,61.0978,14485.0
2017-09-06 12:40:00,66.85,66.91,66.84,66.89,11668.0,61.0978,61.1526,61.0887,61.1344,11668.0
2017-09-06 12:45:00,66.89,66.96,66.88,66.95,16368.0,61.1344,61.1983,61.1252,61.1892,16368.0
2017-09-06 12:50:00,66.95,66.97,66.89,66.9,15396.0,61.1892,61.2075,61.1344,61.1435,15396.0
2017-09-06 12:55:00,66.9,66.94,66.89,66.92,12070.0,61.1435,61.1801,61.1344,61.1618,12070.0
2017-09-06 13:00:00,66.92,66.95,66.91,66.93,18397.0,61.1618,61.1892,61.1526,61.1709,18397.0
2017-09-06 13:05:00,66.93,67.0,66.91,66.92,19701.0,61.1709,61.2349,61.1526,61.1618,19701.0
2017-09-06 13:10:00,66.91,66.99,66.89,66.9,29427.0,61.1526,61.2258,61.1344,61.1435,29427.0
2017-09-06 13:15:00,66.9,66.9,66.81,66.85,59931.0,61.1435,61.1435,61.0613,61.0978,59931.0
2017-09-06 13:20:00,66.84,66.93,66.84,66.88,30396.0,61.0887,61.1709,61.0887,61.1252,30396.0
2017-09-06 13:25:00,66.88,66.99,66.88,66.97,36187.0,61.1252,61.2258,61.1252,61.2075,36187.0
2017-09-06 13:30:00,66.97,67.02,66.96,67.02,29840.0,61.2075,61.2532,61.1983,61.2532,29840.0
2017-09-06 13:35:00,67.02,67.05,67.0,67.05,25126.0,61.2532,61.2806,61.2349,61.2806,25126.0
2017-09-06 13:40:00,67.04,67.08,67.01,67.02,20098.0,61.2715,61.308,61.244,61.2532,20098.0
2017-09-06 13:45:00,67.02,67.09,66.96,67.03,42615.0,61.2532,61.3172,61.1983,61.2623,42615.0
2017-09-06 13:50:00,67.03,67.12,67.03,67.03,28685.0,61.2623,61.3446,61.2623,61.2623,28685.0
2017-09-06 13:55:00,67.03,67.11,67.0,67.1,30111.0,61.2623,61.3354,61.2349,61.3263,30111.0
2017-09-06 14:00:00,67.1,67.14,67.1,67.12,28086.0,61.3263,61.3629,61.3263,61.3446,28086.0
2017-09-06 14:05:00,67.12,67.25,67.12,67.22,39167.0,61.3446,61.4634,61.3446,61.436,39167.0
2017-09-06 14:10:00,67.21,67.36,67.2,67.36,38318.0,61.4268,61.5639,61.4177,61.5639,38318.0
2017-09-06 14:15:00,67.36,67.36,67.3,67.31,38364.0,61.5639,61.5639,61.5091,61.5182,38364.0
2017-09-06 14:20:00,67.32,67.36,67.31,67.31,31697.0,61.5274,61.5639,61.5182,61.5182,31697.0
2017-09-06 14:25:00,67.33,67.37,67.3,67.32,33665.0,61.5365,61.5731,61.5091,61.5274,33665.0
2017-09-06 14:30:00,67.32,67.33,67.22,67.24,37080.0,61.5274,61.5365,61.436,61.4543,37080.0
2017-09-06 14:35:00,67.24,67.3,67.23,67.28,36165.0,61.4543,61.5091,61.4451,61.4908,36165.0
2017-09-06 14:40:00,67.28,67.29,67.17,67.18,44203.0,61.4908,61.5,61.3903,61.3994,44203.0
2017-09-06 14:45:00,67.18,67.2,67.05,67.05,33695.0,61.3994,61.4177,61.2806,61.2806,33695.0
2017-09-06 14:50:00,67.05,67.11,67.05,67.08,30469.0,61.2806,61.3354,61.2806,61.308,30469.0
2017-09-06 14:55:00,67.08,67.13,67.08,67.11,21505.0,61.308,61.3537,61.308,61.3354,21505.0
2017-09-06 15:00:00,67.11,67.11,67.0,67.01,27783.0,61.3354,61.3354,61.2349,61.244,27783.0
2017-09-06 15:05:00,67.01,67.05,67.0,67.01,32315.0,61.244,61.2806,61.2349,61.244,32315.0
2017-09-06 15:10:00,67.02,67.03,66.96,66.99,22101.0,61.2532,61.2623,61.1983,61.2258,22101.0
2017-09-06 15:15:00,66.99,67.03,66.97,67.02,18699.0,61.2258,61.2623,61.2075,61.2532,18699.0
2017-09-06 15:20:00,67.02,67.06,66.99,67.02,25984.0,61.2532,61.2897,61.2258,61.2532,25984.0
2017-09-06 15:25:00,67.01,67.08,67.0,67.0,31766.0,61.244,61.308,61.2349,61.2349,31766.0
2017-09-06 15:30:00,67.01,67.03,66.97,66.99,39997.0,61.244,61.2623,61.2075,61.2258,39997.0
2017-09-06 15:35:00,66.99,67.04,66.99,67.03,32859.0,61.2258,61.2715,61.2258,61.2623,32859.0
2017-09-06 15:40:00,67.03,67.07,67.03,67.07,59725.0,61.2623,61.2989,61.2623,61.2989,59725.0
2017-09-06 15:45:00,67.07,67.08,67.05,67.06,65305.0,61.2989,61.308,61.2806,61.2897,65305.0
2017-09-06 15:50:00,67.06,67.07,66.99,67.0,144962.0,61.2897,61.2989,61.2258,61.2349,144962.0
2017-09-06 15:55:00,67.0,67.02,66.96,66.99,147768.0,61.2349,61.2532,61.1983,61.2258,147768.0
2017-09-07 09:30:00,66.94,67.08,66.74,66.92,149532.0,61.1801,61.308,60.9973,61.1618,149532.0
2017-09-07 09:35:00,66.92,67.1,66.91,66.95,54421.0,61.1618,61.3263,61.1526,61.1892,54421.0
2017-09-07 09:40:00,66.95,67.19,66.89,67.17,103326.0,61.1892,61.4086,61.1344,61.3903,103326.0
2017-09-07 09:45:00,67.17,67.19,66.97,66.99,80926.0,61.3903,61.4086,61.2075,61.2258,80926.0
2017-09-07 09:50:00,67.0,67.02,66.89,66.92,64065.0,61.2349,61.2532,61.1344,61.1618,64065.0
2017-09-07 09:55:00,66.93,67.0,66.91,66.93,129964.0,61.1709,61.2349,61.1526,61.1709,129964.0
2017-09-07 10:00:00,66.92,66.94,66.7,66.72,105978.0,61.1618,61.1801,60.9607,60.979,105978.0
2017-09-07 10:05:00,66.73,66.81,66.64,66.77,53110.0,60.9881,61.0613,60.9059,61.0247,53110.0
2017-09-07 10:10:00,66.77,66.8,66.54,66.56,50142.0,61.0247,61.0521,60.8145,60.8328,50142.0
2017-09-07 10:15:00,66.56,66.6,66.46,66.47,59138.0,60.8328,60.8693,60.7414,60.7505,59138.0
2017-09-07 10:20:00,66.46,66.66,66.46,66.58,36371.0,60.7414,60.9242,60.7414,60.851,36371.0
2017-09-07 10:25:00,66.58,66.6,66.43,66.48,45427.0,60.851,60.8693,60.714,60.7596,45427.0
2017-09-07 10:30:00,66.48,66.56,66.45,66.55,39934.0,60.7596,60.8328,60.7322,60.8236,39934.0
2017-09-07 10:35:00,66.55,66.55,66.43,66.51,54362.0,60.8236,60.8236,60.714,60.7871,54362.0
2017-09-07 10:40:00,66.51,66.57,66.5,66.56,51576.0,60.7871,60.8419,60.7779,60.8328,51576.0
2017-09-07 10:45:00,66.57,66.66,66.56,66.62,47307.0,60.8419,60.9242,60.8328,60.8876,47307.0
2017-09-07 10:50:00,66.62,66.7,66.58,66.67,28559.0,60.8876,60.9607,60.851,60.9333,28559.0
2017-09-07 10:55:00,66.66,66.7,66.66,66.69,23584.0,60.9242,60.9607,60.9242,60.9516,23584.0
2017-09-07 11:00:00,66.69,66.77,66.66,66.72,41110.0,60.9516,61.0247,60.9242,60.979,41110.0
2017-09-07 11:05:00,66.72,66.78,66.68,66.7,32826.0,60.979,61.0338,60.9424,60.9607,32826.0
2017-09-07 11:10:00,66.7,66.79,66.67,66.78,27065.0,60.9607,61.043,60.9333,61.0338,27065.0
2017-09-07 11:15:00,66.8,66.8,66.56,66.57,35870.0,61.0521,61.0521,60.8328,60.8419,35870.0
2017-09-07 11:20:00,66.57,66.61,66.51,66.56,37509.0,60.8419,60.8785,60.7871,60.8328,37509.0
2017-09-07 11:25:00,66.56,66.56,66.36,66.43,82814.0,60.8328,60.8328,60.65,60.714,82814.0
2017-09-07 11:30:00,66.42,66.44,66.27,66.37,52711.0,60.7048,60.7231,60.5677,60.6591,52711.0
2017-09-07 11:35:00,66.38,66.71,66.38,66.62,50616.0,60.6683,60.9699,60.6683,60.8876,50616.0
2017-09-07 11:40:00,66.66,66.66,66.55,66.59,24772.0,60.9242,60.9242,60.8236,60.8602,24772.0
2017-09-07 11:45:00,66.6,66.64,66.38,66.39,38814.0,60.8693,60.9059,60.6683,60.6774,38814.0
2017-09-07 11:50:00,66.39,66.47,66.38,66.46,45926.0,60.6774,60.7505,60.6683,60.7414,45926.0
2017-09-07 11:55:00,66.45,66.49,66.32,66.32,29306.0,60.7322,60.7688,60.6134,60.6134,29306.0
2017-09-07 12:00:00,66.33,66.33,66.1,66.17,67349.0,60.6226,60.6226,60.4123,60.4763,67349.0
2017-09-07 12:05:00,66.17,66.24,66.08,66.2,38349.0,60.4763,60.5403,60.3941,60.5037,38349.0
2017-09-07 12:10:00,66.2,66.23,66.13,66.17,50868.0,60.5037,60.5312,60.4398,60.4763,50868.0
2017-09-07 12:15:00,66.16,66.17,66.07,66.1,68458.0,60.4672,60.4763,60.3849,60.4123,68458.0
2017-09-07 12:20:00,66.11,66.11,66.02,66.1,45301.0,60.4215,60.4215,60.3392,60.4123,45301.0
2017-09-07 12:25:00,66.1,66.14,66.02,66.06,35122.0,60.4123,60.4489,60.3392,60.3758,35122.0
2017-09-07 12:30:00,66.06,66.1,66.02,66.04,41541.0,60.3758,60.4123,60.3392,60.3575,41541.0
2017-09-07 12:35:00,66.05,66.09,66.04,66.08,29880.0,60.3666,60.4032,60.3575,60.3941,29880.0
2017-09-07 12:40:00,66.08,66.09,66.01,66.02,40726.0,60.3941,60.4032,60.3301,60.3392,40726.0
2017-09-07 12:45:00,66.01,66.02,65.9,66.02,53539.0,60.3301,60.3392,60.2296,60.3392,53539.0
2017-09-07 12:50:00,66.02,66.02,65.95,66.02,16643.0,60.3392,60.3392,60.2753,60.3392,16643.0
2017-09-07 12:55:00,66.03,66.06,65.99,66.06,37070.0,60.3484,60.3758,60.3118,60.3758,37070.0
2017-09-07 13:00:00,66.05,66.07,65.96,65.97,33332.0,60.3666,60.3849,60.2844,60.2935,33332.0
2017-09-07 13:05:00,65.98,66.03,65.94,65.96,32865.0,60.3027,60.3484,60.2661,60.2844,32865.0
2017-09-07 13:10:00,65.96,66.02,65.96,65.98,22412.0,60.2844,60.3392,60.2844,60.3027,22412.0
2017-09-07 13:15:00,65.98,66.08,65.96,66.04,20518.0,60.3027,60.3941,60.2844,60.3575,20518.0
2017-09-07 13:20:00,66.04,66.07,66.0,66.02,18291.0,60.3575,60.3849,60.321,60.3392,18291.0
2017-09-07 13:25:00,66.01,66.08,66.01,66.07,20366.0,60.3301,60.3941,60.3301,60.3849,20366.0
2017-09-07 13:30:00,66.06,66.09,66.04,66.05,24720.0,60.3758,60.4032,60.3575,60.3666,24720.0
2017-09-07 13:35:00,66.04,66.1,66.04,66.08,19888.0,60.3575,60.4123,60.3575,60.3941,19888.0
2017-09-07 13:40:00,66.08,66.1,66.0,66.03,56889.0,60.3941,60.4123,60.321,60.3484,56889.0
2017-09-07 13:45:00,66.03,66.05,65.98,66.02,65106.0,60.3484,60.3666,60.3027,60.3392,65106.0
2017-09-07 13:50:00,66.03,66.03,65.95,65.97,28301.0,60.3484,60.3484,60.2753,60.2935,28301.0
2017-09-07 13:55:00,65.98,65.98,65.86,65.87,36414.0,60.3027,60.3027,60.193,60.2021,36414.0
2017-09-07 14:00:00,65.87,65.89,65.8,65.81,31063.0,60.2021,60.2204,60.1382,60.1473,31063.0
2017-09-07 14:05:00,65.82,65.85,65.81,65.83,26980.0,60.1564,60.1839,60.1473,60.1656,26980.0
2017-09-07 14:10:00,65.83,65.89,65.78,65.78,41148.0,60.1656,60.2204,60.1199,60.1199,41148.0
2017-09-07 14:15:00,65.77,65.8,65.71,65.75,47356.0,60.1107,60.1382,60.0559,60.0925,47356.0
2017-09-07 14:20:00,65.75,65.77,65.67,65.71,45477.0,60.0925,60.1107,60.0193,60.0559,45477.0
2017-09-07 14:25:00,65.7,65.72,65.63,65.65,48846.0,60.0468,60.065,59.9828,60.0011,48846.0
2017-09-07 14:30:00,65.67,65.7,65.6,65.69,52120.0,60.0193,60.0468,59.9554,60.0376,52120.0
2017-09-07 14:35:00,65.68,65.72,65.68,65.7,57507.0,60.0285,60.065,60.0285,60.0468,57507.0
2017-09-07 14:40:00,65.7,65.71,65.65,65.68,41966.0,60.0468,60.0559,60.0011,60.0285,41966.0
2017-09-07 14:45:00,65.7,65.72,65.69,65.7,32809.0,60.0468,60.065,60.0376,60.0468,32809.0
2017-09-07 14:50:00,65.71,65.79,65.68,65.77,44270.0,60.0559,60.129,60.0285,60.1107,44270.0
2017-09-07 14:55:00,65.77,65.86,65.76,65.86,45337.0,60.1107,60.193,60.1016,60.193,45337.0
2017-09-07 15:00:00,65.85,65.9,65.85,65.87,46654.0,60.1839,60.2296,60.1839,60.2021,46654.0
2017-09-07 15:05:00,65.87,65.87,65.85,65.86,36977.0,60.2021,60.2021,60.1839,60.193,36977.0
2017-09-07 15:10:00,65.86,65.88,65.85,65.86,64161.0,60.193,60.2113,60.1839,60.193,64161.0
2017-09-07 15:15:00,65.86,65.86,65.82,65.83,37349.0,60.193,60.193,60.1564,60.1656,37349.0
2017-09-07 15:20:00,65.83,65.83,65.75,65.75,24196.0,60.1656,60.1656,60.0925,60.0925,24196.0
2017-09-07 15:25:00,65.75,65.8,65.7,65.73,59388.0,60.0925,60.1382,60.0468,60.0742,59388.0
2017-09-07 15:30:00,65.73,65.73,65.7,65.72,59361.0,60.0742,60.0742,60.0468,60.065,59361.0
2017-09-07 15:35:00,65.72,65.74,65.67,65.7,80356.0,60.065,60.0833,60.0193,60.0468,80356.0
2017-09-07 15:40:00,65.7,65.73,65.64,65.72,171078.0,60.0468,60.0742,59.9919,60.065,171078.0
2017-09-07 15:45:00,65.72,65.78,65.64,65.72,160536.0,60.065,60.1199,59.9919,60.065,160536.0
2017-09-07 15:50:00,65.73,65.78,65.68,65.7,147921.0,60.0742,60.1199,60.0285,60.0468,147921.0
2017-09-07 15:55:00,65.71,65.75,65.64,65.66,286840.0,60.0559,60.0925,59.9919,60.0102,286840.0
2017-09-08 09:30:00,65.75,65.76,65.4,65.67,229474.0,60.0925,60.1016,59.7726,60.0193,229474.0
2017-09-08 09:35:00,65.66,65.66,65.39,65.52,184877.0,60.0102,60.0102,59.7634,59.8823,184877.0
2017-09-08 09:40:00,65.53,65.58,65.38,65.39,108659.0,59.8914,59.9371,59.7543,59.7634,108659.0
2017-09-08 09:45:00,65.39,65.46,65.18,65.19,125334.0,59.7634,59.8274,59.5715,59.5806,125334.0
2017-09-08 09:50:00,65.19,65.34,65.07,65.24,161798.0,59.5806,59.7177,59.471,59.6263,161798.0
2017-09-08 09:55:00,65.24,65.41,65.1,65.24,132334.0,59.6263,59.7817,59.4984,59.6263,132334.0
2017-09-08 10:00:00,65.24,65.51,65.21,65.45,104900.0,59.6263,59.8731,59.5989,59.8183,104900.0
2017-09-08 10:05:00,65.44,65.53,65.4,65.52,52212.0,59.8091,59.8914,59.7726,59.8823,52212.0
2017-09-08 10:10:00,65.52,65.52,65.34,65.37,71739.0,59.8823,59.8823,59.7177,59.7452,71739.0
2017-09-08 10:15:00,65.38,65.53,65.36,65.46,58204.0,59.7543,59.8914,59.736,59.8274,58204.0
2017-09-08 10:20:00,65.46,65.47,65.33,65.46,60386.0,59.8274,59.8366,59.7086,59.8274,60386.0
2017-09-08 10:25:00,65.46,65.54,65.38,65.45,62808.0,59.8274,59.9005,59.7543,59.8183,62808.0
2017-09-08 10:30:00,65.46,65.53,65.31,65.47,73541.0,59.8274,59.8914,59.6903,59.8366,73541.0
2017-09-08 10:35:00,65.49,65.52,65.45,65.47,66290.0,59.8548,59.8823,59.8183,59.8366,66290.0
2017-09-08 10:40:00,65.48,65.56,65.46,65.49,109763.0,59.8457,59.9188,59.8274,59.8548,109763.0
2017-09-08 10:45:00,65.49,65.57,65.48,65.48,92041.0,59.8548,59.928,59.8457,59.8457,92041.0
2017-09-08 10:50:00,65.49,65.56,65.45,65.45,43586.0,59.8548,59.9188,59.8183,59.8183,43586.0
2017-09-08 10:55:00,65.46,65.48,65.36,65.39,38982.0,59.8274,59.8457,59.736,59.7634,38982.0
2017-09-08 11:00:00,65.4,65.52,65.37,65.51,62143.0,59.7726,59.8823,59.7452,59.8731,62143.0
2017-09-08 11:05:00,65.51,65.61,65.46,65.61,82258.0,59.8731,59.9645,59.8274,59.9645,82258.0
2017-09-08 11:10:00,65.61,65.79,65.52,65.65,109088.0,59.9645,60.129,59.8823,60.0011,109088.0
2017-09-08 11:15:00,65.65,65.73,65.6,65.67,82621.0,60.0011,60.0742,59.9554,60.0193,82621.0
2017-09-08 11:20:00,65.67,65.87,65.66,65.78,45131.0,60.0193,60.2021,60.0102,60.1199,45131.0
2017-09-08 11:25:00,65.78,66.05,65.78,66.01,81236.0,60.1199,60.3666,60.1199,60.3301,81236.0
2017-09-08 11:30:00,66.03,66.05,65.88,65.94,35658.0,60.3484,60.3666,60.2113,60.2661,35658.0
2017-09-08 11:35:00,65.95,66.01,65.92,65.94,50107.0,60.2753,60.3301,60.2478,60.2661,50107.0
2017-09-08 11:40:00,65.95,65.97,65.83,65.83,27096.0,60.2753,60.2935,60.1656,60.1656,27096.0
2017-09-08 11:45:00,65.84,65.88,65.77,65.81,167369.0,60.1747,60.2113,60.1107,60.1473,167369.0
2017-09-08 11:50:00,65.83,65.85,65.79,65.83,131061.0,60.1656,60.1839,60.129,60.1656,131061.0
2017-09-08 11:55:00,65.82,65.91,65.78,65.88,88806.0,60.1564,60.2387,60.1199,60.2113,88806.0
2017-09-08 12:00:00,65.88,65.95,65.86,65.91,76446.0,60.2113,60.2753,60.193,60.2387,76446.0
2017-09-08 12:05:00,65.9,65.92,65.75,65.82,50323.0,60.2296,60.2478,60.0925,60.1564,50323.0
2017-09-08 12:10:00,65.81,65.85,65.77,65.79,116350.0,60.1473,60.1839,60.1107,60.129,116350.0
2017-09-08 12:15:00,65.81,65.81,65.74,65.76,43164.0,60.1473,60.1473,60.0833,60.1016,43164.0
2017-09-08 12:20:00,65.75,65.77,65.7,65.71,28159.0,60.0925,60.1107,60.0468,60.0559,28159.0
2017-09-08 12:25:00,65.72,65.75,65.67,65.7,29002.0,60.065,60.0925,60.0193,60.0468,29002.0
2017-09-08 12:30:00,65.7,65.82,65.7,65.81,26945.0,60.0468,60.1564,60.0468,60.1473,26945.0
2017-09-08 12:35:00,65.81,65.85,65.81,65.83,32964.0,60.1473,60.1839,60.1473,60.1656,32964.0
2017-09-08 12:40:00,65.82,65.93,65.79,65.88,32986.0,60.1564,60.257,60.129,60.2113,32986.0
2017-09-08 12:45:00,65.87,65.89,65.82,65.84,33528.0,60.2021,60.2204,60.1564,60.1747,33528.0
2017-09-08 12:50:00,65.84,65.87,65.76,65.81,42998.0,60.1747,60.2021,60.1016,60.1473,42998.0
2017-09-08 12:55:00,65.81,65.81,65.75,65.78,24527.0,60.1473,60.1473,60.0925,60.1199,24527.0
2017-09-08 13:00:00,65.78,65.79,65.72,65.74,31976.0,60.1199,60.129,60.065,60.0833,31976.0
2017-09-08 13:05:00,65.74,65.75,65.64,65.64,46765.0,60.0833,60.0925,59.9919,59.9919,46765.0
2017-09-08 13:10:00,65.64,65.68,65.64,65.67,31742.0,59.9919,60.0285,59.9919,60.0193,31742.0
2017-09-08 13:15:00,65.67,65.71,65.63,65.69,45231.0,60.0193,60.0559,59.9828,60.0376,45231.0
2017-09-08 13:20:00,65.68,65.68,65.62,65.65,21755.0,60.0285,60.0285,59.9736,60.0011,21755.0
2017-09-08 13:25:00,65.64,65.66,65.62,65.63,26119.0,59.9919,60.0102,59.9736,59.9828,26119.0
2017-09-08 13:30:00,65.63,65.64,65.56,65.57,18255.0,59.9828,59.9919,59.9188,59.928,18255.0
2017-09-08 13:35:00,65.57,65.6,65.55,65.57,52247.0,59.928,59.9554,59.9097,59.928,52247.0
2017-09-08 13:40:00,65.57,65.59,65.54,65.57,36279.0,59.928,59.9462,59.9005,59.928,36279.0
2017-09-08 13:45:00,65.56,65.6,65.53,65.55,60570.0,59.9188,59.9554,59.8914,59.9097,60570.0
2017-09-08 13:50:00,65.55,65.58,65.53,65.56,62397.0,59.9097,59.9371,59.8914,59.9188,62397.0
2017-09-08 13:55:00,65.56,65.59,65.55,65.57,27762.0,59.9188,59.9462,59.9097,59.928,27762.0
2017-09-08 14:00:00,65.56,65.58,65.53,65.57,54731.0,59.9188,59.9371,59.8914,59.928,54731.0
2017-09-08 14:05:00,65.57,65.58,65.54,65.56,53279.0,59.928,59.9371,59.9005,59.9188,53279.0
2017-09-08 14:10:00,65.56,65.58,65.52,65.55,52302.0,59.9188,59.9371,59.8823,59.9097,52302.0
2017-09-08 14:15:00,65.55,65.58,65.48,65.49,37631.0,59.9097,59.9371,59.8457,59.8548,37631.0
2017-09-08 14:20:00,65.5,65.54,65.44,65.5,39001.0,59.864,59.9005,59.8091,59.864,39001.0
2017-09-08 14:25:00,65.5,65.57,65.49,65.51,48292.0,59.864,59.928,59.8548,59.8731,48292.0
2017-09-08 14:30:00,65.52,65.55,65.52,65.55,40582.0,59.8823,59.9097,59.8823,59.9097,40582.0
2017-09-08 14:35:00,65.55,65.55,65.49,65.5,49681.0,59.9097,59.9097,59.8548,59.864,49681.0
2017-09-08 14:40:00,65.5,65.53,65.46,65.5,38395.0,59.864,59.8914,59.8274,59.864,38395.0
2017-09-08 14:45:00,65.5,65.53,65.47,65.48,21983.0,59.864,59.8914,59.8366,59.8457,21983.0
2017-09-08 14:50:00,65.48,65.59,65.48,65.57,35832.0,59.8457,59.9462,59.8457,59.928,35832.0
2017-09-08 14:55:00,65.56,65.64,65.54,65.63,77280.0,59.9188,59.9919,59.9005,59.9828,77280.0
2017-09-08 15:00:00,65.63,65.7,65.59,65.67,70954.0,59.9828,60.0468,59.9462,60.0193,70954.0
2017-09-08 15:05:00,65.67,65.73,65.64,65.7,91424.0,60.0193,60.0742,59.9919,60.0468,91424.0
2017-09-08 15:10:00,65.69,65.73,65.65,65.67,37630.0,60.0376,60.0742,60.0011,60.0193,37630.0
2017-09-08 15:15:00,65.67,65.68,65.63,65.65,55751.0,60.0193,60.0285,59.9828,60.0011,55751.0
2017-09-08 15:20:00,65.66,65.69,65.65,65.67,40772.0,60.0102,60.0376,60.0011,60.0193,40772.0
2017-09-08 15:25:00,65.67,65.69,65.64,65.68,103631.0,60.0193,60.0376,59.9919,60.0285,103631.0
2017-09-08 15:30:00,65.69,65.69,65.6,65.62,72730.0,60.0376,60.0376,59.9554,59.9736,72730.0
2017-09-08 15:35:00,65.61,65.69,65.61,65.69,48188.0,59.9645,60.0376,59.9645,60.0376,48188.0
2017-09-08 15:40:00,65.69,65.7,65.64,65.69,69807.0,60.0376,60.0468,59.9919,60.0376,69807.0
2017-09-08 15:45:00,65.7,65.73,65.67,65.69,160332.0,60.0468,60.0742,60.0193,60.0376,160332.0
2017-09-08 15:50:00,65.68,65.68,65.57,65.58,141340.0,60.0285,60.0285,59.928,59.9371,141340.0
2017-09-08 15:55:00,65.58,65.64,65.54,65.57,295496.0,59.9371,59.9919,59.9005,59.928,295496.0
2017-09-11 09:30:00,66.93,67.97,66.8,67.82,567206.0,61.1709,62.1214,61.0521,61.9843,567206.0
2017-09-11 09:35:00,67.82,67.86,67.29,67.34,183984.0,61.9843,62.0209,61.5,61.5456,183984.0
2017-09-11 09:40:00,67.33,67.53,67.23,67.28,182411.0,61.5365,61.7193,61.4451,61.4908,182411.0
2017-09-11 09:45:00,67.28,67.41,67.12,67.41,219052.0,61.4908,61.6096,61.3446,61.6096,219052.0
2017-09-11 09:50:00,67.42,67.62,67.33,67.51,246641.0,61.6188,61.8016,61.5365,61.701,246641.0
2017-09-11 09:55:00,67.52,67.55,67.28,67.31,240029.0,61.7102,61.7376,61.4908,61.5182,240029.0
2017-09-11 10:00:00,67.31,67.48,67.27,67.34,207024.0,61.5182,61.6736,61.4817,61.5456,207024.0
2017-09-11 10:05:00,67.34,67.51,67.29,67.48,227119.0,61.5456,61.701,61.5,61.6736,227119.0
2017-09-11 10:10:00,67.49,67.53,67.41,67.48,220280.0,61.6827,61.7193,61.6096,61.6736,220280.0
2017-09-11 10:15:00,67.48,67.79,67.47,67.77,153508.0,61.6736,61.9569,61.6645,61.9386,153508.0
2017-09-11 10:20:00,67.77,67.8,67.66,67.8,126650.0,61.9386,61.9661,61.8381,61.9661,126650.0
2017-09-11 10:25:00,67.8,67.85,67.67,67.71,72884.0,61.9661,62.0118,61.8473,61.8838,72884.0
2017-09-11 10:30:00,67.72,67.81,67.69,67.77,60360.0,61.893,61.9752,61.8655,61.9386,60360.0
2017-09-11 10:35:00,67.76,67.77,67.62,67.66,51840.0,61.9295,61.9386,61.8016,61.8381,51840.0
2017-09-11 10:40:00,67.65,67.68,67.55,67.62,43730.0,61.829,61.8564,61.7376,61.8016,43730.0
2017-09-11 10:45:00,67.62,67.67,67.48,67.49,97373.0,61.8016,61.8473,61.6736,61.6827,97373.0
2017-09-11 10:50:00,67.5,67.58,67.46,67.57,44839.0,61.6919,61.765,61.6553,61.7559,44839.0
2017-09-11 10:55:00,67.57,67.61,67.49,67.58,32097.0,61.7559,61.7924,61.6827,61.765,32097.0
2017-09-11 11:00:00,67.58,67.59,67.47,67.52,41071.0,61.765,61.7741,61.6645,61.7102,41071.0
2017-09-11 11:05:00,67.53,67.73,67.52,67.73,53594.0,61.7193,61.9021,61.7102,61.9021,53594.0
2017-09-11 11:10:00,67.73,67.85,67.71,67.83,65740.0,61.9021,62.0118,61.8838,61.9935,65740.0
2017-09-11 11:15:00,67.83,67.9,67.79,67.9,53084.0,61.9935,62.0575,61.9569,62.0575,53084.0
2017-09-11 11:20:00,67.89,67.92,67.81,67.82,32238.0,62.0483,62.0757,61.9752,61.9843,32238.0
2017-09-11 11:25:00,67.81,67.91,67.81,67.86,36828.0,61.9752,62.0666,61.9752,62.0209,36828.0
2017-09-11 11:30:00,67.86,67.97,67.84,67.91,61511.0,62.0209,62.1214,62.0026,62.0666,61511.0
2017-09-11 11:35:00,67.91,67.96,67.85,67.95,45238.0,62.0666,62.1123,62.0118,62.1032,45238.0
2017-09-11 11:40:00,67.96,67.99,67.91,67.95,50886.0,62.1123,62.1397,62.0666,62.1032,50886.0
2017-09-11 11:45:00,67.95,68.0,67.92,67.94,40954.0,62.1032,62.1489,62.0757,62.094,40954.0
2017-09-11 11:50:00,67.94,67.95,67.84,67.88,27382.0,62.094,62.1032,62.0026,62.0392,27382.0
2017-09-11 11:55:00,67.89,67.94,67.85,67.94,22120.0,62.0483,62.094,62.0118,62.094,22120.0
2017-09-11 12:00:00,67.95,67.95,67.79,67.83,42333.0,62.1032,62.1032,61.9569,61.9935,42333.0
2017-09-11 12:05:00,67.84,67.87,67.8,67.87,21380.0,62.0026,62.03,61.9661,62.03,21380.0
2017-09-11 12:10:00,67.88,67.9,67.83,67.84,35601.0,62.0392,62.0575,61.9935,62.0026,35601.0
2017-09-11 12:15:00,67.84,67.87,67.8,67.81,29350.0,62.0026,62.03,61.9661,61.9752,29350.0
2017-09-11 12:20:00,67.8,67.81,67.75,67.78,54694.0,61.9661,61.9752,61.9204,61.9478,54694.0
2017-09-11 12:25:00,67.78,67.9,67.76,67.83,62346.0,61.9478,62.0575,61.9295,61.9935,62346.0
2017-09-11 12:30:00,67.84,67.9,67.81,67.87,23201.0,62.0026,62.0575,61.9752,62.03,23201.0
2017-09-11 12:35:00,67.86,67.91,67.83,67.85,49963.0,62.0209,62.0666,61.9935,62.0118,49963.0
2017-09-11 12:40:00,67.87,67.93,67.85,67.92,84699.0,62.03,62.0849,62.0118,62.0757,84699.0
2017-09-11 12:45:00,67.92,67.93,67.85,67.9,36290.0,62.0757,62.0849,62.0118,62.0575,36290.0
2017-09-11 12:50:00,67.89,67.94,67.85,67.9,31299.0,62.0483,62.094,62.0118,62.0575,31299.0
2017-09-11 12:55:00,67.89,67.9,67.82,67.86,20934.0,62.0483,62.0575,61.9843,62.0209,20934.0
2017-09-11 13:00:00,67.86,67.92,67.86,67.92,18225.0,62.0209,62.0757,62.0209,62.0757,18225.0
2017-09-11 13:05:00,67.91,67.91,67.87,67.87,11558.0,62.0666,62.0666,62.03,62.03,11558.0
2017-09-11 13:10:00,67.88,67.91,67.83,67.86,56268.0,62.0392,62.0666,61.9935,62.0209,56268.0
2017-09-11 13:15:00,67.86,67.86,67.84,67.85,38322.0,62.0209,62.0209,62.0026,62.0118,38322.0
2017-09-11 13:20:00,67.84,67.86,67.79,67.8,22228.0,62.0026,62.0209,61.9569,61.9661,22228.0
2017-09-11 13:25:00,67.79,67.85,67.79,67.85,17440.0,61.9569,62.0118,61.9569,62.0118,17440.0
2017-09-11 13:30:00,67.85,67.86,67.81,67.83,18534.0,62.0118,62.0209,61.9752,61.9935,18534.0
2017-09-11 13:35:00,67.83,67.87,67.81,67.85,59182.0,61.9935,62.03,61.9752,62.0118,59182.0
2017-09-11 13:40:00,67.85,67.91,67.85,67.91,26344.0,62.0118,62.0666,62.0118,62.0666,26344.0
2017-09-11 13:45:00,67.9,67.95,67.9,67.94,34184.0,62.0575,62.1032,62.0575,62.094,34184.0
2017-09-11 13:50:00,67.95,67.99,67.9,67.92,56089.0,62.1032,62.1397,62.0575,62.0757,56089.0
2017-09-11 13:55:00,67.94,67.97,67.9,67.92,42584.0,62.094,62.1214,62.0575,62.0757,42584.0
2017-09-11 14:00:00,67.93,67.95,67.9,67.93,17113.0,62.0849,62.1032,62.0575,62.0849,17113.0
2017-09-11 14:05:00,67.93,68.03,67.93,68.03,40697.0,62.0849,62.1763,62.0849,62.1763,40697.0
2017-09-11 14:10:00,68.02,68.03,67.85,67.88,40000.0,62.1671,62.1763,62.0118,62.0392,40000.0
2017-09-11 14:15:00,67.86,67.9,67.84,67.89,20433.0,62.0209,62.0575,62.0026,62.0483,20433.0
2017-09-11 14:20:00,67.89,67.89,67.8,67.84,22301.0,62.0483,62.0483,61.9661,62.0026,22301.0
2017-09-11 14:25:00,67.83,67.87,67.79,67.81,30587.0,61.9935,62.03,61.9569,61.9752,30587.0
2017-09-11 14:30:00,67.81,67.83,67.77,67.8,27480.0,61.9752,61.9935,61.9386,61.9661,27480.0
2017-09-11 14:35:00,67.79,67.85,67.77,67.83,27807.0,61.9569,62.0118,61.9386,61.9935,27807.0
2017-09-11 14:40:00,67.83,67.84,67.79,67.81,26220.0,61.9935,62.0026,61.9569,61.9752,26220.0
2017-09-11 14:45:00,67.82,67.83,67.79,67.8,19504.0,61.9843,61.9935,61.9569,61.9661,19504.0
2017-09-11 14:50:00,67.8,67.8,67.76,67.78,25417.0,61.9661,61.9661,61.9295,61.9478,25417.0
2017-09-11 14:55:00,67.78,67.84,67.77,67.8,33601.0,61.9478,62.0026,61.9386,61.9661,33601.0
2017-09-11 15:00:00,67.8,67.83,67.75,67.75,35109.0,61.9661,61.9935,61.9204,61.9204,35109.0
2017-09-11 15:05:00,67.76,67.76,67.68,67.72,59609.0,61.9295,61.9295,61.8564,61.893,59609.0
2017-09-11 15:10:00,67.71,67.78,67.71,67.74,45286.0,61.8838,61.9478,61.8838,61.9112,45286.0
2017-09-11 15:15:00,67.74,67.76,67.7,67.72,31161.0,61.9112,61.9295,61.8747,61.893,31161.0
2017-09-11 15:20:00,67.73,67.75,67.69,67.69,31807.0,61.9021,61.9204,61.8655,61.8655,31807.0
2017-09-11 15:25:00,67.69,67.7,67.6,67.61,76228.0,61.8655,61.8747,61.7833,61.7924,76228.0
2017-09-11 15:30:00,67.6,67.6,67.49,67.51,107977.0,61.7833,61.7833,61.6827,61.701,107977.0
2017-09-11 15:35:00,67.51,67.62,67.47,67.62,86685.0,61.701,61.8016,61.6645,61.8016,86685.0
2017-09-11 15:40:00,67.62,67.66,67.58,67.63,127440.0,61.8016,61.8381,61.765,61.8107,127440.0
2017-09-11 15:45:00,67.63,67.64,67.59,67.61,129235.0,61.8107,61.8198,61.7741,61.7924,129235.0
2017-09-11 15:50:00,67.61,67.67,67.6,67.64,158651.0,61.7924,61.8473,61.7833,61.8198,158651.0
2017-09-11 15:55:00,67.64,67.7,67.56,67.64,327736.0,61.8198,61.8747,61.7467,61.8198,327736.0
2017-09-12 09:30:00,67.82,67.94,67.64,67.64,102596.0,61.9843,62.094,61.8198,61.8198,102596.0
2017-09-12 09:35:00,67.64,67.81,67.63,67.75,42174.0,61.8198,61.9752,61.8107,61.9204,42174.0
2017-09-12 09:40:00,67.74,67.78,67.67,67.72,56018.0,61.9112,61.9478,61.8473,61.893,56018.0
2017-09-12 09:45:00,67.72,67.78,67.67,67.74,49761.0,61.893,61.9478,61.8473,61.9112,49761.0
2017-09-12 09:50:00,67.75,67.76,67.71,67.76,75194.0,61.9204,61.9295,61.8838,61.9295,75194.0
2017-09-12 09:55:00,67.76,67.84,67.72,67.84,27120.0,61.9295,62.0026,61.893,62.0026,27120.0
2017-09-12 10:00:00,67.84,67.86,67.67,67.69,42936.0,62.0026,62.0209,61.8473,61.8655,42936.0
2017-09-12 10:05:00,67.7,67.76,67.69,67.74,36946.0,61.8747,61.9295,61.8655,61.9112,36946.0
2017-09-12 10:10:00,67.74,67.78,67.73,67.75,30071.0,61.9112,61.9478,61.9021,61.9204,30071.0
2017-09-12 10:15:00,67.75,67.76,67.7,67.73,36571.0,61.9204,61.9295,61.8747,61.9021,36571.0
2017-09-12 10:20:00,67.73,67.74,67.7,67.73,23715.0,61.9021,61.9112,61.8747,61.9021,23715.0
2017-09-12 10:25:00,67.72,67.86,67.72,67.83,47425.0,61.893,62.0209,61.893,61.9935,47425.0
2017-09-12 10:30:00,67.82,67.84,67.75,67.78,26866.0,61.9843,62.0026,61.9204,61.9478,26866.0
2017-09-12 10:35:00,67.78,67.86,67.77,67.82,28996.0,61.9478,62.0209,61.9386,61.9843,28996.0
2017-09-12 10:40:00,67.82,67.86,67.81,67.86,19586.0,61.9843,62.0209,61.9752,62.0209,19586.0
2017-09-12 10:45:00,67.85,67.85,67.77,67.8,36422.0,62.0118,62.0118,61.9386,61.9661,36422.0
2017-09-12 10:50:00,67.8,67.88,67.8,67.84,22000.0,61.9661,62.0392,61.9661,62.0026,22000.0
2017-09-12 10:55:00,67.84,67.91,67.82,67.88,22534.0,62.0026,62.0666,61.9843,62.0392,22534.0
2017-09-12 11:00:00,67.87,67.87,67.75,67.78,24565.0,62.03,62.03,61.9204,61.9478,24565.0
2017-09-12 11:05:00,67.77,67.85,67.77,67.85,12276.0,61.9386,62.0118,61.9386,62.0118,12276.0
2017-09-12 11:10:00,67.87,67.87,67.8,67.83,37874.0,62.03,62.03,61.9661,61.9935,37874.0
2017-09-12 11:15:00,67.83,67.87,67.81,67.86,21573.0,61.9935,62.03,61.9752,62.0209,21573.0
2017-09-12 11:20:00,67.86,67.88,67.82,67.84,28750.0,62.0209,62.0392,61.9843,62.0026,28750.0
2017-09-12 11:25:00,67.84,67.84,67.76,67.76,19073.0,62.0026,62.0026,61.9295,61.9295,19073.0
2017-09-12 11:30:00,67.76,67.79,67.74,67.78,22959.0,61.9295,61.9569,61.9112,61.9478,22959.0
2017-09-12 11:35:00,67.78,67.79,67.75,67.77,15183.0,61.9478,61.9569,61.9204,61.9386,15183.0
2017-09-12 11:40:00,67.77,67.81,67.74,67.77,21831.0,61.9386,61.9752,61.9112,61.9386,21831.0
2017-09-12 11:45:00,67.77,67.8,67.76,67.79,11403.0,61.9386,61.9661,61.9295,61.9569,11403.0
2017-09-12 11:50:00,67.8,67.85,67.79,67.85,15744.0,61.9661,62.0118,61.9569,62.0118,15744.0
2017-09-12 11:55:00,67.84,67.89,67.83,67.84,23988.0,62.0026,62.0483,61.9935,62.0026,23988.0
2017-09-12 12:00:00,67.84,67.85,67.8,67.82,19877.0,62.0026,62.0118,61.9661,61.9843,19877.0
2017-09-12 12:05:00,67.83,67.83,67.77,67.81,11517.0,61.9935,61.9935,61.9386,61.9752,11517.0
2017-09-12 12:10:00,67.81,67.85,67.81,67.84,12106.0,61.9752,62.0118,61.9752,62.0026,12106.0
2017-09-12 12:15:00,67.84,67.88,67.8,67.84,20903.0,62.0026,62.0392,61.9661,62.0026,20903.0
2017-09-12 12:20:00,67.84,67.86,67.81,67.86,10735.0,62.0026,62.0209,61.9752,62.0209,10735.0
2017-09-12 12:25:00,67.85,67.86,67.81,67.84,15019.0,62.0118,62.0209,61.9752,62.0026,15019.0
2017-09-12 12:30:00,67.83,67.87,67.83,67.83,20821.0,61.9935,62.03,61.9935,61.9935,20821.0
2017-09-12 12:35:00,67.82,67.82,67.76,67.79,14608.0,61.9843,61.9843,61.9295,61.9569,14608.0
2017-09-12 12:40:00,67.78,67.78,67.74,67.77,13973.0,61.9478,61.9478,61.9112,61.9386,13973.0
2017-09-12 12:45:00,67.76,67.79,67.75,67.77,21083.0,61.9295,61.9569,61.9204,61.9386,21083.0
2017-09-12 12:50:00,67.78,67.79,67.75,67.76,11359.0,61.9478,61.9569,61.9204,61.9295,11359.0
2017-09-12 12:55:00,67.76,67.79,67.75,67.75,7797.0,61.9295,61.9569,61.9204,61.9204,7797.0
2017-09-12 13:00:00,67.75,67.78,67.75,67.75,13624.0,61.9204,61.9478,61.9204,61.9204,13624.0
2017-09-12 13:05:00,67.75,67.76,67.74,67.76,20308.0,61.9204,61.9295,61.9112,61.9295,20308.0
2017-09-12 13:10:00,67.75,67.77,67.75,67.76,27068.0,61.9204,61.9386,61.9204,61.9295,27068.0
2017-09-12 13:15:00,67.76,67.76,67.73,67.75,21950.0,61.9295,61.9295,61.9021,61.9204,21950.0
2017-09-12 13:20:00,67.75,67.8,67.74,67.78,12590.0,61.9204,61.9661,61.9112,61.9478,12590.0
2017-09-12 13:25:00,67.78,67.83,67.78,67.83,17090.0,61.9478,61.9935,61.9478,61.9935,17090.0
2017-09-12 13:30:00,67.82,67.83,67.79,67.83,13882.0,61.9843,61.9935,61.9569,61.9935,13882.0
2017-09-12 13:35:00,67.82,67.83,67.78,67.79,13192.0,61.9843,61.9935,61.9478,61.9569,13192.0
2017-09-12 13:40:00,67.78,67.83,67.78,67.82,13983.0,61.9478,61.9935,61.9478,61.9843,13983.0
2017-09-12 13:45:00,67.81,67.82,67.78,67.8,12250.0,61.9752,61.9843,61.9478,61.9661,12250.0
2017-09-12 13:50:00,67.81,67.84,67.8,67.8,19213.0,61.9752,62.0026,61.9661,61.9661,19213.0
2017-09-12 13:55:00,67.8,67.82,67.79,67.81,12811.0,61.9661,61.9843,61.9569,61.9752,12811.0
2017-09-12 14:00:00,67.81,67.85,67.8,67.85,19945.0,61.9752,62.0118,61.9661,62.0118,19945.0
2017-09-12 14:05:00,67.84,67.87,67.81,67.86,18040.0,62.0026,62.03,61.9752,62.0209,18040.0
2017-09-12 14:10:00,67.86,67.88,67.85,67.87,13946.0,62.0209,62.0392,62.0118,62.03,13946.0
2017-09-12 14:15:00,67.88,67.91,67.87,67.91,14138.0,62.0392,62.0666,62.03,62.0666,14138.0
2017-09-12 14:20:00,67.91,67.95,67.89,67.93,19662.0,62.0666,62.1032,62.0483,62.0849,19662.0
2017-09-12 14:25:00,67.92,67.95,67.91,67.94,14515.0,62.0757,62.1032,62.0666,62.094,14515.0
2017-09-12 14:30:00,67.94,68.01,67.94,68.01,25533.0,62.094,62.158,62.094,62.158,25533.0
2017-09-12 14:35:00,68.0,68.05,67.98,68.03,27478.0,62.1489,62.1946,62.1306,62.1763,27478.0
2017-09-12 14:40:00,68.04,68.04,68.01,68.01,12366.0,62.1854,62.1854,62.158,62.158,12366.0
2017-09-12 14:45:00,68.01,68.02,67.97,68.0,44906.0,62.158,62.1671,62.1214,62.1489,44906.0
2017-09-12 14:50:00,68.01,68.01,67.98,67.99,30037.0,62.158,62.158,62.1306,62.1397,30037.0
2017-09-12 14:55:00,68.0,68.06,67.99,68.05,28677.0,62.1489,62.2037,62.1397,62.1946,28677.0
2017-09-12 15:00:00,68.06,68.09,68.05,68.08,20715.0,62.2037,62.2311,62.1946,62.222,20715.0
2017-09-12 15:05:00,68.07,68.1,68.07,68.09,18374.0,62.2128,62.2403,62.2128,62.2311,18374.0
2017-09-12 15:10:00,68.08,68.11,68.07,68.1,24037.0,62.222,62.2494,62.2128,62.2403,24037.0
2017-09-12 15:15:00,68.11,68.11,68.08,68.08,10710.0,62.2494,62.2494,62.222,62.222,10710.0
2017-09-12 15:20:00,68.09,68.1,68.08,68.09,14650.0,62.2311,62.2403,62.222,62.2311,14650.0
2017-09-12 15:25:00,68.1,68.14,68.09,68.12,27257.0,62.2403,62.2768,62.2311,62.2585,27257.0
2017-09-12 15:30:00,68.13,68.14,68.08,68.11,32664.0,62.2677,62.2768,62.222,62.2494,32664.0
2017-09-12 15:35:00,68.11,68.16,68.1,68.14,43999.0,62.2494,62.2951,62.2403,62.2768,43999.0
2017-09-12 15:40:00,68.15,68.17,68.14,68.17,42348.0,62.286,62.3042,62.2768,62.3042,42348.0
2017-09-12 15:45:00,68.16,68.18,68.12,68.17,62711.0,62.2951,62.3134,62.2585,62.3042,62711.0
2017-09-12 15:50:00,68.17,68.18,68.12,68.14,103185.0,62.3042,62.3134,62.2585,62.2768,103185.0
2017-09-12 15:55:00,68.13,68.18,68.13,68.17,151548.0,62.2677,62.3134,62.2677,62.3042,151548.0
2017-09-13 09:30:00,67.91,68.14,67.84,68.04,57153.0,62.0666,62.2768,62.0026,62.1854,57153.0
2017-09-13 09:35:00,68.03,68.03,67.9,67.93,17936.0,62.1763,62.1763,62.0575,62.0849,17936.0
2017-09-13 09:40:00,67.95,68.02,67.86,67.95,42004.0,62.1032,62.1671,62.0209,62.1032,42004.0
2017-09-13 09:45:00,67.95,67.95,67.87,67.93,31222.0,62.1032,62.1032,62.03,62.0849,31222.0
2017-09-13 09:50:00,67.93,68.06,67.93,68.02,26764.0,62.0849,62.2037,62.0849,62.1671,26764.0
2017-09-13 09:55:00,68.01,68.08,67.95,68.01,20844.0,62.158,62.222,62.1032,62.158,20844.0
2017-09-13 10:00:00,68.0,68.01,67.92,68.01,25023.0,62.1489,62.158,62.0757,62.158,25023.0
2017-09-13 10:05:00,68.02,68.07,67.97,68.05,14004.0,62.1671,62.2128,62.1214,62.1946,14004.0
2017-09-13 10:10:00,68.06,68.12,68.04,68.11,16600.0,62.2037,62.2585,62.1854,62.2494,16600.0
2017-09-13 10:15:00,68.11,68.2,68.08,68.16,21414.0,62.2494,62.3316,62.222,62.2951,21414.0
2017-09-13 10:20:00,68.17,68.27,68.16,68.24,32014.0,62.3042,62.3956,62.2951,62.3682,32014.0
2017-09-13 10:25:00,68.24,68.26,68.19,68.22,12017.0,62.3682,62.3865,62.3225,62.3499,12017.0
2017-09-13 10:30:00,68.23,68.27,68.21,68.24,18274.0,62.3591,62.3956,62.3408,62.3682,18274.0
2017-09-13 10:35:00,68.24,68.24,68.19,68.24,12561.0,62.3682,62.3682,62.3225,62.3682,12561.0
2017-09-13 10:40:00,68.24,68.25,68.2,68.22,18219.0,62.3682,62.3773,62.3316,62.3499,18219.0
2017-09-13 10:45:00,68.22,68.27,68.2,68.21,21141.0,62.3499,62.3956,62.3316,62.3408,21141.0
2017-09-13 10:50:00,68.21,68.24,68.19,68.23,11989.0,62.3408,62.3682,62.3225,62.3591,11989.0
2017-09-13 10:55:00,68.23,68.27,68.21,68.24,12458.0,62.3591,62.3956,62.3408,62.3682,12458.0
2017-09-13 11:00:00,68.23,68.25,68.16,68.19,13131.0,62.3591,62.3773,62.2951,62.3225,13131.0
2017-09-13 11:05:00,68.18,68.18,68.13,68.15,10602.0,62.3134,62.3134,62.2677,62.286,10602.0
2017-09-13 11:10:00,68.15,68.16,68.12,68.14,15300.0,62.286,62.2951,62.2585,62.2768,15300.0
2017-09-13 11:15:00,68.13,68.15,68.11,68.14,13616.0,62.2677,62.286,62.2494,62.2768,13616.0
2017-09-13 11:20:00,68.14,68.17,68.13,68.16,12127.0,62.2768,62.3042,62.2677,62.2951,12127.0
2017-09-13 11:25:00,68.16,68.17,68.08,68.14,19726.0,62.2951,62.3042,62.222,62.2768,19726.0
2017-09-13 11:30:00,68.15,68.16,68.13,68.13,14604.0,62.286,62.2951,62.2677,62.2677,14604.0
2017-09-13 11:35:00,68.12,68.13,68.0,68.11,54333.0,62.2585,62.2677,62.1489,62.2494,54333.0
2017-09-13 11:40:00,68.11,68.14,68.09,68.1,12877.0,62.2494,62.2768,62.2311,62.2403,12877.0
2017-09-13 11:45:00,68.1,68.13,68.09,68.12,12962.0,62.2403,62.2677,62.2311,62.2585,12962.0
2017-09-13 11:50:00,68.11,68.14,68.1,68.12,10682.0,62.2494,62.2768,62.2403,62.2585,10682.0
2017-09-13 11:55:00,68.14,68.15,68.09,68.1,13185.0,62.2768,62.286,62.2311,62.2403,13185.0
2017-09-13 12:00:00,68.1,68.17,68.1,68.16,9542.0,62.2403,62.3042,62.2403,62.2951,9542.0
2017-09-13 12:05:00,68.16,68.17,68.14,68.16,8440.0,62.2951,62.3042,62.2768,62.2951,8440.0
2017-09-13 12:10:00,68.15,68.15,68.1,68.11,8076.0,62.286,62.286,62.2403,62.2494,8076.0
2017-09-13 12:15:00,68.12,68.18,68.11,68.18,18763.0,62.2585,62.3134,62.2494,62.3134,18763.0
2017-09-13 12:20:00,68.17,68.23,68.17,68.2,18553.0,62.3042,62.3591,62.3042,62.3316,18553.0
2017-09-13 12:25:00,68.2,68.24,68.19,68.22,13776.0,62.3316,62.3682,62.3225,62.3499,13776.0
2017-09-13 12:30:00,68.23,68.24,68.22,68.23,13495.0,62.3591,62.3682,62.3499,62.3591,13495.0
2017-09-13 12:35:00,68.23,68.28,68.23,68.24,14372.0,62.3591,62.4048,62.3591,62.3682,14372.0
2017-09-13 12:40:00,68.25,68.27,68.24,68.27,7445.0,62.3773,62.3956,62.3682,62.3956,7445.0
2017-09-13 12:45:00,68.26,68.28,68.23,68.23,8598.0,62.3865,62.4048,62.3591,62.3591,8598.0
2017-09-13 12:50:00,68.24,68.25,68.21,68.21,7075.0,62.3682,62.3773,62.3408,62.3408,7075.0
2017-09-13 12:55:00,68.22,68.24,68.19,68.19,5771.0,62.3499,62.3682,62.3225,62.3225,5771.0
2017-09-13 13:00:00,68.2,68.22,68.15,68.22,30819.0,62.3316,62.3499,62.286,62.3499,30819.0
2017-09-13 13:05:00,68.21,68.23,68.16,68.17,12448.0,62.3408,62.3591,62.2951,62.3042,12448.0
2017-09-13 13:10:00,68.17,68.21,68.16,68.17,5925.0,62.3042,62.3408,62.2951,62.3042,5925.0
2017-09-13 13:15:00,68.17,68.21,68.15,68.19,16045.0,62.3042,62.3408,62.286,62.3225,16045.0
2017-09-13 13:20:00,68.19,68.23,68.19,68.21,7667.0,62.3225,62.3591,62.3225,62.3408,7667.0
2017-09-13 13:25:00,68.21,68.22,68.19,68.2,26402.0,62.3408,62.3499,62.3225,62.3316,26402.0
2017-09-13 13:30:00,68.2,68.2,68.16,68.17,10914.0,62.3316,62.3316,62.2951,62.3042,10914.0
2017-09-13 13:35:00,68.17,68.17,68.13,68.15,11544.0,62.3042,62.3042,62.2677,62.286,11544.0
2017-09-13 13:40:00,68.14,68.15,68.11,68.13,32835.0,62.2768,62.286,62.2494,62.2677,32835.0
2017-09-13 13:45:00,68.14,68.17,68.13,68.17,18835.0,62.2768,62.3042,62.2677,62.3042,18835.0
2017-09-13 13:50:00,68.17,68.22,68.17,68.19,9826.0,62.3042,62.3499,62.3042,62.3225,9826.0
2017-09-13 13:55:00,68.19,68.2,68.15,68.16,5085.0,62.3225,62.3316,62.286,62.2951,5085.0
2017-09-13 14:00:00,68.17,68.17,68.13,68.15,12640.0,62.3042,62.3042,62.2677,62.286,12640.0
2017-09-13 14:05:00,68.15,68.16,68.11,68.11,15891.0,62.286,62.2951,62.2494,62.2494,15891.0
2017-09-13 14:10:00,68.12,68.13,68.1,68.1,13417.0,62.2585,62.2677,62.2403,62.2403,13417.0
2017-09-13 14:15:00,68.11,68.14,68.1,68.1,13610.0,62.2494,62.2768,62.2403,62.2403,13610.0
2017-09-13 14:20:00,68.11,68.13,68.11,68.13,11645.0,62.2494,62.2677,62.2494,62.2677,11645.0
2017-09-13 14:25:00,68.14,68.16,68.11,68.13,10499.0,62.2768,62.2951,62.2494,62.2677,10499.0
2017-09-13 14:30:00,68.13,68.2,68.13,68.19,15608.0,62.2677,62.3316,62.2677,62.3225,15608.0
2017-09-13 14:35:00,68.19,68.22,68.18,68.22,9503.0,62.3225,62.3499,62.3134,62.3499,9503.0
2017-09-13 14:40:00,68.21,68.25,68.21,68.25,11688.0,62.3408,62.3773,62.3408,62.3773,11688.0
2017-09-13 14:45:00,68.24,68.26,68.24,68.24,6674.0,62.3682,62.3865,62.3682,62.3682,6674.0
2017-09-13 14:50:00,68.25,68.25,68.22,68.22,8275.0,62.3773,62.3773,62.3499,62.3499,8275.0
2017-09-13 14:55:00,68.23,68.28,68.21,68.27,22208.0,62.3591,62.4048,62.3408,62.3956,22208.0
2017-09-13 15:00:00,68.27,68.29,68.24,68.25,23424.0,62.3956,62.4139,62.3682,62.3773,23424.0
2017-09-13 15:05:00,68.25,68.26,68.24,68.26,11186.0,62.3773,62.3865,62.3682,62.3865,11186.0
2017-09-13 15:10:00,68.25,68.28,68.24,68.27,13287.0,62.3773,62.4048,62.3682,62.3956,13287.0
2017-09-13 15:15:00,68.27,68.28,68.26,68.28,5915.0,62.3956,62.4048,62.3865,62.4048,5915.0
2017-09-13 15:20:00,68.28,68.35,68.27,68.34,35497.0,62.4048,62.4687,62.3956,62.4596,35497.0
2017-09-13 15:25:00,68.34,68.36,68.32,68.35,25091.0,62.4596,62.4779,62.4413,62.4687,25091.0
2017-09-13 15:30:00,68.35,68.39,68.34,68.39,37331.0,62.4687,62.5053,62.4596,62.5053,37331.0
2017-09-13 15:35:00,68.39,68.39,68.32,68.34,39606.0,62.5053,62.5053,62.4413,62.4596,39606.0
2017-09-13 15:40:00,68.34,68.39,68.33,68.35,37868.0,62.4596,62.5053,62.4505,62.4687,37868.0
2017-09-13 15:45:00,68.35,68.38,68.34,68.38,44825.0,62.4687,62.4962,62.4596,62.4962,44825.0
2017-09-13 15:50:00,68.38,68.41,68.38,68.38,57398.0,62.4962,62.5236,62.4962,62.4962,57398.0
2017-09-13 15:55:00,68.38,68.45,68.38,68.42,208980.0,62.4962,62.5601,62.4962,62.5327,208980.0
2017-09-14 09:30:00,67.9,68.19,67.85,68.03,114788.0,62.0575,62.3225,62.0118,62.1763,114788.0
2017-09-14 09:35:00,68.02,68.06,67.87,67.93,32437.0,62.1671,62.2037,62.03,62.0849,32437.0
2017-09-14 09:40:00,67.94,68.11,67.94,68.06,50927.0,62.094,62.2494,62.094,62.2037,50927.0
2017-09-14 09:45:00,68.06,68.27,68.0,68.25,41759.0,62.2037,62.3956,62.1489,62.3773,41759.0
2017-09-14 09:50:00,68.26,68.46,68.26,68.45,52966.0,62.3865,62.5693,62.3865,62.5601,52966.0
2017-09-14 09:55:00,68.45,68.46,68.37,68.39,24597.0,62.5601,62.5693,62.487,62.5053,24597.0
2017-09-14 10:00:00,68.4,68.43,68.32,68.42,39310.0,62.5144,62.5419,62.4413,62.5327,39310.0
2017-09-14 10:05:00,68.43,68.46,68.39,68.45,41056.0,62.5419,62.5693,62.5053,62.5601,41056.0
2017-09-14 10:10:00,68.45,68.46,68.39,68.43,34786.0,62.5601,62.5693,62.5053,62.5419,34786.0
2017-09-14 10:15:00,68.42,68.49,68.36,68.44,58928.0,62.5327,62.5967,62.4779,62.551,58928.0
2017-09-14 10:20:00,68.44,68.48,68.39,68.44,44112.0,62.551,62.5876,62.5053,62.551,44112.0
2017-09-14 10:25:00,68.43,68.5,68.39,68.48,31739.0,62.5419,62.6058,62.5053,62.5876,31739.0
2017-09-14 10:30:00,68.49,68.51,68.42,68.5,64824.0,62.5967,62.615,62.5327,62.6058,64824.0
2017-09-14 10:35:00,68.51,68.52,68.45,68.47,57506.0,62.615,62.6241,62.5601,62.5784,57506.0
2017-09-14 10:40:00,68.46,68.47,68.39,68.42,34976.0,62.5693,62.5784,62.5053,62.5327,34976.0
2017-09-14 10:45:00,68.42,68.59,68.4,68.47,59279.0,62.5327,62.6881,62.5144,62.5784,59279.0
2017-09-14 10:50:00,68.47,68.55,68.44,68.48,34233.0,62.5784,62.6515,62.551,62.5876,34233.0
2017-09-14 10:55:00,68.48,68.5,68.44,68.47,36896.0,62.5876,62.6058,62.551,62.5784,36896.0
2017-09-14 11:00:00,68.47,68.53,68.46,68.48,41310.0,62.5784,62.6333,62.5693,62.5876,41310.0
2017-09-14 11:05:00,68.5,68.53,68.44,68.45,35891.0,62.6058,62.6333,62.551,62.5601,35891.0
2017-09-14 11:10:00,68.45,68.46,68.39,68.43,25130.0,62.5601,62.5693,62.5053,62.5419,25130.0
2017-09-14 11:15:00,68.43,68.5,68.42,68.46,35662.0,62.5419,62.6058,62.5327,62.5693,35662.0
2017-09-14 11:20:00,68.46,68.59,68.45,68.59,30181.0,62.5693,62.6881,62.5601,62.6881,30181.0
2017-09-14 11:25:00,68.6,68.61,68.54,68.6,29956.0,62.6972,62.7064,62.6424,62.6972,29956.0
2017-09-14 11:30:00,68.61,68.71,68.61,68.65,44261.0,62.7064,62.7978,62.7064,62.7429,44261.0
2017-09-14 11:35:00,68.65,68.65,68.57,68.63,30075.0,62.7429,62.7429,62.6698,62.7246,30075.0
2017-09-14 11:40:00,68.62,68.65,68.57,68.59,30926.0,62.7155,62.7429,62.6698,62.6881,30926.0
2017-09-14 11:45:00,68.59,68.64,68.57,68.64,27232.0,62.6881,62.7338,62.6698,62.7338,27232.0
2017-09-14 11:50:00,68.63,68.72,68.62,68.71,32464.0,62.7246,62.8069,62.7155,62.7978,32464.0
2017-09-14 11:55:00,68.72,68.74,68.67,68.72,22284.0,62.8069,62.8252,62.7612,62.8069,22284.0
2017-09-14 12:00:00,68.72,68.76,68.7,68.75,36298.0,62.8069,62.8435,62.7886,62.8343,36298.0
2017-09-14 12:05:00,68.75,68.75,68.67,68.7,21950.0,62.8343,62.8343,62.7612,62.7886,21950.0
2017-09-14 12:10:00,68.69,68.78,68.69,68.78,19153.0,62.7795,62.8617,62.7795,62.8617,19153.0
2017-09-14 12:15:00,68.77,68.85,68.77,68.82,25334.0,62.8526,62.9257,62.8526,62.8983,25334.0
2017-09-14 12:20:00,68.83,68.87,68.83,68.87,22933.0,62.9074,62.944,62.9074,62.944,22933.0
2017-09-14 12:25:00,68.87,68.91,68.85,68.89,19257.0,62.944,62.9806,62.9257,62.9623,19257.0
2017-09-14 12:30:00,68.9,68.97,68.89,68.94,26494.0,62.9714,63.0354,62.9623,63.008,26494.0
2017-09-14 12:35:00,68.94,68.95,68.87,68.93,48191.0,63.008,63.0171,62.944,62.9988,48191.0
2017-09-14 12:40:00,68.94,68.95,68.91,68.94,23955.0,63.008,63.0171,62.9806,63.008,23955.0
2017-09-14 12:45:00,68.94,69.0,68.93,69.0,29412.0,63.008,63.0628,62.9988,63.0628,29412.0
2017-09-14 12:50:00,69.0,69.08,69.0,69.04,30865.0,63.0628,63.1359,63.0628,63.0994,30865.0
2017-09-14 12:55:00,69.03,69.05,68.99,69.04,10892.0,63.0902,63.1085,63.0537,63.0994,10892.0
2017-09-14 13:00:00,69.04,69.04,69.0,69.04,25804.0,63.0994,63.0994,63.0628,63.0994,25804.0
2017-09-14 13:05:00,69.04,69.08,68.97,68.97,25643.0,63.0994,63.1359,63.0354,63.0354,25643.0
2017-09-14 13:10:00,68.97,68.98,68.92,68.92,12946.0,63.0354,63.0445,62.9897,62.9897,12946.0
2017-09-14 13:15:00,68.91,68.96,68.89,68.95,16234.0,62.9806,63.0263,62.9623,63.0171,16234.0
2017-09-14 13:20:00,68.94,68.97,68.89,68.9,28134.0,63.008,63.0354,62.9623,62.9714,28134.0
2017-09-14 13:25:00,68.9,68.9,68.81,68.85,18219.0,62.9714,62.9714,62.8892,62.9257,18219.0
2017-09-14 13:30:00,68.85,68.87,68.8,68.84,40231.0,62.9257,62.944,62.88,62.9166,40231.0
2017-09-14 13:35:00,68.84,68.87,68.83,68.87,32693.0,62.9166,62.944,62.9074,62.944,32693.0
2017-09-14 13:40:00,68.87,68.91,68.86,68.87,27950.0,62.944,62.9806,62.9349,62.944,27950.0
2017-09-14 13:45:00,68.87,68.87,68.79,68.8,26626.0,62.944,62.944,62.8709,62.88,26626.0
2017-09-14 13:50:00,68.8,68.81,68.77,68.78,17062.0,62.88,62.8892,62.8526,62.8617,17062.0
2017-09-14 13:55:00,68.78,68.85,68.77,68.82,26518.0,62.8617,62.9257,62.8526,62.8983,26518.0
2017-09-14 14:00:00,68.82,68.87,68.75,68.87,40165.0,62.8983,62.944,62.8343,62.944,40165.0
2017-09-14 14:05:00,68.86,68.91,68.85,68.87,29485.0,62.9349,62.9806,62.9257,62.944,29485.0
2017-09-14 14:10:00,68.87,68.92,68.86,68.91,15288.0,62.944,62.9897,62.9349,62.9806,15288.0
2017-09-14 14:15:00,68.91,68.91,68.83,68.89,39957.0,62.9806,62.9806,62.9074,62.9623,39957.0
2017-09-14 14:20:00,68.9,68.95,68.9,68.92,27470.0,62.9714,63.0171,62.9714,62.9897,27470.0
2017-09-14 14:25:00,68.92,68.96,68.86,68.86,20712.0,62.9897,63.0263,62.9349,62.9349,20712.0
2017-09-14 14:30:00,68.85,68.91,68.84,68.88,32887.0,62.9257,62.9806,62.9166,62.9531,32887.0
2017-09-14 14:35:00,68.89,68.89,68.86,68.88,11618.0,62.9623,62.9623,62.9349,62.9531,11618.0
2017-09-14 14:40:00,68.88,68.89,68.84,68.85,31467.0,62.9531,62.9623,62.9166,62.9257,31467.0
2017-09-14 14:45:00,68.86,68.88,68.85,68.88,19462.0,62.9349,62.9531,62.9257,62.9531,19462.0
2017-09-14 14:50:00,68.88,68.9,68.85,68.86,23324.0,62.9531,62.9714,62.9257,62.9349,23324.0
2017-09-14 14:55:00,68.87,68.88,68.84,68.87,26104.0,62.944,62.9531,62.9166,62.944,26104.0
2017-09-14 15:00:00,68.87,68.92,68.85,68.92,26600.0,62.944,62.9897,62.9257,62.9897,26600.0
2017-09-14 15:05:00,68.92,68.92,68.88,68.9,24165.0,62.9897,62.9897,62.9531,62.9714,24165.0
2017-09-14 15:10:00,68.9,68.91,68.85,68.86,24161.0,62.9714,62.9806,62.9257,62.9349,24161.0
2017-09-14 15:15:00,68.85,68.86,68.8,68.86,33639.0,62.9257,62.9349,62.88,62.9349,33639.0
2017-09-14 15:20:00,68.86,68.86,68.82,68.86,30710.0,62.9349,62.9349,62.8983,62.9349,30710.0
2017-09-14 15:25:00,68.85,68.86,68.72,68.72,28362.0,62.9257,62.9349,62.8069,62.8069,28362.0
2017-09-14 15:30:00,68.73,68.78,68.71,68.78,35073.0,62.816,62.8617,62.7978,62.8617,35073.0
2017-09-14 15:35:00,68.78,68.83,68.77,68.83,33019.0,62.8617,62.9074,62.8526,62.9074,33019.0
2017-09-14 15:40:00,68.83,68.83,68.76,68.77,49515.0,62.9074,62.9074,62.8435,62.8526,49515.0
2017-09-14 15:45:00,68.77,68.81,68.76,68.81,46145.0,62.8526,62.8892,62.8435,62.8892,46145.0
2017-09-14 15:50:00,68.81,68.82,68.75,68.75,69014.0,62.8892,62.8983,62.8343,62.8343,69014.0
2017-09-14 15:55:00,68.75,68.76,68.69,68.75,143320.0,62.8343,62.8435,62.7795,62.8343,143320.0
2017-09-15 09:30:00,67.27,67.34,66.81,66.96,627668.0,61.4817,61.5456,61.0613,61.1983,627668.0
2017-09-15 09:35:00,66.98,67.04,66.75,66.81,191245.0,61.2166,61.2715,61.0064,61.0613,191245.0
2017-09-15 09:40:00,66.83,66.83,66.36,66.36,208251.0,61.0795,61.0795,60.65,60.65,208251.0
2017-09-15 09:45:00,66.38,66.39,66.15,66.15,129238.0,60.6683,60.6774,60.458,60.458,129238.0
2017-09-15 09:50:00,66.16,66.16,65.85,65.93,188302.0,60.4672,60.4672,60.1839,60.257,188302.0
2017-09-15 09:55:00,65.93,66.02,65.82,65.97,178207.0,60.257,60.3392,60.1564,60.2935,178207.0
2017-09-15 10:00:00,65.96,66.0,65.78,65.88,239841.0,60.2844,60.321,60.1199,60.2113,239841.0
2017-09-15 10:05:00,65.89,65.89,65.57,65.6,144631.0,60.2204,60.2204,59.928,59.9554,144631.0
2017-09-15 10:10:00,65.59,65.63,65.4,65.45,217419.0,59.9462,59.9828,59.7726,59.8183,217419.0
2017-09-15 10:15:00,65.45,65.63,65.4,65.58,151011.0,59.8183,59.9828,59.7726,59.9371,151011.0
2017-09-15 10:20:00,65.58,65.74,65.56,65.61,187432.0,59.9371,60.0833,59.9188,59.9645,187432.0
2017-09-15 10:25:00,65.6,65.61,65.41,65.46,184141.0,59.9554,59.9645,59.7817,59.8274,184141.0
2017-09-15 10:30:00,65.46,65.59,65.27,65.3,165832.0,59.8274,59.9462,59.6538,59.6812,165832.0
2017-09-15 10:35:00,65.31,65.56,65.3,65.53,101540.0,59.6903,59.9188,59.6812,59.8914,101540.0
2017-09-15 10:40:00,65.55,65.7,65.38,65.43,114807.0,59.9097,60.0468,59.7543,59.8,114807.0
2017-09-15 10:45:00,65.43,65.59,65.41,65.56,53085.0,59.8,59.9462,59.7817,59.9188,53085.0
2017-09-15 10:50:00,65.56,65.66,65.54,65.63,77008.0,59.9188,60.0102,59.9005,59.9828,77008.0
2017-09-15 10:55:00,65.63,65.73,65.58,65.6,186369.0,59.9828,60.0742,59.9371,59.9554,186369.0
2017-09-15 11:00:00,65.59,65.59,65.39,65.42,119956.0,59.9462,59.9462,59.7634,59.7909,119956.0
2017-09-15 11:05:00,65.43,65.46,65.25,65.26,59846.0,59.8,59.8274,59.6355,59.6446,59846.0
2017-09-15 11:10:00,65.26,65.26,65.08,65.14,129589.0,59.6446,59.6446,59.4801,59.535,129589.0
2017-09-15 11:15:00,65.14,65.29,65.1,65.28,126546.0,59.535,59.672,59.4984,59.6629,126546.0
2017-09-15 11:20:00,65.27,65.36,65.24,65.35,133437.0,59.6538,59.736,59.6263,59.7269,133437.0
2017-09-15 11:25:00,65.36,65.37,65.29,65.31,61548.0,59.736,59.7452,59.672,59.6903,61548.0
2017-09-15 11:30:00,65.31,65.43,65.31,65.38,58202.0,59.6903,59.8,59.6903,59.7543,58202.0
2017-09-15 11:35:00,65.38,65.52,65.36,65.5,82206.0,59.7543,59.8823,59.736,59.864,82206.0
2017-09-15 11:40:00,65.5,65.66,65.44,65.61,96131.0,59.864,60.0102,59.8091,59.9645,96131.0
2017-09-15 11:45:00,65.62,65.7,65.57,65.61,48637.0,59.9736,60.0468,59.928,59.9645,48637.0
2017-09-15 11:50:00,65.59,65.77,65.57,65.72,62127.0,59.9462,60.1107,59.928,60.065,62127.0
2017-09-15 11:55:00,65.71,65.77,65.71,65.73,68434.0,60.0559,60.1107,60.0559,60.0742,68434.0
2017-09-15 12:00:00,65.74,65.76,65.62,65.64,60035.0,60.0833,60.1016,59.9736,59.9919,60035.0
2017-09-15 12:05:00,65.64,65.76,65.61,65.69,50275.0,59.9919,60.1016,59.9645,60.0376,50275.0
2017-09-15 12:10:00,65.7,65.76,65.67,65.7,41962.0,60.0468,60.1016,60.0193,60.0468,41962.0
2017-09-15 12:15:00,65.68,65.69,65.64,65.66,37062.0,60.0285,60.0376,59.9919,60.0102,37062.0
2017-09-15 12:20:00,65.67,65.76,65.64,65.66,50752.0,60.0193,60.1016,59.9919,60.0102,50752.0
2017-09-15 12:25:00,65.66,65.73,65.65,65.71,45280.0,60.0102,60.0742,60.0011,60.0559,45280.0
2017-09-15 12:30:00,65.7,65.71,65.62,65.66,132165.0,60.0468,60.0559,59.9736,60.0102,132165.0
2017-09-15 12:35:00,65.66,65.66,65.49,65.51,55169.0,60.0102,60.0102,59.8548,59.8731,55169.0
2017-09-15 12:40:00,65.51,65.53,65.42,65.46,55939.0,59.8731,59.8914,59.7909,59.8274,55939.0
2017-09-15 12:45:00,65.47,65.49,65.41,65.41,30708.0,59.8366,59.8548,59.7817,59.7817,30708.0
2017-09-15 12:50:00,65.41,65.42,65.35,65.35,33484.0,59.7817,59.7909,59.7269,59.7269,33484.0
2017-09-15 12:55:00,65.35,65.38,65.31,65.37,35782.0,59.7269,59.7543,59.6903,59.7452,35782.0
2017-09-15 13:00:00,65.38,65.5,65.38,65.46,57308.0,59.7543,59.864,59.7543,59.8274,57308.0
2017-09-15 13:05:00,65.46,65.48,65.41,65.41,21891.0,59.8274,59.8457,59.7817,59.7817,21891.0
2017-09-15 13:10:00,65.41,65.43,65.35,65.42,31549.0,59.7817,59.8,59.7269,59.7909,31549.0
2017-09-15 13:15:00,65.42,65.5,65.42,65.5,35233.0,59.7909,59.864,59.7909,59.864,35233.0
2017-09-15 13:20:00,65.5,65.55,65.44,65.45,64217.0,59.864,59.9097,59.8091,59.8183,64217.0
2017-09-15 13:25:00,65.44,65.5,65.38,65.45,30653.0,59.8091,59.864,59.7543,59.8183,30653.0
2017-09-15 13:30:00,65.46,65.49,65.42,65.48,22844.0,59.8274,59.8548,59.7909,59.8457,22844.0
2017-09-15 13:35:00,65.48,65.48,65.42,65.44,50272.0,59.8457,59.8457,59.7909,59.8091,50272.0
2017-09-15 13:40:00,65.44,65.49,65.44,65.46,114836.0,59.8091,59.8548,59.8091,59.8274,114836.0
2017-09-15 13:45:00,65.45,65.62,65.45,65.59,44555.0,59.8183,59.9736,59.8183,59.9462,44555.0
2017-09-15 13:50:00,65.59,65.67,65.58,65.64,37268.0,59.9462,60.0193,59.9371,59.9919,37268.0
2017-09-15 13:55:00,65.64,65.65,65.58,65.62,42137.0,59.9919,60.0011,59.9371,59.9736,42137.0
2017-09-15 14:00:00,65.62,65.63,65.54,65.54,38249.0,59.9736,59.9828,59.9005,59.9005,38249.0
2017-09-15 14:05:00,65.55,65.57,65.52,65.57,28704.0,59.9097,59.928,59.8823,59.928,28704.0
2017-09-15 14:10:00,65.56,65.77,65.56,65.71,58863.0,59.9188,60.1107,59.9188,60.0559,58863.0
2017-09-15 14:15:00,65.7,65.83,65.66,65.83,51677.0,60.0468,60.1656,60.0102,60.1656,51677.0
2017-09-15 14:20:00,65.82,65.85,65.71,65.78,48934.0,60.1564,60.1839,60.0559,60.1199,48934.0
2017-09-15 14:25:00,65.78,65.83,65.72,65.73,40273.0,60.1199,60.1656,60.065,60.0742,40273.0
2017-09-15 14:30:00,65.74,65.93,65.73,65.91,74748.0,60.0833,60.257,60.0742,60.2387,74748.0
2017-09-15 14:35:00,65.91,65.95,65.84,65.92,61647.0,60.2387,60.2753,60.1747,60.2478,61647.0
2017-09-15 14:40:00,65.91,65.94,65.88,65.93,40285.0,60.2387,60.2661,60.2113,60.257,40285.0
2017-09-15 14:45:00,65.93,66.01,65.88,65.9,108841.0,60.257,60.3301,60.2113,60.2296,108841.0
2017-09-15 14:50:00,65.9,65.95,65.89,65.92,57081.0,60.2296,60.2753,60.2204,60.2478,57081.0
2017-09-15 14:55:00,65.93,65.95,65.89,65.9,36280.0,60.257,60.2753,60.2204,60.2296,36280.0
2017-09-15 15:00:00,65.9,65.92,65.85,65.89,85995.0,60.2296,60.2478,60.1839,60.2204,85995.0
2017-09-15 15:05:00,65.9,65.9,65.8,65.84,92674.0,60.2296,60.2296,60.1382,60.1747,92674.0
2017-09-15 15:10:00,65.84,65.86,65.74,65.76,55439.0,60.1747,60.193,60.0833,60.1016,55439.0
2017-09-15 15:15:00,65.75,65.77,65.7,65.73,55089.0,60.0925,60.1107,60.0468,60.0742,55089.0
2017-09-15 15:20:00,65.73,65.76,65.72,65.72,43971.0,60.0742,60.1016,60.065,60.065,43971.0
2017-09-15 15:25:00,65.72,65.79,65.71,65.76,44075.0,60.065,60.129,60.0559,60.1016,44075.0
2017-09-15 15:30:00,65.76,65.79,65.74,65.77,64565.0,60.1016,60.129,60.0833,60.1107,64565.0
2017-09-15 15:35:00,65.76,65.77,65.62,65.67,101286.0,60.1016,60.1107,59.9736,60.0193,101286.0
2017-09-15 15:40:00,65.67,65.9,65.67,65.85,134300.0,60.0193,60.2296,60.0193,60.1839,134300.0
2017-09-15 15:45:00,65.86,65.94,65.85,65.91,190921.0,60.193,60.2661,60.1839,60.2387,190921.0
2017-09-15 15:50:00,65.92,65.96,65.84,65.88,170470.0,60.2478,60.2844,60.1747,60.2113,170470.0
2017-09-15 15:55:00,65.87,65.94,65.82,65.94,506466.0,60.2021,60.2661,60.1564,60.2661,506466.0
2017-09-18 09:30:00,65.5,65.63,65.22,65.22,193920.0,59.864,59.9828,59.6081,59.6081,193920.0
2017-09-18 09:35:00,65.22,65.85,65.22,65.75,142226.0,59.6081,60.1839,59.6081,60.0925,142226.0
2017-09-18 09:40:00,65.75,66.02,65.74,65.95,77117.0,60.0925,60.3392,60.0833,60.2753,77117.0
2017-09-18 09:45:00,65.97,65.99,65.82,65.87,41359.0,60.2935,60.3118,60.1564,60.2021,41359.0
2017-09-18 09:50:00,65.87,66.03,65.86,65.89,70015.0,60.2021,60.3484,60.193,60.2204,70015.0
2017-09-18 09:55:00,65.89,65.94,65.76,65.8,54917.0,60.2204,60.2661,60.1016,60.1382,54917.0
2017-09-18 10:00:00,65.78,65.96,65.78,65.91,71797.0,60.1199,60.2844,60.1199,60.2387,71797.0
2017-09-18 10:05:00,65.92,65.93,65.81,65.82,99384.0,60.2478,60.257,60.1473,60.1564,99384.0
2017-09-18 10:10:00,65.81,65.81,65.71,65.75,54547.0,60.1473,60.1473,60.0559,60.0925,54547.0
2017-09-18 10:15:00,65.75,65.76,65.67,65.71,75641.0,60.0925,60.1016,60.0193,60.0559,75641.0
2017-09-18 10:20:00,65.72,65.74,65.66,65.73,45068.0,60.065,60.0833,60.0102,60.0742,45068.0
2017-09-18 10:25:00,65.74,65.75,65.66,65.7,53066.0,60.0833,60.0925,60.0102,60.0468,53066.0
2017-09-18 10:30:00,65.71,65.74,65.62,65.69,70101.0,60.0559,60.0833,59.9736,60.0376,70101.0
2017-09-18 10:35:00,65.7,65.79,65.67,65.75,49386.0,60.0468,60.129,60.0193,60.0925,49386.0
2017-09-18 10:40:00,65.74,65.8,65.68,65.79,46041.0,60.0833,60.1382,60.0285,60.129,46041.0
2017-09-18 10:45:00,65.78,65.88,65.78,65.84,78974.0,60.1199,60.2113,60.1199,60.1747,78974.0
2017-09-18 10:50:00,65.85,65.94,65.85,65.89,34612.0,60.1839,60.2661,60.1839,60.2204,34612.0
2017-09-18 10:55:00,65.89,65.92,65.85,65.89,51346.0,60.2204,60.2478,60.1839,60.2204,51346.0
2017-09-18 11:00:00,65.9,65.91,65.84,65.91,49456.0,60.2296,60.2387,60.1747,60.2387,49456.0
2017-09-18 11:05:00,65.9,65.93,65.85,65.88,48475.0,60.2296,60.257,60.1839,60.2113,48475.0
2017-09-18 11:10:00,65.87,65.93,65.85,65.85,54739.0,60.2021,60.257,60.1839,60.1839,54739.0
2017-09-18 11:15:00,65.86,65.9,65.85,65.85,30109.0,60.193,60.2296,60.1839,60.1839,30109.0
2017-09-18 11:20:00,65.85,65.88,65.79,65.84,32754.0,60.1839,60.2113,60.129,60.1747,32754.0
2017-09-18 11:25:00,65.84,65.89,65.82,65.89,28630.0,60.1747,60.2204,60.1564,60.2204,28630.0
2017-09-18 11:30:00,65.89,65.98,65.88,65.97,41757.0,60.2204,60.3027,60.2113,60.2935,41757.0
2017-09-18 11:35:00,65.97,66.02,65.94,66.02,31823.0,60.2935,60.3392,60.2661,60.3392,31823.0
2017-09-18 11:40:00,66.02,66.09,65.97,65.97,40325.0,60.3392,60.4032,60.2935,60.2935,40325.0
2017-09-18 11:45:00,65.97,66.03,65.94,65.96,29964.0,60.2935,60.3484,60.2661,60.2844,29964.0
2017-09-18 11:50:00,65.95,65.98,65.92,65.98,32342.0,60.2753,60.3027,60.2478,60.3027,32342.0
2017-09-18 11:55:00,65.97,66.05,65.95,66.02,32844.0,60.2935,60.3666,60.2753,60.3392,32844.0
2017-09-18 12:00:00,66.02,66.04,65.89,65.9,31777.0,60.3392,60.3575,60.2204,60.2296,31777.0
2017-09-18 12:05:00,65.89,65.9,65.75,65.77,60128.0,60.2204,60.2296,60.0925,60.1107,60128.0
2017-09-18 12:10:00,65.77,65.79,65.65,65.65,35481.0,60.1107,60.129,60.0011,60.0011,35481.0
2017-09-18 12:15:00,65.66,65.69,65.55,65.57,44946.0,60.0102,60.0376,59.9097,59.928,44946.0
2017-09-18 12:20:00,65.57,65.59,65.48,65.49,34173.0,59.928,59.9462,59.8457,59.8548,34173.0
2017-09-18 12:25:00,65.48,65.53,65.43,65.47,33386.0,59.8457,59.8914,59.8,59.8366,33386.0
2017-09-18 12:30:00,65.47,65.48,65.43,65.45,32331.0,59.8366,59.8457,59.8,59.8183,32331.0
2017-09-18 12:35:00,65.44,65.47,65.41,65.45,42550.0,59.8091,59.8366,59.7817,59.8183,42550.0
2017-09-18 12:40:00,65.44,65.45,65.35,65.36,25876.0,59.8091,59.8183,59.7269,59.736,25876.0
2017-09-18 12:45:00,65.36,65.37,65.26,65.26,30665.0,59.736,59.7452,59.6446,59.6446,30665.0
2017-09-18 12:50:00,65.26,65.32,65.25,65.31,22797.0,59.6446,59.6995,59.6355,59.6903,22797.0
2017-09-18 12:55:00,65.32,65.4,65.31,65.37,19765.0,59.6995,59.7726,59.6903,59.7452,19765.0
2017-09-18 13:00:00,65.38,65.46,65.38,65.41,22309.0,59.7543,59.8274,59.7543,59.7817,22309.0
2017-09-18 13:05:00,65.41,65.44,65.37,65.44,19228.0,59.7817,59.8091,59.7452,59.8091,19228.0
2017-09-18 13:10:00,65.43,65.43,65.4,65.42,18095.0,59.8,59.8,59.7726,59.7909,18095.0
2017-09-18 13:15:00,65.42,65.49,65.42,65.49,14264.0,59.7909,59.8548,59.7909,59.8548,14264.0
2017-09-18 13:20:00,65.49,65.53,65.47,65.53,14095.0,59.8548,59.8914,59.8366,59.8914,14095.0
2017-09-18 13:25:00,65.52,65.52,65.44,65.44,40412.0,59.8823,59.8823,59.8091,59.8091,40412.0
2017-09-18 13:30:00,65.44,65.44,65.27,65.3,53195.0,59.8091,59.8091,59.6538,59.6812,53195.0
2017-09-18 13:35:00,65.29,65.3,65.24,65.27,44460.0,59.672,59.6812,59.6263,59.6538,44460.0
2017-09-18 13:40:00,65.27,65.29,65.24,65.24,37564.0,59.6538,59.672,59.6263,59.6263,37564.0
2017-09-18 13:45:00,65.24,65.26,65.21,65.23,31013.0,59.6263,59.6446,59.5989,59.6172,31013.0
2017-09-18 13:50:00,65.23,65.29,65.22,65.28,27741.0,59.6172,59.672,59.6081,59.6629,27741.0
2017-09-18 13:55:00,65.28,65.28,65.09,65.09,101858.0,59.6629,59.6629,59.4893,59.4893,101858.0
2017-09-18 14:00:00,65.09,65.1,65.04,65.07,46642.0,59.4893,59.4984,59.4436,59.471,46642.0
2017-09-18 14:05:00,65.07,65.24,65.06,65.23,49562.0,59.471,59.6263,59.4618,59.6172,49562.0
2017-09-18 14:10:00,65.22,65.22,65.1,65.11,53816.0,59.6081,59.6081,59.4984,59.5075,53816.0
2017-09-18 14:15:00,65.11,65.11,64.94,64.95,75385.0,59.5075,59.5075,59.3522,59.3613,75385.0
2017-09-18 14:20:00,64.94,65.13,64.93,65.1,67470.0,59.3522,59.5258,59.343,59.4984,67470.0
2017-09-18 14:25:00,65.1,65.22,65.05,65.15,32868.0,59.4984,59.6081,59.4527,59.5441,32868.0
2017-09-18 14:30:00,65.15,65.15,65.08,65.08,24000.0,59.5441,59.5441,59.4801,59.4801,24000.0
2017-09-18 14:35:00,65.07,65.12,65.03,65.06,31955.0,59.471,59.5167,59.4344,59.4618,31955.0
2017-09-18 14:40:00,65.06,65.1,65.04,65.05,26285.0,59.4618,59.4984,59.4436,59.4527,26285.0
2017-09-18 14:45:00,65.04,65.09,65.04,65.06,42160.0,59.4436,59.4893,59.4436,59.4618,42160.0
2017-09-18 14:50:00,65.05,65.08,65.02,65.03,27153.0,59.4527,59.4801,59.4253,59.4344,27153.0
2017-09-18 14:55:00,65.03,65.1,65.03,65.09,30557.0,59.4344,59.4984,59.4344,59.4893,30557.0
2017-09-18 15:00:00,65.09,65.12,65.06,65.12,35239.0,59.4893,59.5167,59.4618,59.5167,35239.0
2017-09-18 15:05:00,65.12,65.15,65.09,65.14,41075.0,59.5167,59.5441,59.4893,59.535,41075.0
2017-09-18 15:10:00,65.15,65.2,65.13,65.15,39087.0,59.5441,59.5898,59.5258,59.5441,39087.0
2017-09-18 15:15:00,65.16,65.21,65.13,65.17,31082.0,59.5532,59.5989,59.5258,59.5624,31082.0
2017-09-18 15:20:00,65.17,65.21,65.15,65.18,36905.0,59.5624,59.5989,59.5441,59.5715,36905.0
2017-09-18 15:25:00,65.18,65.22,65.16,65.19,38790.0,59.5715,59.6081,59.5532,59.5806,38790.0
2017-09-18 15:30:00,65.19,65.21,65.17,65.2,67328.0,59.5806,59.5989,59.5624,59.5898,67328.0
2017-09-18 15:35:00,65.21,65.22,65.14,65.17,66592.0,59.5989,59.6081,59.535,59.5624,66592.0
2017-09-18 15:40:00,65.17,65.2,65.15,65.2,80792.0,59.5624,59.5898,59.5441,59.5898,80792.0
2017-09-18 15:45:00,65.19,65.19,65.13,65.16,92716.0,59.5806,59.5806,59.5258,59.5532,92716.0
2017-09-18 15:50:00,65.16,65.16,65.04,65.1,139353.0,59.5532,59.5532,59.4436,59.4984,139353.0
2017-09-18 15:55:00,65.11,65.18,65.08,65.17,223653.0,59.5075,59.5715,59.4801,59.5624,223653.0
2017-09-19 09:30:00,65.2,65.2,64.74,64.86,161445.0,59.5898,59.5898,59.1694,59.279,161445.0
2017-09-19 09:35:00,64.88,64.95,64.64,64.95,106245.0,59.2973,59.3613,59.078,59.3613,106245.0
2017-09-19 09:40:00,64.93,64.94,64.77,64.91,56419.0,59.343,59.3522,59.1968,59.3247,56419.0
2017-09-19 09:45:00,64.9,65.05,64.86,65.04,64386.0,59.3156,59.4527,59.279,59.4436,64386.0
2017-09-19 09:50:00,65.04,65.39,65.04,65.34,94553.0,59.4436,59.7634,59.4436,59.7177,94553.0
2017-09-19 09:55:00,65.34,65.49,65.3,65.47,76029.0,59.7177,59.8548,59.6812,59.8366,76029.0
2017-09-19 10:00:00,65.47,65.56,65.45,65.48,58705.0,59.8366,59.9188,59.8183,59.8457,58705.0
2017-09-19 10:05:00,65.49,65.49,65.38,65.45,41673.0,59.8548,59.8548,59.7543,59.8183,41673.0
2017-09-19 10:10:00,65.46,65.47,65.34,65.4,40614.0,59.8274,59.8366,59.7177,59.7726,40614.0
2017-09-19 10:15:00,65.4,65.41,65.3,65.38,75059.0,59.7726,59.7817,59.6812,59.7543,75059.0
2017-09-19 10:20:00,65.37,65.37,65.17,65.18,45439.0,59.7452,59.7452,59.5624,59.5715,45439.0
2017-09-19 10:25:00,65.17,65.21,65.11,65.14,38308.0,59.5624,59.5989,59.5075,59.535,38308.0
2017-09-19 10:30:00,65.14,65.16,65.06,65.08,57109.0,59.535,59.5532,59.4618,59.4801,57109.0
2017-09-19 10:35:00,65.09,65.22,65.08,65.22,57133.0,59.4893,59.6081,59.4801,59.6081,57133.0
2017-09-19 10:40:00,65.21,65.28,65.18,65.28,76411.0,59.5989,59.6629,59.5715,59.6629,76411.0
2017-09-19 10:45:00,65.28,65.29,65.2,65.21,44405.0,59.6629,59.672,59.5898,59.5989,44405.0
2017-09-19 10:50:00,65.2,65.25,65.09,65.23,74015.0,59.5898,59.6355,59.4893,59.6172,74015.0
2017-09-19 10:55:00,65.23,65.34,65.23,65.28,35314.0,59.6172,59.7177,59.6172,59.6629,35314.0
2017-09-19 11:00:00,65.27,65.27,65.1,65.15,50869.0,59.6538,59.6538,59.4984,59.5441,50869.0
2017-09-19 11:05:00,65.15,65.18,65.04,65.06,35375.0,59.5441,59.5715,59.4436,59.4618,35375.0
2017-09-19 11:10:00,65.06,65.21,65.06,65.15,76959.0,59.4618,59.5989,59.4618,59.5441,76959.0
2017-09-19 11:15:00,65.15,65.15,65.09,65.1,54521.0,59.5441,59.5441,59.4893,59.4984,54521.0
2017-09-19 11:20:00,65.09,65.1,65.05,65.09,44511.0,59.4893,59.4984,59.4527,59.4893,44511.0
2017-09-19 11:25:00,65.1,65.1,64.97,64.99,46304.0,59.4984,59.4984,59.3796,59.3979,46304.0
2017-09-19 11:30:00,65.0,65.06,64.96,65.05,45228.0,59.407,59.4618,59.3704,59.4527,45228.0
2017-09-19 11:35:00,65.05,65.05,64.97,64.98,49338.0,59.4527,59.4527,59.3796,59.3887,49338.0
2017-09-19 11:40:00,64.98,65.0,64.96,64.96,27312.0,59.3887,59.407,59.3704,59.3704,27312.0
2017-09-19 11:45:00,64.95,65.05,64.95,65.03,26164.0,59.3613,59.4527,59.3613,59.4344,26164.0
2017-09-19 11:50:00,65.03,65.03,64.95,65.02,29882.0,59.4344,59.4344,59.3613,59.4253,29882.0
2017-09-19 11:55:00,65.01,65.06,64.97,64.99,29841.0,59.4161,59.4618,59.3796,59.3979,29841.0
2017-09-19 12:00:00,65.0,65.01,64.95,64.95,31008.0,59.407,59.4161,59.3613,59.3613,31008.0
2017-09-19 12:05:00,64.94,64.98,64.9,64.93,28151.0,59.3522,59.3887,59.3156,59.343,28151.0
2017-09-19 12:10:00,64.94,64.95,64.87,64.9,30462.0,59.3522,59.3613,59.2882,59.3156,30462.0
2017-09-19 12:15:00,64.89,64.95,64.88,64.92,26268.0,59.3065,59.3613,59.2973,59.3339,26268.0
2017-09-19 12:20:00,64.91,64.92,64.87,64.9,16821.0,59.3247,59.3339,59.2882,59.3156,16821.0
2017-09-19 12:25:00,64.9,64.94,64.89,64.94,26870.0,59.3156,59.3522,59.3065,59.3522,26870.0
2017-09-19 12:30:00,64.94,65.0,64.94,64.97,17002.0,59.3522,59.407,59.3522,59.3796,17002.0
2017-09-19 12:35:00,64.97,65.0,64.93,64.94,17715.0,59.3796,59.407,59.343,59.3522,17715.0
2017-09-19 12:40:00,64.95,64.98,64.94,64.96,28880.0,59.3613,59.3887,59.3522,59.3704,28880.0
2017-09-19 12:45:00,64.96,64.98,64.91,64.91,19566.0,59.3704,59.3887,59.3247,59.3247,19566.0
2017-09-19 12:50:00,64.91,64.93,64.87,64.88,29222.0,59.3247,59.343,59.2882,59.2973,29222.0
2017-09-19 12:55:00,64.88,64.92,64.87,64.9,31661.0,59.2973,59.3339,59.2882,59.3156,31661.0
2017-09-19 13:00:00,64.9,64.91,64.79,64.81,37237.0,59.3156,59.3247,59.2151,59.2333,37237.0
2017-09-19 13:05:00,64.8,64.85,64.79,64.83,20895.0,59.2242,59.2699,59.2151,59.2516,20895.0
2017-09-19 13:10:00,64.83,64.86,64.81,64.85,18782.0,59.2516,59.279,59.2333,59.2699,18782.0
2017-09-19 13:15:00,64.85,64.85,64.81,64.83,15119.0,59.2699,59.2699,59.2333,59.2516,15119.0
2017-09-19 13:20:00,64.83,64.87,64.8,64.85,17416.0,59.2516,59.2882,59.2242,59.2699,17416.0
2017-09-19 13:25:00,64.85,64.95,64.83,64.95,42995.0,59.2699,59.3613,59.2516,59.3613,42995.0
2017-09-19 13:30:00,64.95,64.99,64.91,64.94,18611.0,59.3613,59.3979,59.3247,59.3522,18611.0
2017-09-19 13:35:00,64.94,64.97,64.94,64.96,21052.0,59.3522,59.3796,59.3522,59.3704,21052.0
2017-09-19 13:40:00,64.95,64.96,64.89,64.92,21495.0,59.3613,59.3704,59.3065,59.3339,21495.0
2017-09-19 13:45:00,64.91,64.93,64.89,64.92,20177.0,59.3247,59.343,59.3065,59.3339,20177.0
2017-09-19 13:50:00,64.93,64.98,64.92,64.97,22858.0,59.343,59.3887,59.3339,59.3796,22858.0
2017-09-19 13:55:00,64.97,64.98,64.95,64.98,11650.0,59.3796,59.3887,59.3613,59.3887,11650.0
2017-09-19 14:00:00,64.98,64.99,64.96,64.97,19961.0,59.3887,59.3979,59.3704,59.3796,19961.0
2017-09-19 14:05:00,64.97,65.0,64.96,64.97,36072.0,59.3796,59.407,59.3704,59.3796,36072.0
2017-09-19 14:10:00,64.97,65.01,64.96,65.0,20634.0,59.3796,59.4161,59.3704,59.407,20634.0
2017-09-19 14:15:00,65.0,65.01,64.98,65.01,17498.0,59.407,59.4161,59.3887,59.4161,17498.0
2017-09-19 14:20:00,65.01,65.05,65.0,65.04,17482.0,59.4161,59.4527,59.407,59.4436,17482.0
2017-09-19 14:25:00,65.05,65.15,65.04,65.1,32475.0,59.4527,59.5441,59.4436,59.4984,32475.0
2017-09-19 14:30:00,65.1,65.15,65.07,65.14,26114.0,59.4984,59.5441,59.471,59.535,26114.0
2017-09-19 14:35:00,65.13,65.15,65.09,65.11,28453.0,59.5258,59.5441,59.4893,59.5075,28453.0
2017-09-19 14:40:00,65.12,65.12,65.08,65.09,11689.0,59.5167,59.5167,59.4801,59.4893,11689.0
2017-09-19 14:45:00,65.1,65.12,65.08,65.1,26754.0,59.4984,59.5167,59.4801,59.4984,26754.0
2017-09-19 14:50:00,65.1,65.1,65.09,65.09,5861.0,59.4984,59.4984,59.4893,59.4893,5861.0
2017-09-19 14:55:00,65.09,65.1,65.06,65.07,19138.0,59.4893,59.4984,59.4618,59.471,19138.0
2017-09-19 15:00:00,65.06,65.15,65.06,65.1,36842.0,59.4618,59.5441,59.4618,59.4984,36842.0
2017-09-19 15:05:00,65.1,65.11,65.06,65.06,13519.0,59.4984,59.5075,59.4618,59.4618,13519.0
2017-09-19 15:10:00,65.06,65.12,65.04,65.06,46304.0,59.4618,59.5167,59.4436,59.4618,46304.0
2017-09-19 15:15:00,65.05,65.06,65.01,65.02,24052.0,59.4527,59.4618,59.4161,59.4253,24052.0
2017-09-19 15:20:00,65.03,65.08,65.02,65.02,40995.0,59.4344,59.4801,59.4253,59.4253,40995.0
2017-09-19 15:25:00,65.02,65.06,65.02,65.06,25345.0,59.4253,59.4618,59.4253,59.4618,25345.0
2017-09-19 15:30:00,65.05,65.11,65.02,65.07,61534.0,59.4527,59.5075,59.4253,59.471,61534.0
2017-09-19 15:35:00,65.08,65.13,65.07,65.11,53937.0,59.4801,59.5258,59.471,59.5075,53937.0
2017-09-19 15:40:00,65.12,65.21,65.11,65.2,67038.0,59.5167,59.5989,59.5075,59.5898,67038.0
2017-09-19 15:45:00,65.21,65.25,65.2,65.25,134218.0,59.5989,59.6355,59.5898,59.6355,134218.0
2017-09-19 15:50:00,65.25,65.25,65.21,65.22,94249.0,59.6355,59.6355,59.5989,59.6081,94249.0
2017-09-19 15:55:00,65.22,65.22,65.19,65.21,178034.0,59.6081,59.6081,59.5806,59.5989,178034.0
2017-09-20 09:30:00,65.17,65.31,65.04,65.04,69751.0,59.5624,59.6903,59.4436,59.4436,69751.0
2017-09-20 09:35:00,65.02,65.08,64.8,65.06,42003.0,59.4253,59.4801,59.2242,59.4618,42003.0
2017-09-20 09:40:00,65.1,65.19,65.05,65.13,28292.0,59.4984,59.5806,59.4527,59.5258,28292.0
2017-09-20 09:45:00,65.15,65.21,65.05,65.06,37287.0,59.5441,59.5989,59.4527,59.4618,37287.0
2017-09-20 09:50:00,65.06,65.06,64.84,64.89,25473.0,59.4618,59.4618,59.2608,59.3065,25473.0
2017-09-20 09:55:00,64.87,64.9,64.78,64.8,40004.0,59.2882,59.3156,59.2059,59.2242,40004.0
2017-09-20 10:00:00,64.8,64.8,64.43,64.44,121018.0,59.2242,59.2242,58.886,58.8952,121018.0
2017-09-20 10:05:00,64.44,64.58,64.32,64.33,79805.0,58.8952,59.0231,58.7855,58.7946,79805.0
2017-09-20 10:10:00,64.32,64.5,64.31,64.41,89733.0,58.7855,58.95,58.7764,58.8678,89733.0
2017-09-20 10:15:00,64.41,64.43,64.14,64.18,102255.0,58.8678,58.886,58.621,58.6576,102255.0
2017-09-20 10:20:00,64.19,64.43,64.16,64.43,53079.0,58.6667,58.886,58.6393,58.886,53079.0
2017-09-20 10:25:00,64.44,64.49,64.31,64.4,42443.0,58.8952,58.9409,58.7764,58.8586,42443.0
2017-09-20 10:30:00,64.39,64.44,64.32,64.39,33137.0,58.8495,58.8952,58.7855,58.8495,33137.0
2017-09-20 10:35:00,64.39,64.45,64.28,64.28,27438.0,58.8495,58.9043,58.749,58.749,27438.0
2017-09-20 10:40:00,64.28,64.34,64.25,64.3,43699.0,58.749,58.8038,58.7215,58.7672,43699.0
2017-09-20 10:45:00,64.29,64.46,64.29,64.44,41465.0,58.7581,58.9135,58.7581,58.8952,41465.0
2017-09-20 10:50:00,64.44,64.52,64.44,64.48,36591.0,58.8952,58.9683,58.8952,58.9317,36591.0
2017-09-20 10:55:00,64.48,64.55,64.41,64.55,36967.0,58.9317,58.9957,58.8678,58.9957,36967.0
2017-09-20 11:00:00,64.56,64.59,64.47,64.48,39245.0,59.0049,59.0323,58.9226,58.9317,39245.0
2017-09-20 11:05:00,64.48,64.57,64.45,64.5,42606.0,58.9317,59.014,58.9043,58.95,42606.0
2017-09-20 11:10:00,64.51,64.63,64.51,64.59,63927.0,58.9592,59.0688,58.9592,59.0323,63927.0
2017-09-20 11:15:00,64.6,64.62,64.56,64.6,24660.0,59.0414,59.0597,59.0049,59.0414,24660.0
2017-09-20 11:20:00,64.6,64.7,64.58,64.67,48128.0,59.0414,59.1328,59.0231,59.1054,48128.0
2017-09-20 11:25:00,64.67,64.67,64.48,64.51,33788.0,59.1054,59.1054,58.9317,58.9592,33788.0
2017-09-20 11:30:00,64.51,64.59,64.5,64.54,25667.0,58.9592,59.0323,58.95,58.9866,25667.0
2017-09-20 11:35:00,64.55,64.56,64.49,64.51,24676.0,58.9957,59.0049,58.9409,58.9592,24676.0
2017-09-20 11:40:00,64.5,64.54,64.48,64.49,14108.0,58.95,58.9866,58.9317,58.9409,14108.0
2017-09-20 11:45:00,64.49,64.53,64.47,64.53,27806.0,58.9409,58.9774,58.9226,58.9774,27806.0
2017-09-20 11:50:00,64.54,64.54,64.38,64.39,23205.0,58.9866,58.9866,58.8403,58.8495,23205.0
2017-09-20 11:55:00,64.38,64.43,64.36,64.42,20045.0,58.8403,58.886,58.8221,58.8769,20045.0
2017-09-20 12:00:00,64.39,64.44,64.36,64.4,21539.0,58.8495,58.8952,58.8221,58.8586,21539.0
2017-09-20 12:05:00,64.4,64.42,64.34,64.39,25369.0,58.8586,58.8769,58.8038,58.8495,25369.0
2017-09-20 12:10:00,64.38,64.44,64.38,64.42,24169.0,58.8403,58.8952,58.8403,58.8769,24169.0
2017-09-20 12:15:00,64.42,64.42,64.35,64.36,20049.0,58.8769,58.8769,58.8129,58.8221,20049.0
2017-09-20 12:20:00,64.36,64.42,64.34,64.39,20838.0,58.8221,58.8769,58.8038,58.8495,20838.0
2017-09-20 12:25:00,64.39,64.43,64.36,64.38,32313.0,58.8495,58.886,58.8221,58.8403,32313.0
2017-09-20 12:30:00,64.37,64.4,64.36,64.38,13529.0,58.8312,58.8586,58.8221,58.8403,13529.0
2017-09-20 12:35:00,64.38,64.4,64.34,64.37,21434.0,58.8403,58.8586,58.8038,58.8312,21434.0
2017-09-20 12:40:00,64.38,64.41,64.34,64.41,22111.0,58.8403,58.8678,58.8038,58.8678,22111.0
2017-09-20 12:45:00,64.41,64.42,64.34,64.34,13655.0,58.8678,58.8769,58.8038,58.8038,13655.0
2017-09-20 12:50:00,64.35,64.41,64.34,64.37,23376.0,58.8129,58.8678,58.8038,58.8312,23376.0
2017-09-20 12:55:00,64.37,64.42,64.36,64.39,28054.0,58.8312,58.8769,58.8221,58.8495,28054.0
2017-09-20 13:00:00,64.39,64.4,64.36,64.39,22507.0,58.8495,58.8586,58.8221,58.8495,22507.0
2017-09-20 13:05:00,64.38,64.46,64.37,64.42,25609.0,58.8403,58.9135,58.8312,58.8769,25609.0
2017-09-20 13:10:00,64.42,64.45,64.4,64.45,13597.0,58.8769,58.9043,58.8586,58.9043,13597.0
2017-09-20 13:15:00,64.45,64.48,64.42,64.43,26885.0,58.9043,58.9317,58.8769,58.886,26885.0
2017-09-20 13:20:00,64.43,64.47,64.42,64.47,12555.0,58.886,58.9226,58.8769,58.9226,12555.0
2017-09-20 13:25:00,64.47,64.48,64.43,64.43,10740.0,58.9226,58.9317,58.886,58.886,10740.0
2017-09-20 13:30:00,64.44,64.48,64.43,64.47,8637.0,58.8952,58.9317,58.886,58.9226,8637.0
2017-09-20 13:35:00,64.47,64.5,64.44,64.5,11907.0,58.9226,58.95,58.8952,58.95,11907.0
2017-09-20 13:40:00,64.49,64.49,64.45,64.47,14303.0,58.9409,58.9409,58.9043,58.9226,14303.0
2017-09-20 13:45:00,64.47,64.52,64.45,64.5,16047.0,58.9226,58.9683,58.9043,58.95,16047.0
2017-09-20 13:50:00,64.51,64.52,64.41,64.41,44091.0,58.9592,58.9683,58.8678,58.8678,44091.0
2017-09-20 13:55:00,64.41,64.41,64.37,64.37,18516.0,58.8678,58.8678,58.8312,58.8312,18516.0
2017-09-20 14:00:00,64.37,64.4,64.27,64.32,45805.0,58.8312,58.8586,58.7398,58.7855,45805.0
2017-09-20 14:05:00,64.33,64.33,64.26,64.28,28221.0,58.7946,58.7946,58.7307,58.749,28221.0
2017-09-20 14:10:00,64.28,64.3,64.21,64.24,35847.0,58.749,58.7672,58.685,58.7124,35847.0
2017-09-20 14:15:00,64.24,64.28,64.21,64.23,25350.0,58.7124,58.749,58.685,58.7033,25350.0
2017-09-20 14:20:00,64.23,64.23,63.94,64.06,80210.0,58.7033,58.7033,58.4382,58.5479,80210.0
2017-09-20 14:25:00,64.09,64.22,64.03,64.18,38513.0,58.5753,58.6941,58.5205,58.6576,38513.0
2017-09-20 14:30:00,64.17,64.21,64.12,64.15,37967.0,58.6484,58.685,58.6027,58.6301,37967.0
2017-09-20 14:35:00,64.15,64.2,64.09,64.16,43104.0,58.6301,58.6758,58.5753,58.6393,43104.0
2017-09-20 14:40:00,64.16,64.19,64.13,64.15,49107.0,58.6393,58.6667,58.6119,58.6301,49107.0
2017-09-20 14:45:00,64.16,64.36,64.16,64.34,69986.0,58.6393,58.8221,58.6393,58.8038,69986.0
2017-09-20 14:50:00,64.33,64.34,64.2,64.2,54028.0,58.7946,58.8038,58.6758,58.6758,54028.0
2017-09-20 14:55:00,64.21,64.26,64.19,64.22,52268.0,58.685,58.7307,58.6667,58.6941,52268.0
2017-09-20 15:00:00,64.22,64.32,64.21,64.3,57348.0,58.6941,58.7855,58.685,58.7672,57348.0
2017-09-20 15:05:00,64.3,64.35,64.27,64.29,48464.0,58.7672,58.8129,58.7398,58.7581,48464.0
2017-09-20 15:10:00,64.28,64.29,64.26,64.27,20070.0,58.749,58.7581,58.7307,58.7398,20070.0
2017-09-20 15:15:00,64.26,64.29,64.25,64.27,18800.0,58.7307,58.7581,58.7215,58.7398,18800.0
2017-09-20 15:20:00,64.27,64.33,64.26,64.31,54773.0,58.7398,58.7946,58.7307,58.7764,54773.0
2017-09-20 15:25:00,64.32,64.39,64.31,64.39,42890.0,58.7855,58.8495,58.7764,58.8495,42890.0
2017-09-20 15:30:00,64.39,64.43,64.37,64.42,82291.0,58.8495,58.886,58.8312,58.8769,82291.0
2017-09-20 15:35:00,64.42,64.43,64.38,64.41,56765.0,58.8769,58.886,58.8403,58.8678,56765.0
2017-09-20 15:40:00,64.41,64.41,64.33,64.34,70591.0,58.8678,58.8678,58.7946,58.8038,70591.0
2017-09-20 15:45:00,64.35,64.46,64.34,64.44,83723.0,58.8129,58.9135,58.8038,58.8952,83723.0
2017-09-20 15:50:00,64.45,64.51,64.44,64.48,79858.0,58.9043,58.9592,58.8952,58.9317,79858.0
2017-09-20 15:55:00,64.49,64.55,64.48,64.49,173154.0,58.9409,58.9957,58.9317,58.9409,173154.0
2017-09-21 09:30:00,64.68,64.94,64.2,64.31,215433.0,59.1145,59.3522,58.6758,58.7764,215433.0
2017-09-21 09:35:00,64.34,64.5,64.2,64.5,108718.0,58.8038,58.95,58.6758,58.95,108718.0
2017-09-21 09:40:00,64.5,64.65,64.48,64.56,71133.0,58.95,59.0871,58.9317,59.0049,71133.0
2017-09-21 09:45:00,64.56,64.66,64.44,64.56,91133.0,59.0049,59.0963,58.8952,59.0049,91133.0
2017-09-21 09:50:00,64.56,64.67,64.52,64.6,69805.0,59.0049,59.1054,58.9683,59.0414,69805.0
2017-09-21 09:55:00,64.61,64.69,64.57,64.65,62723.0,59.0506,59.1237,59.014,59.0871,62723.0
2017-09-21 10:00:00,64.64,64.67,64.54,64.66,40905.0,59.078,59.1054,58.9866,59.0963,40905.0
2017-09-21 10:05:00,64.65,64.65,64.51,64.59,30921.0,59.0871,59.0871,58.9592,59.0323,30921.0
2017-09-21 10:10:00,64.59,64.63,64.53,64.53,24653.0,59.0323,59.0688,58.9774,58.9774,24653.0
2017-09-21 10:15:00,64.54,64.55,64.46,64.46,52220.0,58.9866,58.9957,58.9135,58.9135,52220.0
2017-09-21 10:20:00,64.46,64.55,64.46,64.5,41183.0,58.9135,58.9957,58.9135,58.95,41183.0
2017-09-21 10:25:00,64.5,64.6,64.5,64.55,34572.0,58.95,59.0414,58.95,58.9957,34572.0
2017-09-21 10:30:00,64.55,64.63,64.54,64.62,38485.0,58.9957,59.0688,58.9866,59.0597,38485.0
2017-09-21 10:35:00,64.61,64.62,64.56,64.6,45044.0,59.0506,59.0597,59.0049,59.0414,45044.0
2017-09-21 10:40:00,64.6,64.61,64.43,64.45,36763.0,59.0414,59.0506,58.886,58.9043,36763.0
2017-09-21 10:45:00,64.44,64.5,64.4,64.42,64317.0,58.8952,58.95,58.8586,58.8769,64317.0
2017-09-21 10:50:00,64.42,64.43,64.32,64.37,40442.0,58.8769,58.886,58.7855,58.8312,40442.0
2017-09-21 10:55:00,64.37,64.38,64.28,64.33,27846.0,58.8312,58.8403,58.749,58.7946,27846.0
2017-09-21 11:00:00,64.34,64.53,64.34,64.53,17089.0,58.8038,58.9774,58.8038,58.9774,17089.0
2017-09-21 11:05:00,64.53,64.55,64.47,64.51,17976.0,58.9774,58.9957,58.9226,58.9592,17976.0
2017-09-21 11:10:00,64.5,64.56,64.47,64.56,22551.0,58.95,59.0049,58.9226,59.0049,22551.0
2017-09-21 11:15:00,64.56,64.58,64.5,64.53,26265.0,59.0049,59.0231,58.95,58.9774,26265.0
2017-09-21 11:20:00,64.53,64.56,64.52,64.55,23867.0,58.9774,59.0049,58.9683,58.9957,23867.0
2017-09-21 11:25:00,64.55,64.57,64.49,64.5,38362.0,58.9957,59.014,58.9409,58.95,38362.0
2017-09-21 11:30:00,64.5,64.52,64.41,64.41,27253.0,58.95,58.9683,58.8678,58.8678,27253.0
2017-09-21 11:35:00,64.41,64.47,64.41,64.45,21379.0,58.8678,58.9226,58.8678,58.9043,21379.0
2017-09-21 11:40:00,64.46,64.51,64.46,64.48,14708.0,58.9135,58.9592,58.9135,58.9317,14708.0
2017-09-21 11:45:00,64.48,64.5,64.43,64.43,32504.0,58.9317,58.95,58.886,58.886,32504.0
2017-09-21 11:50:00,64.42,64.43,64.3,64.31,40509.0,58.8769,58.886,58.7672,58.7764,40509.0
2017-09-21 11:55:00,64.31,64.34,64.29,64.34,18884.0,58.7764,58.8038,58.7581,58.8038,18884.0
2017-09-21 12:00:00,64.36,64.4,64.3,64.36,22118.0,58.8221,58.8586,58.7672,58.8221,22118.0
2017-09-21 12:05:00,64.35,64.37,64.33,64.35,21077.0,58.8129,58.8312,58.7946,58.8129,21077.0
2017-09-21 12:10:00,64.35,64.45,64.34,64.43,30937.0,58.8129,58.9043,58.8038,58.886,30937.0
2017-09-21 12:15:00,64.43,64.45,64.4,64.43,31151.0,58.886,58.9043,58.8586,58.886,31151.0
2017-09-21 12:20:00,64.42,64.44,64.34,64.34,32627.0,58.8769,58.8952,58.8038,58.8038,32627.0
2017-09-21 12:25:00,64.34,64.34,64.3,64.32,39315.0,58.8038,58.8038,58.7672,58.7855,39315.0
2017-09-21 12:30:00,64.32,64.34,64.31,64.33,25282.0,58.7855,58.8038,58.7764,58.7946,25282.0
2017-09-21 12:35:00,64.33,64.37,64.31,64.35,41337.0,58.7946,58.8312,58.7764,58.8129,41337.0
2017-09-21 12:40:00,64.34,64.39,64.34,64.39,36282.0,58.8038,58.8495,58.8038,58.8495,36282.0
2017-09-21 12:45:00,64.39,64.45,64.37,64.43,31424.0,58.8495,58.9043,58.8312,58.886,31424.0
2017-09-21 12:50:00,64.42,64.47,64.38,64.46,18206.0,58.8769,58.9226,58.8403,58.9135,18206.0
2017-09-21 12:55:00,64.45,64.52,64.45,64.46,28850.0,58.9043,58.9683,58.9043,58.9135,28850.0
2017-09-21 13:00:00,64.46,64.57,64.46,64.52,21032.0,58.9135,59.014,58.9135,58.9683,21032.0
2017-09-21 13:05:00,64.51,64.56,64.5,64.56,13050.0,58.9592,59.0049,58.95,59.0049,13050.0
2017-09-21 13:10:00,64.56,64.67,64.56,64.67,24001.0,59.0049,59.1054,59.0049,59.1054,24001.0
2017-09-21 13:15:00,64.65,64.76,64.65,64.7,27662.0,59.0871,59.1876,59.0871,59.1328,27662.0
2017-09-21 13:20:00,64.7,64.78,64.69,64.74,16144.0,59.1328,59.2059,59.1237,59.1694,16144.0
2017-09-21 13:25:00,64.75,64.78,64.72,64.72,20194.0,59.1785,59.2059,59.1511,59.1511,20194.0
2017-09-21 13:30:00,64.72,64.73,64.6,64.63,23098.0,59.1511,59.1602,59.0414,59.0688,23098.0
2017-09-21 13:35:00,64.63,64.65,64.59,64.59,25221.0,59.0688,59.0871,59.0323,59.0323,25221.0
2017-09-21 13:40:00,64.59,64.65,64.59,64.64,27064.0,59.0323,59.0871,59.0323,59.078,27064.0
2017-09-21 13:45:00,64.64,64.65,64.6,64.62,26366.0,59.078,59.0871,59.0414,59.0597,26366.0
2017-09-21 13:50:00,64.62,64.78,64.61,64.75,45336.0,59.0597,59.2059,59.0506,59.1785,45336.0
2017-09-21 13:55:00,64.75,64.85,64.72,64.85,41454.0,59.1785,59.2699,59.1511,59.2699,41454.0
2017-09-21 14:00:00,64.85,64.88,64.83,64.84,31168.0,59.2699,59.2973,59.2516,59.2608,31168.0
2017-09-21 14:05:00,64.84,64.85,64.75,64.78,17181.0,59.2608,59.2699,59.1785,59.2059,17181.0
2017-09-21 14:10:00,64.78,64.86,64.77,64.85,27815.0,59.2059,59.279,59.1968,59.2699,27815.0
2017-09-21 14:15:00,64.85,64.86,64.82,64.83,10831.0,59.2699,59.279,59.2425,59.2516,10831.0
2017-09-21 14:20:00,64.84,64.87,64.8,64.87,14519.0,59.2608,59.2882,59.2242,59.2882,14519.0
2017-09-21 14:25:00,64.87,64.87,64.8,64.85,70979.0,59.2882,59.2882,59.2242,59.2699,70979.0
2017-09-21 14:30:00,64.86,64.87,64.82,64.84,32614.0,59.279,59.2882,59.2425,59.2608,32614.0
2017-09-21 14:35:00,64.84,64.84,64.79,64.81,32411.0,59.2608,59.2608,59.2151,59.2333,32411.0
2017-09-21 14:40:00,64.8,64.81,64.78,64.79,14071.0,59.2242,59.2333,59.2059,59.2151,14071.0
2017-09-21 14:45:00,64.8,64.81,64.76,64.78,18834.0,59.2242,59.2333,59.1876,59.2059,18834.0
2017-09-21 14:50:00,64.77,64.85,64.77,64.84,65725.0,59.1968,59.2699,59.1968,59.2608,65725.0
2017-09-21 14:55:00,64.84,64.84,64.8,64.8,22382.0,59.2608,59.2608,59.2242,59.2242,22382.0
2017-09-21 15:00:00,64.81,64.82,64.79,64.79,23692.0,59.2333,59.2425,59.2151,59.2151,23692.0
2017-09-21 15:05:00,64.8,64.82,64.75,64.76,37885.0,59.2242,59.2425,59.1785,59.1876,37885.0
2017-09-21 15:10:00,64.76,64.76,64.73,64.75,20331.0,59.1876,59.1876,59.1602,59.1785,20331.0
2017-09-21 15:15:00,64.74,64.76,64.7,64.72,38949.0,59.1694,59.1876,59.1328,59.1511,38949.0
2017-09-21 15:20:00,64.73,64.75,64.71,64.73,27751.0,59.1602,59.1785,59.142,59.1602,27751.0
2017-09-21 15:25:00,64.73,64.75,64.72,64.72,25497.0,59.1602,59.1785,59.1511,59.1511,25497.0
2017-09-21 15:30:00,64.73,64.75,64.71,64.74,38175.0,59.1602,59.1785,59.142,59.1694,38175.0
2017-09-21 15:35:00,64.73,64.75,64.71,64.71,40786.0,59.1602,59.1785,59.142,59.142,40786.0
2017-09-21 15:40:00,64.72,64.72,64.67,64.69,55272.0,59.1511,59.1511,59.1054,59.1237,55272.0
2017-09-21 15:45:00,64.69,64.7,64.68,64.7,51137.0,59.1237,59.1328,59.1145,59.1328,51137.0
2017-09-21 15:50:00,64.69,64.7,64.65,64.69,104902.0,59.1237,59.1328,59.0871,59.1237,104902.0
2017-09-21 15:55:00,64.69,64.69,64.41,64.45,536039.0,59.1237,59.1237,58.8678,58.9043,536039.0
2017-09-22 09:30:00,64.5,64.64,64.38,64.48,74937.0,58.95,59.078,58.8403,58.9317,74937.0
2017-09-22 09:35:00,64.48,64.58,64.25,64.37,125986.0,58.9317,59.0231,58.7215,58.8312,125986.0
2017-09-22 09:40:00,64.37,64.57,64.2,64.2,110194.0,58.8312,59.014,58.6758,58.6758,110194.0
2017-09-22 09:45:00,64.19,64.34,64.03,64.32,63096.0,58.6667,58.8038,58.5205,58.7855,63096.0
2017-09-22 09:50:00,64.31,64.34,64.23,64.31,47193.0,58.7764,58.8038,58.7033,58.7764,47193.0
2017-09-22 09:55:00,64.31,64.35,64.26,64.27,35906.0,58.7764,58.8129,58.7307,58.7398,35906.0
2017-09-22 10:00:00,64.29,64.33,64.24,64.3,41348.0,58.7581,58.7946,58.7124,58.7672,41348.0
2017-09-22 10:05:00,64.3,64.35,64.29,64.29,51795.0,58.7672,58.8129,58.7581,58.7581,51795.0
2017-09-22 10:10:00,64.29,64.3,64.15,64.2,81560.0,58.7581,58.7672,58.6301,58.6758,81560.0
2017-09-22 10:15:00,64.2,64.27,64.14,64.17,36047.0,58.6758,58.7398,58.621,58.6484,36047.0
2017-09-22 10:20:00,64.17,64.27,64.17,64.26,39236.0,58.6484,58.7398,58.6484,58.7307,39236.0
2017-09-22 10:25:00,64.25,64.31,64.22,64.27,31886.0,58.7215,58.7764,58.6941,58.7398,31886.0
2017-09-22 10:30:00,64.28,64.29,64.23,64.27,64479.0,58.749,58.7581,58.7033,58.7398,64479.0
2017-09-22 10:35:00,64.27,64.53,64.24,64.5,76280.0,58.7398,58.9774,58.7124,58.95,76280.0
2017-09-22 10:40:00,64.51,64.53,64.44,64.45,26430.0,58.9592,58.9774,58.8952,58.9043,26430.0
2017-09-22 10:45:00,64.45,64.5,64.42,64.44,23858.0,58.9043,58.95,58.8769,58.8952,23858.0
2017-09-22 10:50:00,64.44,64.46,64.37,64.37,19952.0,58.8952,58.9135,58.8312,58.8312,19952.0
2017-09-22 10:55:00,64.38,64.41,64.35,64.37,26541.0,58.8403,58.8678,58.8129,58.8312,26541.0
2017-09-22 11:00:00,64.36,64.37,64.33,64.34,18731.0,58.8221,58.8312,58.7946,58.8038,18731.0
2017-09-22 11:05:00,64.33,64.36,64.26,64.26,38401.0,58.7946,58.8221,58.7307,58.7307,38401.0
2017-09-22 11:10:00,64.27,64.28,64.17,64.17,20786.0,58.7398,58.749,58.6484,58.6484,20786.0
2017-09-22 11:15:00,64.17,64.2,64.1,64.15,33749.0,58.6484,58.6758,58.5844,58.6301,33749.0
2017-09-22 11:20:00,64.15,64.15,64.04,64.12,69675.0,58.6301,58.6301,58.5296,58.6027,69675.0
2017-09-22 11:25:00,64.11,64.16,64.08,64.12,28441.0,58.5936,58.6393,58.5662,58.6027,28441.0
2017-09-22 11:30:00,64.12,64.15,64.11,64.11,28253.0,58.6027,58.6301,58.5936,58.5936,28253.0
2017-09-22 11:35:00,64.11,64.11,64.06,64.07,20782.0,58.5936,58.5936,58.5479,58.557,20782.0
2017-09-22 11:40:00,64.07,64.07,64.02,64.03,20069.0,58.557,58.557,58.5113,58.5205,20069.0
2017-09-22 11:45:00,64.03,64.04,63.94,63.95,31137.0,58.5205,58.5296,58.4382,58.4473,31137.0
2017-09-22 11:50:00,63.98,64.0,63.93,63.94,19168.0,58.4748,58.493,58.4291,58.4382,19168.0
2017-09-22 11:55:00,63.94,63.94,63.86,63.88,20506.0,58.4382,58.4382,58.3651,58.3834,20506.0
2017-09-22 12:00:00,63.88,63.96,63.88,63.95,28433.0,58.3834,58.4565,58.3834,58.4473,28433.0
2017-09-22 12:05:00,63.96,64.05,63.93,64.01,47491.0,58.4565,58.5387,58.4291,58.5022,47491.0
2017-09-22 12:10:00,64.01,64.03,63.96,63.96,15776.0,58.5022,58.5205,58.4565,58.4565,15776.0
2017-09-22 12:15:00,63.97,63.97,63.92,63.93,12485.0,58.4656,58.4656,58.4199,58.4291,12485.0
2017-09-22 12:20:00,63.94,63.98,63.92,63.97,54693.0,58.4382,58.4748,58.4199,58.4656,54693.0
2017-09-22 12:25:00,63.97,63.98,63.91,63.91,24639.0,58.4656,58.4748,58.4108,58.4108,24639.0
2017-09-22 12:30:00,63.93,63.96,63.92,63.96,12206.0,58.4291,58.4565,58.4199,58.4565,12206.0
2017-09-22 12:35:00,63.96,63.98,63.94,63.98,11750.0,58.4565,58.4748,58.4382,58.4748,11750.0
2017-09-22 12:40:00,63.98,63.99,63.95,63.96,16793.0,58.4748,58.4839,58.4473,58.4565,16793.0
2017-09-22 12:45:00,63.96,63.97,63.94,63.94,21192.0,58.4565,58.4656,58.4382,58.4382,21192.0
2017-09-22 12:50:00,63.95,64.13,63.95,64.12,29023.0,58.4473,58.6119,58.4473,58.6027,29023.0
2017-09-22 12:55:00,64.13,64.16,64.1,64.1,28352.0,58.6119,58.6393,58.5844,58.5844,28352.0
2017-09-22 13:00:00,64.11,64.15,64.1,64.13,13442.0,58.5936,58.6301,58.5844,58.6119,13442.0
2017-09-22 13:05:00,64.13,64.15,64.1,64.14,17797.0,58.6119,58.6301,58.5844,58.621,17797.0
2017-09-22 13:10:00,64.14,64.18,64.13,64.18,17685.0,58.621,58.6576,58.6119,58.6576,17685.0
2017-09-22 13:15:00,64.2,64.21,64.13,64.15,13417.0,58.6758,58.685,58.6119,58.6301,13417.0
2017-09-22 13:20:00,64.15,64.17,64.11,64.14,11906.0,58.6301,58.6484,58.5936,58.621,11906.0
2017-09-22 13:25:00,64.14,64.15,64.12,64.14,9742.0,58.621,58.6301,58.6027,58.621,9742.0
2017-09-22 13:30:00,64.13,64.16,64.13,64.14,6075.0,58.6119,58.6393,58.6119,58.621,6075.0
2017-09-22 13:35:00,64.15,64.16,64.13,64.15,9844.0,58.6301,58.6393,58.6119,58.6301,9844.0
2017-09-22 13:40:00,64.16,64.23,64.16,64.22,22091.0,58.6393,58.7033,58.6393,58.6941,22091.0
2017-09-22 13:45:00,64.22,64.22,64.16,64.17,12955.0,58.6941,58.6941,58.6393,58.6484,12955.0
2017-09-22 13:50:00,64.18,64.19,64.15,64.17,14088.0,58.6576,58.6667,58.6301,58.6484,14088.0
2017-09-22 13:55:00,64.17,64.19,64.15,64.16,13712.0,58.6484,58.6667,58.6301,58.6393,13712.0
2017-09-22 14:00:00,64.17,64.25,64.17,64.24,26095.0,58.6484,58.7215,58.6484,58.7124,26095.0
2017-09-22 14:05:00,64.24,64.24,64.16,64.16,18117.0,58.7124,58.7124,58.6393,58.6393,18117.0
2017-09-22 14:10:00,64.16,64.18,64.13,64.18,22166.0,58.6393,58.6576,58.6119,58.6576,22166.0
2017-09-22 14:15:00,64.17,64.22,64.15,64.16,16390.0,58.6484,58.6941,58.6301,58.6393,16390.0
2017-09-22 14:20:00,64.16,64.2,64.15,64.18,17925.0,58.6393,58.6758,58.6301,58.6576,17925.0
2017-09-22 14:25:00,64.18,64.19,64.09,64.12,25006.0,58.6576,58.6667,58.5753,58.6027,25006.0
2017-09-22 14:30:00,64.12,64.13,64.07,64.07,18727.0,58.6027,58.6119,58.557,58.557,18727.0
2017-09-22 14:35:00,64.08,64.15,64.07,64.13,28455.0,58.5662,58.6301,58.557,58.6119,28455.0
2017-09-22 14:40:00,64.12,64.14,64.1,64.11,19700.0,58.6027,58.621,58.5844,58.5936,19700.0
2017-09-22 14:45:00,64.11,64.11,64.08,64.08,18344.0,58.5936,58.5936,58.5662,58.5662,18344.0
2017-09-22 14:50:00,64.08,64.14,64.08,64.14,23048.0,58.5662,58.621,58.5662,58.621,23048.0
2017-09-22 14:55:00,64.14,64.14,64.08,64.12,34740.0,58.621,58.621,58.5662,58.6027,34740.0
2017-09-22 15:00:00,64.12,64.12,64.08,64.09,23558.0,58.6027,58.6027,58.5662,58.5753,23558.0
2017-09-22 15:05:00,64.1,64.11,64.08,64.09,26558.0,58.5844,58.5936,58.5662,58.5753,26558.0
2017-09-22 15:10:00,64.09,64.1,64.03,64.04,26049.0,58.5753,58.5844,58.5205,58.5296,26049.0
2017-09-22 15:15:00,64.04,64.11,64.03,64.09,31177.0,58.5296,58.5936,58.5205,58.5753,31177.0
2017-09-22 15:20:00,64.09,64.16,64.08,64.14,60225.0,58.5753,58.6393,58.5662,58.621,60225.0
2017-09-22 15:25:00,64.14,64.19,64.12,64.18,28819.0,58.621,58.6667,58.6027,58.6576,28819.0
2017-09-22 15:30:00,64.19,64.25,64.17,64.21,52535.0,58.6667,58.7215,58.6484,58.685,52535.0
2017-09-22 15:35:00,64.21,64.34,64.21,64.33,90368.0,58.685,58.8038,58.685,58.7946,90368.0
2017-09-22 15:40:00,64.34,64.41,64.32,64.39,74525.0,58.8038,58.8678,58.7855,58.8495,74525.0
2017-09-22 15:45:00,64.4,64.4,64.29,64.29,89392.0,58.8586,58.8586,58.7581,58.7581,89392.0
2017-09-22 15:50:00,64.3,64.32,64.26,64.28,76738.0,58.7672,58.7855,58.7307,58.749,76738.0
2017-09-22 15:55:00,64.27,64.39,64.27,64.31,332693.0,58.7398,58.8495,58.7398,58.7764,332693.0
2017-09-25 09:30:00,63.81,63.81,63.25,63.26,191155.0,58.3194,58.3194,57.8076,57.8167,191155.0
2017-09-25 09:35:00,63.25,63.71,63.25,63.6,168591.0,57.8076,58.228,57.8076,58.1275,168591.0
2017-09-25 09:40:00,63.63,63.7,63.6,63.66,81205.0,58.1549,58.2189,58.1275,58.1823,81205.0
2017-09-25 09:45:00,63.66,63.69,63.44,63.62,90567.0,58.1823,58.2097,57.9812,58.1457,90567.0
2017-09-25 09:50:00,63.61,63.95,63.59,63.85,102827.0,58.1366,58.4473,58.1183,58.356,102827.0
2017-09-25 09:55:00,63.87,64.03,63.85,63.97,106667.0,58.3742,58.5205,58.356,58.4656,106667.0
2017-09-25 10:00:00,63.98,64.03,63.91,64.01,53359.0,58.4748,58.5205,58.4108,58.5022,53359.0
2017-09-25 10:05:00,64.01,64.22,64.0,64.19,83246.0,58.5022,58.6941,58.493,58.6667,83246.0
2017-09-25 10:10:00,64.21,64.28,64.18,64.25,45282.0,58.685,58.749,58.6576,58.7215,45282.0
2017-09-25 10:15:00,64.27,64.33,64.24,64.27,23546.0,58.7398,58.7946,58.7124,58.7398,23546.0
2017-09-25 10:20:00,64.25,64.32,64.21,64.25,37302.0,58.7215,58.7855,58.685,58.7215,37302.0
2017-09-25 10:25:00,64.24,64.27,64.2,64.26,48159.0,58.7124,58.7398,58.6758,58.7307,48159.0
2017-09-25 10:30:00,64.27,64.38,64.25,64.34,37590.0,58.7398,58.8403,58.7215,58.8038,37590.0
2017-09-25 10:35:00,64.33,64.34,64.2,64.28,43857.0,58.7946,58.8038,58.6758,58.749,43857.0
2017-09-25 10:40:00,64.27,64.31,64.21,64.26,41236.0,58.7398,58.7764,58.685,58.7307,41236.0
2017-09-25 10:45:00,64.28,64.28,64.21,64.24,27901.0,58.749,58.749,58.685,58.7124,27901.0
2017-09-25 10:50:00,64.23,64.29,64.21,64.22,41141.0,58.7033,58.7581,58.685,58.6941,41141.0
2017-09-25 10:55:00,64.2,64.22,64.04,64.16,48349.0,58.6758,58.6941,58.5296,58.6393,48349.0
2017-09-25 11:00:00,64.16,64.18,64.0,64.02,110021.0,58.6393,58.6576,58.493,58.5113,110021.0
2017-09-25 11:05:00,64.02,64.12,64.01,64.09,28173.0,58.5113,58.6027,58.5022,58.5753,28173.0
2017-09-25 11:10:00,64.09,64.12,64.06,64.07,73585.0,58.5753,58.6027,58.5479,58.557,73585.0
2017-09-25 11:15:00,64.07,64.15,64.06,64.13,51360.0,58.557,58.6301,58.5479,58.6119,51360.0
2017-09-25 11:20:00,64.12,64.13,64.03,64.09,27780.0,58.6027,58.6119,58.5205,58.5753,27780.0
2017-09-25 11:25:00,64.09,64.17,64.08,64.12,21297.0,58.5753,58.6484,58.5662,58.6027,21297.0
2017-09-25 11:30:00,64.11,64.12,64.07,64.09,40636.0,58.5936,58.6027,58.557,58.5753,40636.0
2017-09-25 11:35:00,64.09,64.1,63.95,63.96,23546.0,58.5753,58.5844,58.4473,58.4565,23546.0
2017-09-25 11:40:00,63.96,63.98,63.81,63.82,20435.0,58.4565,58.4748,58.3194,58.3285,20435.0
2017-09-25 11:45:00,63.82,63.87,63.8,63.85,14723.0,58.3285,58.3742,58.3103,58.356,14723.0
2017-09-25 11:50:00,63.85,63.86,63.78,63.78,23661.0,58.356,58.3651,58.292,58.292,23661.0
2017-09-25 11:55:00,63.78,63.79,63.67,63.68,36237.0,58.292,58.3011,58.1914,58.2006,36237.0
2017-09-25 12:00:00,63.67,63.76,63.67,63.69,31703.0,58.1914,58.2737,58.1914,58.2097,31703.0
2017-09-25 12:05:00,63.68,63.68,63.58,63.61,47893.0,58.2006,58.2006,58.1092,58.1366,47893.0
2017-09-25 12:10:00,63.6,63.61,63.51,63.55,52769.0,58.1275,58.1366,58.0452,58.0818,52769.0
2017-09-25 12:15:00,63.55,63.56,63.52,63.53,25966.0,58.0818,58.0909,58.0543,58.0635,25966.0
2017-09-25 12:20:00,63.52,63.56,63.5,63.56,24305.0,58.0543,58.0909,58.0361,58.0909,24305.0
2017-09-25 12:25:00,63.56,63.63,63.55,63.63,31308.0,58.0909,58.1549,58.0818,58.1549,31308.0
2017-09-25 12:30:00,63.63,63.63,63.56,63.58,32057.0,58.1549,58.1549,58.0909,58.1092,32057.0
2017-09-25 12:35:00,63.59,63.6,63.34,63.34,71326.0,58.1183,58.1275,57.8898,57.8898,71326.0
2017-09-25 12:40:00,63.35,63.48,63.27,63.46,53046.0,57.899,58.0178,57.8259,57.9995,53046.0
2017-09-25 12:45:00,63.46,63.48,63.08,63.28,113462.0,57.9995,58.0178,57.6522,57.835,113462.0
2017-09-25 12:50:00,63.31,63.58,63.28,63.52,32694.0,57.8624,58.1092,57.835,58.0543,32694.0
2017-09-25 12:55:00,63.51,63.62,63.51,63.62,17627.0,58.0452,58.1457,58.0452,58.1457,17627.0
2017-09-25 13:00:00,63.62,63.62,63.5,63.55,25389.0,58.1457,58.1457,58.0361,58.0818,25389.0
2017-09-25 13:05:00,63.55,63.61,63.54,63.61,24624.0,58.0818,58.1366,58.0726,58.1366,24624.0
2017-09-25 13:10:00,63.61,63.67,63.59,63.66,25220.0,58.1366,58.1914,58.1183,58.1823,25220.0
2017-09-25 13:15:00,63.66,63.7,63.61,63.62,22661.0,58.1823,58.2189,58.1366,58.1457,22661.0
2017-09-25 13:20:00,63.62,63.65,63.58,63.61,88128.0,58.1457,58.1732,58.1092,58.1366,88128.0
2017-09-25 13:25:00,63.6,63.61,63.54,63.54,33153.0,58.1275,58.1366,58.0726,58.0726,33153.0
2017-09-25 13:30:00,63.55,63.6,63.44,63.6,21307.0,58.0818,58.1275,57.9812,58.1275,21307.0
2017-09-25 13:35:00,63.6,63.61,63.51,63.54,38658.0,58.1275,58.1366,58.0452,58.0726,38658.0
2017-09-25 13:40:00,63.53,63.59,63.53,63.59,23694.0,58.0635,58.1183,58.0635,58.1183,23694.0
2017-09-25 13:45:00,63.59,63.6,63.44,63.44,175792.0,58.1183,58.1275,57.9812,57.9812,175792.0
2017-09-25 13:50:00,63.43,63.5,63.43,63.47,19381.0,57.9721,58.0361,57.9721,58.0086,19381.0
2017-09-25 13:55:00,63.47,63.48,63.43,63.48,16317.0,58.0086,58.0178,57.9721,58.0178,16317.0
2017-09-25 14:00:00,63.46,63.49,63.43,63.45,16821.0,57.9995,58.0269,57.9721,57.9904,16821.0
2017-09-25 14:05:00,63.45,63.48,63.43,63.46,15110.0,57.9904,58.0178,57.9721,57.9995,15110.0
2017-09-25 14:10:00,63.46,63.47,63.41,63.42,18739.0,57.9995,58.0086,57.9538,57.963,18739.0
2017-09-25 14:15:00,63.43,63.45,63.41,63.44,12209.0,57.9721,57.9904,57.9538,57.9812,12209.0
2017-09-25 14:20:00,63.43,63.52,63.43,63.5,26537.0,57.9721,58.0543,57.9721,58.0361,26537.0
2017-09-25 14:25:00,63.52,63.59,63.5,63.55,23039.0,58.0543,58.1183,58.0361,58.0818,23039.0
2017-09-25 14:30:00,63.55,63.56,63.43,63.47,27276.0,58.0818,58.0909,57.9721,58.0086,27276.0
2017-09-25 14:35:00,63.48,63.49,63.42,63.47,28636.0,58.0178,58.0269,57.963,58.0086,28636.0
2017-09-25 14:40:00,63.47,63.55,63.47,63.55,29867.0,58.0086,58.0818,58.0086,58.0818,29867.0
2017-09-25 14:45:00,63.56,63.62,63.55,63.57,29466.0,58.0909,58.1457,58.0818,58.1,29466.0
2017-09-25 14:50:00,63.57,63.62,63.55,63.57,57095.0,58.1,58.1457,58.0818,58.1,57095.0
2017-09-25 14:55:00,63.57,63.67,63.57,63.66,14698.0,58.1,58.1914,58.1,58.1823,14698.0
2017-09-25 15:00:00,63.66,63.68,63.56,63.58,38203.0,58.1823,58.2006,58.0909,58.1092,38203.0
2017-09-25 15:05:00,63.57,63.62,63.56,63.56,33740.0,58.1,58.1457,58.0909,58.0909,33740.0
2017-09-25 15:10:00,63.57,63.57,63.52,63.52,30794.0,58.1,58.1,58.0543,58.0543,30794.0
2017-09-25 15:15:00,63.53,63.58,63.52,63.56,28297.0,58.0635,58.1092,58.0543,58.0909,28297.0
2017-09-25 15:20:00,63.56,63.59,63.55,63.59,43790.0,58.0909,58.1183,58.0818,58.1183,43790.0
2017-09-25 15:25:00,63.59,63.62,63.54,63.54,93979.0,58.1183,58.1457,58.0726,58.0726,93979.0
2017-09-25 15:30:00,63.54,63.62,63.53,63.59,103843.0,58.0726,58.1457,58.0635,58.1183,103843.0
2017-09-25 15:35:00,63.58,63.6,63.53,63.54,82500.0,58.1092,58.1275,58.0635,58.0726,82500.0
2017-09-25 15:40:00,63.55,63.56,63.46,63.46,76994.0,58.0818,58.0909,57.9995,57.9995,76994.0
2017-09-25 15:45:00,63.46,63.49,63.43,63.47,165088.0,57.9995,58.0269,57.9721,58.0086,165088.0
2017-09-25 15:50:00,63.47,63.5,63.41,63.46,199486.0,58.0086,58.0361,57.9538,57.9995,199486.0
2017-09-25 15:55:00,63.46,63.56,63.3,63.49,377174.0,57.9995,58.0909,57.8533,58.0269,377174.0
2017-09-26 09:30:00,64.96,65.58,64.78,65.27,231817.0,59.3704,59.9371,59.2059,59.6538,231817.0
2017-09-26 09:35:00,65.25,65.61,65.16,65.42,213104.0,59.6355,59.9645,59.5532,59.7909,213104.0
2017-09-26 09:40:00,65.46,66.0,65.46,65.87,235513.0,59.8274,60.321,59.8274,60.2021,235513.0
2017-09-26 09:45:00,65.82,66.25,65.67,66.19,160097.0,60.1564,60.5494,60.0193,60.4946,160097.0
2017-09-26 09:50:00,66.2,66.22,65.89,66.14,197260.0,60.5037,60.522,60.2204,60.4489,197260.0
2017-09-26 09:55:00,66.12,66.14,65.94,66.06,121574.0,60.4306,60.4489,60.2661,60.3758,121574.0
2017-09-26 10:00:00,66.07,66.23,65.84,65.88,180766.0,60.3849,60.5312,60.1747,60.2113,180766.0
2017-09-26 10:05:00,65.88,65.98,65.85,65.89,83354.0,60.2113,60.3027,60.1839,60.2204,83354.0
2017-09-26 10:10:00,65.89,65.89,65.67,65.77,87714.0,60.2204,60.2204,60.0193,60.1107,87714.0
2017-09-26 10:15:00,65.76,65.78,65.54,65.69,85086.0,60.1016,60.1199,59.9005,60.0376,85086.0
2017-09-26 10:20:00,65.69,65.75,65.36,65.5,132026.0,60.0376,60.0925,59.736,59.864,132026.0
2017-09-26 10:25:00,65.5,65.51,65.24,65.35,69888.0,59.864,59.8731,59.6263,59.7269,69888.0
2017-09-26 10:30:00,65.34,65.72,65.32,65.57,199171.0,59.7177,60.065,59.6995,59.928,199171.0
2017-09-26 10:35:00,65.57,65.57,65.37,65.45,82511.0,59.928,59.928,59.7452,59.8183,82511.0
2017-09-26 10:40:00,65.47,65.48,65.26,65.35,82763.0,59.8366,59.8457,59.6446,59.7269,82763.0
2017-09-26 10:45:00,65.35,65.35,65.23,65.28,46218.0,59.7269,59.7269,59.6172,59.6629,46218.0
2017-09-26 10:50:00,65.29,65.29,65.13,65.2,81435.0,59.672,59.672,59.5258,59.5898,81435.0
2017-09-26 10:55:00,65.21,65.26,65.06,65.08,182712.0,59.5989,59.6446,59.4618,59.4801,182712.0
2017-09-26 11:00:00,65.09,65.11,64.89,64.93,75985.0,59.4893,59.5075,59.3065,59.343,75985.0
2017-09-26 11:05:00,64.93,64.98,64.81,64.9,134147.0,59.343,59.3887,59.2333,59.3156,134147.0
2017-09-26 11:10:00,64.91,65.03,64.91,65.0,74755.0,59.3247,59.4344,59.3247,59.407,74755.0
2017-09-26 11:15:00,65.01,65.14,64.96,65.11,60379.0,59.4161,59.535,59.3704,59.5075,60379.0
2017-09-26 11:20:00,65.12,65.13,65.02,65.09,24681.0,59.5167,59.5258,59.4253,59.4893,24681.0
2017-09-26 11:25:00,65.09,65.35,65.09,65.34,117937.0,59.4893,59.7269,59.4893,59.7177,117937.0
2017-09-26 11:30:00,65.34,65.59,65.32,65.58,116861.0,59.7177,59.9462,59.6995,59.9371,116861.0
2017-09-26 11:35:00,65.59,65.78,65.56,65.7,122489.0,59.9462,60.1199,59.9188,60.0468,122489.0
2017-09-26 11:40:00,65.71,65.76,65.63,65.73,51081.0,60.0559,60.1016,59.9828,60.0742,51081.0
2017-09-26 11:45:00,65.7,65.74,65.62,65.67,22713.0,60.0468,60.0833,59.9736,60.0193,22713.0
2017-09-26 11:50:00,65.69,65.7,65.55,65.61,27683.0,60.0376,60.0468,59.9097,59.9645,27683.0
2017-09-26 11:55:00,65.6,65.62,65.53,65.61,24445.0,59.9554,59.9736,59.8914,59.9645,24445.0
2017-09-26 12:00:00,65.6,65.67,65.52,65.63,45640.0,59.9554,60.0193,59.8823,59.9828,45640.0
2017-09-26 12:05:00,65.64,65.75,65.62,65.69,31493.0,59.9919,60.0925,59.9736,60.0376,31493.0
2017-09-26 12:10:00,65.69,65.69,65.47,65.51,37745.0,60.0376,60.0376,59.8366,59.8731,37745.0
2017-09-26 12:15:00,65.51,65.59,65.46,65.52,35957.0,59.8731,59.9462,59.8274,59.8823,35957.0
2017-09-26 12:20:00,65.53,65.63,65.5,65.62,53573.0,59.8914,59.9828,59.864,59.9736,53573.0
2017-09-26 12:25:00,65.62,65.62,65.52,65.59,14083.0,59.9736,59.9736,59.8823,59.9462,14083.0
2017-09-26 12:30:00,65.57,65.62,65.54,65.62,8163.0,59.928,59.9736,59.9005,59.9736,8163.0
2017-09-26 12:35:00,65.62,65.63,65.53,65.58,17632.0,59.9736,59.9828,59.8914,59.9371,17632.0
2017-09-26 12:40:00,65.59,65.59,65.46,65.5,14634.0,59.9462,59.9462,59.8274,59.864,14634.0
2017-09-26 12:45:00,65.5,65.52,65.43,65.51,26708.0,59.864,59.8823,59.8,59.8731,26708.0
2017-09-26 12:50:00,65.5,65.53,65.45,65.46,17842.0,59.864,59.8914,59.8183,59.8274,17842.0
2017-09-26 12:55:00,65.46,65.59,65.46,65.56,20414.0,59.8274,59.9462,59.8274,59.9188,20414.0
2017-09-26 13:00:00,65.56,65.57,65.48,65.52,20869.0,59.9188,59.928,59.8457,59.8823,20869.0
2017-09-26 13:05:00,65.5,65.52,65.4,65.45,14454.0,59.864,59.8823,59.7726,59.8183,14454.0
2017-09-26 13:10:00,65.44,65.54,65.42,65.52,27632.0,59.8091,59.9005,59.7909,59.8823,27632.0
2017-09-26 13:15:00,65.53,65.58,65.51,65.54,17475.0,59.8914,59.9371,59.8731,59.9005,17475.0
2017-09-26 13:20:00,65.53,65.53,65.48,65.5,54945.0,59.8914,59.8914,59.8457,59.864,54945.0
2017-09-26 13:25:00,65.5,65.56,65.5,65.55,15311.0,59.864,59.9188,59.864,59.9097,15311.0
2017-09-26 13:30:00,65.53,65.57,65.53,65.56,9005.0,59.8914,59.928,59.8914,59.9188,9005.0
2017-09-26 13:35:00,65.56,65.58,65.53,65.58,20583.0,59.9188,59.9371,59.8914,59.9371,20583.0
2017-09-26 13:40:00,65.57,65.78,65.56,65.64,86644.0,59.928,60.1199,59.9188,59.9919,86644.0
2017-09-26 13:45:00,65.65,65.74,65.63,65.67,26312.0,60.0011,60.0833,59.9828,60.0193,26312.0
2017-09-26 13:50:00,65.67,65.75,65.67,65.72,14740.0,60.0193,60.0925,60.0193,60.065,14740.0
2017-09-26 13:55:00,65.72,65.74,65.65,65.65,24366.0,60.065,60.0833,60.0011,60.0011,24366.0
2017-09-26 14:00:00,65.64,65.65,65.35,65.36,79469.0,59.9919,60.0011,59.7269,59.736,79469.0
2017-09-26 14:05:00,65.37,65.47,65.36,65.38,34064.0,59.7452,59.8366,59.736,59.7543,34064.0
2017-09-26 14:10:00,65.38,65.43,65.36,65.37,12944.0,59.7543,59.8,59.736,59.7452,12944.0
2017-09-26 14:15:00,65.37,65.39,65.34,65.38,27244.0,59.7452,59.7634,59.7177,59.7543,27244.0
2017-09-26 14:20:00,65.38,65.41,65.35,65.38,24898.0,59.7543,59.7817,59.7269,59.7543,24898.0
2017-09-26 14:25:00,65.37,65.42,65.36,65.38,14775.0,59.7452,59.7909,59.736,59.7543,14775.0
2017-09-26 14:30:00,65.39,65.41,65.37,65.38,17375.0,59.7634,59.7817,59.7452,59.7543,17375.0
2017-09-26 14:35:00,65.38,65.39,65.35,65.38,19733.0,59.7543,59.7634,59.7269,59.7543,19733.0
2017-09-26 14:40:00,65.38,65.45,65.37,65.43,28561.0,59.7543,59.8183,59.7452,59.8,28561.0
2017-09-26 14:45:00,65.42,65.54,65.42,65.47,29941.0,59.7909,59.9005,59.7909,59.8366,29941.0
2017-09-26 14:50:00,65.48,65.58,65.47,65.51,31036.0,59.8457,59.9371,59.8366,59.8731,31036.0
2017-09-26 14:55:00,65.51,65.55,65.49,65.54,28882.0,59.8731,59.9097,59.8548,59.9005,28882.0
2017-09-26 15:00:00,65.53,65.54,65.49,65.5,30204.0,59.8914,59.9005,59.8548,59.864,30204.0
2017-09-26 15:05:00,65.5,65.52,65.47,65.52,37129.0,59.864,59.8823,59.8366,59.8823,37129.0
2017-09-26 15:10:00,65.51,65.53,65.49,65.52,33650.0,59.8731,59.8914,59.8548,59.8823,33650.0
2017-09-26 15:15:00,65.52,65.64,65.46,65.6,52426.0,59.8823,59.9919,59.8274,59.9554,52426.0
2017-09-26 15:20:00,65.6,65.61,65.5,65.53,55237.0,59.9554,59.9645,59.864,59.8914,55237.0
2017-09-26 15:25:00,65.53,65.56,65.49,65.51,31492.0,59.8914,59.9188,59.8548,59.8731,31492.0
2017-09-26 15:30:00,65.52,65.6,65.5,65.55,53268.0,59.8823,59.9554,59.864,59.9097,53268.0
2017-09-26 15:35:00,65.55,65.56,65.52,65.53,43684.0,59.9097,59.9188,59.8823,59.8914,43684.0
2017-09-26 15:40:00,65.54,65.56,65.51,65.53,67162.0,59.9005,59.9188,59.8731,59.8914,67162.0
2017-09-26 15:45:00,65.52,65.55,65.49,65.5,79689.0,59.8823,59.9097,59.8548,59.864,79689.0
2017-09-26 15:50:00,65.49,65.51,65.42,65.42,116751.0,59.8548,59.8731,59.7909,59.7909,116751.0
2017-09-26 15:55:00,65.42,65.43,65.29,65.33,364735.0,59.7909,59.8,59.672,59.7086,364735.0
2017-09-27 09:30:00,65.3,65.38,65.23,65.36,86881.0,59.6812,59.7543,59.6172,59.736,86881.0
2017-09-27 09:35:00,65.35,65.52,65.33,65.5,96438.0,59.7269,59.8823,59.7086,59.864,96438.0
2017-09-27 09:40:00,65.5,65.68,65.47,65.55,82385.0,59.864,60.0285,59.8366,59.9097,82385.0
2017-09-27 09:45:00,65.56,65.56,65.47,65.52,65562.0,59.9188,59.9188,59.8366,59.8823,65562.0
2017-09-27 09:50:00,65.52,65.53,65.28,65.28,61201.0,59.8823,59.8914,59.6629,59.6629,61201.0
2017-09-27 09:55:00,65.27,65.27,65.13,65.15,36337.0,59.6538,59.6538,59.5258,59.5441,36337.0
2017-09-27 10:00:00,65.14,65.16,64.96,65.01,69788.0,59.535,59.5532,59.3704,59.4161,69788.0
2017-09-27 10:05:00,65.0,65.01,64.68,64.73,69451.0,59.407,59.4161,59.1145,59.1602,69451.0
2017-09-27 10:10:00,64.71,64.9,64.71,64.89,41863.0,59.142,59.3156,59.142,59.3065,41863.0
2017-09-27 10:15:00,64.89,65.07,64.89,65.04,41448.0,59.3065,59.471,59.3065,59.4436,41448.0
2017-09-27 10:20:00,65.04,65.17,65.03,65.1,34316.0,59.4436,59.5624,59.4344,59.4984,34316.0
2017-09-27 10:25:00,65.11,65.23,65.1,65.13,37001.0,59.5075,59.6172,59.4984,59.5258,37001.0
2017-09-27 10:30:00,65.13,65.26,65.09,65.09,48662.0,59.5258,59.6446,59.4893,59.4893,48662.0
2017-09-27 10:35:00,65.1,65.1,65.02,65.05,51022.0,59.4984,59.4984,59.4253,59.4527,51022.0
2017-09-27 10:40:00,65.05,65.12,65.02,65.04,45583.0,59.4527,59.5167,59.4253,59.4436,45583.0
2017-09-27 10:45:00,65.05,65.08,64.97,65.0,50419.0,59.4527,59.4801,59.3796,59.407,50419.0
2017-09-27 10:50:00,65.0,65.05,64.87,64.89,64900.0,59.407,59.4527,59.2882,59.3065,64900.0
2017-09-27 10:55:00,64.88,64.92,64.83,64.92,35343.0,59.2973,59.3339,59.2516,59.3339,35343.0
2017-09-27 11:00:00,64.93,64.96,64.87,64.93,20805.0,59.343,59.3704,59.2882,59.343,20805.0
2017-09-27 11:05:00,64.93,64.96,64.89,64.91,33222.0,59.343,59.3704,59.3065,59.3247,33222.0
2017-09-27 11:10:00,64.9,64.93,64.82,64.93,25278.0,59.3156,59.343,59.2425,59.343,25278.0
2017-09-27 11:15:00,64.93,64.96,64.86,64.93,34009.0,59.343,59.3704,59.279,59.343,34009.0
2017-09-27 11:20:00,64.94,64.95,64.87,64.88,25401.0,59.3522,59.3613,59.2882,59.2973,25401.0
2017-09-27 11:25:00,64.87,64.88,64.75,64.75,28830.0,59.2882,59.2973,59.1785,59.1785,28830.0
2017-09-27 11:30:00,64.76,64.77,64.74,64.75,16569.0,59.1876,59.1968,59.1694,59.1785,16569.0
2017-09-27 11:35:00,64.75,64.76,64.7,64.7,19702.0,59.1785,59.1876,59.1328,59.1328,19702.0
2017-09-27 11:40:00,64.69,64.69,64.59,64.6,31149.0,59.1237,59.1237,59.0323,59.0414,31149.0
2017-09-27 11:45:00,64.6,64.62,64.54,64.54,14256.0,59.0414,59.0597,58.9866,58.9866,14256.0
2017-09-27 11:50:00,64.55,64.59,64.52,64.59,16219.0,58.9957,59.0323,58.9683,59.0323,16219.0
2017-09-27 11:55:00,64.58,64.63,64.57,64.57,15349.0,59.0231,59.0688,59.014,59.014,15349.0
2017-09-27 12:00:00,64.57,64.57,64.42,64.47,36989.0,59.014,59.014,58.8769,58.9226,36989.0
2017-09-27 12:05:00,64.46,64.47,64.42,64.42,22006.0,58.9135,58.9226,58.8769,58.8769,22006.0
2017-09-27 12:10:00,64.42,64.43,64.39,64.43,24315.0,58.8769,58.886,58.8495,58.886,24315.0
2017-09-27 12:15:00,64.43,64.46,64.41,64.44,30142.0,58.886,58.9135,58.8678,58.8952,30142.0
2017-09-27 12:20:00,64.44,64.45,64.34,64.34,64938.0,58.8952,58.9043,58.8038,58.8038,64938.0
2017-09-27 12:25:00,64.34,64.37,64.06,64.08,45795.0,58.8038,58.8312,58.5479,58.5662,45795.0
2017-09-27 12:30:00,64.06,64.1,63.92,63.97,104563.0,58.5479,58.5844,58.4199,58.4656,104563.0
2017-09-27 12:35:00,63.98,64.22,63.96,64.18,31667.0,58.4748,58.6941,58.4565,58.6576,31667.0
2017-09-27 12:40:00,64.19,64.24,64.15,64.23,20799.0,58.6667,58.7124,58.6301,58.7033,20799.0
2017-09-27 12:45:00,64.23,64.3,64.1,64.11,24012.0,58.7033,58.7672,58.5844,58.5936,24012.0
2017-09-27 12:50:00,64.11,64.29,64.11,64.28,15656.0,58.5936,58.7581,58.5936,58.749,15656.0
2017-09-27 12:55:00,64.29,64.34,64.24,64.29,21868.0,58.7581,58.8038,58.7124,58.7581,21868.0
2017-09-27 13:00:00,64.28,64.36,64.25,64.36,15605.0,58.749,58.8221,58.7215,58.8221,15605.0
2017-09-27 13:05:00,64.35,64.49,64.35,64.4,27183.0,58.8129,58.9409,58.8129,58.8586,27183.0
2017-09-27 13:10:00,64.4,64.4,64.32,64.32,14002.0,58.8586,58.8586,58.7855,58.7855,14002.0
2017-09-27 13:15:00,64.33,64.38,64.33,64.35,24025.0,58.7946,58.8403,58.7946,58.8129,24025.0
2017-09-27 13:20:00,64.33,64.33,64.23,64.23,25555.0,58.7946,58.7946,58.7033,58.7033,25555.0
2017-09-27 13:25:00,64.25,64.27,64.19,64.24,25457.0,58.7215,58.7398,58.6667,58.7124,25457.0
2017-09-27 13:30:00,64.22,64.26,64.22,64.24,18432.0,58.6941,58.7307,58.6941,58.7124,18432.0
2017-09-27 13:35:00,64.25,64.29,64.19,64.19,20596.0,58.7215,58.7581,58.6667,58.6667,20596.0
2017-09-27 13:40:00,64.2,64.28,64.2,64.25,22661.0,58.6758,58.749,58.6758,58.7215,22661.0
2017-09-27 13:45:00,64.24,64.24,64.2,64.22,20296.0,58.7124,58.7124,58.6758,58.6941,20296.0
2017-09-27 13:50:00,64.21,64.28,64.21,64.23,20992.0,58.685,58.749,58.685,58.7033,20992.0
2017-09-27 13:55:00,64.23,64.28,64.14,64.14,26539.0,58.7033,58.749,58.621,58.621,26539.0
2017-09-27 14:00:00,64.15,64.21,64.14,64.16,38036.0,58.6301,58.685,58.621,58.6393,38036.0
2017-09-27 14:05:00,64.16,64.22,64.14,64.18,32904.0,58.6393,58.6941,58.621,58.6576,32904.0
2017-09-27 14:10:00,64.19,64.22,64.16,64.2,24445.0,58.6667,58.6941,58.6393,58.6758,24445.0
2017-09-27 14:15:00,64.2,64.2,64.13,64.14,30596.0,58.6758,58.6758,58.6119,58.621,30596.0
2017-09-27 14:20:00,64.13,64.14,64.11,64.11,16412.0,58.6119,58.621,58.5936,58.5936,16412.0
2017-09-27 14:25:00,64.1,64.11,64.06,64.07,22125.0,58.5844,58.5936,58.5479,58.557,22125.0
2017-09-27 14:30:00,64.09,64.11,64.02,64.03,29356.0,58.5753,58.5936,58.5113,58.5205,29356.0
2017-09-27 14:35:00,64.04,64.04,64.0,64.02,25704.0,58.5296,58.5296,58.493,58.5113,25704.0
2017-09-27 14:40:00,64.01,64.03,63.97,64.0,50054.0,58.5022,58.5205,58.4656,58.493,50054.0
2017-09-27 14:45:00,64.0,64.03,63.97,64.02,21595.0,58.493,58.5205,58.4656,58.5113,21595.0
2017-09-27 14:50:00,64.01,64.02,64.0,64.02,18760.0,58.5022,58.5113,58.493,58.5113,18760.0
2017-09-27 14:55:00,64.02,64.07,64.0,64.01,25620.0,58.5113,58.557,58.493,58.5022,25620.0
2017-09-27 15:00:00,64.02,64.05,63.97,64.01,37345.0,58.5113,58.5387,58.4656,58.5022,37345.0
2017-09-27 15:05:00,64.02,64.02,63.95,63.96,32366.0,58.5113,58.5113,58.4473,58.4565,32366.0
2017-09-27 15:10:00,63.95,63.96,63.89,63.9,56571.0,58.4473,58.4565,58.3925,58.4016,56571.0
2017-09-27 15:15:00,63.9,63.9,63.84,63.87,36779.0,58.4016,58.4016,58.3468,58.3742,36779.0
2017-09-27 15:20:00,63.88,63.9,63.85,63.86,24355.0,58.3834,58.4016,58.356,58.3651,24355.0
2017-09-27 15:25:00,63.86,63.95,63.83,63.94,41794.0,58.3651,58.4473,58.3377,58.4382,41794.0
2017-09-27 15:30:00,63.94,63.94,63.89,63.94,43862.0,58.4382,58.4382,58.3925,58.4382,43862.0
2017-09-27 15:35:00,63.93,63.94,63.79,63.79,49411.0,58.4291,58.4382,58.3011,58.3011,49411.0
2017-09-27 15:40:00,63.79,63.84,63.72,63.72,64928.0,58.3011,58.3468,58.2371,58.2371,64928.0
2017-09-27 15:45:00,63.72,63.73,63.63,63.64,126799.0,58.2371,58.2463,58.1549,58.164,126799.0
2017-09-27 15:50:00,63.64,63.64,63.57,63.6,153452.0,58.164,58.164,58.1,58.1275,153452.0
2017-09-27 15:55:00,63.59,63.71,63.55,63.68,273406.0,58.1183,58.228,58.0818,58.2006,273406.0
2017-09-28 09:30:00,63.08,63.3,63.01,63.23,180358.0,57.6522,57.8533,57.5882,57.7893,180358.0
2017-09-28 09:35:00,63.18,63.47,63.07,63.39,113523.0,57.7436,58.0086,57.6431,57.9355,113523.0
2017-09-28 09:40:00,63.38,63.72,63.35,63.71,87743.0,57.9264,58.2371,57.899,58.228,87743.0
2017-09-28 09:45:00,63.71,63.92,63.63,63.91,155374.0,58.228,58.4199,58.1549,58.4108,155374.0
2017-09-28 09:50:00,63.91,63.91,63.67,63.74,57112.0,58.4108,58.4108,58.1914,58.2554,57112.0
2017-09-28 09:55:00,63.73,63.82,63.66,63.81,53840.0,58.2463,58.3285,58.1823,58.3194,53840.0
2017-09-28 10:00:00,63.8,63.87,63.74,63.81,47575.0,58.3103,58.3742,58.2554,58.3194,47575.0
2017-09-28 10:05:00,63.8,63.85,63.75,63.84,31370.0,58.3103,58.356,58.2646,58.3468,31370.0
2017-09-28 10:10:00,63.83,63.83,63.71,63.77,70094.0,58.3377,58.3377,58.228,58.2828,70094.0
2017-09-28 10:15:00,63.76,63.77,63.63,63.67,49633.0,58.2737,58.2828,58.1549,58.1914,49633.0
2017-09-28 10:20:00,63.68,63.78,63.68,63.74,31490.0,58.2006,58.292,58.2006,58.2554,31490.0
2017-09-28 10:25:00,63.73,63.86,63.7,63.73,32914.0,58.2463,58.3651,58.2189,58.2463,32914.0
2017-09-28 10:30:00,63.74,63.76,63.69,63.71,50095.0,58.2554,58.2737,58.2097,58.228,50095.0
2017-09-28 10:35:00,63.71,63.82,63.7,63.81,80834.0,58.228,58.3285,58.2189,58.3194,80834.0
2017-09-28 10:40:00,63.81,63.88,63.77,63.88,36267.0,58.3194,58.3834,58.2828,58.3834,36267.0
2017-09-28 10:45:00,63.88,63.88,63.79,63.83,38484.0,58.3834,58.3834,58.3011,58.3377,38484.0
2017-09-28 10:50:00,63.83,63.92,63.81,63.92,35616.0,58.3377,58.4199,58.3194,58.4199,35616.0
2017-09-28 10:55:00,63.92,63.94,63.84,63.85,50195.0,58.4199,58.4382,58.3468,58.356,50195.0
2017-09-28 11:00:00,63.85,63.88,63.82,63.86,42134.0,58.356,58.3834,58.3285,58.3651,42134.0
2017-09-28 11:05:00,63.85,63.96,63.83,63.95,21317.0,58.356,58.4565,58.3377,58.4473,21317.0
2017-09-28 11:10:00,63.95,64.02,63.89,63.93,40631.0,58.4473,58.5113,58.3925,58.4291,40631.0
2017-09-28 11:15:00,63.93,64.01,63.91,63.98,52534.0,58.4291,58.5022,58.4108,58.4748,52534.0
2017-09-28 11:20:00,63.99,64.07,63.99,64.0,49945.0,58.4839,58.557,58.4839,58.493,49945.0
2017-09-28 11:25:00,64.01,64.09,64.0,64.05,36218.0,58.5022,58.5753,58.493,58.5387,36218.0
2017-09-28 11:30:00,64.05,64.1,64.04,64.05,20348.0,58.5387,58.5844,58.5296,58.5387,20348.0
2017-09-28 11:35:00,64.04,64.13,64.01,64.12,23546.0,58.5296,58.6119,58.5022,58.6027,23546.0
2017-09-28 11:40:00,64.12,64.16,64.06,64.06,21594.0,58.6027,58.6393,58.5479,58.5479,21594.0
2017-09-28 11:45:00,64.07,64.07,64.02,64.04,26640.0,58.557,58.557,58.5113,58.5296,26640.0
2017-09-28 11:50:00,64.04,64.04,63.9,63.94,28246.0,58.5296,58.5296,58.4016,58.4382,28246.0
2017-09-28 11:55:00,63.94,64.03,63.94,64.02,18655.0,58.4382,58.5205,58.4382,58.5113,18655.0
2017-09-28 12:00:00,64.01,64.14,63.98,64.13,23859.0,58.5022,58.621,58.4748,58.6119,23859.0
2017-09-28 12:05:00,64.13,64.16,64.1,64.11,21842.0,58.6119,58.6393,58.5844,58.5936,21842.0
2017-09-28 12:10:00,64.1,64.15,64.07,64.14,16407.0,58.5844,58.6301,58.557,58.621,16407.0
2017-09-28 12:15:00,64.14,64.16,64.11,64.11,36620.0,58.621,58.6393,58.5936,58.5936,36620.0
2017-09-28 12:20:00,64.12,64.13,64.03,64.05,18286.0,58.6027,58.6119,58.5205,58.5387,18286.0
2017-09-28 12:25:00,64.05,64.05,64.01,64.03,19062.0,58.5387,58.5387,58.5022,58.5205,19062.0
2017-09-28 12:30:00,64.04,64.04,63.96,64.01,18174.0,58.5296,58.5296,58.4565,58.5022,18174.0
2017-09-28 12:35:00,64.01,64.02,63.97,63.99,18268.0,58.5022,58.5113,58.4656,58.4839,18268.0
2017-09-28 12:40:00,63.99,64.03,63.98,64.01,15553.0,58.4839,58.5205,58.4748,58.5022,15553.0
2017-09-28 12:45:00,64.0,64.05,64.0,64.05,11044.0,58.493,58.5387,58.493,58.5387,11044.0
2017-09-28 12:50:00,64.04,64.04,64.0,64.02,26159.0,58.5296,58.5296,58.493,58.5113,26159.0
2017-09-28 12:55:00,64.02,64.05,64.02,64.04,13364.0,58.5113,58.5387,58.5113,58.5296,13364.0
2017-09-28 13:00:00,64.04,64.07,64.01,64.06,19875.0,58.5296,58.557,58.5022,58.5479,19875.0
2017-09-28 13:05:00,64.06,64.08,64.05,64.06,12049.0,58.5479,58.5662,58.5387,58.5479,12049.0
2017-09-28 13:10:00,64.06,64.07,64.04,64.05,7412.0,58.5479,58.557,58.5296,58.5387,7412.0
2017-09-28 13:15:00,64.05,64.08,64.03,64.07,12478.0,58.5387,58.5662,58.5205,58.557,12478.0
2017-09-28 13:20:00,64.08,64.09,64.05,64.05,10539.0,58.5662,58.5753,58.5387,58.5387,10539.0
2017-09-28 13:25:00,64.05,64.11,64.05,64.08,23353.0,58.5387,58.5936,58.5387,58.5662,23353.0
2017-09-28 13:30:00,64.07,64.08,64.03,64.03,8056.0,58.557,58.5662,58.5205,58.5205,8056.0
2017-09-28 13:35:00,64.03,64.07,64.03,64.06,13281.0,58.5205,58.557,58.5205,58.5479,13281.0
2017-09-28 13:40:00,64.06,64.09,64.05,64.09,10087.0,58.5479,58.5753,58.5387,58.5753,10087.0
2017-09-28 13:45:00,64.09,64.12,64.06,64.06,25049.0,58.5753,58.6027,58.5479,58.5479,25049.0
2017-09-28 13:50:00,64.06,64.11,64.06,64.09,19359.0,58.5479,58.5936,58.5479,58.5753,19359.0
2017-09-28 13:55:00,64.1,64.16,64.1,64.15,47112.0,58.5844,58.6393,58.5844,58.6301,47112.0
2017-09-28 14:00:00,64.15,64.2,64.14,64.2,23378.0,58.6301,58.6758,58.621,58.6758,23378.0
2017-09-28 14:05:00,64.19,64.19,64.12,64.18,38254.0,58.6667,58.6667,58.6027,58.6576,38254.0
2017-09-28 14:10:00,64.19,64.3,64.17,64.27,30081.0,58.6667,58.7672,58.6484,58.7398,30081.0
2017-09-28 14:15:00,64.28,64.28,64.18,64.18,26031.0,58.749,58.749,58.6576,58.6576,26031.0
2017-09-28 14:20:00,64.17,64.19,64.14,64.17,14475.0,58.6484,58.6667,58.621,58.6484,14475.0
2017-09-28 14:25:00,64.18,64.18,64.15,64.16,15754.0,58.6576,58.6576,58.6301,58.6393,15754.0
2017-09-28 14:30:00,64.17,64.21,64.14,64.15,27049.0,58.6484,58.685,58.621,58.6301,27049.0
2017-09-28 14:35:00,64.15,64.18,64.14,64.18,22635.0,58.6301,58.6576,58.621,58.6576,22635.0
2017-09-28 14:40:00,64.19,64.25,64.18,64.23,23502.0,58.6667,58.7215,58.6576,58.7033,23502.0
2017-09-28 14:45:00,64.23,64.24,64.2,64.22,21616.0,58.7033,58.7124,58.6758,58.6941,21616.0
2017-09-28 14:50:00,64.22,64.23,64.19,64.23,15622.0,58.6941,58.7033,58.6667,58.7033,15622.0
2017-09-28 14:55:00,64.22,64.29,64.22,64.25,27804.0,58.6941,58.7581,58.6941,58.7215,27804.0
2017-09-28 15:00:00,64.25,64.35,64.24,64.34,57082.0,58.7215,58.8129,58.7124,58.8038,57082.0
2017-09-28 15:05:00,64.34,64.34,64.25,64.25,22068.0,58.8038,58.8038,58.7215,58.7215,22068.0
2017-09-28 15:10:00,64.25,64.33,64.24,64.3,192965.0,58.7215,58.7946,58.7124,58.7672,192965.0
2017-09-28 15:15:00,64.3,64.38,64.29,64.37,43829.0,58.7672,58.8403,58.7581,58.8312,43829.0
2017-09-28 15:20:00,64.37,64.38,64.34,64.36,41819.0,58.8312,58.8403,58.8038,58.8221,41819.0
2017-09-28 15:25:00,64.36,64.4,64.32,64.37,63295.0,58.8221,58.8586,58.7855,58.8312,63295.0
2017-09-28 15:30:00,64.37,64.38,64.29,64.29,80904.0,58.8312,58.8403,58.7581,58.7581,80904.0
2017-09-28 15:35:00,64.29,64.31,64.24,64.27,54941.0,58.7581,58.7764,58.7124,58.7398,54941.0
2017-09-28 15:40:00,64.26,64.29,64.25,64.26,61739.0,58.7307,58.7581,58.7215,58.7307,61739.0
2017-09-28 15:45:00,64.27,64.28,64.25,64.25,79976.0,58.7398,58.749,58.7215,58.7215,79976.0
2017-09-28 15:50:00,64.26,64.27,64.24,64.27,93876.0,58.7307,58.7398,58.7124,58.7398,93876.0
2017-09-28 15:55:00,64.27,64.38,64.26,64.36,215496.0,58.7398,58.8403,58.7307,58.8221,215496.0
2017-09-29 09:30:00,64.39,64.78,64.3,64.63,102858.0,58.8495,59.2059,58.7672,59.0688,102858.0
2017-09-29 09:35:00,64.62,64.62,64.27,64.27,96640.0,59.0597,59.0597,58.7398,58.7398,96640.0
2017-09-29 09:40:00,64.32,64.34,63.85,63.95,115420.0,58.7855,58.8038,58.356,58.4473,115420.0
2017-09-29 09:45:00,63.95,64.05,63.77,63.84,85586.0,58.4473,58.5387,58.2828,58.3468,85586.0
2017-09-29 09:50:00,63.81,64.01,63.81,64.01,145691.0,58.3194,58.5022,58.3194,58.5022,145691.0
2017-09-29 09:55:00,64.01,64.01,63.86,63.9,29322.0,58.5022,58.5022,58.3651,58.4016,29322.0
2017-09-29 10:00:00,63.9,64.02,63.84,63.95,33633.0,58.4016,58.5113,58.3468,58.4473,33633.0
2017-09-29 10:05:00,63.95,64.02,63.92,63.94,61378.0,58.4473,58.5113,58.4199,58.4382,61378.0
2017-09-29 10:10:00,63.94,63.96,63.91,63.95,34154.0,58.4382,58.4565,58.4108,58.4473,34154.0
2017-09-29 10:15:00,63.96,64.09,63.93,64.08,48622.0,58.4565,58.5753,58.4291,58.5662,48622.0
2017-09-29 10:20:00,64.07,64.11,64.04,64.04,32793.0,58.557,58.5936,58.5296,58.5296,32793.0
2017-09-29 10:25:00,64.02,64.11,64.02,64.09,29276.0,58.5113,58.5936,58.5113,58.5753,29276.0
2017-09-29 10:30:00,64.08,64.11,64.06,64.08,20331.0,58.5662,58.5936,58.5479,58.5662,20331.0
2017-09-29 10:35:00,64.09,64.13,64.08,64.11,42474.0,58.5753,58.6119,58.5662,58.5936,42474.0
2017-09-29 10:40:00,64.11,64.12,63.91,63.92,50325.0,58.5936,58.6027,58.4108,58.4199,50325.0
2017-09-29 10:45:00,63.93,63.93,63.83,63.88,54308.0,58.4291,58.4291,58.3377,58.3834,54308.0
2017-09-29 10:50:00,63.89,64.0,63.88,63.94,33048.0,58.3925,58.493,58.3834,58.4382,33048.0
2017-09-29 10:55:00,63.95,63.97,63.9,63.96,32001.0,58.4473,58.4656,58.4016,58.4565,32001.0
2017-09-29 11:00:00,63.96,64.04,63.95,64.04,37494.0,58.4565,58.5296,58.4473,58.5296,37494.0
2017-09-29 11:05:00,64.04,64.13,64.03,64.12,56806.0,58.5296,58.6119,58.5205,58.6027,56806.0
2017-09-29 11:10:00,64.12,64.12,64.07,64.07,29057.0,58.6027,58.6027,58.557,58.557,29057.0
2017-09-29 11:15:00,64.08,64.16,64.07,64.12,27828.0,58.5662,58.6393,58.557,58.6027,27828.0
2017-09-29 11:20:00,64.12,64.16,64.1,64.12,16616.0,58.6027,58.6393,58.5844,58.6027,16616.0
2017-09-29 11:25:00,64.11,64.14,64.09,64.09,24946.0,58.5936,58.621,58.5753,58.5753,24946.0
2017-09-29 11:30:00,64.1,64.24,64.09,64.23,23643.0,58.5844,58.7124,58.5753,58.7033,23643.0
2017-09-29 11:35:00,64.21,64.28,64.19,64.25,19631.0,58.685,58.749,58.6667,58.7215,19631.0
2017-09-29 11:40:00,64.25,64.27,64.23,64.25,20439.0,58.7215,58.7398,58.7033,58.7215,20439.0
2017-09-29 11:45:00,64.25,64.29,64.24,64.28,18359.0,58.7215,58.7581,58.7124,58.749,18359.0
2017-09-29 11:50:00,64.28,64.33,64.27,64.29,18679.0,58.749,58.7946,58.7398,58.7581,18679.0
2017-09-29 11:55:00,64.29,64.33,64.29,64.33,13232.0,58.7581,58.7946,58.7581,58.7946,13232.0
2017-09-29 12:00:00,64.33,64.33,64.25,64.26,18320.0,58.7946,58.7946,58.7215,58.7307,18320.0
2017-09-29 12:05:00,64.26,64.31,64.25,64.31,9345.0,58.7307,58.7764,58.7215,58.7764,9345.0
2017-09-29 12:10:00,64.3,64.36,64.28,64.36,16747.0,58.7672,58.8221,58.749,58.8221,16747.0
2017-09-29 12:15:00,64.37,64.39,64.35,64.37,17458.0,58.8312,58.8495,58.8129,58.8312,17458.0
2017-09-29 12:20:00,64.38,64.43,64.37,64.4,14790.0,58.8403,58.886,58.8312,58.8586,14790.0
2017-09-29 12:25:00,64.4,64.43,64.37,64.42,13668.0,58.8586,58.886,58.8312,58.8769,13668.0
2017-09-29 12:30:00,64.42,64.46,64.41,64.45,29525.0,58.8769,58.9135,58.8678,58.9043,29525.0
2017-09-29 12:35:00,64.45,64.48,64.44,64.48,28654.0,58.9043,58.9317,58.8952,58.9317,28654.0
2017-09-29 12:40:00,64.47,64.48,64.4,64.41,12105.0,58.9226,58.9317,58.8586,58.8678,12105.0
2017-09-29 12:45:00,64.41,64.43,64.36,64.37,16902.0,58.8678,58.886,58.8221,58.8312,16902.0
2017-09-29 12:50:00,64.37,64.37,64.35,64.37,7361.0,58.8312,58.8312,58.8129,58.8312,7361.0
2017-09-29 12:55:00,64.37,64.37,64.33,64.35,9333.0,58.8312,58.8312,58.7946,58.8129,9333.0
2017-09-29 13:00:00,64.36,64.39,64.35,64.39,12056.0,58.8221,58.8495,58.8129,58.8495,12056.0
2017-09-29 13:05:00,64.39,64.41,64.35,64.36,19795.0,58.8495,58.8678,58.8129,58.8221,19795.0
2017-09-29 13:10:00,64.36,64.4,64.35,64.4,7744.0,58.8221,58.8586,58.8129,58.8586,7744.0
2017-09-29 13:15:00,64.41,64.46,64.4,64.45,12247.0,58.8678,58.9135,58.8586,58.9043,12247.0
2017-09-29 13:20:00,64.45,64.49,64.42,64.49,34862.0,58.9043,58.9409,58.8769,58.9409,34862.0
2017-09-29 13:25:00,64.48,64.52,64.47,64.5,23585.0,58.9317,58.9683,58.9226,58.95,23585.0
2017-09-29 13:30:00,64.49,64.59,64.48,64.56,91617.0,58.9409,59.0323,58.9317,59.0049,91617.0
2017-09-29 13:35:00,64.56,64.58,64.54,64.57,12612.0,59.0049,59.0231,58.9866,59.014,12612.0
2017-09-29 13:40:00,64.56,64.63,64.53,64.63,30645.0,59.0049,59.0688,58.9774,59.0688,30645.0
2017-09-29 13:45:00,64.63,64.65,64.59,64.61,35500.0,59.0688,59.0871,59.0323,59.0506,35500.0
2017-09-29 13:50:00,64.6,64.62,64.55,64.57,26013.0,59.0414,59.0597,58.9957,59.014,26013.0
2017-09-29 13:55:00,64.57,64.58,64.5,64.51,23586.0,59.014,59.0231,58.95,58.9592,23586.0
2017-09-29 14:00:00,64.51,64.53,64.45,64.46,21445.0,58.9592,58.9774,58.9043,58.9135,21445.0
2017-09-29 14:05:00,64.47,64.48,64.44,64.45,26194.0,58.9226,58.9317,58.8952,58.9043,26194.0
2017-09-29 14:10:00,64.45,64.51,64.44,64.49,17320.0,58.9043,58.9592,58.8952,58.9409,17320.0
2017-09-29 14:15:00,64.5,64.5,64.46,64.48,22001.0,58.95,58.95,58.9135,58.9317,22001.0
2017-09-29 14:20:00,64.47,64.49,64.44,64.49,22524.0,58.9226,58.9409,58.8952,58.9409,22524.0
2017-09-29 14:25:00,64.5,64.52,64.49,64.5,13862.0,58.95,58.9683,58.9409,58.95,13862.0
2017-09-29 14:30:00,64.5,64.54,64.5,64.51,19236.0,58.95,58.9866,58.95,58.9592,19236.0
2017-09-29 14:35:00,64.51,64.54,64.48,64.54,17718.0,58.9592,58.9866,58.9317,58.9866,17718.0
2017-09-29 14:40:00,64.55,64.55,64.44,64.45,19920.0,58.9957,58.9957,58.8952,58.9043,19920.0
2017-09-29 14:45:00,64.44,64.49,64.43,64.49,20356.0,58.8952,58.9409,58.886,58.9409,20356.0
2017-09-29 14:50:00,64.49,64.52,64.48,64.5,21612.0,58.9409,58.9683,58.9317,58.95,21612.0
2017-09-29 14:55:00,64.51,64.54,64.5,64.5,16906.0,58.9592,58.9866,58.95,58.95,16906.0
2017-09-29 15:00:00,64.5,64.57,64.49,64.57,19441.0,58.95,59.014,58.9409,59.014,19441.0
2017-09-29 15:05:00,64.57,64.58,64.54,64.55,18637.0,59.014,59.0231,58.9866,58.9957,18637.0
2017-09-29 15:10:00,64.55,64.57,64.52,64.53,26874.0,58.9957,59.014,58.9683,58.9774,26874.0
2017-09-29 15:15:00,64.53,64.54,64.51,64.54,23975.0,58.9774,58.9866,58.9592,58.9866,23975.0
2017-09-29 15:20:00,64.53,64.54,64.5,64.54,19914.0,58.9774,58.9866,58.95,58.9866,19914.0
2017-09-29 15:25:00,64.54,64.55,64.51,64.55,37942.0,58.9866,58.9957,58.9592,58.9957,37942.0
2017-09-29 15:30:00,64.55,64.55,64.49,64.51,27955.0,58.9957,58.9957,58.9409,58.9592,27955.0
2017-09-29 15:35:00,64.51,64.53,64.47,64.48,51545.0,58.9592,58.9774,58.9226,58.9317,51545.0
2017-09-29 15:40:00,64.48,64.54,64.48,64.54,37413.0,58.9317,58.9866,58.9317,58.9866,37413.0
2017-09-29 15:45:00,64.54,64.54,64.47,64.48,56620.0,58.9866,58.9866,58.9226,58.9317,56620.0
2017-09-29 15:50:00,64.48,64.51,64.47,64.51,74187.0,58.9317,58.9592,58.9226,58.9592,74187.0
2017-09-29 15:55:00,64.51,64.6,64.5,64.57,258999.0,58.9592,59.0414,58.95,59.014,258999.0
2017-10-02 09:30:00,64.06,64.23,63.91,64.2,155522.0,58.5479,58.7033,58.4108,58.6758,155522.0
2017-10-02 09:35:00,64.23,64.23,64.02,64.17,70882.0,58.7033,58.7033,58.5113,58.6484,70882.0
2017-10-02 09:40:00,64.16,64.37,64.1,64.23,84523.0,58.6393,58.8312,58.5844,58.7033,84523.0
2017-10-02 09:45:00,64.23,64.38,64.15,64.34,75796.0,58.7033,58.8403,58.6301,58.8038,75796.0
2017-10-02 09:50:00,64.33,64.34,64.11,64.16,87577.0,58.7946,58.8038,58.5936,58.6393,87577.0
2017-10-02 09:55:00,64.19,64.26,64.18,64.2,112648.0,58.6667,58.7307,58.6576,58.6758,112648.0
2017-10-02 10:00:00,64.2,64.31,64.14,64.2,72745.0,58.6758,58.7764,58.621,58.6758,72745.0
2017-10-02 10:05:00,64.2,64.3,64.19,64.29,31840.0,58.6758,58.7672,58.6667,58.7581,31840.0
2017-10-02 10:10:00,64.29,64.33,64.2,64.24,47922.0,58.7581,58.7946,58.6758,58.7124,47922.0
2017-10-02 10:15:00,64.24,64.33,64.22,64.24,60850.0,58.7124,58.7946,58.6941,58.7124,60850.0
2017-10-02 10:20:00,64.24,64.28,64.22,64.25,62402.0,58.7124,58.749,58.6941,58.7215,62402.0
2017-10-02 10:25:00,64.25,64.25,64.13,64.15,22733.0,58.7215,58.7215,58.6119,58.6301,22733.0
2017-10-02 10:30:00,64.14,64.18,64.12,64.14,24188.0,58.621,58.6576,58.6027,58.621,24188.0
2017-10-02 10:35:00,64.14,64.22,64.13,64.21,43245.0,58.621,58.6941,58.6119,58.685,43245.0
2017-10-02 10:40:00,64.2,64.22,64.15,64.17,25899.0,58.6758,58.6941,58.6301,58.6484,25899.0
2017-10-02 10:45:00,64.17,64.18,64.12,64.12,23429.0,58.6484,58.6576,58.6027,58.6027,23429.0
2017-10-02 10:50:00,64.11,64.18,64.1,64.16,37536.0,58.5936,58.6576,58.5844,58.6393,37536.0
2017-10-02 10:55:00,64.15,64.18,64.13,64.16,14596.0,58.6301,58.6576,58.6119,58.6393,14596.0
2017-10-02 11:00:00,64.17,64.26,64.17,64.24,41140.0,58.6484,58.7307,58.6484,58.7124,41140.0
2017-10-02 11:05:00,64.24,64.28,64.23,64.26,21700.0,58.7124,58.749,58.7033,58.7307,21700.0
2017-10-02 11:10:00,64.27,64.33,64.2,64.31,29299.0,58.7398,58.7946,58.6758,58.7764,29299.0
2017-10-02 11:15:00,64.32,64.33,64.24,64.26,15602.0,58.7855,58.7946,58.7124,58.7307,15602.0
2017-10-02 11:20:00,64.26,64.28,64.24,64.27,41132.0,58.7307,58.749,58.7124,58.7398,41132.0
2017-10-02 11:25:00,64.27,64.29,64.17,64.27,44305.0,58.7398,58.7581,58.6484,58.7398,44305.0
2017-10-02 11:30:00,64.27,64.39,64.24,64.36,14512.0,58.7398,58.8495,58.7124,58.8221,14512.0
2017-10-02 11:35:00,64.37,64.42,64.36,64.37,14566.0,58.8312,58.8769,58.8221,58.8312,14566.0
2017-10-02 11:40:00,64.37,64.38,64.33,64.34,16848.0,58.8312,58.8403,58.7946,58.8038,16848.0
2017-10-02 11:45:00,64.35,64.37,64.29,64.3,31566.0,58.8129,58.8312,58.7581,58.7672,31566.0
2017-10-02 11:50:00,64.3,64.36,64.28,64.34,45153.0,58.7672,58.8221,58.749,58.8038,45153.0
2017-10-02 11:55:00,64.34,64.34,64.24,64.31,37483.0,58.8038,58.8038,58.7124,58.7764,37483.0
2017-10-02 12:00:00,64.31,64.33,64.26,64.3,28973.0,58.7764,58.7946,58.7307,58.7672,28973.0
2017-10-02 12:05:00,64.3,64.35,64.27,64.35,32112.0,58.7672,58.8129,58.7398,58.8129,32112.0
2017-10-02 12:10:00,64.35,64.4,64.34,64.37,12459.0,58.8129,58.8586,58.8038,58.8312,12459.0
2017-10-02 12:15:00,64.37,64.44,64.37,64.44,12319.0,58.8312,58.8952,58.8312,58.8952,12319.0
2017-10-02 12:20:00,64.45,64.51,64.43,64.46,64815.0,58.9043,58.9592,58.886,58.9135,64815.0
2017-10-02 12:25:00,64.45,64.52,64.45,64.51,16664.0,58.9043,58.9683,58.9043,58.9592,16664.0
2017-10-02 12:30:00,64.52,64.55,64.49,64.52,11195.0,58.9683,58.9957,58.9409,58.9683,11195.0
2017-10-02 12:35:00,64.53,64.54,64.49,64.49,16196.0,58.9774,58.9866,58.9409,58.9409,16196.0
2017-10-02 12:40:00,64.49,64.51,64.48,64.49,8192.0,58.9409,58.9592,58.9317,58.9409,8192.0
2017-10-02 12:45:00,64.49,64.52,64.47,64.49,16979.0,58.9409,58.9683,58.9226,58.9409,16979.0
2017-10-02 12:50:00,64.5,64.5,64.48,64.48,3398.0,58.95,58.95,58.9317,58.9317,3398.0
2017-10-02 12:55:00,64.49,64.53,64.49,64.52,8371.0,58.9409,58.9774,58.9409,58.9683,8371.0
2017-10-02 13:00:00,64.51,64.51,64.43,64.44,15676.0,58.9592,58.9592,58.886,58.8952,15676.0
2017-10-02 13:05:00,64.44,64.44,64.36,64.36,16756.0,58.8952,58.8952,58.8221,58.8221,16756.0
2017-10-02 13:10:00,64.37,64.39,64.35,64.35,19485.0,58.8312,58.8495,58.8129,58.8129,19485.0
2017-10-02 13:15:00,64.35,64.37,64.34,64.35,14601.0,58.8129,58.8312,58.8038,58.8129,14601.0
2017-10-02 13:20:00,64.35,64.36,64.31,64.31,10865.0,58.8129,58.8221,58.7764,58.7764,10865.0
2017-10-02 13:25:00,64.31,64.33,64.28,64.33,61324.0,58.7764,58.7946,58.749,58.7946,61324.0
2017-10-02 13:30:00,64.33,64.34,64.3,64.31,14299.0,58.7946,58.8038,58.7672,58.7764,14299.0
2017-10-02 13:35:00,64.31,64.33,64.27,64.3,15897.0,58.7764,58.7946,58.7398,58.7672,15897.0
2017-10-02 13:40:00,64.31,64.33,64.29,64.33,18464.0,58.7764,58.7946,58.7581,58.7946,18464.0
2017-10-02 13:45:00,64.33,64.39,64.33,64.37,24878.0,58.7946,58.8495,58.7946,58.8312,24878.0
2017-10-02 13:50:00,64.38,64.39,64.34,64.35,49806.0,58.8403,58.8495,58.8038,58.8129,49806.0
2017-10-02 13:55:00,64.35,64.42,64.35,64.38,37750.0,58.8129,58.8769,58.8129,58.8403,37750.0
2017-10-02 14:00:00,64.39,64.4,64.34,64.38,19658.0,58.8495,58.8586,58.8038,58.8403,19658.0
2017-10-02 14:05:00,64.37,64.39,64.34,64.39,20251.0,58.8312,58.8495,58.8038,58.8495,20251.0
2017-10-02 14:10:00,64.39,64.39,64.34,64.39,19115.0,58.8495,58.8495,58.8038,58.8495,19115.0
2017-10-02 14:15:00,64.39,64.4,64.35,64.38,18870.0,58.8495,58.8586,58.8129,58.8403,18870.0
2017-10-02 14:20:00,64.38,64.41,64.38,64.41,10725.0,58.8403,58.8678,58.8403,58.8678,10725.0
2017-10-02 14:25:00,64.4,64.44,64.4,64.44,17061.0,58.8586,58.8952,58.8586,58.8952,17061.0
2017-10-02 14:30:00,64.44,64.44,64.4,64.43,14546.0,58.8952,58.8952,58.8586,58.886,14546.0
2017-10-02 14:35:00,64.44,64.44,64.39,64.42,12839.0,58.8952,58.8952,58.8495,58.8769,12839.0
2017-10-02 14:40:00,64.42,64.42,64.4,64.41,15824.0,58.8769,58.8769,58.8586,58.8678,15824.0
2017-10-02 14:45:00,64.41,64.41,64.38,64.38,19748.0,58.8678,58.8678,58.8403,58.8403,19748.0
2017-10-02 14:50:00,64.38,64.39,64.35,64.38,25664.0,58.8403,58.8495,58.8129,58.8403,25664.0
2017-10-02 14:55:00,64.38,64.41,64.37,64.39,15096.0,58.8403,58.8678,58.8312,58.8495,15096.0
2017-10-02 15:00:00,64.39,64.42,64.36,64.36,22644.0,58.8495,58.8769,58.8221,58.8221,22644.0
2017-10-02 15:05:00,64.36,64.38,64.35,64.36,17080.0,58.8221,58.8403,58.8129,58.8221,17080.0
2017-10-02 15:10:00,64.37,64.4,64.35,64.36,22756.0,58.8312,58.8586,58.8129,58.8221,22756.0
2017-10-02 15:15:00,64.36,64.37,64.31,64.37,29818.0,58.8221,58.8312,58.7764,58.8312,29818.0
2017-10-02 15:20:00,64.37,64.38,64.35,64.37,17828.0,58.8312,58.8403,58.8129,58.8312,17828.0
2017-10-02 15:25:00,64.36,64.38,64.36,64.37,20854.0,58.8221,58.8403,58.8221,58.8312,20854.0
2017-10-02 15:30:00,64.37,64.38,64.34,64.36,30062.0,58.8312,58.8403,58.8038,58.8221,30062.0
2017-10-02 15:35:00,64.36,64.37,64.34,64.36,31505.0,58.8221,58.8312,58.8038,58.8221,31505.0
2017-10-02 15:40:00,64.36,64.38,64.33,64.33,41133.0,58.8221,58.8403,58.7946,58.7946,41133.0
2017-10-02 15:45:00,64.33,64.34,64.29,64.32,64084.0,58.7946,58.8038,58.7581,58.7855,64084.0
2017-10-02 15:50:00,64.33,64.36,64.32,64.35,52653.0,58.7946,58.8221,58.7855,58.8129,52653.0
2017-10-02 15:55:00,64.34,64.43,64.34,64.42,151589.0,58.8038,58.886,58.8038,58.8769,151589.0
2017-10-03 09:30:00,64.21,64.44,64.0,64.31,220892.0,58.685,58.8952,58.493,58.7764,220892.0
2017-10-03 09:35:00,64.34,64.6,64.32,64.55,55336.0,58.8038,59.0414,58.7855,58.9957,55336.0
2017-10-03 09:40:00,64.52,64.56,64.42,64.51,73116.0,58.9683,59.0049,58.8769,58.9592,73116.0
2017-10-03 09:45:00,64.5,64.59,64.46,64.47,47912.0,58.95,59.0323,58.9135,58.9226,47912.0
2017-10-03 09:50:00,64.46,64.48,64.2,64.22,62850.0,58.9135,58.9317,58.6758,58.6941,62850.0
2017-10-03 09:55:00,64.22,64.32,64.19,64.23,36359.0,58.6941,58.7855,58.6667,58.7033,36359.0
2017-10-03 10:00:00,64.24,64.32,64.24,64.25,34418.0,58.7124,58.7855,58.7124,58.7215,34418.0
2017-10-03 10:05:00,64.25,64.25,64.16,64.17,25830.0,58.7215,58.7215,58.6393,58.6484,25830.0
2017-10-03 10:10:00,64.17,64.28,64.17,64.26,34088.0,58.6484,58.749,58.6484,58.7307,34088.0
2017-10-03 10:15:00,64.26,64.33,64.25,64.25,29696.0,58.7307,58.7946,58.7215,58.7215,29696.0
2017-10-03 10:20:00,64.26,64.3,64.25,64.28,34093.0,58.7307,58.7672,58.7215,58.749,34093.0
2017-10-03 10:25:00,64.28,64.43,64.27,64.3,41317.0,58.749,58.886,58.7398,58.7672,41317.0
2017-10-03 10:30:00,64.3,64.31,64.22,64.22,34807.0,58.7672,58.7764,58.6941,58.6941,34807.0
2017-10-03 10:35:00,64.23,64.28,64.22,64.24,40781.0,58.7033,58.749,58.6941,58.7124,40781.0
2017-10-03 10:40:00,64.23,64.25,64.22,64.24,116820.0,58.7033,58.7215,58.6941,58.7124,116820.0
2017-10-03 10:45:00,64.25,64.25,64.17,64.19,55672.0,58.7215,58.7215,58.6484,58.6667,55672.0
2017-10-03 10:50:00,64.19,64.21,64.14,64.14,41996.0,58.6667,58.685,58.621,58.621,41996.0
2017-10-03 10:55:00,64.14,64.16,64.1,64.12,45921.0,58.621,58.6393,58.5844,58.6027,45921.0
2017-10-03 11:00:00,64.11,64.12,64.02,64.07,74084.0,58.5936,58.6027,58.5113,58.557,74084.0
2017-10-03 11:05:00,64.07,64.08,64.01,64.05,50521.0,58.557,58.5662,58.5022,58.5387,50521.0
2017-10-03 11:10:00,64.03,64.05,64.01,64.04,57951.0,58.5205,58.5387,58.5022,58.5296,57951.0
2017-10-03 11:15:00,64.04,64.1,64.03,64.07,37204.0,58.5296,58.5844,58.5205,58.557,37204.0
2017-10-03 11:20:00,64.08,64.18,64.06,64.16,60268.0,58.5662,58.6576,58.5479,58.6393,60268.0
2017-10-03 11:25:00,64.17,64.17,64.08,64.09,40652.0,58.6484,58.6484,58.5662,58.5753,40652.0
2017-10-03 11:30:00,64.09,64.14,64.09,64.13,31531.0,58.5753,58.621,58.5753,58.6119,31531.0
2017-10-03 11:35:00,64.14,64.21,64.13,64.19,35715.0,58.621,58.685,58.6119,58.6667,35715.0
2017-10-03 11:40:00,64.19,64.2,64.14,64.15,37179.0,58.6667,58.6758,58.621,58.6301,37179.0
2017-10-03 11:45:00,64.15,64.15,63.92,63.93,51405.0,58.6301,58.6301,58.4199,58.4291,51405.0
2017-10-03 11:50:00,63.94,64.0,63.93,63.99,20719.0,58.4382,58.493,58.4291,58.4839,20719.0
2017-10-03 11:55:00,63.98,64.1,63.97,64.08,32979.0,58.4748,58.5844,58.4656,58.5662,32979.0
2017-10-03 12:00:00,64.08,64.15,64.07,64.13,39890.0,58.5662,58.6301,58.557,58.6119,39890.0
2017-10-03 12:05:00,64.14,64.18,64.09,64.14,32025.0,58.621,58.6576,58.5753,58.621,32025.0
2017-10-03 12:10:00,64.14,64.16,64.12,64.15,44146.0,58.621,58.6393,58.6027,58.6301,44146.0
2017-10-03 12:15:00,64.15,64.16,64.12,64.14,32505.0,58.6301,58.6393,58.6027,58.621,32505.0
2017-10-03 12:20:00,64.14,64.18,64.06,64.18,38162.0,58.621,58.6576,58.5479,58.6576,38162.0
2017-10-03 12:25:00,64.19,64.32,64.18,64.29,18799.0,58.6667,58.7855,58.6576,58.7581,18799.0
2017-10-03 12:30:00,64.29,64.35,64.29,64.35,14370.0,58.7581,58.8129,58.7581,58.8129,14370.0
2017-10-03 12:35:00,64.35,64.35,64.28,64.29,21238.0,58.8129,58.8129,58.749,58.7581,21238.0
2017-10-03 12:40:00,64.29,64.31,64.08,64.15,141950.0,58.7581,58.7764,58.5662,58.6301,141950.0
2017-10-03 12:45:00,64.15,64.17,64.12,64.16,18144.0,58.6301,58.6484,58.6027,58.6393,18144.0
2017-10-03 12:50:00,64.15,64.2,64.14,64.18,23053.0,58.6301,58.6758,58.621,58.6576,23053.0
2017-10-03 12:55:00,64.17,64.2,64.13,64.15,35326.0,58.6484,58.6758,58.6119,58.6301,35326.0
2017-10-03 13:00:00,64.15,64.18,64.14,64.18,21146.0,58.6301,58.6576,58.621,58.6576,21146.0
2017-10-03 13:05:00,64.18,64.18,64.15,64.16,25910.0,58.6576,58.6576,58.6301,58.6393,25910.0
2017-10-03 13:10:00,64.17,64.18,64.14,64.14,25299.0,58.6484,58.6576,58.621,58.621,25299.0
2017-10-03 13:15:00,64.14,64.16,64.14,64.16,28628.0,58.621,58.6393,58.621,58.6393,28628.0
2017-10-03 13:20:00,64.16,64.17,64.11,64.12,36003.0,58.6393,58.6484,58.5936,58.6027,36003.0
2017-10-03 13:25:00,64.12,64.15,64.11,64.14,30827.0,58.6027,58.6301,58.5936,58.621,30827.0
2017-10-03 13:30:00,64.14,64.18,64.12,64.17,46788.0,58.621,58.6576,58.6027,58.6484,46788.0
2017-10-03 13:35:00,64.17,64.2,64.13,64.14,28941.0,58.6484,58.6758,58.6119,58.621,28941.0
2017-10-03 13:40:00,64.14,64.15,64.11,64.12,22584.0,58.621,58.6301,58.5936,58.6027,22584.0
2017-10-03 13:45:00,64.12,64.13,64.08,64.11,25748.0,58.6027,58.6119,58.5662,58.5936,25748.0
2017-10-03 13:50:00,64.11,64.13,64.08,64.13,14917.0,58.5936,58.6119,58.5662,58.6119,14917.0
2017-10-03 13:55:00,64.13,64.13,64.12,64.13,8268.0,58.6119,58.6119,58.6027,58.6119,8268.0
2017-10-03 14:00:00,64.12,64.12,64.1,64.12,18294.0,58.6027,58.6027,58.5844,58.6027,18294.0
2017-10-03 14:05:00,64.11,64.12,64.03,64.03,50686.0,58.5936,58.6027,58.5205,58.5205,50686.0
2017-10-03 14:10:00,64.03,64.04,63.9,63.96,61781.0,58.5205,58.5296,58.4016,58.4565,61781.0
2017-10-03 14:15:00,63.96,63.97,63.94,63.95,27099.0,58.4565,58.4656,58.4382,58.4473,27099.0
2017-10-03 14:20:00,63.94,63.96,63.93,63.94,28648.0,58.4382,58.4565,58.4291,58.4382,28648.0
2017-10-03 14:25:00,63.94,64.07,63.94,64.06,23660.0,58.4382,58.557,58.4382,58.5479,23660.0
2017-10-03 14:30:00,64.05,64.1,64.04,64.09,20552.0,58.5387,58.5844,58.5296,58.5753,20552.0
2017-10-03 14:35:00,64.08,64.11,64.08,64.08,13801.0,58.5662,58.5936,58.5662,58.5662,13801.0
2017-10-03 14:40:00,64.08,64.09,64.06,64.07,32548.0,58.5662,58.5753,58.5479,58.557,32548.0
2017-10-03 14:45:00,64.07,64.09,64.06,64.07,33260.0,58.557,58.5753,58.5479,58.557,33260.0
2017-10-03 14:50:00,64.07,64.09,64.06,64.07,27733.0,58.557,58.5753,58.5479,58.557,27733.0
2017-10-03 14:55:00,64.07,64.09,64.05,64.08,20455.0,58.557,58.5753,58.5387,58.5662,20455.0
2017-10-03 15:00:00,64.07,64.09,64.07,64.09,19230.0,58.557,58.5753,58.557,58.5753,19230.0
2017-10-03 15:05:00,64.09,64.09,64.05,64.06,17236.0,58.5753,58.5753,58.5387,58.5479,17236.0
2017-10-03 15:10:00,64.06,64.07,64.02,64.06,40835.0,58.5479,58.557,58.5113,58.5479,40835.0
2017-10-03 15:15:00,64.06,64.08,64.05,64.05,19375.0,58.5479,58.5662,58.5387,58.5387,19375.0
2017-10-03 15:20:00,64.05,64.07,64.03,64.06,43274.0,58.5387,58.557,58.5205,58.5479,43274.0
2017-10-03 15:25:00,64.07,64.1,64.05,64.1,63423.0,58.557,58.5844,58.5387,58.5844,63423.0
2017-10-03 15:30:00,64.1,64.11,64.07,64.1,53226.0,58.5844,58.5936,58.557,58.5844,53226.0
2017-10-03 15:35:00,64.1,64.11,64.09,64.1,36803.0,58.5844,58.5936,58.5753,58.5844,36803.0
2017-10-03 15:40:00,64.1,64.1,64.04,64.05,62267.0,58.5844,58.5844,58.5296,58.5387,62267.0
2017-10-03 15:45:00,64.05,64.07,64.04,64.07,43054.0,58.5387,58.557,58.5296,58.557,43054.0
2017-10-03 15:50:00,64.07,64.11,64.06,64.11,138246.0,58.557,58.5936,58.5479,58.5936,138246.0
2017-10-03 15:55:00,64.11,64.13,64.08,64.09,239696.0,58.5936,58.6119,58.5662,58.5753,239696.0
2017-10-04 09:30:00,64.5,65.28,64.45,65.24,198612.0,58.95,59.6629,58.9043,59.6263,198612.0
2017-10-04 09:35:00,65.24,65.26,64.83,64.84,61995.0,59.6263,59.6446,59.2516,59.2608,61995.0
2017-10-04 09:40:00,64.84,65.16,64.81,64.82,178736.0,59.2608,59.5532,59.2333,59.2425,178736.0
2017-10-04 09:45:00,64.83,64.98,64.64,64.64,73910.0,59.2516,59.3887,59.078,59.078,73910.0
2017-10-04 09:50:00,64.64,64.82,64.58,64.81,42198.0,59.078,59.2425,59.0231,59.2333,42198.0
2017-10-04 09:55:00,64.81,64.83,64.7,64.8,61133.0,59.2333,59.2516,59.1328,59.2242,61133.0
2017-10-04 10:00:00,64.81,64.99,64.8,64.92,41448.0,59.2333,59.3979,59.2242,59.3339,41448.0
2017-10-04 10:05:00,64.92,64.99,64.86,64.93,80746.0,59.3339,59.3979,59.279,59.343,80746.0
2017-10-04 10:10:00,64.93,65.09,64.91,65.07,44603.0,59.343,59.4893,59.3247,59.471,44603.0
2017-10-04 10:15:00,65.08,65.12,65.04,65.11,110791.0,59.4801,59.5167,59.4436,59.5075,110791.0
2017-10-04 10:20:00,65.11,65.11,64.95,64.98,82715.0,59.5075,59.5075,59.3613,59.3887,82715.0
2017-10-04 10:25:00,64.98,65.09,64.97,65.08,29470.0,59.3887,59.4893,59.3796,59.4801,29470.0
2017-10-04 10:30:00,65.08,65.18,65.06,65.13,76972.0,59.4801,59.5715,59.4618,59.5258,76972.0
2017-10-04 10:35:00,65.13,65.17,65.05,65.07,17165.0,59.5258,59.5624,59.4527,59.471,17165.0
2017-10-04 10:40:00,65.06,65.13,65.04,65.09,17349.0,59.4618,59.5258,59.4436,59.4893,17349.0
2017-10-04 10:45:00,65.09,65.18,65.06,65.1,30739.0,59.4893,59.5715,59.4618,59.4984,30739.0
2017-10-04 10:50:00,65.1,65.14,65.02,65.05,26835.0,59.4984,59.535,59.4253,59.4527,26835.0
2017-10-04 10:55:00,65.05,65.07,64.98,65.0,25398.0,59.4527,59.471,59.3887,59.407,25398.0
2017-10-04 11:00:00,65.0,65.1,65.0,65.01,56804.0,59.407,59.4984,59.407,59.4161,56804.0
2017-10-04 11:05:00,65.02,65.06,65.0,65.01,24724.0,59.4253,59.4618,59.407,59.4161,24724.0
2017-10-04 11:10:00,65.02,65.06,64.99,65.02,37248.0,59.4253,59.4618,59.3979,59.4253,37248.0
2017-10-04 11:15:00,65.02,65.02,64.96,64.97,50522.0,59.4253,59.4253,59.3704,59.3796,50522.0
2017-10-04 11:20:00,64.98,64.99,64.92,64.93,54207.0,59.3887,59.3979,59.3339,59.343,54207.0
2017-10-04 11:25:00,64.93,64.96,64.88,64.95,25668.0,59.343,59.3704,59.2973,59.3613,25668.0
2017-10-04 11:30:00,64.95,64.96,64.9,64.91,31074.0,59.3613,59.3704,59.3156,59.3247,31074.0
2017-10-04 11:35:00,64.9,65.04,64.9,65.03,10725.0,59.3156,59.4436,59.3156,59.4344,10725.0
2017-10-04 11:40:00,65.02,65.11,65.01,65.09,15108.0,59.4253,59.5075,59.4161,59.4893,15108.0
2017-10-04 11:45:00,65.09,65.15,65.09,65.11,19600.0,59.4893,59.5441,59.4893,59.5075,19600.0
2017-10-04 11:50:00,65.12,65.2,65.09,65.19,50937.0,59.5167,59.5898,59.4893,59.5806,50937.0
2017-10-04 11:55:00,65.19,65.24,65.16,65.24,84395.0,59.5806,59.6263,59.5532,59.6263,84395.0
2017-10-04 12:00:00,65.24,65.32,65.21,65.31,63222.0,59.6263,59.6995,59.5989,59.6903,63222.0
2017-10-04 12:05:00,65.31,65.37,65.3,65.34,35045.0,59.6903,59.7452,59.6812,59.7177,35045.0
2017-10-04 12:10:00,65.35,65.4,65.34,65.38,24671.0,59.7269,59.7726,59.7177,59.7543,24671.0
2017-10-04 12:15:00,65.38,65.4,65.31,65.36,26386.0,59.7543,59.7726,59.6903,59.736,26386.0
2017-10-04 12:20:00,65.36,65.4,65.36,65.39,31333.0,59.736,59.7726,59.736,59.7634,31333.0
2017-10-04 12:25:00,65.4,65.42,65.32,65.33,35028.0,59.7726,59.7909,59.6995,59.7086,35028.0
2017-10-04 12:30:00,65.32,65.34,65.31,65.33,13088.0,59.6995,59.7177,59.6903,59.7086,13088.0
2017-10-04 12:35:00,65.32,65.32,65.28,65.31,15283.0,59.6995,59.6995,59.6629,59.6903,15283.0
2017-10-04 12:40:00,65.3,65.32,65.23,65.25,18963.0,59.6812,59.6995,59.6172,59.6355,18963.0
2017-10-04 12:45:00,65.25,65.26,65.19,65.2,20198.0,59.6355,59.6446,59.5806,59.5898,20198.0
2017-10-04 12:50:00,65.2,65.2,65.17,65.19,11970.0,59.5898,59.5898,59.5624,59.5806,11970.0
2017-10-04 12:55:00,65.19,65.21,65.17,65.2,9264.0,59.5806,59.5989,59.5624,59.5898,9264.0
2017-10-04 13:00:00,65.2,65.26,65.19,65.22,45443.0,59.5898,59.6446,59.5806,59.6081,45443.0
2017-10-04 13:05:00,65.22,65.33,65.22,65.27,73169.0,59.6081,59.7086,59.6081,59.6538,73169.0
2017-10-04 13:10:00,65.27,65.28,65.23,65.23,12884.0,59.6538,59.6629,59.6172,59.6172,12884.0
2017-10-04 13:15:00,65.22,65.24,65.17,65.22,33705.0,59.6081,59.6263,59.5624,59.6081,33705.0
2017-10-04 13:20:00,65.22,65.23,65.14,65.14,13867.0,59.6081,59.6172,59.535,59.535,13867.0
2017-10-04 13:25:00,65.15,65.18,65.13,65.14,11813.0,59.5441,59.5715,59.5258,59.535,11813.0
2017-10-04 13:30:00,65.14,65.21,65.13,65.16,30527.0,59.535,59.5989,59.5258,59.5532,30527.0
2017-10-04 13:35:00,65.16,65.18,65.12,65.15,13450.0,59.5532,59.5715,59.5167,59.5441,13450.0
2017-10-04 13:40:00,65.15,65.16,65.1,65.11,13185.0,59.5441,59.5532,59.4984,59.5075,13185.0
2017-10-04 13:45:00,65.1,65.11,65.04,65.05,22506.0,59.4984,59.5075,59.4436,59.4527,22506.0
2017-10-04 13:50:00,65.06,65.16,65.05,65.14,26165.0,59.4618,59.5532,59.4527,59.535,26165.0
2017-10-04 13:55:00,65.14,65.14,65.08,65.13,27710.0,59.535,59.535,59.4801,59.5258,27710.0
2017-10-04 14:00:00,65.13,65.13,65.09,65.1,14962.0,59.5258,59.5258,59.4893,59.4984,14962.0
2017-10-04 14:05:00,65.11,65.12,65.01,65.02,26772.0,59.5075,59.5167,59.4161,59.4253,26772.0
2017-10-04 14:10:00,65.03,65.04,64.99,65.01,18236.0,59.4344,59.4436,59.3979,59.4161,18236.0
2017-10-04 14:15:00,65.01,65.06,65.01,65.02,25675.0,59.4161,59.4618,59.4161,59.4253,25675.0
2017-10-04 14:20:00,65.01,65.02,64.98,65.0,15850.0,59.4161,59.4253,59.3887,59.407,15850.0
2017-10-04 14:25:00,65.0,65.03,65.0,65.02,13151.0,59.407,59.4344,59.407,59.4253,13151.0
2017-10-04 14:30:00,65.02,65.04,65.01,65.01,22299.0,59.4253,59.4436,59.4161,59.4161,22299.0
2017-10-04 14:35:00,65.02,65.04,65.01,65.01,12764.0,59.4253,59.4436,59.4161,59.4161,12764.0
2017-10-04 14:40:00,65.01,65.02,64.99,65.0,20188.0,59.4161,59.4253,59.3979,59.407,20188.0
2017-10-04 14:45:00,65.0,65.12,64.99,65.1,39260.0,59.407,59.5167,59.3979,59.4984,39260.0
2017-10-04 14:50:00,65.1,65.15,65.1,65.13,43844.0,59.4984,59.5441,59.4984,59.5258,43844.0
2017-10-04 14:55:00,65.13,65.14,65.1,65.11,19940.0,59.5258,59.535,59.4984,59.5075,19940.0
2017-10-04 15:00:00,65.12,65.12,65.04,65.06,38883.0,59.5167,59.5167,59.4436,59.4618,38883.0
2017-10-04 15:05:00,65.05,65.06,65.03,65.05,22612.0,59.4527,59.4618,59.4344,59.4527,22612.0
2017-10-04 15:10:00,65.05,65.06,65.03,65.03,23697.0,59.4527,59.4618,59.4344,59.4344,23697.0
2017-10-04 15:15:00,65.03,65.09,65.03,65.09,43716.0,59.4344,59.4893,59.4344,59.4893,43716.0
2017-10-04 15:20:00,65.09,65.09,65.01,65.03,35920.0,59.4893,59.4893,59.4161,59.4344,35920.0
2017-10-04 15:25:00,65.03,65.03,64.97,64.98,67605.0,59.4344,59.4344,59.3796,59.3887,67605.0
2017-10-04 15:30:00,64.98,65.0,64.96,65.0,45728.0,59.3887,59.407,59.3704,59.407,45728.0
2017-10-04 15:35:00,65.0,65.1,65.0,65.06,45787.0,59.407,59.4984,59.407,59.4618,45787.0
2017-10-04 15:40:00,65.06,65.11,65.06,65.09,77833.0,59.4618,59.5075,59.4618,59.4893,77833.0
2017-10-04 15:45:00,65.09,65.17,65.09,65.1,111268.0,59.4893,59.5624,59.4893,59.4984,111268.0
2017-10-04 15:50:00,65.11,65.12,65.08,65.11,70677.0,59.5075,59.5167,59.4801,59.5075,70677.0
2017-10-04 15:55:00,65.11,65.2,65.09,65.19,274082.0,59.5075,59.5898,59.4893,59.5806,274082.0
2017-10-05 09:30:00,64.96,65.4,64.92,65.16,182130.0,59.3704,59.7726,59.3339,59.5532,182130.0
2017-10-05 09:35:00,65.18,65.42,65.13,65.28,86566.0,59.5715,59.7909,59.5258,59.6629,86566.0
2017-10-05 09:40:00,65.28,65.65,65.27,65.63,79760.0,59.6629,60.0011,59.6538,59.9828,79760.0
2017-10-05 09:45:00,65.65,65.84,65.6,65.75,124546.0,60.0011,60.1747,59.9554,60.0925,124546.0
2017-10-05 09:50:00,65.75,65.83,65.65,65.82,61435.0,60.0925,60.1656,60.0011,60.1564,61435.0
2017-10-05 09:55:00,65.83,65.83,65.7,65.76,50293.0,60.1656,60.1656,60.0468,60.1016,50293.0
2017-10-05 10:00:00,65.76,65.8,65.65,65.74,50119.0,60.1016,60.1382,60.0011,60.0833,50119.0
2017-10-05 10:05:00,65.74,65.78,65.72,65.72,49632.0,60.0833,60.1199,60.065,60.065,49632.0
2017-10-05 10:10:00,65.73,65.81,65.71,65.81,45611.0,60.0742,60.1473,60.0559,60.1473,45611.0
2017-10-05 10:15:00,65.81,65.81,65.68,65.68,42107.0,60.1473,60.1473,60.0285,60.0285,42107.0
2017-10-05 10:20:00,65.69,65.69,65.6,65.65,47097.0,60.0376,60.0376,59.9554,60.0011,47097.0
2017-10-05 10:25:00,65.64,65.65,65.55,65.63,56388.0,59.9919,60.0011,59.9097,59.9828,56388.0
2017-10-05 10:30:00,65.64,65.67,65.6,65.61,62086.0,59.9919,60.0193,59.9554,59.9645,62086.0
2017-10-05 10:35:00,65.61,65.62,65.53,65.58,28106.0,59.9645,59.9736,59.8914,59.9371,28106.0
2017-10-05 10:40:00,65.58,65.59,65.52,65.58,39384.0,59.9371,59.9462,59.8823,59.9371,39384.0
2017-10-05 10:45:00,65.59,65.63,65.58,65.6,33314.0,59.9462,59.9828,59.9371,59.9554,33314.0
2017-10-05 10:50:00,65.61,65.65,65.58,65.61,35659.0,59.9645,60.0011,59.9371,59.9645,35659.0
2017-10-05 10:55:00,65.6,65.63,65.59,65.62,32494.0,59.9554,59.9828,59.9462,59.9736,32494.0
2017-10-05 11:00:00,65.61,65.62,65.57,65.59,27712.0,59.9645,59.9736,59.928,59.9462,27712.0
2017-10-05 11:05:00,65.59,65.6,65.49,65.5,27736.0,59.9462,59.9554,59.8548,59.864,27736.0
2017-10-05 11:10:00,65.49,65.55,65.48,65.54,41804.0,59.8548,59.9097,59.8457,59.9005,41804.0
2017-10-05 11:15:00,65.55,65.57,65.51,65.57,52913.0,59.9097,59.928,59.8731,59.928,52913.0
2017-10-05 11:20:00,65.57,65.57,65.5,65.5,34180.0,59.928,59.928,59.864,59.864,34180.0
2017-10-05 11:25:00,65.51,65.52,65.49,65.5,42355.0,59.8731,59.8823,59.8548,59.864,42355.0
2017-10-05 11:30:00,65.51,65.59,65.5,65.58,40827.0,59.8731,59.9462,59.864,59.9371,40827.0
2017-10-05 11:35:00,65.57,65.58,65.54,65.55,29976.0,59.928,59.9371,59.9005,59.9097,29976.0
2017-10-05 11:40:00,65.57,65.7,65.56,65.66,229573.0,59.928,60.0468,59.9188,60.0102,229573.0
2017-10-05 11:45:00,65.66,65.79,65.64,65.75,24506.0,60.0102,60.129,59.9919,60.0925,24506.0
2017-10-05 11:50:00,65.74,65.75,65.66,65.66,12449.0,60.0833,60.0925,60.0102,60.0102,12449.0
2017-10-05 11:55:00,65.66,65.74,65.66,65.74,216785.0,60.0102,60.0833,60.0102,60.0833,216785.0
2017-10-05 12:00:00,65.75,65.81,65.71,65.77,25674.0,60.0925,60.1473,60.0559,60.1107,25674.0
2017-10-05 12:05:00,65.76,65.77,65.72,65.74,14621.0,60.1016,60.1107,60.065,60.0833,14621.0
2017-10-05 12:10:00,65.74,65.75,65.71,65.72,11298.0,60.0833,60.0925,60.0559,60.065,11298.0
2017-10-05 12:15:00,65.73,65.78,65.71,65.77,19697.0,60.0742,60.1199,60.0559,60.1107,19697.0
2017-10-05 12:20:00,65.78,65.88,65.78,65.88,16569.0,60.1199,60.2113,60.1199,60.2113,16569.0
2017-10-05 12:25:00,65.88,65.98,65.87,65.97,27240.0,60.2113,60.3027,60.2021,60.2935,27240.0
2017-10-05 12:30:00,65.97,66.03,65.97,66.02,46900.0,60.2935,60.3484,60.2935,60.3392,46900.0
2017-10-05 12:35:00,66.02,66.03,65.98,66.0,29249.0,60.3392,60.3484,60.3027,60.321,29249.0
2017-10-05 12:40:00,66.0,66.0,65.94,65.98,25292.0,60.321,60.321,60.2661,60.3027,25292.0
2017-10-05 12:45:00,65.98,66.0,65.94,65.94,18371.0,60.3027,60.321,60.2661,60.2661,18371.0
2017-10-05 12:50:00,65.94,65.95,65.89,65.9,15451.0,60.2661,60.2753,60.2204,60.2296,15451.0
2017-10-05 12:55:00,65.91,65.93,65.89,65.9,30606.0,60.2387,60.257,60.2204,60.2296,30606.0
2017-10-05 13:00:00,65.9,65.95,65.89,65.94,20823.0,60.2296,60.2753,60.2204,60.2661,20823.0
2017-10-05 13:05:00,65.94,66.0,65.93,66.0,20513.0,60.2661,60.321,60.257,60.321,20513.0
2017-10-05 13:10:00,66.0,66.02,65.96,66.0,29837.0,60.321,60.3392,60.2844,60.321,29837.0
2017-10-05 13:15:00,66.0,66.07,65.98,66.05,47170.0,60.321,60.3849,60.3027,60.3666,47170.0
2017-10-05 13:20:00,66.05,66.09,66.02,66.09,24615.0,60.3666,60.4032,60.3392,60.4032,24615.0
2017-10-05 13:25:00,66.09,66.14,66.08,66.13,32023.0,60.4032,60.4489,60.3941,60.4398,32023.0
2017-10-05 13:30:00,66.13,66.14,66.1,66.1,43619.0,60.4398,60.4489,60.4123,60.4123,43619.0
2017-10-05 13:35:00,66.11,66.15,66.1,66.14,39417.0,60.4215,60.458,60.4123,60.4489,39417.0
2017-10-05 13:40:00,66.14,66.14,66.04,66.04,37039.0,60.4489,60.4489,60.3575,60.3575,37039.0
2017-10-05 13:45:00,66.02,66.17,66.0,66.16,73000.0,60.3392,60.4763,60.321,60.4672,73000.0
2017-10-05 13:50:00,66.16,66.17,66.05,66.05,17046.0,60.4672,60.4763,60.3666,60.3666,17046.0
2017-10-05 13:55:00,66.06,66.13,66.04,66.1,20207.0,60.3758,60.4398,60.3575,60.4123,20207.0
2017-10-05 14:00:00,66.11,66.13,66.06,66.06,26260.0,60.4215,60.4398,60.3758,60.3758,26260.0
2017-10-05 14:05:00,66.06,66.06,65.99,66.0,20451.0,60.3758,60.3758,60.3118,60.321,20451.0
2017-10-05 14:10:00,66.0,66.03,65.97,65.98,25052.0,60.321,60.3484,60.2935,60.3027,25052.0
2017-10-05 14:15:00,65.98,65.98,65.91,65.92,33606.0,60.3027,60.3027,60.2387,60.2478,33606.0
2017-10-05 14:20:00,65.92,65.94,65.92,65.93,11338.0,60.2478,60.2661,60.2478,60.257,11338.0
2017-10-05 14:25:00,65.93,65.98,65.88,65.88,30866.0,60.257,60.3027,60.2113,60.2113,30866.0
2017-10-05 14:30:00,65.88,65.91,65.86,65.89,28836.0,60.2113,60.2387,60.193,60.2204,28836.0
2017-10-05 14:35:00,65.88,65.93,65.88,65.91,24113.0,60.2113,60.257,60.2113,60.2387,24113.0
2017-10-05 14:40:00,65.9,65.91,65.82,65.82,9941.0,60.2296,60.2387,60.1564,60.1564,9941.0
2017-10-05 14:45:00,65.82,65.88,65.81,65.82,23848.0,60.1564,60.2113,60.1473,60.1564,23848.0
2017-10-05 14:50:00,65.81,65.91,65.8,65.91,33921.0,60.1473,60.2387,60.1382,60.2387,33921.0
2017-10-05 14:55:00,65.9,65.91,65.86,65.89,19846.0,60.2296,60.2387,60.193,60.2204,19846.0
2017-10-05 15:00:00,65.89,65.93,65.87,65.93,37953.0,60.2204,60.257,60.2021,60.257,37953.0
2017-10-05 15:05:00,65.92,66.03,65.92,66.0,61567.0,60.2478,60.3484,60.2478,60.321,61567.0
2017-10-05 15:10:00,66.0,66.02,65.96,65.96,45243.0,60.321,60.3392,60.2844,60.2844,45243.0
2017-10-05 15:15:00,65.96,65.99,65.95,65.96,54203.0,60.2844,60.3118,60.2753,60.2844,54203.0
2017-10-05 15:20:00,65.95,66.01,65.93,65.95,39043.0,60.2753,60.3301,60.257,60.2753,39043.0
2017-10-05 15:25:00,65.95,66.0,65.94,65.94,39156.0,60.2753,60.321,60.2661,60.2661,39156.0
2017-10-05 15:30:00,65.94,66.01,65.93,65.99,52306.0,60.2661,60.3301,60.257,60.3118,52306.0
2017-10-05 15:35:00,66.0,66.0,65.94,65.95,42698.0,60.321,60.321,60.2661,60.2753,42698.0
2017-10-05 15:40:00,65.96,65.98,65.92,65.95,76815.0,60.2844,60.3027,60.2478,60.2753,76815.0
2017-10-05 15:45:00,65.95,65.98,65.94,65.98,64206.0,60.2753,60.3027,60.2661,60.3027,64206.0
2017-10-05 15:50:00,65.97,65.98,65.89,65.92,123887.0,60.2935,60.3027,60.2204,60.2478,123887.0
2017-10-05 15:55:00,65.92,65.94,65.86,65.91,215423.0,60.2478,60.2661,60.193,60.2387,215423.0
2017-10-06 09:30:00,65.92,66.02,65.9,65.95,59759.0,60.2478,60.3392,60.2296,60.2753,59759.0
2017-10-06 09:35:00,65.95,66.07,65.93,65.99,31004.0,60.2753,60.3849,60.257,60.3118,31004.0
2017-10-06 09:40:00,65.98,66.16,65.97,66.07,40146.0,60.3027,60.4672,60.2935,60.3849,40146.0
2017-10-06 09:45:00,66.07,66.08,65.97,66.06,20713.0,60.3849,60.3941,60.2935,60.3758,20713.0
2017-10-06 09:50:00,66.05,66.13,66.02,66.03,57718.0,60.3666,60.4398,60.3392,60.3484,57718.0
2017-10-06 09:55:00,66.03,66.13,66.02,66.07,37048.0,60.3484,60.4398,60.3392,60.3849,37048.0
2017-10-06 10:00:00,66.08,66.14,65.98,66.0,30592.0,60.3941,60.4489,60.3027,60.321,30592.0
2017-10-06 10:05:00,66.0,66.09,65.97,65.99,21364.0,60.321,60.4032,60.2935,60.3118,21364.0
2017-10-06 10:10:00,65.99,66.01,65.88,65.89,39044.0,60.3118,60.3301,60.2113,60.2204,39044.0
2017-10-06 10:15:00,65.89,65.98,65.86,65.87,34204.0,60.2204,60.3027,60.193,60.2021,34204.0
2017-10-06 10:20:00,65.86,65.88,65.78,65.78,60876.0,60.193,60.2113,60.1199,60.1199,60876.0
2017-10-06 10:25:00,65.78,65.78,65.62,65.62,43136.0,60.1199,60.1199,59.9736,59.9736,43136.0
2017-10-06 10:30:00,65.63,65.63,65.47,65.47,52481.0,59.9828,59.9828,59.8366,59.8366,52481.0
2017-10-06 10:35:00,65.48,65.54,65.45,65.48,28066.0,59.8457,59.9005,59.8183,59.8457,28066.0
2017-10-06 10:40:00,65.49,65.57,65.45,65.49,31414.0,59.8548,59.928,59.8183,59.8548,31414.0
2017-10-06 10:45:00,65.49,65.5,65.43,65.44,25120.0,59.8548,59.864,59.8,59.8091,25120.0
2017-10-06 10:50:00,65.43,65.54,65.42,65.45,23897.0,59.8,59.9005,59.7909,59.8183,23897.0
2017-10-06 10:55:00,65.45,65.45,65.41,65.42,16169.0,59.8183,59.8183,59.7817,59.7909,16169.0
2017-10-06 11:00:00,65.43,65.48,65.42,65.46,19812.0,59.8,59.8457,59.7909,59.8274,19812.0
2017-10-06 11:05:00,65.46,65.52,65.43,65.43,22809.0,59.8274,59.8823,59.8,59.8,22809.0
2017-10-06 11:10:00,65.44,65.45,65.35,65.36,40968.0,59.8091,59.8183,59.7269,59.736,40968.0
2017-10-06 11:15:00,65.36,65.42,65.36,65.38,15854.0,59.736,59.7909,59.736,59.7543,15854.0
2017-10-06 11:20:00,65.39,65.41,65.35,65.37,30936.0,59.7634,59.7817,59.7269,59.7452,30936.0
2017-10-06 11:25:00,65.36,65.37,65.3,65.3,24840.0,59.736,59.7452,59.6812,59.6812,24840.0
2017-10-06 11:30:00,65.3,65.38,65.3,65.37,44410.0,59.6812,59.7543,59.6812,59.7452,44410.0
2017-10-06 11:35:00,65.37,65.38,65.27,65.28,23435.0,59.7452,59.7543,59.6538,59.6629,23435.0
2017-10-06 11:40:00,65.27,65.33,65.25,65.28,23593.0,59.6538,59.7086,59.6355,59.6629,23593.0
2017-10-06 11:45:00,65.28,65.3,65.25,65.27,14207.0,59.6629,59.6812,59.6355,59.6538,14207.0
2017-10-06 11:50:00,65.27,65.31,65.26,65.3,23851.0,59.6538,59.6903,59.6446,59.6812,23851.0
2017-10-06 11:55:00,65.3,65.3,65.24,65.24,18225.0,59.6812,59.6812,59.6263,59.6263,18225.0
2017-10-06 12:00:00,65.25,65.25,65.19,65.22,26900.0,59.6355,59.6355,59.5806,59.6081,26900.0
2017-10-06 12:05:00,65.22,65.31,65.22,65.29,23550.0,59.6081,59.6903,59.6081,59.672,23550.0
2017-10-06 12:10:00,65.29,65.3,65.24,65.27,14004.0,59.672,59.6812,59.6263,59.6538,14004.0
2017-10-06 12:15:00,65.27,65.28,65.2,65.21,15249.0,59.6538,59.6629,59.5898,59.5989,15249.0
2017-10-06 12:20:00,65.21,65.28,65.21,65.27,9825.0,59.5989,59.6629,59.5989,59.6538,9825.0
2017-10-06 12:25:00,65.28,65.32,65.27,65.29,18424.0,59.6629,59.6995,59.6538,59.672,18424.0
2017-10-06 12:30:00,65.29,65.31,65.28,65.31,26759.0,59.672,59.6903,59.6629,59.6903,26759.0
2017-10-06 12:35:00,65.31,65.35,65.3,65.34,27877.0,59.6903,59.7269,59.6812,59.7177,27877.0
2017-10-06 12:40:00,65.35,65.38,65.3,65.3,29418.0,59.7269,59.7543,59.6812,59.6812,29418.0
2017-10-06 12:45:00,65.3,65.31,65.26,65.31,14545.0,59.6812,59.6903,59.6446,59.6903,14545.0
2017-10-06 12:50:00,65.3,65.35,65.3,65.34,12514.0,59.6812,59.7269,59.6812,59.7177,12514.0
2017-10-06 12:55:00,65.33,65.35,65.32,65.33,10723.0,59.7086,59.7269,59.6995,59.7086,10723.0
2017-10-06 13:00:00,65.32,65.33,65.25,65.25,55301.0,59.6995,59.7086,59.6355,59.6355,55301.0
2017-10-06 13:05:00,65.26,65.35,65.25,65.34,23950.0,59.6446,59.7269,59.6355,59.7177,23950.0
2017-10-06 13:10:00,65.35,65.42,65.35,65.4,59094.0,59.7269,59.7909,59.7269,59.7726,59094.0
2017-10-06 13:15:00,65.4,65.57,65.4,65.56,52614.0,59.7726,59.928,59.7726,59.9188,52614.0
2017-10-06 13:20:00,65.57,65.74,65.57,65.69,42023.0,59.928,60.0833,59.928,60.0376,42023.0
2017-10-06 13:25:00,65.68,65.69,65.62,65.62,17167.0,60.0285,60.0376,59.9736,59.9736,17167.0
2017-10-06 13:30:00,65.63,65.63,65.58,65.6,22745.0,59.9828,59.9828,59.9371,59.9554,22745.0
2017-10-06 13:35:00,65.61,65.63,65.58,65.6,18881.0,59.9645,59.9828,59.9371,59.9554,18881.0
2017-10-06 13:40:00,65.62,65.66,65.59,65.65,24540.0,59.9736,60.0102,59.9462,60.0011,24540.0
2017-10-06 13:45:00,65.65,65.65,65.6,65.6,13880.0,60.0011,60.0011,59.9554,59.9554,13880.0
2017-10-06 13:50:00,65.6,65.62,65.57,65.58,16434.0,59.9554,59.9736,59.928,59.9371,16434.0
2017-10-06 13:55:00,65.59,65.61,65.52,65.55,12417.0,59.9462,59.9645,59.8823,59.9097,12417.0
2017-10-06 14:00:00,65.55,65.55,65.5,65.52,16431.0,59.9097,59.9097,59.864,59.8823,16431.0
2017-10-06 14:05:00,65.52,65.55,65.51,65.51,13227.0,59.8823,59.9097,59.8731,59.8731,13227.0
2017-10-06 14:10:00,65.51,65.53,65.46,65.48,34409.0,59.8731,59.8914,59.8274,59.8457,34409.0
2017-10-06 14:15:00,65.49,65.56,65.48,65.55,23376.0,59.8548,59.9188,59.8457,59.9097,23376.0
2017-10-06 14:20:00,65.55,65.55,65.53,65.54,45961.0,59.9097,59.9097,59.8914,59.9005,45961.0
2017-10-06 14:25:00,65.55,65.55,65.53,65.54,22453.0,59.9097,59.9097,59.8914,59.9005,22453.0
2017-10-06 14:30:00,65.54,65.55,65.44,65.51,43322.0,59.9005,59.9097,59.8091,59.8731,43322.0
2017-10-06 14:35:00,65.52,65.63,65.49,65.6,22650.0,59.8823,59.9828,59.8548,59.9554,22650.0
2017-10-06 14:40:00,65.6,65.61,65.59,65.61,36408.0,59.9554,59.9645,59.9462,59.9645,36408.0
2017-10-06 14:45:00,65.6,65.62,65.59,65.6,31358.0,59.9554,59.9736,59.9462,59.9554,31358.0
2017-10-06 14:50:00,65.6,65.61,65.59,65.61,22471.0,59.9554,59.9645,59.9462,59.9645,22471.0
2017-10-06 14:55:00,65.6,65.61,65.59,65.61,34625.0,59.9554,59.9645,59.9462,59.9645,34625.0
2017-10-06 15:00:00,65.59,65.61,65.56,65.56,25409.0,59.9462,59.9645,59.9188,59.9188,25409.0
2017-10-06 15:05:00,65.56,65.58,65.54,65.58,21467.0,59.9188,59.9371,59.9005,59.9371,21467.0
2017-10-06 15:10:00,65.58,65.61,65.56,65.6,35754.0,59.9371,59.9645,59.9188,59.9554,35754.0
2017-10-06 15:15:00,65.59,65.61,65.59,65.6,19706.0,59.9462,59.9645,59.9462,59.9554,19706.0
2017-10-06 15:20:00,65.59,65.71,65.59,65.71,26653.0,59.9462,60.0559,59.9462,60.0559,26653.0
2017-10-06 15:25:00,65.71,65.72,65.64,65.65,55509.0,60.0559,60.065,59.9919,60.0011,55509.0
2017-10-06 15:30:00,65.65,65.66,65.63,65.65,43201.0,60.0011,60.0102,59.9828,60.0011,43201.0
2017-10-06 15:35:00,65.65,65.66,65.64,65.66,35883.0,60.0011,60.0102,59.9919,60.0102,35883.0
2017-10-06 15:40:00,65.65,65.74,65.65,65.72,64283.0,60.0011,60.0833,60.0011,60.065,64283.0
2017-10-06 15:45:00,65.71,65.72,65.57,65.58,101806.0,60.0559,60.065,59.928,59.9371,101806.0
2017-10-06 15:50:00,65.59,65.61,65.56,65.58,123832.0,59.9462,59.9645,59.9188,59.9371,123832.0
2017-10-06 15:55:00,65.58,65.66,65.57,65.65,205330.0,59.9371,60.0102,59.928,60.0011,205330.0
2017-10-09 09:30:00,65.61,65.61,65.38,65.48,52760.0,59.9645,59.9645,59.7543,59.8457,52760.0
2017-10-09 09:35:00,65.52,65.6,65.5,65.6,26754.0,59.8823,59.9554,59.864,59.9554,26754.0
2017-10-09 09:40:00,65.6,65.6,65.45,65.52,124050.0,59.9554,59.9554,59.8183,59.8823,124050.0
2017-10-09 09:45:00,65.52,65.53,65.41,65.42,25087.0,59.8823,59.8914,59.7817,59.7909,25087.0
2017-10-09 09:50:00,65.42,65.5,65.41,65.47,19334.0,59.7909,59.864,59.7817,59.8366,19334.0
2017-10-09 09:55:00,65.46,65.46,65.39,65.4,15766.0,59.8274,59.8274,59.7634,59.7726,15766.0
2017-10-09 10:00:00,65.39,65.45,65.39,65.41,36361.0,59.7634,59.8183,59.7634,59.7817,36361.0
2017-10-09 10:05:00,65.42,65.52,65.42,65.51,40821.0,59.7909,59.8823,59.7909,59.8731,40821.0
2017-10-09 10:10:00,65.52,65.59,65.5,65.59,48731.0,59.8823,59.9462,59.864,59.9462,48731.0
2017-10-09 10:15:00,65.58,65.68,65.58,65.67,17833.0,59.9371,60.0285,59.9371,60.0193,17833.0
2017-10-09 10:20:00,65.67,65.82,65.67,65.81,39398.0,60.0193,60.1564,60.0193,60.1473,39398.0
2017-10-09 10:25:00,65.81,65.81,65.7,65.71,30474.0,60.1473,60.1473,60.0468,60.0559,30474.0
2017-10-09 10:30:00,65.71,65.73,65.7,65.72,20220.0,60.0559,60.0742,60.0468,60.065,20220.0
2017-10-09 10:35:00,65.73,65.76,65.7,65.7,38155.0,60.0742,60.1016,60.0468,60.0468,38155.0
2017-10-09 10:40:00,65.7,65.73,65.65,65.67,33870.0,60.0468,60.0742,60.0011,60.0193,33870.0
2017-10-09 10:45:00,65.67,65.71,65.67,65.71,23847.0,60.0193,60.0559,60.0193,60.0559,23847.0
2017-10-09 10:50:00,65.7,65.73,65.7,65.72,12706.0,60.0468,60.0742,60.0468,60.065,12706.0
2017-10-09 10:55:00,65.72,65.79,65.72,65.76,33469.0,60.065,60.129,60.065,60.1016,33469.0
2017-10-09 11:00:00,65.77,65.84,65.71,65.73,39747.0,60.1107,60.1747,60.0559,60.0742,39747.0
2017-10-09 11:05:00,65.73,65.76,65.68,65.68,16450.0,60.0742,60.1016,60.0285,60.0285,16450.0
2017-10-09 11:10:00,65.69,65.71,65.68,65.71,7872.0,60.0376,60.0559,60.0285,60.0559,7872.0
2017-10-09 11:15:00,65.71,65.72,65.69,65.71,10657.0,60.0559,60.065,60.0376,60.0559,10657.0
2017-10-09 11:20:00,65.71,65.74,65.7,65.73,20048.0,60.0559,60.0833,60.0468,60.0742,20048.0
2017-10-09 11:25:00,65.72,65.72,65.69,65.71,20583.0,60.065,60.065,60.0376,60.0559,20583.0
2017-10-09 11:30:00,65.71,65.73,65.71,65.72,7244.0,60.0559,60.0742,60.0559,60.065,7244.0
2017-10-09 11:35:00,65.72,65.73,65.7,65.7,9523.0,60.065,60.0742,60.0468,60.0468,9523.0
2017-10-09 11:40:00,65.7,65.7,65.66,65.69,16522.0,60.0468,60.0468,60.0102,60.0376,16522.0
2017-10-09 11:45:00,65.69,65.71,65.67,65.7,7481.0,60.0376,60.0559,60.0193,60.0468,7481.0
2017-10-09 11:50:00,65.71,65.76,65.71,65.76,30340.0,60.0559,60.1016,60.0559,60.1016,30340.0
2017-10-09 11:55:00,65.76,65.79,65.74,65.78,16500.0,60.1016,60.129,60.0833,60.1199,16500.0
2017-10-09 12:00:00,65.78,65.79,65.74,65.76,15062.0,60.1199,60.129,60.0833,60.1016,15062.0
2017-10-09 12:05:00,65.76,65.76,65.73,65.73,22163.0,60.1016,60.1016,60.0742,60.0742,22163.0
2017-10-09 12:10:00,65.73,65.74,65.69,65.7,7636.0,60.0742,60.0833,60.0376,60.0468,7636.0
2017-10-09 12:15:00,65.7,65.7,65.67,65.69,10050.0,60.0468,60.0468,60.0193,60.0376,10050.0
2017-10-09 12:20:00,65.68,65.71,65.67,65.7,12010.0,60.0285,60.0559,60.0193,60.0468,12010.0
2017-10-09 12:25:00,65.71,65.71,65.66,65.67,5160.0,60.0559,60.0559,60.0102,60.0193,5160.0
2017-10-09 12:30:00,65.67,65.69,65.66,65.67,12349.0,60.0193,60.0376,60.0102,60.0193,12349.0
2017-10-09 12:35:00,65.68,65.68,65.63,65.66,11849.0,60.0285,60.0285,59.9828,60.0102,11849.0
2017-10-09 12:40:00,65.65,65.66,65.58,65.58,14514.0,60.0011,60.0102,59.9371,59.9371,14514.0
2017-10-09 12:45:00,65.59,65.6,65.52,65.52,9914.0,59.9462,59.9554,59.8823,59.8823,9914.0
2017-10-09 12:50:00,65.53,65.57,65.52,65.55,15908.0,59.8914,59.928,59.8823,59.9097,15908.0
2017-10-09 12:55:00,65.56,65.59,65.53,65.54,11069.0,59.9188,59.9462,59.8914,59.9005,11069.0
2017-10-09 13:00:00,65.53,65.58,65.52,65.53,10872.0,59.8914,59.9371,59.8823,59.8914,10872.0
2017-10-09 13:05:00,65.53,65.55,65.51,65.53,6651.0,59.8914,59.9097,59.8731,59.8914,6651.0
2017-10-09 13:10:00,65.53,65.56,65.51,65.54,13449.0,59.8914,59.9188,59.8731,59.9005,13449.0
2017-10-09 13:15:00,65.54,65.56,65.53,65.55,6554.0,59.9005,59.9188,59.8914,59.9097,6554.0
2017-10-09 13:20:00,65.56,65.59,65.56,65.58,7842.0,59.9188,59.9462,59.9188,59.9371,7842.0
2017-10-09 13:25:00,65.59,65.61,65.57,65.59,10155.0,59.9462,59.9645,59.928,59.9462,10155.0
2017-10-09 13:30:00,65.59,65.6,65.57,65.59,27325.0,59.9462,59.9554,59.928,59.9462,27325.0
2017-10-09 13:35:00,65.59,65.76,65.59,65.72,35380.0,59.9462,60.1016,59.9462,60.065,35380.0
2017-10-09 13:40:00,65.73,65.8,65.73,65.8,12858.0,60.0742,60.1382,60.0742,60.1382,12858.0
2017-10-09 13:45:00,65.79,65.86,65.79,65.85,17873.0,60.129,60.193,60.129,60.1839,17873.0
2017-10-09 13:50:00,65.84,65.99,65.84,65.98,9150.0,60.1747,60.3118,60.1747,60.3027,9150.0
2017-10-09 13:55:00,65.99,66.04,65.97,66.03,28539.0,60.3118,60.3575,60.2935,60.3484,28539.0
2017-10-09 14:00:00,66.04,66.05,66.0,66.0,23043.0,60.3575,60.3666,60.321,60.321,23043.0
2017-10-09 14:05:00,66.0,66.03,65.97,65.98,16230.0,60.321,60.3484,60.2935,60.3027,16230.0
2017-10-09 14:10:00,65.98,66.02,65.97,65.99,18694.0,60.3027,60.3392,60.2935,60.3118,18694.0
2017-10-09 14:15:00,66.0,66.0,65.95,65.98,20394.0,60.321,60.321,60.2753,60.3027,20394.0
2017-10-09 14:20:00,65.98,65.99,65.96,65.96,12837.0,60.3027,60.3118,60.2844,60.2844,12837.0
2017-10-09 14:25:00,65.96,66.04,65.96,66.03,26688.0,60.2844,60.3575,60.2844,60.3484,26688.0
2017-10-09 14:30:00,66.02,66.03,65.98,65.98,21572.0,60.3392,60.3484,60.3027,60.3027,21572.0
2017-10-09 14:35:00,65.98,66.0,65.95,65.99,20929.0,60.3027,60.321,60.2753,60.3118,20929.0
2017-10-09 14:40:00,65.99,66.01,65.98,66.0,24448.0,60.3118,60.3301,60.3027,60.321,24448.0
2017-10-09 14:45:00,66.0,66.06,65.99,66.05,28072.0,60.321,60.3758,60.3118,60.3666,28072.0
2017-10-09 14:50:00,66.05,66.13,66.04,66.13,37144.0,60.3666,60.4398,60.3575,60.4398,37144.0
2017-10-09 14:55:00,66.13,66.13,66.09,66.1,28144.0,60.4398,60.4398,60.4032,60.4123,28144.0
2017-10-09 15:00:00,66.1,66.12,66.06,66.09,37537.0,60.4123,60.4306,60.3758,60.4032,37537.0
2017-10-09 15:05:00,66.1,66.15,66.08,66.14,36859.0,60.4123,60.458,60.3941,60.4489,36859.0
2017-10-09 15:10:00,66.13,66.15,66.1,66.14,39169.0,60.4398,60.458,60.4123,60.4489,39169.0
2017-10-09 15:15:00,66.14,66.16,66.12,66.16,27057.0,60.4489,60.4672,60.4306,60.4672,27057.0
2017-10-09 15:20:00,66.16,66.23,66.14,66.21,68528.0,60.4672,60.5312,60.4489,60.5129,68528.0
2017-10-09 15:25:00,66.21,66.28,66.21,66.28,34060.0,60.5129,60.5769,60.5129,60.5769,34060.0
2017-10-09 15:30:00,66.28,66.28,66.23,66.25,75444.0,60.5769,60.5769,60.5312,60.5494,75444.0
2017-10-09 15:35:00,66.25,66.27,66.21,66.21,50654.0,60.5494,60.5677,60.5129,60.5129,50654.0
2017-10-09 15:40:00,66.21,66.3,66.2,66.3,73779.0,60.5129,60.5951,60.5037,60.5951,73779.0
2017-10-09 15:45:00,66.3,66.38,66.27,66.38,183331.0,60.5951,60.6683,60.5677,60.6683,183331.0
2017-10-09 15:50:00,66.37,66.45,66.36,66.44,142905.0,60.6591,60.7322,60.65,60.7231,142905.0
2017-10-09 15:55:00,66.43,66.48,66.41,66.44,320660.0,60.714,60.7596,60.6957,60.7231,320660.0
2017-10-10 09:30:00,66.64,66.79,66.56,66.75,84022.0,60.9059,61.043,60.8328,61.0064,84022.0
2017-10-10 09:35:00,66.74,66.86,66.67,66.82,118891.0,60.9973,61.107,60.9333,61.0704,118891.0
2017-10-10 09:40:00,66.81,66.87,66.73,66.86,59138.0,61.0613,61.1161,60.9881,61.107,59138.0
2017-10-10 09:45:00,66.86,67.01,66.85,66.99,39023.0,61.107,61.244,61.0978,61.2258,39023.0
2017-10-10 09:50:00,66.99,67.0,66.86,66.92,40527.0,61.2258,61.2349,61.107,61.1618,40527.0
2017-10-10 09:55:00,66.93,66.98,66.93,66.98,26109.0,61.1709,61.2166,61.1709,61.2166,26109.0
2017-10-10 10:00:00,66.98,67.0,66.96,66.99,40455.0,61.2166,61.2349,61.1983,61.2258,40455.0
2017-10-10 10:05:00,66.99,67.21,66.9,67.2,88491.0,61.2258,61.4268,61.1435,61.4177,88491.0
2017-10-10 10:10:00,67.21,67.31,67.16,67.17,86869.0,61.4268,61.5182,61.3811,61.3903,86869.0
2017-10-10 10:15:00,67.17,67.19,67.08,67.1,39299.0,61.3903,61.4086,61.308,61.3263,39299.0
2017-10-10 10:20:00,67.08,67.12,67.01,67.1,66156.0,61.308,61.3446,61.244,61.3263,66156.0
2017-10-10 10:25:00,67.11,67.3,67.11,67.25,57073.0,61.3354,61.5091,61.3354,61.4634,57073.0
2017-10-10 10:30:00,67.27,67.27,67.09,67.15,55495.0,61.4817,61.4817,61.3172,61.372,55495.0
2017-10-10 10:35:00,67.14,67.17,67.05,67.17,58819.0,61.3629,61.3903,61.2806,61.3903,58819.0
2017-10-10 10:40:00,67.17,67.2,67.08,67.11,57300.0,61.3903,61.4177,61.308,61.3354,57300.0
2017-10-10 10:45:00,67.12,67.25,67.12,67.2,48380.0,61.3446,61.4634,61.3446,61.4177,48380.0
2017-10-10 10:50:00,67.2,67.25,67.18,67.25,44057.0,61.4177,61.4634,61.3994,61.4634,44057.0
2017-10-10 10:55:00,67.25,67.32,67.22,67.31,55234.0,61.4634,61.5274,61.436,61.5182,55234.0
2017-10-10 11:00:00,67.31,67.33,67.26,67.27,32564.0,61.5182,61.5365,61.4725,61.4817,32564.0
2017-10-10 11:05:00,67.28,67.31,67.26,67.31,32103.0,61.4908,61.5182,61.4725,61.5182,32103.0
2017-10-10 11:10:00,67.3,67.32,67.27,67.29,28312.0,61.5091,61.5274,61.4817,61.5,28312.0
2017-10-10 11:15:00,67.3,67.34,67.27,67.34,33313.0,61.5091,61.5456,61.4817,61.5456,33313.0
2017-10-10 11:20:00,67.33,67.34,67.25,67.34,40409.0,61.5365,61.5456,61.4634,61.5456,40409.0
2017-10-10 11:25:00,67.34,67.34,67.27,67.33,33273.0,61.5456,61.5456,61.4817,61.5365,33273.0
2017-10-10 11:30:00,67.33,67.34,67.29,67.32,32887.0,61.5365,61.5456,61.5,61.5274,32887.0
2017-10-10 11:35:00,67.31,67.38,67.3,67.31,40779.0,61.5182,61.5822,61.5091,61.5182,40779.0
2017-10-10 11:40:00,67.31,67.32,67.29,67.29,23872.0,61.5182,61.5274,61.5,61.5,23872.0
2017-10-10 11:45:00,67.28,67.33,67.2,67.21,69990.0,61.4908,61.5365,61.4177,61.4268,69990.0
2017-10-10 11:50:00,67.21,67.22,67.18,67.18,14459.0,61.4268,61.436,61.3994,61.3994,14459.0
2017-10-10 11:55:00,67.19,67.2,67.14,67.17,18458.0,61.4086,61.4177,61.3629,61.3903,18458.0
2017-10-10 12:00:00,67.16,67.17,67.02,67.07,25509.0,61.3811,61.3903,61.2532,61.2989,25509.0
2017-10-10 12:05:00,67.08,67.11,67.04,67.08,26937.0,61.308,61.3354,61.2715,61.308,26937.0
2017-10-10 12:10:00,67.07,67.12,67.04,67.08,29851.0,61.2989,61.3446,61.2715,61.308,29851.0
2017-10-10 12:15:00,67.09,67.1,67.03,67.08,19037.0,61.3172,61.3263,61.2623,61.308,19037.0
2017-10-10 12:20:00,67.07,67.18,67.07,67.16,25548.0,61.2989,61.3994,61.2989,61.3811,25548.0
2017-10-10 12:25:00,67.16,67.2,67.13,67.13,19612.0,61.3811,61.4177,61.3537,61.3537,19612.0
2017-10-10 12:30:00,67.12,67.14,67.05,67.05,9451.0,61.3446,61.3629,61.2806,61.2806,9451.0
2017-10-10 12:35:00,67.05,67.06,66.99,67.02,17042.0,61.2806,61.2897,61.2258,61.2532,17042.0
2017-10-10 12:40:00,67.03,67.1,67.02,67.1,13804.0,61.2623,61.3263,61.2532,61.3263,13804.0
2017-10-10 12:45:00,67.1,67.15,67.08,67.15,23729.0,61.3263,61.372,61.308,61.372,23729.0
2017-10-10 12:50:00,67.15,67.15,67.08,67.12,25927.0,61.372,61.372,61.308,61.3446,25927.0
2017-10-10 12:55:00,67.12,67.14,67.11,67.14,15738.0,61.3446,61.3629,61.3354,61.3629,15738.0
2017-10-10 13:00:00,67.14,67.17,67.13,67.16,24808.0,61.3629,61.3903,61.3537,61.3811,24808.0
2017-10-10 13:05:00,67.17,67.17,67.13,67.15,10766.0,61.3903,61.3903,61.3537,61.372,10766.0
2017-10-10 13:10:00,67.14,67.22,67.14,67.2,23739.0,61.3629,61.436,61.3629,61.4177,23739.0
2017-10-10 13:15:00,67.21,67.21,67.15,67.17,30368.0,61.4268,61.4268,61.372,61.3903,30368.0
2017-10-10 13:20:00,67.15,67.16,67.13,67.13,10617.0,61.372,61.3811,61.3537,61.3537,10617.0
2017-10-10 13:25:00,67.14,67.15,67.12,67.13,23517.0,61.3629,61.372,61.3446,61.3537,23517.0
2017-10-10 13:30:00,67.13,67.16,67.09,67.1,22507.0,61.3537,61.3811,61.3172,61.3263,22507.0
2017-10-10 13:35:00,67.1,67.14,67.03,67.13,29445.0,61.3263,61.3629,61.2623,61.3537,29445.0
2017-10-10 13:40:00,67.13,67.16,67.13,67.15,15933.0,61.3537,61.3811,61.3537,61.372,15933.0
2017-10-10 13:45:00,67.14,67.15,67.1,67.13,16946.0,61.3629,61.372,61.3263,61.3537,16946.0
2017-10-10 13:50:00,67.14,67.14,67.05,67.09,20860.0,61.3629,61.3629,61.2806,61.3172,20860.0
2017-10-10 13:55:00,67.09,67.13,67.07,67.11,13647.0,61.3172,61.3537,61.2989,61.3354,13647.0
2017-10-10 14:00:00,67.1,67.15,67.1,67.11,18758.0,61.3263,61.372,61.3263,61.3354,18758.0
2017-10-10 14:05:00,67.11,67.16,67.1,67.16,17382.0,61.3354,61.3811,61.3263,61.3811,17382.0
2017-10-10 14:10:00,67.15,67.16,67.12,67.15,19171.0,61.372,61.3811,61.3446,61.372,19171.0
2017-10-10 14:15:00,67.16,67.16,67.07,67.09,20815.0,61.3811,61.3811,61.2989,61.3172,20815.0
2017-10-10 14:20:00,67.09,67.11,67.06,67.1,14913.0,61.3172,61.3354,61.2897,61.3263,14913.0
2017-10-10 14:25:00,67.09,67.16,67.09,67.16,15283.0,61.3172,61.3811,61.3172,61.3811,15283.0
2017-10-10 14:30:00,67.16,67.17,67.13,67.17,21286.0,61.3811,61.3903,61.3537,61.3903,21286.0
2017-10-10 14:35:00,67.16,67.18,67.13,67.17,31695.0,61.3811,61.3994,61.3537,61.3903,31695.0
2017-10-10 14:40:00,67.17,67.19,67.16,67.17,16907.0,61.3903,61.4086,61.3811,61.3903,16907.0
2017-10-10 14:45:00,67.17,67.18,67.15,67.17,22025.0,61.3903,61.3994,61.372,61.3903,22025.0
2017-10-10 14:50:00,67.18,67.2,67.17,67.19,18537.0,61.3994,61.4177,61.3903,61.4086,18537.0
2017-10-10 14:55:00,67.2,67.2,67.17,67.2,19236.0,61.4177,61.4177,61.3903,61.4177,19236.0
2017-10-10 15:00:00,67.2,67.24,67.2,67.22,33673.0,61.4177,61.4543,61.4177,61.436,33673.0
2017-10-10 15:05:00,67.22,67.23,67.21,67.22,20020.0,61.436,61.4451,61.4268,61.436,20020.0
2017-10-10 15:10:00,67.23,67.23,67.15,67.15,28168.0,61.4451,61.4451,61.372,61.372,28168.0
2017-10-10 15:15:00,67.15,67.15,67.11,67.13,15243.0,61.372,61.372,61.3354,61.3537,15243.0
2017-10-10 15:20:00,67.13,67.16,67.12,67.16,27886.0,61.3537,61.3811,61.3446,61.3811,27886.0
2017-10-10 15:25:00,67.16,67.16,67.07,67.07,43369.0,61.3811,61.3811,61.2989,61.2989,43369.0
2017-10-10 15:30:00,67.08,67.1,67.06,67.08,41709.0,61.308,61.3263,61.2897,61.308,41709.0
2017-10-10 15:35:00,67.07,67.09,67.03,67.08,36386.0,61.2989,61.3172,61.2623,61.308,36386.0
2017-10-10 15:40:00,67.09,67.09,67.01,67.02,94764.0,61.3172,61.3172,61.244,61.2532,94764.0
2017-10-10 15:45:00,67.02,67.03,67.0,67.02,56935.0,61.2532,61.2623,61.2349,61.2532,56935.0
2017-10-10 15:50:00,67.02,67.04,67.0,67.0,79893.0,61.2532,61.2715,61.2349,61.2349,79893.0
2017-10-10 15:55:00,67.01,67.07,67.0,67.07,208325.0,61.244,61.2989,61.2349,61.2989,208325.0
2017-10-11 09:30:00,67.13,67.42,67.13,67.35,42099.0,61.3537,61.6188,61.3537,61.5548,42099.0
2017-10-11 09:35:00,67.31,67.34,67.18,67.2,38982.0,61.5182,61.5456,61.3994,61.4177,38982.0
2017-10-11 09:40:00,67.2,67.28,67.19,67.25,36741.0,61.4177,61.4908,61.4086,61.4634,36741.0
2017-10-11 09:45:00,67.26,67.29,67.2,67.21,9462.0,61.4725,61.5,61.4177,61.4268,9462.0
2017-10-11 09:50:00,67.19,67.19,66.95,67.03,40048.0,61.4086,61.4086,61.1892,61.2623,40048.0
2017-10-11 09:55:00,67.01,67.09,67.01,67.09,17184.0,61.244,61.3172,61.244,61.3172,17184.0
2017-10-11 10:00:00,67.08,67.08,66.96,66.98,19276.0,61.308,61.308,61.1983,61.2166,19276.0
2017-10-11 10:05:00,66.97,66.99,66.92,66.99,20216.0,61.2075,61.2258,61.1618,61.2258,20216.0
2017-10-11 10:10:00,66.98,67.03,66.98,67.03,21204.0,61.2166,61.2623,61.2166,61.2623,21204.0
2017-10-11 10:15:00,67.02,67.05,66.99,67.03,84660.0,61.2532,61.2806,61.2258,61.2623,84660.0
2017-10-11 10:20:00,67.04,67.24,67.04,67.24,39251.0,61.2715,61.4543,61.2715,61.4543,39251.0
2017-10-11 10:25:00,67.23,67.3,67.17,67.19,38340.0,61.4451,61.5091,61.3903,61.4086,38340.0
2017-10-11 10:30:00,67.17,67.26,67.16,67.17,29918.0,61.3903,61.4725,61.3811,61.3903,29918.0
2017-10-11 10:35:00,67.17,67.21,67.15,67.17,25059.0,61.3903,61.4268,61.372,61.3903,25059.0
2017-10-11 10:40:00,67.17,67.2,67.15,67.18,20682.0,61.3903,61.4177,61.372,61.3994,20682.0
2017-10-11 10:45:00,67.19,67.19,67.1,67.15,17361.0,61.4086,61.4086,61.3263,61.372,17361.0
2017-10-11 10:50:00,67.15,67.22,67.13,67.21,41281.0,61.372,61.436,61.3537,61.4268,41281.0
2017-10-11 10:55:00,67.22,67.3,67.22,67.26,24204.0,61.436,61.5091,61.436,61.4725,24204.0
2017-10-11 11:00:00,67.25,67.26,67.17,67.19,18749.0,61.4634,61.4725,61.3903,61.4086,18749.0
2017-10-11 11:05:00,67.2,67.23,67.18,67.22,19154.0,61.4177,61.4451,61.3994,61.436,19154.0
2017-10-11 11:10:00,67.22,67.26,67.21,67.24,14345.0,61.436,61.4725,61.4268,61.4543,14345.0
2017-10-11 11:15:00,67.25,67.26,67.19,67.22,18736.0,61.4634,61.4725,61.4086,61.436,18736.0
2017-10-11 11:20:00,67.22,67.28,67.22,67.25,17138.0,61.436,61.4908,61.436,61.4634,17138.0
2017-10-11 11:25:00,67.25,67.3,67.23,67.29,30992.0,61.4634,61.5091,61.4451,61.5,30992.0
2017-10-11 11:30:00,67.29,67.38,67.27,67.35,21714.0,61.5,61.5822,61.4817,61.5548,21714.0
2017-10-11 11:35:00,67.35,67.36,67.3,67.3,7825.0,61.5548,61.5639,61.5091,61.5091,7825.0
2017-10-11 11:40:00,67.3,67.3,67.18,67.18,15368.0,61.5091,61.5091,61.3994,61.3994,15368.0
2017-10-11 11:45:00,67.18,67.26,67.16,67.16,35692.0,61.3994,61.4725,61.3811,61.3811,35692.0
2017-10-11 11:50:00,67.17,67.17,67.14,67.16,12853.0,61.3903,61.3903,61.3629,61.3811,12853.0
2017-10-11 11:55:00,67.16,67.16,67.12,67.14,14320.0,61.3811,61.3811,61.3446,61.3629,14320.0
2017-10-11 12:00:00,67.14,67.16,67.12,67.16,7499.0,61.3629,61.3811,61.3446,61.3811,7499.0
2017-10-11 12:05:00,67.16,67.17,67.13,67.16,14966.0,61.3811,61.3903,61.3537,61.3811,14966.0
2017-10-11 12:10:00,67.17,67.25,67.16,67.22,11381.0,61.3903,61.4634,61.3811,61.436,11381.0
2017-10-11 12:15:00,67.22,67.25,67.22,67.23,23244.0,61.436,61.4634,61.436,61.4451,23244.0
2017-10-11 12:20:00,67.23,67.24,67.16,67.17,21417.0,61.4451,61.4543,61.3811,61.3903,21417.0
2017-10-11 12:25:00,67.16,67.17,67.13,67.15,14259.0,61.3811,61.3903,61.3537,61.372,14259.0
2017-10-11 12:30:00,67.16,67.19,67.15,67.17,10367.0,61.3811,61.4086,61.372,61.3903,10367.0
2017-10-11 12:35:00,67.17,67.19,67.14,67.14,10789.0,61.3903,61.4086,61.3629,61.3629,10789.0
2017-10-11 12:40:00,67.15,67.16,67.11,67.14,17050.0,61.372,61.3811,61.3354,61.3629,17050.0
2017-10-11 12:45:00,67.15,67.15,67.12,67.15,10920.0,61.372,61.372,61.3446,61.372,10920.0
2017-10-11 12:50:00,67.15,67.17,67.12,67.12,13583.0,61.372,61.3903,61.3446,61.3446,13583.0
2017-10-11 12:55:00,67.12,67.13,67.1,67.12,13900.0,61.3446,61.3537,61.3263,61.3446,13900.0
2017-10-11 13:00:00,67.13,67.15,67.12,67.14,8268.0,61.3537,61.372,61.3446,61.3629,8268.0
2017-10-11 13:05:00,67.13,67.14,67.12,67.12,9150.0,61.3537,61.3629,61.3446,61.3446,9150.0
2017-10-11 13:10:00,67.12,67.15,67.12,67.14,9966.0,61.3446,61.372,61.3446,61.3629,9966.0
2017-10-11 13:15:00,67.14,67.14,67.09,67.09,10058.0,61.3629,61.3629,61.3172,61.3172,10058.0
2017-10-11 13:20:00,67.09,67.09,67.06,67.06,8276.0,61.3172,61.3172,61.2897,61.2897,8276.0
2017-10-11 13:25:00,67.07,67.1,67.06,67.09,17375.0,61.2989,61.3263,61.2897,61.3172,17375.0
2017-10-11 13:30:00,67.09,67.12,67.09,67.1,9500.0,61.3172,61.3446,61.3172,61.3263,9500.0
2017-10-11 13:35:00,67.1,67.12,67.08,67.11,12778.0,61.3263,61.3446,61.308,61.3354,12778.0
2017-10-11 13:40:00,67.11,67.14,67.1,67.12,13728.0,61.3354,61.3629,61.3263,61.3446,13728.0
2017-10-11 13:45:00,67.12,67.13,67.1,67.1,7437.0,61.3446,61.3537,61.3263,61.3263,7437.0
2017-10-11 13:50:00,67.11,67.13,67.09,67.13,17877.0,61.3354,61.3537,61.3172,61.3537,17877.0
2017-10-11 13:55:00,67.12,67.13,67.08,67.08,12206.0,61.3446,61.3537,61.308,61.308,12206.0
2017-10-11 14:00:00,67.08,67.11,67.08,67.09,13372.0,61.308,61.3354,61.308,61.3172,13372.0
2017-10-11 14:05:00,67.1,67.11,67.07,67.1,23814.0,61.3263,61.3354,61.2989,61.3263,23814.0
2017-10-11 14:10:00,67.1,67.11,67.04,67.08,11983.0,61.3263,61.3354,61.2715,61.308,11983.0
2017-10-11 14:15:00,67.07,67.11,67.04,67.1,16542.0,61.2989,61.3354,61.2715,61.3263,16542.0
2017-10-11 14:20:00,67.1,67.12,67.05,67.06,19691.0,61.3263,61.3446,61.2806,61.2897,19691.0
2017-10-11 14:25:00,67.06,67.07,67.05,67.05,10790.0,61.2897,61.2989,61.2806,61.2806,10790.0
2017-10-11 14:30:00,67.06,67.08,67.04,67.06,20990.0,61.2897,61.308,61.2715,61.2897,20990.0
2017-10-11 14:35:00,67.07,67.07,67.03,67.03,16814.0,61.2989,61.2989,61.2623,61.2623,16814.0
2017-10-11 14:40:00,67.03,67.07,67.03,67.06,19851.0,61.2623,61.2989,61.2623,61.2897,19851.0
2017-10-11 14:45:00,67.07,67.08,67.02,67.03,19796.0,61.2989,61.308,61.2532,61.2623,19796.0
2017-10-11 14:50:00,67.03,67.08,67.01,67.08,23274.0,61.2623,61.308,61.244,61.308,23274.0
2017-10-11 14:55:00,67.08,67.14,67.07,67.14,21446.0,61.308,61.3629,61.2989,61.3629,21446.0
2017-10-11 15:00:00,67.14,67.15,67.1,67.12,31442.0,61.3629,61.372,61.3263,61.3446,31442.0
2017-10-11 15:05:00,67.1,67.14,67.1,67.11,22760.0,61.3263,61.3629,61.3263,61.3354,22760.0
2017-10-11 15:10:00,67.11,67.15,67.09,67.15,31484.0,61.3354,61.372,61.3172,61.372,31484.0
2017-10-11 15:15:00,67.15,67.19,67.14,67.17,18401.0,61.372,61.4086,61.3629,61.3903,18401.0
2017-10-11 15:20:00,67.17,67.26,67.16,67.23,44715.0,61.3903,61.4725,61.3811,61.4451,44715.0
2017-10-11 15:25:00,67.23,67.27,67.2,67.26,50764.0,61.4451,61.4817,61.4177,61.4725,50764.0
2017-10-11 15:30:00,67.27,67.36,67.26,67.33,83693.0,61.4817,61.5639,61.4725,61.5365,83693.0
2017-10-11 15:35:00,67.33,67.33,67.26,67.27,54589.0,61.5365,61.5365,61.4725,61.4817,54589.0
2017-10-11 15:40:00,67.26,67.27,67.21,67.23,44667.0,61.4725,61.4817,61.4268,61.4451,44667.0
2017-10-11 15:45:00,67.23,67.25,67.16,67.17,54332.0,61.4451,61.4634,61.3811,61.3903,54332.0
2017-10-11 15:50:00,67.18,67.2,67.15,67.16,79611.0,61.3994,61.4177,61.372,61.3811,79611.0
2017-10-11 15:55:00,67.16,67.18,67.13,67.17,192791.0,61.3811,61.3994,61.3537,61.3903,192791.0
2017-10-12 09:30:00,66.97,66.97,66.78,66.85,37878.0,61.2075,61.2075,61.0338,61.0978,37878.0
2017-10-12 09:35:00,66.82,67.14,66.82,67.1,42282.0,61.0704,61.3629,61.0704,61.3263,42282.0
2017-10-12 09:40:00,67.11,67.19,67.05,67.09,27168.0,61.3354,61.4086,61.2806,61.3172,27168.0
2017-10-12 09:45:00,67.07,67.15,67.02,67.13,24701.0,61.2989,61.372,61.2532,61.3537,24701.0
2017-10-12 09:50:00,67.14,67.14,67.04,67.07,23569.0,61.3629,61.3629,61.2715,61.2989,23569.0
2017-10-12 09:55:00,67.07,67.24,67.03,67.22,23314.0,61.2989,61.4543,61.2623,61.436,23314.0
2017-10-12 10:00:00,67.22,67.27,67.17,67.26,18436.0,61.436,61.4817,61.3903,61.4725,18436.0
2017-10-12 10:05:00,67.26,67.3,67.21,67.22,45645.0,61.4725,61.5091,61.4268,61.436,45645.0
2017-10-12 10:10:00,67.22,67.35,67.2,67.31,29895.0,61.436,61.5548,61.4177,61.5182,29895.0
2017-10-12 10:15:00,67.3,67.44,67.28,67.42,76985.0,61.5091,61.637,61.4908,61.6188,76985.0
2017-10-12 10:20:00,67.42,67.42,67.22,67.22,40873.0,61.6188,61.6188,61.436,61.436,40873.0
2017-10-12 10:25:00,67.2,67.2,67.14,67.16,24925.0,61.4177,61.4177,61.3629,61.3811,24925.0
2017-10-12 10:30:00,67.16,67.25,67.15,67.19,34348.0,61.3811,61.4634,61.372,61.4086,34348.0
2017-10-12 10:35:00,67.18,67.19,67.11,67.16,34103.0,61.3994,61.4086,61.3354,61.3811,34103.0
2017-10-12 10:40:00,67.15,67.18,67.09,67.1,16396.0,61.372,61.3994,61.3172,61.3263,16396.0
2017-10-12 10:45:00,67.11,67.15,67.04,67.06,27524.0,61.3354,61.372,61.2715,61.2897,27524.0
2017-10-12 10:50:00,67.07,67.12,66.99,67.08,31704.0,61.2989,61.3446,61.2258,61.308,31704.0
2017-10-12 10:55:00,67.09,67.11,67.02,67.07,23536.0,61.3172,61.3354,61.2532,61.2989,23536.0
2017-10-12 11:00:00,67.07,67.12,67.06,67.06,24268.0,61.2989,61.3446,61.2897,61.2897,24268.0
2017-10-12 11:05:00,67.06,67.13,67.02,67.07,25881.0,61.2897,61.3537,61.2532,61.2989,25881.0
2017-10-12 11:10:00,67.08,67.08,67.03,67.05,29299.0,61.308,61.308,61.2623,61.2806,29299.0
2017-10-12 11:15:00,67.06,67.15,67.04,67.15,35026.0,61.2897,61.372,61.2715,61.372,35026.0
2017-10-12 11:20:00,67.14,67.18,67.11,67.18,23217.0,61.3629,61.3994,61.3354,61.3994,23217.0
2017-10-12 11:25:00,67.18,67.27,67.16,67.17,18913.0,61.3994,61.4817,61.3811,61.3903,18913.0
2017-10-12 11:30:00,67.19,67.21,67.11,67.17,19126.0,61.4086,61.4268,61.3354,61.3903,19126.0
2017-10-12 11:35:00,67.17,67.18,67.15,67.17,9660.0,61.3903,61.3994,61.372,61.3903,9660.0
2017-10-12 11:40:00,67.17,67.17,67.1,67.14,18315.0,61.3903,61.3903,61.3263,61.3629,18315.0
2017-10-12 11:45:00,67.13,67.15,67.11,67.11,17590.0,61.3537,61.372,61.3354,61.3354,17590.0
2017-10-12 11:50:00,67.11,67.15,67.11,67.15,8065.0,61.3354,61.372,61.3354,61.372,8065.0
2017-10-12 11:55:00,67.15,67.15,67.12,67.14,12759.0,61.372,61.372,61.3446,61.3629,12759.0
2017-10-12 12:00:00,67.14,67.15,67.13,67.14,6300.0,61.3629,61.372,61.3537,61.3629,6300.0
2017-10-12 12:05:00,67.14,67.16,67.12,67.13,10126.0,61.3629,61.3811,61.3446,61.3537,10126.0
2017-10-12 12:10:00,67.13,67.15,67.1,67.15,12645.0,61.3537,61.372,61.3263,61.372,12645.0
2017-10-12 12:15:00,67.16,67.16,67.11,67.11,8838.0,61.3811,61.3811,61.3354,61.3354,8838.0
2017-10-12 12:20:00,67.12,67.13,67.1,67.13,7360.0,61.3446,61.3537,61.3263,61.3537,7360.0
2017-10-12 12:25:00,67.13,67.13,67.06,67.06,10702.0,61.3537,61.3537,61.2897,61.2897,10702.0
2017-10-12 12:30:00,67.07,67.1,67.03,67.03,14060.0,61.2989,61.3263,61.2623,61.2623,14060.0
2017-10-12 12:35:00,67.04,67.05,67.02,67.03,8679.0,61.2715,61.2806,61.2532,61.2623,8679.0
2017-10-12 12:40:00,67.03,67.06,67.02,67.05,11203.0,61.2623,61.2897,61.2532,61.2806,11203.0
2017-10-12 12:45:00,67.05,67.07,67.04,67.04,11828.0,61.2806,61.2989,61.2715,61.2715,11828.0
2017-10-12 12:50:00,67.04,67.05,66.98,67.0,14608.0,61.2715,61.2806,61.2166,61.2349,14608.0
2017-10-12 12:55:00,67.0,67.06,67.0,67.05,13285.0,61.2349,61.2897,61.2349,61.2806,13285.0
2017-10-12 13:00:00,67.06,67.1,67.05,67.06,10254.0,61.2897,61.3263,61.2806,61.2897,10254.0
2017-10-12 13:05:00,67.08,67.08,67.02,67.02,12229.0,61.308,61.308,61.2532,61.2532,12229.0
2017-10-12 13:10:00,67.02,67.08,67.02,67.06,14567.0,61.2532,61.308,61.2532,61.2897,14567.0
2017-10-12 13:15:00,67.07,67.09,67.05,67.07,6843.0,61.2989,61.3172,61.2806,61.2989,6843.0
2017-10-12 13:20:00,67.08,67.11,67.08,67.11,8525.0,61.308,61.3354,61.308,61.3354,8525.0
2017-10-12 13:25:00,67.11,67.11,67.05,67.05,23534.0,61.3354,61.3354,61.2806,61.2806,23534.0
2017-10-12 13:30:00,67.05,67.06,66.99,67.04,18885.0,61.2806,61.2897,61.2258,61.2715,18885.0
2017-10-12 13:35:00,67.03,67.05,67.02,67.03,11611.0,61.2623,61.2806,61.2532,61.2623,11611.0
2017-10-12 13:40:00,67.03,67.05,67.01,67.01,22857.0,61.2623,61.2806,61.244,61.244,22857.0
2017-10-12 13:45:00,67.01,67.04,66.99,67.0,14360.0,61.244,61.2715,61.2258,61.2349,14360.0
2017-10-12 13:50:00,67.0,67.0,66.95,66.99,16148.0,61.2349,61.2349,61.1892,61.2258,16148.0
2017-10-12 13:55:00,66.99,67.04,66.97,66.97,12097.0,61.2258,61.2715,61.2075,61.2075,12097.0
2017-10-12 14:00:00,66.96,67.01,66.96,67.01,23949.0,61.1983,61.244,61.1983,61.244,23949.0
2017-10-12 14:05:00,67.01,67.07,67.0,67.05,28600.0,61.244,61.2989,61.2349,61.2806,28600.0
2017-10-12 14:10:00,67.04,67.08,67.01,67.08,16236.0,61.2715,61.308,61.244,61.308,16236.0
2017-10-12 14:15:00,67.08,67.12,67.05,67.08,22179.0,61.308,61.3446,61.2806,61.308,22179.0
2017-10-12 14:20:00,67.08,67.09,67.06,67.07,16784.0,61.308,61.3172,61.2897,61.2989,16784.0
2017-10-12 14:25:00,67.06,67.08,67.03,67.04,20002.0,61.2897,61.308,61.2623,61.2715,20002.0
2017-10-12 14:30:00,67.04,67.04,66.99,67.0,17509.0,61.2715,61.2715,61.2258,61.2349,17509.0
2017-10-12 14:35:00,66.99,67.0,66.95,66.96,29420.0,61.2258,61.2349,61.1892,61.1983,29420.0
2017-10-12 14:40:00,66.96,66.97,66.91,66.93,35188.0,61.1983,61.2075,61.1526,61.1709,35188.0
2017-10-12 14:45:00,66.92,66.93,66.85,66.85,36009.0,61.1618,61.1709,61.0978,61.0978,36009.0
2017-10-12 14:50:00,66.85,66.89,66.84,66.84,37567.0,61.0978,61.1344,61.0887,61.0887,37567.0
2017-10-12 14:55:00,66.85,66.92,66.85,66.92,26980.0,61.0978,61.1618,61.0978,61.1618,26980.0
2017-10-12 15:00:00,66.91,66.98,66.91,66.96,33193.0,61.1526,61.2166,61.1526,61.1983,33193.0
2017-10-12 15:05:00,66.96,66.97,66.92,66.94,32476.0,61.1983,61.2075,61.1618,61.1801,32476.0
2017-10-12 15:10:00,66.94,66.99,66.93,66.97,22818.0,61.1801,61.2258,61.1709,61.2075,22818.0
2017-10-12 15:15:00,66.98,66.99,66.94,66.94,20097.0,61.2166,61.2258,61.1801,61.1801,20097.0
2017-10-12 15:20:00,66.94,66.96,66.93,66.96,18025.0,61.1801,61.1983,61.1709,61.1983,18025.0
2017-10-12 15:25:00,66.97,67.0,66.96,66.96,23375.0,61.2075,61.2349,61.1983,61.1983,23375.0
2017-10-12 15:30:00,66.95,66.97,66.91,66.92,30229.0,61.1892,61.2075,61.1526,61.1618,30229.0
2017-10-12 15:35:00,66.92,66.92,66.84,66.85,45663.0,61.1618,61.1618,61.0887,61.0978,45663.0
2017-10-12 15:40:00,66.84,66.86,66.82,66.84,49867.0,61.0887,61.107,61.0704,61.0887,49867.0
2017-10-12 15:45:00,66.83,66.84,66.82,66.84,34877.0,61.0795,61.0887,61.0704,61.0887,34877.0
2017-10-12 15:50:00,66.84,66.84,66.81,66.83,100053.0,61.0887,61.0887,61.0613,61.0795,100053.0
2017-10-12 15:55:00,66.83,66.91,66.8,66.88,297889.0,61.0795,61.1526,61.0521,61.1252,297889.0
2017-10-13 09:30:00,67.38,67.38,67.0,67.03,73313.0,61.5822,61.5822,61.2349,61.2623,73313.0
2017-10-13 09:35:00,67.03,67.2,67.01,67.09,31987.0,61.2623,61.4177,61.244,61.3172,31987.0
2017-10-13 09:40:00,67.07,67.25,67.07,67.2,77359.0,61.2989,61.4634,61.2989,61.4177,77359.0
2017-10-13 09:45:00,67.2,67.26,67.15,67.16,42217.0,61.4177,61.4725,61.372,61.3811,42217.0
2017-10-13 09:50:00,67.17,67.27,67.13,67.24,49248.0,61.3903,61.4817,61.3537,61.4543,49248.0
2017-10-13 09:55:00,67.24,67.37,67.24,67.37,48688.0,61.4543,61.5731,61.4543,61.5731,48688.0
2017-10-13 10:00:00,67.37,67.39,67.26,67.26,29876.0,61.5731,61.5913,61.4725,61.4725,29876.0
2017-10-13 10:05:00,67.27,67.34,67.27,67.33,20541.0,61.4817,61.5456,61.4817,61.5365,20541.0
2017-10-13 10:10:00,67.33,67.35,67.25,67.3,19778.0,61.5365,61.5548,61.4634,61.5091,19778.0
2017-10-13 10:15:00,67.31,67.32,67.24,67.29,23367.0,61.5182,61.5274,61.4543,61.5,23367.0
2017-10-13 10:20:00,67.31,67.44,67.31,67.43,20310.0,61.5182,61.637,61.5182,61.6279,20310.0
2017-10-13 10:25:00,67.43,67.44,67.39,67.39,24014.0,61.6279,61.637,61.5913,61.5913,24014.0
2017-10-13 10:30:00,67.39,67.43,67.37,67.42,21827.0,61.5913,61.6279,61.5731,61.6188,21827.0
2017-10-13 10:35:00,67.42,67.44,67.39,67.41,40448.0,61.6188,61.637,61.5913,61.6096,40448.0
2017-10-13 10:40:00,67.41,67.43,67.38,67.39,54379.0,61.6096,61.6279,61.5822,61.5913,54379.0
2017-10-13 10:45:00,67.39,67.4,67.26,67.27,44493.0,61.5913,61.6005,61.4725,61.4817,44493.0
2017-10-13 10:50:00,67.27,67.42,67.27,67.42,41772.0,61.4817,61.6188,61.4817,61.6188,41772.0
2017-10-13 10:55:00,67.42,67.42,67.34,67.38,42795.0,61.6188,61.6188,61.5456,61.5822,42795.0
2017-10-13 11:00:00,67.38,67.44,67.37,67.38,35846.0,61.5822,61.637,61.5731,61.5822,35846.0
2017-10-13 11:05:00,67.37,67.43,67.33,67.42,26640.0,61.5731,61.6279,61.5365,61.6188,26640.0
2017-10-13 11:10:00,67.42,67.43,67.36,67.36,14568.0,61.6188,61.6279,61.5639,61.5639,14568.0
2017-10-13 11:15:00,67.36,67.43,67.35,67.42,26843.0,61.5639,61.6279,61.5548,61.6188,26843.0
2017-10-13 11:20:00,67.42,67.44,67.39,67.4,31087.0,61.6188,61.637,61.5913,61.6005,31087.0
2017-10-13 11:25:00,67.39,67.43,67.37,67.37,21829.0,61.5913,61.6279,61.5731,61.5731,21829.0
2017-10-13 11:30:00,67.37,67.4,67.33,67.38,55454.0,61.5731,61.6005,61.5365,61.5822,55454.0
2017-10-13 11:35:00,67.38,67.44,67.37,67.42,26187.0,61.5822,61.637,61.5731,61.6188,26187.0
2017-10-13 11:40:00,67.42,67.46,67.41,67.45,28416.0,61.6188,61.6553,61.6096,61.6462,28416.0
2017-10-13 11:45:00,67.44,67.47,67.42,67.44,22359.0,61.637,61.6645,61.6188,61.637,22359.0
2017-10-13 11:50:00,67.45,67.45,67.4,67.43,15217.0,61.6462,61.6462,61.6005,61.6279,15217.0
2017-10-13 11:55:00,67.44,67.45,67.4,67.42,34182.0,61.637,61.6462,61.6005,61.6188,34182.0
2017-10-13 12:00:00,67.43,67.52,67.42,67.52,20969.0,61.6279,61.7102,61.6188,61.7102,20969.0
2017-10-13 12:05:00,67.52,67.55,67.48,67.55,72771.0,61.7102,61.7376,61.6736,61.7376,72771.0
2017-10-13 12:10:00,67.55,67.55,67.52,67.53,15656.0,61.7376,61.7376,61.7102,61.7193,15656.0
2017-10-13 12:15:00,67.53,67.6,67.53,67.55,19583.0,61.7193,61.7833,61.7193,61.7376,19583.0
2017-10-13 12:20:00,67.55,67.6,67.55,67.59,23638.0,61.7376,61.7833,61.7376,61.7741,23638.0
2017-10-13 12:25:00,67.59,67.63,67.58,67.62,13270.0,61.7741,61.8107,61.765,61.8016,13270.0
2017-10-13 12:30:00,67.62,67.63,67.51,67.53,16184.0,61.8016,61.8107,61.701,61.7193,16184.0
2017-10-13 12:35:00,67.53,67.56,67.48,67.53,26117.0,61.7193,61.7467,61.6736,61.7193,26117.0
2017-10-13 12:40:00,67.54,67.61,67.54,67.6,11464.0,61.7284,61.7924,61.7284,61.7833,11464.0
2017-10-13 12:45:00,67.59,67.6,67.46,67.46,16732.0,61.7741,61.7833,61.6553,61.6553,16732.0
2017-10-13 12:50:00,67.46,67.5,67.46,67.48,10682.0,61.6553,61.6919,61.6553,61.6736,10682.0
2017-10-13 12:55:00,67.49,67.56,67.49,67.54,7839.0,61.6827,61.7467,61.6827,61.7284,7839.0
2017-10-13 13:00:00,67.55,67.55,67.5,67.52,14300.0,61.7376,61.7376,61.6919,61.7102,14300.0
2017-10-13 13:05:00,67.52,67.56,67.5,67.56,8757.0,61.7102,61.7467,61.6919,61.7467,8757.0
2017-10-13 13:10:00,67.56,67.59,67.55,67.57,8894.0,61.7467,61.7741,61.7376,61.7559,8894.0
2017-10-13 13:15:00,67.57,67.58,67.49,67.52,14710.0,61.7559,61.765,61.6827,61.7102,14710.0
2017-10-13 13:20:00,67.52,67.53,67.48,67.51,9389.0,61.7102,61.7193,61.6736,61.701,9389.0
2017-10-13 13:25:00,67.52,67.57,67.51,67.55,13189.0,61.7102,61.7559,61.701,61.7376,13189.0
2017-10-13 13:30:00,67.55,67.57,67.54,67.57,10996.0,61.7376,61.7559,61.7284,61.7559,10996.0
2017-10-13 13:35:00,67.57,67.62,67.56,67.62,14443.0,61.7559,61.8016,61.7467,61.8016,14443.0
2017-10-13 13:40:00,67.61,67.64,67.6,67.63,18887.0,61.7924,61.8198,61.7833,61.8107,18887.0
2017-10-13 13:45:00,67.63,67.65,67.62,67.64,15542.0,61.8107,61.829,61.8016,61.8198,15542.0
2017-10-13 13:50:00,67.64,67.67,67.62,67.65,31465.0,61.8198,61.8473,61.8016,61.829,31465.0
2017-10-13 13:55:00,67.65,67.67,67.63,67.65,11096.0,61.829,61.8473,61.8107,61.829,11096.0
2017-10-13 14:00:00,67.65,67.65,67.57,67.62,15852.0,61.829,61.829,61.7559,61.8016,15852.0
2017-10-13 14:05:00,67.61,67.62,67.6,67.61,20154.0,61.7924,61.8016,61.7833,61.7924,20154.0
2017-10-13 14:10:00,67.61,67.66,67.57,67.66,19616.0,61.7924,61.8381,61.7559,61.8381,19616.0
2017-10-13 14:15:00,67.67,67.68,67.63,67.63,10699.0,61.8473,61.8564,61.8107,61.8107,10699.0
2017-10-13 14:20:00,67.63,67.65,67.6,67.65,16884.0,61.8107,61.829,61.7833,61.829,16884.0
2017-10-13 14:25:00,67.65,67.66,67.65,67.65,4737.0,61.829,61.8381,61.829,61.829,4737.0
2017-10-13 14:30:00,67.66,67.71,67.66,67.67,17287.0,61.8381,61.8838,61.8381,61.8473,17287.0
2017-10-13 14:35:00,67.67,67.69,67.64,67.68,19981.0,61.8473,61.8655,61.8198,61.8564,19981.0
2017-10-13 14:40:00,67.69,67.71,67.67,67.7,8909.0,61.8655,61.8838,61.8473,61.8747,8909.0
2017-10-13 14:45:00,67.69,67.7,67.68,67.68,12159.0,61.8655,61.8747,61.8564,61.8564,12159.0
2017-10-13 14:50:00,67.69,67.71,67.66,67.7,17968.0,61.8655,61.8838,61.8381,61.8747,17968.0
2017-10-13 14:55:00,67.71,67.77,67.7,67.77,19688.0,61.8838,61.9386,61.8747,61.9386,19688.0
2017-10-13 15:00:00,67.77,67.82,67.77,67.81,21829.0,61.9386,61.9843,61.9386,61.9752,21829.0
2017-10-13 15:05:00,67.81,67.83,67.8,67.82,19830.0,61.9752,61.9935,61.9661,61.9843,19830.0
2017-10-13 15:10:00,67.82,67.87,67.81,67.87,28927.0,61.9843,62.03,61.9752,62.03,28927.0
2017-10-13 15:15:00,67.87,67.94,67.87,67.93,57912.0,62.03,62.094,62.03,62.0849,57912.0
2017-10-13 15:20:00,67.93,67.98,67.92,67.95,39528.0,62.0849,62.1306,62.0757,62.1032,39528.0
2017-10-13 15:25:00,67.95,67.98,67.92,67.97,38483.0,62.1032,62.1306,62.0757,62.1214,38483.0
2017-10-13 15:30:00,67.97,67.97,67.91,67.91,29225.0,62.1214,62.1214,62.0666,62.0666,29225.0
2017-10-13 15:35:00,67.91,67.91,67.87,67.9,32046.0,62.0666,62.0666,62.03,62.0575,32046.0
2017-10-13 15:40:00,67.9,67.96,67.87,67.95,67725.0,62.0575,62.1123,62.03,62.1032,67725.0
2017-10-13 15:45:00,67.95,67.96,67.91,67.94,55191.0,62.1032,62.1123,62.0666,62.094,55191.0
2017-10-13 15:50:00,67.95,68.02,67.93,67.98,101562.0,62.1032,62.1671,62.0849,62.1306,101562.0
2017-10-13 15:55:00,67.99,67.99,67.94,67.98,236398.0,62.1397,62.1397,62.094,62.1306,236398.0
2017-10-16 09:30:00,67.64,67.82,67.53,67.81,69677.0,61.8198,61.9843,61.7193,61.9752,69677.0
2017-10-16 09:35:00,67.81,67.88,67.78,67.83,16476.0,61.9752,62.0392,61.9478,61.9935,16476.0
2017-10-16 09:40:00,67.83,67.84,67.63,67.65,19373.0,61.9935,62.0026,61.8107,61.829,19373.0
2017-10-16 09:45:00,67.66,67.7,67.63,67.67,15321.0,61.8381,61.8747,61.8107,61.8473,15321.0
2017-10-16 09:50:00,67.65,67.68,67.38,67.38,124709.0,61.829,61.8564,61.5822,61.5822,124709.0
2017-10-16 09:55:00,67.38,67.43,67.3,67.43,45014.0,61.5822,61.6279,61.5091,61.6279,45014.0
2017-10-16 10:00:00,67.42,67.59,67.42,67.59,24005.0,61.6188,61.7741,61.6188,61.7741,24005.0
2017-10-16 10:05:00,67.58,67.6,67.54,67.55,18127.0,61.765,61.7833,61.7284,61.7376,18127.0
2017-10-16 10:10:00,67.55,67.6,67.52,67.58,18888.0,61.7376,61.7833,61.7102,61.765,18888.0
2017-10-16 10:15:00,67.58,67.59,67.54,67.57,16467.0,61.765,61.7741,61.7284,61.7559,16467.0
2017-10-16 10:20:00,67.57,67.61,67.56,67.59,11761.0,61.7559,61.7924,61.7467,61.7741,11761.0
2017-10-16 10:25:00,67.58,67.6,67.53,67.59,13458.0,61.765,61.7833,61.7193,61.7741,13458.0
2017-10-16 10:30:00,67.59,67.59,67.55,67.57,9848.0,61.7741,61.7741,61.7376,61.7559,9848.0
2017-10-16 10:35:00,67.58,67.58,67.44,67.48,26967.0,61.765,61.765,61.637,61.6736,26967.0
2017-10-16 10:40:00,67.48,67.55,67.48,67.55,17732.0,61.6736,61.7376,61.6736,61.7376,17732.0
2017-10-16 10:45:00,67.54,67.55,67.49,67.52,16172.0,61.7284,61.7376,61.6827,61.7102,16172.0
2017-10-16 10:50:00,67.52,67.57,67.51,67.55,19834.0,61.7102,61.7559,61.701,61.7376,19834.0
2017-10-16 10:55:00,67.55,67.55,67.49,67.49,26967.0,61.7376,61.7376,61.6827,61.6827,26967.0
2017-10-16 11:00:00,67.5,67.56,67.43,67.56,21371.0,61.6919,61.7467,61.6279,61.7467,21371.0
2017-10-16 11:05:00,67.56,67.58,67.54,67.56,11142.0,61.7467,61.765,61.7284,61.7467,11142.0
2017-10-16 11:10:00,67.55,67.61,67.54,67.61,18615.0,61.7376,61.7924,61.7284,61.7924,18615.0
2017-10-16 11:15:00,67.6,67.69,67.57,67.67,85119.0,61.7833,61.8655,61.7559,61.8473,85119.0
2017-10-16 11:20:00,67.67,67.98,67.67,67.93,94462.0,61.8473,62.1306,61.8473,62.0849,94462.0
2017-10-16 11:25:00,67.93,67.99,67.93,67.97,49689.0,62.0849,62.1397,62.0849,62.1214,49689.0
2017-10-16 11:30:00,67.98,68.1,67.96,68.06,39178.0,62.1306,62.2403,62.1123,62.2037,39178.0
2017-10-16 11:35:00,68.06,68.08,67.93,67.94,35248.0,62.2037,62.222,62.0849,62.094,35248.0
2017-10-16 11:40:00,67.95,68.04,67.95,68.04,10851.0,62.1032,62.1854,62.1032,62.1854,10851.0
2017-10-16 11:45:00,68.04,68.09,68.02,68.07,24649.0,62.1854,62.2311,62.1671,62.2128,24649.0
2017-10-16 11:50:00,68.04,68.05,68.0,68.02,8437.0,62.1854,62.1946,62.1489,62.1671,8437.0
2017-10-16 11:55:00,68.01,68.01,67.96,67.99,9522.0,62.158,62.158,62.1123,62.1397,9522.0
2017-10-16 12:00:00,67.98,67.99,67.92,67.97,24714.0,62.1306,62.1397,62.0757,62.1214,24714.0
2017-10-16 12:05:00,67.96,67.96,67.94,67.94,11293.0,62.1123,62.1123,62.094,62.094,11293.0
2017-10-16 12:10:00,67.95,67.99,67.94,67.99,14030.0,62.1032,62.1397,62.094,62.1397,14030.0
2017-10-16 12:15:00,67.99,67.99,67.93,67.98,25907.0,62.1397,62.1397,62.0849,62.1306,25907.0
2017-10-16 12:20:00,67.99,68.07,67.99,68.05,20997.0,62.1397,62.2128,62.1397,62.1946,20997.0
2017-10-16 12:25:00,68.05,68.07,68.04,68.06,23358.0,62.1946,62.2128,62.1854,62.2037,23358.0
2017-10-16 12:30:00,68.05,68.06,68.0,68.01,6734.0,62.1946,62.2037,62.1489,62.158,6734.0
2017-10-16 12:35:00,68.01,68.03,67.98,68.0,10333.0,62.158,62.1763,62.1306,62.1489,10333.0
2017-10-16 12:40:00,68.01,68.03,67.99,67.99,12744.0,62.158,62.1763,62.1397,62.1397,12744.0
2017-10-16 12:45:00,67.99,67.99,67.89,67.9,12262.0,62.1397,62.1397,62.0483,62.0575,12262.0
2017-10-16 12:50:00,67.91,67.92,67.89,67.92,5493.0,62.0666,62.0757,62.0483,62.0757,5493.0
2017-10-16 12:55:00,67.92,67.93,67.88,67.9,37943.0,62.0757,62.0849,62.0392,62.0575,37943.0
2017-10-16 13:00:00,67.9,67.96,67.9,67.96,5569.0,62.0575,62.1123,62.0575,62.1123,5569.0
2017-10-16 13:05:00,67.98,67.98,67.92,67.94,12907.0,62.1306,62.1306,62.0757,62.094,12907.0
2017-10-16 13:10:00,67.93,67.94,67.9,67.94,9400.0,62.0849,62.094,62.0575,62.094,9400.0
2017-10-16 13:15:00,67.93,67.97,67.91,67.97,8767.0,62.0849,62.1214,62.0666,62.1214,8767.0
2017-10-16 13:20:00,67.97,68.0,67.96,67.99,9393.0,62.1214,62.1489,62.1123,62.1397,9393.0
2017-10-16 13:25:00,67.97,67.99,67.93,67.98,19241.0,62.1214,62.1397,62.0849,62.1306,19241.0
2017-10-16 13:30:00,67.97,68.05,67.97,68.04,12178.0,62.1214,62.1946,62.1214,62.1854,12178.0
2017-10-16 13:35:00,68.04,68.16,68.04,68.16,34775.0,62.1854,62.2951,62.1854,62.2951,34775.0
2017-10-16 13:40:00,68.15,68.16,68.05,68.06,25885.0,62.286,62.2951,62.1946,62.2037,25885.0
2017-10-16 13:45:00,68.06,68.1,68.06,68.08,10622.0,62.2037,62.2403,62.2037,62.222,10622.0
2017-10-16 13:50:00,68.09,68.09,68.08,68.09,5668.0,62.2311,62.2311,62.222,62.2311,5668.0
2017-10-16 13:55:00,68.1,68.1,68.04,68.04,13333.0,62.2403,62.2403,62.1854,62.1854,13333.0
2017-10-16 14:00:00,68.05,68.05,68.0,68.03,10406.0,62.1946,62.1946,62.1489,62.1763,10406.0
2017-10-16 14:05:00,68.03,68.06,68.0,68.01,17618.0,62.1763,62.2037,62.1489,62.158,17618.0
2017-10-16 14:10:00,68.01,68.05,67.97,67.98,16921.0,62.158,62.1946,62.1214,62.1306,16921.0
2017-10-16 14:15:00,67.97,68.01,67.97,68.0,11700.0,62.1214,62.158,62.1214,62.1489,11700.0
2017-10-16 14:20:00,68.0,68.02,67.99,68.02,7900.0,62.1489,62.1671,62.1397,62.1671,7900.0
2017-10-16 14:25:00,68.02,68.02,67.99,68.0,11465.0,62.1671,62.1671,62.1397,62.1489,11465.0
2017-10-16 14:30:00,68.0,68.04,67.99,68.04,15025.0,62.1489,62.1854,62.1397,62.1854,15025.0
2017-10-16 14:35:00,68.04,68.1,68.03,68.1,32652.0,62.1854,62.2403,62.1763,62.2403,32652.0
2017-10-16 14:40:00,68.1,68.11,68.07,68.09,16976.0,62.2403,62.2494,62.2128,62.2311,16976.0
2017-10-16 14:45:00,68.09,68.09,68.04,68.06,9712.0,62.2311,62.2311,62.1854,62.2037,9712.0
2017-10-16 14:50:00,68.06,68.12,68.05,68.12,13884.0,62.2037,62.2585,62.1946,62.2585,13884.0
2017-10-16 14:55:00,68.12,68.12,68.09,68.11,14901.0,62.2585,62.2585,62.2311,62.2494,14901.0
2017-10-16 15:00:00,68.11,68.12,68.08,68.12,20293.0,62.2494,62.2585,62.222,62.2585,20293.0
2017-10-16 15:05:00,68.12,68.13,68.11,68.12,10043.0,62.2585,62.2677,62.2494,62.2585,10043.0
2017-10-16 15:10:00,68.13,68.15,68.11,68.15,18946.0,62.2677,62.286,62.2494,62.286,18946.0
2017-10-16 15:15:00,68.15,68.17,68.14,68.17,15564.0,62.286,62.3042,62.2768,62.3042,15564.0
2017-10-16 15:20:00,68.16,68.19,68.15,68.18,23204.0,62.2951,62.3225,62.286,62.3134,23204.0
2017-10-16 15:25:00,68.18,68.23,68.18,68.22,27639.0,62.3134,62.3591,62.3134,62.3499,27639.0
2017-10-16 15:30:00,68.21,68.27,68.21,68.27,28963.0,62.3408,62.3956,62.3408,62.3956,28963.0
2017-10-16 15:35:00,68.27,68.29,68.25,68.28,25565.0,62.3956,62.4139,62.3773,62.4048,25565.0
2017-10-16 15:40:00,68.28,68.3,68.27,68.3,49161.0,62.4048,62.423,62.3956,62.423,49161.0
2017-10-16 15:45:00,68.3,68.32,68.22,68.22,72498.0,62.423,62.4413,62.3499,62.3499,72498.0
2017-10-16 15:50:00,68.23,68.24,68.22,68.23,67172.0,62.3591,62.3682,62.3499,62.3591,67172.0
2017-10-16 15:55:00,68.22,68.26,68.2,68.24,158468.0,62.3499,62.3865,62.3316,62.3682,158468.0
2017-10-17 09:30:00,67.91,68.18,67.82,68.14,76640.0,62.0666,62.3134,61.9843,62.2768,76640.0
2017-10-17 09:35:00,68.14,68.3,68.1,68.24,87538.0,62.2768,62.423,62.2403,62.3682,87538.0
2017-10-17 09:40:00,68.23,68.24,68.03,68.06,19827.0,62.3591,62.3682,62.1763,62.2037,19827.0
2017-10-17 09:45:00,68.05,68.14,68.03,68.05,21297.0,62.1946,62.2768,62.1763,62.1946,21297.0
2017-10-17 09:50:00,68.05,68.28,68.05,68.28,17570.0,62.1946,62.4048,62.1946,62.4048,17570.0
2017-10-17 09:55:00,68.28,68.29,68.1,68.14,19674.0,62.4048,62.4139,62.2403,62.2768,19674.0
2017-10-17 10:00:00,68.14,68.16,68.1,68.14,17864.0,62.2768,62.2951,62.2403,62.2768,17864.0
2017-10-17 10:05:00,68.15,68.16,68.09,68.12,16523.0,62.286,62.2951,62.2311,62.2585,16523.0
2017-10-17 10:10:00,68.12,68.22,68.11,68.16,19935.0,62.2585,62.3499,62.2494,62.2951,19935.0
2017-10-17 10:15:00,68.17,68.17,68.13,68.14,14472.0,62.3042,62.3042,62.2677,62.2768,14472.0
2017-10-17 10:20:00,68.14,68.19,68.14,68.16,21535.0,62.2768,62.3225,62.2768,62.2951,21535.0
2017-10-17 10:25:00,68.16,68.16,68.07,68.07,17429.0,62.2951,62.2951,62.2128,62.2128,17429.0
2017-10-17 10:30:00,68.07,68.1,68.02,68.04,17686.0,62.2128,62.2403,62.1671,62.1854,17686.0
2017-10-17 10:35:00,68.05,68.13,68.05,68.12,14181.0,62.1946,62.2677,62.1946,62.2585,14181.0
2017-10-17 10:40:00,68.12,68.12,68.04,68.1,23799.0,62.2585,62.2585,62.1854,62.2403,23799.0
2017-10-17 10:45:00,68.1,68.18,68.09,68.15,14676.0,62.2403,62.3134,62.2311,62.286,14676.0
2017-10-17 10:50:00,68.15,68.18,68.14,68.17,10010.0,62.286,62.3134,62.2768,62.3042,10010.0
2017-10-17 10:55:00,68.17,68.21,68.14,68.17,20620.0,62.3042,62.3408,62.2768,62.3042,20620.0
2017-10-17 11:00:00,68.17,68.19,68.12,68.14,14230.0,62.3042,62.3225,62.2585,62.2768,14230.0
2017-10-17 11:05:00,68.15,68.22,68.13,68.19,20063.0,62.286,62.3499,62.2677,62.3225,20063.0
2017-10-17 11:10:00,68.18,68.2,68.16,68.19,12019.0,62.3134,62.3316,62.2951,62.3225,12019.0
2017-10-17 11:15:00,68.2,68.24,68.19,68.23,11752.0,62.3316,62.3682,62.3225,62.3591,11752.0
2017-10-17 11:20:00,68.23,68.24,68.21,68.22,13257.0,62.3591,62.3682,62.3408,62.3499,13257.0
2017-10-17 11:25:00,68.21,68.27,68.2,68.26,12251.0,62.3408,62.3956,62.3316,62.3865,12251.0
2017-10-17 11:30:00,68.26,68.28,68.23,68.24,14039.0,62.3865,62.4048,62.3591,62.3682,14039.0
2017-10-17 11:35:00,68.26,68.27,68.22,68.22,8351.0,62.3865,62.3956,62.3499,62.3499,8351.0
2017-10-17 11:40:00,68.23,68.27,68.22,68.25,11783.0,62.3591,62.3956,62.3499,62.3773,11783.0
2017-10-17 11:45:00,68.26,68.35,68.26,68.34,18333.0,62.3865,62.4687,62.3865,62.4596,18333.0
2017-10-17 11:50:00,68.35,68.43,68.33,68.43,20935.0,62.4687,62.5419,62.4505,62.5419,20935.0
2017-10-17 11:55:00,68.42,68.44,68.39,68.41,14841.0,62.5327,62.551,62.5053,62.5236,14841.0
2017-10-17 12:00:00,68.41,68.49,68.4,68.47,30468.0,62.5236,62.5967,62.5144,62.5784,30468.0
2017-10-17 12:05:00,68.48,68.5,68.46,68.47,31480.0,62.5876,62.6058,62.5693,62.5784,31480.0
2017-10-17 12:10:00,68.47,68.49,68.43,68.45,18224.0,62.5784,62.5967,62.5419,62.5601,18224.0
2017-10-17 12:15:00,68.45,68.47,68.38,68.38,14416.0,62.5601,62.5784,62.4962,62.4962,14416.0
2017-10-17 12:20:00,68.39,68.4,68.36,68.36,14904.0,62.5053,62.5144,62.4779,62.4779,14904.0
2017-10-17 12:25:00,68.37,68.37,68.3,68.31,17525.0,62.487,62.487,62.423,62.4322,17525.0
2017-10-17 12:30:00,68.31,68.37,68.29,68.35,13217.0,62.4322,62.487,62.4139,62.4687,13217.0
2017-10-17 12:35:00,68.36,68.37,68.33,68.34,6387.0,62.4779,62.487,62.4505,62.4596,6387.0
2017-10-17 12:40:00,68.35,68.38,68.34,68.37,9662.0,62.4687,62.4962,62.4596,62.487,9662.0
2017-10-17 12:45:00,68.38,68.45,68.37,68.44,12879.0,62.4962,62.5601,62.487,62.551,12879.0
2017-10-17 12:50:00,68.43,68.47,68.42,68.43,21116.0,62.5419,62.5784,62.5327,62.5419,21116.0
2017-10-17 12:55:00,68.43,68.43,68.38,68.4,12287.0,62.5419,62.5419,62.4962,62.5144,12287.0
2017-10-17 13:00:00,68.39,68.4,68.33,68.34,8390.0,62.5053,62.5144,62.4505,62.4596,8390.0
2017-10-17 13:05:00,68.34,68.35,68.31,68.32,7776.0,62.4596,62.4687,62.4322,62.4413,7776.0
2017-10-17 13:10:00,68.31,68.35,68.29,68.32,14183.0,62.4322,62.4687,62.4139,62.4413,14183.0
2017-10-17 13:15:00,68.31,68.32,68.29,68.3,6351.0,62.4322,62.4413,62.4139,62.423,6351.0
2017-10-17 13:20:00,68.31,68.31,68.29,68.29,9489.0,62.4322,62.4322,62.4139,62.4139,9489.0
2017-10-17 13:25:00,68.29,68.32,68.23,68.25,9874.0,62.4139,62.4413,62.3591,62.3773,9874.0
2017-10-17 13:30:00,68.24,68.24,68.19,68.2,9118.0,62.3682,62.3682,62.3225,62.3316,9118.0
2017-10-17 13:35:00,68.21,68.23,68.18,68.22,14525.0,62.3408,62.3591,62.3134,62.3499,14525.0
2017-10-17 13:40:00,68.23,68.26,68.2,68.25,15316.0,62.3591,62.3865,62.3316,62.3773,15316.0
2017-10-17 13:45:00,68.24,68.24,68.21,68.23,17087.0,62.3682,62.3682,62.3408,62.3591,17087.0
2017-10-17 13:50:00,68.22,68.22,68.19,68.21,9939.0,62.3499,62.3499,62.3225,62.3408,9939.0
2017-10-17 13:55:00,68.2,68.23,68.19,68.21,14921.0,62.3316,62.3591,62.3225,62.3408,14921.0
2017-10-17 14:00:00,68.22,68.26,68.21,68.26,17212.0,62.3499,62.3865,62.3408,62.3865,17212.0
2017-10-17 14:05:00,68.25,68.27,68.24,68.26,7622.0,62.3773,62.3956,62.3682,62.3865,7622.0
2017-10-17 14:10:00,68.26,68.29,68.25,68.29,9639.0,62.3865,62.4139,62.3773,62.4139,9639.0
2017-10-17 14:15:00,68.29,68.3,68.25,68.28,12776.0,62.4139,62.423,62.3773,62.4048,12776.0
2017-10-17 14:20:00,68.27,68.27,68.22,68.23,10830.0,62.3956,62.3956,62.3499,62.3591,10830.0
2017-10-17 14:25:00,68.22,68.24,68.18,68.19,10574.0,62.3499,62.3682,62.3134,62.3225,10574.0
2017-10-17 14:30:00,68.18,68.22,68.18,68.2,11810.0,62.3134,62.3499,62.3134,62.3316,11810.0
2017-10-17 14:35:00,68.2,68.23,68.19,68.21,14606.0,62.3316,62.3591,62.3225,62.3408,14606.0
2017-10-17 14:40:00,68.22,68.22,68.19,68.19,4768.0,62.3499,62.3499,62.3225,62.3225,4768.0
2017-10-17 14:45:00,68.2,68.21,68.17,68.17,15956.0,62.3316,62.3408,62.3042,62.3042,15956.0
2017-10-17 14:50:00,68.18,68.19,68.16,68.19,7728.0,62.3134,62.3225,62.2951,62.3225,7728.0
2017-10-17 14:55:00,68.19,68.2,68.17,68.19,18718.0,62.3225,62.3316,62.3042,62.3225,18718.0
2017-10-17 15:00:00,68.2,68.2,68.16,68.17,8845.0,62.3316,62.3316,62.2951,62.3042,8845.0
2017-10-17 15:05:00,68.17,68.2,68.17,68.19,13979.0,62.3042,62.3316,62.3042,62.3225,13979.0
2017-10-17 15:10:00,68.19,68.22,68.19,68.19,13001.0,62.3225,62.3499,62.3225,62.3225,13001.0
2017-10-17 15:15:00,68.2,68.21,68.17,68.17,10505.0,62.3316,62.3408,62.3042,62.3042,10505.0
2017-10-17 15:20:00,68.17,68.18,68.17,68.17,9825.0,62.3042,62.3134,62.3042,62.3042,9825.0
2017-10-17 15:25:00,68.17,68.21,68.17,68.21,17803.0,62.3042,62.3408,62.3042,62.3408,17803.0
2017-10-17 15:30:00,68.21,68.25,68.21,68.23,25246.0,62.3408,62.3773,62.3408,62.3591,25246.0
2017-10-17 15:35:00,68.23,68.23,68.16,68.19,30573.0,62.3591,62.3591,62.2951,62.3225,30573.0
2017-10-17 15:40:00,68.19,68.21,68.14,68.18,26795.0,62.3225,62.3408,62.2768,62.3134,26795.0
2017-10-17 15:45:00,68.17,68.18,68.11,68.11,34962.0,62.3042,62.3134,62.2494,62.2494,34962.0
2017-10-17 15:50:00,68.12,68.15,68.08,68.09,43159.0,62.2585,62.286,62.222,62.2311,43159.0
2017-10-17 15:55:00,68.09,68.13,68.06,68.12,147543.0,62.2311,62.2677,62.2037,62.2585,147543.0
2017-10-18 09:30:00,68.16,68.16,67.8,67.88,82468.0,62.2951,62.2951,61.9661,62.0392,82468.0
2017-10-18 09:35:00,67.86,67.93,67.66,67.68,42815.0,62.0209,62.0849,61.8381,61.8564,42815.0
2017-10-18 09:40:00,67.66,67.66,67.36,67.39,48652.0,61.8381,61.8381,61.5639,61.5913,48652.0
2017-10-18 09:45:00,67.41,67.57,67.32,67.34,133998.0,61.6096,61.7559,61.5274,61.5456,133998.0
2017-10-18 09:50:00,67.31,67.32,67.08,67.08,73762.0,61.5182,61.5274,61.308,61.308,73762.0
2017-10-18 09:55:00,67.05,67.3,67.05,67.22,61585.0,61.2806,61.5091,61.2806,61.436,61585.0
2017-10-18 10:00:00,67.22,67.23,67.16,67.22,23722.0,61.436,61.4451,61.3811,61.436,23722.0
2017-10-18 10:05:00,67.22,67.44,67.19,67.36,39307.0,61.436,61.637,61.4086,61.5639,39307.0
2017-10-18 10:10:00,67.37,67.48,67.36,67.46,20375.0,61.5731,61.6736,61.5639,61.6553,20375.0
2017-10-18 10:15:00,67.46,67.46,67.38,67.39,18782.0,61.6553,61.6553,61.5822,61.5913,18782.0
2017-10-18 10:20:00,67.4,67.5,67.39,67.5,24938.0,61.6005,61.6919,61.5913,61.6919,24938.0
2017-10-18 10:25:00,67.49,67.51,67.44,67.44,16777.0,61.6827,61.701,61.637,61.637,16777.0
2017-10-18 10:30:00,67.44,67.53,67.44,67.48,17573.0,61.637,61.7193,61.637,61.6736,17573.0
2017-10-18 10:35:00,67.47,67.53,67.45,67.53,63303.0,61.6645,61.7193,61.6462,61.7193,63303.0
2017-10-18 10:40:00,67.53,67.61,67.51,67.61,18486.0,61.7193,61.7924,61.701,61.7924,18486.0
2017-10-18 10:45:00,67.62,67.63,67.57,67.63,33590.0,61.8016,61.8107,61.7559,61.8107,33590.0
2017-10-18 10:50:00,67.63,67.63,67.53,67.55,40062.0,61.8107,61.8107,61.7193,61.7376,40062.0
2017-10-18 10:55:00,67.55,67.56,67.46,67.48,15326.0,61.7376,61.7467,61.6553,61.6736,15326.0
2017-10-18 11:00:00,67.49,67.52,67.37,67.41,41420.0,61.6827,61.7102,61.5731,61.6096,41420.0
2017-10-18 11:05:00,67.41,67.49,67.41,67.43,69454.0,61.6096,61.6827,61.6096,61.6279,69454.0
2017-10-18 11:10:00,67.41,67.49,67.41,67.48,17811.0,61.6096,61.6827,61.6096,61.6736,17811.0
2017-10-18 11:15:00,67.49,67.49,67.41,67.41,17493.0,61.6827,61.6827,61.6096,61.6096,17493.0
2017-10-18 11:20:00,67.42,67.53,67.41,67.48,10465.0,61.6188,61.7193,61.6096,61.6736,10465.0
2017-10-18 11:25:00,67.48,67.56,67.47,67.55,17844.0,61.6736,61.7467,61.6645,61.7376,17844.0
2017-10-18 11:30:00,67.56,67.67,67.56,67.64,15890.0,61.7467,61.8473,61.7467,61.8198,15890.0
2017-10-18 11:35:00,67.65,67.74,67.64,67.64,37149.0,61.829,61.9112,61.8198,61.8198,37149.0
2017-10-18 11:40:00,67.63,67.63,67.59,67.62,22507.0,61.8107,61.8107,61.7741,61.8016,22507.0
2017-10-18 11:45:00,67.62,67.67,67.61,67.67,17380.0,61.8016,61.8473,61.7924,61.8473,17380.0
2017-10-18 11:50:00,67.65,67.66,67.59,67.6,30926.0,61.829,61.8381,61.7741,61.7833,30926.0
2017-10-18 11:55:00,67.6,67.67,67.6,67.67,14953.0,61.7833,61.8473,61.7833,61.8473,14953.0
2017-10-18 12:00:00,67.66,67.7,67.6,67.69,24176.0,61.8381,61.8747,61.7833,61.8655,24176.0
2017-10-18 12:05:00,67.7,67.73,67.67,67.69,21094.0,61.8747,61.9021,61.8473,61.8655,21094.0
2017-10-18 12:10:00,67.69,67.71,67.63,67.64,20865.0,61.8655,61.8838,61.8107,61.8198,20865.0
2017-10-18 12:15:00,67.63,67.7,67.62,67.68,33433.0,61.8107,61.8747,61.8016,61.8564,33433.0
2017-10-18 12:20:00,67.67,67.72,67.65,67.7,11754.0,61.8473,61.893,61.829,61.8747,11754.0
2017-10-18 12:25:00,67.69,67.7,67.64,67.66,13735.0,61.8655,61.8747,61.8198,61.8381,13735.0
2017-10-18 12:30:00,67.67,67.68,67.64,67.66,12002.0,61.8473,61.8564,61.8198,61.8381,12002.0
2017-10-18 12:35:00,67.65,67.67,67.62,67.64,12853.0,61.829,61.8473,61.8016,61.8198,12853.0
2017-10-18 12:40:00,67.65,67.66,67.56,67.59,18033.0,61.829,61.8381,61.7467,61.7741,18033.0
2017-10-18 12:45:00,67.6,67.61,67.53,67.53,19206.0,61.7833,61.7924,61.7193,61.7193,19206.0
2017-10-18 12:50:00,67.54,67.55,67.49,67.51,20170.0,61.7284,61.7376,61.6827,61.701,20170.0
2017-10-18 12:55:00,67.52,67.55,67.51,67.54,9416.0,61.7102,61.7376,61.701,61.7284,9416.0
2017-10-18 13:00:00,67.53,67.56,67.53,67.53,8573.0,61.7193,61.7467,61.7193,61.7193,8573.0
2017-10-18 13:05:00,67.54,67.6,67.52,67.59,12563.0,61.7284,61.7833,61.7102,61.7741,12563.0
2017-10-18 13:10:00,67.59,67.6,67.57,67.59,6595.0,61.7741,61.7833,61.7559,61.7741,6595.0
2017-10-18 13:15:00,67.6,67.63,67.58,67.6,8815.0,61.7833,61.8107,61.765,61.7833,8815.0
2017-10-18 13:20:00,67.61,67.63,67.58,67.59,4701.0,61.7924,61.8107,61.765,61.7741,4701.0
2017-10-18 13:25:00,67.59,67.6,67.57,67.59,11061.0,61.7741,61.7833,61.7559,61.7741,11061.0
2017-10-18 13:30:00,67.59,67.6,67.57,67.57,5700.0,61.7741,61.7833,61.7559,61.7559,5700.0
2017-10-18 13:35:00,67.58,67.58,67.53,67.54,11316.0,61.765,61.765,61.7193,61.7284,11316.0
2017-10-18 13:40:00,67.54,67.58,67.53,67.53,15820.0,61.7284,61.765,61.7193,61.7193,15820.0
2017-10-18 13:45:00,67.54,67.57,67.53,67.53,13237.0,61.7284,61.7559,61.7193,61.7193,13237.0
2017-10-18 13:50:00,67.55,67.56,67.54,67.56,6394.0,61.7376,61.7467,61.7284,61.7467,6394.0
2017-10-18 13:55:00,67.56,67.62,67.55,67.62,13088.0,61.7467,61.8016,61.7376,61.8016,13088.0
2017-10-18 14:00:00,67.62,67.63,67.59,67.62,18653.0,61.8016,61.8107,61.7741,61.8016,18653.0
2017-10-18 14:05:00,67.62,67.63,67.61,67.62,11290.0,61.8016,61.8107,61.7924,61.8016,11290.0
2017-10-18 14:10:00,67.63,67.72,67.62,67.71,13094.0,61.8107,61.893,61.8016,61.8838,13094.0
2017-10-18 14:15:00,67.7,67.71,67.64,67.65,17629.0,61.8747,61.8838,61.8198,61.829,17629.0
2017-10-18 14:20:00,67.65,67.65,67.58,67.6,27762.0,61.829,61.829,61.765,61.7833,27762.0
2017-10-18 14:25:00,67.6,67.61,67.56,67.57,13341.0,61.7833,61.7924,61.7467,61.7559,13341.0
2017-10-18 14:30:00,67.56,67.57,67.53,67.56,24162.0,61.7467,61.7559,61.7193,61.7467,24162.0
2017-10-18 14:35:00,67.56,67.57,67.5,67.53,27355.0,61.7467,61.7559,61.6919,61.7193,27355.0
2017-10-18 14:40:00,67.53,67.54,67.52,67.52,9165.0,61.7193,61.7284,61.7102,61.7102,9165.0
2017-10-18 14:45:00,67.52,67.58,67.51,67.57,25208.0,61.7102,61.765,61.701,61.7559,25208.0
2017-10-18 14:50:00,67.57,67.58,67.52,67.55,17526.0,61.7559,61.765,61.7102,61.7376,17526.0
2017-10-18 14:55:00,67.55,67.56,67.53,67.54,20367.0,61.7376,61.7467,61.7193,61.7284,20367.0
2017-10-18 15:00:00,67.54,67.55,67.5,67.55,29255.0,61.7284,61.7376,61.6919,61.7376,29255.0
2017-10-18 15:05:00,67.55,67.65,67.54,67.58,23352.0,61.7376,61.829,61.7284,61.765,23352.0
2017-10-18 15:10:00,67.58,67.59,67.54,67.56,18550.0,61.765,61.7741,61.7284,61.7467,18550.0
2017-10-18 15:15:00,67.56,67.57,67.54,67.57,21735.0,61.7467,61.7559,61.7284,61.7559,21735.0
2017-10-18 15:20:00,67.57,67.57,67.52,67.53,24058.0,61.7559,61.7559,61.7102,61.7193,24058.0
2017-10-18 15:25:00,67.53,67.55,67.51,67.52,26990.0,61.7193,61.7376,61.701,61.7102,26990.0
2017-10-18 15:30:00,67.53,67.54,67.51,67.53,19740.0,61.7193,61.7284,61.701,61.7193,19740.0
2017-10-18 15:35:00,67.53,67.54,67.48,67.49,36851.0,61.7193,61.7284,61.6736,61.6827,36851.0
2017-10-18 15:40:00,67.48,67.52,67.47,67.51,44264.0,61.6736,61.7102,61.6645,61.701,44264.0
2017-10-18 15:45:00,67.5,67.51,67.46,67.48,51698.0,61.6919,61.701,61.6553,61.6736,51698.0
2017-10-18 15:50:00,67.47,67.48,67.41,67.42,90011.0,61.6645,61.6736,61.6096,61.6188,90011.0
2017-10-18 15:55:00,67.41,67.48,67.41,67.46,147602.0,61.6096,61.6736,61.6096,61.6553,147602.0
2017-10-19 09:30:00,67.32,67.36,66.64,66.64,142801.0,61.5274,61.5639,60.9059,60.9059,142801.0
2017-10-19 09:35:00,66.65,66.68,66.14,66.18,265318.0,60.915,60.9424,60.4489,60.4855,265318.0
2017-10-19 09:40:00,66.18,66.27,66.0,66.14,198280.0,60.4855,60.5677,60.321,60.4489,198280.0
2017-10-19 09:45:00,66.14,66.18,65.83,66.0,151727.0,60.4489,60.4855,60.1656,60.321,151727.0
2017-10-19 09:50:00,66.0,66.52,65.98,66.46,76019.0,60.321,60.7962,60.3027,60.7414,76019.0
2017-10-19 09:55:00,66.47,66.47,66.23,66.24,57173.0,60.7505,60.7505,60.5312,60.5403,57173.0
2017-10-19 10:00:00,66.26,66.27,66.03,66.08,61653.0,60.5586,60.5677,60.3484,60.3941,61653.0
2017-10-19 10:05:00,66.06,66.12,65.96,66.11,50853.0,60.3758,60.4306,60.2844,60.4215,50853.0
2017-10-19 10:10:00,66.1,66.11,65.96,65.98,68359.0,60.4123,60.4215,60.2844,60.3027,68359.0
2017-10-19 10:15:00,65.99,66.04,65.85,65.94,99566.0,60.3118,60.3575,60.1839,60.2661,99566.0
2017-10-19 10:20:00,65.96,66.06,65.93,65.95,109600.0,60.2844,60.3758,60.257,60.2753,109600.0
2017-10-19 10:25:00,65.96,66.04,65.96,65.98,51758.0,60.2844,60.3575,60.2844,60.3027,51758.0
2017-10-19 10:30:00,65.98,66.03,65.95,65.99,47256.0,60.3027,60.3484,60.2753,60.3118,47256.0
2017-10-19 10:35:00,65.98,66.0,65.94,65.96,49441.0,60.3027,60.321,60.2661,60.2844,49441.0
2017-10-19 10:40:00,65.95,65.99,65.94,65.98,40530.0,60.2753,60.3118,60.2661,60.3027,40530.0
2017-10-19 10:45:00,65.98,66.01,65.96,66.01,46901.0,60.3027,60.3301,60.2844,60.3301,46901.0
2017-10-19 10:50:00,66.01,66.09,66.0,66.0,60725.0,60.3301,60.4032,60.321,60.321,60725.0
2017-10-19 10:55:00,66.01,66.01,65.95,65.95,32039.0,60.3301,60.3301,60.2753,60.2753,32039.0
2017-10-19 11:00:00,65.94,65.95,65.89,65.91,68407.0,60.2661,60.2753,60.2204,60.2387,68407.0
2017-10-19 11:05:00,65.91,65.92,65.86,65.92,31054.0,60.2387,60.2478,60.193,60.2478,31054.0
2017-10-19 11:10:00,65.92,65.93,65.85,65.88,54053.0,60.2478,60.257,60.1839,60.2113,54053.0
2017-10-19 11:15:00,65.87,65.93,65.87,65.9,43990.0,60.2021,60.257,60.2021,60.2296,43990.0
2017-10-19 11:20:00,65.89,65.93,65.86,65.88,28568.0,60.2204,60.257,60.193,60.2113,28568.0
2017-10-19 11:25:00,65.88,65.92,65.86,65.87,23384.0,60.2113,60.2478,60.193,60.2021,23384.0
2017-10-19 11:30:00,65.86,65.87,65.8,65.82,41962.0,60.193,60.2021,60.1382,60.1564,41962.0
2017-10-19 11:35:00,65.84,65.84,65.77,65.81,24937.0,60.1747,60.1747,60.1107,60.1473,24937.0
2017-10-19 11:40:00,65.8,65.8,65.72,65.75,57336.0,60.1382,60.1382,60.065,60.0925,57336.0
2017-10-19 11:45:00,65.75,65.78,65.66,65.71,35174.0,60.0925,60.1199,60.0102,60.0559,35174.0
2017-10-19 11:50:00,65.7,65.78,65.7,65.76,40992.0,60.0468,60.1199,60.0468,60.1016,40992.0
2017-10-19 11:55:00,65.75,65.78,65.73,65.78,25493.0,60.0925,60.1199,60.0742,60.1199,25493.0
2017-10-19 12:00:00,65.78,65.79,65.73,65.77,26223.0,60.1199,60.129,60.0742,60.1107,26223.0
2017-10-19 12:05:00,65.76,65.86,65.75,65.84,20404.0,60.1016,60.193,60.0925,60.1747,20404.0
2017-10-19 12:10:00,65.84,65.85,65.77,65.78,31292.0,60.1747,60.1839,60.1107,60.1199,31292.0
2017-10-19 12:15:00,65.78,65.8,65.75,65.75,24769.0,60.1199,60.1382,60.0925,60.0925,24769.0
2017-10-19 12:20:00,65.76,65.79,65.69,65.71,25259.0,60.1016,60.129,60.0376,60.0559,25259.0
2017-10-19 12:25:00,65.71,65.73,65.69,65.72,9712.0,60.0559,60.0742,60.0376,60.065,9712.0
2017-10-19 12:30:00,65.72,65.73,65.68,65.73,20264.0,60.065,60.0742,60.0285,60.0742,20264.0
2017-10-19 12:35:00,65.73,65.75,65.7,65.72,16429.0,60.0742,60.0925,60.0468,60.065,16429.0
2017-10-19 12:40:00,65.72,65.74,65.64,65.66,26722.0,60.065,60.0833,59.9919,60.0102,26722.0
2017-10-19 12:45:00,65.66,65.71,65.66,65.68,29079.0,60.0102,60.0559,60.0102,60.0285,29079.0
2017-10-19 12:50:00,65.69,65.84,65.69,65.81,23199.0,60.0376,60.1747,60.0376,60.1473,23199.0
2017-10-19 12:55:00,65.8,65.88,65.79,65.84,15585.0,60.1382,60.2113,60.129,60.1747,15585.0
2017-10-19 13:00:00,65.83,65.97,65.83,65.95,28074.0,60.1656,60.2935,60.1656,60.2753,28074.0
2017-10-19 13:05:00,65.95,65.98,65.93,65.97,19919.0,60.2753,60.3027,60.257,60.2935,19919.0
2017-10-19 13:10:00,65.98,66.08,65.93,66.05,39914.0,60.3027,60.3941,60.257,60.3666,39914.0
2017-10-19 13:15:00,66.05,66.06,66.02,66.04,33863.0,60.3666,60.3758,60.3392,60.3575,33863.0
2017-10-19 13:20:00,66.03,66.06,66.01,66.06,16383.0,60.3484,60.3758,60.3301,60.3758,16383.0
2017-10-19 13:25:00,66.06,66.1,66.05,66.05,24908.0,60.3758,60.4123,60.3666,60.3666,24908.0
2017-10-19 13:30:00,66.06,66.09,66.02,66.05,23039.0,60.3758,60.4032,60.3392,60.3666,23039.0
2017-10-19 13:35:00,66.05,66.15,66.05,66.15,40214.0,60.3666,60.458,60.3666,60.458,40214.0
2017-10-19 13:40:00,66.15,66.15,66.02,66.03,89486.0,60.458,60.458,60.3392,60.3484,89486.0
2017-10-19 13:45:00,66.05,66.05,65.96,65.96,25294.0,60.3666,60.3666,60.2844,60.2844,25294.0
2017-10-19 13:50:00,65.97,65.99,65.92,65.93,16464.0,60.2935,60.3118,60.2478,60.257,16464.0
2017-10-19 13:55:00,65.92,65.95,65.89,65.95,12901.0,60.2478,60.2753,60.2204,60.2753,12901.0
2017-10-19 14:00:00,65.95,66.0,65.94,65.97,22603.0,60.2753,60.321,60.2661,60.2935,22603.0
2017-10-19 14:05:00,65.97,65.99,65.95,65.98,36248.0,60.2935,60.3118,60.2753,60.3027,36248.0
2017-10-19 14:10:00,65.97,65.97,65.91,65.91,14157.0,60.2935,60.2935,60.2387,60.2387,14157.0
2017-10-19 14:15:00,65.91,65.93,65.8,65.87,52841.0,60.2387,60.257,60.1382,60.2021,52841.0
2017-10-19 14:20:00,65.86,65.9,65.86,65.87,39021.0,60.193,60.2296,60.193,60.2021,39021.0
2017-10-19 14:25:00,65.86,65.87,65.78,65.79,58018.0,60.193,60.2021,60.1199,60.129,58018.0
2017-10-19 14:30:00,65.8,65.88,65.79,65.87,34300.0,60.1382,60.2113,60.129,60.2021,34300.0
2017-10-19 14:35:00,65.88,65.99,65.88,65.95,47640.0,60.2113,60.3118,60.2113,60.2753,47640.0
2017-10-19 14:40:00,65.95,65.96,65.91,65.92,29309.0,60.2753,60.2844,60.2387,60.2478,29309.0
2017-10-19 14:45:00,65.92,65.94,65.88,65.89,28434.0,60.2478,60.2661,60.2113,60.2204,28434.0
2017-10-19 14:50:00,65.88,65.91,65.87,65.89,31418.0,60.2113,60.2387,60.2021,60.2204,31418.0
2017-10-19 14:55:00,65.88,65.91,65.84,65.87,37094.0,60.2113,60.2387,60.1747,60.2021,37094.0
2017-10-19 15:00:00,65.87,65.89,65.84,65.88,33192.0,60.2021,60.2204,60.1747,60.2113,33192.0
2017-10-19 15:05:00,65.88,65.96,65.87,65.93,56047.0,60.2113,60.2844,60.2021,60.257,56047.0
2017-10-19 15:10:00,65.93,65.93,65.82,65.84,51447.0,60.257,60.257,60.1564,60.1747,51447.0
2017-10-19 15:15:00,65.84,65.87,65.81,65.81,56147.0,60.1747,60.2021,60.1473,60.1473,56147.0
2017-10-19 15:20:00,65.81,65.81,65.69,65.76,68090.0,60.1473,60.1473,60.0376,60.1016,68090.0
2017-10-19 15:25:00,65.76,65.78,65.74,65.78,35032.0,60.1016,60.1199,60.0833,60.1199,35032.0
2017-10-19 15:30:00,65.78,65.86,65.77,65.85,62622.0,60.1199,60.193,60.1107,60.1839,62622.0
2017-10-19 15:35:00,65.84,65.9,65.82,65.83,85503.0,60.1747,60.2296,60.1564,60.1656,85503.0
2017-10-19 15:40:00,65.84,65.87,65.77,65.78,89503.0,60.1747,60.2021,60.1107,60.1199,89503.0
2017-10-19 15:45:00,65.78,65.8,65.76,65.78,68522.0,60.1199,60.1382,60.1016,60.1199,68522.0
2017-10-19 15:50:00,65.78,65.78,65.72,65.72,104892.0,60.1199,60.1199,60.065,60.065,104892.0
2017-10-19 15:55:00,65.72,65.76,65.69,65.76,241858.0,60.065,60.1016,60.0376,60.1016,241858.0
2017-10-20 09:30:00,66.29,66.32,66.13,66.15,111971.0,60.586,60.6134,60.4398,60.458,111971.0
2017-10-20 09:35:00,66.14,66.32,66.06,66.3,40489.0,60.4489,60.6134,60.3758,60.5951,40489.0
2017-10-20 09:40:00,66.33,66.44,66.23,66.44,36397.0,60.6226,60.7231,60.5312,60.7231,36397.0
2017-10-20 09:45:00,66.44,66.49,66.34,66.41,36419.0,60.7231,60.7688,60.6317,60.6957,36419.0
2017-10-20 09:50:00,66.42,66.63,66.42,66.6,32459.0,60.7048,60.8967,60.7048,60.8693,32459.0
2017-10-20 09:55:00,66.59,66.67,66.56,66.59,22718.0,60.8602,60.9333,60.8328,60.8602,22718.0
2017-10-20 10:00:00,66.58,66.59,66.48,66.51,27360.0,60.851,60.8602,60.7596,60.7871,27360.0
2017-10-20 10:05:00,66.51,66.51,66.39,66.41,26884.0,60.7871,60.7871,60.6774,60.6957,26884.0
2017-10-20 10:10:00,66.42,66.43,66.35,66.39,54418.0,60.7048,60.714,60.6408,60.6774,54418.0
2017-10-20 10:15:00,66.38,66.47,66.36,66.43,19998.0,60.6683,60.7505,60.65,60.714,19998.0
2017-10-20 10:20:00,66.43,66.44,66.36,66.41,37849.0,60.714,60.7231,60.65,60.6957,37849.0
2017-10-20 10:25:00,66.41,66.42,66.28,66.36,50336.0,60.6957,60.7048,60.5769,60.65,50336.0
2017-10-20 10:30:00,66.36,66.41,66.32,66.33,45668.0,60.65,60.6957,60.6134,60.6226,45668.0
2017-10-20 10:35:00,66.32,66.35,66.24,66.25,26066.0,60.6134,60.6408,60.5403,60.5494,26066.0
2017-10-20 10:40:00,66.25,66.3,66.08,66.09,42683.0,60.5494,60.5951,60.3941,60.4032,42683.0
2017-10-20 10:45:00,66.1,66.16,66.06,66.1,56353.0,60.4123,60.4672,60.3758,60.4123,56353.0
2017-10-20 10:50:00,66.11,66.11,66.03,66.05,26263.0,60.4215,60.4215,60.3484,60.3666,26263.0
2017-10-20 10:55:00,66.08,66.09,66.06,66.06,15926.0,60.3941,60.4032,60.3758,60.3758,15926.0
2017-10-20 11:00:00,66.07,66.16,66.06,66.09,23884.0,60.3849,60.4672,60.3758,60.4032,23884.0
2017-10-20 11:05:00,66.09,66.09,66.06,66.08,6600.0,60.4032,60.4032,60.3758,60.3941,6600.0
2017-10-20 11:10:00,66.07,66.07,65.97,66.03,27868.0,60.3849,60.3849,60.2935,60.3484,27868.0
2017-10-20 11:15:00,66.02,66.04,65.98,65.99,62177.0,60.3392,60.3575,60.3027,60.3118,62177.0
2017-10-20 11:20:00,65.98,66.06,65.96,66.01,33334.0,60.3027,60.3758,60.2844,60.3301,33334.0
2017-10-20 11:25:00,66.01,66.02,65.96,65.97,12728.0,60.3301,60.3392,60.2844,60.2935,12728.0
2017-10-20 11:30:00,65.98,66.08,65.97,66.03,17452.0,60.3027,60.3941,60.2935,60.3484,17452.0
2017-10-20 11:35:00,66.04,66.06,65.98,65.99,39598.0,60.3575,60.3758,60.3027,60.3118,39598.0
2017-10-20 11:40:00,65.98,65.99,65.86,65.88,26116.0,60.3027,60.3118,60.193,60.2113,26116.0
2017-10-20 11:45:00,65.89,65.93,65.89,65.92,27746.0,60.2204,60.257,60.2204,60.2478,27746.0
2017-10-20 11:50:00,65.92,65.94,65.9,65.93,27601.0,60.2478,60.2661,60.2296,60.257,27601.0
2017-10-20 11:55:00,65.94,65.96,65.93,65.94,29252.0,60.2661,60.2844,60.257,60.2661,29252.0
2017-10-20 12:00:00,65.94,65.96,65.85,65.86,26619.0,60.2661,60.2844,60.1839,60.193,26619.0
2017-10-20 12:05:00,65.86,65.93,65.86,65.92,10678.0,60.193,60.257,60.193,60.2478,10678.0
2017-10-20 12:10:00,65.93,65.94,65.88,65.91,13475.0,60.257,60.2661,60.2113,60.2387,13475.0
2017-10-20 12:15:00,65.87,65.91,65.86,65.86,9044.0,60.2021,60.2387,60.193,60.193,9044.0
2017-10-20 12:20:00,65.87,65.9,65.86,65.86,9801.0,60.2021,60.2296,60.193,60.193,9801.0
2017-10-20 12:25:00,65.86,65.95,65.86,65.94,14432.0,60.193,60.2753,60.193,60.2661,14432.0
2017-10-20 12:30:00,65.94,65.96,65.91,65.93,11019.0,60.2661,60.2844,60.2387,60.257,11019.0
2017-10-20 12:35:00,65.94,65.94,65.86,65.86,44155.0,60.2661,60.2661,60.193,60.193,44155.0
2017-10-20 12:40:00,65.86,65.87,65.81,65.82,22029.0,60.193,60.2021,60.1473,60.1564,22029.0
2017-10-20 12:45:00,65.82,65.89,65.82,65.88,11900.0,60.1564,60.2204,60.1564,60.2113,11900.0
2017-10-20 12:50:00,65.88,65.89,65.86,65.88,13899.0,60.2113,60.2204,60.193,60.2113,13899.0
2017-10-20 12:55:00,65.87,65.88,65.83,65.84,9309.0,60.2021,60.2113,60.1656,60.1747,9309.0
2017-10-20 13:00:00,65.85,65.85,65.78,65.79,13240.0,60.1839,60.1839,60.1199,60.129,13240.0
2017-10-20 13:05:00,65.79,65.81,65.77,65.77,13635.0,60.129,60.1473,60.1107,60.1107,13635.0
2017-10-20 13:10:00,65.77,65.81,65.76,65.79,14925.0,60.1107,60.1473,60.1016,60.129,14925.0
2017-10-20 13:15:00,65.79,65.81,65.76,65.81,9399.0,60.129,60.1473,60.1016,60.1473,9399.0
2017-10-20 13:20:00,65.81,65.81,65.78,65.79,14522.0,60.1473,60.1473,60.1199,60.129,14522.0
2017-10-20 13:25:00,65.79,65.8,65.77,65.78,15075.0,60.129,60.1382,60.1107,60.1199,15075.0
2017-10-20 13:30:00,65.79,65.81,65.77,65.78,12247.0,60.129,60.1473,60.1107,60.1199,12247.0
2017-10-20 13:35:00,65.79,65.82,65.78,65.82,16723.0,60.129,60.1564,60.1199,60.1564,16723.0
2017-10-20 13:40:00,65.82,65.84,65.79,65.8,18050.0,60.1564,60.1747,60.129,60.1382,18050.0
2017-10-20 13:45:00,65.8,65.8,65.76,65.77,10390.0,60.1382,60.1382,60.1016,60.1107,10390.0
2017-10-20 13:50:00,65.77,65.8,65.77,65.78,15444.0,60.1107,60.1382,60.1107,60.1199,15444.0
2017-10-20 13:55:00,65.79,65.8,65.71,65.71,40867.0,60.129,60.1382,60.0559,60.0559,40867.0
2017-10-20 14:00:00,65.71,65.85,65.71,65.84,51618.0,60.0559,60.1839,60.0559,60.1747,51618.0
2017-10-20 14:05:00,65.84,65.91,65.83,65.89,16163.0,60.1747,60.2387,60.1656,60.2204,16163.0
2017-10-20 14:10:00,65.89,65.9,65.87,65.88,17952.0,60.2204,60.2296,60.2021,60.2113,17952.0
2017-10-20 14:15:00,65.87,65.89,65.82,65.88,19735.0,60.2021,60.2204,60.1564,60.2113,19735.0
2017-10-20 14:20:00,65.87,65.9,65.84,65.89,20088.0,60.2021,60.2296,60.1747,60.2204,20088.0
2017-10-20 14:25:00,65.89,65.94,65.87,65.94,24362.0,60.2204,60.2661,60.2021,60.2661,24362.0
2017-10-20 14:30:00,65.94,65.95,65.85,65.9,55239.0,60.2661,60.2753,60.1839,60.2296,55239.0
2017-10-20 14:35:00,65.91,65.91,65.86,65.87,8504.0,60.2387,60.2387,60.193,60.2021,8504.0
2017-10-20 14:40:00,65.88,65.88,65.83,65.86,16950.0,60.2113,60.2113,60.1656,60.193,16950.0
2017-10-20 14:45:00,65.87,65.89,65.83,65.83,14474.0,60.2021,60.2204,60.1656,60.1656,14474.0
2017-10-20 14:50:00,65.84,65.88,65.83,65.87,19401.0,60.1747,60.2113,60.1656,60.2021,19401.0
2017-10-20 14:55:00,65.86,65.9,65.84,65.86,14677.0,60.193,60.2296,60.1747,60.193,14677.0
2017-10-20 15:00:00,65.86,65.9,65.85,65.88,16897.0,60.193,60.2296,60.1839,60.2113,16897.0
2017-10-20 15:05:00,65.89,65.94,65.89,65.91,19199.0,60.2204,60.2661,60.2204,60.2387,19199.0
2017-10-20 15:10:00,65.91,65.92,65.88,65.9,11850.0,60.2387,60.2478,60.2113,60.2296,11850.0
2017-10-20 15:15:00,65.9,65.91,65.88,65.89,15785.0,60.2296,60.2387,60.2113,60.2204,15785.0
2017-10-20 15:20:00,65.89,65.9,65.84,65.86,27184.0,60.2204,60.2296,60.1747,60.193,27184.0
2017-10-20 15:25:00,65.87,65.87,65.83,65.84,14443.0,60.2021,60.2021,60.1656,60.1747,14443.0
2017-10-20 15:30:00,65.85,65.86,65.81,65.83,23548.0,60.1839,60.193,60.1473,60.1656,23548.0
2017-10-20 15:35:00,65.83,65.86,65.81,65.86,50826.0,60.1656,60.193,60.1473,60.193,50826.0
2017-10-20 15:40:00,65.85,65.86,65.82,65.84,36167.0,60.1839,60.193,60.1564,60.1747,36167.0
2017-10-20 15:45:00,65.84,65.84,65.76,65.76,37884.0,60.1747,60.1747,60.1016,60.1016,37884.0
2017-10-20 15:50:00,65.77,65.84,65.76,65.81,66311.0,60.1107,60.1747,60.1016,60.1473,66311.0
2017-10-20 15:55:00,65.81,65.89,65.8,65.88,152177.0,60.1473,60.2204,60.1382,60.2113,152177.0
2017-10-23 09:30:00,65.8,65.82,65.56,65.77,53961.0,60.1382,60.1564,59.9188,60.1107,53961.0
2017-10-23 09:35:00,65.78,65.81,65.69,65.76,24830.0,60.1199,60.1473,60.0376,60.1016,24830.0
2017-10-23 09:40:00,65.75,65.91,65.7,65.85,21904.0,60.0925,60.2387,60.0468,60.1839,21904.0
2017-10-23 09:45:00,65.85,65.96,65.84,65.88,31607.0,60.1839,60.2844,60.1747,60.2113,31607.0
2017-10-23 09:50:00,65.87,65.92,65.81,65.92,48773.0,60.2021,60.2478,60.1473,60.2478,48773.0
2017-10-23 09:55:00,65.92,66.0,65.91,65.99,29658.0,60.2478,60.321,60.2387,60.3118,29658.0
2017-10-23 10:00:00,65.98,66.13,65.96,66.13,33859.0,60.3027,60.4398,60.2844,60.4398,33859.0
2017-10-23 10:05:00,66.11,66.2,66.05,66.19,37434.0,60.4215,60.5037,60.3666,60.4946,37434.0
2017-10-23 10:10:00,66.19,66.23,66.15,66.17,42359.0,60.4946,60.5312,60.458,60.4763,42359.0
2017-10-23 10:15:00,66.15,66.15,66.06,66.07,15863.0,60.458,60.458,60.3758,60.3849,15863.0
2017-10-23 10:20:00,66.06,66.09,66.03,66.05,12128.0,60.3758,60.4032,60.3484,60.3666,12128.0
2017-10-23 10:25:00,66.03,66.09,66.02,66.09,20922.0,60.3484,60.4032,60.3392,60.4032,20922.0
2017-10-23 10:30:00,66.1,66.12,66.07,66.09,17388.0,60.4123,60.4306,60.3849,60.4032,17388.0
2017-10-23 10:35:00,66.08,66.09,66.0,66.0,17769.0,60.3941,60.4032,60.321,60.321,17769.0
2017-10-23 10:40:00,66.0,66.05,65.96,66.03,35483.0,60.321,60.3666,60.2844,60.3484,35483.0
2017-10-23 10:45:00,66.04,66.09,66.01,66.02,23471.0,60.3575,60.4032,60.3301,60.3392,23471.0
2017-10-23 10:50:00,66.0,66.06,65.97,66.05,20510.0,60.321,60.3758,60.2935,60.3666,20510.0
2017-10-23 10:55:00,66.04,66.09,66.01,66.01,34353.0,60.3575,60.4032,60.3301,60.3301,34353.0
2017-10-23 11:00:00,66.02,66.05,66.0,66.04,14824.0,60.3392,60.3666,60.321,60.3575,14824.0
2017-10-23 11:05:00,66.04,66.08,66.03,66.07,11366.0,60.3575,60.3941,60.3484,60.3849,11366.0
2017-10-23 11:10:00,66.08,66.14,66.08,66.13,25521.0,60.3941,60.4489,60.3941,60.4398,25521.0
2017-10-23 11:15:00,66.13,66.14,66.07,66.09,21468.0,60.4398,60.4489,60.3849,60.4032,21468.0
2017-10-23 11:20:00,66.09,66.11,66.08,66.08,12198.0,60.4032,60.4215,60.3941,60.3941,12198.0
2017-10-23 11:25:00,66.08,66.08,66.02,66.03,15773.0,60.3941,60.3941,60.3392,60.3484,15773.0
2017-10-23 11:30:00,66.02,66.06,65.97,66.06,22989.0,60.3392,60.3758,60.2935,60.3758,22989.0
2017-10-23 11:35:00,66.06,66.07,66.03,66.04,12263.0,60.3758,60.3849,60.3484,60.3575,12263.0
2017-10-23 11:40:00,66.04,66.05,65.99,65.99,27692.0,60.3575,60.3666,60.3118,60.3118,27692.0
2017-10-23 11:45:00,66.0,66.03,65.98,66.02,12112.0,60.321,60.3484,60.3027,60.3392,12112.0
2017-10-23 11:50:00,66.02,66.05,66.01,66.02,12702.0,60.3392,60.3666,60.3301,60.3392,12702.0
2017-10-23 11:55:00,66.01,66.03,65.98,65.98,7487.0,60.3301,60.3484,60.3027,60.3027,7487.0
2017-10-23 12:00:00,65.99,66.0,65.96,65.97,14792.0,60.3118,60.321,60.2844,60.2935,14792.0
2017-10-23 12:05:00,65.97,65.98,65.91,65.92,9818.0,60.2935,60.3027,60.2387,60.2478,9818.0
2017-10-23 12:10:00,65.92,65.92,65.86,65.86,7826.0,60.2478,60.2478,60.193,60.193,7826.0
2017-10-23 12:15:00,65.85,65.86,65.83,65.84,14860.0,60.1839,60.193,60.1656,60.1747,14860.0
2017-10-23 12:20:00,65.84,65.89,65.83,65.88,11385.0,60.1747,60.2204,60.1656,60.2113,11385.0
2017-10-23 12:25:00,65.89,65.9,65.86,65.89,8541.0,60.2204,60.2296,60.193,60.2204,8541.0
2017-10-23 12:30:00,65.88,65.92,65.86,65.9,18193.0,60.2113,60.2478,60.193,60.2296,18193.0
2017-10-23 12:35:00,65.9,65.94,65.9,65.93,6281.0,60.2296,60.2661,60.2296,60.257,6281.0
2017-10-23 12:40:00,65.93,65.99,65.92,65.97,15938.0,60.257,60.3118,60.2478,60.2935,15938.0
2017-10-23 12:45:00,65.98,66.0,65.97,65.98,25924.0,60.3027,60.321,60.2935,60.3027,25924.0
2017-10-23 12:50:00,65.98,66.0,65.97,66.0,24680.0,60.3027,60.321,60.2935,60.321,24680.0
2017-10-23 12:55:00,65.99,66.02,65.99,66.02,20083.0,60.3118,60.3392,60.3118,60.3392,20083.0
2017-10-23 13:00:00,66.02,66.03,65.99,65.99,11457.0,60.3392,60.3484,60.3118,60.3118,11457.0
2017-10-23 13:05:00,65.99,66.03,65.99,66.03,12845.0,60.3118,60.3484,60.3118,60.3484,12845.0
2017-10-23 13:10:00,66.03,66.03,65.98,65.98,7663.0,60.3484,60.3484,60.3027,60.3027,7663.0
2017-10-23 13:15:00,65.98,66.01,65.98,66.0,15922.0,60.3027,60.3301,60.3027,60.321,15922.0
2017-10-23 13:20:00,65.99,66.06,65.99,66.03,19208.0,60.3118,60.3758,60.3118,60.3484,19208.0
2017-10-23 13:25:00,66.03,66.07,66.03,66.06,8464.0,60.3484,60.3849,60.3484,60.3758,8464.0
2017-10-23 13:30:00,66.06,66.09,66.02,66.03,19731.0,60.3758,60.4032,60.3392,60.3484,19731.0
2017-10-23 13:35:00,66.03,66.04,66.01,66.04,5867.0,60.3484,60.3575,60.3301,60.3575,5867.0
2017-10-23 13:40:00,66.03,66.08,66.03,66.07,10830.0,60.3484,60.3941,60.3484,60.3849,10830.0
2017-10-23 13:45:00,66.06,66.08,66.05,66.07,11126.0,60.3758,60.3941,60.3666,60.3849,11126.0
2017-10-23 13:50:00,66.08,66.1,66.06,66.09,9589.0,60.3941,60.4123,60.3758,60.4032,9589.0
2017-10-23 13:55:00,66.09,66.1,66.02,66.03,16510.0,60.4032,60.4123,60.3392,60.3484,16510.0
2017-10-23 14:00:00,66.03,66.04,65.99,65.99,23893.0,60.3484,60.3575,60.3118,60.3118,23893.0
2017-10-23 14:05:00,65.99,66.04,65.98,66.03,20073.0,60.3118,60.3575,60.3027,60.3484,20073.0
2017-10-23 14:10:00,66.03,66.04,66.01,66.01,17649.0,60.3484,60.3575,60.3301,60.3301,17649.0
2017-10-23 14:15:00,66.02,66.02,65.98,66.02,26199.0,60.3392,60.3392,60.3027,60.3392,26199.0
2017-10-23 14:20:00,66.01,66.05,66.0,66.05,29116.0,60.3301,60.3666,60.321,60.3666,29116.0
2017-10-23 14:25:00,66.05,66.1,66.04,66.1,21292.0,60.3666,60.4123,60.3575,60.4123,21292.0
2017-10-23 14:30:00,66.1,66.11,66.09,66.09,10273.0,60.4123,60.4215,60.4032,60.4032,10273.0
2017-10-23 14:35:00,66.09,66.11,66.07,66.09,11142.0,60.4032,60.4215,60.3849,60.4032,11142.0
2017-10-23 14:40:00,66.09,66.12,66.06,66.08,14300.0,60.4032,60.4306,60.3758,60.3941,14300.0
2017-10-23 14:45:00,66.08,66.1,66.02,66.05,13552.0,60.3941,60.4123,60.3392,60.3666,13552.0
2017-10-23 14:50:00,66.04,66.06,66.0,66.03,14817.0,60.3575,60.3758,60.321,60.3484,14817.0
2017-10-23 14:55:00,66.04,66.07,66.03,66.04,13321.0,60.3575,60.3849,60.3484,60.3575,13321.0
2017-10-23 15:00:00,66.04,66.06,66.03,66.05,15243.0,60.3575,60.3758,60.3484,60.3666,15243.0
2017-10-23 15:05:00,66.05,66.09,66.03,66.08,24244.0,60.3666,60.4032,60.3484,60.3941,24244.0
2017-10-23 15:10:00,66.08,66.11,66.08,66.11,10391.0,60.3941,60.4215,60.3941,60.4215,10391.0
2017-10-23 15:15:00,66.11,66.14,66.1,66.14,14295.0,60.4215,60.4489,60.4123,60.4489,14295.0
2017-10-23 15:20:00,66.14,66.16,66.13,66.16,41390.0,60.4489,60.4672,60.4398,60.4672,41390.0
2017-10-23 15:25:00,66.16,66.17,66.11,66.12,59724.0,60.4672,60.4763,60.4215,60.4306,59724.0
2017-10-23 15:30:00,66.12,66.18,66.12,66.17,37931.0,60.4306,60.4855,60.4306,60.4763,37931.0
2017-10-23 15:35:00,66.17,66.22,66.11,66.16,83864.0,60.4763,60.522,60.4215,60.4672,83864.0
2017-10-23 15:40:00,66.15,66.18,66.13,66.17,30919.0,60.458,60.4855,60.4398,60.4763,30919.0
2017-10-23 15:45:00,66.16,66.22,66.16,66.2,49702.0,60.4672,60.522,60.4672,60.5037,49702.0
2017-10-23 15:50:00,66.2,66.21,66.14,66.16,74199.0,60.5037,60.5129,60.4489,60.4672,74199.0
2017-10-23 15:55:00,66.16,66.16,66.07,66.11,136873.0,60.4672,60.4672,60.3849,60.4215,136873.0
2017-10-24 09:30:00,66.25,66.29,66.17,66.28,28308.0,60.5494,60.586,60.4763,60.5769,28308.0
2017-10-24 09:35:00,66.28,66.39,66.28,66.33,33085.0,60.5769,60.6774,60.5769,60.6226,33085.0
2017-10-24 09:40:00,66.32,66.38,66.09,66.19,25527.0,60.6134,60.6683,60.4032,60.4946,25527.0
2017-10-24 09:45:00,66.19,66.25,66.1,66.1,41277.0,60.4946,60.5494,60.4123,60.4123,41277.0
2017-10-24 09:50:00,66.08,66.13,66.0,66.0,58993.0,60.3941,60.4398,60.321,60.321,58993.0
2017-10-24 09:55:00,66.02,66.05,65.93,65.94,38295.0,60.3392,60.3666,60.257,60.2661,38295.0
2017-10-24 10:00:00,65.94,66.11,65.93,66.11,35960.0,60.2661,60.4215,60.257,60.4215,35960.0
2017-10-24 10:05:00,66.11,66.11,66.06,66.1,28446.0,60.4215,60.4215,60.3758,60.4123,28446.0
2017-10-24 10:10:00,66.1,66.1,66.03,66.06,27489.0,60.4123,60.4123,60.3484,60.3758,27489.0
2017-10-24 10:15:00,66.06,66.08,66.04,66.05,25560.0,60.3758,60.3941,60.3575,60.3666,25560.0
2017-10-24 10:20:00,66.04,66.05,66.0,66.05,20667.0,60.3575,60.3666,60.321,60.3666,20667.0
2017-10-24 10:25:00,66.04,66.1,66.03,66.1,28644.0,60.3575,60.4123,60.3484,60.4123,28644.0
2017-10-24 10:30:00,66.11,66.11,66.03,66.06,25175.0,60.4215,60.4215,60.3484,60.3758,25175.0
2017-10-24 10:35:00,66.06,66.08,66.03,66.08,26300.0,60.3758,60.3941,60.3484,60.3941,26300.0
2017-10-24 10:40:00,66.09,66.15,66.08,66.09,22744.0,60.4032,60.458,60.3941,60.4032,22744.0
2017-10-24 10:45:00,66.09,66.13,66.06,66.07,24890.0,60.4032,60.4398,60.3758,60.3849,24890.0
2017-10-24 10:50:00,66.07,66.15,66.05,66.15,17425.0,60.3849,60.458,60.3666,60.458,17425.0
2017-10-24 10:55:00,66.14,66.15,66.07,66.1,22931.0,60.4489,60.458,60.3849,60.4123,22931.0
2017-10-24 11:00:00,66.09,66.12,66.08,66.11,20003.0,60.4032,60.4306,60.3941,60.4215,20003.0
2017-10-24 11:05:00,66.12,66.12,66.08,66.08,9956.0,60.4306,60.4306,60.3941,60.3941,9956.0
2017-10-24 11:10:00,66.07,66.08,66.05,66.07,14605.0,60.3849,60.3941,60.3666,60.3849,14605.0
2017-10-24 11:15:00,66.07,66.14,66.06,66.13,18316.0,60.3849,60.4489,60.3758,60.4398,18316.0
2017-10-24 11:20:00,66.13,66.14,66.1,66.11,13780.0,60.4398,60.4489,60.4123,60.4215,13780.0
2017-10-24 11:25:00,66.11,66.17,66.11,66.12,14837.0,60.4215,60.4763,60.4215,60.4306,14837.0
2017-10-24 11:30:00,66.13,66.16,66.11,66.13,21860.0,60.4398,60.4672,60.4215,60.4398,21860.0
2017-10-24 11:35:00,66.13,66.14,66.08,66.09,12905.0,60.4398,60.4489,60.3941,60.4032,12905.0
2017-10-24 11:40:00,66.09,66.11,66.06,66.06,8310.0,60.4032,60.4215,60.3758,60.3758,8310.0
2017-10-24 11:45:00,66.06,66.06,66.02,66.04,18395.0,60.3758,60.3758,60.3392,60.3575,18395.0
2017-10-24 11:50:00,66.03,66.04,66.02,66.02,12579.0,60.3484,60.3575,60.3392,60.3392,12579.0
2017-10-24 11:55:00,66.03,66.03,66.01,66.02,16307.0,60.3484,60.3484,60.3301,60.3392,16307.0
2017-10-24 12:00:00,66.03,66.03,65.99,66.01,15096.0,60.3484,60.3484,60.3118,60.3301,15096.0
2017-10-24 12:05:00,66.01,66.03,66.0,66.01,21371.0,60.3301,60.3484,60.321,60.3301,21371.0
2017-10-24 12:10:00,66.01,66.02,66.0,66.02,13145.0,60.3301,60.3392,60.321,60.3392,13145.0
2017-10-24 12:15:00,66.01,66.06,65.99,66.06,57725.0,60.3301,60.3758,60.3118,60.3758,57725.0
2017-10-24 12:20:00,66.06,66.06,66.04,66.04,8154.0,60.3758,60.3758,60.3575,60.3575,8154.0
2017-10-24 12:25:00,66.05,66.06,66.03,66.03,15479.0,60.3666,60.3758,60.3484,60.3484,15479.0
2017-10-24 12:30:00,66.03,66.05,66.03,66.05,6439.0,60.3484,60.3666,60.3484,60.3666,6439.0
2017-10-24 12:35:00,66.04,66.05,66.04,66.05,3367.0,60.3575,60.3666,60.3575,60.3666,3367.0
2017-10-24 12:40:00,66.04,66.14,66.04,66.12,76234.0,60.3575,60.4489,60.3575,60.4306,76234.0
2017-10-24 12:45:00,66.13,66.15,66.12,66.14,8623.0,60.4398,60.458,60.4306,60.4489,8623.0
2017-10-24 12:50:00,66.15,66.2,66.15,66.18,34009.0,60.458,60.5037,60.458,60.4855,34009.0
2017-10-24 12:55:00,66.18,66.18,66.12,66.14,26392.0,60.4855,60.4855,60.4306,60.4489,26392.0
2017-10-24 13:00:00,66.15,66.17,66.12,66.13,10739.0,60.458,60.4763,60.4306,60.4398,10739.0
2017-10-24 13:05:00,66.12,66.13,66.09,66.11,16156.0,60.4306,60.4398,60.4032,60.4215,16156.0
2017-10-24 13:10:00,66.11,66.11,66.08,66.1,19954.0,60.4215,60.4215,60.3941,60.4123,19954.0
2017-10-24 13:15:00,66.09,66.12,66.08,66.08,43532.0,60.4032,60.4306,60.3941,60.3941,43532.0
2017-10-24 13:20:00,66.08,66.08,66.05,66.05,10375.0,60.3941,60.3941,60.3666,60.3666,10375.0
2017-10-24 13:25:00,66.06,66.09,66.06,66.08,18365.0,60.3758,60.4032,60.3758,60.3941,18365.0
2017-10-24 13:30:00,66.08,66.08,66.05,66.06,8150.0,60.3941,60.3941,60.3666,60.3758,8150.0
2017-10-24 13:35:00,66.05,66.09,66.05,66.08,11399.0,60.3666,60.4032,60.3666,60.3941,11399.0
2017-10-24 13:40:00,66.09,66.09,66.08,66.09,5777.0,60.4032,60.4032,60.3941,60.4032,5777.0
2017-10-24 13:45:00,66.08,66.08,66.05,66.06,12057.0,60.3941,60.3941,60.3666,60.3758,12057.0
2017-10-24 13:50:00,66.05,66.08,66.05,66.08,14177.0,60.3666,60.3941,60.3666,60.3941,14177.0
2017-10-24 13:55:00,66.08,66.11,66.07,66.11,27465.0,60.3941,60.4215,60.3849,60.4215,27465.0
2017-10-24 14:00:00,66.1,66.11,66.09,66.1,39718.0,60.4123,60.4215,60.4032,60.4123,39718.0
2017-10-24 14:05:00,66.09,66.11,66.08,66.11,34091.0,60.4032,60.4215,60.3941,60.4215,34091.0
2017-10-24 14:10:00,66.11,66.12,66.1,66.1,16528.0,60.4215,60.4306,60.4123,60.4123,16528.0
2017-10-24 14:15:00,66.11,66.12,66.09,66.09,23014.0,60.4215,60.4306,60.4032,60.4032,23014.0
2017-10-24 14:20:00,66.09,66.15,66.09,66.15,59372.0,60.4032,60.458,60.4032,60.458,59372.0
2017-10-24 14:25:00,66.14,66.16,66.14,66.15,9705.0,60.4489,60.4672,60.4489,60.458,9705.0
2017-10-24 14:30:00,66.15,66.15,66.12,66.12,17445.0,60.458,60.458,60.4306,60.4306,17445.0
2017-10-24 14:35:00,66.12,66.18,66.12,66.17,12657.0,60.4306,60.4855,60.4306,60.4763,12657.0
2017-10-24 14:40:00,66.17,66.23,66.16,66.22,15556.0,60.4763,60.5312,60.4672,60.522,15556.0
2017-10-24 14:45:00,66.22,66.22,66.2,66.2,11058.0,60.522,60.522,60.5037,60.5037,11058.0
2017-10-24 14:50:00,66.2,66.25,66.19,66.24,21784.0,60.5037,60.5494,60.4946,60.5403,21784.0
2017-10-24 14:55:00,66.24,66.33,66.23,66.32,28113.0,60.5403,60.6226,60.5312,60.6134,28113.0
2017-10-24 15:00:00,66.32,66.33,66.29,66.3,10843.0,60.6134,60.6226,60.586,60.5951,10843.0
2017-10-24 15:05:00,66.29,66.33,66.26,66.3,47005.0,60.586,60.6226,60.5586,60.5951,47005.0
2017-10-24 15:10:00,66.31,66.34,66.3,66.33,26388.0,60.6043,60.6317,60.5951,60.6226,26388.0
2017-10-24 15:15:00,66.33,66.36,66.32,66.35,24588.0,60.6226,60.65,60.6134,60.6408,24588.0
2017-10-24 15:20:00,66.36,66.36,66.31,66.31,18819.0,60.65,60.65,60.6043,60.6043,18819.0
2017-10-24 15:25:00,66.31,66.31,66.26,66.26,12359.0,60.6043,60.6043,60.5586,60.5586,12359.0
2017-10-24 15:30:00,66.26,66.36,66.26,66.36,21241.0,60.5586,60.65,60.5586,60.65,21241.0
2017-10-24 15:35:00,66.36,66.37,66.33,66.37,33880.0,60.65,60.6591,60.6226,60.6591,33880.0
2017-10-24 15:40:00,66.37,66.39,66.36,66.37,17150.0,60.6591,60.6774,60.65,60.6591,17150.0
2017-10-24 15:45:00,66.37,66.37,66.32,66.34,24134.0,60.6591,60.6591,60.6134,60.6317,24134.0
2017-10-24 15:50:00,66.34,66.36,66.32,66.35,46767.0,60.6317,60.65,60.6134,60.6408,46767.0
2017-10-24 15:55:00,66.35,66.41,66.34,66.41,123096.0,60.6408,60.6957,60.6317,60.6957,123096.0
2017-10-25 09:30:00,66.41,66.61,66.35,66.49,71926.0,60.6957,60.8785,60.6408,60.7688,71926.0
2017-10-25 09:35:00,66.47,66.67,66.47,66.64,31475.0,60.7505,60.9333,60.7505,60.9059,31475.0
2017-10-25 09:40:00,66.64,66.64,66.53,66.53,25050.0,60.9059,60.9059,60.8053,60.8053,25050.0
2017-10-25 09:45:00,66.54,66.61,66.52,66.56,11457.0,60.8145,60.8785,60.7962,60.8328,11457.0
2017-10-25 09:50:00,66.56,66.57,66.35,66.35,44278.0,60.8328,60.8419,60.6408,60.6408,44278.0
2017-10-25 09:55:00,66.35,66.47,66.35,66.45,21897.0,60.6408,60.7505,60.6408,60.7322,21897.0
2017-10-25 10:00:00,66.45,66.48,66.39,66.4,26233.0,60.7322,60.7596,60.6774,60.6865,26233.0
2017-10-25 10:05:00,66.4,66.45,66.4,66.42,27914.0,60.6865,60.7322,60.6865,60.7048,27914.0
2017-10-25 10:10:00,66.42,66.45,66.39,66.4,37578.0,60.7048,60.7322,60.6774,60.6865,37578.0
2017-10-25 10:15:00,66.41,66.42,66.31,66.32,42926.0,60.6957,60.7048,60.6043,60.6134,42926.0
2017-10-25 10:20:00,66.32,66.33,66.29,66.32,29159.0,60.6134,60.6226,60.586,60.6134,29159.0
2017-10-25 10:25:00,66.31,66.36,66.29,66.34,30700.0,60.6043,60.65,60.586,60.6317,30700.0
2017-10-25 10:30:00,66.34,66.4,66.31,66.39,31875.0,60.6317,60.6865,60.6043,60.6774,31875.0
2017-10-25 10:35:00,66.39,66.41,66.36,66.38,41711.0,60.6774,60.6957,60.65,60.6683,41711.0
2017-10-25 10:40:00,66.38,66.46,66.32,66.33,48803.0,60.6683,60.7414,60.6134,60.6226,48803.0
2017-10-25 10:45:00,66.33,66.39,66.25,66.3,48188.0,60.6226,60.6774,60.5494,60.5951,48188.0
2017-10-25 10:50:00,66.29,66.34,66.24,66.33,20235.0,60.586,60.6317,60.5403,60.6226,20235.0
2017-10-25 10:55:00,66.34,66.35,66.19,66.19,20824.0,60.6317,60.6408,60.4946,60.4946,20824.0
2017-10-25 11:00:00,66.18,66.18,65.93,65.95,79127.0,60.4855,60.4855,60.257,60.2753,79127.0
2017-10-25 11:05:00,65.95,66.05,65.95,66.01,32812.0,60.2753,60.3666,60.2753,60.3301,32812.0
2017-10-25 11:10:00,66.01,66.13,66.01,66.08,21889.0,60.3301,60.4398,60.3301,60.3941,21889.0
2017-10-25 11:15:00,66.06,66.08,65.91,65.91,30148.0,60.3758,60.3941,60.2387,60.2387,30148.0
2017-10-25 11:20:00,65.92,66.05,65.91,66.04,18587.0,60.2478,60.3666,60.2387,60.3575,18587.0
2017-10-25 11:25:00,66.04,66.05,65.97,65.99,18347.0,60.3575,60.3666,60.2935,60.3118,18347.0
2017-10-25 11:30:00,65.99,66.04,65.92,66.04,15074.0,60.3118,60.3575,60.2478,60.3575,15074.0
2017-10-25 11:35:00,66.05,66.11,66.05,66.07,13032.0,60.3666,60.4215,60.3666,60.3849,13032.0
2017-10-25 11:40:00,66.08,66.11,66.07,66.07,9361.0,60.3941,60.4215,60.3849,60.3849,9361.0
2017-10-25 11:45:00,66.07,66.07,66.03,66.03,11265.0,60.3849,60.3849,60.3484,60.3484,11265.0
2017-10-25 11:50:00,66.03,66.03,65.98,66.01,13919.0,60.3484,60.3484,60.3027,60.3301,13919.0
2017-10-25 11:55:00,66.02,66.03,65.9,65.94,13284.0,60.3392,60.3484,60.2296,60.2661,13284.0
2017-10-25 12:00:00,65.93,65.96,65.81,65.87,19874.0,60.257,60.2844,60.1473,60.2021,19874.0
2017-10-25 12:05:00,65.86,65.9,65.83,65.89,15217.0,60.193,60.2296,60.1656,60.2204,15217.0
2017-10-25 12:10:00,65.89,65.95,65.88,65.91,29644.0,60.2204,60.2753,60.2113,60.2387,29644.0
2017-10-25 12:15:00,65.91,65.91,65.82,65.83,23708.0,60.2387,60.2387,60.1564,60.1656,23708.0
2017-10-25 12:20:00,65.83,65.86,65.76,65.79,17254.0,60.1656,60.193,60.1016,60.129,17254.0
2017-10-25 12:25:00,65.78,65.8,65.74,65.75,16022.0,60.1199,60.1382,60.0833,60.0925,16022.0
2017-10-25 12:30:00,65.74,65.77,65.72,65.75,12895.0,60.0833,60.1107,60.065,60.0925,12895.0
2017-10-25 12:35:00,65.75,65.79,65.73,65.74,6373.0,60.0925,60.129,60.0742,60.0833,6373.0
2017-10-25 12:40:00,65.75,65.81,65.74,65.81,8538.0,60.0925,60.1473,60.0833,60.1473,8538.0
2017-10-25 12:45:00,65.81,65.9,65.81,65.84,9259.0,60.1473,60.2296,60.1473,60.1747,9259.0
2017-10-25 12:50:00,65.85,65.95,65.85,65.95,15308.0,60.1839,60.2753,60.1839,60.2753,15308.0
2017-10-25 12:55:00,65.95,65.98,65.93,65.94,11250.0,60.2753,60.3027,60.257,60.2661,11250.0
2017-10-25 13:00:00,65.94,65.94,65.89,65.9,11722.0,60.2661,60.2661,60.2204,60.2296,11722.0
2017-10-25 13:05:00,65.9,65.94,65.87,65.92,13325.0,60.2296,60.2661,60.2021,60.2478,13325.0
2017-10-25 13:10:00,65.92,65.97,65.9,65.97,10384.0,60.2478,60.2935,60.2296,60.2935,10384.0
2017-10-25 13:15:00,65.98,66.02,65.98,66.01,9232.0,60.3027,60.3392,60.3027,60.3301,9232.0
2017-10-25 13:20:00,66.0,66.03,66.0,66.01,12195.0,60.321,60.3484,60.321,60.3301,12195.0
2017-10-25 13:25:00,66.01,66.01,65.98,66.0,8584.0,60.3301,60.3301,60.3027,60.321,8584.0
2017-10-25 13:30:00,66.0,66.02,65.99,66.02,7993.0,60.321,60.3392,60.3118,60.3392,7993.0
2017-10-25 13:35:00,66.02,66.05,66.01,66.04,7145.0,60.3392,60.3666,60.3301,60.3575,7145.0
2017-10-25 13:40:00,66.04,66.1,66.04,66.06,12136.0,60.3575,60.4123,60.3575,60.3758,12136.0
2017-10-25 13:45:00,66.06,66.07,66.02,66.02,9980.0,60.3758,60.3849,60.3392,60.3392,9980.0
2017-10-25 13:50:00,66.02,66.06,66.0,66.01,11622.0,60.3392,60.3758,60.321,60.3301,11622.0
2017-10-25 13:55:00,66.01,66.08,66.01,66.06,12901.0,60.3301,60.3941,60.3301,60.3758,12901.0
2017-10-25 14:00:00,66.07,66.08,66.05,66.06,10042.0,60.3849,60.3941,60.3666,60.3758,10042.0
2017-10-25 14:05:00,66.07,66.09,66.03,66.03,12467.0,60.3849,60.4032,60.3484,60.3484,12467.0
2017-10-25 14:10:00,66.03,66.06,66.02,66.02,9700.0,60.3484,60.3758,60.3392,60.3392,9700.0
2017-10-25 14:15:00,66.03,66.05,66.03,66.04,7313.0,60.3484,60.3666,60.3484,60.3575,7313.0
2017-10-25 14:20:00,66.05,66.07,66.04,66.04,19742.0,60.3666,60.3849,60.3575,60.3575,19742.0
2017-10-25 14:25:00,66.05,66.08,66.03,66.08,14115.0,60.3666,60.3941,60.3484,60.3941,14115.0
2017-10-25 14:30:00,66.08,66.09,66.03,66.05,13065.0,60.3941,60.4032,60.3484,60.3666,13065.0
2017-10-25 14:35:00,66.05,66.06,66.02,66.03,18617.0,60.3666,60.3758,60.3392,60.3484,18617.0
2017-10-25 14:40:00,66.02,66.1,66.01,66.08,17609.0,60.3392,60.4123,60.3301,60.3941,17609.0
2017-10-25 14:45:00,66.07,66.08,65.99,66.02,41975.0,60.3849,60.3941,60.3118,60.3392,41975.0
2017-10-25 14:50:00,66.03,66.03,65.94,65.95,13210.0,60.3484,60.3484,60.2661,60.2753,13210.0
2017-10-25 14:55:00,65.95,66.01,65.95,65.98,15695.0,60.2753,60.3301,60.2753,60.3027,15695.0
2017-10-25 15:00:00,65.99,66.0,65.96,65.97,18328.0,60.3118,60.321,60.2844,60.2935,18328.0
2017-10-25 15:05:00,65.97,65.98,65.94,65.94,20729.0,60.2935,60.3027,60.2661,60.2661,20729.0
2017-10-25 15:10:00,65.94,65.95,65.9,65.92,26679.0,60.2661,60.2753,60.2296,60.2478,26679.0
2017-10-25 15:15:00,65.92,65.92,65.88,65.88,23974.0,60.2478,60.2478,60.2113,60.2113,23974.0
2017-10-25 15:20:00,65.88,65.9,65.86,65.89,21252.0,60.2113,60.2296,60.193,60.2204,21252.0
2017-10-25 15:25:00,65.89,65.92,65.88,65.88,41252.0,60.2204,60.2478,60.2113,60.2113,41252.0
2017-10-25 15:30:00,65.89,65.89,65.85,65.86,22922.0,60.2204,60.2204,60.1839,60.193,22922.0
2017-10-25 15:35:00,65.86,65.89,65.84,65.85,44845.0,60.193,60.2204,60.1747,60.1839,44845.0
2017-10-25 15:40:00,65.84,65.85,65.81,65.85,73701.0,60.1747,60.1839,60.1473,60.1839,73701.0
2017-10-25 15:45:00,65.84,65.84,65.73,65.74,44401.0,60.1747,60.1747,60.0742,60.0833,44401.0
2017-10-25 15:50:00,65.74,65.81,65.73,65.79,93217.0,60.0833,60.1473,60.0742,60.129,93217.0
2017-10-25 15:55:00,65.79,65.88,65.77,65.85,210365.0,60.129,60.2113,60.1107,60.1839,210365.0
2017-10-26 09:30:00,66.24,66.5,66.24,66.41,47457.0,60.5403,60.7779,60.5403,60.6957,47457.0
2017-10-26 09:35:00,66.4,66.52,66.4,66.46,23997.0,60.6865,60.7962,60.6865,60.7414,23997.0
2017-10-26 09:40:00,66.51,66.51,66.37,66.49,20881.0,60.7871,60.7871,60.6591,60.7688,20881.0
2017-10-26 09:45:00,66.48,66.61,66.47,66.48,22691.0,60.7596,60.8785,60.7505,60.7596,22691.0
2017-10-26 09:50:00,66.49,66.56,66.44,66.56,16664.0,60.7688,60.8328,60.7231,60.8328,16664.0
2017-10-26 09:55:00,66.56,66.65,66.56,66.62,149393.0,60.8328,60.915,60.8328,60.8876,149393.0
2017-10-26 10:00:00,66.63,66.69,66.55,66.68,22712.0,60.8967,60.9516,60.8236,60.9424,22712.0
2017-10-26 10:05:00,66.68,66.69,66.57,66.58,33116.0,60.9424,60.9516,60.8419,60.851,33116.0
2017-10-26 10:10:00,66.59,66.64,66.57,66.57,22361.0,60.8602,60.9059,60.8419,60.8419,22361.0
2017-10-26 10:15:00,66.56,66.61,66.51,66.61,43561.0,60.8328,60.8785,60.7871,60.8785,43561.0
2017-10-26 10:20:00,66.61,66.66,66.57,66.64,22899.0,60.8785,60.9242,60.8419,60.9059,22899.0
2017-10-26 10:25:00,66.65,66.76,66.65,66.7,29726.0,60.915,61.0156,60.915,60.9607,29726.0
2017-10-26 10:30:00,66.72,66.8,66.71,66.77,21690.0,60.979,61.0521,60.9699,61.0247,21690.0
2017-10-26 10:35:00,66.77,66.87,66.75,66.85,22197.0,61.0247,61.1161,61.0064,61.0978,22197.0
2017-10-26 10:40:00,66.84,66.88,66.75,66.76,24654.0,61.0887,61.1252,61.0064,61.0156,24654.0
2017-10-26 10:45:00,66.75,66.78,66.7,66.7,19044.0,61.0064,61.0338,60.9607,60.9607,19044.0
2017-10-26 10:50:00,66.7,66.72,66.65,66.67,16129.0,60.9607,60.979,60.915,60.9333,16129.0
2017-10-26 10:55:00,66.67,66.72,66.59,66.63,22790.0,60.9333,60.979,60.8602,60.8967,22790.0
2017-10-26 11:00:00,66.63,66.68,66.61,66.64,18384.0,60.8967,60.9424,60.8785,60.9059,18384.0
2017-10-26 11:05:00,66.64,66.65,66.58,66.59,10582.0,60.9059,60.915,60.851,60.8602,10582.0
2017-10-26 11:10:00,66.59,66.64,66.58,66.6,17198.0,60.8602,60.9059,60.851,60.8693,17198.0
2017-10-26 11:15:00,66.61,66.62,66.55,66.57,26118.0,60.8785,60.8876,60.8236,60.8419,26118.0
2017-10-26 11:20:00,66.57,66.58,66.49,66.49,42458.0,60.8419,60.851,60.7688,60.7688,42458.0
2017-10-26 11:25:00,66.49,66.51,66.46,66.49,18316.0,60.7688,60.7871,60.7414,60.7688,18316.0
2017-10-26 11:30:00,66.5,66.51,66.47,66.47,22088.0,60.7779,60.7871,60.7505,60.7505,22088.0
2017-10-26 11:35:00,66.47,66.51,66.45,66.47,17233.0,60.7505,60.7871,60.7322,60.7505,17233.0
2017-10-26 11:40:00,66.46,66.49,66.4,66.45,36003.0,60.7414,60.7688,60.6865,60.7322,36003.0
2017-10-26 11:45:00,66.44,66.45,66.42,66.44,12774.0,60.7231,60.7322,60.7048,60.7231,12774.0
2017-10-26 11:50:00,66.45,66.45,66.4,66.43,18398.0,60.7322,60.7322,60.6865,60.714,18398.0
2017-10-26 11:55:00,66.44,66.54,66.44,66.53,14292.0,60.7231,60.8145,60.7231,60.8053,14292.0
2017-10-26 12:00:00,66.51,66.57,66.51,66.56,14513.0,60.7871,60.8419,60.7871,60.8328,14513.0
2017-10-26 12:05:00,66.57,66.63,66.5,66.5,30975.0,60.8419,60.8967,60.7779,60.7779,30975.0
2017-10-26 12:10:00,66.51,66.54,66.51,66.52,14349.0,60.7871,60.8145,60.7871,60.7962,14349.0
2017-10-26 12:15:00,66.52,66.53,66.49,66.53,21661.0,60.7962,60.8053,60.7688,60.8053,21661.0
2017-10-26 12:20:00,66.53,66.56,66.53,66.53,23897.0,60.8053,60.8328,60.8053,60.8053,23897.0
2017-10-26 12:25:00,66.54,66.6,66.53,66.59,25251.0,60.8145,60.8693,60.8053,60.8602,25251.0
2017-10-26 12:30:00,66.59,66.62,66.51,66.55,12463.0,60.8602,60.8876,60.7871,60.8236,12463.0
2017-10-26 12:35:00,66.54,66.58,66.51,66.57,16670.0,60.8145,60.851,60.7871,60.8419,16670.0
2017-10-26 12:40:00,66.57,66.59,66.5,66.51,11157.0,60.8419,60.8602,60.7779,60.7871,11157.0
2017-10-26 12:45:00,66.51,66.51,66.46,66.47,10064.0,60.7871,60.7871,60.7414,60.7505,10064.0
2017-10-26 12:50:00,66.47,66.53,66.46,66.47,9363.0,60.7505,60.8053,60.7414,60.7505,9363.0
2017-10-26 12:55:00,66.47,66.52,66.47,66.5,6619.0,60.7505,60.7962,60.7505,60.7779,6619.0
2017-10-26 13:00:00,66.49,66.55,66.48,66.55,10142.0,60.7688,60.8236,60.7596,60.8236,10142.0
2017-10-26 13:05:00,66.54,66.61,66.54,66.61,9379.0,60.8145,60.8785,60.8145,60.8785,9379.0
2017-10-26 13:10:00,66.61,66.62,66.56,66.62,12546.0,60.8785,60.8876,60.8328,60.8876,12546.0
2017-10-26 13:15:00,66.63,66.67,66.59,66.64,8896.0,60.8967,60.9333,60.8602,60.9059,8896.0
2017-10-26 13:20:00,66.65,66.72,66.65,66.72,6774.0,60.915,60.979,60.915,60.979,6774.0
2017-10-26 13:25:00,66.71,66.73,66.7,66.7,13220.0,60.9699,60.9881,60.9607,60.9607,13220.0
2017-10-26 13:30:00,66.69,66.73,66.68,66.72,13938.0,60.9516,60.9881,60.9424,60.979,13938.0
2017-10-26 13:35:00,66.72,66.75,66.67,66.7,12822.0,60.979,61.0064,60.9333,60.9607,12822.0
2017-10-26 13:40:00,66.71,66.71,66.68,66.69,6300.0,60.9699,60.9699,60.9424,60.9516,6300.0
2017-10-26 13:45:00,66.7,66.71,66.64,66.66,9630.0,60.9607,60.9699,60.9059,60.9242,9630.0
2017-10-26 13:50:00,66.66,66.67,66.65,66.66,4267.0,60.9242,60.9333,60.915,60.9242,4267.0
2017-10-26 13:55:00,66.67,66.7,66.66,66.66,20760.0,60.9333,60.9607,60.9242,60.9242,20760.0
2017-10-26 14:00:00,66.67,66.7,66.64,66.7,7715.0,60.9333,60.9607,60.9059,60.9607,7715.0
2017-10-26 14:05:00,66.71,66.77,66.7,66.75,12413.0,60.9699,61.0247,60.9607,61.0064,12413.0
2017-10-26 14:10:00,66.76,66.78,66.7,66.7,22897.0,61.0156,61.0338,60.9607,60.9607,22897.0
2017-10-26 14:15:00,66.68,66.72,66.67,66.7,5854.0,60.9424,60.979,60.9333,60.9607,5854.0
2017-10-26 14:20:00,66.7,66.77,66.7,66.76,13910.0,60.9607,61.0247,60.9607,61.0156,13910.0
2017-10-26 14:25:00,66.76,66.76,66.72,66.74,11506.0,61.0156,61.0156,60.979,60.9973,11506.0
2017-10-26 14:30:00,66.74,66.74,66.68,66.71,17303.0,60.9973,60.9973,60.9424,60.9699,17303.0
2017-10-26 14:35:00,66.71,66.75,66.71,66.75,15265.0,60.9699,61.0064,60.9699,61.0064,15265.0
2017-10-26 14:40:00,66.73,66.78,66.73,66.76,11396.0,60.9881,61.0338,60.9881,61.0156,11396.0
2017-10-26 14:45:00,66.76,66.76,66.71,66.75,12498.0,61.0156,61.0156,60.9699,61.0064,12498.0
2017-10-26 14:50:00,66.74,66.76,66.7,66.71,10944.0,60.9973,61.0156,60.9607,60.9699,10944.0
2017-10-26 14:55:00,66.71,66.71,66.65,66.69,11549.0,60.9699,60.9699,60.915,60.9516,11549.0
2017-10-26 15:00:00,66.69,66.71,66.67,66.67,17047.0,60.9516,60.9699,60.9333,60.9333,17047.0
2017-10-26 15:05:00,66.67,66.68,66.58,66.59,18302.0,60.9333,60.9424,60.851,60.8602,18302.0
2017-10-26 15:10:00,66.6,66.65,66.59,66.62,32516.0,60.8693,60.915,60.8602,60.8876,32516.0
2017-10-26 15:15:00,66.62,66.64,66.59,66.61,25521.0,60.8876,60.9059,60.8602,60.8785,25521.0
2017-10-26 15:20:00,66.61,66.68,66.61,66.65,25217.0,60.8785,60.9424,60.8785,60.915,25217.0
2017-10-26 15:25:00,66.65,66.69,66.65,66.69,28561.0,60.915,60.9516,60.915,60.9516,28561.0
2017-10-26 15:30:00,66.69,66.71,66.66,66.71,28092.0,60.9516,60.9699,60.9242,60.9699,28092.0
2017-10-26 15:35:00,66.71,66.73,66.69,66.73,24576.0,60.9699,60.9881,60.9516,60.9881,24576.0
2017-10-26 15:40:00,66.73,66.79,66.72,66.75,40411.0,60.9881,61.043,60.979,61.0064,40411.0
2017-10-26 15:45:00,66.74,66.76,66.7,66.7,45000.0,60.9973,61.0156,60.9607,60.9607,45000.0
2017-10-26 15:50:00,66.7,66.7,66.66,66.67,65785.0,60.9607,60.9607,60.9242,60.9333,65785.0
2017-10-26 15:55:00,66.68,66.69,66.61,66.61,132435.0,60.9424,60.9516,60.8785,60.8785,132435.0
2017-10-27 09:30:00,66.5,66.5,66.31,66.42,38522.0,60.7779,60.7779,60.6043,60.7048,38522.0
2017-10-27 09:35:00,66.38,66.46,66.31,66.31,14839.0,60.6683,60.7414,60.6043,60.6043,14839.0
2017-10-27 09:40:00,66.3,66.34,66.28,66.31,14915.0,60.5951,60.6317,60.5769,60.6043,14915.0
2017-10-27 09:45:00,66.31,66.32,66.12,66.13,20925.0,60.6043,60.6134,60.4306,60.4398,20925.0
2017-10-27 09:50:00,66.13,66.17,66.07,66.09,16374.0,60.4398,60.4763,60.3849,60.4032,16374.0
2017-10-27 09:55:00,66.09,66.1,66.02,66.04,13485.0,60.4032,60.4123,60.3392,60.3575,13485.0
2017-10-27 10:00:00,66.05,66.26,66.02,66.22,22061.0,60.3666,60.5586,60.3392,60.522,22061.0
2017-10-27 10:05:00,66.16,66.29,66.12,66.26,16157.0,60.4672,60.586,60.4306,60.5586,16157.0
2017-10-27 10:10:00,66.26,66.43,66.22,66.41,38160.0,60.5586,60.714,60.522,60.6957,38160.0
2017-10-27 10:15:00,66.43,66.77,66.4,66.67,71756.0,60.714,61.0247,60.6865,60.9333,71756.0
2017-10-27 10:20:00,66.66,67.0,66.63,66.96,77649.0,60.9242,61.2349,60.8967,61.1983,77649.0
2017-10-27 10:25:00,66.97,67.17,66.97,67.17,92774.0,61.2075,61.3903,61.2075,61.3903,92774.0
2017-10-27 10:30:00,67.17,67.52,67.17,67.51,87273.0,61.3903,61.7102,61.3903,61.701,87273.0
2017-10-27 10:35:00,67.52,67.57,67.33,67.37,71248.0,61.7102,61.7559,61.5365,61.5731,71248.0
2017-10-27 10:40:00,67.38,67.53,67.36,67.53,43816.0,61.5822,61.7193,61.5639,61.7193,43816.0
2017-10-27 10:45:00,67.53,67.59,67.51,67.52,107564.0,61.7193,61.7741,61.701,61.7102,107564.0
2017-10-27 10:50:00,67.51,67.54,67.43,67.51,28906.0,61.701,61.7284,61.6279,61.701,28906.0
2017-10-27 10:55:00,67.51,67.53,67.46,67.46,32637.0,61.701,61.7193,61.6553,61.6553,32637.0
2017-10-27 11:00:00,67.46,67.58,67.45,67.58,25438.0,61.6553,61.765,61.6462,61.765,25438.0
2017-10-27 11:05:00,67.57,67.72,67.55,67.7,65875.0,61.7559,61.893,61.7376,61.8747,65875.0
2017-10-27 11:10:00,67.7,67.7,67.54,67.55,27369.0,61.8747,61.8747,61.7284,61.7376,27369.0
2017-10-27 11:15:00,67.54,67.66,67.53,67.59,22636.0,61.7284,61.8381,61.7193,61.7741,22636.0
2017-10-27 11:20:00,67.59,67.6,67.45,67.45,24961.0,61.7741,61.7833,61.6462,61.6462,24961.0
2017-10-27 11:25:00,67.45,67.49,67.41,67.48,27133.0,61.6462,61.6827,61.6096,61.6736,27133.0
2017-10-27 11:30:00,67.48,67.52,67.44,67.49,17151.0,61.6736,61.7102,61.637,61.6827,17151.0
2017-10-27 11:35:00,67.49,67.52,67.37,67.38,22049.0,61.6827,61.7102,61.5731,61.5822,22049.0
2017-10-27 11:40:00,67.38,67.48,67.35,67.36,31286.0,61.5822,61.6736,61.5548,61.5639,31286.0
2017-10-27 11:45:00,67.36,67.36,67.23,67.23,23649.0,61.5639,61.5639,61.4451,61.4451,23649.0
2017-10-27 11:50:00,67.24,67.27,67.15,67.16,21683.0,61.4543,61.4817,61.372,61.3811,21683.0
2017-10-27 11:55:00,67.16,67.19,67.1,67.17,18976.0,61.3811,61.4086,61.3263,61.3903,18976.0
2017-10-27 12:00:00,67.19,67.26,67.14,67.22,12737.0,61.4086,61.4725,61.3629,61.436,12737.0
2017-10-27 12:05:00,67.23,67.28,67.19,67.27,9343.0,61.4451,61.4908,61.4086,61.4817,9343.0
2017-10-27 12:10:00,67.28,67.32,67.23,67.28,15014.0,61.4908,61.5274,61.4451,61.4908,15014.0
2017-10-27 12:15:00,67.28,67.31,67.2,67.2,13640.0,61.4908,61.5182,61.4177,61.4177,13640.0
2017-10-27 12:20:00,67.21,67.26,67.12,67.16,15469.0,61.4268,61.4725,61.3446,61.3811,15469.0
2017-10-27 12:25:00,67.16,67.22,67.15,67.2,9826.0,61.3811,61.436,61.372,61.4177,9826.0
2017-10-27 12:30:00,67.2,67.29,67.19,67.29,14536.0,61.4177,61.5,61.4086,61.5,14536.0
2017-10-27 12:35:00,67.28,67.31,67.28,67.3,13457.0,61.4908,61.5182,61.4908,61.5091,13457.0
2017-10-27 12:40:00,67.29,67.3,67.27,67.3,4216.0,61.5,61.5091,61.4817,61.5091,4216.0
2017-10-27 12:45:00,67.3,67.3,67.27,67.28,7740.0,61.5091,61.5091,61.4817,61.4908,7740.0
2017-10-27 12:50:00,67.27,67.29,67.25,67.29,9480.0,61.4817,61.5,61.4634,61.5,9480.0
2017-10-27 12:55:00,67.28,67.32,67.27,67.3,5444.0,61.4908,61.5274,61.4817,61.5091,5444.0
2017-10-27 13:00:00,67.29,67.34,67.29,67.31,6282.0,61.5,61.5456,61.5,61.5182,6282.0
2017-10-27 13:05:00,67.31,67.33,67.3,67.3,4972.0,61.5182,61.5365,61.5091,61.5091,4972.0
2017-10-27 13:10:00,67.3,67.3,67.25,67.26,7426.0,61.5091,61.5091,61.4634,61.4725,7426.0
2017-10-27 13:15:00,67.26,67.28,67.22,67.26,11343.0,61.4725,61.4908,61.436,61.4725,11343.0
2017-10-27 13:20:00,67.25,67.28,67.24,67.27,8734.0,61.4634,61.4908,61.4543,61.4817,8734.0
2017-10-27 13:25:00,67.26,67.33,67.26,67.29,10004.0,61.4725,61.5365,61.4725,61.5,10004.0
2017-10-27 13:30:00,67.3,67.48,67.3,67.48,47246.0,61.5091,61.6736,61.5091,61.6736,47246.0
2017-10-27 13:35:00,67.48,67.53,67.45,67.45,21461.0,61.6736,61.7193,61.6462,61.6462,21461.0
2017-10-27 13:40:00,67.45,67.46,67.41,67.45,15076.0,61.6462,61.6553,61.6096,61.6462,15076.0
2017-10-27 13:45:00,67.45,67.47,67.44,67.46,14489.0,61.6462,61.6645,61.637,61.6553,14489.0
2017-10-27 13:50:00,67.45,67.5,67.45,67.48,27513.0,61.6462,61.6919,61.6462,61.6736,27513.0
2017-10-27 13:55:00,67.49,67.49,67.33,67.34,19010.0,61.6827,61.6827,61.5365,61.5456,19010.0
2017-10-27 14:00:00,67.35,67.39,67.33,67.35,14072.0,61.5548,61.5913,61.5365,61.5548,14072.0
2017-10-27 14:05:00,67.35,67.37,67.32,67.37,12526.0,61.5548,61.5731,61.5274,61.5731,12526.0
2017-10-27 14:10:00,67.37,67.37,67.33,67.35,15080.0,61.5731,61.5731,61.5365,61.5548,15080.0
2017-10-27 14:15:00,67.36,67.39,67.33,67.39,23408.0,61.5639,61.5913,61.5365,61.5913,23408.0
2017-10-27 14:20:00,67.39,67.39,67.36,67.37,12401.0,61.5913,61.5913,61.5639,61.5731,12401.0
2017-10-27 14:25:00,67.36,67.4,67.36,67.36,16196.0,61.5639,61.6005,61.5639,61.5639,16196.0
2017-10-27 14:30:00,67.37,67.4,67.36,67.37,10041.0,61.5731,61.6005,61.5639,61.5731,10041.0
2017-10-27 14:35:00,67.37,67.4,67.33,67.35,13694.0,61.5731,61.6005,61.5365,61.5548,13694.0
2017-10-27 14:40:00,67.34,67.35,67.28,67.28,12213.0,61.5456,61.5548,61.4908,61.4908,12213.0
2017-10-27 14:45:00,67.29,67.3,67.24,67.26,15693.0,61.5,61.5091,61.4543,61.4725,15693.0
2017-10-27 14:50:00,67.25,67.3,67.25,67.29,16134.0,61.4634,61.5091,61.4634,61.5,16134.0
2017-10-27 14:55:00,67.3,67.3,67.25,67.26,15845.0,61.5091,61.5091,61.4634,61.4725,15845.0
2017-10-27 15:00:00,67.26,67.38,67.26,67.36,25602.0,61.4725,61.5822,61.4725,61.5639,25602.0
2017-10-27 15:05:00,67.35,67.35,67.31,67.31,15895.0,61.5548,61.5548,61.5182,61.5182,15895.0
2017-10-27 15:10:00,67.31,67.35,67.31,67.33,16546.0,61.5182,61.5548,61.5182,61.5365,16546.0
2017-10-27 15:15:00,67.33,67.39,67.32,67.38,46650.0,61.5365,61.5913,61.5274,61.5822,46650.0
2017-10-27 15:20:00,67.38,67.39,67.37,67.38,20240.0,61.5822,61.5913,61.5731,61.5822,20240.0
2017-10-27 15:25:00,67.38,67.42,67.38,67.42,32543.0,61.5822,61.6188,61.5822,61.6188,32543.0
2017-10-27 15:30:00,67.41,67.46,67.39,67.45,47278.0,61.6096,61.6553,61.5913,61.6462,47278.0
2017-10-27 15:35:00,67.45,67.46,67.34,67.36,39308.0,61.6462,61.6553,61.5456,61.5639,39308.0
2017-10-27 15:40:00,67.36,67.37,67.3,67.31,35581.0,61.5639,61.5731,61.5091,61.5182,35581.0
2017-10-27 15:45:00,67.31,67.34,67.27,67.28,67323.0,61.5182,61.5456,61.4817,61.4908,67323.0
2017-10-27 15:50:00,67.29,67.3,67.22,67.24,82361.0,61.5,61.5091,61.436,61.4543,82361.0
2017-10-27 15:55:00,67.25,67.26,67.15,67.21,201316.0,61.4634,61.4725,61.372,61.4268,201316.0
2017-10-30 09:30:00,67.22,67.33,67.09,67.17,69973.0,61.436,61.5365,61.3172,61.3903,69973.0
2017-10-30 09:35:00,67.17,67.18,67.04,67.08,18327.0,61.3903,61.3994,61.2715,61.308,18327.0
2017-10-30 09:40:00,67.07,67.15,66.91,66.92,28439.0,61.2989,61.372,61.1526,61.1618,28439.0
2017-10-30 09:45:00,66.93,67.04,66.92,66.98,51313.0,61.1709,61.2715,61.1618,61.2166,51313.0
2017-10-30 09:50:00,66.98,67.03,66.96,67.01,26772.0,61.2166,61.2623,61.1983,61.244,26772.0
2017-10-30 09:55:00,67.0,67.03,66.94,66.95,24684.0,61.2349,61.2623,61.1801,61.1892,24684.0
2017-10-30 10:00:00,66.94,66.98,66.93,66.94,10647.0,61.1801,61.2166,61.1709,61.1801,10647.0
2017-10-30 10:05:00,66.93,66.94,66.89,66.91,16752.0,61.1709,61.1801,61.1344,61.1526,16752.0
2017-10-30 10:10:00,66.91,66.91,66.65,66.66,24385.0,61.1526,61.1526,60.915,60.9242,24385.0
2017-10-30 10:15:00,66.67,66.72,66.61,66.65,37411.0,60.9333,60.979,60.8785,60.915,37411.0
2017-10-30 10:20:00,66.64,66.69,66.52,66.59,45418.0,60.9059,60.9516,60.7962,60.8602,45418.0
2017-10-30 10:25:00,66.56,66.62,66.47,66.48,36173.0,60.8328,60.8876,60.7505,60.7596,36173.0
2017-10-30 10:30:00,66.49,66.56,66.47,66.52,66489.0,60.7688,60.8328,60.7505,60.7962,66489.0
2017-10-30 10:35:00,66.51,66.52,66.38,66.45,34259.0,60.7871,60.7962,60.6683,60.7322,34259.0
2017-10-30 10:40:00,66.44,66.47,66.39,66.46,45903.0,60.7231,60.7505,60.6774,60.7414,45903.0
2017-10-30 10:45:00,66.47,66.55,66.43,66.55,72072.0,60.7505,60.8236,60.714,60.8236,72072.0
2017-10-30 10:50:00,66.55,66.57,66.49,66.55,14323.0,60.8236,60.8419,60.7688,60.8236,14323.0
2017-10-30 10:55:00,66.55,66.58,66.48,66.5,9616.0,60.8236,60.851,60.7596,60.7779,9616.0
2017-10-30 11:00:00,66.5,66.52,66.48,66.5,22492.0,60.7779,60.7962,60.7596,60.7779,22492.0
2017-10-30 11:05:00,66.51,66.51,66.43,66.43,33504.0,60.7871,60.7871,60.714,60.714,33504.0
2017-10-30 11:10:00,66.44,66.51,66.44,66.49,22526.0,60.7231,60.7871,60.7231,60.7688,22526.0
2017-10-30 11:15:00,66.5,66.64,66.49,66.57,15980.0,60.7779,60.9059,60.7688,60.8419,15980.0
2017-10-30 11:20:00,66.57,66.63,66.56,66.58,14223.0,60.8419,60.8967,60.8328,60.851,14223.0
2017-10-30 11:25:00,66.58,66.59,66.45,66.45,36969.0,60.851,60.8602,60.7322,60.7322,36969.0
2017-10-30 11:30:00,66.44,66.46,66.42,66.44,15817.0,60.7231,60.7414,60.7048,60.7231,15817.0
2017-10-30 11:35:00,66.45,66.46,66.41,66.41,21571.0,60.7322,60.7414,60.6957,60.6957,21571.0
2017-10-30 11:40:00,66.41,66.43,66.41,66.42,11540.0,60.6957,60.714,60.6957,60.7048,11540.0
2017-10-30 11:45:00,66.42,66.45,66.42,66.42,10871.0,60.7048,60.7322,60.7048,60.7048,10871.0
2017-10-30 11:50:00,66.43,66.48,66.4,66.45,62800.0,60.714,60.7596,60.6865,60.7322,62800.0
2017-10-30 11:55:00,66.45,66.5,66.44,66.48,10547.0,60.7322,60.7779,60.7231,60.7596,10547.0
2017-10-30 12:00:00,66.48,66.49,66.44,66.45,14209.0,60.7596,60.7688,60.7231,60.7322,14209.0
2017-10-30 12:05:00,66.45,66.49,66.45,66.47,10859.0,60.7322,60.7688,60.7322,60.7505,10859.0
2017-10-30 12:10:00,66.47,66.47,66.42,66.45,10606.0,60.7505,60.7505,60.7048,60.7322,10606.0
2017-10-30 12:15:00,66.44,66.45,66.35,66.37,14116.0,60.7231,60.7322,60.6408,60.6591,14116.0
2017-10-30 12:20:00,66.36,66.44,66.36,66.42,17812.0,60.65,60.7231,60.65,60.7048,17812.0
2017-10-30 12:25:00,66.42,66.44,66.41,66.42,15286.0,60.7048,60.7231,60.6957,60.7048,15286.0
2017-10-30 12:30:00,66.41,66.46,66.37,66.4,23190.0,60.6957,60.7414,60.6591,60.6865,23190.0
2017-10-30 12:35:00,66.4,66.4,66.32,66.34,18867.0,60.6865,60.6865,60.6134,60.6317,18867.0
2017-10-30 12:40:00,66.35,66.39,66.35,66.36,12768.0,60.6408,60.6774,60.6408,60.65,12768.0
2017-10-30 12:45:00,66.36,66.38,66.35,66.35,20133.0,60.65,60.6683,60.6408,60.6408,20133.0
2017-10-30 12:50:00,66.35,66.36,66.33,66.35,11541.0,60.6408,60.65,60.6226,60.6408,11541.0
2017-10-30 12:55:00,66.36,66.37,66.34,66.34,5786.0,60.65,60.6591,60.6317,60.6317,5786.0
2017-10-30 13:00:00,66.35,66.4,66.34,66.39,7785.0,60.6408,60.6865,60.6317,60.6774,7785.0
2017-10-30 13:05:00,66.4,66.41,66.35,66.35,9969.0,60.6865,60.6957,60.6408,60.6408,9969.0
2017-10-30 13:10:00,66.36,66.37,66.34,66.34,9723.0,60.65,60.6591,60.6317,60.6317,9723.0
2017-10-30 13:15:00,66.34,66.36,66.31,66.32,12656.0,60.6317,60.65,60.6043,60.6134,12656.0
2017-10-30 13:20:00,66.33,66.36,66.32,66.35,8325.0,60.6226,60.65,60.6134,60.6408,8325.0
2017-10-30 13:25:00,66.36,66.37,66.34,66.34,11844.0,60.65,60.6591,60.6317,60.6317,11844.0
2017-10-30 13:30:00,66.34,66.37,66.33,66.34,11050.0,60.6317,60.6591,60.6226,60.6317,11050.0
2017-10-30 13:35:00,66.34,66.34,66.31,66.34,10427.0,60.6317,60.6317,60.6043,60.6317,10427.0
2017-10-30 13:40:00,66.34,66.4,66.34,66.39,12673.0,60.6317,60.6865,60.6317,60.6774,12673.0
2017-10-30 13:45:00,66.4,66.44,66.38,66.44,10107.0,60.6865,60.7231,60.6683,60.7231,10107.0
2017-10-30 13:50:00,66.43,66.45,66.39,66.4,13329.0,60.714,60.7322,60.6774,60.6865,13329.0
2017-10-30 13:55:00,66.39,66.41,66.35,66.36,9460.0,60.6774,60.6957,60.6408,60.65,9460.0
2017-10-30 14:00:00,66.37,66.38,66.33,66.36,12128.0,60.6591,60.6683,60.6226,60.65,12128.0
2017-10-30 14:05:00,66.36,66.41,66.34,66.36,13219.0,60.65,60.6957,60.6317,60.65,13219.0
2017-10-30 14:10:00,66.35,66.38,66.35,66.37,11629.0,60.6408,60.6683,60.6408,60.6591,11629.0
2017-10-30 14:15:00,66.36,66.37,66.34,66.35,10940.0,60.65,60.6591,60.6317,60.6408,10940.0
2017-10-30 14:20:00,66.34,66.35,66.25,66.29,23225.0,60.6317,60.6408,60.5494,60.586,23225.0
2017-10-30 14:25:00,66.28,66.28,66.23,66.25,12065.0,60.5769,60.5769,60.5312,60.5494,12065.0
2017-10-30 14:30:00,66.26,66.26,66.2,66.2,18339.0,60.5586,60.5586,60.5037,60.5037,18339.0
2017-10-30 14:35:00,66.2,66.24,66.17,66.22,18461.0,60.5037,60.5403,60.4763,60.522,18461.0
2017-10-30 14:40:00,66.23,66.26,66.21,66.24,12766.0,60.5312,60.5586,60.5129,60.5403,12766.0
2017-10-30 14:45:00,66.24,66.26,66.21,66.22,10101.0,60.5403,60.5586,60.5129,60.522,10101.0
2017-10-30 14:50:00,66.21,66.23,66.19,66.2,15585.0,60.5129,60.5312,60.4946,60.5037,15585.0
2017-10-30 14:55:00,66.2,66.26,66.2,66.24,14958.0,60.5037,60.5586,60.5037,60.5403,14958.0
2017-10-30 15:00:00,66.25,66.28,66.2,66.2,18289.0,60.5494,60.5769,60.5037,60.5037,18289.0
2017-10-30 15:05:00,66.2,66.21,66.14,66.14,20719.0,60.5037,60.5129,60.4489,60.4489,20719.0
2017-10-30 15:10:00,66.14,66.14,66.06,66.09,19522.0,60.4489,60.4489,60.3758,60.4032,19522.0
2017-10-30 15:15:00,66.09,66.11,66.0,66.01,21616.0,60.4032,60.4215,60.321,60.3301,21616.0
2017-10-30 15:20:00,66.02,66.03,65.99,66.01,27196.0,60.3392,60.3484,60.3118,60.3301,27196.0
2017-10-30 15:25:00,66.01,66.07,66.01,66.06,16881.0,60.3301,60.3849,60.3301,60.3758,16881.0
2017-10-30 15:30:00,66.07,66.08,66.03,66.07,33059.0,60.3849,60.3941,60.3484,60.3849,33059.0
2017-10-30 15:35:00,66.06,66.09,66.04,66.09,40799.0,60.3758,60.4032,60.3575,60.4032,40799.0
2017-10-30 15:40:00,66.09,66.1,65.98,66.02,75440.0,60.4032,60.4123,60.3027,60.3392,75440.0
2017-10-30 15:45:00,66.01,66.06,66.0,66.06,54213.0,60.3301,60.3758,60.321,60.3758,54213.0
2017-10-30 15:50:00,66.06,66.08,66.04,66.07,53382.0,60.3758,60.3941,60.3575,60.3849,53382.0
2017-10-30 15:55:00,66.08,66.08,66.02,66.02,158390.0,60.3941,60.3941,60.3392,60.3392,158390.0
2017-10-31 09:30:00,66.16,66.17,66.06,66.13,35251.0,60.4672,60.4763,60.3758,60.4398,35251.0
2017-10-31 09:35:00,66.14,66.31,66.14,66.3,19247.0,60.4489,60.6043,60.4489,60.5951,19247.0
2017-10-31 09:40:00,66.29,66.39,66.28,66.36,16798.0,60.586,60.6774,60.5769,60.65,16798.0
2017-10-31 09:45:00,66.36,66.4,66.3,66.34,25627.0,60.65,60.6865,60.5951,60.6317,25627.0
2017-10-31 09:50:00,66.3,66.53,66.3,66.53,56690.0,60.5951,60.8053,60.5951,60.8053,56690.0
2017-10-31 09:55:00,66.52,66.72,66.52,66.67,61852.0,60.7962,60.979,60.7962,60.9333,61852.0
2017-10-31 10:00:00,66.67,66.76,66.62,66.72,32818.0,60.9333,61.0156,60.8876,60.979,32818.0
2017-10-31 10:05:00,66.71,66.76,66.65,66.72,20155.0,60.9699,61.0156,60.915,60.979,20155.0
2017-10-31 10:10:00,66.75,66.8,66.68,66.73,31692.0,61.0064,61.0521,60.9424,60.9881,31692.0
2017-10-31 10:15:00,66.74,66.76,66.56,66.56,83484.0,60.9973,61.0156,60.8328,60.8328,83484.0
2017-10-31 10:20:00,66.56,66.59,66.42,66.42,45267.0,60.8328,60.8602,60.7048,60.7048,45267.0
2017-10-31 10:25:00,66.42,66.47,66.4,66.43,31810.0,60.7048,60.7505,60.6865,60.714,31810.0
2017-10-31 10:30:00,66.44,66.45,66.4,66.41,33276.0,60.7231,60.7322,60.6865,60.6957,33276.0
2017-10-31 10:35:00,66.41,66.43,66.29,66.38,28899.0,60.6957,60.714,60.586,60.6683,28899.0
2017-10-31 10:40:00,66.38,66.39,66.29,66.31,22736.0,60.6683,60.6774,60.586,60.6043,22736.0
2017-10-31 10:45:00,66.31,66.33,66.24,66.25,18824.0,60.6043,60.6226,60.5403,60.5494,18824.0
2017-10-31 10:50:00,66.25,66.39,66.24,66.37,36113.0,60.5494,60.6774,60.5403,60.6591,36113.0
2017-10-31 10:55:00,66.37,66.46,66.34,66.45,12768.0,60.6591,60.7414,60.6317,60.7322,12768.0
2017-10-31 11:00:00,66.45,66.46,66.35,66.46,18514.0,60.7322,60.7414,60.6408,60.7414,18514.0
2017-10-31 11:05:00,66.45,66.5,66.42,66.5,18139.0,60.7322,60.7779,60.7048,60.7779,18139.0
2017-10-31 11:10:00,66.49,66.55,66.46,66.55,20278.0,60.7688,60.8236,60.7414,60.8236,20278.0
2017-10-31 11:15:00,66.55,66.55,66.51,66.52,15758.0,60.8236,60.8236,60.7871,60.7962,15758.0
2017-10-31 11:20:00,66.51,66.53,66.42,66.46,111042.0,60.7871,60.8053,60.7048,60.7414,111042.0
2017-10-31 11:25:00,66.46,66.51,66.46,66.5,25890.0,60.7414,60.7871,60.7414,60.7779,25890.0
2017-10-31 11:30:00,66.5,66.5,66.44,66.44,15348.0,60.7779,60.7779,60.7231,60.7231,15348.0
2017-10-31 11:35:00,66.44,66.44,66.33,66.35,17782.0,60.7231,60.7231,60.6226,60.6408,17782.0
2017-10-31 11:40:00,66.36,66.37,66.3,66.31,16929.0,60.65,60.6591,60.5951,60.6043,16929.0
2017-10-31 11:45:00,66.31,66.36,66.3,66.34,31967.0,60.6043,60.65,60.5951,60.6317,31967.0
2017-10-31 11:50:00,66.34,66.39,66.33,66.34,25241.0,60.6317,60.6774,60.6226,60.6317,25241.0
2017-10-31 11:55:00,66.34,66.34,66.28,66.33,18164.0,60.6317,60.6317,60.5769,60.6226,18164.0
2017-10-31 12:00:00,66.32,66.34,66.29,66.34,10841.0,60.6134,60.6317,60.586,60.6317,10841.0
2017-10-31 12:05:00,66.34,66.35,66.31,66.35,11077.0,60.6317,60.6408,60.6043,60.6408,11077.0
2017-10-31 12:10:00,66.34,66.36,66.28,66.29,15079.0,60.6317,60.65,60.5769,60.586,15079.0
2017-10-31 12:15:00,66.3,66.34,66.27,66.27,14354.0,60.5951,60.6317,60.5677,60.5677,14354.0
2017-10-31 12:20:00,66.27,66.34,66.27,66.31,10540.0,60.5677,60.6317,60.5677,60.6043,10540.0
2017-10-31 12:25:00,66.3,66.33,66.29,66.31,14228.0,60.5951,60.6226,60.586,60.6043,14228.0
2017-10-31 12:30:00,66.3,66.35,66.23,66.25,19795.0,60.5951,60.6408,60.5312,60.5494,19795.0
2017-10-31 12:35:00,66.24,66.32,66.23,66.29,33599.0,60.5403,60.6134,60.5312,60.586,33599.0
2017-10-31 12:40:00,66.29,66.32,66.28,66.3,16325.0,60.586,60.6134,60.5769,60.5951,16325.0
2017-10-31 12:45:00,66.3,66.34,66.29,66.34,18026.0,60.5951,60.6317,60.586,60.6317,18026.0
2017-10-31 12:50:00,66.34,66.35,66.3,66.34,22551.0,60.6317,60.6408,60.5951,60.6317,22551.0
2017-10-31 12:55:00,66.34,66.36,66.29,66.29,13879.0,60.6317,60.65,60.586,60.586,13879.0
2017-10-31 13:00:00,66.29,66.32,66.28,66.29,20153.0,60.586,60.6134,60.5769,60.586,20153.0
2017-10-31 13:05:00,66.29,66.29,66.24,66.27,15604.0,60.586,60.586,60.5403,60.5677,15604.0
2017-10-31 13:10:00,66.28,66.3,66.26,66.3,12077.0,60.5769,60.5951,60.5586,60.5951,12077.0
2017-10-31 13:15:00,66.3,66.32,66.27,66.27,18336.0,60.5951,60.6134,60.5677,60.5677,18336.0
2017-10-31 13:20:00,66.27,66.29,66.25,66.26,17600.0,60.5677,60.586,60.5494,60.5586,17600.0
2017-10-31 13:25:00,66.26,66.29,66.25,66.27,13278.0,60.5586,60.586,60.5494,60.5677,13278.0
2017-10-31 13:30:00,66.27,66.31,66.26,66.28,12071.0,60.5677,60.6043,60.5586,60.5769,12071.0
2017-10-31 13:35:00,66.28,66.34,66.27,66.34,22521.0,60.5769,60.6317,60.5677,60.6317,22521.0
2017-10-31 13:40:00,66.34,66.36,66.31,66.31,11026.0,60.6317,60.65,60.6043,60.6043,11026.0
2017-10-31 13:45:00,66.31,66.34,66.31,66.32,9769.0,60.6043,60.6317,60.6043,60.6134,9769.0
2017-10-31 13:50:00,66.33,66.39,66.33,66.36,11362.0,60.6226,60.6774,60.6226,60.65,11362.0
2017-10-31 13:55:00,66.36,66.45,66.36,66.44,80199.0,60.65,60.7322,60.65,60.7231,80199.0
2017-10-31 14:00:00,66.43,66.43,66.37,66.37,15989.0,60.714,60.714,60.6591,60.6591,15989.0
2017-10-31 14:05:00,66.38,66.39,66.31,66.31,18637.0,60.6683,60.6774,60.6043,60.6043,18637.0
2017-10-31 14:10:00,66.31,66.35,66.3,66.33,16903.0,60.6043,60.6408,60.5951,60.6226,16903.0
2017-10-31 14:15:00,66.32,66.33,66.26,66.28,16305.0,60.6134,60.6226,60.5586,60.5769,16305.0
2017-10-31 14:20:00,66.28,66.38,66.27,66.33,14521.0,60.5769,60.6683,60.5677,60.6226,14521.0
2017-10-31 14:25:00,66.33,66.43,66.33,66.41,10384.0,60.6226,60.714,60.6226,60.6957,10384.0
2017-10-31 14:30:00,66.41,66.42,66.38,66.41,16677.0,60.6957,60.7048,60.6683,60.6957,16677.0
2017-10-31 14:35:00,66.42,66.46,66.38,66.38,13054.0,60.7048,60.7414,60.6683,60.6683,13054.0
2017-10-31 14:40:00,66.39,66.4,66.38,66.39,24442.0,60.6774,60.6865,60.6683,60.6774,24442.0
2017-10-31 14:45:00,66.39,66.42,66.36,66.38,19505.0,60.6774,60.7048,60.65,60.6683,19505.0
2017-10-31 14:50:00,66.39,66.42,66.37,66.4,13497.0,60.6774,60.7048,60.6591,60.6865,13497.0
2017-10-31 14:55:00,66.4,66.43,66.39,66.42,11654.0,60.6865,60.714,60.6774,60.7048,11654.0
2017-10-31 15:00:00,66.42,66.46,66.42,66.44,20918.0,60.7048,60.7414,60.7048,60.7231,20918.0
2017-10-31 15:05:00,66.44,66.47,66.42,66.42,27586.0,60.7231,60.7505,60.7048,60.7048,27586.0
2017-10-31 15:10:00,66.42,66.43,66.38,66.42,22630.0,60.7048,60.714,60.6683,60.7048,22630.0
2017-10-31 15:15:00,66.43,66.43,66.38,66.41,22766.0,60.714,60.714,60.6683,60.6957,22766.0
2017-10-31 15:20:00,66.41,66.49,66.4,66.47,39440.0,60.6957,60.7688,60.6865,60.7505,39440.0
2017-10-31 15:25:00,66.47,66.5,66.44,66.44,34304.0,60.7505,60.7779,60.7231,60.7231,34304.0
2017-10-31 15:30:00,66.44,66.44,66.39,66.42,37673.0,60.7231,60.7231,60.6774,60.7048,37673.0
2017-10-31 15:35:00,66.42,66.46,66.41,66.44,23730.0,60.7048,60.7414,60.6957,60.7231,23730.0
2017-10-31 15:40:00,66.44,66.44,66.38,66.39,44903.0,60.7231,60.7231,60.6683,60.6774,44903.0
2017-10-31 15:45:00,66.39,66.44,66.35,66.41,47809.0,60.6774,60.7231,60.6408,60.6957,47809.0
2017-10-31 15:50:00,66.41,66.43,66.38,66.4,61511.0,60.6957,60.714,60.6683,60.6865,61511.0
2017-10-31 15:55:00,66.39,66.44,66.38,66.39,170597.0,60.6774,60.7231,60.6683,60.6774,170597.0
2017-11-01 09:30:00,66.57,66.66,66.35,66.44,81006.0,60.8419,60.9242,60.6408,60.7231,81006.0
2017-11-01 09:35:00,66.47,66.5,66.35,66.39,13400.0,60.7505,60.7779,60.6408,60.6774,13400.0
2017-11-01 09:40:00,66.37,66.47,66.33,66.43,19237.0,60.6591,60.7505,60.6226,60.714,19237.0
2017-11-01 09:45:00,66.42,66.45,66.39,66.39,31555.0,60.7048,60.7322,60.6774,60.6774,31555.0
2017-11-01 09:50:00,66.39,66.42,66.28,66.38,42470.0,60.6774,60.7048,60.5769,60.6683,42470.0
2017-11-01 09:55:00,66.37,66.43,66.34,66.36,16179.0,60.6591,60.714,60.6317,60.65,16179.0
2017-11-01 10:00:00,66.37,66.43,66.24,66.43,36031.0,60.6591,60.714,60.5403,60.714,36031.0
2017-11-01 10:05:00,66.45,66.58,66.42,66.55,36008.0,60.7322,60.851,60.7048,60.8236,36008.0
2017-11-01 10:10:00,66.54,66.55,66.4,66.47,33896.0,60.8145,60.8236,60.6865,60.7505,33896.0
2017-11-01 10:15:00,66.48,66.48,66.4,66.42,19703.0,60.7596,60.7596,60.6865,60.7048,19703.0
2017-11-01 10:20:00,66.42,66.53,66.42,66.49,18020.0,60.7048,60.8053,60.7048,60.7688,18020.0
2017-11-01 10:25:00,66.48,66.48,66.39,66.43,23049.0,60.7596,60.7596,60.6774,60.714,23049.0
2017-11-01 10:30:00,66.42,66.49,66.39,66.44,31118.0,60.7048,60.7688,60.6774,60.7231,31118.0
2017-11-01 10:35:00,66.44,66.44,66.25,66.34,33111.0,60.7231,60.7231,60.5494,60.6317,33111.0
2017-11-01 10:40:00,66.34,66.39,66.31,66.37,8917.0,60.6317,60.6774,60.6043,60.6591,8917.0
2017-11-01 10:45:00,66.38,66.43,66.36,66.37,11880.0,60.6683,60.714,60.65,60.6591,11880.0
2017-11-01 10:50:00,66.38,66.42,66.33,66.36,10621.0,60.6683,60.7048,60.6226,60.65,10621.0
2017-11-01 10:55:00,66.36,66.43,66.35,66.37,14269.0,60.65,60.714,60.6408,60.6591,14269.0
2017-11-01 11:00:00,66.36,66.37,66.31,66.34,29425.0,60.65,60.6591,60.6043,60.6317,29425.0
2017-11-01 11:05:00,66.34,66.35,66.28,66.3,51780.0,60.6317,60.6408,60.5769,60.5951,51780.0
2017-11-01 11:10:00,66.3,66.32,66.25,66.26,45971.0,60.5951,60.6134,60.5494,60.5586,45971.0
2017-11-01 11:15:00,66.25,66.28,66.15,66.25,79882.0,60.5494,60.5769,60.458,60.5494,79882.0
2017-11-01 11:20:00,66.23,66.37,66.23,66.37,15929.0,60.5312,60.6591,60.5312,60.6591,15929.0
2017-11-01 11:25:00,66.36,66.4,66.34,66.38,9025.0,60.65,60.6865,60.6317,60.6683,9025.0
2017-11-01 11:30:00,66.4,66.45,66.36,66.36,13496.0,60.6865,60.7322,60.65,60.65,13496.0
2017-11-01 11:35:00,66.37,66.44,66.37,66.44,7197.0,60.6591,60.7231,60.6591,60.7231,7197.0
2017-11-01 11:40:00,66.44,66.47,66.42,66.43,14846.0,60.7231,60.7505,60.7048,60.714,14846.0
2017-11-01 11:45:00,66.43,66.52,66.41,66.51,12427.0,60.714,60.7962,60.6957,60.7871,12427.0
2017-11-01 11:50:00,66.52,66.53,66.46,66.46,10969.0,60.7962,60.8053,60.7414,60.7414,10969.0
2017-11-01 11:55:00,66.47,66.48,66.44,66.46,14330.0,60.7505,60.7596,60.7231,60.7414,14330.0
2017-11-01 12:00:00,66.46,66.53,66.44,66.51,16982.0,60.7414,60.8053,60.7231,60.7871,16982.0
2017-11-01 12:05:00,66.51,66.53,66.44,66.48,13743.0,60.7871,60.8053,60.7231,60.7596,13743.0
2017-11-01 12:10:00,66.48,66.52,66.47,66.47,14591.0,60.7596,60.7962,60.7505,60.7505,14591.0
2017-11-01 12:15:00,66.49,66.49,66.42,66.48,14164.0,60.7688,60.7688,60.7048,60.7596,14164.0
2017-11-01 12:20:00,66.48,66.49,66.44,66.47,8821.0,60.7596,60.7688,60.7231,60.7505,8821.0
2017-11-01 12:25:00,66.48,66.48,66.42,66.43,9788.0,60.7596,60.7596,60.7048,60.714,9788.0
2017-11-01 12:30:00,66.44,66.46,66.38,66.39,10124.0,60.7231,60.7414,60.6683,60.6774,10124.0
2017-11-01 12:35:00,66.38,66.4,66.35,66.39,10063.0,60.6683,60.6865,60.6408,60.6774,10063.0
2017-11-01 12:40:00,66.39,66.39,66.36,66.38,6195.0,60.6774,60.6774,60.65,60.6683,6195.0
2017-11-01 12:45:00,66.39,66.39,66.33,66.35,18251.0,60.6774,60.6774,60.6226,60.6408,18251.0
2017-11-01 12:50:00,66.35,66.36,66.33,66.34,11100.0,60.6408,60.65,60.6226,60.6317,11100.0
2017-11-01 12:55:00,66.34,66.38,66.34,66.38,9740.0,60.6317,60.6683,60.6317,60.6683,9740.0
2017-11-01 13:00:00,66.38,66.42,66.38,66.42,20100.0,60.6683,60.7048,60.6683,60.7048,20100.0
2017-11-01 13:05:00,66.41,66.42,66.37,66.4,14138.0,60.6957,60.7048,60.6591,60.6865,14138.0
2017-11-01 13:10:00,66.39,66.43,66.38,66.41,18358.0,60.6774,60.714,60.6683,60.6957,18358.0
2017-11-01 13:15:00,66.41,66.43,66.36,66.4,11359.0,60.6957,60.714,60.65,60.6865,11359.0
2017-11-01 13:20:00,66.39,66.4,66.33,66.34,21358.0,60.6774,60.6865,60.6226,60.6317,21358.0
2017-11-01 13:25:00,66.34,66.36,66.32,66.33,18008.0,60.6317,60.65,60.6134,60.6226,18008.0
2017-11-01 13:30:00,66.33,66.33,66.29,66.31,23061.0,60.6226,60.6226,60.586,60.6043,23061.0
2017-11-01 13:35:00,66.3,66.32,66.29,66.31,7666.0,60.5951,60.6134,60.586,60.6043,7666.0
2017-11-01 13:40:00,66.31,66.32,66.3,66.31,7023.0,60.6043,60.6134,60.5951,60.6043,7023.0
2017-11-01 13:45:00,66.31,66.32,66.24,66.24,16489.0,60.6043,60.6134,60.5403,60.5403,16489.0
2017-11-01 13:50:00,66.25,66.26,66.19,66.21,14860.0,60.5494,60.5586,60.4946,60.5129,14860.0
2017-11-01 13:55:00,66.2,66.22,66.09,66.2,50538.0,60.5037,60.522,60.4032,60.5037,50538.0
2017-11-01 14:00:00,66.2,66.23,66.15,66.2,18658.0,60.5037,60.5312,60.458,60.5037,18658.0
2017-11-01 14:05:00,66.19,66.22,66.1,66.1,20380.0,60.4946,60.522,60.4123,60.4123,20380.0
2017-11-01 14:10:00,66.11,66.15,66.07,66.08,46039.0,60.4215,60.458,60.3849,60.3941,46039.0
2017-11-01 14:15:00,66.08,66.13,66.05,66.1,27988.0,60.3941,60.4398,60.3666,60.4123,27988.0
2017-11-01 14:20:00,66.11,66.13,66.07,66.08,15422.0,60.4215,60.4398,60.3849,60.3941,15422.0
2017-11-01 14:25:00,66.07,66.11,66.02,66.04,15860.0,60.3849,60.4215,60.3392,60.3575,15860.0
2017-11-01 14:30:00,66.04,66.06,66.02,66.04,22441.0,60.3575,60.3758,60.3392,60.3575,22441.0
2017-11-01 14:35:00,66.04,66.06,66.02,66.03,32860.0,60.3575,60.3758,60.3392,60.3484,32860.0
2017-11-01 14:40:00,66.02,66.04,65.97,66.03,21640.0,60.3392,60.3575,60.2935,60.3484,21640.0
2017-11-01 14:45:00,66.03,66.04,66.0,66.02,15372.0,60.3484,60.3575,60.321,60.3392,15372.0
2017-11-01 14:50:00,66.02,66.04,65.92,65.94,38647.0,60.3392,60.3575,60.2478,60.2661,38647.0
2017-11-01 14:55:00,65.94,65.95,65.82,65.83,50563.0,60.2661,60.2753,60.1564,60.1656,50563.0
2017-11-01 15:00:00,65.84,65.84,65.77,65.78,37070.0,60.1747,60.1747,60.1107,60.1199,37070.0
2017-11-01 15:05:00,65.79,65.8,65.68,65.7,42767.0,60.129,60.1382,60.0285,60.0468,42767.0
2017-11-01 15:10:00,65.7,65.7,65.32,65.46,242920.0,60.0468,60.0468,59.6995,59.8274,242920.0
2017-11-01 15:15:00,65.46,65.46,65.22,65.35,120612.0,59.8274,59.8274,59.6081,59.7269,120612.0
2017-11-01 15:20:00,65.34,65.34,64.98,65.02,161473.0,59.7177,59.7177,59.3887,59.4253,161473.0
2017-11-01 15:25:00,65.02,65.11,64.77,64.8,216135.0,59.4253,59.5075,59.1968,59.2242,216135.0
2017-11-01 15:30:00,64.83,65.13,64.82,65.11,307394.0,59.2516,59.5258,59.2425,59.5075,307394.0
2017-11-01 15:35:00,65.11,65.17,64.92,64.97,140019.0,59.5075,59.5624,59.3339,59.3796,140019.0
2017-11-01 15:40:00,64.97,64.98,64.65,64.66,227485.0,59.3796,59.3887,59.0871,59.0963,227485.0
2017-11-01 15:45:00,64.66,64.73,64.14,64.31,587121.0,59.0963,59.1602,58.621,58.7764,587121.0
2017-11-01 15:50:00,64.31,64.64,64.29,64.43,439124.0,58.7764,59.078,58.7581,58.886,439124.0
2017-11-01 15:55:00,64.44,64.58,64.41,64.58,500211.0,58.8952,59.0231,58.8678,59.0231,500211.0
2017-11-02 09:30:00,64.57,64.81,64.47,64.78,104828.0,59.014,59.2333,58.9226,59.2059,104828.0
2017-11-02 09:35:00,64.77,64.79,64.68,64.69,136412.0,59.1968,59.2151,59.1145,59.1237,136412.0
2017-11-02 09:40:00,64.7,65.02,64.67,65.02,113583.0,59.1328,59.4253,59.1054,59.4253,113583.0
2017-11-02 09:45:00,65.02,65.38,65.02,65.38,63049.0,59.4253,59.7543,59.4253,59.7543,63049.0
2017-11-02 09:50:00,65.37,65.38,65.19,65.21,86673.0,59.7452,59.7543,59.5806,59.5989,86673.0
2017-11-02 09:55:00,65.21,65.57,65.21,65.55,49976.0,59.5989,59.928,59.5989,59.9097,49976.0
2017-11-02 10:00:00,65.55,65.56,65.1,65.1,67874.0,59.9097,59.9188,59.4984,59.4984,67874.0
2017-11-02 10:05:00,65.13,65.18,64.98,65.0,62784.0,59.5258,59.5715,59.3887,59.407,62784.0
2017-11-02 10:10:00,65.02,65.08,64.89,64.92,69204.0,59.4253,59.4801,59.3065,59.3339,69204.0
2017-11-02 10:15:00,64.92,64.98,64.85,64.88,55974.0,59.3339,59.3887,59.2699,59.2973,55974.0
2017-11-02 10:20:00,64.87,64.98,64.72,64.72,144871.0,59.2882,59.3887,59.1511,59.1511,144871.0
2017-11-02 10:25:00,64.72,64.84,64.72,64.75,35736.0,59.1511,59.2608,59.1511,59.1785,35736.0
2017-11-02 10:30:00,64.73,64.96,64.73,64.96,73068.0,59.1602,59.3704,59.1602,59.3704,73068.0
2017-11-02 10:35:00,64.96,64.97,64.83,64.85,30150.0,59.3704,59.3796,59.2516,59.2699,30150.0
2017-11-02 10:40:00,64.83,64.88,64.77,64.85,32091.0,59.2516,59.2973,59.1968,59.2699,32091.0
2017-11-02 10:45:00,64.85,64.86,64.64,64.64,41171.0,59.2699,59.279,59.078,59.078,41171.0
2017-11-02 10:50:00,64.64,64.7,64.6,64.61,40331.0,59.078,59.1328,59.0414,59.0506,40331.0
2017-11-02 10:55:00,64.61,64.65,64.49,64.49,37205.0,59.0506,59.0871,58.9409,58.9409,37205.0
2017-11-02 11:00:00,64.49,64.61,64.49,64.57,44082.0,58.9409,59.0506,58.9409,59.014,44082.0
2017-11-02 11:05:00,64.58,64.61,64.48,64.48,26387.0,59.0231,59.0506,58.9317,58.9317,26387.0
2017-11-02 11:10:00,64.48,64.55,64.45,64.5,42687.0,58.9317,58.9957,58.9043,58.95,42687.0
2017-11-02 11:15:00,64.51,64.51,64.35,64.37,48100.0,58.9592,58.9592,58.8129,58.8312,48100.0
2017-11-02 11:20:00,64.39,64.45,64.39,64.45,25261.0,58.8495,58.9043,58.8495,58.9043,25261.0
2017-11-02 11:25:00,64.45,64.45,64.2,64.22,61179.0,58.9043,58.9043,58.6758,58.6941,61179.0
2017-11-02 11:30:00,64.23,64.26,64.18,64.26,37905.0,58.7033,58.7307,58.6576,58.7307,37905.0
2017-11-02 11:35:00,64.25,64.44,64.24,64.44,43061.0,58.7215,58.8952,58.7124,58.8952,43061.0
2017-11-02 11:40:00,64.45,64.75,64.45,64.71,147695.0,58.9043,59.1785,58.9043,59.142,147695.0
2017-11-02 11:45:00,64.71,64.94,64.58,64.91,173480.0,59.142,59.3522,59.0231,59.3247,173480.0
2017-11-02 11:50:00,64.94,65.12,64.83,65.11,159573.0,59.3522,59.5167,59.2516,59.5075,159573.0
2017-11-02 11:55:00,65.13,65.53,65.12,65.52,109031.0,59.5258,59.8914,59.5167,59.8823,109031.0
2017-11-02 12:00:00,65.54,65.54,65.43,65.52,73655.0,59.9005,59.9005,59.8,59.8823,73655.0
2017-11-02 12:05:00,65.53,65.64,65.47,65.57,66720.0,59.8914,59.9919,59.8366,59.928,66720.0
2017-11-02 12:10:00,65.57,65.68,65.55,65.63,29418.0,59.928,60.0285,59.9097,59.9828,29418.0
2017-11-02 12:15:00,65.64,65.64,65.38,65.45,43519.0,59.9919,59.9919,59.7543,59.8183,43519.0
2017-11-02 12:20:00,65.42,65.42,65.17,65.22,67318.0,59.7909,59.7909,59.5624,59.6081,67318.0
2017-11-02 12:25:00,65.22,65.29,65.21,65.23,20882.0,59.6081,59.672,59.5989,59.6172,20882.0
2017-11-02 12:30:00,65.23,65.27,65.17,65.19,24849.0,59.6172,59.6538,59.5624,59.5806,24849.0
2017-11-02 12:35:00,65.2,65.22,65.11,65.14,22585.0,59.5898,59.6081,59.5075,59.535,22585.0
2017-11-02 12:40:00,65.14,65.14,65.02,65.05,96823.0,59.535,59.535,59.4253,59.4527,96823.0
2017-11-02 12:45:00,65.04,65.07,64.87,64.88,36174.0,59.4436,59.471,59.2882,59.2973,36174.0
2017-11-02 12:50:00,64.9,64.93,64.86,64.9,18947.0,59.3156,59.343,59.279,59.3156,18947.0
2017-11-02 12:55:00,64.89,65.0,64.89,64.99,41103.0,59.3065,59.407,59.3065,59.3979,41103.0
2017-11-02 13:00:00,64.99,65.14,64.98,65.03,55768.0,59.3979,59.535,59.3887,59.4344,55768.0
2017-11-02 13:05:00,65.02,65.03,64.9,64.95,20975.0,59.4253,59.4344,59.3156,59.3613,20975.0
2017-11-02 13:10:00,64.97,65.07,64.97,65.04,24478.0,59.3796,59.471,59.3796,59.4436,24478.0
2017-11-02 13:15:00,65.04,65.07,65.02,65.06,15003.0,59.4436,59.471,59.4253,59.4618,15003.0
2017-11-02 13:20:00,65.05,65.05,65.01,65.02,19875.0,59.4527,59.4527,59.4161,59.4253,19875.0
2017-11-02 13:25:00,65.02,65.04,65.0,65.03,15528.0,59.4253,59.4436,59.407,59.4344,15528.0
2017-11-02 13:30:00,65.03,65.03,64.9,64.94,30401.0,59.4344,59.4344,59.3156,59.3522,30401.0
2017-11-02 13:35:00,64.94,64.97,64.92,64.95,27546.0,59.3522,59.3796,59.3339,59.3613,27546.0
2017-11-02 13:40:00,64.95,64.99,64.94,64.94,20695.0,59.3613,59.3979,59.3522,59.3522,20695.0
2017-11-02 13:45:00,64.95,64.95,64.9,64.94,19750.0,59.3613,59.3613,59.3156,59.3522,19750.0
2017-11-02 13:50:00,64.94,65.1,64.93,65.09,26918.0,59.3522,59.4984,59.343,59.4893,26918.0
2017-11-02 13:55:00,65.08,65.12,65.04,65.05,14006.0,59.4801,59.5167,59.4436,59.4527,14006.0
2017-11-02 14:00:00,65.05,65.1,65.04,65.06,15870.0,59.4527,59.4984,59.4436,59.4618,15870.0
2017-11-02 14:05:00,65.06,65.13,65.04,65.13,20289.0,59.4618,59.5258,59.4436,59.5258,20289.0
2017-11-02 14:10:00,65.13,65.14,65.1,65.1,19753.0,59.5258,59.535,59.4984,59.4984,19753.0
2017-11-02 14:15:00,65.09,65.17,65.09,65.14,27301.0,59.4893,59.5624,59.4893,59.535,27301.0
2017-11-02 14:20:00,65.14,65.15,65.11,65.13,15585.0,59.535,59.5441,59.5075,59.5258,15585.0
2017-11-02 14:25:00,65.13,65.18,65.13,65.17,20261.0,59.5258,59.5715,59.5258,59.5624,20261.0
2017-11-02 14:30:00,65.17,65.17,65.07,65.07,33857.0,59.5624,59.5624,59.471,59.471,33857.0
2017-11-02 14:35:00,65.08,65.1,65.05,65.07,26205.0,59.4801,59.4984,59.4527,59.471,26205.0
2017-11-02 14:40:00,65.06,65.07,65.0,65.01,18268.0,59.4618,59.471,59.407,59.4161,18268.0
2017-11-02 14:45:00,65.02,65.08,65.01,65.08,16884.0,59.4253,59.4801,59.4161,59.4801,16884.0
2017-11-02 14:50:00,65.08,65.1,65.03,65.06,24951.0,59.4801,59.4984,59.4344,59.4618,24951.0
2017-11-02 14:55:00,65.07,65.12,65.04,65.04,37217.0,59.471,59.5167,59.4436,59.4436,37217.0
2017-11-02 15:00:00,65.06,65.17,65.05,65.14,22884.0,59.4618,59.5624,59.4527,59.535,22884.0
2017-11-02 15:05:00,65.14,65.18,65.13,65.16,31351.0,59.535,59.5715,59.5258,59.5532,31351.0
2017-11-02 15:10:00,65.15,65.23,65.15,65.21,67950.0,59.5441,59.6172,59.5441,59.5989,67950.0
2017-11-02 15:15:00,65.21,65.22,65.15,65.16,30039.0,59.5989,59.6081,59.5441,59.5532,30039.0
2017-11-02 15:20:00,65.17,65.21,65.16,65.2,24370.0,59.5624,59.5989,59.5532,59.5898,24370.0
2017-11-02 15:25:00,65.2,65.26,65.2,65.25,50691.0,59.5898,59.6446,59.5898,59.6355,50691.0
2017-11-02 15:30:00,65.24,65.25,65.18,65.2,41968.0,59.6263,59.6355,59.5715,59.5898,41968.0
2017-11-02 15:35:00,65.2,65.28,65.2,65.21,59364.0,59.5898,59.6629,59.5898,59.5989,59364.0
2017-11-02 15:40:00,65.22,65.27,65.2,65.2,59872.0,59.6081,59.6538,59.5898,59.5898,59872.0
2017-11-02 15:45:00,65.2,65.28,65.19,65.25,63345.0,59.5898,59.6629,59.5806,59.6355,63345.0
2017-11-02 15:50:00,65.26,65.26,65.19,65.2,87728.0,59.6446,59.6446,59.5806,59.5898,87728.0
2017-11-02 15:55:00,65.19,65.22,65.16,65.2,210071.0,59.5806,59.6081,59.5532,59.5898,210071.0
2017-11-03 09:30:00,65.33,65.58,65.3,65.3,39253.0,59.7086,59.9371,59.6812,59.6812,39253.0
2017-11-03 09:35:00,65.3,65.5,65.3,65.5,29251.0,59.6812,59.864,59.6812,59.864,29251.0
2017-11-03 09:40:00,65.51,65.52,65.38,65.48,21827.0,59.8731,59.8823,59.7543,59.8457,21827.0
2017-11-03 09:45:00,65.45,65.46,65.25,65.32,31228.0,59.8183,59.8274,59.6355,59.6995,31228.0
2017-11-03 09:50:00,65.32,65.48,65.32,65.4,28416.0,59.6995,59.8457,59.6995,59.7726,28416.0
2017-11-03 09:55:00,65.4,65.44,65.39,65.41,12747.0,59.7726,59.8091,59.7634,59.7817,12747.0
2017-11-03 10:00:00,65.4,65.49,65.36,65.4,21212.0,59.7726,59.8548,59.736,59.7726,21212.0
2017-11-03 10:05:00,65.39,65.49,65.38,65.47,13002.0,59.7634,59.8548,59.7543,59.8366,13002.0
2017-11-03 10:10:00,65.47,65.5,65.4,65.45,16431.0,59.8366,59.864,59.7726,59.8183,16431.0
2017-11-03 10:15:00,65.45,65.51,65.42,65.51,13467.0,59.8183,59.8731,59.7909,59.8731,13467.0
2017-11-03 10:20:00,65.52,65.64,65.5,65.59,16614.0,59.8823,59.9919,59.864,59.9462,16614.0
2017-11-03 10:25:00,65.58,65.58,65.51,65.53,15904.0,59.9371,59.9371,59.8731,59.8914,15904.0
2017-11-03 10:30:00,65.52,65.53,65.44,65.52,16426.0,59.8823,59.8914,59.8091,59.8823,16426.0
2017-11-03 10:35:00,65.52,65.52,65.48,65.52,7834.0,59.8823,59.8823,59.8457,59.8823,7834.0
2017-11-03 10:40:00,65.51,65.51,65.45,65.47,10347.0,59.8731,59.8731,59.8183,59.8366,10347.0
2017-11-03 10:45:00,65.48,65.48,65.46,65.48,4104.0,59.8457,59.8457,59.8274,59.8457,4104.0
2017-11-03 10:50:00,65.47,65.48,65.4,65.44,20332.0,59.8366,59.8457,59.7726,59.8091,20332.0
2017-11-03 10:55:00,65.44,65.48,65.42,65.45,9435.0,59.8091,59.8457,59.7909,59.8183,9435.0
2017-11-03 11:00:00,65.45,65.46,65.39,65.42,26553.0,59.8183,59.8274,59.7634,59.7909,26553.0
2017-11-03 11:05:00,65.42,65.45,65.41,65.43,12623.0,59.7909,59.8183,59.7817,59.8,12623.0
2017-11-03 11:10:00,65.43,65.44,65.37,65.37,8811.0,59.8,59.8091,59.7452,59.7452,8811.0
2017-11-03 11:15:00,65.37,65.42,65.37,65.41,12737.0,59.7452,59.7909,59.7452,59.7817,12737.0
2017-11-03 11:20:00,65.42,65.45,65.41,65.45,4618.0,59.7909,59.8183,59.7817,59.8183,4618.0
2017-11-03 11:25:00,65.44,65.5,65.43,65.5,10967.0,59.8091,59.864,59.8,59.864,10967.0
2017-11-03 11:30:00,65.5,65.52,65.47,65.48,7550.0,59.864,59.8823,59.8366,59.8457,7550.0
2017-11-03 11:35:00,65.48,65.48,65.45,65.47,6897.0,59.8457,59.8457,59.8183,59.8366,6897.0
2017-11-03 11:40:00,65.47,65.5,65.46,65.49,7202.0,59.8366,59.864,59.8274,59.8548,7202.0
2017-11-03 11:45:00,65.5,65.56,65.5,65.55,9256.0,59.864,59.9188,59.864,59.9097,9256.0
2017-11-03 11:50:00,65.56,65.56,65.5,65.52,10216.0,59.9188,59.9188,59.864,59.8823,10216.0
2017-11-03 11:55:00,65.52,65.53,65.48,65.48,10881.0,59.8823,59.8914,59.8457,59.8457,10881.0
2017-11-03 12:00:00,65.48,65.52,65.47,65.52,9540.0,59.8457,59.8823,59.8366,59.8823,9540.0
2017-11-03 12:05:00,65.51,65.51,65.47,65.47,9608.0,59.8731,59.8731,59.8366,59.8366,9608.0
2017-11-03 12:10:00,65.48,65.53,65.47,65.52,6703.0,59.8457,59.8914,59.8366,59.8823,6703.0
2017-11-03 12:15:00,65.52,65.54,65.5,65.5,6784.0,59.8823,59.9005,59.864,59.864,6784.0
2017-11-03 12:20:00,65.48,65.48,65.4,65.41,7350.0,59.8457,59.8457,59.7726,59.7817,7350.0
2017-11-03 12:25:00,65.42,65.44,65.4,65.42,8904.0,59.7909,59.8091,59.7726,59.7909,8904.0
2017-11-03 12:30:00,65.43,65.45,65.42,65.42,8098.0,59.8,59.8183,59.7909,59.7909,8098.0
2017-11-03 12:35:00,65.42,65.51,65.42,65.46,10234.0,59.7909,59.8731,59.7909,59.8274,10234.0
2017-11-03 12:40:00,65.46,65.46,65.4,65.41,7222.0,59.8274,59.8274,59.7726,59.7817,7222.0
2017-11-03 12:45:00,65.42,65.49,65.42,65.49,10917.0,59.7909,59.8548,59.7909,59.8548,10917.0
2017-11-03 12:50:00,65.5,65.51,65.47,65.49,12142.0,59.864,59.8731,59.8366,59.8548,12142.0
2017-11-03 12:55:00,65.49,65.5,65.44,65.44,6500.0,59.8548,59.864,59.8091,59.8091,6500.0
2017-11-03 13:00:00,65.44,65.47,65.43,65.45,4873.0,59.8091,59.8366,59.8,59.8183,4873.0
2017-11-03 13:05:00,65.45,65.48,65.44,65.48,9739.0,59.8183,59.8457,59.8091,59.8457,9739.0
2017-11-03 13:10:00,65.48,65.49,65.46,65.47,8242.0,59.8457,59.8548,59.8274,59.8366,8242.0
2017-11-03 13:15:00,65.47,65.47,65.4,65.4,6579.0,59.8366,59.8366,59.7726,59.7726,6579.0
2017-11-03 13:20:00,65.41,65.42,65.4,65.41,8039.0,59.7817,59.7909,59.7726,59.7817,8039.0
2017-11-03 13:25:00,65.41,65.41,65.35,65.37,15179.0,59.7817,59.7817,59.7269,59.7452,15179.0
2017-11-03 13:30:00,65.37,65.41,65.37,65.4,15345.0,59.7452,59.7817,59.7452,59.7726,15345.0
2017-11-03 13:35:00,65.39,65.42,65.38,65.41,9757.0,59.7634,59.7909,59.7543,59.7817,9757.0
2017-11-03 13:40:00,65.41,65.46,65.4,65.46,15522.0,59.7817,59.8274,59.7726,59.8274,15522.0
2017-11-03 13:45:00,65.46,65.47,65.45,65.46,6203.0,59.8274,59.8366,59.8183,59.8274,6203.0
2017-11-03 13:50:00,65.45,65.47,65.44,65.45,19120.0,59.8183,59.8366,59.8091,59.8183,19120.0
2017-11-03 13:55:00,65.44,65.45,65.42,65.42,3259.0,59.8091,59.8183,59.7909,59.7909,3259.0
2017-11-03 14:00:00,65.42,65.43,65.39,65.41,39564.0,59.7909,59.8,59.7634,59.7817,39564.0
2017-11-03 14:05:00,65.41,65.41,65.38,65.4,11377.0,59.7817,59.7817,59.7543,59.7726,11377.0
2017-11-03 14:10:00,65.39,65.4,65.37,65.37,8765.0,59.7634,59.7726,59.7452,59.7452,8765.0
2017-11-03 14:15:00,65.38,65.38,65.37,65.38,6700.0,59.7543,59.7543,59.7452,59.7543,6700.0
2017-11-03 14:20:00,65.39,65.39,65.38,65.39,5793.0,59.7634,59.7634,59.7543,59.7634,5793.0
2017-11-03 14:25:00,65.39,65.41,65.36,65.4,27314.0,59.7634,59.7817,59.736,59.7726,27314.0
2017-11-03 14:30:00,65.4,65.41,65.36,65.38,30611.0,59.7726,59.7817,59.736,59.7543,30611.0
2017-11-03 14:35:00,65.37,65.38,65.3,65.31,9297.0,59.7452,59.7543,59.6812,59.6903,9297.0
2017-11-03 14:40:00,65.32,65.32,65.3,65.31,5673.0,59.6995,59.6995,59.6812,59.6903,5673.0
2017-11-03 14:45:00,65.31,65.31,65.25,65.25,13166.0,59.6903,59.6903,59.6355,59.6355,13166.0
2017-11-03 14:50:00,65.25,65.26,65.21,65.22,12137.0,59.6355,59.6446,59.5989,59.6081,12137.0
2017-11-03 14:55:00,65.23,65.34,65.22,65.3,19017.0,59.6172,59.7177,59.6081,59.6812,19017.0
2017-11-03 15:00:00,65.31,65.32,65.25,65.28,17963.0,59.6903,59.6995,59.6355,59.6629,17963.0
2017-11-03 15:05:00,65.28,65.32,65.27,65.32,13419.0,59.6629,59.6995,59.6538,59.6995,13419.0
2017-11-03 15:10:00,65.33,65.33,65.26,65.27,14194.0,59.7086,59.7086,59.6446,59.6538,14194.0
2017-11-03 15:15:00,65.27,65.28,65.24,65.25,14107.0,59.6538,59.6629,59.6263,59.6355,14107.0
2017-11-03 15:20:00,65.25,65.26,65.24,65.25,6986.0,59.6355,59.6446,59.6263,59.6355,6986.0
2017-11-03 15:25:00,65.25,65.26,65.23,65.26,19362.0,59.6355,59.6446,59.6172,59.6446,19362.0
2017-11-03 15:30:00,65.26,65.28,65.25,65.26,15639.0,59.6446,59.6629,59.6355,59.6446,15639.0
2017-11-03 15:35:00,65.26,65.32,65.26,65.32,22801.0,59.6446,59.6995,59.6446,59.6995,22801.0
2017-11-03 15:40:00,65.32,65.36,65.31,65.35,40720.0,59.6995,59.736,59.6903,59.7269,40720.0
2017-11-03 15:45:00,65.36,65.36,65.3,65.34,47950.0,59.736,59.736,59.6812,59.7177,47950.0
2017-11-03 15:50:00,65.35,65.37,65.32,65.33,70675.0,59.7269,59.7452,59.6995,59.7086,70675.0
2017-11-03 15:55:00,65.34,65.43,65.33,65.43,231674.0,59.7177,59.8,59.7086,59.8,231674.0
2017-11-06 09:30:00,65.37,65.92,65.37,65.82,122698.0,59.7452,60.2478,59.7452,60.1564,122698.0
2017-11-06 09:35:00,65.81,66.03,65.69,65.98,54020.0,60.1473,60.3484,60.0376,60.3027,54020.0
2017-11-06 09:40:00,65.98,66.04,65.63,65.66,63824.0,60.3027,60.3575,59.9828,60.0102,63824.0
2017-11-06 09:45:00,65.65,65.75,65.61,65.65,29853.0,60.0011,60.0925,59.9645,60.0011,29853.0
2017-11-06 09:50:00,65.65,65.82,65.65,65.82,49668.0,60.0011,60.1564,60.0011,60.1564,49668.0
2017-11-06 09:55:00,65.82,65.94,65.8,65.8,28926.0,60.1564,60.2661,60.1382,60.1382,28926.0
2017-11-06 10:00:00,65.82,65.88,65.79,65.87,49380.0,60.1564,60.2113,60.129,60.2021,49380.0
2017-11-06 10:05:00,65.87,65.92,65.75,65.76,37465.0,60.2021,60.2478,60.0925,60.1016,37465.0
2017-11-06 10:10:00,65.78,65.93,65.77,65.92,31489.0,60.1199,60.257,60.1107,60.2478,31489.0
2017-11-06 10:15:00,65.93,66.16,65.93,66.13,38437.0,60.257,60.4672,60.257,60.4398,38437.0
2017-11-06 10:20:00,66.13,66.31,66.09,66.31,60459.0,60.4398,60.6043,60.4032,60.6043,60459.0
2017-11-06 10:25:00,66.33,66.37,66.24,66.31,43017.0,60.6226,60.6591,60.5403,60.6043,43017.0
2017-11-06 10:30:00,66.31,66.4,66.18,66.19,34452.0,60.6043,60.6865,60.4855,60.4946,34452.0
2017-11-06 10:35:00,66.19,66.28,66.1,66.1,32362.0,60.4946,60.5769,60.4123,60.4123,32362.0
2017-11-06 10:40:00,66.1,66.22,66.08,66.22,30245.0,60.4123,60.522,60.3941,60.522,30245.0
2017-11-06 10:45:00,66.23,66.25,66.16,66.17,24736.0,60.5312,60.5494,60.4672,60.4763,24736.0
2017-11-06 10:50:00,66.16,66.16,66.12,66.13,23683.0,60.4672,60.4672,60.4306,60.4398,23683.0
2017-11-06 10:55:00,66.13,66.18,66.11,66.13,38779.0,60.4398,60.4855,60.4215,60.4398,38779.0
2017-11-06 11:00:00,66.13,66.2,66.12,66.19,56084.0,60.4398,60.5037,60.4306,60.4946,56084.0
2017-11-06 11:05:00,66.19,66.22,66.09,66.1,23043.0,60.4946,60.522,60.4032,60.4123,23043.0
2017-11-06 11:10:00,66.1,66.11,65.95,65.95,26974.0,60.4123,60.4215,60.2753,60.2753,26974.0
2017-11-06 11:15:00,65.94,66.06,65.93,66.06,17874.0,60.2661,60.3758,60.257,60.3758,17874.0
2017-11-06 11:20:00,66.06,66.09,66.02,66.06,20300.0,60.3758,60.4032,60.3392,60.3758,20300.0
2017-11-06 11:25:00,66.06,66.07,66.02,66.06,24207.0,60.3758,60.3849,60.3392,60.3758,24207.0
2017-11-06 11:30:00,66.07,66.13,66.02,66.07,38645.0,60.3849,60.4398,60.3392,60.3849,38645.0
2017-11-06 11:35:00,66.04,66.06,66.0,66.03,18447.0,60.3575,60.3758,60.321,60.3484,18447.0
2017-11-06 11:40:00,66.03,66.03,65.93,65.95,19101.0,60.3484,60.3484,60.257,60.2753,19101.0
2017-11-06 11:45:00,65.95,66.03,65.94,65.96,78957.0,60.2753,60.3484,60.2661,60.2844,78957.0
2017-11-06 11:50:00,65.97,65.97,65.82,65.84,12570.0,60.2935,60.2935,60.1564,60.1747,12570.0
2017-11-06 11:55:00,65.85,65.87,65.8,65.84,8214.0,60.1839,60.2021,60.1382,60.1747,8214.0
2017-11-06 12:00:00,65.84,65.85,65.79,65.85,10961.0,60.1747,60.1839,60.129,60.1839,10961.0
2017-11-06 12:05:00,65.86,65.86,65.78,65.79,13583.0,60.193,60.193,60.1199,60.129,13583.0
2017-11-06 12:10:00,65.79,65.86,65.79,65.84,8809.0,60.129,60.193,60.129,60.1747,8809.0
2017-11-06 12:15:00,65.84,65.87,65.78,65.79,25028.0,60.1747,60.2021,60.1199,60.129,25028.0
2017-11-06 12:20:00,65.79,65.87,65.77,65.86,14687.0,60.129,60.2021,60.1107,60.193,14687.0
2017-11-06 12:25:00,65.86,65.9,65.82,65.9,11986.0,60.193,60.2296,60.1564,60.2296,11986.0
2017-11-06 12:30:00,65.91,65.92,65.88,65.9,13884.0,60.2387,60.2478,60.2113,60.2296,13884.0
2017-11-06 12:35:00,65.9,65.92,65.85,65.9,11408.0,60.2296,60.2478,60.1839,60.2296,11408.0
2017-11-06 12:40:00,65.89,65.9,65.86,65.88,12599.0,60.2204,60.2296,60.193,60.2113,12599.0
2017-11-06 12:45:00,65.88,65.88,65.79,65.8,10735.0,60.2113,60.2113,60.129,60.1382,10735.0
2017-11-06 12:50:00,65.81,65.85,65.8,65.82,7570.0,60.1473,60.1839,60.1382,60.1564,7570.0
2017-11-06 12:55:00,65.82,65.87,65.81,65.86,6860.0,60.1564,60.2021,60.1473,60.193,6860.0
2017-11-06 13:00:00,65.86,65.88,65.85,65.87,5579.0,60.193,60.2113,60.1839,60.2021,5579.0
2017-11-06 13:05:00,65.87,65.89,65.85,65.89,11836.0,60.2021,60.2204,60.1839,60.2204,11836.0
2017-11-06 13:10:00,65.89,65.92,65.85,65.88,17210.0,60.2204,60.2478,60.1839,60.2113,17210.0
2017-11-06 13:15:00,65.88,65.88,65.83,65.85,10217.0,60.2113,60.2113,60.1656,60.1839,10217.0
2017-11-06 13:20:00,65.85,65.9,65.82,65.88,11892.0,60.1839,60.2296,60.1564,60.2113,11892.0
2017-11-06 13:25:00,65.88,65.89,65.84,65.84,12811.0,60.2113,60.2204,60.1747,60.1747,12811.0
2017-11-06 13:30:00,65.85,65.87,65.83,65.84,39720.0,60.1839,60.2021,60.1656,60.1747,39720.0
2017-11-06 13:35:00,65.85,65.87,65.81,65.84,23484.0,60.1839,60.2021,60.1473,60.1747,23484.0
2017-11-06 13:40:00,65.84,65.85,65.81,65.81,29349.0,60.1747,60.1839,60.1473,60.1473,29349.0
2017-11-06 13:45:00,65.81,65.86,65.81,65.84,15548.0,60.1473,60.193,60.1473,60.1747,15548.0
2017-11-06 13:50:00,65.85,65.87,65.85,65.87,18693.0,60.1839,60.2021,60.1839,60.2021,18693.0
2017-11-06 13:55:00,65.86,65.98,65.86,65.97,11274.0,60.193,60.3027,60.193,60.2935,11274.0
2017-11-06 14:00:00,65.97,65.98,65.93,65.95,18067.0,60.2935,60.3027,60.257,60.2753,18067.0
2017-11-06 14:05:00,65.95,66.03,65.95,66.02,19741.0,60.2753,60.3484,60.2753,60.3392,19741.0
2017-11-06 14:10:00,66.03,66.06,65.99,65.99,22339.0,60.3484,60.3758,60.3118,60.3118,22339.0
2017-11-06 14:15:00,65.99,65.99,65.91,65.95,24384.0,60.3118,60.3118,60.2387,60.2753,24384.0
2017-11-06 14:20:00,65.95,65.97,65.91,65.93,22412.0,60.2753,60.2935,60.2387,60.257,22412.0
2017-11-06 14:25:00,65.93,65.94,65.82,65.83,23113.0,60.257,60.2661,60.1564,60.1656,23113.0
2017-11-06 14:30:00,65.83,65.85,65.76,65.82,40940.0,60.1656,60.1839,60.1016,60.1564,40940.0
2017-11-06 14:35:00,65.83,65.84,65.79,65.82,33446.0,60.1656,60.1747,60.129,60.1564,33446.0
2017-11-06 14:40:00,65.82,65.85,65.77,65.81,51765.0,60.1564,60.1839,60.1107,60.1473,51765.0
2017-11-06 14:45:00,65.81,65.85,65.76,65.85,36565.0,60.1473,60.1839,60.1016,60.1839,36565.0
2017-11-06 14:50:00,65.85,65.95,65.85,65.9,20849.0,60.1839,60.2753,60.1839,60.2296,20849.0
2017-11-06 14:55:00,65.9,65.91,65.88,65.9,12677.0,60.2296,60.2387,60.2113,60.2296,12677.0
2017-11-06 15:00:00,65.89,65.91,65.88,65.89,11055.0,60.2204,60.2387,60.2113,60.2204,11055.0
2017-11-06 15:05:00,65.89,65.9,65.84,65.86,14596.0,60.2204,60.2296,60.1747,60.193,14596.0
2017-11-06 15:10:00,65.86,65.86,65.77,65.8,33691.0,60.193,60.193,60.1107,60.1382,33691.0
2017-11-06 15:15:00,65.8,65.81,65.76,65.76,15302.0,60.1382,60.1473,60.1016,60.1016,15302.0
2017-11-06 15:20:00,65.76,65.78,65.74,65.75,20018.0,60.1016,60.1199,60.0833,60.0925,20018.0
2017-11-06 15:25:00,65.74,65.76,65.71,65.72,16374.0,60.0833,60.1016,60.0559,60.065,16374.0
2017-11-06 15:30:00,65.72,65.76,65.71,65.75,21336.0,60.065,60.1016,60.0559,60.0925,21336.0
2017-11-06 15:35:00,65.75,65.77,65.73,65.74,60413.0,60.0925,60.1107,60.0742,60.0833,60413.0
2017-11-06 15:40:00,65.75,65.76,65.71,65.72,40252.0,60.0925,60.1016,60.0559,60.065,40252.0
2017-11-06 15:45:00,65.72,65.74,65.71,65.74,47994.0,60.065,60.0833,60.0559,60.0833,47994.0
2017-11-06 15:50:00,65.73,65.74,65.69,65.71,58228.0,60.0742,60.0833,60.0376,60.0559,58228.0
2017-11-06 15:55:00,65.7,65.75,65.61,65.68,277516.0,60.0468,60.0925,59.9645,60.0285,277516.0
2017-11-07 09:30:00,66.87,67.81,66.57,67.62,275309.0,61.1161,61.9752,60.8419,61.8016,275309.0
2017-11-07 09:35:00,67.62,67.75,67.32,67.53,119829.0,61.8016,61.9204,61.5274,61.7193,119829.0
2017-11-07 09:40:00,67.53,67.56,67.04,67.18,99484.0,61.7193,61.7467,61.2715,61.3994,99484.0
2017-11-07 09:45:00,67.2,67.48,67.05,67.41,106164.0,61.4177,61.6736,61.2806,61.6096,106164.0
2017-11-07 09:50:00,67.4,67.43,67.14,67.23,77560.0,61.6005,61.6279,61.3629,61.4451,77560.0
2017-11-07 09:55:00,67.24,67.35,67.11,67.11,68865.0,61.4543,61.5548,61.3354,61.3354,68865.0
2017-11-07 10:00:00,67.11,67.22,66.96,66.97,60856.0,61.3354,61.436,61.1983,61.2075,60856.0
2017-11-07 10:05:00,66.99,67.05,66.93,66.95,29223.0,61.2258,61.2806,61.1709,61.1892,29223.0
2017-11-07 10:10:00,66.94,67.22,66.88,67.14,75192.0,61.1801,61.436,61.1252,61.3629,75192.0
2017-11-07 10:15:00,67.15,67.26,66.94,66.95,44169.0,61.372,61.4725,61.1801,61.1892,44169.0
2017-11-07 10:20:00,66.96,66.97,66.6,66.66,72298.0,61.1983,61.2075,60.8693,60.9242,72298.0
2017-11-07 10:25:00,66.67,66.69,66.14,66.21,127413.0,60.9333,60.9516,60.4489,60.5129,127413.0
2017-11-07 10:30:00,66.22,66.4,66.12,66.29,68662.0,60.522,60.6865,60.4306,60.586,68662.0
2017-11-07 10:35:00,66.29,66.51,66.09,66.17,68570.0,60.586,60.7871,60.4032,60.4763,68570.0
2017-11-07 10:40:00,66.18,66.32,66.16,66.27,59529.0,60.4855,60.6134,60.4672,60.5677,59529.0
2017-11-07 10:45:00,66.26,66.33,66.17,66.33,56657.0,60.5586,60.6226,60.4763,60.6226,56657.0
2017-11-07 10:50:00,66.31,66.73,66.3,66.73,59385.0,60.6043,60.9881,60.5951,60.9881,59385.0
2017-11-07 10:55:00,66.74,66.81,66.59,66.64,49199.0,60.9973,61.0613,60.8602,60.9059,49199.0
2017-11-07 11:00:00,66.62,66.66,66.48,66.63,45133.0,60.8876,60.9242,60.7596,60.8967,45133.0
2017-11-07 11:05:00,66.66,66.66,66.42,66.46,33165.0,60.9242,60.9242,60.7048,60.7414,33165.0
2017-11-07 11:10:00,66.46,66.49,66.35,66.35,45384.0,60.7414,60.7688,60.6408,60.6408,45384.0
2017-11-07 11:15:00,66.35,66.35,66.03,66.08,29222.0,60.6408,60.6408,60.3484,60.3941,29222.0
2017-11-07 11:20:00,66.01,66.12,66.0,66.08,30799.0,60.3301,60.4306,60.321,60.3941,30799.0
2017-11-07 11:25:00,66.08,66.15,66.05,66.13,20232.0,60.3941,60.458,60.3666,60.4398,20232.0
2017-11-07 11:30:00,66.13,66.17,66.07,66.09,22325.0,60.4398,60.4763,60.3849,60.4032,22325.0
2017-11-07 11:35:00,66.08,66.19,66.08,66.1,14736.0,60.3941,60.4946,60.3941,60.4123,14736.0
2017-11-07 11:40:00,66.1,66.1,66.01,66.06,19240.0,60.4123,60.4123,60.3301,60.3758,19240.0
2017-11-07 11:45:00,66.07,66.22,66.03,66.18,32862.0,60.3849,60.522,60.3484,60.4855,32862.0
2017-11-07 11:50:00,66.19,66.27,66.17,66.17,17756.0,60.4946,60.5677,60.4763,60.4763,17756.0
2017-11-07 11:55:00,66.18,66.18,66.07,66.14,39335.0,60.4855,60.4855,60.3849,60.4489,39335.0
2017-11-07 12:00:00,66.14,66.22,66.02,66.14,33467.0,60.4489,60.522,60.3392,60.4489,33467.0
2017-11-07 12:05:00,66.15,66.31,66.14,66.29,25488.0,60.458,60.6043,60.4489,60.586,25488.0
2017-11-07 12:10:00,66.3,66.38,66.22,66.31,24408.0,60.5951,60.6683,60.522,60.6043,24408.0
2017-11-07 12:15:00,66.31,66.35,66.25,66.28,16202.0,60.6043,60.6408,60.5494,60.5769,16202.0
2017-11-07 12:20:00,66.28,66.31,66.27,66.29,13606.0,60.5769,60.6043,60.5677,60.586,13606.0
2017-11-07 12:25:00,66.29,66.35,66.26,66.33,16203.0,60.586,60.6408,60.5586,60.6226,16203.0
2017-11-07 12:30:00,66.33,66.41,66.32,66.41,10343.0,60.6226,60.6957,60.6134,60.6957,10343.0
2017-11-07 12:35:00,66.41,66.49,66.35,66.48,37356.0,60.6957,60.7688,60.6408,60.7596,37356.0
2017-11-07 12:40:00,66.48,66.48,66.36,66.39,38079.0,60.7596,60.7596,60.65,60.6774,38079.0
2017-11-07 12:45:00,66.4,66.48,66.33,66.35,39668.0,60.6865,60.7596,60.6226,60.6408,39668.0
2017-11-07 12:50:00,66.36,66.39,66.27,66.33,47840.0,60.65,60.6774,60.5677,60.6226,47840.0
2017-11-07 12:55:00,66.33,66.55,66.31,66.54,25564.0,60.6226,60.8236,60.6043,60.8145,25564.0
2017-11-07 13:00:00,66.53,66.58,66.5,66.58,6304.0,60.8053,60.851,60.7779,60.851,6304.0
2017-11-07 13:05:00,66.55,66.6,66.55,66.57,11587.0,60.8236,60.8693,60.8236,60.8419,11587.0
2017-11-07 13:10:00,66.58,66.59,66.52,66.52,5351.0,60.851,60.8602,60.7962,60.7962,5351.0
2017-11-07 13:15:00,66.5,66.55,66.48,66.53,8940.0,60.7779,60.8236,60.7596,60.8053,8940.0
2017-11-07 13:20:00,66.53,66.55,66.45,66.5,9794.0,60.8053,60.8236,60.7322,60.7779,9794.0
2017-11-07 13:25:00,66.5,66.57,66.44,66.56,12096.0,60.7779,60.8419,60.7231,60.8328,12096.0
2017-11-07 13:30:00,66.56,66.6,66.53,66.6,13199.0,60.8328,60.8693,60.8053,60.8693,13199.0
2017-11-07 13:35:00,66.59,66.69,66.58,66.68,14792.0,60.8602,60.9516,60.851,60.9424,14792.0
2017-11-07 13:40:00,66.67,66.8,66.67,66.8,29189.0,60.9333,61.0521,60.9333,61.0521,29189.0
2017-11-07 13:45:00,66.79,66.83,66.71,66.78,31092.0,61.043,61.0795,60.9699,61.0338,31092.0
2017-11-07 13:50:00,66.77,66.8,66.7,66.75,14233.0,61.0247,61.0521,60.9607,61.0064,14233.0
2017-11-07 13:55:00,66.75,66.75,66.63,66.65,15698.0,61.0064,61.0064,60.8967,60.915,15698.0
2017-11-07 14:00:00,66.65,66.68,66.62,66.62,17427.0,60.915,60.9424,60.8876,60.8876,17427.0
2017-11-07 14:05:00,66.61,66.64,66.46,66.46,23096.0,60.8785,60.9059,60.7414,60.7414,23096.0
2017-11-07 14:10:00,66.45,66.51,66.42,66.42,20845.0,60.7322,60.7871,60.7048,60.7048,20845.0
2017-11-07 14:15:00,66.43,66.46,66.4,66.45,14914.0,60.714,60.7414,60.6865,60.7322,14914.0
2017-11-07 14:20:00,66.44,66.45,66.39,66.39,11112.0,60.7231,60.7322,60.6774,60.6774,11112.0
2017-11-07 14:25:00,66.39,66.42,66.36,66.39,20206.0,60.6774,60.7048,60.65,60.6774,20206.0
2017-11-07 14:30:00,66.38,66.42,66.33,66.36,30722.0,60.6683,60.7048,60.6226,60.65,30722.0
2017-11-07 14:35:00,66.35,66.37,66.27,66.27,28967.0,60.6408,60.6591,60.5677,60.5677,28967.0
2017-11-07 14:40:00,66.26,66.29,66.24,66.27,12909.0,60.5586,60.586,60.5403,60.5677,12909.0
2017-11-07 14:45:00,66.26,66.27,66.21,66.21,10871.0,60.5586,60.5677,60.5129,60.5129,10871.0
2017-11-07 14:50:00,66.21,66.25,66.19,66.25,13998.0,60.5129,60.5494,60.4946,60.5494,13998.0
2017-11-07 14:55:00,66.25,66.3,66.24,66.26,10536.0,60.5494,60.5951,60.5403,60.5586,10536.0
2017-11-07 15:00:00,66.25,66.27,66.17,66.23,29192.0,60.5494,60.5677,60.4763,60.5312,29192.0
2017-11-07 15:05:00,66.23,66.27,66.21,66.23,14906.0,60.5312,60.5677,60.5129,60.5312,14906.0
2017-11-07 15:10:00,66.23,66.31,66.23,66.26,15353.0,60.5312,60.6043,60.5312,60.5586,15353.0
2017-11-07 15:15:00,66.26,66.31,66.25,66.29,12793.0,60.5586,60.6043,60.5494,60.586,12793.0
2017-11-07 15:20:00,66.28,66.29,66.21,66.22,17419.0,60.5769,60.586,60.5129,60.522,17419.0
2017-11-07 15:25:00,66.22,66.27,66.21,66.27,13793.0,60.522,60.5677,60.5129,60.5677,13793.0
2017-11-07 15:30:00,66.27,66.33,66.26,66.33,31907.0,60.5677,60.6226,60.5586,60.6226,31907.0
2017-11-07 15:35:00,66.34,66.42,66.31,66.38,39269.0,60.6317,60.7048,60.6043,60.6683,39269.0
2017-11-07 15:40:00,66.38,66.4,66.31,66.4,42268.0,60.6683,60.6865,60.6043,60.6865,42268.0
2017-11-07 15:45:00,66.39,66.4,66.32,66.32,52197.0,60.6774,60.6865,60.6134,60.6134,52197.0
2017-11-07 15:50:00,66.33,66.43,66.33,66.41,45726.0,60.6226,60.714,60.6226,60.6957,45726.0
2017-11-07 15:55:00,66.41,66.42,66.36,66.39,137199.0,60.6957,60.7048,60.65,60.6774,137199.0
2017-11-08 09:30:00,65.81,66.06,65.61,65.87,87889.0,60.1473,60.3758,59.9645,60.2021,87889.0
2017-11-08 09:35:00,65.88,66.04,65.61,65.64,41102.0,60.2113,60.3575,59.9645,59.9919,41102.0
2017-11-08 09:40:00,65.63,65.82,65.49,65.77,35830.0,59.9828,60.1564,59.8548,60.1107,35830.0
2017-11-08 09:45:00,65.78,65.85,65.69,65.75,46552.0,60.1199,60.1839,60.0376,60.0925,46552.0
2017-11-08 09:50:00,65.77,65.83,65.68,65.75,20850.0,60.1107,60.1656,60.0285,60.0925,20850.0
2017-11-08 09:55:00,65.76,65.81,65.72,65.76,29375.0,60.1016,60.1473,60.065,60.1016,29375.0
2017-11-08 10:00:00,65.76,65.8,65.63,65.68,50564.0,60.1016,60.1382,59.9828,60.0285,50564.0
2017-11-08 10:05:00,65.67,65.69,65.58,65.63,18010.0,60.0193,60.0376,59.9371,59.9828,18010.0
2017-11-08 10:10:00,65.62,65.79,65.59,65.73,44743.0,59.9736,60.129,59.9462,60.0742,44743.0
2017-11-08 10:15:00,65.74,65.76,65.46,65.46,21541.0,60.0833,60.1016,59.8274,59.8274,21541.0
2017-11-08 10:20:00,65.47,65.48,65.36,65.42,34536.0,59.8366,59.8457,59.736,59.7909,34536.0
2017-11-08 10:25:00,65.42,65.49,65.35,65.39,22829.0,59.7909,59.8548,59.7269,59.7634,22829.0
2017-11-08 10:30:00,65.4,65.43,65.3,65.35,31402.0,59.7726,59.8,59.6812,59.7269,31402.0
2017-11-08 10:35:00,65.34,65.36,65.27,65.28,25785.0,59.7177,59.736,59.6538,59.6629,25785.0
2017-11-08 10:40:00,65.29,65.29,65.16,65.18,50579.0,59.672,59.672,59.5532,59.5715,50579.0
2017-11-08 10:45:00,65.18,65.24,65.16,65.22,27871.0,59.5715,59.6263,59.5532,59.6081,27871.0
2017-11-08 10:50:00,65.21,65.31,65.21,65.25,21237.0,59.5989,59.6903,59.5989,59.6355,21237.0
2017-11-08 10:55:00,65.26,65.35,65.26,65.3,20428.0,59.6446,59.7269,59.6446,59.6812,20428.0
2017-11-08 11:00:00,65.29,65.44,65.29,65.41,27814.0,59.672,59.8091,59.672,59.7817,27814.0
2017-11-08 11:05:00,65.42,65.68,65.42,65.59,38803.0,59.7909,60.0285,59.7909,59.9462,38803.0
2017-11-08 11:10:00,65.58,65.64,65.51,65.62,27539.0,59.9371,59.9919,59.8731,59.9736,27539.0
2017-11-08 11:15:00,65.63,65.67,65.51,65.55,44932.0,59.9828,60.0193,59.8731,59.9097,44932.0
2017-11-08 11:20:00,65.56,65.56,65.48,65.53,19212.0,59.9188,59.9188,59.8457,59.8914,19212.0
2017-11-08 11:25:00,65.52,65.59,65.49,65.56,18301.0,59.8823,59.9462,59.8548,59.9188,18301.0
2017-11-08 11:30:00,65.55,65.56,65.48,65.48,38739.0,59.9097,59.9188,59.8457,59.8457,38739.0
2017-11-08 11:35:00,65.48,65.49,65.38,65.45,33521.0,59.8457,59.8548,59.7543,59.8183,33521.0
2017-11-08 11:40:00,65.45,65.56,65.45,65.56,29442.0,59.8183,59.9188,59.8183,59.9188,29442.0
2017-11-08 11:45:00,65.56,65.78,65.55,65.78,26833.0,59.9188,60.1199,59.9097,60.1199,26833.0
2017-11-08 11:50:00,65.78,65.78,65.58,65.59,42560.0,60.1199,60.1199,59.9371,59.9462,42560.0
2017-11-08 11:55:00,65.59,65.78,65.57,65.73,28134.0,59.9462,60.1199,59.928,60.0742,28134.0
2017-11-08 12:00:00,65.74,65.88,65.74,65.85,16260.0,60.0833,60.2113,60.0833,60.1839,16260.0
2017-11-08 12:05:00,65.85,65.96,65.76,65.82,29023.0,60.1839,60.2844,60.1016,60.1564,29023.0
2017-11-08 12:10:00,65.82,65.97,65.78,65.91,43722.0,60.1564,60.2935,60.1199,60.2387,43722.0
2017-11-08 12:15:00,65.92,66.0,65.91,65.98,16523.0,60.2478,60.321,60.2387,60.3027,16523.0
2017-11-08 12:20:00,65.98,65.99,65.89,65.89,37999.0,60.3027,60.3118,60.2204,60.2204,37999.0
2017-11-08 12:25:00,65.88,65.9,65.8,65.84,16934.0,60.2113,60.2296,60.1382,60.1747,16934.0
2017-11-08 12:30:00,65.85,65.87,65.81,65.81,10700.0,60.1839,60.2021,60.1473,60.1473,10700.0
2017-11-08 12:35:00,65.81,65.81,65.71,65.74,14970.0,60.1473,60.1473,60.0559,60.0833,14970.0
2017-11-08 12:40:00,65.72,65.74,65.7,65.73,7526.0,60.065,60.0833,60.0468,60.0742,7526.0
2017-11-08 12:45:00,65.73,65.77,65.7,65.72,12100.0,60.0742,60.1107,60.0468,60.065,12100.0
2017-11-08 12:50:00,65.72,65.75,65.72,65.73,10080.0,60.065,60.0925,60.065,60.0742,10080.0
2017-11-08 12:55:00,65.73,65.74,65.67,65.69,11199.0,60.0742,60.0833,60.0193,60.0376,11199.0
2017-11-08 13:00:00,65.69,65.74,65.67,65.74,26657.0,60.0376,60.0833,60.0193,60.0833,26657.0
2017-11-08 13:05:00,65.74,65.76,65.69,65.74,10968.0,60.0833,60.1016,60.0376,60.0833,10968.0
2017-11-08 13:10:00,65.74,65.82,65.72,65.82,10601.0,60.0833,60.1564,60.065,60.1564,10601.0
2017-11-08 13:15:00,65.82,65.89,65.82,65.86,9087.0,60.1564,60.2204,60.1564,60.193,9087.0
2017-11-08 13:20:00,65.85,65.87,65.83,65.84,16018.0,60.1839,60.2021,60.1656,60.1747,16018.0
2017-11-08 13:25:00,65.84,65.86,65.79,65.85,16470.0,60.1747,60.193,60.129,60.1839,16470.0
2017-11-08 13:30:00,65.84,65.86,65.81,65.82,5171.0,60.1747,60.193,60.1473,60.1564,5171.0
2017-11-08 13:35:00,65.82,65.83,65.75,65.78,28262.0,60.1564,60.1656,60.0925,60.1199,28262.0
2017-11-08 13:40:00,65.78,65.79,65.75,65.77,6298.0,60.1199,60.129,60.0925,60.1107,6298.0
2017-11-08 13:45:00,65.77,65.77,65.74,65.75,5821.0,60.1107,60.1107,60.0833,60.0925,5821.0
2017-11-08 13:50:00,65.74,65.8,65.74,65.79,5112.0,60.0833,60.1382,60.0833,60.129,5112.0
2017-11-08 13:55:00,65.79,65.83,65.78,65.81,6817.0,60.129,60.1656,60.1199,60.1473,6817.0
2017-11-08 14:00:00,65.8,65.83,65.79,65.81,9881.0,60.1382,60.1656,60.129,60.1473,9881.0
2017-11-08 14:05:00,65.8,65.83,65.79,65.81,18167.0,60.1382,60.1656,60.129,60.1473,18167.0
2017-11-08 14:10:00,65.81,65.83,65.79,65.8,10665.0,60.1473,60.1656,60.129,60.1382,10665.0
2017-11-08 14:15:00,65.81,65.82,65.78,65.79,10271.0,60.1473,60.1564,60.1199,60.129,10271.0
2017-11-08 14:20:00,65.79,65.82,65.78,65.81,17178.0,60.129,60.1564,60.1199,60.1473,17178.0
2017-11-08 14:25:00,65.81,65.81,65.75,65.77,13343.0,60.1473,60.1473,60.0925,60.1107,13343.0
2017-11-08 14:30:00,65.76,65.79,65.74,65.76,12173.0,60.1016,60.129,60.0833,60.1016,12173.0
2017-11-08 14:35:00,65.77,65.8,65.76,65.78,9254.0,60.1107,60.1382,60.1016,60.1199,9254.0
2017-11-08 14:40:00,65.78,65.86,65.76,65.84,15419.0,60.1199,60.193,60.1016,60.1747,15419.0
2017-11-08 14:45:00,65.83,65.91,65.83,65.88,63512.0,60.1656,60.2387,60.1656,60.2113,63512.0
2017-11-08 14:50:00,65.88,65.88,65.81,65.85,13010.0,60.2113,60.2113,60.1473,60.1839,13010.0
2017-11-08 14:55:00,65.85,65.85,65.77,65.82,19324.0,60.1839,60.1839,60.1107,60.1564,19324.0
2017-11-08 15:00:00,65.81,65.87,65.81,65.83,10685.0,60.1473,60.2021,60.1473,60.1656,10685.0
2017-11-08 15:05:00,65.83,65.85,65.79,65.8,18566.0,60.1656,60.1839,60.129,60.1382,18566.0
2017-11-08 15:10:00,65.8,65.88,65.79,65.88,22990.0,60.1382,60.2113,60.129,60.2113,22990.0
2017-11-08 15:15:00,65.88,65.95,65.87,65.95,28060.0,60.2113,60.2753,60.2021,60.2753,28060.0
2017-11-08 15:20:00,65.94,65.94,65.87,65.91,18111.0,60.2661,60.2661,60.2021,60.2387,18111.0
2017-11-08 15:25:00,65.91,65.91,65.87,65.9,24117.0,60.2387,60.2387,60.2021,60.2296,24117.0
2017-11-08 15:30:00,65.91,65.91,65.86,65.89,27301.0,60.2387,60.2387,60.193,60.2204,27301.0
2017-11-08 15:35:00,65.89,65.92,65.86,65.92,18453.0,60.2204,60.2478,60.193,60.2478,18453.0
2017-11-08 15:40:00,65.92,65.93,65.83,65.84,34354.0,60.2478,60.257,60.1656,60.1747,34354.0
2017-11-08 15:45:00,65.85,65.86,65.74,65.76,39586.0,60.1839,60.193,60.0833,60.1016,39586.0
2017-11-08 15:50:00,65.76,65.78,65.72,65.76,52274.0,60.1016,60.1199,60.065,60.1016,52274.0
2017-11-08 15:55:00,65.77,65.95,65.76,65.93,169517.0,60.1107,60.2753,60.1016,60.257,169517.0
2017-11-09 09:30:00,65.73,65.92,65.59,65.77,66730.0,60.0742,60.2478,59.9462,60.1107,66730.0
2017-11-09 09:35:00,65.78,65.96,65.65,65.91,64154.0,60.1199,60.2844,60.0011,60.2387,64154.0
2017-11-09 09:40:00,65.89,66.01,65.85,65.86,25634.0,60.2204,60.3301,60.1839,60.193,25634.0
2017-11-09 09:45:00,65.86,65.93,65.76,65.76,11508.0,60.193,60.257,60.1016,60.1016,11508.0
2017-11-09 09:50:00,65.73,65.82,65.72,65.74,16639.0,60.0742,60.1564,60.065,60.0833,16639.0
2017-11-09 09:55:00,65.74,65.74,65.66,65.67,24861.0,60.0833,60.0833,60.0102,60.0193,24861.0
2017-11-09 10:00:00,65.67,65.79,65.6,65.6,21935.0,60.0193,60.129,59.9554,59.9554,21935.0
2017-11-09 10:05:00,65.64,65.87,65.64,65.87,14521.0,59.9919,60.2021,59.9919,60.2021,14521.0
2017-11-09 10:10:00,65.87,65.97,65.85,65.96,19353.0,60.2021,60.2935,60.1839,60.2844,19353.0
2017-11-09 10:15:00,65.95,65.97,65.9,65.95,15173.0,60.2753,60.2935,60.2296,60.2753,15173.0
2017-11-09 10:20:00,65.94,66.06,65.93,66.06,21703.0,60.2661,60.3758,60.257,60.3758,21703.0
2017-11-09 10:25:00,66.06,66.22,66.02,66.21,18826.0,60.3758,60.522,60.3392,60.5129,18826.0
2017-11-09 10:30:00,66.2,66.22,66.1,66.12,22655.0,60.5037,60.522,60.4123,60.4306,22655.0
2017-11-09 10:35:00,66.11,66.26,66.09,66.17,54557.0,60.4215,60.5586,60.4032,60.4763,54557.0
2017-11-09 10:40:00,66.18,66.29,66.14,66.28,25237.0,60.4855,60.586,60.4489,60.5769,25237.0
2017-11-09 10:45:00,66.28,66.41,66.27,66.36,61844.0,60.5769,60.6957,60.5677,60.65,61844.0
2017-11-09 10:50:00,66.36,66.46,66.32,66.44,70597.0,60.65,60.7414,60.6134,60.7231,70597.0
2017-11-09 10:55:00,66.43,66.46,66.34,66.36,27414.0,60.714,60.7414,60.6317,60.65,27414.0
2017-11-09 11:00:00,66.36,66.41,66.32,66.36,25928.0,60.65,60.6957,60.6134,60.65,25928.0
2017-11-09 11:05:00,66.37,66.43,66.37,66.42,14303.0,60.6591,60.714,60.6591,60.7048,14303.0
2017-11-09 11:10:00,66.42,66.43,66.13,66.13,22798.0,60.7048,60.714,60.4398,60.4398,22798.0
2017-11-09 11:15:00,66.12,66.18,66.1,66.15,14731.0,60.4306,60.4855,60.4123,60.458,14731.0
2017-11-09 11:20:00,66.16,66.17,66.08,66.09,17885.0,60.4672,60.4763,60.3941,60.4032,17885.0
2017-11-09 11:25:00,66.09,66.15,66.05,66.15,10937.0,60.4032,60.458,60.3666,60.458,10937.0
2017-11-09 11:30:00,66.16,66.18,66.11,66.17,18647.0,60.4672,60.4855,60.4215,60.4763,18647.0
2017-11-09 11:35:00,66.16,66.17,66.09,66.12,13094.0,60.4672,60.4763,60.4032,60.4306,13094.0
2017-11-09 11:40:00,66.12,66.2,66.09,66.14,15686.0,60.4306,60.5037,60.4032,60.4489,15686.0
2017-11-09 11:45:00,66.14,66.2,66.03,66.18,19585.0,60.4489,60.5037,60.3484,60.4855,19585.0
2017-11-09 11:50:00,66.17,66.26,66.17,66.26,27706.0,60.4763,60.5586,60.4763,60.5586,27706.0
2017-11-09 11:55:00,66.27,66.33,66.22,66.33,19532.0,60.5677,60.6226,60.522,60.6226,19532.0
2017-11-09 12:00:00,66.33,66.34,66.14,66.14,16699.0,60.6226,60.6317,60.4489,60.4489,16699.0
2017-11-09 12:05:00,66.14,66.22,66.14,66.16,19820.0,60.4489,60.522,60.4489,60.4672,19820.0
2017-11-09 12:10:00,66.16,66.16,65.89,65.91,31650.0,60.4672,60.4672,60.2204,60.2387,31650.0
2017-11-09 12:15:00,65.91,66.0,65.91,65.97,12208.0,60.2387,60.321,60.2387,60.2935,12208.0
2017-11-09 12:20:00,65.97,66.05,65.97,65.97,13536.0,60.2935,60.3666,60.2935,60.2935,13536.0
2017-11-09 12:25:00,65.94,65.99,65.86,65.93,28305.0,60.2661,60.3118,60.193,60.257,28305.0
2017-11-09 12:30:00,65.91,65.91,65.7,65.72,23567.0,60.2387,60.2387,60.0468,60.065,23567.0
2017-11-09 12:35:00,65.74,65.91,65.72,65.91,9376.0,60.0833,60.2387,60.065,60.2387,9376.0
2017-11-09 12:40:00,65.9,65.9,65.76,65.79,15608.0,60.2296,60.2296,60.1016,60.129,15608.0
2017-11-09 12:45:00,65.79,65.9,65.78,65.9,21330.0,60.129,60.2296,60.1199,60.2296,21330.0
2017-11-09 12:50:00,65.9,65.9,65.8,65.8,23513.0,60.2296,60.2296,60.1382,60.1382,23513.0
2017-11-09 12:55:00,65.8,65.82,65.75,65.82,22358.0,60.1382,60.1564,60.0925,60.1564,22358.0
2017-11-09 13:00:00,65.85,65.85,65.73,65.75,11331.0,60.1839,60.1839,60.0742,60.0925,11331.0
2017-11-09 13:05:00,65.74,65.81,65.72,65.79,15565.0,60.0833,60.1473,60.065,60.129,15565.0
2017-11-09 13:10:00,65.8,65.95,65.79,65.95,17776.0,60.1382,60.2753,60.129,60.2753,17776.0
2017-11-09 13:15:00,65.96,66.08,65.95,66.0,15294.0,60.2844,60.3941,60.2753,60.321,15294.0
2017-11-09 13:20:00,66.0,66.06,65.95,65.95,16614.0,60.321,60.3758,60.2753,60.2753,16614.0
2017-11-09 13:25:00,65.95,65.97,65.81,65.85,13800.0,60.2753,60.2935,60.1473,60.1839,13800.0
2017-11-09 13:30:00,65.85,65.9,65.73,65.75,28361.0,60.1839,60.2296,60.0742,60.0925,28361.0
2017-11-09 13:35:00,65.76,65.81,65.72,65.72,22480.0,60.1016,60.1473,60.065,60.065,22480.0
2017-11-09 13:40:00,65.73,65.82,65.7,65.8,17585.0,60.0742,60.1564,60.0468,60.1382,17585.0
2017-11-09 13:45:00,65.8,65.88,65.79,65.82,31597.0,60.1382,60.2113,60.129,60.1564,31597.0
2017-11-09 13:50:00,65.81,65.83,65.8,65.82,12122.0,60.1473,60.1656,60.1382,60.1564,12122.0
2017-11-09 13:55:00,65.83,65.85,65.82,65.83,21976.0,60.1656,60.1839,60.1564,60.1656,21976.0
2017-11-09 14:00:00,65.83,65.88,65.8,65.81,42034.0,60.1656,60.2113,60.1382,60.1473,42034.0
2017-11-09 14:05:00,65.8,65.81,65.73,65.79,33481.0,60.1382,60.1473,60.0742,60.129,33481.0
2017-11-09 14:10:00,65.78,65.81,65.75,65.75,14268.0,60.1199,60.1473,60.0925,60.0925,14268.0
2017-11-09 14:15:00,65.76,65.77,65.74,65.77,14830.0,60.1016,60.1107,60.0833,60.1107,14830.0
2017-11-09 14:20:00,65.76,65.79,65.73,65.75,10046.0,60.1016,60.129,60.0742,60.0925,10046.0
2017-11-09 14:25:00,65.75,65.75,65.71,65.72,12801.0,60.0925,60.0925,60.0559,60.065,12801.0
2017-11-09 14:30:00,65.73,65.88,65.72,65.85,23476.0,60.0742,60.2113,60.065,60.1839,23476.0
2017-11-09 14:35:00,65.84,65.87,65.79,65.83,13599.0,60.1747,60.2021,60.129,60.1656,13599.0
2017-11-09 14:40:00,65.85,65.85,65.78,65.81,10223.0,60.1839,60.1839,60.1199,60.1473,10223.0
2017-11-09 14:45:00,65.8,65.82,65.78,65.78,17102.0,60.1382,60.1564,60.1199,60.1199,17102.0
2017-11-09 14:50:00,65.78,65.82,65.77,65.8,14845.0,60.1199,60.1564,60.1107,60.1382,14845.0
2017-11-09 14:55:00,65.8,65.89,65.8,65.85,22507.0,60.1382,60.2204,60.1382,60.1839,22507.0
2017-11-09 15:00:00,65.85,65.92,65.85,65.87,21297.0,60.1839,60.2478,60.1839,60.2021,21297.0
2017-11-09 15:05:00,65.86,65.97,65.86,65.97,19389.0,60.193,60.2935,60.193,60.2935,19389.0
2017-11-09 15:10:00,65.98,66.01,65.94,66.0,16557.0,60.3027,60.3301,60.2661,60.321,16557.0
2017-11-09 15:15:00,66.0,66.0,65.94,65.97,15150.0,60.321,60.321,60.2661,60.2935,15150.0
2017-11-09 15:20:00,65.97,66.04,65.93,66.02,27581.0,60.2935,60.3575,60.257,60.3392,27581.0
2017-11-09 15:25:00,66.02,66.05,66.01,66.05,40826.0,60.3392,60.3666,60.3301,60.3666,40826.0
2017-11-09 15:30:00,66.05,66.11,66.04,66.1,47609.0,60.3666,60.4215,60.3575,60.4123,47609.0
2017-11-09 15:35:00,66.1,66.18,66.1,66.16,42083.0,60.4123,60.4855,60.4123,60.4672,42083.0
2017-11-09 15:40:00,66.16,66.21,66.13,66.2,62820.0,60.4672,60.5129,60.4398,60.5037,62820.0
2017-11-09 15:45:00,66.19,66.25,66.15,66.25,80649.0,60.4946,60.5494,60.458,60.5494,80649.0
2017-11-09 15:50:00,66.25,66.26,66.21,66.25,85546.0,60.5494,60.5586,60.5129,60.5494,85546.0
2017-11-09 15:55:00,66.25,66.28,66.15,66.18,175004.0,60.5494,60.5769,60.458,60.4855,175004.0
2017-11-10 09:30:00,65.79,66.05,64.92,64.93,207978.0,60.129,60.3666,59.3339,59.343,207978.0
2017-11-10 09:35:00,64.91,65.07,64.58,64.62,136355.0,59.3247,59.471,59.0231,59.0597,136355.0
2017-11-10 09:40:00,64.62,64.66,63.87,63.89,258517.0,59.0597,59.0963,58.3742,58.3925,258517.0
2017-11-10 09:45:00,63.92,64.17,63.6,64.05,279194.0,58.4199,58.6484,58.1275,58.5387,279194.0
2017-11-10 09:50:00,64.05,64.23,63.89,64.2,155678.0,58.5387,58.7033,58.3925,58.6758,155678.0
2017-11-10 09:55:00,64.21,64.38,64.02,64.32,128917.0,58.685,58.8403,58.5113,58.7855,128917.0
2017-11-10 10:00:00,64.3,64.7,64.25,64.5,131950.0,58.7672,59.1328,58.7215,58.95,131950.0
2017-11-10 10:05:00,64.5,64.61,64.43,64.44,86142.0,58.95,59.0506,58.886,58.8952,86142.0
2017-11-10 10:10:00,64.43,64.72,64.42,64.67,52480.0,58.886,59.1511,58.8769,59.1054,52480.0
2017-11-10 10:15:00,64.68,64.96,64.68,64.88,41510.0,59.1145,59.3704,59.1145,59.2973,41510.0
2017-11-10 10:20:00,64.89,65.05,64.86,64.96,76056.0,59.3065,59.4527,59.279,59.3704,76056.0
2017-11-10 10:25:00,64.96,65.02,64.56,64.56,110022.0,59.3704,59.4253,59.0049,59.0049,110022.0
2017-11-10 10:30:00,64.58,64.68,64.29,64.34,83247.0,59.0231,59.1145,58.7581,58.8038,83247.0
2017-11-10 10:35:00,64.35,64.57,64.35,64.53,67692.0,58.8129,59.014,58.8129,58.9774,67692.0
2017-11-10 10:40:00,64.53,64.71,64.53,64.56,34864.0,58.9774,59.142,58.9774,59.0049,34864.0
2017-11-10 10:45:00,64.59,64.77,64.53,64.66,30873.0,59.0323,59.1968,58.9774,59.0963,30873.0
2017-11-10 10:50:00,64.65,64.65,64.52,64.6,19404.0,59.0871,59.0871,58.9683,59.0414,19404.0
2017-11-10 10:55:00,64.61,64.75,64.55,64.71,36554.0,59.0506,59.1785,58.9957,59.142,36554.0
2017-11-10 11:00:00,64.7,64.73,64.64,64.66,25884.0,59.1328,59.1602,59.078,59.0963,25884.0
2017-11-10 11:05:00,64.66,64.76,64.64,64.67,27688.0,59.0963,59.1876,59.078,59.1054,27688.0
2017-11-10 11:10:00,64.67,64.7,64.63,64.63,26108.0,59.1054,59.1328,59.0688,59.0688,26108.0
2017-11-10 11:15:00,64.63,64.68,64.59,64.65,27784.0,59.0688,59.1145,59.0323,59.0871,27784.0
2017-11-10 11:20:00,64.65,64.78,64.61,64.74,34990.0,59.0871,59.2059,59.0506,59.1694,34990.0
2017-11-10 11:25:00,64.75,64.75,64.65,64.68,20850.0,59.1785,59.1785,59.0871,59.1145,20850.0
2017-11-10 11:30:00,64.65,64.66,64.6,64.6,11600.0,59.0871,59.0963,59.0414,59.0414,11600.0
2017-11-10 11:35:00,64.59,64.61,64.52,64.56,28682.0,59.0323,59.0506,58.9683,59.0049,28682.0
2017-11-10 11:40:00,64.56,64.66,64.52,64.66,43063.0,59.0049,59.0963,58.9683,59.0963,43063.0
2017-11-10 11:45:00,64.65,64.79,64.65,64.73,28565.0,59.0871,59.2151,59.0871,59.1602,28565.0
2017-11-10 11:50:00,64.74,64.86,64.74,64.84,13069.0,59.1694,59.279,59.1694,59.2608,13069.0
2017-11-10 11:55:00,64.84,64.94,64.82,64.92,15316.0,59.2608,59.3522,59.2425,59.3339,15316.0
2017-11-10 12:00:00,64.93,64.96,64.91,64.95,17523.0,59.343,59.3704,59.3247,59.3613,17523.0
2017-11-10 12:05:00,64.95,65.01,64.92,65.0,59682.0,59.3613,59.4161,59.3339,59.407,59682.0
2017-11-10 12:10:00,64.99,65.0,64.97,65.0,35238.0,59.3979,59.407,59.3796,59.407,35238.0
2017-11-10 12:15:00,64.99,65.0,64.95,64.99,22260.0,59.3979,59.407,59.3613,59.3979,22260.0
2017-11-10 12:20:00,64.99,65.01,64.93,65.0,48017.0,59.3979,59.4161,59.343,59.407,48017.0
2017-11-10 12:25:00,64.99,64.99,64.92,64.96,14627.0,59.3979,59.3979,59.3339,59.3704,14627.0
2017-11-10 12:30:00,64.96,64.97,64.91,64.96,16653.0,59.3704,59.3796,59.3247,59.3704,16653.0
2017-11-10 12:35:00,64.97,65.01,64.96,64.98,43304.0,59.3796,59.4161,59.3704,59.3887,43304.0
2017-11-10 12:40:00,64.98,65.0,64.97,64.98,20796.0,59.3887,59.407,59.3796,59.3887,20796.0
2017-11-10 12:45:00,64.98,64.98,64.91,64.91,15496.0,59.3887,59.3887,59.3247,59.3247,15496.0
2017-11-10 12:50:00,64.92,65.01,64.92,64.98,37620.0,59.3339,59.4161,59.3339,59.3887,37620.0
2017-11-10 12:55:00,64.98,64.99,64.95,64.97,16020.0,59.3887,59.3979,59.3613,59.3796,16020.0
2017-11-10 13:00:00,64.97,64.98,64.94,64.97,15951.0,59.3796,59.3887,59.3522,59.3796,15951.0
2017-11-10 13:05:00,64.96,64.96,64.94,64.94,8777.0,59.3704,59.3704,59.3522,59.3522,8777.0
2017-11-10 13:10:00,64.95,64.96,64.92,64.95,17018.0,59.3613,59.3704,59.3339,59.3613,17018.0
2017-11-10 13:15:00,64.95,64.96,64.93,64.93,8096.0,59.3613,59.3704,59.343,59.343,8096.0
2017-11-10 13:20:00,64.95,64.96,64.9,64.93,15045.0,59.3613,59.3704,59.3156,59.343,15045.0
2017-11-10 13:25:00,64.93,64.95,64.92,64.92,9839.0,59.343,59.3613,59.3339,59.3339,9839.0
2017-11-10 13:30:00,64.93,64.96,64.93,64.96,8558.0,59.343,59.3704,59.343,59.3704,8558.0
2017-11-10 13:35:00,64.95,64.98,64.9,64.94,21925.0,59.3613,59.3887,59.3156,59.3522,21925.0
2017-11-10 13:40:00,64.94,64.95,64.83,64.84,19478.0,59.3522,59.3613,59.2516,59.2608,19478.0
2017-11-10 13:45:00,64.85,64.85,64.78,64.8,16424.0,59.2699,59.2699,59.2059,59.2242,16424.0
2017-11-10 13:50:00,64.8,64.85,64.78,64.84,20778.0,59.2242,59.2699,59.2059,59.2608,20778.0
2017-11-10 13:55:00,64.85,64.85,64.78,64.81,9422.0,59.2699,59.2699,59.2059,59.2333,9422.0
2017-11-10 14:00:00,64.82,64.83,64.76,64.76,24556.0,59.2425,59.2516,59.1876,59.1876,24556.0
2017-11-10 14:05:00,64.76,64.8,64.74,64.79,22589.0,59.1876,59.2242,59.1694,59.2151,22589.0
2017-11-10 14:10:00,64.79,64.88,64.77,64.88,26895.0,59.2151,59.2973,59.1968,59.2973,26895.0
2017-11-10 14:15:00,64.89,64.93,64.83,64.83,11569.0,59.3065,59.343,59.2516,59.2516,11569.0
2017-11-10 14:20:00,64.83,64.92,64.82,64.9,20197.0,59.2516,59.3339,59.2425,59.3156,20197.0
2017-11-10 14:25:00,64.92,64.98,64.9,64.92,23295.0,59.3339,59.3887,59.3156,59.3339,23295.0
2017-11-10 14:30:00,64.92,64.94,64.86,64.86,20011.0,59.3339,59.3522,59.279,59.279,20011.0
2017-11-10 14:35:00,64.85,64.85,64.78,64.78,19425.0,59.2699,59.2699,59.2059,59.2059,19425.0
2017-11-10 14:40:00,64.78,64.8,64.71,64.72,26469.0,59.2059,59.2242,59.142,59.1511,26469.0
2017-11-10 14:45:00,64.71,64.72,64.63,64.69,33101.0,59.142,59.1511,59.0688,59.1237,33101.0
2017-11-10 14:50:00,64.69,64.69,64.63,64.64,19823.0,59.1237,59.1237,59.0688,59.078,19823.0
2017-11-10 14:55:00,64.64,64.67,64.59,64.63,22646.0,59.078,59.1054,59.0323,59.0688,22646.0
2017-11-10 15:00:00,64.63,64.65,64.6,64.64,25316.0,59.0688,59.0871,59.0414,59.078,25316.0
2017-11-10 15:05:00,64.64,64.69,64.63,64.65,30562.0,59.078,59.1237,59.0688,59.0871,30562.0
2017-11-10 15:10:00,64.66,64.69,64.64,64.69,25087.0,59.0963,59.1237,59.078,59.1237,25087.0
2017-11-10 15:15:00,64.69,64.71,64.68,64.69,38274.0,59.1237,59.142,59.1145,59.1237,38274.0
2017-11-10 15:20:00,64.69,64.69,64.64,64.64,32429.0,59.1237,59.1237,59.078,59.078,32429.0
2017-11-10 15:25:00,64.64,64.68,64.64,64.67,27632.0,59.078,59.1145,59.078,59.1054,27632.0
2017-11-10 15:30:00,64.67,64.69,64.59,64.6,60367.0,59.1054,59.1237,59.0323,59.0414,60367.0
2017-11-10 15:35:00,64.6,64.73,64.6,64.67,53373.0,59.0414,59.1602,59.0414,59.1054,53373.0
2017-11-10 15:40:00,64.66,64.69,64.63,64.64,43002.0,59.0963,59.1237,59.0688,59.078,43002.0
2017-11-10 15:45:00,64.63,64.67,64.63,64.67,57350.0,59.0688,59.1054,59.0688,59.1054,57350.0
2017-11-10 15:50:00,64.66,64.68,64.65,64.65,87080.0,59.0963,59.1145,59.0871,59.0871,87080.0
2017-11-10 15:55:00,64.65,64.68,64.63,64.65,145211.0,59.0871,59.1145,59.0688,59.0871,145211.0
2017-11-13 09:30:00,64.46,64.6,64.45,64.58,27938.0,58.9135,59.0414,58.9043,59.0231,27938.0
2017-11-13 09:35:00,64.58,64.92,64.56,64.86,36451.0,59.0231,59.3339,59.0049,59.279,36451.0
2017-11-13 09:40:00,64.84,65.39,64.82,65.24,89797.0,59.2608,59.7634,59.2425,59.6263,89797.0
2017-11-13 09:45:00,65.27,65.44,65.22,65.4,75129.0,59.6538,59.8091,59.6081,59.7726,75129.0
2017-11-13 09:50:00,65.4,65.6,65.39,65.53,54062.0,59.7726,59.9554,59.7634,59.8914,54062.0
2017-11-13 09:55:00,65.53,65.54,65.28,65.42,20068.0,59.8914,59.9005,59.6629,59.7909,20068.0
2017-11-13 10:00:00,65.43,65.43,65.31,65.32,28770.0,59.8,59.8,59.6903,59.6995,28770.0
2017-11-13 10:05:00,65.32,65.37,65.31,65.35,14219.0,59.6995,59.7452,59.6903,59.7269,14219.0
2017-11-13 10:10:00,65.35,65.43,65.18,65.19,18926.0,59.7269,59.8,59.5715,59.5806,18926.0
2017-11-13 10:15:00,65.18,65.2,65.08,65.14,29158.0,59.5715,59.5898,59.4801,59.535,29158.0
2017-11-13 10:20:00,65.13,65.2,65.1,65.2,23496.0,59.5258,59.5898,59.4984,59.5898,23496.0
2017-11-13 10:25:00,65.2,65.23,65.13,65.21,37437.0,59.5898,59.6172,59.5258,59.5989,37437.0
2017-11-13 10:30:00,65.2,65.21,65.12,65.12,17696.0,59.5898,59.5989,59.5167,59.5167,17696.0
2017-11-13 10:35:00,65.14,65.17,65.11,65.12,17504.0,59.535,59.5624,59.5075,59.5167,17504.0
2017-11-13 10:40:00,65.13,65.19,65.1,65.11,30536.0,59.5258,59.5806,59.4984,59.5075,30536.0
2017-11-13 10:45:00,65.1,65.18,65.08,65.17,20294.0,59.4984,59.5715,59.4801,59.5624,20294.0
2017-11-13 10:50:00,65.17,65.26,65.17,65.23,20553.0,59.5624,59.6446,59.5624,59.6172,20553.0
2017-11-13 10:55:00,65.23,65.27,65.18,65.25,26686.0,59.6172,59.6538,59.5715,59.6355,26686.0
2017-11-13 11:00:00,65.24,65.25,65.13,65.23,14758.0,59.6263,59.6355,59.5258,59.6172,14758.0
2017-11-13 11:05:00,65.22,65.31,65.21,65.29,15688.0,59.6081,59.6903,59.5989,59.672,15688.0
2017-11-13 11:10:00,65.3,65.38,65.29,65.38,7857.0,59.6812,59.7543,59.672,59.7543,7857.0
2017-11-13 11:15:00,65.35,65.44,65.34,65.41,19953.0,59.7269,59.8091,59.7177,59.7817,19953.0
2017-11-13 11:20:00,65.42,65.45,65.36,65.36,10664.0,59.7909,59.8183,59.736,59.736,10664.0
2017-11-13 11:25:00,65.36,65.38,65.33,65.37,15913.0,59.736,59.7543,59.7086,59.7452,15913.0
2017-11-13 11:30:00,65.36,65.37,65.29,65.33,16140.0,59.736,59.7452,59.672,59.7086,16140.0
2017-11-13 11:35:00,65.33,65.33,65.29,65.33,9906.0,59.7086,59.7086,59.672,59.7086,9906.0
2017-11-13 11:40:00,65.33,65.44,65.32,65.44,10730.0,59.7086,59.8091,59.6995,59.8091,10730.0
2017-11-13 11:45:00,65.44,65.44,65.37,65.4,9821.0,59.8091,59.8091,59.7452,59.7726,9821.0
2017-11-13 11:50:00,65.4,65.48,65.39,65.48,15237.0,59.7726,59.8457,59.7634,59.8457,15237.0
2017-11-13 11:55:00,65.46,65.47,65.44,65.45,5392.0,59.8274,59.8366,59.8091,59.8183,5392.0
2017-11-13 12:00:00,65.44,65.5,65.44,65.47,10224.0,59.8091,59.864,59.8091,59.8366,10224.0
2017-11-13 12:05:00,65.47,65.49,65.47,65.48,6668.0,59.8366,59.8548,59.8366,59.8457,6668.0
2017-11-13 12:10:00,65.47,65.48,65.45,65.47,18340.0,59.8366,59.8457,59.8183,59.8366,18340.0
2017-11-13 12:15:00,65.47,65.48,65.45,65.46,12815.0,59.8366,59.8457,59.8183,59.8274,12815.0
2017-11-13 12:20:00,65.47,65.47,65.45,65.45,10692.0,59.8366,59.8366,59.8183,59.8183,10692.0
2017-11-13 12:25:00,65.45,65.48,65.45,65.47,20394.0,59.8183,59.8457,59.8183,59.8366,20394.0
2017-11-13 12:30:00,65.47,65.53,65.47,65.53,11555.0,59.8366,59.8914,59.8366,59.8914,11555.0
2017-11-13 12:35:00,65.54,65.57,65.53,65.57,7800.0,59.9005,59.928,59.8914,59.928,7800.0
2017-11-13 12:40:00,65.57,65.63,65.57,65.57,14307.0,59.928,59.9828,59.928,59.928,14307.0
2017-11-13 12:45:00,65.57,65.6,65.57,65.58,15190.0,59.928,59.9554,59.928,59.9371,15190.0
2017-11-13 12:50:00,65.58,65.6,65.56,65.56,12627.0,59.9371,59.9554,59.9188,59.9188,12627.0
2017-11-13 12:55:00,65.57,65.57,65.47,65.49,15798.0,59.928,59.928,59.8366,59.8548,15798.0
2017-11-13 13:00:00,65.48,65.52,65.47,65.51,8975.0,59.8457,59.8823,59.8366,59.8731,8975.0
2017-11-13 13:05:00,65.5,65.51,65.47,65.51,14195.0,59.864,59.8731,59.8366,59.8731,14195.0
2017-11-13 13:10:00,65.52,65.53,65.5,65.52,7907.0,59.8823,59.8914,59.864,59.8823,7907.0
2017-11-13 13:15:00,65.52,65.54,65.5,65.53,15025.0,59.8823,59.9005,59.864,59.8914,15025.0
2017-11-13 13:20:00,65.53,65.55,65.52,65.54,14198.0,59.8914,59.9097,59.8823,59.9005,14198.0
2017-11-13 13:25:00,65.54,65.62,65.53,65.6,10624.0,59.9005,59.9736,59.8914,59.9554,10624.0
2017-11-13 13:30:00,65.59,65.6,65.58,65.59,12911.0,59.9462,59.9554,59.9371,59.9462,12911.0
2017-11-13 13:35:00,65.59,65.61,65.51,65.53,20150.0,59.9462,59.9645,59.8731,59.8914,20150.0
2017-11-13 13:40:00,65.53,65.57,65.52,65.57,11688.0,59.8914,59.928,59.8823,59.928,11688.0
2017-11-13 13:45:00,65.58,65.65,65.57,65.62,13649.0,59.9371,60.0011,59.928,59.9736,13649.0
2017-11-13 13:50:00,65.63,65.65,65.62,65.63,12001.0,59.9828,60.0011,59.9736,59.9828,12001.0
2017-11-13 13:55:00,65.62,65.7,65.62,65.69,15978.0,59.9736,60.0468,59.9736,60.0376,15978.0
2017-11-13 14:00:00,65.69,65.74,65.67,65.72,30768.0,60.0376,60.0833,60.0193,60.065,30768.0
2017-11-13 14:05:00,65.72,65.77,65.71,65.77,23751.0,60.065,60.1107,60.0559,60.1107,23751.0
2017-11-13 14:10:00,65.77,65.77,65.62,65.62,15686.0,60.1107,60.1107,59.9736,59.9736,15686.0
2017-11-13 14:15:00,65.62,65.63,65.54,65.54,15854.0,59.9736,59.9828,59.9005,59.9005,15854.0
2017-11-13 14:20:00,65.55,65.62,65.53,65.61,28714.0,59.9097,59.9736,59.8914,59.9645,28714.0
2017-11-13 14:25:00,65.62,65.66,65.6,65.66,12006.0,59.9736,60.0102,59.9554,60.0102,12006.0
2017-11-13 14:30:00,65.67,65.67,65.6,65.61,22510.0,60.0193,60.0193,59.9554,59.9645,22510.0
2017-11-13 14:35:00,65.62,65.65,65.61,65.63,15691.0,59.9736,60.0011,59.9645,59.9828,15691.0
2017-11-13 14:40:00,65.63,65.66,65.63,65.63,21192.0,59.9828,60.0102,59.9828,59.9828,21192.0
2017-11-13 14:45:00,65.63,65.67,65.62,65.65,24912.0,59.9828,60.0193,59.9736,60.0011,24912.0
2017-11-13 14:50:00,65.64,65.65,65.56,65.56,18904.0,59.9919,60.0011,59.9188,59.9188,18904.0
2017-11-13 14:55:00,65.55,65.62,65.54,65.62,21919.0,59.9097,59.9736,59.9005,59.9736,21919.0
2017-11-13 15:00:00,65.62,65.69,65.6,65.65,25040.0,59.9736,60.0376,59.9554,60.0011,25040.0
2017-11-13 15:05:00,65.65,65.68,65.62,65.65,26650.0,60.0011,60.0285,59.9736,60.0011,26650.0
2017-11-13 15:10:00,65.66,65.68,65.65,65.67,19057.0,60.0102,60.0285,60.0011,60.0193,19057.0
2017-11-13 15:15:00,65.66,65.72,65.65,65.7,21565.0,60.0102,60.065,60.0011,60.0468,21565.0
2017-11-13 15:20:00,65.71,65.73,65.7,65.7,18995.0,60.0559,60.0742,60.0468,60.0468,18995.0
2017-11-13 15:25:00,65.7,65.71,65.68,65.68,21532.0,60.0468,60.0559,60.0285,60.0285,21532.0
2017-11-13 15:30:00,65.68,65.74,65.68,65.74,34007.0,60.0285,60.0833,60.0285,60.0833,34007.0
2017-11-13 15:35:00,65.74,65.89,65.73,65.79,63077.0,60.0833,60.2204,60.0742,60.129,63077.0
2017-11-13 15:40:00,65.79,65.86,65.75,65.85,68511.0,60.129,60.193,60.0925,60.1839,68511.0
2017-11-13 15:45:00,65.86,65.92,65.83,65.92,105439.0,60.193,60.2478,60.1656,60.2478,105439.0
2017-11-13 15:50:00,65.92,65.98,65.9,65.95,142039.0,60.2478,60.3027,60.2296,60.2753,142039.0
2017-11-13 15:55:00,65.96,66.02,65.95,65.98,238454.0,60.2844,60.3392,60.2753,60.3027,238454.0
2017-11-14 09:30:00,65.93,65.93,65.62,65.7,41610.0,60.257,60.257,59.9736,60.0468,41610.0
2017-11-14 09:35:00,65.66,65.75,65.53,65.53,41182.0,60.0102,60.0925,59.8914,59.8914,41182.0
2017-11-14 09:40:00,65.53,65.57,65.36,65.36,52889.0,59.8914,59.928,59.736,59.736,52889.0
2017-11-14 09:45:00,65.38,65.44,65.36,65.42,32140.0,59.7543,59.8091,59.736,59.7909,32140.0
2017-11-14 09:50:00,65.41,65.44,65.24,65.42,34219.0,59.7817,59.8091,59.6263,59.7909,34219.0
2017-11-14 09:55:00,65.44,65.54,65.44,65.47,12930.0,59.8091,59.9005,59.8091,59.8366,12930.0
2017-11-14 10:00:00,65.51,65.52,65.36,65.36,18688.0,59.8731,59.8823,59.736,59.736,18688.0
2017-11-14 10:05:00,65.35,65.4,65.25,65.29,39078.0,59.7269,59.7726,59.6355,59.672,39078.0
2017-11-14 10:10:00,65.31,65.35,65.24,65.29,61784.0,59.6903,59.7269,59.6263,59.672,61784.0
2017-11-14 10:15:00,65.3,65.42,65.28,65.4,23173.0,59.6812,59.7909,59.6629,59.7726,23173.0
2017-11-14 10:20:00,65.39,65.49,65.35,65.4,15791.0,59.7634,59.8548,59.7269,59.7726,15791.0
2017-11-14 10:25:00,65.4,65.45,65.34,65.37,13295.0,59.7726,59.8183,59.7177,59.7452,13295.0
2017-11-14 10:30:00,65.38,65.38,65.22,65.3,37795.0,59.7543,59.7543,59.6081,59.6812,37795.0
2017-11-14 10:35:00,65.28,65.48,65.23,65.48,24152.0,59.6629,59.8457,59.6172,59.8457,24152.0
2017-11-14 10:40:00,65.48,65.59,65.47,65.49,10364.0,59.8457,59.9462,59.8366,59.8548,10364.0
2017-11-14 10:45:00,65.48,65.61,65.45,65.59,9724.0,59.8457,59.9645,59.8183,59.9462,9724.0
2017-11-14 10:50:00,65.58,65.65,65.52,65.63,11155.0,59.9371,60.0011,59.8823,59.9828,11155.0
2017-11-14 10:55:00,65.64,65.69,65.64,65.67,15629.0,59.9919,60.0376,59.9919,60.0193,15629.0
2017-11-14 11:00:00,65.66,65.8,65.66,65.72,24094.0,60.0102,60.1382,60.0102,60.065,24094.0
2017-11-14 11:05:00,65.72,65.77,65.66,65.66,9733.0,60.065,60.1107,60.0102,60.0102,9733.0
2017-11-14 11:10:00,65.65,65.71,65.65,65.67,11942.0,60.0011,60.0559,60.0011,60.0193,11942.0
2017-11-14 11:15:00,65.68,65.77,65.67,65.74,11209.0,60.0285,60.1107,60.0193,60.0833,11209.0
2017-11-14 11:20:00,65.71,65.75,65.69,65.69,5429.0,60.0559,60.0925,60.0376,60.0376,5429.0
2017-11-14 11:25:00,65.7,65.74,65.69,65.72,11762.0,60.0468,60.0833,60.0376,60.065,11762.0
2017-11-14 11:30:00,65.71,65.79,65.71,65.73,9007.0,60.0559,60.129,60.0559,60.0742,9007.0
2017-11-14 11:35:00,65.74,65.77,65.73,65.76,9479.0,60.0833,60.1107,60.0742,60.1016,9479.0
2017-11-14 11:40:00,65.77,65.77,65.69,65.74,9366.0,60.1107,60.1107,60.0376,60.0833,9366.0
2017-11-14 11:45:00,65.73,65.82,65.73,65.81,6866.0,60.0742,60.1564,60.0742,60.1473,6866.0
2017-11-14 11:50:00,65.8,65.94,65.79,65.94,11818.0,60.1382,60.2661,60.129,60.2661,11818.0
2017-11-14 11:55:00,65.94,65.95,65.9,65.9,9684.0,60.2661,60.2753,60.2296,60.2296,9684.0
2017-11-14 12:00:00,65.89,65.89,65.84,65.89,7760.0,60.2204,60.2204,60.1747,60.2204,7760.0
2017-11-14 12:05:00,65.89,65.94,65.87,65.91,11144.0,60.2204,60.2661,60.2021,60.2387,11144.0
2017-11-14 12:10:00,65.91,65.91,65.88,65.88,3660.0,60.2387,60.2387,60.2113,60.2113,3660.0
2017-11-14 12:15:00,65.89,65.96,65.88,65.92,12858.0,60.2204,60.2844,60.2113,60.2478,12858.0
2017-11-14 12:20:00,65.91,65.96,65.9,65.93,16822.0,60.2387,60.2844,60.2296,60.257,16822.0
2017-11-14 12:25:00,65.93,65.97,65.92,65.96,8025.0,60.257,60.2935,60.2478,60.2844,8025.0
2017-11-14 12:30:00,65.95,65.96,65.93,65.96,7042.0,60.2753,60.2844,60.257,60.2844,7042.0
2017-11-14 12:35:00,65.95,66.0,65.95,65.97,7964.0,60.2753,60.321,60.2753,60.2935,7964.0
2017-11-14 12:40:00,65.97,66.06,65.95,65.95,16265.0,60.2935,60.3758,60.2753,60.2753,16265.0
2017-11-14 12:45:00,65.95,65.96,65.88,65.9,11542.0,60.2753,60.2844,60.2113,60.2296,11542.0
2017-11-14 12:50:00,65.9,65.91,65.87,65.9,21218.0,60.2296,60.2387,60.2021,60.2296,21218.0
2017-11-14 12:55:00,65.9,65.91,65.87,65.89,18822.0,60.2296,60.2387,60.2021,60.2204,18822.0
2017-11-14 13:00:00,65.88,65.9,65.87,65.88,8240.0,60.2113,60.2296,60.2021,60.2113,8240.0
2017-11-14 13:05:00,65.88,65.92,65.87,65.87,24421.0,60.2113,60.2478,60.2021,60.2021,24421.0
2017-11-14 13:10:00,65.88,65.96,65.88,65.95,10406.0,60.2113,60.2844,60.2113,60.2753,10406.0
2017-11-14 13:15:00,65.95,65.97,65.91,65.94,17792.0,60.2753,60.2935,60.2387,60.2661,17792.0
2017-11-14 13:20:00,65.93,65.98,65.93,65.96,7861.0,60.257,60.3027,60.257,60.2844,7861.0
2017-11-14 13:25:00,65.97,65.99,65.94,65.98,5465.0,60.2935,60.3118,60.2661,60.3027,5465.0
2017-11-14 13:30:00,65.98,65.99,65.95,65.95,8339.0,60.3027,60.3118,60.2753,60.2753,8339.0
2017-11-14 13:35:00,65.95,66.0,65.94,65.97,27935.0,60.2753,60.321,60.2661,60.2935,27935.0
2017-11-14 13:40:00,65.98,65.99,65.95,65.98,12416.0,60.3027,60.3118,60.2753,60.3027,12416.0
2017-11-14 13:45:00,65.98,66.04,65.96,66.04,36147.0,60.3027,60.3575,60.2844,60.3575,36147.0
2017-11-14 13:50:00,66.04,66.05,65.99,66.03,15252.0,60.3575,60.3666,60.3118,60.3484,15252.0
2017-11-14 13:55:00,66.02,66.03,65.97,65.99,10066.0,60.3392,60.3484,60.2935,60.3118,10066.0
2017-11-14 14:00:00,65.98,66.05,65.96,66.05,12301.0,60.3027,60.3666,60.2844,60.3666,12301.0
2017-11-14 14:05:00,66.05,66.07,66.02,66.06,21873.0,60.3666,60.3849,60.3392,60.3758,21873.0
2017-11-14 14:10:00,66.06,66.07,66.06,66.07,7351.0,60.3758,60.3849,60.3758,60.3849,7351.0
2017-11-14 14:15:00,66.07,66.23,66.07,66.2,28272.0,60.3849,60.5312,60.3849,60.5037,28272.0
2017-11-14 14:20:00,66.19,66.24,66.17,66.21,24681.0,60.4946,60.5403,60.4763,60.5129,24681.0
2017-11-14 14:25:00,66.22,66.31,66.21,66.3,41119.0,60.522,60.6043,60.5129,60.5951,41119.0
2017-11-14 14:30:00,66.3,66.31,66.2,66.22,33148.0,60.5951,60.6043,60.5037,60.522,33148.0
2017-11-14 14:35:00,66.2,66.33,66.2,66.31,36428.0,60.5037,60.6226,60.5037,60.6043,36428.0
2017-11-14 14:40:00,66.32,66.32,66.25,66.27,41116.0,60.6134,60.6134,60.5494,60.5677,41116.0
2017-11-14 14:45:00,66.27,66.28,66.24,66.27,20089.0,60.5677,60.5769,60.5403,60.5677,20089.0
2017-11-14 14:50:00,66.27,66.29,66.26,66.28,14093.0,60.5677,60.586,60.5586,60.5769,14093.0
2017-11-14 14:55:00,66.29,66.29,66.18,66.18,20599.0,60.586,60.586,60.4855,60.4855,20599.0
2017-11-14 15:00:00,66.18,66.2,66.09,66.09,44893.0,60.4855,60.5037,60.4032,60.4032,44893.0
2017-11-14 15:05:00,66.09,66.1,66.04,66.05,23679.0,60.4032,60.4123,60.3575,60.3666,23679.0
2017-11-14 15:10:00,66.05,66.06,66.01,66.01,28321.0,60.3666,60.3758,60.3301,60.3301,28321.0
2017-11-14 15:15:00,66.02,66.02,65.97,65.98,28415.0,60.3392,60.3392,60.2935,60.3027,28415.0
2017-11-14 15:20:00,65.98,66.0,65.96,65.98,40339.0,60.3027,60.321,60.2844,60.3027,40339.0
2017-11-14 15:25:00,65.98,65.99,65.95,65.96,28836.0,60.3027,60.3118,60.2753,60.2844,28836.0
2017-11-14 15:30:00,65.96,65.96,65.9,65.91,59090.0,60.2844,60.2844,60.2296,60.2387,59090.0
2017-11-14 15:35:00,65.91,65.96,65.9,65.9,79954.0,60.2387,60.2844,60.2296,60.2296,79954.0
2017-11-14 15:40:00,65.9,65.9,65.8,65.82,80718.0,60.2296,60.2296,60.1382,60.1564,80718.0
2017-11-14 15:45:00,65.81,65.94,65.81,65.93,66437.0,60.1473,60.2661,60.1473,60.257,66437.0
2017-11-14 15:50:00,65.94,66.02,65.93,65.99,80797.0,60.2661,60.3392,60.257,60.3118,80797.0
2017-11-14 15:55:00,65.99,66.04,65.98,66.02,194725.0,60.3118,60.3575,60.3027,60.3392,194725.0
2017-11-15 09:30:00,65.89,65.89,65.57,65.85,40329.0,60.2204,60.2204,59.928,60.1839,40329.0
2017-11-15 09:35:00,65.85,65.86,65.43,65.43,15936.0,60.1839,60.193,59.8,59.8,15936.0
2017-11-15 09:40:00,65.42,65.57,65.41,65.5,16904.0,59.7909,59.928,59.7817,59.864,16904.0
2017-11-15 09:45:00,65.49,65.57,65.43,65.5,18715.0,59.8548,59.928,59.8,59.864,18715.0
2017-11-15 09:50:00,65.5,65.6,65.47,65.49,25307.0,59.864,59.9554,59.8366,59.8548,25307.0
2017-11-15 09:55:00,65.49,65.59,65.48,65.54,11800.0,59.8548,59.9462,59.8457,59.9005,11800.0
2017-11-15 10:00:00,65.54,65.57,65.49,65.54,10491.0,59.9005,59.928,59.8548,59.9005,10491.0
2017-11-15 10:05:00,65.57,65.62,65.54,65.56,11691.0,59.928,59.9736,59.9005,59.9188,11691.0
2017-11-15 10:10:00,65.56,65.59,65.49,65.51,13259.0,59.9188,59.9462,59.8548,59.8731,13259.0
2017-11-15 10:15:00,65.5,65.56,65.48,65.48,12152.0,59.864,59.9188,59.8457,59.8457,12152.0
2017-11-15 10:20:00,65.48,65.53,65.43,65.52,15676.0,59.8457,59.8914,59.8,59.8823,15676.0
2017-11-15 10:25:00,65.52,65.58,65.51,65.53,13616.0,59.8823,59.9371,59.8731,59.8914,13616.0
2017-11-15 10:30:00,65.53,65.54,65.48,65.53,15946.0,59.8914,59.9005,59.8457,59.8914,15946.0
2017-11-15 10:35:00,65.54,65.62,65.54,65.62,14405.0,59.9005,59.9736,59.9005,59.9736,14405.0
2017-11-15 10:40:00,65.62,65.64,65.57,65.58,17611.0,59.9736,59.9919,59.928,59.9371,17611.0
2017-11-15 10:45:00,65.59,65.59,65.54,65.55,18087.0,59.9462,59.9462,59.9005,59.9097,18087.0
2017-11-15 10:50:00,65.55,65.55,65.43,65.46,24258.0,59.9097,59.9097,59.8,59.8274,24258.0
2017-11-15 10:55:00,65.47,65.54,65.46,65.53,18460.0,59.8366,59.9005,59.8274,59.8914,18460.0
2017-11-15 11:00:00,65.54,65.62,65.54,65.59,18763.0,59.9005,59.9736,59.9005,59.9462,18763.0
2017-11-15 11:05:00,65.59,65.66,65.57,65.61,79028.0,59.9462,60.0102,59.928,59.9645,79028.0
2017-11-15 11:10:00,65.61,65.65,65.58,65.62,19419.0,59.9645,60.0011,59.9371,59.9736,19419.0
2017-11-15 11:15:00,65.62,65.65,65.62,65.64,22308.0,59.9736,60.0011,59.9736,59.9919,22308.0
2017-11-15 11:20:00,65.65,65.75,65.64,65.7,25482.0,60.0011,60.0925,59.9919,60.0468,25482.0
2017-11-15 11:25:00,65.71,65.74,65.67,65.7,18000.0,60.0559,60.0833,60.0193,60.0468,18000.0
2017-11-15 11:30:00,65.71,65.72,65.68,65.71,14440.0,60.0559,60.065,60.0285,60.0559,14440.0
2017-11-15 11:35:00,65.72,65.72,65.69,65.71,7767.0,60.065,60.065,60.0376,60.0559,7767.0
2017-11-15 11:40:00,65.71,65.79,65.7,65.79,14255.0,60.0559,60.129,60.0468,60.129,14255.0
2017-11-15 11:45:00,65.77,65.88,65.76,65.84,16508.0,60.1107,60.2113,60.1016,60.1747,16508.0
2017-11-15 11:50:00,65.85,65.95,65.85,65.95,16717.0,60.1839,60.2753,60.1839,60.2753,16717.0
2017-11-15 11:55:00,65.97,65.99,65.95,65.95,15225.0,60.2935,60.3118,60.2753,60.2753,15225.0
2017-11-15 12:00:00,65.94,65.95,65.82,65.82,15471.0,60.2661,60.2753,60.1564,60.1564,15471.0
2017-11-15 12:05:00,65.83,65.89,65.82,65.86,10696.0,60.1656,60.2204,60.1564,60.193,10696.0
2017-11-15 12:10:00,65.86,66.0,65.85,65.99,11781.0,60.193,60.321,60.1839,60.3118,11781.0
2017-11-15 12:15:00,66.0,66.06,66.0,66.06,22160.0,60.321,60.3758,60.321,60.3758,22160.0
2017-11-15 12:20:00,66.06,66.07,66.01,66.01,35543.0,60.3758,60.3849,60.3301,60.3301,35543.0
2017-11-15 12:25:00,66.01,66.02,65.98,66.02,40461.0,60.3301,60.3392,60.3027,60.3392,40461.0
2017-11-15 12:30:00,66.03,66.04,66.01,66.03,7624.0,60.3484,60.3575,60.3301,60.3484,7624.0
2017-11-15 12:35:00,66.04,66.04,66.0,66.03,20752.0,60.3575,60.3575,60.321,60.3484,20752.0
2017-11-15 12:40:00,66.04,66.04,65.98,65.99,11612.0,60.3575,60.3575,60.3027,60.3118,11612.0
2017-11-15 12:45:00,66.0,66.0,65.91,65.95,39132.0,60.321,60.321,60.2387,60.2753,39132.0
2017-11-15 12:50:00,65.95,65.96,65.92,65.93,11506.0,60.2753,60.2844,60.2478,60.257,11506.0
2017-11-15 12:55:00,65.94,65.96,65.86,65.86,17819.0,60.2661,60.2844,60.193,60.193,17819.0
2017-11-15 13:00:00,65.86,65.9,65.84,65.89,14183.0,60.193,60.2296,60.1747,60.2204,14183.0
2017-11-15 13:05:00,65.9,65.91,65.86,65.87,13010.0,60.2296,60.2387,60.193,60.2021,13010.0
2017-11-15 13:10:00,65.88,65.91,65.87,65.91,19716.0,60.2113,60.2387,60.2021,60.2387,19716.0
2017-11-15 13:15:00,65.91,65.98,65.9,65.94,15788.0,60.2387,60.3027,60.2296,60.2661,15788.0
2017-11-15 13:20:00,65.95,65.96,65.9,65.91,13468.0,60.2753,60.2844,60.2296,60.2387,13468.0
2017-11-15 13:25:00,65.91,65.93,65.89,65.92,6584.0,60.2387,60.257,60.2204,60.2478,6584.0
2017-11-15 13:30:00,65.93,65.99,65.92,65.96,12484.0,60.257,60.3118,60.2478,60.2844,12484.0
2017-11-15 13:35:00,65.95,66.0,65.95,65.98,17796.0,60.2753,60.321,60.2753,60.3027,17796.0
2017-11-15 13:40:00,65.98,66.03,65.98,66.03,26764.0,60.3027,60.3484,60.3027,60.3484,26764.0
2017-11-15 13:45:00,66.03,66.1,65.99,66.03,73188.0,60.3484,60.4123,60.3118,60.3484,73188.0
2017-11-15 13:50:00,66.03,66.16,66.02,66.1,64175.0,60.3484,60.4672,60.3392,60.4123,64175.0
2017-11-15 13:55:00,66.09,66.09,65.99,66.0,27950.0,60.4032,60.4032,60.3118,60.321,27950.0
2017-11-15 14:00:00,66.01,66.1,66.01,66.02,46463.0,60.3301,60.4123,60.3301,60.3392,46463.0
2017-11-15 14:05:00,66.03,66.07,66.02,66.03,18752.0,60.3484,60.3849,60.3392,60.3484,18752.0
2017-11-15 14:10:00,66.03,66.1,66.03,66.05,24368.0,60.3484,60.4123,60.3484,60.3666,24368.0
2017-11-15 14:15:00,66.05,66.1,66.03,66.09,38201.0,60.3666,60.4123,60.3484,60.4032,38201.0
2017-11-15 14:20:00,66.08,66.1,66.06,66.09,31030.0,60.3941,60.4123,60.3758,60.4032,31030.0
2017-11-15 14:25:00,66.08,66.09,66.04,66.06,34334.0,60.3941,60.4032,60.3575,60.3758,34334.0
2017-11-15 14:30:00,66.06,66.15,66.05,66.15,34388.0,60.3758,60.458,60.3666,60.458,34388.0
2017-11-15 14:35:00,66.16,66.18,66.08,66.13,39484.0,60.4672,60.4855,60.3941,60.4398,39484.0
2017-11-15 14:40:00,66.12,66.12,66.06,66.08,19950.0,60.4306,60.4306,60.3758,60.3941,19950.0
2017-11-15 14:45:00,66.06,66.06,65.99,65.99,20309.0,60.3758,60.3758,60.3118,60.3118,20309.0
2017-11-15 14:50:00,65.99,66.02,65.89,65.9,16412.0,60.3118,60.3392,60.2204,60.2296,16412.0
2017-11-15 14:55:00,65.89,65.94,65.89,65.94,13978.0,60.2204,60.2661,60.2204,60.2661,13978.0
2017-11-15 15:00:00,65.94,65.98,65.93,65.96,19249.0,60.2661,60.3027,60.257,60.2844,19249.0
2017-11-15 15:05:00,65.97,66.0,65.96,65.99,15636.0,60.2935,60.321,60.2844,60.3118,15636.0
2017-11-15 15:10:00,66.0,66.0,65.98,65.99,12572.0,60.321,60.321,60.3027,60.3118,12572.0
2017-11-15 15:15:00,66.0,66.01,65.94,65.95,22190.0,60.321,60.3301,60.2661,60.2753,22190.0
2017-11-15 15:20:00,65.95,65.96,65.86,65.86,20067.0,60.2753,60.2844,60.193,60.193,20067.0
2017-11-15 15:25:00,65.87,65.88,65.79,65.81,24094.0,60.2021,60.2113,60.129,60.1473,24094.0
2017-11-15 15:30:00,65.81,65.87,65.81,65.86,30949.0,60.1473,60.2021,60.1473,60.193,30949.0
2017-11-15 15:35:00,65.87,65.92,65.84,65.89,29383.0,60.2021,60.2478,60.1747,60.2204,29383.0
2017-11-15 15:40:00,65.89,65.89,65.84,65.87,30867.0,60.2204,60.2204,60.1747,60.2021,30867.0
2017-11-15 15:45:00,65.87,65.94,65.85,65.87,44899.0,60.2021,60.2661,60.1839,60.2021,44899.0
2017-11-15 15:50:00,65.87,65.87,65.77,65.78,58452.0,60.2021,60.2021,60.1107,60.1199,58452.0
2017-11-15 15:55:00,65.78,65.82,65.73,65.79,137018.0,60.1199,60.1564,60.0742,60.129,137018.0
2017-11-16 09:30:00,66.11,66.19,65.68,66.05,65145.0,60.4215,60.4946,60.0285,60.3666,65145.0
2017-11-16 09:35:00,66.04,66.04,65.75,65.89,34939.0,60.3575,60.3575,60.0925,60.2204,34939.0
2017-11-16 09:40:00,65.91,66.14,65.89,65.99,52072.0,60.2387,60.4489,60.2204,60.3118,52072.0
2017-11-16 09:45:00,65.93,66.16,65.92,66.11,9288.0,60.257,60.4672,60.2478,60.4215,9288.0
2017-11-16 09:50:00,66.11,66.13,66.02,66.02,10349.0,60.4215,60.4398,60.3392,60.3392,10349.0
2017-11-16 09:55:00,66.03,66.14,66.03,66.12,20826.0,60.3484,60.4489,60.3484,60.4306,20826.0
2017-11-16 10:00:00,66.11,66.14,66.0,66.01,9893.0,60.4215,60.4489,60.321,60.3301,9893.0
2017-11-16 10:05:00,66.01,66.22,66.01,66.13,14462.0,60.3301,60.522,60.3301,60.4398,14462.0
2017-11-16 10:10:00,66.12,66.14,65.99,66.0,14836.0,60.4306,60.4489,60.3118,60.321,14836.0
2017-11-16 10:15:00,65.99,66.13,65.97,66.05,41039.0,60.3118,60.4398,60.2935,60.3666,41039.0
2017-11-16 10:20:00,66.03,66.03,65.95,65.95,13334.0,60.3484,60.3484,60.2753,60.2753,13334.0
2017-11-16 10:25:00,65.91,65.97,65.89,65.94,26548.0,60.2387,60.2935,60.2204,60.2661,26548.0
2017-11-16 10:30:00,65.93,66.09,65.92,66.09,16673.0,60.257,60.4032,60.2478,60.4032,16673.0
2017-11-16 10:35:00,66.08,66.08,65.95,65.97,10860.0,60.3941,60.3941,60.2753,60.2935,10860.0
2017-11-16 10:40:00,65.97,66.03,65.97,65.99,11578.0,60.2935,60.3484,60.2935,60.3118,11578.0
2017-11-16 10:45:00,66.0,66.05,66.0,66.05,9480.0,60.321,60.3666,60.321,60.3666,9480.0
2017-11-16 10:50:00,66.04,66.06,66.0,66.05,9716.0,60.3575,60.3758,60.321,60.3666,9716.0
2017-11-16 10:55:00,66.05,66.09,66.04,66.08,16676.0,60.3666,60.4032,60.3575,60.3941,16676.0
2017-11-16 11:00:00,66.06,66.1,66.01,66.05,12415.0,60.3758,60.4123,60.3301,60.3666,12415.0
2017-11-16 11:05:00,66.05,66.06,66.01,66.02,11180.0,60.3666,60.3758,60.3301,60.3392,11180.0
2017-11-16 11:10:00,66.01,66.03,65.99,66.03,19037.0,60.3301,60.3484,60.3118,60.3484,19037.0
2017-11-16 11:15:00,66.03,66.07,65.99,66.02,9653.0,60.3484,60.3849,60.3118,60.3392,9653.0
2017-11-16 11:20:00,66.01,66.02,65.97,65.97,12755.0,60.3301,60.3392,60.2935,60.2935,12755.0
2017-11-16 11:25:00,65.97,65.98,65.93,65.97,27976.0,60.2935,60.3027,60.257,60.2935,27976.0
2017-11-16 11:30:00,65.97,66.0,65.92,65.96,44112.0,60.2935,60.321,60.2478,60.2844,44112.0
2017-11-16 11:35:00,65.97,65.98,65.96,65.98,7546.0,60.2935,60.3027,60.2844,60.3027,7546.0
2017-11-16 11:40:00,65.98,66.04,65.96,66.04,14407.0,60.3027,60.3575,60.2844,60.3575,14407.0
2017-11-16 11:45:00,66.05,66.06,66.02,66.05,8714.0,60.3666,60.3758,60.3392,60.3666,8714.0
2017-11-16 11:50:00,66.06,66.06,66.04,66.05,11135.0,60.3758,60.3758,60.3575,60.3666,11135.0
2017-11-16 11:55:00,66.06,66.06,66.01,66.02,7753.0,60.3758,60.3758,60.3301,60.3392,7753.0
2017-11-16 12:00:00,66.02,66.04,66.01,66.02,7141.0,60.3392,60.3575,60.3301,60.3392,7141.0
2017-11-16 12:05:00,66.02,66.06,66.02,66.05,5401.0,60.3392,60.3758,60.3392,60.3666,5401.0
2017-11-16 12:10:00,66.06,66.13,66.05,66.11,14164.0,60.3758,60.4398,60.3666,60.4215,14164.0
2017-11-16 12:15:00,66.09,66.12,66.08,66.09,7450.0,60.4032,60.4306,60.3941,60.4032,7450.0
2017-11-16 12:20:00,66.08,66.08,66.01,66.01,15466.0,60.3941,60.3941,60.3301,60.3301,15466.0
2017-11-16 12:25:00,66.02,66.08,66.02,66.08,7431.0,60.3392,60.3941,60.3392,60.3941,7431.0
2017-11-16 12:30:00,66.09,66.15,66.09,66.12,9093.0,60.4032,60.458,60.4032,60.4306,9093.0
2017-11-16 12:35:00,66.12,66.14,66.08,66.11,10364.0,60.4306,60.4489,60.3941,60.4215,10364.0
2017-11-16 12:40:00,66.12,66.17,66.11,66.17,22311.0,60.4306,60.4763,60.4215,60.4763,22311.0
2017-11-16 12:45:00,66.17,66.2,66.16,66.19,6339.0,60.4763,60.5037,60.4672,60.4946,6339.0
2017-11-16 12:50:00,66.2,66.26,66.2,66.23,8883.0,60.5037,60.5586,60.5037,60.5312,8883.0
2017-11-16 12:55:00,66.24,66.26,66.23,66.24,4248.0,60.5403,60.5586,60.5312,60.5403,4248.0
2017-11-16 13:00:00,66.25,66.26,66.24,66.25,6570.0,60.5494,60.5586,60.5403,60.5494,6570.0
2017-11-16 13:05:00,66.25,66.26,66.2,66.2,18509.0,60.5494,60.5586,60.5037,60.5037,18509.0
2017-11-16 13:10:00,66.21,66.21,66.18,66.18,5657.0,60.5129,60.5129,60.4855,60.4855,5657.0
2017-11-16 13:15:00,66.17,66.18,66.16,66.17,3177.0,60.4763,60.4855,60.4672,60.4763,3177.0
2017-11-16 13:20:00,66.17,66.27,66.17,66.24,29313.0,60.4763,60.5677,60.4763,60.5403,29313.0
2017-11-16 13:25:00,66.25,66.26,66.23,66.24,7092.0,60.5494,60.5586,60.5312,60.5403,7092.0
2017-11-16 13:30:00,66.24,66.26,66.23,66.24,7605.0,60.5403,60.5586,60.5312,60.5403,7605.0
2017-11-16 13:35:00,66.24,66.28,66.24,66.24,7950.0,60.5403,60.5769,60.5403,60.5403,7950.0
2017-11-16 13:40:00,66.23,66.23,66.18,66.21,12065.0,60.5312,60.5312,60.4855,60.5129,12065.0
2017-11-16 13:45:00,66.2,66.21,66.18,66.18,8622.0,60.5037,60.5129,60.4855,60.4855,8622.0
2017-11-16 13:50:00,66.18,66.24,66.17,66.19,23366.0,60.4855,60.5403,60.4763,60.4946,23366.0
2017-11-16 13:55:00,66.2,66.21,66.15,66.17,12442.0,60.5037,60.5129,60.458,60.4763,12442.0
2017-11-16 14:00:00,66.16,66.2,66.16,66.17,6844.0,60.4672,60.5037,60.4672,60.4763,6844.0
2017-11-16 14:05:00,66.17,66.19,66.15,66.18,15690.0,60.4763,60.4946,60.458,60.4855,15690.0
2017-11-16 14:10:00,66.19,66.21,66.19,66.2,7446.0,60.4946,60.5129,60.4946,60.5037,7446.0
2017-11-16 14:15:00,66.19,66.2,66.09,66.1,29381.0,60.4946,60.5037,60.4032,60.4123,29381.0
2017-11-16 14:20:00,66.09,66.15,66.09,66.11,36870.0,60.4032,60.458,60.4032,60.4215,36870.0
2017-11-16 14:25:00,66.1,66.1,66.06,66.09,19091.0,60.4123,60.4123,60.3758,60.4032,19091.0
2017-11-16 14:30:00,66.09,66.1,66.02,66.03,21705.0,60.4032,60.4123,60.3392,60.3484,21705.0
2017-11-16 14:35:00,66.03,66.08,66.01,66.08,14413.0,60.3484,60.3941,60.3301,60.3941,14413.0
2017-11-16 14:40:00,66.09,66.09,66.03,66.04,25030.0,60.4032,60.4032,60.3484,60.3575,25030.0
2017-11-16 14:45:00,66.04,66.04,65.96,65.96,49015.0,60.3575,60.3575,60.2844,60.2844,49015.0
2017-11-16 14:50:00,65.96,66.1,65.94,66.09,70516.0,60.2844,60.4123,60.2661,60.4032,70516.0
2017-11-16 14:55:00,66.09,66.09,66.01,66.01,9201.0,60.4032,60.4032,60.3301,60.3301,9201.0
2017-11-16 15:00:00,66.02,66.05,65.97,66.03,25340.0,60.3392,60.3666,60.2935,60.3484,25340.0
2017-11-16 15:05:00,66.03,66.08,66.03,66.05,12819.0,60.3484,60.3941,60.3484,60.3666,12819.0
2017-11-16 15:10:00,66.05,66.05,65.97,65.99,29726.0,60.3666,60.3666,60.2935,60.3118,29726.0
2017-11-16 15:15:00,65.98,65.99,65.95,65.99,12234.0,60.3027,60.3118,60.2753,60.3118,12234.0
2017-11-16 15:20:00,65.99,65.99,65.86,65.9,24542.0,60.3118,60.3118,60.193,60.2296,24542.0
2017-11-16 15:25:00,65.9,65.94,65.89,65.92,8394.0,60.2296,60.2661,60.2204,60.2478,8394.0
2017-11-16 15:30:00,65.93,65.93,65.81,65.83,35659.0,60.257,60.257,60.1473,60.1656,35659.0
2017-11-16 15:35:00,65.83,65.83,65.72,65.76,39240.0,60.1656,60.1656,60.065,60.1016,39240.0
2017-11-16 15:40:00,65.76,65.76,65.71,65.71,27013.0,60.1016,60.1016,60.0559,60.0559,27013.0
2017-11-16 15:45:00,65.71,65.85,65.71,65.82,49308.0,60.0559,60.1839,60.0559,60.1564,49308.0
2017-11-16 15:50:00,65.83,65.85,65.79,65.8,62989.0,60.1656,60.1839,60.129,60.1382,62989.0
2017-11-16 15:55:00,65.8,65.83,65.77,65.82,209283.0,60.1382,60.1656,60.1107,60.1564,209283.0
2017-11-17 09:30:00,65.79,65.85,65.61,65.61,101761.0,60.129,60.1839,59.9645,59.9645,101761.0
2017-11-17 09:35:00,65.63,65.78,65.63,65.74,24953.0,59.9828,60.1199,59.9828,60.0833,24953.0
2017-11-17 09:40:00,65.75,65.82,65.65,65.82,24546.0,60.0925,60.1564,60.0011,60.1564,24546.0
2017-11-17 09:45:00,65.79,65.82,65.74,65.81,15675.0,60.129,60.1564,60.0833,60.1473,15675.0
2017-11-17 09:50:00,65.82,65.93,65.82,65.89,15114.0,60.1564,60.257,60.1564,60.2204,15114.0
2017-11-17 09:55:00,65.87,65.88,65.81,65.82,16165.0,60.2021,60.2113,60.1473,60.1564,16165.0
2017-11-17 10:00:00,65.8,65.85,65.78,65.84,17590.0,60.1382,60.1839,60.1199,60.1747,17590.0
2017-11-17 10:05:00,65.84,65.92,65.84,65.9,14326.0,60.1747,60.2478,60.1747,60.2296,14326.0
2017-11-17 10:10:00,65.9,65.9,65.83,65.86,6962.0,60.2296,60.2296,60.1656,60.193,6962.0
2017-11-17 10:15:00,65.87,65.87,65.83,65.85,11249.0,60.2021,60.2021,60.1656,60.1839,11249.0
2017-11-17 10:20:00,65.84,65.93,65.82,65.91,24665.0,60.1747,60.257,60.1564,60.2387,24665.0
2017-11-17 10:25:00,65.89,65.89,65.74,65.78,11809.0,60.2204,60.2204,60.0833,60.1199,11809.0
2017-11-17 10:30:00,65.77,65.8,65.71,65.8,19096.0,60.1107,60.1382,60.0559,60.1382,19096.0
2017-11-17 10:35:00,65.79,65.82,65.75,65.75,13744.0,60.129,60.1564,60.0925,60.0925,13744.0
2017-11-17 10:40:00,65.75,65.76,65.68,65.76,27424.0,60.0925,60.1016,60.0285,60.1016,27424.0
2017-11-17 10:45:00,65.77,65.77,65.67,65.68,12171.0,60.1107,60.1107,60.0193,60.0285,12171.0
2017-11-17 10:50:00,65.68,65.78,65.67,65.76,22419.0,60.0285,60.1199,60.0193,60.1016,22419.0
2017-11-17 10:55:00,65.77,65.83,65.75,65.8,11768.0,60.1107,60.1656,60.0925,60.1382,11768.0
2017-11-17 11:00:00,65.8,65.83,65.79,65.82,24116.0,60.1382,60.1656,60.129,60.1564,24116.0
2017-11-17 11:05:00,65.81,65.82,65.67,65.68,19532.0,60.1473,60.1564,60.0193,60.0285,19532.0
2017-11-17 11:10:00,65.68,65.73,65.64,65.73,18020.0,60.0285,60.0742,59.9919,60.0742,18020.0
2017-11-17 11:15:00,65.72,65.74,65.68,65.74,19177.0,60.065,60.0833,60.0285,60.0833,19177.0
2017-11-17 11:20:00,65.73,65.77,65.71,65.72,13980.0,60.0742,60.1107,60.0559,60.065,13980.0
2017-11-17 11:25:00,65.72,65.72,65.67,65.7,6777.0,60.065,60.065,60.0193,60.0468,6777.0
2017-11-17 11:30:00,65.69,65.77,65.68,65.75,12331.0,60.0376,60.1107,60.0285,60.0925,12331.0
2017-11-17 11:35:00,65.77,65.8,65.74,65.77,6100.0,60.1107,60.1382,60.0833,60.1107,6100.0
2017-11-17 11:40:00,65.77,65.84,65.77,65.81,34017.0,60.1107,60.1747,60.1107,60.1473,34017.0
2017-11-17 11:45:00,65.81,65.85,65.8,65.82,6155.0,60.1473,60.1839,60.1382,60.1564,6155.0
2017-11-17 11:50:00,65.82,65.93,65.82,65.93,8491.0,60.1564,60.257,60.1564,60.257,8491.0
2017-11-17 11:55:00,65.93,65.95,65.9,65.95,6215.0,60.257,60.2753,60.2296,60.2753,6215.0
2017-11-17 12:00:00,65.95,65.99,65.94,65.99,9900.0,60.2753,60.3118,60.2661,60.3118,9900.0
2017-11-17 12:05:00,65.98,66.0,65.98,66.0,6355.0,60.3027,60.321,60.3027,60.321,6355.0
2017-11-17 12:10:00,66.0,66.09,66.0,66.08,14361.0,60.321,60.4032,60.321,60.3941,14361.0
2017-11-17 12:15:00,66.08,66.08,66.06,66.08,12281.0,60.3941,60.3941,60.3758,60.3941,12281.0
2017-11-17 12:20:00,66.08,66.09,66.04,66.06,10034.0,60.3941,60.4032,60.3575,60.3758,10034.0
2017-11-17 12:25:00,66.07,66.1,66.03,66.09,13520.0,60.3849,60.4123,60.3484,60.4032,13520.0
2017-11-17 12:30:00,66.09,66.15,66.08,66.12,22101.0,60.4032,60.458,60.3941,60.4306,22101.0
2017-11-17 12:35:00,66.13,66.13,66.09,66.1,23729.0,60.4398,60.4398,60.4032,60.4123,23729.0
2017-11-17 12:40:00,66.1,66.13,66.08,66.13,5464.0,60.4123,60.4398,60.3941,60.4398,5464.0
2017-11-17 12:45:00,66.13,66.13,66.07,66.09,13517.0,60.4398,60.4398,60.3849,60.4032,13517.0
2017-11-17 12:50:00,66.09,66.1,66.07,66.08,10956.0,60.4032,60.4123,60.3849,60.3941,10956.0
2017-11-17 12:55:00,66.08,66.09,66.01,66.01,8649.0,60.3941,60.4032,60.3301,60.3301,8649.0
2017-11-17 13:00:00,66.01,66.02,65.95,65.96,14638.0,60.3301,60.3392,60.2753,60.2844,14638.0
2017-11-17 13:05:00,65.96,65.96,65.83,65.85,19801.0,60.2844,60.2844,60.1656,60.1839,19801.0
2017-11-17 13:10:00,65.84,65.88,65.83,65.87,11494.0,60.1747,60.2113,60.1656,60.2021,11494.0
2017-11-17 13:15:00,65.86,65.87,65.83,65.84,11395.0,60.193,60.2021,60.1656,60.1747,11395.0
2017-11-17 13:20:00,65.83,65.83,65.8,65.8,13435.0,60.1656,60.1656,60.1382,60.1382,13435.0
2017-11-17 13:25:00,65.8,65.82,65.75,65.81,13075.0,60.1382,60.1564,60.0925,60.1473,13075.0
2017-11-17 13:30:00,65.81,65.92,65.8,65.91,10506.0,60.1473,60.2478,60.1382,60.2387,10506.0
2017-11-17 13:35:00,65.92,65.97,65.89,65.97,14484.0,60.2478,60.2935,60.2204,60.2935,14484.0
2017-11-17 13:40:00,65.97,65.98,65.96,65.98,5800.0,60.2935,60.3027,60.2844,60.3027,5800.0
2017-11-17 13:45:00,65.99,66.03,65.98,66.03,16105.0,60.3118,60.3484,60.3027,60.3484,16105.0
2017-11-17 13:50:00,66.03,66.05,66.02,66.03,5913.0,60.3484,60.3666,60.3392,60.3484,5913.0
2017-11-17 13:55:00,66.03,66.04,65.99,66.01,7662.0,60.3484,60.3575,60.3118,60.3301,7662.0
2017-11-17 14:00:00,66.02,66.04,66.0,66.03,9510.0,60.3392,60.3575,60.321,60.3484,9510.0
2017-11-17 14:05:00,66.03,66.04,66.0,66.04,16175.0,60.3484,60.3575,60.321,60.3575,16175.0
2017-11-17 14:10:00,66.04,66.06,66.01,66.03,15936.0,60.3575,60.3758,60.3301,60.3484,15936.0
2017-11-17 14:15:00,66.03,66.03,66.0,66.01,4994.0,60.3484,60.3484,60.321,60.3301,4994.0
2017-11-17 14:20:00,66.02,66.04,66.01,66.03,7881.0,60.3392,60.3575,60.3301,60.3484,7881.0
2017-11-17 14:25:00,66.05,66.07,66.03,66.06,8940.0,60.3666,60.3849,60.3484,60.3758,8940.0
2017-11-17 14:30:00,66.06,66.08,66.06,66.08,9343.0,60.3758,60.3941,60.3758,60.3941,9343.0
2017-11-17 14:35:00,66.08,66.09,66.06,66.07,10713.0,60.3941,60.4032,60.3758,60.3849,10713.0
2017-11-17 14:40:00,66.08,66.09,66.07,66.09,6813.0,60.3941,60.4032,60.3849,60.4032,6813.0
2017-11-17 14:45:00,66.09,66.11,66.09,66.1,4785.0,60.4032,60.4215,60.4032,60.4123,4785.0
2017-11-17 14:50:00,66.1,66.15,66.1,66.11,10700.0,60.4123,60.458,60.4123,60.4215,10700.0
2017-11-17 14:55:00,66.12,66.16,66.1,66.16,18971.0,60.4306,60.4672,60.4123,60.4672,18971.0
2017-11-17 15:00:00,66.17,66.17,66.14,66.15,20706.0,60.4763,60.4763,60.4489,60.458,20706.0
2017-11-17 15:05:00,66.15,66.21,66.15,66.2,12983.0,60.458,60.5129,60.458,60.5037,12983.0
2017-11-17 15:10:00,66.2,66.2,66.13,66.15,22800.0,60.5037,60.5037,60.4398,60.458,22800.0
2017-11-17 15:15:00,66.15,66.17,66.11,66.17,27238.0,60.458,60.4763,60.4215,60.4763,27238.0
2017-11-17 15:20:00,66.17,66.2,66.15,66.16,32765.0,60.4763,60.5037,60.458,60.4672,32765.0
2017-11-17 15:25:00,66.16,66.18,66.14,66.17,20004.0,60.4672,60.4855,60.4489,60.4763,20004.0
2017-11-17 15:30:00,66.17,66.26,66.15,66.25,47626.0,60.4763,60.5586,60.458,60.5494,47626.0
2017-11-17 15:35:00,66.25,66.29,66.25,66.27,22764.0,60.5494,60.586,60.5494,60.5677,22764.0
2017-11-17 15:40:00,66.28,66.31,66.22,66.23,51183.0,60.5769,60.6043,60.522,60.5312,51183.0
2017-11-17 15:45:00,66.23,66.23,66.14,66.2,49933.0,60.5312,60.5312,60.4489,60.5037,49933.0
2017-11-17 15:50:00,66.2,66.25,66.2,66.24,50390.0,60.5037,60.5494,60.5037,60.5403,50390.0
2017-11-17 15:55:00,66.23,66.29,66.22,66.22,113096.0,60.5312,60.586,60.522,60.522,113096.0
2017-11-20 09:30:00,66.29,66.48,66.19,66.26,71636.0,60.586,60.7596,60.4946,60.5586,71636.0
2017-11-20 09:35:00,66.27,66.33,66.03,66.03,40684.0,60.5677,60.6226,60.3484,60.3484,40684.0
2017-11-20 09:40:00,66.07,66.11,65.95,66.03,41473.0,60.3849,60.4215,60.2753,60.3484,41473.0
2017-11-20 09:45:00,66.0,66.18,65.99,66.18,41221.0,60.321,60.4855,60.3118,60.4855,41221.0
2017-11-20 09:50:00,66.13,66.18,66.02,66.05,18242.0,60.4398,60.4855,60.3392,60.3666,18242.0
2017-11-20 09:55:00,66.04,66.06,65.97,66.0,19860.0,60.3575,60.3758,60.2935,60.321,19860.0
2017-11-20 10:00:00,66.0,66.03,65.9,66.03,29981.0,60.321,60.3484,60.2296,60.3484,29981.0
2017-11-20 10:05:00,66.03,66.06,65.96,66.03,25656.0,60.3484,60.3758,60.2844,60.3484,25656.0
2017-11-20 10:10:00,66.03,66.09,66.03,66.06,23234.0,60.3484,60.4032,60.3484,60.3758,23234.0
2017-11-20 10:15:00,66.06,66.1,66.05,66.08,19780.0,60.3758,60.4123,60.3666,60.3941,19780.0
2017-11-20 10:20:00,66.08,66.15,66.07,66.09,23011.0,60.3941,60.458,60.3849,60.4032,23011.0
2017-11-20 10:25:00,66.08,66.09,65.98,66.06,15729.0,60.3941,60.4032,60.3027,60.3758,15729.0
2017-11-20 10:30:00,66.06,66.06,65.96,65.97,12753.0,60.3758,60.3758,60.2844,60.2935,12753.0
2017-11-20 10:35:00,65.98,66.05,65.96,66.01,16221.0,60.3027,60.3666,60.2844,60.3301,16221.0
2017-11-20 10:40:00,66.02,66.07,66.0,66.04,17595.0,60.3392,60.3849,60.321,60.3575,17595.0
2017-11-20 10:45:00,66.03,66.03,65.93,65.94,15338.0,60.3484,60.3484,60.257,60.2661,15338.0
2017-11-20 10:50:00,65.95,66.08,65.95,66.08,19771.0,60.2753,60.3941,60.2753,60.3941,19771.0
2017-11-20 10:55:00,66.08,66.26,66.07,66.25,25297.0,60.3941,60.5586,60.3849,60.5494,25297.0
2017-11-20 11:00:00,66.26,66.26,66.2,66.22,14379.0,60.5586,60.5586,60.5037,60.522,14379.0
2017-11-20 11:05:00,66.2,66.25,66.17,66.25,9963.0,60.5037,60.5494,60.4763,60.5494,9963.0
2017-11-20 11:10:00,66.25,66.28,66.2,66.26,30194.0,60.5494,60.5769,60.5037,60.5586,30194.0
2017-11-20 11:15:00,66.27,66.28,66.22,66.22,44763.0,60.5677,60.5769,60.522,60.522,44763.0
2017-11-20 11:20:00,66.22,66.22,66.11,66.15,22287.0,60.522,60.522,60.4215,60.458,22287.0
2017-11-20 11:25:00,66.14,66.15,66.09,66.13,13604.0,60.4489,60.458,60.4032,60.4398,13604.0
2017-11-20 11:30:00,66.13,66.15,66.07,66.15,14413.0,60.4398,60.458,60.3849,60.458,14413.0
2017-11-20 11:35:00,66.15,66.16,66.06,66.09,8856.0,60.458,60.4672,60.3758,60.4032,8856.0
2017-11-20 11:40:00,66.09,66.13,66.06,66.09,14263.0,60.4032,60.4398,60.3758,60.4032,14263.0
2017-11-20 11:45:00,66.09,66.14,66.08,66.14,10970.0,60.4032,60.4489,60.3941,60.4489,10970.0
2017-11-20 11:50:00,66.14,66.15,66.07,66.07,24701.0,60.4489,60.458,60.3849,60.3849,24701.0
2017-11-20 11:55:00,66.08,66.09,66.06,66.06,8289.0,60.3941,60.4032,60.3758,60.3758,8289.0
2017-11-20 12:00:00,66.06,66.1,66.01,66.01,18636.0,60.3758,60.4123,60.3301,60.3301,18636.0
2017-11-20 12:05:00,66.01,66.03,65.97,65.98,13819.0,60.3301,60.3484,60.2935,60.3027,13819.0
2017-11-20 12:10:00,65.98,65.99,65.94,65.96,19362.0,60.3027,60.3118,60.2661,60.2844,19362.0
2017-11-20 12:15:00,65.97,65.99,65.93,65.97,14537.0,60.2935,60.3118,60.257,60.2935,14537.0
2017-11-20 12:20:00,65.97,65.99,65.95,65.99,12401.0,60.2935,60.3118,60.2753,60.3118,12401.0
2017-11-20 12:25:00,65.99,65.99,65.96,65.98,5966.0,60.3118,60.3118,60.2844,60.3027,5966.0
2017-11-20 12:30:00,65.98,66.0,65.97,65.98,9349.0,60.3027,60.321,60.2935,60.3027,9349.0
2017-11-20 12:35:00,65.98,66.01,65.98,66.0,11687.0,60.3027,60.3301,60.3027,60.321,11687.0
2017-11-20 12:40:00,66.0,66.01,65.99,65.99,9781.0,60.321,60.3301,60.3118,60.3118,9781.0
2017-11-20 12:45:00,65.99,66.03,65.97,66.02,4781.0,60.3118,60.3484,60.2935,60.3392,4781.0
2017-11-20 12:50:00,66.03,66.03,66.01,66.03,4692.0,60.3484,60.3484,60.3301,60.3484,4692.0
2017-11-20 12:55:00,66.02,66.06,66.02,66.04,6047.0,60.3392,60.3758,60.3392,60.3575,6047.0
2017-11-20 13:00:00,66.04,66.05,66.02,66.02,2359.0,60.3575,60.3666,60.3392,60.3392,2359.0
2017-11-20 13:05:00,66.02,66.04,65.98,65.98,10414.0,60.3392,60.3575,60.3027,60.3027,10414.0
2017-11-20 13:10:00,65.98,65.98,65.93,65.95,14271.0,60.3027,60.3027,60.257,60.2753,14271.0
2017-11-20 13:15:00,65.95,66.06,65.95,66.06,7292.0,60.2753,60.3758,60.2753,60.3758,7292.0
2017-11-20 13:20:00,66.05,66.07,66.04,66.05,7132.0,60.3666,60.3849,60.3575,60.3666,7132.0
2017-11-20 13:25:00,66.06,66.1,66.06,66.08,9315.0,60.3758,60.4123,60.3758,60.3941,9315.0
2017-11-20 13:30:00,66.07,66.12,66.06,66.12,8771.0,60.3849,60.4306,60.3758,60.4306,8771.0
2017-11-20 13:35:00,66.12,66.13,66.1,66.1,53210.0,60.4306,60.4398,60.4123,60.4123,53210.0
2017-11-20 13:40:00,66.11,66.13,66.1,66.11,7945.0,60.4215,60.4398,60.4123,60.4215,7945.0
2017-11-20 13:45:00,66.11,66.11,66.08,66.09,7054.0,60.4215,60.4215,60.3941,60.4032,7054.0
2017-11-20 13:50:00,66.09,66.09,66.08,66.08,13474.0,60.4032,60.4032,60.3941,60.3941,13474.0
2017-11-20 13:55:00,66.08,66.09,66.06,66.07,11590.0,60.3941,60.4032,60.3758,60.3849,11590.0
2017-11-20 14:00:00,66.08,66.09,66.06,66.07,7221.0,60.3941,60.4032,60.3758,60.3849,7221.0
2017-11-20 14:05:00,66.08,66.12,66.07,66.12,7245.0,60.3941,60.4306,60.3849,60.4306,7245.0
2017-11-20 14:10:00,66.12,66.14,66.11,66.14,8015.0,60.4306,60.4489,60.4215,60.4489,8015.0
2017-11-20 14:15:00,66.14,66.14,66.1,66.11,6891.0,60.4489,60.4489,60.4123,60.4215,6891.0
2017-11-20 14:20:00,66.11,66.12,66.07,66.09,8988.0,60.4215,60.4306,60.3849,60.4032,8988.0
2017-11-20 14:25:00,66.09,66.09,66.04,66.05,9968.0,60.4032,60.4032,60.3575,60.3666,9968.0
2017-11-20 14:30:00,66.06,66.08,66.03,66.07,12202.0,60.3758,60.3941,60.3484,60.3849,12202.0
2017-11-20 14:35:00,66.06,66.09,66.06,66.08,6162.0,60.3758,60.4032,60.3758,60.3941,6162.0
2017-11-20 14:40:00,66.09,66.11,66.08,66.09,8560.0,60.4032,60.4215,60.3941,60.4032,8560.0
2017-11-20 14:45:00,66.09,66.1,66.08,66.09,7913.0,60.4032,60.4123,60.3941,60.4032,7913.0
2017-11-20 14:50:00,66.09,66.1,66.08,66.09,8760.0,60.4032,60.4123,60.3941,60.4032,8760.0
2017-11-20 14:55:00,66.09,66.1,66.07,66.09,8070.0,60.4032,60.4123,60.3849,60.4032,8070.0
2017-11-20 15:00:00,66.08,66.09,66.07,66.09,8882.0,60.3941,60.4032,60.3849,60.4032,8882.0
2017-11-20 15:05:00,66.09,66.09,66.07,66.08,12515.0,60.4032,60.4032,60.3849,60.3941,12515.0
2017-11-20 15:10:00,66.08,66.08,66.03,66.04,10818.0,60.3941,60.3941,60.3484,60.3575,10818.0
2017-11-20 15:15:00,66.05,66.08,66.04,66.07,14225.0,60.3666,60.3941,60.3575,60.3849,14225.0
2017-11-20 15:20:00,66.07,66.09,66.06,66.09,8566.0,60.3849,60.4032,60.3758,60.4032,8566.0
2017-11-20 15:25:00,66.08,66.1,66.04,66.05,26860.0,60.3941,60.4123,60.3575,60.3666,26860.0
2017-11-20 15:30:00,66.05,66.1,66.05,66.09,14268.0,60.3666,60.4123,60.3666,60.4032,14268.0
2017-11-20 15:35:00,66.09,66.11,66.07,66.1,17562.0,60.4032,60.4215,60.3849,60.4123,17562.0
2017-11-20 15:40:00,66.1,66.1,66.09,66.09,16011.0,60.4123,60.4123,60.4032,60.4032,16011.0
2017-11-20 15:45:00,66.09,66.12,66.09,66.12,30980.0,60.4032,60.4306,60.4032,60.4306,30980.0
2017-11-20 15:50:00,66.12,66.13,66.1,66.12,30078.0,60.4306,60.4398,60.4123,60.4306,30078.0
2017-11-20 15:55:00,66.12,66.15,66.11,66.12,97374.0,60.4306,60.458,60.4215,60.4306,97374.0
2017-11-21 09:30:00,66.75,66.98,66.69,66.92,109903.0,61.0064,61.2166,60.9516,61.1618,109903.0
2017-11-21 09:35:00,66.92,66.95,66.54,66.59,31306.0,61.1618,61.1892,60.8145,60.8602,31306.0
2017-11-21 09:40:00,66.59,66.65,66.55,66.63,46179.0,60.8602,60.915,60.8236,60.8967,46179.0
2017-11-21 09:45:00,66.61,66.69,66.58,66.61,45568.0,60.8785,60.9516,60.851,60.8785,45568.0
2017-11-21 09:50:00,66.6,66.62,66.48,66.57,52462.0,60.8693,60.8876,60.7596,60.8419,52462.0
2017-11-21 09:55:00,66.58,66.61,66.51,66.57,20594.0,60.851,60.8785,60.7871,60.8419,20594.0
2017-11-21 10:00:00,66.57,66.57,66.44,66.46,13830.0,60.8419,60.8419,60.7231,60.7414,13830.0
2017-11-21 10:05:00,66.46,66.5,66.4,66.48,17783.0,60.7414,60.7779,60.6865,60.7596,17783.0
2017-11-21 10:10:00,66.49,66.65,66.48,66.6,25907.0,60.7688,60.915,60.7596,60.8693,25907.0
2017-11-21 10:15:00,66.61,66.71,66.6,66.7,18813.0,60.8785,60.9699,60.8693,60.9607,18813.0
2017-11-21 10:20:00,66.7,66.73,66.69,66.72,16805.0,60.9607,60.9881,60.9516,60.979,16805.0
2017-11-21 10:25:00,66.73,66.73,66.63,66.71,14422.0,60.9881,60.9881,60.8967,60.9699,14422.0
2017-11-21 10:30:00,66.71,66.78,66.68,66.72,19806.0,60.9699,61.0338,60.9424,60.979,19806.0
2017-11-21 10:35:00,66.71,66.77,66.68,66.74,23524.0,60.9699,61.0247,60.9424,60.9973,23524.0
2017-11-21 10:40:00,66.74,66.84,66.74,66.84,15909.0,60.9973,61.0887,60.9973,61.0887,15909.0
2017-11-21 10:45:00,66.84,66.84,66.75,66.79,10478.0,61.0887,61.0887,61.0064,61.043,10478.0
2017-11-21 10:50:00,66.79,66.87,66.77,66.83,27938.0,61.043,61.1161,61.0247,61.0795,27938.0
2017-11-21 10:55:00,66.84,66.86,66.78,66.83,22684.0,61.0887,61.107,61.0338,61.0795,22684.0
2017-11-21 11:00:00,66.83,66.86,66.79,66.79,14912.0,61.0795,61.107,61.043,61.043,14912.0
2017-11-21 11:05:00,66.79,66.8,66.72,66.78,21089.0,61.043,61.0521,60.979,61.0338,21089.0
2017-11-21 11:10:00,66.79,66.83,66.77,66.8,18541.0,61.043,61.0795,61.0247,61.0521,18541.0
2017-11-21 11:15:00,66.8,66.87,66.78,66.86,52876.0,61.0521,61.1161,61.0338,61.107,52876.0
2017-11-21 11:20:00,66.87,66.9,66.85,66.86,19054.0,61.1161,61.1435,61.0978,61.107,19054.0
2017-11-21 11:25:00,66.86,66.87,66.76,66.78,28227.0,61.107,61.1161,61.0156,61.0338,28227.0
2017-11-21 11:30:00,66.77,66.79,66.69,66.74,12216.0,61.0247,61.043,60.9516,60.9973,12216.0
2017-11-21 11:35:00,66.74,66.74,66.67,66.71,11104.0,60.9973,60.9973,60.9333,60.9699,11104.0
2017-11-21 11:40:00,66.71,66.75,66.71,66.74,8700.0,60.9699,61.0064,60.9699,60.9973,8700.0
2017-11-21 11:45:00,66.75,66.81,66.74,66.8,14711.0,61.0064,61.0613,60.9973,61.0521,14711.0
2017-11-21 11:50:00,66.81,66.82,66.8,66.81,21890.0,61.0613,61.0704,61.0521,61.0613,21890.0
2017-11-21 11:55:00,66.82,66.84,66.8,66.82,18378.0,61.0704,61.0887,61.0521,61.0704,18378.0
2017-11-21 12:00:00,66.82,66.85,66.81,66.85,10672.0,61.0704,61.0978,61.0613,61.0978,10672.0
2017-11-21 12:05:00,66.85,66.87,66.81,66.83,52940.0,61.0978,61.1161,61.0613,61.0795,52940.0
2017-11-21 12:10:00,66.82,66.88,66.81,66.83,31766.0,61.0704,61.1252,61.0613,61.0795,31766.0
2017-11-21 12:15:00,66.83,66.86,66.8,66.84,29441.0,61.0795,61.107,61.0521,61.0887,29441.0
2017-11-21 12:20:00,66.84,66.85,66.82,66.83,3718.0,61.0887,61.0978,61.0704,61.0795,3718.0
2017-11-21 12:25:00,66.83,66.95,66.83,66.94,34366.0,61.0795,61.1892,61.0795,61.1801,34366.0
2017-11-21 12:30:00,66.95,67.01,66.93,67.01,23390.0,61.1892,61.244,61.1709,61.244,23390.0
2017-11-21 12:35:00,67.01,67.19,66.99,67.15,34058.0,61.244,61.4086,61.2258,61.372,34058.0
2017-11-21 12:40:00,67.15,67.18,67.11,67.12,21338.0,61.372,61.3994,61.3354,61.3446,21338.0
2017-11-21 12:45:00,67.11,67.11,67.01,67.09,9844.0,61.3354,61.3354,61.244,61.3172,9844.0
2017-11-21 12:50:00,67.08,67.16,67.07,67.13,9975.0,61.308,61.3811,61.2989,61.3537,9975.0
2017-11-21 12:55:00,67.12,67.18,67.11,67.16,7142.0,61.3446,61.3994,61.3354,61.3811,7142.0
2017-11-21 13:00:00,67.16,67.19,67.16,67.18,9509.0,61.3811,61.4086,61.3811,61.3994,9509.0
2017-11-21 13:05:00,67.19,67.26,67.19,67.24,25989.0,61.4086,61.4725,61.4086,61.4543,25989.0
2017-11-21 13:10:00,67.23,67.23,67.0,67.0,29970.0,61.4451,61.4451,61.2349,61.2349,29970.0
2017-11-21 13:15:00,67.0,67.05,67.0,67.02,18033.0,61.2349,61.2806,61.2349,61.2532,18033.0
2017-11-21 13:20:00,67.02,67.04,67.0,67.04,11450.0,61.2532,61.2715,61.2349,61.2715,11450.0
2017-11-21 13:25:00,67.05,67.06,67.03,67.05,8555.0,61.2806,61.2897,61.2623,61.2806,8555.0
2017-11-21 13:30:00,67.05,67.1,67.04,67.09,21998.0,61.2806,61.3263,61.2715,61.3172,21998.0
2017-11-21 13:35:00,67.1,67.19,67.1,67.11,16637.0,61.3263,61.4086,61.3263,61.3354,16637.0
2017-11-21 13:40:00,67.12,67.12,67.07,67.1,10039.0,61.3446,61.3446,61.2989,61.3263,10039.0
2017-11-21 13:45:00,67.11,67.21,67.1,67.2,15981.0,61.3354,61.4268,61.3263,61.4177,15981.0
2017-11-21 13:50:00,67.2,67.28,67.18,67.27,16267.0,61.4177,61.4908,61.3994,61.4817,16267.0
2017-11-21 13:55:00,67.26,67.29,67.26,67.27,19614.0,61.4725,61.5,61.4725,61.4817,19614.0
2017-11-21 14:00:00,67.27,67.31,67.25,67.26,19273.0,61.4817,61.5182,61.4634,61.4725,19273.0
2017-11-21 14:05:00,67.26,67.26,67.16,67.18,36790.0,61.4725,61.4725,61.3811,61.3994,36790.0
2017-11-21 14:10:00,67.16,67.24,67.16,67.21,8972.0,61.3811,61.4543,61.3811,61.4268,8972.0
2017-11-21 14:15:00,67.2,67.26,67.18,67.26,10093.0,61.4177,61.4725,61.3994,61.4725,10093.0
2017-11-21 14:20:00,67.26,67.26,67.18,67.21,14621.0,61.4725,61.4725,61.3994,61.4268,14621.0
2017-11-21 14:25:00,67.22,67.22,67.16,67.18,9089.0,61.436,61.436,61.3811,61.3994,9089.0
2017-11-21 14:30:00,67.17,67.19,67.15,67.17,12552.0,61.3903,61.4086,61.372,61.3903,12552.0
2017-11-21 14:35:00,67.17,67.18,67.13,67.14,7895.0,61.3903,61.3994,61.3537,61.3629,7895.0
2017-11-21 14:40:00,67.15,67.2,67.13,67.14,16837.0,61.372,61.4177,61.3537,61.3629,16837.0
2017-11-21 14:45:00,67.13,67.17,67.12,67.15,22238.0,61.3537,61.3903,61.3446,61.372,22238.0
2017-11-21 14:50:00,67.15,67.16,67.11,67.15,12444.0,61.372,61.3811,61.3354,61.372,12444.0
2017-11-21 14:55:00,67.15,67.15,67.09,67.12,11629.0,61.372,61.372,61.3172,61.3446,11629.0
2017-11-21 15:00:00,67.11,67.12,67.03,67.03,16286.0,61.3354,61.3446,61.2623,61.2623,16286.0
2017-11-21 15:05:00,67.03,67.07,67.03,67.03,10543.0,61.2623,61.2989,61.2623,61.2623,10543.0
2017-11-21 15:10:00,67.02,67.04,66.99,67.04,13841.0,61.2532,61.2715,61.2258,61.2715,13841.0
2017-11-21 15:15:00,67.03,67.04,66.95,66.99,23831.0,61.2623,61.2715,61.1892,61.2258,23831.0
2017-11-21 15:20:00,66.99,67.07,66.98,67.07,16034.0,61.2258,61.2989,61.2166,61.2989,16034.0
2017-11-21 15:25:00,67.07,67.07,67.0,67.05,20509.0,61.2989,61.2989,61.2349,61.2806,20509.0
2017-11-21 15:30:00,67.04,67.04,67.0,67.02,33035.0,61.2715,61.2715,61.2349,61.2532,33035.0
2017-11-21 15:35:00,67.03,67.05,66.99,67.03,47808.0,61.2623,61.2806,61.2258,61.2623,47808.0
2017-11-21 15:40:00,67.04,67.11,67.03,67.11,26855.0,61.2715,61.3354,61.2623,61.3354,26855.0
2017-11-21 15:45:00,67.1,67.11,67.04,67.04,29677.0,61.3263,61.3354,61.2715,61.2715,29677.0
2017-11-21 15:50:00,67.04,67.07,67.02,67.05,39473.0,61.2715,61.2989,61.2532,61.2806,39473.0
2017-11-21 15:55:00,67.04,67.06,66.99,67.01,127400.0,61.2715,61.2897,61.2258,61.244,127400.0
2017-11-22 09:30:00,66.7,66.73,66.55,66.63,45969.0,61.3714,61.399,61.2334,61.307,45969.0
2017-11-22 09:35:00,66.63,66.67,66.52,66.66,29375.0,61.307,61.3438,61.2058,61.3346,29375.0
2017-11-22 09:40:00,66.67,66.79,66.65,66.79,12718.0,61.3438,61.4543,61.3254,61.4543,12718.0
2017-11-22 09:45:00,66.78,66.78,66.69,66.74,19818.0,61.4451,61.4451,61.3622,61.4082,19818.0
2017-11-22 09:50:00,66.74,66.85,66.69,66.69,23168.0,61.4082,61.5095,61.3622,61.3622,23168.0
2017-11-22 09:55:00,66.7,66.71,66.67,66.69,12226.0,61.3714,61.3806,61.3438,61.3622,12226.0
2017-11-22 10:00:00,66.69,66.73,66.59,66.61,26183.0,61.3622,61.399,61.2702,61.2886,26183.0
2017-11-22 10:05:00,66.62,66.64,66.55,66.58,21603.0,61.2978,61.3162,61.2334,61.261,21603.0
2017-11-22 10:10:00,66.58,66.64,66.51,66.6,18151.0,61.261,61.3162,61.1966,61.2794,18151.0
2017-11-22 10:15:00,66.59,66.6,66.52,66.59,19612.0,61.2702,61.2794,61.2058,61.2702,19612.0
2017-11-22 10:20:00,66.58,66.66,66.56,66.63,20095.0,61.261,61.3346,61.2426,61.307,20095.0
2017-11-22 10:25:00,66.63,66.64,66.55,66.57,17980.0,61.307,61.3162,61.2334,61.2518,17980.0
2017-11-22 10:30:00,66.57,66.61,66.55,66.58,38402.0,61.2518,61.2886,61.2334,61.261,38402.0
2017-11-22 10:35:00,66.58,66.58,66.46,66.58,24217.0,61.261,61.261,61.1506,61.261,24217.0
2017-11-22 10:40:00,66.57,66.68,66.54,66.68,16695.0,61.2518,61.353,61.2242,61.353,16695.0
2017-11-22 10:45:00,66.7,66.71,66.61,66.61,10169.0,61.3714,61.3806,61.2886,61.2886,10169.0
2017-11-22 10:50:00,66.61,66.64,66.61,66.63,8250.0,61.2886,61.3162,61.2886,61.307,8250.0
2017-11-22 10:55:00,66.63,66.73,66.62,66.73,12247.0,61.307,61.399,61.2978,61.399,12247.0
2017-11-22 11:00:00,66.73,66.75,66.7,66.74,20418.0,61.399,61.4174,61.3714,61.4082,20418.0
2017-11-22 11:05:00,66.75,66.8,66.75,66.77,18815.0,61.4174,61.4635,61.4174,61.4359,18815.0
2017-11-22 11:10:00,66.77,66.77,66.67,66.7,9158.0,61.4359,61.4359,61.3438,61.3714,9158.0
2017-11-22 11:15:00,66.7,66.71,66.67,66.67,8800.0,61.3714,61.3806,61.3438,61.3438,8800.0
2017-11-22 11:20:00,66.67,66.76,66.66,66.75,23353.0,61.3438,61.4267,61.3346,61.4174,23353.0
2017-11-22 11:25:00,66.75,66.79,66.72,66.74,27512.0,61.4174,61.4543,61.3898,61.4082,27512.0
2017-11-22 11:30:00,66.75,66.75,66.61,66.61,15804.0,61.4174,61.4174,61.2886,61.2886,15804.0
2017-11-22 11:35:00,66.59,66.72,66.58,66.72,47609.0,61.2702,61.3898,61.261,61.3898,47609.0
2017-11-22 11:40:00,66.73,66.73,66.69,66.72,7671.0,61.399,61.399,61.3622,61.3898,7671.0
2017-11-22 11:45:00,66.72,66.74,66.68,66.72,14471.0,61.3898,61.4082,61.353,61.3898,14471.0
2017-11-22 11:50:00,66.72,66.84,66.71,66.83,41997.0,61.3898,61.5003,61.3806,61.4911,41997.0
2017-11-22 11:55:00,66.82,66.88,66.8,66.85,13211.0,61.4819,61.5371,61.4635,61.5095,13211.0
2017-11-22 12:00:00,66.84,66.9,66.83,66.89,19641.0,61.5003,61.5555,61.4911,61.5463,19641.0
2017-11-22 12:05:00,66.89,66.95,66.82,66.93,30047.0,61.5463,61.6015,61.4819,61.5831,30047.0
2017-11-22 12:10:00,66.92,66.94,66.9,66.93,10469.0,61.5739,61.5923,61.5555,61.5831,10469.0
2017-11-22 12:15:00,66.94,66.96,66.91,66.91,10554.0,61.5923,61.6107,61.5647,61.5647,10554.0
2017-11-22 12:20:00,66.9,66.96,66.87,66.94,26336.0,61.5555,61.6107,61.5279,61.5923,26336.0
2017-11-22 12:25:00,66.94,66.99,66.93,66.98,9928.0,61.5923,61.6383,61.5831,61.6291,9928.0
2017-11-22 12:30:00,66.97,66.98,66.91,66.93,23762.0,61.6199,61.6291,61.5647,61.5831,23762.0
2017-11-22 12:35:00,66.92,66.93,66.9,66.9,6710.0,61.5739,61.5831,61.5555,61.5555,6710.0
2017-11-22 12:40:00,66.9,66.92,66.87,66.89,8826.0,61.5555,61.5739,61.5279,61.5463,8826.0
2017-11-22 12:45:00,66.9,66.91,66.86,66.91,26474.0,61.5555,61.5647,61.5187,61.5647,26474.0
2017-11-22 12:50:00,66.9,66.93,66.87,66.93,18874.0,61.5555,61.5831,61.5279,61.5831,18874.0
2017-11-22 12:55:00,66.92,66.93,66.91,66.92,2766.0,61.5739,61.5831,61.5647,61.5739,2766.0
2017-11-22 13:00:00,66.91,66.91,66.9,66.91,3389.0,61.5647,61.5647,61.5555,61.5647,3389.0
2017-11-22 13:05:00,66.91,66.91,66.85,66.87,15385.0,61.5647,61.5647,61.5095,61.5279,15385.0
2017-11-22 13:10:00,66.87,66.9,66.86,66.9,14908.0,61.5279,61.5555,61.5187,61.5555,14908.0
2017-11-22 13:15:00,66.9,66.91,66.86,66.86,12925.0,61.5555,61.5647,61.5187,61.5187,12925.0
2017-11-22 13:20:00,66.84,66.84,66.77,66.78,6647.0,61.5003,61.5003,61.4359,61.4451,6647.0
2017-11-22 13:25:00,66.77,66.81,66.76,66.79,56554.0,61.4359,61.4727,61.4267,61.4543,56554.0
2017-11-22 13:30:00,66.79,66.79,66.76,66.78,6616.0,61.4543,61.4543,61.4267,61.4451,6616.0
2017-11-22 13:35:00,66.79,66.81,66.75,66.77,5434.0,61.4543,61.4727,61.4174,61.4359,5434.0
2017-11-22 13:40:00,66.78,66.82,66.77,66.77,5993.0,61.4451,61.4819,61.4359,61.4359,5993.0
2017-11-22 13:45:00,66.78,66.8,66.77,66.78,8816.0,61.4451,61.4635,61.4359,61.4451,8816.0
2017-11-22 13:50:00,66.77,66.83,66.75,66.78,13699.0,61.4359,61.4911,61.4174,61.4451,13699.0
2017-11-22 13:55:00,66.8,66.83,66.8,66.82,7943.0,61.4635,61.4911,61.4635,61.4819,7943.0
2017-11-22 14:00:00,66.81,66.81,66.77,66.78,9715.0,61.4727,61.4727,61.4359,61.4451,9715.0
2017-11-22 14:05:00,66.78,66.81,66.77,66.78,5304.0,61.4451,61.4727,61.4359,61.4451,5304.0
2017-11-22 14:10:00,66.8,66.82,66.77,66.81,14775.0,61.4635,61.4819,61.4359,61.4727,14775.0
2017-11-22 14:15:00,66.8,66.81,66.75,66.75,5662.0,61.4635,61.4727,61.4174,61.4174,5662.0
2017-11-22 14:20:00,66.75,66.76,66.73,66.73,4142.0,61.4174,61.4267,61.399,61.399,4142.0
2017-11-22 14:25:00,66.75,66.77,66.73,66.74,6608.0,61.4174,61.4359,61.399,61.4082,6608.0
2017-11-22 14:30:00,66.74,66.77,66.73,66.76,9398.0,61.4082,61.4359,61.399,61.4267,9398.0
2017-11-22 14:35:00,66.76,66.78,66.75,66.76,4453.0,61.4267,61.4451,61.4174,61.4267,4453.0
2017-11-22 14:40:00,66.75,66.77,66.73,66.77,17254.0,61.4174,61.4359,61.399,61.4359,17254.0
2017-11-22 14:45:00,66.76,66.79,66.76,66.76,5015.0,61.4267,61.4543,61.4267,61.4267,5015.0
2017-11-22 14:50:00,66.77,66.78,66.76,66.78,4346.0,61.4359,61.4451,61.4267,61.4451,4346.0
2017-11-22 14:55:00,66.77,66.81,66.75,66.8,12717.0,61.4359,61.4727,61.4174,61.4635,12717.0
2017-11-22 15:00:00,66.78,66.79,66.72,66.72,4854.0,61.4451,61.4543,61.3898,61.3898,4854.0
2017-11-22 15:05:00,66.72,66.72,66.65,66.66,9001.0,61.3898,61.3898,61.3254,61.3346,9001.0
2017-11-22 15:10:00,66.66,66.72,66.65,66.72,9134.0,61.3346,61.3898,61.3254,61.3898,9134.0
2017-11-22 15:15:00,66.71,66.75,66.7,66.74,11227.0,61.3806,61.4174,61.3714,61.4082,11227.0
2017-11-22 15:20:00,66.75,66.76,66.72,66.72,10762.0,61.4174,61.4267,61.3898,61.3898,10762.0
2017-11-22 15:25:00,66.73,66.76,66.72,66.76,9199.0,61.399,61.4267,61.3898,61.4267,9199.0
2017-11-22 15:30:00,66.76,66.77,66.7,66.77,16693.0,61.4267,61.4359,61.3714,61.4359,16693.0
2017-11-22 15:35:00,66.77,66.83,66.76,66.83,18448.0,61.4359,61.4911,61.4267,61.4911,18448.0
2017-11-22 15:40:00,66.83,66.84,66.8,66.81,23154.0,61.4911,61.5003,61.4635,61.4727,23154.0
2017-11-22 15:45:00,66.82,66.85,66.81,66.85,29688.0,61.4819,61.5095,61.4727,61.5095,29688.0
2017-11-22 15:50:00,66.84,66.85,66.79,66.8,44343.0,61.5003,61.5095,61.4543,61.4635,44343.0
2017-11-22 15:55:00,66.81,66.82,66.77,66.78,89679.0,61.4727,61.4819,61.4359,61.4451,89679.0
2017-11-24 09:30:00,66.67,66.67,66.37,66.43,56458.0,61.3438,61.3438,61.0678,61.123,56458.0
2017-11-24 09:35:00,66.46,66.52,66.35,66.37,32611.0,61.1506,61.2058,61.0494,61.0678,32611.0
2017-11-24 09:40:00,66.39,66.51,66.36,66.47,31999.0,61.0862,61.1966,61.0586,61.1598,31999.0
2017-11-24 09:45:00,66.47,66.47,66.4,66.41,14267.0,61.1598,61.1598,61.0954,61.1046,14267.0
2017-11-24 09:50:00,66.4,66.46,66.39,66.45,9494.0,61.0954,61.1506,61.0862,61.1414,9494.0
2017-11-24 09:55:00,66.47,66.5,66.4,66.5,10577.0,61.1598,61.1874,61.0954,61.1874,10577.0
2017-11-24 10:00:00,66.49,66.52,66.42,66.5,21919.0,61.1782,61.2058,61.1138,61.1874,21919.0
2017-11-24 10:05:00,66.49,66.6,66.47,66.58,20762.0,61.1782,61.2794,61.1598,61.261,20762.0
2017-11-24 10:10:00,66.59,66.6,66.55,66.57,14725.0,61.2702,61.2794,61.2334,61.2518,14725.0
2017-11-24 10:15:00,66.57,66.76,66.56,66.76,20083.0,61.2518,61.4267,61.2426,61.4267,20083.0
2017-11-24 10:20:00,66.75,66.75,66.7,66.7,21161.0,61.4174,61.4174,61.3714,61.3714,21161.0
2017-11-24 10:25:00,66.7,66.7,66.61,66.62,8320.0,61.3714,61.3714,61.2886,61.2978,8320.0
2017-11-24 10:30:00,66.62,66.68,66.6,66.6,33248.0,61.2978,61.353,61.2794,61.2794,33248.0
2017-11-24 10:35:00,66.6,66.61,66.54,66.57,18604.0,61.2794,61.2886,61.2242,61.2518,18604.0
2017-11-24 10:40:00,66.57,66.58,66.53,66.55,24668.0,61.2518,61.261,61.215,61.2334,24668.0
2017-11-24 10:45:00,66.55,66.56,66.49,66.56,30032.0,61.2334,61.2426,61.1782,61.2426,30032.0
2017-11-24 10:50:00,66.55,66.57,66.52,66.55,9780.0,61.2334,61.2518,61.2058,61.2334,9780.0
2017-11-24 10:55:00,66.55,66.61,66.54,66.6,13101.0,61.2334,61.2886,61.2242,61.2794,13101.0
2017-11-24 11:00:00,66.6,66.62,66.56,66.57,23046.0,61.2794,61.2978,61.2426,61.2518,23046.0
2017-11-24 11:05:00,66.58,66.62,66.57,66.62,14338.0,61.261,61.2978,61.2518,61.2978,14338.0
2017-11-24 11:10:00,66.62,66.64,66.61,66.62,10346.0,61.2978,61.3162,61.2886,61.2978,10346.0
2017-11-24 11:15:00,66.61,66.64,66.57,66.64,22226.0,61.2886,61.3162,61.2518,61.3162,22226.0
2017-11-24 11:20:00,66.63,66.69,66.63,66.67,17666.0,61.307,61.3622,61.307,61.3438,17666.0
2017-11-24 11:25:00,66.66,66.71,66.64,66.7,16460.0,61.3346,61.3806,61.3162,61.3714,16460.0
2017-11-24 11:30:00,66.7,66.72,66.68,66.69,9263.0,61.3714,61.3898,61.353,61.3622,9263.0
2017-11-24 11:35:00,66.7,66.78,66.68,66.78,18252.0,61.3714,61.4451,61.353,61.4451,18252.0
2017-11-24 11:40:00,66.79,66.83,66.74,66.74,13764.0,61.4543,61.4911,61.4082,61.4082,13764.0
2017-11-24 11:45:00,66.74,66.77,66.74,66.74,5688.0,61.4082,61.4359,61.4082,61.4082,5688.0
2017-11-24 11:50:00,66.75,66.76,66.74,66.74,14637.0,61.4174,61.4267,61.4082,61.4082,14637.0
2017-11-24 11:55:00,66.74,66.79,66.73,66.73,12778.0,61.4082,61.4543,61.399,61.399,12778.0
2017-11-24 12:00:00,66.73,66.75,66.73,66.75,14626.0,61.399,61.4174,61.399,61.4174,14626.0
2017-11-24 12:05:00,66.75,66.75,66.64,66.65,12349.0,61.4174,61.4174,61.3162,61.3254,12349.0
2017-11-24 12:10:00,66.65,66.67,66.58,66.61,24856.0,61.3254,61.3438,61.261,61.2886,24856.0
2017-11-24 12:15:00,66.61,66.67,66.59,66.66,27055.0,61.2886,61.3438,61.2702,61.3346,27055.0
2017-11-24 12:20:00,66.67,66.74,66.66,66.74,26313.0,61.3438,61.4082,61.3346,61.4082,26313.0
2017-11-24 12:25:00,66.73,66.76,66.69,66.69,17443.0,61.399,61.4267,61.3622,61.3622,17443.0
2017-11-24 12:30:00,66.7,66.79,66.7,66.77,31865.0,61.3714,61.4543,61.3714,61.4359,31865.0
2017-11-24 12:35:00,66.77,66.79,66.73,66.73,15165.0,61.4359,61.4543,61.399,61.399,15165.0
2017-11-24 12:40:00,66.74,66.75,66.71,66.71,20794.0,61.4082,61.4174,61.3806,61.3806,20794.0
2017-11-24 12:45:00,66.71,66.73,66.7,66.73,35359.0,61.3806,61.399,61.3714,61.399,35359.0
2017-11-24 12:50:00,66.73,66.81,66.72,66.79,41412.0,61.399,61.4727,61.3898,61.4543,41412.0
2017-11-24 12:55:00,66.78,66.78,66.68,66.72,77268.0,61.4451,61.4451,61.353,61.3898,77268.0
2017-11-27 09:30:00,66.76,67.05,66.69,67.05,48360.0,61.4267,61.6935,61.3622,61.6935,48360.0
2017-11-27 09:35:00,67.01,67.17,67.01,67.08,58720.0,61.6567,61.8039,61.6567,61.7211,58720.0
2017-11-27 09:40:00,67.09,67.12,67.0,67.02,41610.0,61.7303,61.7579,61.6475,61.6659,41610.0
2017-11-27 09:45:00,67.01,67.12,66.94,67.09,35109.0,61.6567,61.7579,61.5923,61.7303,35109.0
2017-11-27 09:50:00,67.09,67.11,66.96,66.96,18733.0,61.7303,61.7487,61.6107,61.6107,18733.0
2017-11-27 09:55:00,66.96,67.12,66.96,67.09,15747.0,61.6107,61.7579,61.6107,61.7303,15747.0
2017-11-27 10:00:00,67.09,67.11,66.88,66.94,23836.0,61.7303,61.7487,61.5371,61.5923,23836.0
2017-11-27 10:05:00,66.93,66.96,66.84,66.88,28945.0,61.5831,61.6107,61.5003,61.5371,28945.0
2017-11-27 10:10:00,66.87,66.91,66.82,66.86,36962.0,61.5279,61.5647,61.4819,61.5187,36962.0
2017-11-27 10:15:00,66.86,66.96,66.85,66.91,22214.0,61.5187,61.6107,61.5095,61.5647,22214.0
2017-11-27 10:20:00,66.92,66.92,66.81,66.81,16622.0,61.5739,61.5739,61.4727,61.4727,16622.0
2017-11-27 10:25:00,66.81,66.96,66.76,66.93,21669.0,61.4727,61.6107,61.4267,61.5831,21669.0
2017-11-27 10:30:00,66.94,66.96,66.89,66.9,18432.0,61.5923,61.6107,61.5463,61.5555,18432.0
2017-11-27 10:35:00,66.89,66.95,66.89,66.94,16884.0,61.5463,61.6015,61.5463,61.5923,16884.0
2017-11-27 10:40:00,66.91,66.92,66.87,66.88,21354.0,61.5647,61.5739,61.5279,61.5371,21354.0
2017-11-27 10:45:00,66.88,66.89,66.83,66.84,31997.0,61.5371,61.5463,61.4911,61.5003,31997.0
2017-11-27 10:50:00,66.85,66.85,66.76,66.77,39406.0,61.5095,61.5095,61.4267,61.4359,39406.0
2017-11-27 10:55:00,66.78,66.79,66.73,66.75,45734.0,61.4451,61.4543,61.399,61.4174,45734.0
2017-11-27 11:00:00,66.76,66.78,66.74,66.76,25142.0,61.4267,61.4451,61.4082,61.4267,25142.0
2017-11-27 11:05:00,66.76,66.88,66.76,66.8,24881.0,61.4267,61.5371,61.4267,61.4635,24881.0
2017-11-27 11:10:00,66.81,66.82,66.73,66.74,16557.0,61.4727,61.4819,61.399,61.4082,16557.0
2017-11-27 11:15:00,66.75,66.81,66.65,66.66,38493.0,61.4174,61.4727,61.3254,61.3346,38493.0
2017-11-27 11:20:00,66.65,66.75,66.65,66.73,13234.0,61.3254,61.4174,61.3254,61.399,13234.0
2017-11-27 11:25:00,66.72,66.73,66.64,66.64,18451.0,61.3898,61.399,61.3162,61.3162,18451.0
2017-11-27 11:30:00,66.63,66.7,66.63,66.67,7929.0,61.307,61.3714,61.307,61.3438,7929.0
2017-11-27 11:35:00,66.68,66.77,66.67,66.73,27653.0,61.353,61.4359,61.3438,61.399,27653.0
2017-11-27 11:40:00,66.74,66.83,66.73,66.79,31403.0,61.4082,61.4911,61.399,61.4543,31403.0
2017-11-27 11:45:00,66.8,66.81,66.75,66.8,22047.0,61.4635,61.4727,61.4174,61.4635,22047.0
2017-11-27 11:50:00,66.8,66.81,66.67,66.7,17494.0,61.4635,61.4727,61.3438,61.3714,17494.0
2017-11-27 11:55:00,66.7,66.81,66.68,66.74,31818.0,61.3714,61.4727,61.353,61.4082,31818.0
2017-11-27 12:00:00,66.74,66.74,66.69,66.72,5482.0,61.4082,61.4082,61.3622,61.3898,5482.0
2017-11-27 12:05:00,66.71,66.72,66.63,66.64,39326.0,61.3806,61.3898,61.307,61.3162,39326.0
2017-11-27 12:10:00,66.64,66.75,66.63,66.73,18231.0,61.3162,61.4174,61.307,61.399,18231.0
2017-11-27 12:15:00,66.73,66.73,66.68,66.69,10298.0,61.399,61.399,61.353,61.3622,10298.0
2017-11-27 12:20:00,66.69,66.71,66.67,66.68,16766.0,61.3622,61.3806,61.3438,61.353,16766.0
2017-11-27 12:25:00,66.67,66.72,66.66,66.68,13236.0,61.3438,61.3898,61.3346,61.353,13236.0
2017-11-27 12:30:00,66.69,66.69,66.61,66.61,9869.0,61.3622,61.3622,61.2886,61.2886,9869.0
2017-11-27 12:35:00,66.61,66.61,66.58,66.58,16857.0,61.2886,61.2886,61.261,61.261,16857.0
2017-11-27 12:40:00,66.59,66.65,66.58,66.6,18248.0,61.2702,61.3254,61.261,61.2794,18248.0
2017-11-27 12:45:00,66.6,66.6,66.54,66.55,8764.0,61.2794,61.2794,61.2242,61.2334,8764.0
2017-11-27 12:50:00,66.55,66.61,66.54,66.61,6858.0,61.2334,61.2886,61.2242,61.2886,6858.0
2017-11-27 12:55:00,66.62,66.66,66.62,66.65,8264.0,61.2978,61.3346,61.2978,61.3254,8264.0
2017-11-27 13:00:00,66.66,66.68,66.65,66.66,6500.0,61.3346,61.353,61.3254,61.3346,6500.0
2017-11-27 13:05:00,66.66,66.67,66.62,66.62,39576.0,61.3346,61.3438,61.2978,61.2978,39576.0
2017-11-27 13:10:00,66.62,66.62,66.56,66.57,8699.0,61.2978,61.2978,61.2426,61.2518,8699.0
2017-11-27 13:15:00,66.57,66.57,66.56,66.56,5200.0,61.2518,61.2518,61.2426,61.2426,5200.0
2017-11-27 13:20:00,66.57,66.58,66.55,66.57,9128.0,61.2518,61.261,61.2334,61.2518,9128.0
2017-11-27 13:25:00,66.57,66.58,66.56,66.58,7158.0,61.2518,61.261,61.2426,61.261,7158.0
2017-11-27 13:30:00,66.58,66.58,66.53,66.55,6604.0,61.261,61.261,61.215,61.2334,6604.0
2017-11-27 13:35:00,66.55,66.56,66.53,66.55,12795.0,61.2334,61.2426,61.215,61.2334,12795.0
2017-11-27 13:40:00,66.56,66.56,66.5,66.52,15886.0,61.2426,61.2426,61.1874,61.2058,15886.0
2017-11-27 13:45:00,66.51,66.51,66.46,66.47,11592.0,61.1966,61.1966,61.1506,61.1598,11592.0
2017-11-27 13:50:00,66.47,66.47,66.39,66.39,31127.0,61.1598,61.1598,61.0862,61.0862,31127.0
2017-11-27 13:55:00,66.39,66.4,66.35,66.36,21070.0,61.0862,61.0954,61.0494,61.0586,21070.0
2017-11-27 14:00:00,66.36,66.36,66.32,66.32,8776.0,61.0586,61.0586,61.0218,61.0218,8776.0
2017-11-27 14:05:00,66.33,66.43,66.32,66.41,21928.0,61.031,61.123,61.0218,61.1046,21928.0
2017-11-27 14:10:00,66.41,66.41,66.34,66.34,50245.0,61.1046,61.1046,61.0402,61.0402,50245.0
2017-11-27 14:15:00,66.33,66.33,66.27,66.3,18389.0,61.031,61.031,60.9758,61.0034,18389.0
2017-11-27 14:20:00,66.3,66.38,66.29,66.32,20954.0,61.0034,61.077,60.9942,61.0218,20954.0
2017-11-27 14:25:00,66.33,66.35,66.31,66.33,36398.0,61.031,61.0494,61.0126,61.031,36398.0
2017-11-27 14:30:00,66.33,66.36,66.33,66.34,181014.0,61.031,61.0586,61.031,61.0402,181014.0
2017-11-27 14:35:00,66.33,66.4,66.33,66.34,46781.0,61.031,61.0954,61.031,61.0402,46781.0
2017-11-27 14:40:00,66.35,66.41,66.33,66.37,23569.0,61.0494,61.1046,61.031,61.0678,23569.0
2017-11-27 14:45:00,66.37,66.37,66.28,66.29,21614.0,61.0678,61.0678,60.985,60.9942,21614.0
2017-11-27 14:50:00,66.29,66.31,66.26,66.27,19886.0,60.9942,61.0126,60.9666,60.9758,19886.0
2017-11-27 14:55:00,66.28,66.29,66.22,66.23,47876.0,60.985,60.9942,60.9298,60.939,47876.0
2017-11-27 15:00:00,66.23,66.26,66.18,66.18,49364.0,60.939,60.9666,60.893,60.893,49364.0
2017-11-27 15:05:00,66.19,66.23,66.14,66.16,43105.0,60.9022,60.939,60.8562,60.8746,43105.0
2017-11-27 15:10:00,66.16,66.2,66.14,66.15,60948.0,60.8746,60.9114,60.8562,60.8654,60948.0
2017-11-27 15:15:00,66.15,66.18,66.12,66.16,49240.0,60.8654,60.893,60.8378,60.8746,49240.0
2017-11-27 15:20:00,66.16,66.22,66.15,66.17,31973.0,60.8746,60.9298,60.8654,60.8838,31973.0
2017-11-27 15:25:00,66.17,66.17,66.15,66.15,17119.0,60.8838,60.8838,60.8654,60.8654,17119.0
2017-11-27 15:30:00,66.16,66.18,66.1,66.12,72894.0,60.8746,60.893,60.8194,60.8378,72894.0
2017-11-27 15:35:00,66.13,66.16,66.09,66.13,38994.0,60.847,60.8746,60.8102,60.847,38994.0
2017-11-27 15:40:00,66.14,66.18,66.13,66.14,50638.0,60.8562,60.893,60.847,60.8562,50638.0
2017-11-27 15:45:00,66.14,66.17,66.11,66.11,83812.0,60.8562,60.8838,60.8286,60.8286,83812.0
2017-11-27 15:50:00,66.12,66.13,66.08,66.12,120665.0,60.8378,60.847,60.801,60.8378,120665.0
2017-11-27 15:55:00,66.13,66.2,66.12,66.16,213541.0,60.847,60.9114,60.8378,60.8746,213541.0
2017-11-28 09:30:00,66.37,66.43,66.04,66.39,54686.0,61.0678,61.123,60.7642,61.0862,54686.0
2017-11-28 09:35:00,66.41,66.57,66.35,66.55,24123.0,61.1046,61.2518,61.0494,61.2334,24123.0
2017-11-28 09:40:00,66.54,66.61,66.51,66.55,12927.0,61.2242,61.2886,61.1966,61.2334,12927.0
2017-11-28 09:45:00,66.52,66.56,66.43,66.47,18441.0,61.2058,61.2426,61.123,61.1598,18441.0
2017-11-28 09:50:00,66.45,66.48,66.39,66.47,10073.0,61.1414,61.169,61.0862,61.1598,10073.0
2017-11-28 09:55:00,66.46,66.58,66.46,66.56,14016.0,61.1506,61.261,61.1506,61.2426,14016.0
2017-11-28 10:00:00,66.58,66.59,66.51,66.55,67575.0,61.261,61.2702,61.1966,61.2334,67575.0
2017-11-28 10:05:00,66.55,66.62,66.54,66.62,29485.0,61.2334,61.2978,61.2242,61.2978,29485.0
2017-11-28 10:10:00,66.64,66.7,66.64,66.68,13723.0,61.3162,61.3714,61.3162,61.353,13723.0
2017-11-28 10:15:00,66.66,66.71,66.58,66.7,33366.0,61.3346,61.3806,61.261,61.3714,33366.0
2017-11-28 10:20:00,66.69,66.83,66.69,66.78,22135.0,61.3622,61.4911,61.3622,61.4451,22135.0
2017-11-28 10:25:00,66.78,66.8,66.71,66.76,16321.0,61.4451,61.4635,61.3806,61.4267,16321.0
2017-11-28 10:30:00,66.76,66.76,66.64,66.65,8438.0,61.4267,61.4267,61.3162,61.3254,8438.0
2017-11-28 10:35:00,66.64,66.67,66.59,66.67,22884.0,61.3162,61.3438,61.2702,61.3438,22884.0
2017-11-28 10:40:00,66.68,66.75,66.64,66.73,19554.0,61.353,61.4174,61.3162,61.399,19554.0
2017-11-28 10:45:00,66.74,66.89,66.73,66.83,25043.0,61.4082,61.5463,61.399,61.4911,25043.0
2017-11-28 10:50:00,66.83,66.83,66.75,66.77,9737.0,61.4911,61.4911,61.4174,61.4359,9737.0
2017-11-28 10:55:00,66.78,66.8,66.7,66.73,12399.0,61.4451,61.4635,61.3714,61.399,12399.0
2017-11-28 11:00:00,66.71,66.74,66.7,66.74,8661.0,61.3806,61.4082,61.3714,61.4082,8661.0
2017-11-28 11:05:00,66.75,66.75,66.72,66.73,7858.0,61.4174,61.4174,61.3898,61.399,7858.0
2017-11-28 11:10:00,66.73,66.79,66.73,66.79,10125.0,61.399,61.4543,61.399,61.4543,10125.0
2017-11-28 11:15:00,66.78,66.82,66.78,66.8,24916.0,61.4451,61.4819,61.4451,61.4635,24916.0
2017-11-28 11:20:00,66.79,66.82,66.79,66.8,16260.0,61.4543,61.4819,61.4543,61.4635,16260.0
2017-11-28 11:25:00,66.8,66.8,66.75,66.76,11523.0,61.4635,61.4635,61.4174,61.4267,11523.0
2017-11-28 11:30:00,66.77,66.85,66.77,66.82,11070.0,61.4359,61.5095,61.4359,61.4819,11070.0
2017-11-28 11:35:00,66.82,66.94,66.82,66.9,10546.0,61.4819,61.5923,61.4819,61.5555,10546.0
2017-11-28 11:40:00,66.9,66.9,66.75,66.76,26930.0,61.5555,61.5555,61.4174,61.4267,26930.0
2017-11-28 11:45:00,66.77,66.91,66.77,66.91,14423.0,61.4359,61.5647,61.4359,61.5647,14423.0
2017-11-28 11:50:00,66.93,66.93,66.83,66.83,10642.0,61.5831,61.5831,61.4911,61.4911,10642.0
2017-11-28 11:55:00,66.84,66.91,66.83,66.9,12010.0,61.5003,61.5647,61.4911,61.5555,12010.0
2017-11-28 12:00:00,66.9,66.9,66.86,66.87,7760.0,61.5555,61.5555,61.5187,61.5279,7760.0
2017-11-28 12:05:00,66.87,66.88,66.86,66.86,13217.0,61.5279,61.5371,61.5187,61.5187,13217.0
2017-11-28 12:10:00,66.87,66.88,66.8,66.84,18964.0,61.5279,61.5371,61.4635,61.5003,18964.0
2017-11-28 12:15:00,66.84,66.85,66.78,66.85,19805.0,61.5003,61.5095,61.4451,61.5095,19805.0
2017-11-28 12:20:00,66.85,66.88,66.85,66.87,14253.0,61.5095,61.5371,61.5095,61.5279,14253.0
2017-11-28 12:25:00,66.86,66.89,66.86,66.89,5381.0,61.5187,61.5463,61.5187,61.5463,5381.0
2017-11-28 12:30:00,66.89,66.93,66.87,66.91,8632.0,61.5463,61.5831,61.5279,61.5647,8632.0
2017-11-28 12:35:00,66.92,66.96,66.9,66.94,10904.0,61.5739,61.6107,61.5555,61.5923,10904.0
2017-11-28 12:40:00,66.93,66.95,66.91,66.91,10369.0,61.5831,61.6015,61.5647,61.5647,10369.0
2017-11-28 12:45:00,66.91,66.95,66.88,66.91,14643.0,61.5647,61.6015,61.5371,61.5647,14643.0
2017-11-28 12:50:00,66.92,66.94,66.9,66.92,9118.0,61.5739,61.5923,61.5555,61.5739,9118.0
2017-11-28 12:55:00,66.94,67.02,66.93,67.02,17279.0,61.5923,61.6659,61.5831,61.6659,17279.0
2017-11-28 13:00:00,67.02,67.05,67.01,67.03,8856.0,61.6659,61.6935,61.6567,61.6751,8856.0
2017-11-28 13:05:00,67.04,67.05,67.0,67.02,12928.0,61.6843,61.6935,61.6475,61.6659,12928.0
2017-11-28 13:10:00,67.02,67.02,66.86,66.86,28033.0,61.6659,61.6659,61.5187,61.5187,28033.0
2017-11-28 13:15:00,66.86,66.87,66.81,66.82,13225.0,61.5187,61.5279,61.4727,61.4819,13225.0
2017-11-28 13:20:00,66.81,66.82,66.73,66.75,24425.0,61.4727,61.4819,61.399,61.4174,24425.0
2017-11-28 13:25:00,66.76,66.76,66.63,66.67,25265.0,61.4267,61.4267,61.307,61.3438,25265.0
2017-11-28 13:30:00,66.67,66.74,66.67,66.73,20838.0,61.3438,61.4082,61.3438,61.399,20838.0
2017-11-28 13:35:00,66.73,66.77,66.72,66.77,22878.0,61.399,61.4359,61.3898,61.4359,22878.0
2017-11-28 13:40:00,66.77,66.77,66.69,66.69,14414.0,61.4359,61.4359,61.3622,61.3622,14414.0
2017-11-28 13:45:00,66.7,66.71,66.64,66.64,15103.0,61.3714,61.3806,61.3162,61.3162,15103.0
2017-11-28 13:50:00,66.63,66.65,66.59,66.59,13816.0,61.307,61.3254,61.2702,61.2702,13816.0
2017-11-28 13:55:00,66.59,66.6,66.44,66.47,28881.0,61.2702,61.2794,61.1322,61.1598,28881.0
2017-11-28 14:00:00,66.47,66.49,66.38,66.42,27393.0,61.1598,61.1782,61.077,61.1138,27393.0
2017-11-28 14:05:00,66.42,66.5,66.42,66.48,22810.0,61.1138,61.1874,61.1138,61.169,22810.0
2017-11-28 14:10:00,66.48,66.51,66.46,66.48,15435.0,61.169,61.1966,61.1506,61.169,15435.0
2017-11-28 14:15:00,66.47,66.56,66.42,66.52,29518.0,61.1598,61.2426,61.1138,61.2058,29518.0
2017-11-28 14:20:00,66.53,66.6,66.53,66.6,11307.0,61.215,61.2794,61.215,61.2794,11307.0
2017-11-28 14:25:00,66.6,66.65,66.59,66.64,18218.0,61.2794,61.3254,61.2702,61.3162,18218.0
2017-11-28 14:30:00,66.64,66.71,66.61,66.7,20219.0,61.3162,61.3806,61.2886,61.3714,20219.0
2017-11-28 14:35:00,66.69,66.73,66.67,66.67,15052.0,61.3622,61.399,61.3438,61.3438,15052.0
2017-11-28 14:40:00,66.67,66.72,66.67,66.69,16942.0,61.3438,61.3898,61.3438,61.3622,16942.0
2017-11-28 14:45:00,66.7,66.73,66.7,66.73,12858.0,61.3714,61.399,61.3714,61.399,12858.0
2017-11-28 14:50:00,66.73,66.77,66.71,66.77,13078.0,61.399,61.4359,61.3806,61.4359,13078.0
2017-11-28 14:55:00,66.78,66.78,66.72,66.76,12329.0,61.4451,61.4451,61.3898,61.4267,12329.0
2017-11-28 15:00:00,66.76,66.76,66.72,66.75,12081.0,61.4267,61.4267,61.3898,61.4174,12081.0
2017-11-28 15:05:00,66.74,66.75,66.7,66.72,15492.0,61.4082,61.4174,61.3714,61.3898,15492.0
2017-11-28 15:10:00,66.71,66.77,66.7,66.76,27402.0,61.3806,61.4359,61.3714,61.4267,27402.0
2017-11-28 15:15:00,66.76,66.83,66.76,66.83,31341.0,61.4267,61.4911,61.4267,61.4911,31341.0
2017-11-28 15:20:00,66.82,66.84,66.79,66.82,20092.0,61.4819,61.5003,61.4543,61.4819,20092.0
2017-11-28 15:25:00,66.81,66.82,66.72,66.72,64875.0,61.4727,61.4819,61.3898,61.3898,64875.0
2017-11-28 15:30:00,66.73,66.73,66.56,66.56,36379.0,61.399,61.399,61.2426,61.2426,36379.0
2017-11-28 15:35:00,66.57,66.63,66.46,66.47,76067.0,61.2518,61.307,61.1506,61.1598,76067.0
2017-11-28 15:40:00,66.46,66.56,66.4,66.56,81807.0,61.1506,61.2426,61.0954,61.2426,81807.0
2017-11-28 15:45:00,66.57,66.65,66.57,66.58,57959.0,61.2518,61.3254,61.2518,61.261,57959.0
2017-11-28 15:50:00,66.59,66.61,66.5,66.51,127338.0,61.2702,61.2886,61.1874,61.1966,127338.0
2017-11-28 15:55:00,66.51,66.54,66.43,66.51,335741.0,61.1966,61.2242,61.123,61.1966,335741.0
2017-11-29 09:30:00,66.51,66.64,66.46,66.54,48985.0,61.1966,61.3162,61.1506,61.2242,48985.0
2017-11-29 09:35:00,66.55,66.55,66.31,66.32,53712.0,61.2334,61.2334,61.0126,61.0218,53712.0
2017-11-29 09:40:00,66.32,66.32,66.18,66.28,89193.0,61.0218,61.0218,60.893,60.985,89193.0
2017-11-29 09:45:00,66.28,66.33,66.18,66.19,68839.0,60.985,61.031,60.893,60.9022,68839.0
2017-11-29 09:50:00,66.18,66.2,66.06,66.06,49382.0,60.893,60.9114,60.7826,60.7826,49382.0
2017-11-29 09:55:00,66.06,66.3,65.99,66.27,86208.0,60.7826,61.0034,60.7182,60.9758,86208.0
2017-11-29 10:00:00,66.28,66.29,66.07,66.11,38388.0,60.985,60.9942,60.7918,60.8286,38388.0
2017-11-29 10:05:00,66.11,66.15,65.9,65.93,45897.0,60.8286,60.8654,60.6354,60.663,45897.0
2017-11-29 10:10:00,65.94,65.96,65.7,65.78,86244.0,60.6722,60.6906,60.4513,60.5249,86244.0
2017-11-29 10:15:00,65.78,65.79,65.63,65.78,66322.0,60.5249,60.5341,60.3869,60.5249,66322.0
2017-11-29 10:20:00,65.78,66.05,65.75,66.01,56586.0,60.5249,60.7734,60.4973,60.7366,56586.0
2017-11-29 10:25:00,66.01,66.01,65.78,65.82,50135.0,60.7366,60.7366,60.5249,60.5617,50135.0
2017-11-29 10:30:00,65.82,66.1,65.78,66.06,75484.0,60.5617,60.8194,60.5249,60.7826,75484.0
2017-11-29 10:35:00,66.08,66.21,66.03,66.08,73475.0,60.801,60.9206,60.755,60.801,73475.0
2017-11-29 10:40:00,66.08,66.12,65.96,66.03,46350.0,60.801,60.8378,60.6906,60.755,46350.0
2017-11-29 10:45:00,66.03,66.03,65.79,65.84,42266.0,60.755,60.755,60.5341,60.5801,42266.0
2017-11-29 10:50:00,65.85,65.87,65.66,65.68,41008.0,60.5893,60.6078,60.4145,60.4329,41008.0
2017-11-29 10:55:00,65.7,65.74,65.55,65.62,34267.0,60.4513,60.4881,60.3133,60.3777,34267.0
2017-11-29 11:00:00,65.61,65.62,65.47,65.5,49093.0,60.3685,60.3777,60.2397,60.2673,49093.0
2017-11-29 11:05:00,65.5,65.61,65.49,65.61,48620.0,60.2673,60.3685,60.2581,60.3685,48620.0
2017-11-29 11:10:00,65.6,65.74,65.59,65.71,31171.0,60.3593,60.4881,60.3501,60.4605,31171.0
2017-11-29 11:15:00,65.71,65.78,65.64,65.78,25063.0,60.4605,60.5249,60.3961,60.5249,25063.0
2017-11-29 11:20:00,65.77,65.85,65.74,65.76,29581.0,60.5157,60.5893,60.4881,60.5065,29581.0
2017-11-29 11:25:00,65.76,65.92,65.75,65.89,31835.0,60.5065,60.6538,60.4973,60.6262,31835.0
2017-11-29 11:30:00,65.9,66.08,65.9,66.02,43876.0,60.6354,60.801,60.6354,60.7458,43876.0
2017-11-29 11:35:00,66.02,66.02,65.91,65.92,26755.0,60.7458,60.7458,60.6446,60.6538,26755.0
2017-11-29 11:40:00,65.93,65.95,65.87,65.9,23534.0,60.663,60.6814,60.6078,60.6354,23534.0
2017-11-29 11:45:00,65.91,65.96,65.89,65.9,29199.0,60.6446,60.6906,60.6262,60.6354,29199.0
2017-11-29 11:50:00,65.91,65.95,65.87,65.89,23486.0,60.6446,60.6814,60.6078,60.6262,23486.0
2017-11-29 11:55:00,65.9,66.0,65.88,65.99,20599.0,60.6354,60.7274,60.617,60.7182,20599.0
2017-11-29 12:00:00,65.99,66.01,65.93,65.96,26926.0,60.7182,60.7366,60.663,60.6906,26926.0
2017-11-29 12:05:00,65.97,66.1,65.96,66.09,40171.0,60.6998,60.8194,60.6906,60.8102,40171.0
2017-11-29 12:10:00,66.1,66.32,66.09,66.28,40871.0,60.8194,61.0218,60.8102,60.985,40871.0
2017-11-29 12:15:00,66.28,66.32,66.18,66.18,42494.0,60.985,61.0218,60.893,60.893,42494.0
2017-11-29 12:20:00,66.2,66.24,66.17,66.23,32768.0,60.9114,60.9482,60.8838,60.939,32768.0
2017-11-29 12:25:00,66.23,66.26,66.22,66.25,24073.0,60.939,60.9666,60.9298,60.9574,24073.0
2017-11-29 12:30:00,66.25,66.25,66.14,66.21,25971.0,60.9574,60.9574,60.8562,60.9206,25971.0
2017-11-29 12:35:00,66.21,66.25,66.16,66.24,18145.0,60.9206,60.9574,60.8746,60.9482,18145.0
2017-11-29 12:40:00,66.25,66.25,66.2,66.22,23448.0,60.9574,60.9574,60.9114,60.9298,23448.0
2017-11-29 12:45:00,66.22,66.22,66.12,66.22,25636.0,60.9298,60.9298,60.8378,60.9298,25636.0
2017-11-29 12:50:00,66.22,66.23,66.1,66.15,20006.0,60.9298,60.939,60.8194,60.8654,20006.0
2017-11-29 12:55:00,66.15,66.22,66.15,66.21,11385.0,60.8654,60.9298,60.8654,60.9206,11385.0
2017-11-29 13:00:00,66.21,66.21,66.14,66.15,14178.0,60.9206,60.9206,60.8562,60.8654,14178.0
2017-11-29 13:05:00,66.15,66.16,65.98,65.99,71205.0,60.8654,60.8746,60.709,60.7182,71205.0
2017-11-29 13:10:00,66.0,66.06,65.98,66.01,23901.0,60.7274,60.7826,60.709,60.7366,23901.0
2017-11-29 13:15:00,66.01,66.03,65.94,65.99,16603.0,60.7366,60.755,60.6722,60.7182,16603.0
2017-11-29 13:20:00,65.99,66.01,65.93,65.95,18283.0,60.7182,60.7366,60.663,60.6814,18283.0
2017-11-29 13:25:00,65.95,65.98,65.9,65.95,16877.0,60.6814,60.709,60.6354,60.6814,16877.0
2017-11-29 13:30:00,65.95,66.01,65.93,66.0,18392.0,60.6814,60.7366,60.663,60.7274,18392.0
2017-11-29 13:35:00,66.0,66.01,65.96,66.0,12760.0,60.7274,60.7366,60.6906,60.7274,12760.0
2017-11-29 13:40:00,65.99,66.0,65.96,65.97,19312.0,60.7182,60.7274,60.6906,60.6998,19312.0
2017-11-29 13:45:00,65.97,66.0,65.92,65.99,13729.0,60.6998,60.7274,60.6538,60.7182,13729.0
2017-11-29 13:50:00,65.99,66.03,65.98,66.02,29445.0,60.7182,60.755,60.709,60.7458,29445.0
2017-11-29 13:55:00,66.01,66.02,65.96,65.97,16684.0,60.7366,60.7458,60.6906,60.6998,16684.0
2017-11-29 14:00:00,65.97,66.01,65.93,66.01,32223.0,60.6998,60.7366,60.663,60.7366,32223.0
2017-11-29 14:05:00,66.01,66.03,65.94,65.97,32371.0,60.7366,60.755,60.6722,60.6998,32371.0
2017-11-29 14:10:00,65.97,65.99,65.95,65.98,25150.0,60.6998,60.7182,60.6814,60.709,25150.0
2017-11-29 14:15:00,65.98,66.12,65.94,66.1,32444.0,60.709,60.8378,60.6722,60.8194,32444.0
2017-11-29 14:20:00,66.09,66.16,66.09,66.11,19309.0,60.8102,60.8746,60.8102,60.8286,19309.0
2017-11-29 14:25:00,66.12,66.15,66.08,66.15,21203.0,60.8378,60.8654,60.801,60.8654,21203.0
2017-11-29 14:30:00,66.15,66.15,66.09,66.11,19085.0,60.8654,60.8654,60.8102,60.8286,19085.0
2017-11-29 14:35:00,66.1,66.1,65.96,65.97,22749.0,60.8194,60.8194,60.6906,60.6998,22749.0
2017-11-29 14:40:00,65.97,65.97,65.91,65.91,30630.0,60.6998,60.6998,60.6446,60.6446,30630.0
2017-11-29 14:45:00,65.91,65.96,65.89,65.95,37880.0,60.6446,60.6906,60.6262,60.6814,37880.0
2017-11-29 14:50:00,65.95,65.96,65.9,65.91,27565.0,60.6814,60.6906,60.6354,60.6446,27565.0
2017-11-29 14:55:00,65.92,65.93,65.81,65.84,37011.0,60.6538,60.663,60.5525,60.5801,37011.0
2017-11-29 15:00:00,65.83,65.88,65.83,65.86,29747.0,60.5709,60.617,60.5709,60.5986,29747.0
2017-11-29 15:05:00,65.86,65.87,65.83,65.84,27895.0,60.5986,60.6078,60.5709,60.5801,27895.0
2017-11-29 15:10:00,65.84,65.85,65.78,65.82,30458.0,60.5801,60.5893,60.5249,60.5617,30458.0
2017-11-29 15:15:00,65.83,65.83,65.76,65.81,33173.0,60.5709,60.5709,60.5065,60.5525,33173.0
2017-11-29 15:20:00,65.81,65.85,65.79,65.79,42841.0,60.5525,60.5893,60.5341,60.5341,42841.0
2017-11-29 15:25:00,65.78,65.85,65.78,65.84,87976.0,60.5249,60.5893,60.5249,60.5801,87976.0
2017-11-29 15:30:00,65.84,65.85,65.81,65.84,82487.0,60.5801,60.5893,60.5525,60.5801,82487.0
2017-11-29 15:35:00,65.84,65.86,65.77,65.78,66478.0,60.5801,60.5986,60.5157,60.5249,66478.0
2017-11-29 15:40:00,65.78,65.78,65.69,65.73,85568.0,60.5249,60.5249,60.4421,60.4789,85568.0
2017-11-29 15:45:00,65.73,65.76,65.72,65.74,62163.0,60.4789,60.5065,60.4697,60.4881,62163.0
2017-11-29 15:50:00,65.74,65.75,65.71,65.73,119233.0,60.4881,60.4973,60.4605,60.4789,119233.0
2017-11-29 15:55:00,65.74,65.75,65.62,65.69,301332.0,60.4881,60.4973,60.3777,60.4421,301332.0
2017-11-30 09:30:00,65.42,65.46,64.84,65.2,200124.0,60.1937,60.2305,59.66,59.9913,200124.0
2017-11-30 09:35:00,65.21,65.33,65.1,65.18,49137.0,60.0005,60.1109,59.8993,59.9729,49137.0
2017-11-30 09:40:00,65.16,65.39,65.15,65.36,33413.0,59.9545,60.1661,59.9453,60.1385,33413.0
2017-11-30 09:45:00,65.34,65.35,65.15,65.16,38738.0,60.1201,60.1293,59.9453,59.9545,38738.0
2017-11-30 09:50:00,65.17,65.17,64.97,65.0,78346.0,59.9637,59.9637,59.7797,59.8073,78346.0
2017-11-30 09:55:00,65.0,65.17,64.97,65.05,164232.0,59.8073,59.9637,59.7797,59.8533,164232.0
2017-11-30 10:00:00,65.05,65.05,64.71,64.97,95218.0,59.8533,59.8533,59.5404,59.7797,95218.0
2017-11-30 10:05:00,64.96,65.0,64.7,64.77,98024.0,59.7704,59.8073,59.5312,59.5956,98024.0
2017-11-30 10:10:00,64.77,64.77,64.42,64.42,116681.0,59.5956,59.5956,59.2736,59.2736,116681.0
2017-11-30 10:15:00,64.42,64.52,64.32,64.32,75668.0,59.2736,59.3656,59.1816,59.1816,75668.0
2017-11-30 10:20:00,64.32,64.45,64.3,64.31,39874.0,59.1816,59.3012,59.1632,59.1724,39874.0
2017-11-30 10:25:00,64.31,64.46,64.31,64.37,76683.0,59.1724,59.3104,59.1724,59.2276,76683.0
2017-11-30 10:30:00,64.38,64.63,64.36,64.51,154730.0,59.2368,59.4668,59.2184,59.3564,154730.0
2017-11-30 10:35:00,64.52,64.75,64.52,64.7,45158.0,59.3656,59.5772,59.3656,59.5312,45158.0
2017-11-30 10:40:00,64.7,64.76,64.67,64.75,39769.0,59.5312,59.5864,59.5036,59.5772,39769.0
2017-11-30 10:45:00,64.75,64.76,64.68,64.75,31128.0,59.5772,59.5864,59.5128,59.5772,31128.0
2017-11-30 10:50:00,64.75,64.78,64.61,64.64,92043.0,59.5772,59.6048,59.4484,59.476,92043.0
2017-11-30 10:55:00,64.62,64.81,64.6,64.74,44340.0,59.4576,59.6324,59.4392,59.568,44340.0
2017-11-30 11:00:00,64.73,64.83,64.68,64.69,46805.0,59.5588,59.6508,59.5128,59.522,46805.0
2017-11-30 11:05:00,64.68,64.76,64.67,64.73,27689.0,59.5128,59.5864,59.5036,59.5588,27689.0
2017-11-30 11:10:00,64.72,64.78,64.68,64.75,25445.0,59.5496,59.6048,59.5128,59.5772,25445.0
2017-11-30 11:15:00,64.74,64.9,64.73,64.89,36244.0,59.568,59.7152,59.5588,59.706,36244.0
2017-11-30 11:20:00,64.88,64.88,64.73,64.73,23532.0,59.6968,59.6968,59.5588,59.5588,23532.0
2017-11-30 11:25:00,64.73,64.77,64.67,64.73,48628.0,59.5588,59.5956,59.5036,59.5588,48628.0
2017-11-30 11:30:00,64.73,64.96,64.72,64.94,48124.0,59.5588,59.7704,59.5496,59.752,48124.0
2017-11-30 11:35:00,64.94,65.05,64.89,65.04,46539.0,59.752,59.8533,59.706,59.8441,46539.0
2017-11-30 11:40:00,65.05,65.25,65.05,65.25,38022.0,59.8533,60.0373,59.8533,60.0373,38022.0
2017-11-30 11:45:00,65.25,65.28,65.21,65.28,31222.0,60.0373,60.0649,60.0005,60.0649,31222.0
2017-11-30 11:50:00,65.28,65.28,65.14,65.14,73760.0,60.0649,60.0649,59.9361,59.9361,73760.0
2017-11-30 11:55:00,65.15,65.28,65.14,65.24,76171.0,59.9453,60.0649,59.9361,60.0281,76171.0
2017-11-30 12:00:00,65.25,65.33,65.19,65.33,109120.0,60.0373,60.1109,59.9821,60.1109,109120.0
2017-11-30 12:05:00,65.33,65.62,65.33,65.61,67769.0,60.1109,60.3777,60.1109,60.3685,67769.0
2017-11-30 12:10:00,65.61,65.77,65.55,65.77,65310.0,60.3685,60.5157,60.3133,60.5157,65310.0
2017-11-30 12:15:00,65.78,65.79,65.52,65.55,42002.0,60.5249,60.5341,60.2857,60.3133,42002.0
2017-11-30 12:20:00,65.55,65.73,65.52,65.73,29956.0,60.3133,60.4789,60.2857,60.4789,29956.0
2017-11-30 12:25:00,65.73,65.74,65.66,65.66,25994.0,60.4789,60.4881,60.4145,60.4145,25994.0
2017-11-30 12:30:00,65.66,65.68,65.53,65.53,29675.0,60.4145,60.4329,60.2949,60.2949,29675.0
2017-11-30 12:35:00,65.53,65.62,65.51,65.6,27198.0,60.2949,60.3777,60.2765,60.3593,27198.0
2017-11-30 12:40:00,65.6,65.7,65.6,65.69,19683.0,60.3593,60.4513,60.3593,60.4421,19683.0
2017-11-30 12:45:00,65.7,65.81,65.68,65.78,30418.0,60.4513,60.5525,60.4329,60.5249,30418.0
2017-11-30 12:50:00,65.77,65.78,65.69,65.71,16575.0,60.5157,60.5249,60.4421,60.4605,16575.0
2017-11-30 12:55:00,65.71,65.72,65.61,65.63,25046.0,60.4605,60.4697,60.3685,60.3869,25046.0
2017-11-30 13:00:00,65.65,65.76,65.63,65.76,26688.0,60.4053,60.5065,60.3869,60.5065,26688.0
2017-11-30 13:05:00,65.77,65.86,65.71,65.85,39865.0,60.5157,60.5986,60.4605,60.5893,39865.0
2017-11-30 13:10:00,65.84,65.86,65.72,65.73,27073.0,60.5801,60.5986,60.4697,60.4789,27073.0
2017-11-30 13:15:00,65.72,65.79,65.7,65.76,22265.0,60.4697,60.5341,60.4513,60.5065,22265.0
2017-11-30 13:20:00,65.76,65.79,65.72,65.73,27891.0,60.5065,60.5341,60.4697,60.4789,27891.0
2017-11-30 13:25:00,65.73,65.81,65.72,65.78,21865.0,60.4789,60.5525,60.4697,60.5249,21865.0
2017-11-30 13:30:00,65.78,65.83,65.75,65.82,45762.0,60.5249,60.5709,60.4973,60.5617,45762.0
2017-11-30 13:35:00,65.83,65.86,65.78,65.78,16137.0,60.5709,60.5986,60.5249,60.5249,16137.0
2017-11-30 13:40:00,65.77,65.79,65.74,65.78,42233.0,60.5157,60.5341,60.4881,60.5249,42233.0
2017-11-30 13:45:00,65.77,65.99,65.76,65.94,87876.0,60.5157,60.7182,60.5065,60.6722,87876.0
2017-11-30 13:50:00,65.94,65.95,65.84,65.85,14826.0,60.6722,60.6814,60.5801,60.5893,14826.0
2017-11-30 13:55:00,65.85,65.96,65.83,65.91,32682.0,60.5893,60.6906,60.5709,60.6446,32682.0
2017-11-30 14:00:00,65.9,65.98,65.9,65.92,15542.0,60.6354,60.709,60.6354,60.6538,15542.0
2017-11-30 14:05:00,65.92,65.92,65.79,65.83,26095.0,60.6538,60.6538,60.5341,60.5709,26095.0
2017-11-30 14:10:00,65.83,65.92,65.82,65.88,17076.0,60.5709,60.6538,60.5617,60.617,17076.0
2017-11-30 14:15:00,65.88,65.9,65.79,65.9,22843.0,60.617,60.6354,60.5341,60.6354,22843.0
2017-11-30 14:20:00,65.9,65.94,65.88,65.89,17792.0,60.6354,60.6722,60.617,60.6262,17792.0
2017-11-30 14:25:00,65.89,65.98,65.88,65.97,19535.0,60.6262,60.709,60.617,60.6998,19535.0
2017-11-30 14:30:00,65.98,65.98,65.8,65.86,43673.0,60.709,60.709,60.5433,60.5986,43673.0
2017-11-30 14:35:00,65.87,65.87,65.83,65.87,26337.0,60.6078,60.6078,60.5709,60.6078,26337.0
2017-11-30 14:40:00,65.88,65.88,65.79,65.82,22668.0,60.617,60.617,60.5341,60.5617,22668.0
2017-11-30 14:45:00,65.83,65.86,65.82,65.84,16590.0,60.5709,60.5986,60.5617,60.5801,16590.0
2017-11-30 14:50:00,65.84,65.85,65.76,65.83,50045.0,60.5801,60.5893,60.5065,60.5709,50045.0
2017-11-30 14:55:00,65.83,65.83,65.74,65.77,28837.0,60.5709,60.5709,60.4881,60.5157,28837.0
2017-11-30 15:00:00,65.77,65.79,65.71,65.72,37615.0,60.5157,60.5341,60.4605,60.4697,37615.0
2017-11-30 15:05:00,65.71,65.71,65.52,65.52,48576.0,60.4605,60.4605,60.2857,60.2857,48576.0
2017-11-30 15:10:00,65.52,65.66,65.52,65.63,69165.0,60.2857,60.4145,60.2857,60.3869,69165.0
2017-11-30 15:15:00,65.63,65.72,65.63,65.68,58419.0,60.3869,60.4697,60.3869,60.4329,58419.0
2017-11-30 15:20:00,65.68,65.69,65.61,65.68,54395.0,60.4329,60.4421,60.3685,60.4329,54395.0
2017-11-30 15:25:00,65.68,65.73,65.67,65.71,33687.0,60.4329,60.4789,60.4237,60.4605,33687.0
2017-11-30 15:30:00,65.72,65.76,65.67,65.69,48333.0,60.4697,60.5065,60.4237,60.4421,48333.0
2017-11-30 15:35:00,65.7,65.72,65.5,65.54,52247.0,60.4513,60.4697,60.2673,60.3041,52247.0
2017-11-30 15:40:00,65.55,65.63,65.54,65.6,51040.0,60.3133,60.3869,60.3041,60.3593,51040.0
2017-11-30 15:45:00,65.61,65.74,65.6,65.7,82437.0,60.3685,60.4881,60.3593,60.4513,82437.0
2017-11-30 15:50:00,65.71,65.77,65.67,65.71,96143.0,60.4605,60.5157,60.4237,60.4605,96143.0
2017-11-30 15:55:00,65.71,65.78,65.64,65.64,284308.0,60.4605,60.5249,60.3961,60.3961,284308.0
2017-12-01 09:30:00,65.32,65.77,65.15,65.58,174240.0,60.1017,60.5157,59.9453,60.3409,174240.0
2017-12-01 09:35:00,65.58,65.63,65.23,65.25,60624.0,60.3409,60.3869,60.0189,60.0373,60624.0
2017-12-01 09:40:00,65.26,65.54,65.2,65.38,46502.0,60.0465,60.3041,59.9913,60.1569,46502.0
2017-12-01 09:45:00,65.38,65.49,65.34,65.44,30066.0,60.1569,60.2581,60.1201,60.2121,30066.0
2017-12-01 09:50:00,65.41,65.71,65.41,65.67,29780.0,60.1845,60.4605,60.1845,60.4237,29780.0
2017-12-01 09:55:00,65.64,65.82,65.59,65.77,20055.0,60.3961,60.5617,60.3501,60.5157,20055.0
2017-12-01 10:00:00,65.77,65.77,65.46,65.49,32090.0,60.5157,60.5157,60.2305,60.2581,32090.0
2017-12-01 10:05:00,65.51,65.6,65.48,65.56,32477.0,60.2765,60.3593,60.2489,60.3225,32477.0
2017-12-01 10:10:00,65.55,65.85,65.51,65.83,37955.0,60.3133,60.5893,60.2765,60.5709,37955.0
2017-12-01 10:15:00,65.82,65.93,65.77,65.9,24335.0,60.5617,60.663,60.5157,60.6354,24335.0
2017-12-01 10:20:00,65.89,65.92,65.68,65.68,25858.0,60.6262,60.6538,60.4329,60.4329,25858.0
2017-12-01 10:25:00,65.68,65.82,65.68,65.81,28346.0,60.4329,60.5617,60.4329,60.5525,28346.0
2017-12-01 10:30:00,65.81,65.88,65.74,65.74,31031.0,60.5525,60.617,60.4881,60.4881,31031.0
2017-12-01 10:35:00,65.74,65.81,65.65,65.67,24354.0,60.4881,60.5525,60.4053,60.4237,24354.0
2017-12-01 10:40:00,65.66,65.75,65.66,65.7,23763.0,60.4145,60.4973,60.4145,60.4513,23763.0
2017-12-01 10:45:00,65.69,65.75,65.63,65.75,22060.0,60.4421,60.4973,60.3869,60.4973,22060.0
2017-12-01 10:50:00,65.74,65.81,65.72,65.74,27056.0,60.4881,60.5525,60.4697,60.4881,27056.0
2017-12-01 10:55:00,65.74,65.81,65.74,65.77,31457.0,60.4881,60.5525,60.4881,60.5157,31457.0
2017-12-01 11:00:00,65.76,65.76,65.68,65.72,25817.0,60.5065,60.5065,60.4329,60.4697,25817.0
2017-12-01 11:05:00,65.73,65.79,65.52,65.61,32005.0,60.4789,60.5341,60.2857,60.3685,32005.0
2017-12-01 11:10:00,65.6,65.63,65.04,65.37,73117.0,60.3593,60.3869,59.8441,60.1477,73117.0
2017-12-01 11:15:00,65.38,65.39,65.16,65.32,34340.0,60.1569,60.1661,59.9545,60.1017,34340.0
2017-12-01 11:20:00,65.35,65.35,65.13,65.15,47876.0,60.1293,60.1293,59.9269,59.9453,47876.0
2017-12-01 11:25:00,65.15,65.23,65.03,65.11,30604.0,59.9453,60.0189,59.8349,59.9085,30604.0
2017-12-01 11:30:00,65.06,65.23,64.89,65.12,66694.0,59.8625,60.0189,59.706,59.9177,66694.0
2017-12-01 11:35:00,65.13,65.44,65.07,65.42,34194.0,59.9269,60.2121,59.8717,60.1937,34194.0
2017-12-01 11:40:00,65.44,65.53,65.36,65.41,18667.0,60.2121,60.2949,60.1385,60.1845,18667.0
2017-12-01 11:45:00,65.4,65.45,65.23,65.25,33600.0,60.1753,60.2213,60.0189,60.0373,33600.0
2017-12-01 11:50:00,65.25,65.67,65.15,65.64,58150.0,60.0373,60.4237,59.9453,60.3961,58150.0
2017-12-01 11:55:00,65.61,65.72,65.44,65.67,29861.0,60.3685,60.4697,60.2121,60.4237,29861.0
2017-12-01 12:00:00,65.66,65.68,65.52,65.68,15156.0,60.4145,60.4329,60.2857,60.4329,15156.0
2017-12-01 12:05:00,65.68,65.75,65.55,65.63,14341.0,60.4329,60.4973,60.3133,60.3869,14341.0
2017-12-01 12:10:00,65.62,65.62,65.46,65.52,14705.0,60.3777,60.3777,60.2305,60.2857,14705.0
2017-12-01 12:15:00,65.53,65.58,65.33,65.37,30791.0,60.2949,60.3409,60.1109,60.1477,30791.0
2017-12-01 12:20:00,65.39,65.41,65.3,65.4,29151.0,60.1661,60.1845,60.0833,60.1753,29151.0
2017-12-01 12:25:00,65.39,65.45,65.31,65.44,31668.0,60.1661,60.2213,60.0925,60.2121,31668.0
2017-12-01 12:30:00,65.44,65.48,65.4,65.42,11275.0,60.2121,60.2489,60.1753,60.1937,11275.0
2017-12-01 12:35:00,65.42,65.54,65.42,65.45,13192.0,60.1937,60.3041,60.1937,60.2213,13192.0
2017-12-01 12:40:00,65.45,65.56,65.45,65.55,8957.0,60.2213,60.3225,60.2213,60.3133,8957.0
2017-12-01 12:45:00,65.55,65.65,65.54,65.62,18173.0,60.3133,60.4053,60.3041,60.3777,18173.0
2017-12-01 12:50:00,65.63,65.7,65.58,65.64,13712.0,60.3869,60.4513,60.3409,60.3961,13712.0
2017-12-01 12:55:00,65.64,65.7,65.63,65.65,8920.0,60.3961,60.4513,60.3869,60.4053,8920.0
2017-12-01 13:00:00,65.65,65.71,65.61,65.62,13630.0,60.4053,60.4605,60.3685,60.3777,13630.0
2017-12-01 13:05:00,65.64,65.69,65.61,65.66,49117.0,60.3961,60.4421,60.3685,60.4145,49117.0
2017-12-01 13:10:00,65.67,65.73,65.62,65.73,16612.0,60.4237,60.4789,60.3777,60.4789,16612.0
2017-12-01 13:15:00,65.73,65.8,65.69,65.79,13983.0,60.4789,60.5433,60.4421,60.5341,13983.0
2017-12-01 13:20:00,65.8,65.8,65.72,65.79,9140.0,60.5433,60.5433,60.4697,60.5341,9140.0
2017-12-01 13:25:00,65.79,65.8,65.72,65.77,7992.0,60.5341,60.5433,60.4697,60.5157,7992.0
2017-12-01 13:30:00,65.78,65.82,65.74,65.78,17567.0,60.5249,60.5617,60.4881,60.5249,17567.0
2017-12-01 13:35:00,65.79,65.79,65.72,65.72,17363.0,60.5341,60.5341,60.4697,60.4697,17363.0
2017-12-01 13:40:00,65.73,65.73,65.71,65.73,10289.0,60.4789,60.4789,60.4605,60.4789,10289.0
2017-12-01 13:45:00,65.74,65.74,65.67,65.72,18032.0,60.4881,60.4881,60.4237,60.4697,18032.0
2017-12-01 13:50:00,65.72,65.73,65.7,65.72,8369.0,60.4697,60.4789,60.4513,60.4697,8369.0
2017-12-01 13:55:00,65.72,65.75,65.67,65.69,17561.0,60.4697,60.4973,60.4237,60.4421,17561.0
2017-12-01 14:00:00,65.68,65.74,65.66,65.72,19481.0,60.4329,60.4881,60.4145,60.4697,19481.0
2017-12-01 14:05:00,65.72,65.74,65.66,65.74,14870.0,60.4697,60.4881,60.4145,60.4881,14870.0
2017-12-01 14:10:00,65.74,65.74,65.63,65.63,20558.0,60.4881,60.4881,60.3869,60.3869,20558.0
2017-12-01 14:15:00,65.63,65.68,65.61,65.65,13979.0,60.3869,60.4329,60.3685,60.4053,13979.0
2017-12-01 14:20:00,65.65,65.68,65.64,65.64,11629.0,60.4053,60.4329,60.3961,60.3961,11629.0
2017-12-01 14:25:00,65.64,65.7,65.63,65.7,23516.0,60.3961,60.4513,60.3869,60.4513,23516.0
2017-12-01 14:30:00,65.7,65.81,65.68,65.73,114712.0,60.4513,60.5525,60.4329,60.4789,114712.0
2017-12-01 14:35:00,65.73,65.77,65.69,65.73,145882.0,60.4789,60.5157,60.4421,60.4789,145882.0
2017-12-01 14:40:00,65.73,65.73,65.54,65.54,28466.0,60.4789,60.4789,60.3041,60.3041,28466.0
2017-12-01 14:45:00,65.53,65.58,65.48,65.58,22663.0,60.2949,60.3409,60.2489,60.3409,22663.0
2017-12-01 14:50:00,65.57,65.57,65.48,65.54,18654.0,60.3317,60.3317,60.2489,60.3041,18654.0
2017-12-01 14:55:00,65.55,65.56,65.53,65.55,19315.0,60.3133,60.3225,60.2949,60.3133,19315.0
2017-12-01 15:00:00,65.54,65.62,65.5,65.61,23876.0,60.3041,60.3777,60.2673,60.3685,23876.0
2017-12-01 15:05:00,65.61,65.67,65.58,65.66,17052.0,60.3685,60.4237,60.3409,60.4145,17052.0
2017-12-01 15:10:00,65.66,65.67,65.63,65.64,13423.0,60.4145,60.4237,60.3869,60.3961,13423.0
2017-12-01 15:15:00,65.65,65.71,65.64,65.69,25226.0,60.4053,60.4605,60.3961,60.4421,25226.0
2017-12-01 15:20:00,65.7,65.74,65.69,65.7,26556.0,60.4513,60.4881,60.4421,60.4513,26556.0
2017-12-01 15:25:00,65.71,65.74,65.7,65.72,15570.0,60.4605,60.4881,60.4513,60.4697,15570.0
2017-12-01 15:30:00,65.71,65.78,65.7,65.75,24139.0,60.4605,60.5249,60.4513,60.4973,24139.0
2017-12-01 15:35:00,65.76,65.8,65.71,65.8,50728.0,60.5065,60.5433,60.4605,60.5433,50728.0
2017-12-01 15:40:00,65.8,66.09,65.8,66.01,139273.0,60.5433,60.8102,60.5433,60.7366,139273.0
2017-12-01 15:45:00,66.03,66.07,65.89,65.92,127873.0,60.755,60.7918,60.6262,60.6538,127873.0
2017-12-01 15:50:00,65.92,65.99,65.9,65.94,79891.0,60.6538,60.7182,60.6354,60.6722,79891.0
2017-12-01 15:55:00,65.94,66.0,65.93,66.0,216845.0,60.6722,60.7274,60.663,60.7274,216845.0
2017-12-04 09:30:00,67.09,67.43,66.95,67.05,223683.0,61.7303,62.0431,61.6015,61.6935,223683.0
2017-12-04 09:35:00,67.06,67.07,66.95,67.0,55386.0,61.7027,61.7119,61.6015,61.6475,55386.0
2017-12-04 09:40:00,67.0,67.34,66.99,67.33,151454.0,61.6475,61.9603,61.6383,61.9511,151454.0
2017-12-04 09:45:00,67.3,67.32,67.18,67.25,67825.0,61.9235,61.9419,61.8131,61.8775,67825.0
2017-12-04 09:50:00,67.25,67.28,67.07,67.28,66229.0,61.8775,61.9051,61.7119,61.9051,66229.0
2017-12-04 09:55:00,67.28,67.38,67.25,67.27,51405.0,61.9051,61.9971,61.8775,61.8959,51405.0
2017-12-04 10:00:00,67.27,67.5,67.27,67.5,92284.0,61.8959,62.1075,61.8959,62.1075,92284.0
2017-12-04 10:05:00,67.48,67.74,67.43,67.73,76844.0,62.0891,62.3284,62.0431,62.3192,76844.0
2017-12-04 10:10:00,67.73,67.78,67.54,67.55,61393.0,62.3192,62.3652,62.1443,62.1535,61393.0
2017-12-04 10:15:00,67.55,67.79,67.53,67.7,38289.0,62.1535,62.3744,62.1351,62.2916,38289.0
2017-12-04 10:20:00,67.7,67.7,67.49,67.52,38782.0,62.2916,62.2916,62.0983,62.1259,38782.0
2017-12-04 10:25:00,67.51,67.66,67.39,67.66,52825.0,62.1167,62.2548,62.0063,62.2548,52825.0
2017-12-04 10:30:00,67.66,67.7,67.59,67.64,63435.0,62.2548,62.2916,62.1903,62.2363,63435.0
2017-12-04 10:35:00,67.65,67.82,67.63,67.81,47902.0,62.2456,62.402,62.2271,62.3928,47902.0
2017-12-04 10:40:00,67.82,67.87,67.81,67.81,43954.0,62.402,62.448,62.3928,62.3928,43954.0
2017-12-04 10:45:00,67.81,67.88,67.73,67.82,53541.0,62.3928,62.4572,62.3192,62.402,53541.0
2017-12-04 10:50:00,67.81,67.85,67.62,67.66,37215.0,62.3928,62.4296,62.2179,62.2548,37215.0
2017-12-04 10:55:00,67.66,67.69,67.58,67.58,19087.0,62.2548,62.2824,62.1811,62.1811,19087.0
2017-12-04 11:00:00,67.58,67.63,67.46,67.56,26715.0,62.1811,62.2271,62.0707,62.1627,26715.0
2017-12-04 11:05:00,67.55,67.56,67.42,67.42,30250.0,62.1535,62.1627,62.0339,62.0339,30250.0
2017-12-04 11:10:00,67.42,67.43,67.33,67.36,28147.0,62.0339,62.0431,61.9511,61.9787,28147.0
2017-12-04 11:15:00,67.36,67.42,67.18,67.24,40790.0,61.9787,62.0339,61.8131,61.8683,40790.0
2017-12-04 11:20:00,67.25,67.46,67.23,67.4,26464.0,61.8775,62.0707,61.8591,62.0155,26464.0
2017-12-04 11:25:00,67.39,67.43,67.29,67.29,28244.0,62.0063,62.0431,61.9143,61.9143,28244.0
2017-12-04 11:30:00,67.3,67.47,67.29,67.46,25435.0,61.9235,62.0799,61.9143,62.0707,25435.0
2017-12-04 11:35:00,67.45,67.6,67.4,67.59,24008.0,62.0615,62.1995,62.0155,62.1903,24008.0
2017-12-04 11:40:00,67.6,67.63,67.57,67.6,18586.0,62.1995,62.2271,62.1719,62.1995,18586.0
2017-12-04 11:45:00,67.59,67.61,67.47,67.56,25406.0,62.1903,62.2087,62.0799,62.1627,25406.0
2017-12-04 11:50:00,67.56,67.65,67.54,67.56,12043.0,62.1627,62.2456,62.1443,62.1627,12043.0
2017-12-04 11:55:00,67.57,67.6,67.54,67.54,16736.0,62.1719,62.1995,62.1443,62.1443,16736.0
2017-12-04 12:00:00,67.54,67.65,67.53,67.59,13030.0,62.1443,62.2456,62.1351,62.1903,13030.0
2017-12-04 12:05:00,67.59,67.66,67.49,67.49,41797.0,62.1903,62.2548,62.0983,62.0983,41797.0
2017-12-04 12:10:00,67.5,67.58,67.48,67.57,23681.0,62.1075,62.1811,62.0891,62.1719,23681.0
2017-12-04 12:15:00,67.56,67.59,67.49,67.56,15543.0,62.1627,62.1903,62.0983,62.1627,15543.0
2017-12-04 12:20:00,67.56,67.59,67.49,67.57,35656.0,62.1627,62.1903,62.0983,62.1719,35656.0
2017-12-04 12:25:00,67.56,67.58,67.46,67.53,15775.0,62.1627,62.1811,62.0707,62.1351,15775.0
2017-12-04 12:30:00,67.54,67.55,67.43,67.46,12758.0,62.1443,62.1535,62.0431,62.0707,12758.0
2017-12-04 12:35:00,67.47,67.5,67.43,67.49,23525.0,62.0799,62.1075,62.0431,62.0983,23525.0
2017-12-04 12:40:00,67.49,67.57,67.48,67.56,15456.0,62.0983,62.1719,62.0891,62.1627,15456.0
2017-12-04 12:45:00,67.56,67.57,67.52,67.56,17260.0,62.1627,62.1719,62.1259,62.1627,17260.0
2017-12-04 12:50:00,67.55,67.56,67.53,67.55,23724.0,62.1535,62.1627,62.1351,62.1535,23724.0
2017-12-04 12:55:00,67.54,67.64,67.54,67.61,16464.0,62.1443,62.2363,62.1443,62.2087,16464.0
2017-12-04 13:00:00,67.61,67.7,67.61,67.69,29395.0,62.2087,62.2916,62.2087,62.2824,29395.0
2017-12-04 13:05:00,67.69,67.71,67.65,67.65,15812.0,62.2824,62.3008,62.2456,62.2456,15812.0
2017-12-04 13:10:00,67.64,67.76,67.64,67.72,23794.0,62.2363,62.3468,62.2363,62.31,23794.0
2017-12-04 13:15:00,67.72,67.72,67.67,67.7,18381.0,62.31,62.31,62.264,62.2916,18381.0
2017-12-04 13:20:00,67.7,67.76,67.7,67.75,9657.0,62.2916,62.3468,62.2916,62.3376,9657.0
2017-12-04 13:25:00,67.75,67.75,67.68,67.72,13801.0,62.3376,62.3376,62.2732,62.31,13801.0
2017-12-04 13:30:00,67.72,67.72,67.66,67.7,15751.0,62.31,62.31,62.2548,62.2916,15751.0
2017-12-04 13:35:00,67.7,67.71,67.67,67.7,17766.0,62.2916,62.3008,62.264,62.2916,17766.0
2017-12-04 13:40:00,67.69,67.7,67.57,67.58,33281.0,62.2824,62.2916,62.1719,62.1811,33281.0
2017-12-04 13:45:00,67.58,67.62,67.53,67.54,25555.0,62.1811,62.2179,62.1351,62.1443,25555.0
2017-12-04 13:50:00,67.55,67.55,67.44,67.45,21400.0,62.1535,62.1535,62.0523,62.0615,21400.0
2017-12-04 13:55:00,67.44,67.47,67.43,67.44,19983.0,62.0523,62.0799,62.0431,62.0523,19983.0
2017-12-04 14:00:00,67.43,67.44,67.34,67.36,41628.0,62.0431,62.0523,61.9603,61.9787,41628.0
2017-12-04 14:05:00,67.36,67.36,67.28,67.3,53951.0,61.9787,61.9787,61.9051,61.9235,53951.0
2017-12-04 14:10:00,67.3,67.36,67.28,67.32,21375.0,61.9235,61.9787,61.9051,61.9419,21375.0
2017-12-04 14:15:00,67.32,67.32,67.22,67.3,29230.0,61.9419,61.9419,61.8499,61.9235,29230.0
2017-12-04 14:20:00,67.3,67.36,67.29,67.32,23210.0,61.9235,61.9787,61.9143,61.9419,23210.0
2017-12-04 14:25:00,67.32,67.43,67.3,67.41,29633.0,61.9419,62.0431,61.9235,62.0247,29633.0
2017-12-04 14:30:00,67.41,67.42,67.24,67.25,30671.0,62.0247,62.0339,61.8683,61.8775,30671.0
2017-12-04 14:35:00,67.26,67.33,67.25,67.32,36687.0,61.8867,61.9511,61.8775,61.9419,36687.0
2017-12-04 14:40:00,67.33,67.35,67.29,67.31,26898.0,61.9511,61.9695,61.9143,61.9327,26898.0
2017-12-04 14:45:00,67.31,67.37,67.31,67.34,40202.0,61.9327,61.9879,61.9327,61.9603,40202.0
2017-12-04 14:50:00,67.34,67.38,67.32,67.35,28904.0,61.9603,61.9971,61.9419,61.9695,28904.0
2017-12-04 14:55:00,67.36,67.47,67.35,67.44,42393.0,61.9787,62.0799,61.9695,62.0523,42393.0
2017-12-04 15:00:00,67.44,67.47,67.41,67.45,39326.0,62.0523,62.0799,62.0247,62.0615,39326.0
2017-12-04 15:05:00,67.44,67.46,67.32,67.38,37320.0,62.0523,62.0707,61.9419,61.9971,37320.0
2017-12-04 15:10:00,67.37,67.37,67.31,67.31,36594.0,61.9879,61.9879,61.9327,61.9327,36594.0
2017-12-04 15:15:00,67.31,67.33,67.24,67.3,100004.0,61.9327,61.9511,61.8683,61.9235,100004.0
2017-12-04 15:20:00,67.3,67.34,67.27,67.28,110216.0,61.9235,61.9603,61.8959,61.9051,110216.0
2017-12-04 15:25:00,67.29,67.35,67.24,67.31,71444.0,61.9143,61.9695,61.8683,61.9327,71444.0
2017-12-04 15:30:00,67.31,67.36,67.28,67.33,72334.0,61.9327,61.9787,61.9051,61.9511,72334.0
2017-12-04 15:35:00,67.34,67.37,67.27,67.27,72552.0,61.9603,61.9879,61.8959,61.8959,72552.0
2017-12-04 15:40:00,67.27,67.32,67.26,67.32,87041.0,61.8959,61.9419,61.8867,61.9419,87041.0
2017-12-04 15:45:00,67.31,67.32,67.22,67.23,109603.0,61.9327,61.9419,61.8499,61.8591,109603.0
2017-12-04 15:50:00,67.24,67.33,67.24,67.28,141951.0,61.8683,61.9511,61.8683,61.9051,141951.0
2017-12-04 15:55:00,67.28,67.3,67.24,67.24,247290.0,61.9051,61.9235,61.8683,61.8683,247290.0
2017-12-05 09:30:00,67.02,67.11,66.86,66.93,53148.0,61.6659,61.7487,61.5187,61.5831,53148.0
2017-12-05 09:35:00,66.9,66.94,66.79,66.87,34388.0,61.5555,61.5923,61.4543,61.5279,34388.0
2017-12-05 09:40:00,66.87,66.88,66.73,66.84,31183.0,61.5279,61.5371,61.399,61.5003,31183.0
2017-12-05 09:45:00,66.83,66.87,66.67,66.73,30711.0,61.4911,61.5279,61.3438,61.399,30711.0
2017-12-05 09:50:00,66.74,66.83,66.71,66.74,21169.0,61.4082,61.4911,61.3806,61.4082,21169.0
2017-12-05 09:55:00,66.75,66.76,66.51,66.64,33925.0,61.4174,61.4267,61.1966,61.3162,33925.0
2017-12-05 10:00:00,66.65,66.85,66.65,66.85,25357.0,61.3254,61.5095,61.3254,61.5095,25357.0
2017-12-05 10:05:00,66.87,66.87,66.77,66.85,15115.0,61.5279,61.5279,61.4359,61.5095,15115.0
2017-12-05 10:10:00,66.85,66.96,66.83,66.94,20884.0,61.5095,61.6107,61.4911,61.5923,20884.0
2017-12-05 10:15:00,66.95,66.99,66.92,66.96,16342.0,61.6015,61.6383,61.5739,61.6107,16342.0
2017-12-05 10:20:00,66.96,67.01,66.86,66.89,23656.0,61.6107,61.6567,61.5187,61.5463,23656.0
2017-12-05 10:25:00,66.89,66.9,66.81,66.87,22727.0,61.5463,61.5555,61.4727,61.5279,22727.0
2017-12-05 10:30:00,66.87,66.89,66.82,66.88,19839.0,61.5279,61.5463,61.4819,61.5371,19839.0
2017-12-05 10:35:00,66.89,66.92,66.79,66.84,31351.0,61.5463,61.5739,61.4543,61.5003,31351.0
2017-12-05 10:40:00,66.84,66.9,66.79,66.79,51394.0,61.5003,61.5555,61.4543,61.4543,51394.0
2017-12-05 10:45:00,66.79,66.81,66.72,66.75,17050.0,61.4543,61.4727,61.3898,61.4174,17050.0
2017-12-05 10:50:00,66.76,66.83,66.75,66.78,18457.0,61.4267,61.4911,61.4174,61.4451,18457.0
2017-12-05 10:55:00,66.79,66.83,66.78,66.8,22990.0,61.4543,61.4911,61.4451,61.4635,22990.0
2017-12-05 11:00:00,66.8,66.86,66.79,66.81,30303.0,61.4635,61.5187,61.4543,61.4727,30303.0
2017-12-05 11:05:00,66.81,66.81,66.74,66.79,22460.0,61.4727,61.4727,61.4082,61.4543,22460.0
2017-12-05 11:10:00,66.79,66.8,66.71,66.72,10586.0,61.4543,61.4635,61.3806,61.3898,10586.0
2017-12-05 11:15:00,66.72,66.73,66.71,66.72,8565.0,61.3898,61.399,61.3806,61.3898,8565.0
2017-12-05 11:20:00,66.72,66.74,66.71,66.71,11012.0,61.3898,61.4082,61.3806,61.3806,11012.0
2017-12-05 11:25:00,66.71,66.73,66.65,66.65,19993.0,61.3806,61.399,61.3254,61.3254,19993.0
2017-12-05 11:30:00,66.64,66.67,66.62,66.63,9050.0,61.3162,61.3438,61.2978,61.307,9050.0
2017-12-05 11:35:00,66.63,66.75,66.63,66.75,14710.0,61.307,61.4174,61.307,61.4174,14710.0
2017-12-05 11:40:00,66.75,66.85,66.74,66.85,28718.0,61.4174,61.5095,61.4082,61.5095,28718.0
2017-12-05 11:45:00,66.86,66.98,66.86,66.9,13868.0,61.5187,61.6291,61.5187,61.5555,13868.0
2017-12-05 11:50:00,66.91,66.92,66.81,66.85,16474.0,61.5647,61.5739,61.4727,61.5095,16474.0
2017-12-05 11:55:00,66.86,66.86,66.75,66.76,11519.0,61.5187,61.5187,61.4174,61.4267,11519.0
2017-12-05 12:00:00,66.75,66.76,66.55,66.56,25450.0,61.4174,61.4267,61.2334,61.2426,25450.0
2017-12-05 12:05:00,66.57,66.58,66.52,66.56,23453.0,61.2518,61.261,61.2058,61.2426,23453.0
2017-12-05 12:10:00,66.56,66.64,66.56,66.61,17625.0,61.2426,61.3162,61.2426,61.2886,17625.0
2017-12-05 12:15:00,66.61,66.66,66.61,66.65,14408.0,61.2886,61.3346,61.2886,61.3254,14408.0
2017-12-05 12:20:00,66.64,66.66,66.6,66.64,10990.0,61.3162,61.3346,61.2794,61.3162,10990.0
2017-12-05 12:25:00,66.65,66.65,66.63,66.63,11936.0,61.3254,61.3254,61.307,61.307,11936.0
2017-12-05 12:30:00,66.63,66.65,66.62,66.65,6495.0,61.307,61.3254,61.2978,61.3254,6495.0
2017-12-05 12:35:00,66.64,66.68,66.63,66.68,11274.0,61.3162,61.353,61.307,61.353,11274.0
2017-12-05 12:40:00,66.69,66.72,66.67,66.69,7102.0,61.3622,61.3898,61.3438,61.3622,7102.0
2017-12-05 12:45:00,66.7,66.7,66.66,66.68,6372.0,61.3714,61.3714,61.3346,61.353,6372.0
2017-12-05 12:50:00,66.67,66.67,66.54,66.54,18812.0,61.3438,61.3438,61.2242,61.2242,18812.0
2017-12-05 12:55:00,66.53,66.56,66.44,66.49,22336.0,61.215,61.2426,61.1322,61.1782,22336.0
2017-12-05 13:00:00,66.49,66.55,66.48,66.52,11139.0,61.1782,61.2334,61.169,61.2058,11139.0
2017-12-05 13:05:00,66.54,66.54,66.47,66.47,5872.0,61.2242,61.2242,61.1598,61.1598,5872.0
2017-12-05 13:10:00,66.48,66.58,66.46,66.58,9358.0,61.169,61.261,61.1506,61.261,9358.0
2017-12-05 13:15:00,66.58,66.64,66.57,66.6,20207.0,61.261,61.3162,61.2518,61.2794,20207.0
2017-12-05 13:20:00,66.6,66.66,66.58,66.59,9521.0,61.2794,61.3346,61.261,61.2702,9521.0
2017-12-05 13:25:00,66.59,66.6,66.5,66.6,14079.0,61.2702,61.2794,61.1874,61.2794,14079.0
2017-12-05 13:30:00,66.59,66.59,66.55,66.55,7000.0,61.2702,61.2702,61.2334,61.2334,7000.0
2017-12-05 13:35:00,66.52,66.55,66.5,66.52,12170.0,61.2058,61.2334,61.1874,61.2058,12170.0
2017-12-05 13:40:00,66.52,66.58,66.5,66.57,19300.0,61.2058,61.261,61.1874,61.2518,19300.0
2017-12-05 13:45:00,66.57,66.57,66.52,66.54,8742.0,61.2518,61.2518,61.2058,61.2242,8742.0
2017-12-05 13:50:00,66.54,66.55,66.42,66.43,23801.0,61.2242,61.2334,61.1138,61.123,23801.0
2017-12-05 13:55:00,66.43,66.48,66.4,66.48,24603.0,61.123,61.169,61.0954,61.169,24603.0
2017-12-05 14:00:00,66.48,66.49,66.4,66.42,23269.0,61.169,61.1782,61.0954,61.1138,23269.0
2017-12-05 14:05:00,66.41,66.42,66.38,66.41,17388.0,61.1046,61.1138,61.077,61.1046,17388.0
2017-12-05 14:10:00,66.42,66.42,66.36,66.38,18706.0,61.1138,61.1138,61.0586,61.077,18706.0
2017-12-05 14:15:00,66.37,66.38,66.22,66.22,18642.0,61.0678,61.077,60.9298,60.9298,18642.0
2017-12-05 14:20:00,66.24,66.25,66.17,66.23,31369.0,60.9482,60.9574,60.8838,60.939,31369.0
2017-12-05 14:25:00,66.23,66.28,66.2,66.23,37603.0,60.939,60.985,60.9114,60.939,37603.0
2017-12-05 14:30:00,66.22,66.22,66.15,66.2,27551.0,60.9298,60.9298,60.8654,60.9114,27551.0
2017-12-05 14:35:00,66.2,66.22,66.16,66.18,19304.0,60.9114,60.9298,60.8746,60.893,19304.0
2017-12-05 14:40:00,66.18,66.22,66.17,66.18,22635.0,60.893,60.9298,60.8838,60.893,22635.0
2017-12-05 14:45:00,66.18,66.19,66.01,66.01,41988.0,60.893,60.9022,60.7366,60.7366,41988.0
2017-12-05 14:50:00,66.02,66.02,65.91,65.98,59690.0,60.7458,60.7458,60.6446,60.709,59690.0
2017-12-05 14:55:00,65.98,66.1,65.9,65.92,50403.0,60.709,60.8194,60.6354,60.6538,50403.0
2017-12-05 15:00:00,65.92,65.99,65.9,65.92,32637.0,60.6538,60.7182,60.6354,60.6538,32637.0
2017-12-05 15:05:00,65.92,65.96,65.86,65.89,38948.0,60.6538,60.6906,60.5986,60.6262,38948.0
2017-12-05 15:10:00,65.89,65.91,65.87,65.88,23946.0,60.6262,60.6446,60.6078,60.617,23946.0
2017-12-05 15:15:00,65.88,65.88,65.78,65.81,28917.0,60.617,60.617,60.5249,60.5525,28917.0
2017-12-05 15:20:00,65.81,65.88,65.77,65.86,42388.0,60.5525,60.617,60.5157,60.5986,42388.0
2017-12-05 15:25:00,65.85,65.91,65.83,65.91,31051.0,60.5893,60.6446,60.5709,60.6446,31051.0
2017-12-05 15:30:00,65.91,65.92,65.82,65.83,41647.0,60.6446,60.6538,60.5617,60.5709,41647.0
2017-12-05 15:35:00,65.82,65.86,65.79,65.81,110130.0,60.5617,60.5986,60.5341,60.5525,110130.0
2017-12-05 15:40:00,65.8,65.98,65.78,65.92,87871.0,60.5433,60.709,60.5249,60.6538,87871.0
2017-12-05 15:45:00,65.93,66.0,65.92,65.92,124053.0,60.663,60.7274,60.6538,60.6538,124053.0
2017-12-05 15:50:00,65.93,65.96,65.91,65.92,109597.0,60.663,60.6906,60.6446,60.6538,109597.0
2017-12-05 15:55:00,65.92,66.0,65.87,65.93,254158.0,60.6538,60.7274,60.6078,60.663,254158.0
2017-12-06 09:30:00,66.38,66.58,65.66,65.91,208508.0,61.077,61.261,60.4145,60.6446,208508.0
2017-12-06 09:35:00,65.91,66.25,65.9,66.17,137912.0,60.6446,60.9574,60.6354,60.8838,137912.0
2017-12-06 09:40:00,66.17,66.46,66.08,66.18,57382.0,60.8838,61.1506,60.801,60.893,57382.0
2017-12-06 09:45:00,66.19,66.51,66.19,66.26,41123.0,60.9022,61.1966,60.9022,60.9666,41123.0
2017-12-06 09:50:00,66.25,66.27,65.86,65.87,68228.0,60.9574,60.9758,60.5986,60.6078,68228.0
2017-12-06 09:55:00,65.87,66.0,65.84,65.9,38116.0,60.6078,60.7274,60.5801,60.6354,38116.0
2017-12-06 10:00:00,65.9,66.05,65.8,65.83,53204.0,60.6354,60.7734,60.5433,60.5709,53204.0
2017-12-06 10:05:00,65.82,66.05,65.82,65.95,31315.0,60.5617,60.7734,60.5617,60.6814,31315.0
2017-12-06 10:10:00,65.97,66.0,65.88,65.89,28286.0,60.6998,60.7274,60.617,60.6262,28286.0
2017-12-06 10:15:00,65.9,65.91,65.78,65.8,25896.0,60.6354,60.6446,60.5249,60.5433,25896.0
2017-12-06 10:20:00,65.8,65.85,65.7,65.72,54103.0,60.5433,60.5893,60.4513,60.4697,54103.0
2017-12-06 10:25:00,65.73,65.78,65.66,65.67,15222.0,60.4789,60.5249,60.4145,60.4237,15222.0
2017-12-06 10:30:00,65.67,65.85,65.67,65.78,39878.0,60.4237,60.5893,60.4237,60.5249,39878.0
2017-12-06 10:35:00,65.8,65.85,65.79,65.82,25311.0,60.5433,60.5893,60.5341,60.5617,25311.0
2017-12-06 10:40:00,65.81,65.82,65.73,65.81,29952.0,60.5525,60.5617,60.4789,60.5525,29952.0
2017-12-06 10:45:00,65.8,65.88,65.79,65.79,51227.0,60.5433,60.617,60.5341,60.5341,51227.0
2017-12-06 10:50:00,65.78,65.85,65.77,65.84,21253.0,60.5249,60.5893,60.5157,60.5801,21253.0
2017-12-06 10:55:00,65.84,65.86,65.81,65.82,28717.0,60.5801,60.5986,60.5525,60.5617,28717.0
2017-12-06 11:00:00,65.81,65.86,65.8,65.84,19807.0,60.5525,60.5986,60.5433,60.5801,19807.0
2017-12-06 11:05:00,65.85,65.86,65.83,65.85,23023.0,60.5893,60.5986,60.5709,60.5893,23023.0
2017-12-06 11:10:00,65.85,65.86,65.84,65.85,40084.0,60.5893,60.5986,60.5801,60.5893,40084.0
2017-12-06 11:15:00,65.85,65.86,65.83,65.85,53010.0,60.5893,60.5986,60.5709,60.5893,53010.0
2017-12-06 11:20:00,65.85,66.04,65.85,65.97,39011.0,60.5893,60.7642,60.5893,60.6998,39011.0
2017-12-06 11:25:00,65.96,65.96,65.87,65.87,22222.0,60.6906,60.6906,60.6078,60.6078,22222.0
2017-12-06 11:30:00,65.88,65.96,65.85,65.87,14290.0,60.617,60.6906,60.5893,60.6078,14290.0
2017-12-06 11:35:00,65.88,65.91,65.85,65.87,11663.0,60.617,60.6446,60.5893,60.6078,11663.0
2017-12-06 11:40:00,65.86,65.89,65.83,65.84,12107.0,60.5986,60.6262,60.5709,60.5801,12107.0
2017-12-06 11:45:00,65.85,65.87,65.82,65.84,14962.0,60.5893,60.6078,60.5617,60.5801,14962.0
2017-12-06 11:50:00,65.82,65.91,65.82,65.91,33904.0,60.5617,60.6446,60.5617,60.6446,33904.0
2017-12-06 11:55:00,65.91,65.92,65.86,65.89,23770.0,60.6446,60.6538,60.5986,60.6262,23770.0
2017-12-06 12:00:00,65.89,65.89,65.75,65.8,49553.0,60.6262,60.6262,60.4973,60.5433,49553.0
2017-12-06 12:05:00,65.81,65.82,65.77,65.82,5313.0,60.5525,60.5617,60.5157,60.5617,5313.0
2017-12-06 12:10:00,65.81,65.82,65.78,65.78,6451.0,60.5525,60.5617,60.5249,60.5249,6451.0
2017-12-06 12:15:00,65.78,65.83,65.74,65.79,10040.0,60.5249,60.5709,60.4881,60.5341,10040.0
2017-12-06 12:20:00,65.79,65.81,65.77,65.8,7234.0,60.5341,60.5525,60.5157,60.5433,7234.0
2017-12-06 12:25:00,65.8,65.84,65.79,65.81,10247.0,60.5433,60.5801,60.5341,60.5525,10247.0
2017-12-06 12:30:00,65.81,65.82,65.78,65.8,9938.0,60.5525,60.5617,60.5249,60.5433,9938.0
2017-12-06 12:35:00,65.8,65.81,65.78,65.79,5408.0,60.5433,60.5525,60.5249,60.5341,5408.0
2017-12-06 12:40:00,65.79,65.83,65.79,65.79,38985.0,60.5341,60.5709,60.5341,60.5341,38985.0
2017-12-06 12:45:00,65.8,65.87,65.79,65.87,22144.0,60.5433,60.6078,60.5341,60.6078,22144.0
2017-12-06 12:50:00,65.87,65.92,65.85,65.89,11298.0,60.6078,60.6538,60.5893,60.6262,11298.0
2017-12-06 12:55:00,65.88,65.97,65.87,65.96,25890.0,60.617,60.6998,60.6078,60.6906,25890.0
2017-12-06 13:00:00,65.96,66.01,65.95,66.0,11713.0,60.6906,60.7366,60.6814,60.7274,11713.0
2017-12-06 13:05:00,66.01,66.06,66.0,66.02,6289.0,60.7366,60.7826,60.7274,60.7458,6289.0
2017-12-06 13:10:00,66.04,66.05,66.02,66.04,4041.0,60.7642,60.7734,60.7458,60.7642,4041.0
2017-12-06 13:15:00,66.04,66.05,66.01,66.02,11920.0,60.7642,60.7734,60.7366,60.7458,11920.0
2017-12-06 13:20:00,66.01,66.15,65.99,66.13,27702.0,60.7366,60.8654,60.7182,60.847,27702.0
2017-12-06 13:25:00,66.12,66.14,66.08,66.09,17795.0,60.8378,60.8562,60.801,60.8102,17795.0
2017-12-06 13:30:00,66.1,66.16,66.08,66.13,11787.0,60.8194,60.8746,60.801,60.847,11787.0
2017-12-06 13:35:00,66.13,66.14,66.1,66.12,19660.0,60.847,60.8562,60.8194,60.8378,19660.0
2017-12-06 13:40:00,66.12,66.16,66.07,66.07,27764.0,60.8378,60.8746,60.7918,60.7918,27764.0
2017-12-06 13:45:00,66.08,66.15,66.08,66.13,18800.0,60.801,60.8654,60.801,60.847,18800.0
2017-12-06 13:50:00,66.14,66.2,66.14,66.17,22100.0,60.8562,60.9114,60.8562,60.8838,22100.0
2017-12-06 13:55:00,66.17,66.22,66.16,66.21,12584.0,60.8838,60.9298,60.8746,60.9206,12584.0
2017-12-06 14:00:00,66.2,66.23,66.19,66.21,13609.0,60.9114,60.939,60.9022,60.9206,13609.0
2017-12-06 14:05:00,66.2,66.2,66.11,66.13,15209.0,60.9114,60.9114,60.8286,60.847,15209.0
2017-12-06 14:10:00,66.13,66.15,66.05,66.06,24106.0,60.847,60.8654,60.7734,60.7826,24106.0
2017-12-06 14:15:00,66.06,66.13,66.05,66.13,16959.0,60.7826,60.847,60.7734,60.847,16959.0
2017-12-06 14:20:00,66.12,66.16,66.09,66.1,16903.0,60.8378,60.8746,60.8102,60.8194,16903.0
2017-12-06 14:25:00,66.11,66.12,66.09,66.11,15151.0,60.8286,60.8378,60.8102,60.8286,15151.0
2017-12-06 14:30:00,66.1,66.1,66.06,66.08,13931.0,60.8194,60.8194,60.7826,60.801,13931.0
2017-12-06 14:35:00,66.08,66.19,66.08,66.14,31113.0,60.801,60.9022,60.801,60.8562,31113.0
2017-12-06 14:40:00,66.13,66.14,66.09,66.1,11400.0,60.847,60.8562,60.8102,60.8194,11400.0
2017-12-06 14:45:00,66.1,66.15,66.1,66.14,12898.0,60.8194,60.8654,60.8194,60.8562,12898.0
2017-12-06 14:50:00,66.13,66.14,66.1,66.11,11585.0,60.847,60.8562,60.8194,60.8286,11585.0
2017-12-06 14:55:00,66.1,66.14,66.1,66.14,9259.0,60.8194,60.8562,60.8194,60.8562,9259.0
2017-12-06 15:00:00,66.15,66.15,66.1,66.11,13495.0,60.8654,60.8654,60.8194,60.8286,13495.0
2017-12-06 15:05:00,66.12,66.15,66.12,66.14,7958.0,60.8378,60.8654,60.8378,60.8562,7958.0
2017-12-06 15:10:00,66.13,66.17,66.12,66.13,28678.0,60.847,60.8838,60.8378,60.847,28678.0
2017-12-06 15:15:00,66.13,66.18,66.12,66.13,26993.0,60.847,60.893,60.8378,60.847,26993.0
2017-12-06 15:20:00,66.13,66.18,66.12,66.13,17977.0,60.847,60.893,60.8378,60.847,17977.0
2017-12-06 15:25:00,66.13,66.17,66.12,66.15,19039.0,60.847,60.8838,60.8378,60.8654,19039.0
2017-12-06 15:30:00,66.16,66.22,66.16,66.17,35681.0,60.8746,60.9298,60.8746,60.8838,35681.0
2017-12-06 15:35:00,66.17,66.2,66.14,66.15,27084.0,60.8838,60.9114,60.8562,60.8654,27084.0
2017-12-06 15:40:00,66.15,66.16,66.14,66.15,45350.0,60.8654,60.8746,60.8562,60.8654,45350.0
2017-12-06 15:45:00,66.15,66.17,66.14,66.14,40456.0,60.8654,60.8838,60.8562,60.8562,40456.0
2017-12-06 15:50:00,66.14,66.14,66.06,66.1,80736.0,60.8562,60.8562,60.7826,60.8194,80736.0
2017-12-06 15:55:00,66.11,66.11,66.0,66.05,183448.0,60.8286,60.8286,60.7274,60.7734,183448.0
2017-12-07 09:30:00,66.03,66.14,65.93,65.97,33060.0,60.755,60.8562,60.663,60.6998,33060.0
2017-12-07 09:35:00,65.99,66.19,65.97,66.18,20625.0,60.7182,60.9022,60.6998,60.893,20625.0
2017-12-07 09:40:00,66.19,66.23,66.12,66.21,27926.0,60.9022,60.939,60.8378,60.9206,27926.0
2017-12-07 09:45:00,66.22,66.35,66.21,66.34,55427.0,60.9298,61.0494,60.9206,61.0402,55427.0
2017-12-07 09:50:00,66.34,66.39,66.14,66.14,26508.0,61.0402,61.0862,60.8562,60.8562,26508.0
2017-12-07 09:55:00,66.13,66.27,66.11,66.17,23248.0,60.847,60.9758,60.8286,60.8838,23248.0
2017-12-07 10:00:00,66.17,66.19,66.05,66.1,21329.0,60.8838,60.9022,60.7734,60.8194,21329.0
2017-12-07 10:05:00,66.1,66.17,66.09,66.09,32910.0,60.8194,60.8838,60.8102,60.8102,32910.0
2017-12-07 10:10:00,66.1,66.13,66.08,66.09,15705.0,60.8194,60.847,60.801,60.8102,15705.0
2017-12-07 10:15:00,66.09,66.15,66.03,66.11,17482.0,60.8102,60.8654,60.755,60.8286,17482.0
2017-12-07 10:20:00,66.1,66.16,66.05,66.1,12266.0,60.8194,60.8746,60.7734,60.8194,12266.0
2017-12-07 10:25:00,66.09,66.21,66.08,66.16,13935.0,60.8102,60.9206,60.801,60.8746,13935.0
2017-12-07 10:30:00,66.17,66.18,66.07,66.1,14640.0,60.8838,60.893,60.7918,60.8194,14640.0
2017-12-07 10:35:00,66.11,66.14,66.08,66.1,13196.0,60.8286,60.8562,60.801,60.8194,13196.0
2017-12-07 10:40:00,66.1,66.1,66.02,66.03,30144.0,60.8194,60.8194,60.7458,60.755,30144.0
2017-12-07 10:45:00,66.02,66.02,65.87,65.91,27441.0,60.7458,60.7458,60.6078,60.6446,27441.0
2017-12-07 10:50:00,65.9,65.96,65.9,65.94,16038.0,60.6354,60.6906,60.6354,60.6722,16038.0
2017-12-07 10:55:00,65.95,66.01,65.94,65.99,19286.0,60.6814,60.7366,60.6722,60.7182,19286.0
2017-12-07 11:00:00,65.99,66.1,65.99,66.09,12277.0,60.7182,60.8194,60.7182,60.8102,12277.0
2017-12-07 11:05:00,66.09,66.13,66.07,66.09,17793.0,60.8102,60.847,60.7918,60.8102,17793.0
2017-12-07 11:10:00,66.09,66.09,66.0,66.01,19969.0,60.8102,60.8102,60.7274,60.7366,19969.0
2017-12-07 11:15:00,66.01,66.03,65.98,66.02,13661.0,60.7366,60.755,60.709,60.7458,13661.0
2017-12-07 11:20:00,66.02,66.03,65.99,66.01,14680.0,60.7458,60.755,60.7182,60.7366,14680.0
2017-12-07 11:25:00,66.01,66.15,66.01,66.15,23145.0,60.7366,60.8654,60.7366,60.8654,23145.0
2017-12-07 11:30:00,66.15,66.21,66.13,66.16,25554.0,60.8654,60.9206,60.847,60.8746,25554.0
2017-12-07 11:35:00,66.15,66.21,66.12,66.17,15481.0,60.8654,60.9206,60.8378,60.8838,15481.0
2017-12-07 11:40:00,66.19,66.25,66.18,66.23,7914.0,60.9022,60.9574,60.893,60.939,7914.0
2017-12-07 11:45:00,66.23,66.23,66.16,66.19,21250.0,60.939,60.939,60.8746,60.9022,21250.0
2017-12-07 11:50:00,66.21,66.35,66.21,66.34,19232.0,60.9206,61.0494,60.9206,61.0402,19232.0
2017-12-07 11:55:00,66.34,66.42,66.31,66.39,21952.0,61.0402,61.1138,61.0126,61.0862,21952.0
2017-12-07 12:00:00,66.38,66.38,66.22,66.26,16011.0,61.077,61.077,60.9298,60.9666,16011.0
2017-12-07 12:05:00,66.25,66.32,66.24,66.28,11444.0,60.9574,61.0218,60.9482,60.985,11444.0
2017-12-07 12:10:00,66.28,66.32,66.25,66.31,11889.0,60.985,61.0218,60.9574,61.0126,11889.0
2017-12-07 12:15:00,66.32,66.33,66.29,66.31,15808.0,61.0218,61.031,60.9942,61.0126,15808.0
2017-12-07 12:20:00,66.31,66.33,66.3,66.31,8580.0,61.0126,61.031,61.0034,61.0126,8580.0
2017-12-07 12:25:00,66.31,66.36,66.31,66.36,8656.0,61.0126,61.0586,61.0126,61.0586,8656.0
2017-12-07 12:30:00,66.36,66.36,66.29,66.33,12714.0,61.0586,61.0586,60.9942,61.031,12714.0
2017-12-07 12:35:00,66.33,66.41,66.32,66.41,6748.0,61.031,61.1046,61.0218,61.1046,6748.0
2017-12-07 12:40:00,66.41,66.43,66.34,66.34,15312.0,61.1046,61.123,61.0402,61.0402,15312.0
2017-12-07 12:45:00,66.35,66.36,66.31,66.32,8731.0,61.0494,61.0586,61.0126,61.0218,8731.0
2017-12-07 12:50:00,66.32,66.32,66.29,66.3,7294.0,61.0218,61.0218,60.9942,61.0034,7294.0
2017-12-07 12:55:00,66.3,66.32,66.25,66.25,18144.0,61.0034,61.0218,60.9574,60.9574,18144.0
2017-12-07 13:00:00,66.24,66.27,66.2,66.23,15769.0,60.9482,60.9758,60.9114,60.939,15769.0
2017-12-07 13:05:00,66.22,66.23,66.19,66.2,21822.0,60.9298,60.939,60.9022,60.9114,21822.0
2017-12-07 13:10:00,66.21,66.21,66.15,66.16,9000.0,60.9206,60.9206,60.8654,60.8746,9000.0
2017-12-07 13:15:00,66.16,66.18,66.15,66.16,8642.0,60.8746,60.893,60.8654,60.8746,8642.0
2017-12-07 13:20:00,66.16,66.2,66.15,66.2,12400.0,60.8746,60.9114,60.8654,60.9114,12400.0
2017-12-07 13:25:00,66.2,66.26,66.19,66.22,12122.0,60.9114,60.9666,60.9022,60.9298,12122.0
2017-12-07 13:30:00,66.22,66.22,66.15,66.18,10384.0,60.9298,60.9298,60.8654,60.893,10384.0
2017-12-07 13:35:00,66.18,66.22,66.18,66.2,26061.0,60.893,60.9298,60.893,60.9114,26061.0
2017-12-07 13:40:00,66.2,66.22,66.19,66.22,9102.0,60.9114,60.9298,60.9022,60.9298,9102.0
2017-12-07 13:45:00,66.22,66.22,66.17,66.21,23172.0,60.9298,60.9298,60.8838,60.9206,23172.0
2017-12-07 13:50:00,66.2,66.22,66.19,66.21,6253.0,60.9114,60.9298,60.9022,60.9206,6253.0
2017-12-07 13:55:00,66.22,66.27,66.22,66.27,10421.0,60.9298,60.9758,60.9298,60.9758,10421.0
2017-12-07 14:00:00,66.27,66.27,66.25,66.26,6345.0,60.9758,60.9758,60.9574,60.9666,6345.0
2017-12-07 14:05:00,66.27,66.27,66.23,66.24,15845.0,60.9758,60.9758,60.939,60.9482,15845.0
2017-12-07 14:10:00,66.25,66.28,66.2,66.28,35475.0,60.9574,60.985,60.9114,60.985,35475.0
2017-12-07 14:15:00,66.27,66.31,66.27,66.28,10368.0,60.9758,61.0126,60.9758,60.985,10368.0
2017-12-07 14:20:00,66.3,66.3,66.26,66.26,9945.0,61.0034,61.0034,60.9666,60.9666,9945.0
2017-12-07 14:25:00,66.26,66.26,66.22,66.23,13866.0,60.9666,60.9666,60.9298,60.939,13866.0
2017-12-07 14:30:00,66.23,66.23,66.19,66.21,10641.0,60.939,60.939,60.9022,60.9206,10641.0
2017-12-07 14:35:00,66.2,66.22,66.2,66.21,11696.0,60.9114,60.9298,60.9114,60.9206,11696.0
2017-12-07 14:40:00,66.22,66.23,66.2,66.21,9128.0,60.9298,60.939,60.9114,60.9206,9128.0
2017-12-07 14:45:00,66.21,66.28,66.19,66.28,19556.0,60.9206,60.985,60.9022,60.985,19556.0
2017-12-07 14:50:00,66.28,66.29,66.26,66.28,5383.0,60.985,60.9942,60.9666,60.985,5383.0
2017-12-07 14:55:00,66.29,66.34,66.27,66.34,16551.0,60.9942,61.0402,60.9758,61.0402,16551.0
2017-12-07 15:00:00,66.34,66.39,66.2,66.22,50228.0,61.0402,61.0862,60.9114,60.9298,50228.0
2017-12-07 15:05:00,66.23,66.24,66.21,66.23,9750.0,60.939,60.9482,60.9206,60.939,9750.0
2017-12-07 15:10:00,66.22,66.24,66.21,66.24,15775.0,60.9298,60.9482,60.9206,60.9482,15775.0
2017-12-07 15:15:00,66.24,66.26,66.23,66.25,14467.0,60.9482,60.9666,60.939,60.9574,14467.0
2017-12-07 15:20:00,66.25,66.31,66.25,66.26,37119.0,60.9574,61.0126,60.9574,60.9666,37119.0
2017-12-07 15:25:00,66.26,66.29,66.23,66.23,17192.0,60.9666,60.9942,60.939,60.939,17192.0
2017-12-07 15:30:00,66.24,66.28,66.17,66.2,52893.0,60.9482,60.985,60.8838,60.9114,52893.0
2017-12-07 15:35:00,66.2,66.28,66.2,66.27,25494.0,60.9114,60.985,60.9114,60.9758,25494.0
2017-12-07 15:40:00,66.28,66.28,66.24,66.26,40645.0,60.985,60.985,60.9482,60.9666,40645.0
2017-12-07 15:45:00,66.25,66.26,66.21,66.26,54883.0,60.9574,60.9666,60.9206,60.9666,54883.0
2017-12-07 15:50:00,66.25,66.3,66.19,66.26,78725.0,60.9574,61.0034,60.9022,60.9666,78725.0
2017-12-07 15:55:00,66.26,66.27,66.13,66.18,235625.0,60.9666,60.9758,60.847,60.893,235625.0
2017-12-08 09:30:00,66.37,66.66,66.32,66.57,40152.0,61.0678,61.3346,61.0218,61.2518,40152.0
2017-12-08 09:35:00,66.57,66.64,66.39,66.46,25834.0,61.2518,61.3162,61.0862,61.1506,25834.0
2017-12-08 09:40:00,66.47,66.7,66.45,66.62,29308.0,61.1598,61.3714,61.1414,61.2978,29308.0
2017-12-08 09:45:00,66.59,66.77,66.58,66.69,19354.0,61.2702,61.4359,61.261,61.3622,19354.0
2017-12-08 09:50:00,66.67,66.87,66.67,66.86,23776.0,61.3438,61.5279,61.3438,61.5187,23776.0
2017-12-08 09:55:00,66.85,66.97,66.81,66.89,25304.0,61.5095,61.6199,61.4727,61.5463,25304.0
2017-12-08 10:00:00,66.91,66.98,66.82,66.96,45437.0,61.5647,61.6291,61.4819,61.6107,45437.0
2017-12-08 10:05:00,66.98,67.08,66.96,67.0,33078.0,61.6291,61.7211,61.6107,61.6475,33078.0
2017-12-08 10:10:00,67.01,67.06,66.91,66.92,53159.0,61.6567,61.7027,61.5647,61.5739,53159.0
2017-12-08 10:15:00,66.93,67.04,66.91,66.98,31274.0,61.5831,61.6843,61.5647,61.6291,31274.0
2017-12-08 10:20:00,67.01,67.08,66.95,67.06,28987.0,61.6567,61.7211,61.6015,61.7027,28987.0
2017-12-08 10:25:00,67.07,67.12,67.02,67.05,31947.0,61.7119,61.7579,61.6659,61.6935,31947.0
2017-12-08 10:30:00,67.08,67.12,67.01,67.01,13404.0,61.7211,61.7579,61.6567,61.6567,13404.0
2017-12-08 10:35:00,67.01,67.04,66.97,66.98,14668.0,61.6567,61.6843,61.6199,61.6291,14668.0
2017-12-08 10:40:00,66.97,67.01,66.96,67.01,14944.0,61.6199,61.6567,61.6107,61.6567,14944.0
2017-12-08 10:45:00,67.01,67.02,66.87,66.95,19426.0,61.6567,61.6659,61.5279,61.6015,19426.0
2017-12-08 10:50:00,66.94,66.94,66.83,66.85,25368.0,61.5923,61.5923,61.4911,61.5095,25368.0
2017-12-08 10:55:00,66.85,66.93,66.83,66.93,9857.0,61.5095,61.5831,61.4911,61.5831,9857.0
2017-12-08 11:00:00,66.93,66.94,66.91,66.94,6486.0,61.5831,61.5923,61.5647,61.5923,6486.0
2017-12-08 11:05:00,66.95,67.06,66.95,67.06,11975.0,61.6015,61.7027,61.6015,61.7027,11975.0
2017-12-08 11:10:00,67.06,67.1,67.05,67.09,12568.0,61.7027,61.7395,61.6935,61.7303,12568.0
2017-12-08 11:15:00,67.09,67.09,66.94,67.05,15025.0,61.7303,61.7303,61.5923,61.6935,15025.0
2017-12-08 11:20:00,67.04,67.06,66.97,66.99,14725.0,61.6843,61.7027,61.6199,61.6383,14725.0
2017-12-08 11:25:00,66.97,66.98,66.93,66.97,13681.0,61.6199,61.6291,61.5831,61.6199,13681.0
2017-12-08 11:30:00,66.97,66.97,66.88,66.88,11267.0,61.6199,61.6199,61.5371,61.5371,11267.0
2017-12-08 11:35:00,66.88,66.92,66.86,66.92,10697.0,61.5371,61.5739,61.5187,61.5739,10697.0
2017-12-08 11:40:00,66.92,66.99,66.91,66.95,10879.0,61.5739,61.6383,61.5647,61.6015,10879.0
2017-12-08 11:45:00,66.95,66.99,66.94,66.97,5941.0,61.6015,61.6383,61.5923,61.6199,5941.0
2017-12-08 11:50:00,66.97,66.98,66.86,66.87,8575.0,61.6199,61.6291,61.5187,61.5279,8575.0
2017-12-08 11:55:00,66.88,66.88,66.83,66.83,9277.0,61.5371,61.5371,61.4911,61.4911,9277.0
2017-12-08 12:00:00,66.84,66.89,66.82,66.82,8132.0,61.5003,61.5463,61.4819,61.4819,8132.0
2017-12-08 12:05:00,66.82,66.92,66.82,66.9,9480.0,61.4819,61.5739,61.4819,61.5555,9480.0
2017-12-08 12:10:00,66.9,66.94,66.9,66.93,5990.0,61.5555,61.5923,61.5555,61.5831,5990.0
2017-12-08 12:15:00,66.92,66.93,66.89,66.9,4919.0,61.5739,61.5831,61.5463,61.5555,4919.0
2017-12-08 12:20:00,66.9,66.9,66.86,66.89,6419.0,61.5555,61.5555,61.5187,61.5463,6419.0
2017-12-08 12:25:00,66.9,66.98,66.89,66.96,8488.0,61.5555,61.6291,61.5463,61.6107,8488.0
2017-12-08 12:30:00,66.96,67.01,66.95,66.97,27773.0,61.6107,61.6567,61.6015,61.6199,27773.0
2017-12-08 12:35:00,66.96,67.02,66.96,66.99,20768.0,61.6107,61.6659,61.6107,61.6383,20768.0
2017-12-08 12:40:00,66.99,66.99,66.96,66.96,6472.0,61.6383,61.6383,61.6107,61.6107,6472.0
2017-12-08 12:45:00,66.97,66.97,66.93,66.94,7760.0,61.6199,61.6199,61.5831,61.5923,7760.0
2017-12-08 12:50:00,66.94,66.97,66.93,66.94,14665.0,61.5923,61.6199,61.5831,61.5923,14665.0
2017-12-08 12:55:00,66.94,66.99,66.94,66.97,18156.0,61.5923,61.6383,61.5923,61.6199,18156.0
2017-12-08 13:00:00,66.97,67.01,66.97,67.0,12116.0,61.6199,61.6567,61.6199,61.6475,12116.0
2017-12-08 13:05:00,67.0,67.0,66.93,66.94,9581.0,61.6475,61.6475,61.5831,61.5923,9581.0
2017-12-08 13:10:00,66.94,66.96,66.89,66.9,17044.0,61.5923,61.6107,61.5463,61.5555,17044.0
2017-12-08 13:15:00,66.9,66.95,66.89,66.94,8558.0,61.5555,61.6015,61.5463,61.5923,8558.0
2017-12-08 13:20:00,66.95,66.97,66.9,66.91,13644.0,61.6015,61.6199,61.5555,61.5647,13644.0
2017-12-08 13:25:00,66.92,66.97,66.91,66.96,8775.0,61.5739,61.6199,61.5647,61.6107,8775.0
2017-12-08 13:30:00,66.96,66.97,66.93,66.97,19876.0,61.6107,61.6199,61.5831,61.6199,19876.0
2017-12-08 13:35:00,66.96,66.97,66.94,66.96,4299.0,61.6107,61.6199,61.5923,61.6107,4299.0
2017-12-08 13:40:00,66.95,66.95,66.92,66.93,5199.0,61.6015,61.6015,61.5739,61.5831,5199.0
2017-12-08 13:45:00,66.93,66.94,66.89,66.89,17286.0,61.5831,61.5923,61.5463,61.5463,17286.0
2017-12-08 13:50:00,66.88,66.89,66.88,66.89,5996.0,61.5371,61.5463,61.5371,61.5463,5996.0
2017-12-08 13:55:00,66.89,66.93,66.89,66.91,7246.0,61.5463,61.5831,61.5463,61.5647,7246.0
2017-12-08 14:00:00,66.91,66.92,66.87,66.88,11414.0,61.5647,61.5739,61.5279,61.5371,11414.0
2017-12-08 14:05:00,66.88,66.89,66.86,66.88,10084.0,61.5371,61.5463,61.5187,61.5371,10084.0
2017-12-08 14:10:00,66.86,66.86,66.81,66.82,7186.0,61.5187,61.5187,61.4727,61.4819,7186.0
2017-12-08 14:15:00,66.82,66.84,66.8,66.8,9059.0,61.4819,61.5003,61.4635,61.4635,9059.0
2017-12-08 14:20:00,66.8,66.81,66.74,66.76,20994.0,61.4635,61.4727,61.4082,61.4267,20994.0
2017-12-08 14:25:00,66.76,66.78,66.75,66.77,8250.0,61.4267,61.4451,61.4174,61.4359,8250.0
2017-12-08 14:30:00,66.76,66.78,66.76,66.78,8466.0,61.4267,61.4451,61.4267,61.4451,8466.0
2017-12-08 14:35:00,66.78,66.84,66.76,66.84,17083.0,61.4451,61.5003,61.4267,61.5003,17083.0
2017-12-08 14:40:00,66.84,66.85,66.82,66.83,11926.0,61.5003,61.5095,61.4819,61.4911,11926.0
2017-12-08 14:45:00,66.83,66.84,66.8,66.81,9134.0,61.4911,61.5003,61.4635,61.4727,9134.0
2017-12-08 14:50:00,66.81,66.84,66.78,66.84,9525.0,61.4727,61.5003,61.4451,61.5003,9525.0
2017-12-08 14:55:00,66.84,66.84,66.75,66.76,11691.0,61.5003,61.5003,61.4174,61.4267,11691.0
2017-12-08 15:00:00,66.76,66.78,66.74,66.74,17125.0,61.4267,61.4451,61.4082,61.4082,17125.0
2017-12-08 15:05:00,66.75,66.77,66.74,66.75,11091.0,61.4174,61.4359,61.4082,61.4174,11091.0
2017-12-08 15:10:00,66.75,66.82,66.75,66.81,9154.0,61.4174,61.4819,61.4174,61.4727,9154.0
2017-12-08 15:15:00,66.82,66.83,66.81,66.83,10709.0,61.4819,61.4911,61.4727,61.4911,10709.0
2017-12-08 15:20:00,66.83,66.87,66.83,66.86,12664.0,61.4911,61.5279,61.4911,61.5187,12664.0
2017-12-08 15:25:00,66.86,66.86,66.83,66.84,10074.0,61.5187,61.5187,61.4911,61.5003,10074.0
2017-12-08 15:30:00,66.84,66.84,66.82,66.83,13446.0,61.5003,61.5003,61.4819,61.4911,13446.0
2017-12-08 15:35:00,66.83,66.84,66.81,66.81,16247.0,61.4911,61.5003,61.4727,61.4727,16247.0
2017-12-08 15:40:00,66.81,66.85,66.79,66.79,34530.0,61.4727,61.5095,61.4543,61.4543,34530.0
2017-12-08 15:45:00,66.78,66.8,66.76,66.78,30211.0,61.4451,61.4635,61.4267,61.4451,30211.0
2017-12-08 15:50:00,66.78,66.89,66.78,66.89,59166.0,61.4451,61.5463,61.4451,61.5463,59166.0
2017-12-08 15:55:00,66.89,66.92,66.85,66.92,144517.0,61.5463,61.5739,61.5095,61.5739,144517.0
2017-12-11 09:30:00,66.75,66.95,66.73,66.78,58352.0,61.4174,61.6015,61.399,61.4451,58352.0
2017-12-11 09:35:00,66.81,67.05,66.76,66.76,27266.0,61.4727,61.6935,61.4267,61.4267,27266.0
2017-12-11 09:40:00,66.78,66.92,66.77,66.92,17611.0,61.4451,61.5739,61.4359,61.5739,17611.0
2017-12-11 09:45:00,66.91,66.91,66.79,66.83,15160.0,61.5647,61.5647,61.4543,61.4911,15160.0
2017-12-11 09:50:00,66.84,66.89,66.78,66.87,17067.0,61.5003,61.5463,61.4451,61.5279,17067.0
2017-12-11 09:55:00,66.89,66.94,66.84,66.88,15232.0,61.5463,61.5923,61.5003,61.5371,15232.0
2017-12-11 10:00:00,66.9,67.08,66.88,67.03,26918.0,61.5555,61.7211,61.5371,61.6751,26918.0
2017-12-11 10:05:00,67.02,67.09,67.02,67.06,22001.0,61.6659,61.7303,61.6659,61.7027,22001.0
2017-12-11 10:10:00,67.06,67.08,66.97,67.03,20770.0,61.7027,61.7211,61.6199,61.6751,20770.0
2017-12-11 10:15:00,67.03,67.04,66.97,66.97,14585.0,61.6751,61.6843,61.6199,61.6199,14585.0
2017-12-11 10:20:00,66.97,66.97,66.86,66.88,19393.0,61.6199,61.6199,61.5187,61.5371,19393.0
2017-12-11 10:25:00,66.88,66.9,66.87,66.88,13452.0,61.5371,61.5555,61.5279,61.5371,13452.0
2017-12-11 10:30:00,66.87,66.89,66.79,66.8,24627.0,61.5279,61.5463,61.4543,61.4635,24627.0
2017-12-11 10:35:00,66.8,66.85,66.79,66.83,31287.0,61.4635,61.5095,61.4543,61.4911,31287.0
2017-12-11 10:40:00,66.84,66.86,66.84,66.86,26899.0,61.5003,61.5187,61.5003,61.5187,26899.0
2017-12-11 10:45:00,66.86,66.89,66.85,66.88,37385.0,61.5187,61.5463,61.5095,61.5371,37385.0
2017-12-11 10:50:00,66.88,66.94,66.87,66.92,25300.0,61.5371,61.5923,61.5279,61.5739,25300.0
2017-12-11 10:55:00,66.92,66.93,66.9,66.92,71227.0,61.5739,61.5831,61.5555,61.5739,71227.0
2017-12-11 11:00:00,66.92,66.94,66.84,66.87,120821.0,61.5739,61.5923,61.5003,61.5279,120821.0
2017-12-11 11:05:00,66.87,66.9,66.86,66.88,31201.0,61.5279,61.5555,61.5187,61.5371,31201.0
2017-12-11 11:10:00,66.89,66.89,66.79,66.81,130906.0,61.5463,61.5463,61.4543,61.4727,130906.0
2017-12-11 11:15:00,66.8,66.84,66.79,66.81,34851.0,61.4635,61.5003,61.4543,61.4727,34851.0
2017-12-11 11:20:00,66.82,66.83,66.78,66.81,38641.0,61.4819,61.4911,61.4451,61.4727,38641.0
2017-12-11 11:25:00,66.82,66.84,66.68,66.69,34196.0,61.4819,61.5003,61.353,61.3622,34196.0
2017-12-11 11:30:00,66.68,66.8,66.68,66.79,21480.0,61.353,61.4635,61.353,61.4543,21480.0
2017-12-11 11:35:00,66.79,66.81,66.74,66.75,7234.0,61.4543,61.4727,61.4082,61.4174,7234.0
2017-12-11 11:40:00,66.75,66.78,66.73,66.73,5664.0,61.4174,61.4451,61.399,61.399,5664.0
2017-12-11 11:45:00,66.71,66.72,66.67,66.67,7640.0,61.3806,61.3898,61.3438,61.3438,7640.0
2017-12-11 11:50:00,66.68,66.75,66.67,66.74,10641.0,61.353,61.4174,61.3438,61.4082,10641.0
2017-12-11 11:55:00,66.74,66.75,66.69,66.7,6605.0,61.4082,61.4174,61.3622,61.3714,6605.0
2017-12-11 12:00:00,66.7,66.77,66.7,66.77,4300.0,61.3714,61.4359,61.3714,61.4359,4300.0
2017-12-11 12:05:00,66.77,66.85,66.74,66.84,7822.0,61.4359,61.5095,61.4082,61.5003,7822.0
2017-12-11 12:10:00,66.84,66.88,66.84,66.88,7163.0,61.5003,61.5371,61.5003,61.5371,7163.0
2017-12-11 12:15:00,66.89,66.92,66.88,66.89,8080.0,61.5463,61.5739,61.5371,61.5463,8080.0
2017-12-11 12:20:00,66.89,66.92,66.88,66.92,4375.0,61.5463,61.5739,61.5371,61.5739,4375.0
2017-12-11 12:25:00,66.92,66.94,66.88,66.89,14346.0,61.5739,61.5923,61.5371,61.5463,14346.0
2017-12-11 12:30:00,66.9,66.93,66.88,66.93,9463.0,61.5555,61.5831,61.5371,61.5831,9463.0
2017-12-11 12:35:00,66.92,66.93,66.9,66.9,3848.0,61.5739,61.5831,61.5555,61.5555,3848.0
2017-12-11 12:40:00,66.9,66.93,66.89,66.92,5425.0,61.5555,61.5831,61.5463,61.5739,5425.0
2017-12-11 12:45:00,66.92,66.93,66.89,66.89,7933.0,61.5739,61.5831,61.5463,61.5463,7933.0
2017-12-11 12:50:00,66.88,66.89,66.87,66.89,6440.0,61.5371,61.5463,61.5279,61.5463,6440.0
2017-12-11 12:55:00,66.89,66.98,66.88,66.98,13723.0,61.5463,61.6291,61.5371,61.6291,13723.0
2017-12-11 13:00:00,66.98,66.98,66.92,66.94,9808.0,61.6291,61.6291,61.5739,61.5923,9808.0
2017-12-11 13:05:00,66.94,67.02,66.94,67.02,14890.0,61.5923,61.6659,61.5923,61.6659,14890.0
2017-12-11 13:10:00,67.02,67.02,66.97,66.98,6248.0,61.6659,61.6659,61.6199,61.6291,6248.0
2017-12-11 13:15:00,66.97,66.97,66.88,66.92,11260.0,61.6199,61.6199,61.5371,61.5739,11260.0
2017-12-11 13:20:00,66.92,66.92,66.85,66.86,4500.0,61.5739,61.5739,61.5095,61.5187,4500.0
2017-12-11 13:25:00,66.85,66.9,66.84,66.9,12205.0,61.5095,61.5555,61.5003,61.5555,12205.0
2017-12-11 13:30:00,66.9,66.92,66.88,66.91,11080.0,61.5555,61.5739,61.5371,61.5647,11080.0
2017-12-11 13:35:00,66.92,66.96,66.91,66.94,32642.0,61.5739,61.6107,61.5647,61.5923,32642.0
2017-12-11 13:40:00,66.93,66.94,66.91,66.94,9042.0,61.5831,61.5923,61.5647,61.5923,9042.0
2017-12-11 13:45:00,66.94,66.96,66.92,66.92,7540.0,61.5923,61.6107,61.5739,61.5739,7540.0
2017-12-11 13:50:00,66.93,66.97,66.92,66.94,12491.0,61.5831,61.6199,61.5739,61.5923,12491.0
2017-12-11 13:55:00,66.93,66.95,66.89,66.89,7670.0,61.5831,61.6015,61.5463,61.5463,7670.0
2017-12-11 14:00:00,66.88,66.9,66.86,66.88,17645.0,61.5371,61.5555,61.5187,61.5371,17645.0
2017-12-11 14:05:00,66.88,66.91,66.87,66.9,12798.0,61.5371,61.5647,61.5279,61.5555,12798.0
2017-12-11 14:10:00,66.91,66.97,66.9,66.97,17931.0,61.5647,61.6199,61.5555,61.6199,17931.0
2017-12-11 14:15:00,66.97,66.98,66.95,66.97,11854.0,61.6199,61.6291,61.6015,61.6199,11854.0
2017-12-11 14:20:00,66.97,67.02,66.96,67.02,17946.0,61.6199,61.6659,61.6107,61.6659,17946.0
2017-12-11 14:25:00,67.02,67.02,66.95,66.95,19331.0,61.6659,61.6659,61.6015,61.6015,19331.0
2017-12-11 14:30:00,66.95,66.96,66.92,66.92,17989.0,61.6015,61.6107,61.5739,61.5739,17989.0
2017-12-11 14:35:00,66.92,66.97,66.9,66.94,17944.0,61.5739,61.6199,61.5555,61.5923,17944.0
2017-12-11 14:40:00,66.94,66.95,66.92,66.93,14569.0,61.5923,61.6015,61.5739,61.5831,14569.0
2017-12-11 14:45:00,66.92,66.94,66.86,66.87,12997.0,61.5739,61.5923,61.5187,61.5279,12997.0
2017-12-11 14:50:00,66.86,66.91,66.84,66.91,13927.0,61.5187,61.5647,61.5003,61.5647,13927.0
2017-12-11 14:55:00,66.9,66.94,66.9,66.92,12174.0,61.5555,61.5923,61.5555,61.5739,12174.0
2017-12-11 15:00:00,66.92,66.94,66.91,66.92,14846.0,61.5739,61.5923,61.5647,61.5739,14846.0
2017-12-11 15:05:00,66.92,66.94,66.91,66.92,15206.0,61.5739,61.5923,61.5647,61.5739,15206.0
2017-12-11 15:10:00,66.92,66.96,66.91,66.96,9753.0,61.5739,61.6107,61.5647,61.6107,9753.0
2017-12-11 15:15:00,66.95,66.97,66.93,66.95,12101.0,61.6015,61.6199,61.5831,61.6015,12101.0
2017-12-11 15:20:00,66.95,66.96,66.88,66.88,23805.0,61.6015,61.6107,61.5371,61.5371,23805.0
2017-12-11 15:25:00,66.88,66.93,66.87,66.93,18071.0,61.5371,61.5831,61.5279,61.5831,18071.0
2017-12-11 15:30:00,66.93,66.94,66.9,66.9,20142.0,61.5831,61.5923,61.5555,61.5555,20142.0
2017-12-11 15:35:00,66.9,66.91,66.84,66.86,26535.0,61.5555,61.5647,61.5003,61.5187,26535.0
2017-12-11 15:40:00,66.86,66.86,66.81,66.84,33666.0,61.5187,61.5187,61.4727,61.5003,33666.0
2017-12-11 15:45:00,66.84,66.91,66.84,66.91,35839.0,61.5003,61.5647,61.5003,61.5647,35839.0
2017-12-11 15:50:00,66.91,67.01,66.91,67.01,83863.0,61.5647,61.6567,61.5647,61.6567,83863.0
2017-12-11 15:55:00,67.0,67.06,66.98,67.04,209114.0,61.6475,61.7027,61.6291,61.6843,209114.0
2017-12-12 09:30:00,66.47,66.64,66.45,66.5,141272.0,61.1598,61.3162,61.1414,61.1874,141272.0
2017-12-12 09:35:00,66.48,66.51,66.35,66.43,62018.0,61.169,61.1966,61.0494,61.123,62018.0
2017-12-12 09:40:00,66.44,66.54,66.42,66.45,86762.0,61.1322,61.2242,61.1138,61.1414,86762.0
2017-12-12 09:45:00,66.44,66.47,66.26,66.37,96182.0,61.1322,61.1598,60.9666,61.0678,96182.0
2017-12-12 09:50:00,66.37,66.42,66.26,66.26,35121.0,61.0678,61.1138,60.9666,60.9666,35121.0
2017-12-12 09:55:00,66.26,66.37,66.15,66.36,29730.0,60.9666,61.0678,60.8654,61.0586,29730.0
2017-12-12 10:00:00,66.37,66.39,66.15,66.26,31331.0,61.0678,61.0862,60.8654,60.9666,31331.0
2017-12-12 10:05:00,66.25,66.28,66.17,66.18,24485.0,60.9574,60.985,60.8838,60.893,24485.0
2017-12-12 10:10:00,66.17,66.33,66.17,66.33,21398.0,60.8838,61.031,60.8838,61.031,21398.0
2017-12-12 10:15:00,66.32,66.32,66.24,66.29,13069.0,61.0218,61.0218,60.9482,60.9942,13069.0
2017-12-12 10:20:00,66.29,66.33,66.25,66.25,8857.0,60.9942,61.031,60.9574,60.9574,8857.0
2017-12-12 10:25:00,66.26,66.29,66.19,66.19,26245.0,60.9666,60.9942,60.9022,60.9022,26245.0
2017-12-12 10:30:00,66.19,66.23,66.17,66.19,20416.0,60.9022,60.939,60.8838,60.9022,20416.0
2017-12-12 10:35:00,66.21,66.26,66.17,66.24,16185.0,60.9206,60.9666,60.8838,60.9482,16185.0
2017-12-12 10:40:00,66.25,66.33,66.24,66.33,14107.0,60.9574,61.031,60.9482,61.031,14107.0
2017-12-12 10:45:00,66.33,66.33,66.27,66.33,8321.0,61.031,61.031,60.9758,61.031,8321.0
2017-12-12 10:50:00,66.31,66.33,66.29,66.31,12674.0,61.0126,61.031,60.9942,61.0126,12674.0
2017-12-12 10:55:00,66.31,66.38,66.31,66.33,8429.0,61.0126,61.077,61.0126,61.031,8429.0
2017-12-12 11:00:00,66.33,66.37,66.31,66.31,13375.0,61.031,61.0678,61.0126,61.0126,13375.0
2017-12-12 11:05:00,66.31,66.34,66.28,66.31,35191.0,61.0126,61.0402,60.985,61.0126,35191.0
2017-12-12 11:10:00,66.31,66.37,66.31,66.35,16400.0,61.0126,61.0678,61.0126,61.0494,16400.0
2017-12-12 11:15:00,66.36,66.37,66.31,66.35,17626.0,61.0586,61.0678,61.0126,61.0494,17626.0
2017-12-12 11:20:00,66.35,66.37,66.32,66.37,12732.0,61.0494,61.0678,61.0218,61.0678,12732.0
2017-12-12 11:25:00,66.37,66.49,66.37,66.49,18733.0,61.0678,61.1782,61.0678,61.1782,18733.0
2017-12-12 11:30:00,66.5,66.74,66.5,66.7,25542.0,61.1874,61.4082,61.1874,61.3714,25542.0
2017-12-12 11:35:00,66.7,66.7,66.43,66.55,67908.0,61.3714,61.3714,61.123,61.2334,67908.0
2017-12-12 11:40:00,66.57,66.57,66.5,66.51,7728.0,61.2518,61.2518,61.1874,61.1966,7728.0
2017-12-12 11:45:00,66.52,66.57,66.52,66.55,10911.0,61.2058,61.2518,61.2058,61.2334,10911.0
2017-12-12 11:50:00,66.55,66.57,66.44,66.45,17323.0,61.2334,61.2518,61.1322,61.1414,17323.0
2017-12-12 11:55:00,66.46,66.53,66.43,66.53,10425.0,61.1506,61.215,61.123,61.215,10425.0
2017-12-12 12:00:00,66.53,66.6,66.52,66.6,6879.0,61.215,61.2794,61.2058,61.2794,6879.0
2017-12-12 12:05:00,66.6,66.61,66.57,66.59,10636.0,61.2794,61.2886,61.2518,61.2702,10636.0
2017-12-12 12:10:00,66.58,66.6,66.54,66.6,8617.0,61.261,61.2794,61.2242,61.2794,8617.0
2017-12-12 12:15:00,66.6,66.64,66.58,66.58,16390.0,61.2794,61.3162,61.261,61.261,16390.0
2017-12-12 12:20:00,66.58,66.62,66.58,66.6,9207.0,61.261,61.2978,61.261,61.2794,9207.0
2017-12-12 12:25:00,66.6,66.61,66.56,66.58,21686.0,61.2794,61.2886,61.2426,61.261,21686.0
2017-12-12 12:30:00,66.59,66.62,66.58,66.6,7796.0,61.2702,61.2978,61.261,61.2794,7796.0
2017-12-12 12:35:00,66.6,66.63,66.59,66.6,23399.0,61.2794,61.307,61.2702,61.2794,23399.0
2017-12-12 12:40:00,66.6,66.68,66.6,66.64,19078.0,61.2794,61.353,61.2794,61.3162,19078.0
2017-12-12 12:45:00,66.64,66.64,66.48,66.49,21316.0,61.3162,61.3162,61.169,61.1782,21316.0
2017-12-12 12:50:00,66.5,66.51,66.48,66.51,12014.0,61.1874,61.1966,61.169,61.1966,12014.0
2017-12-12 12:55:00,66.51,66.56,66.5,66.53,13405.0,61.1966,61.2426,61.1874,61.215,13405.0
2017-12-12 13:00:00,66.52,66.52,66.48,66.5,8089.0,61.2058,61.2058,61.169,61.1874,8089.0
2017-12-12 13:05:00,66.5,66.59,66.49,66.58,36057.0,61.1874,61.2702,61.1782,61.261,36057.0
2017-12-12 13:10:00,66.6,66.64,66.59,66.64,17063.0,61.2794,61.3162,61.2702,61.3162,17063.0
2017-12-12 13:15:00,66.63,66.7,66.6,66.69,27820.0,61.307,61.3714,61.2794,61.3622,27820.0
2017-12-12 13:20:00,66.68,66.78,66.67,66.77,50128.0,61.353,61.4451,61.3438,61.4359,50128.0
2017-12-12 13:25:00,66.76,66.84,66.75,66.84,24030.0,61.4267,61.5003,61.4174,61.5003,24030.0
2017-12-12 13:30:00,66.83,66.88,66.75,66.76,66609.0,61.4911,61.5371,61.4174,61.4267,66609.0
2017-12-12 13:35:00,66.76,66.81,66.74,66.75,13747.0,61.4267,61.4727,61.4082,61.4174,13747.0
2017-12-12 13:40:00,66.75,66.75,66.7,66.72,14389.0,61.4174,61.4174,61.3714,61.3898,14389.0
2017-12-12 13:45:00,66.72,66.74,66.66,66.7,35210.0,61.3898,61.4082,61.3346,61.3714,35210.0
2017-12-12 13:50:00,66.7,66.75,66.68,66.73,17800.0,61.3714,61.4174,61.353,61.399,17800.0
2017-12-12 13:55:00,66.73,66.74,66.67,66.68,11758.0,61.399,61.4082,61.3438,61.353,11758.0
2017-12-12 14:00:00,66.69,66.71,66.65,66.7,15216.0,61.3622,61.3806,61.3254,61.3714,15216.0
2017-12-12 14:05:00,66.7,66.7,66.66,66.68,8230.0,61.3714,61.3714,61.3346,61.353,8230.0
2017-12-12 14:10:00,66.68,66.71,66.67,66.71,9380.0,61.353,61.3806,61.3438,61.3806,9380.0
2017-12-12 14:15:00,66.72,66.77,66.71,66.73,13769.0,61.3898,61.4359,61.3806,61.399,13769.0
2017-12-12 14:20:00,66.73,66.76,66.72,66.73,12656.0,61.399,61.4267,61.3898,61.399,12656.0
2017-12-12 14:25:00,66.73,66.78,66.73,66.77,17783.0,61.399,61.4451,61.399,61.4359,17783.0
2017-12-12 14:30:00,66.76,66.77,66.72,66.74,12634.0,61.4267,61.4359,61.3898,61.4082,12634.0
2017-12-12 14:35:00,66.75,66.75,66.7,66.7,10861.0,61.4174,61.4174,61.3714,61.3714,10861.0
2017-12-12 14:40:00,66.7,66.7,66.64,66.66,15553.0,61.3714,61.3714,61.3162,61.3346,15553.0
2017-12-12 14:45:00,66.67,66.71,66.64,66.7,29080.0,61.3438,61.3806,61.3162,61.3714,29080.0
2017-12-12 14:50:00,66.69,66.73,66.68,66.73,10630.0,61.3622,61.399,61.353,61.399,10630.0
2017-12-12 14:55:00,66.74,66.75,66.69,66.69,13114.0,61.4082,61.4174,61.3622,61.3622,13114.0
2017-12-12 15:00:00,66.7,66.7,66.66,66.67,30307.0,61.3714,61.3714,61.3346,61.3438,30307.0
2017-12-12 15:05:00,66.68,66.71,66.67,66.71,15965.0,61.353,61.3806,61.3438,61.3806,15965.0
2017-12-12 15:10:00,66.72,66.77,66.72,66.77,10700.0,61.3898,61.4359,61.3898,61.4359,10700.0
2017-12-12 15:15:00,66.76,66.76,66.71,66.73,32705.0,61.4267,61.4267,61.3806,61.399,32705.0
2017-12-12 15:20:00,66.73,66.73,66.67,66.73,15864.0,61.399,61.399,61.3438,61.399,15864.0
2017-12-12 15:25:00,66.73,66.79,66.73,66.77,19865.0,61.399,61.4543,61.399,61.4359,19865.0
2017-12-12 15:30:00,66.78,66.78,66.68,66.69,31266.0,61.4451,61.4451,61.353,61.3622,31266.0
2017-12-12 15:35:00,66.7,66.72,66.65,66.69,46433.0,61.3714,61.3898,61.3254,61.3622,46433.0
2017-12-12 15:40:00,66.69,66.72,66.67,66.72,50836.0,61.3622,61.3898,61.3438,61.3898,50836.0
2017-12-12 15:45:00,66.71,66.72,66.54,66.54,75987.0,61.3806,61.3898,61.2242,61.2242,75987.0
2017-12-12 15:50:00,66.54,66.56,66.49,66.5,55717.0,61.2242,61.2426,61.1782,61.1874,55717.0
2017-12-12 15:55:00,66.51,66.59,66.5,66.55,199693.0,61.1966,61.2702,61.1874,61.2334,199693.0
2017-12-13 09:30:00,66.32,66.36,66.04,66.23,63325.0,61.0218,61.0586,60.7642,60.939,63325.0
2017-12-13 09:35:00,66.28,66.35,66.12,66.28,49074.0,60.985,61.0494,60.8378,60.985,49074.0
2017-12-13 09:40:00,66.28,66.48,66.25,66.44,27854.0,60.985,61.169,60.9574,61.1322,27854.0
2017-12-13 09:45:00,66.45,66.46,66.35,66.4,26818.0,61.1414,61.1506,61.0494,61.0954,26818.0
2017-12-13 09:50:00,66.4,66.76,66.4,66.55,52358.0,61.0954,61.4267,61.0954,61.2334,52358.0
2017-12-13 09:55:00,66.58,66.73,66.52,66.68,16100.0,61.261,61.399,61.2058,61.353,16100.0
2017-12-13 10:00:00,66.72,66.72,66.35,66.36,23526.0,61.3898,61.3898,61.0494,61.0586,23526.0
2017-12-13 10:05:00,66.36,66.44,66.28,66.3,20439.0,61.0586,61.1322,60.985,61.0034,20439.0
2017-12-13 10:10:00,66.3,66.35,66.15,66.16,34127.0,61.0034,61.0494,60.8654,60.8746,34127.0
2017-12-13 10:15:00,66.15,66.21,66.13,66.16,21342.0,60.8654,60.9206,60.847,60.8746,21342.0
2017-12-13 10:20:00,66.16,66.19,66.02,66.19,44415.0,60.8746,60.9022,60.7458,60.9022,44415.0
2017-12-13 10:25:00,66.2,66.23,66.13,66.17,13079.0,60.9114,60.939,60.847,60.8838,13079.0
2017-12-13 10:30:00,66.14,66.18,66.12,66.13,41352.0,60.8562,60.893,60.8378,60.847,41352.0
2017-12-13 10:35:00,66.14,66.18,66.06,66.08,17355.0,60.8562,60.893,60.7826,60.801,17355.0
2017-12-13 10:40:00,66.07,66.09,66.04,66.04,15041.0,60.7918,60.8102,60.7642,60.7642,15041.0
2017-12-13 10:45:00,66.05,66.05,65.98,65.98,20890.0,60.7734,60.7734,60.709,60.709,20890.0
2017-12-13 10:50:00,65.98,66.05,65.92,66.05,32433.0,60.709,60.7734,60.6538,60.7734,32433.0
2017-12-13 10:55:00,66.06,66.08,66.01,66.01,19470.0,60.7826,60.801,60.7366,60.7366,19470.0
2017-12-13 11:00:00,66.03,66.11,65.99,65.99,20319.0,60.755,60.8286,60.7182,60.7182,20319.0
2017-12-13 11:05:00,65.97,66.04,65.96,65.98,15390.0,60.6998,60.7642,60.6906,60.709,15390.0
2017-12-13 11:10:00,65.99,66.02,65.93,65.98,18300.0,60.7182,60.7458,60.663,60.709,18300.0
2017-12-13 11:15:00,65.99,66.04,65.97,65.99,12987.0,60.7182,60.7642,60.6998,60.7182,12987.0
2017-12-13 11:20:00,65.99,66.1,65.96,66.09,25004.0,60.7182,60.8194,60.6906,60.8102,25004.0
2017-12-13 11:25:00,66.09,66.1,65.99,66.0,14224.0,60.8102,60.8194,60.7182,60.7274,14224.0
2017-12-13 11:30:00,66.01,66.12,66.01,66.12,14549.0,60.7366,60.8378,60.7366,60.8378,14549.0
2017-12-13 11:35:00,66.09,66.09,66.01,66.02,13747.0,60.8102,60.8102,60.7366,60.7458,13747.0
2017-12-13 11:40:00,66.02,66.03,65.96,65.97,11992.0,60.7458,60.755,60.6906,60.6998,11992.0
2017-12-13 11:45:00,65.97,65.98,65.85,65.89,21821.0,60.6998,60.709,60.5893,60.6262,21821.0
2017-12-13 11:50:00,65.89,65.9,65.83,65.87,21821.0,60.6262,60.6354,60.5709,60.6078,21821.0
2017-12-13 11:55:00,65.88,65.97,65.86,65.87,27746.0,60.617,60.6998,60.5986,60.6078,27746.0
2017-12-13 12:00:00,65.86,65.86,65.78,65.8,18608.0,60.5986,60.5986,60.5249,60.5433,18608.0
2017-12-13 12:05:00,65.8,65.84,65.75,65.8,20430.0,60.5433,60.5801,60.4973,60.5433,20430.0
2017-12-13 12:10:00,65.8,65.83,65.79,65.82,10645.0,60.5433,60.5709,60.5341,60.5617,10645.0
2017-12-13 12:15:00,65.81,65.81,65.71,65.81,24795.0,60.5525,60.5525,60.4605,60.5525,24795.0
2017-12-13 12:20:00,65.81,65.84,65.8,65.83,12306.0,60.5525,60.5801,60.5433,60.5709,12306.0
2017-12-13 12:25:00,65.82,65.82,65.78,65.8,7789.0,60.5617,60.5617,60.5249,60.5433,7789.0
2017-12-13 12:30:00,65.8,65.85,65.79,65.81,23474.0,60.5433,60.5893,60.5341,60.5525,23474.0
2017-12-13 12:35:00,65.81,65.83,65.77,65.78,39090.0,60.5525,60.5709,60.5157,60.5249,39090.0
2017-12-13 12:40:00,65.77,65.8,65.77,65.77,11833.0,60.5157,60.5433,60.5157,60.5157,11833.0
2017-12-13 12:45:00,65.77,65.84,65.76,65.81,10057.0,60.5157,60.5801,60.5065,60.5525,10057.0
2017-12-13 12:50:00,65.81,65.82,65.79,65.79,15748.0,60.5525,60.5617,60.5341,60.5341,15748.0
2017-12-13 12:55:00,65.79,65.83,65.79,65.83,10046.0,60.5341,60.5709,60.5341,60.5709,10046.0
2017-12-13 13:00:00,65.83,65.85,65.81,65.81,32339.0,60.5709,60.5893,60.5525,60.5525,32339.0
2017-12-13 13:05:00,65.8,65.8,65.73,65.74,17560.0,60.5433,60.5433,60.4789,60.4881,17560.0
2017-12-13 13:10:00,65.74,65.74,65.65,65.67,33156.0,60.4881,60.4881,60.4053,60.4237,33156.0
2017-12-13 13:15:00,65.66,65.66,65.57,65.59,32120.0,60.4145,60.4145,60.3317,60.3501,32120.0
2017-12-13 13:20:00,65.59,65.6,65.57,65.57,22550.0,60.3501,60.3593,60.3317,60.3317,22550.0
2017-12-13 13:25:00,65.56,65.57,65.53,65.55,24601.0,60.3225,60.3317,60.2949,60.3133,24601.0
2017-12-13 13:30:00,65.55,65.56,65.43,65.45,43424.0,60.3133,60.3225,60.2029,60.2213,43424.0
2017-12-13 13:35:00,65.44,65.54,65.36,65.53,28037.0,60.2121,60.3041,60.1385,60.2949,28037.0
2017-12-13 13:40:00,65.53,65.6,65.51,65.57,33155.0,60.2949,60.3593,60.2765,60.3317,33155.0
2017-12-13 13:45:00,65.58,65.63,65.57,65.61,16139.0,60.3409,60.3869,60.3317,60.3685,16139.0
2017-12-13 13:50:00,65.6,65.68,65.6,65.64,23506.0,60.3593,60.4329,60.3593,60.3961,23506.0
2017-12-13 13:55:00,65.65,65.65,65.55,65.64,13623.0,60.4053,60.4053,60.3133,60.3961,13623.0
2017-12-13 14:00:00,65.63,65.77,65.62,65.7,29336.0,60.3869,60.5157,60.3777,60.4513,29336.0
2017-12-13 14:05:00,65.7,65.76,65.63,65.74,21451.0,60.4513,60.5065,60.3869,60.4881,21451.0
2017-12-13 14:10:00,65.75,65.75,65.64,65.66,22843.0,60.4973,60.4973,60.3961,60.4145,22843.0
2017-12-13 14:15:00,65.65,65.73,65.64,65.71,17691.0,60.4053,60.4789,60.3961,60.4605,17691.0
2017-12-13 14:20:00,65.71,65.71,65.58,65.61,24171.0,60.4605,60.4605,60.3409,60.3685,24171.0
2017-12-13 14:25:00,65.61,65.61,65.55,65.59,24563.0,60.3685,60.3685,60.3133,60.3501,24563.0
2017-12-13 14:30:00,65.6,65.73,65.59,65.73,21398.0,60.3593,60.4789,60.3501,60.4789,21398.0
2017-12-13 14:35:00,65.72,65.72,65.59,65.61,13794.0,60.4697,60.4697,60.3501,60.3685,13794.0
2017-12-13 14:40:00,65.62,65.73,65.59,65.7,25272.0,60.3777,60.4789,60.3501,60.4513,25272.0
2017-12-13 14:45:00,65.7,65.75,65.69,65.71,17986.0,60.4513,60.4973,60.4421,60.4605,17986.0
2017-12-13 14:50:00,65.72,65.77,65.67,65.75,31239.0,60.4697,60.5157,60.4237,60.4973,31239.0
2017-12-13 14:55:00,65.75,65.88,65.73,65.82,22411.0,60.4973,60.617,60.4789,60.5617,22411.0
2017-12-13 15:00:00,65.82,65.82,65.76,65.78,15588.0,60.5617,60.5617,60.5065,60.5249,15588.0
2017-12-13 15:05:00,65.78,65.78,65.68,65.7,23875.0,60.5249,60.5249,60.4329,60.4513,23875.0
2017-12-13 15:10:00,65.71,65.74,65.69,65.72,21494.0,60.4605,60.4881,60.4421,60.4697,21494.0
2017-12-13 15:15:00,65.72,65.79,65.67,65.78,40014.0,60.4697,60.5341,60.4237,60.5249,40014.0
2017-12-13 15:20:00,65.78,65.85,65.78,65.83,83625.0,60.5249,60.5893,60.5249,60.5709,83625.0
2017-12-13 15:25:00,65.84,65.86,65.8,65.84,50048.0,60.5801,60.5986,60.5433,60.5801,50048.0
2017-12-13 15:30:00,65.84,65.84,65.77,65.8,27580.0,60.5801,60.5801,60.5157,60.5433,27580.0
2017-12-13 15:35:00,65.81,65.87,65.76,65.83,71046.0,60.5525,60.6078,60.5065,60.5709,71046.0
2017-12-13 15:40:00,65.84,65.84,65.67,65.7,80019.0,60.5801,60.5801,60.4237,60.4513,80019.0
2017-12-13 15:45:00,65.7,65.72,65.62,65.63,70653.0,60.4513,60.4697,60.3777,60.3869,70653.0
2017-12-13 15:50:00,65.62,65.63,65.43,65.45,154047.0,60.3777,60.3869,60.2029,60.2213,154047.0
2017-12-13 15:55:00,65.44,65.51,65.39,65.41,313306.0,60.2121,60.2765,60.1661,60.1845,313306.0
2017-12-14 09:30:00,65.42,65.49,65.1,65.14,56608.0,60.1937,60.2581,59.8993,59.9361,56608.0
2017-12-14 09:35:00,65.15,65.33,65.09,65.31,33570.0,59.9453,60.1109,59.8901,60.0925,33570.0
2017-12-14 09:40:00,65.3,65.41,65.3,65.37,40887.0,60.0833,60.1845,60.0833,60.1477,40887.0
2017-12-14 09:45:00,65.38,65.48,65.31,65.39,78956.0,60.1569,60.2489,60.0925,60.1661,78956.0
2017-12-14 09:50:00,65.37,65.4,65.26,65.4,54853.0,60.1477,60.1753,60.0465,60.1753,54853.0
2017-12-14 09:55:00,65.4,65.4,65.31,65.36,30266.0,60.1753,60.1753,60.0925,60.1385,30266.0
2017-12-14 10:00:00,65.36,65.4,65.32,65.37,33931.0,60.1385,60.1753,60.1017,60.1477,33931.0
2017-12-14 10:05:00,65.37,65.39,65.32,65.36,18751.0,60.1477,60.1661,60.1017,60.1385,18751.0
2017-12-14 10:10:00,65.37,65.38,65.28,65.35,20485.0,60.1477,60.1569,60.0649,60.1293,20485.0
2017-12-14 10:15:00,65.36,65.38,65.21,65.25,16133.0,60.1385,60.1569,60.0005,60.0373,16133.0
2017-12-14 10:20:00,65.25,65.25,65.14,65.16,26683.0,60.0373,60.0373,59.9361,59.9545,26683.0
2017-12-14 10:25:00,65.16,65.25,65.16,65.21,16160.0,59.9545,60.0373,59.9545,60.0005,16160.0
2017-12-14 10:30:00,65.23,65.27,65.2,65.21,12865.0,60.0189,60.0557,59.9913,60.0005,12865.0
2017-12-14 10:35:00,65.2,65.2,65.11,65.17,22122.0,59.9913,59.9913,59.9085,59.9637,22122.0
2017-12-14 10:40:00,65.18,65.22,65.14,65.18,19490.0,59.9729,60.0097,59.9361,59.9729,19490.0
2017-12-14 10:45:00,65.19,65.28,65.17,65.28,12150.0,59.9821,60.0649,59.9637,60.0649,12150.0
2017-12-14 10:50:00,65.28,65.35,65.26,65.32,14343.0,60.0649,60.1293,60.0465,60.1017,14343.0
2017-12-14 10:55:00,65.33,65.35,65.27,65.27,22629.0,60.1109,60.1293,60.0557,60.0557,22629.0
2017-12-14 11:00:00,65.26,65.4,65.26,65.39,29294.0,60.0465,60.1753,60.0465,60.1661,29294.0
2017-12-14 11:05:00,65.4,65.42,65.37,65.39,16449.0,60.1753,60.1937,60.1477,60.1661,16449.0
2017-12-14 11:10:00,65.4,65.41,65.35,65.36,11523.0,60.1753,60.1845,60.1293,60.1385,11523.0
2017-12-14 11:15:00,65.36,65.4,65.33,65.38,17125.0,60.1385,60.1753,60.1109,60.1569,17125.0
2017-12-14 11:20:00,65.38,65.38,65.34,65.38,22063.0,60.1569,60.1569,60.1201,60.1569,22063.0
2017-12-14 11:25:00,65.38,65.44,65.37,65.42,20948.0,60.1569,60.2121,60.1477,60.1937,20948.0
2017-12-14 11:30:00,65.42,65.44,65.4,65.42,25714.0,60.1937,60.2121,60.1753,60.1937,25714.0
2017-12-14 11:35:00,65.41,65.45,65.4,65.44,20363.0,60.1845,60.2213,60.1753,60.2121,20363.0
2017-12-14 11:40:00,65.44,65.53,65.43,65.5,31895.0,60.2121,60.2949,60.2029,60.2673,31895.0
2017-12-14 11:45:00,65.5,65.52,65.47,65.51,12520.0,60.2673,60.2857,60.2397,60.2765,12520.0
2017-12-14 11:50:00,65.52,65.52,65.45,65.49,40622.0,60.2857,60.2857,60.2213,60.2581,40622.0
2017-12-14 11:55:00,65.49,65.58,65.48,65.57,13958.0,60.2581,60.3409,60.2489,60.3317,13958.0
2017-12-14 12:00:00,65.58,65.64,65.58,65.64,14037.0,60.3409,60.3961,60.3409,60.3961,14037.0
2017-12-14 12:05:00,65.64,65.7,65.62,65.67,28719.0,60.3961,60.4513,60.3777,60.4237,28719.0
2017-12-14 12:10:00,65.67,65.77,65.63,65.75,20628.0,60.4237,60.5157,60.3869,60.4973,20628.0
2017-12-14 12:15:00,65.76,65.77,65.65,65.7,43369.0,60.5065,60.5157,60.4053,60.4513,43369.0
2017-12-14 12:20:00,65.71,65.72,65.62,65.62,45916.0,60.4605,60.4697,60.3777,60.3777,45916.0
2017-12-14 12:25:00,65.62,65.62,65.48,65.51,15869.0,60.3777,60.3777,60.2489,60.2765,15869.0
2017-12-14 12:30:00,65.53,65.58,65.5,65.51,34510.0,60.2949,60.3409,60.2673,60.2765,34510.0
2017-12-14 12:35:00,65.51,65.59,65.51,65.58,11227.0,60.2765,60.3501,60.2765,60.3409,11227.0
2017-12-14 12:40:00,65.58,65.64,65.57,65.62,10257.0,60.3409,60.3961,60.3317,60.3777,10257.0
2017-12-14 12:45:00,65.64,65.64,65.54,65.56,13805.0,60.3961,60.3961,60.3041,60.3225,13805.0
2017-12-14 12:50:00,65.56,65.57,65.5,65.52,10040.0,60.3225,60.3317,60.2673,60.2857,10040.0
2017-12-14 12:55:00,65.52,65.54,65.47,65.52,9871.0,60.2857,60.3041,60.2397,60.2857,9871.0
2017-12-14 13:00:00,65.51,65.57,65.5,65.56,11896.0,60.2765,60.3317,60.2673,60.3225,11896.0
2017-12-14 13:05:00,65.56,65.57,65.51,65.55,50846.0,60.3225,60.3317,60.2765,60.3133,50846.0
2017-12-14 13:10:00,65.55,65.61,65.5,65.5,20118.0,60.3133,60.3685,60.2673,60.2673,20118.0
2017-12-14 13:15:00,65.5,65.53,65.48,65.53,18577.0,60.2673,60.2949,60.2489,60.2949,18577.0
2017-12-14 13:20:00,65.53,65.57,65.52,65.57,16713.0,60.2949,60.3317,60.2857,60.3317,16713.0
2017-12-14 13:25:00,65.57,65.66,65.54,65.66,69829.0,60.3317,60.4145,60.3041,60.4145,69829.0
2017-12-14 13:30:00,65.66,65.71,65.59,65.61,57040.0,60.4145,60.4605,60.3501,60.3685,57040.0
2017-12-14 13:35:00,65.61,65.63,65.59,65.61,22460.0,60.3685,60.3869,60.3501,60.3685,22460.0
2017-12-14 13:40:00,65.61,65.61,65.52,65.59,18408.0,60.3685,60.3685,60.2857,60.3501,18408.0
2017-12-14 13:45:00,65.59,65.62,65.58,65.58,13860.0,60.3501,60.3777,60.3409,60.3409,13860.0
2017-12-14 13:50:00,65.58,65.61,65.56,65.56,16438.0,60.3409,60.3685,60.3225,60.3225,16438.0
2017-12-14 13:55:00,65.57,65.61,65.56,65.6,25428.0,60.3317,60.3685,60.3225,60.3593,25428.0
2017-12-14 14:00:00,65.59,65.6,65.52,65.56,13762.0,60.3501,60.3593,60.2857,60.3225,13762.0
2017-12-14 14:05:00,65.57,65.61,65.54,65.55,15255.0,60.3317,60.3685,60.3041,60.3133,15255.0
2017-12-14 14:10:00,65.55,65.57,65.54,65.56,13707.0,60.3133,60.3317,60.3041,60.3225,13707.0
2017-12-14 14:15:00,65.55,65.57,65.48,65.49,18740.0,60.3133,60.3317,60.2489,60.2581,18740.0
2017-12-14 14:20:00,65.5,65.53,65.43,65.43,41863.0,60.2673,60.2949,60.2029,60.2029,41863.0
2017-12-14 14:25:00,65.43,65.45,65.33,65.33,44149.0,60.2029,60.2213,60.1109,60.1109,44149.0
2017-12-14 14:30:00,65.33,65.39,65.33,65.35,26517.0,60.1109,60.1661,60.1109,60.1293,26517.0
2017-12-14 14:35:00,65.35,65.44,65.35,65.4,19188.0,60.1293,60.2121,60.1293,60.1753,19188.0
2017-12-14 14:40:00,65.39,65.41,65.32,65.34,27167.0,60.1661,60.1845,60.1017,60.1201,27167.0
2017-12-14 14:45:00,65.33,65.34,65.3,65.32,15703.0,60.1109,60.1201,60.0833,60.1017,15703.0
2017-12-14 14:50:00,65.32,65.41,65.31,65.39,25982.0,60.1017,60.1845,60.0925,60.1661,25982.0
2017-12-14 14:55:00,65.39,65.45,65.39,65.42,24741.0,60.1661,60.2213,60.1661,60.1937,24741.0
2017-12-14 15:00:00,65.42,65.42,65.28,65.29,28810.0,60.1937,60.1937,60.0649,60.0741,28810.0
2017-12-14 15:05:00,65.3,65.32,65.26,65.27,19818.0,60.0833,60.1017,60.0465,60.0557,19818.0
2017-12-14 15:10:00,65.27,65.35,65.26,65.33,21947.0,60.0557,60.1293,60.0465,60.1109,21947.0
2017-12-14 15:15:00,65.33,65.33,65.27,65.31,39539.0,60.1109,60.1109,60.0557,60.0925,39539.0
2017-12-14 15:20:00,65.31,65.32,65.26,65.26,29393.0,60.0925,60.1017,60.0465,60.0465,29393.0
2017-12-14 15:25:00,65.27,65.35,65.27,65.33,29269.0,60.0557,60.1293,60.0557,60.1109,29269.0
2017-12-14 15:30:00,65.34,65.37,65.3,65.34,38060.0,60.1201,60.1477,60.0833,60.1201,38060.0
2017-12-14 15:35:00,65.34,65.41,65.33,65.39,40833.0,60.1201,60.1845,60.1109,60.1661,40833.0
2017-12-14 15:40:00,65.39,65.4,65.29,65.3,57659.0,60.1661,60.1753,60.0741,60.0833,57659.0
2017-12-14 15:45:00,65.3,65.32,65.28,65.31,72959.0,60.0833,60.1017,60.0649,60.0925,72959.0
2017-12-14 15:50:00,65.3,65.31,65.2,65.23,67610.0,60.0833,60.0925,59.9913,60.0189,67610.0
2017-12-14 15:55:00,65.23,65.26,65.16,65.17,201110.0,60.0189,60.0465,59.9545,59.9637,201110.0
2017-12-15 09:30:00,64.92,65.18,64.67,65.1,471961.0,59.7336,59.9729,59.5036,59.8993,471961.0
2017-12-15 09:35:00,65.12,65.25,65.02,65.15,92491.0,59.9177,60.0373,59.8257,59.9453,92491.0
2017-12-15 09:40:00,65.17,65.22,65.03,65.13,66873.0,59.9637,60.0097,59.8349,59.9269,66873.0
2017-12-15 09:45:00,65.15,65.2,65.03,65.18,79840.0,59.9453,59.9913,59.8349,59.9729,79840.0
2017-12-15 09:50:00,65.18,65.36,65.1,65.31,59357.0,59.9729,60.1385,59.8993,60.0925,59357.0
2017-12-15 09:55:00,65.3,65.47,65.23,65.34,64185.0,60.0833,60.2397,60.0189,60.1201,64185.0
2017-12-15 10:00:00,65.35,65.43,65.32,65.39,55962.0,60.1293,60.2029,60.1017,60.1661,55962.0
2017-12-15 10:05:00,65.38,65.59,65.38,65.45,36629.0,60.1569,60.3501,60.1569,60.2213,36629.0
2017-12-15 10:10:00,65.46,65.57,65.44,65.48,52998.0,60.2305,60.3317,60.2121,60.2489,52998.0
2017-12-15 10:15:00,65.48,65.74,65.46,65.72,59513.0,60.2489,60.4881,60.2305,60.4697,59513.0
2017-12-15 10:20:00,65.73,65.73,65.45,65.46,55352.0,60.4789,60.4789,60.2213,60.2305,55352.0
2017-12-15 10:25:00,65.47,65.62,65.45,65.6,28510.0,60.2397,60.3777,60.2213,60.3593,28510.0
2017-12-15 10:30:00,65.6,65.62,65.52,65.55,29635.0,60.3593,60.3777,60.2857,60.3133,29635.0
2017-12-15 10:35:00,65.55,65.58,65.47,65.53,27418.0,60.3133,60.3409,60.2397,60.2949,27418.0
2017-12-15 10:40:00,65.53,65.64,65.53,65.62,28482.0,60.2949,60.3961,60.2949,60.3777,28482.0
2017-12-15 10:45:00,65.62,65.65,65.5,65.52,23254.0,60.3777,60.4053,60.2673,60.2857,23254.0
2017-12-15 10:50:00,65.52,65.57,65.51,65.57,20898.0,60.2857,60.3317,60.2765,60.3317,20898.0
2017-12-15 10:55:00,65.57,65.68,65.56,65.66,30054.0,60.3317,60.4329,60.3225,60.4145,30054.0
2017-12-15 11:00:00,65.66,65.66,65.61,65.65,20999.0,60.4145,60.4145,60.3685,60.4053,20999.0
2017-12-15 11:05:00,65.64,65.79,65.62,65.79,45358.0,60.3961,60.5341,60.3777,60.5341,45358.0
2017-12-15 11:10:00,65.79,65.79,65.7,65.77,19843.0,60.5341,60.5341,60.4513,60.5157,19843.0
2017-12-15 11:15:00,65.77,65.78,65.62,65.65,31401.0,60.5157,60.5249,60.3777,60.4053,31401.0
2017-12-15 11:20:00,65.64,65.7,65.58,65.68,45142.0,60.3961,60.4513,60.3409,60.4329,45142.0
2017-12-15 11:25:00,65.68,65.77,65.67,65.73,28957.0,60.4329,60.5157,60.4237,60.4789,28957.0
2017-12-15 11:30:00,65.74,65.79,65.72,65.77,21347.0,60.4881,60.5341,60.4697,60.5157,21347.0
2017-12-15 11:35:00,65.77,65.79,65.7,65.74,26044.0,60.5157,60.5341,60.4513,60.4881,26044.0
2017-12-15 11:40:00,65.74,65.78,65.71,65.76,13346.0,60.4881,60.5249,60.4605,60.5065,13346.0
2017-12-15 11:45:00,65.77,65.8,65.74,65.79,15268.0,60.5157,60.5433,60.4881,60.5341,15268.0
2017-12-15 11:50:00,65.8,65.88,65.79,65.86,18822.0,60.5433,60.617,60.5341,60.5986,18822.0
2017-12-15 11:55:00,65.86,65.92,65.85,65.92,11883.0,60.5986,60.6538,60.5893,60.6538,11883.0
2017-12-15 12:00:00,65.91,65.92,65.87,65.88,8987.0,60.6446,60.6538,60.6078,60.617,8987.0
2017-12-15 12:05:00,65.88,65.93,65.87,65.93,12916.0,60.617,60.663,60.6078,60.663,12916.0
2017-12-15 12:10:00,65.93,65.95,65.89,65.91,10234.0,60.663,60.6814,60.6262,60.6446,10234.0
2017-12-15 12:15:00,65.91,65.99,65.91,65.99,28002.0,60.6446,60.7182,60.6446,60.7182,28002.0
2017-12-15 12:20:00,65.99,66.06,65.98,66.05,18899.0,60.7182,60.7826,60.709,60.7734,18899.0
2017-12-15 12:25:00,66.06,66.2,66.04,66.14,81215.0,60.7826,60.9114,60.7642,60.8562,81215.0
2017-12-15 12:30:00,66.14,66.14,66.04,66.06,20388.0,60.8562,60.8562,60.7642,60.7826,20388.0
2017-12-15 12:35:00,66.05,66.08,66.03,66.07,17970.0,60.7734,60.801,60.755,60.7918,17970.0
2017-12-15 12:40:00,66.08,66.08,65.96,66.02,18501.0,60.801,60.801,60.6906,60.7458,18501.0
2017-12-15 12:45:00,66.05,66.05,65.99,66.0,14315.0,60.7734,60.7734,60.7182,60.7274,14315.0
2017-12-15 12:50:00,66.0,66.02,65.99,66.01,5668.0,60.7274,60.7458,60.7182,60.7366,5668.0
2017-12-15 12:55:00,66.01,66.01,65.97,65.99,10921.0,60.7366,60.7366,60.6998,60.7182,10921.0
2017-12-15 13:00:00,65.99,66.02,65.96,65.96,20669.0,60.7182,60.7458,60.6906,60.6906,20669.0
2017-12-15 13:05:00,65.96,65.99,65.93,65.95,16025.0,60.6906,60.7182,60.663,60.6814,16025.0
2017-12-15 13:10:00,65.96,66.01,65.94,65.98,16842.0,60.6906,60.7366,60.6722,60.709,16842.0
2017-12-15 13:15:00,65.98,65.99,65.96,65.98,19721.0,60.709,60.7182,60.6906,60.709,19721.0
2017-12-15 13:20:00,65.97,65.98,65.94,65.95,18464.0,60.6998,60.709,60.6722,60.6814,18464.0
2017-12-15 13:25:00,65.94,66.0,65.94,66.0,11691.0,60.6722,60.7274,60.6722,60.7274,11691.0
2017-12-15 13:30:00,65.99,66.01,65.98,65.98,14544.0,60.7182,60.7366,60.709,60.709,14544.0
2017-12-15 13:35:00,65.98,66.03,65.97,66.03,23854.0,60.709,60.755,60.6998,60.755,23854.0
2017-12-15 13:40:00,66.03,66.03,65.98,65.98,15344.0,60.755,60.755,60.709,60.709,15344.0
2017-12-15 13:45:00,65.98,65.99,65.93,65.94,39052.0,60.709,60.7182,60.663,60.6722,39052.0
2017-12-15 13:50:00,65.95,66.01,65.94,65.98,22014.0,60.6814,60.7366,60.6722,60.709,22014.0
2017-12-15 13:55:00,65.98,66.04,65.98,66.04,12464.0,60.709,60.7642,60.709,60.7642,12464.0
2017-12-15 14:00:00,66.04,66.07,66.01,66.07,21234.0,60.7642,60.7918,60.7366,60.7918,21234.0
2017-12-15 14:05:00,66.06,66.07,65.98,65.98,38949.0,60.7826,60.7918,60.709,60.709,38949.0
2017-12-15 14:10:00,65.98,65.99,65.89,65.93,33987.0,60.709,60.7182,60.6262,60.663,33987.0
2017-12-15 14:15:00,65.93,65.99,65.93,65.97,20073.0,60.663,60.7182,60.663,60.6998,20073.0
2017-12-15 14:20:00,65.97,65.98,65.93,65.94,29796.0,60.6998,60.709,60.663,60.6722,29796.0
2017-12-15 14:25:00,65.94,65.95,65.89,65.93,33485.0,60.6722,60.6814,60.6262,60.663,33485.0
2017-12-15 14:30:00,65.94,65.98,65.94,65.95,21351.0,60.6722,60.709,60.6722,60.6814,21351.0
2017-12-15 14:35:00,65.96,66.0,65.95,66.0,20242.0,60.6906,60.7274,60.6814,60.7274,20242.0
2017-12-15 14:40:00,65.99,66.06,65.99,66.04,19232.0,60.7182,60.7826,60.7182,60.7642,19232.0
2017-12-15 14:45:00,66.04,66.08,65.99,66.08,25928.0,60.7642,60.801,60.7182,60.801,25928.0
2017-12-15 14:50:00,66.08,66.08,66.02,66.02,23038.0,60.801,60.801,60.7458,60.7458,23038.0
2017-12-15 14:55:00,66.02,66.03,65.95,66.0,25693.0,60.7458,60.755,60.6814,60.7274,25693.0
2017-12-15 15:00:00,66.0,66.07,65.99,66.05,12882.0,60.7274,60.7918,60.7182,60.7734,12882.0
2017-12-15 15:05:00,66.06,66.06,66.01,66.01,34394.0,60.7826,60.7826,60.7366,60.7366,34394.0
2017-12-15 15:10:00,66.02,66.06,66.01,66.04,30892.0,60.7458,60.7826,60.7366,60.7642,30892.0
2017-12-15 15:15:00,66.05,66.05,66.02,66.02,20172.0,60.7734,60.7734,60.7458,60.7458,20172.0
2017-12-15 15:20:00,66.03,66.03,65.95,65.99,30826.0,60.755,60.755,60.6814,60.7182,30826.0
2017-12-15 15:25:00,65.99,66.01,65.98,65.98,24541.0,60.7182,60.7366,60.709,60.709,24541.0
2017-12-15 15:30:00,65.98,65.99,65.91,65.95,67814.0,60.709,60.7182,60.6446,60.6814,67814.0
2017-12-15 15:35:00,65.95,65.99,65.92,65.99,45914.0,60.6814,60.7182,60.6538,60.7182,45914.0
2017-12-15 15:40:00,65.98,66.01,65.94,66.01,86661.0,60.709,60.7366,60.6722,60.7366,86661.0
2017-12-15 15:45:00,66.01,66.05,65.9,65.94,76225.0,60.7366,60.7734,60.6354,60.6722,76225.0
2017-12-15 15:50:00,65.94,66.05,65.91,65.96,160881.0,60.6722,60.7734,60.6446,60.6906,160881.0
2017-12-15 15:55:00,65.96,65.97,65.92,65.95,270753.0,60.6906,60.6998,60.6538,60.6814,270753.0
2017-12-18 09:30:00,66.6,66.62,66.29,66.57,94837.0,61.2794,61.2978,60.9942,61.2518,94837.0
2017-12-18 09:35:00,66.55,66.62,66.42,66.61,47236.0,61.2334,61.2978,61.1138,61.2886,47236.0
2017-12-18 09:40:00,66.58,66.75,66.54,66.7,79981.0,61.261,61.4174,61.2242,61.3714,79981.0
2017-12-18 09:45:00,66.68,66.94,66.68,66.78,50638.0,61.353,61.5923,61.353,61.4451,50638.0
2017-12-18 09:50:00,66.78,67.01,66.63,66.97,87496.0,61.4451,61.6567,61.307,61.6199,87496.0
2017-12-18 09:55:00,66.99,67.06,66.82,67.06,72086.0,61.6383,61.7027,61.4819,61.7027,72086.0
2017-12-18 10:00:00,67.08,67.15,66.89,66.94,61508.0,61.7211,61.7855,61.5463,61.5923,61508.0
2017-12-18 10:05:00,66.96,67.01,66.75,66.76,82509.0,61.6107,61.6567,61.4174,61.4267,82509.0
2017-12-18 10:10:00,66.76,66.8,66.58,66.58,78170.0,61.4267,61.4635,61.261,61.261,78170.0
2017-12-18 10:15:00,66.57,66.66,66.46,66.66,58165.0,61.2518,61.3346,61.1506,61.3346,58165.0
2017-12-18 10:20:00,66.65,66.69,66.59,66.6,36333.0,61.3254,61.3622,61.2702,61.2794,36333.0
2017-12-18 10:25:00,66.6,66.66,66.54,66.57,36993.0,61.2794,61.3346,61.2242,61.2518,36993.0
2017-12-18 10:30:00,66.57,66.63,66.54,66.58,43036.0,61.2518,61.307,61.2242,61.261,43036.0
2017-12-18 10:35:00,66.57,66.58,66.47,66.47,64404.0,61.2518,61.261,61.1598,61.1598,64404.0
2017-12-18 10:40:00,66.47,66.52,66.36,66.47,46972.0,61.1598,61.2058,61.0586,61.1598,46972.0
2017-12-18 10:45:00,66.48,66.52,66.35,66.44,83181.0,61.169,61.2058,61.0494,61.1322,83181.0
2017-12-18 10:50:00,66.44,66.51,66.35,66.47,94653.0,61.1322,61.1966,61.0494,61.1598,94653.0
2017-12-18 10:55:00,66.46,66.47,66.24,66.24,60052.0,61.1506,61.1598,60.9482,60.9482,60052.0
2017-12-18 11:00:00,66.25,66.35,66.22,66.34,44152.0,60.9574,61.0494,60.9298,61.0402,44152.0
2017-12-18 11:05:00,66.35,66.41,66.28,66.33,67540.0,61.0494,61.1046,60.985,61.031,67540.0
2017-12-18 11:10:00,66.33,66.44,66.32,66.42,29921.0,61.031,61.1322,61.0218,61.1138,29921.0
2017-12-18 11:15:00,66.43,66.44,66.24,66.28,49542.0,61.123,61.1322,60.9482,60.985,49542.0
2017-12-18 11:20:00,66.28,66.3,66.18,66.29,38507.0,60.985,61.0034,60.893,60.9942,38507.0
2017-12-18 11:25:00,66.28,66.32,66.21,66.26,33261.0,60.985,61.0218,60.9206,60.9666,33261.0
2017-12-18 11:30:00,66.26,66.31,66.21,66.22,44924.0,60.9666,61.0126,60.9206,60.9298,44924.0
2017-12-18 11:35:00,66.22,66.34,66.21,66.31,30684.0,60.9298,61.0402,60.9206,61.0126,30684.0
2017-12-18 11:40:00,66.31,66.4,66.3,66.39,34511.0,61.0126,61.0954,61.0034,61.0862,34511.0
2017-12-18 11:45:00,66.39,66.41,66.33,66.37,28643.0,61.0862,61.1046,61.031,61.0678,28643.0
2017-12-18 11:50:00,66.37,66.38,66.31,66.34,40124.0,61.0678,61.077,61.0126,61.0402,40124.0
2017-12-18 11:55:00,66.34,66.49,66.34,66.46,30231.0,61.0402,61.1782,61.0402,61.1506,30231.0
2017-12-18 12:00:00,66.47,66.54,66.45,66.46,44220.0,61.1598,61.2242,61.1414,61.1506,44220.0
2017-12-18 12:05:00,66.45,66.47,66.4,66.44,20566.0,61.1414,61.1598,61.0954,61.1322,20566.0
2017-12-18 12:10:00,66.44,66.47,66.4,66.44,23288.0,61.1322,61.1598,61.0954,61.1322,23288.0
2017-12-18 12:15:00,66.43,66.51,66.41,66.48,30108.0,61.123,61.1966,61.1046,61.169,30108.0
2017-12-18 12:20:00,66.48,66.51,66.41,66.47,21933.0,61.169,61.1966,61.1046,61.1598,21933.0
2017-12-18 12:25:00,66.49,66.53,66.44,66.46,18281.0,61.1782,61.215,61.1322,61.1506,18281.0
2017-12-18 12:30:00,66.45,66.51,66.4,66.51,23938.0,61.1414,61.1966,61.0954,61.1966,23938.0
2017-12-18 12:35:00,66.5,66.61,66.49,66.56,24614.0,61.1874,61.2886,61.1782,61.2426,24614.0
2017-12-18 12:40:00,66.55,66.62,66.55,66.59,20088.0,61.2334,61.2978,61.2334,61.2702,20088.0
2017-12-18 12:45:00,66.6,66.61,66.57,66.58,21191.0,61.2794,61.2886,61.2518,61.261,21191.0
2017-12-18 12:50:00,66.58,66.59,66.52,66.56,25591.0,61.261,61.2702,61.2058,61.2426,25591.0
2017-12-18 12:55:00,66.57,66.6,66.55,66.59,22709.0,61.2518,61.2794,61.2334,61.2702,22709.0
2017-12-18 13:00:00,66.59,66.6,66.56,66.56,13965.0,61.2702,61.2794,61.2426,61.2426,13965.0
2017-12-18 13:05:00,66.57,66.61,66.56,66.59,25726.0,61.2518,61.2886,61.2426,61.2702,25726.0
2017-12-18 13:10:00,66.6,66.6,66.47,66.51,54490.0,61.2794,61.2794,61.1598,61.1966,54490.0
2017-12-18 13:15:00,66.5,66.5,66.4,66.42,22064.0,61.1874,61.1874,61.0954,61.1138,22064.0
2017-12-18 13:20:00,66.41,66.45,66.37,66.4,85918.0,61.1046,61.1414,61.0678,61.0954,85918.0
2017-12-18 13:25:00,66.4,66.42,66.37,66.4,69260.0,61.0954,61.1138,61.0678,61.0954,69260.0
2017-12-18 13:30:00,66.4,66.41,66.37,66.38,35099.0,61.0954,61.1046,61.0678,61.077,35099.0
2017-12-18 13:35:00,66.38,66.42,66.37,66.37,33595.0,61.077,61.1138,61.0678,61.0678,33595.0
2017-12-18 13:40:00,66.37,66.42,66.37,66.4,26805.0,61.0678,61.1138,61.0678,61.0954,26805.0
2017-12-18 13:45:00,66.39,66.41,66.38,66.4,20487.0,61.0862,61.1046,61.077,61.0954,20487.0
2017-12-18 13:50:00,66.39,66.41,66.34,66.36,35326.0,61.0862,61.1046,61.0402,61.0586,35326.0
2017-12-18 13:55:00,66.35,66.36,66.21,66.27,67687.0,61.0494,61.0586,60.9206,60.9758,67687.0
2017-12-18 14:00:00,66.28,66.32,66.21,66.3,63916.0,60.985,61.0218,60.9206,61.0034,63916.0
2017-12-18 14:05:00,66.3,66.36,66.28,66.35,16979.0,61.0034,61.0586,60.985,61.0494,16979.0
2017-12-18 14:10:00,66.34,66.42,66.31,66.39,23824.0,61.0402,61.1138,61.0126,61.0862,23824.0
2017-12-18 14:15:00,66.4,66.42,66.34,66.4,77494.0,61.0954,61.1138,61.0402,61.0954,77494.0
2017-12-18 14:20:00,66.39,66.46,66.38,66.42,20191.0,61.0862,61.1506,61.077,61.1138,20191.0
2017-12-18 14:25:00,66.43,66.46,66.41,66.46,37590.0,61.123,61.1506,61.1046,61.1506,37590.0
2017-12-18 14:30:00,66.45,66.53,66.38,66.53,62676.0,61.1414,61.215,61.077,61.215,62676.0
2017-12-18 14:35:00,66.51,66.55,66.45,66.47,40938.0,61.1966,61.2334,61.1414,61.1598,40938.0
2017-12-18 14:40:00,66.47,66.56,66.47,66.56,51928.0,61.1598,61.2426,61.1598,61.2426,51928.0
2017-12-18 14:45:00,66.56,66.58,66.5,66.56,37026.0,61.2426,61.261,61.1874,61.2426,37026.0
2017-12-18 14:50:00,66.56,66.57,66.47,66.47,41792.0,61.2426,61.2518,61.1598,61.1598,41792.0
2017-12-18 14:55:00,66.47,66.52,66.46,66.47,36557.0,61.1598,61.2058,61.1506,61.1598,36557.0
2017-12-18 15:00:00,66.47,66.53,66.47,66.51,41726.0,61.1598,61.215,61.1598,61.1966,41726.0
2017-12-18 15:05:00,66.5,66.51,66.46,66.49,31737.0,61.1874,61.1966,61.1506,61.1782,31737.0
2017-12-18 15:10:00,66.48,66.52,66.48,66.48,40144.0,61.169,61.2058,61.169,61.169,40144.0
2017-12-18 15:15:00,66.48,66.51,66.48,66.49,48249.0,61.169,61.1966,61.169,61.1782,48249.0
2017-12-18 15:20:00,66.5,66.56,66.49,66.54,56023.0,61.1874,61.2426,61.1782,61.2242,56023.0
2017-12-18 15:25:00,66.54,66.55,66.48,66.5,67276.0,61.2242,61.2334,61.169,61.1874,67276.0
2017-12-18 15:30:00,66.51,66.57,66.5,66.56,50372.0,61.1966,61.2518,61.1874,61.2426,50372.0
2017-12-18 15:35:00,66.57,66.61,66.56,66.6,71589.0,61.2518,61.2886,61.2426,61.2794,71589.0
2017-12-18 15:40:00,66.59,66.63,66.58,66.6,105690.0,61.2702,61.307,61.261,61.2794,105690.0
2017-12-18 15:45:00,66.61,66.63,66.58,66.61,98155.0,61.2886,61.307,61.261,61.2886,98155.0
2017-12-18 15:50:00,66.59,66.6,66.51,66.55,162740.0,61.2702,61.2794,61.1966,61.2334,162740.0
2017-12-18 15:55:00,66.56,66.6,66.52,66.57,358736.0,61.2426,61.2794,61.2058,61.2518,358736.0
2017-12-19 09:30:00,67.35,67.75,67.12,67.3,272798.0,61.9695,62.3376,61.7579,61.9235,272798.0
2017-12-19 09:35:00,67.31,67.93,67.07,67.93,223282.0,61.9327,62.5032,61.7119,62.5032,223282.0
2017-12-19 09:40:00,67.92,68.68,67.87,68.56,257395.0,62.494,63.1933,62.448,63.0829,257395.0
2017-12-19 09:45:00,68.54,68.74,68.33,68.72,204592.0,63.0644,63.2485,62.8712,63.2301,204592.0
2017-12-19 09:50:00,68.72,68.74,68.04,68.04,219338.0,63.2301,63.2485,62.6044,62.6044,219338.0
2017-12-19 09:55:00,68.03,68.31,67.62,67.85,113627.0,62.5952,62.8528,62.2179,62.4296,113627.0
2017-12-19 10:00:00,67.89,68.37,67.86,68.16,82076.0,62.4664,62.908,62.4388,62.7148,82076.0
2017-12-19 10:05:00,68.16,68.47,68.12,68.37,115534.0,62.7148,63.0,62.678,62.908,115534.0
2017-12-19 10:10:00,68.33,68.44,68.2,68.2,54811.0,62.8712,62.9724,62.7516,62.7516,54811.0
2017-12-19 10:15:00,68.21,68.26,67.99,68.23,69215.0,62.7608,62.8068,62.5584,62.7792,69215.0
2017-12-19 10:20:00,68.21,68.35,68.1,68.34,36088.0,62.7608,62.8896,62.6596,62.8804,36088.0
2017-12-19 10:25:00,68.37,68.44,67.97,68.08,84296.0,62.908,62.9724,62.54,62.6412,84296.0
2017-12-19 10:30:00,68.13,68.39,68.09,68.2,32540.0,62.6872,62.9264,62.6504,62.7516,32540.0
2017-12-19 10:35:00,68.2,68.41,68.19,68.34,72247.0,62.7516,62.9448,62.7424,62.8804,72247.0
2017-12-19 10:40:00,68.33,68.5,68.33,68.46,81199.0,62.8712,63.0276,62.8712,62.9908,81199.0
2017-12-19 10:45:00,68.46,68.57,68.33,68.41,83795.0,62.9908,63.0921,62.8712,62.9448,83795.0
2017-12-19 10:50:00,68.44,68.68,68.43,68.52,93136.0,62.9724,63.1933,62.9632,63.046,93136.0
2017-12-19 10:55:00,68.54,68.67,68.5,68.64,82057.0,63.0644,63.1841,63.0276,63.1565,82057.0
2017-12-19 11:00:00,68.65,68.66,68.47,68.49,81420.0,63.1657,63.1749,63.0,63.0184,81420.0
2017-12-19 11:05:00,68.48,68.71,68.45,68.5,73711.0,63.0092,63.2209,62.9816,63.0276,73711.0
2017-12-19 11:10:00,68.48,68.5,68.16,68.19,45303.0,63.0092,63.0276,62.7148,62.7424,45303.0
2017-12-19 11:15:00,68.2,68.21,67.87,67.91,52660.0,62.7516,62.7608,62.448,62.4848,52660.0
2017-12-19 11:20:00,67.91,67.94,67.78,67.89,46559.0,62.4848,62.5124,62.3652,62.4664,46559.0
2017-12-19 11:25:00,67.91,67.96,67.83,67.88,27540.0,62.4848,62.5308,62.4112,62.4572,27540.0
2017-12-19 11:30:00,67.88,68.06,67.83,68.06,28980.0,62.4572,62.6228,62.4112,62.6228,28980.0
2017-12-19 11:35:00,68.07,68.07,67.9,67.9,22858.0,62.632,62.632,62.4756,62.4756,22858.0
2017-12-19 11:40:00,67.92,68.08,67.9,68.06,32105.0,62.494,62.6412,62.4756,62.6228,32105.0
2017-12-19 11:45:00,68.07,68.07,67.86,67.98,24627.0,62.632,62.632,62.4388,62.5492,24627.0
2017-12-19 11:50:00,67.98,68.05,67.96,68.03,16095.0,62.5492,62.6136,62.5308,62.5952,16095.0
2017-12-19 11:55:00,68.03,68.08,67.85,67.86,21547.0,62.5952,62.6412,62.4296,62.4388,21547.0
2017-12-19 12:00:00,67.85,67.86,67.81,67.83,16380.0,62.4296,62.4388,62.3928,62.4112,16380.0
2017-12-19 12:05:00,67.86,67.94,67.82,67.92,22938.0,62.4388,62.5124,62.402,62.494,22938.0
2017-12-19 12:10:00,67.94,67.94,67.87,67.89,14755.0,62.5124,62.5124,62.448,62.4664,14755.0
2017-12-19 12:15:00,67.9,68.02,67.87,68.02,36541.0,62.4756,62.586,62.448,62.586,36541.0
2017-12-19 12:20:00,68.01,68.06,67.96,67.96,29075.0,62.5768,62.6228,62.5308,62.5308,29075.0
2017-12-19 12:25:00,67.97,67.97,67.89,67.95,22372.0,62.54,62.54,62.4664,62.5216,22372.0
2017-12-19 12:30:00,67.94,68.0,67.93,68.0,10977.0,62.5124,62.5676,62.5032,62.5676,10977.0
2017-12-19 12:35:00,67.98,68.03,67.93,67.95,23750.0,62.5492,62.5952,62.5032,62.5216,23750.0
2017-12-19 12:40:00,67.95,67.97,67.83,67.87,14165.0,62.5216,62.54,62.4112,62.448,14165.0
2017-12-19 12:45:00,67.86,67.99,67.86,67.93,21547.0,62.4388,62.5584,62.4388,62.5032,21547.0
2017-12-19 12:50:00,67.95,67.97,67.91,67.96,20531.0,62.5216,62.54,62.4848,62.5308,20531.0
2017-12-19 12:55:00,67.96,67.97,67.87,67.93,25990.0,62.5308,62.54,62.448,62.5032,25990.0
2017-12-19 13:00:00,67.92,68.12,67.9,68.06,32594.0,62.494,62.678,62.4756,62.6228,32594.0
2017-12-19 13:05:00,68.07,68.07,67.92,67.98,12660.0,62.632,62.632,62.494,62.5492,12660.0
2017-12-19 13:10:00,67.99,68.06,67.9,67.9,11968.0,62.5584,62.6228,62.4756,62.4756,11968.0
2017-12-19 13:15:00,67.91,67.99,67.87,67.99,17409.0,62.4848,62.5584,62.448,62.5584,17409.0
2017-12-19 13:20:00,68.0,68.01,67.93,67.98,10705.0,62.5676,62.5768,62.5032,62.5492,10705.0
2017-12-19 13:25:00,67.98,68.01,67.91,67.91,16738.0,62.5492,62.5768,62.4848,62.4848,16738.0
2017-12-19 13:30:00,67.91,67.94,67.82,67.9,19186.0,62.4848,62.5124,62.402,62.4756,19186.0
2017-12-19 13:35:00,67.89,67.95,67.85,67.95,26275.0,62.4664,62.5216,62.4296,62.5216,26275.0
2017-12-19 13:40:00,67.94,68.0,67.92,67.96,15422.0,62.5124,62.5676,62.494,62.5308,15422.0
2017-12-19 13:45:00,67.95,68.01,67.91,67.93,27087.0,62.5216,62.5768,62.4848,62.5032,27087.0
2017-12-19 13:50:00,67.93,67.93,67.84,67.88,16945.0,62.5032,62.5032,62.4204,62.4572,16945.0
2017-12-19 13:55:00,67.89,67.91,67.88,67.88,20172.0,62.4664,62.4848,62.4572,62.4572,20172.0
2017-12-19 14:00:00,67.91,67.99,67.9,67.97,41538.0,62.4848,62.5584,62.4756,62.54,41538.0
2017-12-19 14:05:00,67.97,68.0,67.91,67.98,38543.0,62.54,62.5676,62.4848,62.5492,38543.0
2017-12-19 14:10:00,67.96,68.03,67.96,67.98,26325.0,62.5308,62.5952,62.5308,62.5492,26325.0
2017-12-19 14:15:00,67.98,68.0,67.93,67.98,43093.0,62.5492,62.5676,62.5032,62.5492,43093.0
2017-12-19 14:20:00,67.96,68.04,67.95,67.95,43791.0,62.5308,62.6044,62.5216,62.5216,43791.0
2017-12-19 14:25:00,67.95,68.05,67.95,68.01,38105.0,62.5216,62.6136,62.5216,62.5768,38105.0
2017-12-19 14:30:00,68.01,68.14,67.99,68.11,34738.0,62.5768,62.6964,62.5584,62.6688,34738.0
2017-12-19 14:35:00,68.13,68.24,68.09,68.11,54441.0,62.6872,62.7884,62.6504,62.6688,54441.0
2017-12-19 14:40:00,68.12,68.25,68.11,68.23,45272.0,62.678,62.7976,62.6688,62.7792,45272.0
2017-12-19 14:45:00,68.23,68.27,68.21,68.27,27132.0,62.7792,62.816,62.7608,62.816,27132.0
2017-12-19 14:50:00,68.27,68.33,68.19,68.21,57823.0,62.816,62.8712,62.7424,62.7608,57823.0
2017-12-19 14:55:00,68.21,68.26,68.16,68.16,76954.0,62.7608,62.8068,62.7148,62.7148,76954.0
2017-12-19 15:00:00,68.15,68.21,68.15,68.2,28557.0,62.7056,62.7608,62.7056,62.7516,28557.0
2017-12-19 15:05:00,68.2,68.2,68.05,68.05,27141.0,62.7516,62.7516,62.6136,62.6136,27141.0
2017-12-19 15:10:00,68.05,68.11,68.05,68.09,45420.0,62.6136,62.6688,62.6136,62.6504,45420.0
2017-12-19 15:15:00,68.08,68.13,68.05,68.1,41490.0,62.6412,62.6872,62.6136,62.6596,41490.0
2017-12-19 15:20:00,68.11,68.18,68.08,68.08,38591.0,62.6688,62.7332,62.6412,62.6412,38591.0
2017-12-19 15:25:00,68.08,68.13,68.05,68.12,45987.0,62.6412,62.6872,62.6136,62.678,45987.0
2017-12-19 15:30:00,68.13,68.17,68.1,68.13,71144.0,62.6872,62.724,62.6596,62.6872,71144.0
2017-12-19 15:35:00,68.12,68.2,68.12,68.2,51112.0,62.678,62.7516,62.678,62.7516,51112.0
2017-12-19 15:40:00,68.19,68.25,68.09,68.11,94022.0,62.7424,62.7976,62.6504,62.6688,94022.0
2017-12-19 15:45:00,68.1,68.15,68.09,68.1,71489.0,62.6596,62.7056,62.6504,62.6596,71489.0
2017-12-19 15:50:00,68.1,68.15,68.08,68.13,101519.0,62.6596,62.7056,62.6412,62.6872,101519.0
2017-12-19 15:55:00,68.13,68.22,68.07,68.12,299006.0,62.6872,62.77,62.632,62.678,299006.0
2017-12-20 09:30:00,68.5,68.89,68.36,68.75,173852.0,63.0276,63.3865,62.8988,63.2577,173852.0
2017-12-20 09:35:00,68.78,69.04,68.72,68.72,138920.0,63.2853,63.5245,63.2301,63.2301,138920.0
2017-12-20 09:40:00,68.73,68.98,68.72,68.78,104705.0,63.2393,63.4693,63.2301,63.2853,104705.0
2017-12-20 09:45:00,68.77,68.98,68.76,68.97,77598.0,63.2761,63.4693,63.2669,63.4601,77598.0
2017-12-20 09:50:00,68.96,68.97,68.86,68.93,66469.0,63.4509,63.4601,63.3589,63.4233,66469.0
2017-12-20 09:55:00,68.94,69.17,68.92,69.15,78147.0,63.4325,63.6441,63.4141,63.6257,78147.0
2017-12-20 10:00:00,69.15,69.17,68.98,69.02,35673.0,63.6257,63.6441,63.4693,63.5061,35673.0
2017-12-20 10:05:00,69.03,69.04,68.91,68.92,40743.0,63.5153,63.5245,63.4049,63.4141,40743.0
2017-12-20 10:10:00,68.92,68.95,68.67,68.68,58860.0,63.4141,63.4417,63.1841,63.1933,58860.0
2017-12-20 10:15:00,68.67,68.67,68.61,68.65,30081.0,63.1841,63.1841,63.1289,63.1657,30081.0
2017-12-20 10:20:00,68.66,68.74,68.66,68.68,38124.0,63.1749,63.2485,63.1749,63.1933,38124.0
2017-12-20 10:25:00,68.67,68.72,68.67,68.68,19569.0,63.1841,63.2301,63.1841,63.1933,19569.0
2017-12-20 10:30:00,68.69,68.71,68.25,68.29,38518.0,63.2025,63.2209,62.7976,62.8344,38518.0
2017-12-20 10:35:00,68.3,68.39,68.21,68.24,34720.0,62.8436,62.9264,62.7608,62.7884,34720.0
2017-12-20 10:40:00,68.25,68.27,68.01,68.01,22019.0,62.7976,62.816,62.5768,62.5768,22019.0
2017-12-20 10:45:00,68.03,68.09,67.92,68.07,40851.0,62.5952,62.6504,62.494,62.632,40851.0
2017-12-20 10:50:00,68.07,68.2,68.04,68.09,34920.0,62.632,62.7516,62.6044,62.6504,34920.0
2017-12-20 10:55:00,68.1,68.21,68.07,68.14,58627.0,62.6596,62.7608,62.632,62.6964,58627.0
2017-12-20 11:00:00,68.14,68.2,68.1,68.14,37970.0,62.6964,62.7516,62.6596,62.6964,37970.0
2017-12-20 11:05:00,68.14,68.15,68.05,68.05,38883.0,62.6964,62.7056,62.6136,62.6136,38883.0
2017-12-20 11:10:00,68.05,68.1,68.0,68.03,30599.0,62.6136,62.6596,62.5676,62.5952,30599.0
2017-12-20 11:15:00,68.03,68.14,68.02,68.13,20153.0,62.5952,62.6964,62.586,62.6872,20153.0
2017-12-20 11:20:00,68.13,68.15,68.09,68.12,25907.0,62.6872,62.7056,62.6504,62.678,25907.0
2017-12-20 11:25:00,68.13,68.19,68.07,68.19,23191.0,62.6872,62.7424,62.632,62.7424,23191.0
2017-12-20 11:30:00,68.21,68.25,68.15,68.19,31808.0,62.7608,62.7976,62.7056,62.7424,31808.0
2017-12-20 11:35:00,68.19,68.26,68.19,68.23,15642.0,62.7424,62.8068,62.7424,62.7792,15642.0
2017-12-20 11:40:00,68.23,68.24,68.15,68.22,20673.0,62.7792,62.7884,62.7056,62.77,20673.0
2017-12-20 11:45:00,68.23,68.3,68.21,68.29,26032.0,62.7792,62.8436,62.7608,62.8344,26032.0
2017-12-20 11:50:00,68.3,68.3,68.22,68.23,17240.0,62.8436,62.8436,62.77,62.7792,17240.0
2017-12-20 11:55:00,68.23,68.26,68.2,68.24,16073.0,62.7792,62.8068,62.7516,62.7884,16073.0
2017-12-20 12:00:00,68.25,68.27,68.22,68.25,16418.0,62.7976,62.816,62.77,62.7976,16418.0
2017-12-20 12:05:00,68.25,68.26,68.21,68.26,16549.0,62.7976,62.8068,62.7608,62.8068,16549.0
2017-12-20 12:10:00,68.26,68.35,68.25,68.34,20200.0,62.8068,62.8896,62.7976,62.8804,20200.0
2017-12-20 12:15:00,68.34,68.35,68.3,68.3,12973.0,62.8804,62.8896,62.8436,62.8436,12973.0
2017-12-20 12:20:00,68.3,68.31,68.26,68.3,11004.0,62.8436,62.8528,62.8068,62.8436,11004.0
2017-12-20 12:25:00,68.3,68.33,68.27,68.32,40415.0,62.8436,62.8712,62.816,62.862,40415.0
2017-12-20 12:30:00,68.31,68.33,68.21,68.23,14337.0,62.8528,62.8712,62.7608,62.7792,14337.0
2017-12-20 12:35:00,68.23,68.23,68.14,68.18,24205.0,62.7792,62.7792,62.6964,62.7332,24205.0
2017-12-20 12:40:00,68.17,68.22,68.16,68.17,15944.0,62.724,62.77,62.7148,62.724,15944.0
2017-12-20 12:45:00,68.17,68.26,68.16,68.24,9202.0,62.724,62.8068,62.7148,62.7884,9202.0
2017-12-20 12:50:00,68.24,68.25,68.22,68.23,10353.0,62.7884,62.7976,62.77,62.7792,10353.0
2017-12-20 12:55:00,68.23,68.25,68.22,68.24,10977.0,62.7792,62.7976,62.77,62.7884,10977.0
2017-12-20 13:00:00,68.25,68.26,68.24,68.26,8405.0,62.7976,62.8068,62.7884,62.8068,8405.0
2017-12-20 13:05:00,68.25,68.27,68.2,68.2,13473.0,62.7976,62.816,62.7516,62.7516,13473.0
2017-12-20 13:10:00,68.21,68.25,68.2,68.23,9411.0,62.7608,62.7976,62.7516,62.7792,9411.0
2017-12-20 13:15:00,68.24,68.24,68.16,68.16,22522.0,62.7884,62.7884,62.7148,62.7148,22522.0
2017-12-20 13:20:00,68.15,68.16,68.11,68.14,37236.0,62.7056,62.7148,62.6688,62.6964,37236.0
2017-12-20 13:25:00,68.13,68.15,68.12,68.14,14296.0,62.6872,62.7056,62.678,62.6964,14296.0
2017-12-20 13:30:00,68.14,68.15,68.12,68.13,29799.0,62.6964,62.7056,62.678,62.6872,29799.0
2017-12-20 13:35:00,68.13,68.14,68.11,68.11,19764.0,62.6872,62.6964,62.6688,62.6688,19764.0
2017-12-20 13:40:00,68.12,68.13,68.11,68.12,12127.0,62.678,62.6872,62.6688,62.678,12127.0
2017-12-20 13:45:00,68.11,68.13,68.1,68.12,16583.0,62.6688,62.6872,62.6596,62.678,16583.0
2017-12-20 13:50:00,68.13,68.13,68.03,68.05,30440.0,62.6872,62.6872,62.5952,62.6136,30440.0
2017-12-20 13:55:00,68.04,68.1,68.03,68.06,32701.0,62.6044,62.6596,62.5952,62.6228,32701.0
2017-12-20 14:00:00,68.07,68.09,68.01,68.03,32053.0,62.632,62.6504,62.5768,62.5952,32053.0
2017-12-20 14:05:00,68.04,68.05,67.93,67.93,25791.0,62.6044,62.6136,62.5032,62.5032,25791.0
2017-12-20 14:10:00,67.92,67.96,67.92,67.93,27451.0,62.494,62.5308,62.494,62.5032,27451.0
2017-12-20 14:15:00,67.93,67.95,67.83,67.87,38226.0,62.5032,62.5216,62.4112,62.448,38226.0
2017-12-20 14:20:00,67.87,67.87,67.83,67.84,14723.0,62.448,62.448,62.4112,62.4204,14723.0
2017-12-20 14:25:00,67.84,67.88,67.83,67.87,21859.0,62.4204,62.4572,62.4112,62.448,21859.0
2017-12-20 14:30:00,67.88,67.9,67.86,67.9,26030.0,62.4572,62.4756,62.4388,62.4756,26030.0
2017-12-20 14:35:00,67.88,67.89,67.83,67.83,17494.0,62.4572,62.4664,62.4112,62.4112,17494.0
2017-12-20 14:40:00,67.84,67.85,67.78,67.84,28030.0,62.4204,62.4296,62.3652,62.4204,28030.0
2017-12-20 14:45:00,67.85,67.85,67.8,67.83,20781.0,62.4296,62.4296,62.3836,62.4112,20781.0
2017-12-20 14:50:00,67.84,67.86,67.82,67.85,16211.0,62.4204,62.4388,62.402,62.4296,16211.0
2017-12-20 14:55:00,67.86,67.88,67.85,67.87,20181.0,62.4388,62.4572,62.4296,62.448,20181.0
2017-12-20 15:00:00,67.87,67.87,67.84,67.84,15270.0,62.448,62.448,62.4204,62.4204,15270.0
2017-12-20 15:05:00,67.85,67.87,67.8,67.81,22313.0,62.4296,62.448,62.3836,62.3928,22313.0
2017-12-20 15:10:00,67.81,67.82,67.78,67.81,18677.0,62.3928,62.402,62.3652,62.3928,18677.0
2017-12-20 15:15:00,67.81,67.84,67.79,67.84,15909.0,62.3928,62.4204,62.3744,62.4204,15909.0
2017-12-20 15:20:00,67.84,67.89,67.83,67.88,33502.0,62.4204,62.4664,62.4112,62.4572,33502.0
2017-12-20 15:25:00,67.89,67.89,67.78,67.79,29652.0,62.4664,62.4664,62.3652,62.3744,29652.0
2017-12-20 15:30:00,67.8,67.85,67.79,67.84,31521.0,62.3836,62.4296,62.3744,62.4204,31521.0
2017-12-20 15:35:00,67.84,67.85,67.81,67.82,27119.0,62.4204,62.4296,62.3928,62.402,27119.0
2017-12-20 15:40:00,67.82,67.84,67.81,67.81,44762.0,62.402,62.4204,62.3928,62.3928,44762.0
2017-12-20 15:45:00,67.81,67.82,67.68,67.7,64306.0,62.3928,62.402,62.2732,62.2916,64306.0
2017-12-20 15:50:00,67.7,67.71,67.66,67.66,66241.0,62.2916,62.3008,62.2548,62.2548,66241.0
2017-12-20 15:55:00,67.66,67.74,67.66,67.71,153648.0,62.2548,62.3284,62.2548,62.3008,153648.0
2017-12-21 09:30:00,67.45,67.59,67.33,67.51,90270.0,62.0615,62.1903,61.9511,62.1167,90270.0
2017-12-21 09:35:00,67.51,67.54,67.22,67.33,46930.0,62.1167,62.1443,61.8499,61.9511,46930.0
2017-12-21 09:40:00,67.3,67.3,67.04,67.04,36651.0,61.9235,61.9235,61.6843,61.6843,36651.0
2017-12-21 09:45:00,67.04,67.13,67.0,67.02,60419.0,61.6843,61.7671,61.6475,61.6659,60419.0
2017-12-21 09:50:00,67.01,67.03,66.87,66.87,76730.0,61.6567,61.6751,61.5279,61.5279,76730.0
2017-12-21 09:55:00,66.83,67.0,66.81,66.94,38527.0,61.4911,61.6475,61.4727,61.5923,38527.0
2017-12-21 10:00:00,66.95,67.01,66.9,66.95,29668.0,61.6015,61.6567,61.5555,61.6015,29668.0
2017-12-21 10:05:00,66.95,66.97,66.81,66.83,25815.0,61.6015,61.6199,61.4727,61.4911,25815.0
2017-12-21 10:10:00,66.83,66.83,66.5,66.58,72006.0,61.4911,61.4911,61.1874,61.261,72006.0
2017-12-21 10:15:00,66.58,66.64,66.47,66.5,60505.0,61.261,61.3162,61.1598,61.1874,60505.0
2017-12-21 10:20:00,66.5,66.62,66.49,66.6,57701.0,61.1874,61.2978,61.1782,61.2794,57701.0
2017-12-21 10:25:00,66.59,66.61,66.46,66.46,76120.0,61.2702,61.2886,61.1506,61.1506,76120.0
2017-12-21 10:30:00,66.47,66.62,66.47,66.56,50039.0,61.1598,61.2978,61.1598,61.2426,50039.0
2017-12-21 10:35:00,66.56,66.59,66.49,66.53,37165.0,61.2426,61.2702,61.1782,61.215,37165.0
2017-12-21 10:40:00,66.52,66.57,66.42,66.43,44931.0,61.2058,61.2518,61.1138,61.123,44931.0
2017-12-21 10:45:00,66.42,66.46,66.34,66.4,61995.0,61.1138,61.1506,61.0402,61.0954,61995.0
2017-12-21 10:50:00,66.41,66.56,66.39,66.56,57517.0,61.1046,61.2426,61.0862,61.2426,57517.0
2017-12-21 10:55:00,66.56,66.63,66.54,66.61,38169.0,61.2426,61.307,61.2242,61.2886,38169.0
2017-12-21 11:00:00,66.62,66.75,66.62,66.69,39998.0,61.2978,61.4174,61.2978,61.3622,39998.0
2017-12-21 11:05:00,66.7,66.7,66.62,66.64,36435.0,61.3714,61.3714,61.2978,61.3162,36435.0
2017-12-21 11:10:00,66.64,66.66,66.63,66.64,43006.0,61.3162,61.3346,61.307,61.3162,43006.0
2017-12-21 11:15:00,66.64,66.65,66.56,66.56,17018.0,61.3162,61.3254,61.2426,61.2426,17018.0
2017-12-21 11:20:00,66.57,66.62,66.56,66.6,22340.0,61.2518,61.2978,61.2426,61.2794,22340.0
2017-12-21 11:25:00,66.6,66.63,66.55,66.61,30653.0,61.2794,61.307,61.2334,61.2886,30653.0
2017-12-21 11:30:00,66.61,66.69,66.61,66.65,41421.0,61.2886,61.3622,61.2886,61.3254,41421.0
2017-12-21 11:35:00,66.65,66.68,66.57,66.6,26117.0,61.3254,61.353,61.2518,61.2794,26117.0
2017-12-21 11:40:00,66.59,66.61,66.54,66.54,19711.0,61.2702,61.2886,61.2242,61.2242,19711.0
2017-12-21 11:45:00,66.55,66.57,66.39,66.39,122775.0,61.2334,61.2518,61.0862,61.0862,122775.0
2017-12-21 11:50:00,66.39,66.4,66.3,66.38,51820.0,61.0862,61.0954,61.0034,61.077,51820.0
2017-12-21 11:55:00,66.37,66.42,66.36,66.39,36906.0,61.0678,61.1138,61.0586,61.0862,36906.0
2017-12-21 12:00:00,66.39,66.4,66.14,66.14,73151.0,61.0862,61.0954,60.8562,60.8562,73151.0
2017-12-21 12:05:00,66.14,66.14,66.04,66.08,49210.0,60.8562,60.8562,60.7642,60.801,49210.0
2017-12-21 12:10:00,66.09,66.24,66.08,66.21,24008.0,60.8102,60.9482,60.801,60.9206,24008.0
2017-12-21 12:15:00,66.22,66.23,66.13,66.13,17439.0,60.9298,60.939,60.847,60.847,17439.0
2017-12-21 12:20:00,66.13,66.17,66.11,66.16,14471.0,60.847,60.8838,60.8286,60.8746,14471.0
2017-12-21 12:25:00,66.16,66.3,66.15,66.23,43743.0,60.8746,61.0034,60.8654,60.939,43743.0
2017-12-21 12:30:00,66.24,66.37,66.24,66.37,56032.0,60.9482,61.0678,60.9482,61.0678,56032.0
2017-12-21 12:35:00,66.37,66.41,66.33,66.38,28885.0,61.0678,61.1046,61.031,61.077,28885.0
2017-12-21 12:40:00,66.38,66.38,66.34,66.36,17958.0,61.077,61.077,61.0402,61.0586,17958.0
2017-12-21 12:45:00,66.36,66.36,66.28,66.31,16956.0,61.0586,61.0586,60.985,61.0126,16956.0
2017-12-21 12:50:00,66.31,66.35,66.3,66.32,6786.0,61.0126,61.0494,61.0034,61.0218,6786.0
2017-12-21 12:55:00,66.33,66.38,66.32,66.35,12330.0,61.031,61.077,61.0218,61.0494,12330.0
2017-12-21 13:00:00,66.35,66.36,66.3,66.31,18258.0,61.0494,61.0586,61.0034,61.0126,18258.0
2017-12-21 13:05:00,66.31,66.32,66.26,66.29,14521.0,61.0126,61.0218,60.9666,60.9942,14521.0
2017-12-21 13:10:00,66.29,66.35,66.29,66.31,9629.0,60.9942,61.0494,60.9942,61.0126,9629.0
2017-12-21 13:15:00,66.32,66.37,66.32,66.34,17193.0,61.0218,61.0678,61.0218,61.0402,17193.0
2017-12-21 13:20:00,66.34,66.35,66.3,66.3,7898.0,61.0402,61.0494,61.0034,61.0034,7898.0
2017-12-21 13:25:00,66.3,66.31,66.26,66.27,17328.0,61.0034,61.0126,60.9666,60.9758,17328.0
2017-12-21 13:30:00,66.27,66.28,66.24,66.24,15376.0,60.9758,60.985,60.9482,60.9482,15376.0
2017-12-21 13:35:00,66.23,66.26,66.21,66.22,17078.0,60.939,60.9666,60.9206,60.9298,17078.0
2017-12-21 13:40:00,66.23,66.23,66.19,66.21,14594.0,60.939,60.939,60.9022,60.9206,14594.0
2017-12-21 13:45:00,66.2,66.2,66.17,66.18,16631.0,60.9114,60.9114,60.8838,60.893,16631.0
2017-12-21 13:50:00,66.19,66.22,66.19,66.2,10501.0,60.9022,60.9298,60.9022,60.9114,10501.0
2017-12-21 13:55:00,66.19,66.19,66.1,66.14,26944.0,60.9022,60.9022,60.8194,60.8562,26944.0
2017-12-21 14:00:00,66.13,66.16,66.12,66.16,10696.0,60.847,60.8746,60.8378,60.8746,10696.0
2017-12-21 14:05:00,66.16,66.18,66.09,66.09,18886.0,60.8746,60.893,60.8102,60.8102,18886.0
2017-12-21 14:10:00,66.09,66.12,66.08,66.11,13211.0,60.8102,60.8378,60.801,60.8286,13211.0
2017-12-21 14:15:00,66.11,66.14,66.1,66.12,24871.0,60.8286,60.8562,60.8194,60.8378,24871.0
2017-12-21 14:20:00,66.12,66.13,66.11,66.13,9848.0,60.8378,60.847,60.8286,60.847,9848.0
2017-12-21 14:25:00,66.13,66.14,66.11,66.11,28026.0,60.847,60.8562,60.8286,60.8286,28026.0
2017-12-21 14:30:00,66.12,66.18,66.12,66.17,37361.0,60.8378,60.893,60.8378,60.8838,37361.0
2017-12-21 14:35:00,66.17,66.19,66.16,66.19,19962.0,60.8838,60.9022,60.8746,60.9022,19962.0
2017-12-21 14:40:00,66.19,66.31,66.17,66.31,41050.0,60.9022,61.0126,60.8838,61.0126,41050.0
2017-12-21 14:45:00,66.31,66.31,66.25,66.28,18728.0,61.0126,61.0126,60.9574,60.985,18728.0
2017-12-21 14:50:00,66.27,66.28,66.22,66.24,20648.0,60.9758,60.985,60.9298,60.9482,20648.0
2017-12-21 14:55:00,66.25,66.27,66.24,66.25,13477.0,60.9574,60.9758,60.9482,60.9574,13477.0
2017-12-21 15:00:00,66.25,66.25,66.16,66.17,21552.0,60.9574,60.9574,60.8746,60.8838,21552.0
2017-12-21 15:05:00,66.17,66.22,66.17,66.21,32416.0,60.8838,60.9298,60.8838,60.9206,32416.0
2017-12-21 15:10:00,66.22,66.26,66.2,66.26,21400.0,60.9298,60.9666,60.9114,60.9666,21400.0
2017-12-21 15:15:00,66.25,66.27,66.2,66.23,51255.0,60.9574,60.9758,60.9114,60.939,51255.0
2017-12-21 15:20:00,66.24,66.29,66.23,66.24,40145.0,60.9482,60.9942,60.939,60.9482,40145.0
2017-12-21 15:25:00,66.24,66.3,66.23,66.3,44418.0,60.9482,61.0034,60.939,61.0034,44418.0
2017-12-21 15:30:00,66.3,66.31,66.27,66.28,44245.0,61.0034,61.0126,60.9758,60.985,44245.0
2017-12-21 15:35:00,66.28,66.35,66.26,66.34,56686.0,60.985,61.0494,60.9666,61.0402,56686.0
2017-12-21 15:40:00,66.34,66.35,66.31,66.31,39474.0,61.0402,61.0494,61.0126,61.0126,39474.0
2017-12-21 15:45:00,66.32,66.33,66.3,66.31,69298.0,61.0218,61.031,61.0034,61.0126,69298.0
2017-12-21 15:50:00,66.31,66.32,66.23,66.25,75989.0,61.0126,61.0218,60.939,60.9574,75989.0
2017-12-21 15:55:00,66.25,66.36,66.23,66.34,195678.0,60.9574,61.0586,60.939,61.0402,195678.0
2017-12-22 09:30:00,66.33,66.85,66.33,66.85,43299.0,61.031,61.5095,61.031,61.5095,43299.0
2017-12-22 09:35:00,66.83,66.9,66.73,66.87,21911.0,61.4911,61.5555,61.399,61.5279,21911.0
2017-12-22 09:40:00,66.88,66.9,66.75,66.85,22180.0,61.5371,61.5555,61.4174,61.5095,22180.0
2017-12-22 09:45:00,66.86,66.86,66.54,66.56,39803.0,61.5187,61.5187,61.2242,61.2426,39803.0
2017-12-22 09:50:00,66.53,66.65,66.45,66.63,32045.0,61.215,61.3254,61.1414,61.307,32045.0
2017-12-22 09:55:00,66.62,66.63,66.43,66.44,16527.0,61.2978,61.307,61.123,61.1322,16527.0
2017-12-22 10:00:00,66.45,66.59,66.41,66.54,16199.0,61.1414,61.2702,61.1046,61.2242,16199.0
2017-12-22 10:05:00,66.51,66.53,66.42,66.47,20295.0,61.1966,61.215,61.1138,61.1598,20295.0
2017-12-22 10:10:00,66.47,66.47,66.21,66.32,31416.0,61.1598,61.1598,60.9206,61.0218,31416.0
2017-12-22 10:15:00,66.32,66.52,66.32,66.52,13991.0,61.0218,61.2058,61.0218,61.2058,13991.0
2017-12-22 10:20:00,66.54,66.55,66.41,66.5,12144.0,61.2242,61.2334,61.1046,61.1874,12144.0
2017-12-22 10:25:00,66.51,66.62,66.48,66.53,69888.0,61.1966,61.2978,61.169,61.215,69888.0
2017-12-22 10:30:00,66.51,66.51,66.42,66.42,16488.0,61.1966,61.1966,61.1138,61.1138,16488.0
2017-12-22 10:35:00,66.41,66.42,66.33,66.38,18384.0,61.1046,61.1138,61.031,61.077,18384.0
2017-12-22 10:40:00,66.38,66.39,66.31,66.32,9187.0,61.077,61.0862,61.0126,61.0218,9187.0
2017-12-22 10:45:00,66.32,66.4,66.32,66.4,8531.0,61.0218,61.0954,61.0218,61.0954,8531.0
2017-12-22 10:50:00,66.39,66.39,66.31,66.33,14597.0,61.0862,61.0862,61.0126,61.031,14597.0
2017-12-22 10:55:00,66.33,66.37,66.23,66.27,28261.0,61.031,61.0678,60.939,60.9758,28261.0
2017-12-22 11:00:00,66.28,66.34,66.23,66.31,16432.0,60.985,61.0402,60.939,61.0126,16432.0
2017-12-22 11:05:00,66.3,66.33,66.24,66.3,13675.0,61.0034,61.031,60.9482,61.0034,13675.0
2017-12-22 11:10:00,66.29,66.43,66.29,66.42,16455.0,60.9942,61.123,60.9942,61.1138,16455.0
2017-12-22 11:15:00,66.42,66.43,66.34,66.37,8699.0,61.1138,61.123,61.0402,61.0678,8699.0
2017-12-22 11:20:00,66.38,66.41,66.35,66.38,15359.0,61.077,61.1046,61.0494,61.077,15359.0
2017-12-22 11:25:00,66.38,66.4,66.35,66.37,7950.0,61.077,61.0954,61.0494,61.0678,7950.0
2017-12-22 11:30:00,66.37,66.4,66.25,66.3,62538.0,61.0678,61.0954,60.9574,61.0034,62538.0
2017-12-22 11:35:00,66.29,66.3,66.22,66.23,9249.0,60.9942,61.0034,60.9298,60.939,9249.0
2017-12-22 11:40:00,66.23,66.28,66.23,66.25,9534.0,60.939,60.985,60.939,60.9574,9534.0
2017-12-22 11:45:00,66.26,66.29,66.22,66.22,21593.0,60.9666,60.9942,60.9298,60.9298,21593.0
2017-12-22 11:50:00,66.23,66.24,66.16,66.2,31221.0,60.939,60.9482,60.8746,60.9114,31221.0
2017-12-22 11:55:00,66.18,66.23,66.18,66.23,5777.0,60.893,60.939,60.893,60.939,5777.0
2017-12-22 12:00:00,66.23,66.27,66.19,66.27,8155.0,60.939,60.9758,60.9022,60.9758,8155.0
2017-12-22 12:05:00,66.27,66.27,66.21,66.23,5612.0,60.9758,60.9758,60.9206,60.939,5612.0
2017-12-22 12:10:00,66.23,66.26,66.22,66.23,4300.0,60.939,60.9666,60.9298,60.939,4300.0
2017-12-22 12:15:00,66.23,66.23,66.19,66.2,11950.0,60.939,60.939,60.9022,60.9114,11950.0
2017-12-22 12:20:00,66.21,66.23,66.21,66.21,5157.0,60.9206,60.939,60.9206,60.9206,5157.0
2017-12-22 12:25:00,66.22,66.25,66.21,66.24,14399.0,60.9298,60.9574,60.9206,60.9482,14399.0
2017-12-22 12:30:00,66.23,66.24,66.22,66.23,3912.0,60.939,60.9482,60.9298,60.939,3912.0
2017-12-22 12:35:00,66.24,66.24,66.23,66.23,3390.0,60.9482,60.9482,60.939,60.939,3390.0
2017-12-22 12:40:00,66.24,66.24,66.19,66.2,43717.0,60.9482,60.9482,60.9022,60.9114,43717.0
2017-12-22 12:45:00,66.19,66.23,66.19,66.22,12003.0,60.9022,60.939,60.9022,60.9298,12003.0
2017-12-22 12:50:00,66.22,66.23,66.17,66.17,6558.0,60.9298,60.939,60.8838,60.8838,6558.0
2017-12-22 12:55:00,66.17,66.18,66.16,66.17,5542.0,60.8838,60.893,60.8746,60.8838,5542.0
2017-12-22 13:00:00,66.16,66.16,66.13,66.15,14218.0,60.8746,60.8746,60.847,60.8654,14218.0
2017-12-22 13:05:00,66.14,66.14,66.12,66.13,9207.0,60.8562,60.8562,60.8378,60.847,9207.0
2017-12-22 13:10:00,66.13,66.16,66.13,66.14,6549.0,60.847,60.8746,60.847,60.8562,6549.0
2017-12-22 13:15:00,66.13,66.14,66.11,66.14,10370.0,60.847,60.8562,60.8286,60.8562,10370.0
2017-12-22 13:20:00,66.14,66.18,66.13,66.16,10338.0,60.8562,60.893,60.847,60.8746,10338.0
2017-12-22 13:25:00,66.17,66.2,66.16,66.19,8199.0,60.8838,60.9114,60.8746,60.9022,8199.0
2017-12-22 13:30:00,66.18,66.23,66.18,66.23,11208.0,60.893,60.939,60.893,60.939,11208.0
2017-12-22 13:35:00,66.23,66.23,66.17,66.17,7441.0,60.939,60.939,60.8838,60.8838,7441.0
2017-12-22 13:40:00,66.16,66.19,66.14,66.16,9411.0,60.8746,60.9022,60.8562,60.8746,9411.0
2017-12-22 13:45:00,66.17,66.22,66.17,66.19,10888.0,60.8838,60.9298,60.8838,60.9022,10888.0
2017-12-22 13:50:00,66.19,66.19,66.16,66.18,8116.0,60.9022,60.9022,60.8746,60.893,8116.0
2017-12-22 13:55:00,66.19,66.21,66.18,66.19,10611.0,60.9022,60.9206,60.893,60.9022,10611.0
2017-12-22 14:00:00,66.18,66.23,66.18,66.2,4321.0,60.893,60.939,60.893,60.9114,4321.0
2017-12-22 14:05:00,66.2,66.21,66.2,66.2,5806.0,60.9114,60.9206,60.9114,60.9114,5806.0
2017-12-22 14:10:00,66.19,66.24,66.19,66.24,4139.0,60.9022,60.9482,60.9022,60.9482,4139.0
2017-12-22 14:15:00,66.24,66.27,66.22,66.27,9693.0,60.9482,60.9758,60.9298,60.9758,9693.0
2017-12-22 14:20:00,66.26,66.28,66.23,66.25,5946.0,60.9666,60.985,60.939,60.9574,5946.0
2017-12-22 14:25:00,66.26,66.3,66.26,66.27,11267.0,60.9666,61.0034,60.9666,60.9758,11267.0
2017-12-22 14:30:00,66.27,66.35,66.27,66.33,17369.0,60.9758,61.0494,60.9758,61.031,17369.0
2017-12-22 14:35:00,66.34,66.34,66.31,66.31,6399.0,61.0402,61.0402,61.0126,61.0126,6399.0
2017-12-22 14:40:00,66.32,66.35,66.31,66.33,7457.0,61.0218,61.0494,61.0126,61.031,7457.0
2017-12-22 14:45:00,66.33,66.38,66.33,66.38,16868.0,61.031,61.077,61.031,61.077,16868.0
2017-12-22 14:50:00,66.38,66.4,66.35,66.36,8600.0,61.077,61.0954,61.0494,61.0586,8600.0
2017-12-22 14:55:00,66.36,66.4,66.34,66.38,14348.0,61.0586,61.0954,61.0402,61.077,14348.0
2017-12-22 15:00:00,66.38,66.38,66.33,66.33,11945.0,61.077,61.077,61.031,61.031,11945.0
2017-12-22 15:05:00,66.32,66.36,66.31,66.34,8400.0,61.0218,61.0586,61.0126,61.0402,8400.0
2017-12-22 15:10:00,66.35,66.39,66.34,66.38,17048.0,61.0494,61.0862,61.0402,61.077,17048.0
2017-12-22 15:15:00,66.38,66.42,66.37,66.37,19991.0,61.077,61.1138,61.0678,61.0678,19991.0
2017-12-22 15:20:00,66.38,66.38,66.34,66.36,20947.0,61.077,61.077,61.0402,61.0586,20947.0
2017-12-22 15:25:00,66.36,66.39,66.36,66.39,15739.0,61.0586,61.0862,61.0586,61.0862,15739.0
2017-12-22 15:30:00,66.38,66.43,66.38,66.4,19390.0,61.077,61.123,61.077,61.0954,19390.0
2017-12-22 15:35:00,66.39,66.42,66.39,66.41,22438.0,61.0862,61.1138,61.0862,61.1046,22438.0
2017-12-22 15:40:00,66.4,66.45,66.38,66.39,21069.0,61.0954,61.1414,61.077,61.0862,21069.0
2017-12-22 15:45:00,66.39,66.4,66.37,66.39,21424.0,61.0862,61.0954,61.0678,61.0862,21424.0
2017-12-22 15:50:00,66.38,66.39,66.32,66.34,27459.0,61.077,61.0862,61.0218,61.0402,27459.0
2017-12-22 15:55:00,66.34,66.39,66.34,66.36,171336.0,61.0402,61.0862,61.0402,61.0586,171336.0
2017-12-26 09:30:00,66.38,66.5,66.34,66.35,19711.0,61.077,61.1874,61.0402,61.0494,19711.0
2017-12-26 09:35:00,66.36,66.52,66.32,66.47,6590.0,61.0586,61.2058,61.0218,61.1598,6590.0
2017-12-26 09:40:00,66.47,66.49,66.41,66.49,9899.0,61.1598,61.1782,61.1046,61.1782,9899.0
2017-12-26 09:45:00,66.47,66.55,66.47,66.54,13870.0,61.1598,61.2334,61.1598,61.2242,13870.0
2017-12-26 09:50:00,66.55,66.57,66.43,66.45,15242.0,61.2334,61.2518,61.123,61.1414,15242.0
2017-12-26 09:55:00,66.44,66.44,66.31,66.32,14719.0,61.1322,61.1322,61.0126,61.0218,14719.0
2017-12-26 10:00:00,66.3,66.37,66.26,66.32,10576.0,61.0034,61.0678,60.9666,61.0218,10576.0
2017-12-26 10:05:00,66.31,66.31,66.23,66.28,8653.0,61.0126,61.0126,60.939,60.985,8653.0
2017-12-26 10:10:00,66.27,66.28,66.16,66.17,5405.0,60.9758,60.985,60.8746,60.8838,5405.0
2017-12-26 10:15:00,66.17,66.2,66.08,66.11,15566.0,60.8838,60.9114,60.801,60.8286,15566.0
2017-12-26 10:20:00,66.12,66.13,66.06,66.09,6165.0,60.8378,60.847,60.7826,60.8102,6165.0
2017-12-26 10:25:00,66.08,66.1,65.93,65.93,30897.0,60.801,60.8194,60.663,60.663,30897.0
2017-12-26 10:30:00,65.93,65.97,65.85,65.85,23085.0,60.663,60.6998,60.5893,60.5893,23085.0
2017-12-26 10:35:00,65.85,65.86,65.77,65.77,18254.0,60.5893,60.5986,60.5157,60.5157,18254.0
2017-12-26 10:40:00,65.78,65.78,65.73,65.76,20776.0,60.5249,60.5249,60.4789,60.5065,20776.0
2017-12-26 10:45:00,65.76,65.77,65.64,65.74,20560.0,60.5065,60.5157,60.3961,60.4881,20560.0
2017-12-26 10:50:00,65.74,65.81,65.7,65.8,23750.0,60.4881,60.5525,60.4513,60.5433,23750.0
2017-12-26 10:55:00,65.81,65.81,65.71,65.72,11352.0,60.5525,60.5525,60.4605,60.4697,11352.0
2017-12-26 11:00:00,65.71,65.89,65.67,65.86,21881.0,60.4605,60.6262,60.4237,60.5986,21881.0
2017-12-26 11:05:00,65.87,65.92,65.79,65.86,20953.0,60.6078,60.6538,60.5341,60.5986,20953.0
2017-12-26 11:10:00,65.85,65.93,65.83,65.92,11608.0,60.5893,60.663,60.5709,60.6538,11608.0
2017-12-26 11:15:00,65.91,65.91,65.8,65.8,24439.0,60.6446,60.6446,60.5433,60.5433,24439.0
2017-12-26 11:20:00,65.8,65.89,65.8,65.87,11787.0,60.5433,60.6262,60.5433,60.6078,11787.0
2017-12-26 11:25:00,65.88,65.94,65.87,65.92,6862.0,60.617,60.6722,60.6078,60.6538,6862.0
2017-12-26 11:30:00,65.9,65.95,65.88,65.88,5806.0,60.6354,60.6814,60.617,60.617,5806.0
2017-12-26 11:35:00,65.89,65.94,65.87,65.94,10214.0,60.6262,60.6722,60.6078,60.6722,10214.0
2017-12-26 11:40:00,65.93,65.94,65.85,65.85,20587.0,60.663,60.6722,60.5893,60.5893,20587.0
2017-12-26 11:45:00,65.86,65.92,65.84,65.89,9829.0,60.5986,60.6538,60.5801,60.6262,9829.0
2017-12-26 11:50:00,65.89,65.89,65.84,65.84,8586.0,60.6262,60.6262,60.5801,60.5801,8586.0
2017-12-26 11:55:00,65.85,65.86,65.75,65.8,24297.0,60.5893,60.5986,60.4973,60.5433,24297.0
2017-12-26 12:00:00,65.82,65.98,65.8,65.98,7818.0,60.5617,60.709,60.5433,60.709,7818.0
2017-12-26 12:05:00,65.98,66.08,65.98,66.07,6678.0,60.709,60.801,60.709,60.7918,6678.0
2017-12-26 12:10:00,66.07,66.08,66.03,66.04,4425.0,60.7918,60.801,60.755,60.7642,4425.0
2017-12-26 12:15:00,66.04,66.05,65.97,65.98,8127.0,60.7642,60.7734,60.6998,60.709,8127.0
2017-12-26 12:20:00,65.99,66.05,65.93,66.04,18056.0,60.7182,60.7734,60.663,60.7642,18056.0
2017-12-26 12:25:00,66.05,66.05,66.0,66.0,8852.0,60.7734,60.7734,60.7274,60.7274,8852.0
2017-12-26 12:30:00,65.99,66.04,65.99,66.0,4990.0,60.7182,60.7642,60.7182,60.7274,4990.0
2017-12-26 12:35:00,66.01,66.01,65.98,65.98,4335.0,60.7366,60.7366,60.709,60.709,4335.0
2017-12-26 12:40:00,65.98,65.99,65.98,65.98,1626.0,60.709,60.7182,60.709,60.709,1626.0
2017-12-26 12:45:00,65.99,65.99,65.95,65.99,7483.0,60.7182,60.7182,60.6814,60.7182,7483.0
2017-12-26 12:50:00,65.98,65.98,65.92,65.92,4268.0,60.709,60.709,60.6538,60.6538,4268.0
2017-12-26 12:55:00,65.92,65.95,65.91,65.92,16639.0,60.6538,60.6814,60.6446,60.6538,16639.0
2017-12-26 13:00:00,65.92,65.94,65.91,65.91,9014.0,60.6538,60.6722,60.6446,60.6446,9014.0
2017-12-26 13:05:00,65.91,65.94,65.89,65.9,6116.0,60.6446,60.6722,60.6262,60.6354,6116.0
2017-12-26 13:10:00,65.9,65.91,65.83,65.83,6115.0,60.6354,60.6446,60.5709,60.5709,6115.0
2017-12-26 13:15:00,65.84,65.85,65.79,65.8,7406.0,60.5801,60.5893,60.5341,60.5433,7406.0
2017-12-26 13:20:00,65.81,65.87,65.8,65.87,6405.0,60.5525,60.6078,60.5433,60.6078,6405.0
2017-12-26 13:25:00,65.86,65.87,65.84,65.85,8502.0,60.5986,60.6078,60.5801,60.5893,8502.0
2017-12-26 13:30:00,65.86,65.93,65.86,65.91,10201.0,60.5986,60.663,60.5986,60.6446,10201.0
2017-12-26 13:35:00,65.91,65.93,65.87,65.89,9076.0,60.6446,60.663,60.6078,60.6262,9076.0
2017-12-26 13:40:00,65.89,65.89,65.85,65.86,8536.0,60.6262,60.6262,60.5893,60.5986,8536.0
2017-12-26 13:45:00,65.85,65.87,65.84,65.86,6796.0,60.5893,60.6078,60.5801,60.5986,6796.0
2017-12-26 13:50:00,65.86,65.86,65.81,65.82,8044.0,60.5986,60.5986,60.5525,60.5617,8044.0
2017-12-26 13:55:00,65.82,65.83,65.77,65.77,9198.0,60.5617,60.5709,60.5157,60.5157,9198.0
2017-12-26 14:00:00,65.78,65.82,65.77,65.81,15105.0,60.5249,60.5617,60.5157,60.5525,15105.0
2017-12-26 14:05:00,65.82,65.83,65.79,65.8,5947.0,60.5617,60.5709,60.5341,60.5433,5947.0
2017-12-26 14:10:00,65.8,65.8,65.69,65.73,25085.0,60.5433,60.5433,60.4421,60.4789,25085.0
2017-12-26 14:15:00,65.72,65.73,65.69,65.7,11458.0,60.4697,60.4789,60.4421,60.4513,11458.0
2017-12-26 14:20:00,65.7,65.74,65.69,65.7,9831.0,60.4513,60.4881,60.4421,60.4513,9831.0
2017-12-26 14:25:00,65.7,65.7,65.63,65.64,24836.0,60.4513,60.4513,60.3869,60.3961,24836.0
2017-12-26 14:30:00,65.64,65.7,65.64,65.67,13883.0,60.3961,60.4513,60.3961,60.4237,13883.0
2017-12-26 14:35:00,65.68,65.7,65.68,65.7,8835.0,60.4329,60.4513,60.4329,60.4513,8835.0
2017-12-26 14:40:00,65.7,65.75,65.69,65.74,26137.0,60.4513,60.4973,60.4421,60.4881,26137.0
2017-12-26 14:45:00,65.74,65.74,65.65,65.68,46069.0,60.4881,60.4881,60.4053,60.4329,46069.0
2017-12-26 14:50:00,65.68,65.73,65.67,65.71,13249.0,60.4329,60.4789,60.4237,60.4605,13249.0
2017-12-26 14:55:00,65.71,65.72,65.69,65.71,6660.0,60.4605,60.4697,60.4421,60.4605,6660.0
2017-12-26 15:00:00,65.72,65.73,65.68,65.69,20914.0,60.4697,60.4789,60.4329,60.4421,20914.0
2017-12-26 15:05:00,65.68,65.71,65.66,65.68,25830.0,60.4329,60.4605,60.4145,60.4329,25830.0
2017-12-26 15:10:00,65.68,65.71,65.68,65.7,8261.0,60.4329,60.4605,60.4329,60.4513,8261.0
2017-12-26 15:15:00,65.71,65.75,65.69,65.71,17524.0,60.4605,60.4973,60.4421,60.4605,17524.0
2017-12-26 15:20:00,65.72,65.73,65.69,65.69,7622.0,60.4697,60.4789,60.4421,60.4421,7622.0
2017-12-26 15:25:00,65.7,65.73,65.69,65.7,15354.0,60.4513,60.4789,60.4421,60.4513,15354.0
2017-12-26 15:30:00,65.7,65.72,65.66,65.68,22935.0,60.4513,60.4697,60.4145,60.4329,22935.0
2017-12-26 15:35:00,65.67,65.68,65.63,65.65,26583.0,60.4237,60.4329,60.3869,60.4053,26583.0
2017-12-26 15:40:00,65.64,65.65,65.63,65.63,25850.0,60.3961,60.4053,60.3869,60.3869,25850.0
2017-12-26 15:45:00,65.64,65.68,65.62,65.67,39209.0,60.3961,60.4329,60.3777,60.4237,39209.0
2017-12-26 15:50:00,65.68,65.69,65.64,65.65,44389.0,60.4329,60.4421,60.3961,60.4053,44389.0
2017-12-26 15:55:00,65.65,65.7,65.64,65.69,93617.0,60.4053,60.4513,60.3961,60.4421,93617.0
2017-12-27 09:30:00,66.16,66.26,66.04,66.08,64409.0,60.8746,60.9666,60.7642,60.801,64409.0
2017-12-27 09:35:00,66.13,66.13,66.02,66.08,29681.0,60.847,60.847,60.7458,60.801,29681.0
2017-12-27 09:40:00,66.09,66.14,66.03,66.1,17181.0,60.8102,60.8562,60.755,60.8194,17181.0
2017-12-27 09:45:00,66.14,66.19,66.08,66.16,23222.0,60.8562,60.9022,60.801,60.8746,23222.0
2017-12-27 09:50:00,66.18,66.25,66.13,66.25,21694.0,60.893,60.9574,60.847,60.9574,21694.0
2017-12-27 09:55:00,66.25,66.34,66.23,66.23,16988.0,60.9574,61.0402,60.939,60.939,16988.0
2017-12-27 10:00:00,66.23,66.33,66.23,66.28,66964.0,60.939,61.031,60.939,60.985,66964.0
2017-12-27 10:05:00,66.28,66.28,66.12,66.15,71533.0,60.985,60.985,60.8378,60.8654,71533.0
2017-12-27 10:10:00,66.15,66.22,66.12,66.21,20200.0,60.8654,60.9298,60.8378,60.9206,20200.0
2017-12-27 10:15:00,66.21,66.33,66.21,66.33,12097.0,60.9206,61.031,60.9206,61.031,12097.0
2017-12-27 10:20:00,66.33,66.34,66.26,66.32,18843.0,61.031,61.0402,60.9666,61.0218,18843.0
2017-12-27 10:25:00,66.33,66.38,66.3,66.37,43204.0,61.031,61.077,61.0034,61.0678,43204.0
2017-12-27 10:30:00,66.38,66.4,66.32,66.4,50598.0,61.077,61.0954,61.0218,61.0954,50598.0
2017-12-27 10:35:00,66.4,66.54,66.4,66.53,15881.0,61.0954,61.2242,61.0954,61.215,15881.0
2017-12-27 10:40:00,66.52,66.56,66.5,66.5,16312.0,61.2058,61.2426,61.1874,61.1874,16312.0
2017-12-27 10:45:00,66.49,66.55,66.49,66.55,15797.0,61.1782,61.2334,61.1782,61.2334,15797.0
2017-12-27 10:50:00,66.54,66.61,66.54,66.61,18818.0,61.2242,61.2886,61.2242,61.2886,18818.0
2017-12-27 10:55:00,66.6,66.64,66.59,66.62,26282.0,61.2794,61.3162,61.2702,61.2978,26282.0
2017-12-27 11:00:00,66.62,66.65,66.58,66.61,19099.0,61.2978,61.3254,61.261,61.2886,19099.0
2017-12-27 11:05:00,66.6,66.6,66.53,66.53,15669.0,61.2794,61.2794,61.215,61.215,15669.0
2017-12-27 11:10:00,66.53,66.54,66.45,66.45,19430.0,61.215,61.2242,61.1414,61.1414,19430.0
2017-12-27 11:15:00,66.45,66.47,66.42,66.46,10696.0,61.1414,61.1598,61.1138,61.1506,10696.0
2017-12-27 11:20:00,66.45,66.48,66.45,66.46,13144.0,61.1414,61.169,61.1414,61.1506,13144.0
2017-12-27 11:25:00,66.47,66.48,66.44,66.47,8622.0,61.1598,61.169,61.1322,61.1598,8622.0
2017-12-27 11:30:00,66.47,66.55,66.46,66.55,14533.0,61.1598,61.2334,61.1506,61.2334,14533.0
2017-12-27 11:35:00,66.54,66.57,66.53,66.56,28595.0,61.2242,61.2518,61.215,61.2426,28595.0
2017-12-27 11:40:00,66.56,66.59,66.46,66.47,15361.0,61.2426,61.2702,61.1506,61.1598,15361.0
2017-12-27 11:45:00,66.47,66.54,66.47,66.49,19139.0,61.1598,61.2242,61.1598,61.1782,19139.0
2017-12-27 11:50:00,66.49,66.53,66.49,66.53,5540.0,61.1782,61.215,61.1782,61.215,5540.0
2017-12-27 11:55:00,66.53,66.59,66.52,66.58,10488.0,61.215,61.2702,61.2058,61.261,10488.0
2017-12-27 12:00:00,66.57,66.6,66.57,66.58,15630.0,61.2518,61.2794,61.2518,61.261,15630.0
2017-12-27 12:05:00,66.58,66.61,66.58,66.59,17452.0,61.261,61.2886,61.261,61.2702,17452.0
2017-12-27 12:10:00,66.59,66.6,66.59,66.59,23016.0,61.2702,61.2794,61.2702,61.2702,23016.0
2017-12-27 12:15:00,66.59,66.6,66.56,66.56,20711.0,61.2702,61.2794,61.2426,61.2426,20711.0
2017-12-27 12:20:00,66.57,66.6,66.56,66.6,15259.0,61.2518,61.2794,61.2426,61.2794,15259.0
2017-12-27 12:25:00,66.6,66.63,66.58,66.63,16952.0,61.2794,61.307,61.261,61.307,16952.0
2017-12-27 12:30:00,66.63,66.65,66.58,66.58,23756.0,61.307,61.3254,61.261,61.261,23756.0
2017-12-27 12:35:00,66.59,66.59,66.58,66.59,6403.0,61.2702,61.2702,61.261,61.2702,6403.0
2017-12-27 12:40:00,66.59,66.63,66.58,66.62,11169.0,61.2702,61.307,61.261,61.2978,11169.0
2017-12-27 12:45:00,66.63,66.64,66.62,66.63,12510.0,61.307,61.3162,61.2978,61.307,12510.0
2017-12-27 12:50:00,66.63,66.63,66.62,66.63,8032.0,61.307,61.307,61.2978,61.307,8032.0
2017-12-27 12:55:00,66.62,66.72,66.62,66.68,17610.0,61.2978,61.3898,61.2978,61.353,17610.0
2017-12-27 13:00:00,66.68,66.68,66.65,66.65,12741.0,61.353,61.353,61.3254,61.3254,12741.0
2017-12-27 13:05:00,66.66,66.67,66.65,66.67,8883.0,61.3346,61.3438,61.3254,61.3438,8883.0
2017-12-27 13:10:00,66.67,66.69,66.65,66.66,4057.0,61.3438,61.3622,61.3254,61.3346,4057.0
2017-12-27 13:15:00,66.66,66.66,66.63,66.64,11680.0,61.3346,61.3346,61.307,61.3162,11680.0
2017-12-27 13:20:00,66.64,66.64,66.62,66.64,5122.0,61.3162,61.3162,61.2978,61.3162,5122.0
2017-12-27 13:25:00,66.63,66.64,66.61,66.62,13852.0,61.307,61.3162,61.2886,61.2978,13852.0
2017-12-27 13:30:00,66.61,66.62,66.59,66.6,14624.0,61.2886,61.2978,61.2702,61.2794,14624.0
2017-12-27 13:35:00,66.6,66.61,66.58,66.61,13029.0,61.2794,61.2886,61.261,61.2886,13029.0
2017-12-27 13:40:00,66.61,66.62,66.6,66.61,7456.0,61.2886,61.2978,61.2794,61.2886,7456.0
2017-12-27 13:45:00,66.61,66.61,66.59,66.59,11124.0,61.2886,61.2886,61.2702,61.2702,11124.0
2017-12-27 13:50:00,66.6,66.6,66.59,66.6,7849.0,61.2794,61.2794,61.2702,61.2794,7849.0
2017-12-27 13:55:00,66.59,66.64,66.59,66.63,11266.0,61.2702,61.3162,61.2702,61.307,11266.0
2017-12-27 14:00:00,66.64,66.64,66.63,66.64,11261.0,61.3162,61.3162,61.307,61.3162,11261.0
2017-12-27 14:05:00,66.64,66.64,66.62,66.63,12799.0,61.3162,61.3162,61.2978,61.307,12799.0
2017-12-27 14:10:00,66.63,66.65,66.61,66.62,15324.0,61.307,61.3254,61.2886,61.2978,15324.0
2017-12-27 14:15:00,66.62,66.64,66.62,66.63,14295.0,61.2978,61.3162,61.2978,61.307,14295.0
2017-12-27 14:20:00,66.63,66.63,66.61,66.62,21349.0,61.307,61.307,61.2886,61.2978,21349.0
2017-12-27 14:25:00,66.62,66.63,66.61,66.62,15802.0,61.2978,61.307,61.2886,61.2978,15802.0
2017-12-27 14:30:00,66.62,66.64,66.57,66.59,34266.0,61.2978,61.3162,61.2518,61.2702,34266.0
2017-12-27 14:35:00,66.58,66.59,66.58,66.59,13377.0,61.261,61.2702,61.261,61.2702,13377.0
2017-12-27 14:40:00,66.58,66.59,66.58,66.59,11657.0,61.261,61.2702,61.261,61.2702,11657.0
2017-12-27 14:45:00,66.59,66.59,66.57,66.57,13832.0,61.2702,61.2702,61.2518,61.2518,13832.0
2017-12-27 14:50:00,66.57,66.58,66.56,66.58,31591.0,61.2518,61.261,61.2426,61.261,31591.0
2017-12-27 14:55:00,66.58,66.59,66.57,66.59,16827.0,61.261,61.2702,61.2518,61.2702,16827.0
2017-12-27 15:00:00,66.59,66.62,66.58,66.62,10856.0,61.2702,61.2978,61.261,61.2978,10856.0
2017-12-27 15:05:00,66.61,66.67,66.61,66.67,18071.0,61.2886,61.3438,61.2886,61.3438,18071.0
2017-12-27 15:10:00,66.67,66.68,66.65,66.67,27204.0,61.3438,61.353,61.3254,61.3438,27204.0
2017-12-27 15:15:00,66.67,66.68,66.64,66.65,67378.0,61.3438,61.353,61.3162,61.3254,67378.0
2017-12-27 15:20:00,66.65,66.65,66.64,66.65,7740.0,61.3254,61.3254,61.3162,61.3254,7740.0
2017-12-27 15:25:00,66.65,66.65,66.64,66.64,19060.0,61.3254,61.3254,61.3162,61.3162,19060.0
2017-12-27 15:30:00,66.64,66.66,66.64,66.66,35243.0,61.3162,61.3346,61.3162,61.3346,35243.0
2017-12-27 15:35:00,66.66,66.69,66.65,66.69,107767.0,61.3346,61.3622,61.3254,61.3622,107767.0
2017-12-27 15:40:00,66.69,66.7,66.67,66.67,34810.0,61.3622,61.3714,61.3438,61.3438,34810.0
2017-12-27 15:45:00,66.67,66.75,66.66,66.71,120505.0,61.3438,61.4174,61.3346,61.3806,120505.0
2017-12-27 15:50:00,66.71,66.74,66.71,66.72,49595.0,61.3806,61.4082,61.3806,61.3898,49595.0
2017-12-27 15:55:00,66.73,66.77,66.72,66.75,134021.0,61.399,61.4359,61.3898,61.4174,134021.0
2017-12-28 09:30:00,66.86,67.0,66.75,66.84,60018.0,61.5187,61.6475,61.4174,61.5003,60018.0
2017-12-28 09:35:00,66.85,66.89,66.7,66.7,18896.0,61.5095,61.5463,61.3714,61.3714,18896.0
2017-12-28 09:40:00,66.68,66.84,66.65,66.8,22136.0,61.353,61.5003,61.3254,61.4635,22136.0
2017-12-28 09:45:00,66.82,66.89,66.79,66.86,60903.0,61.4819,61.5463,61.4543,61.5187,60903.0
2017-12-28 09:50:00,66.86,66.87,66.74,66.76,58457.0,61.5187,61.5279,61.4082,61.4267,58457.0
2017-12-28 09:55:00,66.77,66.78,66.67,66.78,28948.0,61.4359,61.4451,61.3438,61.4451,28948.0
2017-12-28 10:00:00,66.78,66.84,66.73,66.74,29145.0,61.4451,61.5003,61.399,61.4082,29145.0
2017-12-28 10:05:00,66.73,66.82,66.69,66.8,24762.0,61.399,61.4819,61.3622,61.4635,24762.0
2017-12-28 10:10:00,66.79,66.8,66.67,66.67,19841.0,61.4543,61.4635,61.3438,61.3438,19841.0
2017-12-28 10:15:00,66.67,66.76,66.67,66.76,29704.0,61.3438,61.4267,61.3438,61.4267,29704.0
2017-12-28 10:20:00,66.75,66.9,66.75,66.77,75302.0,61.4174,61.5555,61.4174,61.4359,75302.0
2017-12-28 10:25:00,66.77,66.86,66.76,66.85,32536.0,61.4359,61.5187,61.4267,61.5095,32536.0
2017-12-28 10:30:00,66.86,66.92,66.84,66.88,35426.0,61.5187,61.5739,61.5003,61.5371,35426.0
2017-12-28 10:35:00,66.87,66.87,66.72,66.73,34109.0,61.5279,61.5279,61.3898,61.399,34109.0
2017-12-28 10:40:00,66.72,66.81,66.71,66.74,20368.0,61.3898,61.4727,61.3806,61.4082,20368.0
2017-12-28 10:45:00,66.73,66.76,66.68,66.72,21401.0,61.399,61.4267,61.353,61.3898,21401.0
2017-12-28 10:50:00,66.72,66.78,66.7,66.78,17791.0,61.3898,61.4451,61.3714,61.4451,17791.0
2017-12-28 10:55:00,66.76,66.78,66.69,66.71,7441.0,61.4267,61.4451,61.3622,61.3806,7441.0
2017-12-28 11:00:00,66.71,66.75,66.69,66.74,65378.0,61.3806,61.4174,61.3622,61.4082,65378.0
2017-12-28 11:05:00,66.73,66.79,66.7,66.7,44929.0,61.399,61.4543,61.3714,61.3714,44929.0
2017-12-28 11:10:00,66.7,66.74,66.69,66.7,13941.0,61.3714,61.4082,61.3622,61.3714,13941.0
2017-12-28 11:15:00,66.7,66.77,66.65,66.74,13563.0,61.3714,61.4359,61.3254,61.4082,13563.0
2017-12-28 11:20:00,66.75,66.79,66.74,66.79,16118.0,61.4174,61.4543,61.4082,61.4543,16118.0
2017-12-28 11:25:00,66.79,66.79,66.76,66.78,10978.0,61.4543,61.4543,61.4267,61.4451,10978.0
2017-12-28 11:30:00,66.78,66.78,66.62,66.64,23529.0,61.4451,61.4451,61.2978,61.3162,23529.0
2017-12-28 11:35:00,66.65,66.65,66.57,66.57,38450.0,61.3254,61.3254,61.2518,61.2518,38450.0
2017-12-28 11:40:00,66.56,66.57,66.48,66.48,13778.0,61.2426,61.2518,61.169,61.169,13778.0
2017-12-28 11:45:00,66.47,66.57,66.46,66.54,10101.0,61.1598,61.2518,61.1506,61.2242,10101.0
2017-12-28 11:50:00,66.56,66.57,66.52,66.56,7119.0,61.2426,61.2518,61.2058,61.2426,7119.0
2017-12-28 11:55:00,66.56,66.58,66.51,66.51,4838.0,61.2426,61.261,61.1966,61.1966,4838.0
2017-12-28 12:00:00,66.52,66.58,66.51,66.57,7020.0,61.2058,61.261,61.1966,61.2518,7020.0
2017-12-28 12:05:00,66.56,66.6,66.56,66.59,4465.0,61.2426,61.2794,61.2426,61.2702,4465.0
2017-12-28 12:10:00,66.59,66.61,66.57,66.6,6515.0,61.2702,61.2886,61.2518,61.2794,6515.0
2017-12-28 12:15:00,66.57,66.59,66.54,66.55,2664.0,61.2518,61.2702,61.2242,61.2334,2664.0
2017-12-28 12:20:00,66.55,66.56,66.54,66.56,2727.0,61.2334,61.2426,61.2242,61.2426,2727.0
2017-12-28 12:25:00,66.56,66.66,66.52,66.52,56714.0,61.2426,61.3346,61.2058,61.2058,56714.0
2017-12-28 12:30:00,66.52,66.53,66.5,66.52,7472.0,61.2058,61.215,61.1874,61.2058,7472.0
2017-12-28 12:35:00,66.53,66.54,66.48,66.49,9429.0,61.215,61.2242,61.169,61.1782,9429.0
2017-12-28 12:40:00,66.48,66.51,66.47,66.49,7456.0,61.169,61.1966,61.1598,61.1782,7456.0
2017-12-28 12:45:00,66.5,66.5,66.47,66.47,5222.0,61.1874,61.1874,61.1598,61.1598,5222.0
2017-12-28 12:50:00,66.48,66.57,66.45,66.55,44383.0,61.169,61.2518,61.1414,61.2334,44383.0
2017-12-28 12:55:00,66.54,66.55,66.5,66.54,5105.0,61.2242,61.2334,61.1874,61.2242,5105.0
2017-12-28 13:00:00,66.54,66.56,66.53,66.54,3798.0,61.2242,61.2426,61.215,61.2242,3798.0
2017-12-28 13:05:00,66.55,66.6,66.54,66.59,5030.0,61.2334,61.2794,61.2242,61.2702,5030.0
2017-12-28 13:10:00,66.58,66.6,66.58,66.59,40147.0,61.261,61.2794,61.261,61.2702,40147.0
2017-12-28 13:15:00,66.59,66.59,66.53,66.53,3523.0,61.2702,61.2702,61.215,61.215,3523.0
2017-12-28 13:20:00,66.54,66.55,66.5,66.51,4913.0,61.2242,61.2334,61.1874,61.1966,4913.0
2017-12-28 13:25:00,66.5,66.5,66.47,66.48,9469.0,61.1874,61.1874,61.1598,61.169,9469.0
2017-12-28 13:30:00,66.48,66.53,66.48,66.52,6191.0,61.169,61.215,61.169,61.2058,6191.0
2017-12-28 13:35:00,66.52,66.52,66.49,66.52,6306.0,61.2058,61.2058,61.1782,61.2058,6306.0
2017-12-28 13:40:00,66.52,66.56,66.51,66.54,9198.0,61.2058,61.2426,61.1966,61.2242,9198.0
2017-12-28 13:45:00,66.53,66.58,66.53,66.58,4424.0,61.215,61.261,61.215,61.261,4424.0
2017-12-28 13:50:00,66.57,66.57,66.53,66.53,4822.0,61.2518,61.2518,61.215,61.215,4822.0
2017-12-28 13:55:00,66.53,66.55,66.51,66.55,4701.0,61.215,61.2334,61.1966,61.2334,4701.0
2017-12-28 14:00:00,66.54,66.54,66.46,66.46,16079.0,61.2242,61.2242,61.1506,61.1506,16079.0
2017-12-28 14:05:00,66.46,66.47,66.45,66.45,6217.0,61.1506,61.1598,61.1414,61.1414,6217.0
2017-12-28 14:10:00,66.46,66.51,66.43,66.51,17558.0,61.1506,61.1966,61.123,61.1966,17558.0
2017-12-28 14:15:00,66.49,66.5,66.45,66.45,3642.0,61.1782,61.1874,61.1414,61.1414,3642.0
2017-12-28 14:20:00,66.46,66.48,66.45,66.46,7610.0,61.1506,61.169,61.1414,61.1506,7610.0
2017-12-28 14:25:00,66.46,66.49,66.46,66.48,6874.0,61.1506,61.1782,61.1506,61.169,6874.0
2017-12-28 14:30:00,66.47,66.5,66.46,66.5,7395.0,61.1598,61.1874,61.1506,61.1874,7395.0
2017-12-28 14:35:00,66.49,66.5,66.41,66.42,55188.0,61.1782,61.1874,61.1046,61.1138,55188.0
2017-12-28 14:40:00,66.42,66.43,66.35,66.35,29019.0,61.1138,61.123,61.0494,61.0494,29019.0
2017-12-28 14:45:00,66.35,66.36,66.31,66.33,13457.0,61.0494,61.0586,61.0126,61.031,13457.0
2017-12-28 14:50:00,66.32,66.35,66.29,66.3,25575.0,61.0218,61.0494,60.9942,61.0034,25575.0
2017-12-28 14:55:00,66.3,66.31,66.26,66.28,14725.0,61.0034,61.0126,60.9666,60.985,14725.0
2017-12-28 15:00:00,66.28,66.31,66.27,66.28,13691.0,60.985,61.0126,60.9758,60.985,13691.0
2017-12-28 15:05:00,66.28,66.31,66.27,66.31,11298.0,60.985,61.0126,60.9758,61.0126,11298.0
2017-12-28 15:10:00,66.31,66.39,66.29,66.35,20051.0,61.0126,61.0862,60.9942,61.0494,20051.0
2017-12-28 15:15:00,66.35,66.38,66.33,66.38,8782.0,61.0494,61.077,61.031,61.077,8782.0
2017-12-28 15:20:00,66.38,66.4,66.36,66.36,9141.0,61.077,61.0954,61.0586,61.0586,9141.0
2017-12-28 15:25:00,66.36,66.45,66.35,66.37,22303.0,61.0586,61.1414,61.0494,61.0678,22303.0
2017-12-28 15:30:00,66.37,66.39,66.36,66.38,12368.0,61.0678,61.0862,61.0586,61.077,12368.0
2017-12-28 15:35:00,66.39,66.4,66.38,66.4,18387.0,61.0862,61.0954,61.077,61.0954,18387.0
2017-12-28 15:40:00,66.39,66.45,66.39,66.43,21340.0,61.0862,61.1414,61.0862,61.123,21340.0
2017-12-28 15:45:00,66.42,66.43,66.36,66.36,51223.0,61.1138,61.123,61.0586,61.0586,51223.0
2017-12-28 15:50:00,66.37,66.42,66.37,66.41,33344.0,61.0678,61.1138,61.0678,61.1046,33344.0
2017-12-28 15:55:00,66.41,66.5,66.41,66.48,117100.0,61.1046,61.1874,61.1046,61.169,117100.0
2017-12-29 09:30:00,66.9,66.9,66.7,66.76,40263.0,61.5555,61.5555,61.3714,61.4267,40263.0
2017-12-29 09:35:00,66.72,66.73,66.62,66.73,13305.0,61.3898,61.399,61.2978,61.399,13305.0
2017-12-29 09:40:00,66.69,66.82,66.66,66.82,20039.0,61.3622,61.4819,61.3346,61.4819,20039.0
2017-12-29 09:45:00,66.83,66.85,66.7,66.75,23141.0,61.4911,61.5095,61.3714,61.4174,23141.0
2017-12-29 09:50:00,66.74,66.75,66.66,66.73,20336.0,61.4082,61.4174,61.3346,61.399,20336.0
2017-12-29 09:55:00,66.73,66.8,66.71,66.74,10979.0,61.399,61.4635,61.3806,61.4082,10979.0
2017-12-29 10:00:00,66.75,66.75,66.68,66.68,10665.0,61.4174,61.4174,61.353,61.353,10665.0
2017-12-29 10:05:00,66.69,66.69,66.57,66.59,7118.0,61.3622,61.3622,61.2518,61.2702,7118.0
2017-12-29 10:10:00,66.59,66.61,66.58,66.59,8838.0,61.2702,61.2886,61.261,61.2702,8838.0
2017-12-29 10:15:00,66.59,66.74,66.58,66.74,15792.0,61.2702,61.4082,61.261,61.4082,15792.0
2017-12-29 10:20:00,66.74,66.79,66.72,66.79,8178.0,61.4082,61.4543,61.3898,61.4543,8178.0
2017-12-29 10:25:00,66.78,66.86,66.76,66.83,5407.0,61.4451,61.5187,61.4267,61.4911,5407.0
2017-12-29 10:30:00,66.82,66.84,66.8,66.81,7163.0,61.4819,61.5003,61.4635,61.4727,7163.0
2017-12-29 10:35:00,66.8,66.8,66.69,66.7,8711.0,61.4635,61.4635,61.3622,61.3714,8711.0
2017-12-29 10:40:00,66.71,66.81,66.71,66.81,14904.0,61.3806,61.4727,61.3806,61.4727,14904.0
2017-12-29 10:45:00,66.83,66.85,66.8,66.84,11988.0,61.4911,61.5095,61.4635,61.5003,11988.0
2017-12-29 10:50:00,66.85,66.87,66.8,66.81,7891.0,61.5095,61.5279,61.4635,61.4727,7891.0
2017-12-29 10:55:00,66.82,66.84,66.74,66.82,10952.0,61.4819,61.5003,61.4082,61.4819,10952.0
2017-12-29 11:00:00,66.82,66.83,66.75,66.77,6808.0,61.4819,61.4911,61.4174,61.4359,6808.0
2017-12-29 11:05:00,66.76,66.79,66.73,66.73,3292.0,61.4267,61.4543,61.399,61.399,3292.0
2017-12-29 11:10:00,66.74,66.75,66.71,66.72,8817.0,61.4082,61.4174,61.3806,61.3898,8817.0
2017-12-29 11:15:00,66.72,66.78,66.7,66.73,13845.0,61.3898,61.4451,61.3714,61.399,13845.0
2017-12-29 11:20:00,66.75,66.77,66.73,66.75,8835.0,61.4174,61.4359,61.399,61.4174,8835.0
2017-12-29 11:25:00,66.75,66.75,66.71,66.73,8541.0,61.4174,61.4174,61.3806,61.399,8541.0
2017-12-29 11:30:00,66.73,66.75,66.67,66.67,15169.0,61.399,61.4174,61.3438,61.3438,15169.0
2017-12-29 11:35:00,66.67,66.72,66.66,66.7,14657.0,61.3438,61.3898,61.3346,61.3714,14657.0
2017-12-29 11:40:00,66.69,66.71,66.69,66.7,9994.0,61.3622,61.3806,61.3622,61.3714,9994.0
2017-12-29 11:45:00,66.7,66.79,66.7,66.79,12783.0,61.3714,61.4543,61.3714,61.4543,12783.0
2017-12-29 11:50:00,66.78,66.83,66.77,66.78,14257.0,61.4451,61.4911,61.4359,61.4451,14257.0
2017-12-29 11:55:00,66.78,66.81,66.76,66.77,9618.0,61.4451,61.4727,61.4267,61.4359,9618.0
2017-12-29 12:00:00,66.76,66.78,66.71,66.74,19570.0,61.4267,61.4451,61.3806,61.4082,19570.0
2017-12-29 12:05:00,66.74,66.8,66.71,66.72,15688.0,61.4082,61.4635,61.3806,61.3898,15688.0
2017-12-29 12:10:00,66.71,66.74,66.7,66.7,10674.0,61.3806,61.4082,61.3714,61.3714,10674.0
2017-12-29 12:15:00,66.72,66.76,66.68,66.68,13048.0,61.3898,61.4267,61.353,61.353,13048.0
2017-12-29 12:20:00,66.69,66.7,66.67,66.67,10575.0,61.3622,61.3714,61.3438,61.3438,10575.0
2017-12-29 12:25:00,66.67,66.71,66.66,66.67,15203.0,61.3438,61.3806,61.3346,61.3438,15203.0
2017-12-29 12:30:00,66.67,66.7,66.67,66.68,6298.0,61.3438,61.3714,61.3438,61.353,6298.0
2017-12-29 12:35:00,66.69,66.69,66.66,66.67,10700.0,61.3622,61.3622,61.3346,61.3438,10700.0
2017-12-29 12:40:00,66.67,66.7,66.66,66.68,18192.0,61.3438,61.3714,61.3346,61.353,18192.0
2017-12-29 12:45:00,66.68,66.71,66.66,66.69,39312.0,61.353,61.3806,61.3346,61.3622,39312.0
2017-12-29 12:50:00,66.7,66.7,66.65,66.67,31025.0,61.3714,61.3714,61.3254,61.3438,31025.0
2017-12-29 12:55:00,66.67,66.68,66.61,66.61,16364.0,61.3438,61.353,61.2886,61.2886,16364.0
2017-12-29 13:00:00,66.63,66.64,66.62,66.63,9674.0,61.307,61.3162,61.2978,61.307,9674.0
2017-12-29 13:05:00,66.62,66.63,66.55,66.56,11064.0,61.2978,61.307,61.2334,61.2426,11064.0
2017-12-29 13:10:00,66.55,66.58,66.55,66.57,5964.0,61.2334,61.261,61.2334,61.2518,5964.0
2017-12-29 13:15:00,66.57,66.58,66.56,66.58,6113.0,61.2518,61.261,61.2426,61.261,6113.0
2017-12-29 13:20:00,66.57,66.62,66.57,66.62,9160.0,61.2518,61.2978,61.2518,61.2978,9160.0
2017-12-29 13:25:00,66.62,66.63,66.6,66.6,1662.0,61.2978,61.307,61.2794,61.2794,1662.0
2017-12-29 13:30:00,66.6,66.61,66.57,66.57,4781.0,61.2794,61.2886,61.2518,61.2518,4781.0
2017-12-29 13:35:00,66.58,66.62,66.56,66.58,12197.0,61.261,61.2978,61.2426,61.261,12197.0
2017-12-29 13:40:00,66.58,66.59,66.57,66.58,8236.0,61.261,61.2702,61.2518,61.261,8236.0
2017-12-29 13:45:00,66.59,66.59,66.56,66.57,11360.0,61.2702,61.2702,61.2426,61.2518,11360.0
2017-12-29 13:50:00,66.56,66.58,66.56,66.58,7478.0,61.2426,61.261,61.2426,61.261,7478.0
2017-12-29 13:55:00,66.58,66.58,66.53,66.55,19883.0,61.261,61.261,61.215,61.2334,19883.0
2017-12-29 14:00:00,66.54,66.63,66.54,66.62,13705.0,61.2242,61.307,61.2242,61.2978,13705.0
2017-12-29 14:05:00,66.61,66.61,66.59,66.59,2900.0,61.2886,61.2886,61.2702,61.2702,2900.0
2017-12-29 14:10:00,66.59,66.61,66.59,66.6,8430.0,61.2702,61.2886,61.2702,61.2794,8430.0
2017-12-29 14:15:00,66.59,66.6,66.56,66.58,13093.0,61.2702,61.2794,61.2426,61.261,13093.0
2017-12-29 14:20:00,66.58,66.6,66.57,66.59,23404.0,61.261,61.2794,61.2518,61.2702,23404.0
2017-12-29 14:25:00,66.59,66.59,66.57,66.59,7320.0,61.2702,61.2702,61.2518,61.2702,7320.0
2017-12-29 14:30:00,66.59,66.59,66.54,66.56,11976.0,61.2702,61.2702,61.2242,61.2426,11976.0
2017-12-29 14:35:00,66.55,66.58,66.55,66.56,16541.0,61.2334,61.261,61.2334,61.2426,16541.0
2017-12-29 14:40:00,66.55,66.55,66.53,66.55,7000.0,61.2334,61.2334,61.215,61.2334,7000.0
2017-12-29 14:45:00,66.55,66.55,66.54,66.54,6424.0,61.2334,61.2334,61.2242,61.2242,6424.0
2017-12-29 14:50:00,66.55,66.56,66.53,66.53,14465.0,61.2334,61.2426,61.215,61.215,14465.0
2017-12-29 14:55:00,66.53,66.55,66.53,66.55,8531.0,61.215,61.2334,61.215,61.2334,8531.0
2017-12-29 15:00:00,66.55,66.55,66.54,66.55,15405.0,61.2334,61.2334,61.2242,61.2334,15405.0
2017-12-29 15:05:00,66.55,66.57,66.54,66.55,44137.0,61.2334,61.2518,61.2242,61.2334,44137.0
2017-12-29 15:10:00,66.56,66.57,66.55,66.57,16189.0,61.2426,61.2518,61.2334,61.2518,16189.0
2017-12-29 15:15:00,66.56,66.6,66.56,66.58,20724.0,61.2426,61.2794,61.2426,61.261,20724.0
2017-12-29 15:20:00,66.58,66.63,66.57,66.63,12447.0,61.261,61.307,61.2518,61.307,12447.0
2017-12-29 15:25:00,66.62,66.64,66.61,66.64,22613.0,61.2978,61.3162,61.2886,61.3162,22613.0
2017-12-29 15:30:00,66.63,66.64,66.61,66.62,20327.0,61.307,61.3162,61.2886,61.2978,20327.0
2017-12-29 15:35:00,66.62,66.62,66.52,66.52,33947.0,61.2978,61.2978,61.2058,61.2058,33947.0
2017-12-29 15:40:00,66.51,66.53,66.48,66.49,28138.0,61.1966,61.215,61.169,61.1782,28138.0
2017-12-29 15:45:00,66.48,66.51,66.47,66.49,37896.0,61.169,61.1966,61.1598,61.1782,37896.0
2017-12-29 15:50:00,66.49,66.49,66.43,66.43,89705.0,61.1782,61.1782,61.123,61.123,89705.0
2017-12-29 15:55:00,66.43,66.44,66.35,66.38,224313.0,61.123,61.1322,61.0494,61.077,224313.0
2018-01-02 09:30:00,67.22,67.23,66.98,67.11,125134.0,61.8499,61.8591,61.6291,61.7487,125134.0
2018-01-02 09:35:00,67.11,67.12,66.9,67.05,57458.0,61.7487,61.7579,61.5555,61.6935,57458.0
2018-01-02 09:40:00,67.01,67.09,66.95,67.02,24319.0,61.6567,61.7303,61.6015,61.6659,24319.0
2018-01-02 09:45:00,67.02,67.03,66.67,66.67,27185.0,61.6659,61.6751,61.3438,61.3438,27185.0
2018-01-02 09:50:00,66.71,66.88,66.7,66.85,26442.0,61.3806,61.5371,61.3714,61.5095,26442.0
2018-01-02 09:55:00,66.87,66.99,66.84,66.97,28795.0,61.5279,61.6383,61.5003,61.6199,28795.0
2018-01-02 10:00:00,66.96,67.08,66.96,67.08,19746.0,61.6107,61.7211,61.6107,61.7211,19746.0
2018-01-02 10:05:00,67.08,67.17,67.06,67.07,26203.0,61.7211,61.8039,61.7027,61.7119,26203.0
2018-01-02 10:10:00,67.06,67.19,67.03,67.13,27650.0,61.7027,61.8223,61.6751,61.7671,27650.0
2018-01-02 10:15:00,67.14,67.16,67.08,67.16,20132.0,61.7763,61.7947,61.7211,61.7947,20132.0
2018-01-02 10:20:00,67.16,67.25,67.15,67.21,27051.0,61.7947,61.8775,61.7855,61.8407,27051.0
2018-01-02 10:25:00,67.2,67.2,67.11,67.13,20190.0,61.8315,61.8315,61.7487,61.7671,20190.0
2018-01-02 10:30:00,67.14,67.15,67.07,67.12,22721.0,61.7763,61.7855,61.7119,61.7579,22721.0
2018-01-02 10:35:00,67.13,67.24,67.09,67.15,42281.0,61.7671,61.8683,61.7303,61.7855,42281.0
2018-01-02 10:40:00,67.16,67.18,67.11,67.14,39080.0,61.7947,61.8131,61.7487,61.7763,39080.0
2018-01-02 10:45:00,67.16,67.19,67.14,67.15,25712.0,61.7947,61.8223,61.7763,61.7855,25712.0
2018-01-02 10:50:00,67.15,67.21,67.15,67.2,24140.0,61.7855,61.8407,61.7855,61.8315,24140.0
2018-01-02 10:55:00,67.21,67.26,67.19,67.25,36483.0,61.8407,61.8867,61.8223,61.8775,36483.0
2018-01-02 11:00:00,67.25,67.25,67.19,67.21,54252.0,61.8775,61.8775,61.8223,61.8407,54252.0
2018-01-02 11:05:00,67.2,67.23,67.18,67.21,24350.0,61.8315,61.8591,61.8131,61.8407,24350.0
2018-01-02 11:10:00,67.2,67.23,67.17,67.18,16718.0,61.8315,61.8591,61.8039,61.8131,16718.0
2018-01-02 11:15:00,67.18,67.18,67.11,67.16,26930.0,61.8131,61.8131,61.7487,61.7947,26930.0
2018-01-02 11:20:00,67.16,67.16,67.07,67.09,16054.0,61.7947,61.7947,61.7119,61.7303,16054.0
2018-01-02 11:25:00,67.08,67.1,67.03,67.09,17750.0,61.7211,61.7395,61.6751,61.7303,17750.0
2018-01-02 11:30:00,67.08,67.08,66.91,66.93,21797.0,61.7211,61.7211,61.5647,61.5831,21797.0
2018-01-02 11:35:00,66.93,66.94,66.88,66.92,11853.0,61.5831,61.5923,61.5371,61.5739,11853.0
2018-01-02 11:40:00,66.93,66.93,66.82,66.83,16644.0,61.5831,61.5831,61.4819,61.4911,16644.0
2018-01-02 11:45:00,66.84,66.85,66.66,66.66,17341.0,61.5003,61.5095,61.3346,61.3346,17341.0
2018-01-02 11:50:00,66.65,66.76,66.6,66.67,32770.0,61.3254,61.4267,61.2794,61.3438,32770.0
2018-01-02 11:55:00,66.66,66.7,66.6,66.68,26914.0,61.3346,61.3714,61.2794,61.353,26914.0
2018-01-02 12:00:00,66.67,66.77,66.67,66.77,21186.0,61.3438,61.4359,61.3438,61.4359,21186.0
2018-01-02 12:05:00,66.75,66.8,66.71,66.76,24649.0,61.4174,61.4635,61.3806,61.4267,24649.0
2018-01-02 12:10:00,66.76,66.84,66.71,66.78,24013.0,61.4267,61.5003,61.3806,61.4451,24013.0
2018-01-02 12:15:00,66.79,66.9,66.77,66.88,28536.0,61.4543,61.5555,61.4359,61.5371,28536.0
2018-01-02 12:20:00,66.88,66.88,66.8,66.83,14526.0,61.5371,61.5371,61.4635,61.4911,14526.0
2018-01-02 12:25:00,66.81,66.81,66.74,66.75,8897.0,61.4727,61.4727,61.4082,61.4174,8897.0
2018-01-02 12:30:00,66.75,66.81,66.68,66.81,18294.0,61.4174,61.4727,61.353,61.4727,18294.0
2018-01-02 12:35:00,66.8,66.83,66.77,66.81,19518.0,61.4635,61.4911,61.4359,61.4727,19518.0
2018-01-02 12:40:00,66.81,66.83,66.74,66.74,19205.0,61.4727,61.4911,61.4082,61.4082,19205.0
2018-01-02 12:45:00,66.73,66.76,66.7,66.76,14213.0,61.399,61.4267,61.3714,61.4267,14213.0
2018-01-02 12:50:00,66.75,66.76,66.72,66.73,7282.0,61.4174,61.4267,61.3898,61.399,7282.0
2018-01-02 12:55:00,66.74,66.86,66.73,66.85,28152.0,61.4082,61.5187,61.399,61.5095,28152.0
2018-01-02 13:00:00,66.86,66.88,66.8,66.87,25412.0,61.5187,61.5371,61.4635,61.5279,25412.0
2018-01-02 13:05:00,66.86,66.86,66.81,66.81,18397.0,61.5187,61.5187,61.4727,61.4727,18397.0
2018-01-02 13:10:00,66.81,66.84,66.8,66.83,13088.0,61.4727,61.5003,61.4635,61.4911,13088.0
2018-01-02 13:15:00,66.83,66.88,66.8,66.87,28140.0,61.4911,61.5371,61.4635,61.5279,28140.0
2018-01-02 13:20:00,66.86,66.92,66.84,66.9,40782.0,61.5187,61.5739,61.5003,61.5555,40782.0
2018-01-02 13:25:00,66.89,66.91,66.87,66.91,16606.0,61.5463,61.5647,61.5279,61.5647,16606.0
2018-01-02 13:30:00,66.92,66.96,66.9,66.94,24112.0,61.5739,61.6107,61.5555,61.5923,24112.0
2018-01-02 13:35:00,66.94,66.95,66.88,66.89,12424.0,61.5923,61.6015,61.5371,61.5463,12424.0
2018-01-02 13:40:00,66.89,66.9,66.88,66.88,8369.0,61.5463,61.5555,61.5371,61.5371,8369.0
2018-01-02 13:45:00,66.88,66.89,66.84,66.87,10320.0,61.5371,61.5463,61.5003,61.5279,10320.0
2018-01-02 13:50:00,66.87,66.87,66.79,66.8,66476.0,61.5279,61.5279,61.4543,61.4635,66476.0
2018-01-02 13:55:00,66.8,66.8,66.75,66.78,21701.0,61.4635,61.4635,61.4174,61.4451,21701.0
2018-01-02 14:00:00,66.78,66.81,66.77,66.81,4748.0,61.4451,61.4727,61.4359,61.4727,4748.0
2018-01-02 14:05:00,66.81,66.85,66.8,66.84,25315.0,61.4727,61.5095,61.4635,61.5003,25315.0
2018-01-02 14:10:00,66.84,66.86,66.78,66.78,22095.0,61.5003,61.5187,61.4451,61.4451,22095.0
2018-01-02 14:15:00,66.79,66.8,66.75,66.76,12248.0,61.4543,61.4635,61.4174,61.4267,12248.0
2018-01-02 14:20:00,66.75,66.83,66.75,66.82,23015.0,61.4174,61.4911,61.4174,61.4819,23015.0
2018-01-02 14:25:00,66.81,66.81,66.75,66.77,29649.0,61.4727,61.4727,61.4174,61.4359,29649.0
2018-01-02 14:30:00,66.77,66.8,66.75,66.77,14290.0,61.4359,61.4635,61.4174,61.4359,14290.0
2018-01-02 14:35:00,66.76,66.76,66.73,66.75,14258.0,61.4267,61.4267,61.399,61.4174,14258.0
2018-01-02 14:40:00,66.75,66.75,66.7,66.7,16150.0,61.4174,61.4174,61.3714,61.3714,16150.0
2018-01-02 14:45:00,66.7,66.72,66.66,66.68,18555.0,61.3714,61.3898,61.3346,61.353,18555.0
2018-01-02 14:50:00,66.69,66.69,66.66,66.69,19146.0,61.3622,61.3622,61.3346,61.3622,19146.0
2018-01-02 14:55:00,66.69,66.71,66.65,66.69,23166.0,61.3622,61.3806,61.3254,61.3622,23166.0
2018-01-02 15:00:00,66.68,66.69,66.66,66.69,8260.0,61.353,61.3622,61.3346,61.3622,8260.0
2018-01-02 15:05:00,66.7,66.73,66.66,66.7,25367.0,61.3714,61.399,61.3346,61.3714,25367.0
2018-01-02 15:10:00,66.7,66.7,66.66,66.7,13343.0,61.3714,61.3714,61.3346,61.3714,13343.0
2018-01-02 15:15:00,66.69,66.7,66.67,66.7,18025.0,61.3622,61.3714,61.3438,61.3714,18025.0
2018-01-02 15:20:00,66.69,66.69,66.66,66.69,22616.0,61.3622,61.3622,61.3346,61.3622,22616.0
2018-01-02 15:25:00,66.69,66.71,66.68,66.7,32507.0,61.3622,61.3806,61.353,61.3714,32507.0
2018-01-02 15:30:00,66.7,66.7,66.63,66.66,32278.0,61.3714,61.3714,61.307,61.3346,32278.0
2018-01-02 15:35:00,66.65,66.71,66.64,66.7,26399.0,61.3254,61.3806,61.3162,61.3714,26399.0
2018-01-02 15:40:00,66.71,66.71,66.66,66.7,52022.0,61.3806,61.3806,61.3346,61.3714,52022.0
2018-01-02 15:45:00,66.7,66.7,66.67,66.69,43930.0,61.3714,61.3714,61.3438,61.3622,43930.0
2018-01-02 15:50:00,66.69,66.73,66.68,66.72,70658.0,61.3622,61.399,61.353,61.3898,70658.0
2018-01-02 15:55:00,66.71,66.76,66.69,66.75,173001.0,61.3806,61.4267,61.3622,61.4174,173001.0
2018-01-03 09:30:00,66.74,66.81,66.6,66.65,51426.0,61.4082,61.4727,61.2794,61.3254,51426.0
2018-01-03 09:35:00,66.67,66.89,66.67,66.88,30934.0,61.3438,61.5463,61.3438,61.5371,30934.0
2018-01-03 09:40:00,66.9,66.94,66.86,66.92,18788.0,61.5555,61.5923,61.5187,61.5739,18788.0
2018-01-03 09:45:00,66.93,66.96,66.89,66.95,23125.0,61.5831,61.6107,61.5463,61.6015,23125.0
2018-01-03 09:50:00,66.94,66.95,66.81,66.86,50797.0,61.5923,61.6015,61.4727,61.5187,50797.0
2018-01-03 09:55:00,66.87,66.96,66.85,66.88,11699.0,61.5279,61.6107,61.5095,61.5371,11699.0
2018-01-03 10:00:00,66.85,66.95,66.85,66.93,26507.0,61.5095,61.6015,61.5095,61.5831,26507.0
2018-01-03 10:05:00,66.92,66.99,66.91,66.97,24930.0,61.5739,61.6383,61.5647,61.6199,24930.0
2018-01-03 10:10:00,66.98,66.98,66.86,66.9,16174.0,61.6291,61.6291,61.5187,61.5555,16174.0
2018-01-03 10:15:00,66.91,66.94,66.88,66.89,21615.0,61.5647,61.5923,61.5371,61.5463,21615.0
2018-01-03 10:20:00,66.9,66.93,66.86,66.92,37637.0,61.5555,61.5831,61.5187,61.5739,37637.0
2018-01-03 10:25:00,66.93,66.97,66.88,66.96,31230.0,61.5831,61.6199,61.5371,61.6107,31230.0
2018-01-03 10:30:00,66.98,67.13,66.97,67.01,35804.0,61.6291,61.7671,61.6199,61.6567,35804.0
2018-01-03 10:35:00,67.01,67.05,67.01,67.04,11901.0,61.6567,61.6935,61.6567,61.6843,11901.0
2018-01-03 10:40:00,67.05,67.06,67.01,67.04,10430.0,61.6935,61.7027,61.6567,61.6843,10430.0
2018-01-03 10:45:00,67.04,67.04,66.98,67.0,18802.0,61.6843,61.6843,61.6291,61.6475,18802.0
2018-01-03 10:50:00,66.99,67.0,66.92,66.93,27706.0,61.6383,61.6475,61.5739,61.5831,27706.0
2018-01-03 10:55:00,66.93,66.95,66.81,66.81,33328.0,61.5831,61.6015,61.4727,61.4727,33328.0
2018-01-03 11:00:00,66.8,66.87,66.77,66.87,19142.0,61.4635,61.5279,61.4359,61.5279,19142.0
2018-01-03 11:05:00,66.86,66.87,66.83,66.84,18170.0,61.5187,61.5279,61.4911,61.5003,18170.0
2018-01-03 11:10:00,66.85,66.86,66.76,66.82,25631.0,61.5095,61.5187,61.4267,61.4819,25631.0
2018-01-03 11:15:00,66.81,66.84,66.81,66.83,11862.0,61.4727,61.5003,61.4727,61.4911,11862.0
2018-01-03 11:20:00,66.83,66.84,66.82,66.83,16154.0,61.4911,61.5003,61.4819,61.4911,16154.0
2018-01-03 11:25:00,66.84,66.85,66.76,66.79,22902.0,61.5003,61.5095,61.4267,61.4543,22902.0
2018-01-03 11:30:00,66.79,66.83,66.74,66.78,21807.0,61.4543,61.4911,61.4082,61.4451,21807.0
2018-01-03 11:35:00,66.78,66.8,66.74,66.78,13828.0,61.4451,61.4635,61.4082,61.4451,13828.0
2018-01-03 11:40:00,66.77,66.77,66.65,66.67,36528.0,61.4359,61.4359,61.3254,61.3438,36528.0
2018-01-03 11:45:00,66.67,66.7,66.63,66.64,18653.0,61.3438,61.3714,61.307,61.3162,18653.0
2018-01-03 11:50:00,66.65,66.65,66.6,66.61,14746.0,61.3254,61.3254,61.2794,61.2886,14746.0
2018-01-03 11:55:00,66.61,66.62,66.5,66.54,30416.0,61.2886,61.2978,61.1874,61.2242,30416.0
2018-01-03 12:00:00,66.54,66.57,66.51,66.53,18404.0,61.2242,61.2518,61.1966,61.215,18404.0
2018-01-03 12:05:00,66.54,66.56,66.51,66.55,17993.0,61.2242,61.2426,61.1966,61.2334,17993.0
2018-01-03 12:10:00,66.55,66.56,66.41,66.44,35540.0,61.2334,61.2426,61.1046,61.1322,35540.0
2018-01-03 12:15:00,66.43,66.44,66.39,66.4,21321.0,61.123,61.1322,61.0862,61.0954,21321.0
2018-01-03 12:20:00,66.4,66.4,66.24,66.33,52563.0,61.0954,61.0954,60.9482,61.031,52563.0
2018-01-03 12:25:00,66.34,66.52,66.33,66.52,25165.0,61.0402,61.2058,61.031,61.2058,25165.0
2018-01-03 12:30:00,66.54,66.54,66.42,66.42,27493.0,61.2242,61.2242,61.1138,61.1138,27493.0
2018-01-03 12:35:00,66.43,66.48,66.41,66.44,24249.0,61.123,61.169,61.1046,61.1322,24249.0
2018-01-03 12:40:00,66.44,66.46,66.42,66.44,11704.0,61.1322,61.1506,61.1138,61.1322,11704.0
2018-01-03 12:45:00,66.44,66.5,66.43,66.45,29124.0,61.1322,61.1874,61.123,61.1414,29124.0
2018-01-03 12:50:00,66.45,66.45,66.4,66.42,21314.0,61.1414,61.1414,61.0954,61.1138,21314.0
2018-01-03 12:55:00,66.42,66.43,66.35,66.35,16975.0,61.1138,61.123,61.0494,61.0494,16975.0
2018-01-03 13:00:00,66.36,66.37,66.26,66.26,21399.0,61.0586,61.0678,60.9666,60.9666,21399.0
2018-01-03 13:05:00,66.27,66.32,66.22,66.25,35410.0,60.9758,61.0218,60.9298,60.9574,35410.0
2018-01-03 13:10:00,66.26,66.33,66.26,66.33,9372.0,60.9666,61.031,60.9666,61.031,9372.0
2018-01-03 13:15:00,66.33,66.35,66.3,66.31,9129.0,61.031,61.0494,61.0034,61.0126,9129.0
2018-01-03 13:20:00,66.31,66.32,66.21,66.25,37611.0,61.0126,61.0218,60.9206,60.9574,37611.0
2018-01-03 13:25:00,66.25,66.25,66.13,66.13,28562.0,60.9574,60.9574,60.847,60.847,28562.0
2018-01-03 13:30:00,66.13,66.19,66.07,66.18,39412.0,60.847,60.9022,60.7918,60.893,39412.0
2018-01-03 13:35:00,66.17,66.25,66.16,66.23,19388.0,60.8838,60.9574,60.8746,60.939,19388.0
2018-01-03 13:40:00,66.22,66.23,66.17,66.19,18123.0,60.9298,60.939,60.8838,60.9022,18123.0
2018-01-03 13:45:00,66.18,66.18,66.06,66.12,41270.0,60.893,60.893,60.7826,60.8378,41270.0
2018-01-03 13:50:00,66.12,66.2,66.11,66.16,18052.0,60.8378,60.9114,60.8286,60.8746,18052.0
2018-01-03 13:55:00,66.16,66.19,66.1,66.15,35645.0,60.8746,60.9022,60.8194,60.8654,35645.0
2018-01-03 14:00:00,66.2,66.25,66.17,66.22,13097.0,60.9114,60.9574,60.8838,60.9298,13097.0
2018-01-03 14:05:00,66.24,66.36,66.23,66.35,24807.0,60.9482,61.0586,60.939,61.0494,24807.0
2018-01-03 14:10:00,66.33,66.4,66.29,66.4,22443.0,61.031,61.0954,60.9942,61.0954,22443.0
2018-01-03 14:15:00,66.41,66.43,66.38,66.4,16397.0,61.1046,61.123,61.077,61.0954,16397.0
2018-01-03 14:20:00,66.4,66.46,66.4,66.42,9703.0,61.0954,61.1506,61.0954,61.1138,9703.0
2018-01-03 14:25:00,66.42,66.46,66.4,66.43,10509.0,61.1138,61.1506,61.0954,61.123,10509.0
2018-01-03 14:30:00,66.43,66.47,66.42,66.44,9205.0,61.123,61.1598,61.1138,61.1322,9205.0
2018-01-03 14:35:00,66.45,66.53,66.45,66.52,15075.0,61.1414,61.215,61.1414,61.2058,15075.0
2018-01-03 14:40:00,66.52,66.56,66.51,66.52,17429.0,61.2058,61.2426,61.1966,61.2058,17429.0
2018-01-03 14:45:00,66.53,66.54,66.46,66.46,21576.0,61.215,61.2242,61.1506,61.1506,21576.0
2018-01-03 14:50:00,66.46,66.47,66.4,66.42,20166.0,61.1506,61.1598,61.0954,61.1138,20166.0
2018-01-03 14:55:00,66.42,66.43,66.36,66.38,24615.0,61.1138,61.123,61.0586,61.077,24615.0
2018-01-03 15:00:00,66.38,66.38,66.33,66.36,27405.0,61.077,61.077,61.031,61.0586,27405.0
2018-01-03 15:05:00,66.35,66.51,66.35,66.48,119880.0,61.0494,61.1966,61.0494,61.169,119880.0
2018-01-03 15:10:00,66.48,66.66,66.46,66.63,115908.0,61.169,61.3346,61.1506,61.307,115908.0
2018-01-03 15:15:00,66.62,66.77,66.62,66.75,32651.0,61.2978,61.4359,61.2978,61.4174,32651.0
2018-01-03 15:20:00,66.75,66.75,66.67,66.71,51211.0,61.4174,61.4174,61.3438,61.3806,51211.0
2018-01-03 15:25:00,66.72,66.76,66.71,66.75,22598.0,61.3898,61.4267,61.3806,61.4174,22598.0
2018-01-03 15:30:00,66.76,66.8,66.73,66.79,52644.0,61.4267,61.4635,61.399,61.4543,52644.0
2018-01-03 15:35:00,66.8,66.88,66.79,66.84,48279.0,61.4635,61.5371,61.4543,61.5003,48279.0
2018-01-03 15:40:00,66.84,66.86,66.83,66.86,30740.0,61.5003,61.5187,61.4911,61.5187,30740.0
2018-01-03 15:45:00,66.86,66.96,66.86,66.88,81588.0,61.5187,61.6107,61.5187,61.5371,81588.0
2018-01-03 15:50:00,66.88,66.96,66.87,66.92,62683.0,61.5371,61.6107,61.5279,61.5739,62683.0
2018-01-03 15:55:00,66.93,66.96,66.89,66.9,169244.0,61.5831,61.6107,61.5463,61.5555,169244.0
2018-01-04 09:30:00,66.86,66.96,66.81,66.94,33059.0,61.5187,61.6107,61.4727,61.5923,33059.0
2018-01-04 09:35:00,66.97,67.06,66.9,67.05,24657.0,61.6199,61.7027,61.5555,61.6935,24657.0
2018-01-04 09:40:00,67.06,67.11,66.93,66.99,26603.0,61.7027,61.7487,61.5831,61.6383,26603.0
2018-01-04 09:45:00,67.0,67.02,66.86,66.89,114154.0,61.6475,61.6659,61.5187,61.5463,114154.0
2018-01-04 09:50:00,66.88,66.89,66.71,66.79,32756.0,61.5371,61.5463,61.3806,61.4543,32756.0
2018-01-04 09:55:00,66.79,66.79,66.67,66.75,37496.0,61.4543,61.4543,61.3438,61.4174,37496.0
2018-01-04 10:00:00,66.75,66.78,66.7,66.74,28832.0,61.4174,61.4451,61.3714,61.4082,28832.0
2018-01-04 10:05:00,66.75,66.84,66.7,66.81,40830.0,61.4174,61.5003,61.3714,61.4727,40830.0
2018-01-04 10:10:00,66.79,66.81,66.7,66.8,29380.0,61.4543,61.4727,61.3714,61.4635,29380.0
2018-01-04 10:15:00,66.8,66.81,66.57,66.59,50218.0,61.4635,61.4727,61.2518,61.2702,50218.0
2018-01-04 10:20:00,66.58,66.76,66.57,66.74,42262.0,61.261,61.4267,61.2518,61.4082,42262.0
2018-01-04 10:25:00,66.76,66.8,66.72,66.76,22272.0,61.4267,61.4635,61.3898,61.4267,22272.0
2018-01-04 10:30:00,66.76,66.79,66.7,66.7,54626.0,61.4267,61.4543,61.3714,61.3714,54626.0
2018-01-04 10:35:00,66.69,66.74,66.65,66.72,24749.0,61.3622,61.4082,61.3254,61.3898,24749.0
2018-01-04 10:40:00,66.72,66.76,66.68,66.69,26114.0,61.3898,61.4267,61.353,61.3622,26114.0
2018-01-04 10:45:00,66.69,66.7,66.6,66.62,16008.0,61.3622,61.3714,61.2794,61.2978,16008.0
2018-01-04 10:50:00,66.62,66.62,66.5,66.54,18126.0,61.2978,61.2978,61.1874,61.2242,18126.0
2018-01-04 10:55:00,66.53,66.58,66.49,66.53,30536.0,61.215,61.261,61.1782,61.215,30536.0
2018-01-04 11:00:00,66.53,66.55,66.47,66.53,37474.0,61.215,61.2334,61.1598,61.215,37474.0
2018-01-04 11:05:00,66.54,66.65,66.51,66.57,32986.0,61.2242,61.3254,61.1966,61.2518,32986.0
2018-01-04 11:10:00,66.55,66.6,66.52,66.54,13184.0,61.2334,61.2794,61.2058,61.2242,13184.0
2018-01-04 11:15:00,66.54,66.56,66.46,66.5,28396.0,61.2242,61.2426,61.1506,61.1874,28396.0
2018-01-04 11:20:00,66.51,66.55,66.48,66.5,19164.0,61.1966,61.2334,61.169,61.1874,19164.0
2018-01-04 11:25:00,66.5,66.56,66.48,66.54,19632.0,61.1874,61.2426,61.169,61.2242,19632.0
2018-01-04 11:30:00,66.56,66.63,66.55,66.62,19545.0,61.2426,61.307,61.2334,61.2978,19545.0
2018-01-04 11:35:00,66.61,66.65,66.56,66.57,28769.0,61.2886,61.3254,61.2426,61.2518,28769.0
2018-01-04 11:40:00,66.57,66.74,66.56,66.74,40455.0,61.2518,61.4082,61.2426,61.4082,40455.0
2018-01-04 11:45:00,66.74,66.85,66.62,66.68,66574.0,61.4082,61.5095,61.2978,61.353,66574.0
2018-01-04 11:50:00,66.71,66.72,66.6,66.68,40818.0,61.3806,61.3898,61.2794,61.353,40818.0
2018-01-04 11:55:00,66.69,66.71,66.61,66.7,23699.0,61.3622,61.3806,61.2886,61.3714,23699.0
2018-01-04 12:00:00,66.7,66.82,66.65,66.79,14369.0,61.3714,61.4819,61.3254,61.4543,14369.0
2018-01-04 12:05:00,66.79,66.84,66.68,66.84,18668.0,61.4543,61.5003,61.353,61.5003,18668.0
2018-01-04 12:10:00,66.82,66.84,66.69,66.74,39639.0,61.4819,61.5003,61.3622,61.4082,39639.0
2018-01-04 12:15:00,66.74,66.75,66.65,66.65,24473.0,61.4082,61.4174,61.3254,61.3254,24473.0
2018-01-04 12:20:00,66.65,66.68,66.63,66.68,25408.0,61.3254,61.353,61.307,61.353,25408.0
2018-01-04 12:25:00,66.69,66.72,66.64,66.72,44982.0,61.3622,61.3898,61.3162,61.3898,44982.0
2018-01-04 12:30:00,66.73,66.77,66.68,66.68,15928.0,61.399,61.4359,61.353,61.353,15928.0
2018-01-04 12:35:00,66.67,66.7,66.65,66.68,9588.0,61.3438,61.3714,61.3254,61.353,9588.0
2018-01-04 12:40:00,66.68,66.68,66.62,66.65,20353.0,61.353,61.353,61.2978,61.3254,20353.0
2018-01-04 12:45:00,66.65,66.67,66.63,66.65,19472.0,61.3254,61.3438,61.307,61.3254,19472.0
2018-01-04 12:50:00,66.66,66.71,66.64,66.64,14178.0,61.3346,61.3806,61.3162,61.3162,14178.0
2018-01-04 12:55:00,66.64,66.66,66.61,66.63,17909.0,61.3162,61.3346,61.2886,61.307,17909.0
2018-01-04 13:00:00,66.65,66.7,66.64,66.7,14459.0,61.3254,61.3714,61.3162,61.3714,14459.0
2018-01-04 13:05:00,66.7,66.71,66.65,66.66,22159.0,61.3714,61.3806,61.3254,61.3346,22159.0
2018-01-04 13:10:00,66.67,66.69,66.64,66.68,17183.0,61.3438,61.3622,61.3162,61.353,17183.0
2018-01-04 13:15:00,66.69,66.71,66.68,66.69,12064.0,61.3622,61.3806,61.353,61.3622,12064.0
2018-01-04 13:20:00,66.69,66.72,66.65,66.66,13590.0,61.3622,61.3898,61.3254,61.3346,13590.0
2018-01-04 13:25:00,66.65,66.66,66.63,66.65,6691.0,61.3254,61.3346,61.307,61.3254,6691.0
2018-01-04 13:30:00,66.66,66.68,66.64,66.67,16331.0,61.3346,61.353,61.3162,61.3438,16331.0
2018-01-04 13:35:00,66.67,66.68,66.64,66.65,10755.0,61.3438,61.353,61.3162,61.3254,10755.0
2018-01-04 13:40:00,66.65,66.65,66.58,66.62,20560.0,61.3254,61.3254,61.261,61.2978,20560.0
2018-01-04 13:45:00,66.62,66.75,66.6,66.75,28183.0,61.2978,61.4174,61.2794,61.4174,28183.0
2018-01-04 13:50:00,66.75,66.8,66.75,66.8,25857.0,61.4174,61.4635,61.4174,61.4635,25857.0
2018-01-04 13:55:00,66.78,66.88,66.78,66.88,30498.0,61.4451,61.5371,61.4451,61.5371,30498.0
2018-01-04 14:00:00,66.88,66.89,66.84,66.86,14451.0,61.5371,61.5463,61.5003,61.5187,14451.0
2018-01-04 14:05:00,66.86,66.87,66.83,66.84,19369.0,61.5187,61.5279,61.4911,61.5003,19369.0
2018-01-04 14:10:00,66.84,66.86,66.83,66.84,34527.0,61.5003,61.5187,61.4911,61.5003,34527.0
2018-01-04 14:15:00,66.84,66.87,66.76,66.78,23317.0,61.5003,61.5279,61.4267,61.4451,23317.0
2018-01-04 14:20:00,66.77,66.81,66.77,66.81,19964.0,61.4359,61.4727,61.4359,61.4727,19964.0
2018-01-04 14:25:00,66.81,66.81,66.71,66.72,19765.0,61.4727,61.4727,61.3806,61.3898,19765.0
2018-01-04 14:30:00,66.73,66.77,66.69,66.77,28837.0,61.399,61.4359,61.3622,61.4359,28837.0
2018-01-04 14:35:00,66.77,66.79,66.73,66.73,40496.0,61.4359,61.4543,61.399,61.399,40496.0
2018-01-04 14:40:00,66.74,66.77,66.73,66.77,18485.0,61.4082,61.4359,61.399,61.4359,18485.0
2018-01-04 14:45:00,66.77,66.77,66.7,66.74,52006.0,61.4359,61.4359,61.3714,61.4082,52006.0
2018-01-04 14:50:00,66.75,66.75,66.71,66.73,26506.0,61.4174,61.4174,61.3806,61.399,26506.0
2018-01-04 14:55:00,66.73,66.77,66.72,66.73,27856.0,61.399,61.4359,61.3898,61.399,27856.0
2018-01-04 15:00:00,66.73,66.75,66.69,66.73,34648.0,61.399,61.4174,61.3622,61.399,34648.0
2018-01-04 15:05:00,66.73,66.75,66.71,66.73,32562.0,61.399,61.4174,61.3806,61.399,32562.0
2018-01-04 15:10:00,66.74,66.81,66.73,66.75,48296.0,61.4082,61.4727,61.399,61.4174,48296.0
2018-01-04 15:15:00,66.75,66.83,66.74,66.83,24188.0,61.4174,61.4911,61.4082,61.4911,24188.0
2018-01-04 15:20:00,66.83,66.83,66.77,66.81,59120.0,61.4911,61.4911,61.4359,61.4727,59120.0
2018-01-04 15:25:00,66.82,66.91,66.8,66.89,31584.0,61.4819,61.5647,61.4635,61.5463,31584.0
2018-01-04 15:30:00,66.89,66.9,66.86,66.89,48636.0,61.5463,61.5555,61.5187,61.5463,48636.0
2018-01-04 15:35:00,66.9,66.93,66.87,66.9,50633.0,61.5555,61.5831,61.5279,61.5555,50633.0
2018-01-04 15:40:00,66.89,66.92,66.84,66.86,63183.0,61.5463,61.5739,61.5003,61.5187,63183.0
2018-01-04 15:45:00,66.85,66.89,66.8,66.89,96138.0,61.5095,61.5463,61.4635,61.5463,96138.0
2018-01-04 15:50:00,66.88,66.9,66.85,66.89,72567.0,61.5371,61.5555,61.5095,61.5463,72567.0
2018-01-04 15:55:00,66.89,66.92,66.84,66.84,150741.0,61.5463,61.5739,61.5003,61.5003,150741.0
2018-01-05 09:30:00,67.0,67.12,66.78,66.79,40344.0,61.6475,61.7579,61.4451,61.4543,40344.0
2018-01-05 09:35:00,66.83,66.96,66.78,66.84,46098.0,61.4911,61.6107,61.4451,61.5003,46098.0
2018-01-05 09:40:00,66.84,66.93,66.75,66.8,44042.0,61.5003,61.5831,61.4174,61.4635,44042.0
2018-01-05 09:45:00,66.79,66.81,66.62,66.64,53751.0,61.4543,61.4727,61.2978,61.3162,53751.0
2018-01-05 09:50:00,66.63,66.67,66.58,66.6,154704.0,61.307,61.3438,61.261,61.2794,154704.0
2018-01-05 09:55:00,66.6,66.65,66.56,66.57,40298.0,61.2794,61.3254,61.2426,61.2518,40298.0
2018-01-05 10:00:00,66.58,66.6,66.48,66.52,51469.0,61.261,61.2794,61.169,61.2058,51469.0
2018-01-05 10:05:00,66.53,66.56,66.4,66.44,112222.0,61.215,61.2426,61.0954,61.1322,112222.0
2018-01-05 10:10:00,66.44,66.48,66.33,66.4,162701.0,61.1322,61.169,61.031,61.0954,162701.0
2018-01-05 10:15:00,66.4,66.48,66.28,66.34,89740.0,61.0954,61.169,60.985,61.0402,89740.0
2018-01-05 10:20:00,66.33,66.4,66.29,66.33,91530.0,61.031,61.0954,60.9942,61.031,91530.0
2018-01-05 10:25:00,66.34,66.43,66.32,66.41,35048.0,61.0402,61.123,61.0218,61.1046,35048.0
2018-01-05 10:30:00,66.4,66.43,66.3,66.39,60582.0,61.0954,61.123,61.0034,61.0862,60582.0
2018-01-05 10:35:00,66.4,66.44,66.32,66.36,58814.0,61.0954,61.1322,61.0218,61.0586,58814.0
2018-01-05 10:40:00,66.35,66.41,66.32,66.38,72622.0,61.0494,61.1046,61.0218,61.077,72622.0
2018-01-05 10:45:00,66.38,66.39,66.27,66.27,20152.0,61.077,61.0862,60.9758,60.9758,20152.0
2018-01-05 10:50:00,66.27,66.37,66.26,66.36,23114.0,60.9758,61.0678,60.9666,61.0586,23114.0
2018-01-05 10:55:00,66.36,66.38,66.28,66.37,28954.0,61.0586,61.077,60.985,61.0678,28954.0
2018-01-05 11:00:00,66.38,66.38,66.33,66.33,29697.0,61.077,61.077,61.031,61.031,29697.0
2018-01-05 11:05:00,66.32,66.34,66.24,66.26,41482.0,61.0218,61.0402,60.9482,60.9666,41482.0
2018-01-05 11:10:00,66.26,66.3,66.24,66.28,45032.0,60.9666,61.0034,60.9482,60.985,45032.0
2018-01-05 11:15:00,66.28,66.32,66.27,66.31,34431.0,60.985,61.0218,60.9758,61.0126,34431.0
2018-01-05 11:20:00,66.32,66.36,66.28,66.29,69670.0,61.0218,61.0586,60.985,60.9942,69670.0
2018-01-05 11:25:00,66.3,66.34,66.28,66.28,29340.0,61.0034,61.0402,60.985,60.985,29340.0
2018-01-05 11:30:00,66.3,66.34,66.28,66.29,39478.0,61.0034,61.0402,60.985,60.9942,39478.0
2018-01-05 11:35:00,66.29,66.31,66.28,66.31,14609.0,60.9942,61.0126,60.985,61.0126,14609.0
2018-01-05 11:40:00,66.31,66.32,66.27,66.3,14537.0,61.0126,61.0218,60.9758,61.0034,14537.0
2018-01-05 11:45:00,66.3,66.32,66.28,66.31,18420.0,61.0034,61.0218,60.985,61.0126,18420.0
2018-01-05 11:50:00,66.3,66.32,66.28,66.3,13766.0,61.0034,61.0218,60.985,61.0034,13766.0
2018-01-05 11:55:00,66.3,66.3,66.22,66.23,97365.0,61.0034,61.0034,60.9298,60.939,97365.0
2018-01-05 12:00:00,66.23,66.31,66.22,66.3,57724.0,60.939,61.0126,60.9298,61.0034,57724.0
2018-01-05 12:05:00,66.32,66.36,66.31,66.36,7969.0,61.0218,61.0586,61.0126,61.0586,7969.0
2018-01-05 12:10:00,66.36,66.38,66.3,66.32,18243.0,61.0586,61.077,61.0034,61.0218,18243.0
2018-01-05 12:15:00,66.31,66.32,66.29,66.3,6756.0,61.0126,61.0218,60.9942,61.0034,6756.0
2018-01-05 12:20:00,66.31,66.37,66.3,66.34,26441.0,61.0126,61.0678,61.0034,61.0402,26441.0
2018-01-05 12:25:00,66.34,66.35,66.31,66.35,8025.0,61.0402,61.0494,61.0126,61.0494,8025.0
2018-01-05 12:30:00,66.34,66.35,66.3,66.31,13222.0,61.0402,61.0494,61.0034,61.0126,13222.0
2018-01-05 12:35:00,66.3,66.34,66.28,66.32,13581.0,61.0034,61.0402,60.985,61.0218,13581.0
2018-01-05 12:40:00,66.31,66.38,66.31,66.38,6940.0,61.0126,61.077,61.0126,61.077,6940.0
2018-01-05 12:45:00,66.38,66.38,66.32,66.33,16335.0,61.077,61.077,61.0218,61.031,16335.0
2018-01-05 12:50:00,66.33,66.37,66.33,66.37,26821.0,61.031,61.0678,61.031,61.0678,26821.0
2018-01-05 12:55:00,66.37,66.4,66.34,66.39,18665.0,61.0678,61.0954,61.0402,61.0862,18665.0
2018-01-05 13:00:00,66.38,66.39,66.35,66.38,14117.0,61.077,61.0862,61.0494,61.077,14117.0
2018-01-05 13:05:00,66.39,66.39,66.35,66.36,10964.0,61.0862,61.0862,61.0494,61.0586,10964.0
2018-01-05 13:10:00,66.35,66.36,66.32,66.34,13593.0,61.0494,61.0586,61.0218,61.0402,13593.0
2018-01-05 13:15:00,66.34,66.42,66.33,66.4,28099.0,61.0402,61.1138,61.031,61.0954,28099.0
2018-01-05 13:20:00,66.41,66.42,66.4,66.42,15866.0,61.1046,61.1138,61.0954,61.1138,15866.0
2018-01-05 13:25:00,66.42,66.42,66.36,66.39,18104.0,61.1138,61.1138,61.0586,61.0862,18104.0
2018-01-05 13:30:00,66.39,66.44,66.38,66.4,23687.0,61.0862,61.1322,61.077,61.0954,23687.0
2018-01-05 13:35:00,66.4,66.41,66.37,66.37,10172.0,61.0954,61.1046,61.0678,61.0678,10172.0
2018-01-05 13:40:00,66.38,66.4,66.37,66.4,16584.0,61.077,61.0954,61.0678,61.0954,16584.0
2018-01-05 13:45:00,66.4,66.4,66.35,66.36,16192.0,61.0954,61.0954,61.0494,61.0586,16192.0
2018-01-05 13:50:00,66.36,66.37,66.34,66.34,11348.0,61.0586,61.0678,61.0402,61.0402,11348.0
2018-01-05 13:55:00,66.35,66.35,66.33,66.35,20041.0,61.0494,61.0494,61.031,61.0494,20041.0
2018-01-05 14:00:00,66.35,66.36,66.34,66.34,15152.0,61.0494,61.0586,61.0402,61.0402,15152.0
2018-01-05 14:05:00,66.34,66.35,66.3,66.33,24495.0,61.0402,61.0494,61.0034,61.031,24495.0
2018-01-05 14:10:00,66.33,66.37,66.3,66.37,32887.0,61.031,61.0678,61.0034,61.0678,32887.0
2018-01-05 14:15:00,66.37,66.38,66.3,66.34,18749.0,61.0678,61.077,61.0034,61.0402,18749.0
2018-01-05 14:20:00,66.33,66.36,66.32,66.36,10013.0,61.031,61.0586,61.0218,61.0586,10013.0
2018-01-05 14:25:00,66.36,66.37,66.32,66.34,21008.0,61.0586,61.0678,61.0218,61.0402,21008.0
2018-01-05 14:30:00,66.34,66.37,66.32,66.33,14194.0,61.0402,61.0678,61.0218,61.031,14194.0
2018-01-05 14:35:00,66.34,66.36,66.32,66.33,29368.0,61.0402,61.0586,61.0218,61.031,29368.0
2018-01-05 14:40:00,66.33,66.33,66.25,66.25,28583.0,61.031,61.031,60.9574,60.9574,28583.0
2018-01-05 14:45:00,66.26,66.27,66.21,66.27,43301.0,60.9666,60.9758,60.9206,60.9758,43301.0
2018-01-05 14:50:00,66.27,66.32,66.26,66.31,17591.0,60.9758,61.0218,60.9666,61.0126,17591.0
2018-01-05 14:55:00,66.31,66.31,66.21,66.22,49213.0,61.0126,61.0126,60.9206,60.9298,49213.0
2018-01-05 15:00:00,66.23,66.29,66.2,66.28,38598.0,60.939,60.9942,60.9114,60.985,38598.0
2018-01-05 15:05:00,66.29,66.31,66.25,66.3,35547.0,60.9942,61.0126,60.9574,61.0034,35547.0
2018-01-05 15:10:00,66.3,66.31,66.26,66.3,33437.0,61.0034,61.0126,60.9666,61.0034,33437.0
2018-01-05 15:15:00,66.3,66.31,66.28,66.31,22103.0,61.0034,61.0126,60.985,61.0126,22103.0
2018-01-05 15:20:00,66.31,66.31,66.29,66.3,27737.0,61.0126,61.0126,60.9942,61.0034,27737.0
2018-01-05 15:25:00,66.3,66.31,66.29,66.3,35342.0,61.0034,61.0126,60.9942,61.0034,35342.0
2018-01-05 15:30:00,66.3,66.3,66.27,66.28,21590.0,61.0034,61.0034,60.9758,60.985,21590.0
2018-01-05 15:35:00,66.28,66.31,66.24,66.29,57045.0,60.985,61.0126,60.9482,60.9942,57045.0
2018-01-05 15:40:00,66.29,66.31,66.28,66.31,39228.0,60.9942,61.0126,60.985,61.0126,39228.0
2018-01-05 15:45:00,66.31,66.32,66.26,66.31,113131.0,61.0126,61.0218,60.9666,61.0126,113131.0
2018-01-05 15:50:00,66.31,66.35,66.26,66.27,121381.0,61.0126,61.0494,60.9666,60.9758,121381.0
2018-01-05 15:55:00,66.27,66.33,66.27,66.3,180210.0,60.9758,61.031,60.9758,61.0034,180210.0
2018-01-08 09:30:00,66.22,66.3,66.05,66.06,46995.0,60.9298,61.0034,60.7734,60.7826,46995.0
2018-01-08 09:35:00,66.08,66.13,66.03,66.03,19119.0,60.801,60.847,60.755,60.755,19119.0
2018-01-08 09:40:00,66.06,66.08,65.95,66.01,28133.0,60.7826,60.801,60.6814,60.7366,28133.0
2018-01-08 09:45:00,66.01,66.08,65.95,66.07,18849.0,60.7366,60.801,60.6814,60.7918,18849.0
2018-01-08 09:50:00,66.11,66.18,66.08,66.11,19566.0,60.8286,60.893,60.801,60.8286,19566.0
2018-01-08 09:55:00,66.1,66.19,66.09,66.17,14985.0,60.8194,60.9022,60.8102,60.8838,14985.0
2018-01-08 10:00:00,66.16,66.21,66.08,66.1,19857.0,60.8746,60.9206,60.801,60.8194,19857.0
2018-01-08 10:05:00,66.12,66.13,66.04,66.04,15854.0,60.8378,60.847,60.7642,60.7642,15854.0
2018-01-08 10:10:00,66.04,66.08,66.02,66.07,12464.0,60.7642,60.801,60.7458,60.7918,12464.0
2018-01-08 10:15:00,66.07,66.17,66.05,66.14,19149.0,60.7918,60.8838,60.7734,60.8562,19149.0
2018-01-08 10:20:00,66.14,66.16,66.08,66.08,11602.0,60.8562,60.8746,60.801,60.801,11602.0
2018-01-08 10:25:00,66.1,66.1,66.02,66.03,25134.0,60.8194,60.8194,60.7458,60.755,25134.0
2018-01-08 10:30:00,66.03,66.14,66.01,66.13,12612.0,60.755,60.8562,60.7366,60.847,12612.0
2018-01-08 10:35:00,66.12,66.12,66.02,66.04,18933.0,60.8378,60.8378,60.7458,60.7642,18933.0
2018-01-08 10:40:00,66.04,66.16,66.02,66.1,23790.0,60.7642,60.8746,60.7458,60.8194,23790.0
2018-01-08 10:45:00,66.12,66.12,66.03,66.09,16592.0,60.8378,60.8378,60.755,60.8102,16592.0
2018-01-08 10:50:00,66.09,66.11,66.05,66.07,13963.0,60.8102,60.8286,60.7734,60.7918,13963.0
2018-01-08 10:55:00,66.07,66.08,66.01,66.05,20888.0,60.7918,60.801,60.7366,60.7734,20888.0
2018-01-08 11:00:00,66.04,66.05,65.99,66.04,18043.0,60.7642,60.7734,60.7182,60.7642,18043.0
2018-01-08 11:05:00,66.03,66.03,65.98,65.99,28065.0,60.755,60.755,60.709,60.7182,28065.0
2018-01-08 11:10:00,65.99,66.03,65.99,66.01,31567.0,60.7182,60.755,60.7182,60.7366,31567.0
2018-01-08 11:15:00,66.01,66.02,65.99,66.01,19838.0,60.7366,60.7458,60.7182,60.7366,19838.0
2018-01-08 11:20:00,66.0,66.02,65.99,66.01,20318.0,60.7274,60.7458,60.7182,60.7366,20318.0
2018-01-08 11:25:00,66.01,66.09,66.01,66.09,16583.0,60.7366,60.8102,60.7366,60.8102,16583.0
2018-01-08 11:30:00,66.09,66.12,66.08,66.11,12660.0,60.8102,60.8378,60.801,60.8286,12660.0
2018-01-08 11:35:00,66.1,66.11,66.04,66.08,20903.0,60.8194,60.8286,60.7642,60.801,20903.0
2018-01-08 11:40:00,66.07,66.08,66.03,66.04,12183.0,60.7918,60.801,60.755,60.7642,12183.0
2018-01-08 11:45:00,66.05,66.08,66.03,66.05,11173.0,60.7734,60.801,60.755,60.7734,11173.0
2018-01-08 11:50:00,66.03,66.05,66.03,66.03,5358.0,60.755,60.7734,60.755,60.755,5358.0
2018-01-08 11:55:00,66.04,66.09,66.0,66.09,31197.0,60.7642,60.8102,60.7274,60.8102,31197.0
2018-01-08 12:00:00,66.08,66.17,66.07,66.12,17598.0,60.801,60.8838,60.7918,60.8378,17598.0
2018-01-08 12:05:00,66.13,66.14,66.09,66.09,5565.0,60.847,60.8562,60.8102,60.8102,5565.0
2018-01-08 12:10:00,66.09,66.09,66.06,66.07,12638.0,60.8102,60.8102,60.7826,60.7918,12638.0
2018-01-08 12:15:00,66.06,66.13,66.06,66.13,4949.0,60.7826,60.847,60.7826,60.847,4949.0
2018-01-08 12:20:00,66.12,66.16,66.09,66.13,17850.0,60.8378,60.8746,60.8102,60.847,17850.0
2018-01-08 12:25:00,66.13,66.17,66.13,66.16,9460.0,60.847,60.8838,60.847,60.8746,9460.0
2018-01-08 12:30:00,66.15,66.15,66.13,66.15,13473.0,60.8654,60.8654,60.847,60.8654,13473.0
2018-01-08 12:35:00,66.15,66.24,66.14,66.24,16948.0,60.8654,60.9482,60.8562,60.9482,16948.0
2018-01-08 12:40:00,66.24,66.27,66.2,66.25,16452.0,60.9482,60.9758,60.9114,60.9574,16452.0
2018-01-08 12:45:00,66.24,66.25,66.2,66.23,18326.0,60.9482,60.9574,60.9114,60.939,18326.0
2018-01-08 12:50:00,66.22,66.24,66.2,66.2,10717.0,60.9298,60.9482,60.9114,60.9114,10717.0
2018-01-08 12:55:00,66.19,66.21,66.18,66.19,12085.0,60.9022,60.9206,60.893,60.9022,12085.0
2018-01-08 13:00:00,66.19,66.21,66.18,66.18,15891.0,60.9022,60.9206,60.893,60.893,15891.0
2018-01-08 13:05:00,66.18,66.18,66.14,66.16,17161.0,60.893,60.893,60.8562,60.8746,17161.0
2018-01-08 13:10:00,66.15,66.17,66.14,66.15,14636.0,60.8654,60.8838,60.8562,60.8654,14636.0
2018-01-08 13:15:00,66.14,66.17,66.13,66.15,14477.0,60.8562,60.8838,60.847,60.8654,14477.0
2018-01-08 13:20:00,66.14,66.17,66.14,66.15,12748.0,60.8562,60.8838,60.8562,60.8654,12748.0
2018-01-08 13:25:00,66.14,66.16,66.11,66.13,6966.0,60.8562,60.8746,60.8286,60.847,6966.0
2018-01-08 13:30:00,66.12,66.15,66.08,66.1,9826.0,60.8378,60.8654,60.801,60.8194,9826.0
2018-01-08 13:35:00,66.11,66.12,66.09,66.11,11186.0,60.8286,60.8378,60.8102,60.8286,11186.0
2018-01-08 13:40:00,66.13,66.16,66.12,66.14,10000.0,60.847,60.8746,60.8378,60.8562,10000.0
2018-01-08 13:45:00,66.14,66.14,66.1,66.1,9082.0,60.8562,60.8562,60.8194,60.8194,9082.0
2018-01-08 13:50:00,66.11,66.12,66.1,66.11,4838.0,60.8286,60.8378,60.8194,60.8286,4838.0
2018-01-08 13:55:00,66.1,66.14,66.1,66.11,12950.0,60.8194,60.8562,60.8194,60.8286,12950.0
2018-01-08 14:00:00,66.11,66.11,66.09,66.11,11452.0,60.8286,60.8286,60.8102,60.8286,11452.0
2018-01-08 14:05:00,66.11,66.14,66.1,66.12,25806.0,60.8286,60.8562,60.8194,60.8378,25806.0
2018-01-08 14:10:00,66.13,66.16,66.12,66.15,14594.0,60.847,60.8746,60.8378,60.8654,14594.0
2018-01-08 14:15:00,66.16,66.17,66.15,66.16,7601.0,60.8746,60.8838,60.8654,60.8746,7601.0
2018-01-08 14:20:00,66.16,66.18,66.15,66.17,15922.0,60.8746,60.893,60.8654,60.8838,15922.0
2018-01-08 14:25:00,66.16,66.16,66.09,66.09,10199.0,60.8746,60.8746,60.8102,60.8102,10199.0
2018-01-08 14:30:00,66.1,66.11,66.06,66.08,20684.0,60.8194,60.8286,60.7826,60.801,20684.0
2018-01-08 14:35:00,66.07,66.12,66.07,66.11,8956.0,60.7918,60.8378,60.7918,60.8286,8956.0
2018-01-08 14:40:00,66.11,66.13,66.1,66.13,6471.0,60.8286,60.847,60.8194,60.847,6471.0
2018-01-08 14:45:00,66.13,66.15,66.12,66.13,13332.0,60.847,60.8654,60.8378,60.847,13332.0
2018-01-08 14:50:00,66.14,66.17,66.13,66.15,8779.0,60.8562,60.8838,60.847,60.8654,8779.0
2018-01-08 14:55:00,66.15,66.18,66.15,66.16,15393.0,60.8654,60.893,60.8654,60.8746,15393.0
2018-01-08 15:00:00,66.16,66.17,66.13,66.13,20964.0,60.8746,60.8838,60.847,60.847,20964.0
2018-01-08 15:05:00,66.14,66.18,66.14,66.17,15872.0,60.8562,60.893,60.8562,60.8838,15872.0
2018-01-08 15:10:00,66.17,66.18,66.14,66.14,12804.0,60.8838,60.893,60.8562,60.8562,12804.0
2018-01-08 15:15:00,66.14,66.15,66.1,66.1,11455.0,60.8562,60.8654,60.8194,60.8194,11455.0
2018-01-08 15:20:00,66.1,66.12,66.06,66.11,36049.0,60.8194,60.8378,60.7826,60.8286,36049.0
2018-01-08 15:25:00,66.1,66.15,66.08,66.09,32188.0,60.8194,60.8654,60.801,60.8102,32188.0
2018-01-08 15:30:00,66.09,66.11,66.08,66.09,15093.0,60.8102,60.8286,60.801,60.8102,15093.0
2018-01-08 15:35:00,66.08,66.12,66.08,66.09,35087.0,60.801,60.8378,60.801,60.8102,35087.0
2018-01-08 15:40:00,66.09,66.13,66.08,66.12,27286.0,60.8102,60.847,60.801,60.8378,27286.0
2018-01-08 15:45:00,66.12,66.14,66.11,66.11,46556.0,60.8378,60.8562,60.8286,60.8286,46556.0
2018-01-08 15:50:00,66.12,66.13,66.07,66.09,68621.0,60.8378,60.847,60.7918,60.8102,68621.0
2018-01-08 15:55:00,66.09,66.14,66.05,66.05,137449.0,60.8102,60.8562,60.7734,60.7734,137449.0
2018-01-09 09:30:00,67.15,67.24,66.88,66.94,128464.0,61.7855,61.8683,61.5371,61.5923,128464.0
2018-01-09 09:35:00,66.98,67.21,66.94,67.06,107731.0,61.6291,61.8407,61.5923,61.7027,107731.0
2018-01-09 09:40:00,67.05,67.13,66.94,67.12,37600.0,61.6935,61.7671,61.5923,61.7579,37600.0
2018-01-09 09:45:00,67.11,67.23,67.06,67.16,53286.0,61.7487,61.8591,61.7027,61.7947,53286.0
2018-01-09 09:50:00,67.16,67.24,67.12,67.19,54790.0,61.7947,61.8683,61.7579,61.8223,54790.0
2018-01-09 09:55:00,67.18,67.23,67.13,67.15,58465.0,61.8131,61.8591,61.7671,61.7855,58465.0
2018-01-09 10:00:00,67.15,67.25,67.1,67.24,44578.0,61.7855,61.8775,61.7395,61.8683,44578.0
2018-01-09 10:05:00,67.25,67.33,67.23,67.31,52467.0,61.8775,61.9511,61.8591,61.9327,52467.0
2018-01-09 10:10:00,67.31,67.39,67.29,67.39,31993.0,61.9327,62.0063,61.9143,62.0063,31993.0
2018-01-09 10:15:00,67.38,67.49,67.29,67.49,45587.0,61.9971,62.0983,61.9143,62.0983,45587.0
2018-01-09 10:20:00,67.48,67.62,67.47,67.59,59690.0,62.0891,62.2179,62.0799,62.1903,59690.0
2018-01-09 10:25:00,67.61,67.68,67.55,67.68,49850.0,62.2087,62.2732,62.1535,62.2732,49850.0
2018-01-09 10:30:00,67.68,67.69,67.53,67.53,36437.0,62.2732,62.2824,62.1351,62.1351,36437.0
2018-01-09 10:35:00,67.55,67.56,67.42,67.43,78377.0,62.1535,62.1627,62.0339,62.0431,78377.0
2018-01-09 10:40:00,67.42,67.62,67.42,67.61,25793.0,62.0339,62.2179,62.0339,62.2087,25793.0
2018-01-09 10:45:00,67.61,67.61,67.54,67.6,24174.0,62.2087,62.2087,62.1443,62.1995,24174.0
2018-01-09 10:50:00,67.58,67.59,67.41,67.42,48486.0,62.1811,62.1903,62.0247,62.0339,48486.0
2018-01-09 10:55:00,67.41,67.48,67.37,67.41,32013.0,62.0247,62.0891,61.9879,62.0247,32013.0
2018-01-09 11:00:00,67.4,67.49,67.33,67.46,31626.0,62.0155,62.0983,61.9511,62.0707,31626.0
2018-01-09 11:05:00,67.44,67.45,67.31,67.32,23205.0,62.0523,62.0615,61.9327,61.9419,23205.0
2018-01-09 11:10:00,67.32,67.38,67.28,67.38,24296.0,61.9419,61.9971,61.9051,61.9971,24296.0
2018-01-09 11:15:00,67.37,67.45,67.3,67.42,25594.0,61.9879,62.0615,61.9235,62.0339,25594.0
2018-01-09 11:20:00,67.43,67.44,67.37,67.41,12198.0,62.0431,62.0523,61.9879,62.0247,12198.0
2018-01-09 11:25:00,67.41,67.44,67.37,67.41,19308.0,62.0247,62.0523,61.9879,62.0247,19308.0
2018-01-09 11:30:00,67.41,67.47,67.41,67.44,22739.0,62.0247,62.0799,62.0247,62.0523,22739.0
2018-01-09 11:35:00,67.46,67.51,67.43,67.51,29478.0,62.0707,62.1167,62.0431,62.1167,29478.0
2018-01-09 11:40:00,67.5,67.58,67.49,67.58,34842.0,62.1075,62.1811,62.0983,62.1811,34842.0
2018-01-09 11:45:00,67.56,67.57,67.52,67.55,29346.0,62.1627,62.1719,62.1259,62.1535,29346.0
2018-01-09 11:50:00,67.55,67.6,67.54,67.59,28225.0,62.1535,62.1995,62.1443,62.1903,28225.0
2018-01-09 11:55:00,67.58,67.63,67.56,67.62,51075.0,62.1811,62.2271,62.1627,62.2179,51075.0
2018-01-09 12:00:00,67.62,67.68,67.57,67.68,20092.0,62.2179,62.2732,62.1719,62.2732,20092.0
2018-01-09 12:05:00,67.68,67.73,67.65,67.72,25070.0,62.2732,62.3192,62.2456,62.31,25070.0
2018-01-09 12:10:00,67.74,67.88,67.73,67.88,39285.0,62.3284,62.4572,62.3192,62.4572,39285.0
2018-01-09 12:15:00,67.87,67.88,67.7,67.81,37470.0,62.448,62.4572,62.2916,62.3928,37470.0
2018-01-09 12:20:00,67.83,67.84,67.76,67.81,15367.0,62.4112,62.4204,62.3468,62.3928,15367.0
2018-01-09 12:25:00,67.81,67.87,67.77,67.87,20698.0,62.3928,62.448,62.356,62.448,20698.0
2018-01-09 12:30:00,67.86,67.92,67.83,67.92,30303.0,62.4388,62.494,62.4112,62.494,30303.0
2018-01-09 12:35:00,67.92,67.96,67.91,67.95,23562.0,62.494,62.5308,62.4848,62.5216,23562.0
2018-01-09 12:40:00,67.95,67.96,67.92,67.92,28540.0,62.5216,62.5308,62.494,62.494,28540.0
2018-01-09 12:45:00,67.91,67.95,67.88,67.94,34988.0,62.4848,62.5216,62.4572,62.5124,34988.0
2018-01-09 12:50:00,67.95,67.96,67.86,67.86,24293.0,62.5216,62.5308,62.4388,62.4388,24293.0
2018-01-09 12:55:00,67.87,67.92,67.87,67.9,20885.0,62.448,62.494,62.448,62.4756,20885.0
2018-01-09 13:00:00,67.9,68.02,67.9,68.01,68414.0,62.4756,62.586,62.4756,62.5768,68414.0
2018-01-09 13:05:00,68.01,68.02,67.9,67.92,25645.0,62.5768,62.586,62.4756,62.494,25645.0
2018-01-09 13:10:00,67.92,67.93,67.86,67.89,19636.0,62.494,62.5032,62.4388,62.4664,19636.0
2018-01-09 13:15:00,67.88,67.88,67.79,67.81,71421.0,62.4572,62.4572,62.3744,62.3928,71421.0
2018-01-09 13:20:00,67.8,67.82,67.73,67.73,35015.0,62.3836,62.402,62.3192,62.3192,35015.0
2018-01-09 13:25:00,67.73,67.85,67.73,67.78,23362.0,62.3192,62.4296,62.3192,62.3652,23362.0
2018-01-09 13:30:00,67.8,67.93,67.78,67.84,32640.0,62.3836,62.5032,62.3652,62.4204,32640.0
2018-01-09 13:35:00,67.84,67.89,67.79,67.83,40217.0,62.4204,62.4664,62.3744,62.4112,40217.0
2018-01-09 13:40:00,67.85,67.86,67.81,67.84,19090.0,62.4296,62.4388,62.3928,62.4204,19090.0
2018-01-09 13:45:00,67.83,67.88,67.81,67.86,17518.0,62.4112,62.4572,62.3928,62.4388,17518.0
2018-01-09 13:50:00,67.85,67.87,67.81,67.81,16886.0,62.4296,62.448,62.3928,62.3928,16886.0
2018-01-09 13:55:00,67.81,67.85,67.8,67.83,17491.0,62.3928,62.4296,62.3836,62.4112,17491.0
2018-01-09 14:00:00,67.82,67.85,67.81,67.82,23880.0,62.402,62.4296,62.3928,62.402,23880.0
2018-01-09 14:05:00,67.82,67.83,67.73,67.74,21452.0,62.402,62.4112,62.3192,62.3284,21452.0
2018-01-09 14:10:00,67.74,67.74,67.62,67.62,26841.0,62.3284,62.3284,62.2179,62.2179,26841.0
2018-01-09 14:15:00,67.63,67.63,67.47,67.51,33280.0,62.2271,62.2271,62.0799,62.1167,33280.0
2018-01-09 14:20:00,67.52,67.53,67.49,67.49,19464.0,62.1259,62.1351,62.0983,62.0983,19464.0
2018-01-09 14:25:00,67.5,67.57,67.5,67.55,13616.0,62.1075,62.1719,62.1075,62.1535,13616.0
2018-01-09 14:30:00,67.56,67.6,67.55,67.59,20458.0,62.1627,62.1995,62.1535,62.1903,20458.0
2018-01-09 14:35:00,67.58,67.62,67.58,67.61,21878.0,62.1811,62.2179,62.1811,62.2087,21878.0
2018-01-09 14:40:00,67.61,67.68,67.58,67.58,30572.0,62.2087,62.2732,62.1811,62.1811,30572.0
2018-01-09 14:45:00,67.59,67.61,67.58,67.59,22394.0,62.1903,62.2087,62.1811,62.1903,22394.0
2018-01-09 14:50:00,67.58,67.61,67.57,67.59,28836.0,62.1811,62.2087,62.1719,62.1903,28836.0
2018-01-09 14:55:00,67.6,67.61,67.58,67.59,20528.0,62.1995,62.2087,62.1811,62.1903,20528.0
2018-01-09 15:00:00,67.59,67.61,67.58,67.59,18499.0,62.1903,62.2087,62.1811,62.1903,18499.0
2018-01-09 15:05:00,67.59,67.61,67.57,67.58,32175.0,62.1903,62.2087,62.1719,62.1811,32175.0
2018-01-09 15:10:00,67.58,67.62,67.58,67.6,24633.0,62.1811,62.2179,62.1811,62.1995,24633.0
2018-01-09 15:15:00,67.6,67.67,67.6,67.62,26777.0,62.1995,62.264,62.1995,62.2179,26777.0
2018-01-09 15:20:00,67.62,67.63,67.57,67.57,29761.0,62.2179,62.2271,62.1719,62.1719,29761.0
2018-01-09 15:25:00,67.57,67.59,67.53,67.57,32140.0,62.1719,62.1903,62.1351,62.1719,32140.0
2018-01-09 15:30:00,67.58,67.7,67.57,67.7,42518.0,62.1811,62.2916,62.1719,62.2916,42518.0
2018-01-09 15:35:00,67.69,67.8,67.69,67.78,50644.0,62.2824,62.3836,62.2824,62.3652,50644.0
2018-01-09 15:40:00,67.78,67.83,67.71,67.73,49340.0,62.3652,62.4112,62.3008,62.3192,49340.0
2018-01-09 15:45:00,67.74,67.74,67.64,67.66,89931.0,62.3284,62.3284,62.2363,62.2548,89931.0
2018-01-09 15:50:00,67.66,67.7,67.62,67.67,73995.0,62.2548,62.2916,62.2179,62.264,73995.0
2018-01-09 15:55:00,67.67,67.69,67.61,67.64,144323.0,62.264,62.2824,62.2087,62.2363,144323.0
2018-01-10 09:30:00,68.18,68.22,68.05,68.15,167426.0,62.7332,62.77,62.6136,62.7056,167426.0
2018-01-10 09:35:00,68.17,68.67,68.16,68.66,122534.0,62.724,63.1841,62.7148,63.1749,122534.0
2018-01-10 09:40:00,68.65,68.78,68.53,68.7,46910.0,63.1657,63.2853,63.0552,63.2117,46910.0
2018-01-10 09:45:00,68.71,68.88,68.71,68.8,56734.0,63.2209,63.3773,63.2209,63.3037,56734.0
2018-01-10 09:50:00,68.78,68.8,68.64,68.7,60965.0,63.2853,63.3037,63.1565,63.2117,60965.0
2018-01-10 09:55:00,68.7,68.85,68.7,68.83,61335.0,63.2117,63.3497,63.2117,63.3313,61335.0
2018-01-10 10:00:00,68.82,68.84,68.64,68.64,35583.0,63.3221,63.3405,63.1565,63.1565,35583.0
2018-01-10 10:05:00,68.66,68.77,68.64,68.7,49093.0,63.1749,63.2761,63.1565,63.2117,49093.0
2018-01-10 10:10:00,68.7,68.74,68.37,68.39,69969.0,63.2117,63.2485,62.908,62.9264,69969.0
2018-01-10 10:15:00,68.38,68.5,68.37,68.44,52935.0,62.9172,63.0276,62.908,62.9724,52935.0
2018-01-10 10:20:00,68.43,68.5,68.41,68.46,63012.0,62.9632,63.0276,62.9448,62.9908,63012.0
2018-01-10 10:25:00,68.47,68.55,68.46,68.5,35052.0,63.0,63.0737,62.9908,63.0276,35052.0
2018-01-10 10:30:00,68.5,68.69,68.47,68.65,53768.0,63.0276,63.2025,63.0,63.1657,53768.0
2018-01-10 10:35:00,68.66,68.71,68.56,68.7,41407.0,63.1749,63.2209,63.0829,63.2117,41407.0
2018-01-10 10:40:00,68.7,68.77,68.69,68.74,28375.0,63.2117,63.2761,63.2025,63.2485,28375.0
2018-01-10 10:45:00,68.74,68.74,68.57,68.61,43373.0,63.2485,63.2485,63.0921,63.1289,43373.0
2018-01-10 10:50:00,68.61,68.61,68.53,68.54,35164.0,63.1289,63.1289,63.0552,63.0644,35164.0
2018-01-10 10:55:00,68.55,68.63,68.49,68.63,33349.0,63.0737,63.1473,63.0184,63.1473,33349.0
2018-01-10 11:00:00,68.63,68.64,68.56,68.61,49374.0,63.1473,63.1565,63.0829,63.1289,49374.0
2018-01-10 11:05:00,68.61,68.69,68.61,68.65,20101.0,63.1289,63.2025,63.1289,63.1657,20101.0
2018-01-10 11:10:00,68.65,68.69,68.64,68.67,10633.0,63.1657,63.2025,63.1565,63.1841,10633.0
2018-01-10 11:15:00,68.66,68.68,68.61,68.61,11495.0,63.1749,63.1933,63.1289,63.1289,11495.0
2018-01-10 11:20:00,68.63,68.67,68.62,68.65,21798.0,63.1473,63.1841,63.1381,63.1657,21798.0
2018-01-10 11:25:00,68.66,68.69,68.64,68.67,17689.0,63.1749,63.2025,63.1565,63.1841,17689.0
2018-01-10 11:30:00,68.69,68.71,68.61,68.71,26479.0,63.2025,63.2209,63.1289,63.2209,26479.0
2018-01-10 11:35:00,68.7,68.75,68.64,68.69,41117.0,63.2117,63.2577,63.1565,63.2025,41117.0
2018-01-10 11:40:00,68.71,68.71,68.61,68.63,13639.0,63.2209,63.2209,63.1289,63.1473,13639.0
2018-01-10 11:45:00,68.61,68.68,68.61,68.67,10605.0,63.1289,63.1933,63.1289,63.1841,10605.0
2018-01-10 11:50:00,68.65,68.78,68.65,68.75,14905.0,63.1657,63.2853,63.1657,63.2577,14905.0
2018-01-10 11:55:00,68.76,68.84,68.71,68.71,28231.0,63.2669,63.3405,63.2209,63.2209,28231.0
2018-01-10 12:00:00,68.7,68.73,68.61,68.65,14501.0,63.2117,63.2393,63.1289,63.1657,14501.0
2018-01-10 12:05:00,68.64,68.66,68.58,68.58,13139.0,63.1565,63.1749,63.1013,63.1013,13139.0
2018-01-10 12:10:00,68.59,68.6,68.5,68.55,17546.0,63.1105,63.1197,63.0276,63.0737,17546.0
2018-01-10 12:15:00,68.55,68.62,68.54,68.59,12672.0,63.0737,63.1381,63.0644,63.1105,12672.0
2018-01-10 12:20:00,68.58,68.6,68.55,68.58,15164.0,63.1013,63.1197,63.0737,63.1013,15164.0
2018-01-10 12:25:00,68.58,68.64,68.55,68.55,13352.0,63.1013,63.1565,63.0737,63.0737,13352.0
2018-01-10 12:30:00,68.56,68.62,68.53,68.56,21218.0,63.0829,63.1381,63.0552,63.0829,21218.0
2018-01-10 12:35:00,68.56,68.56,68.45,68.45,8232.0,63.0829,63.0829,62.9816,62.9816,8232.0
2018-01-10 12:40:00,68.45,68.46,68.33,68.34,33012.0,62.9816,62.9908,62.8712,62.8804,33012.0
2018-01-10 12:45:00,68.35,68.35,68.29,68.31,20673.0,62.8896,62.8896,62.8344,62.8528,20673.0
2018-01-10 12:50:00,68.31,68.32,68.28,68.3,13033.0,62.8528,62.862,62.8252,62.8436,13033.0
2018-01-10 12:55:00,68.29,68.32,68.27,68.32,13035.0,62.8344,62.862,62.816,62.862,13035.0
2018-01-10 13:00:00,68.31,68.36,68.31,68.35,35705.0,62.8528,62.8988,62.8528,62.8896,35705.0
2018-01-10 13:05:00,68.34,68.37,68.34,68.34,8498.0,62.8804,62.908,62.8804,62.8804,8498.0
2018-01-10 13:10:00,68.34,68.36,68.32,68.34,10009.0,62.8804,62.8988,62.862,62.8804,10009.0
2018-01-10 13:15:00,68.34,68.35,68.27,68.3,13384.0,62.8804,62.8896,62.816,62.8436,13384.0
2018-01-10 13:20:00,68.31,68.31,68.16,68.18,16652.0,62.8528,62.8528,62.7148,62.7332,16652.0
2018-01-10 13:25:00,68.18,68.31,68.18,68.28,14812.0,62.7332,62.8528,62.7332,62.8252,14812.0
2018-01-10 13:30:00,68.28,68.29,68.25,68.28,8592.0,62.8252,62.8344,62.7976,62.8252,8592.0
2018-01-10 13:35:00,68.28,68.28,68.24,68.24,14691.0,62.8252,62.8252,62.7884,62.7884,14691.0
2018-01-10 13:40:00,68.23,68.32,68.23,68.31,9729.0,62.7792,62.862,62.7792,62.8528,9729.0
2018-01-10 13:45:00,68.3,68.31,68.28,68.28,12864.0,62.8436,62.8528,62.8252,62.8252,12864.0
2018-01-10 13:50:00,68.27,68.29,68.25,68.28,9415.0,62.816,62.8344,62.7976,62.8252,9415.0
2018-01-10 13:55:00,68.28,68.29,68.18,68.18,5749.0,62.8252,62.8344,62.7332,62.7332,5749.0
2018-01-10 14:00:00,68.2,68.22,68.16,68.22,9327.0,62.7516,62.77,62.7148,62.77,9327.0
2018-01-10 14:05:00,68.21,68.26,68.19,68.21,12679.0,62.7608,62.8068,62.7424,62.7608,12679.0
2018-01-10 14:10:00,68.21,68.23,68.17,68.21,13199.0,62.7608,62.7792,62.724,62.7608,13199.0
2018-01-10 14:15:00,68.21,68.24,68.2,68.23,11377.0,62.7608,62.7884,62.7516,62.7792,11377.0
2018-01-10 14:20:00,68.21,68.22,68.15,68.16,29348.0,62.7608,62.77,62.7056,62.7148,29348.0
2018-01-10 14:25:00,68.15,68.16,68.1,68.13,28995.0,62.7056,62.7148,62.6596,62.6872,28995.0
2018-01-10 14:30:00,68.13,68.15,68.09,68.12,23306.0,62.6872,62.7056,62.6504,62.678,23306.0
2018-01-10 14:35:00,68.12,68.12,68.04,68.04,11369.0,62.678,62.678,62.6044,62.6044,11369.0
2018-01-10 14:40:00,68.04,68.04,67.98,68.0,41051.0,62.6044,62.6044,62.5492,62.5676,41051.0
2018-01-10 14:45:00,68.0,68.07,67.98,68.05,26671.0,62.5676,62.632,62.5492,62.6136,26671.0
2018-01-10 14:50:00,68.06,68.06,68.02,68.02,20987.0,62.6228,62.6228,62.586,62.586,20987.0
2018-01-10 14:55:00,68.01,68.08,68.01,68.06,23634.0,62.5768,62.6412,62.5768,62.6228,23634.0
2018-01-10 15:00:00,68.06,68.12,68.05,68.08,19228.0,62.6228,62.678,62.6136,62.6412,19228.0
2018-01-10 15:05:00,68.07,68.13,68.05,68.05,22361.0,62.632,62.6872,62.6136,62.6136,22361.0
2018-01-10 15:10:00,68.04,68.1,68.04,68.08,31301.0,62.6044,62.6596,62.6044,62.6412,31301.0
2018-01-10 15:15:00,68.09,68.09,68.05,68.05,58039.0,62.6504,62.6504,62.6136,62.6136,58039.0
2018-01-10 15:20:00,68.04,68.07,68.01,68.07,30367.0,62.6044,62.632,62.5768,62.632,30367.0
2018-01-10 15:25:00,68.07,68.08,68.02,68.03,27498.0,62.632,62.6412,62.586,62.5952,27498.0
2018-01-10 15:30:00,68.03,68.1,68.02,68.03,75334.0,62.5952,62.6596,62.586,62.5952,75334.0
2018-01-10 15:35:00,68.03,68.03,67.97,67.98,54809.0,62.5952,62.5952,62.54,62.5492,54809.0
2018-01-10 15:40:00,67.99,68.01,67.91,67.93,54509.0,62.5584,62.5768,62.4848,62.5032,54509.0
2018-01-10 15:45:00,67.93,67.94,67.88,67.89,102177.0,62.5032,62.5124,62.4572,62.4664,102177.0
2018-01-10 15:50:00,67.9,67.95,67.87,67.95,85179.0,62.4756,62.5216,62.448,62.5216,85179.0
2018-01-10 15:55:00,67.95,67.96,67.93,67.93,224520.0,62.5216,62.5308,62.5032,62.5032,224520.0
2018-01-11 09:30:00,68.83,69.14,68.8,68.92,132214.0,63.3313,63.6165,63.3037,63.4141,132214.0
2018-01-11 09:35:00,68.91,68.99,68.79,68.89,47307.0,63.4049,63.4785,63.2945,63.3865,47307.0
2018-01-11 09:40:00,68.87,68.9,68.57,68.59,84403.0,63.3681,63.3957,63.0921,63.1105,84403.0
2018-01-11 09:45:00,68.61,68.72,68.57,68.69,53863.0,63.1289,63.2301,63.0921,63.2025,53863.0
2018-01-11 09:50:00,68.69,68.71,68.57,68.67,35388.0,63.2025,63.2209,63.0921,63.1841,35388.0
2018-01-11 09:55:00,68.68,68.78,68.65,68.75,40080.0,63.1933,63.2853,63.1657,63.2577,40080.0
2018-01-11 10:00:00,68.73,68.79,68.7,68.77,33944.0,63.2393,63.2945,63.2117,63.2761,33944.0
2018-01-11 10:05:00,68.76,68.83,68.73,68.8,34964.0,63.2669,63.3313,63.2393,63.3037,34964.0
2018-01-11 10:10:00,68.81,68.82,68.65,68.72,44914.0,63.3129,63.3221,63.1657,63.2301,44914.0
2018-01-11 10:15:00,68.7,68.71,68.39,68.39,26845.0,63.2117,63.2209,62.9264,62.9264,26845.0
2018-01-11 10:20:00,68.38,68.43,68.34,68.38,42569.0,62.9172,62.9632,62.8804,62.9172,42569.0
2018-01-11 10:25:00,68.37,68.43,68.37,68.39,49762.0,62.908,62.9632,62.908,62.9264,49762.0
2018-01-11 10:30:00,68.38,68.39,68.19,68.2,25323.0,62.9172,62.9264,62.7424,62.7516,25323.0
2018-01-11 10:35:00,68.2,68.3,68.17,68.18,54905.0,62.7516,62.8436,62.724,62.7332,54905.0
2018-01-11 10:40:00,68.21,68.24,68.18,68.18,31491.0,62.7608,62.7884,62.7332,62.7332,31491.0
2018-01-11 10:45:00,68.19,68.24,68.15,68.23,34636.0,62.7424,62.7884,62.7056,62.7792,34636.0
2018-01-11 10:50:00,68.22,68.31,68.21,68.31,26182.0,62.77,62.8528,62.7608,62.8528,26182.0
2018-01-11 10:55:00,68.31,68.45,68.3,68.37,28893.0,62.8528,62.9816,62.8436,62.908,28893.0
2018-01-11 11:00:00,68.37,68.54,68.37,68.52,24849.0,62.908,63.0644,62.908,63.046,24849.0
2018-01-11 11:05:00,68.54,68.57,68.48,68.57,26325.0,63.0644,63.0921,63.0092,63.0921,26325.0
2018-01-11 11:10:00,68.57,68.61,68.55,68.55,19313.0,63.0921,63.1289,63.0737,63.0737,19313.0
2018-01-11 11:15:00,68.56,68.64,68.51,68.6,16595.0,63.0829,63.1565,63.0368,63.1197,16595.0
2018-01-11 11:20:00,68.57,68.66,68.57,68.59,15561.0,63.0921,63.1749,63.0921,63.1105,15561.0
2018-01-11 11:25:00,68.58,68.59,68.46,68.46,18787.0,63.1013,63.1105,62.9908,62.9908,18787.0
2018-01-11 11:30:00,68.46,68.5,68.42,68.49,20784.0,62.9908,63.0276,62.954,63.0184,20784.0
2018-01-11 11:35:00,68.5,68.55,68.48,68.52,17201.0,63.0276,63.0737,63.0092,63.046,17201.0
2018-01-11 11:40:00,68.51,68.6,68.51,68.56,20632.0,63.0368,63.1197,63.0368,63.0829,20632.0
2018-01-11 11:45:00,68.56,68.6,68.54,68.6,21506.0,63.0829,63.1197,63.0644,63.1197,21506.0
2018-01-11 11:50:00,68.6,68.65,68.58,68.6,15853.0,63.1197,63.1657,63.1013,63.1197,15853.0
2018-01-11 11:55:00,68.6,68.66,68.6,68.64,17191.0,63.1197,63.1749,63.1197,63.1565,17191.0
2018-01-11 12:00:00,68.64,68.67,68.63,68.65,9276.0,63.1565,63.1841,63.1473,63.1657,9276.0
2018-01-11 12:05:00,68.65,68.74,68.63,68.72,27793.0,63.1657,63.2485,63.1473,63.2301,27793.0
2018-01-11 12:10:00,68.72,68.73,68.69,68.7,20176.0,63.2301,63.2393,63.2025,63.2117,20176.0
2018-01-11 12:15:00,68.7,68.71,68.63,68.63,9303.0,63.2117,63.2209,63.1473,63.1473,9303.0
2018-01-11 12:20:00,68.64,68.69,68.63,68.68,13833.0,63.1565,63.2025,63.1473,63.1933,13833.0
2018-01-11 12:25:00,68.68,68.69,68.6,68.61,14432.0,63.1933,63.2025,63.1197,63.1289,14432.0
2018-01-11 12:30:00,68.62,68.67,68.61,68.63,13824.0,63.1381,63.1841,63.1289,63.1473,13824.0
2018-01-11 12:35:00,68.64,68.64,68.59,68.64,15916.0,63.1565,63.1565,63.1105,63.1565,15916.0
2018-01-11 12:40:00,68.63,68.63,68.56,68.56,10940.0,63.1473,63.1473,63.0829,63.0829,10940.0
2018-01-11 12:45:00,68.57,68.59,68.53,68.55,8597.0,63.0921,63.1105,63.0552,63.0737,8597.0
2018-01-11 12:50:00,68.55,68.55,68.5,68.51,9261.0,63.0737,63.0737,63.0276,63.0368,9261.0
2018-01-11 12:55:00,68.51,68.51,68.48,68.48,12020.0,63.0368,63.0368,63.0092,63.0092,12020.0
2018-01-11 13:00:00,68.48,68.52,68.47,68.48,7402.0,63.0092,63.046,63.0,63.0092,7402.0
2018-01-11 13:05:00,68.48,68.56,68.48,68.52,31310.0,63.0092,63.0829,63.0092,63.046,31310.0
2018-01-11 13:10:00,68.53,68.61,68.53,68.59,8207.0,63.0552,63.1289,63.0552,63.1105,8207.0
2018-01-11 13:15:00,68.59,68.61,68.59,68.61,6985.0,63.1105,63.1289,63.1105,63.1289,6985.0
2018-01-11 13:20:00,68.61,68.62,68.56,68.57,12594.0,63.1289,63.1381,63.0829,63.0921,12594.0
2018-01-11 13:25:00,68.57,68.62,68.57,68.62,12166.0,63.0921,63.1381,63.0921,63.1381,12166.0
2018-01-11 13:30:00,68.62,68.63,68.58,68.58,10289.0,63.1381,63.1473,63.1013,63.1013,10289.0
2018-01-11 13:35:00,68.59,68.6,68.56,68.59,8800.0,63.1105,63.1197,63.0829,63.1105,8800.0
2018-01-11 13:40:00,68.59,68.61,68.57,68.6,12799.0,63.1105,63.1289,63.0921,63.1197,12799.0
2018-01-11 13:45:00,68.61,68.63,68.6,68.63,7651.0,63.1289,63.1473,63.1197,63.1473,7651.0
2018-01-11 13:50:00,68.64,68.64,68.6,68.61,10051.0,63.1565,63.1565,63.1197,63.1289,10051.0
2018-01-11 13:55:00,68.62,68.62,68.54,68.54,10176.0,63.1381,63.1381,63.0644,63.0644,10176.0
2018-01-11 14:00:00,68.54,68.58,68.54,68.58,8971.0,63.0644,63.1013,63.0644,63.1013,8971.0
2018-01-11 14:05:00,68.57,68.66,68.57,68.66,20654.0,63.0921,63.1749,63.0921,63.1749,20654.0
2018-01-11 14:10:00,68.65,68.66,68.64,68.64,11768.0,63.1657,63.1749,63.1565,63.1565,11768.0
2018-01-11 14:15:00,68.64,68.69,68.64,68.67,13163.0,63.1565,63.2025,63.1565,63.1841,13163.0
2018-01-11 14:20:00,68.67,68.68,68.57,68.58,63267.0,63.1841,63.1933,63.0921,63.1013,63267.0
2018-01-11 14:25:00,68.6,68.61,68.56,68.6,65564.0,63.1197,63.1289,63.0829,63.1197,65564.0
2018-01-11 14:30:00,68.59,68.64,68.59,68.62,16096.0,63.1105,63.1565,63.1105,63.1381,16096.0
2018-01-11 14:35:00,68.62,68.65,68.61,68.64,11142.0,63.1381,63.1657,63.1289,63.1565,11142.0
2018-01-11 14:40:00,68.63,68.64,68.57,68.58,15524.0,63.1473,63.1565,63.0921,63.1013,15524.0
2018-01-11 14:45:00,68.56,68.58,68.56,68.56,22231.0,63.0829,63.1013,63.0829,63.0829,22231.0
2018-01-11 14:50:00,68.57,68.62,68.56,68.58,28921.0,63.0921,63.1381,63.0829,63.1013,28921.0
2018-01-11 14:55:00,68.58,68.61,68.58,68.6,16503.0,63.1013,63.1289,63.1013,63.1197,16503.0
2018-01-11 15:00:00,68.61,68.64,68.57,68.64,16355.0,63.1289,63.1565,63.0921,63.1565,16355.0
2018-01-11 15:05:00,68.64,68.65,68.62,68.62,23814.0,63.1565,63.1657,63.1381,63.1381,23814.0
2018-01-11 15:10:00,68.63,68.68,68.62,68.68,33134.0,63.1473,63.1933,63.1381,63.1933,33134.0
2018-01-11 15:15:00,68.68,68.71,68.66,68.7,37956.0,63.1933,63.2209,63.1749,63.2117,37956.0
2018-01-11 15:20:00,68.7,68.78,68.7,68.74,26841.0,63.2117,63.2853,63.2117,63.2485,26841.0
2018-01-11 15:25:00,68.73,68.74,68.68,68.69,21525.0,63.2393,63.2485,63.1933,63.2025,21525.0
2018-01-11 15:30:00,68.68,68.69,68.64,68.66,21999.0,63.1933,63.2025,63.1565,63.1749,21999.0
2018-01-11 15:35:00,68.65,68.73,68.65,68.7,31424.0,63.1657,63.2393,63.1657,63.2117,31424.0
2018-01-11 15:40:00,68.69,68.71,68.64,68.7,30933.0,63.2025,63.2209,63.1565,63.2117,30933.0
2018-01-11 15:45:00,68.7,68.76,68.69,68.75,61333.0,63.2117,63.2669,63.2025,63.2577,61333.0
2018-01-11 15:50:00,68.75,68.82,68.75,68.78,59379.0,63.2577,63.3221,63.2577,63.2853,59379.0
2018-01-11 15:55:00,68.78,68.81,68.76,68.8,121266.0,63.2853,63.3129,63.2669,63.3037,121266.0
2018-01-12 09:30:00,69.03,69.25,68.94,69.23,78972.0,63.5153,63.7177,63.4325,63.6993,78972.0
2018-01-12 09:35:00,69.25,69.36,69.03,69.09,51578.0,63.7177,63.8189,63.5153,63.5705,51578.0
2018-01-12 09:40:00,69.12,69.18,68.94,68.96,34752.0,63.5981,63.6533,63.4325,63.4509,34752.0
2018-01-12 09:45:00,68.96,69.17,68.92,69.14,24284.0,63.4509,63.6441,63.4141,63.6165,24284.0
2018-01-12 09:50:00,69.13,69.44,69.08,69.41,52695.0,63.6073,63.8925,63.5613,63.8649,52695.0
2018-01-12 09:55:00,69.43,69.6,69.42,69.58,55249.0,63.8833,64.0398,63.8741,64.0214,55249.0
2018-01-12 10:00:00,69.58,69.67,69.52,69.6,45749.0,64.0214,64.1042,63.9662,64.0398,45749.0
2018-01-12 10:05:00,69.6,69.6,69.4,69.51,37942.0,64.0398,64.0398,63.8557,63.957,37942.0
2018-01-12 10:10:00,69.52,69.52,69.42,69.47,24841.0,63.9662,63.9662,63.8741,63.9202,24841.0
2018-01-12 10:15:00,69.47,69.55,69.41,69.53,64779.0,63.9202,63.9938,63.8649,63.9754,64779.0
2018-01-12 10:20:00,69.53,69.59,69.38,69.38,22262.0,63.9754,64.0306,63.8373,63.8373,22262.0
2018-01-12 10:25:00,69.4,69.53,69.39,69.51,14913.0,63.8557,63.9754,63.8465,63.957,14913.0
2018-01-12 10:30:00,69.51,69.57,69.49,69.56,22425.0,63.957,64.0122,63.9386,64.003,22425.0
2018-01-12 10:35:00,69.56,69.67,69.55,69.67,36166.0,64.003,64.1042,63.9938,64.1042,36166.0
2018-01-12 10:40:00,69.66,69.72,69.53,69.54,56152.0,64.095,64.1502,63.9754,63.9846,56152.0
2018-01-12 10:45:00,69.56,69.61,69.53,69.61,25408.0,64.003,64.049,63.9754,64.049,25408.0
2018-01-12 10:50:00,69.61,69.7,69.56,69.65,38033.0,64.049,64.1318,64.003,64.0858,38033.0
2018-01-12 10:55:00,69.66,69.72,69.61,69.67,33748.0,64.095,64.1502,64.049,64.1042,33748.0
2018-01-12 11:00:00,69.66,69.66,69.53,69.53,17821.0,64.095,64.095,63.9754,63.9754,17821.0
2018-01-12 11:05:00,69.52,69.53,69.47,69.48,29247.0,63.9662,63.9754,63.9202,63.9294,29247.0
2018-01-12 11:10:00,69.48,69.5,69.38,69.41,15148.0,63.9294,63.9478,63.8373,63.8649,15148.0
2018-01-12 11:15:00,69.41,69.45,69.34,69.39,22587.0,63.8649,63.9018,63.8005,63.8465,22587.0
2018-01-12 11:20:00,69.39,69.46,69.34,69.34,20023.0,63.8465,63.911,63.8005,63.8005,20023.0
2018-01-12 11:25:00,69.34,69.39,69.31,69.34,15465.0,63.8005,63.8465,63.7729,63.8005,15465.0
2018-01-12 11:30:00,69.34,69.37,69.31,69.33,12882.0,63.8005,63.8281,63.7729,63.7913,12882.0
2018-01-12 11:35:00,69.34,69.4,69.29,69.4,52870.0,63.8005,63.8557,63.7545,63.8557,52870.0
2018-01-12 11:40:00,69.39,69.4,69.36,69.37,9479.0,63.8465,63.8557,63.8189,63.8281,9479.0
2018-01-12 11:45:00,69.38,69.47,69.36,69.47,20026.0,63.8373,63.9202,63.8189,63.9202,20026.0
2018-01-12 11:50:00,69.47,69.64,69.46,69.5,29345.0,63.9202,64.0766,63.911,63.9478,29345.0
2018-01-12 11:55:00,69.5,69.52,69.44,69.49,16039.0,63.9478,63.9662,63.8925,63.9386,16039.0
2018-01-12 12:00:00,69.51,69.6,69.51,69.59,10245.0,63.957,64.0398,63.957,64.0306,10245.0
2018-01-12 12:05:00,69.59,69.67,69.57,69.6,23108.0,64.0306,64.1042,64.0122,64.0398,23108.0
2018-01-12 12:10:00,69.61,69.66,69.52,69.55,24656.0,64.049,64.095,63.9662,63.9938,24656.0
2018-01-12 12:15:00,69.53,69.55,69.49,69.53,18245.0,63.9754,63.9938,63.9386,63.9754,18245.0
2018-01-12 12:20:00,69.54,69.64,69.49,69.64,39191.0,63.9846,64.0766,63.9386,64.0766,39191.0
2018-01-12 12:25:00,69.64,69.66,69.61,69.65,25551.0,64.0766,64.095,64.049,64.0858,25551.0
2018-01-12 12:30:00,69.62,69.64,69.54,69.59,14701.0,64.0582,64.0766,63.9846,64.0306,14701.0
2018-01-12 12:35:00,69.57,69.59,69.36,69.36,66043.0,64.0122,64.0306,63.8189,63.8189,66043.0
2018-01-12 12:40:00,69.36,69.4,69.11,69.12,97141.0,63.8189,63.8557,63.5889,63.5981,97141.0
2018-01-12 12:45:00,69.11,69.26,69.05,69.06,95375.0,63.5889,63.7269,63.5337,63.5429,95375.0
2018-01-12 12:50:00,69.06,69.14,69.04,69.04,67729.0,63.5429,63.6165,63.5245,63.5245,67729.0
2018-01-12 12:55:00,69.04,69.13,69.0,69.01,50090.0,63.5245,63.6073,63.4877,63.4969,50090.0
2018-01-12 13:00:00,69.01,69.01,68.89,68.89,60823.0,63.4969,63.4969,63.3865,63.3865,60823.0
2018-01-12 13:05:00,68.89,68.92,68.81,68.85,55474.0,63.3865,63.4141,63.3129,63.3497,55474.0
2018-01-12 13:10:00,68.86,69.17,68.86,69.17,12354.0,63.3589,63.6441,63.3589,63.6441,12354.0
2018-01-12 13:15:00,69.16,69.27,69.08,69.24,23706.0,63.6349,63.7361,63.5613,63.7085,23706.0
2018-01-12 13:20:00,69.24,69.28,69.19,69.28,12170.0,63.7085,63.7453,63.6625,63.7453,12170.0
2018-01-12 13:25:00,69.28,69.31,69.25,69.3,12563.0,63.7453,63.7729,63.7177,63.7637,12563.0
2018-01-12 13:30:00,69.31,69.37,69.29,69.33,15907.0,63.7729,63.8281,63.7545,63.7913,15907.0
2018-01-12 13:35:00,69.33,69.34,69.25,69.3,7400.0,63.7913,63.8005,63.7177,63.7637,7400.0
2018-01-12 13:40:00,69.31,69.39,69.28,69.37,28511.0,63.7729,63.8465,63.7453,63.8281,28511.0
2018-01-12 13:45:00,69.37,69.37,69.34,69.36,8862.0,63.8281,63.8281,63.8005,63.8189,8862.0
2018-01-12 13:50:00,69.37,69.45,69.36,69.44,13126.0,63.8281,63.9018,63.8189,63.8925,13126.0
2018-01-12 13:55:00,69.43,69.45,69.37,69.43,14024.0,63.8833,63.9018,63.8281,63.8833,14024.0
2018-01-12 14:00:00,69.41,69.45,69.39,69.39,16159.0,63.8649,63.9018,63.8465,63.8465,16159.0
2018-01-12 14:05:00,69.4,69.42,69.28,69.3,17471.0,63.8557,63.8741,63.7453,63.7637,17471.0
2018-01-12 14:10:00,69.32,69.35,69.3,69.34,15319.0,63.7821,63.8097,63.7637,63.8005,15319.0
2018-01-12 14:15:00,69.35,69.36,69.3,69.33,10854.0,63.8097,63.8189,63.7637,63.7913,10854.0
2018-01-12 14:20:00,69.34,69.42,69.34,69.4,13263.0,63.8005,63.8741,63.8005,63.8557,13263.0
2018-01-12 14:25:00,69.42,69.47,69.41,69.42,24049.0,63.8741,63.9202,63.8649,63.8741,24049.0
2018-01-12 14:30:00,69.42,69.5,69.42,69.42,21852.0,63.8741,63.9478,63.8741,63.8741,21852.0
2018-01-12 14:35:00,69.43,69.44,69.36,69.41,36909.0,63.8833,63.8925,63.8189,63.8649,36909.0
2018-01-12 14:40:00,69.41,69.46,69.38,69.45,15669.0,63.8649,63.911,63.8373,63.9018,15669.0
2018-01-12 14:45:00,69.45,69.48,69.44,69.48,18738.0,63.9018,63.9294,63.8925,63.9294,18738.0
2018-01-12 14:50:00,69.48,69.49,69.46,69.49,16933.0,63.9294,63.9386,63.911,63.9386,16933.0
2018-01-12 14:55:00,69.49,69.57,69.47,69.52,30607.0,63.9386,64.0122,63.9202,63.9662,30607.0
2018-01-12 15:00:00,69.52,69.61,69.51,69.57,26475.0,63.9662,64.049,63.957,64.0122,26475.0
2018-01-12 15:05:00,69.58,69.61,69.57,69.59,27795.0,64.0214,64.049,64.0122,64.0306,27795.0
2018-01-12 15:10:00,69.58,69.6,69.54,69.55,26333.0,64.0214,64.0398,63.9846,63.9938,26333.0
2018-01-12 15:15:00,69.54,69.62,69.54,69.59,46135.0,63.9846,64.0582,63.9846,64.0306,46135.0
2018-01-12 15:20:00,69.58,69.66,69.58,69.64,24827.0,64.0214,64.095,64.0214,64.0766,24827.0
2018-01-12 15:25:00,69.63,69.68,69.63,69.66,31070.0,64.0674,64.1134,64.0674,64.095,31070.0
2018-01-12 15:30:00,69.66,69.7,69.63,69.64,46853.0,64.095,64.1318,64.0674,64.0766,46853.0
2018-01-12 15:35:00,69.64,69.66,69.61,69.64,34758.0,64.0766,64.095,64.049,64.0766,34758.0
2018-01-12 15:40:00,69.64,69.66,69.54,69.55,64925.0,64.0766,64.095,63.9846,63.9938,64925.0
2018-01-12 15:45:00,69.56,69.68,69.55,69.63,85975.0,64.003,64.1134,63.9938,64.0674,85975.0
2018-01-12 15:50:00,69.63,69.67,69.63,69.64,62216.0,64.0674,64.1042,64.0674,64.0766,62216.0
2018-01-12 15:55:00,69.65,69.69,69.57,69.68,257800.0,64.0858,64.1226,64.0122,64.1134,257800.0
2018-01-16 09:30:00,69.4,69.73,69.34,69.54,102640.0,63.8557,64.1594,63.8005,63.9846,102640.0
2018-01-16 09:35:00,69.55,69.55,69.36,69.37,52238.0,63.9938,63.9938,63.8189,63.8281,52238.0
2018-01-16 09:40:00,69.36,69.4,69.26,69.3,71249.0,63.8189,63.8557,63.7269,63.7637,71249.0
2018-01-16 09:45:00,69.3,69.57,69.3,69.48,43934.0,63.7637,64.0122,63.7637,63.9294,43934.0
2018-01-16 09:50:00,69.46,69.5,69.35,69.4,26382.0,63.911,63.9478,63.8097,63.8557,26382.0
2018-01-16 09:55:00,69.43,69.45,69.38,69.41,51121.0,63.8833,63.9018,63.8373,63.8649,51121.0
2018-01-16 10:00:00,69.41,69.45,69.34,69.35,19786.0,63.8649,63.9018,63.8005,63.8097,19786.0
2018-01-16 10:05:00,69.36,69.44,69.35,69.44,17709.0,63.8189,63.8925,63.8097,63.8925,17709.0
2018-01-16 10:10:00,69.43,69.43,69.26,69.26,74431.0,63.8833,63.8833,63.7269,63.7269,74431.0
2018-01-16 10:15:00,69.27,69.3,69.1,69.21,71962.0,63.7361,63.7637,63.5797,63.6809,71962.0
2018-01-16 10:20:00,69.21,69.22,69.06,69.07,20211.0,63.6809,63.6901,63.5429,63.5521,20211.0
2018-01-16 10:25:00,69.06,69.1,69.03,69.07,39535.0,63.5429,63.5797,63.5153,63.5521,39535.0
2018-01-16 10:30:00,69.08,69.09,69.03,69.05,26350.0,63.5613,63.5705,63.5153,63.5337,26350.0
2018-01-16 10:35:00,69.04,69.05,68.87,68.91,39739.0,63.5245,63.5337,63.3681,63.4049,39739.0
2018-01-16 10:40:00,68.91,68.92,68.87,68.89,28300.0,63.4049,63.4141,63.3681,63.3865,28300.0
2018-01-16 10:45:00,68.87,69.02,68.85,69.02,45635.0,63.3681,63.5061,63.3497,63.5061,45635.0
2018-01-16 10:50:00,69.0,69.09,68.91,68.96,43126.0,63.4877,63.5705,63.4049,63.4509,43126.0
2018-01-16 10:55:00,68.96,68.98,68.86,68.91,38885.0,63.4509,63.4693,63.3589,63.4049,38885.0
2018-01-16 11:00:00,68.9,68.98,68.81,68.93,34126.0,63.3957,63.4693,63.3129,63.4233,34126.0
2018-01-16 11:05:00,68.96,68.97,68.83,68.84,33192.0,63.4509,63.4601,63.3313,63.3405,33192.0
2018-01-16 11:10:00,68.84,68.94,68.83,68.88,21240.0,63.3405,63.4325,63.3313,63.3773,21240.0
2018-01-16 11:15:00,68.87,69.02,68.86,69.02,20628.0,63.3681,63.5061,63.3589,63.5061,20628.0
2018-01-16 11:20:00,69.01,69.11,68.98,69.08,12256.0,63.4969,63.5889,63.4693,63.5613,12256.0
2018-01-16 11:25:00,69.08,69.25,69.07,69.25,38293.0,63.5613,63.7177,63.5521,63.7177,38293.0
2018-01-16 11:30:00,69.25,69.35,69.22,69.35,28583.0,63.7177,63.8097,63.6901,63.8097,28583.0
2018-01-16 11:35:00,69.33,69.34,69.17,69.21,24914.0,63.7913,63.8005,63.6441,63.6809,24914.0
2018-01-16 11:40:00,69.2,69.22,69.01,69.01,18155.0,63.6717,63.6901,63.4969,63.4969,18155.0
2018-01-16 11:45:00,69.02,69.1,68.91,69.09,24944.0,63.5061,63.5797,63.4049,63.5705,24944.0
2018-01-16 11:50:00,69.1,69.11,68.91,68.99,17989.0,63.5797,63.5889,63.4049,63.4785,17989.0
2018-01-16 11:55:00,69.02,69.06,68.96,69.02,11764.0,63.5061,63.5429,63.4509,63.5061,11764.0
2018-01-16 12:00:00,69.04,69.1,69.02,69.06,11961.0,63.5245,63.5797,63.5061,63.5429,11961.0
2018-01-16 12:05:00,69.06,69.2,69.05,69.19,12421.0,63.5429,63.6717,63.5337,63.6625,12421.0
2018-01-16 12:10:00,69.2,69.22,69.16,69.16,28391.0,63.6717,63.6901,63.6349,63.6349,28391.0
2018-01-16 12:15:00,69.18,69.18,69.08,69.11,13953.0,63.6533,63.6533,63.5613,63.5889,13953.0
2018-01-16 12:20:00,69.1,69.1,68.94,68.94,20386.0,63.5797,63.5797,63.4325,63.4325,20386.0
2018-01-16 12:25:00,68.97,68.98,68.84,68.96,37558.0,63.4601,63.4693,63.3405,63.4509,37558.0
2018-01-16 12:30:00,68.96,68.97,68.91,68.91,14197.0,63.4509,63.4601,63.4049,63.4049,14197.0
2018-01-16 12:35:00,68.92,69.0,68.91,68.94,8372.0,63.4141,63.4877,63.4049,63.4325,8372.0
2018-01-16 12:40:00,68.95,68.96,68.89,68.94,17311.0,63.4417,63.4509,63.3865,63.4325,17311.0
2018-01-16 12:45:00,68.93,68.93,68.89,68.9,12700.0,63.4233,63.4233,63.3865,63.3957,12700.0
2018-01-16 12:50:00,68.91,68.91,68.8,68.83,14308.0,63.4049,63.4049,63.3037,63.3313,14308.0
2018-01-16 12:55:00,68.83,68.84,68.77,68.78,10545.0,63.3313,63.3405,63.2761,63.2853,10545.0
2018-01-16 13:00:00,68.78,68.83,68.74,68.77,50673.0,63.2853,63.3313,63.2485,63.2761,50673.0
2018-01-16 13:05:00,68.78,68.8,68.72,68.77,18914.0,63.2853,63.3037,63.2301,63.2761,18914.0
2018-01-16 13:10:00,68.77,68.81,68.73,68.8,9625.0,63.2761,63.3129,63.2393,63.3037,9625.0
2018-01-16 13:15:00,68.8,68.81,68.76,68.78,16282.0,63.3037,63.3129,63.2669,63.2853,16282.0
2018-01-16 13:20:00,68.78,68.79,68.72,68.74,17569.0,63.2853,63.2945,63.2301,63.2485,17569.0
2018-01-16 13:25:00,68.73,68.83,68.72,68.83,21739.0,63.2393,63.3313,63.2301,63.3313,21739.0
2018-01-16 13:30:00,68.83,68.89,68.83,68.85,16001.0,63.3313,63.3865,63.3313,63.3497,16001.0
2018-01-16 13:35:00,68.85,68.87,68.8,68.85,38457.0,63.3497,63.3681,63.3037,63.3497,38457.0
2018-01-16 13:40:00,68.85,68.86,68.81,68.82,13977.0,63.3497,63.3589,63.3129,63.3221,13977.0
2018-01-16 13:45:00,68.83,68.85,68.79,68.81,35018.0,63.3313,63.3497,63.2945,63.3129,35018.0
2018-01-16 13:50:00,68.81,68.82,68.64,68.66,58096.0,63.3129,63.3221,63.1565,63.1749,58096.0
2018-01-16 13:55:00,68.64,68.74,68.59,68.74,39096.0,63.1565,63.2485,63.1105,63.2485,39096.0
2018-01-16 14:00:00,68.73,68.75,68.67,68.69,29650.0,63.2393,63.2577,63.1841,63.2025,29650.0
2018-01-16 14:05:00,68.68,68.8,68.68,68.75,39146.0,63.1933,63.3037,63.1933,63.2577,39146.0
2018-01-16 14:10:00,68.74,68.79,68.71,68.77,53282.0,63.2485,63.2945,63.2209,63.2761,53282.0
2018-01-16 14:15:00,68.75,68.76,68.65,68.7,42552.0,63.2577,63.2669,63.1657,63.2117,42552.0
2018-01-16 14:20:00,68.69,68.72,68.62,68.64,25050.0,63.2025,63.2301,63.1381,63.1565,25050.0
2018-01-16 14:25:00,68.63,68.68,68.56,68.58,30085.0,63.1473,63.1933,63.0829,63.1013,30085.0
2018-01-16 14:30:00,68.59,68.61,68.45,68.48,58717.0,63.1105,63.1289,62.9816,63.0092,58717.0
2018-01-16 14:35:00,68.48,68.53,68.44,68.48,28768.0,63.0092,63.0552,62.9724,63.0092,28768.0
2018-01-16 14:40:00,68.44,68.51,68.35,68.35,39005.0,62.9724,63.0368,62.8896,62.8896,39005.0
2018-01-16 14:45:00,68.35,68.42,68.25,68.29,53259.0,62.8896,62.954,62.7976,62.8344,53259.0
2018-01-16 14:50:00,68.29,68.37,68.26,68.28,99435.0,62.8344,62.908,62.8068,62.8252,99435.0
2018-01-16 14:55:00,68.29,68.29,68.21,68.25,32217.0,62.8344,62.8344,62.7608,62.7976,32217.0
2018-01-16 15:00:00,68.25,68.41,68.24,68.41,23117.0,62.7976,62.9448,62.7884,62.9448,23117.0
2018-01-16 15:05:00,68.41,68.53,68.37,68.53,26021.0,62.9448,63.0552,62.908,63.0552,26021.0
2018-01-16 15:10:00,68.53,68.54,68.47,68.51,42241.0,63.0552,63.0644,63.0,63.0368,42241.0
2018-01-16 15:15:00,68.51,68.53,68.43,68.47,32899.0,63.0368,63.0552,62.9632,63.0,32899.0
2018-01-16 15:20:00,68.47,68.55,68.47,68.53,51413.0,63.0,63.0737,63.0,63.0552,51413.0
2018-01-16 15:25:00,68.54,68.66,68.5,68.65,35116.0,63.0644,63.1749,63.0276,63.1657,35116.0
2018-01-16 15:30:00,68.63,68.66,68.57,68.62,47227.0,63.1473,63.1749,63.0921,63.1381,47227.0
2018-01-16 15:35:00,68.62,68.67,68.53,68.56,42595.0,63.1381,63.1841,63.0552,63.0829,42595.0
2018-01-16 15:40:00,68.56,68.65,68.53,68.59,59614.0,63.0829,63.1657,63.0552,63.1105,59614.0
2018-01-16 15:45:00,68.59,68.6,68.51,68.58,50642.0,63.1105,63.1197,63.0368,63.1013,50642.0
2018-01-16 15:50:00,68.59,68.61,68.51,68.52,77604.0,63.1105,63.1289,63.0368,63.046,77604.0
2018-01-16 15:55:00,68.52,68.58,68.49,68.55,234740.0,63.046,63.1013,63.0184,63.0737,234740.0
2018-01-17 09:30:00,68.46,68.73,68.44,68.51,81810.0,62.9908,63.2393,62.9724,63.0368,81810.0
2018-01-17 09:35:00,68.5,68.79,68.49,68.69,41510.0,63.0276,63.2945,63.0184,63.2025,41510.0
2018-01-17 09:40:00,68.69,69.06,68.68,69.05,67283.0,63.2025,63.5429,63.1933,63.5337,67283.0
2018-01-17 09:45:00,69.03,69.13,68.94,69.08,35232.0,63.5153,63.6073,63.4325,63.5613,35232.0
2018-01-17 09:50:00,69.11,69.13,69.04,69.04,24020.0,63.5889,63.6073,63.5245,63.5245,24020.0
2018-01-17 09:55:00,69.05,69.07,68.89,68.9,26522.0,63.5337,63.5521,63.3865,63.3957,26522.0
2018-01-17 10:00:00,68.88,69.0,68.88,68.97,48425.0,63.3773,63.4877,63.3773,63.4601,48425.0
2018-01-17 10:05:00,68.98,68.99,68.89,68.9,87460.0,63.4693,63.4785,63.3865,63.3957,87460.0
2018-01-17 10:10:00,68.9,68.97,68.89,68.92,24981.0,63.3957,63.4601,63.3865,63.4141,24981.0
2018-01-17 10:15:00,68.91,68.98,68.83,68.95,58246.0,63.4049,63.4693,63.3313,63.4417,58246.0
2018-01-17 10:20:00,68.95,68.97,68.86,68.9,23054.0,63.4417,63.4601,63.3589,63.3957,23054.0
2018-01-17 10:25:00,68.9,68.94,68.8,68.82,57899.0,63.3957,63.4325,63.3037,63.3221,57899.0
2018-01-17 10:30:00,68.83,68.84,68.73,68.74,36234.0,63.3313,63.3405,63.2393,63.2485,36234.0
2018-01-17 10:35:00,68.74,68.8,68.71,68.76,20442.0,63.2485,63.3037,63.2209,63.2669,20442.0
2018-01-17 10:40:00,68.75,68.77,68.68,68.71,23394.0,63.2577,63.2761,63.1933,63.2209,23394.0
2018-01-17 10:45:00,68.72,68.85,68.72,68.84,26105.0,63.2301,63.3497,63.2301,63.3405,26105.0
2018-01-17 10:50:00,68.83,68.85,68.79,68.8,17606.0,63.3313,63.3497,63.2945,63.3037,17606.0
2018-01-17 10:55:00,68.8,68.91,68.77,68.89,20773.0,63.3037,63.4049,63.2761,63.3865,20773.0
2018-01-17 11:00:00,68.87,68.91,68.84,68.9,17705.0,63.3681,63.4049,63.3405,63.3957,17705.0
2018-01-17 11:05:00,68.91,69.04,68.9,69.04,26002.0,63.4049,63.5245,63.3957,63.5245,26002.0
2018-01-17 11:10:00,69.05,69.07,68.99,68.99,16754.0,63.5337,63.5521,63.4785,63.4785,16754.0
2018-01-17 11:15:00,68.99,69.03,68.97,69.01,7616.0,63.4785,63.5153,63.4601,63.4969,7616.0
2018-01-17 11:20:00,69.04,69.05,68.98,69.02,38599.0,63.5245,63.5337,63.4693,63.5061,38599.0
2018-01-17 11:25:00,69.03,69.08,68.98,69.03,28523.0,63.5153,63.5613,63.4693,63.5153,28523.0
2018-01-17 11:30:00,69.04,69.1,68.95,69.1,50380.0,63.5245,63.5797,63.4417,63.5797,50380.0
2018-01-17 11:35:00,69.11,69.15,69.03,69.1,30391.0,63.5889,63.6257,63.5153,63.5797,30391.0
2018-01-17 11:40:00,69.1,69.12,69.04,69.06,12428.0,63.5797,63.5981,63.5245,63.5429,12428.0
2018-01-17 11:45:00,69.06,69.11,69.05,69.08,57898.0,63.5429,63.5889,63.5337,63.5613,57898.0
2018-01-17 11:50:00,69.08,69.11,69.02,69.1,15721.0,63.5613,63.5889,63.5061,63.5797,15721.0
2018-01-17 11:55:00,69.11,69.19,69.11,69.11,16328.0,63.5889,63.6625,63.5889,63.5889,16328.0
2018-01-17 12:00:00,69.11,69.16,69.11,69.14,14913.0,63.5889,63.6349,63.5889,63.6165,14913.0
2018-01-17 12:05:00,69.15,69.18,69.09,69.09,15896.0,63.6257,63.6533,63.5705,63.5705,15896.0
2018-01-17 12:10:00,69.1,69.13,69.04,69.13,11957.0,63.5797,63.6073,63.5245,63.6073,11957.0
2018-01-17 12:15:00,69.12,69.14,69.1,69.12,15789.0,63.5981,63.6165,63.5797,63.5981,15789.0
2018-01-17 12:20:00,69.13,69.15,69.08,69.11,17660.0,63.6073,63.6257,63.5613,63.5889,17660.0
2018-01-17 12:25:00,69.11,69.13,69.1,69.12,12937.0,63.5889,63.6073,63.5797,63.5981,12937.0
2018-01-17 12:30:00,69.12,69.17,69.12,69.13,11230.0,63.5981,63.6441,63.5981,63.6073,11230.0
2018-01-17 12:35:00,69.14,69.2,69.12,69.2,16575.0,63.6165,63.6717,63.5981,63.6717,16575.0
2018-01-17 12:40:00,69.2,69.21,69.15,69.18,16233.0,63.6717,63.6809,63.6257,63.6533,16233.0
2018-01-17 12:45:00,69.18,69.23,69.17,69.19,21254.0,63.6533,63.6993,63.6441,63.6625,21254.0
2018-01-17 12:50:00,69.2,69.28,69.2,69.25,20120.0,63.6717,63.7453,63.6717,63.7177,20120.0
2018-01-17 12:55:00,69.26,69.29,69.24,69.28,15620.0,63.7269,63.7545,63.7085,63.7453,15620.0
2018-01-17 13:00:00,69.29,69.38,69.29,69.3,21137.0,63.7545,63.8373,63.7545,63.7637,21137.0
2018-01-17 13:05:00,69.32,69.4,69.3,69.39,22332.0,63.7821,63.8557,63.7637,63.8465,22332.0
2018-01-17 13:10:00,69.38,69.39,69.34,69.34,21761.0,63.8373,63.8465,63.8005,63.8005,21761.0
2018-01-17 13:15:00,69.34,69.39,69.32,69.35,26979.0,63.8005,63.8465,63.7821,63.8097,26979.0
2018-01-17 13:20:00,69.36,69.44,69.36,69.43,20516.0,63.8189,63.8925,63.8189,63.8833,20516.0
2018-01-17 13:25:00,69.43,69.45,69.38,69.39,17485.0,63.8833,63.9018,63.8373,63.8465,17485.0
2018-01-17 13:30:00,69.39,69.39,69.33,69.33,11381.0,63.8465,63.8465,63.7913,63.7913,11381.0
2018-01-17 13:35:00,69.34,69.37,69.3,69.36,22323.0,63.8005,63.8281,63.7637,63.8189,22323.0
2018-01-17 13:40:00,69.36,69.39,69.33,69.36,22749.0,63.8189,63.8465,63.7913,63.8189,22749.0
2018-01-17 13:45:00,69.35,69.41,69.34,69.37,48852.0,63.8097,63.8649,63.8005,63.8281,48852.0
2018-01-17 13:50:00,69.37,69.38,69.3,69.37,26131.0,63.8281,63.8373,63.7637,63.8281,26131.0
2018-01-17 13:55:00,69.39,69.51,69.39,69.51,29197.0,63.8465,63.957,63.8465,63.957,29197.0
2018-01-17 14:00:00,69.5,69.56,69.45,69.55,49220.0,63.9478,64.003,63.9018,63.9938,49220.0
2018-01-17 14:05:00,69.55,69.59,69.45,69.47,26796.0,63.9938,64.0306,63.9018,63.9202,26796.0
2018-01-17 14:10:00,69.47,69.49,69.41,69.43,22107.0,63.9202,63.9386,63.8649,63.8833,22107.0
2018-01-17 14:15:00,69.42,69.49,69.39,69.43,21279.0,63.8741,63.9386,63.8465,63.8833,21279.0
2018-01-17 14:20:00,69.44,69.5,69.43,69.43,21616.0,63.8925,63.9478,63.8833,63.8833,21616.0
2018-01-17 14:25:00,69.43,69.49,69.38,69.4,17283.0,63.8833,63.9386,63.8373,63.8557,17283.0
2018-01-17 14:30:00,69.42,69.44,69.4,69.42,12080.0,63.8741,63.8925,63.8557,63.8741,12080.0
2018-01-17 14:35:00,69.43,69.46,69.4,69.41,19637.0,63.8833,63.911,63.8557,63.8649,19637.0
2018-01-17 14:40:00,69.42,69.47,69.41,69.46,17170.0,63.8741,63.9202,63.8649,63.911,17170.0
2018-01-17 14:45:00,69.46,69.52,69.45,69.52,31342.0,63.911,63.9662,63.9018,63.9662,31342.0
2018-01-17 14:50:00,69.53,69.55,69.46,69.47,40736.0,63.9754,63.9938,63.911,63.9202,40736.0
2018-01-17 14:55:00,69.45,69.52,69.45,69.52,21826.0,63.9018,63.9662,63.9018,63.9662,21826.0
2018-01-17 15:00:00,69.52,69.6,69.51,69.57,56356.0,63.9662,64.0398,63.957,64.0122,56356.0
2018-01-17 15:05:00,69.56,69.57,69.54,69.55,20986.0,64.003,64.0122,63.9846,63.9938,20986.0
2018-01-17 15:10:00,69.53,69.54,69.42,69.43,31758.0,63.9754,63.9846,63.8741,63.8833,31758.0
2018-01-17 15:15:00,69.44,69.47,69.44,69.44,20512.0,63.8925,63.9202,63.8925,63.8925,20512.0
2018-01-17 15:20:00,69.44,69.46,69.41,69.42,25993.0,63.8925,63.911,63.8649,63.8741,25993.0
2018-01-17 15:25:00,69.42,69.47,69.42,69.44,27562.0,63.8741,63.9202,63.8741,63.8925,27562.0
2018-01-17 15:30:00,69.45,69.48,69.43,69.47,39553.0,63.9018,63.9294,63.8833,63.9202,39553.0
2018-01-17 15:35:00,69.47,69.52,69.44,69.5,49295.0,63.9202,63.9662,63.8925,63.9478,49295.0
2018-01-17 15:40:00,69.5,69.58,69.49,69.58,43087.0,63.9478,64.0214,63.9386,64.0214,43087.0
2018-01-17 15:45:00,69.58,69.59,69.55,69.58,148081.0,64.0214,64.0306,63.9938,64.0214,148081.0
2018-01-17 15:50:00,69.59,69.6,69.52,69.54,104847.0,64.0306,64.0398,63.9662,63.9846,104847.0
2018-01-17 15:55:00,69.53,69.54,69.42,69.46,258593.0,63.9754,63.9846,63.8741,63.911,258593.0
2018-01-18 09:30:00,69.53,69.64,69.41,69.51,44367.0,63.9754,64.0766,63.8649,63.957,44367.0
2018-01-18 09:35:00,69.51,69.59,69.42,69.56,20519.0,63.957,64.0306,63.8741,64.003,20519.0
2018-01-18 09:40:00,69.56,69.6,69.48,69.48,102267.0,64.003,64.0398,63.9294,63.9294,102267.0
2018-01-18 09:45:00,69.5,69.51,69.35,69.42,44113.0,63.9478,63.957,63.8097,63.8741,44113.0
2018-01-18 09:50:00,69.42,69.53,69.38,69.51,31108.0,63.8741,63.9754,63.8373,63.957,31108.0
2018-01-18 09:55:00,69.53,69.53,69.46,69.52,18160.0,63.9754,63.9754,63.911,63.9662,18160.0
2018-01-18 10:00:00,69.51,69.52,69.36,69.37,9317.0,63.957,63.9662,63.8189,63.8281,9317.0
2018-01-18 10:05:00,69.37,69.47,69.35,69.41,31773.0,63.8281,63.9202,63.8097,63.8649,31773.0
2018-01-18 10:10:00,69.39,69.4,69.32,69.37,16765.0,63.8465,63.8557,63.7821,63.8281,16765.0
2018-01-18 10:15:00,69.34,69.37,69.31,69.36,27113.0,63.8005,63.8281,63.7729,63.8189,27113.0
2018-01-18 10:20:00,69.36,69.37,69.22,69.24,28648.0,63.8189,63.8281,63.6901,63.7085,28648.0
2018-01-18 10:25:00,69.23,69.31,69.2,69.29,23298.0,63.6993,63.7729,63.6717,63.7545,23298.0
2018-01-18 10:30:00,69.31,69.35,69.29,69.33,8461.0,63.7729,63.8097,63.7545,63.7913,8461.0
2018-01-18 10:35:00,69.34,69.34,69.17,69.19,78794.0,63.8005,63.8005,63.6441,63.6625,78794.0
2018-01-18 10:40:00,69.2,69.29,69.19,69.23,13449.0,63.6717,63.7545,63.6625,63.6993,13449.0
2018-01-18 10:45:00,69.23,69.26,69.18,69.2,36597.0,63.6993,63.7269,63.6533,63.6717,36597.0
2018-01-18 10:50:00,69.18,69.21,69.12,69.17,44514.0,63.6533,63.6809,63.5981,63.6441,44514.0
2018-01-18 10:55:00,69.16,69.17,69.09,69.13,40984.0,63.6349,63.6441,63.5705,63.6073,40984.0
2018-01-18 11:00:00,69.1,69.15,69.07,69.09,27373.0,63.5797,63.6257,63.5521,63.5705,27373.0
2018-01-18 11:05:00,69.09,69.11,69.03,69.06,33114.0,63.5705,63.5889,63.5153,63.5429,33114.0
2018-01-18 11:10:00,69.06,69.1,69.02,69.09,37913.0,63.5429,63.5797,63.5061,63.5705,37913.0
2018-01-18 11:15:00,69.11,69.14,69.07,69.11,38841.0,63.5889,63.6165,63.5521,63.5889,38841.0
2018-01-18 11:20:00,69.13,69.13,68.96,68.99,34562.0,63.6073,63.6073,63.4509,63.4785,34562.0
2018-01-18 11:25:00,69.02,69.04,68.99,69.01,12741.0,63.5061,63.5245,63.4785,63.4969,12741.0
2018-01-18 11:30:00,69.02,69.1,68.97,69.09,23660.0,63.5061,63.5797,63.4601,63.5705,23660.0
2018-01-18 11:35:00,69.09,69.12,68.99,69.02,21881.0,63.5705,63.5981,63.4785,63.5061,21881.0
2018-01-18 11:40:00,69.01,69.04,68.92,68.93,31373.0,63.4969,63.5245,63.4141,63.4233,31373.0
2018-01-18 11:45:00,68.93,68.95,68.89,68.95,16176.0,63.4233,63.4417,63.3865,63.4417,16176.0
2018-01-18 11:50:00,68.94,68.98,68.9,68.98,14607.0,63.4325,63.4693,63.3957,63.4693,14607.0
2018-01-18 11:55:00,68.96,68.97,68.93,68.94,10174.0,63.4509,63.4601,63.4233,63.4325,10174.0
2018-01-18 12:00:00,68.94,68.98,68.91,68.96,16429.0,63.4325,63.4693,63.4049,63.4509,16429.0
2018-01-18 12:05:00,68.96,68.96,68.92,68.92,7855.0,63.4509,63.4509,63.4141,63.4141,7855.0
2018-01-18 12:10:00,68.92,68.93,68.87,68.89,14591.0,63.4141,63.4233,63.3681,63.3865,14591.0
2018-01-18 12:15:00,68.88,68.89,68.85,68.89,12325.0,63.3773,63.3865,63.3497,63.3865,12325.0
2018-01-18 12:20:00,68.89,68.99,68.89,68.95,27695.0,63.3865,63.4785,63.3865,63.4417,27695.0
2018-01-18 12:25:00,68.95,69.02,68.94,69.01,11945.0,63.4417,63.5061,63.4325,63.4969,11945.0
2018-01-18 12:30:00,69.02,69.06,69.0,69.03,13927.0,63.5061,63.5429,63.4877,63.5153,13927.0
2018-01-18 12:35:00,69.04,69.11,69.04,69.09,31353.0,63.5245,63.5889,63.5245,63.5705,31353.0
2018-01-18 12:40:00,69.09,69.11,69.05,69.08,12952.0,63.5705,63.5889,63.5337,63.5613,12952.0
2018-01-18 12:45:00,69.07,69.09,69.05,69.05,9779.0,63.5521,63.5705,63.5337,63.5337,9779.0
2018-01-18 12:50:00,69.06,69.07,69.0,69.02,11788.0,63.5429,63.5521,63.4877,63.5061,11788.0
2018-01-18 12:55:00,69.02,69.04,69.02,69.03,6611.0,63.5061,63.5245,63.5061,63.5153,6611.0
2018-01-18 13:00:00,69.04,69.05,68.99,69.04,12853.0,63.5245,63.5337,63.4785,63.5245,12853.0
2018-01-18 13:05:00,69.05,69.11,69.05,69.09,10601.0,63.5337,63.5889,63.5337,63.5705,10601.0
2018-01-18 13:10:00,69.1,69.12,69.08,69.1,14001.0,63.5797,63.5981,63.5613,63.5797,14001.0
2018-01-18 13:15:00,69.1,69.12,69.08,69.11,12817.0,63.5797,63.5981,63.5613,63.5889,12817.0
2018-01-18 13:20:00,69.11,69.14,69.1,69.12,9288.0,63.5889,63.6165,63.5797,63.5981,9288.0
2018-01-18 13:25:00,69.12,69.15,69.03,69.08,33811.0,63.5981,63.6257,63.5153,63.5613,33811.0
2018-01-18 13:30:00,69.06,69.15,69.03,69.12,35857.0,63.5429,63.6257,63.5153,63.5981,35857.0
2018-01-18 13:35:00,69.11,69.19,69.11,69.19,25294.0,63.5889,63.6625,63.5889,63.6625,25294.0
2018-01-18 13:40:00,69.19,69.26,69.16,69.17,12906.0,63.6625,63.7269,63.6349,63.6441,12906.0
2018-01-18 13:45:00,69.16,69.2,69.16,69.18,11023.0,63.6349,63.6717,63.6349,63.6533,11023.0
2018-01-18 13:50:00,69.19,69.25,69.17,69.23,20317.0,63.6625,63.7177,63.6441,63.6993,20317.0
2018-01-18 13:55:00,69.23,69.26,69.2,69.24,11020.0,63.6993,63.7269,63.6717,63.7085,11020.0
2018-01-18 14:00:00,69.24,69.26,69.16,69.18,54163.0,63.7085,63.7269,63.6349,63.6533,54163.0
2018-01-18 14:05:00,69.18,69.25,69.17,69.23,24352.0,63.6533,63.7177,63.6441,63.6993,24352.0
2018-01-18 14:10:00,69.25,69.26,69.22,69.23,10136.0,63.7177,63.7269,63.6901,63.6993,10136.0
2018-01-18 14:15:00,69.25,69.28,69.22,69.25,28801.0,63.7177,63.7453,63.6901,63.7177,28801.0
2018-01-18 14:20:00,69.24,69.26,69.22,69.25,20278.0,63.7085,63.7269,63.6901,63.7177,20278.0
2018-01-18 14:25:00,69.25,69.29,69.25,69.29,9000.0,63.7177,63.7545,63.7177,63.7545,9000.0
2018-01-18 14:30:00,69.28,69.33,69.28,69.32,20186.0,63.7453,63.7913,63.7453,63.7821,20186.0
2018-01-18 14:35:00,69.32,69.36,69.29,69.3,15469.0,63.7821,63.8189,63.7545,63.7637,15469.0
2018-01-18 14:40:00,69.3,69.3,69.21,69.22,16139.0,63.7637,63.7637,63.6809,63.6901,16139.0
2018-01-18 14:45:00,69.21,69.22,69.19,69.2,19628.0,63.6809,63.6901,63.6625,63.6717,19628.0
2018-01-18 14:50:00,69.2,69.26,69.18,69.24,12669.0,63.6717,63.7269,63.6533,63.7085,12669.0
2018-01-18 14:55:00,69.25,69.26,69.22,69.22,8541.0,63.7177,63.7269,63.6901,63.6901,8541.0
2018-01-18 15:00:00,69.22,69.22,69.19,69.2,14447.0,63.6901,63.6901,63.6625,63.6717,14447.0
2018-01-18 15:05:00,69.19,69.21,69.16,69.17,22114.0,63.6625,63.6809,63.6349,63.6441,22114.0
2018-01-18 15:10:00,69.18,69.19,69.14,69.17,23580.0,63.6533,63.6625,63.6165,63.6441,23580.0
2018-01-18 15:15:00,69.18,69.23,69.17,69.21,22696.0,63.6533,63.6993,63.6441,63.6809,22696.0
2018-01-18 15:20:00,69.21,69.22,69.1,69.11,20138.0,63.6809,63.6901,63.5797,63.5889,20138.0
2018-01-18 15:25:00,69.11,69.11,69.03,69.03,18701.0,63.5889,63.5889,63.5153,63.5153,18701.0
2018-01-18 15:30:00,69.04,69.05,68.93,68.98,34011.0,63.5245,63.5337,63.4233,63.4693,34011.0
2018-01-18 15:35:00,68.99,69.05,68.96,69.05,20077.0,63.4785,63.5337,63.4509,63.5337,20077.0
2018-01-18 15:40:00,69.05,69.06,69.01,69.02,26623.0,63.5337,63.5429,63.4969,63.5061,26623.0
2018-01-18 15:45:00,69.01,69.05,68.96,69.05,38179.0,63.4969,63.5337,63.4509,63.5337,38179.0
2018-01-18 15:50:00,69.05,69.05,69.0,69.0,59340.0,63.5337,63.5337,63.4877,63.4877,59340.0
2018-01-18 15:55:00,68.99,69.11,68.98,69.04,170373.0,63.4785,63.5889,63.4693,63.5245,170373.0
2018-01-19 09:30:00,69.33,69.46,69.22,69.39,227361.0,63.7913,63.911,63.6901,63.8465,227361.0
2018-01-19 09:35:00,69.39,69.47,69.23,69.31,20740.0,63.8465,63.9202,63.6993,63.7729,20740.0
2018-01-19 09:40:00,69.31,69.38,69.28,69.31,20921.0,63.7729,63.8373,63.7453,63.7729,20921.0
2018-01-19 09:45:00,69.31,69.4,69.3,69.38,19776.0,63.7729,63.8557,63.7637,63.8373,19776.0
2018-01-19 09:50:00,69.38,69.39,69.29,69.33,24711.0,63.8373,63.8465,63.7545,63.7913,24711.0
2018-01-19 09:55:00,69.33,69.48,69.22,69.48,43932.0,63.7913,63.9294,63.6901,63.9294,43932.0
2018-01-19 10:00:00,69.49,69.49,69.33,69.38,43375.0,63.9386,63.9386,63.7913,63.8373,43375.0
2018-01-19 10:05:00,69.38,69.45,69.32,69.45,19243.0,63.8373,63.9018,63.7821,63.9018,19243.0
2018-01-19 10:10:00,69.46,69.49,69.4,69.47,15630.0,63.911,63.9386,63.8557,63.9202,15630.0
2018-01-19 10:15:00,69.46,69.46,69.39,69.44,21773.0,63.911,63.911,63.8465,63.8925,21773.0
2018-01-19 10:20:00,69.46,69.46,69.33,69.38,24800.0,63.911,63.911,63.7913,63.8373,24800.0
2018-01-19 10:25:00,69.39,69.48,69.37,69.48,36095.0,63.8465,63.9294,63.8281,63.9294,36095.0
2018-01-19 10:30:00,69.49,69.51,69.43,69.46,23734.0,63.9386,63.957,63.8833,63.911,23734.0
2018-01-19 10:35:00,69.45,69.51,69.4,69.49,21511.0,63.9018,63.957,63.8557,63.9386,21511.0
2018-01-19 10:40:00,69.5,69.51,69.45,69.47,24330.0,63.9478,63.957,63.9018,63.9202,24330.0
2018-01-19 10:45:00,69.47,69.52,69.38,69.38,39104.0,63.9202,63.9662,63.8373,63.8373,39104.0
2018-01-19 10:50:00,69.4,69.4,69.28,69.33,74891.0,63.8557,63.8557,63.7453,63.7913,74891.0
2018-01-19 10:55:00,69.33,69.36,69.29,69.32,25107.0,63.7913,63.8189,63.7545,63.7821,25107.0
2018-01-19 11:00:00,69.33,69.37,69.28,69.3,33059.0,63.7913,63.8281,63.7453,63.7637,33059.0
2018-01-19 11:05:00,69.31,69.31,69.2,69.26,38784.0,63.7729,63.7729,63.6717,63.7269,38784.0
2018-01-19 11:10:00,69.27,69.3,69.25,69.28,14927.0,63.7361,63.7637,63.7177,63.7453,14927.0
2018-01-19 11:15:00,69.28,69.28,69.21,69.25,15964.0,63.7453,63.7453,63.6809,63.7177,15964.0
2018-01-19 11:20:00,69.26,69.28,69.22,69.22,30293.0,63.7269,63.7453,63.6901,63.6901,30293.0
2018-01-19 11:25:00,69.21,69.28,69.2,69.27,10913.0,63.6809,63.7453,63.6717,63.7361,10913.0
2018-01-19 11:30:00,69.26,69.28,69.17,69.18,15437.0,63.7269,63.7453,63.6441,63.6533,15437.0
2018-01-19 11:35:00,69.2,69.24,69.11,69.13,16616.0,63.6717,63.7085,63.5889,63.6073,16616.0
2018-01-19 11:40:00,69.13,69.14,69.11,69.12,17864.0,63.6073,63.6165,63.5889,63.5981,17864.0
2018-01-19 11:45:00,69.11,69.14,69.03,69.04,14130.0,63.5889,63.6165,63.5153,63.5245,14130.0
2018-01-19 11:50:00,69.05,69.06,68.99,69.06,13849.0,63.5337,63.5429,63.4785,63.5429,13849.0
2018-01-19 11:55:00,69.04,69.04,68.93,68.94,19765.0,63.5245,63.5245,63.4233,63.4325,19765.0
2018-01-19 12:00:00,68.95,69.02,68.93,68.95,24698.0,63.4417,63.5061,63.4233,63.4417,24698.0
2018-01-19 12:05:00,68.95,69.11,68.95,69.07,11042.0,63.4417,63.5889,63.4417,63.5521,11042.0
2018-01-19 12:10:00,69.08,69.1,69.04,69.07,7790.0,63.5613,63.5797,63.5245,63.5521,7790.0
2018-01-19 12:15:00,69.07,69.13,69.05,69.07,15545.0,63.5521,63.6073,63.5337,63.5521,15545.0
2018-01-19 12:20:00,69.07,69.07,69.03,69.04,5052.0,63.5521,63.5521,63.5153,63.5245,5052.0
2018-01-19 12:25:00,69.03,69.06,69.0,69.06,18775.0,63.5153,63.5429,63.4877,63.5429,18775.0
2018-01-19 12:30:00,69.06,69.07,69.01,69.01,9023.0,63.5429,63.5521,63.4969,63.4969,9023.0
2018-01-19 12:35:00,69.03,69.06,69.01,69.03,17478.0,63.5153,63.5429,63.4969,63.5153,17478.0
2018-01-19 12:40:00,69.04,69.07,68.97,69.04,33921.0,63.5245,63.5521,63.4601,63.5245,33921.0
2018-01-19 12:45:00,69.06,69.06,68.99,69.01,9256.0,63.5429,63.5429,63.4785,63.4969,9256.0
2018-01-19 12:50:00,69.03,69.04,68.95,68.98,21493.0,63.5153,63.5245,63.4417,63.4693,21493.0
2018-01-19 12:55:00,68.97,68.97,68.92,68.95,24216.0,63.4601,63.4601,63.4141,63.4417,24216.0
2018-01-19 13:00:00,68.96,69.0,68.96,68.99,9730.0,63.4509,63.4877,63.4509,63.4785,9730.0
2018-01-19 13:05:00,68.98,68.98,68.88,68.92,27288.0,63.4693,63.4693,63.3773,63.4141,27288.0
2018-01-19 13:10:00,68.94,68.97,68.9,68.97,20325.0,63.4325,63.4601,63.3957,63.4601,20325.0
2018-01-19 13:15:00,68.97,68.99,68.95,68.98,9955.0,63.4601,63.4785,63.4417,63.4693,9955.0
2018-01-19 13:20:00,68.96,68.98,68.95,68.95,14189.0,63.4509,63.4693,63.4417,63.4417,14189.0
2018-01-19 13:25:00,68.95,68.96,68.9,68.93,16148.0,63.4417,63.4509,63.3957,63.4233,16148.0
2018-01-19 13:30:00,68.93,68.95,68.87,68.89,15826.0,63.4233,63.4417,63.3681,63.3865,15826.0
2018-01-19 13:35:00,68.89,68.9,68.82,68.83,30711.0,63.3865,63.3957,63.3221,63.3313,30711.0
2018-01-19 13:40:00,68.83,68.85,68.78,68.84,25156.0,63.3313,63.3497,63.2853,63.3405,25156.0
2018-01-19 13:45:00,68.84,68.86,68.76,68.76,20343.0,63.3405,63.3589,63.2669,63.2669,20343.0
2018-01-19 13:50:00,68.76,68.8,68.73,68.79,20792.0,63.2669,63.3037,63.2393,63.2945,20792.0
2018-01-19 13:55:00,68.79,68.79,68.67,68.7,39618.0,63.2945,63.2945,63.1841,63.2117,39618.0
2018-01-19 14:00:00,68.7,68.76,68.69,68.72,27054.0,63.2117,63.2669,63.2025,63.2301,27054.0
2018-01-19 14:05:00,68.73,68.8,68.72,68.77,23727.0,63.2393,63.3037,63.2301,63.2761,23727.0
2018-01-19 14:10:00,68.78,68.78,68.66,68.72,27421.0,63.2853,63.2853,63.1749,63.2301,27421.0
2018-01-19 14:15:00,68.73,68.73,68.67,68.72,28039.0,63.2393,63.2393,63.1841,63.2301,28039.0
2018-01-19 14:20:00,68.72,68.73,68.54,68.6,62469.0,63.2301,63.2393,63.0644,63.1197,62469.0
2018-01-19 14:25:00,68.61,68.62,68.58,68.61,13622.0,63.1289,63.1381,63.1013,63.1289,13622.0
2018-01-19 14:30:00,68.61,68.72,68.6,68.71,15545.0,63.1289,63.2301,63.1197,63.2209,15545.0
2018-01-19 14:35:00,68.72,68.75,68.7,68.72,24780.0,63.2301,63.2577,63.2117,63.2301,24780.0
2018-01-19 14:40:00,68.73,68.76,68.72,68.76,7089.0,63.2393,63.2669,63.2301,63.2669,7089.0
2018-01-19 14:45:00,68.76,68.76,68.7,68.73,21917.0,63.2669,63.2669,63.2117,63.2393,21917.0
2018-01-19 14:50:00,68.73,68.74,68.68,68.71,23931.0,63.2393,63.2485,63.1933,63.2209,23931.0
2018-01-19 14:55:00,68.71,68.81,68.7,68.76,25768.0,63.2209,63.3129,63.2117,63.2669,25768.0
2018-01-19 15:00:00,68.76,68.76,68.71,68.72,15810.0,63.2669,63.2669,63.2209,63.2301,15810.0
2018-01-19 15:05:00,68.72,68.72,68.68,68.7,22476.0,63.2301,63.2301,63.1933,63.2117,22476.0
2018-01-19 15:10:00,68.7,68.72,68.67,68.67,24424.0,63.2117,63.2301,63.1841,63.1841,24424.0
2018-01-19 15:15:00,68.67,68.69,68.65,68.67,40389.0,63.1841,63.2025,63.1657,63.1841,40389.0
2018-01-19 15:20:00,68.67,68.7,68.66,68.67,35713.0,63.1841,63.2117,63.1749,63.1841,35713.0
2018-01-19 15:25:00,68.67,68.67,68.61,68.65,46529.0,63.1841,63.1841,63.1289,63.1657,46529.0
2018-01-19 15:30:00,68.65,68.69,68.59,68.65,82231.0,63.1657,63.2025,63.1105,63.1657,82231.0
2018-01-19 15:35:00,68.66,68.66,68.61,68.61,40334.0,63.1749,63.1749,63.1289,63.1289,40334.0
2018-01-19 15:40:00,68.61,68.64,68.59,68.63,47263.0,63.1289,63.1565,63.1105,63.1473,47263.0
2018-01-19 15:45:00,68.63,68.63,68.51,68.54,95706.0,63.1473,63.1473,63.0368,63.0644,95706.0
2018-01-19 15:50:00,68.55,68.56,68.39,68.4,170658.0,63.0737,63.0829,62.9264,62.9356,170658.0
2018-01-19 15:55:00,68.4,68.59,68.33,68.55,480825.0,62.9356,63.1105,62.8712,63.0737,480825.0
2018-01-22 09:30:00,68.59,68.67,68.38,68.38,164609.0,63.1105,63.1841,62.9172,62.9172,164609.0
2018-01-22 09:35:00,68.38,68.5,68.23,68.26,56409.0,62.9172,63.0276,62.7792,62.8068,56409.0
2018-01-22 09:40:00,68.26,68.32,68.22,68.31,57330.0,62.8068,62.862,62.77,62.8528,57330.0
2018-01-22 09:45:00,68.3,68.31,68.06,68.06,54777.0,62.8436,62.8528,62.6228,62.6228,54777.0
2018-01-22 09:50:00,68.08,68.39,68.05,68.36,68279.0,62.6412,62.9264,62.6136,62.8988,68279.0
2018-01-22 09:55:00,68.36,68.48,68.35,68.44,58780.0,62.8988,63.0092,62.8896,62.9724,58780.0
2018-01-22 10:00:00,68.45,68.5,68.43,68.49,28462.0,62.9816,63.0276,62.9632,63.0184,28462.0
2018-01-22 10:05:00,68.5,68.55,68.42,68.52,35470.0,63.0276,63.0737,62.954,63.046,35470.0
2018-01-22 10:10:00,68.51,68.62,68.51,68.61,36806.0,63.0368,63.1381,63.0368,63.1289,36806.0
2018-01-22 10:15:00,68.62,68.75,68.61,68.72,37376.0,63.1381,63.2577,63.1289,63.2301,37376.0
2018-01-22 10:20:00,68.72,68.74,68.65,68.65,26015.0,63.2301,63.2485,63.1657,63.1657,26015.0
2018-01-22 10:25:00,68.63,68.67,68.61,68.63,53703.0,63.1473,63.1841,63.1289,63.1473,53703.0
2018-01-22 10:30:00,68.65,68.65,68.55,68.55,19725.0,63.1657,63.1657,63.0737,63.0737,19725.0
2018-01-22 10:35:00,68.56,68.6,68.55,68.57,21302.0,63.0829,63.1197,63.0737,63.0921,21302.0
2018-01-22 10:40:00,68.58,68.58,68.53,68.56,23508.0,63.1013,63.1013,63.0552,63.0829,23508.0
2018-01-22 10:45:00,68.58,68.63,68.58,68.63,21344.0,63.1013,63.1473,63.1013,63.1473,21344.0
2018-01-22 10:50:00,68.63,68.64,68.52,68.52,21302.0,63.1473,63.1565,63.046,63.046,21302.0
2018-01-22 10:55:00,68.53,68.53,68.46,68.48,26957.0,63.0552,63.0552,62.9908,63.0092,26957.0
2018-01-22 11:00:00,68.47,68.6,68.46,68.54,29701.0,63.0,63.1197,62.9908,63.0644,29701.0
2018-01-22 11:05:00,68.54,68.58,68.51,68.51,22618.0,63.0644,63.1013,63.0368,63.0368,22618.0
2018-01-22 11:10:00,68.51,68.51,68.36,68.41,47468.0,63.0368,63.0368,62.8988,62.9448,47468.0
2018-01-22 11:15:00,68.42,68.43,68.33,68.37,51242.0,62.954,62.9632,62.8712,62.908,51242.0
2018-01-22 11:20:00,68.38,68.48,68.37,68.42,65157.0,62.9172,63.0092,62.908,62.954,65157.0
2018-01-22 11:25:00,68.43,68.43,68.31,68.31,35800.0,62.9632,62.9632,62.8528,62.8528,35800.0
2018-01-22 11:30:00,68.32,68.35,68.24,68.3,41652.0,62.862,62.8896,62.7884,62.8436,41652.0
2018-01-22 11:35:00,68.26,68.32,68.26,68.27,37915.0,62.8068,62.862,62.8068,62.816,37915.0
2018-01-22 11:40:00,68.26,68.29,68.24,68.27,16144.0,62.8068,62.8344,62.7884,62.816,16144.0
2018-01-22 11:45:00,68.27,68.32,68.22,68.26,30700.0,62.816,62.862,62.77,62.8068,30700.0
2018-01-22 11:50:00,68.27,68.27,68.2,68.2,19133.0,62.816,62.816,62.7516,62.7516,19133.0
2018-01-22 11:55:00,68.19,68.24,68.18,68.22,7847.0,62.7424,62.7884,62.7332,62.77,7847.0
2018-01-22 12:00:00,68.23,68.33,68.21,68.24,25463.0,62.7792,62.8712,62.7608,62.7884,25463.0
2018-01-22 12:05:00,68.27,68.31,68.23,68.23,11959.0,62.816,62.8528,62.7792,62.7792,11959.0
2018-01-22 12:10:00,68.22,68.26,68.22,68.22,11153.0,62.77,62.8068,62.77,62.77,11153.0
2018-01-22 12:15:00,68.25,68.29,68.23,68.23,14253.0,62.7976,62.8344,62.7792,62.7792,14253.0
2018-01-22 12:20:00,68.23,68.28,68.23,68.27,11056.0,62.7792,62.8252,62.7792,62.816,11056.0
2018-01-22 12:25:00,68.26,68.38,68.23,68.38,72451.0,62.8068,62.9172,62.7792,62.9172,72451.0
2018-01-22 12:30:00,68.38,68.45,68.37,68.43,24332.0,62.9172,62.9816,62.908,62.9632,24332.0
2018-01-22 12:35:00,68.42,68.42,68.33,68.34,44616.0,62.954,62.954,62.8712,62.8804,44616.0
2018-01-22 12:40:00,68.36,68.42,68.33,68.34,14896.0,62.8988,62.954,62.8712,62.8804,14896.0
2018-01-22 12:45:00,68.36,68.42,68.34,68.36,38789.0,62.8988,62.954,62.8804,62.8988,38789.0
2018-01-22 12:50:00,68.35,68.38,68.31,68.31,48339.0,62.8896,62.9172,62.8528,62.8528,48339.0
2018-01-22 12:55:00,68.31,68.33,68.21,68.21,26425.0,62.8528,62.8712,62.7608,62.7608,26425.0
2018-01-22 13:00:00,68.21,68.29,68.2,68.29,12076.0,62.7608,62.8344,62.7516,62.8344,12076.0
2018-01-22 13:05:00,68.3,68.33,68.27,68.33,13055.0,62.8436,62.8712,62.816,62.8712,13055.0
2018-01-22 13:10:00,68.32,68.35,68.31,68.35,8396.0,62.862,62.8896,62.8528,62.8896,8396.0
2018-01-22 13:15:00,68.36,68.39,68.32,68.34,10516.0,62.8988,62.9264,62.862,62.8804,10516.0
2018-01-22 13:20:00,68.35,68.41,68.32,68.4,12434.0,62.8896,62.9448,62.862,62.9356,12434.0
2018-01-22 13:25:00,68.38,68.44,68.38,68.44,19371.0,62.9172,62.9724,62.9172,62.9724,19371.0
2018-01-22 13:30:00,68.43,68.48,68.43,68.47,12259.0,62.9632,63.0092,62.9632,63.0,12259.0
2018-01-22 13:35:00,68.48,68.48,68.4,68.4,27707.0,63.0092,63.0092,62.9356,62.9356,27707.0
2018-01-22 13:40:00,68.39,68.44,68.36,68.44,12929.0,62.9264,62.9724,62.8988,62.9724,12929.0
2018-01-22 13:45:00,68.45,68.46,68.39,68.45,128778.0,62.9816,62.9908,62.9264,62.9816,128778.0
2018-01-22 13:50:00,68.47,68.48,68.38,68.41,28911.0,63.0,63.0092,62.9172,62.9448,28911.0
2018-01-22 13:55:00,68.41,68.43,68.37,68.38,9812.0,62.9448,62.9632,62.908,62.9172,9812.0
2018-01-22 14:00:00,68.37,68.39,68.34,68.36,23817.0,62.908,62.9264,62.8804,62.8988,23817.0
2018-01-22 14:05:00,68.35,68.36,68.28,68.29,22324.0,62.8896,62.8988,62.8252,62.8344,22324.0
2018-01-22 14:10:00,68.29,68.29,68.23,68.23,17495.0,62.8344,62.8344,62.7792,62.7792,17495.0
2018-01-22 14:15:00,68.23,68.25,68.18,68.19,37836.0,62.7792,62.7976,62.7332,62.7424,37836.0
2018-01-22 14:20:00,68.2,68.29,68.2,68.22,36502.0,62.7516,62.8344,62.7516,62.77,36502.0
2018-01-22 14:25:00,68.22,68.26,68.2,68.21,32629.0,62.77,62.8068,62.7516,62.7608,32629.0
2018-01-22 14:30:00,68.22,68.31,68.21,68.23,27550.0,62.77,62.8528,62.7608,62.7792,27550.0
2018-01-22 14:35:00,68.22,68.24,68.19,68.24,49658.0,62.77,62.7884,62.7424,62.7884,49658.0
2018-01-22 14:40:00,68.23,68.31,68.23,68.3,16860.0,62.7792,62.8528,62.7792,62.8436,16860.0
2018-01-22 14:45:00,68.3,68.31,68.28,68.3,14842.0,62.8436,62.8528,62.8252,62.8436,14842.0
2018-01-22 14:50:00,68.29,68.34,68.27,68.33,19442.0,62.8344,62.8804,62.816,62.8712,19442.0
2018-01-22 14:55:00,68.33,68.34,68.29,68.29,15088.0,62.8712,62.8804,62.8344,62.8344,15088.0
2018-01-22 15:00:00,68.29,68.38,68.28,68.37,18643.0,62.8344,62.9172,62.8252,62.908,18643.0
2018-01-22 15:05:00,68.36,68.47,68.32,68.47,37592.0,62.8988,63.0,62.862,63.0,37592.0
2018-01-22 15:10:00,68.46,68.47,68.4,68.42,101155.0,62.9908,63.0,62.9356,62.954,101155.0
2018-01-22 15:15:00,68.41,68.5,68.39,68.5,97928.0,62.9448,63.0276,62.9264,63.0276,97928.0
2018-01-22 15:20:00,68.49,68.6,68.48,68.59,34659.0,63.0184,63.1197,63.0092,63.1105,34659.0
2018-01-22 15:25:00,68.59,68.69,68.59,68.69,46236.0,63.1105,63.2025,63.1105,63.2025,46236.0
2018-01-22 15:30:00,68.69,68.69,68.54,68.55,41810.0,63.2025,63.2025,63.0644,63.0737,41810.0
2018-01-22 15:35:00,68.55,68.59,68.5,68.58,44734.0,63.0737,63.1105,63.0276,63.1013,44734.0
2018-01-22 15:40:00,68.58,68.62,68.55,68.61,39466.0,63.1013,63.1381,63.0737,63.1289,39466.0
2018-01-22 15:45:00,68.61,68.73,68.61,68.72,88879.0,63.1289,63.2393,63.1289,63.2301,88879.0
2018-01-22 15:50:00,68.73,68.74,68.66,68.69,95063.0,63.2393,63.2485,63.1749,63.2025,95063.0
2018-01-22 15:55:00,68.69,68.9,68.67,68.86,354207.0,63.2025,63.3957,63.1841,63.3589,354207.0
2018-01-23 09:30:00,68.73,68.79,68.54,68.56,56503.0,63.2393,63.2945,63.0644,63.0829,56503.0
2018-01-23 09:35:00,68.57,68.79,68.55,68.78,49066.0,63.0921,63.2945,63.0737,63.2853,49066.0
2018-01-23 09:40:00,68.78,68.82,68.74,68.82,49629.0,63.2853,63.3221,63.2485,63.3221,49629.0
2018-01-23 09:45:00,68.82,69.09,68.8,69.08,81298.0,63.3221,63.5705,63.3037,63.5613,81298.0
2018-01-23 09:50:00,69.08,69.18,68.98,69.16,79748.0,63.5613,63.6533,63.4693,63.6349,79748.0
2018-01-23 09:55:00,69.17,69.26,69.1,69.22,106983.0,63.6441,63.7269,63.5797,63.6901,106983.0
2018-01-23 10:00:00,69.23,69.23,69.15,69.17,46591.0,63.6993,63.6993,63.6257,63.6441,46591.0
2018-01-23 10:05:00,69.18,69.31,69.14,69.29,65743.0,63.6533,63.7729,63.6165,63.7545,65743.0
2018-01-23 10:10:00,69.3,69.31,69.22,69.26,20170.0,63.7637,63.7729,63.6901,63.7269,20170.0
2018-01-23 10:15:00,69.25,69.26,69.16,69.16,29038.0,63.7177,63.7269,63.6349,63.6349,29038.0
2018-01-23 10:20:00,69.16,69.16,69.06,69.09,76287.0,63.6349,63.6349,63.5429,63.5705,76287.0
2018-01-23 10:25:00,69.09,69.15,69.02,69.15,46582.0,63.5705,63.6257,63.5061,63.6257,46582.0
2018-01-23 10:30:00,69.15,69.16,69.05,69.11,17619.0,63.6257,63.6349,63.5337,63.5889,17619.0
2018-01-23 10:35:00,69.13,69.26,69.12,69.24,42155.0,63.6073,63.7269,63.5981,63.7085,42155.0
2018-01-23 10:40:00,69.23,69.23,69.09,69.09,23142.0,63.6993,63.6993,63.5705,63.5705,23142.0
2018-01-23 10:45:00,69.09,69.13,69.03,69.09,22639.0,63.5705,63.6073,63.5153,63.5705,22639.0
2018-01-23 10:50:00,69.09,69.11,69.02,69.03,21993.0,63.5705,63.5889,63.5061,63.5153,21993.0
2018-01-23 10:55:00,69.03,69.13,69.02,69.1,33453.0,63.5153,63.6073,63.5061,63.5797,33453.0
2018-01-23 11:00:00,69.1,69.15,69.09,69.1,19550.0,63.5797,63.6257,63.5705,63.5797,19550.0
2018-01-23 11:05:00,69.11,69.14,69.09,69.11,29527.0,63.5889,63.6165,63.5705,63.5889,29527.0
2018-01-23 11:10:00,69.1,69.15,69.1,69.14,19007.0,63.5797,63.6257,63.5797,63.6165,19007.0
2018-01-23 11:15:00,69.15,69.46,69.1,69.46,122603.0,63.6257,63.911,63.5797,63.911,122603.0
2018-01-23 11:20:00,69.47,69.58,69.45,69.5,63166.0,63.9202,64.0214,63.9018,63.9478,63166.0
2018-01-23 11:25:00,69.5,69.5,69.36,69.39,56743.0,63.9478,63.9478,63.8189,63.8465,56743.0
2018-01-23 11:30:00,69.4,69.4,69.3,69.35,26121.0,63.8557,63.8557,63.7637,63.8097,26121.0
2018-01-23 11:35:00,69.34,69.34,69.27,69.27,33207.0,63.8005,63.8005,63.7361,63.7361,33207.0
2018-01-23 11:40:00,69.28,69.29,69.17,69.27,24221.0,63.7453,63.7545,63.6441,63.7361,24221.0
2018-01-23 11:45:00,69.26,69.32,69.26,69.31,36998.0,63.7269,63.7821,63.7269,63.7729,36998.0
2018-01-23 11:50:00,69.3,69.34,69.27,69.33,26134.0,63.7637,63.8005,63.7361,63.7913,26134.0
2018-01-23 11:55:00,69.33,69.34,69.31,69.34,11677.0,63.7913,63.8005,63.7729,63.8005,11677.0
2018-01-23 12:00:00,69.34,69.36,69.31,69.34,13091.0,63.8005,63.8189,63.7729,63.8005,13091.0
2018-01-23 12:05:00,69.33,69.35,69.32,69.33,20780.0,63.7913,63.8097,63.7821,63.7913,20780.0
2018-01-23 12:10:00,69.33,69.39,69.33,69.38,21535.0,63.7913,63.8465,63.7913,63.8373,21535.0
2018-01-23 12:15:00,69.38,69.39,69.35,69.36,17292.0,63.8373,63.8465,63.8097,63.8189,17292.0
2018-01-23 12:20:00,69.36,69.44,69.35,69.43,17833.0,63.8189,63.8925,63.8097,63.8833,17833.0
2018-01-23 12:25:00,69.43,69.45,69.41,69.43,21747.0,63.8833,63.9018,63.8649,63.8833,21747.0
2018-01-23 12:30:00,69.43,69.43,69.4,69.43,41027.0,63.8833,63.8833,63.8557,63.8833,41027.0
2018-01-23 12:35:00,69.43,69.44,69.29,69.29,21378.0,63.8833,63.8925,63.7545,63.7545,21378.0
2018-01-23 12:40:00,69.29,69.29,69.14,69.18,26476.0,63.7545,63.7545,63.6165,63.6533,26476.0
2018-01-23 12:45:00,69.17,69.18,69.08,69.1,16958.0,63.6441,63.6533,63.5613,63.5797,16958.0
2018-01-23 12:50:00,69.09,69.18,69.07,69.17,20971.0,63.5705,63.6533,63.5521,63.6441,20971.0
2018-01-23 12:55:00,69.18,69.24,69.18,69.22,25880.0,63.6533,63.7085,63.6533,63.6901,25880.0
2018-01-23 13:00:00,69.22,69.24,69.18,69.19,15745.0,63.6901,63.7085,63.6533,63.6625,15745.0
2018-01-23 13:05:00,69.19,69.23,69.19,69.2,18169.0,63.6625,63.6993,63.6625,63.6717,18169.0
2018-01-23 13:10:00,69.2,69.21,69.13,69.16,20220.0,63.6717,63.6809,63.6073,63.6349,20220.0
2018-01-23 13:15:00,69.17,69.26,69.16,69.18,134705.0,63.6441,63.7269,63.6349,63.6533,134705.0
2018-01-23 13:20:00,69.2,69.2,69.12,69.12,49446.0,63.6717,63.6717,63.5981,63.5981,49446.0
2018-01-23 13:25:00,69.13,69.15,69.07,69.09,33183.0,63.6073,63.6257,63.5521,63.5705,33183.0
2018-01-23 13:30:00,69.09,69.1,69.01,69.03,19013.0,63.5705,63.5797,63.4969,63.5153,19013.0
2018-01-23 13:35:00,69.02,69.02,68.97,69.02,26788.0,63.5061,63.5061,63.4601,63.5061,26788.0
2018-01-23 13:40:00,69.02,69.09,69.02,69.09,11868.0,63.5061,63.5705,63.5061,63.5705,11868.0
2018-01-23 13:45:00,69.07,69.1,69.03,69.04,14869.0,63.5521,63.5797,63.5153,63.5245,14869.0
2018-01-23 13:50:00,69.04,69.09,69.03,69.08,14767.0,63.5245,63.5705,63.5153,63.5613,14767.0
2018-01-23 13:55:00,69.08,69.09,69.04,69.06,11410.0,63.5613,63.5705,63.5245,63.5429,11410.0
2018-01-23 14:00:00,69.06,69.06,68.98,69.0,30030.0,63.5429,63.5429,63.4693,63.4877,30030.0
2018-01-23 14:05:00,69.0,69.01,68.98,68.98,19276.0,63.4877,63.4969,63.4693,63.4693,19276.0
2018-01-23 14:10:00,68.99,69.01,68.97,69.0,25275.0,63.4785,63.4969,63.4601,63.4877,25275.0
2018-01-23 14:15:00,68.99,69.0,68.87,68.87,80732.0,63.4785,63.4877,63.3681,63.3681,80732.0
2018-01-23 14:20:00,68.89,68.92,68.82,68.82,42021.0,63.3865,63.4141,63.3221,63.3221,42021.0
2018-01-23 14:25:00,68.82,68.83,68.78,68.81,42501.0,63.3221,63.3313,63.2853,63.3129,42501.0
2018-01-23 14:30:00,68.82,68.92,68.81,68.88,36170.0,63.3221,63.4141,63.3129,63.3773,36170.0
2018-01-23 14:35:00,68.88,68.89,68.75,68.75,22525.0,63.3773,63.3865,63.2577,63.2577,22525.0
2018-01-23 14:40:00,68.75,68.86,68.75,68.86,46389.0,63.2577,63.3589,63.2577,63.3589,46389.0
2018-01-23 14:45:00,68.85,68.86,68.8,68.8,32910.0,63.3497,63.3589,63.3037,63.3037,32910.0
2018-01-23 14:50:00,68.8,68.82,68.74,68.74,88703.0,63.3037,63.3221,63.2485,63.2485,88703.0
2018-01-23 14:55:00,68.75,68.78,68.68,68.73,56565.0,63.2577,63.2853,63.1933,63.2393,56565.0
2018-01-23 15:00:00,68.73,68.75,68.63,68.66,60733.0,63.2393,63.2577,63.1473,63.1749,60733.0
2018-01-23 15:05:00,68.67,68.67,68.6,68.61,57643.0,63.1841,63.1841,63.1197,63.1289,57643.0
2018-01-23 15:10:00,68.61,68.62,68.51,68.51,34475.0,63.1289,63.1381,63.0368,63.0368,34475.0
2018-01-23 15:15:00,68.52,68.55,68.47,68.54,53544.0,63.046,63.0737,63.0,63.0644,53544.0
2018-01-23 15:20:00,68.55,68.59,68.53,68.53,58723.0,63.0737,63.1105,63.0552,63.0552,58723.0
2018-01-23 15:25:00,68.54,68.55,68.47,68.47,70230.0,63.0644,63.0737,63.0,63.0,70230.0
2018-01-23 15:30:00,68.46,68.64,68.46,68.61,62873.0,62.9908,63.1565,62.9908,63.1289,62873.0
2018-01-23 15:35:00,68.61,68.61,68.48,68.5,80293.0,63.1289,63.1289,63.0092,63.0276,80293.0
2018-01-23 15:40:00,68.5,68.54,68.43,68.49,109600.0,63.0276,63.0644,62.9632,63.0184,109600.0
2018-01-23 15:45:00,68.5,68.61,68.48,68.5,100267.0,63.0276,63.1289,63.0092,63.0276,100267.0
2018-01-23 15:50:00,68.5,68.56,68.45,68.56,129483.0,63.0276,63.0829,62.9816,63.0829,129483.0
2018-01-23 15:55:00,68.56,68.59,68.48,68.53,290003.0,63.0829,63.1105,63.0092,63.0552,290003.0
2018-01-24 09:30:00,69.38,69.43,68.9,69.36,136236.0,63.8373,63.8833,63.3957,63.8189,136236.0
2018-01-24 09:35:00,69.33,69.85,69.3,69.68,143468.0,63.7913,64.2698,63.7637,64.1134,143468.0
2018-01-24 09:40:00,69.7,69.84,69.6,69.64,34398.0,64.1318,64.2606,64.0398,64.0766,34398.0
2018-01-24 09:45:00,69.6,69.87,69.6,69.85,113282.0,64.0398,64.2882,64.0398,64.2698,113282.0
2018-01-24 09:50:00,69.84,69.96,69.74,69.77,52460.0,64.2606,64.371,64.1686,64.1962,52460.0
2018-01-24 09:55:00,69.77,69.93,69.75,69.92,41376.0,64.1962,64.3434,64.1778,64.3342,41376.0
2018-01-24 10:00:00,69.89,69.96,69.83,69.95,87666.0,64.3066,64.371,64.2514,64.3618,87666.0
2018-01-24 10:05:00,69.94,70.3,69.93,70.3,162611.0,64.3526,64.6838,64.3434,64.6838,162611.0
2018-01-24 10:10:00,70.27,70.6,70.26,70.56,147341.0,64.6562,64.9599,64.647,64.9231,147341.0
2018-01-24 10:15:00,70.56,70.67,70.4,70.46,93028.0,64.9231,65.0243,64.7759,64.8311,93028.0
2018-01-24 10:20:00,70.42,70.72,70.4,70.6,95195.0,64.7943,65.0703,64.7759,64.9599,95195.0
2018-01-24 10:25:00,70.59,70.98,70.57,70.75,75865.0,64.9507,65.3095,64.9323,65.0979,75865.0
2018-01-24 10:30:00,70.78,70.82,70.69,70.74,64531.0,65.1255,65.1623,65.0427,65.0887,64531.0
2018-01-24 10:35:00,70.75,70.75,70.47,70.49,68584.0,65.0979,65.0979,64.8403,64.8587,68584.0
2018-01-24 10:40:00,70.5,70.63,70.45,70.6,54256.0,64.8679,64.9875,64.8219,64.9599,54256.0
2018-01-24 10:45:00,70.58,70.84,70.53,70.79,75682.0,64.9415,65.1807,64.8955,65.1347,75682.0
2018-01-24 10:50:00,70.79,70.98,70.77,70.88,89203.0,65.1347,65.3095,65.1163,65.2175,89203.0
2018-01-24 10:55:00,70.88,70.88,70.66,70.76,91392.0,65.2175,65.2175,65.0151,65.1071,91392.0
2018-01-24 11:00:00,70.76,70.85,70.57,70.62,56960.0,65.1071,65.1899,64.9323,64.9783,56960.0
2018-01-24 11:05:00,70.62,70.7,70.41,70.49,72686.0,64.9783,65.0519,64.7851,64.8587,72686.0
2018-01-24 11:10:00,70.49,70.55,70.41,70.47,83792.0,64.8587,64.9139,64.7851,64.8403,83792.0
2018-01-24 11:15:00,70.45,70.48,70.33,70.42,74031.0,64.8219,64.8495,64.7114,64.7943,74031.0
2018-01-24 11:20:00,70.41,70.46,70.38,70.44,29322.0,64.7851,64.8311,64.7575,64.8127,29322.0
2018-01-24 11:25:00,70.43,70.67,70.42,70.65,65589.0,64.8035,65.0243,64.7943,65.0059,65589.0
2018-01-24 11:30:00,70.66,70.8,70.54,70.56,98110.0,65.0151,65.1439,64.9047,64.9231,98110.0
2018-01-24 11:35:00,70.54,70.56,70.36,70.4,35251.0,64.9047,64.9231,64.7391,64.7759,35251.0
2018-01-24 11:40:00,70.39,70.45,70.36,70.45,13498.0,64.7667,64.8219,64.7391,64.8219,13498.0
2018-01-24 11:45:00,70.43,70.58,70.38,70.51,42654.0,64.8035,64.9415,64.7575,64.8771,42654.0
2018-01-24 11:50:00,70.53,70.57,70.44,70.55,30194.0,64.8955,64.9323,64.8127,64.9139,30194.0
2018-01-24 11:55:00,70.53,70.54,70.49,70.53,15207.0,64.8955,64.9047,64.8587,64.8955,15207.0
2018-01-24 12:00:00,70.51,70.54,70.48,70.51,16193.0,64.8771,64.9047,64.8495,64.8771,16193.0
2018-01-24 12:05:00,70.5,70.6,70.49,70.51,43861.0,64.8679,64.9599,64.8587,64.8771,43861.0
2018-01-24 12:10:00,70.52,70.54,70.47,70.53,18162.0,64.8863,64.9047,64.8403,64.8955,18162.0
2018-01-24 12:15:00,70.52,70.6,70.52,70.6,36520.0,64.8863,64.9599,64.8863,64.9599,36520.0
2018-01-24 12:20:00,70.6,70.61,70.49,70.53,23371.0,64.9599,64.9691,64.8587,64.8955,23371.0
2018-01-24 12:25:00,70.51,70.62,70.51,70.58,60401.0,64.8771,64.9783,64.8771,64.9415,60401.0
2018-01-24 12:30:00,70.61,70.62,70.39,70.43,62524.0,64.9691,64.9783,64.7667,64.8035,62524.0
2018-01-24 12:35:00,70.42,70.46,70.26,70.29,52956.0,64.7943,64.8311,64.647,64.6746,52956.0
2018-01-24 12:40:00,70.28,70.32,70.2,70.23,27146.0,64.6654,64.7022,64.5918,64.6194,27146.0
2018-01-24 12:45:00,70.23,70.47,70.22,70.46,44304.0,64.6194,64.8403,64.6102,64.8311,44304.0
2018-01-24 12:50:00,70.42,70.44,70.33,70.34,38552.0,64.7943,64.8127,64.7114,64.7207,38552.0
2018-01-24 12:55:00,70.33,70.43,70.26,70.31,23148.0,64.7114,64.8035,64.647,64.693,23148.0
2018-01-24 13:00:00,70.31,70.44,70.3,70.33,17515.0,64.693,64.8127,64.6838,64.7114,17515.0
2018-01-24 13:05:00,70.32,70.33,70.22,70.24,19002.0,64.7022,64.7114,64.6102,64.6286,19002.0
2018-01-24 13:10:00,70.25,70.25,69.94,70.04,49851.0,64.6378,64.6378,64.3526,64.4446,49851.0
2018-01-24 13:15:00,70.02,70.04,69.83,70.04,44592.0,64.4262,64.4446,64.2514,64.4446,44592.0
2018-01-24 13:20:00,70.02,70.12,69.97,69.97,25096.0,64.4262,64.5182,64.3802,64.3802,25096.0
2018-01-24 13:25:00,69.98,70.23,69.96,70.19,49439.0,64.3894,64.6194,64.371,64.5826,49439.0
2018-01-24 13:30:00,70.19,70.22,69.97,70.18,37551.0,64.5826,64.6102,64.3802,64.5734,37551.0
2018-01-24 13:35:00,70.15,70.27,70.05,70.12,33578.0,64.5458,64.6562,64.4538,64.5182,33578.0
2018-01-24 13:40:00,70.12,70.21,70.02,70.14,32721.0,64.5182,64.601,64.4262,64.5366,32721.0
2018-01-24 13:45:00,70.14,70.26,70.06,70.11,14650.0,64.5366,64.647,64.463,64.509,14650.0
2018-01-24 13:50:00,70.11,70.17,70.02,70.08,49222.0,64.509,64.5642,64.4262,64.4814,49222.0
2018-01-24 13:55:00,70.1,70.23,70.03,70.21,23441.0,64.4998,64.6194,64.4354,64.601,23441.0
2018-01-24 14:00:00,70.22,70.26,70.08,70.2,17490.0,64.6102,64.647,64.4814,64.5918,17490.0
2018-01-24 14:05:00,70.23,70.52,70.22,70.48,56085.0,64.6194,64.8863,64.6102,64.8495,56085.0
2018-01-24 14:10:00,70.5,70.54,70.46,70.5,31347.0,64.8679,64.9047,64.8311,64.8679,31347.0
2018-01-24 14:15:00,70.49,70.65,70.36,70.65,50945.0,64.8587,65.0059,64.7391,65.0059,50945.0
2018-01-24 14:20:00,70.64,70.81,70.62,70.8,58228.0,64.9967,65.1531,64.9783,65.1439,58228.0
2018-01-24 14:25:00,70.79,70.92,70.78,70.81,64566.0,65.1347,65.2543,65.1255,65.1531,64566.0
2018-01-24 14:30:00,70.81,70.88,70.67,70.87,97921.0,65.1531,65.2175,65.0243,65.2083,97921.0
2018-01-24 14:35:00,70.86,70.9,70.8,70.9,73615.0,65.1991,65.2359,65.1439,65.2359,73615.0
2018-01-24 14:40:00,70.9,71.06,70.88,71.06,123997.0,65.2359,65.3831,65.2175,65.3831,123997.0
2018-01-24 14:45:00,71.06,71.12,71.03,71.11,109961.0,65.3831,65.4383,65.3555,65.4291,109961.0
2018-01-24 14:50:00,71.12,71.13,70.97,71.12,89433.0,65.4383,65.4475,65.3003,65.4383,89433.0
2018-01-24 14:55:00,71.11,71.24,71.1,71.21,76819.0,65.4291,65.5488,65.4199,65.5211,76819.0
2018-01-24 15:00:00,71.21,71.23,71.07,71.07,62304.0,65.5211,65.5395,65.3923,65.3923,62304.0
2018-01-24 15:05:00,71.08,71.12,70.92,71.02,64251.0,65.4015,65.4383,65.2543,65.3463,64251.0
2018-01-24 15:10:00,71.03,71.28,71.03,71.26,81041.0,65.3555,65.5856,65.3555,65.5672,81041.0
2018-01-24 15:15:00,71.23,71.33,71.19,71.28,57488.0,65.5395,65.6316,65.5027,65.5856,57488.0
2018-01-24 15:20:00,71.3,71.46,71.24,71.44,233387.0,65.604,65.7512,65.5488,65.7328,233387.0
2018-01-24 15:25:00,71.44,71.49,71.41,71.44,104527.0,65.7328,65.7788,65.7052,65.7328,104527.0
2018-01-24 15:30:00,71.44,71.46,71.23,71.23,103278.0,65.7328,65.7512,65.5395,65.5395,103278.0
2018-01-24 15:35:00,71.23,71.26,71.1,71.22,92468.0,65.5395,65.5672,65.4199,65.5303,92468.0
2018-01-24 15:40:00,71.22,71.29,71.11,71.16,88329.0,65.5303,65.5948,65.4291,65.4751,88329.0
2018-01-24 15:45:00,71.13,71.29,71.12,71.19,95200.0,65.4475,65.5948,65.4383,65.5027,95200.0
2018-01-24 15:50:00,71.19,71.21,71.12,71.13,124227.0,65.5027,65.5211,65.4383,65.4475,124227.0
2018-01-24 15:55:00,71.13,71.21,71.1,71.18,234245.0,65.4475,65.5211,65.4199,65.4935,234245.0
2018-01-25 09:30:00,71.17,71.33,71.02,71.25,67032.0,65.4843,65.6316,65.3463,65.558,67032.0
2018-01-25 09:35:00,71.29,71.29,71.02,71.02,39073.0,65.5948,65.5948,65.3463,65.3463,39073.0
2018-01-25 09:40:00,71.01,71.08,70.63,70.71,55366.0,65.3371,65.4015,64.9875,65.0611,55366.0
2018-01-25 09:45:00,70.73,70.75,70.49,70.49,44284.0,65.0795,65.0979,64.8587,64.8587,44284.0
2018-01-25 09:50:00,70.49,70.69,70.39,70.63,35858.0,64.8587,65.0427,64.7667,64.9875,35858.0
2018-01-25 09:55:00,70.65,70.65,70.48,70.48,24455.0,65.0059,65.0059,64.8495,64.8495,24455.0
2018-01-25 10:00:00,70.47,70.7,70.38,70.57,49844.0,64.8403,65.0519,64.7575,64.9323,49844.0
2018-01-25 10:05:00,70.56,70.67,70.56,70.59,24365.0,64.9231,65.0243,64.9231,64.9507,24365.0
2018-01-25 10:10:00,70.61,70.72,70.51,70.72,32004.0,64.9691,65.0703,64.8771,65.0703,32004.0
2018-01-25 10:15:00,70.73,70.82,70.62,70.69,24660.0,65.0795,65.1623,64.9783,65.0427,24660.0
2018-01-25 10:20:00,70.69,70.92,70.67,70.92,27927.0,65.0427,65.2543,65.0243,65.2543,27927.0
2018-01-25 10:25:00,70.91,70.97,70.88,70.96,45442.0,65.2451,65.3003,65.2175,65.2911,45442.0
2018-01-25 10:30:00,70.95,71.03,70.92,71.01,68885.0,65.2819,65.3555,65.2543,65.3371,68885.0
2018-01-25 10:35:00,71.02,71.12,70.98,71.05,51812.0,65.3463,65.4383,65.3095,65.3739,51812.0
2018-01-25 10:40:00,71.03,71.03,70.89,70.9,21606.0,65.3555,65.3555,65.2267,65.2359,21606.0
2018-01-25 10:45:00,70.9,71.0,70.85,70.87,31511.0,65.2359,65.3279,65.1899,65.2083,31511.0
2018-01-25 10:50:00,70.85,71.06,70.85,70.97,29797.0,65.1899,65.3831,65.1899,65.3003,29797.0
2018-01-25 10:55:00,70.98,71.01,70.86,70.93,19502.0,65.3095,65.3371,65.1991,65.2635,19502.0
2018-01-25 11:00:00,70.91,70.96,70.9,70.92,10872.0,65.2451,65.2911,65.2359,65.2543,10872.0
2018-01-25 11:05:00,70.93,70.98,70.88,70.89,19127.0,65.2635,65.3095,65.2175,65.2267,19127.0
2018-01-25 11:10:00,70.88,70.94,70.76,70.8,24978.0,65.2175,65.2727,65.1071,65.1439,24978.0
2018-01-25 11:15:00,70.8,70.81,70.57,70.57,24569.0,65.1439,65.1531,64.9323,64.9323,24569.0
2018-01-25 11:20:00,70.57,70.64,70.56,70.59,28141.0,64.9323,64.9967,64.9231,64.9507,28141.0
2018-01-25 11:25:00,70.58,70.62,70.51,70.57,19854.0,64.9415,64.9783,64.8771,64.9323,19854.0
2018-01-25 11:30:00,70.56,70.66,70.54,70.57,23746.0,64.9231,65.0151,64.9047,64.9323,23746.0
2018-01-25 11:35:00,70.58,70.68,70.56,70.64,21690.0,64.9415,65.0335,64.9231,64.9967,21690.0
2018-01-25 11:40:00,70.62,70.65,70.6,70.64,38727.0,64.9783,65.0059,64.9599,64.9967,38727.0
2018-01-25 11:45:00,70.64,70.64,70.48,70.51,12727.0,64.9967,64.9967,64.8495,64.8771,12727.0
2018-01-25 11:50:00,70.51,70.52,70.44,70.44,14723.0,64.8771,64.8863,64.8127,64.8127,14723.0
2018-01-25 11:55:00,70.44,70.51,70.44,70.5,11050.0,64.8127,64.8771,64.8127,64.8679,11050.0
2018-01-25 12:00:00,70.49,70.52,70.45,70.45,9506.0,64.8587,64.8863,64.8219,64.8219,9506.0
2018-01-25 12:05:00,70.48,70.53,70.46,70.46,14866.0,64.8495,64.8955,64.8311,64.8311,14866.0
2018-01-25 12:10:00,70.47,70.52,70.46,70.48,31673.0,64.8403,64.8863,64.8311,64.8495,31673.0
2018-01-25 12:15:00,70.48,70.54,70.45,70.54,17508.0,64.8495,64.9047,64.8219,64.9047,17508.0
2018-01-25 12:20:00,70.54,70.56,70.46,70.55,16917.0,64.9047,64.9231,64.8311,64.9139,16917.0
2018-01-25 12:25:00,70.54,70.66,70.54,70.66,21217.0,64.9047,65.0151,64.9047,65.0151,21217.0
2018-01-25 12:30:00,70.66,70.75,70.65,70.74,30260.0,65.0151,65.0979,65.0059,65.0887,30260.0
2018-01-25 12:35:00,70.75,70.79,70.73,70.76,24559.0,65.0979,65.1347,65.0795,65.1071,24559.0
2018-01-25 12:40:00,70.74,70.74,70.61,70.61,19704.0,65.0887,65.0887,64.9691,64.9691,19704.0
2018-01-25 12:45:00,70.6,70.65,70.59,70.62,21004.0,64.9599,65.0059,64.9507,64.9783,21004.0
2018-01-25 12:50:00,70.6,70.6,70.52,70.59,15540.0,64.9599,64.9599,64.8863,64.9507,15540.0
2018-01-25 12:55:00,70.59,70.63,70.57,70.62,15641.0,64.9507,64.9875,64.9323,64.9783,15641.0
2018-01-25 13:00:00,70.61,70.62,70.55,70.56,11922.0,64.9691,64.9783,64.9139,64.9231,11922.0
2018-01-25 13:05:00,70.57,70.63,70.54,70.6,11041.0,64.9323,64.9875,64.9047,64.9599,11041.0
2018-01-25 13:10:00,70.59,70.63,70.58,70.61,17005.0,64.9507,64.9875,64.9415,64.9691,17005.0
2018-01-25 13:15:00,70.61,70.62,70.57,70.6,13963.0,64.9691,64.9783,64.9323,64.9599,13963.0
2018-01-25 13:20:00,70.59,70.64,70.55,70.61,15986.0,64.9507,64.9967,64.9139,64.9691,15986.0
2018-01-25 13:25:00,70.6,70.66,70.58,70.59,15565.0,64.9599,65.0151,64.9415,64.9507,15565.0
2018-01-25 13:30:00,70.58,70.66,70.55,70.63,22529.0,64.9415,65.0151,64.9139,64.9875,22529.0
2018-01-25 13:35:00,70.64,70.68,70.62,70.67,29471.0,64.9967,65.0335,64.9783,65.0243,29471.0
2018-01-25 13:40:00,70.66,70.82,70.66,70.78,36782.0,65.0151,65.1623,65.0151,65.1255,36782.0
2018-01-25 13:45:00,70.76,70.84,70.71,70.82,22054.0,65.1071,65.1807,65.0611,65.1623,22054.0
2018-01-25 13:50:00,70.82,70.85,70.79,70.84,15616.0,65.1623,65.1899,65.1347,65.1807,15616.0
2018-01-25 13:55:00,70.82,70.83,70.74,70.77,14894.0,65.1623,65.1715,65.0887,65.1163,14894.0
2018-01-25 14:00:00,70.79,70.81,70.75,70.76,13570.0,65.1347,65.1531,65.0979,65.1071,13570.0
2018-01-25 14:05:00,70.76,70.8,70.75,70.79,10007.0,65.1071,65.1439,65.0979,65.1347,10007.0
2018-01-25 14:10:00,70.79,70.79,70.67,70.71,17504.0,65.1347,65.1347,65.0243,65.0611,17504.0
2018-01-25 14:15:00,70.7,70.75,70.68,70.74,6215.0,65.0519,65.0979,65.0335,65.0887,6215.0
2018-01-25 14:20:00,70.73,70.75,70.69,70.69,12074.0,65.0795,65.0979,65.0427,65.0427,12074.0
2018-01-25 14:25:00,70.69,70.76,70.67,70.7,10411.0,65.0427,65.1071,65.0243,65.0519,10411.0
2018-01-25 14:30:00,70.71,70.73,70.66,70.67,23591.0,65.0611,65.0795,65.0151,65.0243,23591.0
2018-01-25 14:35:00,70.66,70.72,70.59,70.6,25980.0,65.0151,65.0703,64.9507,64.9599,25980.0
2018-01-25 14:40:00,70.59,70.66,70.59,70.66,11783.0,64.9507,65.0151,64.9507,65.0151,11783.0
2018-01-25 14:45:00,70.64,70.64,70.48,70.58,26017.0,64.9967,64.9967,64.8495,64.9415,26017.0
2018-01-25 14:50:00,70.57,70.58,70.46,70.51,22657.0,64.9323,64.9415,64.8311,64.8771,22657.0
2018-01-25 14:55:00,70.51,70.6,70.5,70.57,43212.0,64.8771,64.9599,64.8679,64.9323,43212.0
2018-01-25 15:00:00,70.57,70.62,70.54,70.62,34410.0,64.9323,64.9783,64.9047,64.9783,34410.0
2018-01-25 15:05:00,70.62,70.64,70.55,70.57,45794.0,64.9783,64.9967,64.9139,64.9323,45794.0
2018-01-25 15:10:00,70.55,70.6,70.54,70.56,43137.0,64.9139,64.9599,64.9047,64.9231,43137.0
2018-01-25 15:15:00,70.56,70.7,70.55,70.65,30883.0,64.9231,65.0519,64.9139,65.0059,30883.0
2018-01-25 15:20:00,70.66,70.73,70.66,70.73,36422.0,65.0151,65.0795,65.0151,65.0795,36422.0
2018-01-25 15:25:00,70.73,70.76,70.68,70.75,59005.0,65.0795,65.1071,65.0335,65.0979,59005.0
2018-01-25 15:30:00,70.75,70.82,70.72,70.76,46388.0,65.0979,65.1623,65.0703,65.1071,46388.0
2018-01-25 15:35:00,70.77,70.77,70.72,70.75,26057.0,65.1163,65.1163,65.0703,65.0979,26057.0
2018-01-25 15:40:00,70.76,70.8,70.75,70.79,38037.0,65.1071,65.1439,65.0979,65.1347,38037.0
2018-01-25 15:45:00,70.78,70.83,70.75,70.78,90987.0,65.1255,65.1715,65.0979,65.1255,90987.0
2018-01-25 15:50:00,70.78,70.83,70.77,70.79,70486.0,65.1255,65.1715,65.1163,65.1347,70486.0
2018-01-25 15:55:00,70.8,70.82,70.75,70.78,109245.0,65.1439,65.1623,65.0979,65.1255,109245.0
2018-01-26 09:30:00,71.01,71.1,70.77,70.84,66687.0,65.3371,65.4199,65.1163,65.1807,66687.0
2018-01-26 09:35:00,70.83,71.05,70.82,70.94,38508.0,65.1715,65.3739,65.1623,65.2727,38508.0
2018-01-26 09:40:00,70.92,71.16,70.91,71.1,27308.0,65.2543,65.4751,65.2451,65.4199,27308.0
2018-01-26 09:45:00,71.09,71.1,70.92,71.06,28248.0,65.4107,65.4199,65.2543,65.3831,28248.0
2018-01-26 09:50:00,71.07,71.14,70.98,71.12,58006.0,65.3923,65.4567,65.3095,65.4383,58006.0
2018-01-26 09:55:00,71.12,71.16,71.05,71.06,36814.0,65.4383,65.4751,65.3739,65.3831,36814.0
2018-01-26 10:00:00,71.07,71.21,71.03,71.06,56199.0,65.3923,65.5211,65.3555,65.3831,56199.0
2018-01-26 10:05:00,71.07,71.19,71.05,71.06,25667.0,65.3923,65.5027,65.3739,65.3831,25667.0
2018-01-26 10:10:00,71.07,71.07,70.95,71.0,20350.0,65.3923,65.3923,65.2819,65.3279,20350.0
2018-01-26 10:15:00,70.99,71.0,70.89,70.96,23736.0,65.3187,65.3279,65.2267,65.2911,23736.0
2018-01-26 10:20:00,70.97,71.06,70.97,71.04,45023.0,65.3003,65.3831,65.3003,65.3647,45023.0
2018-01-26 10:25:00,71.03,71.07,70.97,71.02,21700.0,65.3555,65.3923,65.3003,65.3463,21700.0
2018-01-26 10:30:00,71.03,71.13,71.02,71.09,24240.0,65.3555,65.4475,65.3463,65.4107,24240.0
2018-01-26 10:35:00,71.08,71.2,71.08,71.16,18201.0,65.4015,65.5119,65.4015,65.4751,18201.0
2018-01-26 10:40:00,71.16,71.19,71.09,71.14,81874.0,65.4751,65.5027,65.4107,65.4567,81874.0
2018-01-26 10:45:00,71.13,71.21,71.12,71.15,37636.0,65.4475,65.5211,65.4383,65.4659,37636.0
2018-01-26 10:50:00,71.16,71.17,71.1,71.11,18045.0,65.4751,65.4843,65.4199,65.4291,18045.0
2018-01-26 10:55:00,71.09,71.12,71.05,71.07,20220.0,65.4107,65.4383,65.3739,65.3923,20220.0
2018-01-26 11:00:00,71.08,71.12,71.06,71.07,18817.0,65.4015,65.4383,65.3831,65.3923,18817.0
2018-01-26 11:05:00,71.07,71.08,71.02,71.03,15830.0,65.3923,65.4015,65.3463,65.3555,15830.0
2018-01-26 11:10:00,71.02,71.04,70.96,71.02,29829.0,65.3463,65.3647,65.2911,65.3463,29829.0
2018-01-26 11:15:00,71.03,71.08,70.97,71.08,27862.0,65.3555,65.4015,65.3003,65.4015,27862.0
2018-01-26 11:20:00,71.08,71.09,70.98,71.03,18301.0,65.4015,65.4107,65.3095,65.3555,18301.0
2018-01-26 11:25:00,71.03,71.03,70.94,70.95,30094.0,65.3555,65.3555,65.2727,65.2819,30094.0
2018-01-26 11:30:00,70.97,70.97,70.93,70.94,20000.0,65.3003,65.3003,65.2635,65.2727,20000.0
2018-01-26 11:35:00,70.95,70.96,70.87,70.88,13075.0,65.2819,65.2911,65.2083,65.2175,13075.0
2018-01-26 11:40:00,70.89,70.93,70.87,70.91,21674.0,65.2267,65.2635,65.2083,65.2451,21674.0
2018-01-26 11:45:00,70.91,70.97,70.87,70.87,15025.0,65.2451,65.3003,65.2083,65.2083,15025.0
2018-01-26 11:50:00,70.86,70.86,70.79,70.79,13682.0,65.1991,65.1991,65.1347,65.1347,13682.0
2018-01-26 11:55:00,70.79,70.79,70.71,70.79,32382.0,65.1347,65.1347,65.0611,65.1347,32382.0
2018-01-26 12:00:00,70.78,70.86,70.78,70.83,15023.0,65.1255,65.1991,65.1255,65.1715,15023.0
2018-01-26 12:05:00,70.84,70.92,70.82,70.91,13017.0,65.1807,65.2543,65.1623,65.2451,13017.0
2018-01-26 12:10:00,70.91,70.96,70.89,70.91,14058.0,65.2451,65.2911,65.2267,65.2451,14058.0
2018-01-26 12:15:00,70.9,71.04,70.9,71.0,16390.0,65.2359,65.3647,65.2359,65.3279,16390.0
2018-01-26 12:20:00,71.0,71.03,70.97,71.0,10773.0,65.3279,65.3555,65.3003,65.3279,10773.0
2018-01-26 12:25:00,70.99,71.0,70.95,70.98,13168.0,65.3187,65.3279,65.2819,65.3095,13168.0
2018-01-26 12:30:00,70.99,71.04,70.99,71.02,32342.0,65.3187,65.3647,65.3187,65.3463,32342.0
2018-01-26 12:35:00,71.01,71.03,70.98,71.03,8769.0,65.3371,65.3555,65.3095,65.3555,8769.0
2018-01-26 12:40:00,71.03,71.03,71.01,71.01,7424.0,65.3555,65.3555,65.3371,65.3371,7424.0
2018-01-26 12:45:00,71.03,71.04,71.01,71.03,19561.0,65.3555,65.3647,65.3371,65.3555,19561.0
2018-01-26 12:50:00,71.04,71.1,71.04,71.08,14962.0,65.3647,65.4199,65.3647,65.4015,14962.0
2018-01-26 12:55:00,71.1,71.11,71.02,71.02,9855.0,65.4199,65.4291,65.3463,65.3463,9855.0
2018-01-26 13:00:00,71.03,71.16,71.03,71.15,11405.0,65.3555,65.4751,65.3555,65.4659,11405.0
2018-01-26 13:05:00,71.15,71.17,71.13,71.15,13276.0,65.4659,65.4843,65.4475,65.4659,13276.0
2018-01-26 13:10:00,71.15,71.18,71.13,71.16,7464.0,65.4659,65.4935,65.4475,65.4751,7464.0
2018-01-26 13:15:00,71.16,71.24,71.15,71.24,21472.0,65.4751,65.5488,65.4659,65.5488,21472.0
2018-01-26 13:20:00,71.25,71.34,71.24,71.29,13247.0,65.558,65.6408,65.5488,65.5948,13247.0
2018-01-26 13:25:00,71.28,71.3,71.26,71.3,16400.0,65.5856,65.604,65.5672,65.604,16400.0
2018-01-26 13:30:00,71.3,71.42,71.3,71.39,33362.0,65.604,65.7144,65.604,65.6868,33362.0
2018-01-26 13:35:00,71.4,71.44,71.37,71.44,15735.0,65.696,65.7328,65.6684,65.7328,15735.0
2018-01-26 13:40:00,71.44,71.47,71.34,71.34,74476.0,65.7328,65.7604,65.6408,65.6408,74476.0
2018-01-26 13:45:00,71.34,71.45,71.33,71.45,15738.0,65.6408,65.742,65.6316,65.742,15738.0
2018-01-26 13:50:00,71.45,71.54,71.45,71.5,32993.0,65.742,65.8248,65.742,65.788,32993.0
2018-01-26 13:55:00,71.49,71.57,71.46,71.55,31995.0,65.7788,65.8524,65.7512,65.834,31995.0
2018-01-26 14:00:00,71.54,71.56,71.52,71.53,23363.0,65.8248,65.8432,65.8064,65.8156,23363.0
2018-01-26 14:05:00,71.54,71.54,71.44,71.51,33711.0,65.8248,65.8248,65.7328,65.7972,33711.0
2018-01-26 14:10:00,71.52,71.52,71.36,71.43,54576.0,65.8064,65.8064,65.6592,65.7236,54576.0
2018-01-26 14:15:00,71.43,71.46,71.42,71.44,11508.0,65.7236,65.7512,65.7144,65.7328,11508.0
2018-01-26 14:20:00,71.44,71.46,71.41,71.42,19270.0,65.7328,65.7512,65.7052,65.7144,19270.0
2018-01-26 14:25:00,71.42,71.49,71.34,71.36,90282.0,65.7144,65.7788,65.6408,65.6592,90282.0
2018-01-26 14:30:00,71.36,71.36,71.27,71.3,46151.0,65.6592,65.6592,65.5764,65.604,46151.0
2018-01-26 14:35:00,71.31,71.39,71.29,71.37,23719.0,65.6132,65.6868,65.5948,65.6684,23719.0
2018-01-26 14:40:00,71.38,71.4,71.35,71.36,19212.0,65.6776,65.696,65.65,65.6592,19212.0
2018-01-26 14:45:00,71.35,71.41,71.35,71.41,19180.0,65.65,65.7052,65.65,65.7052,19180.0
2018-01-26 14:50:00,71.4,71.41,71.33,71.36,10611.0,65.696,65.7052,65.6316,65.6592,10611.0
2018-01-26 14:55:00,71.36,71.43,71.35,71.37,42034.0,65.6592,65.7236,65.65,65.6684,42034.0
2018-01-26 15:00:00,71.34,71.37,71.32,71.37,16341.0,65.6408,65.6684,65.6224,65.6684,16341.0
2018-01-26 15:05:00,71.38,71.38,71.32,71.33,28951.0,65.6776,65.6776,65.6224,65.6316,28951.0
2018-01-26 15:10:00,71.33,71.42,71.33,71.42,18097.0,65.6316,65.7144,65.6316,65.7144,18097.0
2018-01-26 15:15:00,71.42,71.5,71.42,71.48,27278.0,65.7144,65.788,65.7144,65.7696,27278.0
2018-01-26 15:20:00,71.49,71.56,71.46,71.53,25159.0,65.7788,65.8432,65.7512,65.8156,25159.0
2018-01-26 15:25:00,71.51,71.53,71.5,71.51,13169.0,65.7972,65.8156,65.788,65.7972,13169.0
2018-01-26 15:30:00,71.5,71.55,71.5,71.55,30912.0,65.788,65.834,65.788,65.834,30912.0
2018-01-26 15:35:00,71.54,71.58,71.52,71.56,43335.0,65.8248,65.8616,65.8064,65.8432,43335.0
2018-01-26 15:40:00,71.56,71.57,71.54,71.56,34840.0,65.8432,65.8524,65.8248,65.8432,34840.0
2018-01-26 15:45:00,71.56,71.61,71.53,71.6,57807.0,65.8432,65.8892,65.8156,65.88,57807.0
2018-01-26 15:50:00,71.61,71.62,71.58,71.6,68435.0,65.8892,65.8984,65.8616,65.88,68435.0
2018-01-26 15:55:00,71.59,71.67,71.57,71.65,150455.0,65.8708,65.9444,65.8524,65.926,150455.0
2018-01-29 09:30:00,71.44,71.63,71.35,71.59,77197.0,65.7328,65.9076,65.65,65.8708,77197.0
2018-01-29 09:35:00,71.59,71.82,71.57,71.81,31198.0,65.8708,66.0824,65.8524,66.0732,31198.0
2018-01-29 09:40:00,71.81,71.85,71.74,71.79,63453.0,66.0732,66.11,66.0088,66.0548,63453.0
2018-01-29 09:45:00,71.78,71.8,71.62,71.66,34922.0,66.0456,66.064,65.8984,65.9352,34922.0
2018-01-29 09:50:00,71.67,71.73,71.62,71.73,40609.0,65.9444,65.9996,65.8984,65.9996,40609.0
2018-01-29 09:55:00,71.72,71.84,71.65,71.83,52541.0,65.9904,66.1008,65.926,66.0916,52541.0
2018-01-29 10:00:00,71.83,71.84,71.41,71.42,62696.0,66.0916,66.1008,65.7052,65.7144,62696.0
2018-01-29 10:05:00,71.42,71.5,71.38,71.47,28643.0,65.7144,65.788,65.6776,65.7604,28643.0
2018-01-29 10:10:00,71.48,71.63,71.46,71.63,19245.0,65.7696,65.9076,65.7512,65.9076,19245.0
2018-01-29 10:15:00,71.64,71.64,71.46,71.48,29124.0,65.9168,65.9168,65.7512,65.7696,29124.0
2018-01-29 10:20:00,71.48,71.54,71.45,71.52,23281.0,65.7696,65.8248,65.742,65.8064,23281.0
2018-01-29 10:25:00,71.53,71.63,71.5,71.58,27015.0,65.8156,65.9076,65.788,65.8616,27015.0
2018-01-29 10:30:00,71.59,71.6,71.46,71.49,12478.0,65.8708,65.88,65.7512,65.7788,12478.0
2018-01-29 10:35:00,71.48,71.55,71.41,71.48,57264.0,65.7696,65.834,65.7052,65.7696,57264.0
2018-01-29 10:40:00,71.47,71.48,71.21,71.29,38972.0,65.7604,65.7696,65.5211,65.5948,38972.0
2018-01-29 10:45:00,71.31,71.42,71.26,71.42,9970.0,65.6132,65.7144,65.5672,65.7144,9970.0
2018-01-29 10:50:00,71.43,71.43,71.35,71.36,11371.0,65.7236,65.7236,65.65,65.6592,11371.0
2018-01-29 10:55:00,71.36,71.47,71.36,71.39,34237.0,65.6592,65.7604,65.6592,65.6868,34237.0
2018-01-29 11:00:00,71.4,71.41,71.3,71.31,56169.0,65.696,65.7052,65.604,65.6132,56169.0
2018-01-29 11:05:00,71.32,71.43,71.24,71.38,41405.0,65.6224,65.7236,65.5488,65.6776,41405.0
2018-01-29 11:10:00,71.37,71.45,71.36,71.43,38173.0,65.6684,65.742,65.6592,65.7236,38173.0
2018-01-29 11:15:00,71.45,71.49,71.43,71.49,17580.0,65.742,65.7788,65.7236,65.7788,17580.0
2018-01-29 11:20:00,71.47,71.55,71.46,71.52,25929.0,65.7604,65.834,65.7512,65.8064,25929.0
2018-01-29 11:25:00,71.53,71.58,71.52,71.57,31455.0,65.8156,65.8616,65.8064,65.8524,31455.0
2018-01-29 11:30:00,71.59,71.77,71.59,71.74,38166.0,65.8708,66.0364,65.8708,66.0088,38166.0
2018-01-29 11:35:00,71.75,71.83,71.72,71.73,30961.0,66.018,66.0916,65.9904,65.9996,30961.0
2018-01-29 11:40:00,71.73,71.88,71.66,71.85,52275.0,65.9996,66.1376,65.9352,66.11,52275.0
2018-01-29 11:45:00,71.87,71.87,71.72,71.78,69860.0,66.1284,66.1284,65.9904,66.0456,69860.0
2018-01-29 11:50:00,71.77,71.83,71.57,71.57,35110.0,66.0364,66.0916,65.8524,65.8524,35110.0
2018-01-29 11:55:00,71.59,71.61,71.53,71.53,9774.0,65.8708,65.8892,65.8156,65.8156,9774.0
2018-01-29 12:00:00,71.52,71.58,71.42,71.51,29042.0,65.8064,65.8616,65.7144,65.7972,29042.0
2018-01-29 12:05:00,71.53,71.57,71.43,71.47,26213.0,65.8156,65.8524,65.7236,65.7604,26213.0
2018-01-29 12:10:00,71.46,71.54,71.4,71.5,7767.0,65.7512,65.8248,65.696,65.788,7767.0
2018-01-29 12:15:00,71.52,71.62,71.51,71.6,9579.0,65.8064,65.8984,65.7972,65.88,9579.0
2018-01-29 12:20:00,71.6,71.6,71.56,71.59,6546.0,65.88,65.88,65.8432,65.8708,6546.0
2018-01-29 12:25:00,71.59,71.64,71.56,71.62,7882.0,65.8708,65.9168,65.8432,65.8984,7882.0
2018-01-29 12:30:00,71.63,71.63,71.54,71.54,7121.0,65.9076,65.9076,65.8248,65.8248,7121.0
2018-01-29 12:35:00,71.55,71.57,71.53,71.57,9261.0,65.834,65.8524,65.8156,65.8524,9261.0
2018-01-29 12:40:00,71.58,71.59,71.54,71.58,21848.0,65.8616,65.8708,65.8248,65.8616,21848.0
2018-01-29 12:45:00,71.56,71.64,71.56,71.6,19906.0,65.8432,65.9168,65.8432,65.88,19906.0
2018-01-29 12:50:00,71.59,71.68,71.59,71.65,13482.0,65.8708,65.9536,65.8708,65.926,13482.0
2018-01-29 12:55:00,71.65,71.79,71.64,71.76,27451.0,65.926,66.0548,65.9168,66.0272,27451.0
2018-01-29 13:00:00,71.75,71.75,71.68,71.7,10552.0,66.018,66.018,65.9536,65.972,10552.0
2018-01-29 13:05:00,71.72,71.76,71.7,71.73,20908.0,65.9904,66.0272,65.972,65.9996,20908.0
2018-01-29 13:10:00,71.73,71.74,71.67,71.71,9207.0,65.9996,66.0088,65.9444,65.9812,9207.0
2018-01-29 13:15:00,71.73,71.78,71.72,71.73,37972.0,65.9996,66.0456,65.9904,65.9996,37972.0
2018-01-29 13:20:00,71.73,71.77,71.71,71.73,23847.0,65.9996,66.0364,65.9812,65.9996,23847.0
2018-01-29 13:25:00,71.74,71.8,71.72,71.77,25412.0,66.0088,66.064,65.9904,66.0364,25412.0
2018-01-29 13:30:00,71.75,71.81,71.71,71.8,16325.0,66.018,66.0732,65.9812,66.064,16325.0
2018-01-29 13:35:00,71.79,71.79,71.72,71.79,29933.0,66.0548,66.0548,65.9904,66.0548,29933.0
2018-01-29 13:40:00,71.78,71.85,71.77,71.8,47340.0,66.0456,66.11,66.0364,66.064,47340.0
2018-01-29 13:45:00,71.8,71.86,71.79,71.82,22372.0,66.064,66.1192,66.0548,66.0824,22372.0
2018-01-29 13:50:00,71.84,71.86,71.82,71.84,17411.0,66.1008,66.1192,66.0824,66.1008,17411.0
2018-01-29 13:55:00,71.85,71.87,71.83,71.85,25408.0,66.11,66.1284,66.0916,66.11,25408.0
2018-01-29 14:00:00,71.85,71.87,71.74,71.75,16050.0,66.11,66.1284,66.0088,66.018,16050.0
2018-01-29 14:05:00,71.75,71.76,71.71,71.74,19291.0,66.018,66.0272,65.9812,66.0088,19291.0
2018-01-29 14:10:00,71.73,71.8,71.7,71.79,16144.0,65.9996,66.064,65.972,66.0548,16144.0
2018-01-29 14:15:00,71.79,71.84,71.76,71.81,19453.0,66.0548,66.1008,66.0272,66.0732,19453.0
2018-01-29 14:20:00,71.81,71.84,71.81,71.84,19757.0,66.0732,66.1008,66.0732,66.1008,19757.0
2018-01-29 14:25:00,71.83,71.85,71.82,71.84,14888.0,66.0916,66.11,66.0824,66.1008,14888.0
2018-01-29 14:30:00,71.83,71.87,71.82,71.83,26049.0,66.0916,66.1284,66.0824,66.0916,26049.0
2018-01-29 14:35:00,71.83,71.83,71.76,71.81,29229.0,66.0916,66.0916,66.0272,66.0732,29229.0
2018-01-29 14:40:00,71.8,71.92,71.78,71.88,45746.0,66.064,66.1744,66.0456,66.1376,45746.0
2018-01-29 14:45:00,71.86,71.92,71.86,71.9,32025.0,66.1192,66.1744,66.1192,66.156,32025.0
2018-01-29 14:50:00,71.9,71.92,71.88,71.89,24993.0,66.156,66.1744,66.1376,66.1468,24993.0
2018-01-29 14:55:00,71.89,71.96,71.88,71.95,23567.0,66.1468,66.2112,66.1376,66.202,23567.0
2018-01-29 15:00:00,71.95,71.99,71.92,71.97,36477.0,66.202,66.2388,66.1744,66.2204,36477.0
2018-01-29 15:05:00,71.97,72.0,71.89,71.98,56195.0,66.2204,66.248,66.1468,66.2296,56195.0
2018-01-29 15:10:00,71.95,72.0,71.94,71.97,31804.0,66.202,66.248,66.1928,66.2204,31804.0
2018-01-29 15:15:00,71.97,71.99,71.96,71.98,29374.0,66.2204,66.2388,66.2112,66.2296,29374.0
2018-01-29 15:20:00,71.98,72.01,71.92,71.95,42710.0,66.2296,66.2572,66.1744,66.202,42710.0
2018-01-29 15:25:00,71.96,72.03,71.95,71.98,54636.0,66.2112,66.2756,66.202,66.2296,54636.0
2018-01-29 15:30:00,71.96,72.04,71.94,72.03,59760.0,66.2112,66.2848,66.1928,66.2756,59760.0
2018-01-29 15:35:00,72.03,72.09,72.02,72.06,56323.0,66.2756,66.3308,66.2664,66.3032,56323.0
2018-01-29 15:40:00,72.07,72.09,71.96,72.02,96737.0,66.3124,66.3308,66.2112,66.2664,96737.0
2018-01-29 15:45:00,72.03,72.03,71.94,71.95,84595.0,66.2756,66.2756,66.1928,66.202,84595.0
2018-01-29 15:50:00,71.95,72.03,71.95,72.01,130960.0,66.202,66.2756,66.202,66.2572,130960.0
2018-01-29 15:55:00,72.02,72.1,71.93,71.94,201623.0,66.2664,66.34,66.1836,66.1928,201623.0
2018-01-30 09:30:00,71.65,72.3,71.62,72.26,111586.0,65.926,66.5241,65.8984,66.4873,111586.0
2018-01-30 09:35:00,72.2,72.37,72.14,72.16,40950.0,66.4321,66.5885,66.3769,66.3953,40950.0
2018-01-30 09:40:00,72.18,72.22,72.07,72.13,35049.0,66.4137,66.4505,66.3124,66.3677,35049.0
2018-01-30 09:45:00,72.11,72.21,72.0,72.17,34450.0,66.3492,66.4413,66.248,66.4045,34450.0
2018-01-30 09:50:00,72.15,72.32,72.14,72.3,60665.0,66.3861,66.5425,66.3769,66.5241,60665.0
2018-01-30 09:55:00,72.31,72.48,72.28,72.45,81234.0,66.5333,66.6897,66.5057,66.6621,81234.0
2018-01-30 10:00:00,72.47,72.57,72.41,72.5,56912.0,66.6805,66.7725,66.6253,66.7081,56912.0
2018-01-30 10:05:00,72.49,72.64,72.37,72.61,127660.0,66.6989,66.8369,66.5885,66.8093,127660.0
2018-01-30 10:10:00,72.61,72.7,72.44,72.49,79726.0,66.8093,66.8921,66.6529,66.6989,79726.0
2018-01-30 10:15:00,72.48,72.48,72.21,72.22,41068.0,66.6897,66.6897,66.4413,66.4505,41068.0
2018-01-30 10:20:00,72.21,72.25,72.1,72.14,23758.0,66.4413,66.4781,66.34,66.3769,23758.0
2018-01-30 10:25:00,72.16,72.23,72.11,72.23,18611.0,66.3953,66.4597,66.3492,66.4597,18611.0
2018-01-30 10:30:00,72.25,72.42,72.24,72.36,32888.0,66.4781,66.6345,66.4689,66.5793,32888.0
2018-01-30 10:35:00,72.36,72.47,72.36,72.45,66783.0,66.5793,66.6805,66.5793,66.6621,66783.0
2018-01-30 10:40:00,72.48,72.48,72.33,72.44,95796.0,66.6897,66.6897,66.5517,66.6529,95796.0
2018-01-30 10:45:00,72.44,72.61,72.44,72.56,99447.0,66.6529,66.8093,66.6529,66.7633,99447.0
2018-01-30 10:50:00,72.54,72.56,72.3,72.47,48804.0,66.7449,66.7633,66.5241,66.6805,48804.0
2018-01-30 10:55:00,72.44,72.66,72.41,72.6,61976.0,66.6529,66.8553,66.6253,66.8001,61976.0
2018-01-30 11:00:00,72.59,72.67,72.38,72.38,59740.0,66.7909,66.8645,66.5977,66.5977,59740.0
2018-01-30 11:05:00,72.38,72.39,72.15,72.19,51527.0,66.5977,66.6069,66.3861,66.4229,51527.0
2018-01-30 11:10:00,72.2,72.35,72.18,72.32,28333.0,66.4321,66.5701,66.4137,66.5425,28333.0
2018-01-30 11:15:00,72.31,72.4,72.27,72.32,23255.0,66.5333,66.6161,66.4965,66.5425,23255.0
2018-01-30 11:20:00,72.33,72.36,72.25,72.35,20249.0,66.5517,66.5793,66.4781,66.5701,20249.0
2018-01-30 11:25:00,72.36,72.38,72.23,72.25,36626.0,66.5793,66.5977,66.4597,66.4781,36626.0
2018-01-30 11:30:00,72.22,72.26,72.17,72.2,18467.0,66.4505,66.4873,66.4045,66.4321,18467.0
2018-01-30 11:35:00,72.2,72.32,72.18,72.18,23173.0,66.4321,66.5425,66.4137,66.4137,23173.0
2018-01-30 11:40:00,72.19,72.35,72.14,72.3,27573.0,66.4229,66.5701,66.3769,66.5241,27573.0
2018-01-30 11:45:00,72.31,72.36,72.22,72.24,13367.0,66.5333,66.5793,66.4505,66.4689,13367.0
2018-01-30 11:50:00,72.23,72.26,72.16,72.16,16237.0,66.4597,66.4873,66.3953,66.3953,16237.0
2018-01-30 11:55:00,72.17,72.21,72.07,72.07,16238.0,66.4045,66.4413,66.3124,66.3124,16238.0
2018-01-30 12:00:00,72.07,72.09,71.91,71.91,22814.0,66.3124,66.3308,66.1652,66.1652,22814.0
2018-01-30 12:05:00,71.92,71.96,71.87,71.95,29152.0,66.1744,66.2112,66.1284,66.202,29152.0
2018-01-30 12:10:00,71.95,72.06,71.93,72.06,21806.0,66.202,66.3032,66.1836,66.3032,21806.0
2018-01-30 12:15:00,72.05,72.12,72.02,72.09,19799.0,66.294,66.3584,66.2664,66.3308,19799.0
2018-01-30 12:20:00,72.09,72.11,71.99,72.0,13814.0,66.3308,66.3492,66.2388,66.248,13814.0
2018-01-30 12:25:00,72.01,72.04,71.9,71.9,24272.0,66.2572,66.2848,66.156,66.156,24272.0
2018-01-30 12:30:00,71.9,72.02,71.9,71.99,14260.0,66.156,66.2664,66.156,66.2388,14260.0
2018-01-30 12:35:00,71.98,72.02,71.95,71.96,14084.0,66.2296,66.2664,66.202,66.2112,14084.0
2018-01-30 12:40:00,71.98,72.06,71.97,72.03,14730.0,66.2296,66.3032,66.2204,66.2756,14730.0
2018-01-30 12:45:00,72.04,72.11,71.98,71.98,10544.0,66.2848,66.3492,66.2296,66.2296,10544.0
2018-01-30 12:50:00,71.99,72.12,71.99,72.1,15136.0,66.2388,66.3584,66.2388,66.34,15136.0
2018-01-30 12:55:00,72.1,72.11,72.06,72.09,12458.0,66.34,66.3492,66.3032,66.3308,12458.0
2018-01-30 13:00:00,72.1,72.11,71.99,71.99,13446.0,66.34,66.3492,66.2388,66.2388,13446.0
2018-01-30 13:05:00,72.0,72.0,71.91,71.93,27261.0,66.248,66.248,66.1652,66.1836,27261.0
2018-01-30 13:10:00,71.92,72.02,71.92,71.96,26384.0,66.1744,66.2664,66.1744,66.2112,26384.0
2018-01-30 13:15:00,71.97,72.03,71.9,72.01,20151.0,66.2204,66.2756,66.156,66.2572,20151.0
2018-01-30 13:20:00,72.0,72.01,71.94,71.97,16472.0,66.248,66.2572,66.1928,66.2204,16472.0
2018-01-30 13:25:00,71.96,72.03,71.96,72.0,10406.0,66.2112,66.2756,66.2112,66.248,10406.0
2018-01-30 13:30:00,72.01,72.03,71.94,72.0,14138.0,66.2572,66.2756,66.1928,66.248,14138.0
2018-01-30 13:35:00,71.99,72.07,71.97,72.02,13265.0,66.2388,66.3124,66.2204,66.2664,13265.0
2018-01-30 13:40:00,72.02,72.08,72.02,72.06,17934.0,66.2664,66.3216,66.2664,66.3032,17934.0
2018-01-30 13:45:00,72.06,72.14,72.06,72.12,19627.0,66.3032,66.3769,66.3032,66.3584,19627.0
2018-01-30 13:50:00,72.12,72.15,72.09,72.13,16767.0,66.3584,66.3861,66.3308,66.3677,16767.0
2018-01-30 13:55:00,72.14,72.15,72.1,72.11,14807.0,66.3769,66.3861,66.34,66.3492,14807.0
2018-01-30 14:00:00,72.1,72.11,72.01,72.06,13772.0,66.34,66.3492,66.2572,66.3032,13772.0
2018-01-30 14:05:00,72.06,72.1,71.95,72.0,19542.0,66.3032,66.34,66.202,66.248,19542.0
2018-01-30 14:10:00,71.98,72.07,71.96,72.05,15587.0,66.2296,66.3124,66.2112,66.294,15587.0
2018-01-30 14:15:00,72.04,72.07,72.0,72.05,17518.0,66.2848,66.3124,66.248,66.294,17518.0
2018-01-30 14:20:00,72.03,72.04,72.01,72.03,11731.0,66.2756,66.2848,66.2572,66.2756,11731.0
2018-01-30 14:25:00,72.04,72.06,72.0,72.06,16340.0,66.2848,66.3032,66.248,66.3032,16340.0
2018-01-30 14:30:00,72.05,72.05,71.92,71.94,22319.0,66.294,66.294,66.1744,66.1928,22319.0
2018-01-30 14:35:00,71.93,71.95,71.87,71.9,19447.0,66.1836,66.202,66.1284,66.156,19447.0
2018-01-30 14:40:00,71.91,71.97,71.9,71.97,20991.0,66.1652,66.2204,66.156,66.2204,20991.0
2018-01-30 14:45:00,71.96,71.96,71.9,71.94,27818.0,66.2112,66.2112,66.156,66.1928,27818.0
2018-01-30 14:50:00,71.95,71.97,71.87,71.96,12855.0,66.202,66.2204,66.1284,66.2112,12855.0
2018-01-30 14:55:00,71.96,72.0,71.89,71.92,21422.0,66.2112,66.248,66.1468,66.1744,21422.0
2018-01-30 15:00:00,71.91,71.97,71.89,71.94,24832.0,66.1652,66.2204,66.1468,66.1928,24832.0
2018-01-30 15:05:00,71.94,71.94,71.87,71.9,22914.0,66.1928,66.1928,66.1284,66.156,22914.0
2018-01-30 15:10:00,71.9,71.99,71.9,71.95,20410.0,66.156,66.2388,66.156,66.202,20410.0
2018-01-30 15:15:00,71.95,72.0,71.93,71.96,25518.0,66.202,66.248,66.1836,66.2112,25518.0
2018-01-30 15:20:00,71.96,72.0,71.91,71.92,28204.0,66.2112,66.248,66.1652,66.1744,28204.0
2018-01-30 15:25:00,71.93,71.94,71.89,71.92,22540.0,66.1836,66.1928,66.1468,66.1744,22540.0
2018-01-30 15:30:00,71.93,72.01,71.91,71.96,45309.0,66.1836,66.2572,66.1652,66.2112,45309.0
2018-01-30 15:35:00,71.97,72.05,71.95,71.96,33058.0,66.2204,66.294,66.202,66.2112,33058.0
2018-01-30 15:40:00,71.95,71.99,71.87,71.88,66621.0,66.202,66.2388,66.1284,66.1376,66621.0
2018-01-30 15:45:00,71.89,72.0,71.89,71.91,56265.0,66.1468,66.248,66.1468,66.1652,56265.0
2018-01-30 15:50:00,71.92,71.94,71.88,71.91,91972.0,66.1744,66.1928,66.1376,66.1652,91972.0
2018-01-30 15:55:00,71.92,71.94,71.8,71.8,251802.0,66.1744,66.1928,66.064,66.064,251802.0
2018-01-31 09:30:00,71.79,72.05,71.65,72.01,67558.0,66.0548,66.294,65.926,66.2572,67558.0
2018-01-31 09:35:00,72.03,72.09,71.95,71.95,27616.0,66.2756,66.3308,66.202,66.202,27616.0
2018-01-31 09:40:00,71.96,71.98,71.84,71.85,16667.0,66.2112,66.2296,66.1008,66.11,16667.0
2018-01-31 09:45:00,71.84,71.86,71.68,71.72,55467.0,66.1008,66.1192,65.9536,65.9904,55467.0
2018-01-31 09:50:00,71.73,71.74,71.57,71.62,40715.0,65.9996,66.0088,65.8524,65.8984,40715.0
2018-01-31 09:55:00,71.61,71.66,71.51,71.55,24121.0,65.8892,65.9352,65.7972,65.834,24121.0
2018-01-31 10:00:00,71.54,71.71,71.47,71.69,37573.0,65.8248,65.9812,65.7604,65.9628,37573.0
2018-01-31 10:05:00,71.69,71.81,71.64,71.81,44974.0,65.9628,66.0732,65.9168,66.0732,44974.0
2018-01-31 10:10:00,71.81,71.91,71.8,71.9,41390.0,66.0732,66.1652,66.064,66.156,41390.0
2018-01-31 10:15:00,71.89,71.98,71.86,71.97,42439.0,66.1468,66.2296,66.1192,66.2204,42439.0
2018-01-31 10:20:00,71.97,72.17,71.97,72.14,85638.0,66.2204,66.4045,66.2204,66.3769,85638.0
2018-01-31 10:25:00,72.13,72.15,71.96,72.04,32737.0,66.3677,66.3861,66.2112,66.2848,32737.0
2018-01-31 10:30:00,72.03,72.06,71.93,71.93,21512.0,66.2756,66.3032,66.1836,66.1836,21512.0
2018-01-31 10:35:00,71.95,71.95,71.78,71.85,17194.0,66.202,66.202,66.0456,66.11,17194.0
2018-01-31 10:40:00,71.84,71.84,71.61,71.62,22249.0,66.1008,66.1008,65.8892,65.8984,22249.0
2018-01-31 10:45:00,71.6,71.66,71.56,71.62,47989.0,65.88,65.9352,65.8432,65.8984,47989.0
2018-01-31 10:50:00,71.62,71.7,71.57,71.68,44997.0,65.8984,65.972,65.8524,65.9536,44997.0
2018-01-31 10:55:00,71.67,71.76,71.61,71.73,35899.0,65.9444,66.0272,65.8892,65.9996,35899.0
2018-01-31 11:00:00,71.72,71.84,71.72,71.83,19518.0,65.9904,66.1008,65.9904,66.0916,19518.0
2018-01-31 11:05:00,71.84,71.89,71.82,71.84,29583.0,66.1008,66.1468,66.0824,66.1008,29583.0
2018-01-31 11:10:00,71.83,71.84,71.74,71.79,26703.0,66.0916,66.1008,66.0088,66.0548,26703.0
2018-01-31 11:15:00,71.78,71.79,71.72,71.76,17882.0,66.0456,66.0548,65.9904,66.0272,17882.0
2018-01-31 11:20:00,71.77,71.79,71.73,71.79,16503.0,66.0364,66.0548,65.9996,66.0548,16503.0
2018-01-31 11:25:00,71.79,71.81,71.68,71.7,17849.0,66.0548,66.0732,65.9536,65.972,17849.0
2018-01-31 11:30:00,71.68,71.88,71.68,71.8,27974.0,65.9536,66.1376,65.9536,66.064,27974.0
2018-01-31 11:35:00,71.8,71.82,71.76,71.79,16067.0,66.064,66.0824,66.0272,66.0548,16067.0
2018-01-31 11:40:00,71.79,71.85,71.78,71.82,13112.0,66.0548,66.11,66.0456,66.0824,13112.0
2018-01-31 11:45:00,71.81,71.85,71.77,71.81,18024.0,66.0732,66.11,66.0364,66.0732,18024.0
2018-01-31 11:50:00,71.81,71.9,71.81,71.88,34247.0,66.0732,66.156,66.0732,66.1376,34247.0
2018-01-31 11:55:00,71.88,71.91,71.84,71.84,14497.0,66.1376,66.1652,66.1008,66.1008,14497.0
2018-01-31 12:00:00,71.83,71.93,71.76,71.93,19501.0,66.0916,66.1836,66.0272,66.1836,19501.0
2018-01-31 12:05:00,71.92,71.92,71.86,71.87,12124.0,66.1744,66.1744,66.1192,66.1284,12124.0
2018-01-31 12:10:00,71.86,71.92,71.81,71.87,14478.0,66.1192,66.1744,66.0732,66.1284,14478.0
2018-01-31 12:15:00,71.86,71.91,71.81,71.9,17869.0,66.1192,66.1652,66.0732,66.156,17869.0
2018-01-31 12:20:00,71.9,72.0,71.9,71.94,16270.0,66.156,66.248,66.156,66.1928,16270.0
2018-01-31 12:25:00,71.92,71.92,71.84,71.84,14675.0,66.1744,66.1744,66.1008,66.1008,14675.0
2018-01-31 12:30:00,71.83,71.9,71.81,71.88,12651.0,66.0916,66.156,66.0732,66.1376,12651.0
2018-01-31 12:35:00,71.88,71.88,71.82,71.82,8642.0,66.1376,66.1376,66.0824,66.0824,8642.0
2018-01-31 12:40:00,71.83,71.84,71.76,71.82,14262.0,66.0916,66.1008,66.0272,66.0824,14262.0
2018-01-31 12:45:00,71.81,71.9,71.81,71.9,19240.0,66.0732,66.156,66.0732,66.156,19240.0
2018-01-31 12:50:00,71.91,71.91,71.77,71.77,15451.0,66.1652,66.1652,66.0364,66.0364,15451.0
2018-01-31 12:55:00,71.79,71.86,71.79,71.85,26597.0,66.0548,66.1192,66.0548,66.11,26597.0
2018-01-31 13:00:00,71.86,71.87,71.79,71.82,11553.0,66.1192,66.1284,66.0548,66.0824,11553.0
2018-01-31 13:05:00,71.82,71.83,71.74,71.78,36932.0,66.0824,66.0916,66.0088,66.0456,36932.0
2018-01-31 13:10:00,71.77,71.77,71.71,71.71,10152.0,66.0364,66.0364,65.9812,65.9812,10152.0
2018-01-31 13:15:00,71.71,71.76,71.7,71.74,12372.0,65.9812,66.0272,65.972,66.0088,12372.0
2018-01-31 13:20:00,71.74,71.82,71.74,71.82,8303.0,66.0088,66.0824,66.0088,66.0824,8303.0
2018-01-31 13:25:00,71.81,71.81,71.75,71.79,8866.0,66.0732,66.0732,66.018,66.0548,8866.0
2018-01-31 13:30:00,71.78,71.86,71.77,71.83,16027.0,66.0456,66.1192,66.0364,66.0916,16027.0
2018-01-31 13:35:00,71.83,71.84,71.78,71.84,13054.0,66.0916,66.1008,66.0456,66.1008,13054.0
2018-01-31 13:40:00,71.83,71.83,71.71,71.71,47549.0,66.0916,66.0916,65.9812,65.9812,47549.0
2018-01-31 13:45:00,71.7,71.73,71.69,71.71,11131.0,65.972,65.9996,65.9628,65.9812,11131.0
2018-01-31 13:50:00,71.72,71.82,71.69,71.82,12670.0,65.9904,66.0824,65.9628,66.0824,12670.0
2018-01-31 13:55:00,71.82,71.82,71.73,71.74,12257.0,66.0824,66.0824,65.9996,66.0088,12257.0
2018-01-31 14:00:00,71.74,71.82,71.64,71.64,32723.0,66.0088,66.0824,65.9168,65.9168,32723.0
2018-01-31 14:05:00,71.6,71.71,71.58,71.7,38630.0,65.88,65.9812,65.8616,65.972,38630.0
2018-01-31 14:10:00,71.71,71.71,71.56,71.57,40935.0,65.9812,65.9812,65.8432,65.8524,40935.0
2018-01-31 14:15:00,71.57,71.72,71.53,71.72,20414.0,65.8524,65.9904,65.8156,65.9904,20414.0
2018-01-31 14:20:00,71.69,71.76,71.6,71.6,49757.0,65.9628,66.0272,65.88,65.88,49757.0
2018-01-31 14:25:00,71.62,71.66,71.53,71.59,37696.0,65.8984,65.9352,65.8156,65.8708,37696.0
2018-01-31 14:30:00,71.61,71.65,71.56,71.63,30209.0,65.8892,65.926,65.8432,65.9076,30209.0
2018-01-31 14:35:00,71.6,71.61,71.52,71.55,25702.0,65.88,65.8892,65.8064,65.834,25702.0
2018-01-31 14:40:00,71.54,71.59,71.52,71.53,27004.0,65.8248,65.8708,65.8064,65.8156,27004.0
2018-01-31 14:45:00,71.53,71.54,71.44,71.49,42078.0,65.8156,65.8248,65.7328,65.7788,42078.0
2018-01-31 14:50:00,71.5,71.57,71.45,71.57,40355.0,65.788,65.8524,65.742,65.8524,40355.0
2018-01-31 14:55:00,71.58,71.67,71.56,71.66,27207.0,65.8616,65.9444,65.8432,65.9352,27207.0
2018-01-31 15:00:00,71.64,71.73,71.62,71.72,48212.0,65.9168,65.9996,65.8984,65.9904,48212.0
2018-01-31 15:05:00,71.69,71.71,71.6,71.67,69586.0,65.9628,65.9812,65.88,65.9444,69586.0
2018-01-31 15:10:00,71.66,71.71,71.6,71.63,61452.0,65.9352,65.9812,65.88,65.9076,61452.0
2018-01-31 15:15:00,71.62,71.65,71.55,71.56,43278.0,65.8984,65.926,65.834,65.8432,43278.0
2018-01-31 15:20:00,71.57,71.59,71.52,71.59,27123.0,65.8524,65.8708,65.8064,65.8708,27123.0
2018-01-31 15:25:00,71.59,71.6,71.53,71.55,30942.0,65.8708,65.88,65.8156,65.834,30942.0
2018-01-31 15:30:00,71.57,71.69,71.56,71.67,27916.0,65.8524,65.9628,65.8432,65.9444,27916.0
2018-01-31 15:35:00,71.67,71.78,71.63,71.7,40910.0,65.9444,66.0456,65.9076,65.972,40910.0
2018-01-31 15:40:00,71.71,71.9,71.71,71.83,41661.0,65.9812,66.156,65.9812,66.0916,41661.0
2018-01-31 15:45:00,71.8,71.88,71.78,71.79,68249.0,66.064,66.1376,66.0456,66.0548,68249.0
2018-01-31 15:50:00,71.78,71.83,71.75,71.79,94633.0,66.0456,66.0916,66.018,66.0548,94633.0
2018-01-31 15:55:00,71.79,71.79,71.59,71.61,341594.0,66.0548,66.0548,65.8708,65.8892,341594.0
2018-02-01 09:30:00,71.93,72.22,71.89,72.08,87997.0,66.1836,66.4505,66.1468,66.3216,87997.0
2018-02-01 09:35:00,72.05,72.22,71.97,72.07,24093.0,66.294,66.4505,66.2204,66.3124,24093.0
2018-02-01 09:40:00,72.08,72.14,71.97,72.0,24973.0,66.3216,66.3769,66.2204,66.248,24973.0
2018-02-01 09:45:00,71.99,72.13,71.96,72.03,29170.0,66.2388,66.3677,66.2112,66.2756,29170.0
2018-02-01 09:50:00,72.02,72.22,71.96,72.22,38184.0,66.2664,66.4505,66.2112,66.4505,38184.0
2018-02-01 09:55:00,72.22,72.27,72.12,72.17,34319.0,66.4505,66.4965,66.3584,66.4045,34319.0
2018-02-01 10:00:00,72.17,72.24,72.15,72.2,39134.0,66.4045,66.4689,66.3861,66.4321,39134.0
2018-02-01 10:05:00,72.21,72.29,72.15,72.2,50659.0,66.4413,66.5149,66.3861,66.4321,50659.0
2018-02-01 10:10:00,72.2,72.26,72.14,72.17,39724.0,66.4321,66.4873,66.3769,66.4045,39724.0
2018-02-01 10:15:00,72.17,72.26,72.11,72.13,58599.0,66.4045,66.4873,66.3492,66.3677,58599.0
2018-02-01 10:20:00,72.13,72.14,71.96,71.96,200435.0,66.3677,66.3769,66.2112,66.2112,200435.0
2018-02-01 10:25:00,71.96,71.97,71.86,71.9,82817.0,66.2112,66.2204,66.1192,66.156,82817.0
2018-02-01 10:30:00,71.9,71.93,71.81,71.92,24866.0,66.156,66.1836,66.0732,66.1744,24866.0
2018-02-01 10:35:00,71.92,71.95,71.86,71.88,31991.0,66.1744,66.202,66.1192,66.1376,31991.0
2018-02-01 10:40:00,71.88,71.9,71.72,71.73,35365.0,66.1376,66.156,65.9904,65.9996,35365.0
2018-02-01 10:45:00,71.72,71.78,71.67,71.76,28273.0,65.9904,66.0456,65.9444,66.0272,28273.0
2018-02-01 10:50:00,71.76,71.83,71.66,71.67,27048.0,66.0272,66.0916,65.9352,65.9444,27048.0
2018-02-01 10:55:00,71.67,71.71,71.61,71.66,24954.0,65.9444,65.9812,65.8892,65.9352,24954.0
2018-02-01 11:00:00,71.68,71.76,71.65,71.67,13300.0,65.9536,66.0272,65.926,65.9444,13300.0
2018-02-01 11:05:00,71.67,71.74,71.64,71.71,15315.0,65.9444,66.0088,65.9168,65.9812,15315.0
2018-02-01 11:10:00,71.69,71.69,71.6,71.67,17496.0,65.9628,65.9628,65.88,65.9444,17496.0
2018-02-01 11:15:00,71.68,71.8,71.67,71.76,16353.0,65.9536,66.064,65.9444,66.0272,16353.0
2018-02-01 11:20:00,71.75,71.75,71.65,71.73,7878.0,66.018,66.018,65.926,65.9996,7878.0
2018-02-01 11:25:00,71.74,71.75,71.66,71.67,6017.0,66.0088,66.018,65.9352,65.9444,6017.0
2018-02-01 11:30:00,71.68,71.77,71.68,71.71,8598.0,65.9536,66.0364,65.9536,65.9812,8598.0
2018-02-01 11:35:00,71.7,71.79,71.69,71.75,9711.0,65.972,66.0548,65.9628,66.018,9711.0
2018-02-01 11:40:00,71.75,71.85,71.73,71.85,11399.0,66.018,66.11,65.9996,66.11,11399.0
2018-02-01 11:45:00,71.87,71.9,71.76,71.77,10978.0,66.1284,66.156,66.0272,66.0364,10978.0
2018-02-01 11:50:00,71.77,71.77,71.71,71.76,10004.0,66.0364,66.0364,65.9812,66.0272,10004.0
2018-02-01 11:55:00,71.77,71.8,71.69,71.7,12300.0,66.0364,66.064,65.9628,65.972,12300.0
2018-02-01 12:00:00,71.72,71.77,71.67,71.7,13032.0,65.9904,66.0364,65.9444,65.972,13032.0
2018-02-01 12:05:00,71.69,71.73,71.68,71.7,6726.0,65.9628,65.9996,65.9536,65.972,6726.0
2018-02-01 12:10:00,71.69,71.7,71.64,71.64,9537.0,65.9628,65.972,65.9168,65.9168,9537.0
2018-02-01 12:15:00,71.64,71.69,71.64,71.66,6819.0,65.9168,65.9628,65.9168,65.9352,6819.0
2018-02-01 12:20:00,71.66,71.7,71.59,71.6,8415.0,65.9352,65.972,65.8708,65.88,8415.0
2018-02-01 12:25:00,71.6,71.6,71.53,71.54,8816.0,65.88,65.88,65.8156,65.8248,8816.0
2018-02-01 12:30:00,71.55,71.62,71.54,71.62,9313.0,65.834,65.8984,65.8248,65.8984,9313.0
2018-02-01 12:35:00,71.62,71.66,71.57,71.61,17725.0,65.8984,65.9352,65.8524,65.8892,17725.0
2018-02-01 12:40:00,71.62,71.64,71.56,71.6,16655.0,65.8984,65.9168,65.8432,65.88,16655.0
2018-02-01 12:45:00,71.62,71.68,71.6,71.67,11394.0,65.8984,65.9536,65.88,65.9444,11394.0
2018-02-01 12:50:00,71.66,71.71,71.62,71.7,10406.0,65.9352,65.9812,65.8984,65.972,10406.0
2018-02-01 12:55:00,71.69,71.72,71.66,71.69,10681.0,65.9628,65.9904,65.9352,65.9628,10681.0
2018-02-01 13:00:00,71.7,71.71,71.67,71.69,7530.0,65.972,65.9812,65.9444,65.9628,7530.0
2018-02-01 13:05:00,71.68,71.72,71.68,71.69,6292.0,65.9536,65.9904,65.9536,65.9628,6292.0
2018-02-01 13:10:00,71.69,71.7,71.66,71.68,15305.0,65.9628,65.972,65.9352,65.9536,15305.0
2018-02-01 13:15:00,71.68,71.69,71.67,71.69,9502.0,65.9536,65.9628,65.9444,65.9628,9502.0
2018-02-01 13:20:00,71.68,71.69,71.64,71.64,4588.0,65.9536,65.9628,65.9168,65.9168,4588.0
2018-02-01 13:25:00,71.65,71.69,71.64,71.67,16279.0,65.926,65.9628,65.9168,65.9444,16279.0
2018-02-01 13:30:00,71.67,71.67,71.62,71.65,13332.0,65.9444,65.9444,65.8984,65.926,13332.0
2018-02-01 13:35:00,71.65,71.71,71.59,71.6,40281.0,65.926,65.9812,65.8708,65.88,40281.0
2018-02-01 13:40:00,71.62,71.62,71.55,71.57,10070.0,65.8984,65.8984,65.834,65.8524,10070.0
2018-02-01 13:45:00,71.56,71.56,71.5,71.53,9725.0,65.8432,65.8432,65.788,65.8156,9725.0
2018-02-01 13:50:00,71.54,71.59,71.44,71.44,13147.0,65.8248,65.8708,65.7328,65.7328,13147.0
2018-02-01 13:55:00,71.44,71.47,71.3,71.35,20075.0,65.7328,65.7604,65.604,65.65,20075.0
2018-02-01 14:00:00,71.36,71.38,71.3,71.32,10515.0,65.6592,65.6776,65.604,65.6224,10515.0
2018-02-01 14:05:00,71.31,71.34,71.25,71.27,18373.0,65.6132,65.6408,65.558,65.5764,18373.0
2018-02-01 14:10:00,71.26,71.27,71.19,71.2,19527.0,65.5672,65.5764,65.5027,65.5119,19527.0
2018-02-01 14:15:00,71.19,71.23,71.15,71.16,24157.0,65.5027,65.5395,65.4659,65.4751,24157.0
2018-02-01 14:20:00,71.16,71.18,71.05,71.08,24069.0,65.4751,65.4935,65.3739,65.4015,24069.0
2018-02-01 14:25:00,71.08,71.16,71.01,71.14,36532.0,65.4015,65.4751,65.3371,65.4567,36532.0
2018-02-01 14:30:00,71.15,71.24,71.14,71.16,25924.0,65.4659,65.5488,65.4567,65.4751,25924.0
2018-02-01 14:35:00,71.17,71.23,71.12,71.22,18596.0,65.4843,65.5395,65.4383,65.5303,18596.0
2018-02-01 14:40:00,71.22,71.27,71.21,71.24,10504.0,65.5303,65.5764,65.5211,65.5488,10504.0
2018-02-01 14:45:00,71.24,71.36,71.24,71.32,14616.0,65.5488,65.6592,65.5488,65.6224,14616.0
2018-02-01 14:50:00,71.32,71.32,71.28,71.28,11818.0,65.6224,65.6224,65.5856,65.5856,11818.0
2018-02-01 14:55:00,71.27,71.3,71.21,71.23,38432.0,65.5764,65.604,65.5211,65.5395,38432.0
2018-02-01 15:00:00,71.23,71.24,71.16,71.17,40788.0,65.5395,65.5488,65.4751,65.4843,40788.0
2018-02-01 15:05:00,71.19,71.27,71.13,71.23,19177.0,65.5027,65.5764,65.4475,65.5395,19177.0
2018-02-01 15:10:00,71.23,71.24,71.15,71.18,18048.0,65.5395,65.5488,65.4659,65.4935,18048.0
2018-02-01 15:15:00,71.19,71.25,71.15,71.16,17491.0,65.5027,65.558,65.4659,65.4751,17491.0
2018-02-01 15:20:00,71.16,71.2,71.12,71.18,17399.0,65.4751,65.5119,65.4383,65.4935,17399.0
2018-02-01 15:25:00,71.18,71.22,71.12,71.14,16368.0,65.4935,65.5303,65.4383,65.4567,16368.0
2018-02-01 15:30:00,71.14,71.14,71.02,71.08,32016.0,65.4567,65.4567,65.3463,65.4015,32016.0
2018-02-01 15:35:00,71.07,71.09,71.03,71.04,33515.0,65.3923,65.4107,65.3555,65.3647,33515.0
2018-02-01 15:40:00,71.04,71.04,70.95,70.97,47780.0,65.3647,65.3647,65.2819,65.3003,47780.0
2018-02-01 15:45:00,70.96,71.06,70.93,71.04,41834.0,65.2911,65.3831,65.2635,65.3647,41834.0
2018-02-01 15:50:00,71.04,71.09,71.0,71.04,61995.0,65.3647,65.4107,65.3279,65.3647,61995.0
2018-02-01 15:55:00,71.04,71.16,71.04,71.12,140641.0,65.3647,65.4751,65.3647,65.4383,140641.0
2018-02-02 09:30:00,71.0,71.19,70.87,71.04,57808.0,65.3279,65.5027,65.2083,65.3647,57808.0
2018-02-02 09:35:00,71.09,71.27,71.03,71.26,12897.0,65.4107,65.5764,65.3555,65.5672,12897.0
2018-02-02 09:40:00,71.24,71.42,71.18,71.4,21942.0,65.5488,65.7144,65.4935,65.696,21942.0
2018-02-02 09:45:00,71.39,71.49,71.36,71.44,23141.0,65.6868,65.7788,65.6592,65.7328,23141.0
2018-02-02 09:50:00,71.43,71.44,71.23,71.31,23594.0,65.7236,65.7328,65.5395,65.6132,23594.0
2018-02-02 09:55:00,71.31,71.39,71.26,71.39,24572.0,65.6132,65.6868,65.5672,65.6868,24572.0
2018-02-02 10:00:00,71.41,71.42,71.08,71.18,114506.0,65.7052,65.7144,65.4015,65.4935,114506.0
2018-02-02 10:05:00,71.14,71.26,71.09,71.12,25578.0,65.4567,65.5672,65.4107,65.4383,25578.0
2018-02-02 10:10:00,71.08,71.08,70.94,70.95,14576.0,65.4015,65.4015,65.2727,65.2819,14576.0
2018-02-02 10:15:00,70.95,70.96,70.81,70.82,17173.0,65.2819,65.2911,65.1531,65.1623,17173.0
2018-02-02 10:20:00,70.83,70.95,70.77,70.89,11018.0,65.1715,65.2819,65.1163,65.2267,11018.0
2018-02-02 10:25:00,70.9,70.98,70.86,70.98,16602.0,65.2359,65.3095,65.1991,65.3095,16602.0
2018-02-02 10:30:00,70.98,71.1,70.97,71.06,18240.0,65.3095,65.4199,65.3003,65.3831,18240.0
2018-02-02 10:35:00,71.06,71.15,71.01,71.15,13467.0,65.3831,65.4659,65.3371,65.4659,13467.0
2018-02-02 10:40:00,71.15,71.17,71.01,71.04,17277.0,65.4659,65.4843,65.3371,65.3647,17277.0
2018-02-02 10:45:00,71.02,71.02,70.93,70.98,7341.0,65.3463,65.3463,65.2635,65.3095,7341.0
2018-02-02 10:50:00,70.97,70.99,70.94,70.94,8450.0,65.3003,65.3187,65.2727,65.2727,8450.0
2018-02-02 10:55:00,70.94,70.95,70.81,70.86,17468.0,65.2727,65.2819,65.1531,65.1991,17468.0
2018-02-02 11:00:00,70.86,70.87,70.7,70.72,13831.0,65.1991,65.2083,65.0519,65.0703,13831.0
2018-02-02 11:05:00,70.72,70.83,70.72,70.83,7749.0,65.0703,65.1715,65.0703,65.1715,7749.0
2018-02-02 11:10:00,70.83,70.84,70.8,70.81,9625.0,65.1715,65.1807,65.1439,65.1531,9625.0
2018-02-02 11:15:00,70.81,70.82,70.6,70.6,15965.0,65.1531,65.1623,64.9599,64.9599,15965.0
2018-02-02 11:20:00,70.62,70.73,70.61,70.65,12981.0,64.9783,65.0795,64.9691,65.0059,12981.0
2018-02-02 11:25:00,70.63,70.69,70.58,70.61,11802.0,64.9875,65.0427,64.9415,64.9691,11802.0
2018-02-02 11:30:00,70.6,70.62,70.53,70.53,16763.0,64.9599,64.9783,64.8955,64.8955,16763.0
2018-02-02 11:35:00,70.52,70.58,70.41,70.55,20843.0,64.8863,64.9415,64.7851,64.9139,20843.0
2018-02-02 11:40:00,70.56,70.69,70.56,70.67,15197.0,64.9231,65.0427,64.9231,65.0243,15197.0
2018-02-02 11:45:00,70.66,70.7,70.62,70.65,61977.0,65.0151,65.0519,64.9783,65.0059,61977.0
2018-02-02 11:50:00,70.66,70.7,70.61,70.69,16945.0,65.0151,65.0519,64.9691,65.0427,16945.0
2018-02-02 11:55:00,70.7,70.72,70.56,70.57,10107.0,65.0519,65.0703,64.9231,64.9323,10107.0
2018-02-02 12:00:00,70.53,70.57,70.51,70.56,8479.0,64.8955,64.9323,64.8771,64.9231,8479.0
2018-02-02 12:05:00,70.56,70.56,70.51,70.53,15460.0,64.9231,64.9231,64.8771,64.8955,15460.0
2018-02-02 12:10:00,70.53,70.62,70.53,70.6,14260.0,64.8955,64.9783,64.8955,64.9599,14260.0
2018-02-02 12:15:00,70.61,70.71,70.58,70.7,8214.0,64.9691,65.0611,64.9415,65.0519,8214.0
2018-02-02 12:20:00,70.7,70.73,70.66,70.73,6666.0,65.0519,65.0795,65.0151,65.0795,6666.0
2018-02-02 12:25:00,70.72,70.81,70.71,70.77,7786.0,65.0703,65.1531,65.0611,65.1163,7786.0
2018-02-02 12:30:00,70.77,70.8,70.75,70.79,5969.0,65.1163,65.1439,65.0979,65.1347,5969.0
2018-02-02 12:35:00,70.8,70.83,70.76,70.79,6031.0,65.1439,65.1715,65.1071,65.1347,6031.0
2018-02-02 12:40:00,70.77,70.83,70.75,70.81,3800.0,65.1163,65.1715,65.0979,65.1531,3800.0
2018-02-02 12:45:00,70.8,70.82,70.75,70.81,12261.0,65.1439,65.1623,65.0979,65.1531,12261.0
2018-02-02 12:50:00,70.8,70.82,70.76,70.78,10415.0,65.1439,65.1623,65.1071,65.1255,10415.0
2018-02-02 12:55:00,70.78,70.83,70.72,70.72,7108.0,65.1255,65.1715,65.0703,65.0703,7108.0
2018-02-02 13:00:00,70.69,70.76,70.68,70.76,7196.0,65.0427,65.1071,65.0335,65.1071,7196.0
2018-02-02 13:05:00,70.76,70.78,70.71,70.74,54721.0,65.1071,65.1255,65.0611,65.0887,54721.0
2018-02-02 13:10:00,70.73,70.74,70.61,70.63,10167.0,65.0795,65.0887,64.9691,64.9875,10167.0
2018-02-02 13:15:00,70.64,70.67,70.61,70.61,13881.0,64.9967,65.0243,64.9691,64.9691,13881.0
2018-02-02 13:20:00,70.61,70.63,70.49,70.55,9763.0,64.9691,64.9875,64.8587,64.9139,9763.0
2018-02-02 13:25:00,70.56,70.59,70.5,70.58,7516.0,64.9231,64.9507,64.8679,64.9415,7516.0
2018-02-02 13:30:00,70.61,70.65,70.57,70.63,13314.0,64.9691,65.0059,64.9323,64.9875,13314.0
2018-02-02 13:35:00,70.62,70.64,70.53,70.54,8561.0,64.9783,64.9967,64.8955,64.9047,8561.0
2018-02-02 13:40:00,70.55,70.57,70.46,70.51,9551.0,64.9139,64.9323,64.8311,64.8771,9551.0
2018-02-02 13:45:00,70.49,70.5,70.34,70.36,19634.0,64.8587,64.8679,64.7207,64.7391,19634.0
2018-02-02 13:50:00,70.38,70.4,70.34,70.36,12712.0,64.7575,64.7759,64.7207,64.7391,12712.0
2018-02-02 13:55:00,70.36,70.5,70.36,70.44,11873.0,64.7391,64.8679,64.7391,64.8127,11873.0
2018-02-02 14:00:00,70.43,70.47,70.36,70.41,12894.0,64.8035,64.8403,64.7391,64.7851,12894.0
2018-02-02 14:05:00,70.4,70.42,70.33,70.39,11899.0,64.7759,64.7943,64.7114,64.7667,11899.0
2018-02-02 14:10:00,70.35,70.35,70.25,70.29,19270.0,64.7299,64.7299,64.6378,64.6746,19270.0
2018-02-02 14:15:00,70.28,70.32,70.1,70.19,22929.0,64.6654,64.7022,64.4998,64.5826,22929.0
2018-02-02 14:20:00,70.2,70.21,70.1,70.12,32483.0,64.5918,64.601,64.4998,64.5182,32483.0
2018-02-02 14:25:00,70.12,70.19,70.1,70.11,36735.0,64.5182,64.5826,64.4998,64.509,36735.0
2018-02-02 14:30:00,70.12,70.18,70.03,70.09,37417.0,64.5182,64.5734,64.4354,64.4906,37417.0
2018-02-02 14:35:00,70.09,70.14,70.06,70.07,16172.0,64.4906,64.5366,64.463,64.4722,16172.0
2018-02-02 14:40:00,70.07,70.08,70.0,70.05,28558.0,64.4722,64.4814,64.4078,64.4538,28558.0
2018-02-02 14:45:00,70.05,70.05,69.93,69.98,33274.0,64.4538,64.4538,64.3434,64.3894,33274.0
2018-02-02 14:50:00,69.98,70.03,69.9,70.0,20444.0,64.3894,64.4354,64.3158,64.4078,20444.0
2018-02-02 14:55:00,70.0,70.07,69.94,70.01,27689.0,64.4078,64.4722,64.3526,64.417,27689.0
2018-02-02 15:00:00,69.98,69.99,69.84,69.87,15961.0,64.3894,64.3986,64.2606,64.2882,15961.0
2018-02-02 15:05:00,69.86,69.88,69.75,69.76,24351.0,64.279,64.2974,64.1778,64.187,24351.0
2018-02-02 15:10:00,69.76,69.95,69.76,69.89,34577.0,64.187,64.3618,64.187,64.3066,34577.0
2018-02-02 15:15:00,69.88,70.0,69.86,69.95,29425.0,64.2974,64.4078,64.279,64.3618,29425.0
2018-02-02 15:20:00,69.97,70.03,69.95,69.97,28188.0,64.3802,64.4354,64.3618,64.3802,28188.0
2018-02-02 15:25:00,69.98,70.02,69.94,69.99,46263.0,64.3894,64.4262,64.3526,64.3986,46263.0
2018-02-02 15:30:00,69.98,70.02,69.89,69.94,49852.0,64.3894,64.4262,64.3066,64.3526,49852.0
2018-02-02 15:35:00,69.93,70.05,69.9,70.01,44184.0,64.3434,64.4538,64.3158,64.417,44184.0
2018-02-02 15:40:00,70.01,70.01,69.85,69.91,58486.0,64.417,64.417,64.2698,64.325,58486.0
2018-02-02 15:45:00,69.92,70.0,69.89,69.99,83555.0,64.3342,64.4078,64.3066,64.3986,83555.0
2018-02-02 15:50:00,69.99,70.02,69.91,69.93,85746.0,64.3986,64.4262,64.325,64.3434,85746.0
2018-02-02 15:55:00,69.94,70.04,69.9,69.95,237567.0,64.3526,64.4446,64.3158,64.3618,237567.0
2018-02-05 09:30:00,69.72,69.82,69.62,69.74,84284.0,64.1502,64.2422,64.0582,64.1686,84284.0
2018-02-05 09:35:00,69.72,69.81,69.58,69.7,29318.0,64.1502,64.233,64.0214,64.1318,29318.0
2018-02-05 09:40:00,69.69,69.89,69.66,69.89,25140.0,64.1226,64.3066,64.095,64.3066,25140.0
2018-02-05 09:45:00,69.87,69.89,69.6,69.69,28036.0,64.2882,64.3066,64.0398,64.1226,28036.0
2018-02-05 09:50:00,69.72,69.79,69.7,69.79,8712.0,64.1502,64.2146,64.1318,64.2146,8712.0
2018-02-05 09:55:00,69.78,69.84,69.77,69.8,15483.0,64.2054,64.2606,64.1962,64.2238,15483.0
2018-02-05 10:00:00,69.78,69.88,69.7,69.84,29036.0,64.2054,64.2974,64.1318,64.2606,29036.0
2018-02-05 10:05:00,69.8,69.94,69.79,69.94,7053.0,64.2238,64.3526,64.2146,64.3526,7053.0
2018-02-05 10:10:00,69.94,70.06,69.94,70.05,22738.0,64.3526,64.463,64.3526,64.4538,22738.0
2018-02-05 10:15:00,70.05,70.24,70.04,70.21,49856.0,64.4538,64.6286,64.4446,64.601,49856.0
2018-02-05 10:20:00,70.19,70.19,70.01,70.04,22616.0,64.5826,64.5826,64.417,64.4446,22616.0
2018-02-05 10:25:00,70.07,70.23,70.05,70.21,18637.0,64.4722,64.6194,64.4538,64.601,18637.0
2018-02-05 10:30:00,70.2,70.21,70.04,70.06,26612.0,64.5918,64.601,64.4446,64.463,26612.0
2018-02-05 10:35:00,70.04,70.16,70.03,70.12,33159.0,64.4446,64.555,64.4354,64.5182,33159.0
2018-02-05 10:40:00,70.12,70.21,70.12,70.19,22846.0,64.5182,64.601,64.5182,64.5826,22846.0
2018-02-05 10:45:00,70.18,70.34,70.17,70.3,19146.0,64.5734,64.7207,64.5642,64.6838,19146.0
2018-02-05 10:50:00,70.3,70.32,70.22,70.27,28494.0,64.6838,64.7022,64.6102,64.6562,28494.0
2018-02-05 10:55:00,70.25,70.3,70.2,70.2,24588.0,64.6378,64.6838,64.5918,64.5918,24588.0
2018-02-05 11:00:00,70.21,70.29,70.14,70.18,18372.0,64.601,64.6746,64.5366,64.5734,18372.0
2018-02-05 11:05:00,70.18,70.23,70.12,70.21,26116.0,64.5734,64.6194,64.5182,64.601,26116.0
2018-02-05 11:10:00,70.22,70.28,70.2,70.26,15048.0,64.6102,64.6654,64.5918,64.647,15048.0
2018-02-05 11:15:00,70.25,70.29,70.22,70.24,43091.0,64.6378,64.6746,64.6102,64.6286,43091.0
2018-02-05 11:20:00,70.24,70.39,70.24,70.39,29500.0,64.6286,64.7667,64.6286,64.7667,29500.0
2018-02-05 11:25:00,70.4,70.47,70.35,70.36,37938.0,64.7759,64.8403,64.7299,64.7391,37938.0
2018-02-05 11:30:00,70.35,70.43,70.31,70.43,30847.0,64.7299,64.8035,64.693,64.8035,30847.0
2018-02-05 11:35:00,70.43,70.43,70.33,70.34,20187.0,64.8035,64.8035,64.7114,64.7207,20187.0
2018-02-05 11:40:00,70.34,70.36,70.26,70.27,36559.0,64.7207,64.7391,64.647,64.6562,36559.0
2018-02-05 11:45:00,70.29,70.31,70.25,70.25,7190.0,64.6746,64.693,64.6378,64.6378,7190.0
2018-02-05 11:50:00,70.26,70.33,70.26,70.33,10352.0,64.647,64.7114,64.647,64.7114,10352.0
2018-02-05 11:55:00,70.33,70.47,70.33,70.46,20818.0,64.7114,64.8403,64.7114,64.8311,20818.0
2018-02-05 12:00:00,70.46,70.46,70.39,70.42,15180.0,64.8311,64.8311,64.7667,64.7943,15180.0
2018-02-05 12:05:00,70.41,70.42,70.26,70.26,57643.0,64.7851,64.7943,64.647,64.647,57643.0
2018-02-05 12:10:00,70.25,70.26,70.19,70.19,18438.0,64.6378,64.647,64.5826,64.5826,18438.0
2018-02-05 12:15:00,70.19,70.2,70.09,70.09,18182.0,64.5826,64.5918,64.4906,64.4906,18182.0
2018-02-05 12:20:00,70.07,70.12,69.97,69.99,26079.0,64.4722,64.5182,64.3802,64.3986,26079.0
2018-02-05 12:25:00,69.98,70.11,69.98,70.04,18440.0,64.3894,64.509,64.3894,64.4446,18440.0
2018-02-05 12:30:00,70.02,70.09,69.98,70.08,9339.0,64.4262,64.4906,64.3894,64.4814,9339.0
2018-02-05 12:35:00,70.06,70.06,69.92,69.92,9673.0,64.463,64.463,64.3342,64.3342,9673.0
2018-02-05 12:40:00,69.92,69.96,69.84,69.91,23786.0,64.3342,64.371,64.2606,64.325,23786.0
2018-02-05 12:45:00,69.9,69.94,69.82,69.93,17301.0,64.3158,64.3526,64.2422,64.3434,17301.0
2018-02-05 12:50:00,69.94,69.97,69.9,69.94,8464.0,64.3526,64.3802,64.3158,64.3526,8464.0
2018-02-05 12:55:00,69.93,69.99,69.85,69.86,14873.0,64.3434,64.3986,64.2698,64.279,14873.0
2018-02-05 13:00:00,69.83,69.87,69.7,69.7,31109.0,64.2514,64.2882,64.1318,64.1318,31109.0
2018-02-05 13:05:00,69.68,69.76,69.56,69.56,22797.0,64.1134,64.187,64.003,64.003,22797.0
2018-02-05 13:10:00,69.56,69.66,69.53,69.61,18750.0,64.003,64.095,63.9754,64.049,18750.0
2018-02-05 13:15:00,69.59,69.61,69.46,69.48,21242.0,64.0306,64.049,63.911,63.9294,21242.0
2018-02-05 13:20:00,69.47,69.56,69.47,69.54,10431.0,63.9202,64.003,63.9202,63.9846,10431.0
2018-02-05 13:25:00,69.55,69.55,69.36,69.44,18703.0,63.9938,63.9938,63.8189,63.8925,18703.0
2018-02-05 13:30:00,69.44,69.49,69.4,69.4,55389.0,63.8925,63.9386,63.8557,63.8557,55389.0
2018-02-05 13:35:00,69.41,69.42,69.25,69.27,40264.0,63.8649,63.8741,63.7177,63.7361,40264.0
2018-02-05 13:40:00,69.29,69.4,69.29,69.38,19278.0,63.7545,63.8557,63.7545,63.8373,19278.0
2018-02-05 13:45:00,69.41,69.49,69.36,69.42,18022.0,63.8649,63.9386,63.8189,63.8741,18022.0
2018-02-05 13:50:00,69.45,69.56,69.45,69.56,15638.0,63.9018,64.003,63.9018,64.003,15638.0
2018-02-05 13:55:00,69.56,69.89,69.56,69.85,35785.0,64.003,64.3066,64.003,64.2698,35785.0
2018-02-05 14:00:00,69.87,69.87,69.77,69.77,20071.0,64.2882,64.2882,64.1962,64.1962,20071.0
2018-02-05 14:05:00,69.76,69.81,69.68,69.73,32894.0,64.187,64.233,64.1134,64.1594,32894.0
2018-02-05 14:10:00,69.73,69.8,69.72,69.78,16974.0,64.1594,64.2238,64.1502,64.2054,16974.0
2018-02-05 14:15:00,69.78,69.79,69.66,69.68,23142.0,64.2054,64.2146,64.095,64.1134,23142.0
2018-02-05 14:20:00,69.65,69.7,69.56,69.56,18025.0,64.0858,64.1318,64.003,64.003,18025.0
2018-02-05 14:25:00,69.58,69.62,69.47,69.5,32149.0,64.0214,64.0582,63.9202,63.9478,32149.0
2018-02-05 14:30:00,69.49,69.49,69.34,69.41,20098.0,63.9386,63.9386,63.8005,63.8649,20098.0
2018-02-05 14:35:00,69.42,69.45,69.31,69.35,34058.0,63.8741,63.9018,63.7729,63.8097,34058.0
2018-02-05 14:40:00,69.38,69.44,69.23,69.28,25011.0,63.8373,63.8925,63.6993,63.7453,25011.0
2018-02-05 14:45:00,69.27,69.32,69.17,69.19,27820.0,63.7361,63.7821,63.6441,63.6625,27820.0
2018-02-05 14:50:00,69.18,69.3,69.09,69.22,35268.0,63.6533,63.7637,63.5705,63.6901,35268.0
2018-02-05 14:55:00,69.19,69.22,68.9,68.96,36647.0,63.6625,63.6901,63.3957,63.4509,36647.0
2018-02-05 15:00:00,68.95,68.96,68.6,68.61,51866.0,63.4417,63.4509,63.1197,63.1289,51866.0
2018-02-05 15:05:00,68.63,68.72,67.96,68.06,109688.0,63.1473,63.2301,62.5308,62.6228,109688.0
2018-02-05 15:10:00,68.06,68.42,67.92,68.31,76882.0,62.6228,62.954,62.494,62.8528,76882.0
2018-02-05 15:15:00,68.31,68.85,68.27,68.4,62684.0,62.8528,63.3497,62.816,62.9356,62684.0
2018-02-05 15:20:00,68.43,68.84,68.28,68.69,94047.0,62.9632,63.3405,62.8252,63.2025,94047.0
2018-02-05 15:25:00,68.71,68.91,68.65,68.87,33864.0,63.2209,63.4049,63.1657,63.3681,33864.0
2018-02-05 15:30:00,68.87,68.95,68.65,68.86,67701.0,63.3681,63.4417,63.1657,63.3589,67701.0
2018-02-05 15:35:00,68.84,68.91,68.49,68.52,56639.0,63.3405,63.4049,63.0184,63.046,56639.0
2018-02-05 15:40:00,68.5,68.71,68.3,68.55,78330.0,63.0276,63.2209,62.8436,63.0737,78330.0
2018-02-05 15:45:00,68.56,68.57,68.09,68.12,105005.0,63.0829,63.0921,62.6504,62.678,105005.0
2018-02-05 15:50:00,68.11,68.31,68.03,68.08,101526.0,62.6688,62.8528,62.5952,62.6412,101526.0
2018-02-05 15:55:00,68.06,68.26,68.01,68.06,244301.0,62.6228,62.8068,62.5768,62.6228,244301.0
2018-02-06 09:30:00,67.43,67.5,66.77,67.38,233926.0,62.0431,62.1075,61.4359,61.9971,233926.0
2018-02-06 09:35:00,67.36,67.76,67.34,67.76,61437.0,61.9787,62.3468,61.9603,62.3468,61437.0
2018-02-06 09:40:00,67.74,68.1,67.7,67.96,65481.0,62.3284,62.6596,62.2916,62.5308,65481.0
2018-02-06 09:45:00,67.91,68.27,67.9,68.09,154823.0,62.4848,62.816,62.4756,62.6504,154823.0
2018-02-06 09:50:00,68.09,68.82,68.06,68.82,155646.0,62.6504,63.3221,62.6228,63.3221,155646.0
2018-02-06 09:55:00,68.8,68.86,68.35,68.63,140977.0,63.3037,63.3589,62.8896,63.1473,140977.0
2018-02-06 10:00:00,68.59,68.76,68.45,68.68,71690.0,63.1105,63.2669,62.9816,63.1933,71690.0
2018-02-06 10:05:00,68.69,68.91,68.35,68.41,75032.0,63.2025,63.4049,62.8896,62.9448,75032.0
2018-02-06 10:10:00,68.41,68.53,68.12,68.17,52228.0,62.9448,63.0552,62.678,62.724,52228.0
2018-02-06 10:15:00,68.16,68.2,67.78,68.05,82206.0,62.7148,62.7516,62.3652,62.6136,82206.0
2018-02-06 10:20:00,68.05,68.26,67.82,67.97,76034.0,62.6136,62.8068,62.402,62.54,76034.0
2018-02-06 10:25:00,67.96,68.21,67.88,67.89,30050.0,62.5308,62.7608,62.4572,62.4664,30050.0
2018-02-06 10:30:00,67.93,68.05,67.8,67.81,39296.0,62.5032,62.6136,62.3836,62.3928,39296.0
2018-02-06 10:35:00,67.77,67.81,67.53,67.69,36008.0,62.356,62.3928,62.1351,62.2824,36008.0
2018-02-06 10:40:00,67.66,67.98,67.58,67.97,48001.0,62.2548,62.5492,62.1811,62.54,48001.0
2018-02-06 10:45:00,67.97,68.14,67.91,68.01,18492.0,62.54,62.6964,62.4848,62.5768,18492.0
2018-02-06 10:50:00,68.06,68.15,67.88,68.07,28888.0,62.6228,62.7056,62.4572,62.632,28888.0
2018-02-06 10:55:00,68.07,68.09,67.82,67.84,20537.0,62.632,62.6504,62.402,62.4204,20537.0
2018-02-06 11:00:00,67.85,67.91,67.74,67.86,19808.0,62.4296,62.4848,62.3284,62.4388,19808.0
2018-02-06 11:05:00,67.82,67.92,67.57,67.8,36413.0,62.402,62.494,62.1719,62.3836,36413.0
2018-02-06 11:10:00,67.75,67.78,67.58,67.73,44613.0,62.3376,62.3652,62.1811,62.3192,44613.0
2018-02-06 11:15:00,67.73,67.85,67.66,67.81,62946.0,62.3192,62.4296,62.2548,62.3928,62946.0
2018-02-06 11:20:00,67.81,67.83,67.63,67.65,25410.0,62.3928,62.4112,62.2271,62.2456,25410.0
2018-02-06 11:25:00,67.61,67.65,67.46,67.59,41983.0,62.2087,62.2456,62.0707,62.1903,41983.0
2018-02-06 11:30:00,67.57,67.57,67.26,67.35,24679.0,62.1719,62.1719,61.8867,61.9695,24679.0
2018-02-06 11:35:00,67.34,67.44,67.29,67.38,11204.0,61.9603,62.0523,61.9143,61.9971,11204.0
2018-02-06 11:40:00,67.4,67.49,67.33,67.41,13855.0,62.0155,62.0983,61.9511,62.0247,13855.0
2018-02-06 11:45:00,67.42,67.59,67.37,67.52,17923.0,62.0339,62.1903,61.9879,62.1259,17923.0
2018-02-06 11:50:00,67.51,67.75,67.51,67.66,19249.0,62.1167,62.3376,62.1167,62.2548,19249.0
2018-02-06 11:55:00,67.7,67.72,67.5,67.5,13741.0,62.2916,62.31,62.1075,62.1075,13741.0
2018-02-06 12:00:00,67.5,67.63,67.5,67.56,15347.0,62.1075,62.2271,62.1075,62.1627,15347.0
2018-02-06 12:05:00,67.58,67.79,67.55,67.69,20215.0,62.1811,62.3744,62.1535,62.2824,20215.0
2018-02-06 12:10:00,67.67,67.79,67.56,67.76,20364.0,62.264,62.3744,62.1627,62.3468,20364.0
2018-02-06 12:15:00,67.77,68.02,67.76,67.86,56597.0,62.356,62.586,62.3468,62.4388,56597.0
2018-02-06 12:20:00,67.87,67.95,67.78,67.81,12755.0,62.448,62.5216,62.3652,62.3928,12755.0
2018-02-06 12:25:00,67.81,68.08,67.8,68.06,22712.0,62.3928,62.6412,62.3836,62.6228,22712.0
2018-02-06 12:30:00,68.08,68.2,68.03,68.04,12765.0,62.6412,62.7516,62.5952,62.6044,12765.0
2018-02-06 12:35:00,68.09,68.31,67.97,68.31,23069.0,62.6504,62.8528,62.54,62.8528,23069.0
2018-02-06 12:40:00,68.28,68.31,68.14,68.14,23821.0,62.8252,62.8528,62.6964,62.6964,23821.0
2018-02-06 12:45:00,68.11,68.15,67.99,68.05,24613.0,62.6688,62.7056,62.5584,62.6136,24613.0
2018-02-06 12:50:00,68.06,68.08,67.96,67.99,34505.0,62.6228,62.6412,62.5308,62.5584,34505.0
2018-02-06 12:55:00,68.01,68.17,67.99,68.16,9660.0,62.5768,62.724,62.5584,62.7148,9660.0
2018-02-06 13:00:00,68.16,68.16,67.87,67.92,10880.0,62.7148,62.7148,62.448,62.494,10880.0
2018-02-06 13:05:00,67.94,67.99,67.82,67.84,12530.0,62.5124,62.5584,62.402,62.4204,12530.0
2018-02-06 13:10:00,67.84,68.18,67.84,68.12,17700.0,62.4204,62.7332,62.4204,62.678,17700.0
2018-02-06 13:15:00,68.14,68.24,68.07,68.19,7707.0,62.6964,62.7884,62.632,62.7424,7707.0
2018-02-06 13:20:00,68.18,68.24,67.95,67.95,7253.0,62.7332,62.7884,62.5216,62.5216,7253.0
2018-02-06 13:25:00,67.99,68.12,67.98,68.09,10675.0,62.5584,62.678,62.5492,62.6504,10675.0
2018-02-06 13:30:00,68.07,68.08,67.85,67.88,40620.0,62.632,62.6412,62.4296,62.4572,40620.0
2018-02-06 13:35:00,67.91,68.08,67.91,68.0,19043.0,62.4848,62.6412,62.4848,62.5676,19043.0
2018-02-06 13:40:00,67.98,68.0,67.84,67.97,30117.0,62.5492,62.5676,62.4204,62.54,30117.0
2018-02-06 13:45:00,67.97,67.98,67.87,67.9,31525.0,62.54,62.5492,62.448,62.4756,31525.0
2018-02-06 13:50:00,67.89,67.92,67.81,67.85,89319.0,62.4664,62.494,62.3928,62.4296,89319.0
2018-02-06 13:55:00,67.85,67.87,67.72,67.8,49404.0,62.4296,62.448,62.31,62.3836,49404.0
2018-02-06 14:00:00,67.8,67.84,67.74,67.81,23614.0,62.3836,62.4204,62.3284,62.3928,23614.0
2018-02-06 14:05:00,67.81,67.91,67.76,67.81,51157.0,62.3928,62.4848,62.3468,62.3928,51157.0
2018-02-06 14:10:00,67.83,68.2,67.83,68.13,35462.0,62.4112,62.7516,62.4112,62.6872,35462.0
2018-02-06 14:15:00,68.12,68.12,67.93,67.96,41735.0,62.678,62.678,62.5032,62.5308,41735.0
2018-02-06 14:20:00,67.97,68.07,67.93,68.0,30763.0,62.54,62.632,62.5032,62.5676,30763.0
2018-02-06 14:25:00,68.01,68.15,67.99,68.1,21951.0,62.5768,62.7056,62.5584,62.6596,21951.0
2018-02-06 14:30:00,68.1,68.17,68.03,68.11,22633.0,62.6596,62.724,62.5952,62.6688,22633.0
2018-02-06 14:35:00,68.15,68.29,68.1,68.13,22561.0,62.7056,62.8344,62.6596,62.6872,22561.0
2018-02-06 14:40:00,68.17,68.24,68.12,68.24,16759.0,62.724,62.7884,62.678,62.7884,16759.0
2018-02-06 14:45:00,68.26,68.47,68.21,68.45,35465.0,62.8068,63.0,62.7608,62.9816,35465.0
2018-02-06 14:50:00,68.48,68.64,68.39,68.63,31477.0,63.0092,63.1565,62.9264,63.1473,31477.0
2018-02-06 14:55:00,68.65,68.84,68.62,68.77,47424.0,63.1657,63.3405,63.1381,63.2761,47424.0
2018-02-06 15:00:00,68.77,68.99,68.76,68.97,37769.0,63.2761,63.4785,63.2669,63.4601,37769.0
2018-02-06 15:05:00,68.98,69.42,68.94,69.42,79784.0,63.4693,63.8741,63.4325,63.8741,79784.0
2018-02-06 15:10:00,69.4,69.45,69.05,69.05,51177.0,63.8557,63.9018,63.5337,63.5337,51177.0
2018-02-06 15:15:00,69.06,69.17,68.85,68.88,30422.0,63.5429,63.6441,63.3497,63.3773,30422.0
2018-02-06 15:20:00,68.87,68.99,68.76,68.76,31633.0,63.3681,63.4785,63.2669,63.2669,31633.0
2018-02-06 15:25:00,68.77,69.15,68.77,69.15,53480.0,63.2761,63.6257,63.2761,63.6257,53480.0
2018-02-06 15:30:00,69.16,69.27,68.93,69.18,76468.0,63.6349,63.7361,63.4233,63.6533,76468.0
2018-02-06 15:35:00,69.15,69.35,69.1,69.34,58771.0,63.6257,63.8097,63.5797,63.8005,58771.0
2018-02-06 15:40:00,69.35,69.45,69.29,69.29,63461.0,63.8097,63.9018,63.7545,63.7545,63461.0
2018-02-06 15:45:00,69.31,69.34,69.03,69.06,111689.0,63.7729,63.8005,63.5153,63.5429,111689.0
2018-02-06 15:50:00,69.08,69.1,68.87,69.05,123867.0,63.5613,63.5797,63.3681,63.5337,123867.0
2018-02-06 15:55:00,69.07,69.27,68.98,69.27,235102.0,63.5521,63.7361,63.4693,63.7361,235102.0
2018-02-07 09:30:00,68.61,68.85,68.38,68.82,85541.0,63.1289,63.3497,62.9172,63.3221,85541.0
2018-02-07 09:35:00,68.81,68.98,68.74,68.8,37712.0,63.3129,63.4693,63.2485,63.3037,37712.0
2018-02-07 09:40:00,68.82,69.11,68.82,69.01,71146.0,63.3221,63.5889,63.3221,63.4969,71146.0
2018-02-07 09:45:00,69.04,69.07,68.78,68.83,51967.0,63.5245,63.5521,63.2853,63.3313,51967.0
2018-02-07 09:50:00,68.83,69.05,68.79,68.99,27481.0,63.3313,63.5337,63.2945,63.4785,27481.0
2018-02-07 09:55:00,68.98,69.09,68.94,69.09,17103.0,63.4693,63.5705,63.4325,63.5705,17103.0
2018-02-07 10:00:00,69.03,69.05,68.95,69.02,18490.0,63.5153,63.5337,63.4417,63.5061,18490.0
2018-02-07 10:05:00,69.04,69.38,69.04,69.29,39393.0,63.5245,63.8373,63.5245,63.7545,39393.0
2018-02-07 10:10:00,69.28,69.47,69.21,69.44,22047.0,63.7453,63.9202,63.6809,63.8925,22047.0
2018-02-07 10:15:00,69.47,69.57,69.45,69.5,31560.0,63.9202,64.0122,63.9018,63.9478,31560.0
2018-02-07 10:20:00,69.51,69.52,69.35,69.41,24051.0,63.957,63.9662,63.8097,63.8649,24051.0
2018-02-07 10:25:00,69.42,69.48,69.3,69.3,34095.0,63.8741,63.9294,63.7637,63.7637,34095.0
2018-02-07 10:30:00,69.34,69.45,69.24,69.28,39768.0,63.8005,63.9018,63.7085,63.7453,39768.0
2018-02-07 10:35:00,69.3,69.39,69.2,69.38,28151.0,63.7637,63.8465,63.6717,63.8373,28151.0
2018-02-07 10:40:00,69.38,69.41,69.22,69.25,74273.0,63.8373,63.8649,63.6901,63.7177,74273.0
2018-02-07 10:45:00,69.24,69.42,69.22,69.41,44304.0,63.7085,63.8741,63.6901,63.8649,44304.0
2018-02-07 10:50:00,69.44,69.63,69.43,69.6,26748.0,63.8925,64.0674,63.8833,64.0398,26748.0
2018-02-07 10:55:00,69.6,69.71,69.56,69.66,18448.0,64.0398,64.141,64.003,64.095,18448.0
2018-02-07 11:00:00,69.66,69.74,69.58,69.68,21074.0,64.095,64.1686,64.0214,64.1134,21074.0
2018-02-07 11:05:00,69.69,69.9,69.65,69.88,12024.0,64.1226,64.3158,64.0858,64.2974,12024.0
2018-02-07 11:10:00,69.87,69.96,69.83,69.85,13313.0,64.2882,64.371,64.2514,64.2698,13313.0
2018-02-07 11:15:00,69.85,69.93,69.76,69.77,15260.0,64.2698,64.3434,64.187,64.1962,15260.0
2018-02-07 11:20:00,69.79,69.84,69.71,69.75,11169.0,64.2146,64.2606,64.141,64.1778,11169.0
2018-02-07 11:25:00,69.75,69.75,69.56,69.61,22206.0,64.1778,64.1778,64.003,64.049,22206.0
2018-02-07 11:30:00,69.62,69.62,69.44,69.49,34134.0,64.0582,64.0582,63.8925,63.9386,34134.0
2018-02-07 11:35:00,69.49,69.54,69.43,69.54,36950.0,63.9386,63.9846,63.8833,63.9846,36950.0
2018-02-07 11:40:00,69.54,69.69,69.48,69.67,27233.0,63.9846,64.1226,63.9294,64.1042,27233.0
2018-02-07 11:45:00,69.66,69.68,69.58,69.6,31071.0,64.095,64.1134,64.0214,64.0398,31071.0
2018-02-07 11:50:00,69.58,69.7,69.53,69.59,20891.0,64.0214,64.1318,63.9754,64.0306,20891.0
2018-02-07 11:55:00,69.59,69.81,69.53,69.81,29658.0,64.0306,64.233,63.9754,64.233,29658.0
2018-02-07 12:00:00,69.79,69.84,69.73,69.82,15037.0,64.2146,64.2606,64.1594,64.2422,15037.0
2018-02-07 12:05:00,69.79,69.8,69.68,69.69,9520.0,64.2146,64.2238,64.1134,64.1226,9520.0
2018-02-07 12:10:00,69.69,69.73,69.61,69.63,20948.0,64.1226,64.1594,64.049,64.0674,20948.0
2018-02-07 12:15:00,69.64,69.69,69.53,69.58,18605.0,64.0766,64.1226,63.9754,64.0214,18605.0
2018-02-07 12:20:00,69.57,69.58,69.48,69.56,17854.0,64.0122,64.0214,63.9294,64.003,17854.0
2018-02-07 12:25:00,69.56,69.58,69.46,69.55,14529.0,64.003,64.0214,63.911,63.9938,14529.0
2018-02-07 12:30:00,69.57,69.57,69.39,69.4,18600.0,64.0122,64.0122,63.8465,63.8557,18600.0
2018-02-07 12:35:00,69.42,69.42,69.29,69.29,22781.0,63.8741,63.8741,63.7545,63.7545,22781.0
2018-02-07 12:40:00,69.3,69.36,69.28,69.34,17700.0,63.7637,63.8189,63.7453,63.8005,17700.0
2018-02-07 12:45:00,69.32,69.43,69.25,69.25,17378.0,63.7821,63.8833,63.7177,63.7177,17378.0
2018-02-07 12:50:00,69.25,69.34,69.23,69.26,12601.0,63.7177,63.8005,63.6993,63.7269,12601.0
2018-02-07 12:55:00,69.26,69.3,69.21,69.21,8191.0,63.7269,63.7637,63.6809,63.6809,8191.0
2018-02-07 13:00:00,69.23,69.31,69.12,69.22,35721.0,63.6993,63.7729,63.5981,63.6901,35721.0
2018-02-07 13:05:00,69.19,69.19,69.0,69.1,22676.0,63.6625,63.6625,63.4877,63.5797,22676.0
2018-02-07 13:10:00,69.08,69.12,68.94,68.98,25022.0,63.5613,63.5981,63.4325,63.4693,25022.0
2018-02-07 13:15:00,68.92,69.16,68.86,69.16,24696.0,63.4141,63.6349,63.3589,63.6349,24696.0
2018-02-07 13:20:00,69.17,69.17,68.9,68.97,9835.0,63.6441,63.6441,63.3957,63.4601,9835.0
2018-02-07 13:25:00,69.01,69.04,68.85,69.04,18590.0,63.4969,63.5245,63.3497,63.5245,18590.0
2018-02-07 13:30:00,69.01,69.04,68.94,69.03,10120.0,63.4969,63.5245,63.4325,63.5153,10120.0
2018-02-07 13:35:00,69.01,69.26,68.98,69.22,20448.0,63.4969,63.7269,63.4693,63.6901,20448.0
2018-02-07 13:40:00,69.22,69.29,69.18,69.29,14766.0,63.6901,63.7545,63.6533,63.7545,14766.0
2018-02-07 13:45:00,69.28,69.32,69.23,69.23,41865.0,63.7453,63.7821,63.6993,63.6993,41865.0
2018-02-07 13:50:00,69.2,69.22,69.07,69.13,30244.0,63.6717,63.6901,63.5521,63.6073,30244.0
2018-02-07 13:55:00,69.16,69.34,69.1,69.33,21289.0,63.6349,63.8005,63.5797,63.7913,21289.0
2018-02-07 14:00:00,69.3,69.3,69.02,69.1,34403.0,63.7637,63.7637,63.5061,63.5797,34403.0
2018-02-07 14:05:00,69.12,69.17,69.01,69.05,13548.0,63.5981,63.6441,63.4969,63.5337,13548.0
2018-02-07 14:10:00,69.06,69.26,69.06,69.17,17758.0,63.5429,63.7269,63.5429,63.6441,17758.0
2018-02-07 14:15:00,69.18,69.3,69.14,69.3,14763.0,63.6533,63.7637,63.6165,63.7637,14763.0
2018-02-07 14:20:00,69.29,69.35,69.26,69.26,11937.0,63.7545,63.8097,63.7269,63.7269,11937.0
2018-02-07 14:25:00,69.25,69.42,69.23,69.42,11528.0,63.7177,63.8741,63.6993,63.8741,11528.0
2018-02-07 14:30:00,69.4,69.41,69.32,69.34,14187.0,63.8557,63.8649,63.7821,63.8005,14187.0
2018-02-07 14:35:00,69.37,69.41,69.24,69.24,13907.0,63.8281,63.8649,63.7085,63.7085,13907.0
2018-02-07 14:40:00,69.23,69.26,69.14,69.16,25824.0,63.6993,63.7269,63.6165,63.6349,25824.0
2018-02-07 14:45:00,69.16,69.19,69.0,69.05,24215.0,63.6349,63.6625,63.4877,63.5337,24215.0
2018-02-07 14:50:00,69.04,69.05,68.87,69.04,38910.0,63.5245,63.5337,63.3681,63.5245,38910.0
2018-02-07 14:55:00,69.02,69.12,68.99,69.11,47046.0,63.5061,63.5981,63.4785,63.5889,47046.0
2018-02-07 15:00:00,69.08,69.29,69.05,69.29,51126.0,63.5613,63.7545,63.5337,63.7545,51126.0
2018-02-07 15:05:00,69.29,69.31,69.21,69.23,40081.0,63.7545,63.7729,63.6809,63.6993,40081.0
2018-02-07 15:10:00,69.24,69.39,69.23,69.39,35055.0,63.7085,63.8465,63.6993,63.8465,35055.0
2018-02-07 15:15:00,69.39,69.41,69.32,69.33,50501.0,63.8465,63.8649,63.7821,63.7913,50501.0
2018-02-07 15:20:00,69.34,69.47,69.33,69.37,49530.0,63.8005,63.9202,63.7913,63.8281,49530.0
2018-02-07 15:25:00,69.36,69.52,69.36,69.48,43335.0,63.8189,63.9662,63.8189,63.9294,43335.0
2018-02-07 15:30:00,69.48,69.55,69.41,69.55,40543.0,63.9294,63.9938,63.8649,63.9938,40543.0
2018-02-07 15:35:00,69.54,69.66,69.53,69.6,39566.0,63.9846,64.095,63.9754,64.0398,39566.0
2018-02-07 15:40:00,69.61,69.69,69.54,69.54,41998.0,64.049,64.1226,63.9846,63.9846,41998.0
2018-02-07 15:45:00,69.53,69.53,69.21,69.29,72946.0,63.9754,63.9754,63.6809,63.7545,72946.0
2018-02-07 15:50:00,69.27,69.32,69.11,69.22,65787.0,63.7361,63.7821,63.5889,63.6901,65787.0
2018-02-07 15:55:00,69.23,69.27,69.12,69.12,194308.0,63.6993,63.7361,63.5981,63.5981,194308.0
2018-02-08 09:30:00,69.59,69.6,69.05,69.07,103571.0,64.0306,64.0398,63.5337,63.5521,103571.0
2018-02-08 09:35:00,69.1,69.21,68.98,69.04,37700.0,63.5797,63.6809,63.4693,63.5245,37700.0
2018-02-08 09:40:00,69.06,69.08,68.84,68.95,28633.0,63.5429,63.5613,63.3405,63.4417,28633.0
2018-02-08 09:45:00,68.88,68.92,68.75,68.82,41813.0,63.3773,63.4141,63.2577,63.3221,41813.0
2018-02-08 09:50:00,68.83,69.01,68.75,69.01,23378.0,63.3313,63.4969,63.2577,63.4969,23378.0
2018-02-08 09:55:00,68.98,69.06,68.92,68.92,26894.0,63.4693,63.5429,63.4141,63.4141,26894.0
2018-02-08 10:00:00,68.9,68.96,68.8,68.82,40765.0,63.3957,63.4509,63.3037,63.3221,40765.0
2018-02-08 10:05:00,68.85,69.02,68.83,68.97,20631.0,63.3497,63.5061,63.3313,63.4601,20631.0
2018-02-08 10:10:00,68.95,68.95,68.77,68.82,25545.0,63.4417,63.4417,63.2761,63.3221,25545.0
2018-02-08 10:15:00,68.81,68.94,68.8,68.88,29028.0,63.3129,63.4325,63.3037,63.3773,29028.0
2018-02-08 10:20:00,68.87,68.93,68.8,68.9,19579.0,63.3681,63.4233,63.3037,63.3957,19579.0
2018-02-08 10:25:00,68.92,68.94,68.8,68.8,36353.0,63.4141,63.4325,63.3037,63.3037,36353.0
2018-02-08 10:30:00,68.83,68.92,68.76,68.77,19723.0,63.3313,63.4141,63.2669,63.2761,19723.0
2018-02-08 10:35:00,68.78,68.84,68.69,68.78,17162.0,63.2853,63.3405,63.2025,63.2853,17162.0
2018-02-08 10:40:00,68.8,68.94,68.79,68.79,16530.0,63.3037,63.4325,63.2945,63.2945,16530.0
2018-02-08 10:45:00,68.78,68.78,68.64,68.64,19195.0,63.2853,63.2853,63.1565,63.1565,19195.0
2018-02-08 10:50:00,68.63,68.63,68.36,68.41,53271.0,63.1473,63.1473,62.8988,62.9448,53271.0
2018-02-08 10:55:00,68.39,68.46,68.29,68.44,35678.0,62.9264,62.9908,62.8344,62.9724,35678.0
2018-02-08 11:00:00,68.42,68.6,68.36,68.58,24761.0,62.954,63.1197,62.8988,63.1013,24761.0
2018-02-08 11:05:00,68.56,68.72,68.56,68.61,33647.0,63.0829,63.2301,63.0829,63.1289,33647.0
2018-02-08 11:10:00,68.59,68.61,68.41,68.41,21286.0,63.1105,63.1289,62.9448,62.9448,21286.0
2018-02-08 11:15:00,68.45,68.55,68.36,68.41,40894.0,62.9816,63.0737,62.8988,62.9448,40894.0
2018-02-08 11:20:00,68.43,68.45,68.35,68.41,34572.0,62.9632,62.9816,62.8896,62.9448,34572.0
2018-02-08 11:25:00,68.39,68.41,68.17,68.21,82511.0,62.9264,62.9448,62.724,62.7608,82511.0
2018-02-08 11:30:00,68.21,68.35,68.18,68.28,66614.0,62.7608,62.8896,62.7332,62.8252,66614.0
2018-02-08 11:35:00,68.26,68.57,68.25,68.5,33817.0,62.8068,63.0921,62.7976,63.0276,33817.0
2018-02-08 11:40:00,68.49,68.55,68.34,68.52,25044.0,63.0184,63.0737,62.8804,63.046,25044.0
2018-02-08 11:45:00,68.5,68.58,68.42,68.47,18988.0,63.0276,63.1013,62.954,63.0,18988.0
2018-02-08 11:50:00,68.52,68.75,68.52,68.64,21807.0,63.046,63.2577,63.046,63.1565,21807.0
2018-02-08 11:55:00,68.63,68.65,68.44,68.44,32059.0,63.1473,63.1657,62.9724,62.9724,32059.0
2018-02-08 12:00:00,68.43,68.57,68.39,68.54,17115.0,62.9632,63.0921,62.9264,63.0644,17115.0
2018-02-08 12:05:00,68.55,68.55,68.36,68.36,10380.0,63.0737,63.0737,62.8988,62.8988,10380.0
2018-02-08 12:10:00,68.4,68.48,68.34,68.45,13258.0,62.9356,63.0092,62.8804,62.9816,13258.0
2018-02-08 12:15:00,68.45,68.51,68.4,68.49,22170.0,62.9816,63.0368,62.9356,63.0184,22170.0
2018-02-08 12:20:00,68.45,68.45,68.26,68.29,19912.0,62.9816,62.9816,62.8068,62.8344,19912.0
2018-02-08 12:25:00,68.28,68.36,68.18,68.27,24926.0,62.8252,62.8988,62.7332,62.816,24926.0
2018-02-08 12:30:00,68.28,68.34,68.14,68.21,20724.0,62.8252,62.8804,62.6964,62.7608,20724.0
2018-02-08 12:35:00,68.19,68.31,68.13,68.19,19530.0,62.7424,62.8528,62.6872,62.7424,19530.0
2018-02-08 12:40:00,68.19,68.35,68.17,68.23,39298.0,62.7424,62.8896,62.724,62.7792,39298.0
2018-02-08 12:45:00,68.21,68.22,67.98,68.08,48258.0,62.7608,62.77,62.5492,62.6412,48258.0
2018-02-08 12:50:00,68.04,68.05,67.77,67.79,29670.0,62.6044,62.6136,62.356,62.3744,29670.0
2018-02-08 12:55:00,67.8,67.86,67.65,67.81,45627.0,62.3836,62.4388,62.2456,62.3928,45627.0
2018-02-08 13:00:00,67.8,67.96,67.74,67.92,146317.0,62.3836,62.5308,62.3284,62.494,146317.0
2018-02-08 13:05:00,67.89,68.07,67.77,68.0,56250.0,62.4664,62.632,62.356,62.5676,56250.0
2018-02-08 13:10:00,68.0,68.13,67.95,68.0,31934.0,62.5676,62.6872,62.5216,62.5676,31934.0
2018-02-08 13:15:00,67.98,68.21,67.98,68.16,31565.0,62.5492,62.7608,62.5492,62.7148,31565.0
2018-02-08 13:20:00,68.15,68.32,68.15,68.27,26465.0,62.7056,62.862,62.7056,62.816,26465.0
2018-02-08 13:25:00,68.29,68.31,67.95,67.95,61219.0,62.8344,62.8528,62.5216,62.5216,61219.0
2018-02-08 13:30:00,67.96,68.1,67.93,68.03,12556.0,62.5308,62.6596,62.5032,62.5952,12556.0
2018-02-08 13:35:00,68.07,68.22,68.07,68.2,11656.0,62.632,62.77,62.632,62.7516,11656.0
2018-02-08 13:40:00,68.24,68.4,68.17,68.38,23751.0,62.7884,62.9356,62.724,62.9172,23751.0
2018-02-08 13:45:00,68.36,68.49,68.32,68.34,18928.0,62.8988,63.0184,62.862,62.8804,18928.0
2018-02-08 13:50:00,68.36,68.49,68.26,68.42,17615.0,62.8988,63.0184,62.8068,62.954,17615.0
2018-02-08 13:55:00,68.46,68.46,68.26,68.33,17128.0,62.9908,62.9908,62.8068,62.8712,17128.0
2018-02-08 14:00:00,68.32,68.35,68.09,68.09,22832.0,62.862,62.8896,62.6504,62.6504,22832.0
2018-02-08 14:05:00,68.12,68.22,68.11,68.19,27845.0,62.678,62.77,62.6688,62.7424,27845.0
2018-02-08 14:10:00,68.2,68.28,68.11,68.22,33732.0,62.7516,62.8252,62.6688,62.77,33732.0
2018-02-08 14:15:00,68.22,68.32,68.1,68.28,30501.0,62.77,62.862,62.6596,62.8252,30501.0
2018-02-08 14:20:00,68.25,68.33,68.14,68.16,16663.0,62.7976,62.8712,62.6964,62.7148,16663.0
2018-02-08 14:25:00,68.15,68.15,68.0,68.03,20763.0,62.7056,62.7056,62.5676,62.5952,20763.0
2018-02-08 14:30:00,68.01,68.04,67.85,67.94,30606.0,62.5768,62.6044,62.4296,62.5124,30606.0
2018-02-08 14:35:00,67.92,68.05,67.81,68.03,25382.0,62.494,62.6136,62.3928,62.5952,25382.0
2018-02-08 14:40:00,68.03,68.03,67.91,67.92,26955.0,62.5952,62.5952,62.4848,62.494,26955.0
2018-02-08 14:45:00,67.91,68.07,67.89,68.05,22655.0,62.4848,62.632,62.4664,62.6136,22655.0
2018-02-08 14:50:00,68.05,68.05,67.83,67.84,23113.0,62.6136,62.6136,62.4112,62.4204,23113.0
2018-02-08 14:55:00,67.82,67.87,67.71,67.83,63060.0,62.402,62.448,62.3008,62.4112,63060.0
2018-02-08 15:00:00,67.84,68.03,67.76,68.0,47777.0,62.4204,62.5952,62.3468,62.5676,47777.0
2018-02-08 15:05:00,68.01,68.03,67.7,67.7,45297.0,62.5768,62.5952,62.2916,62.2916,45297.0
2018-02-08 15:10:00,67.68,67.74,67.57,67.69,35156.0,62.2732,62.3284,62.1719,62.2824,35156.0
2018-02-08 15:15:00,67.69,67.76,67.6,67.63,39628.0,62.2824,62.3468,62.1995,62.2271,39628.0
2018-02-08 15:20:00,67.63,67.79,67.57,67.68,35984.0,62.2271,62.3744,62.1719,62.2732,35984.0
2018-02-08 15:25:00,67.69,67.89,67.68,67.7,44544.0,62.2824,62.4664,62.2732,62.2916,44544.0
2018-02-08 15:30:00,67.69,67.82,67.57,67.59,54269.0,62.2824,62.402,62.1719,62.1903,54269.0
2018-02-08 15:35:00,67.58,67.63,67.36,67.36,64647.0,62.1811,62.2271,61.9787,61.9787,64647.0
2018-02-08 15:40:00,67.36,67.57,67.27,67.57,71566.0,61.9787,62.1719,61.8959,62.1719,71566.0
2018-02-08 15:45:00,67.55,67.55,67.09,67.23,102887.0,62.1535,62.1535,61.7303,61.8591,102887.0
2018-02-08 15:50:00,67.19,67.25,67.03,67.11,102641.0,61.8223,61.8775,61.6751,61.7487,102641.0
2018-02-08 15:55:00,67.09,67.16,66.75,66.76,229398.0,61.7303,61.7947,61.4174,61.4267,229398.0
2018-02-09 09:30:00,67.3,67.39,67.06,67.17,123047.0,61.9235,62.0063,61.7027,61.8039,123047.0
2018-02-09 09:35:00,67.16,67.23,66.99,67.06,32274.0,61.7947,61.8591,61.6383,61.7027,32274.0
2018-02-09 09:40:00,67.06,67.15,66.93,67.11,48534.0,61.7027,61.7855,61.5831,61.7487,48534.0
2018-02-09 09:45:00,67.13,67.32,67.07,67.2,90505.0,61.7671,61.9419,61.7119,61.8315,90505.0
2018-02-09 09:50:00,67.16,67.23,67.03,67.18,35314.0,61.7947,61.8591,61.6751,61.8131,35314.0
2018-02-09 09:55:00,67.2,67.3,67.02,67.05,69415.0,61.8315,61.9235,61.6659,61.6935,69415.0
2018-02-09 10:00:00,67.1,67.26,67.05,67.09,35875.0,61.7395,61.8867,61.6935,61.7303,35875.0
2018-02-09 10:05:00,67.05,67.16,66.9,66.99,55672.0,61.6935,61.7947,61.5555,61.6383,55672.0
2018-02-09 10:10:00,66.99,67.02,66.85,66.88,32108.0,61.6383,61.6659,61.5095,61.5371,32108.0
2018-02-09 10:15:00,66.86,66.88,66.69,66.75,40276.0,61.5187,61.5371,61.3622,61.4174,40276.0
2018-02-09 10:20:00,66.76,66.76,66.6,66.64,47660.0,61.4267,61.4267,61.2794,61.3162,47660.0
2018-02-09 10:25:00,66.66,67.0,66.64,66.92,58553.0,61.3346,61.6475,61.3162,61.5739,58553.0
2018-02-09 10:30:00,66.92,66.93,66.72,66.77,49340.0,61.5739,61.5831,61.3898,61.4359,49340.0
2018-02-09 10:35:00,66.77,66.83,66.52,66.55,45600.0,61.4359,61.4911,61.2058,61.2334,45600.0
2018-02-09 10:40:00,66.55,66.56,66.42,66.47,41806.0,61.2334,61.2426,61.1138,61.1598,41806.0
2018-02-09 10:45:00,66.46,66.49,66.15,66.25,54452.0,61.1506,61.1782,60.8654,60.9574,54452.0
2018-02-09 10:50:00,66.28,66.67,66.2,66.63,35739.0,60.985,61.3438,60.9114,61.307,35739.0
2018-02-09 10:55:00,66.63,66.78,66.59,66.66,103277.0,61.307,61.4451,61.2702,61.3346,103277.0
2018-02-09 11:00:00,66.65,66.84,66.6,66.78,28695.0,61.3254,61.5003,61.2794,61.4451,28695.0
2018-02-09 11:05:00,66.77,66.9,66.71,66.82,67218.0,61.4359,61.5555,61.3806,61.4819,67218.0
2018-02-09 11:10:00,66.8,66.9,66.73,66.81,67040.0,61.4635,61.5555,61.399,61.4727,67040.0
2018-02-09 11:15:00,66.82,66.82,66.53,66.63,48294.0,61.4819,61.4819,61.215,61.307,48294.0
2018-02-09 11:20:00,66.59,66.72,66.54,66.58,40483.0,61.2702,61.3898,61.2242,61.261,40483.0
2018-02-09 11:25:00,66.54,66.62,66.49,66.56,36821.0,61.2242,61.2978,61.1782,61.2426,36821.0
2018-02-09 11:30:00,66.55,66.59,66.45,66.56,51922.0,61.2334,61.2702,61.1414,61.2426,51922.0
2018-02-09 11:35:00,66.56,66.86,66.53,66.78,32104.0,61.2426,61.5187,61.215,61.4451,32104.0
2018-02-09 11:40:00,66.78,66.8,66.71,66.73,19125.0,61.4451,61.4635,61.3806,61.399,19125.0
2018-02-09 11:45:00,66.72,66.75,66.48,66.48,13999.0,61.3898,61.4174,61.169,61.169,13999.0
2018-02-09 11:50:00,66.48,66.53,66.29,66.32,26157.0,61.169,61.215,60.9942,61.0218,26157.0
2018-02-09 11:55:00,66.34,66.36,66.11,66.13,31923.0,61.0402,61.0586,60.8286,60.847,31923.0
2018-02-09 12:00:00,66.13,66.14,65.95,65.95,48261.0,60.847,60.8562,60.6814,60.6814,48261.0
2018-02-09 12:05:00,65.96,66.01,65.64,65.64,41169.0,60.6906,60.7366,60.3961,60.3961,41169.0
2018-02-09 12:10:00,65.64,65.83,65.6,65.6,38609.0,60.3961,60.5709,60.3593,60.3593,38609.0
2018-02-09 12:15:00,65.65,65.78,65.61,65.73,34132.0,60.4053,60.5249,60.3685,60.4789,34132.0
2018-02-09 12:20:00,65.73,65.92,65.67,65.67,35634.0,60.4789,60.6538,60.4237,60.4237,35634.0
2018-02-09 12:25:00,65.66,65.68,65.22,65.22,86294.0,60.4145,60.4329,60.0097,60.0097,86294.0
2018-02-09 12:30:00,65.23,65.45,65.22,65.36,41096.0,60.0189,60.2213,60.0097,60.1385,41096.0
2018-02-09 12:35:00,65.34,65.38,65.15,65.21,41935.0,60.1201,60.1569,59.9453,60.0005,41935.0
2018-02-09 12:40:00,65.2,65.21,64.95,64.98,49445.0,59.9913,60.0005,59.7612,59.7889,49445.0
2018-02-09 12:45:00,64.95,65.13,64.95,65.03,39133.0,59.7612,59.9269,59.7612,59.8349,39133.0
2018-02-09 12:50:00,65.04,65.14,64.96,65.11,58457.0,59.8441,59.9361,59.7704,59.9085,58457.0
2018-02-09 12:55:00,65.11,65.46,65.1,65.46,33409.0,59.9085,60.2305,59.8993,60.2305,33409.0
2018-02-09 13:00:00,65.43,65.47,65.22,65.32,39919.0,60.2029,60.2397,60.0097,60.1017,39919.0
2018-02-09 13:05:00,65.3,65.42,65.21,65.21,32493.0,60.0833,60.1937,60.0005,60.0005,32493.0
2018-02-09 13:10:00,65.21,65.22,64.99,65.05,45240.0,60.0005,60.0097,59.7981,59.8533,45240.0
2018-02-09 13:15:00,65.03,65.16,65.01,65.16,26263.0,59.8349,59.9545,59.8165,59.9545,26263.0
2018-02-09 13:20:00,65.14,65.2,64.91,64.97,40805.0,59.9361,59.9913,59.7244,59.7797,40805.0
2018-02-09 13:25:00,64.98,65.06,64.87,65.0,54479.0,59.7889,59.8625,59.6876,59.8073,54479.0
2018-02-09 13:30:00,64.96,65.07,64.91,64.99,38917.0,59.7704,59.8717,59.7244,59.7981,38917.0
2018-02-09 13:35:00,64.98,65.08,64.8,64.86,44826.0,59.7889,59.8809,59.6232,59.6784,44826.0
2018-02-09 13:40:00,64.85,65.2,64.85,65.2,33652.0,59.6692,59.9913,59.6692,59.9913,33652.0
2018-02-09 13:45:00,65.18,65.48,65.15,65.47,119766.0,59.9729,60.2489,59.9453,60.2397,119766.0
2018-02-09 13:50:00,65.5,65.64,65.38,65.61,78308.0,60.2673,60.3961,60.1569,60.3685,78308.0
2018-02-09 13:55:00,65.61,65.91,65.6,65.62,66034.0,60.3685,60.6446,60.3593,60.3777,66034.0
2018-02-09 14:00:00,65.65,66.16,65.6,66.03,79368.0,60.4053,60.8746,60.3593,60.755,79368.0
2018-02-09 14:05:00,66.05,66.09,65.9,66.0,56955.0,60.7734,60.8102,60.6354,60.7274,56955.0
2018-02-09 14:10:00,65.99,66.26,65.98,66.23,90495.0,60.7182,60.9666,60.709,60.939,90495.0
2018-02-09 14:15:00,66.25,66.48,66.11,66.43,33213.0,60.9574,61.169,60.8286,61.123,33213.0
2018-02-09 14:20:00,66.42,66.67,66.33,66.67,86296.0,61.1138,61.3438,61.031,61.3438,86296.0
2018-02-09 14:25:00,66.67,66.8,66.17,66.19,131394.0,61.3438,61.4635,60.8838,60.9022,131394.0
2018-02-09 14:30:00,66.2,66.47,66.11,66.11,78836.0,60.9114,61.1598,60.8286,60.8286,78836.0
2018-02-09 14:35:00,66.13,66.31,66.06,66.26,45890.0,60.847,61.0126,60.7826,60.9666,45890.0
2018-02-09 14:40:00,66.31,66.4,66.16,66.28,32633.0,61.0126,61.0954,60.8746,60.985,32633.0
2018-02-09 14:45:00,66.31,66.39,66.17,66.24,28440.0,61.0126,61.0862,60.8838,60.9482,28440.0
2018-02-09 14:50:00,66.22,66.46,66.19,66.34,21970.0,60.9298,61.1506,60.9022,61.0402,21970.0
2018-02-09 14:55:00,66.32,66.32,66.12,66.19,36611.0,61.0218,61.0218,60.8378,60.9022,36611.0
2018-02-09 15:00:00,66.18,66.19,65.94,66.01,35704.0,60.893,60.9022,60.6722,60.7366,35704.0
2018-02-09 15:05:00,66.03,66.08,65.69,65.83,31775.0,60.755,60.801,60.4421,60.5709,31775.0
2018-02-09 15:10:00,65.82,66.15,65.75,66.15,27033.0,60.5617,60.8654,60.4973,60.8654,27033.0
2018-02-09 15:15:00,66.18,66.38,66.11,66.33,53082.0,60.893,61.077,60.8286,61.031,53082.0
2018-02-09 15:20:00,66.36,66.5,66.32,66.32,41530.0,61.0586,61.1874,61.0218,61.0218,41530.0
2018-02-09 15:25:00,66.31,66.64,66.24,66.5,53956.0,61.0126,61.3162,60.9482,61.1874,53956.0
2018-02-09 15:30:00,66.48,66.71,66.42,66.66,57636.0,61.169,61.3806,61.1138,61.3346,57636.0
2018-02-09 15:35:00,66.67,66.75,66.51,66.65,65233.0,61.3438,61.4174,61.1966,61.3254,65233.0
2018-02-09 15:40:00,66.66,67.02,66.66,67.02,130635.0,61.3346,61.6659,61.3346,61.6659,130635.0
2018-02-09 15:45:00,67.02,67.47,67.01,67.38,275842.0,61.6659,62.0799,61.6567,61.9971,275842.0
2018-02-09 15:50:00,67.39,67.62,67.32,67.37,179610.0,62.0063,62.2179,61.9419,61.9879,179610.0
2018-02-09 15:55:00,67.35,67.36,66.9,67.07,210993.0,61.9695,61.9787,61.5555,61.7119,210993.0
2018-02-12 09:30:00,67.57,68.2,67.56,68.04,139538.0,62.1719,62.7516,62.1627,62.6044,139538.0
2018-02-12 09:35:00,68.05,68.3,68.02,68.13,84840.0,62.6136,62.8436,62.586,62.6872,84840.0
2018-02-12 09:40:00,68.15,68.39,68.07,68.24,39397.0,62.7056,62.9264,62.632,62.7884,39397.0
2018-02-12 09:45:00,68.26,68.47,68.26,68.28,57698.0,62.8068,63.0,62.8068,62.8252,57698.0
2018-02-12 09:50:00,68.27,68.27,68.0,68.07,21910.0,62.816,62.816,62.5676,62.632,21910.0
2018-02-12 09:55:00,68.05,68.14,67.97,67.98,19267.0,62.6136,62.6964,62.54,62.5492,19267.0
2018-02-12 10:00:00,67.97,68.15,67.9,68.14,30030.0,62.54,62.7056,62.4756,62.6964,30030.0
2018-02-12 10:05:00,68.15,68.19,67.98,68.01,57018.0,62.7056,62.7424,62.5492,62.5768,57018.0
2018-02-12 10:10:00,68.01,68.06,67.9,68.0,22357.0,62.5768,62.6228,62.4756,62.5676,22357.0
2018-02-12 10:15:00,67.96,67.96,67.77,67.81,16461.0,62.5308,62.5308,62.356,62.3928,16461.0
2018-02-12 10:20:00,67.78,67.81,67.64,67.68,21440.0,62.3652,62.3928,62.2363,62.2732,21440.0
2018-02-12 10:25:00,67.63,67.79,67.61,67.79,25730.0,62.2271,62.3744,62.2087,62.3744,25730.0
2018-02-12 10:30:00,67.78,67.86,67.63,67.86,47040.0,62.3652,62.4388,62.2271,62.4388,47040.0
2018-02-12 10:35:00,67.83,68.03,67.81,67.87,28428.0,62.4112,62.5952,62.3928,62.448,28428.0
2018-02-12 10:40:00,67.88,67.88,67.6,67.63,23620.0,62.4572,62.4572,62.1995,62.2271,23620.0
2018-02-12 10:45:00,67.62,67.82,67.58,67.82,25080.0,62.2179,62.402,62.1811,62.402,25080.0
2018-02-12 10:50:00,67.83,67.89,67.71,67.78,15531.0,62.4112,62.4664,62.3008,62.3652,15531.0
2018-02-12 10:55:00,67.82,67.92,67.78,67.89,16999.0,62.402,62.494,62.3652,62.4664,16999.0
2018-02-12 11:00:00,67.88,67.91,67.71,67.84,33577.0,62.4572,62.4848,62.3008,62.4204,33577.0
2018-02-12 11:05:00,67.85,67.93,67.82,67.86,26395.0,62.4296,62.5032,62.402,62.4388,26395.0
2018-02-12 11:10:00,67.86,67.99,67.76,67.97,32604.0,62.4388,62.5584,62.3468,62.54,32604.0
2018-02-12 11:15:00,68.0,68.05,67.9,68.05,23297.0,62.5676,62.6136,62.4756,62.6136,23297.0
2018-02-12 11:20:00,68.04,68.1,67.97,68.05,44869.0,62.6044,62.6596,62.54,62.6136,44869.0
2018-02-12 11:25:00,68.07,68.11,68.03,68.04,36152.0,62.632,62.6688,62.5952,62.6044,36152.0
2018-02-12 11:30:00,68.03,68.05,67.89,68.0,28790.0,62.5952,62.6136,62.4664,62.5676,28790.0
2018-02-12 11:35:00,67.98,68.1,67.97,68.1,13248.0,62.5492,62.6596,62.54,62.6596,13248.0
2018-02-12 11:40:00,68.1,68.19,68.07,68.19,20074.0,62.6596,62.7424,62.632,62.7424,20074.0
2018-02-12 11:45:00,68.17,68.27,68.15,68.26,8509.0,62.724,62.816,62.7056,62.8068,8509.0
2018-02-12 11:50:00,68.25,68.37,68.15,68.35,36883.0,62.7976,62.908,62.7056,62.8896,36883.0
2018-02-12 11:55:00,68.34,68.46,68.3,68.45,23574.0,62.8804,62.9908,62.8436,62.9816,23574.0
2018-02-12 12:00:00,68.46,68.47,68.36,68.39,15635.0,62.9908,63.0,62.8988,62.9264,15635.0
2018-02-12 12:05:00,68.39,68.41,68.28,68.38,16177.0,62.9264,62.9448,62.8252,62.9172,16177.0
2018-02-12 12:10:00,68.38,68.48,68.33,68.48,31701.0,62.9172,63.0092,62.8712,63.0092,31701.0
2018-02-12 12:15:00,68.48,68.63,68.44,68.63,28487.0,63.0092,63.1473,62.9724,63.1473,28487.0
2018-02-12 12:20:00,68.61,68.64,68.49,68.55,14953.0,63.1289,63.1565,63.0184,63.0737,14953.0
2018-02-12 12:25:00,68.53,68.56,68.49,68.52,9911.0,63.0552,63.0829,63.0184,63.046,9911.0
2018-02-12 12:30:00,68.51,68.51,68.35,68.38,16522.0,63.0368,63.0368,62.8896,62.9172,16522.0
2018-02-12 12:35:00,68.39,68.41,68.31,68.37,12714.0,62.9264,62.9448,62.8528,62.908,12714.0
2018-02-12 12:40:00,68.37,68.37,68.26,68.26,15393.0,62.908,62.908,62.8068,62.8068,15393.0
2018-02-12 12:45:00,68.26,68.29,68.15,68.15,32295.0,62.8068,62.8344,62.7056,62.7056,32295.0
2018-02-12 12:50:00,68.16,68.29,68.15,68.26,25088.0,62.7148,62.8344,62.7056,62.8068,25088.0
2018-02-12 12:55:00,68.27,68.27,68.12,68.2,17974.0,62.816,62.816,62.678,62.7516,17974.0
2018-02-12 13:00:00,68.23,68.26,68.18,68.25,13677.0,62.7792,62.8068,62.7332,62.7976,13677.0
2018-02-12 13:05:00,68.25,68.26,68.12,68.16,12921.0,62.7976,62.8068,62.678,62.7148,12921.0
2018-02-12 13:10:00,68.18,68.37,68.16,68.35,16587.0,62.7332,62.908,62.7148,62.8896,16587.0
2018-02-12 13:15:00,68.35,68.37,68.29,68.31,10556.0,62.8896,62.908,62.8344,62.8528,10556.0
2018-02-12 13:20:00,68.3,68.44,68.29,68.43,10671.0,62.8436,62.9724,62.8344,62.9632,10671.0
2018-02-12 13:25:00,68.42,68.45,68.3,68.35,16367.0,62.954,62.9816,62.8436,62.8896,16367.0
2018-02-12 13:30:00,68.34,68.39,68.29,68.38,13719.0,62.8804,62.9264,62.8344,62.9172,13719.0
2018-02-12 13:35:00,68.38,68.42,68.34,68.41,9816.0,62.9172,62.954,62.8804,62.9448,9816.0
2018-02-12 13:40:00,68.41,68.45,68.33,68.4,14138.0,62.9448,62.9816,62.8712,62.9356,14138.0
2018-02-12 13:45:00,68.4,68.42,68.34,68.36,18091.0,62.9356,62.954,62.8804,62.8988,18091.0
2018-02-12 13:50:00,68.37,68.63,68.37,68.63,22286.0,62.908,63.1473,62.908,63.1473,22286.0
2018-02-12 13:55:00,68.63,68.73,68.57,68.62,26425.0,63.1473,63.2393,63.0921,63.1381,26425.0
2018-02-12 14:00:00,68.63,68.71,68.63,68.66,28639.0,63.1473,63.2209,63.1473,63.1749,28639.0
2018-02-12 14:05:00,68.64,68.7,68.51,68.56,38094.0,63.1565,63.2117,63.0368,63.0829,38094.0
2018-02-12 14:10:00,68.56,68.61,68.49,68.51,17352.0,63.0829,63.1289,63.0184,63.0368,17352.0
2018-02-12 14:15:00,68.53,68.56,68.45,68.47,13243.0,63.0552,63.0829,62.9816,63.0,13243.0
2018-02-12 14:20:00,68.48,68.62,68.48,68.58,13764.0,63.0092,63.1381,63.0092,63.1013,13764.0
2018-02-12 14:25:00,68.59,68.73,68.59,68.72,11268.0,63.1105,63.2393,63.1105,63.2301,11268.0
2018-02-12 14:30:00,68.72,68.83,68.69,68.74,34971.0,63.2301,63.3313,63.2025,63.2485,34971.0
2018-02-12 14:35:00,68.74,68.78,68.66,68.71,31374.0,63.2485,63.2853,63.1749,63.2209,31374.0
2018-02-12 14:40:00,68.7,68.8,68.64,68.64,24749.0,63.2117,63.3037,63.1565,63.1565,24749.0
2018-02-12 14:45:00,68.65,68.67,68.54,68.56,21335.0,63.1657,63.1841,63.0644,63.0829,21335.0
2018-02-12 14:50:00,68.54,68.56,68.45,68.51,23659.0,63.0644,63.0829,62.9816,63.0368,23659.0
2018-02-12 14:55:00,68.52,68.69,68.51,68.67,30983.0,63.046,63.2025,63.0368,63.1841,30983.0
2018-02-12 15:00:00,68.68,68.7,68.63,68.67,28600.0,63.1933,63.2117,63.1473,63.1841,28600.0
2018-02-12 15:05:00,68.69,68.73,68.67,68.69,17897.0,63.2025,63.2393,63.1841,63.2025,17897.0
2018-02-12 15:10:00,68.68,68.94,68.65,68.9,40791.0,63.1933,63.4325,63.1657,63.3957,40791.0
2018-02-12 15:15:00,68.89,68.91,68.82,68.85,31340.0,63.3865,63.4049,63.3221,63.3497,31340.0
2018-02-12 15:20:00,68.85,68.95,68.79,68.79,32432.0,63.3497,63.4417,63.2945,63.2945,32432.0
2018-02-12 15:25:00,68.8,68.83,68.68,68.73,51103.0,63.3037,63.3313,63.1933,63.2393,51103.0
2018-02-12 15:30:00,68.74,68.81,68.6,68.72,59057.0,63.2485,63.3129,63.1197,63.2301,59057.0
2018-02-12 15:35:00,68.74,68.75,68.47,68.57,106126.0,63.2485,63.2577,63.0,63.0921,106126.0
2018-02-12 15:40:00,68.58,68.78,68.57,68.78,66405.0,63.1013,63.2853,63.0921,63.2853,66405.0
2018-02-12 15:45:00,68.76,68.76,68.25,68.57,148234.0,63.2669,63.2669,62.7976,63.0921,148234.0
2018-02-12 15:50:00,68.58,68.84,68.53,68.77,104640.0,63.1013,63.3405,63.0552,63.2761,104640.0
2018-02-12 15:55:00,68.75,68.83,68.72,68.75,224119.0,63.2577,63.3313,63.2301,63.2577,224119.0
2018-02-13 09:30:00,68.61,68.75,68.42,68.63,37745.0,63.1289,63.2577,62.954,63.1473,37745.0
2018-02-13 09:35:00,68.58,68.7,68.47,68.63,53465.0,63.1013,63.2117,63.0,63.1473,53465.0
2018-02-13 09:40:00,68.61,68.76,68.55,68.6,21830.0,63.1289,63.2669,63.0737,63.1197,21830.0
2018-02-13 09:45:00,68.6,68.6,68.42,68.44,9903.0,63.1197,63.1197,62.954,62.9724,9903.0
2018-02-13 09:50:00,68.44,68.47,68.31,68.4,27423.0,62.9724,63.0,62.8528,62.9356,27423.0
2018-02-13 09:55:00,68.42,68.51,68.33,68.4,22957.0,62.954,63.0368,62.8712,62.9356,22957.0
2018-02-13 10:00:00,68.44,68.55,68.36,68.44,25403.0,62.9724,63.0737,62.8988,62.9724,25403.0
2018-02-13 10:05:00,68.42,68.44,68.23,68.26,25741.0,62.954,62.9724,62.7792,62.8068,25741.0
2018-02-13 10:10:00,68.28,68.44,68.27,68.44,11862.0,62.8252,62.9724,62.816,62.9724,11862.0
2018-02-13 10:15:00,68.44,68.49,68.43,68.45,16977.0,62.9724,63.0184,62.9632,62.9816,16977.0
2018-02-13 10:20:00,68.44,68.54,68.42,68.52,14082.0,62.9724,63.0644,62.954,63.046,14082.0
2018-02-13 10:25:00,68.54,68.6,68.48,68.51,29209.0,63.0644,63.1197,63.0092,63.0368,29209.0
2018-02-13 10:30:00,68.51,68.73,68.51,68.72,86497.0,63.0368,63.2393,63.0368,63.2301,86497.0
2018-02-13 10:35:00,68.72,68.97,68.71,68.97,43551.0,63.2301,63.4601,63.2209,63.4601,43551.0
2018-02-13 10:40:00,68.99,69.07,68.95,68.96,35514.0,63.4785,63.5521,63.4417,63.4509,35514.0
2018-02-13 10:45:00,68.95,69.05,68.94,69.02,38212.0,63.4417,63.5337,63.4325,63.5061,38212.0
2018-02-13 10:50:00,69.01,69.01,68.91,68.93,13200.0,63.4969,63.4969,63.4049,63.4233,13200.0
2018-02-13 10:55:00,68.93,68.95,68.86,68.88,12413.0,63.4233,63.4417,63.3589,63.3773,12413.0
2018-02-13 11:00:00,68.87,68.88,68.71,68.74,16185.0,63.3681,63.3773,63.2209,63.2485,16185.0
2018-02-13 11:05:00,68.73,68.74,68.66,68.7,26746.0,63.2393,63.2485,63.1749,63.2117,26746.0
2018-02-13 11:10:00,68.71,68.77,68.67,68.7,29654.0,63.2209,63.2761,63.1841,63.2117,29654.0
2018-02-13 11:15:00,68.71,68.74,68.63,68.74,9635.0,63.2209,63.2485,63.1473,63.2485,9635.0
2018-02-13 11:20:00,68.75,68.78,68.69,68.78,13359.0,63.2577,63.2853,63.2025,63.2853,13359.0
2018-02-13 11:25:00,68.76,68.82,68.63,68.65,15991.0,63.2669,63.3221,63.1473,63.1657,15991.0
2018-02-13 11:30:00,68.67,68.7,68.53,68.54,9015.0,63.1841,63.2117,63.0552,63.0644,9015.0
2018-02-13 11:35:00,68.55,68.56,68.4,68.46,18179.0,63.0737,63.0829,62.9356,62.9908,18179.0
2018-02-13 11:40:00,68.45,68.5,68.43,68.48,11526.0,62.9816,63.0276,62.9632,63.0092,11526.0
2018-02-13 11:45:00,68.51,68.63,68.5,68.6,9472.0,63.0368,63.1473,63.0276,63.1197,9472.0
2018-02-13 11:50:00,68.61,68.62,68.54,68.58,8186.0,63.1289,63.1381,63.0644,63.1013,8186.0
2018-02-13 11:55:00,68.58,68.67,68.58,68.62,7691.0,63.1013,63.1841,63.1013,63.1381,7691.0
2018-02-13 12:00:00,68.61,68.67,68.58,68.59,10209.0,63.1289,63.1841,63.1013,63.1105,10209.0
2018-02-13 12:05:00,68.59,68.64,68.44,68.47,44828.0,63.1105,63.1565,62.9724,63.0,44828.0
2018-02-13 12:10:00,68.46,68.59,68.45,68.58,12989.0,62.9908,63.1105,62.9816,63.1013,12989.0
2018-02-13 12:15:00,68.59,68.61,68.54,68.57,20430.0,63.1105,63.1289,63.0644,63.0921,20430.0
2018-02-13 12:20:00,68.57,68.6,68.52,68.52,16978.0,63.0921,63.1197,63.046,63.046,16978.0
2018-02-13 12:25:00,68.52,68.55,68.5,68.51,11690.0,63.046,63.0737,63.0276,63.0368,11690.0
2018-02-13 12:30:00,68.51,68.56,68.48,68.49,8591.0,63.0368,63.0829,63.0092,63.0184,8591.0
2018-02-13 12:35:00,68.49,68.52,68.43,68.45,10224.0,63.0184,63.046,62.9632,62.9816,10224.0
2018-02-13 12:40:00,68.47,68.52,68.45,68.48,10258.0,63.0,63.046,62.9816,63.0092,10258.0
2018-02-13 12:45:00,68.49,68.49,68.41,68.41,8893.0,63.0184,63.0184,62.9448,62.9448,8893.0
2018-02-13 12:50:00,68.43,68.46,68.41,68.42,10082.0,62.9632,62.9908,62.9448,62.954,10082.0
2018-02-13 12:55:00,68.43,68.44,68.39,68.4,7357.0,62.9632,62.9724,62.9264,62.9356,7357.0
2018-02-13 13:00:00,68.39,68.41,68.36,68.37,9927.0,62.9264,62.9448,62.8988,62.908,9927.0
2018-02-13 13:05:00,68.35,68.46,68.35,68.45,12031.0,62.8896,62.9908,62.8896,62.9816,12031.0
2018-02-13 13:10:00,68.45,68.57,68.43,68.57,9695.0,62.9816,63.0921,62.9632,63.0921,9695.0
2018-02-13 13:15:00,68.58,68.7,68.58,68.69,13326.0,63.1013,63.2117,63.1013,63.2025,13326.0
2018-02-13 13:20:00,68.7,68.77,68.7,68.76,17035.0,63.2117,63.2761,63.2117,63.2669,17035.0
2018-02-13 13:25:00,68.77,68.82,68.75,68.76,14988.0,63.2761,63.3221,63.2577,63.2669,14988.0
2018-02-13 13:30:00,68.74,68.75,68.71,68.74,7595.0,63.2485,63.2577,63.2209,63.2485,7595.0
2018-02-13 13:35:00,68.76,68.87,68.73,68.86,10130.0,63.2669,63.3681,63.2393,63.3589,10130.0
2018-02-13 13:40:00,68.86,68.87,68.79,68.82,10840.0,63.3589,63.3681,63.2945,63.3221,10840.0
2018-02-13 13:45:00,68.82,68.83,68.74,68.75,21792.0,63.3221,63.3313,63.2485,63.2577,21792.0
2018-02-13 13:50:00,68.74,68.81,68.73,68.77,14615.0,63.2485,63.3129,63.2393,63.2761,14615.0
2018-02-13 13:55:00,68.76,68.79,68.75,68.79,11201.0,63.2669,63.2945,63.2577,63.2945,11201.0
2018-02-13 14:00:00,68.77,68.78,68.71,68.74,16834.0,63.2761,63.2853,63.2209,63.2485,16834.0
2018-02-13 14:05:00,68.73,68.77,68.71,68.75,15737.0,63.2393,63.2761,63.2209,63.2577,15737.0
2018-02-13 14:10:00,68.75,68.87,68.75,68.83,14040.0,63.2577,63.3681,63.2577,63.3313,14040.0
2018-02-13 14:15:00,68.83,68.9,68.83,68.85,15025.0,63.3313,63.3957,63.3313,63.3497,15025.0
2018-02-13 14:20:00,68.84,68.89,68.84,68.85,16974.0,63.3405,63.3865,63.3405,63.3497,16974.0
2018-02-13 14:25:00,68.84,68.85,68.75,68.75,12700.0,63.3405,63.3497,63.2577,63.2577,12700.0
2018-02-13 14:30:00,68.75,68.77,68.7,68.74,20954.0,63.2577,63.2761,63.2117,63.2485,20954.0
2018-02-13 14:35:00,68.75,68.81,68.74,68.74,10710.0,63.2577,63.3129,63.2485,63.2485,10710.0
2018-02-13 14:40:00,68.75,68.78,68.73,68.78,11198.0,63.2577,63.2853,63.2393,63.2853,11198.0
2018-02-13 14:45:00,68.77,68.78,68.72,68.74,14921.0,63.2761,63.2853,63.2301,63.2485,14921.0
2018-02-13 14:50:00,68.75,68.85,68.73,68.8,17989.0,63.2577,63.3497,63.2393,63.3037,17989.0
2018-02-13 14:55:00,68.79,68.81,68.75,68.78,25352.0,63.2945,63.3129,63.2577,63.2853,25352.0
2018-02-13 15:00:00,68.77,68.81,68.7,68.7,25717.0,63.2761,63.3129,63.2117,63.2117,25717.0
2018-02-13 15:05:00,68.7,68.75,68.69,68.74,18752.0,63.2117,63.2577,63.2025,63.2485,18752.0
2018-02-13 15:10:00,68.73,68.81,68.69,68.78,25278.0,63.2393,63.3129,63.2025,63.2853,25278.0
2018-02-13 15:15:00,68.78,68.82,68.75,68.79,20085.0,63.2853,63.3221,63.2577,63.2945,20085.0
2018-02-13 15:20:00,68.79,68.8,68.72,68.73,27874.0,63.2945,63.3037,63.2301,63.2393,27874.0
2018-02-13 15:25:00,68.71,68.74,68.7,68.72,28731.0,63.2209,63.2485,63.2117,63.2301,28731.0
2018-02-13 15:30:00,68.72,68.77,68.68,68.76,42896.0,63.2301,63.2761,63.1933,63.2669,42896.0
2018-02-13 15:35:00,68.76,68.83,68.72,68.83,27561.0,63.2669,63.3313,63.2301,63.3313,27561.0
2018-02-13 15:40:00,68.82,68.83,68.64,68.66,35630.0,63.3221,63.3313,63.1565,63.1749,35630.0
2018-02-13 15:45:00,68.65,68.77,68.65,68.74,39022.0,63.1657,63.2761,63.1657,63.2485,39022.0
2018-02-13 15:50:00,68.77,68.86,68.77,68.81,45528.0,63.2761,63.3589,63.2761,63.3129,45528.0
2018-02-13 15:55:00,68.81,68.84,68.75,68.75,132284.0,63.3129,63.3405,63.2577,63.2577,132284.0
2018-02-14 09:30:00,68.27,68.5,68.17,68.37,60414.0,62.816,63.0276,62.724,62.908,60414.0
2018-02-14 09:35:00,68.31,68.49,68.25,68.3,35528.0,62.8528,63.0184,62.7976,62.8436,35528.0
2018-02-14 09:40:00,68.3,68.35,68.16,68.25,23901.0,62.8436,62.8896,62.7148,62.7976,23901.0
2018-02-14 09:45:00,68.23,68.3,68.12,68.28,27227.0,62.7792,62.8436,62.678,62.8252,27227.0
2018-02-14 09:50:00,68.3,68.44,68.21,68.36,14954.0,62.8436,62.9724,62.7608,62.8988,14954.0
2018-02-14 09:55:00,68.34,68.38,68.13,68.19,18278.0,62.8804,62.9172,62.6872,62.7424,18278.0
2018-02-14 10:00:00,68.2,68.25,68.09,68.19,21520.0,62.7516,62.7976,62.6504,62.7424,21520.0
2018-02-14 10:05:00,68.2,68.49,68.2,68.48,76686.0,62.7516,63.0184,62.7516,63.0092,76686.0
2018-02-14 10:10:00,68.48,68.58,68.46,68.48,43722.0,63.0092,63.1013,62.9908,63.0092,43722.0
2018-02-14 10:15:00,68.5,68.55,68.43,68.51,15989.0,63.0276,63.0737,62.9632,63.0368,15989.0
2018-02-14 10:20:00,68.51,68.76,68.5,68.61,29790.0,63.0368,63.2669,63.0276,63.1289,29790.0
2018-02-14 10:25:00,68.61,68.67,68.56,68.59,29885.0,63.1289,63.1841,63.0829,63.1105,29885.0
2018-02-14 10:30:00,68.61,68.64,68.48,68.5,28170.0,63.1289,63.1565,63.0092,63.0276,28170.0
2018-02-14 10:35:00,68.51,68.76,68.5,68.76,28964.0,63.0368,63.2669,63.0276,63.2669,28964.0
2018-02-14 10:40:00,68.77,68.8,68.64,68.65,41263.0,63.2761,63.3037,63.1565,63.1657,41263.0
2018-02-14 10:45:00,68.66,68.77,68.64,68.64,17498.0,63.1749,63.2761,63.1565,63.1565,17498.0
2018-02-14 10:50:00,68.64,68.68,68.59,68.61,23599.0,63.1565,63.1933,63.1105,63.1289,23599.0
2018-02-14 10:55:00,68.61,68.79,68.58,68.73,22187.0,63.1289,63.2945,63.1013,63.2393,22187.0
2018-02-14 11:00:00,68.74,68.94,68.74,68.85,30896.0,63.2485,63.4325,63.2485,63.3497,30896.0
2018-02-14 11:05:00,68.84,69.05,68.81,68.89,36251.0,63.3405,63.5337,63.3129,63.3865,36251.0
2018-02-14 11:10:00,68.88,68.98,68.81,68.98,22039.0,63.3773,63.4693,63.3129,63.4693,22039.0
2018-02-14 11:15:00,68.97,69.01,68.88,68.97,19491.0,63.4601,63.4969,63.3773,63.4601,19491.0
2018-02-14 11:20:00,68.97,68.99,68.86,68.94,28694.0,63.4601,63.4785,63.3589,63.4325,28694.0
2018-02-14 11:25:00,68.93,69.05,68.9,68.99,27267.0,63.4233,63.5337,63.3957,63.4785,27267.0
2018-02-14 11:30:00,69.02,69.07,68.96,69.05,21305.0,63.5061,63.5521,63.4509,63.5337,21305.0
2018-02-14 11:35:00,69.03,69.18,68.91,69.18,25705.0,63.5153,63.6533,63.4049,63.6533,25705.0
2018-02-14 11:40:00,69.17,69.26,69.14,69.21,17240.0,63.6441,63.7269,63.6165,63.6809,17240.0
2018-02-14 11:45:00,69.2,69.23,69.08,69.09,14400.0,63.6717,63.6993,63.5613,63.5705,14400.0
2018-02-14 11:50:00,69.06,69.12,69.01,69.1,12583.0,63.5429,63.5981,63.4969,63.5797,12583.0
2018-02-14 11:55:00,69.12,69.17,69.06,69.13,18149.0,63.5981,63.6441,63.5429,63.6073,18149.0
2018-02-14 12:00:00,69.12,69.27,69.11,69.27,16521.0,63.5981,63.7361,63.5889,63.7361,16521.0
2018-02-14 12:05:00,69.27,69.31,69.22,69.28,26095.0,63.7361,63.7729,63.6901,63.7453,26095.0
2018-02-14 12:10:00,69.27,69.3,69.23,69.3,13290.0,63.7361,63.7637,63.6993,63.7637,13290.0
2018-02-14 12:15:00,69.3,69.32,69.21,69.23,35810.0,63.7637,63.7821,63.6809,63.6993,35810.0
2018-02-14 12:20:00,69.23,69.39,69.18,69.39,62160.0,63.6993,63.8465,63.6533,63.8465,62160.0
2018-02-14 12:25:00,69.38,69.58,69.36,69.55,29314.0,63.8373,64.0214,63.8189,63.9938,29314.0
2018-02-14 12:30:00,69.55,69.61,69.54,69.61,11349.0,63.9938,64.049,63.9846,64.049,11349.0
2018-02-14 12:35:00,69.62,69.69,69.54,69.54,21557.0,64.0582,64.1226,63.9846,63.9846,21557.0
2018-02-14 12:40:00,69.55,69.58,69.46,69.48,11237.0,63.9938,64.0214,63.911,63.9294,11237.0
2018-02-14 12:45:00,69.47,69.48,69.37,69.37,11718.0,63.9202,63.9294,63.8281,63.8281,11718.0
2018-02-14 12:50:00,69.37,69.52,69.36,69.52,23812.0,63.8281,63.9662,63.8189,63.9662,23812.0
2018-02-14 12:55:00,69.51,69.63,69.48,69.61,15366.0,63.957,64.0674,63.9294,64.049,15366.0
2018-02-14 13:00:00,69.62,69.89,69.6,69.87,24293.0,64.0582,64.3066,64.0398,64.2882,24293.0
2018-02-14 13:05:00,69.88,69.95,69.82,69.94,56916.0,64.2974,64.3618,64.2422,64.3526,56916.0
2018-02-14 13:10:00,69.94,70.07,69.9,69.91,90762.0,64.3526,64.4722,64.3158,64.325,90762.0
2018-02-14 13:15:00,69.93,70.01,69.87,69.87,12377.0,64.3434,64.417,64.2882,64.2882,12377.0
2018-02-14 13:20:00,69.85,69.94,69.82,69.89,20339.0,64.2698,64.3526,64.2422,64.3066,20339.0
2018-02-14 13:25:00,69.9,69.92,69.81,69.82,11039.0,64.3158,64.3342,64.233,64.2422,11039.0
2018-02-14 13:30:00,69.83,69.89,69.8,69.86,11947.0,64.2514,64.3066,64.2238,64.279,11947.0
2018-02-14 13:35:00,69.85,69.86,69.75,69.78,15135.0,64.2698,64.279,64.1778,64.2054,15135.0
2018-02-14 13:40:00,69.78,69.84,69.73,69.83,10367.0,64.2054,64.2606,64.1594,64.2514,10367.0
2018-02-14 13:45:00,69.82,69.87,69.74,69.81,10166.0,64.2422,64.2882,64.1686,64.233,10166.0
2018-02-14 13:50:00,69.81,69.81,69.72,69.77,15581.0,64.233,64.233,64.1502,64.1962,15581.0
2018-02-14 13:55:00,69.77,69.78,69.73,69.76,12002.0,64.1962,64.2054,64.1594,64.187,12002.0
2018-02-14 14:00:00,69.76,69.85,69.76,69.8,18570.0,64.187,64.2698,64.187,64.2238,18570.0
2018-02-14 14:05:00,69.79,69.83,69.76,69.83,25050.0,64.2146,64.2514,64.187,64.2514,25050.0
2018-02-14 14:10:00,69.84,69.89,69.81,69.81,14649.0,64.2606,64.3066,64.233,64.233,14649.0
2018-02-14 14:15:00,69.82,69.82,69.7,69.76,14291.0,64.2422,64.2422,64.1318,64.187,14291.0
2018-02-14 14:20:00,69.76,69.77,69.67,69.68,39393.0,64.187,64.1962,64.1042,64.1134,39393.0
2018-02-14 14:25:00,69.67,69.72,69.62,69.63,21932.0,64.1042,64.1502,64.0582,64.0674,21932.0
2018-02-14 14:30:00,69.63,69.77,69.6,69.77,12294.0,64.0674,64.1962,64.0398,64.1962,12294.0
2018-02-14 14:35:00,69.77,69.87,69.75,69.87,11494.0,64.1962,64.2882,64.1778,64.2882,11494.0
2018-02-14 14:40:00,69.86,69.93,69.84,69.9,14072.0,64.279,64.3434,64.2606,64.3158,14072.0
2018-02-14 14:45:00,69.9,69.9,69.78,69.82,15420.0,64.3158,64.3158,64.2054,64.2422,15420.0
2018-02-14 14:50:00,69.82,69.86,69.81,69.84,10927.0,64.2422,64.279,64.233,64.2606,10927.0
2018-02-14 14:55:00,69.84,69.88,69.79,69.81,28446.0,64.2606,64.2974,64.2146,64.233,28446.0
2018-02-14 15:00:00,69.82,69.92,69.82,69.89,21652.0,64.2422,64.3342,64.2422,64.3066,21652.0
2018-02-14 15:05:00,69.88,69.95,69.86,69.86,26081.0,64.2974,64.3618,64.279,64.279,26081.0
2018-02-14 15:10:00,69.86,69.91,69.85,69.89,20420.0,64.279,64.325,64.2698,64.3066,20420.0
2018-02-14 15:15:00,69.91,70.01,69.89,69.99,23413.0,64.325,64.417,64.3066,64.3986,23413.0
2018-02-14 15:20:00,70.0,70.0,69.86,69.92,47333.0,64.4078,64.4078,64.279,64.3342,47333.0
2018-02-14 15:25:00,69.9,70.0,69.9,69.97,43126.0,64.3158,64.4078,64.3158,64.3802,43126.0
2018-02-14 15:30:00,69.96,69.98,69.87,69.87,44426.0,64.371,64.3894,64.2882,64.2882,44426.0
2018-02-14 15:35:00,69.86,69.87,69.77,69.8,53405.0,64.279,64.2882,64.1962,64.2238,53405.0
2018-02-14 15:40:00,69.8,69.88,69.78,69.79,64039.0,64.2238,64.2974,64.2054,64.2146,64039.0
2018-02-14 15:45:00,69.79,69.88,69.76,69.82,89993.0,64.2146,64.2974,64.187,64.2422,89993.0
2018-02-14 15:50:00,69.83,69.93,69.83,69.89,66314.0,64.2514,64.3434,64.2514,64.3066,66314.0
2018-02-14 15:55:00,69.88,69.95,69.84,69.92,139951.0,64.2974,64.3618,64.2606,64.3342,139951.0
2018-02-15 09:30:00,69.9,70.04,69.83,69.84,81956.0,64.3158,64.4446,64.2514,64.2606,81956.0
2018-02-15 09:35:00,69.85,69.87,69.61,69.78,47578.0,64.2698,64.2882,64.049,64.2054,47578.0
2018-02-15 09:40:00,69.8,69.85,69.47,69.48,24136.0,64.2238,64.2698,63.9202,63.9294,24136.0
2018-02-15 09:45:00,69.47,69.67,69.46,69.66,41213.0,63.9202,64.1042,63.911,64.095,41213.0
2018-02-15 09:50:00,69.65,69.77,69.6,69.7,40475.0,64.0858,64.1962,64.0398,64.1318,40475.0
2018-02-15 09:55:00,69.69,69.75,69.65,69.7,21877.0,64.1226,64.1778,64.0858,64.1318,21877.0
2018-02-15 10:00:00,69.69,69.75,69.64,69.65,19136.0,64.1226,64.1778,64.0766,64.0858,19136.0
2018-02-15 10:05:00,69.64,69.67,69.51,69.51,17355.0,64.0766,64.1042,63.957,63.957,17355.0
2018-02-15 10:10:00,69.53,69.57,69.48,69.56,37495.0,63.9754,64.0122,63.9294,64.003,37495.0
2018-02-15 10:15:00,69.54,69.59,69.47,69.58,20136.0,63.9846,64.0306,63.9202,64.0214,20136.0
2018-02-15 10:20:00,69.58,69.69,69.56,69.58,21720.0,64.0214,64.1226,64.003,64.0214,21720.0
2018-02-15 10:25:00,69.57,69.66,69.56,69.6,17548.0,64.0122,64.095,64.003,64.0398,17548.0
2018-02-15 10:30:00,69.57,69.69,69.49,69.54,76973.0,64.0122,64.1226,63.9386,63.9846,76973.0
2018-02-15 10:35:00,69.53,69.58,69.52,69.55,29762.0,63.9754,64.0214,63.9662,63.9938,29762.0
2018-02-15 10:40:00,69.55,69.57,69.32,69.33,35687.0,63.9938,64.0122,63.7821,63.7913,35687.0
2018-02-15 10:45:00,69.34,69.45,69.3,69.36,15534.0,63.8005,63.9018,63.7637,63.8189,15534.0
2018-02-15 10:50:00,69.36,69.48,69.35,69.42,23986.0,63.8189,63.9294,63.8097,63.8741,23986.0
2018-02-15 10:55:00,69.4,69.41,69.22,69.24,18020.0,63.8557,63.8649,63.6901,63.7085,18020.0
2018-02-15 11:00:00,69.21,69.34,69.19,69.22,13047.0,63.6809,63.8005,63.6625,63.6901,13047.0
2018-02-15 11:05:00,69.21,69.44,69.21,69.44,12301.0,63.6809,63.8925,63.6809,63.8925,12301.0
2018-02-15 11:10:00,69.42,69.53,69.41,69.53,11017.0,63.8741,63.9754,63.8649,63.9754,11017.0
2018-02-15 11:15:00,69.52,69.52,69.41,69.43,10719.0,63.9662,63.9662,63.8649,63.8833,10719.0
2018-02-15 11:20:00,69.45,69.52,69.41,69.42,11490.0,63.9018,63.9662,63.8649,63.8741,11490.0
2018-02-15 11:25:00,69.43,69.59,69.4,69.58,17594.0,63.8833,64.0306,63.8557,64.0214,17594.0
2018-02-15 11:30:00,69.56,69.58,69.44,69.51,8398.0,64.003,64.0214,63.8925,63.957,8398.0
2018-02-15 11:35:00,69.53,69.58,69.5,69.55,18801.0,63.9754,64.0214,63.9478,63.9938,18801.0
2018-02-15 11:40:00,69.52,69.56,69.51,69.53,21164.0,63.9662,64.003,63.957,63.9754,21164.0
2018-02-15 11:45:00,69.54,69.63,69.51,69.61,17989.0,63.9846,64.0674,63.957,64.049,17989.0
2018-02-15 11:50:00,69.61,69.64,69.58,69.58,94693.0,64.049,64.0766,64.0214,64.0214,94693.0
2018-02-15 11:55:00,69.58,69.58,69.48,69.5,9817.0,64.0214,64.0214,63.9294,63.9478,9817.0
2018-02-15 12:00:00,69.5,69.67,69.5,69.63,77603.0,63.9478,64.1042,63.9478,64.0674,77603.0
2018-02-15 12:05:00,69.62,69.74,69.49,69.73,17116.0,64.0582,64.1686,63.9386,64.1594,17116.0
2018-02-15 12:10:00,69.73,69.79,69.71,69.72,13068.0,64.1594,64.2146,64.141,64.1502,13068.0
2018-02-15 12:15:00,69.73,69.86,69.73,69.84,24323.0,64.1594,64.279,64.1594,64.2606,24323.0
2018-02-15 12:20:00,69.85,69.85,69.77,69.8,13398.0,64.2698,64.2698,64.1962,64.2238,13398.0
2018-02-15 12:25:00,69.81,69.88,69.8,69.87,9781.0,64.233,64.2974,64.2238,64.2882,9781.0
2018-02-15 12:30:00,69.85,69.88,69.78,69.78,9031.0,64.2698,64.2974,64.2054,64.2054,9031.0
2018-02-15 12:35:00,69.78,69.8,69.75,69.78,5517.0,64.2054,64.2238,64.1778,64.2054,5517.0
2018-02-15 12:40:00,69.78,69.78,69.74,69.76,6889.0,64.2054,64.2054,64.1686,64.187,6889.0
2018-02-15 12:45:00,69.76,69.9,69.75,69.89,28524.0,64.187,64.3158,64.1778,64.3066,28524.0
2018-02-15 12:50:00,69.9,69.92,69.8,69.82,16342.0,64.3158,64.3342,64.2238,64.2422,16342.0
2018-02-15 12:55:00,69.82,69.93,69.81,69.92,22411.0,64.2422,64.3434,64.233,64.3342,22411.0
2018-02-15 13:00:00,69.93,70.07,69.93,70.03,29309.0,64.3434,64.4722,64.3434,64.4354,29309.0
2018-02-15 13:05:00,70.03,70.09,69.98,69.98,46755.0,64.4354,64.4906,64.3894,64.3894,46755.0
2018-02-15 13:10:00,69.97,69.99,69.95,69.97,7167.0,64.3802,64.3986,64.3618,64.3802,7167.0
2018-02-15 13:15:00,69.97,69.99,69.89,69.89,8727.0,64.3802,64.3986,64.3066,64.3066,8727.0
2018-02-15 13:20:00,69.89,69.89,69.81,69.83,8784.0,64.3066,64.3066,64.233,64.2514,8784.0
2018-02-15 13:25:00,69.84,69.92,69.82,69.85,10884.0,64.2606,64.3342,64.2422,64.2698,10884.0
2018-02-15 13:30:00,69.83,69.84,69.78,69.78,4828.0,64.2514,64.2606,64.2054,64.2054,4828.0
2018-02-15 13:35:00,69.78,69.81,69.73,69.73,11916.0,64.2054,64.233,64.1594,64.1594,11916.0
2018-02-15 13:40:00,69.74,69.79,69.73,69.76,11872.0,64.1686,64.2146,64.1594,64.187,11872.0
2018-02-15 13:45:00,69.76,69.86,69.75,69.86,12918.0,64.187,64.279,64.1778,64.279,12918.0
2018-02-15 13:50:00,69.84,69.85,69.78,69.79,10153.0,64.2606,64.2698,64.2054,64.2146,10153.0
2018-02-15 13:55:00,69.79,69.81,69.73,69.77,11445.0,64.2146,64.233,64.1594,64.1962,11445.0
2018-02-15 14:00:00,69.76,69.79,69.73,69.76,5578.0,64.187,64.2146,64.1594,64.187,5578.0
2018-02-15 14:05:00,69.77,69.81,69.73,69.75,13959.0,64.1962,64.233,64.1594,64.1778,13959.0
2018-02-15 14:10:00,69.75,69.78,69.7,69.77,24776.0,64.1778,64.2054,64.1318,64.1962,24776.0
2018-02-15 14:15:00,69.78,69.84,69.72,69.75,24502.0,64.2054,64.2606,64.1502,64.1778,24502.0
2018-02-15 14:20:00,69.75,69.77,69.69,69.7,15097.0,64.1778,64.1962,64.1226,64.1318,15097.0
2018-02-15 14:25:00,69.7,69.73,69.67,69.72,13854.0,64.1318,64.1594,64.1042,64.1502,13854.0
2018-02-15 14:30:00,69.72,69.74,69.66,69.69,20981.0,64.1502,64.1686,64.095,64.1226,20981.0
2018-02-15 14:35:00,69.69,69.75,69.67,69.75,10896.0,64.1226,64.1778,64.1042,64.1778,10896.0
2018-02-15 14:40:00,69.73,69.73,69.65,69.7,12598.0,64.1594,64.1594,64.0858,64.1318,12598.0
2018-02-15 14:45:00,69.7,69.71,69.68,69.7,7727.0,64.1318,64.141,64.1134,64.1318,7727.0
2018-02-15 14:50:00,69.69,69.7,69.63,69.67,18270.0,64.1226,64.1318,64.0674,64.1042,18270.0
2018-02-15 14:55:00,69.67,69.68,69.58,69.59,22218.0,64.1042,64.1134,64.0214,64.0306,22218.0
2018-02-15 15:00:00,69.59,69.67,69.57,69.61,32824.0,64.0306,64.1042,64.0122,64.049,32824.0
2018-02-15 15:05:00,69.61,69.65,69.53,69.53,32821.0,64.049,64.0858,63.9754,63.9754,32821.0
2018-02-15 15:10:00,69.54,69.55,69.46,69.51,81516.0,63.9846,63.9938,63.911,63.957,81516.0
2018-02-15 15:15:00,69.53,69.62,69.53,69.6,21385.0,63.9754,64.0582,63.9754,64.0398,21385.0
2018-02-15 15:20:00,69.61,69.63,69.56,69.6,27460.0,64.049,64.0674,64.003,64.0398,27460.0
2018-02-15 15:25:00,69.6,69.64,69.58,69.59,26941.0,64.0398,64.0766,64.0214,64.0306,26941.0
2018-02-15 15:30:00,69.58,69.58,69.46,69.46,69688.0,64.0214,64.0214,63.911,63.911,69688.0
2018-02-15 15:35:00,69.45,69.5,69.43,69.46,36709.0,63.9018,63.9478,63.8833,63.911,36709.0
2018-02-15 15:40:00,69.46,69.49,69.4,69.4,46939.0,63.911,63.9386,63.8557,63.8557,46939.0
2018-02-15 15:45:00,69.4,69.55,69.4,69.53,68765.0,63.8557,63.9938,63.8557,63.9754,68765.0
2018-02-15 15:50:00,69.53,69.54,69.48,69.51,79962.0,63.9754,63.9846,63.9294,63.957,79962.0
2018-02-15 15:55:00,69.5,69.61,69.49,69.6,134787.0,63.9478,64.049,63.9386,64.0398,134787.0
2018-02-16 09:30:00,69.15,69.21,68.9,69.21,154917.0,63.6257,63.6809,63.3957,63.6809,154917.0
2018-02-16 09:35:00,69.22,69.25,69.04,69.05,32546.0,63.6901,63.7177,63.5245,63.5337,32546.0
2018-02-16 09:40:00,69.04,69.04,68.76,68.77,19567.0,63.5245,63.5245,63.2669,63.2761,19567.0
2018-02-16 09:45:00,68.75,68.91,68.69,68.81,33378.0,63.2577,63.4049,63.2025,63.3129,33378.0
2018-02-16 09:50:00,68.8,68.92,68.78,68.83,39399.0,63.3037,63.4141,63.2853,63.3313,39399.0
2018-02-16 09:55:00,68.85,68.88,68.66,68.66,28228.0,63.3497,63.3773,63.1749,63.1749,28228.0
2018-02-16 10:00:00,68.69,68.76,68.65,68.66,28418.0,63.2025,63.2669,63.1657,63.1749,28418.0
2018-02-16 10:05:00,68.66,68.76,68.55,68.75,27995.0,63.1749,63.2669,63.0737,63.2577,27995.0
2018-02-16 10:10:00,68.77,68.81,68.65,68.73,21864.0,63.2761,63.3129,63.1657,63.2393,21864.0
2018-02-16 10:15:00,68.75,68.93,68.75,68.92,35378.0,63.2577,63.4233,63.2577,63.4141,35378.0
2018-02-16 10:20:00,68.93,69.1,68.93,69.07,28398.0,63.4233,63.5797,63.4233,63.5521,28398.0
2018-02-16 10:25:00,69.08,69.21,69.06,69.11,26477.0,63.5613,63.6809,63.5429,63.5889,26477.0
2018-02-16 10:30:00,69.11,69.27,69.09,69.25,34866.0,63.5889,63.7361,63.5705,63.7177,34866.0
2018-02-16 10:35:00,69.24,69.36,69.24,69.31,45079.0,63.7085,63.8189,63.7085,63.7729,45079.0
2018-02-16 10:40:00,69.33,69.37,69.28,69.32,47458.0,63.7913,63.8281,63.7453,63.7821,47458.0
2018-02-16 10:45:00,69.31,69.4,69.28,69.36,42115.0,63.7729,63.8557,63.7453,63.8189,42115.0
2018-02-16 10:50:00,69.36,69.37,69.28,69.28,19097.0,63.8189,63.8281,63.7453,63.7453,19097.0
2018-02-16 10:55:00,69.27,69.29,69.19,69.24,24340.0,63.7361,63.7545,63.6625,63.7085,24340.0
2018-02-16 11:00:00,69.23,69.33,69.23,69.3,25327.0,63.6993,63.7913,63.6993,63.7637,25327.0
2018-02-16 11:05:00,69.29,69.36,69.24,69.34,15485.0,63.7545,63.8189,63.7085,63.8005,15485.0
2018-02-16 11:10:00,69.36,69.46,69.33,69.42,45105.0,63.8189,63.911,63.7913,63.8741,45105.0
2018-02-16 11:15:00,69.42,69.47,69.39,69.4,15400.0,63.8741,63.9202,63.8465,63.8557,15400.0
2018-02-16 11:20:00,69.41,69.42,69.35,69.36,8887.0,63.8649,63.8741,63.8097,63.8189,8887.0
2018-02-16 11:25:00,69.35,69.37,69.24,69.26,23714.0,63.8097,63.8281,63.7085,63.7269,23714.0
2018-02-16 11:30:00,69.25,69.34,69.24,69.32,21484.0,63.7177,63.8005,63.7085,63.7821,21484.0
2018-02-16 11:35:00,69.32,69.4,69.2,69.4,17333.0,63.7821,63.8557,63.6717,63.8557,17333.0
2018-02-16 11:40:00,69.39,69.51,69.39,69.47,19520.0,63.8465,63.957,63.8465,63.9202,19520.0
2018-02-16 11:45:00,69.47,69.51,69.44,69.51,9001.0,63.9202,63.957,63.8925,63.957,9001.0
2018-02-16 11:50:00,69.51,69.6,69.5,69.54,11537.0,63.957,64.0398,63.9478,63.9846,11537.0
2018-02-16 11:55:00,69.56,69.58,69.5,69.53,5100.0,64.003,64.0214,63.9478,63.9754,5100.0
2018-02-16 12:00:00,69.54,69.57,69.47,69.52,8823.0,63.9846,64.0122,63.9202,63.9662,8823.0
2018-02-16 12:05:00,69.52,69.56,69.5,69.53,9685.0,63.9662,64.003,63.9478,63.9754,9685.0
2018-02-16 12:10:00,69.54,69.63,69.53,69.56,8587.0,63.9846,64.0674,63.9754,64.003,8587.0
2018-02-16 12:15:00,69.57,69.59,69.53,69.55,4712.0,64.0122,64.0306,63.9754,63.9938,4712.0
2018-02-16 12:20:00,69.55,69.58,69.53,69.56,11613.0,63.9938,64.0214,63.9754,64.003,11613.0
2018-02-16 12:25:00,69.58,69.63,69.58,69.63,6229.0,64.0214,64.0674,64.0214,64.0674,6229.0
2018-02-16 12:30:00,69.65,69.77,69.65,69.76,13176.0,64.0858,64.1962,64.0858,64.187,13176.0
2018-02-16 12:35:00,69.76,69.88,69.74,69.84,25321.0,64.187,64.2974,64.1686,64.2606,25321.0
2018-02-16 12:40:00,69.82,69.89,69.79,69.79,16586.0,64.2422,64.3066,64.2146,64.2146,16586.0
2018-02-16 12:45:00,69.8,69.82,69.76,69.77,16307.0,64.2238,64.2422,64.187,64.1962,16307.0
2018-02-16 12:50:00,69.75,69.75,69.55,69.65,29989.0,64.1778,64.1778,63.9938,64.0858,29989.0
2018-02-16 12:55:00,69.64,69.81,69.62,69.81,19465.0,64.0766,64.233,64.0582,64.233,19465.0
2018-02-16 13:00:00,69.82,69.86,69.69,69.69,34813.0,64.2422,64.279,64.1226,64.1226,34813.0
2018-02-16 13:05:00,69.7,69.73,69.64,69.72,17391.0,64.1318,64.1594,64.0766,64.1502,17391.0
2018-02-16 13:10:00,69.71,69.72,69.65,69.67,12550.0,64.141,64.1502,64.0858,64.1042,12550.0
2018-02-16 13:15:00,69.68,69.75,69.57,69.61,21742.0,64.1134,64.1778,64.0122,64.049,21742.0
2018-02-16 13:20:00,69.61,69.71,69.61,69.68,9239.0,64.049,64.141,64.049,64.1134,9239.0
2018-02-16 13:25:00,69.68,69.73,69.54,69.58,12289.0,64.1134,64.1594,63.9846,64.0214,12289.0
2018-02-16 13:30:00,69.58,69.58,69.4,69.49,57184.0,64.0214,64.0214,63.8557,63.9386,57184.0
2018-02-16 13:35:00,69.5,69.61,69.48,69.58,12737.0,63.9478,64.049,63.9294,64.0214,12737.0
2018-02-16 13:40:00,69.56,69.69,69.56,69.68,11417.0,64.003,64.1226,64.003,64.1134,11417.0
2018-02-16 13:45:00,69.67,69.74,69.65,69.67,12151.0,64.1042,64.1686,64.0858,64.1042,12151.0
2018-02-16 13:50:00,69.66,69.71,69.64,69.66,12103.0,64.095,64.141,64.0766,64.095,12103.0
2018-02-16 13:55:00,69.65,69.71,69.59,69.68,8353.0,64.0858,64.141,64.0306,64.1134,8353.0
2018-02-16 14:00:00,69.69,69.8,69.68,69.75,18762.0,64.1226,64.2238,64.1134,64.1778,18762.0
2018-02-16 14:05:00,69.75,69.78,69.67,69.67,15180.0,64.1778,64.2054,64.1042,64.1042,15180.0
2018-02-16 14:10:00,69.68,69.75,69.63,69.63,11198.0,64.1134,64.1778,64.0674,64.0674,11198.0
2018-02-16 14:15:00,69.64,69.64,69.46,69.56,24310.0,64.0766,64.0766,63.911,64.003,24310.0
2018-02-16 14:20:00,69.55,69.57,69.39,69.48,24519.0,63.9938,64.0122,63.8465,63.9294,24519.0
2018-02-16 14:25:00,69.49,69.6,69.48,69.6,11861.0,63.9386,64.0398,63.9294,64.0398,11861.0
2018-02-16 14:30:00,69.59,69.64,69.5,69.63,14322.0,64.0306,64.0766,63.9478,64.0674,14322.0
2018-02-16 14:35:00,69.63,69.65,69.58,69.6,11233.0,64.0674,64.0858,64.0214,64.0398,11233.0
2018-02-16 14:40:00,69.58,69.62,69.48,69.51,12917.0,64.0214,64.0582,63.9294,63.957,12917.0
2018-02-16 14:45:00,69.52,69.59,69.45,69.56,16004.0,63.9662,64.0306,63.9018,64.003,16004.0
2018-02-16 14:50:00,69.55,69.58,69.49,69.56,8731.0,63.9938,64.0214,63.9386,64.003,8731.0
2018-02-16 14:55:00,69.6,69.71,69.59,69.68,10961.0,64.0398,64.141,64.0306,64.1134,10961.0
2018-02-16 15:00:00,69.68,69.72,69.64,69.7,14000.0,64.1134,64.1502,64.0766,64.1318,14000.0
2018-02-16 15:05:00,69.7,69.75,69.65,69.74,12189.0,64.1318,64.1778,64.0858,64.1686,12189.0
2018-02-16 15:10:00,69.73,69.77,69.67,69.69,19501.0,64.1594,64.1962,64.1042,64.1226,19501.0
2018-02-16 15:15:00,69.68,69.71,69.58,69.61,15553.0,64.1134,64.141,64.0214,64.049,15553.0
2018-02-16 15:20:00,69.62,69.65,69.57,69.64,16170.0,64.0582,64.0858,64.0122,64.0766,16170.0
2018-02-16 15:25:00,69.63,69.72,69.62,69.66,17793.0,64.0674,64.1502,64.0582,64.095,17793.0
2018-02-16 15:30:00,69.65,69.7,69.54,69.57,29454.0,64.0858,64.1318,63.9846,64.0122,29454.0
2018-02-16 15:35:00,69.58,69.63,69.51,69.63,32242.0,64.0214,64.0674,63.957,64.0674,32242.0
2018-02-16 15:40:00,69.64,69.64,69.52,69.56,38583.0,64.0766,64.0766,63.9662,64.003,38583.0
2018-02-16 15:45:00,69.57,69.77,69.56,69.72,62930.0,64.0122,64.1962,64.003,64.1502,62930.0
2018-02-16 15:50:00,69.71,69.74,69.63,69.67,47634.0,64.141,64.1686,64.0674,64.1042,47634.0
2018-02-16 15:55:00,69.67,69.7,69.5,69.51,91989.0,64.1042,64.1318,63.9478,63.957,91989.0
2018-02-20 09:30:00,69.33,69.44,69.28,69.3,41012.0,63.7913,63.8925,63.7453,63.7637,41012.0
2018-02-20 09:35:00,69.28,69.33,69.06,69.09,28865.0,63.7453,63.7913,63.5429,63.5705,28865.0
2018-02-20 09:40:00,69.1,69.24,69.04,69.09,20080.0,63.5797,63.7085,63.5245,63.5705,20080.0
2018-02-20 09:45:00,69.1,69.22,69.07,69.21,56511.0,63.5797,63.6901,63.5521,63.6809,56511.0
2018-02-20 09:50:00,69.2,69.26,69.15,69.18,33227.0,63.6717,63.7269,63.6257,63.6533,33227.0
2018-02-20 09:55:00,69.19,69.28,69.16,69.19,52258.0,63.6625,63.7453,63.6349,63.6625,52258.0
2018-02-20 10:00:00,69.21,69.25,69.13,69.18,35722.0,63.6809,63.7177,63.6073,63.6533,35722.0
2018-02-20 10:05:00,69.22,69.33,69.21,69.28,35478.0,63.6901,63.7913,63.6809,63.7453,35478.0
2018-02-20 10:10:00,69.28,69.33,69.2,69.29,41831.0,63.7453,63.7913,63.6717,63.7545,41831.0
2018-02-20 10:15:00,69.28,69.37,69.23,69.32,29868.0,63.7453,63.8281,63.6993,63.7821,29868.0
2018-02-20 10:20:00,69.33,69.46,69.33,69.35,30918.0,63.7913,63.911,63.7913,63.8097,30918.0
2018-02-20 10:25:00,69.35,69.42,69.3,69.34,23070.0,63.8097,63.8741,63.7637,63.8005,23070.0
2018-02-20 10:30:00,69.34,69.35,69.2,69.29,19001.0,63.8005,63.8097,63.6717,63.7545,19001.0
2018-02-20 10:35:00,69.28,69.29,69.18,69.23,22798.0,63.7453,63.7545,63.6533,63.6993,22798.0
2018-02-20 10:40:00,69.23,69.39,69.22,69.37,20122.0,63.6993,63.8465,63.6901,63.8281,20122.0
2018-02-20 10:45:00,69.38,69.43,69.31,69.4,26320.0,63.8373,63.8833,63.7729,63.8557,26320.0
2018-02-20 10:50:00,69.42,69.49,69.4,69.41,24317.0,63.8741,63.9386,63.8557,63.8649,24317.0
2018-02-20 10:55:00,69.4,69.5,69.39,69.47,25388.0,63.8557,63.9478,63.8465,63.9202,25388.0
2018-02-20 11:00:00,69.47,69.63,69.46,69.63,37072.0,63.9202,64.0674,63.911,64.0674,37072.0
2018-02-20 11:05:00,69.61,69.68,69.58,69.58,31537.0,64.049,64.1134,64.0214,64.0214,31537.0
2018-02-20 11:10:00,69.57,69.59,69.48,69.51,21046.0,64.0122,64.0306,63.9294,63.957,21046.0
2018-02-20 11:15:00,69.48,69.51,69.43,69.46,22155.0,63.9294,63.957,63.8833,63.911,22155.0
2018-02-20 11:20:00,69.47,69.68,69.47,69.68,27607.0,63.9202,64.1134,63.9202,64.1134,27607.0
2018-02-20 11:25:00,69.68,69.71,69.65,69.7,39074.0,64.1134,64.141,64.0858,64.1318,39074.0
2018-02-20 11:30:00,69.72,69.8,69.67,69.76,8187.0,64.1502,64.2238,64.1042,64.187,8187.0
2018-02-20 11:35:00,69.75,69.77,69.68,69.72,17261.0,64.1778,64.1962,64.1134,64.1502,17261.0
2018-02-20 11:40:00,69.73,69.79,69.72,69.78,18045.0,64.1594,64.2146,64.1502,64.2054,18045.0
2018-02-20 11:45:00,69.78,69.8,69.75,69.75,13120.0,64.2054,64.2238,64.1778,64.1778,13120.0
2018-02-20 11:50:00,69.75,69.78,69.74,69.76,24316.0,64.1778,64.2054,64.1686,64.187,24316.0
2018-02-20 11:55:00,69.76,69.87,69.76,69.86,14567.0,64.187,64.2882,64.187,64.279,14567.0
2018-02-20 12:00:00,69.85,69.9,69.84,69.86,9241.0,64.2698,64.3158,64.2606,64.279,9241.0
2018-02-20 12:05:00,69.87,69.89,69.82,69.86,6925.0,64.2882,64.3066,64.2422,64.279,6925.0
2018-02-20 12:10:00,69.87,69.87,69.84,69.85,7665.0,64.2882,64.2882,64.2606,64.2698,7665.0
2018-02-20 12:15:00,69.86,69.9,69.82,69.82,10362.0,64.279,64.3158,64.2422,64.2422,10362.0
2018-02-20 12:20:00,69.82,69.86,69.81,69.86,6306.0,64.2422,64.279,64.233,64.279,6306.0
2018-02-20 12:25:00,69.85,69.85,69.75,69.8,8022.0,64.2698,64.2698,64.1778,64.2238,8022.0
2018-02-20 12:30:00,69.81,69.85,69.79,69.85,6354.0,64.233,64.2698,64.2146,64.2698,6354.0
2018-02-20 12:35:00,69.87,69.89,69.84,69.89,4372.0,64.2882,64.3066,64.2606,64.3066,4372.0
2018-02-20 12:40:00,69.9,69.91,69.83,69.84,7794.0,64.3158,64.325,64.2514,64.2606,7794.0
2018-02-20 12:45:00,69.84,69.87,69.84,69.85,6847.0,64.2606,64.2882,64.2606,64.2698,6847.0
2018-02-20 12:50:00,69.85,69.87,69.82,69.84,6447.0,64.2698,64.2882,64.2422,64.2606,6447.0
2018-02-20 12:55:00,69.84,69.88,69.83,69.84,6500.0,64.2606,64.2974,64.2514,64.2606,6500.0
2018-02-20 13:00:00,69.82,69.87,69.8,69.82,2900.0,64.2422,64.2882,64.2238,64.2422,2900.0
2018-02-20 13:05:00,69.82,69.83,69.7,69.73,7957.0,64.2422,64.2514,64.1318,64.1594,7957.0
2018-02-20 13:10:00,69.72,69.79,69.7,69.79,7872.0,64.1502,64.2146,64.1318,64.2146,7872.0
2018-02-20 13:15:00,69.79,69.88,69.78,69.87,5933.0,64.2146,64.2974,64.2054,64.2882,5933.0
2018-02-20 13:20:00,69.87,69.94,69.84,69.94,10811.0,64.2882,64.3526,64.2606,64.3526,10811.0
2018-02-20 13:25:00,69.93,69.95,69.88,69.91,22835.0,64.3434,64.3618,64.2974,64.325,22835.0
2018-02-20 13:30:00,69.9,69.95,69.88,69.95,7164.0,64.3158,64.3618,64.2974,64.3618,7164.0
2018-02-20 13:35:00,69.94,69.98,69.9,69.91,11735.0,64.3526,64.3894,64.3158,64.325,11735.0
2018-02-20 13:40:00,69.91,69.93,69.87,69.88,7300.0,64.325,64.3434,64.2882,64.2974,7300.0
2018-02-20 13:45:00,69.89,69.94,69.88,69.93,5348.0,64.3066,64.3526,64.2974,64.3434,5348.0
2018-02-20 13:50:00,69.93,69.96,69.9,69.92,10274.0,64.3434,64.371,64.3158,64.3342,10274.0
2018-02-20 13:55:00,69.91,69.92,69.8,69.85,7168.0,64.325,64.3342,64.2238,64.2698,7168.0
2018-02-20 14:00:00,69.87,69.89,69.71,69.73,23233.0,64.2882,64.3066,64.141,64.1594,23233.0
2018-02-20 14:05:00,69.72,69.73,69.61,69.64,42715.0,64.1502,64.1594,64.049,64.0766,42715.0
2018-02-20 14:10:00,69.63,69.63,69.5,69.51,18404.0,64.0674,64.0674,63.9478,63.957,18404.0
2018-02-20 14:15:00,69.52,69.56,69.51,69.56,9947.0,63.9662,64.003,63.957,64.003,9947.0
2018-02-20 14:20:00,69.56,69.63,69.56,69.6,11538.0,64.003,64.0674,64.003,64.0398,11538.0
2018-02-20 14:25:00,69.61,69.67,69.58,69.58,7065.0,64.049,64.1042,64.0214,64.0214,7065.0
2018-02-20 14:30:00,69.56,69.7,69.56,69.66,6172.0,64.003,64.1318,64.003,64.095,6172.0
2018-02-20 14:35:00,69.67,69.74,69.67,69.73,7683.0,64.1042,64.1686,64.1042,64.1594,7683.0
2018-02-20 14:40:00,69.73,69.74,69.68,69.73,13991.0,64.1594,64.1686,64.1134,64.1594,13991.0
2018-02-20 14:45:00,69.73,69.77,69.69,69.69,9048.0,64.1594,64.1962,64.1226,64.1226,9048.0
2018-02-20 14:50:00,69.69,69.69,69.52,69.52,9612.0,64.1226,64.1226,63.9662,63.9662,9612.0
2018-02-20 14:55:00,69.52,69.59,69.51,69.52,10596.0,63.9662,64.0306,63.957,63.9662,10596.0
2018-02-20 15:00:00,69.53,69.62,69.53,69.59,7906.0,63.9754,64.0582,63.9754,64.0306,7906.0
2018-02-20 15:05:00,69.6,69.61,69.36,69.38,14233.0,64.0398,64.049,63.8189,63.8373,14233.0
2018-02-20 15:10:00,69.38,69.45,69.33,69.36,9585.0,63.8373,63.9018,63.7913,63.8189,9585.0
2018-02-20 15:15:00,69.37,69.42,69.36,69.37,9135.0,63.8281,63.8741,63.8189,63.8281,9135.0
2018-02-20 15:20:00,69.37,69.38,69.18,69.3,24241.0,63.8281,63.8373,63.6533,63.7637,24241.0
2018-02-20 15:25:00,69.3,69.37,69.28,69.36,19900.0,63.7637,63.8281,63.7453,63.8189,19900.0
2018-02-20 15:30:00,69.38,69.45,69.38,69.43,20017.0,63.8373,63.9018,63.8373,63.8833,20017.0
2018-02-20 15:35:00,69.43,69.46,69.36,69.4,24010.0,63.8833,63.911,63.8189,63.8557,24010.0
2018-02-20 15:40:00,69.39,69.4,69.32,69.36,17147.0,63.8465,63.8557,63.7821,63.8189,17147.0
2018-02-20 15:45:00,69.35,69.51,69.31,69.5,46900.0,63.8097,63.957,63.7729,63.9478,46900.0
2018-02-20 15:50:00,69.51,69.55,69.43,69.48,41207.0,63.957,63.9938,63.8833,63.9294,41207.0
2018-02-20 15:55:00,69.49,69.52,69.42,69.43,76866.0,63.9386,63.9662,63.8741,63.8833,76866.0
2018-02-21 09:30:00,70.07,70.07,69.7,69.81,55076.0,64.4722,64.4722,64.1318,64.233,55076.0
2018-02-21 09:35:00,69.82,69.98,69.74,69.93,29439.0,64.2422,64.3894,64.1686,64.3434,29439.0
2018-02-21 09:40:00,69.92,70.03,69.85,69.95,34217.0,64.3342,64.4354,64.2698,64.3618,34217.0
2018-02-21 09:45:00,69.94,70.01,69.91,69.91,17165.0,64.3526,64.417,64.325,64.325,17165.0
2018-02-21 09:50:00,69.93,70.06,69.91,70.05,9624.0,64.3434,64.463,64.325,64.4538,9624.0
2018-02-21 09:55:00,70.05,70.06,69.96,70.03,8168.0,64.4538,64.463,64.371,64.4354,8168.0
2018-02-21 10:00:00,70.03,70.19,70.02,70.14,83474.0,64.4354,64.5826,64.4262,64.5366,83474.0
2018-02-21 10:05:00,70.14,70.19,70.03,70.05,50224.0,64.5366,64.5826,64.4354,64.4538,50224.0
2018-02-21 10:10:00,70.02,70.08,69.97,69.98,28789.0,64.4262,64.4814,64.3802,64.3894,28789.0
2018-02-21 10:15:00,69.96,70.01,69.84,69.97,33817.0,64.371,64.417,64.2606,64.3802,33817.0
2018-02-21 10:20:00,69.96,70.04,69.94,70.0,34756.0,64.371,64.4446,64.3526,64.4078,34756.0
2018-02-21 10:25:00,70.01,70.02,69.89,70.01,28906.0,64.417,64.4262,64.3066,64.417,28906.0
2018-02-21 10:30:00,70.01,70.23,70.01,70.23,26965.0,64.417,64.6194,64.417,64.6194,26965.0
2018-02-21 10:35:00,70.24,70.25,70.01,70.13,32570.0,64.6286,64.6378,64.417,64.5274,32570.0
2018-02-21 10:40:00,70.15,70.17,70.03,70.06,31029.0,64.5458,64.5642,64.4354,64.463,31029.0
2018-02-21 10:45:00,70.06,70.09,69.99,70.02,32867.0,64.463,64.4906,64.3986,64.4262,32867.0
2018-02-21 10:50:00,70.02,70.04,69.92,69.92,17575.0,64.4262,64.4446,64.3342,64.3342,17575.0
2018-02-21 10:55:00,69.93,69.95,69.85,69.94,33330.0,64.3434,64.3618,64.2698,64.3526,33330.0
2018-02-21 11:00:00,69.94,69.96,69.82,69.85,36347.0,64.3526,64.371,64.2422,64.2698,36347.0
2018-02-21 11:05:00,69.86,69.93,69.83,69.83,29100.0,64.279,64.3434,64.2514,64.2514,29100.0
2018-02-21 11:10:00,69.84,69.85,69.73,69.76,44391.0,64.2606,64.2698,64.1594,64.187,44391.0
2018-02-21 11:15:00,69.77,69.77,69.68,69.77,43009.0,64.1962,64.1962,64.1134,64.1962,43009.0
2018-02-21 11:20:00,69.76,69.77,69.65,69.65,23307.0,64.187,64.1962,64.0858,64.0858,23307.0
2018-02-21 11:25:00,69.65,69.68,69.51,69.58,32042.0,64.0858,64.1134,63.957,64.0214,32042.0
2018-02-21 11:30:00,69.58,69.64,69.55,69.62,21392.0,64.0214,64.0766,63.9938,64.0582,21392.0
2018-02-21 11:35:00,69.62,69.86,69.62,69.83,21878.0,64.0582,64.279,64.0582,64.2514,21878.0
2018-02-21 11:40:00,69.83,69.85,69.73,69.73,13163.0,64.2514,64.2698,64.1594,64.1594,13163.0
2018-02-21 11:45:00,69.72,69.79,69.7,69.71,10616.0,64.1502,64.2146,64.1318,64.141,10616.0
2018-02-21 11:50:00,69.72,69.81,69.68,69.75,12112.0,64.1502,64.233,64.1134,64.1778,12112.0
2018-02-21 11:55:00,69.75,69.78,69.72,69.73,15076.0,64.1778,64.2054,64.1502,64.1594,15076.0
2018-02-21 12:00:00,69.74,69.74,69.66,69.66,10000.0,64.1686,64.1686,64.095,64.095,10000.0
2018-02-21 12:05:00,69.67,69.71,69.63,69.71,15236.0,64.1042,64.141,64.0674,64.141,15236.0
2018-02-21 12:10:00,69.74,69.8,69.67,69.73,38717.0,64.1686,64.2238,64.1042,64.1594,38717.0
2018-02-21 12:15:00,69.72,69.89,69.68,69.89,42816.0,64.1502,64.3066,64.1134,64.3066,42816.0
2018-02-21 12:20:00,69.88,69.88,69.75,69.78,9085.0,64.2974,64.2974,64.1778,64.2054,9085.0
2018-02-21 12:25:00,69.81,69.88,69.78,69.84,8474.0,64.233,64.2974,64.2054,64.2606,8474.0
2018-02-21 12:30:00,69.86,69.92,69.86,69.92,8464.0,64.279,64.3342,64.279,64.3342,8464.0
2018-02-21 12:35:00,69.93,69.97,69.89,69.92,10303.0,64.3434,64.3802,64.3066,64.3342,10303.0
2018-02-21 12:40:00,69.91,69.96,69.89,69.92,10677.0,64.325,64.371,64.3066,64.3342,10677.0
2018-02-21 12:45:00,69.93,70.01,69.92,69.99,17035.0,64.3434,64.417,64.3342,64.3986,17035.0
2018-02-21 12:50:00,70.01,70.05,69.98,70.04,12460.0,64.417,64.4538,64.3894,64.4446,12460.0
2018-02-21 12:55:00,70.06,70.11,70.06,70.11,6938.0,64.463,64.509,64.463,64.509,6938.0
2018-02-21 13:00:00,70.1,70.1,70.0,70.02,9413.0,64.4998,64.4998,64.4078,64.4262,9413.0
2018-02-21 13:05:00,70.0,70.06,69.98,70.0,12435.0,64.4078,64.463,64.3894,64.4078,12435.0
2018-02-21 13:10:00,70.0,70.01,69.93,69.94,6627.0,64.4078,64.417,64.3434,64.3526,6627.0
2018-02-21 13:15:00,69.96,70.02,69.95,70.01,7721.0,64.371,64.4262,64.3618,64.417,7721.0
2018-02-21 13:20:00,70.01,70.09,70.01,70.06,13748.0,64.417,64.4906,64.417,64.463,13748.0
2018-02-21 13:25:00,70.06,70.06,69.97,70.0,15028.0,64.463,64.463,64.3802,64.4078,15028.0
2018-02-21 13:30:00,70.0,70.05,69.98,70.0,8018.0,64.4078,64.4538,64.3894,64.4078,8018.0
2018-02-21 13:35:00,69.99,70.17,69.99,70.13,33019.0,64.3986,64.5642,64.3986,64.5274,33019.0
2018-02-21 13:40:00,70.13,70.18,70.09,70.16,54859.0,64.5274,64.5734,64.4906,64.555,54859.0
2018-02-21 13:45:00,70.18,70.28,70.16,70.25,15558.0,64.5734,64.6654,64.555,64.6378,15558.0
2018-02-21 13:50:00,70.23,70.3,70.23,70.3,6880.0,64.6194,64.6838,64.6194,64.6838,6880.0
2018-02-21 13:55:00,70.29,70.32,70.27,70.3,22685.0,64.6746,64.7022,64.6562,64.6838,22685.0
2018-02-21 14:00:00,70.3,70.47,70.26,70.43,27052.0,64.6838,64.8403,64.647,64.8035,27052.0
2018-02-21 14:05:00,70.42,70.56,70.37,70.41,18455.0,64.7943,64.9231,64.7483,64.7851,18455.0
2018-02-21 14:10:00,70.42,70.5,70.31,70.32,12487.0,64.7943,64.8679,64.693,64.7022,12487.0
2018-02-21 14:15:00,70.31,70.4,70.29,70.3,24565.0,64.693,64.7759,64.6746,64.6838,24565.0
2018-02-21 14:20:00,70.32,70.4,70.25,70.37,14011.0,64.7022,64.7759,64.6378,64.7483,14011.0
2018-02-21 14:25:00,70.38,70.43,70.29,70.3,18743.0,64.7575,64.8035,64.6746,64.6838,18743.0
2018-02-21 14:30:00,70.31,70.37,70.28,70.33,8689.0,64.693,64.7483,64.6654,64.7114,8689.0
2018-02-21 14:35:00,70.35,70.42,70.32,70.38,15876.0,64.7299,64.7943,64.7022,64.7575,15876.0
2018-02-21 14:40:00,70.38,70.42,70.32,70.4,14728.0,64.7575,64.7943,64.7022,64.7759,14728.0
2018-02-21 14:45:00,70.38,70.44,70.26,70.26,13217.0,64.7575,64.8127,64.647,64.647,13217.0
2018-02-21 14:50:00,70.26,70.29,70.17,70.24,23920.0,64.647,64.6746,64.5642,64.6286,23920.0
2018-02-21 14:55:00,70.26,70.35,70.25,70.26,12610.0,64.647,64.7299,64.6378,64.647,12610.0
2018-02-21 15:00:00,70.26,70.26,70.13,70.14,39874.0,64.647,64.647,64.5274,64.5366,39874.0
2018-02-21 15:05:00,70.15,70.18,70.09,70.11,51855.0,64.5458,64.5734,64.4906,64.509,51855.0
2018-02-21 15:10:00,70.11,70.11,70.0,70.1,65389.0,64.509,64.509,64.4078,64.4998,65389.0
2018-02-21 15:15:00,70.09,70.17,70.06,70.08,18188.0,64.4906,64.5642,64.463,64.4814,18188.0
2018-02-21 15:20:00,70.09,70.16,70.03,70.11,39676.0,64.4906,64.555,64.4354,64.509,39676.0
2018-02-21 15:25:00,70.1,70.25,70.04,70.22,37560.0,64.4998,64.6378,64.4446,64.6102,37560.0
2018-02-21 15:30:00,70.22,70.28,70.18,70.2,70738.0,64.6102,64.6654,64.5734,64.5918,70738.0
2018-02-21 15:35:00,70.2,70.23,70.0,70.0,58196.0,64.5918,64.6194,64.4078,64.4078,58196.0
2018-02-21 15:40:00,70.0,70.02,69.83,69.91,67288.0,64.4078,64.4262,64.2514,64.325,67288.0
2018-02-21 15:45:00,69.9,70.02,69.8,69.84,103532.0,64.3158,64.4262,64.2238,64.2606,103532.0
2018-02-21 15:50:00,69.83,69.9,69.69,69.73,128982.0,64.2514,64.3158,64.1226,64.1594,128982.0
2018-02-21 15:55:00,69.74,69.75,69.58,69.58,184112.0,64.1686,64.1778,64.0214,64.0214,184112.0
2018-02-22 09:30:00,69.22,69.34,68.97,69.13,46202.0,64.1104,64.2215,63.8788,64.027,46202.0
2018-02-22 09:35:00,69.09,69.25,69.05,69.22,45493.0,63.99,64.1382,63.9529,64.1104,45493.0
2018-02-22 09:40:00,69.23,69.27,68.76,68.76,33243.0,64.1196,64.1567,63.6843,63.6843,33243.0
2018-02-22 09:45:00,68.75,68.77,68.64,68.68,17661.0,63.6751,63.6936,63.5732,63.6102,17661.0
2018-02-22 09:50:00,68.68,68.68,68.46,68.57,44329.0,63.6102,63.6102,63.4065,63.5083,44329.0
2018-02-22 09:55:00,68.57,68.75,68.57,68.75,26601.0,63.5083,63.6751,63.5083,63.6751,26601.0
2018-02-22 10:00:00,68.72,68.75,68.5,68.58,39706.0,63.6473,63.6751,63.4435,63.5176,39706.0
2018-02-22 10:05:00,68.58,68.75,68.53,68.73,61380.0,63.5176,63.6751,63.4713,63.6565,61380.0
2018-02-22 10:10:00,68.73,68.8,68.55,68.55,70409.0,63.6565,63.7214,63.4898,63.4898,70409.0
2018-02-22 10:15:00,68.55,68.69,68.53,68.56,28756.0,63.4898,63.6195,63.4713,63.4991,28756.0
2018-02-22 10:20:00,68.54,68.67,68.53,68.66,10452.0,63.4806,63.601,63.4713,63.5917,10452.0
2018-02-22 10:25:00,68.65,68.72,68.63,68.66,18347.0,63.5824,63.6473,63.5639,63.5917,18347.0
2018-02-22 10:30:00,68.66,68.71,68.63,68.66,11662.0,63.5917,63.638,63.5639,63.5917,11662.0
2018-02-22 10:35:00,68.65,68.77,68.64,68.75,27920.0,63.5824,63.6936,63.5732,63.6751,27920.0
2018-02-22 10:40:00,68.76,68.76,68.63,68.65,22467.0,63.6843,63.6843,63.5639,63.5824,22467.0
2018-02-22 10:45:00,68.65,68.78,68.65,68.66,43480.0,63.5824,63.7028,63.5824,63.5917,43480.0
2018-02-22 10:50:00,68.67,68.72,68.61,68.69,16998.0,63.601,63.6473,63.5454,63.6195,16998.0
2018-02-22 10:55:00,68.68,68.8,68.65,68.73,37931.0,63.6102,63.7214,63.5824,63.6565,37931.0
2018-02-22 11:00:00,68.72,68.75,68.64,68.73,16745.0,63.6473,63.6751,63.5732,63.6565,16745.0
2018-02-22 11:05:00,68.74,68.82,68.7,68.73,37979.0,63.6658,63.7399,63.6288,63.6565,37979.0
2018-02-22 11:10:00,68.73,68.79,68.68,68.74,26829.0,63.6565,63.7121,63.6102,63.6658,26829.0
2018-02-22 11:15:00,68.75,68.85,68.73,68.85,19066.0,63.6751,63.7677,63.6565,63.7677,19066.0
2018-02-22 11:20:00,68.84,68.88,68.79,68.86,16803.0,63.7584,63.7955,63.7121,63.7769,16803.0
2018-02-22 11:25:00,68.86,68.91,68.86,68.86,36653.0,63.7769,63.8233,63.7769,63.7769,36653.0
2018-02-22 11:30:00,68.85,68.85,68.79,68.8,16183.0,63.7677,63.7677,63.7121,63.7214,16183.0
2018-02-22 11:35:00,68.79,68.88,68.74,68.88,14394.0,63.7121,63.7955,63.6658,63.7955,14394.0
2018-02-22 11:40:00,68.88,68.9,68.81,68.84,18526.0,63.7955,63.814,63.7306,63.7584,18526.0
2018-02-22 11:45:00,68.85,68.88,68.82,68.86,21525.0,63.7677,63.7955,63.7399,63.7769,21525.0
2018-02-22 11:50:00,68.85,68.88,68.79,68.86,26577.0,63.7677,63.7955,63.7121,63.7769,26577.0
2018-02-22 11:55:00,68.87,68.88,68.78,68.85,33032.0,63.7862,63.7955,63.7028,63.7677,33032.0
2018-02-22 12:00:00,68.85,68.88,68.83,68.84,19721.0,63.7677,63.7955,63.7492,63.7584,19721.0
2018-02-22 12:05:00,68.82,68.82,68.69,68.73,18097.0,63.7399,63.7399,63.6195,63.6565,18097.0
2018-02-22 12:10:00,68.73,68.74,68.66,68.67,15761.0,63.6565,63.6658,63.5917,63.601,15761.0
2018-02-22 12:15:00,68.67,68.82,68.67,68.82,9681.0,63.601,63.7399,63.601,63.7399,9681.0
2018-02-22 12:20:00,68.82,68.83,68.75,68.79,7900.0,63.7399,63.7492,63.6751,63.7121,7900.0
2018-02-22 12:25:00,68.8,68.8,68.7,68.77,6420.0,63.7214,63.7214,63.6288,63.6936,6420.0
2018-02-22 12:30:00,68.77,68.78,68.74,68.74,11007.0,63.6936,63.7028,63.6658,63.6658,11007.0
2018-02-22 12:35:00,68.75,68.78,68.73,68.77,5995.0,63.6751,63.7028,63.6565,63.6936,5995.0
2018-02-22 12:40:00,68.76,68.76,68.67,68.67,5557.0,63.6843,63.6843,63.601,63.601,5557.0
2018-02-22 12:45:00,68.66,68.78,68.58,68.61,35718.0,63.5917,63.7028,63.5176,63.5454,35718.0
2018-02-22 12:50:00,68.61,68.78,68.54,68.72,23576.0,63.5454,63.7028,63.4806,63.6473,23576.0
2018-02-22 12:55:00,68.71,68.73,68.6,68.6,15080.0,63.638,63.6565,63.5361,63.5361,15080.0
2018-02-22 13:00:00,68.61,68.65,68.53,68.53,17607.0,63.5454,63.5824,63.4713,63.4713,17607.0
2018-02-22 13:05:00,68.52,68.57,68.48,68.54,15196.0,63.462,63.5083,63.425,63.4806,15196.0
2018-02-22 13:10:00,68.54,68.54,68.3,68.3,20555.0,63.4806,63.4806,63.2583,63.2583,20555.0
2018-02-22 13:15:00,68.31,68.42,68.31,68.4,16124.0,63.2675,63.3694,63.2675,63.3509,16124.0
2018-02-22 13:20:00,68.4,68.52,68.4,68.49,9382.0,63.3509,63.462,63.3509,63.4343,9382.0
2018-02-22 13:25:00,68.49,68.6,68.49,68.56,10276.0,63.4343,63.5361,63.4343,63.4991,10276.0
2018-02-22 13:30:00,68.57,68.62,68.51,68.51,12147.0,63.5083,63.5547,63.4528,63.4528,12147.0
2018-02-22 13:35:00,68.51,68.57,68.48,68.51,8394.0,63.4528,63.5083,63.425,63.4528,8394.0
2018-02-22 13:40:00,68.5,68.5,68.38,68.41,11404.0,63.4435,63.4435,63.3324,63.3602,11404.0
2018-02-22 13:45:00,68.42,68.42,68.33,68.37,10309.0,63.3694,63.3694,63.2861,63.3231,10309.0
2018-02-22 13:50:00,68.35,68.51,68.33,68.51,10100.0,63.3046,63.4528,63.2861,63.4528,10100.0
2018-02-22 13:55:00,68.51,68.52,68.42,68.42,10388.0,63.4528,63.462,63.3694,63.3694,10388.0
2018-02-22 14:00:00,68.41,68.54,68.41,68.48,8601.0,63.3602,63.4806,63.3602,63.425,8601.0
2018-02-22 14:05:00,68.47,68.5,68.41,68.41,10137.0,63.4157,63.4435,63.3602,63.3602,10137.0
2018-02-22 14:10:00,68.42,68.43,68.37,68.42,7686.0,63.3694,63.3787,63.3231,63.3694,7686.0
2018-02-22 14:15:00,68.43,68.48,68.41,68.48,14462.0,63.3787,63.425,63.3602,63.425,14462.0
2018-02-22 14:20:00,68.47,68.5,68.37,68.5,9515.0,63.4157,63.4435,63.3231,63.4435,9515.0
2018-02-22 14:25:00,68.5,68.62,68.45,68.62,9005.0,63.4435,63.5547,63.3972,63.5547,9005.0
2018-02-22 14:30:00,68.6,68.63,68.57,68.6,8929.0,63.5361,63.5639,63.5083,63.5361,8929.0
2018-02-22 14:35:00,68.59,68.59,68.5,68.52,10594.0,63.5269,63.5269,63.4435,63.462,10594.0
2018-02-22 14:40:00,68.51,68.51,68.42,68.45,6597.0,63.4528,63.4528,63.3694,63.3972,6597.0
2018-02-22 14:45:00,68.44,68.44,68.39,68.41,15373.0,63.3879,63.3879,63.3416,63.3602,15373.0
2018-02-22 14:50:00,68.4,68.43,68.38,68.4,11525.0,63.3509,63.3787,63.3324,63.3509,11525.0
2018-02-22 14:55:00,68.41,68.42,68.21,68.21,20186.0,63.3602,63.3694,63.1749,63.1749,20186.0
2018-02-22 15:00:00,68.22,68.29,68.19,68.22,15051.0,63.1842,63.249,63.1564,63.1842,15051.0
2018-02-22 15:05:00,68.22,68.3,68.18,68.19,20672.0,63.1842,63.2583,63.1471,63.1564,20672.0
2018-02-22 15:10:00,68.18,68.32,68.17,68.32,9250.0,63.1471,63.2768,63.1379,63.2768,9250.0
2018-02-22 15:15:00,68.34,68.34,68.26,68.27,26893.0,63.2953,63.2953,63.2212,63.2305,26893.0
2018-02-22 15:20:00,68.27,68.3,68.22,68.27,26416.0,63.2305,63.2583,63.1842,63.2305,26416.0
2018-02-22 15:25:00,68.26,68.35,68.21,68.23,33494.0,63.2212,63.3046,63.1749,63.1934,33494.0
2018-02-22 15:30:00,68.24,68.29,68.2,68.27,24726.0,63.2027,63.249,63.1657,63.2305,24726.0
2018-02-22 15:35:00,68.28,68.29,68.19,68.28,35676.0,63.2398,63.249,63.1564,63.2398,35676.0
2018-02-22 15:40:00,68.27,68.32,68.17,68.18,52157.0,63.2305,63.2768,63.1379,63.1471,52157.0
2018-02-22 15:45:00,68.19,68.22,68.09,68.1,80544.0,63.1564,63.1842,63.0638,63.073,80544.0
2018-02-22 15:50:00,68.11,68.3,68.1,68.22,83685.0,63.0823,63.2583,63.073,63.1842,83685.0
2018-02-22 15:55:00,68.23,68.26,68.15,68.19,160034.0,63.1934,63.2212,63.1194,63.1564,160034.0
2018-02-23 09:30:00,68.43,68.49,68.23,68.37,35434.0,63.3787,63.4343,63.1934,63.3231,35434.0
2018-02-23 09:35:00,68.41,68.42,68.27,68.36,19624.0,63.3602,63.3694,63.2305,63.3139,19624.0
2018-02-23 09:40:00,68.36,68.47,68.31,68.35,14267.0,63.3139,63.4157,63.2675,63.3046,14267.0
2018-02-23 09:45:00,68.37,68.39,68.23,68.26,15810.0,63.3231,63.3416,63.1934,63.2212,15810.0
2018-02-23 09:50:00,68.26,68.49,68.26,68.49,71809.0,63.2212,63.4343,63.2212,63.4343,71809.0
2018-02-23 09:55:00,68.48,68.5,68.39,68.49,32910.0,63.425,63.4435,63.3416,63.4343,32910.0
2018-02-23 10:00:00,68.51,68.52,68.42,68.46,27514.0,63.4528,63.462,63.3694,63.4065,27514.0
2018-02-23 10:05:00,68.46,68.49,68.35,68.4,21106.0,63.4065,63.4343,63.3046,63.3509,21106.0
2018-02-23 10:10:00,68.4,68.49,68.38,68.4,16934.0,63.3509,63.4343,63.3324,63.3509,16934.0
2018-02-23 10:15:00,68.39,68.48,68.38,68.45,29477.0,63.3416,63.425,63.3324,63.3972,29477.0
2018-02-23 10:20:00,68.45,68.47,68.37,68.39,38070.0,63.3972,63.4157,63.3231,63.3416,38070.0
2018-02-23 10:25:00,68.37,68.44,68.36,68.41,18175.0,63.3231,63.3879,63.3139,63.3602,18175.0
2018-02-23 10:30:00,68.42,68.49,68.38,68.46,11353.0,63.3694,63.4343,63.3324,63.4065,11353.0
2018-02-23 10:35:00,68.45,68.46,68.42,68.45,17843.0,63.3972,63.4065,63.3694,63.3972,17843.0
2018-02-23 10:40:00,68.45,68.52,68.43,68.51,24937.0,63.3972,63.462,63.3787,63.4528,24937.0
2018-02-23 10:45:00,68.5,68.54,68.49,68.51,11054.0,63.4435,63.4806,63.4343,63.4528,11054.0
2018-02-23 10:50:00,68.5,68.54,68.49,68.52,7647.0,63.4435,63.4806,63.4343,63.462,7647.0
2018-02-23 10:55:00,68.5,68.51,68.39,68.41,10335.0,63.4435,63.4528,63.3416,63.3602,10335.0
2018-02-23 11:00:00,68.41,68.47,68.37,68.46,9069.0,63.3602,63.4157,63.3231,63.4065,9069.0
2018-02-23 11:05:00,68.46,68.47,68.39,68.41,13036.0,63.4065,63.4157,63.3416,63.3602,13036.0
2018-02-23 11:10:00,68.41,68.41,68.35,68.38,6133.0,63.3602,63.3602,63.3046,63.3324,6133.0
2018-02-23 11:15:00,68.4,68.44,68.34,68.35,13208.0,63.3509,63.3879,63.2953,63.3046,13208.0
2018-02-23 11:20:00,68.36,68.44,68.36,68.44,7870.0,63.3139,63.3879,63.3139,63.3879,7870.0
2018-02-23 11:25:00,68.44,68.46,68.37,68.37,16538.0,63.3879,63.4065,63.3231,63.3231,16538.0
2018-02-23 11:30:00,68.38,68.42,68.36,68.38,5500.0,63.3324,63.3694,63.3139,63.3324,5500.0
2018-02-23 11:35:00,68.37,68.46,68.37,68.45,3454.0,63.3231,63.4065,63.3231,63.3972,3454.0
2018-02-23 11:40:00,68.45,68.46,68.41,68.45,6968.0,63.3972,63.4065,63.3602,63.3972,6968.0
2018-02-23 11:45:00,68.45,68.48,68.43,68.43,6244.0,63.3972,63.425,63.3787,63.3787,6244.0
2018-02-23 11:50:00,68.44,68.5,68.43,68.5,7616.0,63.3879,63.4435,63.3787,63.4435,7616.0
2018-02-23 11:55:00,68.51,68.53,68.47,68.52,6962.0,63.4528,63.4713,63.4157,63.462,6962.0
2018-02-23 12:00:00,68.51,68.56,68.51,68.53,5737.0,63.4528,63.4991,63.4528,63.4713,5737.0
2018-02-23 12:05:00,68.53,68.56,68.51,68.52,9440.0,63.4713,63.4991,63.4528,63.462,9440.0
2018-02-23 12:10:00,68.52,68.56,68.52,68.55,7960.0,63.462,63.4991,63.462,63.4898,7960.0
2018-02-23 12:15:00,68.56,68.59,68.53,68.54,9019.0,63.4991,63.5269,63.4713,63.4806,9019.0
2018-02-23 12:20:00,68.55,68.58,68.54,68.58,16684.0,63.4898,63.5176,63.4806,63.5176,16684.0
2018-02-23 12:25:00,68.58,68.58,68.48,68.48,9437.0,63.5176,63.5176,63.425,63.425,9437.0
2018-02-23 12:30:00,68.49,68.5,68.45,68.5,18245.0,63.4343,63.4435,63.3972,63.4435,18245.0
2018-02-23 12:35:00,68.5,68.56,68.5,68.52,6429.0,63.4435,63.4991,63.4435,63.462,6429.0
2018-02-23 12:40:00,68.53,68.53,68.44,68.44,5528.0,63.4713,63.4713,63.3879,63.3879,5528.0
2018-02-23 12:45:00,68.43,68.49,68.39,68.4,27146.0,63.3787,63.4343,63.3416,63.3509,27146.0
2018-02-23 12:50:00,68.41,68.47,68.37,68.43,22652.0,63.3602,63.4157,63.3231,63.3787,22652.0
2018-02-23 12:55:00,68.42,68.43,68.35,68.35,14889.0,63.3694,63.3787,63.3046,63.3046,14889.0
2018-02-23 13:00:00,68.36,68.4,68.33,68.4,27512.0,63.3139,63.3509,63.2861,63.3509,27512.0
2018-02-23 13:05:00,68.4,68.41,68.3,68.32,19355.0,63.3509,63.3602,63.2583,63.2768,19355.0
2018-02-23 13:10:00,68.31,68.38,68.31,68.33,33692.0,63.2675,63.3324,63.2675,63.2861,33692.0
2018-02-23 13:15:00,68.33,68.35,68.29,68.3,20384.0,63.2861,63.3046,63.249,63.2583,20384.0
2018-02-23 13:20:00,68.3,68.44,68.3,68.43,32150.0,63.2583,63.3879,63.2583,63.3787,32150.0
2018-02-23 13:25:00,68.43,68.43,68.32,68.4,34720.0,63.3787,63.3787,63.2768,63.3509,34720.0
2018-02-23 13:30:00,68.39,68.48,68.39,68.48,4210.0,63.3416,63.425,63.3416,63.425,4210.0
2018-02-23 13:35:00,68.49,68.52,68.48,68.52,3263.0,63.4343,63.462,63.425,63.462,3263.0
2018-02-23 13:40:00,68.52,68.56,68.51,68.51,7182.0,63.462,63.4991,63.4528,63.4528,7182.0
2018-02-23 13:45:00,68.52,68.53,68.47,68.48,8529.0,63.462,63.4713,63.4157,63.425,8529.0
2018-02-23 13:50:00,68.48,68.5,68.47,68.47,4772.0,63.425,63.4435,63.4157,63.4157,4772.0
2018-02-23 13:55:00,68.47,68.53,68.46,68.51,4922.0,63.4157,63.4713,63.4065,63.4528,4922.0
2018-02-23 14:00:00,68.52,68.55,68.5,68.51,8596.0,63.462,63.4898,63.4435,63.4528,8596.0
2018-02-23 14:05:00,68.5,68.5,68.43,68.44,5652.0,63.4435,63.4435,63.3787,63.3879,5652.0
2018-02-23 14:10:00,68.44,68.45,68.39,68.4,11191.0,63.3879,63.3972,63.3416,63.3509,11191.0
2018-02-23 14:15:00,68.41,68.5,68.41,68.44,9357.0,63.3602,63.4435,63.3602,63.3879,9357.0
2018-02-23 14:20:00,68.43,68.46,68.4,68.41,53814.0,63.3787,63.4065,63.3509,63.3602,53814.0
2018-02-23 14:25:00,68.41,68.42,68.39,68.39,5623.0,63.3602,63.3694,63.3416,63.3416,5623.0
2018-02-23 14:30:00,68.39,68.41,68.37,68.39,19847.0,63.3416,63.3602,63.3231,63.3416,19847.0
2018-02-23 14:35:00,68.39,68.4,68.28,68.29,19721.0,63.3416,63.3509,63.2398,63.249,19721.0
2018-02-23 14:40:00,68.28,68.33,68.27,68.33,10978.0,63.2398,63.2861,63.2305,63.2861,10978.0
2018-02-23 14:45:00,68.33,68.4,68.33,68.4,15436.0,63.2861,63.3509,63.2861,63.3509,15436.0
2018-02-23 14:50:00,68.42,68.44,68.38,68.38,17927.0,63.3694,63.3879,63.3324,63.3324,17927.0
2018-02-23 14:55:00,68.39,68.41,68.37,68.37,12912.0,63.3416,63.3602,63.3231,63.3231,12912.0
2018-02-23 15:00:00,68.38,68.49,68.37,68.49,23174.0,63.3324,63.4343,63.3231,63.4343,23174.0
2018-02-23 15:05:00,68.5,68.54,68.49,68.52,24055.0,63.4435,63.4806,63.4343,63.462,24055.0
2018-02-23 15:10:00,68.53,68.55,68.47,68.48,15361.0,63.4713,63.4898,63.4157,63.425,15361.0
2018-02-23 15:15:00,68.48,68.53,68.48,68.53,10564.0,63.425,63.4713,63.425,63.4713,10564.0
2018-02-23 15:20:00,68.52,68.58,68.49,68.58,19857.0,63.462,63.5176,63.4343,63.5176,19857.0
2018-02-23 15:25:00,68.58,68.61,68.49,68.56,50090.0,63.5176,63.5454,63.4343,63.4991,50090.0
2018-02-23 15:30:00,68.56,68.59,68.48,68.48,41354.0,63.4991,63.5269,63.425,63.425,41354.0
2018-02-23 15:35:00,68.48,68.55,68.48,68.54,45990.0,63.425,63.4898,63.425,63.4806,45990.0
2018-02-23 15:40:00,68.54,68.58,68.48,68.53,101641.0,63.4806,63.5176,63.425,63.4713,101641.0
2018-02-23 15:45:00,68.54,68.62,68.48,68.62,68120.0,63.4806,63.5547,63.425,63.5547,68120.0
2018-02-23 15:50:00,68.61,68.67,68.61,68.64,62429.0,63.5454,63.601,63.5454,63.5732,62429.0
2018-02-23 15:55:00,68.64,68.78,68.63,68.75,196740.0,63.5732,63.7028,63.5639,63.6751,196740.0
2018-02-26 09:30:00,68.75,68.77,68.6,68.69,34825.0,63.6751,63.6936,63.5361,63.6195,34825.0
2018-02-26 09:35:00,68.72,68.81,68.69,68.77,28899.0,63.6473,63.7306,63.6195,63.6936,28899.0
2018-02-26 09:40:00,68.76,68.76,68.6,68.6,17281.0,63.6843,63.6843,63.5361,63.5361,17281.0
2018-02-26 09:45:00,68.59,68.75,68.52,68.75,12872.0,63.5269,63.6751,63.462,63.6751,12872.0
2018-02-26 09:50:00,68.74,68.88,68.7,68.81,15402.0,63.6658,63.7955,63.6288,63.7306,15402.0
2018-02-26 09:55:00,68.81,68.92,68.8,68.88,13100.0,63.7306,63.8325,63.7214,63.7955,13100.0
2018-02-26 10:00:00,68.86,68.91,68.83,68.83,9615.0,63.7769,63.8233,63.7492,63.7492,9615.0
2018-02-26 10:05:00,68.82,68.98,68.82,68.98,13464.0,63.7399,63.8881,63.7399,63.8881,13464.0
2018-02-26 10:10:00,68.98,68.98,68.83,68.84,30008.0,63.8881,63.8881,63.7492,63.7584,30008.0
2018-02-26 10:15:00,68.83,68.86,68.75,68.82,14826.0,63.7492,63.7769,63.6751,63.7399,14826.0
2018-02-26 10:20:00,68.82,68.87,68.76,68.87,18373.0,63.7399,63.7862,63.6843,63.7862,18373.0
2018-02-26 10:25:00,68.87,68.87,68.74,68.77,21411.0,63.7862,63.7862,63.6658,63.6936,21411.0
2018-02-26 10:30:00,68.76,68.82,68.74,68.76,19038.0,63.6843,63.7399,63.6658,63.6843,19038.0
2018-02-26 10:35:00,68.77,68.86,68.74,68.86,17031.0,63.6936,63.7769,63.6658,63.7769,17031.0
2018-02-26 10:40:00,68.86,68.87,68.79,68.87,16148.0,63.7769,63.7862,63.7121,63.7862,16148.0
2018-02-26 10:45:00,68.85,68.88,68.81,68.88,12517.0,63.7677,63.7955,63.7306,63.7955,12517.0
2018-02-26 10:50:00,68.87,68.9,68.78,68.82,19475.0,63.7862,63.814,63.7028,63.7399,19475.0
2018-02-26 10:55:00,68.8,68.8,68.7,68.72,12970.0,63.7214,63.7214,63.6288,63.6473,12970.0
2018-02-26 11:00:00,68.73,68.78,68.67,68.77,50566.0,63.6565,63.7028,63.601,63.6936,50566.0
2018-02-26 11:05:00,68.77,68.88,68.77,68.87,16038.0,63.6936,63.7955,63.6936,63.7862,16038.0
2018-02-26 11:10:00,68.84,68.9,68.83,68.85,37675.0,63.7584,63.814,63.7492,63.7677,37675.0
2018-02-26 11:15:00,68.85,68.89,68.79,68.89,10758.0,63.7677,63.8047,63.7121,63.8047,10758.0
2018-02-26 11:20:00,68.88,68.89,68.81,68.82,5702.0,63.7955,63.8047,63.7306,63.7399,5702.0
2018-02-26 11:25:00,68.82,68.93,68.81,68.93,13578.0,63.7399,63.8418,63.7306,63.8418,13578.0
2018-02-26 11:30:00,68.93,68.93,68.74,68.77,31022.0,63.8418,63.8418,63.6658,63.6936,31022.0
2018-02-26 11:35:00,68.78,68.78,68.68,68.72,6429.0,63.7028,63.7028,63.6102,63.6473,6429.0
2018-02-26 11:40:00,68.73,68.82,68.73,68.82,5020.0,63.6565,63.7399,63.6565,63.7399,5020.0
2018-02-26 11:45:00,68.81,68.83,68.8,68.82,9259.0,63.7306,63.7492,63.7214,63.7399,9259.0
2018-02-26 11:50:00,68.82,68.82,68.7,68.73,10471.0,63.7399,63.7399,63.6288,63.6565,10471.0
2018-02-26 11:55:00,68.72,68.78,68.71,68.74,5665.0,63.6473,63.7028,63.638,63.6658,5665.0
2018-02-26 12:00:00,68.75,68.79,68.74,68.75,3352.0,63.6751,63.7121,63.6658,63.6751,3352.0
2018-02-26 12:05:00,68.76,68.79,68.76,68.79,4269.0,63.6843,63.7121,63.6843,63.7121,4269.0
2018-02-26 12:10:00,68.8,68.86,68.8,68.81,3999.0,63.7214,63.7769,63.7214,63.7306,3999.0
2018-02-26 12:15:00,68.83,68.84,68.81,68.84,6288.0,63.7492,63.7584,63.7306,63.7584,6288.0
2018-02-26 12:20:00,68.84,68.85,68.81,68.81,6016.0,63.7584,63.7677,63.7306,63.7306,6016.0
2018-02-26 12:25:00,68.83,68.84,68.81,68.83,7148.0,63.7492,63.7584,63.7306,63.7492,7148.0
2018-02-26 12:30:00,68.83,68.86,68.75,68.79,13968.0,63.7492,63.7769,63.6751,63.7121,13968.0
2018-02-26 12:35:00,68.78,68.83,68.78,68.8,8420.0,63.7028,63.7492,63.7028,63.7214,8420.0
2018-02-26 12:40:00,68.79,68.8,68.72,68.78,14597.0,63.7121,63.7214,63.6473,63.7028,14597.0
2018-02-26 12:45:00,68.77,68.88,68.77,68.88,5114.0,63.6936,63.7955,63.6936,63.7955,5114.0
2018-02-26 12:50:00,68.9,68.9,68.86,68.87,6945.0,63.814,63.814,63.7769,63.7862,6945.0
2018-02-26 12:55:00,68.89,68.93,68.88,68.9,10302.0,63.8047,63.8418,63.7955,63.814,10302.0
2018-02-26 13:00:00,68.9,68.95,68.9,68.93,7275.0,63.814,63.8603,63.814,63.8418,7275.0
2018-02-26 13:05:00,68.94,68.95,68.9,68.91,5887.0,63.851,63.8603,63.814,63.8233,5887.0
2018-02-26 13:10:00,68.9,68.91,68.85,68.88,15017.0,63.814,63.8233,63.7677,63.7955,15017.0
2018-02-26 13:15:00,68.86,68.86,68.72,68.73,19497.0,63.7769,63.7769,63.6473,63.6565,19497.0
2018-02-26 13:20:00,68.73,68.85,68.73,68.83,38917.0,63.6565,63.7677,63.6565,63.7492,38917.0
2018-02-26 13:25:00,68.82,68.89,68.82,68.89,5606.0,63.7399,63.8047,63.7399,63.8047,5606.0
2018-02-26 13:30:00,68.9,68.9,68.83,68.83,6902.0,63.814,63.814,63.7492,63.7492,6902.0
2018-02-26 13:35:00,68.84,68.9,68.82,68.88,14949.0,63.7584,63.814,63.7399,63.7955,14949.0
2018-02-26 13:40:00,68.89,68.9,68.88,68.9,4470.0,63.8047,63.814,63.7955,63.814,4470.0
2018-02-26 13:45:00,68.89,68.9,68.87,68.89,5139.0,63.8047,63.814,63.7862,63.8047,5139.0
2018-02-26 13:50:00,68.89,68.89,68.83,68.85,7850.0,63.8047,63.8047,63.7492,63.7677,7850.0
2018-02-26 13:55:00,68.85,68.88,68.85,68.85,5450.0,63.7677,63.7955,63.7677,63.7677,5450.0
2018-02-26 14:00:00,68.86,68.86,68.8,68.81,8665.0,63.7769,63.7769,63.7214,63.7306,8665.0
2018-02-26 14:05:00,68.81,68.84,68.79,68.8,9955.0,63.7306,63.7584,63.7121,63.7214,9955.0
2018-02-26 14:10:00,68.81,68.83,68.79,68.79,6770.0,63.7306,63.7492,63.7121,63.7121,6770.0
2018-02-26 14:15:00,68.8,68.82,68.73,68.73,10817.0,63.7214,63.7399,63.6565,63.6565,10817.0
2018-02-26 14:20:00,68.74,68.79,68.73,68.76,8134.0,63.6658,63.7121,63.6565,63.6843,8134.0
2018-02-26 14:25:00,68.77,68.77,68.72,68.73,11081.0,63.6936,63.6936,63.6473,63.6565,11081.0
2018-02-26 14:30:00,68.72,68.75,68.7,68.71,8855.0,63.6473,63.6751,63.6288,63.638,8855.0
2018-02-26 14:35:00,68.72,68.73,68.68,68.69,4889.0,63.6473,63.6565,63.6102,63.6195,4889.0
2018-02-26 14:40:00,68.69,68.73,68.68,68.72,12041.0,63.6195,63.6565,63.6102,63.6473,12041.0
2018-02-26 14:45:00,68.71,68.72,68.59,68.59,18094.0,63.638,63.6473,63.5269,63.5269,18094.0
2018-02-26 14:50:00,68.58,68.69,68.56,68.69,17524.0,63.5176,63.6195,63.4991,63.6195,17524.0
2018-02-26 14:55:00,68.69,68.69,68.6,68.64,20493.0,63.6195,63.6195,63.5361,63.5732,20493.0
2018-02-26 15:00:00,68.65,68.69,68.63,68.69,11939.0,63.5824,63.6195,63.5639,63.6195,11939.0
2018-02-26 15:05:00,68.69,68.7,68.61,68.64,23425.0,63.6195,63.6288,63.5454,63.5732,23425.0
2018-02-26 15:10:00,68.65,68.68,68.6,68.62,10686.0,63.5824,63.6102,63.5361,63.5547,10686.0
2018-02-26 15:15:00,68.62,68.62,68.56,68.61,18032.0,63.5547,63.5547,63.4991,63.5454,18032.0
2018-02-26 15:20:00,68.6,68.64,68.59,68.62,20432.0,63.5361,63.5732,63.5269,63.5547,20432.0
2018-02-26 15:25:00,68.6,68.61,68.56,68.59,16453.0,63.5361,63.5454,63.4991,63.5269,16453.0
2018-02-26 15:30:00,68.59,68.65,68.58,68.65,16150.0,63.5269,63.5824,63.5176,63.5824,16150.0
2018-02-26 15:35:00,68.64,68.7,68.63,68.7,18291.0,63.5732,63.6288,63.5639,63.6288,18291.0
2018-02-26 15:40:00,68.7,68.71,68.59,68.6,24525.0,63.6288,63.638,63.5269,63.5361,24525.0
2018-02-26 15:45:00,68.58,68.6,68.54,68.55,38014.0,63.5176,63.5361,63.4806,63.4898,38014.0
2018-02-26 15:50:00,68.55,68.56,68.51,68.51,48852.0,63.4898,63.4991,63.4528,63.4528,48852.0
2018-02-26 15:55:00,68.51,68.65,68.5,68.64,141200.0,63.4528,63.5824,63.4435,63.5732,141200.0
2018-02-27 09:30:00,68.82,68.82,68.46,68.57,66485.0,63.7399,63.7399,63.4065,63.5083,66485.0
2018-02-27 09:35:00,68.58,68.72,68.47,68.71,37527.0,63.5176,63.6473,63.4157,63.638,37527.0
2018-02-27 09:40:00,68.71,68.75,68.66,68.69,29752.0,63.638,63.6751,63.5917,63.6195,29752.0
2018-02-27 09:45:00,68.68,68.76,68.65,68.72,37700.0,63.6102,63.6843,63.5824,63.6473,37700.0
2018-02-27 09:50:00,68.73,68.74,68.57,68.59,26824.0,63.6565,63.6658,63.5083,63.5269,26824.0
2018-02-27 09:55:00,68.58,68.61,68.38,68.51,138010.0,63.5176,63.5454,63.3324,63.4528,138010.0
2018-02-27 10:00:00,68.49,68.61,68.49,68.53,44588.0,63.4343,63.5454,63.4343,63.4713,44588.0
2018-02-27 10:05:00,68.53,68.6,68.48,68.56,49153.0,63.4713,63.5361,63.425,63.4991,49153.0
2018-02-27 10:10:00,68.56,68.69,68.56,68.64,33404.0,63.4991,63.6195,63.4991,63.5732,33404.0
2018-02-27 10:15:00,68.65,68.72,68.62,68.71,17659.0,63.5824,63.6473,63.5547,63.638,17659.0
2018-02-27 10:20:00,68.72,68.77,68.71,68.73,40371.0,63.6473,63.6936,63.638,63.6565,40371.0
2018-02-27 10:25:00,68.72,68.74,68.64,68.65,14030.0,63.6473,63.6658,63.5732,63.5824,14030.0
2018-02-27 10:30:00,68.65,68.69,68.61,68.62,22418.0,63.5824,63.6195,63.5454,63.5547,22418.0
2018-02-27 10:35:00,68.62,68.66,68.54,68.56,15774.0,63.5547,63.5917,63.4806,63.4991,15774.0
2018-02-27 10:40:00,68.56,68.57,68.45,68.5,26361.0,63.4991,63.5083,63.3972,63.4435,26361.0
2018-02-27 10:45:00,68.49,68.54,68.47,68.5,15653.0,63.4343,63.4806,63.4157,63.4435,15653.0
2018-02-27 10:50:00,68.51,68.55,68.43,68.43,23417.0,63.4528,63.4898,63.3787,63.3787,23417.0
2018-02-27 10:55:00,68.43,68.52,68.42,68.51,15998.0,63.3787,63.462,63.3694,63.4528,15998.0
2018-02-27 11:00:00,68.51,68.6,68.46,68.59,27637.0,63.4528,63.5361,63.4065,63.5269,27637.0
2018-02-27 11:05:00,68.59,68.69,68.56,68.67,23085.0,63.5269,63.6195,63.4991,63.601,23085.0
2018-02-27 11:10:00,68.67,68.74,68.64,68.66,19169.0,63.601,63.6658,63.5732,63.5917,19169.0
2018-02-27 11:15:00,68.67,68.71,68.59,68.6,23977.0,63.601,63.638,63.5269,63.5361,23977.0
2018-02-27 11:20:00,68.6,68.6,68.51,68.53,28707.0,63.5361,63.5361,63.4528,63.4713,28707.0
2018-02-27 11:25:00,68.53,68.55,68.43,68.44,29871.0,63.4713,63.4898,63.3787,63.3879,29871.0
2018-02-27 11:30:00,68.44,68.51,68.4,68.42,24929.0,63.3879,63.4528,63.3509,63.3694,24929.0
2018-02-27 11:35:00,68.43,68.44,68.31,68.31,43810.0,63.3787,63.3879,63.2675,63.2675,43810.0
2018-02-27 11:40:00,68.31,68.36,68.29,68.3,37536.0,63.2675,63.3139,63.249,63.2583,37536.0
2018-02-27 11:45:00,68.3,68.44,68.3,68.44,10816.0,63.2583,63.3879,63.2583,63.3879,10816.0
2018-02-27 11:50:00,68.45,68.49,68.41,68.41,20123.0,63.3972,63.4343,63.3602,63.3602,20123.0
2018-02-27 11:55:00,68.41,68.43,68.21,68.24,40599.0,63.3602,63.3787,63.1749,63.2027,40599.0
2018-02-27 12:00:00,68.24,68.28,68.13,68.18,48194.0,63.2027,63.2398,63.1008,63.1471,48194.0
2018-02-27 12:05:00,68.19,68.25,68.15,68.18,19019.0,63.1564,63.212,63.1194,63.1471,19019.0
2018-02-27 12:10:00,68.16,68.16,68.04,68.06,16111.0,63.1286,63.1286,63.0175,63.036,16111.0
2018-02-27 12:15:00,68.06,68.06,67.97,67.99,20205.0,63.036,63.036,62.9526,62.9712,20205.0
2018-02-27 12:20:00,68.0,68.0,67.87,67.88,38168.0,62.9804,62.9804,62.86,62.8693,38168.0
2018-02-27 12:25:00,67.87,68.01,67.86,68.0,30730.0,62.86,62.9897,62.8508,62.9804,30730.0
2018-02-27 12:30:00,68.02,68.12,68.02,68.08,12708.0,62.9989,63.0916,62.9989,63.0545,12708.0
2018-02-27 12:35:00,68.08,68.15,68.08,68.11,10662.0,63.0545,63.1194,63.0545,63.0823,10662.0
2018-02-27 12:40:00,68.1,68.11,68.02,68.05,9800.0,63.073,63.0823,62.9989,63.0267,9800.0
2018-02-27 12:45:00,68.05,68.1,68.02,68.1,9732.0,63.0267,63.073,62.9989,63.073,9732.0
2018-02-27 12:50:00,68.12,68.18,68.12,68.16,16426.0,63.0916,63.1471,63.0916,63.1286,16426.0
2018-02-27 12:55:00,68.17,68.17,68.09,68.16,11790.0,63.1379,63.1379,63.0638,63.1286,11790.0
2018-02-27 13:00:00,68.16,68.16,68.09,68.11,15814.0,63.1286,63.1286,63.0638,63.0823,15814.0
2018-02-27 13:05:00,68.11,68.13,68.08,68.13,9791.0,63.0823,63.1008,63.0545,63.1008,9791.0
2018-02-27 13:10:00,68.13,68.15,68.03,68.03,12072.0,63.1008,63.1194,63.0082,63.0082,12072.0
2018-02-27 13:15:00,68.03,68.09,68.02,68.07,10122.0,63.0082,63.0638,62.9989,63.0453,10122.0
2018-02-27 13:20:00,68.08,68.2,68.06,68.16,34120.0,63.0545,63.1657,63.036,63.1286,34120.0
2018-02-27 13:25:00,68.16,68.18,68.13,68.14,11916.0,63.1286,63.1471,63.1008,63.1101,11916.0
2018-02-27 13:30:00,68.14,68.16,68.07,68.09,9000.0,63.1101,63.1286,63.0453,63.0638,9000.0
2018-02-27 13:35:00,68.08,68.09,68.05,68.05,11454.0,63.0545,63.0638,63.0267,63.0267,11454.0
2018-02-27 13:40:00,68.04,68.05,67.96,68.01,31172.0,63.0175,63.0267,62.9434,62.9897,31172.0
2018-02-27 13:45:00,68.0,68.02,67.9,67.9,35850.0,62.9804,62.9989,62.8878,62.8878,35850.0
2018-02-27 13:50:00,67.9,67.93,67.86,67.92,11763.0,62.8878,62.9156,62.8508,62.9063,11763.0
2018-02-27 13:55:00,67.92,67.93,67.85,67.91,11581.0,62.9063,62.9156,62.8415,62.8971,11581.0
2018-02-27 14:00:00,67.91,67.94,67.84,67.87,15953.0,62.8971,62.9249,62.8322,62.86,15953.0
2018-02-27 14:05:00,67.87,67.9,67.79,67.88,19808.0,62.86,62.8878,62.7859,62.8693,19808.0
2018-02-27 14:10:00,67.88,67.91,67.82,67.86,15259.0,62.8693,62.8971,62.8137,62.8508,15259.0
2018-02-27 14:15:00,67.85,67.85,67.74,67.78,20427.0,62.8415,62.8415,62.7396,62.7767,20427.0
2018-02-27 14:20:00,67.77,67.81,67.71,67.78,48908.0,62.7674,62.8045,62.7118,62.7767,48908.0
2018-02-27 14:25:00,67.78,67.91,67.76,67.82,31842.0,62.7767,62.8971,62.7581,62.8137,31842.0
2018-02-27 14:30:00,67.82,67.97,67.81,67.96,18038.0,62.8137,62.9526,62.8045,62.9434,18038.0
2018-02-27 14:35:00,67.96,67.99,67.86,67.88,53892.0,62.9434,62.9712,62.8508,62.8693,53892.0
2018-02-27 14:40:00,67.88,67.88,67.74,67.75,41699.0,62.8693,62.8693,62.7396,62.7489,41699.0
2018-02-27 14:45:00,67.74,67.74,67.62,67.67,25955.0,62.7396,62.7396,62.6285,62.6748,25955.0
2018-02-27 14:50:00,67.66,67.71,67.65,67.71,18300.0,62.6655,62.7118,62.6563,62.7118,18300.0
2018-02-27 14:55:00,67.71,67.8,67.7,67.7,44384.0,62.7118,62.7952,62.7026,62.7026,44384.0
2018-02-27 15:00:00,67.71,67.74,67.6,67.6,54266.0,62.7118,62.7396,62.61,62.61,54266.0
2018-02-27 15:05:00,67.59,67.61,67.54,67.55,33478.0,62.6007,62.6192,62.5544,62.5636,33478.0
2018-02-27 15:10:00,67.56,67.62,67.54,67.57,24318.0,62.5729,62.6285,62.5544,62.5822,24318.0
2018-02-27 15:15:00,67.58,67.62,67.56,67.56,28023.0,62.5914,62.6285,62.5729,62.5729,28023.0
2018-02-27 15:20:00,67.57,67.62,67.5,67.56,50134.0,62.5822,62.6285,62.5173,62.5729,50134.0
2018-02-27 15:25:00,67.56,67.56,67.5,67.54,56638.0,62.5729,62.5729,62.5173,62.5544,56638.0
2018-02-27 15:30:00,67.55,67.58,67.52,67.57,86771.0,62.5636,62.5914,62.5359,62.5822,86771.0
2018-02-27 15:35:00,67.56,67.65,67.52,67.65,71861.0,62.5729,62.6563,62.5359,62.6563,71861.0
2018-02-27 15:40:00,67.64,67.66,67.54,67.55,73236.0,62.647,62.6655,62.5544,62.5636,73236.0
2018-02-27 15:45:00,67.55,67.74,67.55,67.71,55254.0,62.5636,62.7396,62.5636,62.7118,55254.0
2018-02-27 15:50:00,67.71,67.71,67.55,67.59,77146.0,62.7118,62.7118,62.5636,62.6007,77146.0
2018-02-27 15:55:00,67.59,67.62,67.48,67.48,152505.0,62.6007,62.6285,62.4988,62.4988,152505.0
2018-02-28 09:30:00,67.85,67.96,67.66,67.74,66180.0,62.8415,62.9434,62.6655,62.7396,66180.0
2018-02-28 09:35:00,67.74,67.82,67.69,67.77,61782.0,62.7396,62.8137,62.6933,62.7674,61782.0
2018-02-28 09:40:00,67.77,67.89,67.75,67.76,28135.0,62.7674,62.8785,62.7489,62.7581,28135.0
2018-02-28 09:45:00,67.78,67.85,67.72,67.82,21328.0,62.7767,62.8415,62.7211,62.8137,21328.0
2018-02-28 09:50:00,67.82,67.98,67.8,67.93,41445.0,62.8137,62.9619,62.7952,62.9156,41445.0
2018-02-28 09:55:00,67.92,68.04,67.91,68.01,25089.0,62.9063,63.0175,62.8971,62.9897,25089.0
2018-02-28 10:00:00,68.03,68.09,68.0,68.02,20959.0,63.0082,63.0638,62.9804,62.9989,20959.0
2018-02-28 10:05:00,68.01,68.01,67.86,67.94,24120.0,62.9897,62.9897,62.8508,62.9249,24120.0
2018-02-28 10:10:00,67.94,67.94,67.76,67.94,39090.0,62.9249,62.9249,62.7581,62.9249,39090.0
2018-02-28 10:15:00,67.93,67.95,67.86,67.95,97833.0,62.9156,62.9341,62.8508,62.9341,97833.0
2018-02-28 10:20:00,67.95,68.05,67.92,68.05,104925.0,62.9341,63.0267,62.9063,63.0267,104925.0
2018-02-28 10:25:00,68.04,68.04,67.92,67.97,20184.0,63.0175,63.0175,62.9063,62.9526,20184.0
2018-02-28 10:30:00,67.97,67.99,67.9,67.98,23332.0,62.9526,62.9712,62.8878,62.9619,23332.0
2018-02-28 10:35:00,67.98,67.99,67.92,67.94,36578.0,62.9619,62.9712,62.9063,62.9249,36578.0
2018-02-28 10:40:00,67.94,67.95,67.8,67.83,14542.0,62.9249,62.9341,62.7952,62.823,14542.0
2018-02-28 10:45:00,67.83,67.89,67.81,67.81,14766.0,62.823,62.8785,62.8045,62.8045,14766.0
2018-02-28 10:50:00,67.81,67.82,67.71,67.71,22502.0,62.8045,62.8137,62.7118,62.7118,22502.0
2018-02-28 10:55:00,67.7,67.7,67.57,67.64,31207.0,62.7026,62.7026,62.5822,62.647,31207.0
2018-02-28 11:00:00,67.64,67.74,67.6,67.73,19882.0,62.647,62.7396,62.61,62.7304,19882.0
2018-02-28 11:05:00,67.75,67.78,67.64,67.64,20573.0,62.7489,62.7767,62.647,62.647,20573.0
2018-02-28 11:10:00,67.62,67.63,67.58,67.62,10762.0,62.6285,62.6377,62.5914,62.6285,10762.0
2018-02-28 11:15:00,67.63,67.73,67.63,67.7,11386.0,62.6377,62.7304,62.6377,62.7026,11386.0
2018-02-28 11:20:00,67.7,67.79,67.66,67.73,16360.0,62.7026,62.7859,62.6655,62.7304,16360.0
2018-02-28 11:25:00,67.72,67.77,67.65,67.67,18591.0,62.7211,62.7674,62.6563,62.6748,18591.0
2018-02-28 11:30:00,67.67,67.68,67.54,67.54,14663.0,62.6748,62.684,62.5544,62.5544,14663.0
2018-02-28 11:35:00,67.54,67.55,67.45,67.45,9683.0,62.5544,62.5636,62.471,62.471,9683.0
2018-02-28 11:40:00,67.46,67.55,67.43,67.52,16413.0,62.4803,62.5636,62.4525,62.5359,16413.0
2018-02-28 11:45:00,67.5,67.5,67.41,67.45,16120.0,62.5173,62.5173,62.434,62.471,16120.0
2018-02-28 11:50:00,67.45,67.49,67.38,67.45,13172.0,62.471,62.5081,62.4062,62.471,13172.0
2018-02-28 11:55:00,67.45,67.46,67.41,67.42,12600.0,62.471,62.4803,62.434,62.4432,12600.0
2018-02-28 12:00:00,67.41,67.5,67.4,67.45,25745.0,62.434,62.5173,62.4247,62.471,25745.0
2018-02-28 12:05:00,67.45,67.49,67.41,67.43,16447.0,62.471,62.5081,62.434,62.4525,16447.0
2018-02-28 12:10:00,67.43,67.44,67.39,67.41,8657.0,62.4525,62.4618,62.4155,62.434,8657.0
2018-02-28 12:15:00,67.42,67.49,67.42,67.45,12777.0,62.4432,62.5081,62.4432,62.471,12777.0
2018-02-28 12:20:00,67.44,67.44,67.35,67.39,14068.0,62.4618,62.4618,62.3784,62.4155,14068.0
2018-02-28 12:25:00,67.41,67.44,67.41,67.41,14144.0,62.434,62.4618,62.434,62.434,14144.0
2018-02-28 12:30:00,67.41,67.58,67.4,67.58,14368.0,62.434,62.5914,62.4247,62.5914,14368.0
2018-02-28 12:35:00,67.58,67.62,67.54,67.61,11755.0,62.5914,62.6285,62.5544,62.6192,11755.0
2018-02-28 12:40:00,67.6,67.66,67.6,67.64,10900.0,62.61,62.6655,62.61,62.647,10900.0
2018-02-28 12:45:00,67.64,67.7,67.62,67.69,18507.0,62.647,62.7026,62.6285,62.6933,18507.0
2018-02-28 12:50:00,67.68,67.68,67.62,67.62,7111.0,62.684,62.684,62.6285,62.6285,7111.0
2018-02-28 12:55:00,67.62,67.63,67.6,67.62,9115.0,62.6285,62.6377,62.61,62.6285,9115.0
2018-02-28 13:00:00,67.62,67.67,67.58,67.58,14903.0,62.6285,62.6748,62.5914,62.5914,14903.0
2018-02-28 13:05:00,67.58,67.65,67.55,67.6,23398.0,62.5914,62.6563,62.5636,62.61,23398.0
2018-02-28 13:10:00,67.6,67.63,67.54,67.54,10050.0,62.61,62.6377,62.5544,62.5544,10050.0
2018-02-28 13:15:00,67.54,67.57,67.52,67.56,8840.0,62.5544,62.5822,62.5359,62.5729,8840.0
2018-02-28 13:20:00,67.56,67.6,67.54,67.57,20895.0,62.5729,62.61,62.5544,62.5822,20895.0
2018-02-28 13:25:00,67.56,67.61,67.56,67.6,7488.0,62.5729,62.6192,62.5729,62.61,7488.0
2018-02-28 13:30:00,67.6,67.63,67.58,67.61,12558.0,62.61,62.6377,62.5914,62.6192,12558.0
2018-02-28 13:35:00,67.6,67.61,67.57,67.58,7125.0,62.61,62.6192,62.5822,62.5914,7125.0
2018-02-28 13:40:00,67.59,67.61,67.56,67.59,8724.0,62.6007,62.6192,62.5729,62.6007,8724.0
2018-02-28 13:45:00,67.59,67.61,67.56,67.56,13401.0,62.6007,62.6192,62.5729,62.5729,13401.0
2018-02-28 13:50:00,67.57,67.57,67.48,67.55,18115.0,62.5822,62.5822,62.4988,62.5636,18115.0
2018-02-28 13:55:00,67.58,67.71,67.58,67.71,12344.0,62.5914,62.7118,62.5914,62.7118,12344.0
2018-02-28 14:00:00,67.72,67.83,67.72,67.79,14900.0,62.7211,62.823,62.7211,62.7859,14900.0
2018-02-28 14:05:00,67.8,67.81,67.76,67.78,19413.0,62.7952,62.8045,62.7581,62.7767,19413.0
2018-02-28 14:10:00,67.77,67.81,67.73,67.77,13608.0,62.7674,62.8045,62.7304,62.7674,13608.0
2018-02-28 14:15:00,67.77,67.79,67.69,67.71,12679.0,62.7674,62.7859,62.6933,62.7118,12679.0
2018-02-28 14:20:00,67.71,67.72,67.66,67.69,16183.0,62.7118,62.7211,62.6655,62.6933,16183.0
2018-02-28 14:25:00,67.69,67.73,67.61,67.62,22116.0,62.6933,62.7304,62.6192,62.6285,22116.0
2018-02-28 14:30:00,67.61,67.62,67.53,67.55,19468.0,62.6192,62.6285,62.5451,62.5636,19468.0
2018-02-28 14:35:00,67.55,67.6,67.52,67.54,14794.0,62.5636,62.61,62.5359,62.5544,14794.0
2018-02-28 14:40:00,67.53,67.6,67.52,67.54,13805.0,62.5451,62.61,62.5359,62.5544,13805.0
2018-02-28 14:45:00,67.53,67.56,67.5,67.54,25489.0,62.5451,62.5729,62.5173,62.5544,25489.0
2018-02-28 14:50:00,67.53,67.53,67.47,67.5,10185.0,62.5451,62.5451,62.4895,62.5173,10185.0
2018-02-28 14:55:00,67.5,67.52,67.4,67.42,21768.0,62.5173,62.5359,62.4247,62.4432,21768.0
2018-02-28 15:00:00,67.43,67.46,67.38,67.41,29993.0,62.4525,62.4803,62.4062,62.434,29993.0
2018-02-28 15:05:00,67.42,67.48,67.36,67.48,20449.0,62.4432,62.4988,62.3877,62.4988,20449.0
2018-02-28 15:10:00,67.48,67.49,67.39,67.47,16173.0,62.4988,62.5081,62.4155,62.4895,16173.0
2018-02-28 15:15:00,67.46,67.49,67.36,67.4,27887.0,62.4803,62.5081,62.3877,62.4247,27887.0
2018-02-28 15:20:00,67.38,67.39,67.31,67.35,41330.0,62.4062,62.4155,62.3414,62.3784,41330.0
2018-02-28 15:25:00,67.35,67.39,67.27,67.37,26297.0,62.3784,62.4155,62.3043,62.3969,26297.0
2018-02-28 15:30:00,67.37,67.39,67.33,67.36,34152.0,62.3969,62.4155,62.3599,62.3877,34152.0
2018-02-28 15:35:00,67.35,67.44,67.31,67.44,41714.0,62.3784,62.4618,62.3414,62.4618,41714.0
2018-02-28 15:40:00,67.44,67.44,67.33,67.36,39371.0,62.4618,62.4618,62.3599,62.3877,39371.0
2018-02-28 15:45:00,67.35,67.36,67.09,67.11,105878.0,62.3784,62.3877,62.1376,62.1561,105878.0
2018-02-28 15:50:00,67.1,67.14,67.02,67.02,72541.0,62.1469,62.1839,62.0728,62.0728,72541.0
2018-02-28 15:55:00,67.02,67.1,66.9,66.92,221122.0,62.0728,62.1469,61.9616,61.9801,221122.0
2018-03-01 09:30:00,66.61,66.71,66.5,66.57,64978.0,61.693,61.7856,61.5912,61.656,64978.0
2018-03-01 09:35:00,66.59,66.62,66.42,66.48,17578.0,61.6745,61.7023,61.5171,61.5726,17578.0
2018-03-01 09:40:00,66.46,66.46,66.28,66.34,12909.0,61.5541,61.5541,61.3874,61.443,12909.0
2018-03-01 09:45:00,66.34,66.53,66.34,66.46,28072.0,61.443,61.6189,61.443,61.5541,28072.0
2018-03-01 09:50:00,66.46,66.49,66.4,66.44,17304.0,61.5541,61.5819,61.4985,61.5356,17304.0
2018-03-01 09:55:00,66.43,66.49,66.34,66.38,25349.0,61.5263,61.5819,61.443,61.48,25349.0
2018-03-01 10:00:00,66.37,66.64,66.32,66.62,24509.0,61.4707,61.7208,61.4244,61.7023,24509.0
2018-03-01 10:05:00,66.64,66.79,66.63,66.77,50435.0,61.7208,61.8597,61.7116,61.8412,50435.0
2018-03-01 10:10:00,66.76,66.89,66.64,66.89,47545.0,61.832,61.9524,61.7208,61.9524,47545.0
2018-03-01 10:15:00,66.89,67.16,66.87,67.06,75627.0,61.9524,62.2024,61.9338,62.1098,75627.0
2018-03-01 10:20:00,67.05,67.07,66.85,66.88,47222.0,62.1006,62.1191,61.9153,61.9431,47222.0
2018-03-01 10:25:00,66.88,67.02,66.82,67.02,53061.0,61.9431,62.0728,61.8875,62.0728,53061.0
2018-03-01 10:30:00,67.01,67.3,66.99,67.24,65069.0,62.0635,62.3321,62.045,62.2765,65069.0
2018-03-01 10:35:00,67.23,67.3,67.18,67.19,56287.0,62.2673,62.3321,62.221,62.2302,56287.0
2018-03-01 10:40:00,67.18,67.23,67.05,67.08,19942.0,62.221,62.2673,62.1006,62.1283,19942.0
2018-03-01 10:45:00,67.05,67.06,66.96,66.97,12596.0,62.1006,62.1098,62.0172,62.0265,12596.0
2018-03-01 10:50:00,66.95,66.95,66.78,66.78,16791.0,62.0079,62.0079,61.8505,61.8505,16791.0
2018-03-01 10:55:00,66.78,66.8,66.63,66.64,32275.0,61.8505,61.869,61.7116,61.7208,32275.0
2018-03-01 11:00:00,66.63,66.77,66.62,66.68,23732.0,61.7116,61.8412,61.7023,61.7579,23732.0
2018-03-01 11:05:00,66.67,66.84,66.66,66.78,19523.0,61.7486,61.9061,61.7393,61.8505,19523.0
2018-03-01 11:10:00,66.78,66.78,66.57,66.65,21606.0,61.8505,61.8505,61.656,61.7301,21606.0
2018-03-01 11:15:00,66.66,66.71,66.58,66.64,16881.0,61.7393,61.7856,61.6652,61.7208,16881.0
2018-03-01 11:20:00,66.63,66.72,66.62,66.63,15668.0,61.7116,61.7949,61.7023,61.7116,15668.0
2018-03-01 11:25:00,66.64,66.65,66.41,66.47,19638.0,61.7208,61.7301,61.5078,61.5634,19638.0
2018-03-01 11:30:00,66.5,66.58,66.46,66.55,7553.0,61.5912,61.6652,61.5541,61.6375,7553.0
2018-03-01 11:35:00,66.57,66.61,66.54,66.59,6350.0,61.656,61.693,61.6282,61.6745,6350.0
2018-03-01 11:40:00,66.58,66.69,66.54,66.69,7888.0,61.6652,61.7671,61.6282,61.7671,7888.0
2018-03-01 11:45:00,66.67,66.75,66.66,66.69,31562.0,61.7486,61.8227,61.7393,61.7671,31562.0
2018-03-01 11:50:00,66.69,66.85,66.69,66.84,10099.0,61.7671,61.9153,61.7671,61.9061,10099.0
2018-03-01 11:55:00,66.85,66.87,66.75,66.75,37856.0,61.9153,61.9338,61.8227,61.8227,37856.0
2018-03-01 12:00:00,66.72,66.77,66.62,66.65,18990.0,61.7949,61.8412,61.7023,61.7301,18990.0
2018-03-01 12:05:00,66.63,66.7,66.6,66.66,11010.0,61.7116,61.7764,61.6838,61.7393,11010.0
2018-03-01 12:10:00,66.66,66.79,66.65,66.75,6450.0,61.7393,61.8597,61.7301,61.8227,6450.0
2018-03-01 12:15:00,66.71,66.76,66.67,66.7,15147.0,61.7856,61.832,61.7486,61.7764,15147.0
2018-03-01 12:20:00,66.69,66.69,66.59,66.59,13085.0,61.7671,61.7671,61.6745,61.6745,13085.0
2018-03-01 12:25:00,66.57,66.59,66.45,66.52,16380.0,61.656,61.6745,61.5448,61.6097,16380.0
2018-03-01 12:30:00,66.49,66.49,66.36,66.44,15295.0,61.5819,61.5819,61.4615,61.5356,15295.0
2018-03-01 12:35:00,66.47,66.57,66.45,66.49,11045.0,61.5634,61.656,61.5448,61.5819,11045.0
2018-03-01 12:40:00,66.49,66.58,66.43,66.53,12574.0,61.5819,61.6652,61.5263,61.6189,12574.0
2018-03-01 12:45:00,66.52,66.6,66.45,66.58,9419.0,61.6097,61.6838,61.5448,61.6652,9419.0
2018-03-01 12:50:00,66.6,66.6,66.47,66.52,10318.0,61.6838,61.6838,61.5634,61.6097,10318.0
2018-03-01 12:55:00,66.54,66.54,66.43,66.47,10449.0,61.6282,61.6282,61.5263,61.5634,10449.0
2018-03-01 13:00:00,66.45,66.45,66.16,66.2,20729.0,61.5448,61.5448,61.2762,61.3133,20729.0
2018-03-01 13:05:00,66.18,66.21,66.02,66.03,25660.0,61.2948,61.3226,61.1466,61.1558,25660.0
2018-03-01 13:10:00,66.04,66.15,66.01,66.12,19861.0,61.1651,61.267,61.1373,61.2392,19861.0
2018-03-01 13:15:00,66.1,66.18,66.07,66.12,35031.0,61.2207,61.2948,61.1929,61.2392,35031.0
2018-03-01 13:20:00,66.12,66.15,66.05,66.09,18599.0,61.2392,61.267,61.1744,61.2114,18599.0
2018-03-01 13:25:00,66.11,66.23,66.1,66.2,9588.0,61.2299,61.3411,61.2207,61.3133,9588.0
2018-03-01 13:30:00,66.18,66.28,66.16,66.22,19440.0,61.2948,61.3874,61.2762,61.3318,19440.0
2018-03-01 13:35:00,66.22,66.32,66.22,66.27,15768.0,61.3318,61.4244,61.3318,61.3781,15768.0
2018-03-01 13:40:00,66.25,66.3,66.17,66.18,21338.0,61.3596,61.4059,61.2855,61.2948,21338.0
2018-03-01 13:45:00,66.15,66.18,66.06,66.14,31371.0,61.267,61.2948,61.1836,61.2577,31371.0
2018-03-01 13:50:00,66.14,66.22,66.12,66.18,32483.0,61.2577,61.3318,61.2392,61.2948,32483.0
2018-03-01 13:55:00,66.17,66.17,66.04,66.05,38902.0,61.2855,61.2855,61.1651,61.1744,38902.0
2018-03-01 14:00:00,66.05,66.1,65.82,65.95,61787.0,61.1744,61.2207,60.9613,61.0818,61787.0
2018-03-01 14:05:00,65.92,66.02,65.87,65.91,37624.0,61.054,61.1466,61.0077,61.0447,37624.0
2018-03-01 14:10:00,65.91,65.96,65.68,65.71,43141.0,61.0447,61.091,60.8317,60.8595,43141.0
2018-03-01 14:15:00,65.71,65.96,65.69,65.96,44402.0,60.8595,61.091,60.8409,61.091,44402.0
2018-03-01 14:20:00,65.94,66.02,65.82,65.85,24916.0,61.0725,61.1466,60.9613,60.9891,24916.0
2018-03-01 14:25:00,65.86,66.0,65.82,65.99,58765.0,60.9984,61.1281,60.9613,61.1188,58765.0
2018-03-01 14:30:00,65.99,66.05,65.86,65.92,21178.0,61.1188,61.1744,60.9984,61.054,21178.0
2018-03-01 14:35:00,65.93,65.94,65.71,65.72,31146.0,61.0632,61.0725,60.8595,60.8687,31146.0
2018-03-01 14:40:00,65.74,65.9,65.73,65.87,20394.0,60.8873,61.0354,60.878,61.0077,20394.0
2018-03-01 14:45:00,65.86,65.93,65.74,65.76,16595.0,60.9984,61.0632,60.8873,60.9058,16595.0
2018-03-01 14:50:00,65.77,65.87,65.71,65.71,24475.0,60.915,61.0077,60.8595,60.8595,24475.0
2018-03-01 14:55:00,65.73,65.84,65.71,65.83,19588.0,60.878,60.9799,60.8595,60.9706,19588.0
2018-03-01 15:00:00,65.81,65.87,65.67,65.69,37167.0,60.9521,61.0077,60.8224,60.8409,37167.0
2018-03-01 15:05:00,65.68,65.87,65.68,65.85,57169.0,60.8317,61.0077,60.8317,60.9891,57169.0
2018-03-01 15:10:00,65.84,66.13,65.79,66.11,24225.0,60.9799,61.2485,60.9336,61.2299,24225.0
2018-03-01 15:15:00,66.1,66.22,66.04,66.22,16291.0,61.2207,61.3318,61.1651,61.3318,16291.0
2018-03-01 15:20:00,66.21,66.26,66.07,66.1,21678.0,61.3226,61.3689,61.1929,61.2207,21678.0
2018-03-01 15:25:00,66.09,66.23,66.09,66.17,16153.0,61.2114,61.3411,61.2114,61.2855,16153.0
2018-03-01 15:30:00,66.16,66.24,65.88,65.97,51423.0,61.2762,61.3503,61.0169,61.1003,51423.0
2018-03-01 15:35:00,65.98,65.99,65.81,65.84,28427.0,61.1095,61.1188,60.9521,60.9799,28427.0
2018-03-01 15:40:00,65.82,65.92,65.76,65.83,46036.0,60.9613,61.054,60.9058,60.9706,46036.0
2018-03-01 15:45:00,65.83,66.04,65.79,66.03,53936.0,60.9706,61.1651,60.9336,61.1558,53936.0
2018-03-01 15:50:00,66.04,66.12,65.91,65.96,70852.0,61.1651,61.2392,61.0447,61.091,70852.0
2018-03-01 15:55:00,65.96,66.07,65.92,65.96,125569.0,61.091,61.1929,61.054,61.091,125569.0
2018-03-02 09:30:00,65.71,65.79,65.56,65.61,53938.0,60.8595,60.9336,60.7205,60.7668,53938.0
2018-03-02 09:35:00,65.64,65.69,65.37,65.37,34541.0,60.7946,60.8409,60.5446,60.5446,34541.0
2018-03-02 09:40:00,65.36,65.42,65.21,65.21,34311.0,60.5353,60.5909,60.3964,60.3964,34311.0
2018-03-02 09:45:00,65.23,65.34,65.16,65.31,41674.0,60.4149,60.5168,60.3501,60.489,41674.0
2018-03-02 09:50:00,65.31,65.41,65.22,65.25,21732.0,60.489,60.5816,60.4056,60.4334,21732.0
2018-03-02 09:55:00,65.25,65.38,65.22,65.38,21075.0,60.4334,60.5538,60.4056,60.5538,21075.0
2018-03-02 10:00:00,65.38,65.55,65.34,65.55,13793.0,60.5538,60.7113,60.5168,60.7113,13793.0
2018-03-02 10:05:00,65.54,65.55,65.33,65.45,29659.0,60.702,60.7113,60.5075,60.6187,29659.0
2018-03-02 10:10:00,65.43,65.46,65.35,65.45,22955.0,60.6001,60.6279,60.526,60.6187,22955.0
2018-03-02 10:15:00,65.45,65.48,65.34,65.34,36347.0,60.6187,60.6464,60.5168,60.5168,36347.0
2018-03-02 10:20:00,65.35,65.46,65.27,65.45,12322.0,60.526,60.6279,60.4519,60.6187,12322.0
2018-03-02 10:25:00,65.44,65.48,65.31,65.36,12090.0,60.6094,60.6464,60.489,60.5353,12090.0
2018-03-02 10:30:00,65.36,65.43,65.29,65.37,37336.0,60.5353,60.6001,60.4705,60.5446,37336.0
2018-03-02 10:35:00,65.37,65.41,65.33,65.36,15217.0,60.5446,60.5816,60.5075,60.5353,15217.0
2018-03-02 10:40:00,65.35,65.45,65.34,65.4,26347.0,60.526,60.6187,60.5168,60.5724,26347.0
2018-03-02 10:45:00,65.4,65.53,65.39,65.52,37337.0,60.5724,60.6928,60.5631,60.6835,37337.0
2018-03-02 10:50:00,65.54,65.54,65.23,65.3,76036.0,60.702,60.702,60.4149,60.4797,76036.0
2018-03-02 10:55:00,65.3,65.34,65.24,65.31,38058.0,60.4797,60.5168,60.4242,60.489,38058.0
2018-03-02 11:00:00,65.3,65.37,65.29,65.33,15908.0,60.4797,60.5446,60.4705,60.5075,15908.0
2018-03-02 11:05:00,65.33,65.34,65.23,65.3,28784.0,60.5075,60.5168,60.4149,60.4797,28784.0
2018-03-02 11:10:00,65.3,65.32,65.0,65.0,68121.0,60.4797,60.4983,60.2019,60.2019,68121.0
2018-03-02 11:15:00,64.98,65.0,64.78,64.79,79781.0,60.1834,60.2019,59.9981,60.0074,79781.0
2018-03-02 11:20:00,64.8,64.82,64.67,64.82,56048.0,60.0166,60.0352,59.8962,60.0352,56048.0
2018-03-02 11:25:00,64.83,64.98,64.83,64.96,72674.0,60.0444,60.1834,60.0444,60.1648,72674.0
2018-03-02 11:30:00,64.97,65.09,64.88,64.94,45798.0,60.1741,60.2852,60.0907,60.1463,45798.0
2018-03-02 11:35:00,64.92,64.95,64.76,64.76,36171.0,60.1278,60.1556,59.9796,59.9796,36171.0
2018-03-02 11:40:00,64.77,64.9,64.77,64.85,30202.0,59.9889,60.1093,59.9889,60.0629,30202.0
2018-03-02 11:45:00,64.85,64.98,64.83,64.98,32159.0,60.0629,60.1834,60.0444,60.1834,32159.0
2018-03-02 11:50:00,64.98,65.08,64.97,65.02,29130.0,60.1834,60.276,60.1741,60.2204,29130.0
2018-03-02 11:55:00,65.03,65.03,64.95,65.0,19814.0,60.2297,60.2297,60.1556,60.2019,19814.0
2018-03-02 12:00:00,65.0,65.12,64.98,65.11,24236.0,60.2019,60.313,60.1834,60.3038,24236.0
2018-03-02 12:05:00,65.1,65.16,65.04,65.06,38400.0,60.2945,60.3501,60.2389,60.2574,38400.0
2018-03-02 12:10:00,65.07,65.11,65.03,65.1,29299.0,60.2667,60.3038,60.2297,60.2945,29299.0
2018-03-02 12:15:00,65.1,65.14,65.02,65.03,22706.0,60.2945,60.3315,60.2204,60.2297,22706.0
2018-03-02 12:20:00,65.04,65.06,64.92,65.05,17907.0,60.2389,60.2574,60.1278,60.2482,17907.0
2018-03-02 12:25:00,65.05,65.1,64.95,64.95,36310.0,60.2482,60.2945,60.1556,60.1556,36310.0
2018-03-02 12:30:00,64.96,64.98,64.79,64.79,33413.0,60.1648,60.1834,60.0074,60.0074,33413.0
2018-03-02 12:35:00,64.8,64.82,64.75,64.75,33001.0,60.0166,60.0352,59.9703,59.9703,33001.0
2018-03-02 12:40:00,64.76,64.95,64.76,64.91,18533.0,59.9796,60.1556,59.9796,60.1185,18533.0
2018-03-02 12:45:00,64.92,65.02,64.92,64.99,10610.0,60.1278,60.2204,60.1278,60.1926,10610.0
2018-03-02 12:50:00,65.0,65.03,64.95,65.02,10913.0,60.2019,60.2297,60.1556,60.2204,10913.0
2018-03-02 12:55:00,65.01,65.18,65.01,65.14,19587.0,60.2111,60.3686,60.2111,60.3315,19587.0
2018-03-02 13:00:00,65.13,65.17,65.08,65.14,15018.0,60.3223,60.3593,60.276,60.3315,15018.0
2018-03-02 13:05:00,65.13,65.16,65.06,65.08,18920.0,60.3223,60.3501,60.2574,60.276,18920.0
2018-03-02 13:10:00,65.08,65.09,64.89,64.91,28892.0,60.276,60.2852,60.1,60.1185,28892.0
2018-03-02 13:15:00,64.91,64.98,64.89,64.93,22593.0,60.1185,60.1834,60.1,60.137,22593.0
2018-03-02 13:20:00,64.93,64.95,64.85,64.85,17866.0,60.137,60.1556,60.0629,60.0629,17866.0
2018-03-02 13:25:00,64.84,64.9,64.75,64.76,46664.0,60.0537,60.1093,59.9703,59.9796,46664.0
2018-03-02 13:30:00,64.75,64.83,64.73,64.77,36292.0,59.9703,60.0444,59.9518,59.9889,36292.0
2018-03-02 13:35:00,64.76,64.8,64.71,64.76,40060.0,59.9796,60.0166,59.9333,59.9796,40060.0
2018-03-02 13:40:00,64.77,64.81,64.68,64.72,32938.0,59.9889,60.0259,59.9055,59.9425,32938.0
2018-03-02 13:45:00,64.72,64.83,64.72,64.81,31554.0,59.9425,60.0444,59.9425,60.0259,31554.0
2018-03-02 13:50:00,64.81,64.82,64.7,64.71,29588.0,60.0259,60.0352,59.924,59.9333,29588.0
2018-03-02 13:55:00,64.7,64.71,64.65,64.69,41380.0,59.924,59.9333,59.8777,59.9148,41380.0
2018-03-02 14:00:00,64.68,64.85,64.66,64.85,43769.0,59.9055,60.0629,59.887,60.0629,43769.0
2018-03-02 14:05:00,64.85,64.86,64.8,64.81,26558.0,60.0629,60.0722,60.0166,60.0259,26558.0
2018-03-02 14:10:00,64.81,64.93,64.81,64.86,30570.0,60.0259,60.137,60.0259,60.0722,30570.0
2018-03-02 14:15:00,64.87,64.88,64.8,64.8,32162.0,60.0815,60.0907,60.0166,60.0166,32162.0
2018-03-02 14:20:00,64.8,64.81,64.66,64.67,22714.0,60.0166,60.0259,59.887,59.8962,22714.0
2018-03-02 14:25:00,64.67,64.74,64.62,64.65,35193.0,59.8962,59.9611,59.8499,59.8777,35193.0
2018-03-02 14:30:00,64.64,64.67,64.58,64.59,46896.0,59.8685,59.8962,59.8129,59.8221,46896.0
2018-03-02 14:35:00,64.6,64.74,64.6,64.74,36928.0,59.8314,59.9611,59.8314,59.9611,36928.0
2018-03-02 14:40:00,64.75,64.81,64.73,64.76,32365.0,59.9703,60.0259,59.9518,59.9796,32365.0
2018-03-02 14:45:00,64.76,64.78,64.71,64.76,27957.0,59.9796,59.9981,59.9333,59.9796,27957.0
2018-03-02 14:50:00,64.75,64.82,64.74,64.75,25895.0,59.9703,60.0352,59.9611,59.9703,25895.0
2018-03-02 14:55:00,64.75,64.78,64.71,64.75,19981.0,59.9703,59.9981,59.9333,59.9703,19981.0
2018-03-02 15:00:00,64.75,64.76,64.6,64.63,39986.0,59.9703,59.9796,59.8314,59.8592,39986.0
2018-03-02 15:05:00,64.63,64.64,64.59,64.6,68009.0,59.8592,59.8685,59.8221,59.8314,68009.0
2018-03-02 15:10:00,64.6,64.61,64.55,64.58,53878.0,59.8314,59.8407,59.7851,59.8129,53878.0
2018-03-02 15:15:00,64.58,64.65,64.52,64.64,61352.0,59.8129,59.8777,59.7573,59.8685,61352.0
2018-03-02 15:20:00,64.65,64.7,64.6,64.68,48084.0,59.8777,59.924,59.8314,59.9055,48084.0
2018-03-02 15:25:00,64.69,64.76,64.68,64.74,45911.0,59.9148,59.9796,59.9055,59.9611,45911.0
2018-03-02 15:30:00,64.74,64.85,64.74,64.81,56755.0,59.9611,60.0629,59.9611,60.0259,56755.0
2018-03-02 15:35:00,64.8,64.98,64.79,64.97,56437.0,60.0166,60.1834,60.0074,60.1741,56437.0
2018-03-02 15:40:00,64.97,64.99,64.89,64.98,73268.0,60.1741,60.1926,60.1,60.1834,73268.0
2018-03-02 15:45:00,64.96,64.97,64.88,64.97,118219.0,60.1648,60.1741,60.0907,60.1741,118219.0
2018-03-02 15:50:00,64.97,65.02,64.96,65.0,147656.0,60.1741,60.2204,60.1648,60.2019,147656.0
2018-03-02 15:55:00,65.0,65.03,64.93,64.94,279566.0,60.2019,60.2297,60.137,60.1463,279566.0
2018-03-05 09:30:00,65.11,65.19,64.89,65.16,100583.0,60.3038,60.3779,60.1,60.3501,100583.0
2018-03-05 09:35:00,65.16,65.24,65.06,65.21,33168.0,60.3501,60.4242,60.2574,60.3964,33168.0
2018-03-05 09:40:00,65.19,65.29,65.14,65.21,36005.0,60.3779,60.4705,60.3315,60.3964,36005.0
2018-03-05 09:45:00,65.21,65.27,65.11,65.12,28726.0,60.3964,60.4519,60.3038,60.313,28726.0
2018-03-05 09:50:00,65.11,65.12,65.0,65.05,41162.0,60.3038,60.313,60.2019,60.2482,41162.0
2018-03-05 09:55:00,65.06,65.07,64.93,65.0,59267.0,60.2574,60.2667,60.137,60.2019,59267.0
2018-03-05 10:00:00,65.0,65.05,64.92,64.97,35744.0,60.2019,60.2482,60.1278,60.1741,35744.0
2018-03-05 10:05:00,64.98,65.03,64.85,64.88,35269.0,60.1834,60.2297,60.0629,60.0907,35269.0
2018-03-05 10:10:00,64.88,64.98,64.84,64.87,36910.0,60.0907,60.1834,60.0537,60.0815,36910.0
2018-03-05 10:15:00,64.88,64.95,64.85,64.87,29950.0,60.0907,60.1556,60.0629,60.0815,29950.0
2018-03-05 10:20:00,64.86,64.9,64.81,64.88,36548.0,60.0722,60.1093,60.0259,60.0907,36548.0
2018-03-05 10:25:00,64.88,65.01,64.86,65.0,25335.0,60.0907,60.2111,60.0722,60.2019,25335.0
2018-03-05 10:30:00,65.0,65.06,64.99,65.05,20635.0,60.2019,60.2574,60.1926,60.2482,20635.0
2018-03-05 10:35:00,65.07,65.22,65.05,65.15,43912.0,60.2667,60.4056,60.2482,60.3408,43912.0
2018-03-05 10:40:00,65.16,65.25,65.16,65.21,21022.0,60.3501,60.4334,60.3501,60.3964,21022.0
2018-03-05 10:45:00,65.21,65.23,65.15,65.23,15802.0,60.3964,60.4149,60.3408,60.4149,15802.0
2018-03-05 10:50:00,65.25,65.32,65.24,65.3,20822.0,60.4334,60.4983,60.4242,60.4797,20822.0
2018-03-05 10:55:00,65.29,65.43,65.26,65.42,37162.0,60.4705,60.6001,60.4427,60.5909,37162.0
2018-03-05 11:00:00,65.42,65.49,65.4,65.43,75394.0,60.5909,60.6557,60.5724,60.6001,75394.0
2018-03-05 11:05:00,65.43,65.48,65.38,65.42,59808.0,60.6001,60.6464,60.5538,60.5909,59808.0
2018-03-05 11:10:00,65.42,65.47,65.34,65.41,48270.0,60.5909,60.6372,60.5168,60.5816,48270.0
2018-03-05 11:15:00,65.4,65.48,65.38,65.45,46970.0,60.5724,60.6464,60.5538,60.6187,46970.0
2018-03-05 11:20:00,65.46,65.6,65.44,65.59,66306.0,60.6279,60.7576,60.6094,60.7483,66306.0
2018-03-05 11:25:00,65.58,65.64,65.53,65.53,20236.0,60.7391,60.7946,60.6928,60.6928,20236.0
2018-03-05 11:30:00,65.54,65.66,65.54,65.62,37159.0,60.702,60.8132,60.702,60.7761,37159.0
2018-03-05 11:35:00,65.61,65.71,65.59,65.71,17594.0,60.7668,60.8595,60.7483,60.8595,17594.0
2018-03-05 11:40:00,65.71,65.81,65.7,65.81,23043.0,60.8595,60.9521,60.8502,60.9521,23043.0
2018-03-05 11:45:00,65.82,65.85,65.8,65.82,19138.0,60.9613,60.9891,60.9428,60.9613,19138.0
2018-03-05 11:50:00,65.83,65.85,65.53,65.54,28487.0,60.9706,60.9891,60.6928,60.702,28487.0
2018-03-05 11:55:00,65.53,65.53,65.21,65.31,54304.0,60.6928,60.6928,60.3964,60.489,54304.0
2018-03-05 12:00:00,65.3,65.47,65.29,65.44,18343.0,60.4797,60.6372,60.4705,60.6094,18343.0
2018-03-05 12:05:00,65.44,65.47,65.31,65.31,20041.0,60.6094,60.6372,60.489,60.489,20041.0
2018-03-05 12:10:00,65.33,65.36,65.1,65.14,29759.0,60.5075,60.5353,60.2945,60.3315,29759.0
2018-03-05 12:15:00,65.14,65.21,65.11,65.17,16695.0,60.3315,60.3964,60.3038,60.3593,16695.0
2018-03-05 12:20:00,65.16,65.2,65.03,65.04,17603.0,60.3501,60.3871,60.2297,60.2389,17603.0
2018-03-05 12:25:00,65.06,65.13,65.06,65.08,12566.0,60.2574,60.3223,60.2574,60.276,12566.0
2018-03-05 12:30:00,65.12,65.12,65.02,65.07,14448.0,60.313,60.313,60.2204,60.2667,14448.0
2018-03-05 12:35:00,65.05,65.1,65.04,65.08,12976.0,60.2482,60.2945,60.2389,60.276,12976.0
2018-03-05 12:40:00,65.08,65.14,65.08,65.09,13227.0,60.276,60.3315,60.276,60.2852,13227.0
2018-03-05 12:45:00,65.1,65.18,65.07,65.12,16150.0,60.2945,60.3686,60.2667,60.313,16150.0
2018-03-05 12:50:00,65.12,65.16,65.09,65.12,10766.0,60.313,60.3501,60.2852,60.313,10766.0
2018-03-05 12:55:00,65.12,65.15,65.09,65.15,22205.0,60.313,60.3408,60.2852,60.3408,22205.0
2018-03-05 13:00:00,65.14,65.25,65.12,65.2,27312.0,60.3315,60.4334,60.313,60.3871,27312.0
2018-03-05 13:05:00,65.2,65.25,65.18,65.25,18855.0,60.3871,60.4334,60.3686,60.4334,18855.0
2018-03-05 13:10:00,65.25,65.33,65.25,65.31,10023.0,60.4334,60.5075,60.4334,60.489,10023.0
2018-03-05 13:15:00,65.32,65.35,65.16,65.18,26975.0,60.4983,60.526,60.3501,60.3686,26975.0
2018-03-05 13:20:00,65.19,65.21,65.13,65.18,21901.0,60.3779,60.3964,60.3223,60.3686,21901.0
2018-03-05 13:25:00,65.16,65.17,65.01,65.01,25470.0,60.3501,60.3593,60.2111,60.2111,25470.0
2018-03-05 13:30:00,65.02,65.07,64.96,64.98,31069.0,60.2204,60.2667,60.1648,60.1834,31069.0
2018-03-05 13:35:00,64.98,65.08,64.98,65.07,10826.0,60.1834,60.276,60.1834,60.2667,10826.0
2018-03-05 13:40:00,65.07,65.18,65.06,65.15,16502.0,60.2667,60.3686,60.2574,60.3408,16502.0
2018-03-05 13:45:00,65.15,65.19,65.07,65.14,21452.0,60.3408,60.3779,60.2667,60.3315,21452.0
2018-03-05 13:50:00,65.15,65.17,65.1,65.13,19224.0,60.3408,60.3593,60.2945,60.3223,19224.0
2018-03-05 13:55:00,65.14,65.2,65.14,65.2,9910.0,60.3315,60.3871,60.3315,60.3871,9910.0
2018-03-05 14:00:00,65.21,65.28,65.19,65.25,12793.0,60.3964,60.4612,60.3779,60.4334,12793.0
2018-03-05 14:05:00,65.25,65.3,65.21,65.28,15157.0,60.4334,60.4797,60.3964,60.4612,15157.0
2018-03-05 14:10:00,65.28,65.3,65.2,65.23,25818.0,60.4612,60.4797,60.3871,60.4149,25818.0
2018-03-05 14:15:00,65.23,65.3,65.18,65.19,13429.0,60.4149,60.4797,60.3686,60.3779,13429.0
2018-03-05 14:20:00,65.2,65.22,65.13,65.14,20743.0,60.3871,60.4056,60.3223,60.3315,20743.0
2018-03-05 14:25:00,65.15,65.29,65.15,65.24,19706.0,60.3408,60.4705,60.3408,60.4242,19706.0
2018-03-05 14:30:00,65.24,65.33,65.24,65.31,17423.0,60.4242,60.5075,60.4242,60.489,17423.0
2018-03-05 14:35:00,65.3,65.37,65.22,65.37,15743.0,60.4797,60.5446,60.4056,60.5446,15743.0
2018-03-05 14:40:00,65.36,65.41,65.3,65.37,19197.0,60.5353,60.5816,60.4797,60.5446,19197.0
2018-03-05 14:45:00,65.36,65.41,65.33,65.37,23214.0,60.5353,60.5816,60.5075,60.5446,23214.0
2018-03-05 14:50:00,65.38,65.38,65.31,65.32,12400.0,60.5538,60.5538,60.489,60.4983,12400.0
2018-03-05 14:55:00,65.33,65.44,65.3,65.42,17350.0,60.5075,60.6094,60.4797,60.5909,17350.0
2018-03-05 15:00:00,65.42,65.44,65.33,65.36,35840.0,60.5909,60.6094,60.5075,60.5353,35840.0
2018-03-05 15:05:00,65.37,65.42,65.27,65.28,34391.0,60.5446,60.5909,60.4519,60.4612,34391.0
2018-03-05 15:10:00,65.27,65.29,65.19,65.19,25070.0,60.4519,60.4705,60.3779,60.3779,25070.0
2018-03-05 15:15:00,65.19,65.26,65.17,65.23,29300.0,60.3779,60.4427,60.3593,60.4149,29300.0
2018-03-05 15:20:00,65.25,65.26,65.2,65.24,32895.0,60.4334,60.4427,60.3871,60.4242,32895.0
2018-03-05 15:25:00,65.24,65.24,65.12,65.14,24874.0,60.4242,60.4242,60.313,60.3315,24874.0
2018-03-05 15:30:00,65.13,65.23,65.11,65.22,40788.0,60.3223,60.4149,60.3038,60.4056,40788.0
2018-03-05 15:35:00,65.22,65.23,65.17,65.18,52851.0,60.4056,60.4149,60.3593,60.3686,52851.0
2018-03-05 15:40:00,65.19,65.26,65.17,65.19,64005.0,60.3779,60.4427,60.3593,60.3779,64005.0
2018-03-05 15:45:00,65.18,65.23,65.15,65.18,70623.0,60.3686,60.4149,60.3408,60.3686,70623.0
2018-03-05 15:50:00,65.18,65.21,65.12,65.21,59658.0,60.3686,60.3964,60.313,60.3964,59658.0
2018-03-05 15:55:00,65.21,65.25,65.14,65.18,164976.0,60.3964,60.4334,60.3315,60.3686,164976.0
2018-03-06 09:30:00,65.6,65.6,65.26,65.34,108853.0,60.7576,60.7576,60.4427,60.5168,108853.0
2018-03-06 09:35:00,65.33,65.38,65.25,65.33,28542.0,60.5075,60.5538,60.4334,60.5075,28542.0
2018-03-06 09:40:00,65.32,65.34,65.12,65.12,27961.0,60.4983,60.5168,60.313,60.313,27961.0
2018-03-06 09:45:00,65.12,65.24,65.1,65.21,47532.0,60.313,60.4242,60.2945,60.3964,47532.0
2018-03-06 09:50:00,65.23,65.36,65.23,65.36,23139.0,60.4149,60.5353,60.4149,60.5353,23139.0
2018-03-06 09:55:00,65.38,65.52,65.38,65.44,41186.0,60.5538,60.6835,60.5538,60.6094,41186.0
2018-03-06 10:00:00,65.44,65.49,65.38,65.38,24499.0,60.6094,60.6557,60.5538,60.5538,24499.0
2018-03-06 10:05:00,65.39,65.5,65.39,65.42,33476.0,60.5631,60.665,60.5631,60.5909,33476.0
2018-03-06 10:10:00,65.43,65.43,65.29,65.38,33847.0,60.6001,60.6001,60.4705,60.5538,33847.0
2018-03-06 10:15:00,65.38,65.46,65.38,65.43,21369.0,60.5538,60.6279,60.5538,60.6001,21369.0
2018-03-06 10:20:00,65.44,65.48,65.26,65.4,90661.0,60.6094,60.6464,60.4427,60.5724,90661.0
2018-03-06 10:25:00,65.41,65.52,65.41,65.52,13525.0,60.5816,60.6835,60.5816,60.6835,13525.0
2018-03-06 10:30:00,65.52,65.64,65.52,65.61,25096.0,60.6835,60.7946,60.6835,60.7668,25096.0
2018-03-06 10:35:00,65.61,65.61,65.3,65.49,146433.0,60.7668,60.7668,60.4797,60.6557,146433.0
2018-03-06 10:40:00,65.49,65.49,65.36,65.4,38987.0,60.6557,60.6557,60.5353,60.5724,38987.0
2018-03-06 10:45:00,65.39,65.39,65.21,65.26,32354.0,60.5631,60.5631,60.3964,60.4427,32354.0
2018-03-06 10:50:00,65.26,65.32,65.16,65.16,31201.0,60.4427,60.4983,60.3501,60.3501,31201.0
2018-03-06 10:55:00,65.16,65.29,65.14,65.25,29534.0,60.3501,60.4705,60.3315,60.4334,29534.0
2018-03-06 11:00:00,65.26,65.37,65.22,65.29,22803.0,60.4427,60.5446,60.4056,60.4705,22803.0
2018-03-06 11:05:00,65.32,65.38,65.29,65.36,15989.0,60.4983,60.5538,60.4705,60.5353,15989.0
2018-03-06 11:10:00,65.37,65.47,65.32,65.47,22719.0,60.5446,60.6372,60.4983,60.6372,22719.0
2018-03-06 11:15:00,65.46,65.58,65.45,65.55,31296.0,60.6279,60.7391,60.6187,60.7113,31296.0
2018-03-06 11:20:00,65.55,65.58,65.4,65.44,20686.0,60.7113,60.7391,60.5724,60.6094,20686.0
2018-03-06 11:25:00,65.43,65.56,65.39,65.53,44237.0,60.6001,60.7205,60.5631,60.6928,44237.0
2018-03-06 11:30:00,65.55,65.59,65.49,65.56,48687.0,60.7113,60.7483,60.6557,60.7205,48687.0
2018-03-06 11:35:00,65.55,65.61,65.39,65.45,98249.0,60.7113,60.7668,60.5631,60.6187,98249.0
2018-03-06 11:40:00,65.45,65.53,65.4,65.53,43525.0,60.6187,60.6928,60.5724,60.6928,43525.0
2018-03-06 11:45:00,65.54,65.58,65.52,65.52,41493.0,60.702,60.7391,60.6835,60.6835,41493.0
2018-03-06 11:50:00,65.52,65.53,65.45,65.49,30511.0,60.6835,60.6928,60.6187,60.6557,30511.0
2018-03-06 11:55:00,65.48,65.49,65.44,65.47,23364.0,60.6464,60.6557,60.6094,60.6372,23364.0
2018-03-06 12:00:00,65.48,65.51,65.43,65.48,19123.0,60.6464,60.6742,60.6001,60.6464,19123.0
2018-03-06 12:05:00,65.48,65.55,65.44,65.54,33919.0,60.6464,60.7113,60.6094,60.702,33919.0
2018-03-06 12:10:00,65.55,65.69,65.55,65.68,13607.0,60.7113,60.8409,60.7113,60.8317,13607.0
2018-03-06 12:15:00,65.68,65.76,65.66,65.75,9177.0,60.8317,60.9058,60.8132,60.8965,9177.0
2018-03-06 12:20:00,65.75,65.79,65.6,65.62,12175.0,60.8965,60.9336,60.7576,60.7761,12175.0
2018-03-06 12:25:00,65.6,65.61,65.44,65.45,20549.0,60.7576,60.7668,60.6094,60.6187,20549.0
2018-03-06 12:30:00,65.47,65.54,65.46,65.54,16346.0,60.6372,60.702,60.6279,60.702,16346.0
2018-03-06 12:35:00,65.55,65.6,65.54,65.56,20438.0,60.7113,60.7576,60.702,60.7205,20438.0
2018-03-06 12:40:00,65.57,65.63,65.53,65.6,33661.0,60.7298,60.7854,60.6928,60.7576,33661.0
2018-03-06 12:45:00,65.61,65.77,65.61,65.76,12602.0,60.7668,60.915,60.7668,60.9058,12602.0
2018-03-06 12:50:00,65.76,65.84,65.75,65.79,11212.0,60.9058,60.9799,60.8965,60.9336,11212.0
2018-03-06 12:55:00,65.78,65.88,65.77,65.85,13419.0,60.9243,61.0169,60.915,60.9891,13419.0
2018-03-06 13:00:00,65.86,65.91,65.81,65.82,11522.0,60.9984,61.0447,60.9521,60.9613,11522.0
2018-03-06 13:05:00,65.8,65.81,65.7,65.71,12539.0,60.9428,60.9521,60.8502,60.8595,12539.0
2018-03-06 13:10:00,65.71,65.76,65.68,65.68,12992.0,60.8595,60.9058,60.8317,60.8317,12992.0
2018-03-06 13:15:00,65.69,65.74,65.69,65.7,11204.0,60.8409,60.8873,60.8409,60.8502,11204.0
2018-03-06 13:20:00,65.7,65.71,65.65,65.66,14849.0,60.8502,60.8595,60.8039,60.8132,14849.0
2018-03-06 13:25:00,65.65,65.7,65.62,65.66,8944.0,60.8039,60.8502,60.7761,60.8132,8944.0
2018-03-06 13:30:00,65.65,65.71,65.64,65.66,15117.0,60.8039,60.8595,60.7946,60.8132,15117.0
2018-03-06 13:35:00,65.65,65.68,65.64,65.67,9634.0,60.8039,60.8317,60.7946,60.8224,9634.0
2018-03-06 13:40:00,65.67,65.75,65.67,65.71,9418.0,60.8224,60.8965,60.8224,60.8595,9418.0
2018-03-06 13:45:00,65.71,65.71,65.65,65.66,14336.0,60.8595,60.8595,60.8039,60.8132,14336.0
2018-03-06 13:50:00,65.67,65.83,65.66,65.83,18735.0,60.8224,60.9706,60.8132,60.9706,18735.0
2018-03-06 13:55:00,65.82,65.82,65.75,65.77,17836.0,60.9613,60.9613,60.8965,60.915,17836.0
2018-03-06 14:00:00,65.77,65.79,65.73,65.76,16442.0,60.915,60.9336,60.878,60.9058,16442.0
2018-03-06 14:05:00,65.76,65.81,65.7,65.8,39106.0,60.9058,60.9521,60.8502,60.9428,39106.0
2018-03-06 14:10:00,65.81,65.82,65.76,65.8,8393.0,60.9521,60.9613,60.9058,60.9428,8393.0
2018-03-06 14:15:00,65.79,65.79,65.71,65.76,13220.0,60.9336,60.9336,60.8595,60.9058,13220.0
2018-03-06 14:20:00,65.76,65.84,65.75,65.84,15539.0,60.9058,60.9799,60.8965,60.9799,15539.0
2018-03-06 14:25:00,65.84,65.86,65.81,65.83,18488.0,60.9799,60.9984,60.9521,60.9706,18488.0
2018-03-06 14:30:00,65.83,65.96,65.82,65.96,15242.0,60.9706,61.091,60.9613,61.091,15242.0
2018-03-06 14:35:00,65.96,66.02,65.95,65.99,28889.0,61.091,61.1466,61.0818,61.1188,28889.0
2018-03-06 14:40:00,65.98,66.0,65.94,65.95,19479.0,61.1095,61.1281,61.0725,61.0818,19479.0
2018-03-06 14:45:00,65.95,66.06,65.95,66.06,12109.0,61.0818,61.1836,61.0818,61.1836,12109.0
2018-03-06 14:50:00,66.05,66.08,65.97,65.99,29425.0,61.1744,61.2022,61.1003,61.1188,29425.0
2018-03-06 14:55:00,66.0,66.04,65.99,66.03,16186.0,61.1281,61.1651,61.1188,61.1558,16186.0
2018-03-06 15:00:00,66.03,66.13,66.02,66.05,24561.0,61.1558,61.2485,61.1466,61.1744,24561.0
2018-03-06 15:05:00,66.06,66.08,66.02,66.05,26445.0,61.1836,61.2022,61.1466,61.1744,26445.0
2018-03-06 15:10:00,66.04,66.04,65.94,65.94,25140.0,61.1651,61.1651,61.0725,61.0725,25140.0
2018-03-06 15:15:00,65.94,65.98,65.89,65.95,24631.0,61.0725,61.1095,61.0262,61.0818,24631.0
2018-03-06 15:20:00,65.95,66.04,65.95,66.02,19668.0,61.0818,61.1651,61.0818,61.1466,19668.0
2018-03-06 15:25:00,66.03,66.06,65.98,66.06,23287.0,61.1558,61.1836,61.1095,61.1836,23287.0
2018-03-06 15:30:00,66.05,66.15,66.04,66.14,35407.0,61.1744,61.267,61.1651,61.2577,35407.0
2018-03-06 15:35:00,66.13,66.14,66.1,66.1,31464.0,61.2485,61.2577,61.2207,61.2207,31464.0
2018-03-06 15:40:00,66.11,66.13,66.08,66.11,47017.0,61.2299,61.2485,61.2022,61.2299,47017.0
2018-03-06 15:45:00,66.11,66.12,66.0,66.03,86862.0,61.2299,61.2392,61.1281,61.1558,86862.0
2018-03-06 15:50:00,66.03,66.11,66.02,66.09,71731.0,61.1558,61.2299,61.1466,61.2114,71731.0
2018-03-06 15:55:00,66.08,66.15,66.06,66.14,236406.0,61.2022,61.267,61.1836,61.2577,236406.0
2018-03-07 09:30:00,65.84,65.84,65.58,65.61,58712.0,60.9799,60.9799,60.7391,60.7668,58712.0
2018-03-07 09:35:00,65.59,65.67,65.48,65.65,36485.0,60.7483,60.8224,60.6464,60.8039,36485.0
2018-03-07 09:40:00,65.66,65.77,65.52,65.53,50992.0,60.8132,60.915,60.6835,60.6928,50992.0
2018-03-07 09:45:00,65.51,65.6,65.4,65.44,34047.0,60.6742,60.7576,60.5724,60.6094,34047.0
2018-03-07 09:50:00,65.41,65.53,65.39,65.41,22651.0,60.5816,60.6928,60.5631,60.5816,22651.0
2018-03-07 09:55:00,65.41,65.47,65.34,65.34,20013.0,60.5816,60.6372,60.5168,60.5168,20013.0
2018-03-07 10:00:00,65.34,65.55,65.32,65.55,16779.0,60.5168,60.7113,60.4983,60.7113,16779.0
2018-03-07 10:05:00,65.54,65.54,65.42,65.46,13910.0,60.702,60.702,60.5909,60.6279,13910.0
2018-03-07 10:10:00,65.45,65.51,65.38,65.39,17511.0,60.6187,60.6742,60.5538,60.5631,17511.0
2018-03-07 10:15:00,65.39,65.53,65.38,65.5,31148.0,60.5631,60.6928,60.5538,60.665,31148.0
2018-03-07 10:20:00,65.5,65.67,65.48,65.59,18181.0,60.665,60.8224,60.6464,60.7483,18181.0
2018-03-07 10:25:00,65.59,65.6,65.51,65.51,6585.0,60.7483,60.7576,60.6742,60.6742,6585.0
2018-03-07 10:30:00,65.52,65.59,65.49,65.59,5947.0,60.6835,60.7483,60.6557,60.7483,5947.0
2018-03-07 10:35:00,65.63,65.68,65.6,65.65,22645.0,60.7854,60.8317,60.7576,60.8039,22645.0
2018-03-07 10:40:00,65.67,65.73,65.61,65.69,28115.0,60.8224,60.878,60.7668,60.8409,28115.0
2018-03-07 10:45:00,65.7,65.74,65.66,65.67,8293.0,60.8502,60.8873,60.8132,60.8224,8293.0
2018-03-07 10:50:00,65.68,65.74,65.67,65.68,23804.0,60.8317,60.8873,60.8224,60.8317,23804.0
2018-03-07 10:55:00,65.68,65.75,65.62,65.74,13330.0,60.8317,60.8965,60.7761,60.8873,13330.0
2018-03-07 11:00:00,65.74,65.77,65.68,65.69,11089.0,60.8873,60.915,60.8317,60.8409,11089.0
2018-03-07 11:05:00,65.7,65.7,65.59,65.62,6561.0,60.8502,60.8502,60.7483,60.7761,6561.0
2018-03-07 11:10:00,65.62,65.63,65.54,65.59,106456.0,60.7761,60.7854,60.702,60.7483,106456.0
2018-03-07 11:15:00,65.59,65.69,65.58,65.6,12900.0,60.7483,60.8409,60.7391,60.7576,12900.0
2018-03-07 11:20:00,65.59,65.6,65.53,65.56,5887.0,60.7483,60.7576,60.6928,60.7205,5887.0
2018-03-07 11:25:00,65.56,65.58,65.5,65.56,6950.0,60.7205,60.7391,60.665,60.7205,6950.0
2018-03-07 11:30:00,65.58,65.6,65.55,65.59,6980.0,60.7391,60.7576,60.7113,60.7483,6980.0
2018-03-07 11:35:00,65.59,65.71,65.59,65.71,7381.0,60.7483,60.8595,60.7483,60.8595,7381.0
2018-03-07 11:40:00,65.7,65.73,65.65,65.66,10533.0,60.8502,60.878,60.8039,60.8132,10533.0
2018-03-07 11:45:00,65.66,65.66,65.56,65.57,7782.0,60.8132,60.8132,60.7205,60.7298,7782.0
2018-03-07 11:50:00,65.56,65.57,65.51,65.51,6354.0,60.7205,60.7298,60.6742,60.6742,6354.0
2018-03-07 11:55:00,65.52,65.55,65.48,65.48,5915.0,60.6835,60.7113,60.6464,60.6464,5915.0
2018-03-07 12:00:00,65.49,65.52,65.4,65.43,7263.0,60.6557,60.6835,60.5724,60.6001,7263.0
2018-03-07 12:05:00,65.43,65.47,65.4,65.42,11755.0,60.6001,60.6372,60.5724,60.5909,11755.0
2018-03-07 12:10:00,65.39,65.4,65.18,65.26,29844.0,60.5631,60.5724,60.3686,60.4427,29844.0
2018-03-07 12:15:00,65.25,65.26,65.19,65.2,24837.0,60.4334,60.4427,60.3779,60.3871,24837.0
2018-03-07 12:20:00,65.21,65.26,65.14,65.18,16188.0,60.3964,60.4427,60.3315,60.3686,16188.0
2018-03-07 12:25:00,65.16,65.29,65.13,65.28,18350.0,60.3501,60.4705,60.3223,60.4612,18350.0
2018-03-07 12:30:00,65.28,65.35,65.26,65.33,11697.0,60.4612,60.526,60.4427,60.5075,11697.0
2018-03-07 12:35:00,65.34,65.39,65.25,65.31,9420.0,60.5168,60.5631,60.4334,60.489,9420.0
2018-03-07 12:40:00,65.31,65.31,65.2,65.29,27871.0,60.489,60.489,60.3871,60.4705,27871.0
2018-03-07 12:45:00,65.31,65.41,65.31,65.38,11299.0,60.489,60.5816,60.489,60.5538,11299.0
2018-03-07 12:50:00,65.38,65.42,65.36,65.36,8501.0,60.5538,60.5909,60.5353,60.5353,8501.0
2018-03-07 12:55:00,65.37,65.37,65.31,65.34,9742.0,60.5446,60.5446,60.489,60.5168,9742.0
2018-03-07 13:00:00,65.33,65.34,65.24,65.24,12722.0,60.5075,60.5168,60.4242,60.4242,12722.0
2018-03-07 13:05:00,65.23,65.23,65.15,65.21,11696.0,60.4149,60.4149,60.3408,60.3964,11696.0
2018-03-07 13:10:00,65.22,65.23,65.18,65.2,14145.0,60.4056,60.4149,60.3686,60.3871,14145.0
2018-03-07 13:15:00,65.2,65.35,65.19,65.33,11914.0,60.3871,60.526,60.3779,60.5075,11914.0
2018-03-07 13:20:00,65.33,65.34,65.3,65.33,14019.0,60.5075,60.5168,60.4797,60.5075,14019.0
2018-03-07 13:25:00,65.32,65.49,65.32,65.49,7661.0,60.4983,60.6557,60.4983,60.6557,7661.0
2018-03-07 13:30:00,65.49,65.54,65.39,65.42,15745.0,60.6557,60.702,60.5631,60.5909,15745.0
2018-03-07 13:35:00,65.41,65.47,65.41,65.46,9330.0,60.5816,60.6372,60.5816,60.6279,9330.0
2018-03-07 13:40:00,65.45,65.48,65.42,65.43,8374.0,60.6187,60.6464,60.5909,60.6001,8374.0
2018-03-07 13:45:00,65.45,65.46,65.39,65.45,10508.0,60.6187,60.6279,60.5631,60.6187,10508.0
2018-03-07 13:50:00,65.46,65.52,65.43,65.52,8781.0,60.6279,60.6835,60.6001,60.6835,8781.0
2018-03-07 13:55:00,65.52,65.54,65.49,65.53,10694.0,60.6835,60.702,60.6557,60.6928,10694.0
2018-03-07 14:00:00,65.52,65.54,65.47,65.5,13986.0,60.6835,60.702,60.6372,60.665,13986.0
2018-03-07 14:05:00,65.51,65.53,65.49,65.5,6196.0,60.6742,60.6928,60.6557,60.665,6196.0
2018-03-07 14:10:00,65.51,65.57,65.5,65.55,38687.0,60.6742,60.7298,60.665,60.7113,38687.0
2018-03-07 14:15:00,65.56,65.56,65.49,65.52,10210.0,60.7205,60.7205,60.6557,60.6835,10210.0
2018-03-07 14:20:00,65.52,65.58,65.51,65.56,10473.0,60.6835,60.7391,60.6742,60.7205,10473.0
2018-03-07 14:25:00,65.56,65.61,65.54,65.56,8795.0,60.7205,60.7668,60.702,60.7205,8795.0
2018-03-07 14:30:00,65.56,65.64,65.56,65.64,14079.0,60.7205,60.7946,60.7205,60.7946,14079.0
2018-03-07 14:35:00,65.63,65.68,65.63,65.66,10401.0,60.7854,60.8317,60.7854,60.8132,10401.0
2018-03-07 14:40:00,65.67,65.73,65.65,65.73,17563.0,60.8224,60.878,60.8039,60.878,17563.0
2018-03-07 14:45:00,65.71,65.77,65.69,65.72,37390.0,60.8595,60.915,60.8409,60.8687,37390.0
2018-03-07 14:50:00,65.71,65.76,65.65,65.68,34179.0,60.8595,60.9058,60.8039,60.8317,34179.0
2018-03-07 14:55:00,65.68,65.74,65.67,65.73,15163.0,60.8317,60.8873,60.8224,60.878,15163.0
2018-03-07 15:00:00,65.74,65.82,65.73,65.81,15893.0,60.8873,60.9613,60.878,60.9521,15893.0
2018-03-07 15:05:00,65.81,65.91,65.81,65.89,23726.0,60.9521,61.0447,60.9521,61.0262,23726.0
2018-03-07 15:10:00,65.89,65.92,65.86,65.9,18465.0,61.0262,61.054,60.9984,61.0354,18465.0
2018-03-07 15:15:00,65.9,65.93,65.8,65.84,44469.0,61.0354,61.0632,60.9428,60.9799,44469.0
2018-03-07 15:20:00,65.84,65.85,65.77,65.83,16883.0,60.9799,60.9891,60.915,60.9706,16883.0
2018-03-07 15:25:00,65.83,65.89,65.8,65.88,12103.0,60.9706,61.0262,60.9428,61.0169,12103.0
2018-03-07 15:30:00,65.88,65.97,65.88,65.93,28125.0,61.0169,61.1003,61.0169,61.0632,28125.0
2018-03-07 15:35:00,65.92,65.97,65.91,65.96,25304.0,61.054,61.1003,61.0447,61.091,25304.0
2018-03-07 15:40:00,65.96,66.0,65.94,66.0,44599.0,61.091,61.1281,61.0725,61.1281,44599.0
2018-03-07 15:45:00,66.0,66.08,65.98,66.06,62218.0,61.1281,61.2022,61.1095,61.1836,62218.0
2018-03-07 15:50:00,66.07,66.07,65.92,65.93,74188.0,61.1929,61.1929,61.054,61.0632,74188.0
2018-03-07 15:55:00,65.93,66.04,65.93,66.02,166974.0,61.0632,61.1651,61.0632,61.1466,166974.0
2018-03-08 09:30:00,66.45,66.84,66.38,66.8,70635.0,61.5448,61.9061,61.48,61.869,70635.0
2018-03-08 09:35:00,66.79,66.83,66.66,66.69,25159.0,61.8597,61.8968,61.7393,61.7671,25159.0
2018-03-08 09:40:00,66.71,66.8,66.69,66.7,17467.0,61.7856,61.869,61.7671,61.7764,17467.0
2018-03-08 09:45:00,66.71,66.75,66.63,66.66,16272.0,61.7856,61.8227,61.7116,61.7393,16272.0
2018-03-08 09:50:00,66.66,66.88,66.65,66.87,36636.0,61.7393,61.9431,61.7301,61.9338,36636.0
2018-03-08 09:55:00,66.85,66.97,66.85,66.91,40537.0,61.9153,62.0265,61.9153,61.9709,40537.0
2018-03-08 10:00:00,66.91,66.96,66.83,66.88,32483.0,61.9709,62.0172,61.8968,61.9431,32483.0
2018-03-08 10:05:00,66.86,66.88,66.74,66.76,34869.0,61.9246,61.9431,61.8134,61.832,34869.0
2018-03-08 10:10:00,66.76,66.82,66.72,66.81,24561.0,61.832,61.8875,61.7949,61.8783,24561.0
2018-03-08 10:15:00,66.82,66.83,66.74,66.78,44866.0,61.8875,61.8968,61.8134,61.8505,44866.0
2018-03-08 10:20:00,66.77,66.86,66.76,66.83,40920.0,61.8412,61.9246,61.832,61.8968,40920.0
2018-03-08 10:25:00,66.83,66.85,66.67,66.67,23610.0,61.8968,61.9153,61.7486,61.7486,23610.0
2018-03-08 10:30:00,66.66,66.71,66.65,66.66,20064.0,61.7393,61.7856,61.7301,61.7393,20064.0
2018-03-08 10:35:00,66.64,66.64,66.49,66.49,17405.0,61.7208,61.7208,61.5819,61.5819,17405.0
2018-03-08 10:40:00,66.49,66.58,66.46,66.58,17075.0,61.5819,61.6652,61.5541,61.6652,17075.0
2018-03-08 10:45:00,66.59,66.73,66.57,66.72,41074.0,61.6745,61.8042,61.656,61.7949,41074.0
2018-03-08 10:50:00,66.72,66.77,66.64,66.75,20907.0,61.7949,61.8412,61.7208,61.8227,20907.0
2018-03-08 10:55:00,66.76,66.78,66.72,66.73,29741.0,61.832,61.8505,61.7949,61.8042,29741.0
2018-03-08 11:00:00,66.72,66.86,66.72,66.86,15336.0,61.7949,61.9246,61.7949,61.9246,15336.0
2018-03-08 11:05:00,66.87,66.9,66.8,66.81,17843.0,61.9338,61.9616,61.869,61.8783,17843.0
2018-03-08 11:10:00,66.81,66.91,66.81,66.89,16241.0,61.8783,61.9709,61.8783,61.9524,16241.0
2018-03-08 11:15:00,66.91,66.93,66.84,66.86,17935.0,61.9709,61.9894,61.9061,61.9246,17935.0
2018-03-08 11:20:00,66.86,66.91,66.86,66.9,9029.0,61.9246,61.9709,61.9246,61.9616,9029.0
2018-03-08 11:25:00,66.9,66.91,66.83,66.85,14339.0,61.9616,61.9709,61.8968,61.9153,14339.0
2018-03-08 11:30:00,66.85,66.89,66.82,66.84,14657.0,61.9153,61.9524,61.8875,61.9061,14657.0
2018-03-08 11:35:00,66.84,66.85,66.77,66.79,14561.0,61.9061,61.9153,61.8412,61.8597,14561.0
2018-03-08 11:40:00,66.78,66.81,66.74,66.74,17578.0,61.8505,61.8783,61.8134,61.8134,17578.0
2018-03-08 11:45:00,66.74,66.81,66.74,66.8,9894.0,61.8134,61.8783,61.8134,61.869,9894.0
2018-03-08 11:50:00,66.8,66.8,66.74,66.75,9266.0,61.869,61.869,61.8134,61.8227,9266.0
2018-03-08 11:55:00,66.75,66.85,66.75,66.83,16877.0,61.8227,61.9153,61.8227,61.8968,16877.0
2018-03-08 12:00:00,66.83,66.85,66.69,66.69,10899.0,61.8968,61.9153,61.7671,61.7671,10899.0
2018-03-08 12:05:00,66.66,66.71,66.59,66.59,11669.0,61.7393,61.7856,61.6745,61.6745,11669.0
2018-03-08 12:10:00,66.59,66.59,66.53,66.55,10272.0,61.6745,61.6745,61.6189,61.6375,10272.0
2018-03-08 12:15:00,66.53,66.61,66.53,66.58,9076.0,61.6189,61.693,61.6189,61.6652,9076.0
2018-03-08 12:20:00,66.59,66.6,66.55,66.55,5023.0,61.6745,61.6838,61.6375,61.6375,5023.0
2018-03-08 12:25:00,66.56,66.74,66.56,66.72,10121.0,61.6467,61.8134,61.6467,61.7949,10121.0
2018-03-08 12:30:00,66.72,66.72,66.62,66.62,7819.0,61.7949,61.7949,61.7023,61.7023,7819.0
2018-03-08 12:35:00,66.62,66.71,66.62,66.71,11901.0,61.7023,61.7856,61.7023,61.7856,11901.0
2018-03-08 12:40:00,66.7,66.7,66.65,66.66,9830.0,61.7764,61.7764,61.7301,61.7393,9830.0
2018-03-08 12:45:00,66.67,66.7,66.61,66.66,9368.0,61.7486,61.7764,61.693,61.7393,9368.0
2018-03-08 12:50:00,66.66,66.69,66.57,66.57,12300.0,61.7393,61.7671,61.656,61.656,12300.0
2018-03-08 12:55:00,66.59,66.61,66.57,66.6,4610.0,61.6745,61.693,61.656,61.6838,4610.0
2018-03-08 13:00:00,66.65,66.73,66.63,66.73,12835.0,61.7301,61.8042,61.7116,61.8042,12835.0
2018-03-08 13:05:00,66.74,66.75,66.69,66.71,9965.0,61.8134,61.8227,61.7671,61.7856,9965.0
2018-03-08 13:10:00,66.72,66.72,66.65,66.65,7677.0,61.7949,61.7949,61.7301,61.7301,7677.0
2018-03-08 13:15:00,66.66,66.68,66.61,66.61,6795.0,61.7393,61.7579,61.693,61.693,6795.0
2018-03-08 13:20:00,66.62,66.62,66.5,66.53,14906.0,61.7023,61.7023,61.5912,61.6189,14906.0
2018-03-08 13:25:00,66.53,66.59,66.5,66.58,9113.0,61.6189,61.6745,61.5912,61.6652,9113.0
2018-03-08 13:30:00,66.58,66.61,66.54,66.59,11351.0,61.6652,61.693,61.6282,61.6745,11351.0
2018-03-08 13:35:00,66.59,66.63,66.57,66.58,8531.0,61.6745,61.7116,61.656,61.6652,8531.0
2018-03-08 13:40:00,66.58,66.61,66.54,66.55,6517.0,61.6652,61.693,61.6282,61.6375,6517.0
2018-03-08 13:45:00,66.55,66.62,66.53,66.6,20865.0,61.6375,61.7023,61.6189,61.6838,20865.0
2018-03-08 13:50:00,66.61,66.68,66.6,66.67,9411.0,61.693,61.7579,61.6838,61.7486,9411.0
2018-03-08 13:55:00,66.67,66.73,66.65,66.69,16618.0,61.7486,61.8042,61.7301,61.7671,16618.0
2018-03-08 14:00:00,66.7,66.7,66.61,66.64,13133.0,61.7764,61.7764,61.693,61.7208,13133.0
2018-03-08 14:05:00,66.63,66.63,66.55,66.56,11253.0,61.7116,61.7116,61.6375,61.6467,11253.0
2018-03-08 14:10:00,66.56,66.62,66.56,66.62,6870.0,61.6467,61.7023,61.6467,61.7023,6870.0
2018-03-08 14:15:00,66.63,66.69,66.63,66.65,26507.0,61.7116,61.7671,61.7116,61.7301,26507.0
2018-03-08 14:20:00,66.65,66.69,66.65,66.67,8032.0,61.7301,61.7671,61.7301,61.7486,8032.0
2018-03-08 14:25:00,66.68,66.71,66.67,66.7,25814.0,61.7579,61.7856,61.7486,61.7764,25814.0
2018-03-08 14:30:00,66.7,66.74,66.64,66.73,21161.0,61.7764,61.8134,61.7208,61.8042,21161.0
2018-03-08 14:35:00,66.73,66.77,66.73,66.75,7516.0,61.8042,61.8412,61.8042,61.8227,7516.0
2018-03-08 14:40:00,66.75,66.75,66.7,66.72,13499.0,61.8227,61.8227,61.7764,61.7949,13499.0
2018-03-08 14:45:00,66.72,66.8,66.72,66.78,11400.0,61.7949,61.869,61.7949,61.8505,11400.0
2018-03-08 14:50:00,66.77,66.82,66.75,66.75,19108.0,61.8412,61.8875,61.8227,61.8227,19108.0
2018-03-08 14:55:00,66.75,66.82,66.74,66.82,22326.0,61.8227,61.8875,61.8134,61.8875,22326.0
2018-03-08 15:00:00,66.82,66.88,66.82,66.84,41905.0,61.8875,61.9431,61.8875,61.9061,41905.0
2018-03-08 15:05:00,66.84,66.89,66.83,66.84,25036.0,61.9061,61.9524,61.8968,61.9061,25036.0
2018-03-08 15:10:00,66.84,66.86,66.8,66.83,20953.0,61.9061,61.9246,61.869,61.8968,20953.0
2018-03-08 15:15:00,66.83,66.89,66.83,66.89,25024.0,61.8968,61.9524,61.8968,61.9524,25024.0
2018-03-08 15:20:00,66.89,66.93,66.88,66.89,28907.0,61.9524,61.9894,61.9431,61.9524,28907.0
2018-03-08 15:25:00,66.88,66.88,66.81,66.85,23355.0,61.9431,61.9431,61.8783,61.9153,23355.0
2018-03-08 15:30:00,66.84,66.85,66.75,66.8,34158.0,61.9061,61.9153,61.8227,61.869,34158.0
2018-03-08 15:35:00,66.8,66.81,66.7,66.7,27205.0,61.869,61.8783,61.7764,61.7764,27205.0
2018-03-08 15:40:00,66.69,66.7,66.56,66.59,44340.0,61.7671,61.7764,61.6467,61.6745,44340.0
2018-03-08 15:45:00,66.58,66.6,66.5,66.55,58678.0,61.6652,61.6838,61.5912,61.6375,58678.0
2018-03-08 15:50:00,66.56,66.67,66.56,66.62,58120.0,61.6467,61.7486,61.6467,61.7023,58120.0
2018-03-08 15:55:00,66.62,66.74,66.62,66.72,106833.0,61.7023,61.8134,61.7023,61.7949,106833.0
2018-03-09 09:30:00,66.94,67.27,66.94,67.06,113880.0,61.9987,62.3043,61.9987,62.1098,113880.0
2018-03-09 09:35:00,67.05,67.12,66.89,66.96,29606.0,62.1006,62.1654,61.9524,62.0172,29606.0
2018-03-09 09:40:00,66.96,67.01,66.85,66.96,19152.0,62.0172,62.0635,61.9153,62.0172,19152.0
2018-03-09 09:45:00,66.98,66.98,66.81,66.82,36474.0,62.0357,62.0357,61.8783,61.8875,36474.0
2018-03-09 09:50:00,66.83,66.94,66.83,66.83,13974.0,61.8968,61.9987,61.8968,61.8968,13974.0
2018-03-09 09:55:00,66.85,66.85,66.74,66.81,35650.0,61.9153,61.9153,61.8134,61.8783,35650.0
2018-03-09 10:00:00,66.81,66.84,66.72,66.81,34376.0,61.8783,61.9061,61.7949,61.8783,34376.0
2018-03-09 10:05:00,66.82,66.93,66.78,66.89,29128.0,61.8875,61.9894,61.8505,61.9524,29128.0
2018-03-09 10:10:00,66.9,66.94,66.86,66.93,15320.0,61.9616,61.9987,61.9246,61.9894,15320.0
2018-03-09 10:15:00,66.9,66.98,66.9,66.92,11468.0,61.9616,62.0357,61.9616,61.9801,11468.0
2018-03-09 10:20:00,66.92,66.94,66.86,66.87,7527.0,61.9801,61.9987,61.9246,61.9338,7527.0
2018-03-09 10:25:00,66.88,66.89,66.8,66.82,8064.0,61.9431,61.9524,61.869,61.8875,8064.0
2018-03-09 10:30:00,66.83,66.9,66.81,66.89,16459.0,61.8968,61.9616,61.8783,61.9524,16459.0
2018-03-09 10:35:00,66.88,66.96,66.87,66.93,14076.0,61.9431,62.0172,61.9338,61.9894,14076.0
2018-03-09 10:40:00,66.93,67.02,66.93,67.02,19925.0,61.9894,62.0728,61.9894,62.0728,19925.0
2018-03-09 10:45:00,67.01,67.05,66.99,67.02,9370.0,62.0635,62.1006,62.045,62.0728,9370.0
2018-03-09 10:50:00,67.03,67.07,67.01,67.02,11811.0,62.082,62.1191,62.0635,62.0728,11811.0
2018-03-09 10:55:00,67.02,67.03,66.96,66.96,7361.0,62.0728,62.082,62.0172,62.0172,7361.0
2018-03-09 11:00:00,66.96,67.01,66.93,66.98,5789.0,62.0172,62.0635,61.9894,62.0357,5789.0
2018-03-09 11:05:00,66.97,66.99,66.93,66.98,6983.0,62.0265,62.045,61.9894,62.0357,6983.0
2018-03-09 11:10:00,66.98,67.06,66.94,67.05,13253.0,62.0357,62.1098,61.9987,62.1006,13253.0
2018-03-09 11:15:00,67.06,67.12,67.05,67.1,21690.0,62.1098,62.1654,62.1006,62.1469,21690.0
2018-03-09 11:20:00,67.11,67.17,67.1,67.17,25124.0,62.1561,62.2117,62.1469,62.2117,25124.0
2018-03-09 11:25:00,67.17,67.21,67.1,67.12,27085.0,62.2117,62.2487,62.1469,62.1654,27085.0
2018-03-09 11:30:00,67.13,67.16,67.08,67.13,13727.0,62.1746,62.2024,62.1283,62.1746,13727.0
2018-03-09 11:35:00,67.12,67.14,67.09,67.12,20798.0,62.1654,62.1839,62.1376,62.1654,20798.0
2018-03-09 11:40:00,67.13,67.13,67.11,67.13,7300.0,62.1746,62.1746,62.1561,62.1746,7300.0
2018-03-09 11:45:00,67.12,67.15,67.11,67.13,5789.0,62.1654,62.1932,62.1561,62.1746,5789.0
2018-03-09 11:50:00,67.14,67.15,67.1,67.12,13388.0,62.1839,62.1932,62.1469,62.1654,13388.0
2018-03-09 11:55:00,67.13,67.18,67.12,67.18,6544.0,62.1746,62.221,62.1654,62.221,6544.0
2018-03-09 12:00:00,67.19,67.34,67.19,67.32,20455.0,62.2302,62.3691,62.2302,62.3506,20455.0
2018-03-09 12:05:00,67.32,67.32,67.25,67.31,22430.0,62.3506,62.3506,62.2858,62.3414,22430.0
2018-03-09 12:10:00,67.3,67.42,67.3,67.36,9828.0,62.3321,62.4432,62.3321,62.3877,9828.0
2018-03-09 12:15:00,67.37,67.43,67.36,67.39,21711.0,62.3969,62.4525,62.3877,62.4155,21711.0
2018-03-09 12:20:00,67.39,67.39,67.33,67.34,19361.0,62.4155,62.4155,62.3599,62.3691,19361.0
2018-03-09 12:25:00,67.34,67.36,67.31,67.33,15019.0,62.3691,62.3877,62.3414,62.3599,15019.0
2018-03-09 12:30:00,67.33,67.36,67.28,67.36,45087.0,62.3599,62.3877,62.3136,62.3877,45087.0
2018-03-09 12:35:00,67.36,67.41,67.36,67.37,12984.0,62.3877,62.434,62.3877,62.3969,12984.0
2018-03-09 12:40:00,67.36,67.37,67.31,67.32,14714.0,62.3877,62.3969,62.3414,62.3506,14714.0
2018-03-09 12:45:00,67.33,67.35,67.32,67.33,11975.0,62.3599,62.3784,62.3506,62.3599,11975.0
2018-03-09 12:50:00,67.32,67.34,67.29,67.34,19285.0,62.3506,62.3691,62.3228,62.3691,19285.0
2018-03-09 12:55:00,67.33,67.34,67.28,67.29,14997.0,62.3599,62.3691,62.3136,62.3228,14997.0
2018-03-09 13:00:00,67.3,67.38,67.28,67.38,17933.0,62.3321,62.4062,62.3136,62.4062,17933.0
2018-03-09 13:05:00,67.38,67.45,67.37,67.43,30034.0,62.4062,62.471,62.3969,62.4525,30034.0
2018-03-09 13:10:00,67.43,67.48,67.43,67.45,16860.0,62.4525,62.4988,62.4525,62.471,16860.0
2018-03-09 13:15:00,67.46,67.5,67.45,67.47,23044.0,62.4803,62.5173,62.471,62.4895,23044.0
2018-03-09 13:20:00,67.47,67.51,67.47,67.48,18521.0,62.4895,62.5266,62.4895,62.4988,18521.0
2018-03-09 13:25:00,67.47,67.49,67.42,67.42,11226.0,62.4895,62.5081,62.4432,62.4432,11226.0
2018-03-09 13:30:00,67.43,67.45,67.38,67.44,24849.0,62.4525,62.471,62.4062,62.4618,24849.0
2018-03-09 13:35:00,67.44,67.45,67.41,67.43,18920.0,62.4618,62.471,62.434,62.4525,18920.0
2018-03-09 13:40:00,67.42,67.43,67.38,67.41,21287.0,62.4432,62.4525,62.4062,62.434,21287.0
2018-03-09 13:45:00,67.41,67.48,67.41,67.48,19889.0,62.434,62.4988,62.434,62.4988,19889.0
2018-03-09 13:50:00,67.48,67.51,67.43,67.44,41085.0,62.4988,62.5266,62.4525,62.4618,41085.0
2018-03-09 13:55:00,67.43,67.44,67.36,67.36,44170.0,62.4525,62.4618,62.3877,62.3877,44170.0
2018-03-09 14:00:00,67.37,67.43,67.34,67.43,32802.0,62.3969,62.4525,62.3691,62.4525,32802.0
2018-03-09 14:05:00,67.42,67.43,67.4,67.4,6550.0,62.4432,62.4525,62.4247,62.4247,6550.0
2018-03-09 14:10:00,67.41,67.46,67.4,67.46,24555.0,62.434,62.4803,62.4247,62.4803,24555.0
2018-03-09 14:15:00,67.45,67.47,67.44,67.46,15486.0,62.471,62.4895,62.4618,62.4803,15486.0
2018-03-09 14:20:00,67.46,67.47,67.41,67.43,25948.0,62.4803,62.4895,62.434,62.4525,25948.0
2018-03-09 14:25:00,67.43,67.46,67.41,67.45,27489.0,62.4525,62.4803,62.434,62.471,27489.0
2018-03-09 14:30:00,67.45,67.46,67.43,67.43,9994.0,62.471,62.4803,62.4525,62.4525,9994.0
2018-03-09 14:35:00,67.44,67.45,67.39,67.43,18048.0,62.4618,62.471,62.4155,62.4525,18048.0
2018-03-09 14:40:00,67.42,67.44,67.41,67.42,10328.0,62.4432,62.4618,62.434,62.4432,10328.0
2018-03-09 14:45:00,67.41,67.43,67.38,67.42,23717.0,62.434,62.4525,62.4062,62.4432,23717.0
2018-03-09 14:50:00,67.42,67.43,67.39,67.41,14232.0,62.4432,62.4525,62.4155,62.434,14232.0
2018-03-09 14:55:00,67.41,67.44,67.39,67.44,13201.0,62.434,62.4618,62.4155,62.4618,13201.0
2018-03-09 15:00:00,67.45,67.45,67.4,67.42,12829.0,62.471,62.471,62.4247,62.4432,12829.0
2018-03-09 15:05:00,67.43,67.44,67.39,67.42,26989.0,62.4525,62.4618,62.4155,62.4432,26989.0
2018-03-09 15:10:00,67.42,67.48,67.41,67.48,12171.0,62.4432,62.4988,62.434,62.4988,12171.0
2018-03-09 15:15:00,67.48,67.49,67.39,67.41,26660.0,62.4988,62.5081,62.4155,62.434,26660.0
2018-03-09 15:20:00,67.4,67.44,67.4,67.44,34879.0,62.4247,62.4618,62.4247,62.4618,34879.0
2018-03-09 15:25:00,67.44,67.45,67.38,67.43,33028.0,62.4618,62.471,62.4062,62.4525,33028.0
2018-03-09 15:30:00,67.43,67.44,67.41,67.44,33520.0,62.4525,62.4618,62.434,62.4618,33520.0
2018-03-09 15:35:00,67.44,67.44,67.39,67.4,46618.0,62.4618,62.4618,62.4155,62.4247,46618.0
2018-03-09 15:40:00,67.4,67.44,67.38,67.38,39848.0,62.4247,62.4618,62.4062,62.4062,39848.0
2018-03-09 15:45:00,67.38,67.39,67.35,67.36,67740.0,62.4062,62.4155,62.3784,62.3877,67740.0
2018-03-09 15:50:00,67.36,67.39,67.3,67.31,122432.0,62.3877,62.4155,62.3321,62.3414,122432.0
2018-03-09 15:55:00,67.31,67.47,67.31,67.46,169868.0,62.3414,62.4895,62.3414,62.4803,169868.0
2018-03-12 09:30:00,67.53,67.6,67.49,67.56,47971.0,62.5451,62.61,62.5081,62.5729,47971.0
2018-03-12 09:35:00,67.56,67.63,67.53,67.54,16816.0,62.5729,62.6377,62.5451,62.5544,16816.0
2018-03-12 09:40:00,67.54,67.64,67.5,67.63,15532.0,62.5544,62.647,62.5173,62.6377,15532.0
2018-03-12 09:45:00,67.64,67.64,67.56,67.61,18773.0,62.647,62.647,62.5729,62.6192,18773.0
2018-03-12 09:50:00,67.62,67.68,67.59,67.64,79462.0,62.6285,62.684,62.6007,62.647,79462.0
2018-03-12 09:55:00,67.63,67.71,67.63,67.7,24338.0,62.6377,62.7118,62.6377,62.7026,24338.0
2018-03-12 10:00:00,67.7,67.72,67.65,67.68,27700.0,62.7026,62.7211,62.6563,62.684,27700.0
2018-03-12 10:05:00,67.7,67.75,67.65,67.65,10126.0,62.7026,62.7489,62.6563,62.6563,10126.0
2018-03-12 10:10:00,67.65,67.65,67.6,67.63,36594.0,62.6563,62.6563,62.61,62.6377,36594.0
2018-03-12 10:15:00,67.62,67.69,67.52,67.56,16695.0,62.6285,62.6933,62.5359,62.5729,16695.0
2018-03-12 10:20:00,67.56,67.59,67.5,67.51,12103.0,62.5729,62.6007,62.5173,62.5266,12103.0
2018-03-12 10:25:00,67.5,67.62,67.48,67.58,11166.0,62.5173,62.6285,62.4988,62.5914,11166.0
2018-03-12 10:30:00,67.57,67.58,67.48,67.51,13462.0,62.5822,62.5914,62.4988,62.5266,13462.0
2018-03-12 10:35:00,67.5,67.5,67.36,67.36,12768.0,62.5173,62.5173,62.3877,62.3877,12768.0
2018-03-12 10:40:00,67.35,67.42,67.34,67.42,10633.0,62.3784,62.4432,62.3691,62.4432,10633.0
2018-03-12 10:45:00,67.41,67.44,67.39,67.43,9997.0,62.434,62.4618,62.4155,62.4525,9997.0
2018-03-12 10:50:00,67.45,67.47,67.3,67.33,8848.0,62.471,62.4895,62.3321,62.3599,8848.0
2018-03-12 10:55:00,67.33,67.37,67.25,67.26,30304.0,62.3599,62.3969,62.2858,62.295,30304.0
2018-03-12 11:00:00,67.26,67.39,67.26,67.38,12932.0,62.295,62.4155,62.295,62.4062,12932.0
2018-03-12 11:05:00,67.37,67.37,67.28,67.29,18619.0,62.3969,62.3969,62.3136,62.3228,18619.0
2018-03-12 11:10:00,67.29,67.36,67.29,67.33,14797.0,62.3228,62.3877,62.3228,62.3599,14797.0
2018-03-12 11:15:00,67.33,67.39,67.31,67.35,16191.0,62.3599,62.4155,62.3414,62.3784,16191.0
2018-03-12 11:20:00,67.35,67.35,67.27,67.31,31113.0,62.3784,62.3784,62.3043,62.3414,31113.0
2018-03-12 11:25:00,67.31,67.32,67.28,67.29,14363.0,62.3414,62.3506,62.3136,62.3228,14363.0
2018-03-12 11:30:00,67.3,67.41,67.29,67.4,14300.0,62.3321,62.434,62.3228,62.4247,14300.0
2018-03-12 11:35:00,67.4,67.41,67.35,67.35,13183.0,62.4247,62.434,62.3784,62.3784,13183.0
2018-03-12 11:40:00,67.36,67.4,67.35,67.37,17431.0,62.3877,62.4247,62.3784,62.3969,17431.0
2018-03-12 11:45:00,67.38,67.39,67.36,67.38,9112.0,62.4062,62.4155,62.3877,62.4062,9112.0
2018-03-12 11:50:00,67.37,67.44,67.34,67.43,10314.0,62.3969,62.4618,62.3691,62.4525,10314.0
2018-03-12 11:55:00,67.42,67.43,67.37,67.39,6422.0,62.4432,62.4525,62.3969,62.4155,6422.0
2018-03-12 12:00:00,67.4,67.44,67.4,67.42,8881.0,62.4247,62.4618,62.4247,62.4432,8881.0
2018-03-12 12:05:00,67.43,67.47,67.43,67.46,15757.0,62.4525,62.4895,62.4525,62.4803,15757.0
2018-03-12 12:10:00,67.45,67.46,67.39,67.46,8011.0,62.471,62.4803,62.4155,62.4803,8011.0
2018-03-12 12:15:00,67.45,67.48,67.43,67.44,7625.0,62.471,62.4988,62.4525,62.4618,7625.0
2018-03-12 12:20:00,67.44,67.47,67.42,67.46,10825.0,62.4618,62.4895,62.4432,62.4803,10825.0
2018-03-12 12:25:00,67.46,67.47,67.36,67.37,10141.0,62.4803,62.4895,62.3877,62.3969,10141.0
2018-03-12 12:30:00,67.36,67.43,67.34,67.41,31484.0,62.3877,62.4525,62.3691,62.434,31484.0
2018-03-12 12:35:00,67.41,67.41,67.34,67.37,10850.0,62.434,62.434,62.3691,62.3969,10850.0
2018-03-12 12:40:00,67.38,67.41,67.37,67.39,9767.0,62.4062,62.434,62.3969,62.4155,9767.0
2018-03-12 12:45:00,67.39,67.42,67.38,67.39,9150.0,62.4155,62.4432,62.4062,62.4155,9150.0
2018-03-12 12:50:00,67.38,67.38,67.34,67.36,7928.0,62.4062,62.4062,62.3691,62.3877,7928.0
2018-03-12 12:55:00,67.35,67.39,67.35,67.38,11022.0,62.3784,62.4155,62.3784,62.4062,11022.0
2018-03-12 13:00:00,67.38,67.44,67.37,67.44,17442.0,62.4062,62.4618,62.3969,62.4618,17442.0
2018-03-12 13:05:00,67.45,67.45,67.37,67.38,12259.0,62.471,62.471,62.3969,62.4062,12259.0
2018-03-12 13:10:00,67.38,67.44,67.38,67.42,9056.0,62.4062,62.4618,62.4062,62.4432,9056.0
2018-03-12 13:15:00,67.42,67.43,67.38,67.42,11279.0,62.4432,62.4525,62.4062,62.4432,11279.0
2018-03-12 13:20:00,67.42,67.43,67.38,67.39,11431.0,62.4432,62.4525,62.4062,62.4155,11431.0
2018-03-12 13:25:00,67.39,67.4,67.37,67.39,8091.0,62.4155,62.4247,62.3969,62.4155,8091.0
2018-03-12 13:30:00,67.38,67.43,67.36,67.42,13150.0,62.4062,62.4525,62.3877,62.4432,13150.0
2018-03-12 13:35:00,67.42,67.44,67.4,67.41,15271.0,62.4432,62.4618,62.4247,62.434,15271.0
2018-03-12 13:40:00,67.42,67.42,67.39,67.41,11638.0,62.4432,62.4432,62.4155,62.434,11638.0
2018-03-12 13:45:00,67.41,67.46,67.4,67.45,15079.0,62.434,62.4803,62.4247,62.471,15079.0
2018-03-12 13:50:00,67.45,67.45,67.36,67.37,12279.0,62.471,62.471,62.3877,62.3969,12279.0
2018-03-12 13:55:00,67.36,67.38,67.34,67.35,17306.0,62.3877,62.4062,62.3691,62.3784,17306.0
2018-03-12 14:00:00,67.34,67.43,67.34,67.42,13530.0,62.3691,62.4525,62.3691,62.4432,13530.0
2018-03-12 14:05:00,67.42,67.43,67.35,67.36,5640.0,62.4432,62.4525,62.3784,62.3877,5640.0
2018-03-12 14:10:00,67.35,67.35,67.27,67.28,14308.0,62.3784,62.3784,62.3043,62.3136,14308.0
2018-03-12 14:15:00,67.28,67.28,67.23,67.26,11402.0,62.3136,62.3136,62.2673,62.295,11402.0
2018-03-12 14:20:00,67.27,67.28,67.23,67.27,11392.0,62.3043,62.3136,62.2673,62.3043,11392.0
2018-03-12 14:25:00,67.27,67.31,67.26,67.28,15490.0,62.3043,62.3414,62.295,62.3136,15490.0
2018-03-12 14:30:00,67.27,67.3,67.21,67.22,10815.0,62.3043,62.3321,62.2487,62.258,10815.0
2018-03-12 14:35:00,67.22,67.24,67.19,67.22,17316.0,62.258,62.2765,62.2302,62.258,17316.0
2018-03-12 14:40:00,67.22,67.22,67.17,67.2,7116.0,62.258,62.258,62.2117,62.2395,7116.0
2018-03-12 14:45:00,67.2,67.24,67.19,67.22,14258.0,62.2395,62.2765,62.2302,62.258,14258.0
2018-03-12 14:50:00,67.23,67.24,67.2,67.21,10774.0,62.2673,62.2765,62.2395,62.2487,10774.0
2018-03-12 14:55:00,67.21,67.24,67.12,67.17,22553.0,62.2487,62.2765,62.1654,62.2117,22553.0
2018-03-12 15:00:00,67.16,67.24,67.16,67.24,10361.0,62.2024,62.2765,62.2024,62.2765,10361.0
2018-03-12 15:05:00,67.23,67.31,67.23,67.3,45133.0,62.2673,62.3414,62.2673,62.3321,45133.0
2018-03-12 15:10:00,67.32,67.34,67.3,67.31,15703.0,62.3506,62.3691,62.3321,62.3414,15703.0
2018-03-12 15:15:00,67.32,67.36,67.32,67.36,17205.0,62.3506,62.3877,62.3506,62.3877,17205.0
2018-03-12 15:20:00,67.36,67.4,67.35,67.4,22767.0,62.3877,62.4247,62.3784,62.4247,22767.0
2018-03-12 15:25:00,67.39,67.39,67.34,67.35,15341.0,62.4155,62.4155,62.3691,62.3784,15341.0
2018-03-12 15:30:00,67.34,67.4,67.32,67.39,21498.0,62.3691,62.4247,62.3506,62.4155,21498.0
2018-03-12 15:35:00,67.39,67.4,67.31,67.36,30036.0,62.4155,62.4247,62.3414,62.3877,30036.0
2018-03-12 15:40:00,67.35,67.43,67.34,67.42,40452.0,62.3784,62.4525,62.3691,62.4432,40452.0
2018-03-12 15:45:00,67.42,67.52,67.42,67.48,59200.0,62.4432,62.5359,62.4432,62.4988,59200.0
2018-03-12 15:50:00,67.48,67.48,67.42,67.43,48031.0,62.4988,62.4988,62.4432,62.4525,48031.0
2018-03-12 15:55:00,67.43,67.46,67.34,67.35,171558.0,62.4525,62.4803,62.3691,62.3784,171558.0
2018-03-13 09:30:00,67.68,67.75,67.66,67.68,35944.0,62.684,62.7489,62.6655,62.684,35944.0
2018-03-13 09:35:00,67.7,67.88,67.65,67.86,13228.0,62.7026,62.8693,62.6563,62.8508,13228.0
2018-03-13 09:40:00,67.85,68.05,67.85,68.05,36068.0,62.8415,63.0267,62.8415,63.0267,36068.0
2018-03-13 09:45:00,68.02,68.14,68.02,68.09,29576.0,62.9989,63.1101,62.9989,63.0638,29576.0
2018-03-13 09:50:00,68.1,68.22,68.1,68.19,34881.0,63.073,63.1842,63.073,63.1564,34881.0
2018-03-13 09:55:00,68.19,68.19,68.13,68.13,19014.0,63.1564,63.1564,63.1008,63.1008,19014.0
2018-03-13 10:00:00,68.15,68.19,68.03,68.03,113917.0,63.1194,63.1564,63.0082,63.0082,113917.0
2018-03-13 10:05:00,68.03,68.15,68.01,68.15,29590.0,63.0082,63.1194,62.9897,63.1194,29590.0
2018-03-13 10:10:00,68.15,68.27,68.15,68.19,30989.0,63.1194,63.2305,63.1194,63.1564,30989.0
2018-03-13 10:15:00,68.19,68.26,68.16,68.26,10309.0,63.1564,63.2212,63.1286,63.2212,10309.0
2018-03-13 10:20:00,68.26,68.3,68.19,68.2,17810.0,63.2212,63.2583,63.1564,63.1657,17810.0
2018-03-13 10:25:00,68.21,68.22,68.12,68.12,13970.0,63.1749,63.1842,63.0916,63.0916,13970.0
2018-03-13 10:30:00,68.12,68.12,68.05,68.07,15765.0,63.0916,63.0916,63.0267,63.0453,15765.0
2018-03-13 10:35:00,68.08,68.11,68.04,68.09,13489.0,63.0545,63.0823,63.0175,63.0638,13489.0
2018-03-13 10:40:00,68.1,68.16,68.07,68.16,25203.0,63.073,63.1286,63.0453,63.1286,25203.0
2018-03-13 10:45:00,68.15,68.22,68.14,68.19,15673.0,63.1194,63.1842,63.1101,63.1564,15673.0
2018-03-13 10:50:00,68.18,68.19,68.13,68.14,12705.0,63.1471,63.1564,63.1008,63.1101,12705.0
2018-03-13 10:55:00,68.14,68.19,68.12,68.16,28448.0,63.1101,63.1564,63.0916,63.1286,28448.0
2018-03-13 11:00:00,68.18,68.2,68.15,68.2,25023.0,63.1471,63.1657,63.1194,63.1657,25023.0
2018-03-13 11:05:00,68.19,68.28,68.16,68.16,35593.0,63.1564,63.2398,63.1286,63.1286,35593.0
2018-03-13 11:10:00,68.16,68.21,68.12,68.15,18684.0,63.1286,63.1749,63.0916,63.1194,18684.0
2018-03-13 11:15:00,68.15,68.15,68.09,68.15,18621.0,63.1194,63.1194,63.0638,63.1194,18621.0
2018-03-13 11:20:00,68.17,68.26,68.15,68.24,64700.0,63.1379,63.2212,63.1194,63.2027,64700.0
2018-03-13 11:25:00,68.24,68.27,68.17,68.2,30546.0,63.2027,63.2305,63.1379,63.1657,30546.0
2018-03-13 11:30:00,68.21,68.24,68.09,68.09,14738.0,63.1749,63.2027,63.0638,63.0638,14738.0
2018-03-13 11:35:00,68.1,68.11,68.04,68.08,20687.0,63.073,63.0823,63.0175,63.0545,20687.0
2018-03-13 11:40:00,68.07,68.16,68.04,68.05,20532.0,63.0453,63.1286,63.0175,63.0267,20532.0
2018-03-13 11:45:00,68.06,68.13,68.05,68.09,17101.0,63.036,63.1008,63.0267,63.0638,17101.0
2018-03-13 11:50:00,68.1,68.13,68.04,68.12,16816.0,63.073,63.1008,63.0175,63.0916,16816.0
2018-03-13 11:55:00,68.12,68.15,68.07,68.12,20284.0,63.0916,63.1194,63.0453,63.0916,20284.0
2018-03-13 12:00:00,68.12,68.12,67.96,67.96,26778.0,63.0916,63.0916,62.9434,62.9434,26778.0
2018-03-13 12:05:00,67.94,68.0,67.87,67.93,26691.0,62.9249,62.9804,62.86,62.9156,26691.0
2018-03-13 12:10:00,67.92,67.94,67.88,67.92,8475.0,62.9063,62.9249,62.8693,62.9063,8475.0
2018-03-13 12:15:00,67.92,67.98,67.9,67.98,12229.0,62.9063,62.9619,62.8878,62.9619,12229.0
2018-03-13 12:20:00,67.97,67.99,67.89,67.9,19461.0,62.9526,62.9712,62.8785,62.8878,19461.0
2018-03-13 12:25:00,67.9,67.93,67.87,67.93,10487.0,62.8878,62.9156,62.86,62.9156,10487.0
2018-03-13 12:30:00,67.92,68.05,67.92,68.04,10963.0,62.9063,63.0267,62.9063,63.0175,10963.0
2018-03-13 12:35:00,68.02,68.06,68.0,68.04,11182.0,62.9989,63.036,62.9804,63.0175,11182.0
2018-03-13 12:40:00,68.04,68.04,67.97,67.99,15407.0,63.0175,63.0175,62.9526,62.9712,15407.0
2018-03-13 12:45:00,67.98,68.08,67.95,68.08,8798.0,62.9619,63.0545,62.9341,63.0545,8798.0
2018-03-13 12:50:00,68.09,68.13,68.07,68.07,12543.0,63.0638,63.1008,63.0453,63.0453,12543.0
2018-03-13 12:55:00,68.08,68.12,68.08,68.09,9750.0,63.0545,63.0916,63.0545,63.0638,9750.0
2018-03-13 13:00:00,68.09,68.15,68.08,68.13,7665.0,63.0638,63.1194,63.0545,63.1008,7665.0
2018-03-13 13:05:00,68.14,68.17,68.11,68.14,10840.0,63.1101,63.1379,63.0823,63.1101,10840.0
2018-03-13 13:10:00,68.14,68.18,68.14,68.15,4840.0,63.1101,63.1471,63.1101,63.1194,4840.0
2018-03-13 13:15:00,68.15,68.15,68.1,68.12,10467.0,63.1194,63.1194,63.073,63.0916,10467.0
2018-03-13 13:20:00,68.13,68.13,68.05,68.06,9795.0,63.1008,63.1008,63.0267,63.036,9795.0
2018-03-13 13:25:00,68.06,68.12,68.06,68.11,6442.0,63.036,63.0916,63.036,63.0823,6442.0
2018-03-13 13:30:00,68.1,68.13,68.08,68.11,5003.0,63.073,63.1008,63.0545,63.0823,5003.0
2018-03-13 13:35:00,68.11,68.14,68.1,68.13,8364.0,63.0823,63.1101,63.073,63.1008,8364.0
2018-03-13 13:40:00,68.13,68.15,68.04,68.04,7413.0,63.1008,63.1194,63.0175,63.0175,7413.0
2018-03-13 13:45:00,68.04,68.06,67.99,68.02,14626.0,63.0175,63.036,62.9712,62.9989,14626.0
2018-03-13 13:50:00,68.02,68.06,68.0,68.03,15250.0,62.9989,63.036,62.9804,63.0082,15250.0
2018-03-13 13:55:00,68.03,68.04,67.89,67.9,8924.0,63.0082,63.0175,62.8785,62.8878,8924.0
2018-03-13 14:00:00,67.9,67.98,67.9,67.96,8387.0,62.8878,62.9619,62.8878,62.9434,8387.0
2018-03-13 14:05:00,67.95,67.95,67.87,67.88,6628.0,62.9341,62.9341,62.86,62.8693,6628.0
2018-03-13 14:10:00,67.88,67.88,67.83,67.84,19440.0,62.8693,62.8693,62.823,62.8322,19440.0
2018-03-13 14:15:00,67.84,67.89,67.83,67.89,21188.0,62.8322,62.8785,62.823,62.8785,21188.0
2018-03-13 14:20:00,67.91,67.91,67.8,67.82,18331.0,62.8971,62.8971,62.7952,62.8137,18331.0
2018-03-13 14:25:00,67.82,67.87,67.76,67.77,62605.0,62.8137,62.86,62.7581,62.7674,62605.0
2018-03-13 14:30:00,67.78,67.85,67.73,67.84,66325.0,62.7767,62.8415,62.7304,62.8322,66325.0
2018-03-13 14:35:00,67.83,67.83,67.74,67.76,14690.0,62.823,62.823,62.7396,62.7581,14690.0
2018-03-13 14:40:00,67.77,67.77,67.69,67.7,15328.0,62.7674,62.7674,62.6933,62.7026,15328.0
2018-03-13 14:45:00,67.7,67.73,67.66,67.66,10069.0,62.7026,62.7304,62.6655,62.6655,10069.0
2018-03-13 14:50:00,67.66,67.68,67.62,67.66,18376.0,62.6655,62.684,62.6285,62.6655,18376.0
2018-03-13 14:55:00,67.65,67.68,67.61,67.67,14170.0,62.6563,62.684,62.6192,62.6748,14170.0
2018-03-13 15:00:00,67.67,67.73,67.53,67.54,27973.0,62.6748,62.7304,62.5451,62.5544,27973.0
2018-03-13 15:05:00,67.54,67.6,67.52,67.57,33260.0,62.5544,62.61,62.5359,62.5822,33260.0
2018-03-13 15:10:00,67.58,67.62,67.54,67.61,19352.0,62.5914,62.6285,62.5544,62.6192,19352.0
2018-03-13 15:15:00,67.61,67.65,67.57,67.6,23251.0,62.6192,62.6563,62.5822,62.61,23251.0
2018-03-13 15:20:00,67.6,67.61,67.52,67.55,20363.0,62.61,62.6192,62.5359,62.5636,20363.0
2018-03-13 15:25:00,67.56,67.57,67.48,67.49,17856.0,62.5729,62.5822,62.4988,62.5081,17856.0
2018-03-13 15:30:00,67.49,67.56,67.49,67.54,25776.0,62.5081,62.5729,62.5081,62.5544,25776.0
2018-03-13 15:35:00,67.53,67.58,67.46,67.47,39578.0,62.5451,62.5914,62.4803,62.4895,39578.0
2018-03-13 15:40:00,67.47,67.53,67.44,67.53,35047.0,62.4895,62.5451,62.4618,62.5451,35047.0
2018-03-13 15:45:00,67.52,67.54,67.49,67.51,50138.0,62.5359,62.5544,62.5081,62.5266,50138.0
2018-03-13 15:50:00,67.5,67.61,67.5,67.59,58517.0,62.5173,62.6192,62.5173,62.6007,58517.0
2018-03-13 15:55:00,67.6,67.62,67.56,67.57,113292.0,62.61,62.6285,62.5729,62.5822,113292.0
2018-03-14 09:30:00,67.66,67.73,67.51,67.62,54227.0,62.6655,62.7304,62.5266,62.6285,54227.0
2018-03-14 09:35:00,67.62,67.65,67.46,67.48,31753.0,62.6285,62.6563,62.4803,62.4988,31753.0
2018-03-14 09:40:00,67.48,67.53,67.42,67.5,16937.0,62.4988,62.5451,62.4432,62.5173,16937.0
2018-03-14 09:45:00,67.49,67.5,67.38,67.38,12228.0,62.5081,62.5173,62.4062,62.4062,12228.0
2018-03-14 09:50:00,67.37,67.45,67.36,67.38,17235.0,62.3969,62.471,62.3877,62.4062,17235.0
2018-03-14 09:55:00,67.41,67.41,67.3,67.32,16551.0,62.434,62.434,62.3321,62.3506,16551.0
2018-03-14 10:00:00,67.33,67.34,67.24,67.28,21331.0,62.3599,62.3691,62.2765,62.3136,21331.0
2018-03-14 10:05:00,67.27,67.31,67.23,67.23,13164.0,62.3043,62.3414,62.2673,62.2673,13164.0
2018-03-14 10:10:00,67.23,67.24,67.1,67.16,34579.0,62.2673,62.2765,62.1469,62.2024,34579.0
2018-03-14 10:15:00,67.17,67.25,67.14,67.18,19767.0,62.2117,62.2858,62.1839,62.221,19767.0
2018-03-14 10:20:00,67.17,67.21,67.1,67.1,22773.0,62.2117,62.2487,62.1469,62.1469,22773.0
2018-03-14 10:25:00,67.09,67.16,67.05,67.15,28878.0,62.1376,62.2024,62.1006,62.1932,28878.0
2018-03-14 10:30:00,67.14,67.23,67.11,67.12,47484.0,62.1839,62.2673,62.1561,62.1654,47484.0
2018-03-14 10:35:00,67.11,67.13,66.99,67.08,29685.0,62.1561,62.1746,62.045,62.1283,29685.0
2018-03-14 10:40:00,67.09,67.12,67.03,67.06,18625.0,62.1376,62.1654,62.082,62.1098,18625.0
2018-03-14 10:45:00,67.07,67.12,67.06,67.1,16107.0,62.1191,62.1654,62.1098,62.1469,16107.0
2018-03-14 10:50:00,67.1,67.11,67.03,67.07,33316.0,62.1469,62.1561,62.082,62.1191,33316.0
2018-03-14 10:55:00,67.1,67.14,67.08,67.09,12528.0,62.1469,62.1839,62.1283,62.1376,12528.0
2018-03-14 11:00:00,67.1,67.14,67.05,67.07,10487.0,62.1469,62.1839,62.1006,62.1191,10487.0
2018-03-14 11:05:00,67.08,67.09,67.03,67.06,8392.0,62.1283,62.1376,62.082,62.1098,8392.0
2018-03-14 11:10:00,67.08,67.15,67.06,67.13,11624.0,62.1283,62.1932,62.1098,62.1746,11624.0
2018-03-14 11:15:00,67.12,67.15,67.09,67.13,17266.0,62.1654,62.1932,62.1376,62.1746,17266.0
2018-03-14 11:20:00,67.12,67.22,67.1,67.19,50349.0,62.1654,62.258,62.1469,62.2302,50349.0
2018-03-14 11:25:00,67.2,67.27,67.17,67.17,29149.0,62.2395,62.3043,62.2117,62.2117,29149.0
2018-03-14 11:30:00,67.17,67.26,67.14,67.14,14550.0,62.2117,62.295,62.1839,62.1839,14550.0
2018-03-14 11:35:00,67.13,67.15,66.92,66.95,28390.0,62.1746,62.1932,61.9801,62.0079,28390.0
2018-03-14 11:40:00,66.95,67.11,66.95,67.11,19676.0,62.0079,62.1561,62.0079,62.1561,19676.0
2018-03-14 11:45:00,67.1,67.16,67.05,67.07,14757.0,62.1469,62.2024,62.1006,62.1191,14757.0
2018-03-14 11:50:00,67.09,67.23,67.08,67.16,18665.0,62.1376,62.2673,62.1283,62.2024,18665.0
2018-03-14 11:55:00,67.16,67.21,67.1,67.13,17795.0,62.2024,62.2487,62.1469,62.1746,17795.0
2018-03-14 12:00:00,67.14,67.17,67.09,67.13,32004.0,62.1839,62.2117,62.1376,62.1746,32004.0
2018-03-14 12:05:00,67.12,67.12,67.02,67.02,13178.0,62.1654,62.1654,62.0728,62.0728,13178.0
2018-03-14 12:10:00,67.01,67.06,67.0,67.02,7699.0,62.0635,62.1098,62.0542,62.0728,7699.0
2018-03-14 12:15:00,67.05,67.17,67.05,67.16,20841.0,62.1006,62.2117,62.1006,62.2024,20841.0
2018-03-14 12:20:00,67.15,67.16,67.1,67.13,19542.0,62.1932,62.2024,62.1469,62.1746,19542.0
2018-03-14 12:25:00,67.12,67.15,67.09,67.12,12261.0,62.1654,62.1932,62.1376,62.1654,12261.0
2018-03-14 12:30:00,67.13,67.16,67.11,67.14,5639.0,62.1746,62.2024,62.1561,62.1839,5639.0
2018-03-14 12:35:00,67.15,67.17,67.1,67.1,15944.0,62.1932,62.2117,62.1469,62.1469,15944.0
2018-03-14 12:40:00,67.12,67.12,67.04,67.04,10556.0,62.1654,62.1654,62.0913,62.0913,10556.0
2018-03-14 12:45:00,67.04,67.09,66.98,67.02,14287.0,62.0913,62.1376,62.0357,62.0728,14287.0
2018-03-14 12:50:00,67.01,67.01,66.95,67.01,8440.0,62.0635,62.0635,62.0079,62.0635,8440.0
2018-03-14 12:55:00,67.01,67.01,66.95,66.99,8000.0,62.0635,62.0635,62.0079,62.045,8000.0
2018-03-14 13:00:00,66.99,66.99,66.89,66.95,10452.0,62.045,62.045,61.9524,62.0079,10452.0
2018-03-14 13:05:00,66.94,66.98,66.93,66.95,9956.0,61.9987,62.0357,61.9894,62.0079,9956.0
2018-03-14 13:10:00,66.95,66.96,66.9,66.92,8027.0,62.0079,62.0172,61.9616,61.9801,8027.0
2018-03-14 13:15:00,66.91,66.95,66.89,66.95,9485.0,61.9709,62.0079,61.9524,62.0079,9485.0
2018-03-14 13:20:00,66.93,67.0,66.93,66.99,9139.0,61.9894,62.0542,61.9894,62.045,9139.0
2018-03-14 13:25:00,66.99,67.01,66.95,66.97,13351.0,62.045,62.0635,62.0079,62.0265,13351.0
2018-03-14 13:30:00,66.97,67.12,66.97,67.09,10155.0,62.0265,62.1654,62.0265,62.1376,10155.0
2018-03-14 13:35:00,67.1,67.13,67.09,67.11,7900.0,62.1469,62.1746,62.1376,62.1561,7900.0
2018-03-14 13:40:00,67.12,67.13,67.1,67.11,6742.0,62.1654,62.1746,62.1469,62.1561,6742.0
2018-03-14 13:45:00,67.12,67.17,67.11,67.11,11102.0,62.1654,62.2117,62.1561,62.1561,11102.0
2018-03-14 13:50:00,67.13,67.19,67.13,67.17,58302.0,62.1746,62.2302,62.1746,62.2117,58302.0
2018-03-14 13:55:00,67.18,67.19,67.14,67.16,27522.0,62.221,62.2302,62.1839,62.2024,27522.0
2018-03-14 14:00:00,67.16,67.17,67.07,67.11,8564.0,62.2024,62.2117,62.1191,62.1561,8564.0
2018-03-14 14:05:00,67.11,67.17,67.1,67.14,14343.0,62.1561,62.2117,62.1469,62.1839,14343.0
2018-03-14 14:10:00,67.15,67.16,67.1,67.11,6835.0,62.1932,62.2024,62.1469,62.1561,6835.0
2018-03-14 14:15:00,67.11,67.14,67.07,67.08,10532.0,62.1561,62.1839,62.1191,62.1283,10532.0
2018-03-14 14:20:00,67.08,67.1,67.05,67.1,8557.0,62.1283,62.1469,62.1006,62.1469,8557.0
2018-03-14 14:25:00,67.09,67.09,67.02,67.05,7253.0,62.1376,62.1376,62.0728,62.1006,7253.0
2018-03-14 14:30:00,67.04,67.1,67.04,67.06,10709.0,62.0913,62.1469,62.0913,62.1098,10709.0
2018-03-14 14:35:00,67.07,67.09,66.92,66.94,17419.0,62.1191,62.1376,61.9801,61.9987,17419.0
2018-03-14 14:40:00,66.94,66.95,66.83,66.84,19266.0,61.9987,62.0079,61.8968,61.9061,19266.0
2018-03-14 14:45:00,66.84,66.92,66.81,66.92,16278.0,61.9061,61.9801,61.8783,61.9801,16278.0
2018-03-14 14:50:00,66.94,66.97,66.91,66.92,13472.0,61.9987,62.0265,61.9709,61.9801,13472.0
2018-03-14 14:55:00,66.92,66.99,66.92,66.95,12186.0,61.9801,62.045,61.9801,62.0079,12186.0
2018-03-14 15:00:00,66.94,66.95,66.86,66.86,10095.0,61.9987,62.0079,61.9246,61.9246,10095.0
2018-03-14 15:05:00,66.86,66.89,66.82,66.83,11065.0,61.9246,61.9524,61.8875,61.8968,11065.0
2018-03-14 15:10:00,66.84,66.88,66.78,66.88,17523.0,61.9061,61.9431,61.8505,61.9431,17523.0
2018-03-14 15:15:00,66.87,66.96,66.84,66.88,21903.0,61.9338,62.0172,61.9061,61.9431,21903.0
2018-03-14 15:20:00,66.88,66.98,66.84,66.96,15936.0,61.9431,62.0357,61.9061,62.0172,15936.0
2018-03-14 15:25:00,66.96,66.98,66.9,66.91,18298.0,62.0172,62.0357,61.9616,61.9709,18298.0
2018-03-14 15:30:00,66.92,67.0,66.91,66.92,22151.0,61.9801,62.0542,61.9709,61.9801,22151.0
2018-03-14 15:35:00,66.93,67.01,66.93,66.98,25621.0,61.9894,62.0635,61.9894,62.0357,25621.0
2018-03-14 15:40:00,66.98,66.98,66.91,66.95,31803.0,62.0357,62.0357,61.9709,62.0079,31803.0
2018-03-14 15:45:00,66.97,67.06,66.95,67.06,52626.0,62.0265,62.1098,62.0079,62.1098,52626.0
2018-03-14 15:50:00,67.06,67.06,66.97,66.99,44521.0,62.1098,62.1098,62.0265,62.045,44521.0
2018-03-14 15:55:00,66.99,67.01,66.95,66.96,186948.0,62.045,62.0635,62.0079,62.0172,186948.0
2018-03-15 09:30:00,67.22,67.31,66.97,66.97,44608.0,62.258,62.3414,62.0265,62.0265,44608.0
2018-03-15 09:35:00,66.96,67.13,66.91,67.1,13558.0,62.0172,62.1746,61.9709,62.1469,13558.0
2018-03-15 09:40:00,67.09,67.16,67.04,67.11,18507.0,62.1376,62.2024,62.0913,62.1561,18507.0
2018-03-15 09:45:00,67.11,67.14,66.98,66.98,15442.0,62.1561,62.1839,62.0357,62.0357,15442.0
2018-03-15 09:50:00,66.97,67.06,66.96,67.04,40356.0,62.0265,62.1098,62.0172,62.0913,40356.0
2018-03-15 09:55:00,67.04,67.08,66.98,67.01,69619.0,62.0913,62.1283,62.0357,62.0635,69619.0
2018-03-15 10:00:00,67.01,67.29,67.01,67.28,173274.0,62.0635,62.3228,62.0635,62.3136,173274.0
2018-03-15 10:05:00,67.29,67.31,67.22,67.22,154160.0,62.3228,62.3414,62.258,62.258,154160.0
2018-03-15 10:10:00,67.21,67.28,67.2,67.28,17495.0,62.2487,62.3136,62.2395,62.3136,17495.0
2018-03-15 10:15:00,67.29,67.34,67.27,67.28,21946.0,62.3228,62.3691,62.3043,62.3136,21946.0
2018-03-15 10:20:00,67.27,67.27,67.17,67.19,14825.0,62.3043,62.3043,62.2117,62.2302,14825.0
2018-03-15 10:25:00,67.19,67.21,67.18,67.2,5722.0,62.2302,62.2487,62.221,62.2395,5722.0
2018-03-15 10:30:00,67.21,67.24,67.19,67.22,12740.0,62.2487,62.2765,62.2302,62.258,12740.0
2018-03-15 10:35:00,67.22,67.24,67.2,67.2,19811.0,62.258,62.2765,62.2395,62.2395,19811.0
2018-03-15 10:40:00,67.2,67.23,67.14,67.21,36474.0,62.2395,62.2673,62.1839,62.2487,36474.0
2018-03-15 10:45:00,67.21,67.25,67.14,67.23,40720.0,62.2487,62.2858,62.1839,62.2673,40720.0
2018-03-15 10:50:00,67.24,67.24,67.19,67.21,20585.0,62.2765,62.2765,62.2302,62.2487,20585.0
2018-03-15 10:55:00,67.2,67.21,67.17,67.17,10963.0,62.2395,62.2487,62.2117,62.2117,10963.0
2018-03-15 11:00:00,67.18,67.19,67.14,67.16,19559.0,62.221,62.2302,62.1839,62.2024,19559.0
2018-03-15 11:05:00,67.15,67.19,67.1,67.1,13727.0,62.1932,62.2302,62.1469,62.1469,13727.0
2018-03-15 11:10:00,67.1,67.13,67.06,67.11,18664.0,62.1469,62.1746,62.1098,62.1561,18664.0
2018-03-15 11:15:00,67.1,67.14,67.09,67.12,7905.0,62.1469,62.1839,62.1376,62.1654,7905.0
2018-03-15 11:20:00,67.12,67.15,67.1,67.13,24306.0,62.1654,62.1932,62.1469,62.1746,24306.0
2018-03-15 11:25:00,67.13,67.22,67.13,67.21,20403.0,62.1746,62.258,62.1746,62.2487,20403.0
2018-03-15 11:30:00,67.21,67.26,67.21,67.21,23721.0,62.2487,62.295,62.2487,62.2487,23721.0
2018-03-15 11:35:00,67.21,67.24,67.18,67.19,19062.0,62.2487,62.2765,62.221,62.2302,19062.0
2018-03-15 11:40:00,67.18,67.18,67.14,67.15,11266.0,62.221,62.221,62.1839,62.1932,11266.0
2018-03-15 11:45:00,67.15,67.21,67.13,67.17,14800.0,62.1932,62.2487,62.1746,62.2117,14800.0
2018-03-15 11:50:00,67.16,67.16,67.04,67.04,13205.0,62.2024,62.2024,62.0913,62.0913,13205.0
2018-03-15 11:55:00,67.05,67.06,67.0,67.01,18856.0,62.1006,62.1098,62.0542,62.0635,18856.0
2018-03-15 12:00:00,67.01,67.08,67.0,67.06,20138.0,62.0635,62.1283,62.0542,62.1098,20138.0
2018-03-15 12:05:00,67.06,67.13,67.06,67.08,21165.0,62.1098,62.1746,62.1098,62.1283,21165.0
2018-03-15 12:10:00,67.1,67.12,67.06,67.06,10068.0,62.1469,62.1654,62.1098,62.1098,10068.0
2018-03-15 12:15:00,67.06,67.08,66.99,67.02,16736.0,62.1098,62.1283,62.045,62.0728,16736.0
2018-03-15 12:20:00,67.03,67.09,67.02,67.03,10407.0,62.082,62.1376,62.0728,62.082,10407.0
2018-03-15 12:25:00,67.03,67.07,67.0,67.02,10227.0,62.082,62.1191,62.0542,62.0728,10227.0
2018-03-15 12:30:00,67.02,67.06,66.99,67.0,16610.0,62.0728,62.1098,62.045,62.0542,16610.0
2018-03-15 12:35:00,67.02,67.03,66.98,66.98,6810.0,62.0728,62.082,62.0357,62.0357,6810.0
2018-03-15 12:40:00,66.97,67.05,66.97,67.05,7186.0,62.0265,62.1006,62.0265,62.1006,7186.0
2018-03-15 12:45:00,67.05,67.05,66.97,66.97,15156.0,62.1006,62.1006,62.0265,62.0265,15156.0
2018-03-15 12:50:00,66.97,67.02,66.91,67.02,11393.0,62.0265,62.0728,61.9709,62.0728,11393.0
2018-03-15 12:55:00,67.02,67.03,67.0,67.01,6033.0,62.0728,62.082,62.0542,62.0635,6033.0
2018-03-15 13:00:00,67.0,67.03,66.99,67.03,4479.0,62.0542,62.082,62.045,62.082,4479.0
2018-03-15 13:05:00,67.02,67.03,66.99,67.0,6860.0,62.0728,62.082,62.045,62.0542,6860.0
2018-03-15 13:10:00,66.99,67.04,66.99,67.02,5942.0,62.045,62.0913,62.045,62.0728,5942.0
2018-03-15 13:15:00,67.02,67.03,66.96,66.97,12757.0,62.0728,62.082,62.0172,62.0265,12757.0
2018-03-15 13:20:00,66.95,67.02,66.95,67.02,10570.0,62.0079,62.0728,62.0079,62.0728,10570.0
2018-03-15 13:25:00,67.01,67.04,67.0,67.01,19549.0,62.0635,62.0913,62.0542,62.0635,19549.0
2018-03-15 13:30:00,67.01,67.03,66.98,67.01,26625.0,62.0635,62.082,62.0357,62.0635,26625.0
2018-03-15 13:35:00,67.01,67.02,67.01,67.01,4605.0,62.0635,62.0728,62.0635,62.0635,4605.0
2018-03-15 13:40:00,67.02,67.02,66.98,66.98,10811.0,62.0728,62.0728,62.0357,62.0357,10811.0
2018-03-15 13:45:00,66.98,66.98,66.92,66.96,19722.0,62.0357,62.0357,61.9801,62.0172,19722.0
2018-03-15 13:50:00,66.97,66.98,66.93,66.95,17840.0,62.0265,62.0357,61.9894,62.0079,17840.0
2018-03-15 13:55:00,66.95,66.96,66.88,66.88,16085.0,62.0079,62.0172,61.9431,61.9431,16085.0
2018-03-15 14:00:00,66.88,66.88,66.82,66.84,16464.0,61.9431,61.9431,61.8875,61.9061,16464.0
2018-03-15 14:05:00,66.85,66.86,66.81,66.85,20347.0,61.9153,61.9246,61.8783,61.9153,20347.0
2018-03-15 14:10:00,66.84,66.85,66.76,66.79,23089.0,61.9061,61.9153,61.832,61.8597,23089.0
2018-03-15 14:15:00,66.78,66.84,66.78,66.78,32301.0,61.8505,61.9061,61.8505,61.8505,32301.0
2018-03-15 14:20:00,66.78,66.81,66.75,66.8,34306.0,61.8505,61.8783,61.8227,61.869,34306.0
2018-03-15 14:25:00,66.8,66.8,66.76,66.77,23630.0,61.869,61.869,61.832,61.8412,23630.0
2018-03-15 14:30:00,66.77,66.8,66.77,66.78,18241.0,61.8412,61.869,61.8412,61.8505,18241.0
2018-03-15 14:35:00,66.78,66.8,66.74,66.75,36016.0,61.8505,61.869,61.8134,61.8227,36016.0
2018-03-15 14:40:00,66.75,66.76,66.7,66.7,19229.0,61.8227,61.832,61.7764,61.7764,19229.0
2018-03-15 14:45:00,66.71,66.75,66.7,66.74,10215.0,61.7856,61.8227,61.7764,61.8134,10215.0
2018-03-15 14:50:00,66.75,66.75,66.74,66.75,9537.0,61.8227,61.8227,61.8134,61.8227,9537.0
2018-03-15 14:55:00,66.76,66.78,66.74,66.75,22338.0,61.832,61.8505,61.8134,61.8227,22338.0
2018-03-15 15:00:00,66.75,66.75,66.72,66.72,13881.0,61.8227,61.8227,61.7949,61.7949,13881.0
2018-03-15 15:05:00,66.72,66.76,66.72,66.73,18405.0,61.7949,61.832,61.7949,61.8042,18405.0
2018-03-15 15:10:00,66.72,66.73,66.69,66.71,18336.0,61.7949,61.8042,61.7671,61.7856,18336.0
2018-03-15 15:15:00,66.7,66.73,66.68,66.72,17358.0,61.7764,61.8042,61.7579,61.7949,17358.0
2018-03-15 15:20:00,66.72,66.74,66.69,66.73,91889.0,61.7949,61.8134,61.7671,61.8042,91889.0
2018-03-15 15:25:00,66.73,66.78,66.72,66.78,23228.0,61.8042,61.8505,61.7949,61.8505,23228.0
2018-03-15 15:30:00,66.78,66.84,66.78,66.8,31589.0,61.8505,61.9061,61.8505,61.869,31589.0
2018-03-15 15:35:00,66.79,66.84,66.79,66.79,16186.0,61.8597,61.9061,61.8597,61.8597,16186.0
2018-03-15 15:40:00,66.79,66.83,66.76,66.76,19850.0,61.8597,61.8968,61.832,61.832,19850.0
2018-03-15 15:45:00,66.76,66.78,66.73,66.78,48674.0,61.832,61.8505,61.8042,61.8505,48674.0
2018-03-15 15:50:00,66.78,66.79,66.74,66.75,29323.0,61.8505,61.8597,61.8134,61.8227,29323.0
2018-03-15 15:55:00,66.76,66.79,66.73,66.73,106766.0,61.832,61.8597,61.8042,61.8042,106766.0
2018-03-16 09:30:00,66.8,66.92,66.67,66.7,245303.0,61.869,61.9801,61.7486,61.7764,245303.0
2018-03-16 09:35:00,66.71,66.85,66.68,66.82,17245.0,61.7856,61.9153,61.7579,61.8875,17245.0
2018-03-16 09:40:00,66.81,66.93,66.72,66.92,20313.0,61.8783,61.9894,61.7949,61.9801,20313.0
2018-03-16 09:45:00,66.92,66.92,66.75,66.82,16116.0,61.9801,61.9801,61.8227,61.8875,16116.0
2018-03-16 09:50:00,66.83,66.95,66.82,66.92,44378.0,61.8968,62.0079,61.8875,61.9801,44378.0
2018-03-16 09:55:00,66.91,66.91,66.83,66.88,16023.0,61.9709,61.9709,61.8968,61.9431,16023.0
2018-03-16 10:00:00,66.88,66.93,66.87,66.88,7907.0,61.9431,61.9894,61.9338,61.9431,7907.0
2018-03-16 10:05:00,66.87,66.87,66.78,66.79,12712.0,61.9338,61.9338,61.8505,61.8597,12712.0
2018-03-16 10:10:00,66.77,66.83,66.74,66.78,12023.0,61.8412,61.8968,61.8134,61.8505,12023.0
2018-03-16 10:15:00,66.79,66.8,66.69,66.74,17814.0,61.8597,61.869,61.7671,61.8134,17814.0
2018-03-16 10:20:00,66.74,66.77,66.69,66.72,17351.0,61.8134,61.8412,61.7671,61.7949,17351.0
2018-03-16 10:25:00,66.72,66.76,66.67,66.74,20537.0,61.7949,61.832,61.7486,61.8134,20537.0
2018-03-16 10:30:00,66.76,66.82,66.75,66.76,18878.0,61.832,61.8875,61.8227,61.832,18878.0
2018-03-16 10:35:00,66.77,66.85,66.76,66.83,16504.0,61.8412,61.9153,61.832,61.8968,16504.0
2018-03-16 10:40:00,66.83,66.83,66.68,66.68,17263.0,61.8968,61.8968,61.7579,61.7579,17263.0
2018-03-16 10:45:00,66.7,66.75,66.68,66.7,11989.0,61.7764,61.8227,61.7579,61.7764,11989.0
2018-03-16 10:50:00,66.7,66.72,66.67,66.69,17722.0,61.7764,61.7949,61.7486,61.7671,17722.0
2018-03-16 10:55:00,66.7,66.71,66.66,66.66,20722.0,61.7764,61.7856,61.7393,61.7393,20722.0
2018-03-16 11:00:00,66.66,66.66,66.59,66.59,15058.0,61.7393,61.7393,61.6745,61.6745,15058.0
2018-03-16 11:05:00,66.6,66.6,66.56,66.58,9343.0,61.6838,61.6838,61.6467,61.6652,9343.0
2018-03-16 11:10:00,66.57,66.58,66.54,66.55,13349.0,61.656,61.6652,61.6282,61.6375,13349.0
2018-03-16 11:15:00,66.55,66.56,66.52,66.54,13677.0,61.6375,61.6467,61.6097,61.6282,13677.0
2018-03-16 11:20:00,66.55,66.56,66.53,66.56,19003.0,61.6375,61.6467,61.6189,61.6467,19003.0
2018-03-16 11:25:00,66.56,66.57,66.51,66.54,11519.0,61.6467,61.656,61.6004,61.6282,11519.0
2018-03-16 11:30:00,66.54,66.56,66.53,66.53,12397.0,61.6282,61.6467,61.6189,61.6189,12397.0
2018-03-16 11:35:00,66.53,66.55,66.52,66.55,11501.0,61.6189,61.6375,61.6097,61.6375,11501.0
2018-03-16 11:40:00,66.55,66.55,66.45,66.46,24601.0,61.6375,61.6375,61.5448,61.5541,24601.0
2018-03-16 11:45:00,66.46,66.47,66.38,66.38,24406.0,61.5541,61.5634,61.48,61.48,24406.0
2018-03-16 11:50:00,66.38,66.4,66.32,66.38,35271.0,61.48,61.4985,61.4244,61.48,35271.0
2018-03-16 11:55:00,66.37,66.41,66.36,66.4,19625.0,61.4707,61.5078,61.4615,61.4985,19625.0
2018-03-16 12:00:00,66.4,66.48,66.39,66.46,28331.0,61.4985,61.5726,61.4893,61.5541,28331.0
2018-03-16 12:05:00,66.46,66.49,66.44,66.48,88176.0,61.5541,61.5819,61.5356,61.5726,88176.0
2018-03-16 12:10:00,66.48,66.54,66.46,66.54,80301.0,61.5726,61.6282,61.5541,61.6282,80301.0
2018-03-16 12:15:00,66.54,66.57,66.53,66.55,27853.0,61.6282,61.656,61.6189,61.6375,27853.0
2018-03-16 12:20:00,66.56,66.6,66.55,66.6,22143.0,61.6467,61.6838,61.6375,61.6838,22143.0
2018-03-16 12:25:00,66.59,66.68,66.59,66.66,53808.0,61.6745,61.7579,61.6745,61.7393,53808.0
2018-03-16 12:30:00,66.66,66.67,66.62,66.67,22284.0,61.7393,61.7486,61.7023,61.7486,22284.0
2018-03-16 12:35:00,66.67,66.69,66.66,66.69,23360.0,61.7486,61.7671,61.7393,61.7671,23360.0
2018-03-16 12:40:00,66.69,66.72,66.67,66.7,34058.0,61.7671,61.7949,61.7486,61.7764,34058.0
2018-03-16 12:45:00,66.7,66.74,66.69,66.73,33312.0,61.7764,61.8134,61.7671,61.8042,33312.0
2018-03-16 12:50:00,66.73,66.74,66.68,66.69,31581.0,61.8042,61.8134,61.7579,61.7671,31581.0
2018-03-16 12:55:00,66.68,66.69,66.66,66.66,15300.0,61.7579,61.7671,61.7393,61.7393,15300.0
2018-03-16 13:00:00,66.66,66.67,66.63,66.63,15217.0,61.7393,61.7486,61.7116,61.7116,15217.0
2018-03-16 13:05:00,66.62,66.67,66.62,66.65,21558.0,61.7023,61.7486,61.7023,61.7301,21558.0
2018-03-16 13:10:00,66.65,66.66,66.64,66.65,61961.0,61.7301,61.7393,61.7208,61.7301,61961.0
2018-03-16 13:15:00,66.66,66.66,66.64,66.65,7854.0,61.7393,61.7393,61.7208,61.7301,7854.0
2018-03-16 13:20:00,66.65,66.67,66.65,66.65,16731.0,61.7301,61.7486,61.7301,61.7301,16731.0
2018-03-16 13:25:00,66.65,66.65,66.62,66.64,21876.0,61.7301,61.7301,61.7023,61.7208,21876.0
2018-03-16 13:30:00,66.63,66.75,66.62,66.75,116399.0,61.7116,61.8227,61.7023,61.8227,116399.0
2018-03-16 13:35:00,66.76,66.77,66.74,66.77,15886.0,61.832,61.8412,61.8134,61.8412,15886.0
2018-03-16 13:40:00,66.76,66.77,66.73,66.74,13190.0,61.832,61.8412,61.8042,61.8134,13190.0
2018-03-16 13:45:00,66.74,66.75,66.68,66.71,14368.0,61.8134,61.8227,61.7579,61.7856,14368.0
2018-03-16 13:50:00,66.71,66.74,66.69,66.71,15460.0,61.7856,61.8134,61.7671,61.7856,15460.0
2018-03-16 13:55:00,66.7,66.74,66.7,66.74,16313.0,61.7764,61.8134,61.7764,61.8134,16313.0
2018-03-16 14:00:00,66.74,66.75,66.73,66.75,19721.0,61.8134,61.8227,61.8042,61.8227,19721.0
2018-03-16 14:05:00,66.75,66.79,66.74,66.78,37517.0,61.8227,61.8597,61.8134,61.8505,37517.0
2018-03-16 14:10:00,66.78,66.79,66.76,66.78,16648.0,61.8505,61.8597,61.832,61.8505,16648.0
2018-03-16 14:15:00,66.78,66.79,66.77,66.79,12909.0,61.8505,61.8597,61.8412,61.8597,12909.0
2018-03-16 14:20:00,66.78,66.8,66.77,66.8,14000.0,61.8505,61.869,61.8412,61.869,14000.0
2018-03-16 14:25:00,66.8,66.83,66.8,66.82,18187.0,61.869,61.8968,61.869,61.8875,18187.0
2018-03-16 14:30:00,66.81,66.84,66.81,66.84,13618.0,61.8783,61.9061,61.8783,61.9061,13618.0
2018-03-16 14:35:00,66.85,66.87,66.84,66.86,19462.0,61.9153,61.9338,61.9061,61.9246,19462.0
2018-03-16 14:40:00,66.87,66.87,66.84,66.84,16894.0,61.9338,61.9338,61.9061,61.9061,16894.0
2018-03-16 14:45:00,66.84,66.91,66.83,66.9,13343.0,61.9061,61.9709,61.8968,61.9616,13343.0
2018-03-16 14:50:00,66.9,66.9,66.89,66.9,18112.0,61.9616,61.9616,61.9524,61.9616,18112.0
2018-03-16 14:55:00,66.9,66.93,66.89,66.92,52197.0,61.9616,61.9894,61.9524,61.9801,52197.0
2018-03-16 15:00:00,66.92,66.93,66.91,66.93,21969.0,61.9801,61.9894,61.9709,61.9894,21969.0
2018-03-16 15:05:00,66.93,66.93,66.92,66.92,18810.0,61.9894,61.9894,61.9801,61.9801,18810.0
2018-03-16 15:10:00,66.93,66.94,66.92,66.93,17216.0,61.9894,61.9987,61.9801,61.9894,17216.0
2018-03-16 15:15:00,66.94,66.95,66.92,66.92,28004.0,61.9987,62.0079,61.9801,61.9801,28004.0
2018-03-16 15:20:00,66.93,66.94,66.92,66.94,79288.0,61.9894,61.9987,61.9801,61.9987,79288.0
2018-03-16 15:25:00,66.94,66.95,66.92,66.95,31626.0,61.9987,62.0079,61.9801,62.0079,31626.0
2018-03-16 15:30:00,66.95,66.95,66.93,66.95,30614.0,62.0079,62.0079,61.9894,62.0079,30614.0
2018-03-16 15:35:00,66.94,66.96,66.93,66.95,47655.0,61.9987,62.0172,61.9894,62.0079,47655.0
2018-03-16 15:40:00,66.95,67.03,66.95,67.01,91755.0,62.0079,62.082,62.0079,62.0635,91755.0
2018-03-16 15:45:00,67.02,67.06,66.96,66.96,134854.0,62.0728,62.1098,62.0172,62.0172,134854.0
2018-03-16 15:50:00,66.96,67.02,66.95,66.98,158125.0,62.0172,62.0728,62.0079,62.0357,158125.0
2018-03-16 15:55:00,66.99,67.07,66.9,66.9,338982.0,62.045,62.1191,61.9616,61.9616,338982.0
2018-03-19 09:30:00,67.17,67.55,67.11,67.42,125121.0,62.2117,62.5636,62.1561,62.4432,125121.0
2018-03-19 09:35:00,67.43,67.64,67.43,67.59,42197.0,62.4525,62.647,62.4525,62.6007,42197.0
2018-03-19 09:40:00,67.59,67.69,67.58,67.62,48341.0,62.6007,62.6933,62.5914,62.6285,48341.0
2018-03-19 09:45:00,67.61,67.73,67.55,67.56,66170.0,62.6192,62.7304,62.5636,62.5729,66170.0
2018-03-19 09:50:00,67.56,67.64,67.51,67.59,21287.0,62.5729,62.647,62.5266,62.6007,21287.0
2018-03-19 09:55:00,67.59,67.75,67.56,67.74,16513.0,62.6007,62.7489,62.5729,62.7396,16513.0
2018-03-19 10:00:00,67.75,67.86,67.74,67.8,27573.0,62.7489,62.8508,62.7396,62.7952,27573.0
2018-03-19 10:05:00,67.8,67.89,67.77,67.78,18496.0,62.7952,62.8785,62.7674,62.7767,18496.0
2018-03-19 10:10:00,67.77,67.79,67.66,67.67,17476.0,62.7674,62.7859,62.6655,62.6748,17476.0
2018-03-19 10:15:00,67.67,67.75,67.62,67.73,66214.0,62.6748,62.7489,62.6285,62.7304,66214.0
2018-03-19 10:20:00,67.74,67.76,67.58,67.64,54236.0,62.7396,62.7581,62.5914,62.647,54236.0
2018-03-19 10:25:00,67.65,67.77,67.65,67.66,24849.0,62.6563,62.7674,62.6563,62.6655,24849.0
2018-03-19 10:30:00,67.67,67.75,67.66,67.74,29594.0,62.6748,62.7489,62.6655,62.7396,29594.0
2018-03-19 10:35:00,67.75,67.77,67.7,67.75,21946.0,62.7489,62.7674,62.7026,62.7489,21946.0
2018-03-19 10:40:00,67.75,67.75,67.66,67.66,18928.0,62.7489,62.7489,62.6655,62.6655,18928.0
2018-03-19 10:45:00,67.65,67.67,67.62,67.63,25510.0,62.6563,62.6748,62.6285,62.6377,25510.0
2018-03-19 10:50:00,67.63,67.64,67.58,67.62,25589.0,62.6377,62.647,62.5914,62.6285,25589.0
2018-03-19 10:55:00,67.62,67.71,67.62,67.67,62683.0,62.6285,62.7118,62.6285,62.6748,62683.0
2018-03-19 11:00:00,67.67,67.84,67.66,67.8,112625.0,62.6748,62.8322,62.6655,62.7952,112625.0
2018-03-19 11:05:00,67.8,68.0,67.8,68.0,31972.0,62.7952,62.9804,62.7952,62.9804,31972.0
2018-03-19 11:10:00,67.99,68.0,67.82,67.83,45359.0,62.9712,62.9804,62.8137,62.823,45359.0
2018-03-19 11:15:00,67.83,67.89,67.77,67.85,33026.0,62.823,62.8785,62.7674,62.8415,33026.0
2018-03-19 11:20:00,67.85,67.89,67.82,67.87,22949.0,62.8415,62.8785,62.8137,62.86,22949.0
2018-03-19 11:25:00,67.87,67.95,67.86,67.94,21413.0,62.86,62.9341,62.8508,62.9249,21413.0
2018-03-19 11:30:00,67.95,67.96,67.86,67.89,15251.0,62.9341,62.9434,62.8508,62.8785,15251.0
2018-03-19 11:35:00,67.89,67.93,67.88,67.9,47143.0,62.8785,62.9156,62.8693,62.8878,47143.0
2018-03-19 11:40:00,67.9,67.91,67.76,67.85,56169.0,62.8878,62.8971,62.7581,62.8415,56169.0
2018-03-19 11:45:00,67.86,67.86,67.79,67.83,35766.0,62.8508,62.8508,62.7859,62.823,35766.0
2018-03-19 11:50:00,67.81,67.84,67.72,67.8,60855.0,62.8045,62.8322,62.7211,62.7952,60855.0
2018-03-19 11:55:00,67.8,67.81,67.7,67.8,44745.0,62.7952,62.8045,62.7026,62.7952,44745.0
2018-03-19 12:00:00,67.79,67.84,67.76,67.79,37853.0,62.7859,62.8322,62.7581,62.7859,37853.0
2018-03-19 12:05:00,67.8,67.85,67.79,67.81,26473.0,62.7952,62.8415,62.7859,62.8045,26473.0
2018-03-19 12:10:00,67.81,67.83,67.74,67.8,26529.0,62.8045,62.823,62.7396,62.7952,26529.0
2018-03-19 12:15:00,67.79,67.81,67.76,67.77,33739.0,62.7859,62.8045,62.7581,62.7674,33739.0
2018-03-19 12:20:00,67.77,67.82,67.72,67.78,26469.0,62.7674,62.8137,62.7211,62.7767,26469.0
2018-03-19 12:25:00,67.77,67.79,67.76,67.78,22782.0,62.7674,62.7859,62.7581,62.7767,22782.0
2018-03-19 12:30:00,67.78,67.78,67.7,67.71,33961.0,62.7767,62.7767,62.7026,62.7118,33961.0
2018-03-19 12:35:00,67.7,67.72,67.6,67.66,24323.0,62.7026,62.7211,62.61,62.6655,24323.0
2018-03-19 12:40:00,67.65,67.68,67.6,67.61,14576.0,62.6563,62.684,62.61,62.6192,14576.0
2018-03-19 12:45:00,67.6,67.63,67.58,67.6,22305.0,62.61,62.6377,62.5914,62.61,22305.0
2018-03-19 12:50:00,67.61,67.64,67.6,67.64,17715.0,62.6192,62.647,62.61,62.647,17715.0
2018-03-19 12:55:00,67.64,67.69,67.62,67.69,16711.0,62.647,62.6933,62.6285,62.6933,16711.0
2018-03-19 13:00:00,67.69,67.72,67.67,67.69,33016.0,62.6933,62.7211,62.6748,62.6933,33016.0
2018-03-19 13:05:00,67.69,67.72,67.47,67.47,66393.0,62.6933,62.7211,62.4895,62.4895,66393.0
2018-03-19 13:10:00,67.48,67.49,67.41,67.48,9574.0,62.4988,62.5081,62.434,62.4988,9574.0
2018-03-19 13:15:00,67.48,67.53,67.47,67.49,13282.0,62.4988,62.5451,62.4895,62.5081,13282.0
2018-03-19 13:20:00,67.49,67.49,67.34,67.35,15282.0,62.5081,62.5081,62.3691,62.3784,15282.0
2018-03-19 13:25:00,67.36,67.42,67.27,67.37,27439.0,62.3877,62.4432,62.3043,62.3969,27439.0
2018-03-19 13:30:00,67.36,67.39,67.32,67.34,18410.0,62.3877,62.4155,62.3506,62.3691,18410.0
2018-03-19 13:35:00,67.32,67.33,67.29,67.31,34799.0,62.3506,62.3599,62.3228,62.3414,34799.0
2018-03-19 13:40:00,67.32,67.32,67.24,67.27,22406.0,62.3506,62.3506,62.2765,62.3043,22406.0
2018-03-19 13:45:00,67.28,67.33,67.28,67.32,25094.0,62.3136,62.3599,62.3136,62.3506,25094.0
2018-03-19 13:50:00,67.31,67.38,67.3,67.32,17832.0,62.3414,62.4062,62.3321,62.3506,17832.0
2018-03-19 13:55:00,67.31,67.33,67.27,67.33,8914.0,62.3414,62.3599,62.3043,62.3599,8914.0
2018-03-19 14:00:00,67.32,67.42,67.31,67.42,26186.0,62.3506,62.4432,62.3414,62.4432,26186.0
2018-03-19 14:05:00,67.41,67.41,67.35,67.37,15482.0,62.434,62.434,62.3784,62.3969,15482.0
2018-03-19 14:10:00,67.37,67.39,67.34,67.39,20377.0,62.3969,62.4155,62.3691,62.4155,20377.0
2018-03-19 14:15:00,67.39,67.39,67.33,67.33,21285.0,62.4155,62.4155,62.3599,62.3599,21285.0
2018-03-19 14:20:00,67.33,67.33,67.21,67.22,26210.0,62.3599,62.3599,62.2487,62.258,26210.0
2018-03-19 14:25:00,67.23,67.31,67.21,67.24,37454.0,62.2673,62.3414,62.2487,62.2765,37454.0
2018-03-19 14:30:00,67.24,67.25,67.2,67.2,30095.0,62.2765,62.2858,62.2395,62.2395,30095.0
2018-03-19 14:35:00,67.2,67.24,67.03,67.08,38755.0,62.2395,62.2765,62.082,62.1283,38755.0
2018-03-19 14:40:00,67.07,67.1,66.98,67.1,22687.0,62.1191,62.1469,62.0357,62.1469,22687.0
2018-03-19 14:45:00,67.11,67.16,67.08,67.13,12599.0,62.1561,62.2024,62.1283,62.1746,12599.0
2018-03-19 14:50:00,67.13,67.27,67.1,67.24,34991.0,62.1746,62.3043,62.1469,62.2765,34991.0
2018-03-19 14:55:00,67.25,67.36,67.24,67.31,18241.0,62.2858,62.3877,62.2765,62.3414,18241.0
2018-03-19 15:00:00,67.31,67.32,67.21,67.27,18164.0,62.3414,62.3506,62.2487,62.3043,18164.0
2018-03-19 15:05:00,67.27,67.31,67.19,67.23,22513.0,62.3043,62.3414,62.2302,62.2673,22513.0
2018-03-19 15:10:00,67.23,67.25,67.18,67.2,19277.0,62.2673,62.2858,62.221,62.2395,19277.0
2018-03-19 15:15:00,67.21,67.42,67.21,67.39,26670.0,62.2487,62.4432,62.2487,62.4155,26670.0
2018-03-19 15:20:00,67.4,67.44,67.33,67.33,26010.0,62.4247,62.4618,62.3599,62.3599,26010.0
2018-03-19 15:25:00,67.33,67.4,67.32,67.39,26367.0,62.3599,62.4247,62.3506,62.4155,26367.0
2018-03-19 15:30:00,67.39,67.4,67.33,67.34,28434.0,62.4155,62.4247,62.3599,62.3691,28434.0
2018-03-19 15:35:00,67.34,67.42,67.3,67.39,42684.0,62.3691,62.4432,62.3321,62.4155,42684.0
2018-03-19 15:40:00,67.38,67.42,67.36,67.38,52945.0,62.4062,62.4432,62.3877,62.4062,52945.0
2018-03-19 15:45:00,67.38,67.53,67.36,67.5,101185.0,62.4062,62.5451,62.3877,62.5173,101185.0
2018-03-19 15:50:00,67.5,67.52,67.44,67.52,103818.0,62.5173,62.5359,62.4618,62.5359,103818.0
2018-03-19 15:55:00,67.53,67.66,67.53,67.63,194685.0,62.5451,62.6655,62.5451,62.6377,194685.0
2018-03-20 09:30:00,68.01,68.86,68.0,68.84,213562.0,62.9897,63.7769,62.9804,63.7584,213562.0
2018-03-20 09:35:00,68.84,68.95,68.73,68.73,170762.0,63.7584,63.8603,63.6565,63.6565,170762.0
2018-03-20 09:40:00,68.73,68.85,68.67,68.67,106943.0,63.6565,63.7677,63.601,63.601,106943.0
2018-03-20 09:45:00,68.65,68.86,68.65,68.83,72817.0,63.5824,63.7769,63.5824,63.7492,72817.0
2018-03-20 09:50:00,68.82,68.82,68.59,68.62,88226.0,63.7399,63.7399,63.5269,63.5547,88226.0
2018-03-20 09:55:00,68.61,68.61,68.46,68.53,46948.0,63.5454,63.5454,63.4065,63.4713,46948.0
2018-03-20 10:00:00,68.53,68.53,68.29,68.36,54344.0,63.4713,63.4713,63.249,63.3139,54344.0
2018-03-20 10:05:00,68.37,68.39,68.22,68.22,38806.0,63.3231,63.3416,63.1842,63.1842,38806.0
2018-03-20 10:10:00,68.21,68.29,68.13,68.14,106056.0,63.1749,63.249,63.1008,63.1101,106056.0
2018-03-20 10:15:00,68.14,68.15,68.08,68.12,70342.0,63.1101,63.1194,63.0545,63.0916,70342.0
2018-03-20 10:20:00,68.12,68.12,68.07,68.1,41247.0,63.0916,63.0916,63.0453,63.073,41247.0
2018-03-20 10:25:00,68.1,68.11,68.01,68.09,48713.0,63.073,63.0823,62.9897,63.0638,48713.0
2018-03-20 10:30:00,68.09,68.25,68.07,68.19,167676.0,63.0638,63.212,63.0453,63.1564,167676.0
2018-03-20 10:35:00,68.18,68.18,68.09,68.13,34035.0,63.1471,63.1471,63.0638,63.1008,34035.0
2018-03-20 10:40:00,68.13,68.14,67.97,67.98,30795.0,63.1008,63.1101,62.9526,62.9619,30795.0
2018-03-20 10:45:00,67.98,68.17,67.98,68.13,41048.0,62.9619,63.1379,62.9619,63.1008,41048.0
2018-03-20 10:50:00,68.12,68.17,68.08,68.15,36660.0,63.0916,63.1379,63.0545,63.1194,36660.0
2018-03-20 10:55:00,68.15,68.2,68.1,68.11,31124.0,63.1194,63.1657,63.073,63.0823,31124.0
2018-03-20 11:00:00,68.13,68.16,68.09,68.1,25247.0,63.1008,63.1286,63.0638,63.073,25247.0
2018-03-20 11:05:00,68.1,68.13,68.06,68.09,23227.0,63.073,63.1008,63.036,63.0638,23227.0
2018-03-20 11:10:00,68.08,68.09,68.01,68.01,22019.0,63.0545,63.0638,62.9897,62.9897,22019.0
2018-03-20 11:15:00,68.02,68.03,67.96,67.98,20684.0,62.9989,63.0082,62.9434,62.9619,20684.0
2018-03-20 11:20:00,67.98,68.07,67.97,68.02,20723.0,62.9619,63.0453,62.9526,62.9989,20723.0
2018-03-20 11:25:00,68.01,68.06,67.93,68.02,58806.0,62.9897,63.036,62.9156,62.9989,58806.0
2018-03-20 11:30:00,68.03,68.03,67.9,67.96,80577.0,63.0082,63.0082,62.8878,62.9434,80577.0
2018-03-20 11:35:00,67.96,68.0,67.93,67.98,19899.0,62.9434,62.9804,62.9156,62.9619,19899.0
2018-03-20 11:40:00,67.98,67.98,67.8,67.9,32841.0,62.9619,62.9619,62.7952,62.8878,32841.0
2018-03-20 11:45:00,67.91,67.91,67.86,67.91,16106.0,62.8971,62.8971,62.8508,62.8971,16106.0
2018-03-20 11:50:00,67.91,67.93,67.85,67.85,34285.0,62.8971,62.9156,62.8415,62.8415,34285.0
2018-03-20 11:55:00,67.84,67.85,67.75,67.81,55353.0,62.8322,62.8415,62.7489,62.8045,55353.0
2018-03-20 12:00:00,67.82,67.84,67.77,67.81,36714.0,62.8137,62.8322,62.7674,62.8045,36714.0
2018-03-20 12:05:00,67.8,67.93,67.8,67.92,23054.0,62.7952,62.9156,62.7952,62.9063,23054.0
2018-03-20 12:10:00,67.92,68.01,67.91,68.0,13934.0,62.9063,62.9897,62.8971,62.9804,13934.0
2018-03-20 12:15:00,68.0,68.01,67.93,67.95,15338.0,62.9804,62.9897,62.9156,62.9341,15338.0
2018-03-20 12:20:00,67.96,68.05,67.94,67.97,19547.0,62.9434,63.0267,62.9249,62.9526,19547.0
2018-03-20 12:25:00,67.97,68.01,67.94,67.95,9458.0,62.9526,62.9897,62.9249,62.9341,9458.0
2018-03-20 12:30:00,67.96,67.96,67.89,67.89,16699.0,62.9434,62.9434,62.8785,62.8785,16699.0
2018-03-20 12:35:00,67.88,67.89,67.8,67.83,31503.0,62.8693,62.8785,62.7952,62.823,31503.0
2018-03-20 12:40:00,67.83,67.86,67.83,67.85,38601.0,62.823,62.8508,62.823,62.8415,38601.0
2018-03-20 12:45:00,67.84,67.86,67.82,67.83,27315.0,62.8322,62.8508,62.8137,62.823,27315.0
2018-03-20 12:50:00,67.82,67.83,67.79,67.81,34516.0,62.8137,62.823,62.7859,62.8045,34516.0
2018-03-20 12:55:00,67.81,67.86,67.8,67.86,27841.0,62.8045,62.8508,62.7952,62.8508,27841.0
2018-03-20 13:00:00,67.86,67.89,67.86,67.87,13788.0,62.8508,62.8785,62.8508,62.86,13788.0
2018-03-20 13:05:00,67.87,67.89,67.82,67.83,11650.0,62.86,62.8785,62.8137,62.823,11650.0
2018-03-20 13:10:00,67.82,67.84,67.77,67.81,16416.0,62.8137,62.8322,62.7674,62.8045,16416.0
2018-03-20 13:15:00,67.81,67.89,67.81,67.89,30277.0,62.8045,62.8785,62.8045,62.8785,30277.0
2018-03-20 13:20:00,67.89,67.92,67.86,67.91,95904.0,62.8785,62.9063,62.8508,62.8971,95904.0
2018-03-20 13:25:00,67.91,67.96,67.9,67.9,34033.0,62.8971,62.9434,62.8878,62.8878,34033.0
2018-03-20 13:30:00,67.9,67.91,67.8,67.82,87316.0,62.8878,62.8971,62.7952,62.8137,87316.0
2018-03-20 13:35:00,67.82,67.83,67.71,67.76,23109.0,62.8137,62.823,62.7118,62.7581,23109.0
2018-03-20 13:40:00,67.76,67.85,67.75,67.85,21269.0,62.7581,62.8415,62.7489,62.8415,21269.0
2018-03-20 13:45:00,67.84,67.92,67.82,67.91,24016.0,62.8322,62.9063,62.8137,62.8971,24016.0
2018-03-20 13:50:00,67.91,67.92,67.86,67.9,20507.0,62.8971,62.9063,62.8508,62.8878,20507.0
2018-03-20 13:55:00,67.9,67.9,67.85,67.85,15486.0,62.8878,62.8878,62.8415,62.8415,15486.0
2018-03-20 14:00:00,67.85,67.95,67.84,67.95,20393.0,62.8415,62.9341,62.8322,62.9341,20393.0
2018-03-20 14:05:00,67.95,67.95,67.87,67.87,15616.0,62.9341,62.9341,62.86,62.86,15616.0
2018-03-20 14:10:00,67.87,67.9,67.85,67.88,23459.0,62.86,62.8878,62.8415,62.8693,23459.0
2018-03-20 14:15:00,67.87,67.94,67.86,67.94,24066.0,62.86,62.9249,62.8508,62.9249,24066.0
2018-03-20 14:20:00,67.94,67.94,67.89,67.91,14360.0,62.9249,62.9249,62.8785,62.8971,14360.0
2018-03-20 14:25:00,67.91,67.92,67.87,67.92,23118.0,62.8971,62.9063,62.86,62.9063,23118.0
2018-03-20 14:30:00,67.92,67.95,67.91,67.94,16331.0,62.9063,62.9341,62.8971,62.9249,16331.0
2018-03-20 14:35:00,67.94,67.95,67.89,67.9,18724.0,62.9249,62.9341,62.8785,62.8878,18724.0
2018-03-20 14:40:00,67.89,67.93,67.87,67.91,62337.0,62.8785,62.9156,62.86,62.8971,62337.0
2018-03-20 14:45:00,67.91,67.92,67.86,67.88,47438.0,62.8971,62.9063,62.8508,62.8693,47438.0
2018-03-20 14:50:00,67.88,67.9,67.84,67.87,24300.0,62.8693,62.8878,62.8322,62.86,24300.0
2018-03-20 14:55:00,67.87,67.9,67.84,67.9,42040.0,62.86,62.8878,62.8322,62.8878,42040.0
2018-03-20 15:00:00,67.91,68.01,67.91,68.01,18291.0,62.8971,62.9897,62.8971,62.9897,18291.0
2018-03-20 15:05:00,68.02,68.09,68.02,68.06,27048.0,62.9989,63.0638,62.9989,63.036,27048.0
2018-03-20 15:10:00,68.06,68.07,68.0,68.02,77015.0,63.036,63.0453,62.9804,62.9989,77015.0
2018-03-20 15:15:00,68.02,68.02,67.96,67.98,33356.0,62.9989,62.9989,62.9434,62.9619,33356.0
2018-03-20 15:20:00,67.97,68.01,67.93,67.93,20259.0,62.9526,62.9897,62.9156,62.9156,20259.0
2018-03-20 15:25:00,67.93,67.96,67.93,67.96,17841.0,62.9156,62.9434,62.9156,62.9434,17841.0
2018-03-20 15:30:00,67.96,68.03,67.95,68.03,27387.0,62.9434,63.0082,62.9341,63.0082,27387.0
2018-03-20 15:35:00,68.03,68.03,67.89,67.94,43759.0,63.0082,63.0082,62.8785,62.9249,43759.0
2018-03-20 15:40:00,67.94,67.95,67.87,67.87,27036.0,62.9249,62.9341,62.86,62.86,27036.0
2018-03-20 15:45:00,67.87,67.88,67.83,67.83,61386.0,62.86,62.8693,62.823,62.823,61386.0
2018-03-20 15:50:00,67.83,67.83,67.81,67.83,70361.0,62.823,62.823,62.8045,62.823,70361.0
2018-03-20 15:55:00,67.82,67.9,67.82,67.86,148163.0,62.8137,62.8878,62.8137,62.8508,148163.0
2018-03-21 09:30:00,67.88,68.03,67.87,67.94,53226.0,62.8693,63.0082,62.86,62.9249,53226.0
2018-03-21 09:35:00,67.94,68.14,67.87,68.1,65501.0,62.9249,63.1101,62.86,63.073,65501.0
2018-03-21 09:40:00,68.11,68.12,67.94,67.95,42195.0,63.0823,63.0916,62.9249,62.9341,42195.0
2018-03-21 09:45:00,67.93,68.0,67.9,67.97,55360.0,62.9156,62.9804,62.8878,62.9526,55360.0
2018-03-21 09:50:00,67.96,68.15,67.93,68.09,61140.0,62.9434,63.1194,62.9156,63.0638,61140.0
2018-03-21 09:55:00,68.08,68.09,67.96,67.98,54923.0,63.0545,63.0638,62.9434,62.9619,54923.0
2018-03-21 10:00:00,67.98,67.99,67.76,67.77,50040.0,62.9619,62.9712,62.7581,62.7674,50040.0
2018-03-21 10:05:00,67.77,67.82,67.75,67.77,24151.0,62.7674,62.8137,62.7489,62.7674,24151.0
2018-03-21 10:10:00,67.76,67.77,67.6,67.61,30700.0,62.7581,62.7674,62.61,62.6192,30700.0
2018-03-21 10:15:00,67.61,67.68,67.6,67.6,24050.0,62.6192,62.684,62.61,62.61,24050.0
2018-03-21 10:20:00,67.6,67.61,67.54,67.59,22818.0,62.61,62.6192,62.5544,62.6007,22818.0
2018-03-21 10:25:00,67.6,67.65,67.58,67.59,10741.0,62.61,62.6563,62.5914,62.6007,10741.0
2018-03-21 10:30:00,67.59,67.59,67.56,67.56,14332.0,62.6007,62.6007,62.5729,62.5729,14332.0
2018-03-21 10:35:00,67.57,67.58,67.48,67.5,30314.0,62.5822,62.5914,62.4988,62.5173,30314.0
2018-03-21 10:40:00,67.5,67.53,67.47,67.52,23741.0,62.5173,62.5451,62.4895,62.5359,23741.0
2018-03-21 10:45:00,67.52,67.62,67.52,67.58,21050.0,62.5359,62.6285,62.5359,62.5914,21050.0
2018-03-21 10:50:00,67.57,67.57,67.54,67.54,25770.0,62.5822,62.5822,62.5544,62.5544,25770.0
2018-03-21 10:55:00,67.55,67.55,67.33,67.35,31128.0,62.5636,62.5636,62.3599,62.3784,31128.0
2018-03-21 11:00:00,67.35,67.44,67.33,67.41,27656.0,62.3784,62.4618,62.3599,62.434,27656.0
2018-03-21 11:05:00,67.42,67.42,67.22,67.22,28344.0,62.4432,62.4432,62.258,62.258,28344.0
2018-03-21 11:10:00,67.21,67.36,67.2,67.36,36418.0,62.2487,62.3877,62.2395,62.3877,36418.0
2018-03-21 11:15:00,67.36,67.46,67.35,67.42,27450.0,62.3877,62.4803,62.3784,62.4432,27450.0
2018-03-21 11:20:00,67.43,67.46,67.37,67.37,21234.0,62.4525,62.4803,62.3969,62.3969,21234.0
2018-03-21 11:25:00,67.36,67.37,67.31,67.33,19748.0,62.3877,62.3969,62.3414,62.3599,19748.0
2018-03-21 11:30:00,67.34,67.41,67.34,67.4,15200.0,62.3691,62.434,62.3691,62.4247,15200.0
2018-03-21 11:35:00,67.4,67.42,67.36,67.36,23800.0,62.4247,62.4432,62.3877,62.3877,23800.0
2018-03-21 11:40:00,67.36,67.36,67.25,67.26,25177.0,62.3877,62.3877,62.2858,62.295,25177.0
2018-03-21 11:45:00,67.26,67.27,67.14,67.16,111540.0,62.295,62.3043,62.1839,62.2024,111540.0
2018-03-21 11:50:00,67.17,67.17,67.08,67.14,120165.0,62.2117,62.2117,62.1283,62.1839,120165.0
2018-03-21 11:55:00,67.15,67.23,67.11,67.19,177885.0,62.1932,62.2673,62.1561,62.2302,177885.0
2018-03-21 12:00:00,67.19,67.24,67.12,67.24,112135.0,62.2302,62.2765,62.1654,62.2765,112135.0
2018-03-21 12:05:00,67.24,67.29,67.14,67.16,107260.0,62.2765,62.3228,62.1839,62.2024,107260.0
2018-03-21 12:10:00,67.16,67.19,67.1,67.1,45225.0,62.2024,62.2302,62.1469,62.1469,45225.0
2018-03-21 12:15:00,67.11,67.12,67.05,67.08,45766.0,62.1561,62.1654,62.1006,62.1283,45766.0
2018-03-21 12:20:00,67.08,67.14,67.01,67.12,54006.0,62.1283,62.1839,62.0635,62.1654,54006.0
2018-03-21 12:25:00,67.12,67.16,67.06,67.08,47849.0,62.1654,62.2024,62.1098,62.1283,47849.0
2018-03-21 12:30:00,67.08,67.18,67.08,67.12,81688.0,62.1283,62.221,62.1283,62.1654,81688.0
2018-03-21 12:35:00,67.11,67.17,67.07,67.08,47575.0,62.1561,62.2117,62.1191,62.1283,47575.0
2018-03-21 12:40:00,67.08,67.43,67.08,67.38,24232.0,62.1283,62.4525,62.1283,62.4062,24232.0
2018-03-21 12:45:00,67.39,67.39,67.24,67.24,30432.0,62.4155,62.4155,62.2765,62.2765,30432.0
2018-03-21 12:50:00,67.24,67.39,67.24,67.36,16162.0,62.2765,62.4155,62.2765,62.3877,16162.0
2018-03-21 12:55:00,67.36,67.4,67.31,67.4,16046.0,62.3877,62.4247,62.3414,62.4247,16046.0
2018-03-21 13:00:00,67.41,67.41,67.3,67.35,13897.0,62.434,62.434,62.3321,62.3784,13897.0
2018-03-21 13:05:00,67.36,67.36,67.27,67.29,18384.0,62.3877,62.3877,62.3043,62.3228,18384.0
2018-03-21 13:10:00,67.29,67.3,67.27,67.29,9562.0,62.3228,62.3321,62.3043,62.3228,9562.0
2018-03-21 13:15:00,67.27,67.29,67.19,67.19,15695.0,62.3043,62.3228,62.2302,62.2302,15695.0
2018-03-21 13:20:00,67.19,67.19,67.14,67.17,10974.0,62.2302,62.2302,62.1839,62.2117,10974.0
2018-03-21 13:25:00,67.18,67.19,67.14,67.14,8449.0,62.221,62.2302,62.1839,62.1839,8449.0
2018-03-21 13:30:00,67.13,67.27,67.13,67.26,16915.0,62.1746,62.3043,62.1746,62.295,16915.0
2018-03-21 13:35:00,67.26,67.42,67.26,67.4,56062.0,62.295,62.4432,62.295,62.4247,56062.0
2018-03-21 13:40:00,67.4,67.4,67.09,67.23,43389.0,62.4247,62.4247,62.1376,62.2673,43389.0
2018-03-21 13:45:00,67.22,67.28,67.2,67.24,35267.0,62.258,62.3136,62.2395,62.2765,35267.0
2018-03-21 13:50:00,67.23,67.36,67.22,67.33,35335.0,62.2673,62.3877,62.258,62.3599,35335.0
2018-03-21 13:55:00,67.33,67.47,67.26,67.39,51485.0,62.3599,62.4895,62.295,62.4155,51485.0
2018-03-21 14:00:00,67.39,67.6,67.01,67.1,53519.0,62.4155,62.61,62.0635,62.1469,53519.0
2018-03-21 14:05:00,67.1,67.32,67.09,67.27,25896.0,62.1469,62.3506,62.1376,62.3043,25896.0
2018-03-21 14:10:00,67.26,67.27,67.19,67.22,26398.0,62.295,62.3043,62.2302,62.258,26398.0
2018-03-21 14:15:00,67.23,67.36,67.21,67.26,54928.0,62.2673,62.3877,62.2487,62.295,54928.0
2018-03-21 14:20:00,67.26,67.27,67.12,67.2,33525.0,62.295,62.3043,62.1654,62.2395,33525.0
2018-03-21 14:25:00,67.21,67.21,67.04,67.11,43505.0,62.2487,62.2487,62.0913,62.1561,43505.0
2018-03-21 14:30:00,67.12,67.17,67.01,67.17,39687.0,62.1654,62.2117,62.0635,62.2117,39687.0
2018-03-21 14:35:00,67.18,67.22,67.0,67.03,42340.0,62.221,62.258,62.0542,62.082,42340.0
2018-03-21 14:40:00,67.02,67.11,66.92,67.07,50764.0,62.0728,62.1561,61.9801,62.1191,50764.0
2018-03-21 14:45:00,67.07,67.08,66.95,66.95,28917.0,62.1191,62.1283,62.0079,62.0079,28917.0
2018-03-21 14:50:00,66.94,66.95,66.82,66.91,42283.0,61.9987,62.0079,61.8875,61.9709,42283.0
2018-03-21 14:55:00,66.91,66.97,66.86,66.95,34062.0,61.9709,62.0265,61.9246,62.0079,34062.0
2018-03-21 15:00:00,66.95,67.13,66.94,67.09,42286.0,62.0079,62.1746,61.9987,62.1376,42286.0
2018-03-21 15:05:00,67.09,67.23,67.01,67.22,55640.0,62.1376,62.2673,62.0635,62.258,55640.0
2018-03-21 15:10:00,67.23,67.35,67.17,67.35,62126.0,62.2673,62.3784,62.2117,62.3784,62126.0
2018-03-21 15:15:00,67.35,67.35,67.14,67.19,87363.0,62.3784,62.3784,62.1839,62.2302,87363.0
2018-03-21 15:20:00,67.18,67.29,67.17,67.27,64140.0,62.221,62.3228,62.2117,62.3043,64140.0
2018-03-21 15:25:00,67.26,67.28,67.23,67.26,67090.0,62.295,62.3136,62.2673,62.295,67090.0
2018-03-21 15:30:00,67.27,67.38,67.25,67.36,66627.0,62.3043,62.4062,62.2858,62.3877,66627.0
2018-03-21 15:35:00,67.36,67.4,67.33,67.35,62915.0,62.3877,62.4247,62.3599,62.3784,62915.0
2018-03-21 15:40:00,67.34,67.46,67.33,67.45,126179.0,62.3691,62.4803,62.3599,62.471,126179.0
2018-03-21 15:45:00,67.45,67.53,67.42,67.43,255959.0,62.471,62.5451,62.4432,62.4525,255959.0
2018-03-21 15:50:00,67.42,67.48,67.18,67.24,164954.0,62.4432,62.4988,62.221,62.2765,164954.0
2018-03-21 15:55:00,67.23,67.23,67.04,67.07,205945.0,62.2673,62.2673,62.0913,62.1191,205945.0
2018-03-22 09:30:00,68.72,69.11,68.53,68.8,345700.0,63.6473,64.0085,63.4713,63.7214,345700.0
2018-03-22 09:35:00,68.8,69.06,68.37,68.39,163932.0,63.7214,63.9622,63.3231,63.3416,163932.0
2018-03-22 09:40:00,68.37,68.67,68.09,68.09,70271.0,63.3231,63.601,63.0638,63.0638,70271.0
2018-03-22 09:45:00,68.08,68.36,68.01,68.21,86542.0,63.0545,63.3139,62.9897,63.1749,86542.0
2018-03-22 09:50:00,68.24,68.37,68.11,68.15,71377.0,63.2027,63.3231,63.0823,63.1194,71377.0
2018-03-22 09:55:00,68.15,68.15,68.0,68.08,69164.0,63.1194,63.1194,62.9804,63.0545,69164.0
2018-03-22 10:00:00,68.08,68.15,67.75,67.81,147446.0,63.0545,63.1194,62.7489,62.8045,147446.0
2018-03-22 10:05:00,67.81,68.07,67.78,67.87,105801.0,62.8045,63.0453,62.7767,62.86,105801.0
2018-03-22 10:10:00,67.9,68.25,67.86,68.22,69856.0,62.8878,63.212,62.8508,63.1842,69856.0
2018-03-22 10:15:00,68.21,68.38,68.16,68.18,64839.0,63.1749,63.3324,63.1286,63.1471,64839.0
2018-03-22 10:20:00,68.17,68.19,67.95,68.0,54010.0,63.1379,63.1564,62.9341,62.9804,54010.0
2018-03-22 10:25:00,68.0,68.02,67.78,67.78,162509.0,62.9804,62.9989,62.7767,62.7767,162509.0
2018-03-22 10:30:00,67.8,67.8,67.63,67.63,60757.0,62.7952,62.7952,62.6377,62.6377,60757.0
2018-03-22 10:35:00,67.62,67.83,67.59,67.8,64232.0,62.6285,62.823,62.6007,62.7952,64232.0
2018-03-22 10:40:00,67.79,67.79,67.56,67.56,38323.0,62.7859,62.7859,62.5729,62.5729,38323.0
2018-03-22 10:45:00,67.57,67.65,67.49,67.54,62620.0,62.5822,62.6563,62.5081,62.5544,62620.0
2018-03-22 10:50:00,67.53,67.73,67.5,67.71,79109.0,62.5451,62.7304,62.5173,62.7118,79109.0
2018-03-22 10:55:00,67.73,67.75,67.34,67.45,72318.0,62.7304,62.7489,62.3691,62.471,72318.0
2018-03-22 11:00:00,67.45,67.55,67.37,67.39,45807.0,62.471,62.5636,62.3969,62.4155,45807.0
2018-03-22 11:05:00,67.4,67.4,67.17,67.27,54330.0,62.4247,62.4247,62.2117,62.3043,54330.0
2018-03-22 11:10:00,67.28,67.35,67.17,67.18,69526.0,62.3136,62.3784,62.2117,62.221,69526.0
2018-03-22 11:15:00,67.17,67.33,67.12,67.26,40685.0,62.2117,62.3599,62.1654,62.295,40685.0
2018-03-22 11:20:00,67.25,67.29,67.12,67.15,30167.0,62.2858,62.3228,62.1654,62.1932,30167.0
2018-03-22 11:25:00,67.17,67.28,67.12,67.15,47525.0,62.2117,62.3136,62.1654,62.1932,47525.0
2018-03-22 11:30:00,67.15,67.33,67.07,67.08,89391.0,62.1932,62.3599,62.1191,62.1283,89391.0
2018-03-22 11:35:00,67.1,67.11,66.95,67.0,48262.0,62.1469,62.1561,62.0079,62.0542,48262.0
2018-03-22 11:40:00,66.97,67.03,66.91,67.02,33458.0,62.0265,62.082,61.9709,62.0728,33458.0
2018-03-22 11:45:00,67.0,67.0,66.89,66.96,33008.0,62.0542,62.0542,61.9524,62.0172,33008.0
2018-03-22 11:50:00,66.95,66.97,66.87,66.95,47346.0,62.0079,62.0265,61.9338,62.0079,47346.0
2018-03-22 11:55:00,66.92,67.18,66.91,67.04,123184.0,61.9801,62.221,61.9709,62.0913,123184.0
2018-03-22 12:00:00,67.03,67.15,66.89,67.15,39160.0,62.082,62.1932,61.9524,62.1932,39160.0
2018-03-22 12:05:00,67.15,67.15,67.08,67.09,27927.0,62.1932,62.1932,62.1283,62.1376,27927.0
2018-03-22 12:10:00,67.09,67.12,67.02,67.03,42481.0,62.1376,62.1654,62.0728,62.082,42481.0
2018-03-22 12:15:00,67.02,67.21,66.97,67.12,41570.0,62.0728,62.2487,62.0265,62.1654,41570.0
2018-03-22 12:20:00,67.12,67.2,67.05,67.05,46834.0,62.1654,62.2395,62.1006,62.1006,46834.0
2018-03-22 12:25:00,67.05,67.22,67.01,67.19,36499.0,62.1006,62.258,62.0635,62.2302,36499.0
2018-03-22 12:30:00,67.18,67.2,67.09,67.2,25996.0,62.221,62.2395,62.1376,62.2395,25996.0
2018-03-22 12:35:00,67.19,67.22,67.01,67.01,35519.0,62.2302,62.258,62.0635,62.0635,35519.0
2018-03-22 12:40:00,67.02,67.02,66.77,66.79,35621.0,62.0728,62.0728,61.8412,61.8597,35621.0
2018-03-22 12:45:00,66.77,66.79,66.68,66.71,55669.0,61.8412,61.8597,61.7579,61.7856,55669.0
2018-03-22 12:50:00,66.72,66.77,66.63,66.63,32861.0,61.7949,61.8412,61.7116,61.7116,32861.0
2018-03-22 12:55:00,66.63,66.75,66.63,66.75,24141.0,61.7116,61.8227,61.7116,61.8227,24141.0
2018-03-22 13:00:00,66.75,66.77,66.64,66.64,35803.0,61.8227,61.8412,61.7208,61.7208,35803.0
2018-03-22 13:05:00,66.65,66.78,66.59,66.73,56348.0,61.7301,61.8505,61.6745,61.8042,56348.0
2018-03-22 13:10:00,66.76,66.77,66.62,66.76,38836.0,61.832,61.8412,61.7023,61.832,38836.0
2018-03-22 13:15:00,66.76,66.76,66.68,66.72,27148.0,61.832,61.832,61.7579,61.7949,27148.0
2018-03-22 13:20:00,66.71,66.83,66.66,66.81,41097.0,61.7856,61.8968,61.7393,61.8783,41097.0
2018-03-22 13:25:00,66.82,66.83,66.76,66.78,67899.0,61.8875,61.8968,61.832,61.8505,67899.0
2018-03-22 13:30:00,66.78,67.1,66.75,67.08,72059.0,61.8505,62.1469,61.8227,62.1283,72059.0
2018-03-22 13:35:00,67.09,67.41,67.08,67.41,112550.0,62.1376,62.434,62.1283,62.434,112550.0
2018-03-22 13:40:00,67.41,67.52,67.33,67.47,43990.0,62.434,62.5359,62.3599,62.4895,43990.0
2018-03-22 13:45:00,67.48,67.52,67.25,67.25,30807.0,62.4988,62.5359,62.2858,62.2858,30807.0
2018-03-22 13:50:00,67.25,67.31,67.16,67.17,33227.0,62.2858,62.3414,62.2024,62.2117,33227.0
2018-03-22 13:55:00,67.17,67.22,67.08,67.21,39462.0,62.2117,62.258,62.1283,62.2487,39462.0
2018-03-22 14:00:00,67.19,67.3,67.17,67.19,23343.0,62.2302,62.3321,62.2117,62.2302,23343.0
2018-03-22 14:05:00,67.19,67.2,67.11,67.12,19418.0,62.2302,62.2395,62.1561,62.1654,19418.0
2018-03-22 14:10:00,67.11,67.12,67.0,67.08,28453.0,62.1561,62.1654,62.0542,62.1283,28453.0
2018-03-22 14:15:00,67.08,67.13,66.96,66.98,25694.0,62.1283,62.1746,62.0172,62.0357,25694.0
2018-03-22 14:20:00,66.96,67.02,66.85,66.9,34905.0,62.0172,62.0728,61.9153,61.9616,34905.0
2018-03-22 14:25:00,66.9,66.91,66.79,66.8,25655.0,61.9616,61.9709,61.8597,61.869,25655.0
2018-03-22 14:30:00,66.78,66.84,66.63,66.65,55897.0,61.8505,61.9061,61.7116,61.7301,55897.0
2018-03-22 14:35:00,66.65,66.76,66.63,66.72,42586.0,61.7301,61.832,61.7116,61.7949,42586.0
2018-03-22 14:40:00,66.72,66.73,66.63,66.72,43998.0,61.7949,61.8042,61.7116,61.7949,43998.0
2018-03-22 14:45:00,66.72,66.89,66.68,66.82,30213.0,61.7949,61.9524,61.7579,61.8875,30213.0
2018-03-22 14:50:00,66.82,66.87,66.77,66.77,36524.0,61.8875,61.9338,61.8412,61.8412,36524.0
2018-03-22 14:55:00,66.78,66.79,66.6,66.68,28731.0,61.8505,61.8597,61.6838,61.7579,28731.0
2018-03-22 15:00:00,66.66,66.84,66.65,66.81,25732.0,61.7393,61.9061,61.7301,61.8783,25732.0
2018-03-22 15:05:00,66.8,66.83,66.7,66.72,40686.0,61.869,61.8968,61.7764,61.7949,40686.0
2018-03-22 15:10:00,66.72,66.73,66.58,66.67,38369.0,61.7949,61.8042,61.6652,61.7486,38369.0
2018-03-22 15:15:00,66.67,66.67,66.45,66.47,53905.0,61.7486,61.7486,61.5448,61.5634,53905.0
2018-03-22 15:20:00,66.47,66.61,66.47,66.61,79062.0,61.5634,61.693,61.5634,61.693,79062.0
2018-03-22 15:25:00,66.59,66.6,66.49,66.5,62659.0,61.6745,61.6838,61.5819,61.5912,62659.0
2018-03-22 15:30:00,66.5,66.54,66.41,66.54,62042.0,61.5912,61.6282,61.5078,61.6282,62042.0
2018-03-22 15:35:00,66.54,66.54,66.39,66.39,63994.0,61.6282,61.6282,61.4893,61.4893,63994.0
2018-03-22 15:40:00,66.39,66.39,66.19,66.19,103701.0,61.4893,61.4893,61.304,61.304,103701.0
2018-03-22 15:45:00,66.18,66.21,65.97,66.2,154550.0,61.2948,61.3226,61.1003,61.3133,154550.0
2018-03-22 15:50:00,66.2,66.41,66.14,66.19,214112.0,61.3133,61.5078,61.2577,61.304,214112.0
2018-03-22 15:55:00,66.19,66.25,66.1,66.19,258814.0,61.304,61.3596,61.2207,61.304,258814.0
2018-03-23 09:30:00,67.35,67.5,67.08,67.12,182790.0,62.3784,62.5173,62.1283,62.1654,182790.0
2018-03-23 09:35:00,67.11,67.11,66.83,66.93,75951.0,62.1561,62.1561,61.8968,61.9894,75951.0
2018-03-23 09:40:00,66.91,66.91,66.64,66.79,46647.0,61.9709,61.9709,61.7208,61.8597,46647.0
2018-03-23 09:45:00,66.76,66.77,66.55,66.64,47580.0,61.832,61.8412,61.6375,61.7208,47580.0
2018-03-23 09:50:00,66.64,66.76,66.58,66.7,27781.0,61.7208,61.832,61.6652,61.7764,27781.0
2018-03-23 09:55:00,66.71,66.71,66.36,66.38,61855.0,61.7856,61.7856,61.4615,61.48,61855.0
2018-03-23 10:00:00,66.38,66.59,66.3,66.33,56946.0,61.48,61.6745,61.4059,61.4337,56946.0
2018-03-23 10:05:00,66.33,66.33,66.08,66.14,53029.0,61.4337,61.4337,61.2022,61.2577,53029.0
2018-03-23 10:10:00,66.12,66.36,66.05,66.06,88985.0,61.2392,61.4615,61.1744,61.1836,88985.0
2018-03-23 10:15:00,66.06,66.12,65.95,66.02,55014.0,61.1836,61.2392,61.0818,61.1466,55014.0
2018-03-23 10:20:00,66.03,66.14,65.98,66.09,55265.0,61.1558,61.2577,61.1095,61.2114,55265.0
2018-03-23 10:25:00,66.1,66.15,66.0,66.03,40104.0,61.2207,61.267,61.1281,61.1558,40104.0
2018-03-23 10:30:00,66.04,66.17,66.0,66.16,29001.0,61.1651,61.2855,61.1281,61.2762,29001.0
2018-03-23 10:35:00,66.15,66.16,66.06,66.07,39738.0,61.267,61.2762,61.1836,61.1929,39738.0
2018-03-23 10:40:00,66.06,66.22,66.06,66.16,51957.0,61.1836,61.3318,61.1836,61.2762,51957.0
2018-03-23 10:45:00,66.16,66.22,66.06,66.06,40277.0,61.2762,61.3318,61.1836,61.1836,40277.0
2018-03-23 10:50:00,66.06,66.07,65.93,65.96,43705.0,61.1836,61.1929,61.0632,61.091,43705.0
2018-03-23 10:55:00,65.95,65.96,65.79,65.79,56110.0,61.0818,61.091,60.9336,60.9336,56110.0
2018-03-23 11:00:00,65.77,65.8,65.66,65.77,36828.0,60.915,60.9428,60.8132,60.915,36828.0
2018-03-23 11:05:00,65.75,65.78,65.62,65.62,35722.0,60.8965,60.9243,60.7761,60.7761,35722.0
2018-03-23 11:10:00,65.62,65.78,65.6,65.78,42571.0,60.7761,60.9243,60.7576,60.9243,42571.0
2018-03-23 11:15:00,65.79,65.8,65.64,65.7,32528.0,60.9336,60.9428,60.7946,60.8502,32528.0
2018-03-23 11:20:00,65.7,65.74,65.52,65.53,40770.0,60.8502,60.8873,60.6835,60.6928,40770.0
2018-03-23 11:25:00,65.54,65.57,65.49,65.51,32677.0,60.702,60.7298,60.6557,60.6742,32677.0
2018-03-23 11:30:00,65.5,65.57,65.49,65.51,22119.0,60.665,60.7298,60.6557,60.6742,22119.0
2018-03-23 11:35:00,65.5,65.53,65.3,65.3,42426.0,60.665,60.6928,60.4797,60.4797,42426.0
2018-03-23 11:40:00,65.3,65.3,65.2,65.25,37584.0,60.4797,60.4797,60.3871,60.4334,37584.0
2018-03-23 11:45:00,65.25,65.38,65.21,65.38,41597.0,60.4334,60.5538,60.3964,60.5538,41597.0
2018-03-23 11:50:00,65.36,65.42,65.31,65.4,32855.0,60.5353,60.5909,60.489,60.5724,32855.0
2018-03-23 11:55:00,65.41,65.46,65.29,65.3,46530.0,60.5816,60.6279,60.4705,60.4797,46530.0
2018-03-23 12:00:00,65.29,65.56,65.28,65.53,33321.0,60.4705,60.7205,60.4612,60.6928,33321.0
2018-03-23 12:05:00,65.53,65.63,65.49,65.58,28833.0,60.6928,60.7854,60.6557,60.7391,28833.0
2018-03-23 12:10:00,65.58,65.6,65.48,65.59,32066.0,60.7391,60.7576,60.6464,60.7483,32066.0
2018-03-23 12:15:00,65.57,65.58,65.39,65.39,24781.0,60.7298,60.7391,60.5631,60.5631,24781.0
2018-03-23 12:20:00,65.4,65.58,65.39,65.57,23551.0,60.5724,60.7391,60.5631,60.7298,23551.0
2018-03-23 12:25:00,65.58,65.78,65.58,65.66,41288.0,60.7391,60.9243,60.7391,60.8132,41288.0
2018-03-23 12:30:00,65.66,65.72,65.58,65.68,28040.0,60.8132,60.8687,60.7391,60.8317,28040.0
2018-03-23 12:35:00,65.66,65.75,65.47,65.47,32233.0,60.8132,60.8965,60.6372,60.6372,32233.0
2018-03-23 12:40:00,65.47,65.47,65.36,65.36,25704.0,60.6372,60.6372,60.5353,60.5353,25704.0
2018-03-23 12:45:00,65.35,65.49,65.34,65.42,39703.0,60.526,60.6557,60.5168,60.5909,39703.0
2018-03-23 12:50:00,65.44,65.51,65.42,65.46,30687.0,60.6094,60.6742,60.5909,60.6279,30687.0
2018-03-23 12:55:00,65.45,65.56,65.4,65.42,51811.0,60.6187,60.7205,60.5724,60.5909,51811.0
2018-03-23 13:00:00,65.42,65.57,65.3,65.57,34609.0,60.5909,60.7298,60.4797,60.7298,34609.0
2018-03-23 13:05:00,65.56,65.62,65.52,65.6,15493.0,60.7205,60.7761,60.6835,60.7576,15493.0
2018-03-23 13:10:00,65.61,65.68,65.58,65.58,14854.0,60.7668,60.8317,60.7391,60.7391,14854.0
2018-03-23 13:15:00,65.58,65.58,65.52,65.58,14368.0,60.7391,60.7391,60.6835,60.7391,14368.0
2018-03-23 13:20:00,65.59,65.7,65.56,65.7,18782.0,60.7483,60.8502,60.7205,60.8502,18782.0
2018-03-23 13:25:00,65.7,65.76,65.61,65.71,30820.0,60.8502,60.9058,60.7668,60.8595,30820.0
2018-03-23 13:30:00,65.72,65.81,65.64,65.71,22966.0,60.8687,60.9521,60.7946,60.8595,22966.0
2018-03-23 13:35:00,65.71,65.73,65.64,65.66,20779.0,60.8595,60.878,60.7946,60.8132,20779.0
2018-03-23 13:40:00,65.66,65.67,65.59,65.62,18502.0,60.8132,60.8224,60.7483,60.7761,18502.0
2018-03-23 13:45:00,65.62,65.79,65.62,65.75,19958.0,60.7761,60.9336,60.7761,60.8965,19958.0
2018-03-23 13:50:00,65.74,65.83,65.73,65.82,12350.0,60.8873,60.9706,60.878,60.9613,12350.0
2018-03-23 13:55:00,65.82,65.85,65.78,65.84,26049.0,60.9613,60.9891,60.9243,60.9799,26049.0
2018-03-23 14:00:00,65.84,65.88,65.74,65.75,30577.0,60.9799,61.0169,60.8873,60.8965,30577.0
2018-03-23 14:05:00,65.75,65.75,65.59,65.62,22723.0,60.8965,60.8965,60.7483,60.7761,22723.0
2018-03-23 14:10:00,65.61,65.62,65.44,65.44,24169.0,60.7668,60.7761,60.6094,60.6094,24169.0
2018-03-23 14:15:00,65.42,65.43,65.33,65.36,26732.0,60.5909,60.6001,60.5075,60.5353,26732.0
2018-03-23 14:20:00,65.35,65.4,65.26,65.33,19572.0,60.526,60.5724,60.4427,60.5075,19572.0
2018-03-23 14:25:00,65.32,65.36,65.24,65.34,36961.0,60.4983,60.5353,60.4242,60.5168,36961.0
2018-03-23 14:30:00,65.33,65.35,65.25,65.27,27574.0,60.5075,60.526,60.4334,60.4519,27574.0
2018-03-23 14:35:00,65.27,65.31,65.2,65.24,173137.0,60.4519,60.489,60.3871,60.4242,173137.0
2018-03-23 14:40:00,65.23,65.4,65.21,65.4,40259.0,60.4149,60.5724,60.3964,60.5724,40259.0
2018-03-23 14:45:00,65.39,65.39,65.1,65.1,42874.0,60.5631,60.5631,60.2945,60.2945,42874.0
2018-03-23 14:50:00,65.11,65.13,65.02,65.08,34753.0,60.3038,60.3223,60.2204,60.276,34753.0
2018-03-23 14:55:00,65.05,65.08,64.64,64.74,159253.0,60.2482,60.276,59.8685,59.9611,159253.0
2018-03-23 15:00:00,64.74,64.79,64.57,64.61,54117.0,59.9611,60.0074,59.8036,59.8407,54117.0
2018-03-23 15:05:00,64.59,64.86,64.59,64.79,184527.0,59.8221,60.0722,59.8221,60.0074,184527.0
2018-03-23 15:10:00,64.78,65.09,64.57,65.02,106844.0,59.9981,60.2852,59.8036,60.2204,106844.0
2018-03-23 15:15:00,65.02,65.08,64.82,64.89,66111.0,60.2204,60.276,60.0352,60.1,66111.0
2018-03-23 15:20:00,64.89,64.91,64.74,64.75,74031.0,60.1,60.1185,59.9611,59.9703,74031.0
2018-03-23 15:25:00,64.74,64.88,64.71,64.8,82572.0,59.9611,60.0907,59.9333,60.0166,82572.0
2018-03-23 15:30:00,64.8,64.81,64.67,64.7,117399.0,60.0166,60.0259,59.8962,59.924,117399.0
2018-03-23 15:35:00,64.72,64.73,64.59,64.69,116505.0,59.9425,59.9518,59.8221,59.9148,116505.0
2018-03-23 15:40:00,64.68,64.74,64.6,64.6,167844.0,59.9055,59.9611,59.8314,59.8314,167844.0
2018-03-23 15:45:00,64.6,64.66,64.56,64.59,167400.0,59.8314,59.887,59.7944,59.8221,167400.0
2018-03-23 15:50:00,64.59,64.59,64.5,64.51,216137.0,59.8221,59.8221,59.7388,59.748,216137.0
2018-03-23 15:55:00,64.51,64.59,64.43,64.43,310004.0,59.748,59.8221,59.674,59.674,310004.0
2018-03-26 09:30:00,65.07,65.15,64.88,65.01,146626.0,60.2667,60.3408,60.0907,60.2111,146626.0
2018-03-26 09:35:00,65.02,65.29,64.96,65.26,68970.0,60.2204,60.4705,60.1648,60.4427,68970.0
2018-03-26 09:40:00,65.25,65.53,65.24,65.39,64421.0,60.4334,60.6928,60.4242,60.5631,64421.0
2018-03-26 09:45:00,65.38,65.39,65.17,65.19,50622.0,60.5538,60.5631,60.3593,60.3779,50622.0
2018-03-26 09:50:00,65.2,65.29,65.14,65.18,53298.0,60.3871,60.4705,60.3315,60.3686,53298.0
2018-03-26 09:55:00,65.18,65.2,65.07,65.08,37170.0,60.3686,60.3871,60.2667,60.276,37170.0
2018-03-26 10:00:00,65.06,65.28,65.06,65.19,40105.0,60.2574,60.4612,60.2574,60.3779,40105.0
2018-03-26 10:05:00,65.18,65.2,65.04,65.13,38507.0,60.3686,60.3871,60.2389,60.3223,38507.0
2018-03-26 10:10:00,65.13,65.13,64.9,64.91,57644.0,60.3223,60.3223,60.1093,60.1185,57644.0
2018-03-26 10:15:00,64.92,65.08,64.91,65.02,48868.0,60.1278,60.276,60.1185,60.2204,48868.0
2018-03-26 10:20:00,65.02,65.04,64.9,64.9,66068.0,60.2204,60.2389,60.1093,60.1093,66068.0
2018-03-26 10:25:00,64.9,64.92,64.73,64.76,46458.0,60.1093,60.1278,59.9518,59.9796,46458.0
2018-03-26 10:30:00,64.75,64.9,64.7,64.84,41897.0,59.9703,60.1093,59.924,60.0537,41897.0
2018-03-26 10:35:00,64.85,64.88,64.73,64.75,37865.0,60.0629,60.0907,59.9518,59.9703,37865.0
2018-03-26 10:40:00,64.74,64.81,64.7,64.75,34617.0,59.9611,60.0259,59.924,59.9703,34617.0
2018-03-26 10:45:00,64.75,64.81,64.66,64.81,30813.0,59.9703,60.0259,59.887,60.0259,30813.0
2018-03-26 10:50:00,64.81,64.82,64.76,64.77,32073.0,60.0259,60.0352,59.9796,59.9889,32073.0
2018-03-26 10:55:00,64.77,64.87,64.76,64.81,33516.0,59.9889,60.0815,59.9796,60.0259,33516.0
2018-03-26 11:00:00,64.82,64.91,64.73,64.84,30336.0,60.0352,60.1185,59.9518,60.0537,30336.0
2018-03-26 11:05:00,64.83,64.83,64.59,64.6,49563.0,60.0444,60.0444,59.8221,59.8314,49563.0
2018-03-26 11:10:00,64.6,64.73,64.56,64.64,31960.0,59.8314,59.9518,59.7944,59.8685,31960.0
2018-03-26 11:15:00,64.64,64.64,64.52,64.53,69268.0,59.8685,59.8685,59.7573,59.7666,69268.0
2018-03-26 11:20:00,64.53,64.77,64.49,64.75,41436.0,59.7666,59.9889,59.7295,59.9703,41436.0
2018-03-26 11:25:00,64.75,64.76,64.62,64.63,27583.0,59.9703,59.9796,59.8499,59.8592,27583.0
2018-03-26 11:30:00,64.63,64.75,64.59,64.67,27030.0,59.8592,59.9703,59.8221,59.8962,27030.0
2018-03-26 11:35:00,64.68,64.69,64.59,64.69,16407.0,59.9055,59.9148,59.8221,59.9148,16407.0
2018-03-26 11:40:00,64.69,64.93,64.69,64.88,33372.0,59.9148,60.137,59.9148,60.0907,33372.0
2018-03-26 11:45:00,64.88,64.92,64.79,64.8,32433.0,60.0907,60.1278,60.0074,60.0166,32433.0
2018-03-26 11:50:00,64.79,64.95,64.79,64.91,15447.0,60.0074,60.1556,60.0074,60.1185,15447.0
2018-03-26 11:55:00,64.91,64.92,64.77,64.88,24845.0,60.1185,60.1278,59.9889,60.0907,24845.0
2018-03-26 12:00:00,64.88,64.88,64.77,64.77,17607.0,60.0907,60.0907,59.9889,59.9889,17607.0
2018-03-26 12:05:00,64.77,64.86,64.76,64.86,24904.0,59.9889,60.0722,59.9796,60.0722,24904.0
2018-03-26 12:10:00,64.87,64.95,64.83,64.93,34728.0,60.0815,60.1556,60.0444,60.137,34728.0
2018-03-26 12:15:00,64.92,64.99,64.92,64.96,32064.0,60.1278,60.1926,60.1278,60.1648,32064.0
2018-03-26 12:20:00,64.96,64.97,64.83,64.85,23708.0,60.1648,60.1741,60.0444,60.0629,23708.0
2018-03-26 12:25:00,64.85,64.92,64.83,64.84,12050.0,60.0629,60.1278,60.0444,60.0537,12050.0
2018-03-26 12:30:00,64.83,64.91,64.83,64.91,14377.0,60.0444,60.1185,60.0444,60.1185,14377.0
2018-03-26 12:35:00,64.9,64.99,64.87,64.9,41492.0,60.1093,60.1926,60.0815,60.1093,41492.0
2018-03-26 12:40:00,64.89,64.98,64.89,64.98,44101.0,60.1,60.1834,60.1,60.1834,44101.0
2018-03-26 12:45:00,64.98,64.99,64.91,64.97,70687.0,60.1834,60.1926,60.1185,60.1741,70687.0
2018-03-26 12:50:00,64.97,65.0,64.84,64.84,49066.0,60.1741,60.2019,60.0537,60.0537,49066.0
2018-03-26 12:55:00,64.84,64.89,64.82,64.86,16212.0,60.0537,60.1,60.0352,60.0722,16212.0
2018-03-26 13:00:00,64.87,65.0,64.86,64.94,18298.0,60.0815,60.2019,60.0722,60.1463,18298.0
2018-03-26 13:05:00,64.94,65.0,64.9,64.92,18703.0,60.1463,60.2019,60.1093,60.1278,18703.0
2018-03-26 13:10:00,64.92,65.04,64.91,65.03,37720.0,60.1278,60.2389,60.1185,60.2297,37720.0
2018-03-26 13:15:00,65.04,65.13,65.04,65.09,22128.0,60.2389,60.3223,60.2389,60.2852,22128.0
2018-03-26 13:20:00,65.09,65.14,64.96,64.97,25088.0,60.2852,60.3315,60.1648,60.1741,25088.0
2018-03-26 13:25:00,64.98,64.98,64.88,64.9,22907.0,60.1834,60.1834,60.0907,60.1093,22907.0
2018-03-26 13:30:00,64.9,64.91,64.76,64.77,20322.0,60.1093,60.1185,59.9796,59.9889,20322.0
2018-03-26 13:35:00,64.78,64.87,64.75,64.86,19778.0,59.9981,60.0815,59.9703,60.0722,19778.0
2018-03-26 13:40:00,64.87,64.95,64.82,64.82,18906.0,60.0815,60.1556,60.0352,60.0352,18906.0
2018-03-26 13:45:00,64.82,64.9,64.81,64.87,16449.0,60.0352,60.1093,60.0259,60.0815,16449.0
2018-03-26 13:50:00,64.86,64.89,64.75,64.75,18877.0,60.0722,60.1,59.9703,59.9703,18877.0
2018-03-26 13:55:00,64.74,64.85,64.73,64.85,32455.0,59.9611,60.0629,59.9518,60.0629,32455.0
2018-03-26 14:00:00,64.86,64.92,64.82,64.92,22651.0,60.0722,60.1278,60.0352,60.1278,22651.0
2018-03-26 14:05:00,64.92,65.01,64.87,64.95,40021.0,60.1278,60.2111,60.0815,60.1556,40021.0
2018-03-26 14:10:00,64.96,65.1,64.96,65.06,21990.0,60.1648,60.2945,60.1648,60.2574,21990.0
2018-03-26 14:15:00,65.06,65.2,65.06,65.2,23496.0,60.2574,60.3871,60.2574,60.3871,23496.0
2018-03-26 14:20:00,65.2,65.32,65.2,65.28,95734.0,60.3871,60.4983,60.3871,60.4612,95734.0
2018-03-26 14:25:00,65.28,65.38,65.27,65.3,126826.0,60.4612,60.5538,60.4519,60.4797,126826.0
2018-03-26 14:30:00,65.31,65.48,65.31,65.39,99220.0,60.489,60.6464,60.489,60.5631,99220.0
2018-03-26 14:35:00,65.36,65.44,65.34,65.37,48804.0,60.5353,60.6094,60.5168,60.5446,48804.0
2018-03-26 14:40:00,65.38,65.44,65.37,65.38,40659.0,60.5538,60.6094,60.5446,60.5538,40659.0
2018-03-26 14:45:00,65.38,65.38,65.23,65.28,28363.0,60.5538,60.5538,60.4149,60.4612,28363.0
2018-03-26 14:50:00,65.28,65.47,65.27,65.47,57405.0,60.4612,60.6372,60.4519,60.6372,57405.0
2018-03-26 14:55:00,65.47,65.51,65.42,65.42,38134.0,60.6372,60.6742,60.5909,60.5909,38134.0
2018-03-26 15:00:00,65.43,65.49,65.39,65.48,26616.0,60.6001,60.6557,60.5631,60.6464,26616.0
2018-03-26 15:05:00,65.48,65.51,65.44,65.51,35040.0,60.6464,60.6742,60.6094,60.6742,35040.0
2018-03-26 15:10:00,65.51,65.52,65.48,65.51,33399.0,60.6742,60.6835,60.6464,60.6742,33399.0
2018-03-26 15:15:00,65.51,65.54,65.46,65.53,50819.0,60.6742,60.702,60.6279,60.6928,50819.0
2018-03-26 15:20:00,65.52,65.56,65.51,65.56,41102.0,60.6835,60.7205,60.6742,60.7205,41102.0
2018-03-26 15:25:00,65.56,65.65,65.56,65.64,61542.0,60.7205,60.8039,60.7205,60.7946,61542.0
2018-03-26 15:30:00,65.64,65.72,65.64,65.72,61989.0,60.7946,60.8687,60.7946,60.8687,61989.0
2018-03-26 15:35:00,65.71,65.71,65.59,65.64,106830.0,60.8595,60.8595,60.7483,60.7946,106830.0
2018-03-26 15:40:00,65.64,65.69,65.59,65.68,53248.0,60.7946,60.8409,60.7483,60.8317,53248.0
2018-03-26 15:45:00,65.69,65.79,65.68,65.78,87454.0,60.8409,60.9336,60.8317,60.9243,87454.0
2018-03-26 15:50:00,65.78,65.82,65.75,65.82,87046.0,60.9243,60.9613,60.8965,60.9613,87046.0
2018-03-26 15:55:00,65.82,65.83,65.77,65.8,201226.0,60.9613,60.9706,60.915,60.9428,201226.0
2018-03-27 09:30:00,66.08,66.16,65.8,65.91,130088.0,61.2022,61.2762,60.9428,61.0447,130088.0
2018-03-27 09:35:00,65.91,66.26,65.89,66.18,43697.0,61.0447,61.3689,61.0262,61.2948,43697.0
2018-03-27 09:40:00,66.19,66.19,65.82,65.89,28938.0,61.304,61.304,60.9613,61.0262,28938.0
2018-03-27 09:45:00,65.86,66.06,65.86,66.04,22050.0,60.9984,61.1836,60.9984,61.1651,22050.0
2018-03-27 09:50:00,66.03,66.03,65.87,65.98,22319.0,61.1558,61.1558,61.0077,61.1095,22319.0
2018-03-27 09:55:00,65.98,66.21,65.98,66.2,23030.0,61.1095,61.3226,61.1095,61.3133,23030.0
2018-03-27 10:00:00,66.2,66.21,66.1,66.13,34771.0,61.3133,61.3226,61.2207,61.2485,34771.0
2018-03-27 10:05:00,66.14,66.15,65.9,66.03,44569.0,61.2577,61.267,61.0354,61.1558,44569.0
2018-03-27 10:10:00,66.03,66.03,65.77,65.86,29726.0,61.1558,61.1558,60.915,60.9984,29726.0
2018-03-27 10:15:00,65.85,65.97,65.75,65.9,28331.0,60.9891,61.1003,60.8965,61.0354,28331.0
2018-03-27 10:20:00,65.9,66.06,65.85,65.95,38786.0,61.0354,61.1836,60.9891,61.0818,38786.0
2018-03-27 10:25:00,65.95,66.08,65.95,66.0,16969.0,61.0818,61.2022,61.0818,61.1281,16969.0
2018-03-27 10:30:00,65.99,66.01,65.9,65.98,20804.0,61.1188,61.1373,61.0354,61.1095,20804.0
2018-03-27 10:35:00,65.98,66.05,65.93,66.04,22793.0,61.1095,61.1744,61.0632,61.1651,22793.0
2018-03-27 10:40:00,66.05,66.19,66.03,66.17,18913.0,61.1744,61.304,61.1558,61.2855,18913.0
2018-03-27 10:45:00,66.16,66.16,66.05,66.08,23434.0,61.2762,61.2762,61.1744,61.2022,23434.0
2018-03-27 10:50:00,66.07,66.1,65.96,65.98,19343.0,61.1929,61.2207,61.091,61.1095,19343.0
2018-03-27 10:55:00,65.97,66.06,65.86,65.88,21612.0,61.1003,61.1836,60.9984,61.0169,21612.0
2018-03-27 11:00:00,65.88,65.93,65.82,65.87,24839.0,61.0169,61.0632,60.9613,61.0077,24839.0
2018-03-27 11:05:00,65.88,66.02,65.84,66.02,26810.0,61.0169,61.1466,60.9799,61.1466,26810.0
2018-03-27 11:10:00,66.01,66.11,65.95,66.09,26868.0,61.1373,61.2299,61.0818,61.2114,26868.0
2018-03-27 11:15:00,66.09,66.24,66.07,66.23,53923.0,61.2114,61.3503,61.1929,61.3411,53923.0
2018-03-27 11:20:00,66.23,66.37,66.21,66.37,73333.0,61.3411,61.4707,61.3226,61.4707,73333.0
2018-03-27 11:25:00,66.36,66.41,66.3,66.41,74692.0,61.4615,61.5078,61.4059,61.5078,74692.0
2018-03-27 11:30:00,66.41,66.53,66.41,66.49,56469.0,61.5078,61.6189,61.5078,61.5819,56469.0
2018-03-27 11:35:00,66.47,66.56,66.4,66.55,38150.0,61.5634,61.6467,61.4985,61.6375,38150.0
2018-03-27 11:40:00,66.54,66.69,66.54,66.67,45318.0,61.6282,61.7671,61.6282,61.7486,45318.0
2018-03-27 11:45:00,66.66,66.73,66.6,66.66,27593.0,61.7393,61.8042,61.6838,61.7393,27593.0
2018-03-27 11:50:00,66.66,66.69,66.56,66.68,14972.0,61.7393,61.7671,61.6467,61.7579,14972.0
2018-03-27 11:55:00,66.69,66.74,66.66,66.73,21290.0,61.7671,61.8134,61.7393,61.8042,21290.0
2018-03-27 12:00:00,66.75,66.79,66.61,66.69,20730.0,61.8227,61.8597,61.693,61.7671,20730.0
2018-03-27 12:05:00,66.68,66.73,66.61,66.65,21254.0,61.7579,61.8042,61.693,61.7301,21254.0
2018-03-27 12:10:00,66.66,66.75,66.62,66.73,17905.0,61.7393,61.8227,61.7023,61.8042,17905.0
2018-03-27 12:15:00,66.74,66.76,66.67,66.73,29746.0,61.8134,61.832,61.7486,61.8042,29746.0
2018-03-27 12:20:00,66.73,66.77,66.68,66.73,57664.0,61.8042,61.8412,61.7579,61.8042,57664.0
2018-03-27 12:25:00,66.75,66.75,66.68,66.7,22409.0,61.8227,61.8227,61.7579,61.7764,22409.0
2018-03-27 12:30:00,66.7,66.71,66.57,66.62,45993.0,61.7764,61.7856,61.656,61.7023,45993.0
2018-03-27 12:35:00,66.62,66.63,66.55,66.58,14163.0,61.7023,61.7116,61.6375,61.6652,14163.0
2018-03-27 12:40:00,66.58,66.71,66.57,66.66,16271.0,61.6652,61.7856,61.656,61.7393,16271.0
2018-03-27 12:45:00,66.65,66.7,66.62,66.65,18551.0,61.7301,61.7764,61.7023,61.7301,18551.0
2018-03-27 12:50:00,66.63,66.65,66.54,66.6,39331.0,61.7116,61.7301,61.6282,61.6838,39331.0
2018-03-27 12:55:00,66.6,66.67,66.54,66.59,30864.0,61.6838,61.7486,61.6282,61.6745,30864.0
2018-03-27 13:00:00,66.6,66.78,66.6,66.76,40827.0,61.6838,61.8505,61.6838,61.832,40827.0
2018-03-27 13:05:00,66.77,66.85,66.76,66.82,22067.0,61.8412,61.9153,61.832,61.8875,22067.0
2018-03-27 13:10:00,66.82,66.85,66.74,66.83,18785.0,61.8875,61.9153,61.8134,61.8968,18785.0
2018-03-27 13:15:00,66.84,66.89,66.81,66.81,23051.0,61.9061,61.9524,61.8783,61.8783,23051.0
2018-03-27 13:20:00,66.83,66.83,66.7,66.71,15887.0,61.8968,61.8968,61.7764,61.7856,15887.0
2018-03-27 13:25:00,66.72,66.77,66.7,66.73,13679.0,61.7949,61.8412,61.7764,61.8042,13679.0
2018-03-27 13:30:00,66.73,66.75,66.62,66.66,16083.0,61.8042,61.8227,61.7023,61.7393,16083.0
2018-03-27 13:35:00,66.66,66.66,66.52,66.54,16793.0,61.7393,61.7393,61.6097,61.6282,16793.0
2018-03-27 13:40:00,66.54,66.69,66.53,66.64,59324.0,61.6282,61.7671,61.6189,61.7208,59324.0
2018-03-27 13:45:00,66.64,66.65,66.47,66.47,22297.0,61.7208,61.7301,61.5634,61.5634,22297.0
2018-03-27 13:50:00,66.47,66.47,66.34,66.38,50045.0,61.5634,61.5634,61.443,61.48,50045.0
2018-03-27 13:55:00,66.38,66.53,66.33,66.52,32629.0,61.48,61.6189,61.4337,61.6097,32629.0
2018-03-27 14:00:00,66.51,66.51,66.29,66.34,44843.0,61.6004,61.6004,61.3967,61.443,44843.0
2018-03-27 14:05:00,66.35,66.42,66.31,66.31,39960.0,61.4522,61.5171,61.4152,61.4152,39960.0
2018-03-27 14:10:00,66.31,66.53,66.31,66.5,36150.0,61.4152,61.6189,61.4152,61.5912,36150.0
2018-03-27 14:15:00,66.5,66.55,66.47,66.49,23555.0,61.5912,61.6375,61.5634,61.5819,23555.0
2018-03-27 14:20:00,66.47,66.48,66.38,66.4,27165.0,61.5634,61.5726,61.48,61.4985,27165.0
2018-03-27 14:25:00,66.4,66.4,66.14,66.19,49063.0,61.4985,61.4985,61.2577,61.304,49063.0
2018-03-27 14:30:00,66.18,66.22,66.09,66.18,45424.0,61.2948,61.3318,61.2114,61.2948,45424.0
2018-03-27 14:35:00,66.18,66.37,66.17,66.37,25062.0,61.2948,61.4707,61.2855,61.4707,25062.0
2018-03-27 14:40:00,66.35,66.39,66.32,66.33,29041.0,61.4522,61.4893,61.4244,61.4337,29041.0
2018-03-27 14:45:00,66.32,66.32,66.13,66.16,36168.0,61.4244,61.4244,61.2485,61.2762,36168.0
2018-03-27 14:50:00,66.16,66.23,66.12,66.16,36730.0,61.2762,61.3411,61.2392,61.2762,36730.0
2018-03-27 14:55:00,66.14,66.19,66.0,66.01,78771.0,61.2577,61.304,61.1281,61.1373,78771.0
2018-03-27 15:00:00,66.0,66.02,65.79,65.82,52178.0,61.1281,61.1466,60.9336,60.9613,52178.0
2018-03-27 15:05:00,65.83,65.84,65.59,65.78,83081.0,60.9706,60.9799,60.7483,60.9243,83081.0
2018-03-27 15:10:00,65.8,65.87,65.68,65.78,46088.0,60.9428,61.0077,60.8317,60.9243,46088.0
2018-03-27 15:15:00,65.78,65.93,65.78,65.88,81715.0,60.9243,61.0632,60.9243,61.0169,81715.0
2018-03-27 15:20:00,65.86,65.91,65.79,65.8,37120.0,60.9984,61.0447,60.9336,60.9428,37120.0
2018-03-27 15:25:00,65.81,65.81,65.58,65.62,43813.0,60.9521,60.9521,60.7391,60.7761,43813.0
2018-03-27 15:30:00,65.62,65.63,65.26,65.48,92666.0,60.7761,60.7854,60.4427,60.6464,92666.0
2018-03-27 15:35:00,65.49,65.66,65.49,65.66,91557.0,60.6557,60.8132,60.6557,60.8132,91557.0
2018-03-27 15:40:00,65.66,65.68,65.46,65.46,92707.0,60.8132,60.8317,60.6279,60.6279,92707.0
2018-03-27 15:45:00,65.46,65.58,65.39,65.48,131701.0,60.6279,60.7391,60.5631,60.6464,131701.0
2018-03-27 15:50:00,65.48,65.74,65.45,65.6,118964.0,60.6464,60.8873,60.6187,60.7576,118964.0
2018-03-27 15:55:00,65.6,65.8,65.55,65.73,251783.0,60.7576,60.9428,60.7113,60.878,251783.0
2018-03-28 09:30:00,65.77,66.15,65.77,65.98,71774.0,60.915,61.267,60.915,61.1095,71774.0
2018-03-28 09:35:00,65.99,65.99,65.56,65.66,25416.0,61.1188,61.1188,60.7205,60.8132,25416.0
2018-03-28 09:40:00,65.63,65.85,65.59,65.81,32143.0,60.7854,60.9891,60.7483,60.9521,32143.0
2018-03-28 09:45:00,65.79,65.83,65.69,65.83,20767.0,60.9336,60.9706,60.8409,60.9706,20767.0
2018-03-28 09:50:00,65.83,65.93,65.69,65.85,34950.0,60.9706,61.0632,60.8409,60.9891,34950.0
2018-03-28 09:55:00,65.86,65.86,65.62,65.68,85450.0,60.9984,60.9984,60.7761,60.8317,85450.0
2018-03-28 10:00:00,65.68,65.74,65.57,65.68,78535.0,60.8317,60.8873,60.7298,60.8317,78535.0
2018-03-28 10:05:00,65.69,65.76,65.41,65.56,126261.0,60.8409,60.9058,60.5816,60.7205,126261.0
2018-03-28 10:10:00,65.56,65.58,65.34,65.35,47905.0,60.7205,60.7391,60.5168,60.526,47905.0
2018-03-28 10:15:00,65.34,65.49,65.23,65.36,43032.0,60.5168,60.6557,60.4149,60.5353,43032.0
2018-03-28 10:20:00,65.35,65.39,65.17,65.19,46814.0,60.526,60.5631,60.3593,60.3779,46814.0
2018-03-28 10:25:00,65.19,65.29,65.06,65.16,76360.0,60.3779,60.4705,60.2574,60.3501,76360.0
2018-03-28 10:30:00,65.2,65.2,64.94,64.94,79407.0,60.3871,60.3871,60.1463,60.1463,79407.0
2018-03-28 10:35:00,64.93,64.93,64.77,64.85,41359.0,60.137,60.137,59.9889,60.0629,41359.0
2018-03-28 10:40:00,64.85,64.85,64.66,64.7,66739.0,60.0629,60.0629,59.887,59.924,66739.0
2018-03-28 10:45:00,64.7,64.71,64.4,64.47,76635.0,59.924,59.9333,59.6462,59.711,76635.0
2018-03-28 10:50:00,64.46,64.55,64.37,64.5,116302.0,59.7017,59.7851,59.6184,59.7388,116302.0
2018-03-28 10:55:00,64.5,64.58,64.45,64.49,73953.0,59.7388,59.8129,59.6925,59.7295,73953.0
2018-03-28 11:00:00,64.48,64.8,64.48,64.76,169231.0,59.7203,60.0166,59.7203,59.9796,169231.0
2018-03-28 11:05:00,64.75,64.89,64.75,64.81,52815.0,59.9703,60.1,59.9703,60.0259,52815.0
2018-03-28 11:10:00,64.81,64.85,64.66,64.72,78666.0,60.0259,60.0629,59.887,59.9425,78666.0
2018-03-28 11:15:00,64.72,64.8,64.55,64.73,68692.0,59.9425,60.0166,59.7851,59.9518,68692.0
2018-03-28 11:20:00,64.73,64.73,64.53,64.63,47314.0,59.9518,59.9518,59.7666,59.8592,47314.0
2018-03-28 11:25:00,64.6,64.74,64.6,64.66,47443.0,59.8314,59.9611,59.8314,59.887,47443.0
2018-03-28 11:30:00,64.67,64.74,64.54,64.65,51030.0,59.8962,59.9611,59.7758,59.8777,51030.0
2018-03-28 11:35:00,64.65,64.9,64.65,64.78,79539.0,59.8777,60.1093,59.8777,59.9981,79539.0
2018-03-28 11:40:00,64.78,64.87,64.78,64.78,27796.0,59.9981,60.0815,59.9981,59.9981,27796.0
2018-03-28 11:45:00,64.78,64.83,64.72,64.79,47546.0,59.9981,60.0444,59.9425,60.0074,47546.0
2018-03-28 11:50:00,64.8,64.88,64.72,64.72,43669.0,60.0166,60.0907,59.9425,59.9425,43669.0
2018-03-28 11:55:00,64.74,65.01,64.74,64.8,44299.0,59.9611,60.2111,59.9611,60.0166,44299.0
2018-03-28 12:00:00,64.8,64.88,64.67,64.68,39542.0,60.0166,60.0907,59.8962,59.9055,39542.0
2018-03-28 12:05:00,64.69,64.75,64.67,64.73,33774.0,59.9148,59.9703,59.8962,59.9518,33774.0
2018-03-28 12:10:00,64.73,65.04,64.73,65.04,37085.0,59.9518,60.2389,59.9518,60.2389,37085.0
2018-03-28 12:15:00,65.05,65.25,65.01,65.24,29015.0,60.2482,60.4334,60.2111,60.4242,29015.0
2018-03-28 12:20:00,65.24,65.3,65.09,65.09,26316.0,60.4242,60.4797,60.2852,60.2852,26316.0
2018-03-28 12:25:00,65.1,65.13,64.91,64.91,25263.0,60.2945,60.3223,60.1185,60.1185,25263.0
2018-03-28 12:30:00,64.91,64.95,64.84,64.84,33449.0,60.1185,60.1556,60.0537,60.0537,33449.0
2018-03-28 12:35:00,64.84,65.02,64.84,64.98,17909.0,60.0537,60.2204,60.0537,60.1834,17909.0
2018-03-28 12:40:00,64.99,65.18,64.99,65.07,25476.0,60.1926,60.3686,60.1926,60.2667,25476.0
2018-03-28 12:45:00,65.06,65.11,64.9,64.91,26923.0,60.2574,60.3038,60.1093,60.1185,26923.0
2018-03-28 12:50:00,64.91,64.93,64.84,64.84,31585.0,60.1185,60.137,60.0537,60.0537,31585.0
2018-03-28 12:55:00,64.83,64.83,64.7,64.7,34648.0,60.0444,60.0444,59.924,59.924,34648.0
2018-03-28 13:00:00,64.68,64.75,64.58,64.69,35622.0,59.9055,59.9703,59.8129,59.9148,35622.0
2018-03-28 13:05:00,64.7,64.85,64.69,64.83,55128.0,59.924,60.0629,59.9148,60.0444,55128.0
2018-03-28 13:10:00,64.84,64.86,64.71,64.77,34810.0,60.0537,60.0722,59.9333,59.9889,34810.0
2018-03-28 13:15:00,64.78,64.78,64.63,64.68,38207.0,59.9981,59.9981,59.8592,59.9055,38207.0
2018-03-28 13:20:00,64.69,64.83,64.68,64.8,28290.0,59.9148,60.0444,59.9055,60.0166,28290.0
2018-03-28 13:25:00,64.8,64.85,64.75,64.77,22429.0,60.0166,60.0629,59.9703,59.9889,22429.0
2018-03-28 13:30:00,64.78,64.79,64.61,64.66,30689.0,59.9981,60.0074,59.8407,59.887,30689.0
2018-03-28 13:35:00,64.66,64.75,64.63,64.73,27969.0,59.887,59.9703,59.8592,59.9518,27969.0
2018-03-28 13:40:00,64.71,64.76,64.68,64.74,31320.0,59.9333,59.9796,59.9055,59.9611,31320.0
2018-03-28 13:45:00,64.73,64.93,64.73,64.9,23831.0,59.9518,60.137,59.9518,60.1093,23831.0
2018-03-28 13:50:00,64.89,64.89,64.7,64.77,34424.0,60.1,60.1,59.924,59.9889,34424.0
2018-03-28 13:55:00,64.78,64.81,64.7,64.72,37850.0,59.9981,60.0259,59.924,59.9425,37850.0
2018-03-28 14:00:00,64.74,64.8,64.61,64.67,33041.0,59.9611,60.0166,59.8407,59.8962,33041.0
2018-03-28 14:05:00,64.67,64.74,64.61,64.69,21010.0,59.8962,59.9611,59.8407,59.9148,21010.0
2018-03-28 14:10:00,64.69,64.69,64.59,64.64,28113.0,59.9148,59.9148,59.8221,59.8685,28113.0
2018-03-28 14:15:00,64.63,64.85,64.63,64.79,23971.0,59.8592,60.0629,59.8592,60.0074,23971.0
2018-03-28 14:20:00,64.8,64.91,64.8,64.81,32932.0,60.0166,60.1185,60.0166,60.0259,32932.0
2018-03-28 14:25:00,64.81,64.83,64.65,64.65,27296.0,60.0259,60.0444,59.8777,59.8777,27296.0
2018-03-28 14:30:00,64.66,64.67,64.49,64.57,54321.0,59.887,59.8962,59.7295,59.8036,54321.0
2018-03-28 14:35:00,64.57,64.83,64.56,64.82,35193.0,59.8036,60.0444,59.7944,60.0352,35193.0
2018-03-28 14:40:00,64.82,64.92,64.68,64.69,20772.0,60.0352,60.1278,59.9055,59.9148,20772.0
2018-03-28 14:45:00,64.7,64.73,64.62,64.73,27985.0,59.924,59.9518,59.8499,59.9518,27985.0
2018-03-28 14:50:00,64.73,64.8,64.69,64.71,27710.0,59.9518,60.0166,59.9148,59.9333,27710.0
2018-03-28 14:55:00,64.7,64.71,64.53,64.57,49053.0,59.924,59.9333,59.7666,59.8036,49053.0
2018-03-28 15:00:00,64.56,64.58,64.33,64.34,50706.0,59.7944,59.8129,59.5813,59.5906,50706.0
2018-03-28 15:05:00,64.35,64.41,64.25,64.29,49441.0,59.5999,59.6554,59.5072,59.5443,49441.0
2018-03-28 15:10:00,64.29,64.57,64.29,64.57,94189.0,59.5443,59.8036,59.5443,59.8036,94189.0
2018-03-28 15:15:00,64.58,64.69,64.56,64.65,107001.0,59.8129,59.9148,59.7944,59.8777,107001.0
2018-03-28 15:20:00,64.66,64.73,64.54,64.68,65893.0,59.887,59.9518,59.7758,59.9055,65893.0
2018-03-28 15:25:00,64.68,64.69,64.58,64.62,98283.0,59.9055,59.9148,59.8129,59.8499,98283.0
2018-03-28 15:30:00,64.6,64.65,64.48,64.49,130810.0,59.8314,59.8777,59.7203,59.7295,130810.0
2018-03-28 15:35:00,64.5,64.79,64.49,64.77,253803.0,59.7388,60.0074,59.7295,59.9889,253803.0
2018-03-28 15:40:00,64.76,64.78,64.6,64.62,118755.0,59.9796,59.9981,59.8314,59.8499,118755.0
2018-03-28 15:45:00,64.62,64.73,64.62,64.71,128915.0,59.8499,59.9518,59.8499,59.9333,128915.0
2018-03-28 15:50:00,64.72,64.75,64.65,64.67,157461.0,59.9425,59.9703,59.8777,59.8962,157461.0
2018-03-28 15:55:00,64.67,64.72,64.63,64.64,231466.0,59.8962,59.9425,59.8592,59.8685,231466.0
2018-03-29 09:30:00,64.82,65.12,64.82,65.06,64185.0,60.0352,60.313,60.0352,60.2574,64185.0
2018-03-29 09:35:00,65.06,65.09,64.85,64.92,24615.0,60.2574,60.2852,60.0629,60.1278,24615.0
2018-03-29 09:40:00,64.93,64.93,64.69,64.76,31750.0,60.137,60.137,59.9148,59.9796,31750.0
2018-03-29 09:45:00,64.77,64.77,64.73,64.74,13287.0,59.9889,59.9889,59.9518,59.9611,13287.0
2018-03-29 09:50:00,64.73,64.84,64.71,64.82,23988.0,59.9518,60.0537,59.9333,60.0352,23988.0
2018-03-29 09:55:00,64.83,64.9,64.71,64.77,23654.0,60.0444,60.1093,59.9333,59.9889,23654.0
2018-03-29 10:00:00,64.75,64.85,64.66,64.67,38992.0,59.9703,60.0629,59.887,59.8962,38992.0
2018-03-29 10:05:00,64.68,64.68,64.43,64.45,101575.0,59.9055,59.9055,59.674,59.6925,101575.0
2018-03-29 10:10:00,64.45,64.6,64.43,64.55,61096.0,59.6925,59.8314,59.674,59.7851,61096.0
2018-03-29 10:15:00,64.55,64.77,64.5,64.77,40239.0,59.7851,59.9889,59.7388,59.9889,40239.0
2018-03-29 10:20:00,64.76,64.87,64.75,64.83,42682.0,59.9796,60.0815,59.9703,60.0444,42682.0
2018-03-29 10:25:00,64.83,64.86,64.77,64.85,23417.0,60.0444,60.0722,59.9889,60.0629,23417.0
2018-03-29 10:30:00,64.85,65.03,64.83,65.03,27302.0,60.0629,60.2297,60.0444,60.2297,27302.0
2018-03-29 10:35:00,65.03,65.06,64.99,65.05,25374.0,60.2297,60.2574,60.1926,60.2482,25374.0
2018-03-29 10:40:00,65.05,65.13,65.03,65.11,26561.0,60.2482,60.3223,60.2297,60.3038,26561.0
2018-03-29 10:45:00,65.11,65.2,65.1,65.15,36408.0,60.3038,60.3871,60.2945,60.3408,36408.0
2018-03-29 10:50:00,65.15,65.25,65.15,65.17,21419.0,60.3408,60.4334,60.3408,60.3593,21419.0
2018-03-29 10:55:00,65.18,65.26,65.05,65.25,42901.0,60.3686,60.4427,60.2482,60.4334,42901.0
2018-03-29 11:00:00,65.26,65.29,65.22,65.25,34664.0,60.4427,60.4705,60.4056,60.4334,34664.0
2018-03-29 11:05:00,65.25,65.38,65.2,65.38,46856.0,60.4334,60.5538,60.3871,60.5538,46856.0
2018-03-29 11:10:00,65.37,65.38,65.18,65.23,33393.0,60.5446,60.5538,60.3686,60.4149,33393.0
2018-03-29 11:15:00,65.22,65.27,65.13,65.15,44150.0,60.4056,60.4519,60.3223,60.3408,44150.0
2018-03-29 11:20:00,65.14,65.18,65.08,65.13,25083.0,60.3315,60.3686,60.276,60.3223,25083.0
2018-03-29 11:25:00,65.15,65.26,65.13,65.14,32309.0,60.3408,60.4427,60.3223,60.3315,32309.0
2018-03-29 11:30:00,65.16,65.2,65.07,65.17,32774.0,60.3501,60.3871,60.2667,60.3593,32774.0
2018-03-29 11:35:00,65.17,65.18,65.09,65.13,23356.0,60.3593,60.3686,60.2852,60.3223,23356.0
2018-03-29 11:40:00,65.13,65.27,65.12,65.25,20610.0,60.3223,60.4519,60.313,60.4334,20610.0
2018-03-29 11:45:00,65.25,65.32,65.22,65.31,21677.0,60.4334,60.4983,60.4056,60.489,21677.0
2018-03-29 11:50:00,65.31,65.36,65.2,65.2,30958.0,60.489,60.5353,60.3871,60.3871,30958.0
2018-03-29 11:55:00,65.21,65.42,65.21,65.42,28045.0,60.3964,60.5909,60.3964,60.5909,28045.0
2018-03-29 12:00:00,65.41,65.43,65.26,65.32,25939.0,60.5816,60.6001,60.4427,60.4983,25939.0
2018-03-29 12:05:00,65.32,65.46,65.31,65.42,39040.0,60.4983,60.6279,60.489,60.5909,39040.0
2018-03-29 12:10:00,65.42,65.52,65.4,65.5,59340.0,60.5909,60.6835,60.5724,60.665,59340.0
2018-03-29 12:15:00,65.5,65.53,65.42,65.5,44920.0,60.665,60.6928,60.5909,60.665,44920.0
2018-03-29 12:20:00,65.52,65.52,65.43,65.46,16306.0,60.6835,60.6835,60.6001,60.6279,16306.0
2018-03-29 12:25:00,65.45,65.62,65.44,65.55,25393.0,60.6187,60.7761,60.6094,60.7113,25393.0
2018-03-29 12:30:00,65.57,65.57,65.47,65.48,17486.0,60.7298,60.7298,60.6372,60.6464,17486.0
2018-03-29 12:35:00,65.47,65.5,65.39,65.46,27350.0,60.6372,60.665,60.5631,60.6279,27350.0
2018-03-29 12:40:00,65.45,65.46,65.41,65.41,10342.0,60.6187,60.6279,60.5816,60.5816,10342.0
2018-03-29 12:45:00,65.42,65.46,65.4,65.44,17688.0,60.5909,60.6279,60.5724,60.6094,17688.0
2018-03-29 12:50:00,65.42,65.49,65.42,65.44,20793.0,60.5909,60.6557,60.5909,60.6094,20793.0
2018-03-29 12:55:00,65.43,65.48,65.41,65.42,17185.0,60.6001,60.6464,60.5816,60.5909,17185.0
2018-03-29 13:00:00,65.43,65.47,65.35,65.36,19877.0,60.6001,60.6372,60.526,60.5353,19877.0
2018-03-29 13:05:00,65.37,65.41,65.32,65.33,18592.0,60.5446,60.5816,60.4983,60.5075,18592.0
2018-03-29 13:10:00,65.33,65.47,65.31,65.46,18154.0,60.5075,60.6372,60.489,60.6279,18154.0
2018-03-29 13:15:00,65.45,65.5,65.43,65.48,21154.0,60.6187,60.665,60.6001,60.6464,21154.0
2018-03-29 13:20:00,65.47,65.49,65.46,65.47,10619.0,60.6372,60.6557,60.6279,60.6372,10619.0
2018-03-29 13:25:00,65.47,65.56,65.47,65.56,25944.0,60.6372,60.7205,60.6372,60.7205,25944.0
2018-03-29 13:30:00,65.56,65.59,65.52,65.55,20145.0,60.7205,60.7483,60.6835,60.7113,20145.0
2018-03-29 13:35:00,65.55,65.6,65.53,65.53,23177.0,60.7113,60.7576,60.6928,60.6928,23177.0
2018-03-29 13:40:00,65.53,65.62,65.51,65.62,18884.0,60.6928,60.7761,60.6742,60.7761,18884.0
2018-03-29 13:45:00,65.61,65.67,65.58,65.66,21054.0,60.7668,60.8224,60.7391,60.8132,21054.0
2018-03-29 13:50:00,65.67,65.72,65.63,65.65,30747.0,60.8224,60.8687,60.7854,60.8039,30747.0
2018-03-29 13:55:00,65.64,65.72,65.61,65.68,30395.0,60.7946,60.8687,60.7668,60.8317,30395.0
2018-03-29 14:00:00,65.7,65.7,65.61,65.68,31320.0,60.8502,60.8502,60.7668,60.8317,31320.0
2018-03-29 14:05:00,65.68,65.73,65.67,65.69,41839.0,60.8317,60.878,60.8224,60.8409,41839.0
2018-03-29 14:10:00,65.7,65.76,65.68,65.68,30523.0,60.8502,60.9058,60.8317,60.8317,30523.0
2018-03-29 14:15:00,65.68,65.68,65.52,65.64,59822.0,60.8317,60.8317,60.6835,60.7946,59822.0
2018-03-29 14:20:00,65.64,65.64,65.47,65.47,39704.0,60.7946,60.7946,60.6372,60.6372,39704.0
2018-03-29 14:25:00,65.47,65.59,65.47,65.58,47823.0,60.6372,60.7483,60.6372,60.7391,47823.0
2018-03-29 14:30:00,65.57,65.65,65.54,65.64,31921.0,60.7298,60.8039,60.702,60.7946,31921.0
2018-03-29 14:35:00,65.63,65.7,65.63,65.66,25710.0,60.7854,60.8502,60.7854,60.8132,25710.0
2018-03-29 14:40:00,65.66,65.76,65.66,65.74,32650.0,60.8132,60.9058,60.8132,60.8873,32650.0
2018-03-29 14:45:00,65.74,65.85,65.73,65.84,38237.0,60.8873,60.9891,60.878,60.9799,38237.0
2018-03-29 14:50:00,65.84,65.85,65.76,65.82,24088.0,60.9799,60.9891,60.9058,60.9613,24088.0
2018-03-29 14:55:00,65.83,65.86,65.74,65.74,31094.0,60.9706,60.9984,60.8873,60.8873,31094.0
2018-03-29 15:00:00,65.75,65.88,65.71,65.87,40933.0,60.8965,61.0169,60.8595,61.0077,40933.0
2018-03-29 15:05:00,65.88,65.95,65.87,65.95,37830.0,61.0169,61.0818,61.0077,61.0818,37830.0
2018-03-29 15:10:00,65.94,65.95,65.88,65.88,34798.0,61.0725,61.0818,61.0169,61.0169,34798.0
2018-03-29 15:15:00,65.87,65.89,65.81,65.83,29116.0,61.0077,61.0262,60.9521,60.9706,29116.0
2018-03-29 15:20:00,65.84,65.84,65.77,65.78,38278.0,60.9799,60.9799,60.915,60.9243,38278.0
2018-03-29 15:25:00,65.78,65.79,65.66,65.71,61598.0,60.9243,60.9336,60.8132,60.8595,61598.0
2018-03-29 15:30:00,65.71,65.71,65.56,65.58,60801.0,60.8595,60.8595,60.7205,60.7391,60801.0
2018-03-29 15:35:00,65.58,65.66,65.51,65.65,57717.0,60.7391,60.8132,60.6742,60.8039,57717.0
2018-03-29 15:40:00,65.65,65.68,65.58,65.62,61477.0,60.8039,60.8317,60.7391,60.7761,61477.0
2018-03-29 15:45:00,65.61,65.82,65.61,65.82,99756.0,60.7668,60.9613,60.7668,60.9613,99756.0
2018-03-29 15:50:00,65.83,65.84,65.69,65.7,118894.0,60.9706,60.9799,60.8409,60.8502,118894.0
2018-03-29 15:55:00,65.69,65.7,65.58,65.59,196637.0,60.8409,60.8502,60.7391,60.7483,196637.0
2018-04-02 09:30:00,65.68,65.92,65.58,65.65,90060.0,60.8317,61.054,60.7391,60.8039,90060.0
2018-04-02 09:35:00,65.63,65.87,65.58,65.71,48502.0,60.7854,61.0077,60.7391,60.8595,48502.0
2018-04-02 09:40:00,65.67,65.67,65.4,65.47,27782.0,60.8224,60.8224,60.5724,60.6372,27782.0
2018-04-02 09:45:00,65.47,65.66,65.45,65.47,35988.0,60.6372,60.8132,60.6187,60.6372,35988.0
2018-04-02 09:50:00,65.47,65.5,65.34,65.36,42916.0,60.6372,60.665,60.5168,60.5353,42916.0
2018-04-02 09:55:00,65.36,65.49,65.29,65.32,28334.0,60.5353,60.6557,60.4705,60.4983,28334.0
2018-04-02 10:00:00,65.3,65.3,65.12,65.18,36524.0,60.4797,60.4797,60.313,60.3686,36524.0
2018-04-02 10:05:00,65.22,65.3,65.09,65.16,32751.0,60.4056,60.4797,60.2852,60.3501,32751.0
2018-04-02 10:10:00,65.15,65.2,65.06,65.1,24000.0,60.3408,60.3871,60.2574,60.2945,24000.0
2018-04-02 10:15:00,65.11,65.28,65.09,65.09,24621.0,60.3038,60.4612,60.2852,60.2852,24621.0
2018-04-02 10:20:00,65.09,65.21,65.02,65.18,24467.0,60.2852,60.3964,60.2204,60.3686,24467.0
2018-04-02 10:25:00,65.18,65.18,65.02,65.05,27634.0,60.3686,60.3686,60.2204,60.2482,27634.0
2018-04-02 10:30:00,65.06,65.07,64.89,64.92,34244.0,60.2574,60.2667,60.1,60.1278,34244.0
2018-04-02 10:35:00,64.92,64.95,64.87,64.95,23914.0,60.1278,60.1556,60.0815,60.1556,23914.0
2018-04-02 10:40:00,64.96,64.98,64.87,64.87,26916.0,60.1648,60.1834,60.0815,60.0815,26916.0
2018-04-02 10:45:00,64.87,64.94,64.8,64.93,24385.0,60.0815,60.1463,60.0166,60.137,24385.0
2018-04-02 10:50:00,64.93,64.97,64.8,64.83,32834.0,60.137,60.1741,60.0166,60.0444,32834.0
2018-04-02 10:55:00,64.84,64.94,64.78,64.84,49660.0,60.0537,60.1463,59.9981,60.0537,49660.0
2018-04-02 11:00:00,64.83,64.83,64.71,64.73,28957.0,60.0444,60.0444,59.9333,59.9518,28957.0
2018-04-02 11:05:00,64.74,64.8,64.62,64.79,29126.0,59.9611,60.0166,59.8499,60.0074,29126.0
2018-04-02 11:10:00,64.78,64.84,64.72,64.76,26674.0,59.9981,60.0537,59.9425,59.9796,26674.0
2018-04-02 11:15:00,64.74,64.83,64.69,64.76,18103.0,59.9611,60.0444,59.9148,59.9796,18103.0
2018-04-02 11:20:00,64.76,64.84,64.71,64.8,17579.0,59.9796,60.0537,59.9333,60.0166,17579.0
2018-04-02 11:25:00,64.79,64.82,64.71,64.82,15609.0,60.0074,60.0352,59.9333,60.0352,15609.0
2018-04-02 11:30:00,64.8,64.88,64.77,64.86,28664.0,60.0166,60.0907,59.9889,60.0722,28664.0
2018-04-02 11:35:00,64.86,64.87,64.38,64.39,45692.0,60.0722,60.0815,59.6276,59.6369,45692.0
2018-04-02 11:40:00,64.43,64.44,64.3,64.33,52616.0,59.674,59.6832,59.5535,59.5813,52616.0
2018-04-02 11:45:00,64.33,64.48,64.25,64.46,34069.0,59.5813,59.7203,59.5072,59.7017,34069.0
2018-04-02 11:50:00,64.47,64.5,64.36,64.44,37113.0,59.711,59.7388,59.6091,59.6832,37113.0
2018-04-02 11:55:00,64.43,64.59,64.41,64.45,24090.0,59.674,59.8221,59.6554,59.6925,24090.0
2018-04-02 12:00:00,64.44,64.46,64.27,64.34,41301.0,59.6832,59.7017,59.5258,59.5906,41301.0
2018-04-02 12:05:00,64.33,64.38,64.23,64.28,26333.0,59.5813,59.6276,59.4887,59.535,26333.0
2018-04-02 12:10:00,64.26,64.33,64.15,64.25,44891.0,59.5165,59.5813,59.4146,59.5072,44891.0
2018-04-02 12:15:00,64.26,64.29,64.12,64.25,23442.0,59.5165,59.5443,59.3868,59.5072,23442.0
2018-04-02 12:20:00,64.24,64.27,64.19,64.22,11384.0,59.498,59.5258,59.4517,59.4795,11384.0
2018-04-02 12:25:00,64.21,64.24,64.15,64.15,26766.0,59.4702,59.498,59.4146,59.4146,26766.0
2018-04-02 12:30:00,64.16,64.28,64.16,64.26,20907.0,59.4239,59.535,59.4239,59.5165,20907.0
2018-04-02 12:35:00,64.26,64.39,64.26,64.29,18870.0,59.5165,59.6369,59.5165,59.5443,18870.0
2018-04-02 12:40:00,64.29,64.43,64.24,64.42,19535.0,59.5443,59.674,59.498,59.6647,19535.0
2018-04-02 12:45:00,64.42,64.47,64.35,64.45,10524.0,59.6647,59.711,59.5999,59.6925,10524.0
2018-04-02 12:50:00,64.45,64.46,64.39,64.39,16046.0,59.6925,59.7017,59.6369,59.6369,16046.0
2018-04-02 12:55:00,64.4,64.43,64.34,64.42,17074.0,59.6462,59.674,59.5906,59.6647,17074.0
2018-04-02 13:00:00,64.43,64.47,64.25,64.25,18593.0,59.674,59.711,59.5072,59.5072,18593.0
2018-04-02 13:05:00,64.25,64.34,64.22,64.25,33117.0,59.5072,59.5906,59.4795,59.5072,33117.0
2018-04-02 13:10:00,64.25,64.32,64.25,64.25,13506.0,59.5072,59.5721,59.5072,59.5072,13506.0
2018-04-02 13:15:00,64.25,64.33,64.23,64.28,15223.0,59.5072,59.5813,59.4887,59.535,15223.0
2018-04-02 13:20:00,64.28,64.29,64.1,64.1,44961.0,59.535,59.5443,59.3683,59.3683,44961.0
2018-04-02 13:25:00,64.11,64.13,64.02,64.08,25791.0,59.3776,59.3961,59.2942,59.3498,25791.0
2018-04-02 13:30:00,64.08,64.19,64.07,64.14,30980.0,59.3498,59.4517,59.3405,59.4054,30980.0
2018-04-02 13:35:00,64.15,64.19,64.06,64.08,22907.0,59.4146,59.4517,59.3313,59.3498,22907.0
2018-04-02 13:40:00,64.07,64.07,63.95,63.99,37984.0,59.3405,59.3405,59.2294,59.2664,37984.0
2018-04-02 13:45:00,63.98,64.01,63.88,63.92,15169.0,59.2572,59.285,59.1646,59.2016,15169.0
2018-04-02 13:50:00,63.93,63.95,63.87,63.89,17754.0,59.2109,59.2294,59.1553,59.1738,17754.0
2018-04-02 13:55:00,63.9,63.92,63.84,63.88,22960.0,59.1831,59.2016,59.1275,59.1646,22960.0
2018-04-02 14:00:00,63.87,63.89,63.75,63.77,35039.0,59.1553,59.1738,59.0441,59.0627,35039.0
2018-04-02 14:05:00,63.78,63.94,63.72,63.92,30024.0,59.0719,59.2201,59.0164,59.2016,30024.0
2018-04-02 14:10:00,63.91,64.02,63.88,64.02,27883.0,59.1923,59.2942,59.1646,59.2942,27883.0
2018-04-02 14:15:00,64.02,64.06,63.94,64.0,28045.0,59.2942,59.3313,59.2201,59.2757,28045.0
2018-04-02 14:20:00,64.01,64.17,64.01,64.06,49569.0,59.285,59.4331,59.285,59.3313,49569.0
2018-04-02 14:25:00,64.07,64.07,63.89,63.91,32842.0,59.3405,59.3405,59.1738,59.1923,32842.0
2018-04-02 14:30:00,63.89,64.04,63.84,63.98,25659.0,59.1738,59.3127,59.1275,59.2572,25659.0
2018-04-02 14:35:00,63.97,64.0,63.85,63.88,18180.0,59.2479,59.2757,59.1368,59.1646,18180.0
2018-04-02 14:40:00,63.88,63.88,63.68,63.69,37354.0,59.1646,59.1646,58.9793,58.9886,37354.0
2018-04-02 14:45:00,63.68,63.81,63.65,63.8,48298.0,58.9793,59.0997,58.9515,59.0905,48298.0
2018-04-02 14:50:00,63.8,63.99,63.79,63.98,23572.0,59.0905,59.2664,59.0812,59.2572,23572.0
2018-04-02 14:55:00,63.97,63.98,63.88,63.91,26236.0,59.2479,59.2572,59.1646,59.1923,26236.0
2018-04-02 15:00:00,63.92,63.98,63.85,63.89,31274.0,59.2016,59.2572,59.1368,59.1738,31274.0
2018-04-02 15:05:00,63.88,63.88,63.8,63.83,23412.0,59.1646,59.1646,59.0905,59.1182,23412.0
2018-04-02 15:10:00,63.83,63.95,63.76,63.93,35426.0,59.1182,59.2294,59.0534,59.2109,35426.0
2018-04-02 15:15:00,63.92,63.96,63.86,63.96,26938.0,59.2016,59.2386,59.146,59.2386,26938.0
2018-04-02 15:20:00,63.97,63.99,63.86,63.87,37206.0,59.2479,59.2664,59.146,59.1553,37206.0
2018-04-02 15:25:00,63.85,63.89,63.81,63.89,31059.0,59.1368,59.1738,59.0997,59.1738,31059.0
2018-04-02 15:30:00,63.89,63.98,63.8,63.82,55411.0,59.1738,59.2572,59.0905,59.109,55411.0
2018-04-02 15:35:00,63.84,63.96,63.82,63.93,104577.0,59.1275,59.2386,59.109,59.2109,104577.0
2018-04-02 15:40:00,63.93,64.28,63.89,64.27,145724.0,59.2109,59.535,59.1738,59.5258,145724.0
2018-04-02 15:45:00,64.3,64.47,64.27,64.46,227312.0,59.5535,59.711,59.5258,59.7017,227312.0
2018-04-02 15:50:00,64.46,64.71,64.46,64.67,219572.0,59.7017,59.9333,59.7017,59.8962,219572.0
2018-04-02 15:55:00,64.68,64.7,64.55,64.62,339595.0,59.9055,59.924,59.7851,59.8499,339595.0
2018-04-03 09:30:00,64.95,65.0,64.79,64.82,81622.0,60.1556,60.2019,60.0074,60.0352,81622.0
2018-04-03 09:35:00,64.8,64.97,64.78,64.96,22296.0,60.0166,60.1741,59.9981,60.1648,22296.0
2018-04-03 09:40:00,64.96,65.02,64.83,64.87,20841.0,60.1648,60.2204,60.0444,60.0815,20841.0
2018-04-03 09:45:00,64.87,65.05,64.87,64.94,18807.0,60.0815,60.2482,60.0815,60.1463,18807.0
2018-04-03 09:50:00,64.93,64.93,64.59,64.64,31255.0,60.137,60.137,59.8221,59.8685,31255.0
2018-04-03 09:55:00,64.66,64.68,64.52,64.57,34659.0,59.887,59.9055,59.7573,59.8036,34659.0
2018-04-03 10:00:00,64.58,64.6,64.39,64.46,35591.0,59.8129,59.8314,59.6369,59.7017,35591.0
2018-04-03 10:05:00,64.48,64.51,64.31,64.43,27801.0,59.7203,59.748,59.5628,59.674,27801.0
2018-04-03 10:10:00,64.43,64.44,64.36,64.39,22530.0,59.674,59.6832,59.6091,59.6369,22530.0
2018-04-03 10:15:00,64.41,64.48,64.32,64.34,34141.0,59.6554,59.7203,59.5721,59.5906,34141.0
2018-04-03 10:20:00,64.34,64.38,64.25,64.35,25792.0,59.5906,59.6276,59.5072,59.5999,25792.0
2018-04-03 10:25:00,64.36,64.46,64.33,64.46,17500.0,59.6091,59.7017,59.5813,59.7017,17500.0
2018-04-03 10:30:00,64.46,64.47,64.36,64.39,24001.0,59.7017,59.711,59.6091,59.6369,24001.0
2018-04-03 10:35:00,64.39,64.4,64.3,64.35,34584.0,59.6369,59.6462,59.5535,59.5999,34584.0
2018-04-03 10:40:00,64.35,64.51,64.35,64.49,32339.0,59.5999,59.748,59.5999,59.7295,32339.0
2018-04-03 10:45:00,64.47,64.63,64.45,64.57,37593.0,59.711,59.8592,59.6925,59.8036,37593.0
2018-04-03 10:50:00,64.58,64.66,64.54,64.54,21848.0,59.8129,59.887,59.7758,59.7758,21848.0
2018-04-03 10:55:00,64.54,64.63,64.53,64.56,20518.0,59.7758,59.8592,59.7666,59.7944,20518.0
2018-04-03 11:00:00,64.57,64.69,64.56,64.61,26585.0,59.8036,59.9148,59.7944,59.8407,26585.0
2018-04-03 11:05:00,64.6,64.69,64.56,64.64,67250.0,59.8314,59.9148,59.7944,59.8685,67250.0
2018-04-03 11:10:00,64.63,64.63,64.47,64.53,32105.0,59.8592,59.8592,59.711,59.7666,32105.0
2018-04-03 11:15:00,64.5,64.54,64.43,64.53,23407.0,59.7388,59.7758,59.674,59.7666,23407.0
2018-04-03 11:20:00,64.52,64.53,64.43,64.43,33908.0,59.7573,59.7666,59.674,59.674,33908.0
2018-04-03 11:25:00,64.43,64.5,64.37,64.37,30785.0,59.674,59.7388,59.6184,59.6184,30785.0
2018-04-03 11:30:00,64.36,64.4,64.29,64.34,25823.0,59.6091,59.6462,59.5443,59.5906,25823.0
2018-04-03 11:35:00,64.35,64.38,64.18,64.22,27481.0,59.5999,59.6276,59.4424,59.4795,27481.0
2018-04-03 11:40:00,64.24,64.41,64.23,64.4,18437.0,59.498,59.6554,59.4887,59.6462,18437.0
2018-04-03 11:45:00,64.38,64.42,64.36,64.36,14044.0,59.6276,59.6647,59.6091,59.6091,14044.0
2018-04-03 11:50:00,64.36,64.37,64.29,64.37,12590.0,59.6091,59.6184,59.5443,59.6184,12590.0
2018-04-03 11:55:00,64.38,64.39,64.28,64.28,21504.0,59.6276,59.6369,59.535,59.535,21504.0
2018-04-03 12:00:00,64.29,64.39,64.29,64.38,10155.0,59.5443,59.6369,59.5443,59.6276,10155.0
2018-04-03 12:05:00,64.39,64.4,64.3,64.34,14884.0,59.6369,59.6462,59.5535,59.5906,14884.0
2018-04-03 12:10:00,64.34,64.49,64.32,64.43,48576.0,59.5906,59.7295,59.5721,59.674,48576.0
2018-04-03 12:15:00,64.42,64.5,64.34,64.37,9823.0,59.6647,59.7388,59.5906,59.6184,9823.0
2018-04-03 12:20:00,64.38,64.39,64.25,64.28,9872.0,59.6276,59.6369,59.5072,59.535,9872.0
2018-04-03 12:25:00,64.27,64.33,64.26,64.28,13264.0,59.5258,59.5813,59.5165,59.535,13264.0
2018-04-03 12:30:00,64.28,64.34,64.27,64.27,11421.0,59.535,59.5906,59.5258,59.5258,11421.0
2018-04-03 12:35:00,64.29,64.32,64.22,64.26,12688.0,59.5443,59.5721,59.4795,59.5165,12688.0
2018-04-03 12:40:00,64.27,64.38,64.26,64.37,11111.0,59.5258,59.6276,59.5165,59.6184,11111.0
2018-04-03 12:45:00,64.36,64.37,64.3,64.3,5921.0,59.6091,59.6184,59.5535,59.5535,5921.0
2018-04-03 12:50:00,64.31,64.38,64.29,64.3,12318.0,59.5628,59.6276,59.5443,59.5535,12318.0
2018-04-03 12:55:00,64.29,64.38,64.29,64.38,6927.0,59.5443,59.6276,59.5443,59.6276,6927.0
2018-04-03 13:00:00,64.39,64.39,64.3,64.34,20655.0,59.6369,59.6369,59.5535,59.5906,20655.0
2018-04-03 13:05:00,64.34,64.38,64.28,64.29,25076.0,59.5906,59.6276,59.535,59.5443,25076.0
2018-04-03 13:10:00,64.28,64.32,64.24,64.24,13316.0,59.535,59.5721,59.498,59.498,13316.0
2018-04-03 13:15:00,64.23,64.33,64.22,64.32,15464.0,59.4887,59.5813,59.4795,59.5721,15464.0
2018-04-03 13:20:00,64.32,64.42,64.31,64.42,7769.0,59.5721,59.6647,59.5628,59.6647,7769.0
2018-04-03 13:25:00,64.41,64.53,64.41,64.44,30570.0,59.6554,59.7666,59.6554,59.6832,30570.0
2018-04-03 13:30:00,64.44,64.47,64.37,64.37,14245.0,59.6832,59.711,59.6184,59.6184,14245.0
2018-04-03 13:35:00,64.37,64.38,64.31,64.31,16832.0,59.6184,59.6276,59.5628,59.5628,16832.0
2018-04-03 13:40:00,64.31,64.41,64.31,64.35,38043.0,59.5628,59.6554,59.5628,59.5999,38043.0
2018-04-03 13:45:00,64.34,64.35,64.2,64.2,19410.0,59.5906,59.5999,59.4609,59.4609,19410.0
2018-04-03 13:50:00,64.21,64.28,64.19,64.28,12035.0,59.4702,59.535,59.4517,59.535,12035.0
2018-04-03 13:55:00,64.3,64.36,64.29,64.33,19651.0,59.5535,59.6091,59.5443,59.5813,19651.0
2018-04-03 14:00:00,64.33,64.37,64.25,64.29,18184.0,59.5813,59.6184,59.5072,59.5443,18184.0
2018-04-03 14:05:00,64.3,64.3,64.2,64.24,13268.0,59.5535,59.5535,59.4609,59.498,13268.0
2018-04-03 14:10:00,64.23,64.25,64.19,64.23,15557.0,59.4887,59.5072,59.4517,59.4887,15557.0
2018-04-03 14:15:00,64.22,64.22,64.11,64.16,21565.0,59.4795,59.4795,59.3776,59.4239,21565.0
2018-04-03 14:20:00,64.16,64.24,64.14,64.23,16373.0,59.4239,59.498,59.4054,59.4887,16373.0
2018-04-03 14:25:00,64.23,64.24,64.12,64.16,10222.0,59.4887,59.498,59.3868,59.4239,10222.0
2018-04-03 14:30:00,64.16,64.16,64.0,64.02,19272.0,59.4239,59.4239,59.2757,59.2942,19272.0
2018-04-03 14:35:00,64.02,64.12,64.0,64.11,16961.0,59.2942,59.3868,59.2757,59.3776,16961.0
2018-04-03 14:40:00,64.09,64.13,64.01,64.01,20580.0,59.3591,59.3961,59.285,59.285,20580.0
2018-04-03 14:45:00,64.01,64.31,64.01,64.27,34978.0,59.285,59.5628,59.285,59.5258,34978.0
2018-04-03 14:50:00,64.26,64.27,64.14,64.17,13507.0,59.5165,59.5258,59.4054,59.4331,13507.0
2018-04-03 14:55:00,64.18,64.36,64.18,64.3,25871.0,59.4424,59.6091,59.4424,59.5535,25871.0
2018-04-03 15:00:00,64.28,64.48,64.27,64.44,40450.0,59.535,59.7203,59.5258,59.6832,40450.0
2018-04-03 15:05:00,64.44,64.68,64.44,64.65,48749.0,59.6832,59.9055,59.6832,59.8777,48749.0
2018-04-03 15:10:00,64.64,64.69,64.41,64.43,77790.0,59.8685,59.9148,59.6554,59.674,77790.0
2018-04-03 15:15:00,64.42,64.44,64.37,64.42,39277.0,59.6647,59.6832,59.6184,59.6647,39277.0
2018-04-03 15:20:00,64.42,64.48,64.38,64.41,48829.0,59.6647,59.7203,59.6276,59.6554,48829.0
2018-04-03 15:25:00,64.41,64.49,64.4,64.48,55926.0,59.6554,59.7295,59.6462,59.7203,55926.0
2018-04-03 15:30:00,64.48,64.51,64.27,64.32,79795.0,59.7203,59.748,59.5258,59.5721,79795.0
2018-04-03 15:35:00,64.32,64.39,64.23,64.39,55046.0,59.5721,59.6369,59.4887,59.6369,55046.0
2018-04-03 15:40:00,64.39,64.46,64.37,64.38,62494.0,59.6369,59.7017,59.6184,59.6276,62494.0
2018-04-03 15:45:00,64.39,64.56,64.38,64.4,57359.0,59.6369,59.7944,59.6276,59.6462,57359.0
2018-04-03 15:50:00,64.4,64.47,64.32,64.35,89895.0,59.6462,59.711,59.5721,59.5999,89895.0
2018-04-03 15:55:00,64.35,64.56,64.34,64.48,223345.0,59.5999,59.7944,59.5906,59.7203,223345.0
2018-04-04 09:30:00,64.08,64.12,63.78,63.97,117919.0,59.3498,59.3868,59.0719,59.2479,117919.0
2018-04-04 09:35:00,63.98,64.29,63.96,64.17,69886.0,59.2572,59.5443,59.2386,59.4331,69886.0
2018-04-04 09:40:00,64.16,64.26,64.01,64.26,41741.0,59.4239,59.5165,59.285,59.5165,41741.0
2018-04-04 09:45:00,64.26,64.36,64.16,64.22,39379.0,59.5165,59.6091,59.4239,59.4795,39379.0
2018-04-04 09:50:00,64.22,64.24,64.06,64.21,56485.0,59.4795,59.498,59.3313,59.4702,56485.0
2018-04-04 09:55:00,64.23,64.38,64.18,64.36,28313.0,59.4887,59.6276,59.4424,59.6091,28313.0
2018-04-04 10:00:00,64.36,64.36,64.09,64.2,22749.0,59.6091,59.6091,59.3591,59.4609,22749.0
2018-04-04 10:05:00,64.22,64.4,64.13,64.26,25777.0,59.4795,59.6462,59.3961,59.5165,25777.0
2018-04-04 10:10:00,64.25,64.35,64.22,64.23,31055.0,59.5072,59.5999,59.4795,59.4887,31055.0
2018-04-04 10:15:00,64.23,64.3,64.12,64.18,26424.0,59.4887,59.5535,59.3868,59.4424,26424.0
2018-04-04 10:20:00,64.17,64.17,64.1,64.12,22828.0,59.4331,59.4331,59.3683,59.3868,22828.0
2018-04-04 10:25:00,64.14,64.37,64.14,64.28,23964.0,59.4054,59.6184,59.4054,59.535,23964.0
2018-04-04 10:30:00,64.29,64.34,64.21,64.24,23895.0,59.5443,59.5906,59.4702,59.498,23895.0
2018-04-04 10:35:00,64.24,64.4,64.23,64.38,73382.0,59.498,59.6462,59.4887,59.6276,73382.0
2018-04-04 10:40:00,64.39,64.44,64.34,64.41,19306.0,59.6369,59.6832,59.5906,59.6554,19306.0
2018-04-04 10:45:00,64.41,64.5,64.39,64.5,47984.0,59.6554,59.7388,59.6369,59.7388,47984.0
2018-04-04 10:50:00,64.5,64.53,64.39,64.39,18871.0,59.7388,59.7666,59.6369,59.6369,18871.0
2018-04-04 10:55:00,64.4,64.53,64.37,64.51,54334.0,59.6462,59.7666,59.6184,59.748,54334.0
2018-04-04 11:00:00,64.5,64.52,64.38,64.38,19124.0,59.7388,59.7573,59.6276,59.6276,19124.0
2018-04-04 11:05:00,64.38,64.39,64.3,64.32,25454.0,59.6276,59.6369,59.5535,59.5721,25454.0
2018-04-04 11:10:00,64.32,64.4,64.31,64.39,71218.0,59.5721,59.6462,59.5628,59.6369,71218.0
2018-04-04 11:15:00,64.39,64.56,64.39,64.49,20961.0,59.6369,59.7944,59.6369,59.7295,20961.0
2018-04-04 11:20:00,64.5,64.58,64.5,64.57,22604.0,59.7388,59.8129,59.7388,59.8036,22604.0
2018-04-04 11:25:00,64.56,64.58,64.49,64.52,21065.0,59.7944,59.8129,59.7295,59.7573,21065.0
2018-04-04 11:30:00,64.52,64.63,64.47,64.54,38767.0,59.7573,59.8592,59.711,59.7758,38767.0
2018-04-04 11:35:00,64.54,64.57,64.44,64.44,21772.0,59.7758,59.8036,59.6832,59.6832,21772.0
2018-04-04 11:40:00,64.42,64.44,64.32,64.36,10549.0,59.6647,59.6832,59.5721,59.6091,10549.0
2018-04-04 11:45:00,64.36,64.54,64.35,64.49,30535.0,59.6091,59.7758,59.5999,59.7295,30535.0
2018-04-04 11:50:00,64.48,64.49,64.35,64.36,17190.0,59.7203,59.7295,59.5999,59.6091,17190.0
2018-04-04 11:55:00,64.37,64.47,64.35,64.47,17970.0,59.6184,59.711,59.5999,59.711,17970.0
2018-04-04 12:00:00,64.48,64.49,64.39,64.44,27312.0,59.7203,59.7295,59.6369,59.6832,27312.0
2018-04-04 12:05:00,64.43,64.53,64.36,64.47,36716.0,59.674,59.7666,59.6091,59.711,36716.0
2018-04-04 12:10:00,64.47,64.6,64.45,64.56,29138.0,59.711,59.8314,59.6925,59.7944,29138.0
2018-04-04 12:15:00,64.55,64.55,64.48,64.5,124978.0,59.7851,59.7851,59.7203,59.7388,124978.0
2018-04-04 12:20:00,64.5,64.53,64.41,64.5,39426.0,59.7388,59.7666,59.6554,59.7388,39426.0
2018-04-04 12:25:00,64.51,64.67,64.49,64.6,34283.0,59.748,59.8962,59.7295,59.8314,34283.0
2018-04-04 12:30:00,64.59,64.61,64.53,64.61,17306.0,59.8221,59.8407,59.7666,59.8407,17306.0
2018-04-04 12:35:00,64.61,64.68,64.56,64.57,11602.0,59.8407,59.9055,59.7944,59.8036,11602.0
2018-04-04 12:40:00,64.58,64.68,64.52,64.67,13321.0,59.8129,59.9055,59.7573,59.8962,13321.0
2018-04-04 12:45:00,64.68,64.71,64.59,64.65,15346.0,59.9055,59.9333,59.8221,59.8777,15346.0
2018-04-04 12:50:00,64.65,64.68,64.62,64.67,12063.0,59.8777,59.9055,59.8499,59.8962,12063.0
2018-04-04 12:55:00,64.67,64.73,64.67,64.69,8605.0,59.8962,59.9518,59.8962,59.9148,8605.0
2018-04-04 13:00:00,64.69,64.7,64.57,64.6,42112.0,59.9148,59.924,59.8036,59.8314,42112.0
2018-04-04 13:05:00,64.6,64.63,64.52,64.54,29022.0,59.8314,59.8592,59.7573,59.7758,29022.0
2018-04-04 13:10:00,64.55,64.56,64.49,64.56,11237.0,59.7851,59.7944,59.7295,59.7944,11237.0
2018-04-04 13:15:00,64.55,64.55,64.46,64.46,6088.0,59.7851,59.7851,59.7017,59.7017,6088.0
2018-04-04 13:20:00,64.45,64.53,64.4,64.46,18167.0,59.6925,59.7666,59.6462,59.7017,18167.0
2018-04-04 13:25:00,64.47,64.52,64.39,64.5,22595.0,59.711,59.7573,59.6369,59.7388,22595.0
2018-04-04 13:30:00,64.5,64.5,64.45,64.45,8907.0,59.7388,59.7388,59.6925,59.6925,8907.0
2018-04-04 13:35:00,64.46,64.61,64.46,64.58,11854.0,59.7017,59.8407,59.7017,59.8129,11854.0
2018-04-04 13:40:00,64.6,64.63,64.56,64.61,11953.0,59.8314,59.8592,59.7944,59.8407,11953.0
2018-04-04 13:45:00,64.61,64.61,64.5,64.51,7060.0,59.8407,59.8407,59.7388,59.748,7060.0
2018-04-04 13:50:00,64.51,64.52,64.46,64.5,8240.0,59.748,59.7573,59.7017,59.7388,8240.0
2018-04-04 13:55:00,64.51,64.56,64.5,64.55,11585.0,59.748,59.7944,59.7388,59.7851,11585.0
2018-04-04 14:00:00,64.56,64.64,64.56,64.62,9197.0,59.7944,59.8685,59.7944,59.8499,9197.0
2018-04-04 14:05:00,64.63,64.69,64.62,64.66,19959.0,59.8592,59.9148,59.8499,59.887,19959.0
2018-04-04 14:10:00,64.66,64.67,64.61,64.64,57341.0,59.887,59.8962,59.8407,59.8685,57341.0
2018-04-04 14:15:00,64.64,64.78,64.64,64.74,35425.0,59.8685,59.9981,59.8685,59.9611,35425.0
2018-04-04 14:20:00,64.74,64.84,64.73,64.82,25711.0,59.9611,60.0537,59.9518,60.0352,25711.0
2018-04-04 14:25:00,64.82,64.88,64.78,64.85,26833.0,60.0352,60.0907,59.9981,60.0629,26833.0
2018-04-04 14:30:00,64.85,64.85,64.78,64.82,59260.0,60.0629,60.0629,59.9981,60.0352,59260.0
2018-04-04 14:35:00,64.82,64.82,64.72,64.78,26513.0,60.0352,60.0352,59.9425,59.9981,26513.0
2018-04-04 14:40:00,64.77,64.79,64.69,64.74,112685.0,59.9889,60.0074,59.9148,59.9611,112685.0
2018-04-04 14:45:00,64.75,64.78,64.71,64.76,60988.0,59.9703,59.9981,59.9333,59.9796,60988.0
2018-04-04 14:50:00,64.75,64.87,64.7,64.82,62362.0,59.9703,60.0815,59.924,60.0352,62362.0
2018-04-04 14:55:00,64.82,64.92,64.81,64.9,20920.0,60.0352,60.1278,60.0259,60.1093,20920.0
2018-04-04 15:00:00,64.89,65.03,64.87,64.98,22036.0,60.1,60.2297,60.0815,60.1834,22036.0
2018-04-04 15:05:00,64.99,65.03,64.95,65.02,17207.0,60.1926,60.2297,60.1556,60.2204,17207.0
2018-04-04 15:10:00,65.02,65.02,64.92,64.92,17319.0,60.2204,60.2204,60.1278,60.1278,17319.0
2018-04-04 15:15:00,64.91,64.95,64.88,64.9,14031.0,60.1185,60.1556,60.0907,60.1093,14031.0
2018-04-04 15:20:00,64.91,65.03,64.91,65.01,37831.0,60.1185,60.2297,60.1185,60.2111,37831.0
2018-04-04 15:25:00,65.0,65.06,64.93,64.96,53635.0,60.2019,60.2574,60.137,60.1648,53635.0
2018-04-04 15:30:00,64.96,65.0,64.93,64.94,39691.0,60.1648,60.2019,60.137,60.1463,39691.0
2018-04-04 15:35:00,64.95,64.96,64.89,64.92,55927.0,60.1556,60.1648,60.1,60.1278,55927.0
2018-04-04 15:40:00,64.92,64.95,64.85,64.88,55254.0,60.1278,60.1556,60.0629,60.0907,55254.0
2018-04-04 15:45:00,64.89,64.97,64.86,64.89,133823.0,60.1,60.1741,60.0722,60.1,133823.0
2018-04-04 15:50:00,64.89,64.96,64.89,64.94,103510.0,60.1,60.1648,60.1,60.1463,103510.0
2018-04-04 15:55:00,64.95,65.06,64.94,64.98,145115.0,60.1556,60.2574,60.1463,60.1834,145115.0
2018-04-05 09:30:00,65.13,65.39,65.02,65.04,81779.0,60.3223,60.5631,60.2204,60.2389,81779.0
2018-04-05 09:35:00,65.04,65.06,64.85,64.89,57926.0,60.2389,60.2574,60.0629,60.1,57926.0
2018-04-05 09:40:00,64.87,64.91,64.71,64.82,36506.0,60.0815,60.1185,59.9333,60.0352,36506.0
2018-04-05 09:45:00,64.82,65.07,64.81,65.06,25341.0,60.0352,60.2667,60.0259,60.2574,25341.0
2018-04-05 09:50:00,65.05,65.08,64.95,65.0,15458.0,60.2482,60.276,60.1556,60.2019,15458.0
2018-04-05 09:55:00,65.0,65.09,64.97,65.08,15322.0,60.2019,60.2852,60.1741,60.276,15322.0
2018-04-05 10:00:00,65.1,65.15,65.07,65.1,40060.0,60.2945,60.3408,60.2667,60.2945,40060.0
2018-04-05 10:05:00,65.1,65.21,65.1,65.12,27218.0,60.2945,60.3964,60.2945,60.313,27218.0
2018-04-05 10:10:00,65.13,65.17,65.05,65.12,15602.0,60.3223,60.3593,60.2482,60.313,15602.0
2018-04-05 10:15:00,65.12,65.16,65.06,65.07,20600.0,60.313,60.3501,60.2574,60.2667,20600.0
2018-04-05 10:20:00,65.06,65.1,65.0,65.09,14772.0,60.2574,60.2945,60.2019,60.2852,14772.0
2018-04-05 10:25:00,65.09,65.1,64.99,65.06,19439.0,60.2852,60.2945,60.1926,60.2574,19439.0
2018-04-05 10:30:00,65.05,65.27,65.04,65.19,33213.0,60.2482,60.4519,60.2389,60.3779,33213.0
2018-04-05 10:35:00,65.18,65.18,65.08,65.13,11950.0,60.3686,60.3686,60.276,60.3223,11950.0
2018-04-05 10:40:00,65.13,65.22,65.11,65.2,20207.0,60.3223,60.4056,60.3038,60.3871,20207.0
2018-04-05 10:45:00,65.21,65.23,65.16,65.18,26944.0,60.3964,60.4149,60.3501,60.3686,26944.0
2018-04-05 10:50:00,65.18,65.31,65.17,65.31,50224.0,60.3686,60.489,60.3593,60.489,50224.0
2018-04-05 10:55:00,65.32,65.44,65.3,65.44,48145.0,60.4983,60.6094,60.4797,60.6094,48145.0
2018-04-05 11:00:00,65.45,65.52,65.33,65.46,78071.0,60.6187,60.6835,60.5075,60.6279,78071.0
2018-04-05 11:05:00,65.47,65.69,65.47,65.64,59646.0,60.6372,60.8409,60.6372,60.7946,59646.0
2018-04-05 11:10:00,65.64,65.75,65.59,65.69,50945.0,60.7946,60.8965,60.7483,60.8409,50945.0
2018-04-05 11:15:00,65.67,65.7,65.57,65.64,22547.0,60.8224,60.8502,60.7298,60.7946,22547.0
2018-04-05 11:20:00,65.63,65.69,65.55,65.6,43791.0,60.7854,60.8409,60.7113,60.7576,43791.0
2018-04-05 11:25:00,65.59,65.66,65.53,65.61,18017.0,60.7483,60.8132,60.6928,60.7668,18017.0
2018-04-05 11:30:00,65.59,65.62,65.52,65.61,11535.0,60.7483,60.7761,60.6835,60.7668,11535.0
2018-04-05 11:35:00,65.61,65.66,65.59,65.65,16545.0,60.7668,60.8132,60.7483,60.8039,16545.0
2018-04-05 11:40:00,65.65,65.7,65.59,65.62,9940.0,60.8039,60.8502,60.7483,60.7761,9940.0
2018-04-05 11:45:00,65.61,65.64,65.55,65.61,13111.0,60.7668,60.7946,60.7113,60.7668,13111.0
2018-04-05 11:50:00,65.6,65.7,65.57,65.67,21440.0,60.7576,60.8502,60.7298,60.8224,21440.0
2018-04-05 11:55:00,65.67,65.73,65.66,65.72,19070.0,60.8224,60.878,60.8132,60.8687,19070.0
2018-04-05 12:00:00,65.71,65.71,65.65,65.7,12510.0,60.8595,60.8595,60.8039,60.8502,12510.0
2018-04-05 12:05:00,65.71,65.72,65.62,65.63,12981.0,60.8595,60.8687,60.7761,60.7854,12981.0
2018-04-05 12:10:00,65.64,65.66,65.62,65.65,6554.0,60.7946,60.8132,60.7761,60.8039,6554.0
2018-04-05 12:15:00,65.66,65.66,65.4,65.5,52758.0,60.8132,60.8132,60.5724,60.665,52758.0
2018-04-05 12:20:00,65.51,65.54,65.5,65.53,10533.0,60.6742,60.702,60.665,60.6928,10533.0
2018-04-05 12:25:00,65.52,65.59,65.52,65.55,23946.0,60.6835,60.7483,60.6835,60.7113,23946.0
2018-04-05 12:30:00,65.56,65.58,65.47,65.52,10158.0,60.7205,60.7391,60.6372,60.6835,10158.0
2018-04-05 12:35:00,65.51,65.54,65.48,65.54,8476.0,60.6742,60.702,60.6464,60.702,8476.0
2018-04-05 12:40:00,65.55,65.56,65.48,65.52,14959.0,60.7113,60.7205,60.6464,60.6835,14959.0
2018-04-05 12:45:00,65.53,65.58,65.52,65.55,8987.0,60.6928,60.7391,60.6835,60.7113,8987.0
2018-04-05 12:50:00,65.56,65.56,65.5,65.51,9681.0,60.7205,60.7205,60.665,60.6742,9681.0
2018-04-05 12:55:00,65.52,65.58,65.52,65.56,17674.0,60.6835,60.7391,60.6835,60.7205,17674.0
2018-04-05 13:00:00,65.56,65.65,65.56,65.63,17573.0,60.7205,60.8039,60.7205,60.7854,17573.0
2018-04-05 13:05:00,65.63,65.64,65.58,65.59,14000.0,60.7854,60.7946,60.7391,60.7483,14000.0
2018-04-05 13:10:00,65.58,65.58,65.49,65.51,13603.0,60.7391,60.7391,60.6557,60.6742,13603.0
2018-04-05 13:15:00,65.5,65.5,65.42,65.47,9464.0,60.665,60.665,60.5909,60.6372,9464.0
2018-04-05 13:20:00,65.46,65.47,65.35,65.38,11432.0,60.6279,60.6372,60.526,60.5538,11432.0
2018-04-05 13:25:00,65.39,65.41,65.34,65.37,9443.0,60.5631,60.5816,60.5168,60.5446,9443.0
2018-04-05 13:30:00,65.36,65.45,65.35,65.45,14933.0,60.5353,60.6187,60.526,60.6187,14933.0
2018-04-05 13:35:00,65.45,65.5,65.42,65.42,13472.0,60.6187,60.665,60.5909,60.5909,13472.0
2018-04-05 13:40:00,65.4,65.4,65.31,65.33,25324.0,60.5724,60.5724,60.489,60.5075,25324.0
2018-04-05 13:45:00,65.33,65.46,65.33,65.44,18128.0,60.5075,60.6279,60.5075,60.6094,18128.0
2018-04-05 13:50:00,65.43,65.49,65.43,65.47,29618.0,60.6001,60.6557,60.6001,60.6372,29618.0
2018-04-05 13:55:00,65.47,65.48,65.43,65.44,20296.0,60.6372,60.6464,60.6001,60.6094,20296.0
2018-04-05 14:00:00,65.45,65.54,65.45,65.52,15167.0,60.6187,60.702,60.6187,60.6835,15167.0
2018-04-05 14:05:00,65.5,65.5,65.4,65.41,15777.0,60.665,60.665,60.5724,60.5816,15777.0
2018-04-05 14:10:00,65.41,65.51,65.41,65.49,19503.0,60.5816,60.6742,60.5816,60.6557,19503.0
2018-04-05 14:15:00,65.49,65.57,65.49,65.55,11275.0,60.6557,60.7298,60.6557,60.7113,11275.0
2018-04-05 14:20:00,65.54,65.55,65.46,65.47,10490.0,60.702,60.7113,60.6279,60.6372,10490.0
2018-04-05 14:25:00,65.46,65.47,65.43,65.43,14199.0,60.6279,60.6372,60.6001,60.6001,14199.0
2018-04-05 14:30:00,65.45,65.57,65.43,65.56,14383.0,60.6187,60.7298,60.6001,60.7205,14383.0
2018-04-05 14:35:00,65.56,65.58,65.54,65.55,13450.0,60.7205,60.7391,60.702,60.7113,13450.0
2018-04-05 14:40:00,65.55,65.59,65.52,65.56,30824.0,60.7113,60.7483,60.6835,60.7205,30824.0
2018-04-05 14:45:00,65.56,65.64,65.56,65.62,32594.0,60.7205,60.7946,60.7205,60.7761,32594.0
2018-04-05 14:50:00,65.62,65.67,65.6,65.67,15312.0,60.7761,60.8224,60.7576,60.8224,15312.0
2018-04-05 14:55:00,65.68,65.69,65.65,65.66,18502.0,60.8317,60.8409,60.8039,60.8132,18502.0
2018-04-05 15:00:00,65.66,65.67,65.59,65.61,17770.0,60.8132,60.8224,60.7483,60.7668,17770.0
2018-04-05 15:05:00,65.62,65.7,65.6,65.7,13502.0,60.7761,60.8502,60.7576,60.8502,13502.0
2018-04-05 15:10:00,65.7,65.73,65.7,65.71,19937.0,60.8502,60.878,60.8502,60.8595,19937.0
2018-04-05 15:15:00,65.71,65.74,65.67,65.69,23250.0,60.8595,60.8873,60.8224,60.8409,23250.0
2018-04-05 15:20:00,65.69,65.7,65.66,65.66,19193.0,60.8409,60.8502,60.8132,60.8132,19193.0
2018-04-05 15:25:00,65.65,65.65,65.55,65.58,28676.0,60.8039,60.8039,60.7113,60.7391,28676.0
2018-04-05 15:30:00,65.58,65.58,65.47,65.48,31451.0,60.7391,60.7391,60.6372,60.6464,31451.0
2018-04-05 15:35:00,65.48,65.49,65.4,65.43,38243.0,60.6464,60.6557,60.5724,60.6001,38243.0
2018-04-05 15:40:00,65.43,65.6,65.43,65.56,47529.0,60.6001,60.7576,60.6001,60.7205,47529.0
2018-04-05 15:45:00,65.56,65.62,65.56,65.59,46652.0,60.7205,60.7761,60.7205,60.7483,46652.0
2018-04-05 15:50:00,65.59,65.64,65.54,65.61,60110.0,60.7483,60.7946,60.702,60.7668,60110.0
2018-04-05 15:55:00,65.62,65.62,65.51,65.51,118234.0,60.7761,60.7761,60.6742,60.6742,118234.0
2018-04-06 09:30:00,65.62,65.74,65.45,65.49,76843.0,60.7761,60.8873,60.6187,60.6557,76843.0
2018-04-06 09:35:00,65.48,65.57,65.45,65.54,34236.0,60.6464,60.7298,60.6187,60.702,34236.0
2018-04-06 09:40:00,65.55,65.61,65.47,65.55,25269.0,60.7113,60.7668,60.6372,60.7113,25269.0
2018-04-06 09:45:00,65.53,65.6,65.44,65.58,31654.0,60.6928,60.7576,60.6094,60.7391,31654.0
2018-04-06 09:50:00,65.58,65.77,65.58,65.71,24706.0,60.7391,60.915,60.7391,60.8595,24706.0
2018-04-06 09:55:00,65.71,65.72,65.61,65.63,20598.0,60.8595,60.8687,60.7668,60.7854,20598.0
2018-04-06 10:00:00,65.64,65.73,65.56,65.62,17293.0,60.7946,60.878,60.7205,60.7761,17293.0
2018-04-06 10:05:00,65.61,65.62,65.5,65.5,22904.0,60.7668,60.7761,60.665,60.665,22904.0
2018-04-06 10:10:00,65.51,65.56,65.42,65.55,40193.0,60.6742,60.7205,60.5909,60.7113,40193.0
2018-04-06 10:15:00,65.54,65.71,65.46,65.71,32248.0,60.702,60.8595,60.6279,60.8595,32248.0
2018-04-06 10:20:00,65.71,65.72,65.6,65.61,21739.0,60.8595,60.8687,60.7576,60.7668,21739.0
2018-04-06 10:25:00,65.61,65.72,65.58,65.59,35422.0,60.7668,60.8687,60.7391,60.7483,35422.0
2018-04-06 10:30:00,65.59,65.61,65.49,65.52,35702.0,60.7483,60.7668,60.6557,60.6835,35702.0
2018-04-06 10:35:00,65.5,65.63,65.5,65.6,15676.0,60.665,60.7854,60.665,60.7576,15676.0
2018-04-06 10:40:00,65.6,65.61,65.48,65.52,9735.0,60.7576,60.7668,60.6464,60.6835,9735.0
2018-04-06 10:45:00,65.52,65.54,65.39,65.48,22131.0,60.6835,60.702,60.5631,60.6464,22131.0
2018-04-06 10:50:00,65.48,65.53,65.44,65.45,18115.0,60.6464,60.6928,60.6094,60.6187,18115.0
2018-04-06 10:55:00,65.46,65.54,65.38,65.39,21515.0,60.6279,60.702,60.5538,60.5631,21515.0
2018-04-06 11:00:00,65.41,65.41,65.21,65.26,27345.0,60.5816,60.5816,60.3964,60.4427,27345.0
2018-04-06 11:05:00,65.27,65.33,65.21,65.32,29809.0,60.4519,60.5075,60.3964,60.4983,29809.0
2018-04-06 11:10:00,65.33,65.42,65.31,65.37,17019.0,60.5075,60.5909,60.489,60.5446,17019.0
2018-04-06 11:15:00,65.37,65.44,65.31,65.4,14899.0,60.5446,60.6094,60.489,60.5724,14899.0
2018-04-06 11:20:00,65.4,65.44,65.26,65.26,10599.0,60.5724,60.6094,60.4427,60.4427,10599.0
2018-04-06 11:25:00,65.27,65.39,65.26,65.38,15520.0,60.4519,60.5631,60.4427,60.5538,15520.0
2018-04-06 11:30:00,65.4,65.46,65.38,65.46,11000.0,60.5724,60.6279,60.5538,60.6279,11000.0
2018-04-06 11:35:00,65.45,65.51,65.42,65.49,15080.0,60.6187,60.6742,60.5909,60.6557,15080.0
2018-04-06 11:40:00,65.48,65.49,65.37,65.38,9736.0,60.6464,60.6557,60.5446,60.5538,9736.0
2018-04-06 11:45:00,65.38,65.39,65.3,65.3,11795.0,60.5538,60.5631,60.4797,60.4797,11795.0
2018-04-06 11:50:00,65.3,65.35,65.26,65.35,10772.0,60.4797,60.526,60.4427,60.526,10772.0
2018-04-06 11:55:00,65.35,65.42,65.35,65.37,9777.0,60.526,60.5909,60.526,60.5446,9777.0
2018-04-06 12:00:00,65.36,65.37,65.25,65.25,13139.0,60.5353,60.5446,60.4334,60.4334,13139.0
2018-04-06 12:05:00,65.26,65.36,65.24,65.29,10710.0,60.4427,60.5353,60.4242,60.4705,10710.0
2018-04-06 12:10:00,65.28,65.3,65.23,65.23,9887.0,60.4612,60.4797,60.4149,60.4149,9887.0
2018-04-06 12:15:00,65.23,65.28,65.19,65.19,10219.0,60.4149,60.4612,60.3779,60.3779,10219.0
2018-04-06 12:20:00,65.19,65.22,65.13,65.15,14975.0,60.3779,60.4056,60.3223,60.3408,14975.0
2018-04-06 12:25:00,65.18,65.19,65.05,65.05,18703.0,60.3686,60.3779,60.2482,60.2482,18703.0
2018-04-06 12:30:00,65.06,65.18,65.05,65.17,18841.0,60.2574,60.3686,60.2482,60.3593,18841.0
2018-04-06 12:35:00,65.17,65.28,65.17,65.28,9026.0,60.3593,60.4612,60.3593,60.4612,9026.0
2018-04-06 12:40:00,65.29,65.37,65.26,65.3,9447.0,60.4705,60.5446,60.4427,60.4797,9447.0
2018-04-06 12:45:00,65.31,65.36,65.28,65.33,8110.0,60.489,60.5353,60.4612,60.5075,8110.0
2018-04-06 12:50:00,65.34,65.41,65.29,65.39,9539.0,60.5168,60.5816,60.4705,60.5631,9539.0
2018-04-06 12:55:00,65.39,65.43,65.34,65.4,16159.0,60.5631,60.6001,60.5168,60.5724,16159.0
2018-04-06 13:00:00,65.41,65.41,65.32,65.34,11189.0,60.5816,60.5816,60.4983,60.5168,11189.0
2018-04-06 13:05:00,65.34,65.35,65.23,65.24,35720.0,60.5168,60.526,60.4149,60.4242,35720.0
2018-04-06 13:10:00,65.23,65.28,65.16,65.25,8302.0,60.4149,60.4612,60.3501,60.4334,8302.0
2018-04-06 13:15:00,65.25,65.27,65.15,65.2,9384.0,60.4334,60.4519,60.3408,60.3871,9384.0
2018-04-06 13:20:00,65.19,65.21,65.12,65.13,14384.0,60.3779,60.3964,60.313,60.3223,14384.0
2018-04-06 13:25:00,65.14,65.28,65.14,65.22,9234.0,60.3315,60.4612,60.3315,60.4056,9234.0
2018-04-06 13:30:00,65.22,65.29,65.18,65.18,13351.0,60.4056,60.4705,60.3686,60.3686,13351.0
2018-04-06 13:35:00,65.17,65.25,65.1,65.1,16899.0,60.3593,60.4334,60.2945,60.2945,16899.0
2018-04-06 13:40:00,65.1,65.12,65.06,65.12,10978.0,60.2945,60.313,60.2574,60.313,10978.0
2018-04-06 13:45:00,65.11,65.11,64.96,65.0,13997.0,60.3038,60.3038,60.1648,60.2019,13997.0
2018-04-06 13:50:00,65.01,65.02,64.84,64.85,18425.0,60.2111,60.2204,60.0537,60.0629,18425.0
2018-04-06 13:55:00,64.86,64.91,64.77,64.78,14900.0,60.0722,60.1185,59.9889,59.9981,14900.0
2018-04-06 14:00:00,64.77,64.84,64.74,64.76,24728.0,59.9889,60.0537,59.9611,59.9796,24728.0
2018-04-06 14:05:00,64.78,64.8,64.65,64.69,23815.0,59.9981,60.0166,59.8777,59.9148,23815.0
2018-04-06 14:10:00,64.68,64.75,64.68,64.69,14325.0,59.9055,59.9703,59.9055,59.9148,14325.0
2018-04-06 14:15:00,64.68,64.71,64.61,64.61,20435.0,59.9055,59.9333,59.8407,59.8407,20435.0
2018-04-06 14:20:00,64.62,64.7,64.62,64.65,21994.0,59.8499,59.924,59.8499,59.8777,21994.0
2018-04-06 14:25:00,64.64,64.67,64.58,64.61,23641.0,59.8685,59.8962,59.8129,59.8407,23641.0
2018-04-06 14:30:00,64.6,64.66,64.48,64.49,30641.0,59.8314,59.887,59.7203,59.7295,30641.0
2018-04-06 14:35:00,64.49,64.53,64.28,64.33,44044.0,59.7295,59.7666,59.535,59.5813,44044.0
2018-04-06 14:40:00,64.32,64.48,64.28,64.39,39379.0,59.5721,59.7203,59.535,59.6369,39379.0
2018-04-06 14:45:00,64.41,64.42,64.25,64.3,35609.0,59.6554,59.6647,59.5072,59.5535,35609.0
2018-04-06 14:50:00,64.3,64.3,64.09,64.15,73848.0,59.5535,59.5535,59.3591,59.4146,73848.0
2018-04-06 14:55:00,64.14,64.15,63.98,64.1,79736.0,59.4054,59.4146,59.2572,59.3683,79736.0
2018-04-06 15:00:00,64.1,64.23,64.08,64.08,30648.0,59.3683,59.4887,59.3498,59.3498,30648.0
2018-04-06 15:05:00,64.06,64.21,64.01,64.2,26749.0,59.3313,59.4702,59.285,59.4609,26749.0
2018-04-06 15:10:00,64.2,64.41,64.16,64.41,36879.0,59.4609,59.6554,59.4239,59.6554,36879.0
2018-04-06 15:15:00,64.4,64.45,64.32,64.33,31357.0,59.6462,59.6925,59.5721,59.5813,31357.0
2018-04-06 15:20:00,64.33,64.34,64.18,64.24,53757.0,59.5813,59.5906,59.4424,59.498,53757.0
2018-04-06 15:25:00,64.25,64.27,64.13,64.15,48374.0,59.5072,59.5258,59.3961,59.4146,48374.0
2018-04-06 15:30:00,64.17,64.35,64.14,64.31,60198.0,59.4331,59.5999,59.4054,59.5628,60198.0
2018-04-06 15:35:00,64.32,64.45,64.25,64.43,82678.0,59.5721,59.6925,59.5072,59.674,82678.0
2018-04-06 15:40:00,64.43,64.52,64.4,64.44,60361.0,59.674,59.7573,59.6462,59.6832,60361.0
2018-04-06 15:45:00,64.45,64.51,64.35,64.39,88661.0,59.6925,59.748,59.5999,59.6369,88661.0
2018-04-06 15:50:00,64.39,64.65,64.39,64.56,94193.0,59.6369,59.8777,59.6369,59.7944,94193.0
2018-04-06 15:55:00,64.57,64.59,64.48,64.49,187557.0,59.8036,59.8221,59.7203,59.7295,187557.0
2018-04-09 09:30:00,65.36,65.44,65.19,65.36,89332.0,60.5353,60.6094,60.3779,60.5353,89332.0
2018-04-09 09:35:00,65.36,65.38,65.19,65.25,20794.0,60.5353,60.5538,60.3779,60.4334,20794.0
2018-04-09 09:40:00,65.23,65.32,65.22,65.26,28256.0,60.4149,60.4983,60.4056,60.4427,28256.0
2018-04-09 09:45:00,65.25,65.25,65.08,65.2,28493.0,60.4334,60.4334,60.276,60.3871,28493.0
2018-04-09 09:50:00,65.19,65.23,65.09,65.23,24398.0,60.3779,60.4149,60.2852,60.4149,24398.0
2018-04-09 09:55:00,65.23,65.25,65.15,65.17,20041.0,60.4149,60.4334,60.3408,60.3593,20041.0
2018-04-09 10:00:00,65.17,65.17,65.03,65.04,23534.0,60.3593,60.3593,60.2297,60.2389,23534.0
2018-04-09 10:05:00,65.05,65.11,64.96,64.98,16698.0,60.2482,60.3038,60.1648,60.1834,16698.0
2018-04-09 10:10:00,64.97,65.0,64.9,64.9,18302.0,60.1741,60.2019,60.1093,60.1093,18302.0
2018-04-09 10:15:00,64.92,65.12,64.89,65.1,33255.0,60.1278,60.313,60.1,60.2945,33255.0
2018-04-09 10:20:00,65.09,65.2,65.05,65.2,30372.0,60.2852,60.3871,60.2482,60.3871,30372.0
2018-04-09 10:25:00,65.19,65.21,65.15,65.15,17488.0,60.3779,60.3964,60.3408,60.3408,17488.0
2018-04-09 10:30:00,65.17,65.39,65.16,65.37,30524.0,60.3593,60.5631,60.3501,60.5446,30524.0
2018-04-09 10:35:00,65.36,65.37,65.21,65.22,16608.0,60.5353,60.5446,60.3964,60.4056,16608.0
2018-04-09 10:40:00,65.23,65.37,65.22,65.34,18504.0,60.4149,60.5446,60.4056,60.5168,18504.0
2018-04-09 10:45:00,65.34,65.44,65.34,65.43,21689.0,60.5168,60.6094,60.5168,60.6001,21689.0
2018-04-09 10:50:00,65.42,65.43,65.36,65.37,21517.0,60.5909,60.6001,60.5353,60.5446,21517.0
2018-04-09 10:55:00,65.39,65.4,65.27,65.28,6364.0,60.5631,60.5724,60.4519,60.4612,6364.0
2018-04-09 11:00:00,65.27,65.34,65.23,65.34,8184.0,60.4519,60.5168,60.4149,60.5168,8184.0
2018-04-09 11:05:00,65.35,65.38,65.31,65.32,8041.0,60.526,60.5538,60.489,60.4983,8041.0
2018-04-09 11:10:00,65.33,65.43,65.33,65.41,13001.0,60.5075,60.6001,60.5075,60.5816,13001.0
2018-04-09 11:15:00,65.42,65.52,65.41,65.51,17190.0,60.5909,60.6835,60.5816,60.6742,17190.0
2018-04-09 11:20:00,65.51,65.55,65.48,65.49,12740.0,60.6742,60.7113,60.6464,60.6557,12740.0
2018-04-09 11:25:00,65.49,65.54,65.48,65.52,14210.0,60.6557,60.702,60.6464,60.6835,14210.0
2018-04-09 11:30:00,65.53,65.62,65.52,65.59,25818.0,60.6928,60.7761,60.6835,60.7483,25818.0
2018-04-09 11:35:00,65.59,65.61,65.53,65.53,10182.0,60.7483,60.7668,60.6928,60.6928,10182.0
2018-04-09 11:40:00,65.53,65.57,65.53,65.56,6775.0,60.6928,60.7298,60.6928,60.7205,6775.0
2018-04-09 11:45:00,65.56,65.63,65.56,65.56,19002.0,60.7205,60.7854,60.7205,60.7205,19002.0
2018-04-09 11:50:00,65.56,65.56,65.46,65.52,12937.0,60.7205,60.7205,60.6279,60.6835,12937.0
2018-04-09 11:55:00,65.49,65.6,65.46,65.58,13370.0,60.6557,60.7576,60.6279,60.7391,13370.0
2018-04-09 12:00:00,65.58,65.6,65.56,65.6,12298.0,60.7391,60.7576,60.7205,60.7576,12298.0
2018-04-09 12:05:00,65.58,65.6,65.55,65.58,8677.0,60.7391,60.7576,60.7113,60.7391,8677.0
2018-04-09 12:10:00,65.57,65.57,65.52,65.53,8900.0,60.7298,60.7298,60.6835,60.6928,8900.0
2018-04-09 12:15:00,65.53,65.57,65.52,65.54,9086.0,60.6928,60.7298,60.6835,60.702,9086.0
2018-04-09 12:20:00,65.56,65.58,65.49,65.51,9639.0,60.7205,60.7391,60.6557,60.6742,9639.0
2018-04-09 12:25:00,65.51,65.52,65.47,65.47,6915.0,60.6742,60.6835,60.6372,60.6372,6915.0
2018-04-09 12:30:00,65.47,65.49,65.44,65.45,10043.0,60.6372,60.6557,60.6094,60.6187,10043.0
2018-04-09 12:35:00,65.46,65.51,65.37,65.38,14291.0,60.6279,60.6742,60.5446,60.5538,14291.0
2018-04-09 12:40:00,65.38,65.4,65.37,65.4,21188.0,60.5538,60.5724,60.5446,60.5724,21188.0
2018-04-09 12:45:00,65.39,65.42,65.37,65.41,12918.0,60.5631,60.5909,60.5446,60.5816,12918.0
2018-04-09 12:50:00,65.41,65.42,65.38,65.41,6687.0,60.5816,60.5909,60.5538,60.5816,6687.0
2018-04-09 12:55:00,65.41,65.41,65.37,65.38,7066.0,60.5816,60.5816,60.5446,60.5538,7066.0
2018-04-09 13:00:00,65.38,65.43,65.38,65.42,14765.0,60.5538,60.6001,60.5538,60.5909,14765.0
2018-04-09 13:05:00,65.41,65.44,65.4,65.42,14814.0,60.5816,60.6094,60.5724,60.5909,14814.0
2018-04-09 13:10:00,65.42,65.43,65.35,65.36,5485.0,60.5909,60.6001,60.526,60.5353,5485.0
2018-04-09 13:15:00,65.36,65.37,65.34,65.35,5180.0,60.5353,60.5446,60.5168,60.526,5180.0
2018-04-09 13:20:00,65.35,65.39,65.34,65.37,27093.0,60.526,60.5631,60.5168,60.5446,27093.0
2018-04-09 13:25:00,65.36,65.44,65.34,65.43,7422.0,60.5353,60.6094,60.5168,60.6001,7422.0
2018-04-09 13:30:00,65.44,65.47,65.43,65.44,5864.0,60.6094,60.6372,60.6001,60.6094,5864.0
2018-04-09 13:35:00,65.43,65.44,65.38,65.42,6419.0,60.6001,60.6094,60.5538,60.5909,6419.0
2018-04-09 13:40:00,65.42,65.45,65.38,65.41,11870.0,60.5909,60.6187,60.5538,60.5816,11870.0
2018-04-09 13:45:00,65.41,65.43,65.4,65.42,16724.0,60.5816,60.6001,60.5724,60.5909,16724.0
2018-04-09 13:50:00,65.43,65.47,65.41,65.43,21850.0,60.6001,60.6372,60.5816,60.6001,21850.0
2018-04-09 13:55:00,65.43,65.44,65.42,65.43,8252.0,60.6001,60.6094,60.5909,60.6001,8252.0
2018-04-09 14:00:00,65.43,65.43,65.35,65.36,16140.0,60.6001,60.6001,60.526,60.5353,16140.0
2018-04-09 14:05:00,65.35,65.35,65.28,65.31,12719.0,60.526,60.526,60.4612,60.489,12719.0
2018-04-09 14:10:00,65.3,65.34,65.27,65.31,12993.0,60.4797,60.5168,60.4519,60.489,12993.0
2018-04-09 14:15:00,65.31,65.37,65.27,65.36,13697.0,60.489,60.5446,60.4519,60.5353,13697.0
2018-04-09 14:20:00,65.35,65.35,65.25,65.28,11961.0,60.526,60.526,60.4334,60.4612,11961.0
2018-04-09 14:25:00,65.28,65.31,65.26,65.31,9467.0,60.4612,60.489,60.4427,60.489,9467.0
2018-04-09 14:30:00,65.3,65.36,65.28,65.35,15854.0,60.4797,60.5353,60.4612,60.526,15854.0
2018-04-09 14:35:00,65.34,65.34,65.28,65.33,18337.0,60.5168,60.5168,60.4612,60.5075,18337.0
2018-04-09 14:40:00,65.33,65.33,65.25,65.28,12641.0,60.5075,60.5075,60.4334,60.4612,12641.0
2018-04-09 14:45:00,65.28,65.34,65.27,65.32,21497.0,60.4612,60.5168,60.4519,60.4983,21497.0
2018-04-09 14:50:00,65.31,65.37,65.3,65.35,15850.0,60.489,60.5446,60.4797,60.526,15850.0
2018-04-09 14:55:00,65.35,65.41,65.34,65.4,22651.0,60.526,60.5816,60.5168,60.5724,22651.0
2018-04-09 15:00:00,65.4,65.4,65.34,65.39,16308.0,60.5724,60.5724,60.5168,60.5631,16308.0
2018-04-09 15:05:00,65.38,65.43,65.35,65.39,53629.0,60.5538,60.6001,60.526,60.5631,53629.0
2018-04-09 15:10:00,65.39,65.41,65.3,65.3,15349.0,60.5631,60.5816,60.4797,60.4797,15349.0
2018-04-09 15:15:00,65.3,65.3,65.15,65.16,19011.0,60.4797,60.4797,60.3408,60.3501,19011.0
2018-04-09 15:20:00,65.15,65.15,65.08,65.12,21562.0,60.3408,60.3408,60.276,60.313,21562.0
2018-04-09 15:25:00,65.12,65.16,65.09,65.16,20239.0,60.313,60.3501,60.2852,60.3501,20239.0
2018-04-09 15:30:00,65.15,65.19,65.05,65.06,33407.0,60.3408,60.3779,60.2482,60.2574,33407.0
2018-04-09 15:35:00,65.06,65.13,65.05,65.12,38736.0,60.2574,60.3223,60.2482,60.313,38736.0
2018-04-09 15:40:00,65.11,65.11,65.0,65.08,43945.0,60.3038,60.3038,60.2019,60.276,43945.0
2018-04-09 15:45:00,65.07,65.14,65.0,65.01,60612.0,60.2667,60.3315,60.2019,60.2111,60612.0
2018-04-09 15:50:00,65.0,65.03,64.96,64.99,72395.0,60.2019,60.2297,60.1648,60.1926,72395.0
2018-04-09 15:55:00,64.99,65.02,64.78,64.86,203888.0,60.1926,60.2204,59.9981,60.0722,203888.0
2018-04-10 09:30:00,65.57,65.73,65.37,65.47,125269.0,60.7298,60.878,60.5446,60.6372,125269.0
2018-04-10 09:35:00,65.48,65.48,65.22,65.43,71152.0,60.6464,60.6464,60.4056,60.6001,71152.0
2018-04-10 09:40:00,65.44,65.47,65.21,65.25,47377.0,60.6094,60.6372,60.3964,60.4334,47377.0
2018-04-10 09:45:00,65.25,65.36,65.2,65.26,63687.0,60.4334,60.5353,60.3871,60.4427,63687.0
2018-04-10 09:50:00,65.28,65.31,65.01,65.16,91569.0,60.4612,60.489,60.2111,60.3501,91569.0
2018-04-10 09:55:00,65.17,65.17,65.01,65.09,124978.0,60.3593,60.3593,60.2111,60.2852,124978.0
2018-04-10 10:00:00,65.08,65.19,64.99,65.17,48007.0,60.276,60.3779,60.1926,60.3593,48007.0
2018-04-10 10:05:00,65.17,65.19,65.0,65.02,46796.0,60.3593,60.3779,60.2019,60.2204,46796.0
2018-04-10 10:10:00,65.01,65.23,65.0,65.16,73421.0,60.2111,60.4149,60.2019,60.3501,73421.0
2018-04-10 10:15:00,65.19,65.2,65.13,65.19,28557.0,60.3779,60.3871,60.3223,60.3779,28557.0
2018-04-10 10:20:00,65.19,65.41,65.18,65.37,41217.0,60.3779,60.5816,60.3686,60.5446,41217.0
2018-04-10 10:25:00,65.38,65.43,65.31,65.34,40469.0,60.5538,60.6001,60.489,60.5168,40469.0
2018-04-10 10:30:00,65.35,65.4,65.29,65.31,52208.0,60.526,60.5724,60.4705,60.489,52208.0
2018-04-10 10:35:00,65.31,65.34,65.24,65.26,129468.0,60.489,60.5168,60.4242,60.4427,129468.0
2018-04-10 10:40:00,65.26,65.26,65.13,65.15,41446.0,60.4427,60.4427,60.3223,60.3408,41446.0
2018-04-10 10:45:00,65.15,65.17,64.99,65.03,68762.0,60.3408,60.3593,60.1926,60.2297,68762.0
2018-04-10 10:50:00,65.02,65.05,65.0,65.05,61109.0,60.2204,60.2482,60.2019,60.2482,61109.0
2018-04-10 10:55:00,65.04,65.05,64.97,64.98,55814.0,60.2389,60.2482,60.1741,60.1834,55814.0
2018-04-10 11:00:00,64.98,65.28,64.97,65.27,51156.0,60.1834,60.4612,60.1741,60.4519,51156.0
2018-04-10 11:05:00,65.27,65.29,65.16,65.26,33543.0,60.4519,60.4705,60.3501,60.4427,33543.0
2018-04-10 11:10:00,65.26,65.34,65.22,65.26,79933.0,60.4427,60.5168,60.4056,60.4427,79933.0
2018-04-10 11:15:00,65.27,65.27,65.22,65.24,44529.0,60.4519,60.4519,60.4056,60.4242,44529.0
2018-04-10 11:20:00,65.24,65.33,65.23,65.33,51527.0,60.4242,60.5075,60.4149,60.5075,51527.0
2018-04-10 11:25:00,65.33,65.35,65.23,65.28,35390.0,60.5075,60.526,60.4149,60.4612,35390.0
2018-04-10 11:30:00,65.27,65.29,65.15,65.15,64849.0,60.4519,60.4705,60.3408,60.3408,64849.0
2018-04-10 11:35:00,65.15,65.18,65.08,65.08,26105.0,60.3408,60.3686,60.276,60.276,26105.0
2018-04-10 11:40:00,65.07,65.1,64.84,64.87,52025.0,60.2667,60.2945,60.0537,60.0815,52025.0
2018-04-10 11:45:00,64.86,64.86,64.44,64.44,135468.0,60.0722,60.0722,59.6832,59.6832,135468.0
2018-04-10 11:50:00,64.44,64.6,64.42,64.6,47585.0,59.6832,59.8314,59.6647,59.8314,47585.0
2018-04-10 11:55:00,64.61,64.73,64.54,64.57,56912.0,59.8407,59.9518,59.7758,59.8036,56912.0
2018-04-10 12:00:00,64.57,64.6,64.5,64.52,30452.0,59.8036,59.8314,59.7388,59.7573,30452.0
2018-04-10 12:05:00,64.54,64.55,64.46,64.48,36377.0,59.7758,59.7851,59.7017,59.7203,36377.0
2018-04-10 12:10:00,64.48,64.49,64.27,64.28,52909.0,59.7203,59.7295,59.5258,59.535,52909.0
2018-04-10 12:15:00,64.27,64.3,63.89,63.9,126516.0,59.5258,59.5535,59.1738,59.1831,126516.0
2018-04-10 12:20:00,63.9,63.92,63.42,63.64,316247.0,59.1831,59.2016,58.7385,58.9423,316247.0
2018-04-10 12:25:00,63.63,63.63,62.88,63.44,332818.0,58.933,58.933,58.2384,58.757,332818.0
2018-04-10 12:30:00,63.44,63.68,63.36,63.54,80597.0,58.757,58.9793,58.6829,58.8497,80597.0
2018-04-10 12:35:00,63.54,63.61,63.3,63.4,55868.0,58.8497,58.9145,58.6274,58.72,55868.0
2018-04-10 12:40:00,63.42,63.48,63.3,63.4,31843.0,58.7385,58.7941,58.6274,58.72,31843.0
2018-04-10 12:45:00,63.41,63.41,63.07,63.1,146441.0,58.7292,58.7292,58.4143,58.4421,146441.0
2018-04-10 12:50:00,63.09,63.11,62.74,62.75,133003.0,58.4329,58.4514,58.1087,58.118,133003.0
2018-04-10 12:55:00,62.75,63.0,62.7,62.88,184432.0,58.118,58.3495,58.0717,58.2384,184432.0
2018-04-10 13:00:00,62.9,63.18,62.78,62.95,96221.0,58.2569,58.5162,58.1458,58.3032,96221.0
2018-04-10 13:05:00,62.94,62.95,62.53,62.64,106730.0,58.2939,58.3032,57.9142,58.0161,106730.0
2018-04-10 13:10:00,62.64,62.81,62.62,62.79,71959.0,58.0161,58.1735,57.9976,58.155,71959.0
2018-04-10 13:15:00,62.79,62.79,62.55,62.55,45727.0,58.155,58.155,57.9327,57.9327,45727.0
2018-04-10 13:20:00,62.55,62.72,62.5,62.68,66151.0,57.9327,58.0902,57.8864,58.0531,66151.0
2018-04-10 13:25:00,62.68,62.68,62.45,62.48,99234.0,58.0531,58.0531,57.8401,57.8679,99234.0
2018-04-10 13:30:00,62.47,62.51,62.41,62.46,51751.0,57.8586,57.8957,57.8031,57.8494,51751.0
2018-04-10 13:35:00,62.47,62.5,62.27,62.28,80136.0,57.8586,57.8864,57.6734,57.6827,80136.0
2018-04-10 13:40:00,62.29,62.3,62.09,62.11,87875.0,57.6919,57.7012,57.5067,57.5252,87875.0
2018-04-10 13:45:00,62.1,62.11,61.89,62.02,143435.0,57.5159,57.5252,57.3214,57.4419,143435.0
2018-04-10 13:50:00,62.01,62.7,61.98,62.64,278342.0,57.4326,58.0717,57.4048,58.0161,278342.0
2018-04-10 13:55:00,62.62,62.77,62.62,62.73,158870.0,57.9976,58.1365,57.9976,58.0994,158870.0
2018-04-10 14:00:00,62.73,62.87,62.73,62.86,106656.0,58.0994,58.2291,58.0994,58.2198,106656.0
2018-04-10 14:05:00,62.85,62.95,62.68,62.94,82249.0,58.2106,58.3032,58.0531,58.2939,82249.0
2018-04-10 14:10:00,62.94,62.99,62.81,62.85,69691.0,58.2939,58.3402,58.1735,58.2106,69691.0
2018-04-10 14:15:00,62.85,62.96,62.8,62.92,102289.0,58.2106,58.3125,58.1643,58.2754,102289.0
2018-04-10 14:20:00,62.93,62.95,62.75,62.91,82886.0,58.2847,58.3032,58.118,58.2662,82886.0
2018-04-10 14:25:00,62.91,63.17,62.88,63.11,104277.0,58.2662,58.507,58.2384,58.4514,104277.0
2018-04-10 14:30:00,63.11,63.21,63.08,63.17,90002.0,58.4514,58.544,58.4236,58.507,90002.0
2018-04-10 14:35:00,63.17,63.23,63.06,63.18,106257.0,58.507,58.5625,58.4051,58.5162,106257.0
2018-04-10 14:40:00,63.18,63.25,63.07,63.21,92640.0,58.5162,58.5811,58.4143,58.544,92640.0
2018-04-10 14:45:00,63.21,63.38,63.18,63.32,87053.0,58.544,58.7015,58.5162,58.6459,87053.0
2018-04-10 14:50:00,63.32,63.46,63.3,63.32,157685.0,58.6459,58.7756,58.6274,58.6459,157685.0
2018-04-10 14:55:00,63.33,63.41,63.29,63.41,69720.0,58.6552,58.7292,58.6181,58.7292,69720.0
2018-04-10 15:00:00,63.4,63.41,63.26,63.26,55586.0,58.72,58.7292,58.5903,58.5903,55586.0
2018-04-10 15:05:00,63.26,63.34,63.24,63.31,77985.0,58.5903,58.6644,58.5718,58.6366,77985.0
2018-04-10 15:10:00,63.32,63.36,63.22,63.23,59230.0,58.6459,58.6829,58.5533,58.5625,59230.0
2018-04-10 15:15:00,63.22,63.23,63.15,63.19,67973.0,58.5533,58.5625,58.4884,58.5255,67973.0
2018-04-10 15:20:00,63.18,63.23,62.96,62.96,82881.0,58.5162,58.5625,58.3125,58.3125,82881.0
2018-04-10 15:25:00,62.98,63.12,62.96,63.12,128754.0,58.331,58.4607,58.3125,58.4607,128754.0
2018-04-10 15:30:00,63.11,63.15,63.01,63.01,107507.0,58.4514,58.4884,58.3588,58.3588,107507.0
2018-04-10 15:35:00,63.01,63.09,62.96,62.98,304941.0,58.3588,58.4329,58.3125,58.331,304941.0
2018-04-10 15:40:00,62.98,63.12,62.92,63.12,199604.0,58.331,58.4607,58.2754,58.4607,199604.0
2018-04-10 15:45:00,63.12,63.22,63.12,63.18,218198.0,58.4607,58.5533,58.4607,58.5162,218198.0
2018-04-10 15:50:00,63.19,63.26,63.18,63.18,204085.0,58.5255,58.5903,58.5162,58.5162,204085.0
2018-04-10 15:55:00,63.19,63.19,63.03,63.09,433308.0,58.5255,58.5255,58.3773,58.4329,433308.0
2018-04-11 09:30:00,63.21,63.98,63.16,63.85,285116.0,58.544,59.2572,58.4977,59.1368,285116.0
2018-04-11 09:35:00,63.89,64.27,63.86,64.23,121148.0,59.1738,59.5258,59.146,59.4887,121148.0
2018-04-11 09:40:00,64.24,64.29,64.02,64.22,152777.0,59.498,59.5443,59.2942,59.4795,152777.0
2018-04-11 09:45:00,64.23,64.24,64.19,64.24,135140.0,59.4887,59.498,59.4517,59.498,135140.0
2018-04-11 09:50:00,64.23,64.6,64.21,64.31,144102.0,59.4887,59.8314,59.4702,59.5628,144102.0
2018-04-11 09:55:00,64.32,64.52,64.28,64.32,123480.0,59.5721,59.7573,59.535,59.5721,123480.0
2018-04-11 10:00:00,64.32,64.59,64.31,64.47,91570.0,59.5721,59.8221,59.5628,59.711,91570.0
2018-04-11 10:05:00,64.46,64.46,64.3,64.45,73955.0,59.7017,59.7017,59.5535,59.6925,73955.0
2018-04-11 10:10:00,64.45,64.45,64.1,64.14,128368.0,59.6925,59.6925,59.3683,59.4054,128368.0
2018-04-11 10:15:00,64.13,64.27,64.09,64.16,81111.0,59.3961,59.5258,59.3591,59.4239,81111.0
2018-04-11 10:20:00,64.17,64.17,64.08,64.15,71771.0,59.4331,59.4331,59.3498,59.4146,71771.0
2018-04-11 10:25:00,64.16,64.25,63.99,64.25,93786.0,59.4239,59.5072,59.2664,59.5072,93786.0
2018-04-11 10:30:00,64.25,64.46,64.25,64.34,67849.0,59.5072,59.7017,59.5072,59.5906,67849.0
2018-04-11 10:35:00,64.34,64.4,64.25,64.31,66468.0,59.5906,59.6462,59.5072,59.5628,66468.0
2018-04-11 10:40:00,64.32,64.36,64.24,64.32,58798.0,59.5721,59.6091,59.498,59.5721,58798.0
2018-04-11 10:45:00,64.31,64.36,64.04,64.05,73549.0,59.5628,59.6091,59.3127,59.322,73549.0
2018-04-11 10:50:00,64.04,64.07,63.99,64.02,83984.0,59.3127,59.3405,59.2664,59.2942,83984.0
2018-04-11 10:55:00,64.03,64.1,63.91,63.92,97119.0,59.3035,59.3683,59.1923,59.2016,97119.0
2018-04-11 11:00:00,63.93,64.11,63.88,64.02,93787.0,59.2109,59.3776,59.1646,59.2942,93787.0
2018-04-11 11:05:00,64.02,64.2,64.01,64.14,69977.0,59.2942,59.4609,59.285,59.4054,69977.0
2018-04-11 11:10:00,64.14,64.27,64.11,64.27,85526.0,59.4054,59.5258,59.3776,59.5258,85526.0
2018-04-11 11:15:00,64.27,64.35,64.22,64.28,117456.0,59.5258,59.5999,59.4795,59.535,117456.0
2018-04-11 11:20:00,64.29,64.43,64.23,64.39,71504.0,59.5443,59.674,59.4887,59.6369,71504.0
2018-04-11 11:25:00,64.38,64.48,64.34,64.46,68029.0,59.6276,59.7203,59.5906,59.7017,68029.0
2018-04-11 11:30:00,64.45,64.5,64.3,64.3,50659.0,59.6925,59.7388,59.5535,59.5535,50659.0
2018-04-11 11:35:00,64.3,64.46,64.29,64.41,34012.0,59.5535,59.7017,59.5443,59.6554,34012.0
2018-04-11 11:40:00,64.4,64.56,64.37,64.52,45759.0,59.6462,59.7944,59.6184,59.7573,45759.0
2018-04-11 11:45:00,64.51,64.59,64.37,64.38,40940.0,59.748,59.8221,59.6184,59.6276,40940.0
2018-04-11 11:50:00,64.37,64.43,64.3,64.32,38822.0,59.6184,59.674,59.5535,59.5721,38822.0
2018-04-11 11:55:00,64.32,64.36,64.25,64.36,27527.0,59.5721,59.6091,59.5072,59.6091,27527.0
2018-04-11 12:00:00,64.36,64.53,64.33,64.39,40119.0,59.6091,59.7666,59.5813,59.6369,40119.0
2018-04-11 12:05:00,64.39,64.45,64.34,64.35,51042.0,59.6369,59.6925,59.5906,59.5999,51042.0
2018-04-11 12:10:00,64.36,64.45,64.28,64.31,21688.0,59.6091,59.6925,59.535,59.5628,21688.0
2018-04-11 12:15:00,64.31,64.38,64.24,64.33,29522.0,59.5628,59.6276,59.498,59.5813,29522.0
2018-04-11 12:20:00,64.35,64.4,64.32,64.38,23677.0,59.5999,59.6462,59.5721,59.6276,23677.0
2018-04-11 12:25:00,64.39,64.44,64.32,64.44,28492.0,59.6369,59.6832,59.5721,59.6832,28492.0
2018-04-11 12:30:00,64.45,64.46,64.37,64.41,30503.0,59.6925,59.7017,59.6184,59.6554,30503.0
2018-04-11 12:35:00,64.42,64.43,64.33,64.34,25391.0,59.6647,59.674,59.5813,59.5906,25391.0
2018-04-11 12:40:00,64.33,64.39,64.32,64.37,18170.0,59.5813,59.6369,59.5721,59.6184,18170.0
2018-04-11 12:45:00,64.37,64.38,64.27,64.32,32538.0,59.6184,59.6276,59.5258,59.5721,32538.0
2018-04-11 12:50:00,64.32,64.32,64.14,64.14,29518.0,59.5721,59.5721,59.4054,59.4054,29518.0
2018-04-11 12:55:00,64.13,64.17,64.07,64.16,21092.0,59.3961,59.4331,59.3405,59.4239,21092.0
2018-04-11 13:00:00,64.17,64.26,64.15,64.19,27389.0,59.4331,59.5165,59.4146,59.4517,27389.0
2018-04-11 13:05:00,64.19,64.19,64.01,64.07,21830.0,59.4517,59.4517,59.285,59.3405,21830.0
2018-04-11 13:10:00,64.06,64.07,63.95,63.97,25998.0,59.3313,59.3405,59.2294,59.2479,25998.0
2018-04-11 13:15:00,63.99,64.05,63.99,64.01,28017.0,59.2664,59.322,59.2664,59.285,28017.0
2018-04-11 13:20:00,64.01,64.03,63.96,63.97,21574.0,59.285,59.3035,59.2386,59.2479,21574.0
2018-04-11 13:25:00,63.97,63.97,63.89,63.91,25857.0,59.2479,59.2479,59.1738,59.1923,25857.0
2018-04-11 13:30:00,63.91,63.96,63.86,63.92,33841.0,59.1923,59.2386,59.146,59.2016,33841.0
2018-04-11 13:35:00,63.92,63.95,63.88,63.93,28637.0,59.2016,59.2294,59.1646,59.2109,28637.0
2018-04-11 13:40:00,63.93,63.93,63.83,63.88,47228.0,59.2109,59.2109,59.1182,59.1646,47228.0
2018-04-11 13:45:00,63.88,63.94,63.82,63.92,28191.0,59.1646,59.2201,59.109,59.2016,28191.0
2018-04-11 13:50:00,63.91,63.92,63.84,63.86,23878.0,59.1923,59.2016,59.1275,59.146,23878.0
2018-04-11 13:55:00,63.87,63.95,63.84,63.89,26161.0,59.1553,59.2294,59.1275,59.1738,26161.0
2018-04-11 14:00:00,63.89,63.93,63.85,63.86,50762.0,59.1738,59.2109,59.1368,59.146,50762.0
2018-04-11 14:05:00,63.86,63.91,63.67,63.68,33121.0,59.146,59.1923,58.9701,58.9793,33121.0
2018-04-11 14:10:00,63.69,63.78,63.67,63.77,27437.0,58.9886,59.0719,58.9701,59.0627,27437.0
2018-04-11 14:15:00,63.76,63.82,63.73,63.8,29985.0,59.0534,59.109,59.0256,59.0905,29985.0
2018-04-11 14:20:00,63.79,63.81,63.74,63.76,103640.0,59.0812,59.0997,59.0349,59.0534,103640.0
2018-04-11 14:25:00,63.76,63.81,63.71,63.72,29821.0,59.0534,59.0997,59.0071,59.0164,29821.0
2018-04-11 14:30:00,63.71,63.83,63.71,63.73,41563.0,59.0071,59.1182,59.0071,59.0256,41563.0
2018-04-11 14:35:00,63.73,63.77,63.66,63.71,36197.0,59.0256,59.0627,58.9608,59.0071,36197.0
2018-04-11 14:40:00,63.72,63.81,63.66,63.69,35693.0,59.0164,59.0997,58.9608,58.9886,35693.0
2018-04-11 14:45:00,63.68,63.7,63.64,63.67,26338.0,58.9793,58.9978,58.9423,58.9701,26338.0
2018-04-11 14:50:00,63.67,63.72,63.63,63.7,29476.0,58.9701,59.0164,58.933,58.9978,29476.0
2018-04-11 14:55:00,63.7,63.79,63.65,63.76,96578.0,58.9978,59.0812,58.9515,59.0534,96578.0
2018-04-11 15:00:00,63.76,63.79,63.73,63.73,28052.0,59.0534,59.0812,59.0256,59.0256,28052.0
2018-04-11 15:05:00,63.74,63.76,63.55,63.55,41361.0,59.0349,59.0534,58.8589,58.8589,41361.0
2018-04-11 15:10:00,63.56,63.59,63.53,63.56,29484.0,58.8682,58.896,58.8404,58.8682,29484.0
2018-04-11 15:15:00,63.55,63.62,63.49,63.61,44109.0,58.8589,58.9237,58.8033,58.9145,44109.0
2018-04-11 15:20:00,63.6,63.6,63.52,63.55,26476.0,58.9052,58.9052,58.8311,58.8589,26476.0
2018-04-11 15:25:00,63.57,63.6,63.53,63.6,22997.0,58.8774,58.9052,58.8404,58.9052,22997.0
2018-04-11 15:30:00,63.6,63.75,63.59,63.74,40763.0,58.9052,59.0441,58.896,59.0349,40763.0
2018-04-11 15:35:00,63.73,63.74,63.69,63.72,41691.0,59.0256,59.0349,58.9886,59.0164,41691.0
2018-04-11 15:40:00,63.72,63.77,63.71,63.77,51369.0,59.0164,59.0627,59.0071,59.0627,51369.0
2018-04-11 15:45:00,63.77,63.77,63.72,63.74,67214.0,59.0627,59.0627,59.0164,59.0349,67214.0
2018-04-11 15:50:00,63.73,63.73,63.68,63.7,74994.0,59.0256,59.0256,58.9793,58.9978,74994.0
2018-04-11 15:55:00,63.7,63.71,63.62,63.64,211007.0,58.9978,59.0071,58.9237,58.9423,211007.0
2018-04-12 09:30:00,64.04,64.32,64.04,64.21,71618.0,59.3127,59.5721,59.3127,59.4702,71618.0
2018-04-12 09:35:00,64.24,64.37,64.24,64.37,35670.0,59.498,59.6184,59.498,59.6184,35670.0
2018-04-12 09:40:00,64.4,64.41,64.2,64.25,48248.0,59.6462,59.6554,59.4609,59.5072,48248.0
2018-04-12 09:45:00,64.25,64.29,64.23,64.24,80145.0,59.5072,59.5443,59.4887,59.498,80145.0
2018-04-12 09:50:00,64.23,64.25,64.13,64.17,31678.0,59.4887,59.5072,59.3961,59.4331,31678.0
2018-04-12 09:55:00,64.17,64.37,64.17,64.37,51608.0,59.4331,59.6184,59.4331,59.6184,51608.0
2018-04-12 10:00:00,64.36,64.43,64.27,64.36,36629.0,59.6091,59.674,59.5258,59.6091,36629.0
2018-04-12 10:05:00,64.37,64.44,64.36,64.39,24958.0,59.6184,59.6832,59.6091,59.6369,24958.0
2018-04-12 10:10:00,64.38,64.4,64.18,64.24,33059.0,59.6276,59.6462,59.4424,59.498,33059.0
2018-04-12 10:15:00,64.24,64.32,64.24,64.27,23582.0,59.498,59.5721,59.498,59.5258,23582.0
2018-04-12 10:20:00,64.27,64.34,64.24,64.26,20743.0,59.5258,59.5906,59.498,59.5165,20743.0
2018-04-12 10:25:00,64.26,64.33,64.24,64.3,28497.0,59.5165,59.5813,59.498,59.5535,28497.0
2018-04-12 10:30:00,64.3,64.34,64.26,64.34,33231.0,59.5535,59.5906,59.5165,59.5906,33231.0
2018-04-12 10:35:00,64.33,64.37,64.3,64.32,48540.0,59.5813,59.6184,59.5535,59.5721,48540.0
2018-04-12 10:40:00,64.32,64.37,64.27,64.37,49663.0,59.5721,59.6184,59.5258,59.6184,49663.0
2018-04-12 10:45:00,64.37,64.44,64.28,64.44,44488.0,59.6184,59.6832,59.535,59.6832,44488.0
2018-04-12 10:50:00,64.42,64.43,64.34,64.35,24123.0,59.6647,59.674,59.5906,59.5999,24123.0
2018-04-12 10:55:00,64.36,64.41,64.32,64.33,25498.0,59.6091,59.6554,59.5721,59.5813,25498.0
2018-04-12 11:00:00,64.32,64.37,64.29,64.37,19551.0,59.5721,59.6184,59.5443,59.6184,19551.0
2018-04-12 11:05:00,64.37,64.37,64.21,64.21,58616.0,59.6184,59.6184,59.4702,59.4702,58616.0
2018-04-12 11:10:00,64.2,64.24,64.16,64.21,35742.0,59.4609,59.498,59.4239,59.4702,35742.0
2018-04-12 11:15:00,64.21,64.27,64.13,64.26,51711.0,59.4702,59.5258,59.3961,59.5165,51711.0
2018-04-12 11:20:00,64.25,64.26,64.18,64.24,40837.0,59.5072,59.5165,59.4424,59.498,40837.0
2018-04-12 11:25:00,64.23,64.24,64.14,64.17,30455.0,59.4887,59.498,59.4054,59.4331,30455.0
2018-04-12 11:30:00,64.18,64.21,64.11,64.16,45064.0,59.4424,59.4702,59.3776,59.4239,45064.0
2018-04-12 11:35:00,64.14,64.14,64.01,64.02,31472.0,59.4054,59.4054,59.285,59.2942,31472.0
2018-04-12 11:40:00,64.02,64.04,64.0,64.01,74089.0,59.2942,59.3127,59.2757,59.285,74089.0
2018-04-12 11:45:00,64.0,64.0,63.89,63.93,37581.0,59.2757,59.2757,59.1738,59.2109,37581.0
2018-04-12 11:50:00,63.94,64.02,63.94,64.02,26768.0,59.2201,59.2942,59.2201,59.2942,26768.0
2018-04-12 11:55:00,64.01,64.03,63.97,64.03,45283.0,59.285,59.3035,59.2479,59.3035,45283.0
2018-04-12 12:00:00,64.02,64.14,64.01,64.11,43270.0,59.2942,59.4054,59.285,59.3776,43270.0
2018-04-12 12:05:00,64.11,64.11,64.0,64.03,24239.0,59.3776,59.3776,59.2757,59.3035,24239.0
2018-04-12 12:10:00,64.04,64.05,63.99,64.0,22244.0,59.3127,59.322,59.2664,59.2757,22244.0
2018-04-12 12:15:00,63.99,64.04,63.88,64.04,25665.0,59.2664,59.3127,59.1646,59.3127,25665.0
2018-04-12 12:20:00,64.04,64.04,63.97,63.98,11095.0,59.3127,59.3127,59.2479,59.2572,11095.0
2018-04-12 12:25:00,63.97,64.03,63.97,64.0,9070.0,59.2479,59.3035,59.2479,59.2757,9070.0
2018-04-12 12:30:00,64.0,64.02,63.99,63.99,10003.0,59.2757,59.2942,59.2664,59.2664,10003.0
2018-04-12 12:35:00,64.0,64.03,63.99,64.01,10611.0,59.2757,59.3035,59.2664,59.285,10611.0
2018-04-12 12:40:00,64.01,64.02,63.97,63.97,9977.0,59.285,59.2942,59.2479,59.2479,9977.0
2018-04-12 12:45:00,63.98,64.02,63.96,64.02,19026.0,59.2572,59.2942,59.2386,59.2942,19026.0
2018-04-12 12:50:00,64.01,64.02,63.94,63.94,98088.0,59.285,59.2942,59.2201,59.2201,98088.0
2018-04-12 12:55:00,63.95,64.0,63.93,63.97,10150.0,59.2294,59.2757,59.2109,59.2479,10150.0
2018-04-12 13:00:00,63.98,63.98,63.95,63.95,13830.0,59.2572,59.2572,59.2294,59.2294,13830.0
2018-04-12 13:05:00,63.95,63.96,63.8,63.85,42675.0,59.2294,59.2386,59.0905,59.1368,42675.0
2018-04-12 13:10:00,63.85,63.9,63.78,63.84,8538.0,59.1368,59.1831,59.0719,59.1275,8538.0
2018-04-12 13:15:00,63.85,63.85,63.54,63.54,98204.0,59.1368,59.1368,58.8497,58.8497,98204.0
2018-04-12 13:20:00,63.54,63.54,63.28,63.34,87933.0,58.8497,58.8497,58.6088,58.6644,87933.0
2018-04-12 13:25:00,63.34,63.36,63.11,63.3,68533.0,58.6644,58.6829,58.4514,58.6274,68533.0
2018-04-12 13:30:00,63.29,63.44,63.25,63.43,31697.0,58.6181,58.757,58.5811,58.7478,31697.0
2018-04-12 13:35:00,63.44,63.63,63.44,63.6,20038.0,58.757,58.933,58.757,58.9052,20038.0
2018-04-12 13:40:00,63.59,63.63,63.52,63.59,21026.0,58.896,58.933,58.8311,58.896,21026.0
2018-04-12 13:45:00,63.58,63.58,63.47,63.49,30422.0,58.8867,58.8867,58.7848,58.8033,30422.0
2018-04-12 13:50:00,63.5,63.5,63.44,63.48,22829.0,58.8126,58.8126,58.757,58.7941,22829.0
2018-04-12 13:55:00,63.48,63.53,63.43,63.51,25588.0,58.7941,58.8404,58.7478,58.8219,25588.0
2018-04-12 14:00:00,63.51,63.57,63.49,63.56,23005.0,58.8219,58.8774,58.8033,58.8682,23005.0
2018-04-12 14:05:00,63.56,63.61,63.53,63.53,29211.0,58.8682,58.9145,58.8404,58.8404,29211.0
2018-04-12 14:10:00,63.52,63.53,63.48,63.49,43981.0,58.8311,58.8404,58.7941,58.8033,43981.0
2018-04-12 14:15:00,63.49,63.54,63.46,63.46,40205.0,58.8033,58.8497,58.7756,58.7756,40205.0
2018-04-12 14:20:00,63.47,63.54,63.46,63.54,22433.0,58.7848,58.8497,58.7756,58.8497,22433.0
2018-04-12 14:25:00,63.54,63.55,63.51,63.54,14536.0,58.8497,58.8589,58.8219,58.8497,14536.0
2018-04-12 14:30:00,63.55,63.62,63.53,63.62,15425.0,58.8589,58.9237,58.8404,58.9237,15425.0
2018-04-12 14:35:00,63.62,63.68,63.6,63.67,15602.0,58.9237,58.9793,58.9052,58.9701,15602.0
2018-04-12 14:40:00,63.67,63.69,63.65,63.66,15838.0,58.9701,58.9886,58.9515,58.9608,15838.0
2018-04-12 14:45:00,63.66,63.69,63.62,63.69,13801.0,58.9608,58.9886,58.9237,58.9886,13801.0
2018-04-12 14:50:00,63.69,63.74,63.69,63.74,22372.0,58.9886,59.0349,58.9886,59.0349,22372.0
2018-04-12 14:55:00,63.74,63.87,63.72,63.86,19749.0,59.0349,59.1553,59.0164,59.146,19749.0
2018-04-12 15:00:00,63.86,63.91,63.84,63.88,22997.0,59.146,59.1923,59.1275,59.1646,22997.0
2018-04-12 15:05:00,63.87,63.87,63.79,63.82,30130.0,59.1553,59.1553,59.0812,59.109,30130.0
2018-04-12 15:10:00,63.83,63.85,63.82,63.85,20847.0,59.1182,59.1368,59.109,59.1368,20847.0
2018-04-12 15:15:00,63.86,63.92,63.85,63.9,45669.0,59.146,59.2016,59.1368,59.1831,45669.0
2018-04-12 15:20:00,63.91,63.97,63.89,63.92,35526.0,59.1923,59.2479,59.1738,59.2016,35526.0
2018-04-12 15:25:00,63.91,63.94,63.87,63.88,28388.0,59.1923,59.2201,59.1553,59.1646,28388.0
2018-04-12 15:30:00,63.88,63.89,63.78,63.79,30660.0,59.1646,59.1738,59.0719,59.0812,30660.0
2018-04-12 15:35:00,63.79,63.86,63.79,63.86,39244.0,59.0812,59.146,59.0812,59.146,39244.0
2018-04-12 15:40:00,63.86,63.86,63.82,63.84,53660.0,59.146,59.146,59.109,59.1275,53660.0
2018-04-12 15:45:00,63.84,63.85,63.76,63.82,123747.0,59.1275,59.1368,59.0534,59.109,123747.0
2018-04-12 15:50:00,63.83,63.85,63.8,63.8,62062.0,59.1182,59.1368,59.0905,59.0905,62062.0
2018-04-12 15:55:00,63.81,63.81,63.74,63.75,185784.0,59.0997,59.0997,59.0349,59.0441,185784.0
2018-04-13 09:30:00,64.23,64.4,64.07,64.16,111805.0,59.4887,59.6462,59.3405,59.4239,111805.0
2018-04-13 09:35:00,64.14,64.19,64.04,64.15,49752.0,59.4054,59.4517,59.3127,59.4146,49752.0
2018-04-13 09:40:00,64.18,64.18,63.99,63.99,58448.0,59.4424,59.4424,59.2664,59.2664,58448.0
2018-04-13 09:45:00,64.0,64.14,63.97,64.11,47505.0,59.2757,59.4054,59.2479,59.3776,47505.0
2018-04-13 09:50:00,64.11,64.17,64.02,64.09,51198.0,59.3776,59.4331,59.2942,59.3591,51198.0
2018-04-13 09:55:00,64.09,64.09,63.96,63.96,22333.0,59.3591,59.3591,59.2386,59.2386,22333.0
2018-04-13 10:00:00,63.97,64.07,63.89,63.89,36616.0,59.2479,59.3405,59.1738,59.1738,36616.0
2018-04-13 10:05:00,63.9,63.96,63.84,63.86,32104.0,59.1831,59.2386,59.1275,59.146,32104.0
2018-04-13 10:10:00,63.85,63.87,63.81,63.82,30593.0,59.1368,59.1553,59.0997,59.109,30593.0
2018-04-13 10:15:00,63.82,63.83,63.72,63.8,44768.0,59.109,59.1182,59.0164,59.0905,44768.0
2018-04-13 10:20:00,63.81,63.83,63.75,63.79,28094.0,59.0997,59.1182,59.0441,59.0812,28094.0
2018-04-13 10:25:00,63.79,63.83,63.66,63.75,35248.0,59.0812,59.1182,58.9608,59.0441,35248.0
2018-04-13 10:30:00,63.76,63.79,63.72,63.74,45790.0,59.0534,59.0812,59.0164,59.0349,45790.0
2018-04-13 10:35:00,63.75,63.75,63.64,63.7,34679.0,59.0441,59.0441,58.9423,58.9978,34679.0
2018-04-13 10:40:00,63.7,63.83,63.7,63.8,33526.0,58.9978,59.1182,58.9978,59.0905,33526.0
2018-04-13 10:45:00,63.8,63.86,63.78,63.83,50914.0,59.0905,59.146,59.0719,59.1182,50914.0
2018-04-13 10:50:00,63.83,63.85,63.76,63.79,32544.0,59.1182,59.1368,59.0534,59.0812,32544.0
2018-04-13 10:55:00,63.79,63.81,63.65,63.66,65878.0,59.0812,59.0997,58.9515,58.9608,65878.0
2018-04-13 11:00:00,63.66,63.7,63.6,63.63,69965.0,58.9608,58.9978,58.9052,58.933,69965.0
2018-04-13 11:05:00,63.62,63.7,63.6,63.64,60911.0,58.9237,58.9978,58.9052,58.9423,60911.0
2018-04-13 11:10:00,63.64,63.67,63.6,63.63,60601.0,58.9423,58.9701,58.9052,58.933,60601.0
2018-04-13 11:15:00,63.62,63.68,63.6,63.6,39634.0,58.9237,58.9793,58.9052,58.9052,39634.0
2018-04-13 11:20:00,63.61,63.65,63.57,63.62,42890.0,58.9145,58.9515,58.8774,58.9237,42890.0
2018-04-13 11:25:00,63.62,63.64,63.59,63.59,45108.0,58.9237,58.9423,58.896,58.896,45108.0
2018-04-13 11:30:00,63.59,63.59,63.47,63.53,30040.0,58.896,58.896,58.7848,58.8404,30040.0
2018-04-13 11:35:00,63.53,63.6,63.52,63.57,19132.0,58.8404,58.9052,58.8311,58.8774,19132.0
2018-04-13 11:40:00,63.57,63.59,63.52,63.59,19993.0,58.8774,58.896,58.8311,58.896,19993.0
2018-04-13 11:45:00,63.59,63.62,63.54,63.55,44269.0,58.896,58.9237,58.8497,58.8589,44269.0
2018-04-13 11:50:00,63.55,63.63,63.52,63.53,25972.0,58.8589,58.933,58.8311,58.8404,25972.0
2018-04-13 11:55:00,63.56,63.65,63.55,63.63,20175.0,58.8682,58.9515,58.8589,58.933,20175.0
2018-04-13 12:00:00,63.62,63.64,63.55,63.58,19446.0,58.9237,58.9423,58.8589,58.8867,19446.0
2018-04-13 12:05:00,63.59,63.62,63.49,63.51,26825.0,58.896,58.9237,58.8033,58.8219,26825.0
2018-04-13 12:10:00,63.51,63.53,63.47,63.49,12684.0,58.8219,58.8404,58.7848,58.8033,12684.0
2018-04-13 12:15:00,63.48,63.49,63.36,63.36,16626.0,58.7941,58.8033,58.6829,58.6829,16626.0
2018-04-13 12:20:00,63.37,63.4,63.35,63.36,11321.0,58.6922,58.72,58.6737,58.6829,11321.0
2018-04-13 12:25:00,63.37,63.41,63.26,63.41,85123.0,58.6922,58.7292,58.5903,58.7292,85123.0
2018-04-13 12:30:00,63.43,63.45,63.29,63.3,11728.0,58.7478,58.7663,58.6181,58.6274,11728.0
2018-04-13 12:35:00,63.3,63.33,63.25,63.25,12051.0,58.6274,58.6552,58.5811,58.5811,12051.0
2018-04-13 12:40:00,63.25,63.28,63.19,63.22,15032.0,58.5811,58.6088,58.5255,58.5533,15032.0
2018-04-13 12:45:00,63.22,63.22,63.11,63.14,26326.0,58.5533,58.5533,58.4514,58.4792,26326.0
2018-04-13 12:50:00,63.15,63.19,63.13,63.16,110142.0,58.4884,58.5255,58.4699,58.4977,110142.0
2018-04-13 12:55:00,63.15,63.24,63.14,63.22,58091.0,58.4884,58.5718,58.4792,58.5533,58091.0
2018-04-13 13:00:00,63.21,63.25,63.17,63.2,18468.0,58.544,58.5811,58.507,58.5347,18468.0
2018-04-13 13:05:00,63.2,63.2,63.14,63.14,24818.0,58.5347,58.5347,58.4792,58.4792,24818.0
2018-04-13 13:10:00,63.15,63.15,63.11,63.15,25406.0,58.4884,58.4884,58.4514,58.4884,25406.0
2018-04-13 13:15:00,63.15,63.17,63.12,63.12,34288.0,58.4884,58.507,58.4607,58.4607,34288.0
2018-04-13 13:20:00,63.12,63.18,63.11,63.16,36509.0,58.4607,58.5162,58.4514,58.4977,36509.0
2018-04-13 13:25:00,63.16,63.26,63.15,63.19,31539.0,58.4977,58.5903,58.4884,58.5255,31539.0
2018-04-13 13:30:00,63.2,63.21,63.15,63.17,22212.0,58.5347,58.544,58.4884,58.507,22212.0
2018-04-13 13:35:00,63.17,63.23,63.14,63.21,16968.0,58.507,58.5625,58.4792,58.544,16968.0
2018-04-13 13:40:00,63.2,63.31,63.17,63.3,17399.0,58.5347,58.6366,58.507,58.6274,17399.0
2018-04-13 13:45:00,63.3,63.32,63.27,63.31,11920.0,58.6274,58.6459,58.5996,58.6366,11920.0
2018-04-13 13:50:00,63.31,63.32,63.26,63.27,16713.0,58.6366,58.6459,58.5903,58.5996,16713.0
2018-04-13 13:55:00,63.27,63.27,63.2,63.22,17018.0,58.5996,58.5996,58.5347,58.5533,17018.0
2018-04-13 14:00:00,63.22,63.26,63.19,63.2,15914.0,58.5533,58.5903,58.5255,58.5347,15914.0
2018-04-13 14:05:00,63.19,63.23,63.18,63.22,14444.0,58.5255,58.5625,58.5162,58.5533,14444.0
2018-04-13 14:10:00,63.22,63.23,63.17,63.19,32899.0,58.5533,58.5625,58.507,58.5255,32899.0
2018-04-13 14:15:00,63.19,63.19,63.11,63.13,28972.0,58.5255,58.5255,58.4514,58.4699,28972.0
2018-04-13 14:20:00,63.12,63.13,63.09,63.1,15590.0,58.4607,58.4699,58.4329,58.4421,15590.0
2018-04-13 14:25:00,63.1,63.17,63.05,63.16,35737.0,58.4421,58.507,58.3958,58.4977,35737.0
2018-04-13 14:30:00,63.16,63.21,63.13,63.18,31071.0,58.4977,58.544,58.4699,58.5162,31071.0
2018-04-13 14:35:00,63.19,63.2,63.07,63.09,22274.0,58.5255,58.5347,58.4143,58.4329,22274.0
2018-04-13 14:40:00,63.09,63.09,62.96,62.99,137341.0,58.4329,58.4329,58.3125,58.3402,137341.0
2018-04-13 14:45:00,63.0,63.1,62.95,63.06,95722.0,58.3495,58.4421,58.3032,58.4051,95722.0
2018-04-13 14:50:00,63.06,63.08,63.02,63.05,32063.0,58.4051,58.4236,58.368,58.3958,32063.0
2018-04-13 14:55:00,63.04,63.05,62.99,63.02,33001.0,58.3866,58.3958,58.3402,58.368,33001.0
2018-04-13 15:00:00,63.02,63.02,62.87,62.87,53544.0,58.368,58.368,58.2291,58.2291,53544.0
2018-04-13 15:05:00,62.87,62.91,62.8,62.89,45167.0,58.2291,58.2662,58.1643,58.2476,45167.0
2018-04-13 15:10:00,62.88,62.97,62.86,62.95,45731.0,58.2384,58.3217,58.2198,58.3032,45731.0
2018-04-13 15:15:00,62.94,62.94,62.74,62.75,53256.0,58.2939,58.2939,58.1087,58.118,53256.0
2018-04-13 15:20:00,62.75,62.91,62.75,62.87,40171.0,58.118,58.2662,58.118,58.2291,40171.0
2018-04-13 15:25:00,62.86,62.86,62.78,62.83,108543.0,58.2198,58.2198,58.1458,58.1921,108543.0
2018-04-13 15:30:00,62.82,62.86,62.81,62.84,107311.0,58.1828,58.2198,58.1735,58.2013,107311.0
2018-04-13 15:35:00,62.84,62.86,62.81,62.85,71120.0,58.2013,58.2198,58.1735,58.2106,71120.0
2018-04-13 15:40:00,62.85,62.94,62.85,62.9,104033.0,58.2106,58.2939,58.2106,58.2569,104033.0
2018-04-13 15:45:00,62.9,62.95,62.9,62.93,101981.0,58.2569,58.3032,58.2569,58.2847,101981.0
2018-04-13 15:50:00,62.93,62.99,62.92,62.95,197242.0,58.2847,58.3402,58.2754,58.3032,197242.0
2018-04-13 15:55:00,62.96,62.99,62.88,62.94,371555.0,58.3125,58.3402,58.2384,58.2939,371555.0
2018-04-16 09:30:00,63.67,64.03,63.55,63.75,202316.0,58.9701,59.3035,58.8589,59.0441,202316.0
2018-04-16 09:35:00,63.74,63.92,63.73,63.84,94491.0,59.0349,59.2016,59.0256,59.1275,94491.0
2018-04-16 09:40:00,63.84,63.87,63.66,63.73,74863.0,59.1275,59.1553,58.9608,59.0256,74863.0
2018-04-16 09:45:00,63.73,63.82,63.55,63.82,82980.0,59.0256,59.109,58.8589,59.109,82980.0
2018-04-16 09:50:00,63.84,63.91,63.75,63.91,50582.0,59.1275,59.1923,59.0441,59.1923,50582.0
2018-04-16 09:55:00,63.92,64.04,63.91,64.01,36714.0,59.2016,59.3127,59.1923,59.285,36714.0
2018-04-16 10:00:00,64.02,64.07,63.98,64.0,48695.0,59.2942,59.3405,59.2572,59.2757,48695.0
2018-04-16 10:05:00,63.99,64.02,63.89,63.91,25204.0,59.2664,59.2942,59.1738,59.1923,25204.0
2018-04-16 10:10:00,63.9,63.92,63.82,63.82,16774.0,59.1831,59.2016,59.109,59.109,16774.0
2018-04-16 10:15:00,63.83,63.89,63.77,63.82,23886.0,59.1182,59.1738,59.0627,59.109,23886.0
2018-04-16 10:20:00,63.83,63.83,63.73,63.77,20076.0,59.1182,59.1182,59.0256,59.0627,20076.0
2018-04-16 10:25:00,63.76,63.85,63.73,63.8,28994.0,59.0534,59.1368,59.0256,59.0905,28994.0
2018-04-16 10:30:00,63.81,63.91,63.81,63.89,19068.0,59.0997,59.1923,59.0997,59.1738,19068.0
2018-04-16 10:35:00,63.89,63.97,63.85,63.92,16619.0,59.1738,59.2479,59.1368,59.2016,16619.0
2018-04-16 10:40:00,63.91,63.91,63.78,63.87,35310.0,59.1923,59.1923,59.0719,59.1553,35310.0
2018-04-16 10:45:00,63.89,63.91,63.84,63.88,43436.0,59.1738,59.1923,59.1275,59.1646,43436.0
2018-04-16 10:50:00,63.89,63.99,63.88,63.94,32686.0,59.1738,59.2664,59.1646,59.2201,32686.0
2018-04-16 10:55:00,63.94,64.05,63.93,64.0,20696.0,59.2201,59.322,59.2109,59.2757,20696.0
2018-04-16 11:00:00,64.01,64.05,63.96,63.97,35965.0,59.285,59.322,59.2386,59.2479,35965.0
2018-04-16 11:05:00,63.96,63.96,63.86,63.87,22773.0,59.2386,59.2386,59.146,59.1553,22773.0
2018-04-16 11:10:00,63.86,63.87,63.74,63.79,25400.0,59.146,59.1553,59.0349,59.0812,25400.0
2018-04-16 11:15:00,63.78,63.92,63.77,63.86,28937.0,59.0719,59.2016,59.0627,59.146,28937.0
2018-04-16 11:20:00,63.86,63.87,63.8,63.87,20307.0,59.146,59.1553,59.0905,59.1553,20307.0
2018-04-16 11:25:00,63.86,63.9,63.82,63.88,24802.0,59.146,59.1831,59.109,59.1646,24802.0
2018-04-16 11:30:00,63.88,63.91,63.85,63.86,21562.0,59.1646,59.1923,59.1368,59.146,21562.0
2018-04-16 11:35:00,63.87,63.95,63.85,63.95,16529.0,59.1553,59.2294,59.1368,59.2294,16529.0
2018-04-16 11:40:00,63.95,63.96,63.84,63.87,21428.0,59.2294,59.2386,59.1275,59.1553,21428.0
2018-04-16 11:45:00,63.87,63.9,63.81,63.86,25551.0,59.1553,59.1831,59.0997,59.146,25551.0
2018-04-16 11:50:00,63.85,63.91,63.84,63.86,41891.0,59.1368,59.1923,59.1275,59.146,41891.0
2018-04-16 11:55:00,63.85,64.04,63.85,64.03,27164.0,59.1368,59.3127,59.1368,59.3035,27164.0
2018-04-16 12:00:00,64.04,64.14,64.02,64.14,24325.0,59.3127,59.4054,59.2942,59.4054,24325.0
2018-04-16 12:05:00,64.14,64.15,64.04,64.06,23480.0,59.4054,59.4146,59.3127,59.3313,23480.0
2018-04-16 12:10:00,64.06,64.11,64.05,64.09,17121.0,59.3313,59.3776,59.322,59.3591,17121.0
2018-04-16 12:15:00,64.09,64.15,64.08,64.09,16471.0,59.3591,59.4146,59.3498,59.3591,16471.0
2018-04-16 12:20:00,64.08,64.09,64.03,64.08,17049.0,59.3498,59.3591,59.3035,59.3498,17049.0
2018-04-16 12:25:00,64.07,64.1,64.06,64.07,22993.0,59.3405,59.3683,59.3313,59.3405,22993.0
2018-04-16 12:30:00,64.06,64.08,64.04,64.05,19413.0,59.3313,59.3498,59.3127,59.322,19413.0
2018-04-16 12:35:00,64.05,64.08,64.02,64.08,13692.0,59.322,59.3498,59.2942,59.3498,13692.0
2018-04-16 12:40:00,64.09,64.15,64.09,64.1,27790.0,59.3591,59.4146,59.3591,59.3683,27790.0
2018-04-16 12:45:00,64.09,64.18,64.09,64.12,22450.0,59.3591,59.4424,59.3591,59.3868,22450.0
2018-04-16 12:50:00,64.11,64.24,64.11,64.19,20513.0,59.3776,59.498,59.3776,59.4517,20513.0
2018-04-16 12:55:00,64.18,64.22,64.18,64.18,11103.0,59.4424,59.4795,59.4424,59.4424,11103.0
2018-04-16 13:00:00,64.18,64.27,64.18,64.25,32677.0,59.4424,59.5258,59.4424,59.5072,32677.0
2018-04-16 13:05:00,64.25,64.3,64.24,64.26,21251.0,59.5072,59.5535,59.498,59.5165,21251.0
2018-04-16 13:10:00,64.26,64.27,64.18,64.26,21018.0,59.5165,59.5258,59.4424,59.5165,21018.0
2018-04-16 13:15:00,64.25,64.27,64.23,64.25,12192.0,59.5072,59.5258,59.4887,59.5072,12192.0
2018-04-16 13:20:00,64.25,64.28,64.22,64.23,10410.0,59.5072,59.535,59.4795,59.4887,10410.0
2018-04-16 13:25:00,64.23,64.24,64.21,64.21,15513.0,59.4887,59.498,59.4702,59.4702,15513.0
2018-04-16 13:30:00,64.21,64.25,64.21,64.23,17380.0,59.4702,59.5072,59.4702,59.4887,17380.0
2018-04-16 13:35:00,64.25,64.26,64.21,64.22,16898.0,59.5072,59.5165,59.4702,59.4795,16898.0
2018-04-16 13:40:00,64.22,64.22,64.14,64.15,18129.0,59.4795,59.4795,59.4054,59.4146,18129.0
2018-04-16 13:45:00,64.16,64.18,64.13,64.14,15030.0,59.4239,59.4424,59.3961,59.4054,15030.0
2018-04-16 13:50:00,64.15,64.15,64.1,64.12,22324.0,59.4146,59.4146,59.3683,59.3868,22324.0
2018-04-16 13:55:00,64.13,64.21,64.12,64.19,16565.0,59.3961,59.4702,59.3868,59.4517,16565.0
2018-04-16 14:00:00,64.19,64.23,64.12,64.13,18228.0,59.4517,59.4887,59.3868,59.3961,18228.0
2018-04-16 14:05:00,64.13,64.14,64.1,64.12,21834.0,59.3961,59.4054,59.3683,59.3868,21834.0
2018-04-16 14:10:00,64.12,64.16,64.1,64.1,19118.0,59.3868,59.4239,59.3683,59.3683,19118.0
2018-04-16 14:15:00,64.1,64.13,64.1,64.12,12314.0,59.3683,59.3961,59.3683,59.3868,12314.0
2018-04-16 14:20:00,64.11,64.15,64.07,64.07,21748.0,59.3776,59.4146,59.3405,59.3405,21748.0
2018-04-16 14:25:00,64.07,64.08,64.02,64.04,30398.0,59.3405,59.3498,59.2942,59.3127,30398.0
2018-04-16 14:30:00,64.04,64.16,64.03,64.15,16472.0,59.3127,59.4239,59.3035,59.4146,16472.0
2018-04-16 14:35:00,64.15,64.19,64.14,64.14,12357.0,59.4146,59.4517,59.4054,59.4054,12357.0
2018-04-16 14:40:00,64.15,64.18,64.13,64.17,17347.0,59.4146,59.4424,59.3961,59.4331,17347.0
2018-04-16 14:45:00,64.17,64.22,64.16,64.2,18077.0,59.4331,59.4795,59.4239,59.4609,18077.0
2018-04-16 14:50:00,64.2,64.21,64.09,64.11,17365.0,59.4609,59.4702,59.3591,59.3776,17365.0
2018-04-16 14:55:00,64.1,64.14,64.09,64.11,26154.0,59.3683,59.4054,59.3591,59.3776,26154.0
2018-04-16 15:00:00,64.11,64.19,64.11,64.19,19458.0,59.3776,59.4517,59.3776,59.4517,19458.0
2018-04-16 15:05:00,64.19,64.21,64.1,64.11,36274.0,59.4517,59.4702,59.3683,59.3776,36274.0
2018-04-16 15:10:00,64.11,64.14,64.08,64.11,18623.0,59.3776,59.4054,59.3498,59.3776,18623.0
2018-04-16 15:15:00,64.1,64.12,64.05,64.06,22235.0,59.3683,59.3868,59.322,59.3313,22235.0
2018-04-16 15:20:00,64.06,64.07,64.02,64.06,24506.0,59.3313,59.3405,59.2942,59.3313,24506.0
2018-04-16 15:25:00,64.06,64.14,64.05,64.05,39175.0,59.3313,59.4054,59.322,59.322,39175.0
2018-04-16 15:30:00,64.05,64.06,63.99,63.99,31722.0,59.322,59.3313,59.2664,59.2664,31722.0
2018-04-16 15:35:00,63.99,64.02,63.96,64.02,36974.0,59.2664,59.2942,59.2386,59.2942,36974.0
2018-04-16 15:40:00,64.02,64.09,64.0,64.09,37396.0,59.2942,59.3591,59.2757,59.3591,37396.0
2018-04-16 15:45:00,64.08,64.09,63.99,64.02,52176.0,59.3498,59.3591,59.2664,59.2942,52176.0
2018-04-16 15:50:00,64.02,64.09,64.02,64.06,57541.0,59.2942,59.3591,59.2942,59.3313,57541.0
2018-04-16 15:55:00,64.06,64.09,64.02,64.07,136574.0,59.3313,59.3591,59.2942,59.3405,136574.0
2018-04-17 09:30:00,64.68,64.81,64.46,64.75,137658.0,59.9055,60.0259,59.7017,59.9703,137658.0
2018-04-17 09:35:00,64.74,64.85,64.71,64.82,51447.0,59.9611,60.0629,59.9333,60.0352,51447.0
2018-04-17 09:40:00,64.84,65.03,64.74,64.75,105205.0,60.0537,60.2297,59.9611,59.9703,105205.0
2018-04-17 09:45:00,64.74,64.99,64.74,64.91,25850.0,59.9611,60.1926,59.9611,60.1185,25850.0
2018-04-17 09:50:00,64.9,64.93,64.82,64.87,30447.0,60.1093,60.137,60.0352,60.0815,30447.0
2018-04-17 09:55:00,64.87,64.94,64.8,64.84,47620.0,60.0815,60.1463,60.0166,60.0537,47620.0
2018-04-17 10:00:00,64.85,64.85,64.64,64.68,37363.0,60.0629,60.0629,59.8685,59.9055,37363.0
2018-04-17 10:05:00,64.67,64.72,64.65,64.66,22068.0,59.8962,59.9425,59.8777,59.887,22068.0
2018-04-17 10:10:00,64.66,64.69,64.6,64.61,64902.0,59.887,59.9148,59.8314,59.8407,64902.0
2018-04-17 10:15:00,64.61,64.71,64.6,64.71,43760.0,59.8407,59.9333,59.8314,59.9333,43760.0
2018-04-17 10:20:00,64.71,64.77,64.65,64.75,32298.0,59.9333,59.9889,59.8777,59.9703,32298.0
2018-04-17 10:25:00,64.75,64.93,64.75,64.87,216547.0,59.9703,60.137,59.9703,60.0815,216547.0
2018-04-17 10:30:00,64.86,64.9,64.82,64.89,53255.0,60.0722,60.1093,60.0352,60.1,53255.0
2018-04-17 10:35:00,64.9,64.9,64.73,64.75,33384.0,60.1093,60.1093,59.9518,59.9703,33384.0
2018-04-17 10:40:00,64.75,64.81,64.72,64.78,33385.0,59.9703,60.0259,59.9425,59.9981,33385.0
2018-04-17 10:45:00,64.79,64.79,64.65,64.66,31861.0,60.0074,60.0074,59.8777,59.887,31861.0
2018-04-17 10:50:00,64.67,64.77,64.65,64.74,29495.0,59.8962,59.9889,59.8777,59.9611,29495.0
2018-04-17 10:55:00,64.74,64.85,64.74,64.84,40992.0,59.9611,60.0629,59.9611,60.0537,40992.0
2018-04-17 11:00:00,64.83,64.84,64.77,64.8,64395.0,60.0444,60.0537,59.9889,60.0166,64395.0
2018-04-17 11:05:00,64.79,64.79,64.73,64.74,29906.0,60.0074,60.0074,59.9518,59.9611,29906.0
2018-04-17 11:10:00,64.74,64.8,64.72,64.79,30485.0,59.9611,60.0166,59.9425,60.0074,30485.0
2018-04-17 11:15:00,64.8,64.83,64.78,64.78,23961.0,60.0166,60.0444,59.9981,59.9981,23961.0
2018-04-17 11:20:00,64.78,64.89,64.78,64.83,25314.0,59.9981,60.1,59.9981,60.0444,25314.0
2018-04-17 11:25:00,64.84,64.85,64.75,64.75,15290.0,60.0537,60.0629,59.9703,59.9703,15290.0
2018-04-17 11:30:00,64.75,64.75,64.66,64.68,18443.0,59.9703,59.9703,59.887,59.9055,18443.0
2018-04-17 11:35:00,64.68,64.69,64.54,64.55,30511.0,59.9055,59.9148,59.7758,59.7851,30511.0
2018-04-17 11:40:00,64.55,64.56,64.47,64.48,30315.0,59.7851,59.7944,59.711,59.7203,30315.0
2018-04-17 11:45:00,64.49,64.56,64.48,64.48,21048.0,59.7295,59.7944,59.7203,59.7203,21048.0
2018-04-17 11:50:00,64.47,64.5,64.38,64.4,33100.0,59.711,59.7388,59.6276,59.6462,33100.0
2018-04-17 11:55:00,64.4,64.48,64.4,64.42,19984.0,59.6462,59.7203,59.6462,59.6647,19984.0
2018-04-17 12:00:00,64.42,64.43,64.34,64.38,19786.0,59.6647,59.674,59.5906,59.6276,19786.0
2018-04-17 12:05:00,64.38,64.38,64.3,64.32,15164.0,59.6276,59.6276,59.5535,59.5721,15164.0
2018-04-17 12:10:00,64.32,64.38,64.31,64.32,19736.0,59.5721,59.6276,59.5628,59.5721,19736.0
2018-04-17 12:15:00,64.32,64.39,64.31,64.39,6997.0,59.5721,59.6369,59.5628,59.6369,6997.0
2018-04-17 12:20:00,64.38,64.4,64.37,64.37,8900.0,59.6276,59.6462,59.6184,59.6184,8900.0
2018-04-17 12:25:00,64.37,64.43,64.36,64.38,10087.0,59.6184,59.674,59.6091,59.6276,10087.0
2018-04-17 12:30:00,64.37,64.4,64.33,64.34,18200.0,59.6184,59.6462,59.5813,59.5906,18200.0
2018-04-17 12:35:00,64.34,64.34,64.26,64.28,15139.0,59.5906,59.5906,59.5165,59.535,15139.0
2018-04-17 12:40:00,64.28,64.29,64.25,64.25,10985.0,59.535,59.5443,59.5072,59.5072,10985.0
2018-04-17 12:45:00,64.26,64.29,64.25,64.26,7149.0,59.5165,59.5443,59.5072,59.5165,7149.0
2018-04-17 12:50:00,64.27,64.28,64.2,64.21,31067.0,59.5258,59.535,59.4609,59.4702,31067.0
2018-04-17 12:55:00,64.21,64.23,64.14,64.14,33148.0,59.4702,59.4887,59.4054,59.4054,33148.0
2018-04-17 13:00:00,64.15,64.21,64.14,64.19,22334.0,59.4146,59.4702,59.4054,59.4517,22334.0
2018-04-17 13:05:00,64.19,64.23,64.18,64.18,8698.0,59.4517,59.4887,59.4424,59.4424,8698.0
2018-04-17 13:10:00,64.19,64.26,64.19,64.21,10125.0,59.4517,59.5165,59.4517,59.4702,10125.0
2018-04-17 13:15:00,64.21,64.21,64.12,64.13,29592.0,59.4702,59.4702,59.3868,59.3961,29592.0
2018-04-17 13:20:00,64.12,64.16,64.11,64.14,16101.0,59.3868,59.4239,59.3776,59.4054,16101.0
2018-04-17 13:25:00,64.15,64.15,64.1,64.11,31024.0,59.4146,59.4146,59.3683,59.3776,31024.0
2018-04-17 13:30:00,64.12,64.12,64.06,64.07,21981.0,59.3868,59.3868,59.3313,59.3405,21981.0
2018-04-17 13:35:00,64.06,64.11,64.06,64.09,29685.0,59.3313,59.3776,59.3313,59.3591,29685.0
2018-04-17 13:40:00,64.08,64.09,64.05,64.06,15784.0,59.3498,59.3591,59.322,59.3313,15784.0
2018-04-17 13:45:00,64.07,64.1,64.06,64.06,16803.0,59.3405,59.3683,59.3313,59.3313,16803.0
2018-04-17 13:50:00,64.06,64.11,64.0,64.07,32618.0,59.3313,59.3776,59.2757,59.3405,32618.0
2018-04-17 13:55:00,64.07,64.15,64.06,64.13,37860.0,59.3405,59.4146,59.3313,59.3961,37860.0
2018-04-17 14:00:00,64.13,64.21,64.12,64.16,17367.0,59.3961,59.4702,59.3868,59.4239,17367.0
2018-04-17 14:05:00,64.16,64.16,64.1,64.13,17518.0,59.4239,59.4239,59.3683,59.3961,17518.0
2018-04-17 14:10:00,64.12,64.12,64.08,64.11,28301.0,59.3868,59.3868,59.3498,59.3776,28301.0
2018-04-17 14:15:00,64.12,64.12,64.08,64.09,16200.0,59.3868,59.3868,59.3498,59.3591,16200.0
2018-04-17 14:20:00,64.08,64.08,64.02,64.04,25112.0,59.3498,59.3498,59.2942,59.3127,25112.0
2018-04-17 14:25:00,64.03,64.15,64.02,64.11,25346.0,59.3035,59.4146,59.2942,59.3776,25346.0
2018-04-17 14:30:00,64.1,64.1,64.05,64.05,27493.0,59.3683,59.3683,59.322,59.322,27493.0
2018-04-17 14:35:00,64.05,64.1,64.05,64.08,26816.0,59.322,59.3683,59.322,59.3498,26816.0
2018-04-17 14:40:00,64.09,64.11,64.06,64.06,32555.0,59.3591,59.3776,59.3313,59.3313,32555.0
2018-04-17 14:45:00,64.07,64.09,64.03,64.05,30551.0,59.3405,59.3591,59.3035,59.322,30551.0
2018-04-17 14:50:00,64.05,64.06,64.0,64.01,19396.0,59.322,59.3313,59.2757,59.285,19396.0
2018-04-17 14:55:00,64.01,64.07,64.0,64.05,21264.0,59.285,59.3405,59.2757,59.322,21264.0
2018-04-17 15:00:00,64.04,64.13,64.02,64.05,69782.0,59.3127,59.3961,59.2942,59.322,69782.0
2018-04-17 15:05:00,64.05,64.1,64.04,64.09,33192.0,59.322,59.3683,59.3127,59.3591,33192.0
2018-04-17 15:10:00,64.09,64.1,64.04,64.07,50196.0,59.3591,59.3683,59.3127,59.3405,50196.0
2018-04-17 15:15:00,64.07,64.14,64.07,64.13,39978.0,59.3405,59.4054,59.3405,59.3961,39978.0
2018-04-17 15:20:00,64.13,64.14,64.09,64.1,55618.0,59.3961,59.4054,59.3591,59.3683,55618.0
2018-04-17 15:25:00,64.11,64.11,64.1,64.11,44009.0,59.3776,59.3776,59.3683,59.3776,44009.0
2018-04-17 15:30:00,64.12,64.12,64.1,64.11,49086.0,59.3868,59.3868,59.3683,59.3776,49086.0
2018-04-17 15:35:00,64.12,64.13,64.05,64.08,66673.0,59.3868,59.3961,59.322,59.3498,66673.0
2018-04-17 15:40:00,64.08,64.11,64.06,64.11,56735.0,59.3498,59.3776,59.3313,59.3776,56735.0
2018-04-17 15:45:00,64.12,64.2,64.11,64.19,108738.0,59.3868,59.4609,59.3776,59.4517,108738.0
2018-04-17 15:50:00,64.19,64.22,64.16,64.19,134555.0,59.4517,59.4795,59.4239,59.4517,134555.0
2018-04-17 15:55:00,64.19,64.2,64.16,64.17,282020.0,59.4517,59.4609,59.4239,59.4331,282020.0
2018-04-18 09:30:00,64.6,64.8,64.55,64.74,116390.0,59.8314,60.0166,59.7851,59.9611,116390.0
2018-04-18 09:35:00,64.73,64.85,64.72,64.75,47962.0,59.9518,60.0629,59.9425,59.9703,47962.0
2018-04-18 09:40:00,64.76,64.87,64.63,64.65,59505.0,59.9796,60.0815,59.8592,59.8777,59505.0
2018-04-18 09:45:00,64.67,64.87,64.67,64.72,48988.0,59.8962,60.0815,59.8962,59.9425,48988.0
2018-04-18 09:50:00,64.72,64.85,64.7,64.85,37091.0,59.9425,60.0629,59.924,60.0629,37091.0
2018-04-18 09:55:00,64.85,64.97,64.83,64.84,47129.0,60.0629,60.1741,60.0444,60.0537,47129.0
2018-04-18 10:00:00,64.86,64.91,64.81,64.85,42935.0,60.0722,60.1185,60.0259,60.0629,42935.0
2018-04-18 10:05:00,64.85,64.86,64.69,64.77,32740.0,60.0629,60.0722,59.9148,59.9889,32740.0
2018-04-18 10:10:00,64.76,64.92,64.76,64.9,34083.0,59.9796,60.1278,59.9796,60.1093,34083.0
2018-04-18 10:15:00,64.9,64.97,64.87,64.97,39975.0,60.1093,60.1741,60.0815,60.1741,39975.0
2018-04-18 10:20:00,64.97,65.04,64.96,64.99,32630.0,60.1741,60.2389,60.1648,60.1926,32630.0
2018-04-18 10:25:00,64.99,65.0,64.91,64.99,25857.0,60.1926,60.2019,60.1185,60.1926,25857.0
2018-04-18 10:30:00,64.98,65.02,64.95,64.97,30812.0,60.1834,60.2204,60.1556,60.1741,30812.0
2018-04-18 10:35:00,64.96,65.03,64.9,65.02,29853.0,60.1648,60.2297,60.1093,60.2204,29853.0
2018-04-18 10:40:00,65.03,65.05,64.95,65.03,28200.0,60.2297,60.2482,60.1556,60.2297,28200.0
2018-04-18 10:45:00,65.03,65.12,65.01,65.12,35210.0,60.2297,60.313,60.2111,60.313,35210.0
2018-04-18 10:50:00,65.12,65.19,65.12,65.18,29353.0,60.313,60.3779,60.313,60.3686,29353.0
2018-04-18 10:55:00,65.18,65.2,65.13,65.14,30988.0,60.3686,60.3871,60.3223,60.3315,30988.0
2018-04-18 11:00:00,65.14,65.2,65.12,65.2,22346.0,60.3315,60.3871,60.313,60.3871,22346.0
2018-04-18 11:05:00,65.2,65.24,65.17,65.22,36323.0,60.3871,60.4242,60.3593,60.4056,36323.0
2018-04-18 11:10:00,65.22,65.23,65.16,65.16,34095.0,60.4056,60.4149,60.3501,60.3501,34095.0
2018-04-18 11:15:00,65.17,65.2,65.16,65.19,21725.0,60.3593,60.3871,60.3501,60.3779,21725.0
2018-04-18 11:20:00,65.19,65.2,65.12,65.13,17127.0,60.3779,60.3871,60.313,60.3223,17127.0
2018-04-18 11:25:00,65.13,65.26,65.13,65.24,20648.0,60.3223,60.4427,60.3223,60.4242,20648.0
2018-04-18 11:30:00,65.24,65.3,65.23,65.26,20237.0,60.4242,60.4797,60.4149,60.4427,20237.0
2018-04-18 11:35:00,65.26,65.28,65.24,65.25,13978.0,60.4427,60.4612,60.4242,60.4334,13978.0
2018-04-18 11:40:00,65.25,65.26,65.15,65.15,26334.0,60.4334,60.4427,60.3408,60.3408,26334.0
2018-04-18 11:45:00,65.15,65.15,65.08,65.11,66346.0,60.3408,60.3408,60.276,60.3038,66346.0
2018-04-18 11:50:00,65.12,65.21,65.11,65.21,27971.0,60.313,60.3964,60.3038,60.3964,27971.0
2018-04-18 11:55:00,65.2,65.24,65.17,65.18,13581.0,60.3871,60.4242,60.3593,60.3686,13581.0
2018-04-18 12:00:00,65.18,65.23,65.18,65.21,11968.0,60.3686,60.4149,60.3686,60.3964,11968.0
2018-04-18 12:05:00,65.21,65.26,65.18,65.18,18345.0,60.3964,60.4427,60.3686,60.3686,18345.0
2018-04-18 12:10:00,65.18,65.21,65.17,65.2,7983.0,60.3686,60.3964,60.3593,60.3871,7983.0
2018-04-18 12:15:00,65.19,65.21,65.18,65.21,10842.0,60.3779,60.3964,60.3686,60.3964,10842.0
2018-04-18 12:20:00,65.21,65.21,65.19,65.2,11015.0,60.3964,60.3964,60.3779,60.3871,11015.0
2018-04-18 12:25:00,65.2,65.24,65.2,65.2,16746.0,60.3871,60.4242,60.3871,60.3871,16746.0
2018-04-18 12:30:00,65.21,65.28,65.2,65.27,18129.0,60.3964,60.4612,60.3871,60.4519,18129.0
2018-04-18 12:35:00,65.28,65.28,65.21,65.22,24258.0,60.4612,60.4612,60.3964,60.4056,24258.0
2018-04-18 12:40:00,65.22,65.24,65.18,65.18,12912.0,60.4056,60.4242,60.3686,60.3686,12912.0
2018-04-18 12:45:00,65.19,65.21,65.12,65.14,16140.0,60.3779,60.3964,60.313,60.3315,16140.0
2018-04-18 12:50:00,65.15,65.18,65.15,65.16,12219.0,60.3408,60.3686,60.3408,60.3501,12219.0
2018-04-18 12:55:00,65.15,65.2,65.13,65.19,12926.0,60.3408,60.3871,60.3223,60.3779,12926.0
2018-04-18 13:00:00,65.19,65.24,65.18,65.23,11713.0,60.3779,60.4242,60.3686,60.4149,11713.0
2018-04-18 13:05:00,65.24,65.24,65.16,65.16,15627.0,60.4242,60.4242,60.3501,60.3501,15627.0
2018-04-18 13:10:00,65.15,65.21,65.14,65.2,31468.0,60.3408,60.3964,60.3315,60.3871,31468.0
2018-04-18 13:15:00,65.2,65.26,65.19,65.25,8785.0,60.3871,60.4427,60.3779,60.4334,8785.0
2018-04-18 13:20:00,65.25,65.26,65.2,65.21,9949.0,60.4334,60.4427,60.3871,60.3964,9949.0
2018-04-18 13:25:00,65.21,65.22,65.18,65.18,8432.0,60.3964,60.4056,60.3686,60.3686,8432.0
2018-04-18 13:30:00,65.19,65.21,65.13,65.15,9739.0,60.3779,60.3964,60.3223,60.3408,9739.0
2018-04-18 13:35:00,65.16,65.18,65.14,65.14,11234.0,60.3501,60.3686,60.3315,60.3315,11234.0
2018-04-18 13:40:00,65.13,65.14,65.1,65.11,11748.0,60.3223,60.3315,60.2945,60.3038,11748.0
2018-04-18 13:45:00,65.1,65.11,65.0,65.02,22683.0,60.2945,60.3038,60.2019,60.2204,22683.0
2018-04-18 13:50:00,65.01,65.12,65.01,65.12,24856.0,60.2111,60.313,60.2111,60.313,24856.0
2018-04-18 13:55:00,65.12,65.18,65.11,65.16,22907.0,60.313,60.3686,60.3038,60.3501,22907.0
2018-04-18 14:00:00,65.16,65.19,65.14,65.16,27395.0,60.3501,60.3779,60.3315,60.3501,27395.0
2018-04-18 14:05:00,65.16,65.2,65.15,65.16,17290.0,60.3501,60.3871,60.3408,60.3501,17290.0
2018-04-18 14:10:00,65.16,65.19,65.16,65.18,10052.0,60.3501,60.3779,60.3501,60.3686,10052.0
2018-04-18 14:15:00,65.17,65.24,65.17,65.23,32352.0,60.3593,60.4242,60.3593,60.4149,32352.0
2018-04-18 14:20:00,65.24,65.26,65.17,65.21,18297.0,60.4242,60.4427,60.3593,60.3964,18297.0
2018-04-18 14:25:00,65.21,65.22,65.18,65.19,14146.0,60.3964,60.4056,60.3686,60.3779,14146.0
2018-04-18 14:30:00,65.2,65.21,65.17,65.19,19655.0,60.3871,60.3964,60.3593,60.3779,19655.0
2018-04-18 14:35:00,65.19,65.2,65.15,65.15,12081.0,60.3779,60.3871,60.3408,60.3408,12081.0
2018-04-18 14:40:00,65.16,65.17,65.15,65.15,11453.0,60.3501,60.3593,60.3408,60.3408,11453.0
2018-04-18 14:45:00,65.15,65.2,65.15,65.19,26490.0,60.3408,60.3871,60.3408,60.3779,26490.0
2018-04-18 14:50:00,65.19,65.21,65.17,65.18,14222.0,60.3779,60.3964,60.3593,60.3686,14222.0
2018-04-18 14:55:00,65.19,65.21,65.16,65.17,16251.0,60.3779,60.3964,60.3501,60.3593,16251.0
2018-04-18 15:00:00,65.16,65.19,65.15,65.19,11631.0,60.3501,60.3779,60.3408,60.3779,11631.0
2018-04-18 15:05:00,65.19,65.25,65.19,65.23,29107.0,60.3779,60.4334,60.3779,60.4149,29107.0
2018-04-18 15:10:00,65.23,65.29,65.23,65.24,27166.0,60.4149,60.4705,60.4149,60.4242,27166.0
2018-04-18 15:15:00,65.25,65.26,65.22,65.26,22288.0,60.4334,60.4427,60.4056,60.4427,22288.0
2018-04-18 15:20:00,65.25,65.27,65.21,65.23,25773.0,60.4334,60.4519,60.3964,60.4149,25773.0
2018-04-18 15:25:00,65.23,65.26,65.23,65.26,16199.0,60.4149,60.4427,60.4149,60.4427,16199.0
2018-04-18 15:30:00,65.26,65.31,65.25,65.31,43788.0,60.4427,60.489,60.4334,60.489,43788.0
2018-04-18 15:35:00,65.31,65.33,65.3,65.31,48198.0,60.489,60.5075,60.4797,60.489,48198.0
2018-04-18 15:40:00,65.3,65.31,65.24,65.26,40330.0,60.4797,60.489,60.4242,60.4427,40330.0
2018-04-18 15:45:00,65.25,65.26,65.2,65.21,69360.0,60.4334,60.4427,60.3871,60.3964,69360.0
2018-04-18 15:50:00,65.21,65.28,65.2,65.28,67055.0,60.3964,60.4612,60.3871,60.4612,67055.0
2018-04-18 15:55:00,65.27,65.34,65.26,65.27,219247.0,60.4519,60.5168,60.4427,60.4519,219247.0
2018-04-19 09:30:00,65.24,65.34,65.11,65.17,93914.0,60.4242,60.5168,60.3038,60.3593,93914.0
2018-04-19 09:35:00,65.15,65.3,65.1,65.3,45366.0,60.3408,60.4797,60.2945,60.4797,45366.0
2018-04-19 09:40:00,65.34,65.35,65.24,65.33,31863.0,60.5168,60.526,60.4242,60.5075,31863.0
2018-04-19 09:45:00,65.35,65.37,65.28,65.34,21073.0,60.526,60.5446,60.4612,60.5168,21073.0
2018-04-19 09:50:00,65.34,65.43,65.32,65.43,36015.0,60.5168,60.6001,60.4983,60.6001,36015.0
2018-04-19 09:55:00,65.44,65.49,65.36,65.37,41550.0,60.6094,60.6557,60.5353,60.5446,41550.0
2018-04-19 10:00:00,65.38,65.4,65.33,65.34,29255.0,60.5538,60.5724,60.5075,60.5168,29255.0
2018-04-19 10:05:00,65.34,65.36,65.29,65.32,34571.0,60.5168,60.5353,60.4705,60.4983,34571.0
2018-04-19 10:10:00,65.32,65.32,65.23,65.3,33287.0,60.4983,60.4983,60.4149,60.4797,33287.0
2018-04-19 10:15:00,65.3,65.49,65.3,65.42,74836.0,60.4797,60.6557,60.4797,60.5909,74836.0
2018-04-19 10:20:00,65.42,65.49,65.37,65.38,43196.0,60.5909,60.6557,60.5446,60.5538,43196.0
2018-04-19 10:25:00,65.39,65.46,65.38,65.44,43858.0,60.5631,60.6279,60.5538,60.6094,43858.0
2018-04-19 10:30:00,65.44,65.5,65.4,65.48,45597.0,60.6094,60.665,60.5724,60.6464,45597.0
2018-04-19 10:35:00,65.49,65.49,65.42,65.44,25696.0,60.6557,60.6557,60.5909,60.6094,25696.0
2018-04-19 10:40:00,65.43,65.43,65.27,65.28,47497.0,60.6001,60.6001,60.4519,60.4612,47497.0
2018-04-19 10:45:00,65.27,65.32,65.23,65.3,67094.0,60.4519,60.4983,60.4149,60.4797,67094.0
2018-04-19 10:50:00,65.3,65.3,65.18,65.23,55346.0,60.4797,60.4797,60.3686,60.4149,55346.0
2018-04-19 10:55:00,65.24,65.27,65.17,65.27,55313.0,60.4242,60.4519,60.3593,60.4519,55313.0
2018-04-19 11:00:00,65.27,65.29,65.02,65.07,109698.0,60.4519,60.4705,60.2204,60.2667,109698.0
2018-04-19 11:05:00,65.08,65.16,65.07,65.13,66622.0,60.276,60.3501,60.2667,60.3223,66622.0
2018-04-19 11:10:00,65.12,65.14,65.07,65.11,49564.0,60.313,60.3315,60.2667,60.3038,49564.0
2018-04-19 11:15:00,65.11,65.19,65.1,65.18,47779.0,60.3038,60.3779,60.2945,60.3686,47779.0
2018-04-19 11:20:00,65.18,65.18,65.04,65.07,47475.0,60.3686,60.3686,60.2389,60.2667,47475.0
2018-04-19 11:25:00,65.08,65.23,65.07,65.2,83931.0,60.276,60.4149,60.2667,60.3871,83931.0
2018-04-19 11:30:00,65.2,65.21,65.05,65.14,54115.0,60.3871,60.3964,60.2482,60.3315,54115.0
2018-04-19 11:35:00,65.14,65.18,65.12,65.12,64657.0,60.3315,60.3686,60.313,60.313,64657.0
2018-04-19 11:40:00,65.13,65.15,65.09,65.11,82883.0,60.3223,60.3408,60.2852,60.3038,82883.0
2018-04-19 11:45:00,65.11,65.13,65.09,65.13,39460.0,60.3038,60.3223,60.2852,60.3223,39460.0
2018-04-19 11:50:00,65.12,65.17,65.11,65.13,43426.0,60.313,60.3593,60.3038,60.3223,43426.0
2018-04-19 11:55:00,65.13,65.14,65.07,65.12,32826.0,60.3223,60.3315,60.2667,60.313,32826.0
2018-04-19 12:00:00,65.12,65.14,65.08,65.11,45780.0,60.313,60.3315,60.276,60.3038,45780.0
2018-04-19 12:05:00,65.1,65.11,65.02,65.09,42203.0,60.2945,60.3038,60.2204,60.2852,42203.0
2018-04-19 12:10:00,65.09,65.14,65.07,65.14,30598.0,60.2852,60.3315,60.2667,60.3315,30598.0
2018-04-19 12:15:00,65.14,65.21,65.13,65.17,35332.0,60.3315,60.3964,60.3223,60.3593,35332.0
2018-04-19 12:20:00,65.17,65.18,65.1,65.12,21484.0,60.3593,60.3686,60.2945,60.313,21484.0
2018-04-19 12:25:00,65.12,65.15,65.11,65.15,22927.0,60.313,60.3408,60.3038,60.3408,22927.0
2018-04-19 12:30:00,65.16,65.19,65.04,65.05,31184.0,60.3501,60.3779,60.2389,60.2482,31184.0
2018-04-19 12:35:00,65.06,65.08,65.01,65.07,25103.0,60.2574,60.276,60.2111,60.2667,25103.0
2018-04-19 12:40:00,65.06,65.09,65.01,65.06,18150.0,60.2574,60.2852,60.2111,60.2574,18150.0
2018-04-19 12:45:00,65.07,65.13,65.06,65.13,21082.0,60.2667,60.3223,60.2574,60.3223,21082.0
2018-04-19 12:50:00,65.13,65.15,65.08,65.09,17630.0,60.3223,60.3408,60.276,60.2852,17630.0
2018-04-19 12:55:00,65.1,65.1,65.03,65.03,26312.0,60.2945,60.2945,60.2297,60.2297,26312.0
2018-04-19 13:00:00,65.03,65.06,65.0,65.02,25549.0,60.2297,60.2574,60.2019,60.2204,25549.0
2018-04-19 13:05:00,65.02,65.05,65.0,65.01,25078.0,60.2204,60.2482,60.2019,60.2111,25078.0
2018-04-19 13:10:00,65.01,65.01,64.95,64.99,39302.0,60.2111,60.2111,60.1556,60.1926,39302.0
2018-04-19 13:15:00,65.0,65.01,64.97,64.97,18979.0,60.2019,60.2111,60.1741,60.1741,18979.0
2018-04-19 13:20:00,64.97,65.03,64.97,64.97,18895.0,60.1741,60.2297,60.1741,60.1741,18895.0
2018-04-19 13:25:00,64.97,64.97,64.94,64.94,28589.0,60.1741,60.1741,60.1463,60.1463,28589.0
2018-04-19 13:30:00,64.94,65.02,64.93,64.93,30774.0,60.1463,60.2204,60.137,60.137,30774.0
2018-04-19 13:35:00,64.93,65.0,64.92,65.0,29730.0,60.137,60.2019,60.1278,60.2019,29730.0
2018-04-19 13:40:00,64.99,65.0,64.94,64.99,9631.0,60.1926,60.2019,60.1463,60.1926,9631.0
2018-04-19 13:45:00,64.98,65.0,64.91,64.93,14313.0,60.1834,60.2019,60.1185,60.137,14313.0
2018-04-19 13:50:00,64.93,64.95,64.91,64.95,28965.0,60.137,60.1556,60.1185,60.1556,28965.0
2018-04-19 13:55:00,64.96,65.11,64.96,65.04,73730.0,60.1648,60.3038,60.1648,60.2389,73730.0
2018-04-19 14:00:00,65.03,65.06,64.95,64.96,31881.0,60.2297,60.2574,60.1556,60.1648,31881.0
2018-04-19 14:05:00,64.95,65.02,64.95,64.98,32100.0,60.1556,60.2204,60.1556,60.1834,32100.0
2018-04-19 14:10:00,64.98,65.03,64.98,64.99,40244.0,60.1834,60.2297,60.1834,60.1926,40244.0
2018-04-19 14:15:00,65.0,65.0,64.97,64.98,28932.0,60.2019,60.2019,60.1741,60.1834,28932.0
2018-04-19 14:20:00,64.97,64.98,64.89,64.9,41360.0,60.1741,60.1834,60.1,60.1093,41360.0
2018-04-19 14:25:00,64.91,65.01,64.89,65.0,65569.0,60.1185,60.2111,60.1,60.2019,65569.0
2018-04-19 14:30:00,65.0,65.01,64.97,64.97,34369.0,60.2019,60.2111,60.1741,60.1741,34369.0
2018-04-19 14:35:00,64.98,64.98,64.9,64.97,27196.0,60.1834,60.1834,60.1093,60.1741,27196.0
2018-04-19 14:40:00,64.98,65.03,64.97,65.03,37033.0,60.1834,60.2297,60.1741,60.2297,37033.0
2018-04-19 14:45:00,65.03,65.03,64.97,64.98,23759.0,60.2297,60.2297,60.1741,60.1834,23759.0
2018-04-19 14:50:00,64.99,65.06,64.98,64.99,36851.0,60.1926,60.2574,60.1834,60.1926,36851.0
2018-04-19 14:55:00,65.0,65.05,64.99,65.02,41890.0,60.2019,60.2482,60.1926,60.2204,41890.0
2018-04-19 15:00:00,65.01,65.03,64.97,64.98,40716.0,60.2111,60.2297,60.1741,60.1834,40716.0
2018-04-19 15:05:00,64.97,65.05,64.92,65.05,38950.0,60.1741,60.2482,60.1278,60.2482,38950.0
2018-04-19 15:10:00,65.05,65.06,65.02,65.05,24784.0,60.2482,60.2574,60.2204,60.2482,24784.0
2018-04-19 15:15:00,65.05,65.08,65.04,65.07,26815.0,60.2482,60.276,60.2389,60.2667,26815.0
2018-04-19 15:20:00,65.08,65.1,65.04,65.06,37111.0,60.276,60.2945,60.2389,60.2574,37111.0
2018-04-19 15:25:00,65.05,65.07,65.03,65.04,34609.0,60.2482,60.2667,60.2297,60.2389,34609.0
2018-04-19 15:30:00,65.04,65.16,65.02,65.16,91259.0,60.2389,60.3501,60.2204,60.3501,91259.0
2018-04-19 15:35:00,65.16,65.28,65.16,65.19,105802.0,60.3501,60.4612,60.3501,60.3779,105802.0
2018-04-19 15:40:00,65.19,65.21,65.15,65.16,58708.0,60.3779,60.3964,60.3408,60.3501,58708.0
2018-04-19 15:45:00,65.16,65.18,65.13,65.14,80811.0,60.3501,60.3686,60.3223,60.3315,80811.0
2018-04-19 15:50:00,65.15,65.16,65.09,65.09,117199.0,60.3408,60.3501,60.2852,60.2852,117199.0
2018-04-19 15:55:00,65.09,65.12,65.03,65.07,227967.0,60.2852,60.313,60.2297,60.2667,227967.0
2018-04-20 09:30:00,64.96,65.3,64.94,65.29,202781.0,60.1648,60.4797,60.1463,60.4705,202781.0
2018-04-20 09:35:00,65.31,65.51,65.24,65.51,47164.0,60.489,60.6742,60.4242,60.6742,47164.0
2018-04-20 09:40:00,65.5,65.52,65.28,65.5,49264.0,60.665,60.6835,60.4612,60.665,49264.0
2018-04-20 09:45:00,65.5,65.55,65.4,65.55,54623.0,60.665,60.7113,60.5724,60.7113,54623.0
2018-04-20 09:50:00,65.55,65.68,65.46,65.67,67250.0,60.7113,60.8317,60.6279,60.8224,67250.0
2018-04-20 09:55:00,65.68,65.87,65.64,65.87,59206.0,60.8317,61.0077,60.7946,61.0077,59206.0
2018-04-20 10:00:00,65.88,65.91,65.74,65.75,52138.0,61.0169,61.0447,60.8873,60.8965,52138.0
2018-04-20 10:05:00,65.75,65.79,65.62,65.66,44579.0,60.8965,60.9336,60.7761,60.8132,44579.0
2018-04-20 10:10:00,65.66,65.66,65.5,65.53,74378.0,60.8132,60.8132,60.665,60.6928,74378.0
2018-04-20 10:15:00,65.53,65.57,65.46,65.56,40136.0,60.6928,60.7298,60.6279,60.7205,40136.0
2018-04-20 10:20:00,65.56,65.62,65.51,65.52,30320.0,60.7205,60.7761,60.6742,60.6835,30320.0
2018-04-20 10:25:00,65.51,65.6,65.5,65.54,55185.0,60.6742,60.7576,60.665,60.702,55185.0
2018-04-20 10:30:00,65.54,65.56,65.47,65.52,46534.0,60.702,60.7205,60.6372,60.6835,46534.0
2018-04-20 10:35:00,65.51,65.53,65.46,65.52,20325.0,60.6742,60.6928,60.6279,60.6835,20325.0
2018-04-20 10:40:00,65.52,65.53,65.44,65.53,35721.0,60.6835,60.6928,60.6094,60.6928,35721.0
2018-04-20 10:45:00,65.53,65.56,65.49,65.5,27090.0,60.6928,60.7205,60.6557,60.665,27090.0
2018-04-20 10:50:00,65.5,65.52,65.36,65.37,23175.0,60.665,60.6835,60.5353,60.5446,23175.0
2018-04-20 10:55:00,65.37,65.4,65.33,65.33,20077.0,60.5446,60.5724,60.5075,60.5075,20077.0
2018-04-20 11:00:00,65.33,65.44,65.33,65.41,36454.0,60.5075,60.6094,60.5075,60.5816,36454.0
2018-04-20 11:05:00,65.4,65.43,65.36,65.39,37291.0,60.5724,60.6001,60.5353,60.5631,37291.0
2018-04-20 11:10:00,65.38,65.53,65.35,65.48,55537.0,60.5538,60.6928,60.526,60.6464,55537.0
2018-04-20 11:15:00,65.49,65.53,65.46,65.52,24178.0,60.6557,60.6928,60.6279,60.6835,24178.0
2018-04-20 11:20:00,65.53,65.54,65.41,65.42,27547.0,60.6928,60.702,60.5816,60.5909,27547.0
2018-04-20 11:25:00,65.42,65.45,65.33,65.37,72537.0,60.5909,60.6187,60.5075,60.5446,72537.0
2018-04-20 11:30:00,65.38,65.45,65.34,65.45,22000.0,60.5538,60.6187,60.5168,60.6187,22000.0
2018-04-20 11:35:00,65.46,65.58,65.46,65.58,15558.0,60.6279,60.7391,60.6279,60.7391,15558.0
2018-04-20 11:40:00,65.58,65.66,65.58,65.62,16967.0,60.7391,60.8132,60.7391,60.7761,16967.0
2018-04-20 11:45:00,65.63,65.69,65.62,65.67,22936.0,60.7854,60.8409,60.7761,60.8224,22936.0
2018-04-20 11:50:00,65.67,65.67,65.54,65.54,18648.0,60.8224,60.8224,60.702,60.702,18648.0
2018-04-20 11:55:00,65.53,65.57,65.53,65.56,46483.0,60.6928,60.7298,60.6928,60.7205,46483.0
2018-04-20 12:00:00,65.57,65.58,65.44,65.48,21875.0,60.7298,60.7391,60.6094,60.6464,21875.0
2018-04-20 12:05:00,65.47,65.59,65.47,65.59,35768.0,60.6372,60.7483,60.6372,60.7483,35768.0
2018-04-20 12:10:00,65.58,65.69,65.55,65.62,87476.0,60.7391,60.8409,60.7113,60.7761,87476.0
2018-04-20 12:15:00,65.62,65.72,65.54,65.55,19962.0,60.7761,60.8687,60.702,60.7113,19962.0
2018-04-20 12:20:00,65.54,65.57,65.49,65.53,40992.0,60.702,60.7298,60.6557,60.6928,40992.0
2018-04-20 12:25:00,65.51,65.6,65.48,65.48,12360.0,60.6742,60.7576,60.6464,60.6464,12360.0
2018-04-20 12:30:00,65.48,65.49,65.36,65.41,16416.0,60.6464,60.6557,60.5353,60.5816,16416.0
2018-04-20 12:35:00,65.42,65.47,65.35,65.38,22257.0,60.5909,60.6372,60.526,60.5538,22257.0
2018-04-20 12:40:00,65.38,65.45,65.34,65.39,32638.0,60.5538,60.6187,60.5168,60.5631,32638.0
2018-04-20 12:45:00,65.39,65.43,65.33,65.37,19606.0,60.5631,60.6001,60.5075,60.5446,19606.0
2018-04-20 12:50:00,65.37,65.4,65.35,65.4,19476.0,60.5446,60.5724,60.526,60.5724,19476.0
2018-04-20 12:55:00,65.4,65.41,65.31,65.4,27152.0,60.5724,60.5816,60.489,60.5724,27152.0
2018-04-20 13:00:00,65.39,65.46,65.37,65.42,15693.0,60.5631,60.6279,60.5446,60.5909,15693.0
2018-04-20 13:05:00,65.42,65.46,65.37,65.45,13427.0,60.5909,60.6279,60.5446,60.6187,13427.0
2018-04-20 13:10:00,65.44,65.54,65.43,65.52,10561.0,60.6094,60.702,60.6001,60.6835,10561.0
2018-04-20 13:15:00,65.54,65.55,65.49,65.5,10276.0,60.702,60.7113,60.6557,60.665,10276.0
2018-04-20 13:20:00,65.5,65.52,65.47,65.48,12844.0,60.665,60.6835,60.6372,60.6464,12844.0
2018-04-20 13:25:00,65.49,65.59,65.48,65.59,28526.0,60.6557,60.7483,60.6464,60.7483,28526.0
2018-04-20 13:30:00,65.59,65.59,65.53,65.56,14046.0,60.7483,60.7483,60.6928,60.7205,14046.0
2018-04-20 13:35:00,65.56,65.63,65.56,65.59,16497.0,60.7205,60.7854,60.7205,60.7483,16497.0
2018-04-20 13:40:00,65.6,65.7,65.6,65.7,15374.0,60.7576,60.8502,60.7576,60.8502,15374.0
2018-04-20 13:45:00,65.7,65.71,65.64,65.67,24757.0,60.8502,60.8595,60.7946,60.8224,24757.0
2018-04-20 13:50:00,65.67,65.69,65.63,65.69,14902.0,60.8224,60.8409,60.7854,60.8409,14902.0
2018-04-20 13:55:00,65.68,65.78,65.67,65.75,47266.0,60.8317,60.9243,60.8224,60.8965,47266.0
2018-04-20 14:00:00,65.74,65.74,65.7,65.73,26511.0,60.8873,60.8873,60.8502,60.878,26511.0
2018-04-20 14:05:00,65.72,65.74,65.7,65.73,50082.0,60.8687,60.8873,60.8502,60.878,50082.0
2018-04-20 14:10:00,65.72,65.73,65.61,65.61,47528.0,60.8687,60.878,60.7668,60.7668,47528.0
2018-04-20 14:15:00,65.61,65.62,65.54,65.54,16851.0,60.7668,60.7761,60.702,60.702,16851.0
2018-04-20 14:20:00,65.55,65.61,65.54,65.6,21538.0,60.7113,60.7668,60.702,60.7576,21538.0
2018-04-20 14:25:00,65.6,65.67,65.58,65.66,18416.0,60.7576,60.8224,60.7391,60.8132,18416.0
2018-04-20 14:30:00,65.65,65.68,65.61,65.61,19468.0,60.8039,60.8317,60.7668,60.7668,19468.0
2018-04-20 14:35:00,65.61,65.68,65.6,65.68,29119.0,60.7668,60.8317,60.7576,60.8317,29119.0
2018-04-20 14:40:00,65.69,65.79,65.68,65.75,28824.0,60.8409,60.9336,60.8317,60.8965,28824.0
2018-04-20 14:45:00,65.75,65.8,65.73,65.76,29041.0,60.8965,60.9428,60.878,60.9058,29041.0
2018-04-20 14:50:00,65.75,65.76,65.7,65.74,29448.0,60.8965,60.9058,60.8502,60.8873,29448.0
2018-04-20 14:55:00,65.74,65.78,65.73,65.75,21453.0,60.8873,60.9243,60.878,60.8965,21453.0
2018-04-20 15:00:00,65.75,65.77,65.7,65.74,63304.0,60.8965,60.915,60.8502,60.8873,63304.0
2018-04-20 15:05:00,65.74,65.74,65.61,65.61,29883.0,60.8873,60.8873,60.7668,60.7668,29883.0
2018-04-20 15:10:00,65.61,65.71,65.61,65.66,34154.0,60.7668,60.8595,60.7668,60.8132,34154.0
2018-04-20 15:15:00,65.66,65.67,65.57,65.57,26175.0,60.8132,60.8224,60.7298,60.7298,26175.0
2018-04-20 15:20:00,65.57,65.74,65.56,65.74,36876.0,60.7298,60.8873,60.7205,60.8873,36876.0
2018-04-20 15:25:00,65.74,65.75,65.65,65.68,35629.0,60.8873,60.8965,60.8039,60.8317,35629.0
2018-04-20 15:30:00,65.67,65.68,65.59,65.64,43909.0,60.8224,60.8317,60.7483,60.7946,43909.0
2018-04-20 15:35:00,65.63,65.75,65.63,65.75,71810.0,60.7854,60.8965,60.7854,60.8965,71810.0
2018-04-20 15:40:00,65.75,65.78,65.73,65.76,68100.0,60.8965,60.9243,60.878,60.9058,68100.0
2018-04-20 15:45:00,65.77,65.81,65.75,65.81,92665.0,60.915,60.9521,60.8965,60.9521,92665.0
2018-04-20 15:50:00,65.81,65.82,65.79,65.81,93198.0,60.9521,60.9613,60.9336,60.9521,93198.0
2018-04-20 15:55:00,65.81,65.9,65.81,65.88,267322.0,60.9521,61.0354,60.9521,61.0169,267322.0
2018-04-23 09:30:00,65.88,66.14,65.81,66.06,104247.0,61.0169,61.2577,60.9521,61.1836,104247.0
2018-04-23 09:35:00,66.05,66.36,66.04,66.3,68058.0,61.1744,61.4615,61.1651,61.4059,68058.0
2018-04-23 09:40:00,66.32,66.48,66.2,66.23,58141.0,61.4244,61.5726,61.3133,61.3411,58141.0
2018-04-23 09:45:00,66.23,66.3,66.03,66.03,46587.0,61.3411,61.4059,61.1558,61.1558,46587.0
2018-04-23 09:50:00,66.03,66.06,65.93,66.03,70285.0,61.1558,61.1836,61.0632,61.1558,70285.0
2018-04-23 09:55:00,66.03,66.19,66.01,66.17,54999.0,61.1558,61.304,61.1373,61.2855,54999.0
2018-04-23 10:00:00,66.17,66.21,66.04,66.17,46683.0,61.2855,61.3226,61.1651,61.2855,46683.0
2018-04-23 10:05:00,66.18,66.38,66.17,66.35,62828.0,61.2948,61.48,61.2855,61.4522,62828.0
2018-04-23 10:10:00,66.36,66.47,66.26,66.26,43718.0,61.4615,61.5634,61.3689,61.3689,43718.0
2018-04-23 10:15:00,66.27,66.34,66.2,66.2,35006.0,61.3781,61.443,61.3133,61.3133,35006.0
2018-04-23 10:20:00,66.2,66.49,66.16,66.43,55927.0,61.3133,61.5819,61.2762,61.5263,55927.0
2018-04-23 10:25:00,66.43,66.56,66.4,66.54,74630.0,61.5263,61.6467,61.4985,61.6282,74630.0
2018-04-23 10:30:00,66.52,66.54,66.24,66.25,35676.0,61.6097,61.6282,61.3503,61.3596,35676.0
2018-04-23 10:35:00,66.25,66.32,66.14,66.29,46131.0,61.3596,61.4244,61.2577,61.3967,46131.0
2018-04-23 10:40:00,66.27,66.29,66.16,66.23,32548.0,61.3781,61.3967,61.2762,61.3411,32548.0
2018-04-23 10:45:00,66.23,66.24,66.08,66.08,33933.0,61.3411,61.3503,61.2022,61.2022,33933.0
2018-04-23 10:50:00,66.08,66.09,66.03,66.08,35430.0,61.2022,61.2114,61.1558,61.2022,35430.0
2018-04-23 10:55:00,66.08,66.1,66.01,66.04,39899.0,61.2022,61.2207,61.1373,61.1651,39899.0
2018-04-23 11:00:00,66.03,66.15,66.02,66.09,40025.0,61.1558,61.267,61.1466,61.2114,40025.0
2018-04-23 11:05:00,66.08,66.14,66.07,66.14,22398.0,61.2022,61.2577,61.1929,61.2577,22398.0
2018-04-23 11:10:00,66.14,66.29,66.13,66.25,47165.0,61.2577,61.3967,61.2485,61.3596,47165.0
2018-04-23 11:15:00,66.23,66.43,66.2,66.38,65626.0,61.3411,61.5263,61.3133,61.48,65626.0
2018-04-23 11:20:00,66.39,66.43,66.3,66.35,32487.0,61.4893,61.5263,61.4059,61.4522,32487.0
2018-04-23 11:25:00,66.34,66.36,66.3,66.35,26365.0,61.443,61.4615,61.4059,61.4522,26365.0
2018-04-23 11:30:00,66.35,66.35,66.16,66.17,26073.0,61.4522,61.4522,61.2762,61.2855,26073.0
2018-04-23 11:35:00,66.19,66.25,66.18,66.18,30385.0,61.304,61.3596,61.2948,61.2948,30385.0
2018-04-23 11:40:00,66.19,66.2,66.09,66.12,18261.0,61.304,61.3133,61.2114,61.2392,18261.0
2018-04-23 11:45:00,66.12,66.17,66.05,66.05,27489.0,61.2392,61.2855,61.1744,61.1744,27489.0
2018-04-23 11:50:00,66.06,66.16,66.06,66.08,25520.0,61.1836,61.2762,61.1836,61.2022,25520.0
2018-04-23 11:55:00,66.1,66.12,66.03,66.09,22193.0,61.2207,61.2392,61.1558,61.2114,22193.0
2018-04-23 12:00:00,66.09,66.09,65.98,66.0,26271.0,61.2114,61.2114,61.1095,61.1281,26271.0
2018-04-23 12:05:00,66.0,66.01,65.96,65.97,23668.0,61.1281,61.1373,61.091,61.1003,23668.0
2018-04-23 12:10:00,65.98,66.05,65.94,66.04,20278.0,61.1095,61.1744,61.0725,61.1651,20278.0
2018-04-23 12:15:00,66.05,66.05,65.93,65.94,26026.0,61.1744,61.1744,61.0632,61.0725,26026.0
2018-04-23 12:20:00,65.94,65.98,65.9,65.95,19444.0,61.0725,61.1095,61.0354,61.0818,19444.0
2018-04-23 12:25:00,65.94,65.97,65.89,65.91,41087.0,61.0725,61.1003,61.0262,61.0447,41087.0
2018-04-23 12:30:00,65.92,65.99,65.92,65.99,26382.0,61.054,61.1188,61.054,61.1188,26382.0
2018-04-23 12:35:00,65.98,66.04,65.93,66.01,20367.0,61.1095,61.1651,61.0632,61.1373,20367.0
2018-04-23 12:40:00,66.02,66.09,66.0,66.0,31986.0,61.1466,61.2114,61.1281,61.1281,31986.0
2018-04-23 12:45:00,66.01,66.05,65.98,66.0,13732.0,61.1373,61.1744,61.1095,61.1281,13732.0
2018-04-23 12:50:00,66.0,66.08,65.99,66.06,31899.0,61.1281,61.2022,61.1188,61.1836,31899.0
2018-04-23 12:55:00,66.06,66.07,65.98,66.03,26621.0,61.1836,61.1929,61.1095,61.1558,26621.0
2018-04-23 13:00:00,66.02,66.03,65.98,66.0,16070.0,61.1466,61.1558,61.1095,61.1281,16070.0
2018-04-23 13:05:00,66.01,66.02,65.96,65.98,10046.0,61.1373,61.1466,61.091,61.1095,10046.0
2018-04-23 13:10:00,65.98,66.01,65.94,65.99,47252.0,61.1095,61.1373,61.0725,61.1188,47252.0
2018-04-23 13:15:00,65.98,65.99,65.96,65.99,10596.0,61.1095,61.1188,61.091,61.1188,10596.0
2018-04-23 13:20:00,66.0,66.0,65.95,65.96,12492.0,61.1281,61.1281,61.0818,61.091,12492.0
2018-04-23 13:25:00,65.97,66.01,65.95,65.95,42128.0,61.1003,61.1373,61.0818,61.0818,42128.0
2018-04-23 13:30:00,65.96,66.0,65.96,65.97,16771.0,61.091,61.1281,61.091,61.1003,16771.0
2018-04-23 13:35:00,65.98,66.0,65.97,65.99,22093.0,61.1095,61.1281,61.1003,61.1188,22093.0
2018-04-23 13:40:00,65.99,66.0,65.95,65.99,30180.0,61.1188,61.1281,61.0818,61.1188,30180.0
2018-04-23 13:45:00,65.98,66.01,65.92,65.92,33739.0,61.1095,61.1373,61.054,61.054,33739.0
2018-04-23 13:50:00,65.93,66.02,65.93,66.01,40710.0,61.0632,61.1466,61.0632,61.1373,40710.0
2018-04-23 13:55:00,66.01,66.04,66.0,66.02,11065.0,61.1373,61.1651,61.1281,61.1466,11065.0
2018-04-23 14:00:00,66.01,66.02,65.94,65.96,33557.0,61.1373,61.1466,61.0725,61.091,33557.0
2018-04-23 14:05:00,65.95,65.96,65.87,65.88,39072.0,61.0818,61.091,61.0077,61.0169,39072.0
2018-04-23 14:10:00,65.88,65.91,65.86,65.88,19164.0,61.0169,61.0447,60.9984,61.0169,19164.0
2018-04-23 14:15:00,65.88,65.95,65.87,65.95,17300.0,61.0169,61.0818,61.0077,61.0818,17300.0
2018-04-23 14:20:00,65.95,65.96,65.86,65.87,16916.0,61.0818,61.091,60.9984,61.0077,16916.0
2018-04-23 14:25:00,65.87,65.93,65.86,65.92,27602.0,61.0077,61.0632,60.9984,61.054,27602.0
2018-04-23 14:30:00,65.92,65.94,65.9,65.91,28857.0,61.054,61.0725,61.0354,61.0447,28857.0
2018-04-23 14:35:00,65.9,65.97,65.9,65.97,26498.0,61.0354,61.1003,61.0354,61.1003,26498.0
2018-04-23 14:40:00,65.96,66.08,65.96,66.08,27949.0,61.091,61.2022,61.091,61.2022,27949.0
2018-04-23 14:45:00,66.08,66.09,66.02,66.09,31315.0,61.2022,61.2114,61.1466,61.2114,31315.0
2018-04-23 14:50:00,66.09,66.1,65.95,65.95,63118.0,61.2114,61.2207,61.0818,61.0818,63118.0
2018-04-23 14:55:00,65.96,66.0,65.94,65.99,41282.0,61.091,61.1281,61.0725,61.1188,41282.0
2018-04-23 15:00:00,65.99,66.13,65.99,66.09,35011.0,61.1188,61.2485,61.1188,61.2114,35011.0
2018-04-23 15:05:00,66.09,66.13,66.08,66.08,32556.0,61.2114,61.2485,61.2022,61.2022,32556.0
2018-04-23 15:10:00,66.09,66.11,66.03,66.06,37117.0,61.2114,61.2299,61.1558,61.1836,37117.0
2018-04-23 15:15:00,66.07,66.14,66.07,66.11,29275.0,61.1929,61.2577,61.1929,61.2299,29275.0
2018-04-23 15:20:00,66.11,66.14,66.03,66.04,28747.0,61.2299,61.2577,61.1558,61.1651,28747.0
2018-04-23 15:25:00,66.04,66.16,66.03,66.16,24089.0,61.1651,61.2762,61.1558,61.2762,24089.0
2018-04-23 15:30:00,66.17,66.19,66.14,66.16,40189.0,61.2855,61.304,61.2577,61.2762,40189.0
2018-04-23 15:35:00,66.16,66.23,66.15,66.23,69616.0,61.2762,61.3411,61.267,61.3411,69616.0
2018-04-23 15:40:00,66.22,66.26,66.2,66.24,67345.0,61.3318,61.3689,61.3133,61.3503,67345.0
2018-04-23 15:45:00,66.24,66.28,66.22,66.22,51458.0,61.3503,61.3874,61.3318,61.3318,51458.0
2018-04-23 15:50:00,66.22,66.28,66.22,66.25,82300.0,61.3318,61.3874,61.3318,61.3596,82300.0
2018-04-23 15:55:00,66.25,66.32,66.25,66.27,154454.0,61.3596,61.4244,61.3596,61.3781,154454.0
2018-04-24 09:30:00,66.51,66.75,66.4,66.65,103101.0,61.6004,61.8227,61.4985,61.7301,103101.0
2018-04-24 09:35:00,66.63,66.67,66.42,66.42,29541.0,61.7116,61.7486,61.5171,61.5171,29541.0
2018-04-24 09:40:00,66.44,66.51,66.34,66.34,25040.0,61.5356,61.6004,61.443,61.443,25040.0
2018-04-24 09:45:00,66.36,66.48,66.32,66.36,24791.0,61.4615,61.5726,61.4244,61.4615,24791.0
2018-04-24 09:50:00,66.37,66.38,66.14,66.14,48564.0,61.4707,61.48,61.2577,61.2577,48564.0
2018-04-24 09:55:00,66.17,66.26,66.13,66.22,27496.0,61.2855,61.3689,61.2485,61.3318,27496.0
2018-04-24 10:00:00,66.21,66.22,66.13,66.2,36662.0,61.3226,61.3318,61.2485,61.3133,36662.0
2018-04-24 10:05:00,66.2,66.4,66.15,66.32,89401.0,61.3133,61.4985,61.267,61.4244,89401.0
2018-04-24 10:10:00,66.32,66.32,66.14,66.2,33391.0,61.4244,61.4244,61.2577,61.3133,33391.0
2018-04-24 10:15:00,66.2,66.2,66.01,66.01,35217.0,61.3133,61.3133,61.1373,61.1373,35217.0
2018-04-24 10:20:00,66.03,66.11,66.02,66.11,30530.0,61.1558,61.2299,61.1466,61.2299,30530.0
2018-04-24 10:25:00,66.11,66.24,66.08,66.19,35588.0,61.2299,61.3503,61.2022,61.304,35588.0
2018-04-24 10:30:00,66.2,66.22,65.97,66.01,42940.0,61.3133,61.3318,61.1003,61.1373,42940.0
2018-04-24 10:35:00,66.03,66.09,65.99,66.08,24483.0,61.1558,61.2114,61.1188,61.2022,24483.0
2018-04-24 10:40:00,66.08,66.16,66.08,66.16,22529.0,61.2022,61.2762,61.2022,61.2762,22529.0
2018-04-24 10:45:00,66.16,66.3,66.14,66.3,18281.0,61.2762,61.4059,61.2577,61.4059,18281.0
2018-04-24 10:50:00,66.3,66.39,66.28,66.32,31873.0,61.4059,61.4893,61.3874,61.4244,31873.0
2018-04-24 10:55:00,66.32,66.36,66.21,66.21,22812.0,61.4244,61.4615,61.3226,61.3226,22812.0
2018-04-24 11:00:00,66.2,66.23,66.16,66.2,22606.0,61.3133,61.3411,61.2762,61.3133,22606.0
2018-04-24 11:05:00,66.18,66.21,66.13,66.14,26918.0,61.2948,61.3226,61.2485,61.2577,26918.0
2018-04-24 11:10:00,66.13,66.15,66.08,66.13,22011.0,61.2485,61.267,61.2022,61.2485,22011.0
2018-04-24 11:15:00,66.13,66.23,66.1,66.23,21190.0,61.2485,61.3411,61.2207,61.3411,21190.0
2018-04-24 11:20:00,66.22,66.3,66.19,66.22,24945.0,61.3318,61.4059,61.304,61.3318,24945.0
2018-04-24 11:25:00,66.23,66.36,66.21,66.35,15383.0,61.3411,61.4615,61.3226,61.4522,15383.0
2018-04-24 11:30:00,66.37,66.4,66.22,66.27,25685.0,61.4707,61.4985,61.3318,61.3781,25685.0
2018-04-24 11:35:00,66.27,66.33,66.23,66.29,19441.0,61.3781,61.4337,61.3411,61.3967,19441.0
2018-04-24 11:40:00,66.3,66.34,66.28,66.3,18569.0,61.4059,61.443,61.3874,61.4059,18569.0
2018-04-24 11:45:00,66.32,66.35,66.16,66.17,31073.0,61.4244,61.4522,61.2762,61.2855,31073.0
2018-04-24 11:50:00,66.18,66.22,66.09,66.09,18371.0,61.2948,61.3318,61.2114,61.2114,18371.0
2018-04-24 11:55:00,66.11,66.14,66.04,66.04,23113.0,61.2299,61.2577,61.1651,61.1651,23113.0
2018-04-24 12:00:00,66.04,66.09,66.01,66.07,16830.0,61.1651,61.2114,61.1373,61.1929,16830.0
2018-04-24 12:05:00,66.06,66.1,65.95,65.95,12548.0,61.1836,61.2207,61.0818,61.0818,12548.0
2018-04-24 12:10:00,65.95,66.02,65.91,65.91,17228.0,61.0818,61.1466,61.0447,61.0447,17228.0
2018-04-24 12:15:00,65.92,65.92,65.82,65.86,15821.0,61.054,61.054,60.9613,60.9984,15821.0
2018-04-24 12:20:00,65.85,65.96,65.85,65.96,17669.0,60.9891,61.091,60.9891,61.091,17669.0
2018-04-24 12:25:00,65.95,65.95,65.84,65.85,17973.0,61.0818,61.0818,60.9799,60.9891,17973.0
2018-04-24 12:30:00,65.85,65.87,65.79,65.8,15518.0,60.9891,61.0077,60.9336,60.9428,15518.0
2018-04-24 12:35:00,65.8,65.81,65.71,65.75,13150.0,60.9428,60.9521,60.8595,60.8965,13150.0
2018-04-24 12:40:00,65.74,65.77,65.69,65.76,13521.0,60.8873,60.915,60.8409,60.9058,13521.0
2018-04-24 12:45:00,65.74,65.77,65.71,65.76,12841.0,60.8873,60.915,60.8595,60.9058,12841.0
2018-04-24 12:50:00,65.78,65.83,65.75,65.76,17068.0,60.9243,60.9706,60.8965,60.9058,17068.0
2018-04-24 12:55:00,65.73,65.74,65.61,65.63,94343.0,60.878,60.8873,60.7668,60.7854,94343.0
2018-04-24 13:00:00,65.6,65.73,65.59,65.71,103620.0,60.7576,60.878,60.7483,60.8595,103620.0
2018-04-24 13:05:00,65.7,65.75,65.65,65.74,21861.0,60.8502,60.8965,60.8039,60.8873,21861.0
2018-04-24 13:10:00,65.75,65.81,65.69,65.81,15553.0,60.8965,60.9521,60.8409,60.9521,15553.0
2018-04-24 13:15:00,65.78,65.83,65.71,65.72,21259.0,60.9243,60.9706,60.8595,60.8687,21259.0
2018-04-24 13:20:00,65.72,65.74,65.66,65.66,28842.0,60.8687,60.8873,60.8132,60.8132,28842.0
2018-04-24 13:25:00,65.67,65.74,65.65,65.72,99329.0,60.8224,60.8873,60.8039,60.8687,99329.0
2018-04-24 13:30:00,65.71,65.76,65.67,65.7,97824.0,60.8595,60.9058,60.8224,60.8502,97824.0
2018-04-24 13:35:00,65.71,65.71,65.56,65.57,46222.0,60.8595,60.8595,60.7205,60.7298,46222.0
2018-04-24 13:40:00,65.56,65.6,65.5,65.52,9907.0,60.7205,60.7576,60.665,60.6835,9907.0
2018-04-24 13:45:00,65.52,65.54,65.46,65.51,10956.0,60.6835,60.702,60.6279,60.6742,10956.0
2018-04-24 13:50:00,65.48,65.48,65.28,65.34,14165.0,60.6464,60.6464,60.4612,60.5168,14165.0
2018-04-24 13:55:00,65.35,65.37,65.25,65.31,24783.0,60.526,60.5446,60.4334,60.489,24783.0
2018-04-24 14:00:00,65.31,65.31,65.2,65.2,23519.0,60.489,60.489,60.3871,60.3871,23519.0
2018-04-24 14:05:00,65.17,65.26,65.15,65.26,21448.0,60.3593,60.4427,60.3408,60.4427,21448.0
2018-04-24 14:10:00,65.27,65.44,65.26,65.4,30289.0,60.4519,60.6094,60.4427,60.5724,30289.0
2018-04-24 14:15:00,65.4,65.42,65.31,65.42,26249.0,60.5724,60.5909,60.489,60.5909,26249.0
2018-04-24 14:20:00,65.42,65.57,65.41,65.56,28278.0,60.5909,60.7298,60.5816,60.7205,28278.0
2018-04-24 14:25:00,65.57,65.63,65.35,65.36,45328.0,60.7298,60.7854,60.526,60.5353,45328.0
2018-04-24 14:30:00,65.34,65.44,65.33,65.42,28111.0,60.5168,60.6094,60.5075,60.5909,28111.0
2018-04-24 14:35:00,65.43,65.44,65.21,65.22,20696.0,60.6001,60.6094,60.3964,60.4056,20696.0
2018-04-24 14:40:00,65.23,65.44,65.23,65.43,32177.0,60.4149,60.6094,60.4149,60.6001,32177.0
2018-04-24 14:45:00,65.44,65.46,65.37,65.41,25101.0,60.6094,60.6279,60.5446,60.5816,25101.0
2018-04-24 14:50:00,65.42,65.47,65.33,65.4,24998.0,60.5909,60.6372,60.5075,60.5724,24998.0
2018-04-24 14:55:00,65.41,65.52,65.41,65.43,39518.0,60.5816,60.6835,60.5816,60.6001,39518.0
2018-04-24 15:00:00,65.44,65.61,65.44,65.61,31529.0,60.6094,60.7668,60.6094,60.7668,31529.0
2018-04-24 15:05:00,65.6,65.74,65.6,65.67,49115.0,60.7576,60.8873,60.7576,60.8224,49115.0
2018-04-24 15:10:00,65.67,65.92,65.58,65.89,60118.0,60.8224,61.054,60.7391,61.0262,60118.0
2018-04-24 15:15:00,65.89,65.91,65.66,65.67,37852.0,61.0262,61.0447,60.8132,60.8224,37852.0
2018-04-24 15:20:00,65.66,65.8,65.65,65.76,42944.0,60.8132,60.9428,60.8039,60.9058,42944.0
2018-04-24 15:25:00,65.74,65.78,65.6,65.62,22345.0,60.8873,60.9243,60.7576,60.7761,22345.0
2018-04-24 15:30:00,65.61,65.61,65.52,65.52,38504.0,60.7668,60.7668,60.6835,60.6835,38504.0
2018-04-24 15:35:00,65.52,65.55,65.46,65.51,49186.0,60.6835,60.7113,60.6279,60.6742,49186.0
2018-04-24 15:40:00,65.5,65.51,65.31,65.35,123762.0,60.665,60.6742,60.489,60.526,123762.0
2018-04-24 15:45:00,65.34,65.55,65.31,65.49,92864.0,60.5168,60.7113,60.489,60.6557,92864.0
2018-04-24 15:50:00,65.49,65.57,65.49,65.56,87911.0,60.6557,60.7298,60.6557,60.7205,87911.0
2018-04-24 15:55:00,65.55,65.58,65.47,65.55,149496.0,60.7113,60.7391,60.6372,60.7113,149496.0
2018-04-25 09:30:00,65.57,65.62,65.46,65.48,70372.0,60.7298,60.7761,60.6279,60.6464,70372.0
2018-04-25 09:35:00,65.46,65.48,65.34,65.43,17479.0,60.6279,60.6464,60.5168,60.6001,17479.0
2018-04-25 09:40:00,65.42,65.42,65.24,65.29,29200.0,60.5909,60.5909,60.4242,60.4705,29200.0
2018-04-25 09:45:00,65.3,65.5,65.26,65.45,31598.0,60.4797,60.665,60.4427,60.6187,31598.0
2018-04-25 09:50:00,65.44,65.75,65.41,65.74,178424.0,60.6094,60.8965,60.5816,60.8873,178424.0
2018-04-25 09:55:00,65.73,65.75,65.4,65.41,44861.0,60.878,60.8965,60.5724,60.5816,44861.0
2018-04-25 10:00:00,65.4,65.49,65.32,65.41,54331.0,60.5724,60.6557,60.4983,60.5816,54331.0
2018-04-25 10:05:00,65.41,65.52,65.41,65.47,22472.0,60.5816,60.6835,60.5816,60.6372,22472.0
2018-04-25 10:10:00,65.48,65.51,65.43,65.48,26818.0,60.6464,60.6742,60.6001,60.6464,26818.0
2018-04-25 10:15:00,65.49,65.59,65.45,65.55,27172.0,60.6557,60.7483,60.6187,60.7113,27172.0
2018-04-25 10:20:00,65.54,65.67,65.52,65.67,16048.0,60.702,60.8224,60.6835,60.8224,16048.0
2018-04-25 10:25:00,65.68,65.76,65.68,65.73,16510.0,60.8317,60.9058,60.8317,60.878,16510.0
2018-04-25 10:30:00,65.74,65.92,65.74,65.86,101884.0,60.8873,61.054,60.8873,60.9984,101884.0
2018-04-25 10:35:00,65.86,65.9,65.8,65.83,25214.0,60.9984,61.0354,60.9428,60.9706,25214.0
2018-04-25 10:40:00,65.79,65.85,65.68,65.84,7796.0,60.9336,60.9891,60.8317,60.9799,7796.0
2018-04-25 10:45:00,65.86,65.86,65.77,65.79,11479.0,60.9984,60.9984,60.915,60.9336,11479.0
2018-04-25 10:50:00,65.8,65.8,65.67,65.74,23493.0,60.9428,60.9428,60.8224,60.8873,23493.0
2018-04-25 10:55:00,65.74,65.78,65.71,65.73,15745.0,60.8873,60.9243,60.8595,60.878,15745.0
2018-04-25 11:00:00,65.73,65.73,65.62,65.69,16491.0,60.878,60.878,60.7761,60.8409,16491.0
2018-04-25 11:05:00,65.68,65.71,65.66,65.67,14282.0,60.8317,60.8595,60.8132,60.8224,14282.0
2018-04-25 11:10:00,65.68,65.77,65.67,65.72,20040.0,60.8317,60.915,60.8224,60.8687,20040.0
2018-04-25 11:15:00,65.72,65.72,65.61,65.64,15600.0,60.8687,60.8687,60.7668,60.7946,15600.0
2018-04-25 11:20:00,65.64,65.79,65.63,65.75,18606.0,60.7946,60.9336,60.7854,60.8965,18606.0
2018-04-25 11:25:00,65.75,65.85,65.75,65.82,23753.0,60.8965,60.9891,60.8965,60.9613,23753.0
2018-04-25 11:30:00,65.82,65.82,65.74,65.8,74966.0,60.9613,60.9613,60.8873,60.9428,74966.0
2018-04-25 11:35:00,65.8,65.81,65.74,65.81,20176.0,60.9428,60.9521,60.8873,60.9521,20176.0
2018-04-25 11:40:00,65.81,65.89,65.8,65.87,17567.0,60.9521,61.0262,60.9428,61.0077,17567.0
2018-04-25 11:45:00,65.87,65.87,65.7,65.71,9980.0,61.0077,61.0077,60.8502,60.8595,9980.0
2018-04-25 11:50:00,65.71,65.71,65.62,65.66,72759.0,60.8595,60.8595,60.7761,60.8132,72759.0
2018-04-25 11:55:00,65.67,65.69,65.48,65.48,128808.0,60.8224,60.8409,60.6464,60.6464,128808.0
2018-04-25 12:00:00,65.48,65.55,65.44,65.44,47324.0,60.6464,60.7113,60.6094,60.6094,47324.0
2018-04-25 12:05:00,65.44,65.55,65.43,65.51,24652.0,60.6094,60.7113,60.6001,60.6742,24652.0
2018-04-25 12:10:00,65.52,65.52,65.42,65.49,17680.0,60.6835,60.6835,60.5909,60.6557,17680.0
2018-04-25 12:15:00,65.48,65.53,65.45,65.53,19932.0,60.6464,60.6928,60.6187,60.6928,19932.0
2018-04-25 12:20:00,65.53,65.61,65.51,65.57,17289.0,60.6928,60.7668,60.6742,60.7298,17289.0
2018-04-25 12:25:00,65.55,65.65,65.55,65.61,11395.0,60.7113,60.8039,60.7113,60.7668,11395.0
2018-04-25 12:30:00,65.6,65.69,65.56,65.69,9705.0,60.7576,60.8409,60.7205,60.8409,9705.0
2018-04-25 12:35:00,65.66,65.68,65.65,65.66,7459.0,60.8132,60.8317,60.8039,60.8132,7459.0
2018-04-25 12:40:00,65.66,65.68,65.61,65.63,15410.0,60.8132,60.8317,60.7668,60.7854,15410.0
2018-04-25 12:45:00,65.63,65.65,65.54,65.56,18140.0,60.7854,60.8039,60.702,60.7205,18140.0
2018-04-25 12:50:00,65.55,65.59,65.54,65.57,14876.0,60.7113,60.7483,60.702,60.7298,14876.0
2018-04-25 12:55:00,65.57,65.62,65.57,65.61,9269.0,60.7298,60.7761,60.7298,60.7668,9269.0
2018-04-25 13:00:00,65.61,65.68,65.61,65.63,11483.0,60.7668,60.8317,60.7668,60.7854,11483.0
2018-04-25 13:05:00,65.64,65.65,65.62,65.63,12282.0,60.7946,60.8039,60.7761,60.7854,12282.0
2018-04-25 13:10:00,65.62,65.64,65.56,65.61,26615.0,60.7761,60.7946,60.7205,60.7668,26615.0
2018-04-25 13:15:00,65.62,65.62,65.57,65.59,15739.0,60.7761,60.7761,60.7298,60.7483,15739.0
2018-04-25 13:20:00,65.59,65.62,65.58,65.6,17558.0,60.7483,60.7761,60.7391,60.7576,17558.0
2018-04-25 13:25:00,65.6,65.62,65.56,65.61,12275.0,60.7576,60.7761,60.7205,60.7668,12275.0
2018-04-25 13:30:00,65.61,65.77,65.61,65.76,15211.0,60.7668,60.915,60.7668,60.9058,15211.0
2018-04-25 13:35:00,65.75,65.75,65.65,65.65,8454.0,60.8965,60.8965,60.8039,60.8039,8454.0
2018-04-25 13:40:00,65.68,65.71,65.65,65.66,16456.0,60.8317,60.8595,60.8039,60.8132,16456.0
2018-04-25 13:45:00,65.66,65.68,65.65,65.65,20247.0,60.8132,60.8317,60.8039,60.8039,20247.0
2018-04-25 13:50:00,65.66,65.72,65.65,65.7,18431.0,60.8132,60.8687,60.8039,60.8502,18431.0
2018-04-25 13:55:00,65.71,65.72,65.68,65.71,12928.0,60.8595,60.8687,60.8317,60.8595,12928.0
2018-04-25 14:00:00,65.72,65.73,65.69,65.73,27580.0,60.8687,60.878,60.8409,60.878,27580.0
2018-04-25 14:05:00,65.73,65.73,65.7,65.7,14601.0,60.878,60.878,60.8502,60.8502,14601.0
2018-04-25 14:10:00,65.7,65.75,65.7,65.71,17865.0,60.8502,60.8965,60.8502,60.8595,17865.0
2018-04-25 14:15:00,65.71,65.76,65.7,65.76,19625.0,60.8595,60.9058,60.8502,60.9058,19625.0
2018-04-25 14:20:00,65.75,65.77,65.68,65.7,95307.0,60.8965,60.915,60.8317,60.8502,95307.0
2018-04-25 14:25:00,65.7,65.76,65.68,65.74,34274.0,60.8502,60.9058,60.8317,60.8873,34274.0
2018-04-25 14:30:00,65.74,65.87,65.73,65.85,24786.0,60.8873,61.0077,60.878,60.9891,24786.0
2018-04-25 14:35:00,65.86,65.9,65.83,65.88,18484.0,60.9984,61.0354,60.9706,61.0169,18484.0
2018-04-25 14:40:00,65.89,65.95,65.88,65.92,22848.0,61.0262,61.0818,61.0169,61.054,22848.0
2018-04-25 14:45:00,65.91,65.94,65.85,65.94,20833.0,61.0447,61.0725,60.9891,61.0725,20833.0
2018-04-25 14:50:00,65.95,65.95,65.89,65.9,12100.0,61.0818,61.0818,61.0262,61.0354,12100.0
2018-04-25 14:55:00,65.9,65.97,65.85,65.97,17795.0,61.0354,61.1003,60.9891,61.1003,17795.0
2018-04-25 15:00:00,65.98,66.01,65.95,66.01,23291.0,61.1095,61.1373,61.0818,61.1373,23291.0
2018-04-25 15:05:00,66.01,66.03,65.95,65.96,18053.0,61.1373,61.1558,61.0818,61.091,18053.0
2018-04-25 15:10:00,65.97,66.03,65.97,66.01,14192.0,61.1003,61.1558,61.1003,61.1373,14192.0
2018-04-25 15:15:00,66.01,66.02,65.98,65.98,29146.0,61.1373,61.1466,61.1095,61.1095,29146.0
2018-04-25 15:20:00,65.98,66.04,65.98,66.01,30340.0,61.1095,61.1651,61.1095,61.1373,30340.0
2018-04-25 15:25:00,66.01,66.02,65.99,66.0,20903.0,61.1373,61.1466,61.1188,61.1281,20903.0
2018-04-25 15:30:00,66.01,66.04,65.93,66.01,48610.0,61.1373,61.1651,61.0632,61.1373,48610.0
2018-04-25 15:35:00,66.02,66.02,65.95,65.95,38810.0,61.1466,61.1466,61.0818,61.0818,38810.0
2018-04-25 15:40:00,65.96,65.99,65.9,65.95,67966.0,61.091,61.1188,61.0354,61.0818,67966.0
2018-04-25 15:45:00,65.94,65.94,65.88,65.92,61886.0,61.0725,61.0725,61.0169,61.054,61886.0
2018-04-25 15:50:00,65.91,65.98,65.9,65.95,105730.0,61.0447,61.1095,61.0354,61.0818,105730.0
2018-04-25 15:55:00,65.95,66.08,65.94,66.05,214379.0,61.0818,61.2022,61.0725,61.1744,214379.0
2018-04-26 09:30:00,66.4,66.56,66.23,66.41,107342.0,61.4985,61.6467,61.3411,61.5078,107342.0
2018-04-26 09:35:00,66.39,66.43,65.93,66.28,104201.0,61.4893,61.5263,61.0632,61.3874,104201.0
2018-04-26 09:40:00,66.29,66.38,65.99,66.02,34757.0,61.3967,61.48,61.1188,61.1466,34757.0
2018-04-26 09:45:00,66.07,66.07,65.42,65.42,126424.0,61.1929,61.1929,60.5909,60.5909,126424.0
2018-04-26 09:50:00,65.44,65.45,65.06,65.11,146495.0,60.6094,60.6187,60.2574,60.3038,146495.0
2018-04-26 09:55:00,65.11,65.34,65.1,65.23,54387.0,60.3038,60.5168,60.2945,60.4149,54387.0
2018-04-26 10:00:00,65.22,65.22,65.01,65.13,65661.0,60.4056,60.4056,60.2111,60.3223,65661.0
2018-04-26 10:05:00,65.14,65.28,65.05,65.17,158052.0,60.3315,60.4612,60.2482,60.3593,158052.0
2018-04-26 10:10:00,65.17,65.36,65.16,65.23,89542.0,60.3593,60.5353,60.3501,60.4149,89542.0
2018-04-26 10:15:00,65.23,65.26,64.99,65.0,70371.0,60.4149,60.4427,60.1926,60.2019,70371.0
2018-04-26 10:20:00,64.99,65.02,64.81,64.91,201987.0,60.1926,60.2204,60.0259,60.1185,201987.0
2018-04-26 10:25:00,64.89,65.05,64.89,65.01,90263.0,60.1,60.2482,60.1,60.2111,90263.0
2018-04-26 10:30:00,65.01,65.09,64.9,64.92,72632.0,60.2111,60.2852,60.1093,60.1278,72632.0
2018-04-26 10:35:00,64.93,64.98,64.8,64.86,36074.0,60.137,60.1834,60.0166,60.0722,36074.0
2018-04-26 10:40:00,64.86,64.96,64.84,64.94,38530.0,60.0722,60.1648,60.0537,60.1463,38530.0
2018-04-26 10:45:00,64.96,65.01,64.83,64.83,52756.0,60.1648,60.2111,60.0444,60.0444,52756.0
2018-04-26 10:50:00,64.85,64.93,64.79,64.92,33211.0,60.0629,60.137,60.0074,60.1278,33211.0
2018-04-26 10:55:00,64.91,65.0,64.89,64.94,51251.0,60.1185,60.2019,60.1,60.1463,51251.0
2018-04-26 11:00:00,64.93,64.99,64.84,64.98,133199.0,60.137,60.1926,60.0537,60.1834,133199.0
2018-04-26 11:05:00,64.98,65.07,64.82,64.83,52567.0,60.1834,60.2667,60.0352,60.0444,52567.0
2018-04-26 11:10:00,64.83,64.87,64.76,64.84,61790.0,60.0444,60.0815,59.9796,60.0537,61790.0
2018-04-26 11:15:00,64.84,64.96,64.81,64.96,43102.0,60.0537,60.1648,60.0259,60.1648,43102.0
2018-04-26 11:20:00,64.96,65.11,64.96,65.08,59028.0,60.1648,60.3038,60.1648,60.276,59028.0
2018-04-26 11:25:00,65.08,65.12,65.07,65.07,77342.0,60.276,60.313,60.2667,60.2667,77342.0
2018-04-26 11:30:00,65.08,65.08,64.86,64.94,74147.0,60.276,60.276,60.0722,60.1463,74147.0
2018-04-26 11:35:00,64.95,65.02,64.8,64.89,30216.0,60.1556,60.2204,60.0166,60.1,30216.0
2018-04-26 11:40:00,64.9,64.94,64.8,64.86,23586.0,60.1093,60.1463,60.0166,60.0722,23586.0
2018-04-26 11:45:00,64.85,64.87,64.44,64.44,92353.0,60.0629,60.0815,59.6832,59.6832,92353.0
2018-04-26 11:50:00,64.44,64.56,64.4,64.47,74073.0,59.6832,59.7944,59.6462,59.711,74073.0
2018-04-26 11:55:00,64.47,64.53,64.39,64.49,23832.0,59.711,59.7666,59.6369,59.7295,23832.0
2018-04-26 12:00:00,64.49,64.54,64.45,64.52,22717.0,59.7295,59.7758,59.6925,59.7573,22717.0
2018-04-26 12:05:00,64.52,64.63,64.51,64.63,24029.0,59.7573,59.8592,59.748,59.8592,24029.0
2018-04-26 12:10:00,64.63,64.63,64.48,64.48,34850.0,59.8592,59.8592,59.7203,59.7203,34850.0
2018-04-26 12:15:00,64.49,64.62,64.48,64.53,27935.0,59.7295,59.8499,59.7203,59.7666,27935.0
2018-04-26 12:20:00,64.52,64.58,64.52,64.55,21792.0,59.7573,59.8129,59.7573,59.7851,21792.0
2018-04-26 12:25:00,64.55,64.56,64.41,64.44,14992.0,59.7851,59.7944,59.6554,59.6832,14992.0
2018-04-26 12:30:00,64.44,64.46,64.39,64.41,20117.0,59.6832,59.7017,59.6369,59.6554,20117.0
2018-04-26 12:35:00,64.42,64.42,64.32,64.34,27519.0,59.6647,59.6647,59.5721,59.5906,27519.0
2018-04-26 12:40:00,64.33,64.36,64.25,64.33,27356.0,59.5813,59.6091,59.5072,59.5813,27356.0
2018-04-26 12:45:00,64.33,64.35,64.2,64.31,26989.0,59.5813,59.5999,59.4609,59.5628,26989.0
2018-04-26 12:50:00,64.31,64.32,64.29,64.31,19955.0,59.5628,59.5721,59.5443,59.5628,19955.0
2018-04-26 12:55:00,64.31,64.4,64.31,64.35,20556.0,59.5628,59.6462,59.5628,59.5999,20556.0
2018-04-26 13:00:00,64.36,64.42,64.35,64.4,14324.0,59.6091,59.6647,59.5999,59.6462,14324.0
2018-04-26 13:05:00,64.41,64.42,64.33,64.37,21807.0,59.6554,59.6647,59.5813,59.6184,21807.0
2018-04-26 13:10:00,64.37,64.59,64.37,64.5,34954.0,59.6184,59.8221,59.6184,59.7388,34954.0
2018-04-26 13:15:00,64.5,64.57,64.49,64.55,22583.0,59.7388,59.8036,59.7295,59.7851,22583.0
2018-04-26 13:20:00,64.56,64.63,64.53,64.62,19579.0,59.7944,59.8592,59.7666,59.8499,19579.0
2018-04-26 13:25:00,64.62,64.63,64.58,64.62,24954.0,59.8499,59.8592,59.8129,59.8499,24954.0
2018-04-26 13:30:00,64.62,64.66,64.55,64.58,18768.0,59.8499,59.887,59.7851,59.8129,18768.0
2018-04-26 13:35:00,64.58,64.61,64.55,64.57,27282.0,59.8129,59.8407,59.7851,59.8036,27282.0
2018-04-26 13:40:00,64.56,64.57,64.5,64.53,17986.0,59.7944,59.8036,59.7388,59.7666,17986.0
2018-04-26 13:45:00,64.54,64.57,64.52,64.56,17493.0,59.7758,59.8036,59.7573,59.7944,17493.0
2018-04-26 13:50:00,64.55,64.56,64.48,64.49,26434.0,59.7851,59.7944,59.7203,59.7295,26434.0
2018-04-26 13:55:00,64.5,64.56,64.49,64.54,23433.0,59.7388,59.7944,59.7295,59.7758,23433.0
2018-04-26 14:00:00,64.54,64.55,64.51,64.52,16354.0,59.7758,59.7851,59.748,59.7573,16354.0
2018-04-26 14:05:00,64.51,64.52,64.47,64.49,21399.0,59.748,59.7573,59.711,59.7295,21399.0
2018-04-26 14:10:00,64.49,64.56,64.49,64.56,28996.0,59.7295,59.7944,59.7295,59.7944,28996.0
2018-04-26 14:15:00,64.55,64.55,64.47,64.5,56129.0,59.7851,59.7851,59.711,59.7388,56129.0
2018-04-26 14:20:00,64.5,64.53,64.49,64.5,16100.0,59.7388,59.7666,59.7295,59.7388,16100.0
2018-04-26 14:25:00,64.51,64.51,64.42,64.45,41603.0,59.748,59.748,59.6647,59.6925,41603.0
2018-04-26 14:30:00,64.45,64.53,64.45,64.49,23400.0,59.6925,59.7666,59.6925,59.7295,23400.0
2018-04-26 14:35:00,64.49,64.5,64.42,64.44,37280.0,59.7295,59.7388,59.6647,59.6832,37280.0
2018-04-26 14:40:00,64.44,64.56,64.44,64.56,35047.0,59.6832,59.7944,59.6832,59.7944,35047.0
2018-04-26 14:45:00,64.56,64.57,64.49,64.52,27760.0,59.7944,59.8036,59.7295,59.7573,27760.0
2018-04-26 14:50:00,64.52,64.54,64.49,64.5,23626.0,59.7573,59.7758,59.7295,59.7388,23626.0
2018-04-26 14:55:00,64.49,64.49,64.38,64.41,48445.0,59.7295,59.7295,59.6276,59.6554,48445.0
2018-04-26 15:00:00,64.42,64.44,64.39,64.41,59970.0,59.6647,59.6832,59.6369,59.6554,59970.0
2018-04-26 15:05:00,64.41,64.42,64.26,64.26,88474.0,59.6554,59.6647,59.5165,59.5165,88474.0
2018-04-26 15:10:00,64.26,64.29,64.21,64.23,42696.0,59.5165,59.5443,59.4702,59.4887,42696.0
2018-04-26 15:15:00,64.23,64.26,64.22,64.25,40948.0,59.4887,59.5165,59.4795,59.5072,40948.0
2018-04-26 15:20:00,64.25,64.26,64.18,64.18,42852.0,59.5072,59.5165,59.4424,59.4424,42852.0
2018-04-26 15:25:00,64.19,64.19,64.1,64.13,46643.0,59.4517,59.4517,59.3683,59.3961,46643.0
2018-04-26 15:30:00,64.13,64.16,64.1,64.13,123973.0,59.3961,59.4239,59.3683,59.3961,123973.0
2018-04-26 15:35:00,64.14,64.14,64.1,64.13,68477.0,59.4054,59.4054,59.3683,59.3961,68477.0
2018-04-26 15:40:00,64.13,64.26,64.12,64.23,100552.0,59.3961,59.5165,59.3868,59.4887,100552.0
2018-04-26 15:45:00,64.24,64.3,64.19,64.3,128460.0,59.498,59.5535,59.4517,59.5535,128460.0
2018-04-26 15:50:00,64.3,64.3,64.27,64.28,144986.0,59.5535,59.5535,59.5258,59.535,144986.0
2018-04-26 15:55:00,64.29,64.33,64.27,64.31,322097.0,59.5443,59.5813,59.5258,59.5628,322097.0
2018-04-27 09:30:00,64.37,64.69,64.35,64.57,100684.0,59.6184,59.9148,59.5999,59.8036,100684.0
2018-04-27 09:35:00,64.55,64.79,64.55,64.73,47367.0,59.7851,60.0074,59.7851,59.9518,47367.0
2018-04-27 09:40:00,64.73,64.95,64.69,64.85,85314.0,59.9518,60.1556,59.9148,60.0629,85314.0
2018-04-27 09:45:00,64.84,64.93,64.8,64.84,111952.0,60.0537,60.137,60.0166,60.0537,111952.0
2018-04-27 09:50:00,64.84,65.06,64.81,65.05,155991.0,60.0537,60.2574,60.0259,60.2482,155991.0
2018-04-27 09:55:00,65.06,65.08,64.96,64.99,66349.0,60.2574,60.276,60.1648,60.1926,66349.0
2018-04-27 10:00:00,64.99,64.99,64.81,64.82,117524.0,60.1926,60.1926,60.0259,60.0352,117524.0
2018-04-27 10:05:00,64.81,64.88,64.73,64.73,28108.0,60.0259,60.0907,59.9518,59.9518,28108.0
2018-04-27 10:10:00,64.74,64.89,64.71,64.81,42489.0,59.9611,60.1,59.9333,60.0259,42489.0
2018-04-27 10:15:00,64.81,64.86,64.79,64.83,54913.0,60.0259,60.0722,60.0074,60.0444,54913.0
2018-04-27 10:20:00,64.83,64.88,64.77,64.83,57577.0,60.0444,60.0907,59.9889,60.0444,57577.0
2018-04-27 10:25:00,64.83,64.83,64.67,64.68,33056.0,60.0444,60.0444,59.8962,59.9055,33056.0
2018-04-27 10:30:00,64.67,64.67,64.6,64.65,26068.0,59.8962,59.8962,59.8314,59.8777,26068.0
2018-04-27 10:35:00,64.64,64.7,64.56,64.58,28914.0,59.8685,59.924,59.7944,59.8129,28914.0
2018-04-27 10:40:00,64.57,64.59,64.52,64.54,30846.0,59.8036,59.8221,59.7573,59.7758,30846.0
2018-04-27 10:45:00,64.54,64.61,64.53,64.59,19277.0,59.7758,59.8407,59.7666,59.8221,19277.0
2018-04-27 10:50:00,64.59,64.65,64.57,64.61,20789.0,59.8221,59.8777,59.8036,59.8407,20789.0
2018-04-27 10:55:00,64.6,64.62,64.49,64.54,35835.0,59.8314,59.8499,59.7295,59.7758,35835.0
2018-04-27 11:00:00,64.54,64.72,64.54,64.64,60170.0,59.7758,59.9425,59.7758,59.8685,60170.0
2018-04-27 11:05:00,64.64,64.65,64.55,64.57,44711.0,59.8685,59.8777,59.7851,59.8036,44711.0
2018-04-27 11:10:00,64.57,64.65,64.55,64.62,34262.0,59.8036,59.8777,59.7851,59.8499,34262.0
2018-04-27 11:15:00,64.63,64.78,64.59,64.72,41147.0,59.8592,59.9981,59.8221,59.9425,41147.0
2018-04-27 11:20:00,64.71,64.79,64.66,64.79,41259.0,59.9333,60.0074,59.887,60.0074,41259.0
2018-04-27 11:25:00,64.79,64.97,64.77,64.93,127465.0,60.0074,60.1741,59.9889,60.137,127465.0
2018-04-27 11:30:00,64.93,64.93,64.71,64.72,21775.0,60.137,60.137,59.9333,59.9425,21775.0
2018-04-27 11:35:00,64.71,64.77,64.68,64.69,13050.0,59.9333,59.9889,59.9055,59.9148,13050.0
2018-04-27 11:40:00,64.69,64.69,64.58,64.6,36380.0,59.9148,59.9148,59.8129,59.8314,36380.0
2018-04-27 11:45:00,64.6,64.61,64.5,64.5,20772.0,59.8314,59.8407,59.7388,59.7388,20772.0
2018-04-27 11:50:00,64.5,64.51,64.21,64.25,22800.0,59.7388,59.748,59.4702,59.5072,22800.0
2018-04-27 11:55:00,64.25,64.35,64.22,64.29,14180.0,59.5072,59.5999,59.4795,59.5443,14180.0
2018-04-27 12:00:00,64.28,64.41,64.22,64.41,11642.0,59.535,59.6554,59.4795,59.6554,11642.0
2018-04-27 12:05:00,64.41,64.45,64.27,64.29,26288.0,59.6554,59.6925,59.5258,59.5443,26288.0
2018-04-27 12:10:00,64.3,64.32,64.24,64.3,10143.0,59.5535,59.5721,59.498,59.5535,10143.0
2018-04-27 12:15:00,64.3,64.32,64.27,64.31,10166.0,59.5535,59.5721,59.5258,59.5628,10166.0
2018-04-27 12:20:00,64.31,64.31,64.2,64.21,12112.0,59.5628,59.5628,59.4609,59.4702,12112.0
2018-04-27 12:25:00,64.23,64.24,64.19,64.2,12795.0,59.4887,59.498,59.4517,59.4609,12795.0
2018-04-27 12:30:00,64.19,64.26,64.08,64.12,27373.0,59.4517,59.5165,59.3498,59.3868,27373.0
2018-04-27 12:35:00,64.13,64.17,64.11,64.12,11213.0,59.3961,59.4331,59.3776,59.3868,11213.0
2018-04-27 12:40:00,64.1,64.14,64.07,64.08,7356.0,59.3683,59.4054,59.3405,59.3498,7356.0
2018-04-27 12:45:00,64.08,64.19,64.08,64.13,13543.0,59.3498,59.4517,59.3498,59.3961,13543.0
2018-04-27 12:50:00,64.13,64.18,64.12,64.18,8383.0,59.3961,59.4424,59.3868,59.4424,8383.0
2018-04-27 12:55:00,64.19,64.26,64.14,64.15,35400.0,59.4517,59.5165,59.4054,59.4146,35400.0
2018-04-27 13:00:00,64.17,64.18,64.08,64.12,20418.0,59.4331,59.4424,59.3498,59.3868,20418.0
2018-04-27 13:05:00,64.11,64.14,64.08,64.1,21186.0,59.3776,59.4054,59.3498,59.3683,21186.0
2018-04-27 13:10:00,64.1,64.14,64.07,64.09,15169.0,59.3683,59.4054,59.3405,59.3591,15169.0
2018-04-27 13:15:00,64.11,64.12,64.09,64.09,8587.0,59.3776,59.3868,59.3591,59.3591,8587.0
2018-04-27 13:20:00,64.1,64.11,64.01,64.01,18520.0,59.3683,59.3776,59.285,59.285,18520.0
2018-04-27 13:25:00,64.02,64.07,63.99,64.03,33207.0,59.2942,59.3405,59.2664,59.3035,33207.0
2018-04-27 13:30:00,64.01,64.04,64.0,64.0,13871.0,59.285,59.3127,59.2757,59.2757,13871.0
2018-04-27 13:35:00,64.01,64.04,63.98,64.01,20011.0,59.285,59.3127,59.2572,59.285,20011.0
2018-04-27 13:40:00,64.02,64.05,63.99,64.05,34771.0,59.2942,59.322,59.2664,59.322,34771.0
2018-04-27 13:45:00,64.04,64.05,64.01,64.03,24595.0,59.3127,59.322,59.285,59.3035,24595.0
2018-04-27 13:50:00,64.03,64.08,64.02,64.07,32431.0,59.3035,59.3498,59.2942,59.3405,32431.0
2018-04-27 13:55:00,64.07,64.1,64.01,64.03,25566.0,59.3405,59.3683,59.285,59.3035,25566.0
2018-04-27 14:00:00,64.02,64.03,63.95,64.0,14652.0,59.2942,59.3035,59.2294,59.2757,14652.0
2018-04-27 14:05:00,64.01,64.07,64.0,64.06,15950.0,59.285,59.3405,59.2757,59.3313,15950.0
2018-04-27 14:10:00,64.07,64.2,64.03,64.19,97780.0,59.3405,59.4609,59.3035,59.4517,97780.0
2018-04-27 14:15:00,64.19,64.23,64.17,64.2,36427.0,59.4517,59.4887,59.4331,59.4609,36427.0
2018-04-27 14:20:00,64.2,64.21,64.14,64.17,14297.0,59.4609,59.4702,59.4054,59.4331,14297.0
2018-04-27 14:25:00,64.17,64.18,64.1,64.12,22939.0,59.4331,59.4424,59.3683,59.3868,22939.0
2018-04-27 14:30:00,64.13,64.14,64.09,64.1,15369.0,59.3961,59.4054,59.3591,59.3683,15369.0
2018-04-27 14:35:00,64.1,64.17,64.09,64.16,27057.0,59.3683,59.4331,59.3591,59.4239,27057.0
2018-04-27 14:40:00,64.16,64.17,64.09,64.14,44178.0,59.4239,59.4331,59.3591,59.4054,44178.0
2018-04-27 14:45:00,64.14,64.22,64.13,64.22,10736.0,59.4054,59.4795,59.3961,59.4795,10736.0
2018-04-27 14:50:00,64.22,64.26,64.21,64.25,22577.0,59.4795,59.5165,59.4702,59.5072,22577.0
2018-04-27 14:55:00,64.25,64.29,64.23,64.24,17445.0,59.5072,59.5443,59.4887,59.498,17445.0
2018-04-27 15:00:00,64.23,64.36,64.22,64.35,19088.0,59.4887,59.6091,59.4795,59.5999,19088.0
2018-04-27 15:05:00,64.35,64.37,64.32,64.33,10224.0,59.5999,59.6184,59.5721,59.5813,10224.0
2018-04-27 15:10:00,64.33,64.36,64.31,64.32,14863.0,59.5813,59.6091,59.5628,59.5721,14863.0
2018-04-27 15:15:00,64.32,64.34,64.26,64.27,13012.0,59.5721,59.5906,59.5165,59.5258,13012.0
2018-04-27 15:20:00,64.26,64.28,64.22,64.22,12567.0,59.5165,59.535,59.4795,59.4795,12567.0
2018-04-27 15:25:00,64.22,64.22,64.16,64.21,12783.0,59.4795,59.4795,59.4239,59.4702,12783.0
2018-04-27 15:30:00,64.22,64.25,64.2,64.22,25072.0,59.4795,59.5072,59.4609,59.4795,25072.0
2018-04-27 15:35:00,64.22,64.26,64.19,64.24,28941.0,59.4795,59.5165,59.4517,59.498,28941.0
2018-04-27 15:40:00,64.24,64.26,64.19,64.25,59863.0,59.498,59.5165,59.4517,59.5072,59863.0
2018-04-27 15:45:00,64.26,64.31,64.24,64.31,74116.0,59.5165,59.5628,59.498,59.5628,74116.0
2018-04-27 15:50:00,64.31,64.38,64.29,64.38,93815.0,59.5628,59.6276,59.5443,59.6276,93815.0
2018-04-27 15:55:00,64.37,64.38,64.32,64.37,113267.0,59.6184,59.6276,59.5721,59.6184,113267.0
2018-04-30 09:30:00,65.03,65.03,64.61,64.62,122732.0,60.2297,60.2297,59.8407,59.8499,122732.0
2018-04-30 09:35:00,64.62,64.86,64.6,64.75,57942.0,59.8499,60.0722,59.8314,59.9703,57942.0
2018-04-30 09:40:00,64.75,64.77,64.63,64.74,24156.0,59.9703,59.9889,59.8592,59.9611,24156.0
2018-04-30 09:45:00,64.75,64.75,64.49,64.52,49361.0,59.9703,59.9703,59.7295,59.7573,49361.0
2018-04-30 09:50:00,64.52,64.62,64.48,64.51,39663.0,59.7573,59.8499,59.7203,59.748,39663.0
2018-04-30 09:55:00,64.52,64.53,64.35,64.35,36391.0,59.7573,59.7666,59.5999,59.5999,36391.0
2018-04-30 10:00:00,64.36,64.49,64.32,64.43,34191.0,59.6091,59.7295,59.5721,59.674,34191.0
2018-04-30 10:05:00,64.43,64.44,64.34,64.38,65038.0,59.674,59.6832,59.5906,59.6276,65038.0
2018-04-30 10:10:00,64.38,64.4,64.28,64.32,32454.0,59.6276,59.6462,59.535,59.5721,32454.0
2018-04-30 10:15:00,64.33,64.34,64.15,64.17,34561.0,59.5813,59.5906,59.4146,59.4331,34561.0
2018-04-30 10:20:00,64.17,64.23,64.03,64.04,39063.0,59.4331,59.4887,59.3035,59.3127,39063.0
2018-04-30 10:25:00,64.04,64.13,64.0,64.12,47757.0,59.3127,59.3961,59.2757,59.3868,47757.0
2018-04-30 10:30:00,64.12,64.12,64.02,64.11,26273.0,59.3868,59.3868,59.2942,59.3776,26273.0
2018-04-30 10:35:00,64.12,64.12,63.97,64.03,36438.0,59.3868,59.3868,59.2479,59.3035,36438.0
2018-04-30 10:40:00,64.03,64.15,64.02,64.09,25080.0,59.3035,59.4146,59.2942,59.3591,25080.0
2018-04-30 10:45:00,64.08,64.1,63.99,64.06,37980.0,59.3498,59.3683,59.2664,59.3313,37980.0
2018-04-30 10:50:00,64.06,64.18,64.02,64.15,28539.0,59.3313,59.4424,59.2942,59.4146,28539.0
2018-04-30 10:55:00,64.16,64.19,64.11,64.11,24719.0,59.4239,59.4517,59.3776,59.3776,24719.0
2018-04-30 11:00:00,64.13,64.29,64.13,64.25,23409.0,59.3961,59.5443,59.3961,59.5072,23409.0
2018-04-30 11:05:00,64.26,64.38,64.25,64.35,19090.0,59.5165,59.6276,59.5072,59.5999,19090.0
2018-04-30 11:10:00,64.36,64.39,64.34,64.38,26422.0,59.6091,59.6369,59.5906,59.6276,26422.0
2018-04-30 11:15:00,64.37,64.45,64.33,64.43,11613.0,59.6184,59.6925,59.5813,59.674,11613.0
2018-04-30 11:20:00,64.44,64.49,64.39,64.48,22212.0,59.6832,59.7295,59.6369,59.7203,22212.0
2018-04-30 11:25:00,64.49,64.49,64.4,64.41,22067.0,59.7295,59.7295,59.6462,59.6554,22067.0
2018-04-30 11:30:00,64.4,64.4,64.3,64.32,23992.0,59.6462,59.6462,59.5535,59.5721,23992.0
2018-04-30 11:35:00,64.32,64.45,64.26,64.41,24059.0,59.5721,59.6925,59.5165,59.6554,24059.0
2018-04-30 11:40:00,64.37,64.37,64.21,64.21,7858.0,59.6184,59.6184,59.4702,59.4702,7858.0
2018-04-30 11:45:00,64.21,64.27,64.18,64.25,14143.0,59.4702,59.5258,59.4424,59.5072,14143.0
2018-04-30 11:50:00,64.26,64.3,64.21,64.25,22112.0,59.5165,59.5535,59.4702,59.5072,22112.0
2018-04-30 11:55:00,64.25,64.26,64.19,64.23,20583.0,59.5072,59.5165,59.4517,59.4887,20583.0
2018-04-30 12:00:00,64.23,64.24,64.16,64.16,12385.0,59.4887,59.498,59.4239,59.4239,12385.0
2018-04-30 12:05:00,64.15,64.17,64.05,64.05,11784.0,59.4146,59.4331,59.322,59.322,11784.0
2018-04-30 12:10:00,64.04,64.09,63.97,64.0,35060.0,59.3127,59.3591,59.2479,59.2757,35060.0
2018-04-30 12:15:00,63.99,64.01,63.94,63.95,21353.0,59.2664,59.285,59.2201,59.2294,21353.0
2018-04-30 12:20:00,63.94,64.01,63.93,63.96,38060.0,59.2201,59.285,59.2109,59.2386,38060.0
2018-04-30 12:25:00,63.96,63.96,63.91,63.93,7041.0,59.2386,59.2386,59.1923,59.2109,7041.0
2018-04-30 12:30:00,63.93,64.09,63.92,64.01,17784.0,59.2109,59.3591,59.2016,59.285,17784.0
2018-04-30 12:35:00,64.02,64.02,63.89,63.91,17186.0,59.2942,59.2942,59.1738,59.1923,17186.0
2018-04-30 12:40:00,63.92,63.96,63.9,63.94,11930.0,59.2016,59.2386,59.1831,59.2201,11930.0
2018-04-30 12:45:00,63.94,63.94,63.87,63.89,26224.0,59.2201,59.2201,59.1553,59.1738,26224.0
2018-04-30 12:50:00,63.89,63.9,63.79,63.82,22864.0,59.1738,59.1831,59.0812,59.109,22864.0
2018-04-30 12:55:00,63.82,63.87,63.78,63.78,9789.0,59.109,59.1553,59.0719,59.0719,9789.0
2018-04-30 13:00:00,63.79,63.87,63.77,63.78,14316.0,59.0812,59.1553,59.0627,59.0719,14316.0
2018-04-30 13:05:00,63.77,63.82,63.77,63.79,25604.0,59.0627,59.109,59.0627,59.0812,25604.0
2018-04-30 13:10:00,63.79,63.8,63.67,63.67,17158.0,59.0812,59.0905,58.9701,58.9701,17158.0
2018-04-30 13:15:00,63.67,63.67,63.53,63.57,30307.0,58.9701,58.9701,58.8404,58.8774,30307.0
2018-04-30 13:20:00,63.55,63.66,63.54,63.59,16477.0,58.8589,58.9608,58.8497,58.896,16477.0
2018-04-30 13:25:00,63.6,63.62,63.57,63.59,16946.0,58.9052,58.9237,58.8774,58.896,16946.0
2018-04-30 13:30:00,63.58,63.59,63.54,63.56,17110.0,58.8867,58.896,58.8497,58.8682,17110.0
2018-04-30 13:35:00,63.55,63.61,63.53,63.57,47933.0,58.8589,58.9145,58.8404,58.8774,47933.0
2018-04-30 13:40:00,63.58,63.61,63.53,63.56,19978.0,58.8867,58.9145,58.8404,58.8682,19978.0
2018-04-30 13:45:00,63.56,63.57,63.52,63.53,15909.0,58.8682,58.8774,58.8311,58.8404,15909.0
2018-04-30 13:50:00,63.54,63.56,63.51,63.52,15770.0,58.8497,58.8682,58.8219,58.8311,15770.0
2018-04-30 13:55:00,63.52,63.55,63.45,63.45,29181.0,58.8311,58.8589,58.7663,58.7663,29181.0
2018-04-30 14:00:00,63.45,63.45,63.31,63.34,49244.0,58.7663,58.7663,58.6366,58.6644,49244.0
2018-04-30 14:05:00,63.34,63.38,63.23,63.28,39195.0,58.6644,58.7015,58.5625,58.6088,39195.0
2018-04-30 14:10:00,63.29,63.36,63.25,63.35,20176.0,58.6181,58.6829,58.5811,58.6737,20176.0
2018-04-30 14:15:00,63.35,63.45,63.32,63.33,20664.0,58.6737,58.7663,58.6459,58.6552,20664.0
2018-04-30 14:20:00,63.34,63.41,63.32,63.4,26669.0,58.6644,58.7292,58.6459,58.72,26669.0
2018-04-30 14:25:00,63.4,63.41,63.3,63.36,29181.0,58.72,58.7292,58.6274,58.6829,29181.0
2018-04-30 14:30:00,63.34,63.4,63.33,63.38,17902.0,58.6644,58.72,58.6552,58.7015,17902.0
2018-04-30 14:35:00,63.37,63.42,63.35,63.37,12935.0,58.6922,58.7385,58.6737,58.6922,12935.0
2018-04-30 14:40:00,63.37,63.39,63.25,63.3,20963.0,58.6922,58.7107,58.5811,58.6274,20963.0
2018-04-30 14:45:00,63.3,63.31,63.23,63.3,25930.0,58.6274,58.6366,58.5625,58.6274,25930.0
2018-04-30 14:50:00,63.3,63.31,63.23,63.23,21431.0,58.6274,58.6366,58.5625,58.5625,21431.0
2018-04-30 14:55:00,63.24,63.27,63.2,63.22,42483.0,58.5718,58.5996,58.5347,58.5533,42483.0
2018-04-30 15:00:00,63.21,63.27,63.21,63.27,29935.0,58.544,58.5996,58.544,58.5996,29935.0
2018-04-30 15:05:00,63.27,63.33,63.24,63.3,16895.0,58.5996,58.6552,58.5718,58.6274,16895.0
2018-04-30 15:10:00,63.3,63.31,63.26,63.27,21252.0,58.6274,58.6366,58.5903,58.5996,21252.0
2018-04-30 15:15:00,63.27,63.31,63.26,63.29,32449.0,58.5996,58.6366,58.5903,58.6181,32449.0
2018-04-30 15:20:00,63.28,63.3,63.14,63.14,37053.0,58.6088,58.6274,58.4792,58.4792,37053.0
2018-04-30 15:25:00,63.15,63.21,63.11,63.2,28292.0,58.4884,58.544,58.4514,58.5347,28292.0
2018-04-30 15:30:00,63.2,63.21,63.14,63.19,49718.0,58.5347,58.544,58.4792,58.5255,49718.0
2018-04-30 15:35:00,63.19,63.21,63.16,63.2,116466.0,58.5255,58.544,58.4977,58.5347,116466.0
2018-04-30 15:40:00,63.19,63.2,63.08,63.12,88308.0,58.5255,58.5347,58.4236,58.4607,88308.0
2018-04-30 15:45:00,63.12,63.18,63.1,63.15,286666.0,58.4607,58.5162,58.4421,58.4884,286666.0
2018-04-30 15:50:00,63.14,63.14,63.1,63.13,111599.0,58.4792,58.4792,58.4421,58.4699,111599.0
2018-04-30 15:55:00,63.12,63.16,63.04,63.06,353284.0,58.4607,58.4977,58.3866,58.4051,353284.0
2018-05-01 09:30:00,63.24,63.45,63.15,63.31,117360.0,58.5718,58.7663,58.4884,58.6366,117360.0
2018-05-01 09:35:00,63.29,63.31,63.18,63.31,67040.0,58.6181,58.6366,58.5162,58.6366,67040.0
2018-05-01 09:40:00,63.32,63.46,63.29,63.3,54213.0,58.6459,58.7756,58.6181,58.6274,54213.0
2018-05-01 09:45:00,63.31,63.35,63.23,63.29,91499.0,58.6366,58.6737,58.5625,58.6181,91499.0
2018-05-01 09:50:00,63.3,63.44,63.27,63.43,67908.0,58.6274,58.757,58.5996,58.7478,67908.0
2018-05-01 09:55:00,63.41,63.52,63.4,63.47,81017.0,58.7292,58.8311,58.72,58.7848,81017.0
2018-05-01 10:00:00,63.46,63.6,63.43,63.59,39687.0,58.7756,58.9052,58.7478,58.896,39687.0
2018-05-01 10:05:00,63.58,63.59,63.51,63.57,70202.0,58.8867,58.896,58.8219,58.8774,70202.0
2018-05-01 10:10:00,63.56,63.56,63.44,63.49,48030.0,58.8682,58.8682,58.757,58.8033,48030.0
2018-05-01 10:15:00,63.49,63.49,63.36,63.38,40587.0,58.8033,58.8033,58.6829,58.7015,40587.0
2018-05-01 10:20:00,63.36,63.45,63.31,63.42,46428.0,58.6829,58.7663,58.6366,58.7385,46428.0
2018-05-01 10:25:00,63.41,63.47,63.39,63.39,28989.0,58.7292,58.7848,58.7107,58.7107,28989.0
2018-05-01 10:30:00,63.37,63.37,63.22,63.23,34137.0,58.6922,58.6922,58.5533,58.5625,34137.0
2018-05-01 10:35:00,63.22,63.25,63.12,63.12,110101.0,58.5533,58.5811,58.4607,58.4607,110101.0
2018-05-01 10:40:00,63.13,63.22,63.09,63.2,91557.0,58.4699,58.5533,58.4329,58.5347,91557.0
2018-05-01 10:45:00,63.2,63.3,63.16,63.21,62348.0,58.5347,58.6274,58.4977,58.544,62348.0
2018-05-01 10:50:00,63.22,63.32,63.18,63.22,43550.0,58.5533,58.6459,58.5162,58.5533,43550.0
2018-05-01 10:55:00,63.22,63.24,63.13,63.16,30201.0,58.5533,58.5718,58.4699,58.4977,30201.0
2018-05-01 11:00:00,63.15,63.15,62.97,63.02,62582.0,58.4884,58.4884,58.3217,58.368,62582.0
2018-05-01 11:05:00,63.01,63.04,62.91,63.04,40981.0,58.3588,58.3866,58.2662,58.3866,40981.0
2018-05-01 11:10:00,63.03,63.03,62.95,63.0,42501.0,58.3773,58.3773,58.3032,58.3495,42501.0
2018-05-01 11:15:00,63.0,63.1,62.96,63.09,45794.0,58.3495,58.4421,58.3125,58.4329,45794.0
2018-05-01 11:20:00,63.1,63.32,63.04,63.29,107709.0,58.4421,58.6459,58.3866,58.6181,107709.0
2018-05-01 11:25:00,63.28,63.34,63.2,63.25,108723.0,58.6088,58.6644,58.5347,58.5811,108723.0
2018-05-01 11:30:00,63.26,63.48,63.25,63.41,169175.0,58.5903,58.7941,58.5811,58.7292,169175.0
2018-05-01 11:35:00,63.4,63.52,63.36,63.38,21511.0,58.72,58.8311,58.6829,58.7015,21511.0
2018-05-01 11:40:00,63.39,63.39,63.27,63.37,31275.0,58.7107,58.7107,58.5996,58.6922,31275.0
2018-05-01 11:45:00,63.36,63.42,63.29,63.33,19971.0,58.6829,58.7385,58.6181,58.6552,19971.0
2018-05-01 11:50:00,63.34,63.35,63.23,63.24,48757.0,58.6644,58.6737,58.5625,58.5718,48757.0
2018-05-01 11:55:00,63.24,63.28,63.22,63.23,57974.0,58.5718,58.6088,58.5533,58.5625,57974.0
2018-05-01 12:00:00,63.23,63.34,63.22,63.31,39360.0,58.5625,58.6644,58.5533,58.6366,39360.0
2018-05-01 12:05:00,63.3,63.41,63.29,63.36,36048.0,58.6274,58.7292,58.6181,58.6829,36048.0
2018-05-01 12:10:00,63.35,63.35,63.24,63.3,12546.0,58.6737,58.6737,58.5718,58.6274,12546.0
2018-05-01 12:15:00,63.31,63.37,63.28,63.28,18896.0,58.6366,58.6922,58.6088,58.6088,18896.0
2018-05-01 12:20:00,63.29,63.36,63.29,63.36,5863.0,58.6181,58.6829,58.6181,58.6829,5863.0
2018-05-01 12:25:00,63.37,63.4,63.27,63.38,38292.0,58.6922,58.72,58.5996,58.7015,38292.0
2018-05-01 12:30:00,63.38,63.43,63.33,63.36,34689.0,58.7015,58.7478,58.6552,58.6829,34689.0
2018-05-01 12:35:00,63.37,63.37,63.3,63.31,9528.0,58.6922,58.6922,58.6274,58.6366,9528.0
2018-05-01 12:40:00,63.3,63.33,63.29,63.31,12415.0,58.6274,58.6552,58.6181,58.6366,12415.0
2018-05-01 12:45:00,63.31,63.34,63.27,63.28,9827.0,58.6366,58.6644,58.5996,58.6088,9827.0
2018-05-01 12:50:00,63.28,63.3,63.26,63.28,18845.0,58.6088,58.6274,58.5903,58.6088,18845.0
2018-05-01 12:55:00,63.3,63.3,63.25,63.28,11254.0,58.6274,58.6274,58.5811,58.6088,11254.0
2018-05-01 13:00:00,63.27,63.27,63.12,63.16,53157.0,58.5996,58.5996,58.4607,58.4977,53157.0
2018-05-01 13:05:00,63.16,63.21,63.12,63.2,16545.0,58.4977,58.544,58.4607,58.5347,16545.0
2018-05-01 13:10:00,63.19,63.24,63.18,63.18,11268.0,58.5255,58.5718,58.5162,58.5162,11268.0
2018-05-01 13:15:00,63.18,63.22,63.15,63.2,13108.0,58.5162,58.5533,58.4884,58.5347,13108.0
2018-05-01 13:20:00,63.2,63.2,63.14,63.17,22139.0,58.5347,58.5347,58.4792,58.507,22139.0
2018-05-01 13:25:00,63.18,63.27,63.17,63.25,22359.0,58.5162,58.5996,58.507,58.5811,22359.0
2018-05-01 13:30:00,63.25,63.3,63.25,63.26,12610.0,58.5811,58.6274,58.5811,58.5903,12610.0
2018-05-01 13:35:00,63.28,63.35,63.27,63.3,22650.0,58.6088,58.6737,58.5996,58.6274,22650.0
2018-05-01 13:40:00,63.29,63.32,63.27,63.29,16521.0,58.6181,58.6459,58.5996,58.6181,16521.0
2018-05-01 13:45:00,63.29,63.49,63.28,63.46,52089.0,58.6181,58.8033,58.6088,58.7756,52089.0
2018-05-01 13:50:00,63.45,63.49,63.44,63.47,9218.0,58.7663,58.8033,58.757,58.7848,9218.0
2018-05-01 13:55:00,63.48,63.77,63.45,63.77,65667.0,58.7941,59.0627,58.7663,59.0627,65667.0
2018-05-01 14:00:00,63.77,64.02,63.75,63.9,65351.0,59.0627,59.2942,59.0441,59.1831,65351.0
2018-05-01 14:05:00,63.88,63.89,63.52,63.53,116769.0,59.1646,59.1738,58.8311,58.8404,116769.0
2018-05-01 14:10:00,63.55,63.8,63.55,63.72,77019.0,58.8589,59.0905,58.8589,59.0164,77019.0
2018-05-01 14:15:00,63.72,63.75,63.61,63.75,21592.0,59.0164,59.0441,58.9145,59.0441,21592.0
2018-05-01 14:20:00,63.77,63.81,63.72,63.78,30910.0,59.0627,59.0997,59.0164,59.0719,30910.0
2018-05-01 14:25:00,63.77,63.85,63.74,63.84,30013.0,59.0627,59.1368,59.0349,59.1275,30013.0
2018-05-01 14:30:00,63.83,63.98,63.83,63.97,40640.0,59.1182,59.2572,59.1182,59.2479,40640.0
2018-05-01 14:35:00,63.96,64.04,63.93,64.04,69707.0,59.2386,59.3127,59.2109,59.3127,69707.0
2018-05-01 14:40:00,64.02,64.13,63.99,64.12,37152.0,59.2942,59.3961,59.2664,59.3868,37152.0
2018-05-01 14:45:00,64.11,64.14,64.0,64.0,14586.0,59.3776,59.4054,59.2757,59.2757,14586.0
2018-05-01 14:50:00,64.0,64.03,63.8,63.8,30987.0,59.2757,59.3035,59.0905,59.0905,30987.0
2018-05-01 14:55:00,63.8,63.83,63.72,63.83,18870.0,59.0905,59.1182,59.0164,59.1182,18870.0
2018-05-01 15:00:00,63.82,63.93,63.8,63.84,37197.0,59.109,59.2109,59.0905,59.1275,37197.0
2018-05-01 15:05:00,63.83,63.88,63.8,63.86,19662.0,59.1182,59.1646,59.0905,59.146,19662.0
2018-05-01 15:10:00,63.86,63.86,63.79,63.81,17064.0,59.146,59.146,59.0812,59.0997,17064.0
2018-05-01 15:15:00,63.8,63.85,63.79,63.8,27590.0,59.0905,59.1368,59.0812,59.0905,27590.0
2018-05-01 15:20:00,63.8,63.83,63.79,63.83,22565.0,59.0905,59.1182,59.0812,59.1182,22565.0
2018-05-01 15:25:00,63.82,63.86,63.77,63.85,40483.0,59.109,59.146,59.0627,59.1368,40483.0
2018-05-01 15:30:00,63.85,63.95,63.84,63.92,50072.0,59.1368,59.2294,59.1275,59.2016,50072.0
2018-05-01 15:35:00,63.91,63.95,63.89,63.95,62045.0,59.1923,59.2294,59.1738,59.2294,62045.0
2018-05-01 15:40:00,63.96,64.01,63.88,63.95,48805.0,59.2386,59.285,59.1646,59.2294,48805.0
2018-05-01 15:45:00,63.95,64.07,63.93,64.01,64741.0,59.2294,59.3405,59.2109,59.285,64741.0
2018-05-01 15:50:00,64.02,64.05,63.93,63.95,74398.0,59.2942,59.322,59.2109,59.2294,74398.0
2018-05-01 15:55:00,63.94,64.14,63.94,64.09,185977.0,59.2201,59.4054,59.2201,59.3591,185977.0
2018-05-02 09:30:00,64.24,64.43,64.06,64.31,113104.0,59.498,59.674,59.3313,59.5628,113104.0
2018-05-02 09:35:00,64.32,64.37,63.98,64.0,80393.0,59.5721,59.6184,59.2572,59.2757,80393.0
2018-05-02 09:40:00,64.0,64.07,63.94,63.96,46713.0,59.2757,59.3405,59.2201,59.2386,46713.0
2018-05-02 09:45:00,63.96,63.96,63.82,63.87,36759.0,59.2386,59.2386,59.109,59.1553,36759.0
2018-05-02 09:50:00,63.88,63.96,63.79,63.96,33096.0,59.1646,59.2386,59.0812,59.2386,33096.0
2018-05-02 09:55:00,63.95,63.96,63.74,63.78,40318.0,59.2294,59.2386,59.0349,59.0719,40318.0
2018-05-02 10:00:00,63.79,63.9,63.74,63.77,54543.0,59.0812,59.1831,59.0349,59.0627,54543.0
2018-05-02 10:05:00,63.77,63.89,63.76,63.78,43266.0,59.0627,59.1738,59.0534,59.0719,43266.0
2018-05-02 10:10:00,63.8,63.85,63.69,63.72,62060.0,59.0905,59.1368,58.9886,59.0164,62060.0
2018-05-02 10:15:00,63.72,63.82,63.61,63.78,58371.0,59.0164,59.109,58.9145,59.0719,58371.0
2018-05-02 10:20:00,63.78,63.89,63.76,63.86,54294.0,59.0719,59.1738,59.0534,59.146,54294.0
2018-05-02 10:25:00,63.88,63.97,63.84,63.89,29205.0,59.1646,59.2479,59.1275,59.1738,29205.0
2018-05-02 10:30:00,63.89,64.09,63.89,64.01,80987.0,59.1738,59.3591,59.1738,59.285,80987.0
2018-05-02 10:35:00,64.02,64.02,63.9,63.96,49012.0,59.2942,59.2942,59.1831,59.2386,49012.0
2018-05-02 10:40:00,63.95,63.97,63.87,63.91,50126.0,59.2294,59.2479,59.1553,59.1923,50126.0
2018-05-02 10:45:00,63.91,63.93,63.86,63.87,45552.0,59.1923,59.2109,59.146,59.1553,45552.0
2018-05-02 10:50:00,63.87,63.87,63.74,63.74,30853.0,59.1553,59.1553,59.0349,59.0349,30853.0
2018-05-02 10:55:00,63.76,63.85,63.7,63.83,35706.0,59.0534,59.1368,58.9978,59.1182,35706.0
2018-05-02 11:00:00,63.83,63.92,63.81,63.91,21179.0,59.1182,59.2016,59.0997,59.1923,21179.0
2018-05-02 11:05:00,63.9,63.97,63.89,63.91,19980.0,59.1831,59.2479,59.1738,59.1923,19980.0
2018-05-02 11:10:00,63.91,63.99,63.9,63.96,38276.0,59.1923,59.2664,59.1831,59.2386,38276.0
2018-05-02 11:15:00,63.95,64.0,63.94,63.98,29109.0,59.2294,59.2757,59.2201,59.2572,29109.0
2018-05-02 11:20:00,63.97,63.97,63.87,63.89,30994.0,59.2479,59.2479,59.1553,59.1738,30994.0
2018-05-02 11:25:00,63.89,63.96,63.87,63.89,25174.0,59.1738,59.2386,59.1553,59.1738,25174.0
2018-05-02 11:30:00,63.88,63.92,63.84,63.85,14135.0,59.1646,59.2016,59.1275,59.1368,14135.0
2018-05-02 11:35:00,63.84,63.85,63.79,63.83,16271.0,59.1275,59.1368,59.0812,59.1182,16271.0
2018-05-02 11:40:00,63.84,63.84,63.79,63.79,16582.0,59.1275,59.1275,59.0812,59.0812,16582.0
2018-05-02 11:45:00,63.79,63.79,63.6,63.64,19989.0,59.0812,59.0812,58.9052,58.9423,19989.0
2018-05-02 11:50:00,63.63,63.63,63.53,63.53,26083.0,58.933,58.933,58.8404,58.8404,26083.0
2018-05-02 11:55:00,63.53,63.55,63.42,63.5,40346.0,58.8404,58.8589,58.7385,58.8126,40346.0
2018-05-02 12:00:00,63.5,63.51,63.34,63.34,22787.0,58.8126,58.8219,58.6644,58.6644,22787.0
2018-05-02 12:05:00,63.34,63.42,63.33,63.4,33635.0,58.6644,58.7385,58.6552,58.72,33635.0
2018-05-02 12:10:00,63.4,63.43,63.38,63.39,10968.0,58.72,58.7478,58.7015,58.7107,10968.0
2018-05-02 12:15:00,63.39,63.45,63.36,63.41,8582.0,58.7107,58.7663,58.6829,58.7292,8582.0
2018-05-02 12:20:00,63.41,63.46,63.36,63.36,34476.0,58.7292,58.7756,58.6829,58.6829,34476.0
2018-05-02 12:25:00,63.36,63.42,63.29,63.3,27929.0,58.6829,58.7385,58.6181,58.6274,27929.0
2018-05-02 12:30:00,63.31,63.32,63.1,63.19,93393.0,58.6366,58.6459,58.4421,58.5255,93393.0
2018-05-02 12:35:00,63.19,63.19,63.1,63.12,34567.0,58.5255,58.5255,58.4421,58.4607,34567.0
2018-05-02 12:40:00,63.14,63.15,63.11,63.14,11247.0,58.4792,58.4884,58.4514,58.4792,11247.0
2018-05-02 12:45:00,63.14,63.14,63.03,63.04,26227.0,58.4792,58.4792,58.3773,58.3866,26227.0
2018-05-02 12:50:00,63.02,63.08,63.02,63.06,12301.0,58.368,58.4236,58.368,58.4051,12301.0
2018-05-02 12:55:00,63.07,63.09,63.02,63.09,9173.0,58.4143,58.4329,58.368,58.4329,9173.0
2018-05-02 13:00:00,63.09,63.15,63.07,63.13,12272.0,58.4329,58.4884,58.4143,58.4699,12272.0
2018-05-02 13:05:00,63.13,63.13,63.09,63.11,14755.0,58.4699,58.4699,58.4329,58.4514,14755.0
2018-05-02 13:10:00,63.11,63.21,63.07,63.21,17617.0,58.4514,58.544,58.4143,58.544,17617.0
2018-05-02 13:15:00,63.2,63.23,63.16,63.17,24294.0,58.5347,58.5625,58.4977,58.507,24294.0
2018-05-02 13:20:00,63.17,63.33,63.17,63.33,16330.0,58.507,58.6552,58.507,58.6552,16330.0
2018-05-02 13:25:00,63.31,63.31,63.21,63.22,16775.0,58.6366,58.6366,58.544,58.5533,16775.0
2018-05-02 13:30:00,63.22,63.24,63.2,63.2,15714.0,58.5533,58.5718,58.5347,58.5347,15714.0
2018-05-02 13:35:00,63.2,63.21,63.15,63.15,16821.0,58.5347,58.544,58.4884,58.4884,16821.0
2018-05-02 13:40:00,63.15,63.16,63.12,63.15,17864.0,58.4884,58.4977,58.4607,58.4884,17864.0
2018-05-02 13:45:00,63.16,63.2,63.14,63.17,17388.0,58.4977,58.5347,58.4792,58.507,17388.0
2018-05-02 13:50:00,63.16,63.18,63.13,63.15,17050.0,58.4977,58.5162,58.4699,58.4884,17050.0
2018-05-02 13:55:00,63.16,63.18,63.13,63.14,15371.0,58.4977,58.5162,58.4699,58.4792,15371.0
2018-05-02 14:00:00,63.13,63.29,63.12,63.28,21227.0,58.4699,58.6181,58.4607,58.6088,21227.0
2018-05-02 14:05:00,63.29,63.34,63.24,63.33,20680.0,58.6181,58.6644,58.5718,58.6552,20680.0
2018-05-02 14:10:00,63.32,63.34,63.25,63.26,21136.0,58.6459,58.6644,58.5811,58.5903,21136.0
2018-05-02 14:15:00,63.26,63.3,63.2,63.2,36418.0,58.5903,58.6274,58.5347,58.5347,36418.0
2018-05-02 14:20:00,63.21,63.25,63.12,63.14,29462.0,58.544,58.5811,58.4607,58.4792,29462.0
2018-05-02 14:25:00,63.14,63.25,63.12,63.25,37277.0,58.4792,58.5811,58.4607,58.5811,37277.0
2018-05-02 14:30:00,63.25,63.3,63.19,63.22,41178.0,58.5811,58.6274,58.5255,58.5533,41178.0
2018-05-02 14:35:00,63.21,63.22,63.14,63.17,17668.0,58.544,58.5533,58.4792,58.507,17668.0
2018-05-02 14:40:00,63.16,63.18,63.1,63.13,42450.0,58.4977,58.5162,58.4421,58.4699,42450.0
2018-05-02 14:45:00,63.16,63.16,63.09,63.1,13495.0,58.4977,58.4977,58.4329,58.4421,13495.0
2018-05-02 14:50:00,63.12,63.13,63.05,63.06,20203.0,58.4607,58.4699,58.3958,58.4051,20203.0
2018-05-02 14:55:00,63.07,63.08,63.01,63.01,17380.0,58.4143,58.4236,58.3588,58.3588,17380.0
2018-05-02 15:00:00,63.03,63.05,63.0,63.04,30878.0,58.3773,58.3958,58.3495,58.3866,30878.0
2018-05-02 15:05:00,63.05,63.11,63.05,63.11,17158.0,58.3958,58.4514,58.3958,58.4514,17158.0
2018-05-02 15:10:00,63.11,63.11,62.99,62.99,40594.0,58.4514,58.4514,58.3402,58.3402,40594.0
2018-05-02 15:15:00,62.99,63.0,62.9,62.9,42011.0,58.3402,58.3495,58.2569,58.2569,42011.0
2018-05-02 15:20:00,62.91,62.91,62.75,62.78,38808.0,58.2662,58.2662,58.118,58.1458,38808.0
2018-05-02 15:25:00,62.78,62.86,62.74,62.85,23524.0,58.1458,58.2198,58.1087,58.2106,23524.0
2018-05-02 15:30:00,62.85,62.92,62.78,62.9,51340.0,58.2106,58.2754,58.1458,58.2569,51340.0
2018-05-02 15:35:00,62.9,62.9,62.84,62.85,65398.0,58.2569,58.2569,58.2013,58.2106,65398.0
2018-05-02 15:40:00,62.84,62.86,62.77,62.77,50755.0,58.2013,58.2198,58.1365,58.1365,50755.0
2018-05-02 15:45:00,62.77,62.8,62.73,62.73,65081.0,58.1365,58.1643,58.0994,58.0994,65081.0
2018-05-02 15:50:00,62.73,62.75,62.68,62.7,74271.0,58.0994,58.118,58.0531,58.0717,74271.0
2018-05-02 15:55:00,62.71,62.87,62.7,62.85,230939.0,58.0809,58.2291,58.0717,58.2106,230939.0
2018-05-03 09:30:00,62.98,63.05,62.62,62.7,171339.0,58.331,58.3958,57.9976,58.0717,171339.0
2018-05-03 09:35:00,62.7,62.95,62.66,62.95,45815.0,58.0717,58.3032,58.0346,58.3032,45815.0
2018-05-03 09:40:00,62.94,63.08,62.87,62.96,48710.0,58.2939,58.4236,58.2291,58.3125,48710.0
2018-05-03 09:45:00,62.96,63.15,62.87,63.15,38728.0,58.3125,58.4884,58.2291,58.4884,38728.0
2018-05-03 09:50:00,63.15,63.22,62.96,62.96,50029.0,58.4884,58.5533,58.3125,58.3125,50029.0
2018-05-03 09:55:00,62.96,63.1,62.93,63.06,27140.0,58.3125,58.4421,58.2847,58.4051,27140.0
2018-05-03 10:00:00,63.05,63.06,62.94,63.04,49566.0,58.3958,58.4051,58.2939,58.3866,49566.0
2018-05-03 10:05:00,63.01,63.04,62.85,63.04,41706.0,58.3588,58.3866,58.2106,58.3866,41706.0
2018-05-03 10:10:00,63.05,63.07,62.88,62.93,49448.0,58.3958,58.4143,58.2384,58.2847,49448.0
2018-05-03 10:15:00,62.93,62.95,62.74,62.74,60307.0,58.2847,58.3032,58.1087,58.1087,60307.0
2018-05-03 10:20:00,62.75,62.76,62.63,62.66,46383.0,58.118,58.1272,58.0068,58.0346,46383.0
2018-05-03 10:25:00,62.66,62.69,62.57,62.59,48153.0,58.0346,58.0624,57.9513,57.9698,48153.0
2018-05-03 10:30:00,62.58,62.72,62.57,62.58,46396.0,57.9605,58.0902,57.9513,57.9605,46396.0
2018-05-03 10:35:00,62.57,62.57,62.35,62.5,89183.0,57.9513,57.9513,57.7475,57.8864,89183.0
2018-05-03 10:40:00,62.51,62.64,62.39,62.4,63786.0,57.8957,58.0161,57.7845,57.7938,63786.0
2018-05-03 10:45:00,62.4,62.56,62.37,62.54,57079.0,57.7938,57.942,57.766,57.9235,57079.0
2018-05-03 10:50:00,62.53,62.53,62.37,62.45,29455.0,57.9142,57.9142,57.766,57.8401,29455.0
2018-05-03 10:55:00,62.44,62.45,62.27,62.33,34454.0,57.8308,57.8401,57.6734,57.729,34454.0
2018-05-03 11:00:00,62.34,62.43,62.33,62.4,55058.0,57.7382,57.8216,57.729,57.7938,55058.0
2018-05-03 11:05:00,62.41,62.55,62.39,62.52,102339.0,57.8031,57.9327,57.7845,57.9049,102339.0
2018-05-03 11:10:00,62.51,62.63,62.48,62.61,32951.0,57.8957,58.0068,57.8679,57.9883,32951.0
2018-05-03 11:15:00,62.61,62.69,62.56,62.6,42432.0,57.9883,58.0624,57.942,57.979,42432.0
2018-05-03 11:20:00,62.58,62.61,62.49,62.5,51345.0,57.9605,57.9883,57.8772,57.8864,51345.0
2018-05-03 11:25:00,62.49,62.58,62.45,62.49,23699.0,57.8772,57.9605,57.8401,57.8772,23699.0
2018-05-03 11:30:00,62.48,62.56,62.41,62.51,55999.0,57.8679,57.942,57.8031,57.8957,55999.0
2018-05-03 11:35:00,62.51,62.55,62.42,62.43,18561.0,57.8957,57.9327,57.8123,57.8216,18561.0
2018-05-03 11:40:00,62.43,62.47,62.34,62.38,25769.0,57.8216,57.8586,57.7382,57.7753,25769.0
2018-05-03 11:45:00,62.38,62.62,62.35,62.6,20656.0,57.7753,57.9976,57.7475,57.979,20656.0
2018-05-03 11:50:00,62.59,62.63,62.55,62.59,26610.0,57.9698,58.0068,57.9327,57.9698,26610.0
2018-05-03 11:55:00,62.59,62.65,62.55,62.62,29327.0,57.9698,58.0253,57.9327,57.9976,29327.0
2018-05-03 12:00:00,62.63,62.81,62.62,62.75,20416.0,58.0068,58.1735,57.9976,58.118,20416.0
2018-05-03 12:05:00,62.77,62.83,62.76,62.79,39942.0,58.1365,58.1921,58.1272,58.155,39942.0
2018-05-03 12:10:00,62.79,62.79,62.67,62.76,25007.0,58.155,58.155,58.0439,58.1272,25007.0
2018-05-03 12:15:00,62.75,62.75,62.65,62.66,13994.0,58.118,58.118,58.0253,58.0346,13994.0
2018-05-03 12:20:00,62.68,62.7,62.64,62.66,21916.0,58.0531,58.0717,58.0161,58.0346,21916.0
2018-05-03 12:25:00,62.64,62.64,62.56,62.58,25175.0,58.0161,58.0161,57.942,57.9605,25175.0
2018-05-03 12:30:00,62.57,62.69,62.57,62.68,15362.0,57.9513,58.0624,57.9513,58.0531,15362.0
2018-05-03 12:35:00,62.68,62.87,62.66,62.85,26859.0,58.0531,58.2291,58.0346,58.2106,26859.0
2018-05-03 12:40:00,62.85,62.95,62.8,62.92,20374.0,58.2106,58.3032,58.1643,58.2754,20374.0
2018-05-03 12:45:00,62.91,62.98,62.91,62.98,18207.0,58.2662,58.331,58.2662,58.331,18207.0
2018-05-03 12:50:00,62.98,63.08,62.9,63.03,25580.0,58.331,58.4236,58.2569,58.3773,25580.0
2018-05-03 12:55:00,63.04,63.14,63.02,63.12,15383.0,58.3866,58.4792,58.368,58.4607,15383.0
2018-05-03 13:00:00,63.13,63.14,62.96,62.98,12633.0,58.4699,58.4792,58.3125,58.331,12633.0
2018-05-03 13:05:00,62.98,63.0,62.91,62.91,18635.0,58.331,58.3495,58.2662,58.2662,18635.0
2018-05-03 13:10:00,62.9,62.97,62.88,62.91,11939.0,58.2569,58.3217,58.2384,58.2662,11939.0
2018-05-03 13:15:00,62.91,63.07,62.91,63.03,18954.0,58.2662,58.4143,58.2662,58.3773,18954.0
2018-05-03 13:20:00,63.02,63.05,62.92,62.94,14228.0,58.368,58.3958,58.2754,58.2939,14228.0
2018-05-03 13:25:00,62.94,62.99,62.88,62.99,13777.0,58.2939,58.3402,58.2384,58.3402,13777.0
2018-05-03 13:30:00,62.99,63.19,62.98,63.19,32761.0,58.3402,58.5255,58.331,58.5255,32761.0
2018-05-03 13:35:00,63.2,63.21,63.15,63.16,13740.0,58.5347,58.544,58.4884,58.4977,13740.0
2018-05-03 13:40:00,63.16,63.18,63.12,63.16,18323.0,58.4977,58.5162,58.4607,58.4977,18323.0
2018-05-03 13:45:00,63.15,63.17,63.1,63.15,37882.0,58.4884,58.507,58.4421,58.4884,37882.0
2018-05-03 13:50:00,63.15,63.19,63.11,63.16,27376.0,58.4884,58.5255,58.4514,58.4977,27376.0
2018-05-03 13:55:00,63.17,63.21,63.11,63.17,30802.0,58.507,58.544,58.4514,58.507,30802.0
2018-05-03 14:00:00,63.16,63.19,63.12,63.13,59926.0,58.4977,58.5255,58.4607,58.4699,59926.0
2018-05-03 14:05:00,63.13,63.2,63.1,63.19,17427.0,58.4699,58.5347,58.4421,58.5255,17427.0
2018-05-03 14:10:00,63.19,63.22,63.15,63.2,20765.0,58.5255,58.5533,58.4884,58.5347,20765.0
2018-05-03 14:15:00,63.2,63.23,63.15,63.17,15305.0,58.5347,58.5625,58.4884,58.507,15305.0
2018-05-03 14:20:00,63.18,63.18,63.08,63.08,17879.0,58.5162,58.5162,58.4236,58.4236,17879.0
2018-05-03 14:25:00,63.09,63.17,63.07,63.17,17808.0,58.4329,58.507,58.4143,58.507,17808.0
2018-05-03 14:30:00,63.18,63.3,63.15,63.27,24301.0,58.5162,58.6274,58.4884,58.5996,24301.0
2018-05-03 14:35:00,63.27,63.34,63.25,63.3,21221.0,58.5996,58.6644,58.5811,58.6274,21221.0
2018-05-03 14:40:00,63.29,63.29,63.19,63.21,28852.0,58.6181,58.6181,58.5255,58.544,28852.0
2018-05-03 14:45:00,63.22,63.24,63.13,63.14,21602.0,58.5533,58.5718,58.4699,58.4792,21602.0
2018-05-03 14:50:00,63.12,63.2,63.11,63.17,19935.0,58.4607,58.5347,58.4514,58.507,19935.0
2018-05-03 14:55:00,63.17,63.2,63.07,63.14,30016.0,58.507,58.5347,58.4143,58.4792,30016.0
2018-05-03 15:00:00,63.12,63.2,63.12,63.16,29164.0,58.4607,58.5347,58.4607,58.4977,29164.0
2018-05-03 15:05:00,63.16,63.17,63.07,63.07,34727.0,58.4977,58.507,58.4143,58.4143,34727.0
2018-05-03 15:10:00,63.07,63.17,63.03,63.14,27509.0,58.4143,58.507,58.3773,58.4792,27509.0
2018-05-03 15:15:00,63.14,63.22,63.14,63.19,25768.0,58.4792,58.5533,58.4792,58.5255,25768.0
2018-05-03 15:20:00,63.18,63.21,63.12,63.2,28935.0,58.5162,58.544,58.4607,58.5347,28935.0
2018-05-03 15:25:00,63.2,63.23,63.14,63.22,30071.0,58.5347,58.5625,58.4792,58.5533,30071.0
2018-05-03 15:30:00,63.21,63.27,63.2,63.21,48207.0,58.544,58.5996,58.5347,58.544,48207.0
2018-05-03 15:35:00,63.22,63.23,63.14,63.15,44263.0,58.5533,58.5625,58.4792,58.4884,44263.0
2018-05-03 15:40:00,63.15,63.18,63.13,63.18,48415.0,58.4884,58.5162,58.4699,58.5162,48415.0
2018-05-03 15:45:00,63.18,63.22,63.16,63.17,64390.0,58.5162,58.5533,58.4977,58.507,64390.0
2018-05-03 15:50:00,63.17,63.2,63.13,63.17,65549.0,58.507,58.5347,58.4699,58.507,65549.0
2018-05-03 15:55:00,63.17,63.31,63.13,63.3,253606.0,58.507,58.6366,58.4699,58.6274,253606.0
2018-05-04 09:30:00,63.0,63.05,62.6,62.88,90244.0,58.3495,58.3958,57.979,58.2384,90244.0
2018-05-04 09:35:00,62.84,62.95,62.77,62.93,38929.0,58.2013,58.3032,58.1365,58.2847,38929.0
2018-05-04 09:40:00,62.91,63.0,62.77,62.98,35300.0,58.2662,58.3495,58.1365,58.331,35300.0
2018-05-04 09:45:00,62.96,63.05,62.96,62.97,32885.0,58.3125,58.3958,58.3125,58.3217,32885.0
2018-05-04 09:50:00,62.97,62.99,62.82,62.86,31332.0,58.3217,58.3402,58.1828,58.2198,31332.0
2018-05-04 09:55:00,62.84,62.85,62.72,62.74,20379.0,58.2013,58.2106,58.0902,58.1087,20379.0
2018-05-04 10:00:00,62.73,62.79,62.72,62.76,25938.0,58.0994,58.155,58.0902,58.1272,25938.0
2018-05-04 10:05:00,62.78,62.93,62.77,62.88,24262.0,58.1458,58.2847,58.1365,58.2384,24262.0
2018-05-04 10:10:00,62.91,62.96,62.87,62.9,26566.0,58.2662,58.3125,58.2291,58.2569,26566.0
2018-05-04 10:15:00,62.91,62.96,62.89,62.93,31533.0,58.2662,58.3125,58.2476,58.2847,31533.0
2018-05-04 10:20:00,62.93,63.04,62.92,63.03,38420.0,58.2847,58.3866,58.2754,58.3773,38420.0
2018-05-04 10:25:00,63.04,63.2,63.04,63.18,20810.0,58.3866,58.5347,58.3866,58.5162,20810.0
2018-05-04 10:30:00,63.19,63.24,63.16,63.23,18634.0,58.5255,58.5718,58.4977,58.5625,18634.0
2018-05-04 10:35:00,63.24,63.4,63.24,63.36,30711.0,58.5718,58.72,58.5718,58.6829,30711.0
2018-05-04 10:40:00,63.36,63.43,63.31,63.41,24185.0,58.6829,58.7478,58.6366,58.7292,24185.0
2018-05-04 10:45:00,63.41,63.42,63.28,63.28,21517.0,58.7292,58.7385,58.6088,58.6088,21517.0
2018-05-04 10:50:00,63.28,63.37,63.27,63.37,31587.0,58.6088,58.6922,58.5996,58.6922,31587.0
2018-05-04 10:55:00,63.38,63.39,63.24,63.24,21007.0,58.7015,58.7107,58.5718,58.5718,21007.0
2018-05-04 11:00:00,63.24,63.27,63.18,63.21,59559.0,58.5718,58.5996,58.5162,58.544,59559.0
2018-05-04 11:05:00,63.22,63.27,63.22,63.24,10325.0,58.5533,58.5996,58.5533,58.5718,10325.0
2018-05-04 11:10:00,63.24,63.34,63.22,63.32,60890.0,58.5718,58.6644,58.5533,58.6459,60890.0
2018-05-04 11:15:00,63.31,63.33,63.24,63.25,17493.0,58.6366,58.6552,58.5718,58.5811,17493.0
2018-05-04 11:20:00,63.27,63.36,63.25,63.33,11207.0,58.5996,58.6829,58.5811,58.6552,11207.0
2018-05-04 11:25:00,63.33,63.38,63.32,63.38,8719.0,58.6552,58.7015,58.6459,58.7015,8719.0
2018-05-04 11:30:00,63.38,63.43,63.36,63.42,14626.0,58.7015,58.7478,58.6829,58.7385,14626.0
2018-05-04 11:35:00,63.43,63.5,63.42,63.44,24271.0,58.7478,58.8126,58.7385,58.757,24271.0
2018-05-04 11:40:00,63.45,63.54,63.44,63.51,22189.0,58.7663,58.8497,58.757,58.8219,22189.0
2018-05-04 11:45:00,63.5,63.5,63.45,63.47,15504.0,58.8126,58.8126,58.7663,58.7848,15504.0
2018-05-04 11:50:00,63.47,63.5,63.36,63.36,10850.0,58.7848,58.8126,58.6829,58.6829,10850.0
2018-05-04 11:55:00,63.36,63.41,63.33,63.34,14520.0,58.6829,58.7292,58.6552,58.6644,14520.0
2018-05-04 12:00:00,63.34,63.4,63.29,63.36,20141.0,58.6644,58.72,58.6181,58.6829,20141.0
2018-05-04 12:05:00,63.37,63.37,63.25,63.26,7835.0,58.6922,58.6922,58.5811,58.5903,7835.0
2018-05-04 12:10:00,63.26,63.28,63.2,63.23,17723.0,58.5903,58.6088,58.5347,58.5625,17723.0
2018-05-04 12:15:00,63.23,63.25,63.18,63.23,11240.0,58.5625,58.5811,58.5162,58.5625,11240.0
2018-05-04 12:20:00,63.24,63.3,63.22,63.3,5991.0,58.5718,58.6274,58.5533,58.6274,5991.0
2018-05-04 12:25:00,63.3,63.44,63.29,63.39,13557.0,58.6274,58.757,58.6181,58.7107,13557.0
2018-05-04 12:30:00,63.4,63.45,63.39,63.42,7414.0,58.72,58.7663,58.7107,58.7385,7414.0
2018-05-04 12:35:00,63.41,63.43,63.35,63.43,14539.0,58.7292,58.7478,58.6737,58.7478,14539.0
2018-05-04 12:40:00,63.45,63.46,63.41,63.42,9590.0,58.7663,58.7756,58.7292,58.7385,9590.0
2018-05-04 12:45:00,63.42,63.45,63.36,63.37,28896.0,58.7385,58.7663,58.6829,58.6922,28896.0
2018-05-04 12:50:00,63.38,63.39,63.37,63.38,9728.0,58.7015,58.7107,58.6922,58.7015,9728.0
2018-05-04 12:55:00,63.4,63.41,63.36,63.39,4687.0,58.72,58.7292,58.6829,58.7107,4687.0
2018-05-04 13:00:00,63.39,63.41,63.36,63.37,7452.0,58.7107,58.7292,58.6829,58.6922,7452.0
2018-05-04 13:05:00,63.37,63.41,63.33,63.39,12154.0,58.6922,58.7292,58.6552,58.7107,12154.0
2018-05-04 13:10:00,63.39,63.4,63.35,63.38,14486.0,58.7107,58.72,58.6737,58.7015,14486.0
2018-05-04 13:15:00,63.39,63.45,63.38,63.43,6662.0,58.7107,58.7663,58.7015,58.7478,6662.0
2018-05-04 13:20:00,63.44,63.46,63.42,63.45,4228.0,58.757,58.7756,58.7385,58.7663,4228.0
2018-05-04 13:25:00,63.45,63.46,63.41,63.45,8086.0,58.7663,58.7756,58.7292,58.7663,8086.0
2018-05-04 13:30:00,63.44,63.47,63.43,63.45,11110.0,58.757,58.7848,58.7478,58.7663,11110.0
2018-05-04 13:35:00,63.46,63.49,63.46,63.49,5962.0,58.7756,58.8033,58.7756,58.8033,5962.0
2018-05-04 13:40:00,63.5,63.52,63.49,63.52,4200.0,58.8126,58.8311,58.8033,58.8311,4200.0
2018-05-04 13:45:00,63.52,63.61,63.51,63.61,24849.0,58.8311,58.9145,58.8219,58.9145,24849.0
2018-05-04 13:50:00,63.6,63.6,63.53,63.55,22248.0,58.9052,58.9052,58.8404,58.8589,22248.0
2018-05-04 13:55:00,63.56,63.6,63.53,63.57,7954.0,58.8682,58.9052,58.8404,58.8774,7954.0
2018-05-04 14:00:00,63.56,63.62,63.5,63.6,20112.0,58.8682,58.9237,58.8126,58.9052,20112.0
2018-05-04 14:05:00,63.59,63.66,63.57,63.66,14129.0,58.896,58.9608,58.8774,58.9608,14129.0
2018-05-04 14:10:00,63.67,63.73,63.66,63.73,11178.0,58.9701,59.0256,58.9608,59.0256,11178.0
2018-05-04 14:15:00,63.73,63.74,63.68,63.7,11630.0,59.0256,59.0349,58.9793,58.9978,11630.0
2018-05-04 14:20:00,63.7,63.74,63.67,63.69,16460.0,58.9978,59.0349,58.9701,58.9886,16460.0
2018-05-04 14:25:00,63.7,63.81,63.7,63.78,16052.0,58.9978,59.0997,58.9978,59.0719,16052.0
2018-05-04 14:30:00,63.77,63.79,63.71,63.71,35513.0,59.0627,59.0812,59.0071,59.0071,35513.0
2018-05-04 14:35:00,63.71,63.74,63.69,63.72,16591.0,59.0071,59.0349,58.9886,59.0164,16591.0
2018-05-04 14:40:00,63.72,63.79,63.72,63.76,8855.0,59.0164,59.0812,59.0164,59.0534,8855.0
2018-05-04 14:45:00,63.78,63.8,63.73,63.74,9035.0,59.0719,59.0905,59.0256,59.0349,9035.0
2018-05-04 14:50:00,63.74,63.76,63.71,63.73,14900.0,59.0349,59.0534,59.0071,59.0256,14900.0
2018-05-04 14:55:00,63.73,63.73,63.65,63.66,8260.0,59.0256,59.0256,58.9515,58.9608,8260.0
2018-05-04 15:00:00,63.66,63.78,63.65,63.77,17239.0,58.9608,59.0719,58.9515,59.0627,17239.0
2018-05-04 15:05:00,63.78,63.78,63.71,63.72,13538.0,59.0719,59.0719,59.0071,59.0164,13538.0
2018-05-04 15:10:00,63.71,63.71,63.66,63.7,20424.0,59.0071,59.0071,58.9608,58.9978,20424.0
2018-05-04 15:15:00,63.68,63.69,63.64,63.64,14749.0,58.9793,58.9886,58.9423,58.9423,14749.0
2018-05-04 15:20:00,63.64,63.66,63.63,63.66,13380.0,58.9423,58.9608,58.933,58.9608,13380.0
2018-05-04 15:25:00,63.65,63.7,63.62,63.7,14642.0,58.9515,58.9978,58.9237,58.9978,14642.0
2018-05-04 15:30:00,63.69,63.7,63.65,63.67,22110.0,58.9886,58.9978,58.9515,58.9701,22110.0
2018-05-04 15:35:00,63.66,63.68,63.63,63.63,18186.0,58.9608,58.9793,58.933,58.933,18186.0
2018-05-04 15:40:00,63.63,63.65,63.6,63.64,24502.0,58.933,58.9515,58.9052,58.9423,24502.0
2018-05-04 15:45:00,63.65,63.67,63.61,63.62,31726.0,58.9515,58.9701,58.9145,58.9237,31726.0
2018-05-04 15:50:00,63.62,63.62,63.49,63.5,56899.0,58.9237,58.9237,58.8033,58.8126,56899.0
2018-05-04 15:55:00,63.5,63.58,63.49,63.56,168794.0,58.8126,58.8867,58.8033,58.8682,168794.0
2018-05-07 09:30:00,63.64,63.64,63.36,63.39,58594.0,58.9423,58.9423,58.6829,58.7107,58594.0
2018-05-07 09:35:00,63.39,63.41,63.18,63.19,76771.0,58.7107,58.7292,58.5162,58.5255,76771.0
2018-05-07 09:40:00,63.17,63.24,63.0,63.1,53693.0,58.507,58.5718,58.3495,58.4421,53693.0
2018-05-07 09:45:00,63.11,63.12,63.01,63.05,29053.0,58.4514,58.4607,58.3588,58.3958,29053.0
2018-05-07 09:50:00,63.05,63.22,63.02,63.16,38323.0,58.3958,58.5533,58.368,58.4977,38323.0
2018-05-07 09:55:00,63.16,63.21,63.05,63.06,28999.0,58.4977,58.544,58.3958,58.4051,28999.0
2018-05-07 10:00:00,63.05,63.27,63.05,63.27,28570.0,58.3958,58.5996,58.3958,58.5996,28570.0
2018-05-07 10:05:00,63.27,63.27,63.08,63.12,26410.0,58.5996,58.5996,58.4236,58.4607,26410.0
2018-05-07 10:10:00,63.11,63.11,63.02,63.02,27838.0,58.4514,58.4514,58.368,58.368,27838.0
2018-05-07 10:15:00,63.02,63.03,62.9,62.93,45256.0,58.368,58.3773,58.2569,58.2847,45256.0
2018-05-07 10:20:00,62.93,62.93,62.76,62.8,36730.0,58.2847,58.2847,58.1272,58.1643,36730.0
2018-05-07 10:25:00,62.81,62.84,62.65,62.7,37397.0,58.1735,58.2013,58.0253,58.0717,37397.0
2018-05-07 10:30:00,62.71,62.99,62.71,62.99,40327.0,58.0809,58.3402,58.0809,58.3402,40327.0
2018-05-07 10:35:00,62.99,63.01,62.9,62.98,36468.0,58.3402,58.3588,58.2569,58.331,36468.0
2018-05-07 10:40:00,62.98,63.1,62.98,63.04,29967.0,58.331,58.4421,58.331,58.3866,29967.0
2018-05-07 10:45:00,63.03,63.15,62.99,63.15,22783.0,58.3773,58.4884,58.3402,58.4884,22783.0
2018-05-07 10:50:00,63.15,63.15,63.0,63.0,19339.0,58.4884,58.4884,58.3495,58.3495,19339.0
2018-05-07 10:55:00,63.0,63.09,63.0,63.03,20078.0,58.3495,58.4329,58.3495,58.3773,20078.0
2018-05-07 11:00:00,63.03,63.08,62.97,62.97,23327.0,58.3773,58.4236,58.3217,58.3217,23327.0
2018-05-07 11:05:00,62.97,63.0,62.86,62.99,17853.0,58.3217,58.3495,58.2198,58.3402,17853.0
2018-05-07 11:10:00,63.0,63.03,62.99,63.01,27272.0,58.3495,58.3773,58.3402,58.3588,27272.0
2018-05-07 11:15:00,63.01,63.03,62.83,62.86,20546.0,58.3588,58.3773,58.1921,58.2198,20546.0
2018-05-07 11:20:00,62.87,62.93,62.81,62.81,23361.0,58.2291,58.2847,58.1735,58.1735,23361.0
2018-05-07 11:25:00,62.82,62.91,62.82,62.86,28411.0,58.1828,58.2662,58.1828,58.2198,28411.0
2018-05-07 11:30:00,62.85,62.91,62.85,62.88,21913.0,58.2106,58.2662,58.2106,58.2384,21913.0
2018-05-07 11:35:00,62.87,62.92,62.85,62.91,21252.0,58.2291,58.2754,58.2106,58.2662,21252.0
2018-05-07 11:40:00,62.9,62.92,62.9,62.91,19686.0,58.2569,58.2754,58.2569,58.2662,19686.0
2018-05-07 11:45:00,62.9,62.92,62.9,62.9,27181.0,58.2569,58.2754,58.2569,58.2569,27181.0
2018-05-07 11:50:00,62.91,62.92,62.9,62.91,65327.0,58.2662,58.2754,58.2569,58.2662,65327.0
2018-05-07 11:55:00,62.91,62.91,62.89,62.91,41169.0,58.2662,58.2662,58.2476,58.2662,41169.0
2018-05-07 12:00:00,62.9,62.98,62.9,62.97,31447.0,58.2569,58.331,58.2569,58.3217,31447.0
2018-05-07 12:05:00,62.98,62.98,62.93,62.93,19690.0,58.331,58.331,58.2847,58.2847,19690.0
2018-05-07 12:10:00,62.93,62.96,62.93,62.95,11805.0,58.2847,58.3125,58.2847,58.3032,11805.0
2018-05-07 12:15:00,62.95,62.95,62.9,62.92,13522.0,58.3032,58.3032,58.2569,58.2754,13522.0
2018-05-07 12:20:00,62.92,62.95,62.87,62.88,23519.0,58.2754,58.3032,58.2291,58.2384,23519.0
2018-05-07 12:25:00,62.88,62.89,62.85,62.88,16179.0,58.2384,58.2476,58.2106,58.2384,16179.0
2018-05-07 12:30:00,62.87,62.87,62.84,62.86,16226.0,58.2291,58.2291,58.2013,58.2198,16226.0
2018-05-07 12:35:00,62.86,62.89,62.86,62.88,14154.0,58.2198,58.2476,58.2198,58.2384,14154.0
2018-05-07 12:40:00,62.88,62.9,62.84,62.89,14542.0,58.2384,58.2569,58.2013,58.2476,14542.0
2018-05-07 12:45:00,62.89,62.89,62.81,62.84,16718.0,58.2476,58.2476,58.1735,58.2013,16718.0
2018-05-07 12:50:00,62.84,62.84,62.72,62.75,30583.0,58.2013,58.2013,58.0902,58.118,30583.0
2018-05-07 12:55:00,62.76,62.76,62.74,62.75,14451.0,58.1272,58.1272,58.1087,58.118,14451.0
2018-05-07 13:00:00,62.74,62.75,62.71,62.72,24097.0,58.1087,58.118,58.0809,58.0902,24097.0
2018-05-07 13:05:00,62.72,62.73,62.66,62.69,22407.0,58.0902,58.0994,58.0346,58.0624,22407.0
2018-05-07 13:10:00,62.69,62.71,62.67,62.69,32156.0,58.0624,58.0809,58.0439,58.0624,32156.0
2018-05-07 13:15:00,62.69,62.72,62.64,62.66,33895.0,58.0624,58.0902,58.0161,58.0346,33895.0
2018-05-07 13:20:00,62.66,62.66,62.59,62.6,27889.0,58.0346,58.0346,57.9698,57.979,27889.0
2018-05-07 13:25:00,62.6,62.63,62.58,62.61,34104.0,57.979,58.0068,57.9605,57.9883,34104.0
2018-05-07 13:30:00,62.61,62.62,62.59,62.59,26210.0,57.9883,57.9976,57.9698,57.9698,26210.0
2018-05-07 13:35:00,62.59,62.66,62.59,62.63,18174.0,57.9698,58.0346,57.9698,58.0068,18174.0
2018-05-07 13:40:00,62.64,62.7,62.63,62.7,12514.0,58.0161,58.0717,58.0068,58.0717,12514.0
2018-05-07 13:45:00,62.69,62.7,62.64,62.64,29748.0,58.0624,58.0717,58.0161,58.0161,29748.0
2018-05-07 13:50:00,62.65,62.76,62.62,62.75,20971.0,58.0253,58.1272,57.9976,58.118,20971.0
2018-05-07 13:55:00,62.75,62.78,62.72,62.74,22101.0,58.118,58.1458,58.0902,58.1087,22101.0
2018-05-07 14:00:00,62.75,62.76,62.71,62.76,21156.0,58.118,58.1272,58.0809,58.1272,21156.0
2018-05-07 14:05:00,62.75,62.75,62.73,62.74,25683.0,58.118,58.118,58.0994,58.1087,25683.0
2018-05-07 14:10:00,62.75,62.76,62.72,62.74,22758.0,58.118,58.1272,58.0902,58.1087,22758.0
2018-05-07 14:15:00,62.75,62.87,62.74,62.84,29601.0,58.118,58.2291,58.1087,58.2013,29601.0
2018-05-07 14:20:00,62.85,62.85,62.8,62.8,19480.0,58.2106,58.2106,58.1643,58.1643,19480.0
2018-05-07 14:25:00,62.81,62.81,62.77,62.79,18027.0,58.1735,58.1735,58.1365,58.155,18027.0
2018-05-07 14:30:00,62.8,62.85,62.77,62.84,22064.0,58.1643,58.2106,58.1365,58.2013,22064.0
2018-05-07 14:35:00,62.83,62.84,62.78,62.79,18373.0,58.1921,58.2013,58.1458,58.155,18373.0
2018-05-07 14:40:00,62.79,62.83,62.77,62.78,18914.0,58.155,58.1921,58.1365,58.1458,18914.0
2018-05-07 14:45:00,62.79,62.83,62.77,62.79,21413.0,58.155,58.1921,58.1365,58.155,21413.0
2018-05-07 14:50:00,62.79,62.8,62.7,62.71,29140.0,58.155,58.1643,58.0717,58.0809,29140.0
2018-05-07 14:55:00,62.72,62.73,62.67,62.7,22729.0,58.0902,58.0994,58.0439,58.0717,22729.0
2018-05-07 15:00:00,62.7,62.74,62.68,62.74,22802.0,58.0717,58.1087,58.0531,58.1087,22802.0
2018-05-07 15:05:00,62.73,62.74,62.71,62.73,24393.0,58.0994,58.1087,58.0809,58.0994,24393.0
2018-05-07 15:10:00,62.73,62.77,62.64,62.65,29617.0,58.0994,58.1365,58.0161,58.0253,29617.0
2018-05-07 15:15:00,62.66,62.71,62.62,62.71,126184.0,58.0346,58.0809,57.9976,58.0809,126184.0
2018-05-07 15:20:00,62.71,62.75,62.66,62.71,33083.0,58.0809,58.118,58.0346,58.0809,33083.0
2018-05-07 15:25:00,62.71,62.74,62.67,62.72,23279.0,58.0809,58.1087,58.0439,58.0902,23279.0
2018-05-07 15:30:00,62.72,62.77,62.7,62.76,31704.0,58.0902,58.1365,58.0717,58.1272,31704.0
2018-05-07 15:35:00,62.77,62.86,62.74,62.85,52297.0,58.1365,58.2198,58.1087,58.2106,52297.0
2018-05-07 15:40:00,62.84,62.89,62.84,62.89,69565.0,58.2013,58.2476,58.2013,58.2476,69565.0
2018-05-07 15:45:00,62.89,62.93,62.86,62.92,63456.0,58.2476,58.2847,58.2198,58.2754,63456.0
2018-05-07 15:50:00,62.92,62.92,62.88,62.91,102494.0,58.2754,58.2754,58.2384,58.2662,102494.0
2018-05-07 15:55:00,62.91,62.94,62.89,62.92,157705.0,58.2662,58.2939,58.2476,58.2754,157705.0
2018-05-08 09:30:00,63.23,63.46,63.16,63.21,92286.0,58.5625,58.7756,58.4977,58.544,92286.0
2018-05-08 09:35:00,63.22,63.52,63.2,63.51,48277.0,58.5533,58.8311,58.5347,58.8219,48277.0
2018-05-08 09:40:00,63.52,63.57,63.42,63.42,72855.0,58.8311,58.8774,58.7385,58.7385,72855.0
2018-05-08 09:45:00,63.42,63.46,63.35,63.43,38109.0,58.7385,58.7756,58.6737,58.7478,38109.0
2018-05-08 09:50:00,63.42,63.44,63.29,63.31,50378.0,58.7385,58.757,58.6181,58.6366,50378.0
2018-05-08 09:55:00,63.31,63.31,63.15,63.2,35561.0,58.6366,58.6366,58.4884,58.5347,35561.0
2018-05-08 10:00:00,63.2,63.26,63.16,63.19,33750.0,58.5347,58.5903,58.4977,58.5255,33750.0
2018-05-08 10:05:00,63.18,63.19,63.11,63.13,68427.0,58.5162,58.5255,58.4514,58.4699,68427.0
2018-05-08 10:10:00,63.13,63.13,63.0,63.0,57429.0,58.4699,58.4699,58.3495,58.3495,57429.0
2018-05-08 10:15:00,63.01,63.08,62.98,63.08,40200.0,58.3588,58.4236,58.331,58.4236,40200.0
2018-05-08 10:20:00,63.08,63.23,63.07,63.13,38834.0,58.4236,58.5625,58.4143,58.4699,38834.0
2018-05-08 10:25:00,63.14,63.15,63.05,63.12,24050.0,58.4792,58.4884,58.3958,58.4607,24050.0
2018-05-08 10:30:00,63.11,63.25,63.1,63.22,28609.0,58.4514,58.5811,58.4421,58.5533,28609.0
2018-05-08 10:35:00,63.22,63.33,63.22,63.25,25812.0,58.5533,58.6552,58.5533,58.5811,25812.0
2018-05-08 10:40:00,63.26,63.33,63.25,63.33,29202.0,58.5903,58.6552,58.5811,58.6552,29202.0
2018-05-08 10:45:00,63.32,63.54,63.31,63.52,30873.0,58.6459,58.8497,58.6366,58.8311,30873.0
2018-05-08 10:50:00,63.52,63.6,63.46,63.54,46276.0,58.8311,58.9052,58.7756,58.8497,46276.0
2018-05-08 10:55:00,63.53,63.63,63.52,63.53,24768.0,58.8404,58.933,58.8311,58.8404,24768.0
2018-05-08 11:00:00,63.51,63.52,63.4,63.45,22454.0,58.8219,58.8311,58.72,58.7663,22454.0
2018-05-08 11:05:00,63.47,63.55,63.44,63.48,42476.0,58.7848,58.8589,58.757,58.7941,42476.0
2018-05-08 11:10:00,63.5,63.81,63.5,63.77,63346.0,58.8126,59.0997,58.8126,59.0627,63346.0
2018-05-08 11:15:00,63.78,63.92,63.7,63.9,58717.0,59.0719,59.2016,58.9978,59.1831,58717.0
2018-05-08 11:20:00,63.89,63.98,63.73,63.77,98170.0,59.1738,59.2572,59.0256,59.0627,98170.0
2018-05-08 11:25:00,63.78,63.99,63.78,63.96,53860.0,59.0719,59.2664,59.0719,59.2386,53860.0
2018-05-08 11:30:00,63.95,63.97,63.88,63.89,32715.0,59.2294,59.2479,59.1646,59.1738,32715.0
2018-05-08 11:35:00,63.88,63.92,63.6,63.65,96131.0,59.1646,59.2016,58.9052,58.9515,96131.0
2018-05-08 11:40:00,63.67,63.67,63.47,63.61,69639.0,58.9701,58.9701,58.7848,58.9145,69639.0
2018-05-08 11:45:00,63.62,63.67,63.51,63.51,22061.0,58.9237,58.9701,58.8219,58.8219,22061.0
2018-05-08 11:50:00,63.51,63.75,63.5,63.72,25595.0,58.8219,59.0441,58.8126,59.0164,25595.0
2018-05-08 11:55:00,63.72,63.75,63.57,63.57,16435.0,59.0164,59.0441,58.8774,58.8774,16435.0
2018-05-08 12:00:00,63.56,63.6,63.5,63.54,18005.0,58.8682,58.9052,58.8126,58.8497,18005.0
2018-05-08 12:05:00,63.54,63.57,63.48,63.53,27233.0,58.8497,58.8774,58.7941,58.8404,27233.0
2018-05-08 12:10:00,63.52,63.53,63.49,63.53,24297.0,58.8311,58.8404,58.8033,58.8404,24297.0
2018-05-08 12:15:00,63.52,63.6,63.42,63.45,55222.0,58.8311,58.9052,58.7385,58.7663,55222.0
2018-05-08 12:20:00,63.46,63.5,63.45,63.5,15502.0,58.7756,58.8126,58.7663,58.8126,15502.0
2018-05-08 12:25:00,63.5,63.53,63.42,63.46,18225.0,58.8126,58.8404,58.7385,58.7756,18225.0
2018-05-08 12:30:00,63.46,63.48,63.44,63.45,13930.0,58.7756,58.7941,58.757,58.7663,13930.0
2018-05-08 12:35:00,63.45,63.46,63.39,63.42,20295.0,58.7663,58.7756,58.7107,58.7385,20295.0
2018-05-08 12:40:00,63.41,63.47,63.4,63.45,17526.0,58.7292,58.7848,58.72,58.7663,17526.0
2018-05-08 12:45:00,63.45,63.47,63.4,63.43,14541.0,58.7663,58.7848,58.72,58.7478,14541.0
2018-05-08 12:50:00,63.43,63.44,63.34,63.38,21837.0,58.7478,58.757,58.6644,58.7015,21837.0
2018-05-08 12:55:00,63.38,63.4,63.28,63.36,19388.0,58.7015,58.72,58.6088,58.6829,19388.0
2018-05-08 13:00:00,63.36,63.49,63.35,63.41,17987.0,58.6829,58.8033,58.6737,58.7292,17987.0
2018-05-08 13:05:00,63.42,63.47,63.34,63.35,13299.0,58.7385,58.7848,58.6644,58.6737,13299.0
2018-05-08 13:10:00,63.36,63.36,63.23,63.32,24286.0,58.6829,58.6829,58.5625,58.6459,24286.0
2018-05-08 13:15:00,63.33,63.34,63.28,63.32,15920.0,58.6552,58.6644,58.6088,58.6459,15920.0
2018-05-08 13:20:00,63.32,63.38,63.3,63.3,8274.0,58.6459,58.7015,58.6274,58.6274,8274.0
2018-05-08 13:25:00,63.31,63.44,63.31,63.44,13852.0,58.6366,58.757,58.6366,58.757,13852.0
2018-05-08 13:30:00,63.45,63.45,63.34,63.34,9185.0,58.7663,58.7663,58.6644,58.6644,9185.0
2018-05-08 13:35:00,63.35,63.42,63.35,63.4,28484.0,58.6737,58.7385,58.6737,58.72,28484.0
2018-05-08 13:40:00,63.39,63.52,63.39,63.49,28372.0,58.7107,58.8311,58.7107,58.8033,28372.0
2018-05-08 13:45:00,63.5,63.55,63.5,63.52,11670.0,58.8126,58.8589,58.8126,58.8311,11670.0
2018-05-08 13:50:00,63.51,63.51,63.43,63.45,12846.0,58.8219,58.8219,58.7478,58.7663,12846.0
2018-05-08 13:55:00,63.46,63.46,63.38,63.39,16871.0,58.7756,58.7756,58.7015,58.7107,16871.0
2018-05-08 14:00:00,63.39,63.47,63.37,63.44,17753.0,58.7107,58.7848,58.6922,58.757,17753.0
2018-05-08 14:05:00,63.41,63.42,63.32,63.32,17568.0,58.7292,58.7385,58.6459,58.6459,17568.0
2018-05-08 14:10:00,63.32,63.35,63.23,63.26,24074.0,58.6459,58.6737,58.5625,58.5903,24074.0
2018-05-08 14:15:00,63.26,63.27,63.12,63.15,36133.0,58.5903,58.5996,58.4607,58.4884,36133.0
2018-05-08 14:20:00,63.15,63.15,63.01,63.09,38749.0,58.4884,58.4884,58.3588,58.4329,38749.0
2018-05-08 14:25:00,63.1,63.34,63.1,63.33,67982.0,58.4421,58.6644,58.4421,58.6552,67982.0
2018-05-08 14:30:00,63.33,63.39,63.22,63.29,29237.0,58.6552,58.7107,58.5533,58.6181,29237.0
2018-05-08 14:35:00,63.27,63.28,63.12,63.12,21734.0,58.5996,58.6088,58.4607,58.4607,21734.0
2018-05-08 14:40:00,63.11,63.11,62.99,63.0,64421.0,58.4514,58.4514,58.3402,58.3495,64421.0
2018-05-08 14:45:00,63.0,63.01,62.96,62.97,28412.0,58.3495,58.3588,58.3125,58.3217,28412.0
2018-05-08 14:50:00,62.98,63.12,62.98,63.05,18259.0,58.331,58.4607,58.331,58.3958,18259.0
2018-05-08 14:55:00,63.05,63.05,63.0,63.01,25205.0,58.3958,58.3958,58.3495,58.3588,25205.0
2018-05-08 15:00:00,63.01,63.11,62.95,63.02,58038.0,58.3588,58.4514,58.3032,58.368,58038.0
2018-05-08 15:05:00,63.03,63.13,63.03,63.07,19970.0,58.3773,58.4699,58.3773,58.4143,19970.0
2018-05-08 15:10:00,63.07,63.18,63.04,63.15,43054.0,58.4143,58.5162,58.3866,58.4884,43054.0
2018-05-08 15:15:00,63.14,63.14,63.08,63.1,20878.0,58.4792,58.4792,58.4236,58.4421,20878.0
2018-05-08 15:20:00,63.11,63.16,63.1,63.12,21815.0,58.4514,58.4977,58.4421,58.4607,21815.0
2018-05-08 15:25:00,63.11,63.13,63.09,63.1,19151.0,58.4514,58.4699,58.4329,58.4421,19151.0
2018-05-08 15:30:00,63.1,63.15,63.1,63.1,29947.0,58.4421,58.4884,58.4421,58.4421,29947.0
2018-05-08 15:35:00,63.11,63.13,63.1,63.11,23358.0,58.4514,58.4699,58.4421,58.4514,23358.0
2018-05-08 15:40:00,63.12,63.19,63.11,63.12,29081.0,58.4607,58.5255,58.4514,58.4607,29081.0
2018-05-08 15:45:00,63.1,63.11,63.04,63.05,52348.0,58.4421,58.4514,58.3866,58.3958,52348.0
2018-05-08 15:50:00,63.05,63.13,63.04,63.1,52199.0,58.3958,58.4699,58.3866,58.4421,52199.0
2018-05-08 15:55:00,63.1,63.19,63.09,63.15,176683.0,58.4421,58.5255,58.4329,58.4884,176683.0
2018-05-09 09:30:00,63.5,63.76,63.39,63.69,105379.0,58.8126,59.0534,58.7107,58.9886,105379.0
2018-05-09 09:35:00,63.69,63.69,63.34,63.43,63003.0,58.9886,58.9886,58.6644,58.7478,63003.0
2018-05-09 09:40:00,63.44,63.67,63.37,63.59,43412.0,58.757,58.9701,58.6922,58.896,43412.0
2018-05-09 09:45:00,63.61,63.67,63.46,63.62,55519.0,58.9145,58.9701,58.7756,58.9237,55519.0
2018-05-09 09:50:00,63.62,63.9,63.61,63.87,72750.0,58.9237,59.1831,58.9145,59.1553,72750.0
2018-05-09 09:55:00,63.87,63.93,63.71,63.74,29571.0,59.1553,59.2109,59.0071,59.0349,29571.0
2018-05-09 10:00:00,63.73,63.75,63.57,63.57,85479.0,59.0256,59.0441,58.8774,58.8774,85479.0
2018-05-09 10:05:00,63.58,63.64,63.49,63.64,54501.0,58.8867,58.9423,58.8033,58.9423,54501.0
2018-05-09 10:10:00,63.64,63.64,63.47,63.59,52176.0,58.9423,58.9423,58.7848,58.896,52176.0
2018-05-09 10:15:00,63.6,63.61,63.49,63.6,35903.0,58.9052,58.9145,58.8033,58.9052,35903.0
2018-05-09 10:20:00,63.59,63.76,63.59,63.69,38482.0,58.896,59.0534,58.896,58.9886,38482.0
2018-05-09 10:25:00,63.67,63.67,63.46,63.53,41986.0,58.9701,58.9701,58.7756,58.8404,41986.0
2018-05-09 10:30:00,63.52,63.53,63.46,63.46,35361.0,58.8311,58.8404,58.7756,58.7756,35361.0
2018-05-09 10:35:00,63.44,63.45,63.3,63.33,52760.0,58.757,58.7663,58.6274,58.6552,52760.0
2018-05-09 10:40:00,63.34,63.46,63.32,63.45,32139.0,58.6644,58.7756,58.6459,58.7663,32139.0
2018-05-09 10:45:00,63.45,63.46,63.35,63.42,36166.0,58.7663,58.7756,58.6737,58.7385,36166.0
2018-05-09 10:50:00,63.42,63.42,63.3,63.37,38608.0,58.7385,58.7385,58.6274,58.6922,38608.0
2018-05-09 10:55:00,63.35,63.44,63.29,63.32,33665.0,58.6737,58.757,58.6181,58.6459,33665.0
2018-05-09 11:00:00,63.32,63.34,63.27,63.32,38123.0,58.6459,58.6644,58.5996,58.6459,38123.0
2018-05-09 11:05:00,63.33,63.34,63.22,63.28,32417.0,58.6552,58.6644,58.5533,58.6088,32417.0
2018-05-09 11:10:00,63.28,63.46,63.27,63.4,47700.0,58.6088,58.7756,58.5996,58.72,47700.0
2018-05-09 11:15:00,63.41,63.57,63.34,63.57,43068.0,58.7292,58.8774,58.6644,58.8774,43068.0
2018-05-09 11:20:00,63.57,63.6,63.53,63.58,25688.0,58.8774,58.9052,58.8404,58.8867,25688.0
2018-05-09 11:25:00,63.58,63.63,63.51,63.57,19031.0,58.8867,58.933,58.8219,58.8774,19031.0
2018-05-09 11:30:00,63.58,63.58,63.44,63.51,12362.0,58.8867,58.8867,58.757,58.8219,12362.0
2018-05-09 11:35:00,63.52,63.61,63.51,63.57,31672.0,58.8311,58.9145,58.8219,58.8774,31672.0
2018-05-09 11:40:00,63.57,63.6,63.51,63.57,11109.0,58.8774,58.9052,58.8219,58.8774,11109.0
2018-05-09 11:45:00,63.56,63.6,63.52,63.57,14000.0,58.8682,58.9052,58.8311,58.8774,14000.0
2018-05-09 11:50:00,63.56,63.56,63.45,63.47,11447.0,58.8682,58.8682,58.7663,58.7848,11447.0
2018-05-09 11:55:00,63.46,63.47,63.41,63.45,13037.0,58.7756,58.7848,58.7292,58.7663,13037.0
2018-05-09 12:00:00,63.45,63.52,63.41,63.43,17698.0,58.7663,58.8311,58.7292,58.7478,17698.0
2018-05-09 12:05:00,63.43,63.47,63.4,63.4,9277.0,58.7478,58.7848,58.72,58.72,9277.0
2018-05-09 12:10:00,63.4,63.47,63.37,63.41,8922.0,58.72,58.7848,58.6922,58.7292,8922.0
2018-05-09 12:15:00,63.41,63.46,63.4,63.45,13242.0,58.7292,58.7756,58.72,58.7663,13242.0
2018-05-09 12:20:00,63.45,63.62,63.45,63.58,15118.0,58.7663,58.9237,58.7663,58.8867,15118.0
2018-05-09 12:25:00,63.57,63.71,63.57,63.71,14774.0,58.8774,59.0071,58.8774,59.0071,14774.0
2018-05-09 12:30:00,63.7,63.74,63.65,63.68,20755.0,58.9978,59.0349,58.9515,58.9793,20755.0
2018-05-09 12:35:00,63.68,63.72,63.63,63.63,12245.0,58.9793,59.0164,58.933,58.933,12245.0
2018-05-09 12:40:00,63.62,63.7,63.61,63.69,9835.0,58.9237,58.9978,58.9145,58.9886,9835.0
2018-05-09 12:45:00,63.7,63.79,63.7,63.79,11344.0,58.9978,59.0812,58.9978,59.0812,11344.0
2018-05-09 12:50:00,63.78,63.78,63.73,63.78,10508.0,59.0719,59.0719,59.0256,59.0719,10508.0
2018-05-09 12:55:00,63.78,63.81,63.74,63.79,12548.0,59.0719,59.0997,59.0349,59.0812,12548.0
2018-05-09 13:00:00,63.8,63.86,63.8,63.8,17801.0,59.0905,59.146,59.0905,59.0905,17801.0
2018-05-09 13:05:00,63.8,63.82,63.77,63.78,9960.0,59.0905,59.109,59.0627,59.0719,9960.0
2018-05-09 13:10:00,63.79,63.81,63.73,63.75,15799.0,59.0812,59.0997,59.0256,59.0441,15799.0
2018-05-09 13:15:00,63.75,63.76,63.69,63.71,13833.0,59.0441,59.0534,58.9886,59.0071,13833.0
2018-05-09 13:20:00,63.71,63.75,63.71,63.74,15549.0,59.0071,59.0441,59.0071,59.0349,15549.0
2018-05-09 13:25:00,63.74,63.86,63.73,63.82,16323.0,59.0349,59.146,59.0256,59.109,16323.0
2018-05-09 13:30:00,63.82,63.84,63.8,63.84,29020.0,59.109,59.1275,59.0905,59.1275,29020.0
2018-05-09 13:35:00,63.84,63.84,63.77,63.79,9225.0,59.1275,59.1275,59.0627,59.0812,9225.0
2018-05-09 13:40:00,63.8,63.81,63.77,63.79,9562.0,59.0905,59.0997,59.0627,59.0812,9562.0
2018-05-09 13:45:00,63.8,63.81,63.77,63.81,12730.0,59.0905,59.0997,59.0627,59.0997,12730.0
2018-05-09 13:50:00,63.81,63.82,63.79,63.81,9174.0,59.0997,59.109,59.0812,59.0997,9174.0
2018-05-09 13:55:00,63.81,63.82,63.74,63.8,24590.0,59.0997,59.109,59.0349,59.0905,24590.0
2018-05-09 14:00:00,63.81,63.81,63.75,63.8,10981.0,59.0997,59.0997,59.0441,59.0905,10981.0
2018-05-09 14:05:00,63.8,63.84,63.77,63.82,18834.0,59.0905,59.1275,59.0627,59.109,18834.0
2018-05-09 14:10:00,63.82,63.89,63.82,63.87,21318.0,59.109,59.1738,59.109,59.1553,21318.0
2018-05-09 14:15:00,63.88,63.95,63.88,63.93,23699.0,59.1646,59.2294,59.1646,59.2109,23699.0
2018-05-09 14:20:00,63.93,63.94,63.85,63.89,38652.0,59.2109,59.2201,59.1368,59.1738,38652.0
2018-05-09 14:25:00,63.89,63.94,63.85,63.93,13157.0,59.1738,59.2201,59.1368,59.2109,13157.0
2018-05-09 14:30:00,63.94,63.94,63.88,63.93,26082.0,59.2201,59.2201,59.1646,59.2109,26082.0
2018-05-09 14:35:00,63.94,63.95,63.85,63.85,13006.0,59.2201,59.2294,59.1368,59.1368,13006.0
2018-05-09 14:40:00,63.86,63.89,63.83,63.85,15909.0,59.146,59.1738,59.1182,59.1368,15909.0
2018-05-09 14:45:00,63.84,63.86,63.81,63.82,10358.0,59.1275,59.146,59.0997,59.109,10358.0
2018-05-09 14:50:00,63.83,63.83,63.77,63.77,13409.0,59.1182,59.1182,59.0627,59.0627,13409.0
2018-05-09 14:55:00,63.77,63.81,63.76,63.8,18131.0,59.0627,59.0997,59.0534,59.0905,18131.0
2018-05-09 15:00:00,63.79,63.84,63.76,63.77,20585.0,59.0812,59.1275,59.0534,59.0627,20585.0
2018-05-09 15:05:00,63.77,63.87,63.77,63.82,20166.0,59.0627,59.1553,59.0627,59.109,20166.0
2018-05-09 15:10:00,63.83,63.84,63.75,63.75,19714.0,59.1182,59.1275,59.0441,59.0441,19714.0
2018-05-09 15:15:00,63.75,63.78,63.72,63.73,23417.0,59.0441,59.0719,59.0164,59.0256,23417.0
2018-05-09 15:20:00,63.73,63.75,63.71,63.72,23170.0,59.0256,59.0441,59.0071,59.0164,23170.0
2018-05-09 15:25:00,63.72,63.74,63.68,63.73,28331.0,59.0164,59.0349,58.9793,59.0256,28331.0
2018-05-09 15:30:00,63.74,63.8,63.73,63.78,28934.0,59.0349,59.0905,59.0256,59.0719,28934.0
2018-05-09 15:35:00,63.77,63.82,63.77,63.82,26651.0,59.0627,59.109,59.0627,59.109,26651.0
2018-05-09 15:40:00,63.82,63.86,63.78,63.83,40003.0,59.109,59.146,59.0719,59.1182,40003.0
2018-05-09 15:45:00,63.83,63.88,63.83,63.87,49848.0,59.1182,59.1646,59.1182,59.1553,49848.0
2018-05-09 15:50:00,63.87,63.9,63.84,63.85,58223.0,59.1553,59.1831,59.1275,59.1368,58223.0
2018-05-09 15:55:00,63.86,63.97,63.85,63.95,229225.0,59.146,59.2479,59.1368,59.2294,229225.0
2018-05-10 09:30:00,63.99,64.58,63.98,64.33,122849.0,59.2664,59.8129,59.2572,59.5813,122849.0
2018-05-10 09:35:00,64.34,64.54,64.28,64.31,62073.0,59.5906,59.7758,59.535,59.5628,62073.0
2018-05-10 09:40:00,64.34,64.53,64.32,64.32,22662.0,59.5906,59.7666,59.5721,59.5721,22662.0
2018-05-10 09:45:00,64.31,64.37,64.17,64.19,26455.0,59.5628,59.6184,59.4331,59.4517,26455.0
2018-05-10 09:50:00,64.19,64.25,64.12,64.16,29863.0,59.4517,59.5072,59.3868,59.4239,29863.0
2018-05-10 09:55:00,64.15,64.3,64.15,64.26,22213.0,59.4146,59.5535,59.4146,59.5165,22213.0
2018-05-10 10:00:00,64.26,64.3,64.22,64.28,27751.0,59.5165,59.5535,59.4795,59.535,27751.0
2018-05-10 10:05:00,64.28,64.32,64.22,64.3,21890.0,59.535,59.5721,59.4795,59.5535,21890.0
2018-05-10 10:10:00,64.29,64.33,64.22,64.33,14111.0,59.5443,59.5813,59.4795,59.5813,14111.0
2018-05-10 10:15:00,64.31,64.31,64.13,64.18,28164.0,59.5628,59.5628,59.3961,59.4424,28164.0
2018-05-10 10:20:00,64.18,64.26,64.16,64.18,26399.0,59.4424,59.5165,59.4239,59.4424,26399.0
2018-05-10 10:25:00,64.17,64.24,64.15,64.24,25784.0,59.4331,59.498,59.4146,59.498,25784.0
2018-05-10 10:30:00,64.24,64.25,64.2,64.25,15203.0,59.498,59.5072,59.4609,59.5072,15203.0
2018-05-10 10:35:00,64.25,64.31,64.2,64.27,19262.0,59.5072,59.5628,59.4609,59.5258,19262.0
2018-05-10 10:40:00,64.28,64.29,64.21,64.21,15281.0,59.535,59.5443,59.4702,59.4702,15281.0
2018-05-10 10:45:00,64.21,64.27,64.19,64.23,13660.0,59.4702,59.5258,59.4517,59.4887,13660.0
2018-05-10 10:50:00,64.22,64.22,64.16,64.21,9492.0,59.4795,59.4795,59.4239,59.4702,9492.0
2018-05-10 10:55:00,64.23,64.29,64.22,64.24,13888.0,59.4887,59.5443,59.4795,59.498,13888.0
2018-05-10 11:00:00,64.23,64.25,64.19,64.19,14456.0,59.4887,59.5072,59.4517,59.4517,14456.0
2018-05-10 11:05:00,64.2,64.3,64.2,64.25,17945.0,59.4609,59.5535,59.4609,59.5072,17945.0
2018-05-10 11:10:00,64.26,64.29,64.23,64.25,7774.0,59.5165,59.5443,59.4887,59.5072,7774.0
2018-05-10 11:15:00,64.25,64.31,64.24,64.24,9415.0,59.5072,59.5628,59.498,59.498,9415.0
2018-05-10 11:20:00,64.24,64.25,64.18,64.19,12002.0,59.498,59.5072,59.4424,59.4517,12002.0
2018-05-10 11:25:00,64.19,64.26,64.19,64.2,18381.0,59.4517,59.5165,59.4517,59.4609,18381.0
2018-05-10 11:30:00,64.18,64.25,64.16,64.24,16180.0,59.4424,59.5072,59.4239,59.498,16180.0
2018-05-10 11:35:00,64.24,64.25,64.18,64.22,6704.0,59.498,59.5072,59.4424,59.4795,6704.0
2018-05-10 11:40:00,64.22,64.23,64.16,64.16,43416.0,59.4795,59.4887,59.4239,59.4239,43416.0
2018-05-10 11:45:00,64.17,64.2,64.17,64.19,9698.0,59.4331,59.4609,59.4331,59.4517,9698.0
2018-05-10 11:50:00,64.2,64.2,64.12,64.13,14719.0,59.4609,59.4609,59.3868,59.3961,14719.0
2018-05-10 11:55:00,64.14,64.15,64.11,64.11,12901.0,59.4054,59.4146,59.3776,59.3776,12901.0
2018-05-10 12:00:00,64.11,64.2,64.08,64.2,13045.0,59.3776,59.4609,59.3498,59.4609,13045.0
2018-05-10 12:05:00,64.19,64.2,64.12,64.2,15489.0,59.4517,59.4609,59.3868,59.4609,15489.0
2018-05-10 12:10:00,64.2,64.26,64.19,64.2,15044.0,59.4609,59.5165,59.4517,59.4609,15044.0
2018-05-10 12:15:00,64.21,64.25,64.2,64.25,10036.0,59.4702,59.5072,59.4609,59.5072,10036.0
2018-05-10 12:20:00,64.25,64.28,64.24,64.27,7267.0,59.5072,59.535,59.498,59.5258,7267.0
2018-05-10 12:25:00,64.27,64.36,64.25,64.35,12452.0,59.5258,59.6091,59.5072,59.5999,12452.0
2018-05-10 12:30:00,64.34,64.46,64.33,64.41,23360.0,59.5906,59.7017,59.5813,59.6554,23360.0
2018-05-10 12:35:00,64.39,64.46,64.38,64.45,6610.0,59.6369,59.7017,59.6276,59.6925,6610.0
2018-05-10 12:40:00,64.44,64.47,64.42,64.43,9855.0,59.6832,59.711,59.6647,59.674,9855.0
2018-05-10 12:45:00,64.44,64.44,64.39,64.41,11327.0,59.6832,59.6832,59.6369,59.6554,11327.0
2018-05-10 12:50:00,64.41,64.42,64.35,64.38,20450.0,59.6554,59.6647,59.5999,59.6276,20450.0
2018-05-10 12:55:00,64.37,64.38,64.33,64.33,9063.0,59.6184,59.6276,59.5813,59.5813,9063.0
2018-05-10 13:00:00,64.33,64.39,64.32,64.37,9349.0,59.5813,59.6369,59.5721,59.6184,9349.0
2018-05-10 13:05:00,64.36,64.4,64.35,64.38,7991.0,59.6091,59.6462,59.5999,59.6276,7991.0
2018-05-10 13:10:00,64.38,64.38,64.3,64.3,9163.0,59.6276,59.6276,59.5535,59.5535,9163.0
2018-05-10 13:15:00,64.3,64.31,64.29,64.3,26933.0,59.5535,59.5628,59.5443,59.5535,26933.0
2018-05-10 13:20:00,64.29,64.3,64.26,64.28,22083.0,59.5443,59.5535,59.5165,59.535,22083.0
2018-05-10 13:25:00,64.29,64.33,64.28,64.29,20385.0,59.5443,59.5813,59.535,59.5443,20385.0
2018-05-10 13:30:00,64.3,64.3,64.18,64.22,21467.0,59.5535,59.5535,59.4424,59.4795,21467.0
2018-05-10 13:35:00,64.23,64.24,64.2,64.2,17674.0,59.4887,59.498,59.4609,59.4609,17674.0
2018-05-10 13:40:00,64.2,64.21,64.08,64.1,30970.0,59.4609,59.4702,59.3498,59.3683,30970.0
2018-05-10 13:45:00,64.11,64.13,64.08,64.1,16364.0,59.3776,59.3961,59.3498,59.3683,16364.0
2018-05-10 13:50:00,64.11,64.14,64.1,64.1,6551.0,59.3776,59.4054,59.3683,59.3683,6551.0
2018-05-10 13:55:00,64.09,64.11,64.07,64.11,24776.0,59.3591,59.3776,59.3405,59.3776,24776.0
2018-05-10 14:00:00,64.11,64.12,64.04,64.1,10702.0,59.3776,59.3868,59.3127,59.3683,10702.0
2018-05-10 14:05:00,64.11,64.12,64.05,64.11,27681.0,59.3776,59.3868,59.322,59.3776,27681.0
2018-05-10 14:10:00,64.11,64.12,64.08,64.12,14255.0,59.3776,59.3868,59.3498,59.3868,14255.0
2018-05-10 14:15:00,64.13,64.13,64.0,64.01,22324.0,59.3961,59.3961,59.2757,59.285,22324.0
2018-05-10 14:20:00,64.02,64.04,64.0,64.04,11486.0,59.2942,59.3127,59.2757,59.3127,11486.0
2018-05-10 14:25:00,64.04,64.06,64.02,64.06,9411.0,59.3127,59.3313,59.2942,59.3313,9411.0
2018-05-10 14:30:00,64.07,64.07,64.0,64.04,12611.0,59.3405,59.3405,59.2757,59.3127,12611.0
2018-05-10 14:35:00,64.01,64.03,64.0,64.01,28597.0,59.285,59.3035,59.2757,59.285,28597.0
2018-05-10 14:40:00,64.0,64.04,63.96,64.04,15016.0,59.2757,59.3127,59.2386,59.3127,15016.0
2018-05-10 14:45:00,64.04,64.11,64.03,64.09,20646.0,59.3127,59.3776,59.3035,59.3591,20646.0
2018-05-10 14:50:00,64.08,64.11,64.06,64.06,10147.0,59.3498,59.3776,59.3313,59.3313,10147.0
2018-05-10 14:55:00,64.07,64.13,64.05,64.12,8129.0,59.3405,59.3961,59.322,59.3868,8129.0
2018-05-10 15:00:00,64.14,64.18,64.03,64.04,27296.0,59.4054,59.4424,59.3035,59.3127,27296.0
2018-05-10 15:05:00,64.05,64.08,64.04,64.05,19600.0,59.322,59.3498,59.3127,59.322,19600.0
2018-05-10 15:10:00,64.06,64.09,64.01,64.07,20665.0,59.3313,59.3591,59.285,59.3405,20665.0
2018-05-10 15:15:00,64.07,64.08,64.02,64.03,21043.0,59.3405,59.3498,59.2942,59.3035,21043.0
2018-05-10 15:20:00,64.03,64.04,63.98,63.99,24579.0,59.3035,59.3127,59.2572,59.2664,24579.0
2018-05-10 15:25:00,63.99,64.02,63.96,64.02,25949.0,59.2664,59.2942,59.2386,59.2942,25949.0
2018-05-10 15:30:00,64.01,64.05,63.97,64.03,25652.0,59.285,59.322,59.2479,59.3035,25652.0
2018-05-10 15:35:00,64.04,64.04,64.0,64.0,28266.0,59.3127,59.3127,59.2757,59.2757,28266.0
2018-05-10 15:40:00,64.01,64.02,64.0,64.0,29816.0,59.285,59.2942,59.2757,59.2757,29816.0
2018-05-10 15:45:00,64.0,64.03,63.99,64.0,69740.0,59.2757,59.3035,59.2664,59.2757,69740.0
2018-05-10 15:50:00,64.0,64.05,64.0,64.01,74007.0,59.2757,59.322,59.2757,59.285,74007.0
2018-05-10 15:55:00,64.01,64.07,64.01,64.05,116646.0,59.285,59.3405,59.285,59.322,116646.0
2018-05-11 09:30:00,64.02,64.22,63.87,63.94,78192.0,59.2942,59.4795,59.1553,59.2201,78192.0
2018-05-11 09:35:00,63.96,64.15,63.96,64.13,27655.0,59.2386,59.4146,59.2386,59.3961,27655.0
2018-05-11 09:40:00,64.14,64.29,64.11,64.27,31432.0,59.4054,59.5443,59.3776,59.5258,31432.0
2018-05-11 09:45:00,64.26,64.36,64.2,64.2,26896.0,59.5165,59.6091,59.4609,59.4609,26896.0
2018-05-11 09:50:00,64.2,64.21,64.06,64.06,35608.0,59.4609,59.4702,59.3313,59.3313,35608.0
2018-05-11 09:55:00,64.07,64.17,64.05,64.15,41860.0,59.3405,59.4331,59.322,59.4146,41860.0
2018-05-11 10:00:00,64.16,64.22,64.08,64.21,32179.0,59.4239,59.4795,59.3498,59.4702,32179.0
2018-05-11 10:05:00,64.21,64.27,64.14,64.27,28570.0,59.4702,59.5258,59.4054,59.5258,28570.0
2018-05-11 10:10:00,64.28,64.35,64.22,64.34,16413.0,59.535,59.5999,59.4795,59.5906,16413.0
2018-05-11 10:15:00,64.33,64.36,64.28,64.31,21247.0,59.5813,59.6091,59.535,59.5628,21247.0
2018-05-11 10:20:00,64.29,64.42,64.29,64.37,21319.0,59.5443,59.6647,59.5443,59.6184,21319.0
2018-05-11 10:25:00,64.38,64.44,64.37,64.42,19355.0,59.6276,59.6832,59.6184,59.6647,19355.0
2018-05-11 10:30:00,64.42,64.43,64.37,64.37,19809.0,59.6647,59.674,59.6184,59.6184,19809.0
2018-05-11 10:35:00,64.37,64.45,64.36,64.36,15208.0,59.6184,59.6925,59.6091,59.6091,15208.0
2018-05-11 10:40:00,64.37,64.38,64.21,64.21,30174.0,59.6184,59.6276,59.4702,59.4702,30174.0
2018-05-11 10:45:00,64.22,64.24,64.15,64.2,25248.0,59.4795,59.498,59.4146,59.4609,25248.0
2018-05-11 10:50:00,64.19,64.19,64.08,64.09,17760.0,59.4517,59.4517,59.3498,59.3591,17760.0
2018-05-11 10:55:00,64.09,64.12,64.07,64.11,18986.0,59.3591,59.3868,59.3405,59.3776,18986.0
2018-05-11 11:00:00,64.12,64.21,64.12,64.19,13386.0,59.3868,59.4702,59.3868,59.4517,13386.0
2018-05-11 11:05:00,64.18,64.18,64.09,64.1,9054.0,59.4424,59.4424,59.3591,59.3683,9054.0
2018-05-11 11:10:00,64.09,64.14,64.06,64.14,12580.0,59.3591,59.4054,59.3313,59.4054,12580.0
2018-05-11 11:15:00,64.14,64.15,64.1,64.13,10761.0,59.4054,59.4146,59.3683,59.3961,10761.0
2018-05-11 11:20:00,64.13,64.16,64.12,64.14,10905.0,59.3961,59.4239,59.3868,59.4054,10905.0
2018-05-11 11:25:00,64.14,64.17,64.09,64.11,13017.0,59.4054,59.4331,59.3591,59.3776,13017.0
2018-05-11 11:30:00,64.12,64.13,64.05,64.06,10211.0,59.3868,59.3961,59.322,59.3313,10211.0
2018-05-11 11:35:00,64.06,64.08,64.03,64.06,14344.0,59.3313,59.3498,59.3035,59.3313,14344.0
2018-05-11 11:40:00,64.06,64.09,64.01,64.03,12547.0,59.3313,59.3591,59.285,59.3035,12547.0
2018-05-11 11:45:00,64.02,64.03,63.92,63.93,40356.0,59.2942,59.3035,59.2016,59.2109,40356.0
2018-05-11 11:50:00,63.94,64.03,63.93,64.02,249769.0,59.2201,59.3035,59.2109,59.2942,249769.0
2018-05-11 11:55:00,64.03,64.03,63.96,63.96,20302.0,59.3035,59.3035,59.2386,59.2386,20302.0
2018-05-11 12:00:00,63.95,63.95,63.78,63.8,37888.0,59.2294,59.2294,59.0719,59.0905,37888.0
2018-05-11 12:05:00,63.79,63.83,63.72,63.78,13117.0,59.0812,59.1182,59.0164,59.0719,13117.0
2018-05-11 12:10:00,63.76,63.76,63.67,63.68,16207.0,59.0534,59.0534,58.9701,58.9793,16207.0
2018-05-11 12:15:00,63.69,63.7,63.64,63.65,27138.0,58.9886,58.9978,58.9423,58.9515,27138.0
2018-05-11 12:20:00,63.64,63.64,63.54,63.54,20490.0,58.9423,58.9423,58.8497,58.8497,20490.0
2018-05-11 12:25:00,63.54,63.63,63.52,63.59,18595.0,58.8497,58.933,58.8311,58.896,18595.0
2018-05-11 12:30:00,63.6,63.81,63.6,63.77,23300.0,58.9052,59.0997,58.9052,59.0627,23300.0
2018-05-11 12:35:00,63.76,63.81,63.73,63.81,12682.0,59.0534,59.0997,59.0256,59.0997,12682.0
2018-05-11 12:40:00,63.83,63.83,63.77,63.81,4665.0,59.1182,59.1182,59.0627,59.0997,4665.0
2018-05-11 12:45:00,63.8,63.84,63.79,63.79,9895.0,59.0905,59.1275,59.0812,59.0812,9895.0
2018-05-11 12:50:00,63.8,63.84,63.78,63.83,6316.0,59.0905,59.1275,59.0719,59.1182,6316.0
2018-05-11 12:55:00,63.83,63.89,63.83,63.87,12148.0,59.1182,59.1738,59.1182,59.1553,12148.0
2018-05-11 13:00:00,63.86,63.89,63.85,63.89,13475.0,59.146,59.1738,59.1368,59.1738,13475.0
2018-05-11 13:05:00,63.88,63.93,63.88,63.92,7079.0,59.1646,59.2109,59.1646,59.2016,7079.0
2018-05-11 13:10:00,63.93,63.93,63.86,63.87,6322.0,59.2109,59.2109,59.146,59.1553,6322.0
2018-05-11 13:15:00,63.87,63.87,63.79,63.8,24940.0,59.1553,59.1553,59.0812,59.0905,24940.0
2018-05-11 13:20:00,63.81,63.84,63.79,63.82,16077.0,59.0997,59.1275,59.0812,59.109,16077.0
2018-05-11 13:25:00,63.81,63.86,63.8,63.84,16101.0,59.0997,59.146,59.0905,59.1275,16101.0
2018-05-11 13:30:00,63.84,63.85,63.82,63.84,16267.0,59.1275,59.1368,59.109,59.1275,16267.0
2018-05-11 13:35:00,63.84,63.84,63.8,63.8,15458.0,59.1275,59.1275,59.0905,59.0905,15458.0
2018-05-11 13:40:00,63.8,63.8,63.77,63.8,9132.0,59.0905,59.0905,59.0627,59.0905,9132.0
2018-05-11 13:45:00,63.79,63.9,63.79,63.9,15316.0,59.0812,59.1831,59.0812,59.1831,15316.0
2018-05-11 13:50:00,63.9,63.96,63.9,63.94,9349.0,59.1831,59.2386,59.1831,59.2201,9349.0
2018-05-11 13:55:00,63.94,63.95,63.9,63.94,16108.0,59.2201,59.2294,59.1831,59.2201,16108.0
2018-05-11 14:00:00,63.94,63.94,63.88,63.89,24094.0,59.2201,59.2201,59.1646,59.1738,24094.0
2018-05-11 14:05:00,63.88,63.88,63.85,63.86,14226.0,59.1646,59.1646,59.1368,59.146,14226.0
2018-05-11 14:10:00,63.86,63.88,63.79,63.8,27050.0,59.146,59.1646,59.0812,59.0905,27050.0
2018-05-11 14:15:00,63.8,63.81,63.75,63.8,43584.0,59.0905,59.0997,59.0441,59.0905,43584.0
2018-05-11 14:20:00,63.8,63.9,63.79,63.87,36286.0,59.0905,59.1831,59.0812,59.1553,36286.0
2018-05-11 14:25:00,63.87,63.9,63.85,63.89,18838.0,59.1553,59.1831,59.1368,59.1738,18838.0
2018-05-11 14:30:00,63.88,63.93,63.86,63.93,13574.0,59.1646,59.2109,59.146,59.2109,13574.0
2018-05-11 14:35:00,63.92,63.97,63.9,63.95,11023.0,59.2016,59.2479,59.1831,59.2294,11023.0
2018-05-11 14:40:00,63.96,63.98,63.92,63.96,35876.0,59.2386,59.2572,59.2016,59.2386,35876.0
2018-05-11 14:45:00,63.95,64.0,63.93,63.99,19042.0,59.2294,59.2757,59.2109,59.2664,19042.0
2018-05-11 14:50:00,63.99,63.99,63.95,63.98,10069.0,59.2664,59.2664,59.2294,59.2572,10069.0
2018-05-11 14:55:00,63.98,64.0,63.94,63.98,21671.0,59.2572,59.2757,59.2201,59.2572,21671.0
2018-05-11 15:00:00,63.98,64.01,63.96,63.99,19890.0,59.2572,59.285,59.2386,59.2664,19890.0
2018-05-11 15:05:00,64.0,64.1,63.99,64.09,22545.0,59.2757,59.3683,59.2664,59.3591,22545.0
2018-05-11 15:10:00,64.08,64.1,64.05,64.07,15699.0,59.3498,59.3683,59.322,59.3405,15699.0
2018-05-11 15:15:00,64.06,64.08,64.02,64.08,20604.0,59.3313,59.3498,59.2942,59.3498,20604.0
2018-05-11 15:20:00,64.08,64.08,64.03,64.06,18839.0,59.3498,59.3498,59.3035,59.3313,18839.0
2018-05-11 15:25:00,64.06,64.1,64.06,64.08,19360.0,59.3313,59.3683,59.3313,59.3498,19360.0
2018-05-11 15:30:00,64.08,64.1,64.05,64.09,19237.0,59.3498,59.3683,59.322,59.3591,19237.0
2018-05-11 15:35:00,64.09,64.17,64.08,64.17,27481.0,59.3591,59.4331,59.3498,59.4331,27481.0
2018-05-11 15:40:00,64.16,64.17,64.09,64.11,31594.0,59.4239,59.4331,59.3591,59.3776,31594.0
2018-05-11 15:45:00,64.11,64.13,64.08,64.11,62705.0,59.3776,59.3961,59.3498,59.3776,62705.0
2018-05-11 15:50:00,64.12,64.13,64.02,64.03,66652.0,59.3868,59.3961,59.2942,59.3035,66652.0
2018-05-11 15:55:00,64.03,64.05,64.0,64.03,205784.0,59.3035,59.322,59.2757,59.3035,205784.0
2018-05-14 09:30:00,64.0,64.03,63.84,63.93,71501.0,59.2757,59.3035,59.1275,59.2109,71501.0
2018-05-14 09:35:00,63.91,64.11,63.77,64.09,42255.0,59.1923,59.3776,59.0627,59.3591,42255.0
2018-05-14 09:40:00,64.08,64.31,64.04,64.31,42569.0,59.3498,59.5628,59.3127,59.5628,42569.0
2018-05-14 09:45:00,64.29,64.31,64.22,64.23,48264.0,59.5443,59.5628,59.4795,59.4887,48264.0
2018-05-14 09:50:00,64.24,64.3,64.22,64.26,104462.0,59.498,59.5535,59.4795,59.5165,104462.0
2018-05-14 09:55:00,64.26,64.26,64.23,64.23,37027.0,59.5165,59.5165,59.4887,59.4887,37027.0
2018-05-14 10:00:00,64.23,64.49,64.18,64.49,49936.0,59.4887,59.7295,59.4424,59.7295,49936.0
2018-05-14 10:05:00,64.49,64.58,64.44,64.55,27753.0,59.7295,59.8129,59.6832,59.7851,27753.0
2018-05-14 10:10:00,64.55,64.65,64.55,64.65,17272.0,59.7851,59.8777,59.7851,59.8777,17272.0
2018-05-14 10:15:00,64.67,64.75,64.59,64.74,16033.0,59.8962,59.9703,59.8221,59.9611,16033.0
2018-05-14 10:20:00,64.74,64.75,64.68,64.73,20260.0,59.9611,59.9703,59.9055,59.9518,20260.0
2018-05-14 10:25:00,64.73,64.76,64.71,64.75,15408.0,59.9518,59.9796,59.9333,59.9703,15408.0
2018-05-14 10:30:00,64.76,64.86,64.75,64.86,18159.0,59.9796,60.0722,59.9703,60.0722,18159.0
2018-05-14 10:35:00,64.86,64.88,64.79,64.79,31652.0,60.0722,60.0907,60.0074,60.0074,31652.0
2018-05-14 10:40:00,64.78,64.78,64.66,64.66,12967.0,59.9981,59.9981,59.887,59.887,12967.0
2018-05-14 10:45:00,64.64,64.76,64.62,64.7,13488.0,59.8685,59.9796,59.8499,59.924,13488.0
2018-05-14 10:50:00,64.7,64.71,64.62,64.64,25614.0,59.924,59.9333,59.8499,59.8685,25614.0
2018-05-14 10:55:00,64.64,64.67,64.52,64.52,15245.0,59.8685,59.8962,59.7573,59.7573,15245.0
2018-05-14 11:00:00,64.49,64.6,64.46,64.59,22129.0,59.7295,59.8314,59.7017,59.8221,22129.0
2018-05-14 11:05:00,64.58,64.67,64.57,64.67,12600.0,59.8129,59.8962,59.8036,59.8962,12600.0
2018-05-14 11:10:00,64.67,64.76,64.63,64.73,37516.0,59.8962,59.9796,59.8592,59.9518,37516.0
2018-05-14 11:15:00,64.75,64.86,64.74,64.85,74286.0,59.9703,60.0722,59.9611,60.0629,74286.0
2018-05-14 11:20:00,64.85,64.97,64.85,64.93,44359.0,60.0629,60.1741,60.0629,60.137,44359.0
2018-05-14 11:25:00,64.93,65.11,64.92,65.06,57122.0,60.137,60.3038,60.1278,60.2574,57122.0
2018-05-14 11:30:00,65.08,65.18,65.06,65.13,42862.0,60.276,60.3686,60.2574,60.3223,42862.0
2018-05-14 11:35:00,65.13,65.13,65.0,65.03,28763.0,60.3223,60.3223,60.2019,60.2297,28763.0
2018-05-14 11:40:00,65.03,65.03,64.83,64.88,28304.0,60.2297,60.2297,60.0444,60.0907,28304.0
2018-05-14 11:45:00,64.88,64.9,64.85,64.86,17721.0,60.0907,60.1093,60.0629,60.0722,17721.0
2018-05-14 11:50:00,64.86,64.86,64.77,64.82,26535.0,60.0722,60.0722,59.9889,60.0352,26535.0
2018-05-14 11:55:00,64.84,64.87,64.83,64.84,15978.0,60.0537,60.0815,60.0444,60.0537,15978.0
2018-05-14 12:00:00,64.84,64.92,64.78,64.84,21785.0,60.0537,60.1278,59.9981,60.0537,21785.0
2018-05-14 12:05:00,64.84,64.87,64.81,64.81,21740.0,60.0537,60.0815,60.0259,60.0259,21740.0
2018-05-14 12:10:00,64.8,64.82,64.73,64.76,16912.0,60.0166,60.0352,59.9518,59.9796,16912.0
2018-05-14 12:15:00,64.76,64.87,64.76,64.87,15311.0,59.9796,60.0815,59.9796,60.0815,15311.0
2018-05-14 12:20:00,64.87,65.01,64.87,65.0,30526.0,60.0815,60.2111,60.0815,60.2019,30526.0
2018-05-14 12:25:00,65.01,65.05,64.98,65.04,24104.0,60.2111,60.2482,60.1834,60.2389,24104.0
2018-05-14 12:30:00,65.03,65.1,65.02,65.09,31358.0,60.2297,60.2945,60.2204,60.2852,31358.0
2018-05-14 12:35:00,65.09,65.1,65.0,65.01,11879.0,60.2852,60.2945,60.2019,60.2111,11879.0
2018-05-14 12:40:00,65.01,65.04,64.96,65.04,22526.0,60.2111,60.2389,60.1648,60.2389,22526.0
2018-05-14 12:45:00,65.05,65.08,65.04,65.05,14571.0,60.2482,60.276,60.2389,60.2482,14571.0
2018-05-14 12:50:00,65.04,65.04,64.94,64.95,11812.0,60.2389,60.2389,60.1463,60.1556,11812.0
2018-05-14 12:55:00,64.95,64.96,64.88,64.95,15276.0,60.1556,60.1648,60.0907,60.1556,15276.0
2018-05-14 13:00:00,64.95,64.95,64.85,64.88,26339.0,60.1556,60.1556,60.0629,60.0907,26339.0
2018-05-14 13:05:00,64.88,64.92,64.87,64.88,36508.0,60.0907,60.1278,60.0815,60.0907,36508.0
2018-05-14 13:10:00,64.88,64.89,64.84,64.84,23328.0,60.0907,60.1,60.0537,60.0537,23328.0
2018-05-14 13:15:00,64.82,64.88,64.78,64.79,26041.0,60.0352,60.0907,59.9981,60.0074,26041.0
2018-05-14 13:20:00,64.8,64.85,64.8,64.83,11598.0,60.0166,60.0629,60.0166,60.0444,11598.0
2018-05-14 13:25:00,64.84,64.84,64.8,64.81,17132.0,60.0537,60.0537,60.0166,60.0259,17132.0
2018-05-14 13:30:00,64.8,64.87,64.79,64.87,28120.0,60.0166,60.0815,60.0074,60.0815,28120.0
2018-05-14 13:35:00,64.87,64.87,64.83,64.86,14849.0,60.0815,60.0815,60.0444,60.0722,14849.0
2018-05-14 13:40:00,64.86,64.9,64.86,64.89,16417.0,60.0722,60.1093,60.0722,60.1,16417.0
2018-05-14 13:45:00,64.89,64.92,64.88,64.89,26207.0,60.1,60.1278,60.0907,60.1,26207.0
2018-05-14 13:50:00,64.89,64.89,64.88,64.88,5601.0,60.1,60.1,60.0907,60.0907,5601.0
2018-05-14 13:55:00,64.88,64.93,64.88,64.9,25556.0,60.0907,60.137,60.0907,60.1093,25556.0
2018-05-14 14:00:00,64.9,64.91,64.85,64.87,10377.0,60.1093,60.1185,60.0629,60.0815,10377.0
2018-05-14 14:05:00,64.88,64.88,64.8,64.84,19504.0,60.0907,60.0907,60.0166,60.0537,19504.0
2018-05-14 14:10:00,64.84,64.87,64.83,64.86,29275.0,60.0537,60.0815,60.0444,60.0722,29275.0
2018-05-14 14:15:00,64.87,64.87,64.84,64.84,8064.0,60.0815,60.0815,60.0537,60.0537,8064.0
2018-05-14 14:20:00,64.84,64.9,64.84,64.9,15657.0,60.0537,60.1093,60.0537,60.1093,15657.0
2018-05-14 14:25:00,64.89,64.93,64.89,64.92,7024.0,60.1,60.137,60.1,60.1278,7024.0
2018-05-14 14:30:00,64.92,64.92,64.9,64.92,11674.0,60.1278,60.1278,60.1093,60.1278,11674.0
2018-05-14 14:35:00,64.91,64.94,64.9,64.93,14886.0,60.1185,60.1463,60.1093,60.137,14886.0
2018-05-14 14:40:00,64.93,64.94,64.9,64.91,13918.0,60.137,60.1463,60.1093,60.1185,13918.0
2018-05-14 14:45:00,64.92,64.93,64.89,64.89,17508.0,60.1278,60.137,60.1,60.1,17508.0
2018-05-14 14:50:00,64.9,64.9,64.87,64.89,14934.0,60.1093,60.1093,60.0815,60.1,14934.0
2018-05-14 14:55:00,64.89,64.89,64.82,64.82,29112.0,60.1,60.1,60.0352,60.0352,29112.0
2018-05-14 15:00:00,64.82,64.86,64.8,64.85,20799.0,60.0352,60.0722,60.0166,60.0629,20799.0
2018-05-14 15:05:00,64.85,64.85,64.8,64.83,13699.0,60.0629,60.0629,60.0166,60.0444,13699.0
2018-05-14 15:10:00,64.82,64.85,64.81,64.84,16221.0,60.0352,60.0629,60.0259,60.0537,16221.0
2018-05-14 15:15:00,64.83,64.83,64.76,64.77,20192.0,60.0444,60.0444,59.9796,59.9889,20192.0
2018-05-14 15:20:00,64.77,64.84,64.76,64.83,19106.0,59.9889,60.0537,59.9796,60.0444,19106.0
2018-05-14 15:25:00,64.82,64.83,64.79,64.79,15731.0,60.0352,60.0444,60.0074,60.0074,15731.0
2018-05-14 15:30:00,64.8,64.81,64.77,64.77,25715.0,60.0166,60.0259,59.9889,59.9889,25715.0
2018-05-14 15:35:00,64.78,64.83,64.77,64.82,28169.0,59.9981,60.0444,59.9889,60.0352,28169.0
2018-05-14 15:40:00,64.82,64.85,64.82,64.84,19233.0,60.0352,60.0629,60.0352,60.0537,19233.0
2018-05-14 15:45:00,64.85,64.86,64.78,64.79,67402.0,60.0629,60.0722,59.9981,60.0074,67402.0
2018-05-14 15:50:00,64.79,64.83,64.78,64.79,69598.0,60.0074,60.0444,59.9981,60.0074,69598.0
2018-05-14 15:55:00,64.79,64.84,64.78,64.83,145607.0,60.0074,60.0537,59.9981,60.0444,145607.0
2018-05-15 09:30:00,64.96,65.34,64.82,65.08,156608.0,60.1648,60.5168,60.0352,60.276,156608.0
2018-05-15 09:35:00,65.06,65.29,65.04,65.06,86304.0,60.2574,60.4705,60.2389,60.2574,86304.0
2018-05-15 09:40:00,65.05,65.26,65.0,65.08,44082.0,60.2482,60.4427,60.2019,60.276,44082.0
2018-05-15 09:45:00,65.07,65.18,65.07,65.1,37936.0,60.2667,60.3686,60.2667,60.2945,37936.0
2018-05-15 09:50:00,65.1,65.14,65.0,65.03,45276.0,60.2945,60.3315,60.2019,60.2297,45276.0
2018-05-15 09:55:00,65.03,65.04,64.83,64.92,33434.0,60.2297,60.2389,60.0444,60.1278,33434.0
2018-05-15 10:00:00,64.93,64.94,64.88,64.91,25391.0,60.137,60.1463,60.0907,60.1185,25391.0
2018-05-15 10:05:00,64.91,64.94,64.87,64.89,23030.0,60.1185,60.1463,60.0815,60.1,23030.0
2018-05-15 10:10:00,64.87,64.92,64.84,64.85,31035.0,60.0815,60.1278,60.0537,60.0629,31035.0
2018-05-15 10:15:00,64.85,64.85,64.68,64.7,39438.0,60.0629,60.0629,59.9055,59.924,39438.0
2018-05-15 10:20:00,64.7,64.76,64.65,64.73,27700.0,59.924,59.9796,59.8777,59.9518,27700.0
2018-05-15 10:25:00,64.73,64.77,64.68,64.75,31363.0,59.9518,59.9889,59.9055,59.9703,31363.0
2018-05-15 10:30:00,64.76,64.84,64.73,64.77,29515.0,59.9796,60.0537,59.9518,59.9889,29515.0
2018-05-15 10:35:00,64.76,65.0,64.76,64.99,48497.0,59.9796,60.2019,59.9796,60.1926,48497.0
2018-05-15 10:40:00,64.98,65.01,64.89,64.94,53747.0,60.1834,60.2111,60.1,60.1463,53747.0
2018-05-15 10:45:00,64.94,64.96,64.87,64.89,28631.0,60.1463,60.1648,60.0815,60.1,28631.0
2018-05-15 10:50:00,64.89,64.96,64.84,64.91,19271.0,60.1,60.1648,60.0537,60.1185,19271.0
2018-05-15 10:55:00,64.92,64.98,64.85,64.94,28916.0,60.1278,60.1834,60.0629,60.1463,28916.0
2018-05-15 11:00:00,64.94,65.08,64.94,65.08,25680.0,60.1463,60.276,60.1463,60.276,25680.0
2018-05-15 11:05:00,65.09,65.12,65.05,65.12,37767.0,60.2852,60.313,60.2482,60.313,37767.0
2018-05-15 11:10:00,65.12,65.14,65.07,65.08,29076.0,60.313,60.3315,60.2667,60.276,29076.0
2018-05-15 11:15:00,65.08,65.09,65.03,65.04,36194.0,60.276,60.2852,60.2297,60.2389,36194.0
2018-05-15 11:20:00,65.03,65.15,65.0,65.14,25132.0,60.2297,60.3408,60.2019,60.3315,25132.0
2018-05-15 11:25:00,65.14,65.15,65.09,65.14,23585.0,60.3315,60.3408,60.2852,60.3315,23585.0
2018-05-15 11:30:00,65.14,65.24,65.14,65.14,22292.0,60.3315,60.4242,60.3315,60.3315,22292.0
2018-05-15 11:35:00,65.13,65.14,65.05,65.08,20890.0,60.3223,60.3315,60.2482,60.276,20890.0
2018-05-15 11:40:00,65.08,65.08,64.99,65.0,16856.0,60.276,60.276,60.1926,60.2019,16856.0
2018-05-15 11:45:00,65.0,65.0,64.95,64.97,28555.0,60.2019,60.2019,60.1556,60.1741,28555.0
2018-05-15 11:50:00,64.96,65.05,64.96,65.0,25078.0,60.1648,60.2482,60.1648,60.2019,25078.0
2018-05-15 11:55:00,65.0,65.01,64.84,64.86,39451.0,60.2019,60.2111,60.0537,60.0722,39451.0
2018-05-15 12:00:00,64.87,64.88,64.74,64.75,43705.0,60.0815,60.0907,59.9611,59.9703,43705.0
2018-05-15 12:05:00,64.75,64.81,64.73,64.81,20533.0,59.9703,60.0259,59.9518,60.0259,20533.0
2018-05-15 12:10:00,64.8,64.85,64.77,64.84,28674.0,60.0166,60.0629,59.9889,60.0537,28674.0
2018-05-15 12:15:00,64.84,64.85,64.78,64.81,34505.0,60.0537,60.0629,59.9981,60.0259,34505.0
2018-05-15 12:20:00,64.81,64.93,64.81,64.92,23396.0,60.0259,60.137,60.0259,60.1278,23396.0
2018-05-15 12:25:00,64.91,64.95,64.89,64.89,90658.0,60.1185,60.1556,60.1,60.1,90658.0
2018-05-15 12:30:00,64.89,64.95,64.89,64.94,41211.0,60.1,60.1556,60.1,60.1463,41211.0
2018-05-15 12:35:00,64.93,64.98,64.91,64.94,61177.0,60.137,60.1834,60.1185,60.1463,61177.0
2018-05-15 12:40:00,64.93,64.96,64.9,64.95,25648.0,60.137,60.1648,60.1093,60.1556,25648.0
2018-05-15 12:45:00,64.95,65.16,64.95,65.11,46894.0,60.1556,60.3501,60.1556,60.3038,46894.0
2018-05-15 12:50:00,65.1,65.1,64.99,65.03,32047.0,60.2945,60.2945,60.1926,60.2297,32047.0
2018-05-15 12:55:00,65.03,65.07,64.96,64.97,26488.0,60.2297,60.2667,60.1648,60.1741,26488.0
2018-05-15 13:00:00,64.96,64.96,64.85,64.91,29036.0,60.1648,60.1648,60.0629,60.1185,29036.0
2018-05-15 13:05:00,64.91,64.93,64.85,64.89,16410.0,60.1185,60.137,60.0629,60.1,16410.0
2018-05-15 13:10:00,64.88,64.95,64.87,64.94,22527.0,60.0907,60.1556,60.0815,60.1463,22527.0
2018-05-15 13:15:00,64.93,64.94,64.92,64.93,15983.0,60.137,60.1463,60.1278,60.137,15983.0
2018-05-15 13:20:00,64.94,64.97,64.86,64.91,21530.0,60.1463,60.1741,60.0722,60.1185,21530.0
2018-05-15 13:25:00,64.9,64.92,64.87,64.88,19322.0,60.1093,60.1278,60.0815,60.0907,19322.0
2018-05-15 13:30:00,64.88,64.93,64.86,64.88,14955.0,60.0907,60.137,60.0722,60.0907,14955.0
2018-05-15 13:35:00,64.89,64.94,64.85,64.86,14332.0,60.1,60.1463,60.0629,60.0722,14332.0
2018-05-15 13:40:00,64.85,64.91,64.85,64.9,10985.0,60.0629,60.1185,60.0629,60.1093,10985.0
2018-05-15 13:45:00,64.9,64.99,64.88,64.98,20839.0,60.1093,60.1926,60.0907,60.1834,20839.0
2018-05-15 13:50:00,64.98,64.99,64.97,64.98,12446.0,60.1834,60.1926,60.1741,60.1834,12446.0
2018-05-15 13:55:00,64.98,64.99,64.85,64.86,23836.0,60.1834,60.1926,60.0629,60.0722,23836.0
2018-05-15 14:00:00,64.86,65.02,64.85,65.01,61887.0,60.0722,60.2204,60.0629,60.2111,61887.0
2018-05-15 14:05:00,65.01,65.03,64.98,65.01,25986.0,60.2111,60.2297,60.1834,60.2111,25986.0
2018-05-15 14:10:00,65.01,65.09,65.01,65.08,32415.0,60.2111,60.2852,60.2111,60.276,32415.0
2018-05-15 14:15:00,65.08,65.12,65.06,65.09,27941.0,60.276,60.313,60.2574,60.2852,27941.0
2018-05-15 14:20:00,65.09,65.22,65.08,65.22,54886.0,60.2852,60.4056,60.276,60.4056,54886.0
2018-05-15 14:25:00,65.22,65.23,65.12,65.19,103326.0,60.4056,60.4149,60.313,60.3779,103326.0
2018-05-15 14:30:00,65.18,65.29,65.18,65.26,22577.0,60.3686,60.4705,60.3686,60.4427,22577.0
2018-05-15 14:35:00,65.26,65.27,65.15,65.16,35876.0,60.4427,60.4519,60.3408,60.3501,35876.0
2018-05-15 14:40:00,65.17,65.22,65.11,65.21,38043.0,60.3593,60.4056,60.3038,60.3964,38043.0
2018-05-15 14:45:00,65.2,65.23,65.15,65.16,25553.0,60.3871,60.4149,60.3408,60.3501,25553.0
2018-05-15 14:50:00,65.16,65.17,65.09,65.16,38437.0,60.3501,60.3593,60.2852,60.3501,38437.0
2018-05-15 14:55:00,65.16,65.16,65.08,65.12,18099.0,60.3501,60.3501,60.276,60.313,18099.0
2018-05-15 15:00:00,65.14,65.15,65.08,65.12,31729.0,60.3315,60.3408,60.276,60.313,31729.0
2018-05-15 15:05:00,65.12,65.12,65.06,65.07,27181.0,60.313,60.313,60.2574,60.2667,27181.0
2018-05-15 15:10:00,65.08,65.09,65.0,65.04,25118.0,60.276,60.2852,60.2019,60.2389,25118.0
2018-05-15 15:15:00,65.04,65.13,65.03,65.11,34301.0,60.2389,60.3223,60.2297,60.3038,34301.0
2018-05-15 15:20:00,65.12,65.13,65.04,65.04,24670.0,60.313,60.3223,60.2389,60.2389,24670.0
2018-05-15 15:25:00,65.04,65.06,65.0,65.02,31016.0,60.2389,60.2574,60.2019,60.2204,31016.0
2018-05-15 15:30:00,65.02,65.06,64.99,65.03,34481.0,60.2204,60.2574,60.1926,60.2297,34481.0
2018-05-15 15:35:00,65.03,65.1,65.03,65.08,29931.0,60.2297,60.2945,60.2297,60.276,29931.0
2018-05-15 15:40:00,65.08,65.09,65.03,65.08,48820.0,60.276,60.2852,60.2297,60.276,48820.0
2018-05-15 15:45:00,65.09,65.11,65.02,65.09,59895.0,60.2852,60.3038,60.2204,60.2852,59895.0
2018-05-15 15:50:00,65.1,65.19,65.1,65.17,90890.0,60.2945,60.3779,60.2945,60.3593,90890.0
2018-05-15 15:55:00,65.17,65.21,65.11,65.18,160288.0,60.3593,60.3964,60.3038,60.3686,160288.0
2018-05-16 09:30:00,65.23,65.34,65.11,65.14,83047.0,60.4149,60.5168,60.3038,60.3315,83047.0
2018-05-16 09:35:00,65.13,65.36,65.12,65.29,26494.0,60.3223,60.5353,60.313,60.4705,26494.0
2018-05-16 09:40:00,65.27,65.43,65.2,65.42,57392.0,60.4519,60.6001,60.3871,60.5909,57392.0
2018-05-16 09:45:00,65.43,65.63,65.39,65.62,46981.0,60.6001,60.7854,60.5631,60.7761,46981.0
2018-05-16 09:50:00,65.61,65.77,65.58,65.77,42876.0,60.7668,60.915,60.7391,60.915,42876.0
2018-05-16 09:55:00,65.77,65.79,65.58,65.7,36381.0,60.915,60.9336,60.7391,60.8502,36381.0
2018-05-16 10:00:00,65.7,65.77,65.65,65.75,37427.0,60.8502,60.915,60.8039,60.8965,37427.0
2018-05-16 10:05:00,65.75,65.78,65.73,65.76,21830.0,60.8965,60.9243,60.878,60.9058,21830.0
2018-05-16 10:10:00,65.77,65.77,65.68,65.69,28240.0,60.915,60.915,60.8317,60.8409,28240.0
2018-05-16 10:15:00,65.7,65.82,65.68,65.82,29567.0,60.8502,60.9613,60.8317,60.9613,29567.0
2018-05-16 10:20:00,65.82,65.91,65.76,65.88,44039.0,60.9613,61.0447,60.9058,61.0169,44039.0
2018-05-16 10:25:00,65.87,65.91,65.81,65.86,26991.0,61.0077,61.0447,60.9521,60.9984,26991.0
2018-05-16 10:30:00,65.85,65.93,65.82,65.93,53969.0,60.9891,61.0632,60.9613,61.0632,53969.0
2018-05-16 10:35:00,65.91,66.0,65.87,65.9,61194.0,61.0447,61.1281,61.0077,61.0354,61194.0
2018-05-16 10:40:00,65.9,65.91,65.71,65.73,27504.0,61.0354,61.0447,60.8595,60.878,27504.0
2018-05-16 10:45:00,65.72,65.81,65.69,65.8,28642.0,60.8687,60.9521,60.8409,60.9428,28642.0
2018-05-16 10:50:00,65.82,65.85,65.79,65.82,23373.0,60.9613,60.9891,60.9336,60.9613,23373.0
2018-05-16 10:55:00,65.83,65.86,65.8,65.86,14294.0,60.9706,60.9984,60.9428,60.9984,14294.0
2018-05-16 11:00:00,65.84,65.85,65.74,65.76,19520.0,60.9799,60.9891,60.8873,60.9058,19520.0
2018-05-16 11:05:00,65.75,65.78,65.7,65.71,21488.0,60.8965,60.9243,60.8502,60.8595,21488.0
2018-05-16 11:10:00,65.71,65.78,65.7,65.75,21712.0,60.8595,60.9243,60.8502,60.8965,21712.0
2018-05-16 11:15:00,65.76,65.9,65.76,65.89,32387.0,60.9058,61.0354,60.9058,61.0262,32387.0
2018-05-16 11:20:00,65.9,65.96,65.83,65.83,36045.0,61.0354,61.091,60.9706,60.9706,36045.0
2018-05-16 11:25:00,65.82,65.96,65.82,65.94,29867.0,60.9613,61.091,60.9613,61.0725,29867.0
2018-05-16 11:30:00,65.95,65.96,65.81,65.82,42180.0,61.0818,61.091,60.9521,60.9613,42180.0
2018-05-16 11:35:00,65.82,65.84,65.73,65.75,14835.0,60.9613,60.9799,60.878,60.8965,14835.0
2018-05-16 11:40:00,65.75,65.8,65.73,65.8,40096.0,60.8965,60.9428,60.878,60.9428,40096.0
2018-05-16 11:45:00,65.8,65.86,65.79,65.84,17040.0,60.9428,60.9984,60.9336,60.9799,17040.0
2018-05-16 11:50:00,65.84,65.88,65.8,65.81,16068.0,60.9799,61.0169,60.9428,60.9521,16068.0
2018-05-16 11:55:00,65.81,65.84,65.79,65.83,12812.0,60.9521,60.9799,60.9336,60.9706,12812.0
2018-05-16 12:00:00,65.84,65.87,65.81,65.83,20737.0,60.9799,61.0077,60.9521,60.9706,20737.0
2018-05-16 12:05:00,65.83,65.91,65.82,65.86,14863.0,60.9706,61.0447,60.9613,60.9984,14863.0
2018-05-16 12:10:00,65.85,65.89,65.84,65.89,12207.0,60.9891,61.0262,60.9799,61.0262,12207.0
2018-05-16 12:15:00,65.89,65.92,65.86,65.88,12818.0,61.0262,61.054,60.9984,61.0169,12818.0
2018-05-16 12:20:00,65.88,65.88,65.83,65.84,12053.0,61.0169,61.0169,60.9706,60.9799,12053.0
2018-05-16 12:25:00,65.85,65.9,65.84,65.86,16901.0,60.9891,61.0354,60.9799,60.9984,16901.0
2018-05-16 12:30:00,65.87,65.91,65.83,65.84,47681.0,61.0077,61.0447,60.9706,60.9799,47681.0
2018-05-16 12:35:00,65.84,65.84,65.79,65.81,19303.0,60.9799,60.9799,60.9336,60.9521,19303.0
2018-05-16 12:40:00,65.82,65.83,65.8,65.81,19856.0,60.9613,60.9706,60.9428,60.9521,19856.0
2018-05-16 12:45:00,65.82,65.82,65.77,65.79,21060.0,60.9613,60.9613,60.915,60.9336,21060.0
2018-05-16 12:50:00,65.79,65.8,65.76,65.77,23492.0,60.9336,60.9428,60.9058,60.915,23492.0
2018-05-16 12:55:00,65.79,65.79,65.7,65.7,20401.0,60.9336,60.9336,60.8502,60.8502,20401.0
2018-05-16 13:00:00,65.7,65.74,65.7,65.74,14991.0,60.8502,60.8873,60.8502,60.8873,14991.0
2018-05-16 13:05:00,65.73,65.74,65.68,65.7,20104.0,60.878,60.8873,60.8317,60.8502,20104.0
2018-05-16 13:10:00,65.7,65.71,65.68,65.7,14837.0,60.8502,60.8595,60.8317,60.8502,14837.0
2018-05-16 13:15:00,65.7,65.74,65.69,65.73,13684.0,60.8502,60.8873,60.8409,60.878,13684.0
2018-05-16 13:20:00,65.72,65.8,65.72,65.74,23242.0,60.8687,60.9428,60.8687,60.8873,23242.0
2018-05-16 13:25:00,65.74,65.75,65.71,65.71,11974.0,60.8873,60.8965,60.8595,60.8595,11974.0
2018-05-16 13:30:00,65.72,65.75,65.72,65.75,18206.0,60.8687,60.8965,60.8687,60.8965,18206.0
2018-05-16 13:35:00,65.75,65.77,65.73,65.76,11262.0,60.8965,60.915,60.878,60.9058,11262.0
2018-05-16 13:40:00,65.76,65.81,65.75,65.78,16111.0,60.9058,60.9521,60.8965,60.9243,16111.0
2018-05-16 13:45:00,65.78,65.82,65.78,65.79,19707.0,60.9243,60.9613,60.9243,60.9336,19707.0
2018-05-16 13:50:00,65.8,65.83,65.78,65.81,29123.0,60.9428,60.9706,60.9243,60.9521,29123.0
2018-05-16 13:55:00,65.81,65.82,65.79,65.81,44048.0,60.9521,60.9613,60.9336,60.9521,44048.0
2018-05-16 14:00:00,65.82,65.82,65.74,65.74,32300.0,60.9613,60.9613,60.8873,60.8873,32300.0
2018-05-16 14:05:00,65.75,65.75,65.69,65.7,23515.0,60.8965,60.8965,60.8409,60.8502,23515.0
2018-05-16 14:10:00,65.69,65.73,65.69,65.72,19495.0,60.8409,60.878,60.8409,60.8687,19495.0
2018-05-16 14:15:00,65.72,65.72,65.68,65.68,18477.0,60.8687,60.8687,60.8317,60.8317,18477.0
2018-05-16 14:20:00,65.68,65.69,65.63,65.64,32441.0,60.8317,60.8409,60.7854,60.7946,32441.0
2018-05-16 14:25:00,65.65,65.65,65.59,65.6,17189.0,60.8039,60.8039,60.7483,60.7576,17189.0
2018-05-16 14:30:00,65.59,65.65,65.59,65.61,27893.0,60.7483,60.8039,60.7483,60.7668,27893.0
2018-05-16 14:35:00,65.6,65.68,65.6,65.68,17679.0,60.7576,60.8317,60.7576,60.8317,17679.0
2018-05-16 14:40:00,65.68,65.71,65.67,65.7,15737.0,60.8317,60.8595,60.8224,60.8502,15737.0
2018-05-16 14:45:00,65.7,65.73,65.69,65.73,27377.0,60.8502,60.878,60.8409,60.878,27377.0
2018-05-16 14:50:00,65.73,65.73,65.71,65.72,17173.0,60.878,60.878,60.8595,60.8687,17173.0
2018-05-16 14:55:00,65.72,65.8,65.71,65.8,31772.0,60.8687,60.9428,60.8595,60.9428,31772.0
2018-05-16 15:00:00,65.79,65.79,65.66,65.66,28236.0,60.9336,60.9336,60.8132,60.8132,28236.0
2018-05-16 15:05:00,65.66,65.67,65.62,65.65,26014.0,60.8132,60.8224,60.7761,60.8039,26014.0
2018-05-16 15:10:00,65.64,65.64,65.55,65.56,23866.0,60.7946,60.7946,60.7113,60.7205,23866.0
2018-05-16 15:15:00,65.56,65.57,65.53,65.55,26248.0,60.7205,60.7298,60.6928,60.7113,26248.0
2018-05-16 15:20:00,65.55,65.56,65.53,65.55,34465.0,60.7113,60.7205,60.6928,60.7113,34465.0
2018-05-16 15:25:00,65.55,65.57,65.53,65.53,36354.0,60.7113,60.7298,60.6928,60.6928,36354.0
2018-05-16 15:30:00,65.53,65.54,65.49,65.51,32900.0,60.6928,60.702,60.6557,60.6742,32900.0
2018-05-16 15:35:00,65.51,65.55,65.47,65.55,42127.0,60.6742,60.7113,60.6372,60.7113,42127.0
2018-05-16 15:40:00,65.55,65.56,65.5,65.52,43134.0,60.7113,60.7205,60.665,60.6835,43134.0
2018-05-16 15:45:00,65.52,65.52,65.39,65.39,57650.0,60.6835,60.6835,60.5631,60.5631,57650.0
2018-05-16 15:50:00,65.4,65.49,65.39,65.48,76743.0,60.5724,60.6557,60.5631,60.6464,76743.0
2018-05-16 15:55:00,65.47,65.48,65.34,65.46,261509.0,60.6372,60.6464,60.5168,60.6279,261509.0
2018-05-17 09:30:00,65.54,65.58,65.23,65.23,68749.0,60.702,60.7391,60.4149,60.4149,68749.0
2018-05-17 09:35:00,65.23,65.25,65.15,65.22,34241.0,60.4149,60.4334,60.3408,60.4056,34241.0
2018-05-17 09:40:00,65.21,65.26,65.18,65.2,26415.0,60.3964,60.4427,60.3686,60.3871,26415.0
2018-05-17 09:45:00,65.21,65.22,65.07,65.1,42382.0,60.3964,60.4056,60.2667,60.2945,42382.0
2018-05-17 09:50:00,65.08,65.13,65.0,65.07,39030.0,60.276,60.3223,60.2019,60.2667,39030.0
2018-05-17 09:55:00,65.07,65.17,65.03,65.17,28096.0,60.2667,60.3593,60.2297,60.3593,28096.0
2018-05-17 10:00:00,65.18,65.25,65.13,65.22,22569.0,60.3686,60.4334,60.3223,60.4056,22569.0
2018-05-17 10:05:00,65.22,65.3,65.19,65.24,48674.0,60.4056,60.4797,60.3779,60.4242,48674.0
2018-05-17 10:10:00,65.24,65.24,65.12,65.2,23008.0,60.4242,60.4242,60.313,60.3871,23008.0
2018-05-17 10:15:00,65.2,65.24,65.1,65.11,28718.0,60.3871,60.4242,60.2945,60.3038,28718.0
2018-05-17 10:20:00,65.11,65.19,65.11,65.18,17822.0,60.3038,60.3779,60.3038,60.3686,17822.0
2018-05-17 10:25:00,65.18,65.26,65.12,65.18,37401.0,60.3686,60.4427,60.313,60.3686,37401.0
2018-05-17 10:30:00,65.19,65.33,65.12,65.33,38766.0,60.3779,60.5075,60.313,60.5075,38766.0
2018-05-17 10:35:00,65.33,65.43,65.3,65.43,20531.0,60.5075,60.6001,60.4797,60.6001,20531.0
2018-05-17 10:40:00,65.43,65.51,65.41,65.43,21144.0,60.6001,60.6742,60.5816,60.6001,21144.0
2018-05-17 10:45:00,65.44,65.46,65.34,65.45,18556.0,60.6094,60.6279,60.5168,60.6187,18556.0
2018-05-17 10:50:00,65.45,65.49,65.42,65.48,16603.0,60.6187,60.6557,60.5909,60.6464,16603.0
2018-05-17 10:55:00,65.48,65.51,65.45,65.45,18390.0,60.6464,60.6742,60.6187,60.6187,18390.0
2018-05-17 11:00:00,65.46,65.47,65.31,65.33,26673.0,60.6279,60.6372,60.489,60.5075,26673.0
2018-05-17 11:05:00,65.32,65.35,65.29,65.31,21075.0,60.4983,60.526,60.4705,60.489,21075.0
2018-05-17 11:10:00,65.31,65.32,65.25,65.28,17747.0,60.489,60.4983,60.4334,60.4612,17747.0
2018-05-17 11:15:00,65.27,65.39,65.26,65.39,27886.0,60.4519,60.5631,60.4427,60.5631,27886.0
2018-05-17 11:20:00,65.39,65.4,65.28,65.31,39112.0,60.5631,60.5724,60.4612,60.489,39112.0
2018-05-17 11:25:00,65.32,65.34,65.3,65.33,23902.0,60.4983,60.5168,60.4797,60.5075,23902.0
2018-05-17 11:30:00,65.33,65.33,65.27,65.29,27104.0,60.5075,60.5075,60.4519,60.4705,27104.0
2018-05-17 11:35:00,65.3,65.3,65.18,65.18,27090.0,60.4797,60.4797,60.3686,60.3686,27090.0
2018-05-17 11:40:00,65.18,65.19,65.16,65.17,40421.0,60.3686,60.3779,60.3501,60.3593,40421.0
2018-05-17 11:45:00,65.17,65.2,65.15,65.16,43651.0,60.3593,60.3871,60.3408,60.3501,43651.0
2018-05-17 11:50:00,65.16,65.18,65.1,65.1,21121.0,60.3501,60.3686,60.2945,60.2945,21121.0
2018-05-17 11:55:00,65.1,65.12,65.06,65.06,16248.0,60.2945,60.313,60.2574,60.2574,16248.0
2018-05-17 12:00:00,65.06,65.07,64.94,64.95,42493.0,60.2574,60.2667,60.1463,60.1556,42493.0
2018-05-17 12:05:00,64.95,65.0,64.9,64.9,44745.0,60.1556,60.2019,60.1093,60.1093,44745.0
2018-05-17 12:10:00,64.89,64.92,64.81,64.87,50027.0,60.1,60.1278,60.0259,60.0815,50027.0
2018-05-17 12:15:00,64.87,64.94,64.86,64.91,19709.0,60.0815,60.1463,60.0722,60.1185,19709.0
2018-05-17 12:20:00,64.91,64.94,64.9,64.93,15120.0,60.1185,60.1463,60.1093,60.137,15120.0
2018-05-17 12:25:00,64.94,64.98,64.92,64.94,12933.0,60.1463,60.1834,60.1278,60.1463,12933.0
2018-05-17 12:30:00,64.94,64.95,64.91,64.95,15854.0,60.1463,60.1556,60.1185,60.1556,15854.0
2018-05-17 12:35:00,64.94,64.99,64.92,64.96,32607.0,60.1463,60.1926,60.1278,60.1648,32607.0
2018-05-17 12:40:00,64.95,64.95,64.81,64.82,34902.0,60.1556,60.1556,60.0259,60.0352,34902.0
2018-05-17 12:45:00,64.82,64.83,64.76,64.78,16126.0,60.0352,60.0444,59.9796,59.9981,16126.0
2018-05-17 12:50:00,64.77,64.85,64.76,64.84,12814.0,59.9889,60.0629,59.9796,60.0537,12814.0
2018-05-17 12:55:00,64.83,64.83,64.8,64.81,21855.0,60.0444,60.0444,60.0166,60.0259,21855.0
2018-05-17 13:00:00,64.81,64.89,64.8,64.89,12332.0,60.0259,60.1,60.0166,60.1,12332.0
2018-05-17 13:05:00,64.89,64.89,64.87,64.89,17746.0,60.1,60.1,60.0815,60.1,17746.0
2018-05-17 13:10:00,64.89,64.96,64.84,64.94,19595.0,60.1,60.1648,60.0537,60.1463,19595.0
2018-05-17 13:15:00,64.95,64.97,64.89,64.93,16363.0,60.1556,60.1741,60.1,60.137,16363.0
2018-05-17 13:20:00,64.93,64.98,64.9,64.98,16511.0,60.137,60.1834,60.1093,60.1834,16511.0
2018-05-17 13:25:00,64.98,64.98,64.91,64.93,19672.0,60.1834,60.1834,60.1185,60.137,19672.0
2018-05-17 13:30:00,64.93,64.93,64.9,64.9,11363.0,60.137,60.137,60.1093,60.1093,11363.0
2018-05-17 13:35:00,64.89,64.95,64.89,64.92,11499.0,60.1,60.1556,60.1,60.1278,11499.0
2018-05-17 13:40:00,64.93,64.95,64.84,64.84,11802.0,60.137,60.1556,60.0537,60.0537,11802.0
2018-05-17 13:45:00,64.84,64.86,64.83,64.86,14921.0,60.0537,60.0722,60.0444,60.0722,14921.0
2018-05-17 13:50:00,64.86,64.86,64.79,64.79,21914.0,60.0722,60.0722,60.0074,60.0074,21914.0
2018-05-17 13:55:00,64.79,64.79,64.67,64.68,28440.0,60.0074,60.0074,59.8962,59.9055,28440.0
2018-05-17 14:00:00,64.69,64.69,64.57,64.61,27087.0,59.9148,59.9148,59.8036,59.8407,27087.0
2018-05-17 14:05:00,64.61,64.71,64.59,64.71,29341.0,59.8407,59.9333,59.8221,59.9333,29341.0
2018-05-17 14:10:00,64.71,64.73,64.67,64.67,11700.0,59.9333,59.9518,59.8962,59.8962,11700.0
2018-05-17 14:15:00,64.68,64.73,64.67,64.73,18284.0,59.9055,59.9518,59.8962,59.9518,18284.0
2018-05-17 14:20:00,64.73,64.75,64.71,64.72,16036.0,59.9518,59.9703,59.9333,59.9425,16036.0
2018-05-17 14:25:00,64.72,64.77,64.72,64.74,22491.0,59.9425,59.9889,59.9425,59.9611,22491.0
2018-05-17 14:30:00,64.74,64.79,64.73,64.75,24309.0,59.9611,60.0074,59.9518,59.9703,24309.0
2018-05-17 14:35:00,64.76,64.76,64.72,64.75,12109.0,59.9796,59.9796,59.9425,59.9703,12109.0
2018-05-17 14:40:00,64.75,64.79,64.75,64.75,19416.0,59.9703,60.0074,59.9703,59.9703,19416.0
2018-05-17 14:45:00,64.75,64.78,64.72,64.78,21416.0,59.9703,59.9981,59.9425,59.9981,21416.0
2018-05-17 14:50:00,64.78,64.79,64.72,64.74,20548.0,59.9981,60.0074,59.9425,59.9611,20548.0
2018-05-17 14:55:00,64.75,64.75,64.71,64.74,27125.0,59.9703,59.9703,59.9333,59.9611,27125.0
2018-05-17 15:00:00,64.75,64.84,64.74,64.83,23069.0,59.9703,60.0537,59.9611,60.0444,23069.0
2018-05-17 15:05:00,64.83,64.88,64.83,64.88,12484.0,60.0444,60.0907,60.0444,60.0907,12484.0
2018-05-17 15:10:00,64.88,64.89,64.83,64.84,15884.0,60.0907,60.1,60.0444,60.0537,15884.0
2018-05-17 15:15:00,64.84,64.84,64.79,64.83,19205.0,60.0537,60.0537,60.0074,60.0444,19205.0
2018-05-17 15:20:00,64.83,64.85,64.8,64.81,15778.0,60.0444,60.0629,60.0166,60.0259,15778.0
2018-05-17 15:25:00,64.82,64.82,64.71,64.72,29875.0,60.0352,60.0352,59.9333,59.9425,29875.0
2018-05-17 15:30:00,64.72,64.75,64.71,64.74,22748.0,59.9425,59.9703,59.9333,59.9611,22748.0
2018-05-17 15:35:00,64.75,64.76,64.69,64.71,39236.0,59.9703,59.9796,59.9148,59.9333,39236.0
2018-05-17 15:40:00,64.72,64.82,64.71,64.78,32749.0,59.9425,60.0352,59.9333,59.9981,32749.0
2018-05-17 15:45:00,64.79,64.8,64.77,64.8,31301.0,60.0074,60.0166,59.9889,60.0166,31301.0
2018-05-17 15:50:00,64.8,64.81,64.76,64.8,52828.0,60.0166,60.0259,59.9796,60.0166,52828.0
2018-05-17 15:55:00,64.8,64.82,64.77,64.81,120314.0,60.0166,60.0352,59.9889,60.0259,120314.0
2018-05-18 09:30:00,64.91,65.01,64.62,64.66,133809.0,60.1185,60.2111,59.8499,59.887,133809.0
2018-05-18 09:35:00,64.65,64.73,64.57,64.63,41812.0,59.8777,59.9518,59.8036,59.8592,41812.0
2018-05-18 09:40:00,64.61,64.65,64.42,64.48,51162.0,59.8407,59.8777,59.6647,59.7203,51162.0
2018-05-18 09:45:00,64.49,64.51,64.4,64.44,38144.0,59.7295,59.748,59.6462,59.6832,38144.0
2018-05-18 09:50:00,64.44,64.46,64.3,64.33,83942.0,59.6832,59.7017,59.5535,59.5813,83942.0
2018-05-18 09:55:00,64.32,64.32,64.22,64.23,43445.0,59.5721,59.5721,59.4795,59.4887,43445.0
2018-05-18 10:00:00,64.22,64.34,64.19,64.34,42879.0,59.4795,59.5906,59.4517,59.5906,42879.0
2018-05-18 10:05:00,64.32,64.42,64.27,64.39,32655.0,59.5721,59.6647,59.5258,59.6369,32655.0
2018-05-18 10:10:00,64.4,64.5,64.37,64.47,39499.0,59.6462,59.7388,59.6184,59.711,39499.0
2018-05-18 10:15:00,64.48,64.64,64.47,64.63,23402.0,59.7203,59.8685,59.711,59.8592,23402.0
2018-05-18 10:20:00,64.64,64.75,64.64,64.73,26791.0,59.8685,59.9703,59.8685,59.9518,26791.0
2018-05-18 10:25:00,64.73,64.75,64.68,64.68,26140.0,59.9518,59.9703,59.9055,59.9055,26140.0
2018-05-18 10:30:00,64.67,64.75,64.63,64.72,43848.0,59.8962,59.9703,59.8592,59.9425,43848.0
2018-05-18 10:35:00,64.74,64.76,64.68,64.68,36431.0,59.9611,59.9796,59.9055,59.9055,36431.0
2018-05-18 10:40:00,64.67,64.72,64.67,64.72,23679.0,59.8962,59.9425,59.8962,59.9425,23679.0
2018-05-18 10:45:00,64.73,64.85,64.69,64.84,22112.0,59.9518,60.0629,59.9148,60.0537,22112.0
2018-05-18 10:50:00,64.84,64.97,64.83,64.97,17222.0,60.0537,60.1741,60.0444,60.1741,17222.0
2018-05-18 10:55:00,64.96,64.99,64.88,64.89,24542.0,60.1648,60.1926,60.0907,60.1,24542.0
2018-05-18 11:00:00,64.89,64.94,64.86,64.92,20470.0,60.1,60.1463,60.0722,60.1278,20470.0
2018-05-18 11:05:00,64.92,64.95,64.9,64.9,17131.0,60.1278,60.1556,60.1093,60.1093,17131.0
2018-05-18 11:10:00,64.9,64.91,64.89,64.91,9645.0,60.1093,60.1185,60.1,60.1185,9645.0
2018-05-18 11:15:00,64.9,64.97,64.89,64.97,19968.0,60.1093,60.1741,60.1,60.1741,19968.0
2018-05-18 11:20:00,64.97,64.99,64.92,64.96,19880.0,60.1741,60.1926,60.1278,60.1648,19880.0
2018-05-18 11:25:00,64.97,64.97,64.84,64.84,28944.0,60.1741,60.1741,60.0537,60.0537,28944.0
2018-05-18 11:30:00,64.85,64.89,64.81,64.81,18326.0,60.0629,60.1,60.0259,60.0259,18326.0
2018-05-18 11:35:00,64.82,64.91,64.81,64.86,14741.0,60.0352,60.1185,60.0259,60.0722,14741.0
2018-05-18 11:40:00,64.87,64.95,64.85,64.94,82477.0,60.0815,60.1556,60.0629,60.1463,82477.0
2018-05-18 11:45:00,64.94,64.95,64.87,64.88,19224.0,60.1463,60.1556,60.0815,60.0907,19224.0
2018-05-18 11:50:00,64.87,64.89,64.84,64.87,28443.0,60.0815,60.1,60.0537,60.0815,28443.0
2018-05-18 11:55:00,64.87,64.93,64.87,64.91,23395.0,60.0815,60.137,60.0815,60.1185,23395.0
2018-05-18 12:00:00,64.91,64.91,64.84,64.84,13942.0,60.1185,60.1185,60.0537,60.0537,13942.0
2018-05-18 12:05:00,64.84,64.85,64.75,64.8,13700.0,60.0537,60.0629,59.9703,60.0166,13700.0
2018-05-18 12:10:00,64.79,64.85,64.78,64.84,8607.0,60.0074,60.0629,59.9981,60.0537,8607.0
2018-05-18 12:15:00,64.84,64.87,64.81,64.83,13945.0,60.0537,60.0815,60.0259,60.0444,13945.0
2018-05-18 12:20:00,64.83,64.83,64.81,64.82,7183.0,60.0444,60.0444,60.0259,60.0352,7183.0
2018-05-18 12:25:00,64.82,64.84,64.79,64.81,13239.0,60.0352,60.0537,60.0074,60.0259,13239.0
2018-05-18 12:30:00,64.81,64.81,64.77,64.77,10019.0,60.0259,60.0259,59.9889,59.9889,10019.0
2018-05-18 12:35:00,64.77,64.78,64.73,64.74,7968.0,59.9889,59.9981,59.9518,59.9611,7968.0
2018-05-18 12:40:00,64.75,64.78,64.74,64.77,7726.0,59.9703,59.9981,59.9611,59.9889,7726.0
2018-05-18 12:45:00,64.77,64.81,64.76,64.81,20462.0,59.9889,60.0259,59.9796,60.0259,20462.0
2018-05-18 12:50:00,64.81,64.82,64.75,64.75,16358.0,60.0259,60.0352,59.9703,59.9703,16358.0
2018-05-18 12:55:00,64.74,64.78,64.73,64.77,14871.0,59.9611,59.9981,59.9518,59.9889,14871.0
2018-05-18 13:00:00,64.78,64.78,64.7,64.72,11667.0,59.9981,59.9981,59.924,59.9425,11667.0
2018-05-18 13:05:00,64.71,64.72,64.68,64.7,23689.0,59.9333,59.9425,59.9055,59.924,23689.0
2018-05-18 13:10:00,64.69,64.72,64.69,64.72,7492.0,59.9148,59.9425,59.9148,59.9425,7492.0
2018-05-18 13:15:00,64.71,64.78,64.7,64.76,17110.0,59.9333,59.9981,59.924,59.9796,17110.0
2018-05-18 13:20:00,64.76,64.78,64.73,64.75,11430.0,59.9796,59.9981,59.9518,59.9703,11430.0
2018-05-18 13:25:00,64.75,64.76,64.7,64.7,10919.0,59.9703,59.9796,59.924,59.924,10919.0
2018-05-18 13:30:00,64.7,64.7,64.64,64.67,21158.0,59.924,59.924,59.8685,59.8962,21158.0
2018-05-18 13:35:00,64.67,64.74,64.67,64.7,10148.0,59.8962,59.9611,59.8962,59.924,10148.0
2018-05-18 13:40:00,64.7,64.73,64.69,64.73,11488.0,59.924,59.9518,59.9148,59.9518,11488.0
2018-05-18 13:45:00,64.72,64.73,64.7,64.73,11767.0,59.9425,59.9518,59.924,59.9518,11767.0
2018-05-18 13:50:00,64.72,64.73,64.67,64.69,12880.0,59.9425,59.9518,59.8962,59.9148,12880.0
2018-05-18 13:55:00,64.68,64.73,64.67,64.7,10727.0,59.9055,59.9518,59.8962,59.924,10727.0
2018-05-18 14:00:00,64.71,64.74,64.7,64.74,14920.0,59.9333,59.9611,59.924,59.9611,14920.0
2018-05-18 14:05:00,64.73,64.8,64.72,64.8,11100.0,59.9518,60.0166,59.9425,60.0166,11100.0
2018-05-18 14:10:00,64.81,64.82,64.78,64.79,11807.0,60.0259,60.0352,59.9981,60.0074,11807.0
2018-05-18 14:15:00,64.79,64.84,64.77,64.84,14124.0,60.0074,60.0537,59.9889,60.0537,14124.0
2018-05-18 14:20:00,64.85,64.9,64.85,64.88,12953.0,60.0629,60.1093,60.0629,60.0907,12953.0
2018-05-18 14:25:00,64.89,64.91,64.88,64.88,7979.0,60.1,60.1185,60.0907,60.0907,7979.0
2018-05-18 14:30:00,64.89,64.93,64.86,64.92,19237.0,60.1,60.137,60.0722,60.1278,19237.0
2018-05-18 14:35:00,64.92,64.94,64.91,64.94,9947.0,60.1278,60.1463,60.1185,60.1463,9947.0
2018-05-18 14:40:00,64.94,64.94,64.92,64.92,9070.0,60.1463,60.1463,60.1278,60.1278,9070.0
2018-05-18 14:45:00,64.92,64.93,64.9,64.92,15866.0,60.1278,60.137,60.1093,60.1278,15866.0
2018-05-18 14:50:00,64.92,64.98,64.92,64.96,24217.0,60.1278,60.1834,60.1278,60.1648,24217.0
2018-05-18 14:55:00,64.96,65.0,64.94,64.98,17477.0,60.1648,60.2019,60.1463,60.1834,17477.0
2018-05-18 15:00:00,64.98,64.98,64.91,64.92,14713.0,60.1834,60.1834,60.1185,60.1278,14713.0
2018-05-18 15:05:00,64.91,64.92,64.86,64.86,15298.0,60.1185,60.1278,60.0722,60.0722,15298.0
2018-05-18 15:10:00,64.87,64.87,64.8,64.8,26590.0,60.0815,60.0815,60.0166,60.0166,26590.0
2018-05-18 15:15:00,64.81,64.84,64.8,64.84,18241.0,60.0259,60.0537,60.0166,60.0537,18241.0
2018-05-18 15:20:00,64.84,64.85,64.82,64.84,20841.0,60.0537,60.0629,60.0352,60.0537,20841.0
2018-05-18 15:25:00,64.84,64.84,64.82,64.83,20438.0,60.0537,60.0537,60.0352,60.0444,20438.0
2018-05-18 15:30:00,64.84,64.92,64.83,64.85,58399.0,60.0537,60.1278,60.0444,60.0629,58399.0
2018-05-18 15:35:00,64.86,64.89,64.85,64.87,21893.0,60.0722,60.1,60.0629,60.0815,21893.0
2018-05-18 15:40:00,64.87,64.95,64.86,64.91,47796.0,60.0815,60.1556,60.0722,60.1185,47796.0
2018-05-18 15:45:00,64.94,64.94,64.89,64.89,63795.0,60.1463,60.1463,60.1,60.1,63795.0
2018-05-18 15:50:00,64.89,64.89,64.85,64.88,61925.0,60.1,60.1,60.0629,60.0907,61925.0
2018-05-18 15:55:00,64.88,64.9,64.84,64.84,121122.0,60.0907,60.1093,60.0537,60.0537,121122.0
2018-05-21 09:30:00,64.87,65.06,64.87,64.93,72101.0,60.0815,60.2574,60.0815,60.137,72101.0
2018-05-21 09:35:00,64.91,65.09,64.9,65.02,26557.0,60.1185,60.2852,60.1093,60.2204,26557.0
2018-05-21 09:40:00,65.04,65.14,64.97,65.01,24340.0,60.2389,60.3315,60.1741,60.2111,24340.0
2018-05-21 09:45:00,65.02,65.06,64.93,65.06,16145.0,60.2204,60.2574,60.137,60.2574,16145.0
2018-05-21 09:50:00,65.06,65.31,65.06,65.31,22684.0,60.2574,60.489,60.2574,60.489,22684.0
2018-05-21 09:55:00,65.32,65.35,65.17,65.22,30413.0,60.4983,60.526,60.3593,60.4056,30413.0
2018-05-21 10:00:00,65.23,65.26,65.15,65.23,28891.0,60.4149,60.4427,60.3408,60.4149,28891.0
2018-05-21 10:05:00,65.25,65.36,65.23,65.35,19900.0,60.4334,60.5353,60.4149,60.526,19900.0
2018-05-21 10:10:00,65.35,65.39,65.25,65.39,15699.0,60.526,60.5631,60.4334,60.5631,15699.0
2018-05-21 10:15:00,65.39,65.45,65.36,65.43,19662.0,60.5631,60.6187,60.5353,60.6001,19662.0
2018-05-21 10:20:00,65.43,65.44,65.35,65.38,12516.0,60.6001,60.6094,60.526,60.5538,12516.0
2018-05-21 10:25:00,65.38,65.43,65.37,65.42,12562.0,60.5538,60.6001,60.5446,60.5909,12562.0
2018-05-21 10:30:00,65.42,65.48,65.4,65.44,23565.0,60.5909,60.6464,60.5724,60.6094,23565.0
2018-05-21 10:35:00,65.44,65.47,65.43,65.46,14052.0,60.6094,60.6372,60.6001,60.6279,14052.0
2018-05-21 10:40:00,65.46,65.46,65.42,65.45,12736.0,60.6279,60.6279,60.5909,60.6187,12736.0
2018-05-21 10:45:00,65.46,65.51,65.45,65.48,43974.0,60.6279,60.6742,60.6187,60.6464,43974.0
2018-05-21 10:50:00,65.48,65.49,65.4,65.4,15358.0,60.6464,60.6557,60.5724,60.5724,15358.0
2018-05-21 10:55:00,65.41,65.42,65.37,65.4,55920.0,60.5816,60.5909,60.5446,60.5724,55920.0
2018-05-21 11:00:00,65.4,65.46,65.36,65.45,14372.0,60.5724,60.6279,60.5353,60.6187,14372.0
2018-05-21 11:05:00,65.44,65.45,65.37,65.38,16819.0,60.6094,60.6187,60.5446,60.5538,16819.0
2018-05-21 11:10:00,65.38,65.49,65.37,65.41,16581.0,60.5538,60.6557,60.5446,60.5816,16581.0
2018-05-21 11:15:00,65.41,65.42,65.4,65.4,8363.0,60.5816,60.5909,60.5724,60.5724,8363.0
2018-05-21 11:20:00,65.4,65.4,65.25,65.25,39482.0,60.5724,60.5724,60.4334,60.4334,39482.0
2018-05-21 11:25:00,65.24,65.25,65.13,65.22,42966.0,60.4242,60.4334,60.3223,60.4056,42966.0
2018-05-21 11:30:00,65.21,65.23,65.08,65.14,40938.0,60.3964,60.4149,60.276,60.3315,40938.0
2018-05-21 11:35:00,65.13,65.15,65.09,65.12,15427.0,60.3223,60.3408,60.2852,60.313,15427.0
2018-05-21 11:40:00,65.11,65.12,65.05,65.07,16585.0,60.3038,60.313,60.2482,60.2667,16585.0
2018-05-21 11:45:00,65.05,65.09,65.03,65.09,12460.0,60.2482,60.2852,60.2297,60.2852,12460.0
2018-05-21 11:50:00,65.11,65.17,65.09,65.09,12760.0,60.3038,60.3593,60.2852,60.2852,12760.0
2018-05-21 11:55:00,65.08,65.1,65.01,65.08,8584.0,60.276,60.2945,60.2111,60.276,8584.0
2018-05-21 12:00:00,65.08,65.09,65.01,65.03,8677.0,60.276,60.2852,60.2111,60.2297,8677.0
2018-05-21 12:05:00,65.04,65.04,64.96,64.97,11424.0,60.2389,60.2389,60.1648,60.1741,11424.0
2018-05-21 12:10:00,64.97,65.12,64.97,65.11,15950.0,60.1741,60.313,60.1741,60.3038,15950.0
2018-05-21 12:15:00,65.12,65.18,65.11,65.17,7211.0,60.313,60.3686,60.3038,60.3593,7211.0
2018-05-21 12:20:00,65.18,65.19,65.1,65.11,11010.0,60.3686,60.3779,60.2945,60.3038,11010.0
2018-05-21 12:25:00,65.11,65.13,65.1,65.1,6400.0,60.3038,60.3223,60.2945,60.2945,6400.0
2018-05-21 12:30:00,65.09,65.12,65.08,65.12,4895.0,60.2852,60.313,60.276,60.313,4895.0
2018-05-21 12:35:00,65.12,65.17,65.1,65.14,9160.0,60.313,60.3593,60.2945,60.3315,9160.0
2018-05-21 12:40:00,65.14,65.15,65.11,65.13,15501.0,60.3315,60.3408,60.3038,60.3223,15501.0
2018-05-21 12:45:00,65.12,65.13,65.06,65.06,5095.0,60.313,60.3223,60.2574,60.2574,5095.0
2018-05-21 12:50:00,65.06,65.11,65.06,65.09,7809.0,60.2574,60.3038,60.2574,60.2852,7809.0
2018-05-21 12:55:00,65.1,65.13,65.09,65.09,9602.0,60.2945,60.3223,60.2852,60.2852,9602.0
2018-05-21 13:00:00,65.1,65.11,65.03,65.03,32389.0,60.2945,60.3038,60.2297,60.2297,32389.0
2018-05-21 13:05:00,65.04,65.06,65.02,65.06,8324.0,60.2389,60.2574,60.2204,60.2574,8324.0
2018-05-21 13:10:00,65.06,65.09,65.05,65.06,8741.0,60.2574,60.2852,60.2482,60.2574,8741.0
2018-05-21 13:15:00,65.06,65.07,65.05,65.06,9180.0,60.2574,60.2667,60.2482,60.2574,9180.0
2018-05-21 13:20:00,65.06,65.07,64.99,64.99,11676.0,60.2574,60.2667,60.1926,60.1926,11676.0
2018-05-21 13:25:00,65.0,65.01,64.93,64.98,10313.0,60.2019,60.2111,60.137,60.1834,10313.0
2018-05-21 13:30:00,64.98,65.0,64.94,64.94,8148.0,60.1834,60.2019,60.1463,60.1463,8148.0
2018-05-21 13:35:00,64.95,65.01,64.95,65.0,5103.0,60.1556,60.2111,60.1556,60.2019,5103.0
2018-05-21 13:40:00,65.0,65.04,65.0,65.04,10200.0,60.2019,60.2389,60.2019,60.2389,10200.0
2018-05-21 13:45:00,65.03,65.03,64.99,65.0,11860.0,60.2297,60.2297,60.1926,60.2019,11860.0
2018-05-21 13:50:00,65.0,65.01,64.98,65.0,11101.0,60.2019,60.2111,60.1834,60.2019,11101.0
2018-05-21 13:55:00,65.01,65.06,64.99,65.06,10073.0,60.2111,60.2574,60.1926,60.2574,10073.0
2018-05-21 14:00:00,65.05,65.05,65.0,65.0,11342.0,60.2482,60.2482,60.2019,60.2019,11342.0
2018-05-21 14:05:00,64.99,65.0,64.98,65.0,7765.0,60.1926,60.2019,60.1834,60.2019,7765.0
2018-05-21 14:10:00,64.99,65.0,64.92,64.92,17257.0,60.1926,60.2019,60.1278,60.1278,17257.0
2018-05-21 14:15:00,64.93,64.94,64.89,64.92,18000.0,60.137,60.1463,60.1,60.1278,18000.0
2018-05-21 14:20:00,64.93,64.94,64.91,64.93,16094.0,60.137,60.1463,60.1185,60.137,16094.0
2018-05-21 14:25:00,64.93,64.97,64.93,64.93,8285.0,60.137,60.1741,60.137,60.137,8285.0
2018-05-21 14:30:00,64.93,64.94,64.83,64.83,24583.0,60.137,60.1463,60.0444,60.0444,24583.0
2018-05-21 14:35:00,64.83,64.84,64.8,64.82,27310.0,60.0444,60.0537,60.0166,60.0352,27310.0
2018-05-21 14:40:00,64.82,64.83,64.79,64.82,12908.0,60.0352,60.0444,60.0074,60.0352,12908.0
2018-05-21 14:45:00,64.83,64.84,64.8,64.81,19906.0,60.0444,60.0537,60.0166,60.0259,19906.0
2018-05-21 14:50:00,64.81,64.87,64.81,64.87,17783.0,60.0259,60.0815,60.0259,60.0815,17783.0
2018-05-21 14:55:00,64.89,64.93,64.88,64.9,13697.0,60.1,60.137,60.0907,60.1093,13697.0
2018-05-21 15:00:00,64.89,64.89,64.82,64.83,14728.0,60.1,60.1,60.0352,60.0444,14728.0
2018-05-21 15:05:00,64.83,64.83,64.76,64.8,41521.0,60.0444,60.0444,59.9796,60.0166,41521.0
2018-05-21 15:10:00,64.8,64.9,64.79,64.87,17059.0,60.0166,60.1093,60.0074,60.0815,17059.0
2018-05-21 15:15:00,64.88,64.88,64.76,64.77,67806.0,60.0907,60.0907,59.9796,59.9889,67806.0
2018-05-21 15:20:00,64.76,64.77,64.67,64.67,44496.0,59.9796,59.9889,59.8962,59.8962,44496.0
2018-05-21 15:25:00,64.67,64.7,64.63,64.67,50551.0,59.8962,59.924,59.8592,59.8962,50551.0
2018-05-21 15:30:00,64.67,64.68,64.64,64.66,42261.0,59.8962,59.9055,59.8685,59.887,42261.0
2018-05-21 15:35:00,64.66,64.68,64.58,64.65,75933.0,59.887,59.9055,59.8129,59.8777,75933.0
2018-05-21 15:40:00,64.65,64.73,64.64,64.69,47952.0,59.8777,59.9518,59.8685,59.9148,47952.0
2018-05-21 15:45:00,64.69,64.78,64.69,64.75,58696.0,59.9148,59.9981,59.9148,59.9703,58696.0
2018-05-21 15:50:00,64.75,64.82,64.74,64.77,63116.0,59.9703,60.0352,59.9611,59.9889,63116.0
2018-05-21 15:55:00,64.77,64.84,64.75,64.78,143243.0,59.9889,60.0537,59.9703,59.9981,143243.0
2018-05-22 09:30:00,64.88,65.09,64.71,64.82,75768.0,60.0907,60.2852,59.9333,60.0352,75768.0
2018-05-22 09:35:00,64.82,64.97,64.77,64.82,41779.0,60.0352,60.1741,59.9889,60.0352,41779.0
2018-05-22 09:40:00,64.82,64.91,64.72,64.75,41002.0,60.0352,60.1185,59.9425,59.9703,41002.0
2018-05-22 09:45:00,64.78,64.91,64.77,64.91,39699.0,59.9981,60.1185,59.9889,60.1185,39699.0
2018-05-22 09:50:00,64.91,64.94,64.87,64.9,33606.0,60.1185,60.1463,60.0815,60.1093,33606.0
2018-05-22 09:55:00,64.9,65.05,64.9,65.02,40710.0,60.1093,60.2482,60.1093,60.2204,40710.0
2018-05-22 10:00:00,65.01,65.04,64.96,65.01,34776.0,60.2111,60.2389,60.1648,60.2111,34776.0
2018-05-22 10:05:00,65.04,65.1,64.99,64.99,42159.0,60.2389,60.2945,60.1926,60.1926,42159.0
2018-05-22 10:10:00,64.99,65.05,64.85,64.87,38234.0,60.1926,60.2482,60.0629,60.0815,38234.0
2018-05-22 10:15:00,64.87,65.01,64.84,64.99,17896.0,60.0815,60.2111,60.0537,60.1926,17896.0
2018-05-22 10:20:00,64.98,64.99,64.95,64.95,31548.0,60.1834,60.1926,60.1556,60.1556,31548.0
2018-05-22 10:25:00,64.95,64.96,64.81,64.81,36815.0,60.1556,60.1648,60.0259,60.0259,36815.0
2018-05-22 10:30:00,64.81,64.96,64.81,64.91,41473.0,60.0259,60.1648,60.0259,60.1185,41473.0
2018-05-22 10:35:00,64.92,64.95,64.87,64.91,26727.0,60.1278,60.1556,60.0815,60.1185,26727.0
2018-05-22 10:40:00,64.92,64.97,64.9,64.92,36635.0,60.1278,60.1741,60.1093,60.1278,36635.0
2018-05-22 10:45:00,64.91,64.95,64.86,64.95,28894.0,60.1185,60.1556,60.0722,60.1556,28894.0
2018-05-22 10:50:00,64.95,65.02,64.94,64.98,30966.0,60.1556,60.2204,60.1463,60.1834,30966.0
2018-05-22 10:55:00,64.98,65.09,64.95,64.95,37399.0,60.1834,60.2852,60.1556,60.1556,37399.0
2018-05-22 11:00:00,64.95,65.08,64.95,65.08,22880.0,60.1556,60.276,60.1556,60.276,22880.0
2018-05-22 11:05:00,65.07,65.14,65.06,65.13,17327.0,60.2667,60.3315,60.2574,60.3223,17327.0
2018-05-22 11:10:00,65.15,65.15,65.07,65.08,25957.0,60.3408,60.3408,60.2667,60.276,25957.0
2018-05-22 11:15:00,65.1,65.15,65.1,65.12,21871.0,60.2945,60.3408,60.2945,60.313,21871.0
2018-05-22 11:20:00,65.12,65.17,65.12,65.16,8945.0,60.313,60.3593,60.313,60.3501,8945.0
2018-05-22 11:25:00,65.16,65.22,65.16,65.19,35115.0,60.3501,60.4056,60.3501,60.3779,35115.0
2018-05-22 11:30:00,65.2,65.24,65.12,65.12,21808.0,60.3871,60.4242,60.313,60.313,21808.0
2018-05-22 11:35:00,65.13,65.14,65.02,65.03,28052.0,60.3223,60.3315,60.2204,60.2297,28052.0
2018-05-22 11:40:00,65.02,65.1,65.0,65.09,13411.0,60.2204,60.2945,60.2019,60.2852,13411.0
2018-05-22 11:45:00,65.09,65.1,65.0,65.0,19491.0,60.2852,60.2945,60.2019,60.2019,19491.0
2018-05-22 11:50:00,65.01,65.04,65.0,65.0,18758.0,60.2111,60.2389,60.2019,60.2019,18758.0
2018-05-22 11:55:00,65.01,65.01,64.96,65.0,20634.0,60.2111,60.2111,60.1648,60.2019,20634.0
2018-05-22 12:00:00,65.0,65.0,64.97,64.99,15380.0,60.2019,60.2019,60.1741,60.1926,15380.0
2018-05-22 12:05:00,64.98,64.99,64.95,64.95,18012.0,60.1834,60.1926,60.1556,60.1556,18012.0
2018-05-22 12:10:00,64.96,65.0,64.92,64.99,64982.0,60.1648,60.2019,60.1278,60.1926,64982.0
2018-05-22 12:15:00,65.0,65.06,64.98,65.02,32774.0,60.2019,60.2574,60.1834,60.2204,32774.0
2018-05-22 12:20:00,65.02,65.09,64.99,65.05,22164.0,60.2204,60.2852,60.1926,60.2482,22164.0
2018-05-22 12:25:00,65.05,65.07,65.02,65.02,9769.0,60.2482,60.2667,60.2204,60.2204,9769.0
2018-05-22 12:30:00,65.04,65.05,64.98,65.01,13590.0,60.2389,60.2482,60.1834,60.2111,13590.0
2018-05-22 12:35:00,65.02,65.06,65.01,65.06,7399.0,60.2204,60.2574,60.2111,60.2574,7399.0
2018-05-22 12:40:00,65.06,65.08,65.04,65.05,12440.0,60.2574,60.276,60.2389,60.2482,12440.0
2018-05-22 12:45:00,65.06,65.07,65.01,65.06,22312.0,60.2574,60.2667,60.2111,60.2574,22312.0
2018-05-22 12:50:00,65.05,65.09,65.05,65.08,10331.0,60.2482,60.2852,60.2482,60.276,10331.0
2018-05-22 12:55:00,65.08,65.09,65.04,65.07,13267.0,60.276,60.2852,60.2389,60.2667,13267.0
2018-05-22 13:00:00,65.06,65.08,65.02,65.02,12260.0,60.2574,60.276,60.2204,60.2204,12260.0
2018-05-22 13:05:00,65.03,65.06,64.99,65.06,21429.0,60.2297,60.2574,60.1926,60.2574,21429.0
2018-05-22 13:10:00,65.05,65.11,65.05,65.09,14898.0,60.2482,60.3038,60.2482,60.2852,14898.0
2018-05-22 13:15:00,65.1,65.14,65.08,65.11,14338.0,60.2945,60.3315,60.276,60.3038,14338.0
2018-05-22 13:20:00,65.13,65.13,65.09,65.12,7076.0,60.3223,60.3223,60.2852,60.313,7076.0
2018-05-22 13:25:00,65.12,65.15,65.07,65.11,18878.0,60.313,60.3408,60.2667,60.3038,18878.0
2018-05-22 13:30:00,65.1,65.1,65.06,65.1,11538.0,60.2945,60.2945,60.2574,60.2945,11538.0
2018-05-22 13:35:00,65.09,65.09,65.06,65.07,7652.0,60.2852,60.2852,60.2574,60.2667,7652.0
2018-05-22 13:40:00,65.06,65.08,65.05,65.08,13700.0,60.2574,60.276,60.2482,60.276,13700.0
2018-05-22 13:45:00,65.08,65.08,65.01,65.01,10399.0,60.276,60.276,60.2111,60.2111,10399.0
2018-05-22 13:50:00,65.01,65.05,65.0,65.04,14271.0,60.2111,60.2482,60.2019,60.2389,14271.0
2018-05-22 13:55:00,65.05,65.05,65.03,65.04,18590.0,60.2482,60.2482,60.2297,60.2389,18590.0
2018-05-22 14:00:00,65.05,65.13,65.04,65.12,17620.0,60.2482,60.3223,60.2389,60.313,17620.0
2018-05-22 14:05:00,65.12,65.14,65.11,65.14,12558.0,60.313,60.3315,60.3038,60.3315,12558.0
2018-05-22 14:10:00,65.15,65.16,65.12,65.14,11650.0,60.3408,60.3501,60.313,60.3315,11650.0
2018-05-22 14:15:00,65.13,65.19,65.13,65.19,16082.0,60.3223,60.3779,60.3223,60.3779,16082.0
2018-05-22 14:20:00,65.18,65.22,65.18,65.21,20152.0,60.3686,60.4056,60.3686,60.3964,20152.0
2018-05-22 14:25:00,65.21,65.26,65.2,65.25,15920.0,60.3964,60.4427,60.3871,60.4334,15920.0
2018-05-22 14:30:00,65.26,65.3,65.25,65.3,15375.0,60.4427,60.4797,60.4334,60.4797,15375.0
2018-05-22 14:35:00,65.3,65.31,65.27,65.31,14412.0,60.4797,60.489,60.4519,60.489,14412.0
2018-05-22 14:40:00,65.3,65.33,65.3,65.31,25038.0,60.4797,60.5075,60.4797,60.489,25038.0
2018-05-22 14:45:00,65.32,65.37,65.32,65.36,18221.0,60.4983,60.5446,60.4983,60.5353,18221.0
2018-05-22 14:50:00,65.35,65.37,65.33,65.37,16410.0,60.526,60.5446,60.5075,60.5446,16410.0
2018-05-22 14:55:00,65.37,65.37,65.26,65.28,24051.0,60.5446,60.5446,60.4427,60.4612,24051.0
2018-05-22 15:00:00,65.28,65.35,65.28,65.31,74740.0,60.4612,60.526,60.4612,60.489,74740.0
2018-05-22 15:05:00,65.31,65.34,65.31,65.32,16540.0,60.489,60.5168,60.489,60.4983,16540.0
2018-05-22 15:10:00,65.32,65.32,65.26,65.26,17458.0,60.4983,60.4983,60.4427,60.4427,17458.0
2018-05-22 15:15:00,65.26,65.26,65.2,65.2,38142.0,60.4427,60.4427,60.3871,60.3871,38142.0
2018-05-22 15:20:00,65.2,65.21,65.17,65.2,76059.0,60.3871,60.3964,60.3593,60.3871,76059.0
2018-05-22 15:25:00,65.2,65.2,65.12,65.12,38210.0,60.3871,60.3871,60.313,60.313,38210.0
2018-05-22 15:30:00,65.13,65.13,65.06,65.09,41006.0,60.3223,60.3223,60.2574,60.2852,41006.0
2018-05-22 15:35:00,65.08,65.12,65.06,65.07,36948.0,60.276,60.313,60.2574,60.2667,36948.0
2018-05-22 15:40:00,65.07,65.11,65.05,65.06,48776.0,60.2667,60.3038,60.2482,60.2574,48776.0
2018-05-22 15:45:00,65.06,65.06,65.0,65.05,60034.0,60.2574,60.2574,60.2019,60.2482,60034.0
2018-05-22 15:50:00,65.04,65.06,65.03,65.06,78113.0,60.2389,60.2574,60.2297,60.2574,78113.0
2018-05-22 15:55:00,65.05,65.13,65.04,65.07,232647.0,60.2482,60.3223,60.2389,60.2667,232647.0
2018-05-23 09:30:00,64.87,65.13,64.86,65.11,111853.0,60.0815,60.3223,60.0722,60.3038,111853.0
2018-05-23 09:35:00,65.1,65.33,65.1,65.15,50853.0,60.2945,60.5075,60.2945,60.3408,50853.0
2018-05-23 09:40:00,65.16,65.21,65.08,65.18,49614.0,60.3501,60.3964,60.276,60.3686,49614.0
2018-05-23 09:45:00,65.17,65.18,65.02,65.03,81689.0,60.3593,60.3686,60.2204,60.2297,81689.0
2018-05-23 09:50:00,65.04,65.05,64.89,64.98,107941.0,60.2389,60.2482,60.1,60.1834,107941.0
2018-05-23 09:55:00,64.96,65.06,64.95,65.02,123248.0,60.1648,60.2574,60.1556,60.2204,123248.0
2018-05-23 10:00:00,65.01,65.07,64.85,64.88,44433.0,60.2111,60.2667,60.0629,60.0907,44433.0
2018-05-23 10:05:00,64.88,65.02,64.87,64.96,42425.0,60.0907,60.2204,60.0815,60.1648,42425.0
2018-05-23 10:10:00,64.96,65.0,64.9,64.98,32846.0,60.1648,60.2019,60.1093,60.1834,32846.0
2018-05-23 10:15:00,64.98,65.03,64.93,64.97,54587.0,60.1834,60.2297,60.137,60.1741,54587.0
2018-05-23 10:20:00,64.97,65.06,64.94,65.0,112424.0,60.1741,60.2574,60.1463,60.2019,112424.0
2018-05-23 10:25:00,65.0,65.01,64.85,64.88,51168.0,60.2019,60.2111,60.0629,60.0907,51168.0
2018-05-23 10:30:00,64.87,64.97,64.78,64.78,85550.0,60.0815,60.1741,59.9981,59.9981,85550.0
2018-05-23 10:35:00,64.78,64.81,64.68,64.69,54455.0,59.9981,60.0259,59.9055,59.9148,54455.0
2018-05-23 10:40:00,64.69,64.69,64.52,64.55,84779.0,59.9148,59.9148,59.7573,59.7851,84779.0
2018-05-23 10:45:00,64.55,64.56,64.34,64.36,63351.0,59.7851,59.7944,59.5906,59.6091,63351.0
2018-05-23 10:50:00,64.36,64.43,64.2,64.24,74328.0,59.6091,59.674,59.4609,59.498,74328.0
2018-05-23 10:55:00,64.23,64.34,64.12,64.31,173190.0,59.4887,59.5906,59.3868,59.5628,173190.0
2018-05-23 11:00:00,64.31,64.42,64.28,64.41,37273.0,59.5628,59.6647,59.535,59.6554,37273.0
2018-05-23 11:05:00,64.4,64.42,64.33,64.34,43775.0,59.6462,59.6647,59.5813,59.5906,43775.0
2018-05-23 11:10:00,64.34,64.39,64.3,64.36,27714.0,59.5906,59.6369,59.5535,59.6091,27714.0
2018-05-23 11:15:00,64.36,64.49,64.35,64.43,31418.0,59.6091,59.7295,59.5999,59.674,31418.0
2018-05-23 11:20:00,64.43,64.56,64.4,64.56,35088.0,59.674,59.7944,59.6462,59.7944,35088.0
2018-05-23 11:25:00,64.57,64.57,64.46,64.48,22011.0,59.8036,59.8036,59.7017,59.7203,22011.0
2018-05-23 11:30:00,64.48,64.59,64.46,64.59,21289.0,59.7203,59.8221,59.7017,59.8221,21289.0
2018-05-23 11:35:00,64.58,64.61,64.38,64.38,24419.0,59.8129,59.8407,59.6276,59.6276,24419.0
2018-05-23 11:40:00,64.38,64.39,64.31,64.34,12140.0,59.6276,59.6369,59.5628,59.5906,12140.0
2018-05-23 11:45:00,64.33,64.43,64.32,64.38,11596.0,59.5813,59.674,59.5721,59.6276,11596.0
2018-05-23 11:50:00,64.38,64.42,64.3,64.31,16862.0,59.6276,59.6647,59.5535,59.5628,16862.0
2018-05-23 11:55:00,64.31,64.39,64.12,64.12,30158.0,59.5628,59.6369,59.3868,59.3868,30158.0
2018-05-23 12:00:00,64.14,64.27,64.14,64.23,26765.0,59.4054,59.5258,59.4054,59.4887,26765.0
2018-05-23 12:05:00,64.24,64.28,64.2,64.21,20238.0,59.498,59.535,59.4609,59.4702,20238.0
2018-05-23 12:10:00,64.2,64.23,64.13,64.15,18943.0,59.4609,59.4887,59.3961,59.4146,18943.0
2018-05-23 12:15:00,64.15,64.15,64.11,64.11,13471.0,59.4146,59.4146,59.3776,59.3776,13471.0
2018-05-23 12:20:00,64.11,64.12,64.04,64.05,102708.0,59.3776,59.3868,59.3127,59.322,102708.0
2018-05-23 12:25:00,64.05,64.11,64.03,64.11,13258.0,59.322,59.3776,59.3035,59.3776,13258.0
2018-05-23 12:30:00,64.11,64.16,64.06,64.14,20554.0,59.3776,59.4239,59.3313,59.4054,20554.0
2018-05-23 12:35:00,64.14,64.21,64.07,64.21,16921.0,59.4054,59.4702,59.3405,59.4702,16921.0
2018-05-23 12:40:00,64.21,64.25,64.14,64.16,28844.0,59.4702,59.5072,59.4054,59.4239,28844.0
2018-05-23 12:45:00,64.15,64.24,64.15,64.16,15857.0,59.4146,59.498,59.4146,59.4239,15857.0
2018-05-23 12:50:00,64.15,64.19,64.15,64.18,13925.0,59.4146,59.4517,59.4146,59.4424,13925.0
2018-05-23 12:55:00,64.18,64.24,64.16,64.22,10906.0,59.4424,59.498,59.4239,59.4795,10906.0
2018-05-23 13:00:00,64.2,64.25,64.2,64.23,8462.0,59.4609,59.5072,59.4609,59.4887,8462.0
2018-05-23 13:05:00,64.23,64.23,64.11,64.13,18351.0,59.4887,59.4887,59.3776,59.3961,18351.0
2018-05-23 13:10:00,64.13,64.13,64.11,64.12,13116.0,59.3961,59.3961,59.3776,59.3868,13116.0
2018-05-23 13:15:00,64.12,64.12,64.09,64.11,11916.0,59.3868,59.3868,59.3591,59.3776,11916.0
2018-05-23 13:20:00,64.11,64.16,64.11,64.13,16383.0,59.3776,59.4239,59.3776,59.3961,16383.0
2018-05-23 13:25:00,64.13,64.16,64.1,64.12,20435.0,59.3961,59.4239,59.3683,59.3868,20435.0
2018-05-23 13:30:00,64.13,64.14,64.11,64.12,7743.0,59.3961,59.4054,59.3776,59.3868,7743.0
2018-05-23 13:35:00,64.13,64.14,64.1,64.11,12755.0,59.3961,59.4054,59.3683,59.3776,12755.0
2018-05-23 13:40:00,64.11,64.13,64.03,64.06,38177.0,59.3776,59.3961,59.3035,59.3313,38177.0
2018-05-23 13:45:00,64.06,64.1,64.06,64.08,16221.0,59.3313,59.3683,59.3313,59.3498,16221.0
2018-05-23 13:50:00,64.08,64.18,64.08,64.12,25726.0,59.3498,59.4424,59.3498,59.3868,25726.0
2018-05-23 13:55:00,64.12,64.18,64.08,64.18,48448.0,59.3868,59.4424,59.3498,59.4424,48448.0
2018-05-23 14:00:00,64.19,64.28,64.18,64.27,25668.0,59.4517,59.535,59.4424,59.5258,25668.0
2018-05-23 14:05:00,64.28,64.44,64.26,64.42,25509.0,59.535,59.6832,59.5165,59.6647,25509.0
2018-05-23 14:10:00,64.42,64.49,64.39,64.45,20664.0,59.6647,59.7295,59.6369,59.6925,20664.0
2018-05-23 14:15:00,64.45,64.56,64.44,64.54,17384.0,59.6925,59.7944,59.6832,59.7758,17384.0
2018-05-23 14:20:00,64.51,64.57,64.49,64.55,17080.0,59.748,59.8036,59.7295,59.7851,17080.0
2018-05-23 14:25:00,64.56,64.62,64.48,64.48,21770.0,59.7944,59.8499,59.7203,59.7203,21770.0
2018-05-23 14:30:00,64.49,64.54,64.47,64.54,13072.0,59.7295,59.7758,59.711,59.7758,13072.0
2018-05-23 14:35:00,64.52,64.56,64.49,64.5,21125.0,59.7573,59.7944,59.7295,59.7388,21125.0
2018-05-23 14:40:00,64.49,64.56,64.49,64.53,14793.0,59.7295,59.7944,59.7295,59.7666,14793.0
2018-05-23 14:45:00,64.52,64.55,64.51,64.53,23587.0,59.7573,59.7851,59.748,59.7666,23587.0
2018-05-23 14:50:00,64.53,64.55,64.49,64.53,19152.0,59.7666,59.7851,59.7295,59.7666,19152.0
2018-05-23 14:55:00,64.53,64.58,64.53,64.55,25721.0,59.7666,59.8129,59.7666,59.7851,25721.0
2018-05-23 15:00:00,64.54,64.65,64.53,64.64,22772.0,59.7758,59.8777,59.7666,59.8685,22772.0
2018-05-23 15:05:00,64.64,64.64,64.56,64.57,26091.0,59.8685,59.8685,59.7944,59.8036,26091.0
2018-05-23 15:10:00,64.58,64.58,64.55,64.57,13637.0,59.8129,59.8129,59.7851,59.8036,13637.0
2018-05-23 15:15:00,64.57,64.61,64.55,64.61,15413.0,59.8036,59.8407,59.7851,59.8407,15413.0
2018-05-23 15:20:00,64.61,64.66,64.59,64.64,26664.0,59.8407,59.887,59.8221,59.8685,26664.0
2018-05-23 15:25:00,64.64,64.72,64.64,64.7,15349.0,59.8685,59.9425,59.8685,59.924,15349.0
2018-05-23 15:30:00,64.7,64.71,64.61,64.67,26822.0,59.924,59.9333,59.8407,59.8962,26822.0
2018-05-23 15:35:00,64.67,64.7,64.64,64.65,29572.0,59.8962,59.924,59.8685,59.8777,29572.0
2018-05-23 15:40:00,64.66,64.68,64.63,64.67,33740.0,59.887,59.9055,59.8592,59.8962,33740.0
2018-05-23 15:45:00,64.68,64.69,64.58,64.59,57613.0,59.9055,59.9148,59.8129,59.8221,57613.0
2018-05-23 15:50:00,64.6,64.66,64.6,64.62,61394.0,59.8314,59.887,59.8314,59.8499,61394.0
2018-05-23 15:55:00,64.62,64.68,64.61,64.67,169417.0,59.8499,59.9055,59.8407,59.8962,169417.0
2018-05-24 09:30:00,64.35,64.54,64.35,64.45,61636.0,60.0644,60.2417,60.0644,60.1577,61636.0
2018-05-24 09:35:00,64.45,64.47,64.39,64.4,45397.0,60.1577,60.1764,60.1017,60.1111,45397.0
2018-05-24 09:40:00,64.39,64.53,64.37,64.4,39068.0,60.1017,60.2324,60.0831,60.1111,39068.0
2018-05-24 09:45:00,64.4,64.4,64.23,64.25,41169.0,60.1111,60.1111,59.9524,59.9711,41169.0
2018-05-24 09:50:00,64.24,64.3,64.11,64.24,47082.0,59.9617,60.0177,59.8404,59.9617,47082.0
2018-05-24 09:55:00,64.25,64.25,64.11,64.12,27065.0,59.9711,59.9711,59.8404,59.8497,27065.0
2018-05-24 10:00:00,64.12,64.21,64.09,64.1,34124.0,59.8497,59.9337,59.8217,59.831,34124.0
2018-05-24 10:05:00,64.1,64.14,64.06,64.06,45101.0,59.831,59.8684,59.7937,59.7937,45101.0
2018-05-24 10:10:00,64.06,64.16,64.06,64.11,41613.0,59.7937,59.887,59.7937,59.8404,41613.0
2018-05-24 10:15:00,64.1,64.1,63.91,63.92,46041.0,59.831,59.831,59.6537,59.663,46041.0
2018-05-24 10:20:00,63.92,63.98,63.91,63.96,39301.0,59.663,59.719,59.6537,59.7004,39301.0
2018-05-24 10:25:00,63.97,64.05,63.93,64.05,39299.0,59.7097,59.7844,59.6724,59.7844,39299.0
2018-05-24 10:30:00,64.05,64.06,63.91,63.95,26700.0,59.7844,59.7937,59.6537,59.691,26700.0
2018-05-24 10:35:00,63.95,64.04,63.94,64.04,23296.0,59.691,59.775,59.6817,59.775,23296.0
2018-05-24 10:40:00,64.05,64.08,64.01,64.01,19407.0,59.7844,59.8124,59.747,59.747,19407.0
2018-05-24 10:45:00,64.0,64.05,63.9,63.95,38971.0,59.7377,59.7844,59.6444,59.691,38971.0
2018-05-24 10:50:00,63.95,63.98,63.87,63.88,24312.0,59.691,59.719,59.6164,59.6257,24312.0
2018-05-24 10:55:00,63.87,63.93,63.86,63.89,22366.0,59.6164,59.6724,59.607,59.635,22366.0
2018-05-24 11:00:00,63.89,63.95,63.84,63.92,21645.0,59.635,59.691,59.5884,59.663,21645.0
2018-05-24 11:05:00,63.92,64.01,63.91,63.98,17386.0,59.663,59.747,59.6537,59.719,17386.0
2018-05-24 11:10:00,63.98,64.03,63.95,63.97,23197.0,59.719,59.7657,59.691,59.7097,23197.0
2018-05-24 11:15:00,63.97,64.0,63.94,63.95,70877.0,59.7097,59.7377,59.6817,59.691,70877.0
2018-05-24 11:20:00,63.95,63.99,63.9,63.91,77958.0,59.691,59.7284,59.6444,59.6537,77958.0
2018-05-24 11:25:00,63.92,63.95,63.9,63.95,18207.0,59.663,59.691,59.6444,59.691,18207.0
2018-05-24 11:30:00,63.94,63.97,63.92,63.94,42723.0,59.6817,59.7097,59.663,59.6817,42723.0
2018-05-24 11:35:00,63.95,63.96,63.82,63.85,134142.0,59.691,59.7004,59.5697,59.5977,134142.0
2018-05-24 11:40:00,63.87,63.89,63.85,63.85,21838.0,59.6164,59.635,59.5977,59.5977,21838.0
2018-05-24 11:45:00,63.86,63.86,63.77,63.78,22283.0,59.607,59.607,59.523,59.5324,22283.0
2018-05-24 11:50:00,63.79,63.8,63.72,63.78,33746.0,59.5417,59.551,59.4764,59.5324,33746.0
2018-05-24 11:55:00,63.77,63.89,63.77,63.88,24101.0,59.523,59.635,59.523,59.6257,24101.0
2018-05-24 12:00:00,63.87,63.9,63.82,63.82,17529.0,59.6164,59.6444,59.5697,59.5697,17529.0
2018-05-24 12:05:00,63.82,63.85,63.76,63.76,15727.0,59.5697,59.5977,59.5137,59.5137,15727.0
2018-05-24 12:10:00,63.77,63.78,63.72,63.73,31462.0,59.523,59.5324,59.4764,59.4857,31462.0
2018-05-24 12:15:00,63.72,63.75,63.71,63.75,22988.0,59.4764,59.5044,59.467,59.5044,22988.0
2018-05-24 12:20:00,63.75,63.82,63.73,63.8,31890.0,59.5044,59.5697,59.4857,59.551,31890.0
2018-05-24 12:25:00,63.81,63.83,63.77,63.78,22478.0,59.5604,59.579,59.523,59.5324,22478.0
2018-05-24 12:30:00,63.78,63.83,63.78,63.78,18206.0,59.5324,59.579,59.5324,59.5324,18206.0
2018-05-24 12:35:00,63.78,63.78,63.74,63.77,25203.0,59.5324,59.5324,59.495,59.523,25203.0
2018-05-24 12:40:00,63.77,63.78,63.71,63.74,19154.0,59.523,59.5324,59.467,59.495,19154.0
2018-05-24 12:45:00,63.74,63.77,63.74,63.76,10977.0,59.495,59.523,59.495,59.5137,10977.0
2018-05-24 12:50:00,63.76,63.78,63.71,63.71,25473.0,59.5137,59.5324,59.467,59.467,25473.0
2018-05-24 12:55:00,63.72,63.76,63.71,63.75,13689.0,59.4764,59.5137,59.467,59.5044,13689.0
2018-05-24 13:00:00,63.75,63.82,63.71,63.81,25759.0,59.5044,59.5697,59.467,59.5604,25759.0
2018-05-24 13:05:00,63.81,63.82,63.76,63.8,23462.0,59.5604,59.5697,59.5137,59.551,23462.0
2018-05-24 13:10:00,63.81,63.89,63.8,63.86,25526.0,59.5604,59.635,59.551,59.607,25526.0
2018-05-24 13:15:00,63.86,63.89,63.85,63.89,13008.0,59.607,59.635,59.5977,59.635,13008.0
2018-05-24 13:20:00,63.89,63.92,63.87,63.92,24394.0,59.635,59.663,59.6164,59.663,24394.0
2018-05-24 13:25:00,63.91,63.94,63.88,63.91,30750.0,59.6537,59.6817,59.6257,59.6537,30750.0
2018-05-24 13:30:00,63.92,64.0,63.9,63.94,53858.0,59.663,59.7377,59.6444,59.6817,53858.0
2018-05-24 13:35:00,63.93,63.94,63.92,63.93,9900.0,59.6724,59.6817,59.663,59.6724,9900.0
2018-05-24 13:40:00,63.92,63.97,63.92,63.97,25404.0,59.663,59.7097,59.663,59.7097,25404.0
2018-05-24 13:45:00,63.97,64.13,63.95,64.12,98717.0,59.7097,59.859,59.691,59.8497,98717.0
2018-05-24 13:50:00,64.12,64.22,64.12,64.19,13918.0,59.8497,59.9431,59.8497,59.915,13918.0
2018-05-24 13:55:00,64.19,64.27,64.18,64.24,26891.0,59.915,59.9897,59.9057,59.9617,26891.0
2018-05-24 14:00:00,64.23,64.23,64.08,64.1,20037.0,59.9524,59.9524,59.8124,59.831,20037.0
2018-05-24 14:05:00,64.1,64.14,64.07,64.12,9598.0,59.831,59.8684,59.803,59.8497,9598.0
2018-05-24 14:10:00,64.13,64.17,64.12,64.13,15824.0,59.859,59.8964,59.8497,59.859,15824.0
2018-05-24 14:15:00,64.12,64.19,64.11,64.16,14793.0,59.8497,59.915,59.8404,59.887,14793.0
2018-05-24 14:20:00,64.16,64.2,64.16,64.19,53856.0,59.887,59.9244,59.887,59.915,53856.0
2018-05-24 14:25:00,64.2,64.24,64.18,64.23,45782.0,59.9244,59.9617,59.9057,59.9524,45782.0
2018-05-24 14:30:00,64.24,64.28,64.23,64.25,24241.0,59.9617,59.9991,59.9524,59.9711,24241.0
2018-05-24 14:35:00,64.25,64.25,64.21,64.22,10552.0,59.9711,59.9711,59.9337,59.9431,10552.0
2018-05-24 14:40:00,64.22,64.25,64.18,64.18,25196.0,59.9431,59.9711,59.9057,59.9057,25196.0
2018-05-24 14:45:00,64.17,64.22,64.12,64.13,16755.0,59.8964,59.9431,59.8497,59.859,16755.0
2018-05-24 14:50:00,64.13,64.22,64.12,64.18,14900.0,59.859,59.9431,59.8497,59.9057,14900.0
2018-05-24 14:55:00,64.17,64.21,64.16,64.19,25505.0,59.8964,59.9337,59.887,59.915,25505.0
2018-05-24 15:00:00,64.2,64.22,64.14,64.18,32970.0,59.9244,59.9431,59.8684,59.9057,32970.0
2018-05-24 15:05:00,64.18,64.2,64.13,64.19,28543.0,59.9057,59.9244,59.859,59.915,28543.0
2018-05-24 15:10:00,64.19,64.2,64.17,64.17,20526.0,59.915,59.9244,59.8964,59.8964,20526.0
2018-05-24 15:15:00,64.19,64.19,64.12,64.16,27833.0,59.915,59.915,59.8497,59.887,27833.0
2018-05-24 15:20:00,64.15,64.24,64.15,64.22,22775.0,59.8777,59.9617,59.8777,59.9431,22775.0
2018-05-24 15:25:00,64.22,64.25,64.19,64.19,18995.0,59.9431,59.9711,59.915,59.915,18995.0
2018-05-24 15:30:00,64.18,64.23,64.16,64.19,40763.0,59.9057,59.9524,59.887,59.915,40763.0
2018-05-24 15:35:00,64.19,64.21,64.16,64.16,31580.0,59.915,59.9337,59.887,59.887,31580.0
2018-05-24 15:40:00,64.16,64.19,64.15,64.17,40532.0,59.887,59.915,59.8777,59.8964,40532.0
2018-05-24 15:45:00,64.17,64.19,64.15,64.18,51464.0,59.8964,59.915,59.8777,59.9057,51464.0
2018-05-24 15:50:00,64.18,64.19,64.1,64.1,53324.0,59.9057,59.915,59.831,59.831,53324.0
2018-05-24 15:55:00,64.11,64.19,64.1,64.15,112106.0,59.8404,59.915,59.831,59.8777,112106.0
2018-05-25 09:30:00,64.08,64.28,64.07,64.08,87607.0,59.8124,59.9991,59.803,59.8124,87607.0
2018-05-25 09:35:00,64.1,64.45,64.08,64.36,87050.0,59.831,60.1577,59.8124,60.0737,87050.0
2018-05-25 09:40:00,64.36,64.37,64.2,64.3,101793.0,60.0737,60.0831,59.9244,60.0177,101793.0
2018-05-25 09:45:00,64.31,64.43,64.29,64.39,104430.0,60.0271,60.1391,60.0084,60.1017,104430.0
2018-05-25 09:50:00,64.4,64.41,64.26,64.26,45801.0,60.1111,60.1204,59.9804,59.9804,45801.0
2018-05-25 09:55:00,64.26,64.39,64.25,64.26,62185.0,59.9804,60.1017,59.9711,59.9804,62185.0
2018-05-25 10:00:00,64.25,64.37,64.19,64.34,40755.0,59.9711,60.0831,59.915,60.0551,40755.0
2018-05-25 10:05:00,64.34,64.44,64.31,64.34,42965.0,60.0551,60.1484,60.0271,60.0551,42965.0
2018-05-25 10:10:00,64.33,64.33,64.2,64.33,63833.0,60.0457,60.0457,59.9244,60.0457,63833.0
2018-05-25 10:15:00,64.34,64.49,64.34,64.44,47357.0,60.0551,60.1951,60.0551,60.1484,47357.0
2018-05-25 10:20:00,64.44,64.45,64.37,64.43,56322.0,60.1484,60.1577,60.0831,60.1391,56322.0
2018-05-25 10:25:00,64.43,64.52,64.41,64.49,30624.0,60.1391,60.2231,60.1204,60.1951,30624.0
2018-05-25 10:30:00,64.49,64.51,64.36,64.39,37110.0,60.1951,60.2137,60.0737,60.1017,37110.0
2018-05-25 10:35:00,64.38,64.47,64.36,64.43,44198.0,60.0924,60.1764,60.0737,60.1391,44198.0
2018-05-25 10:40:00,64.43,64.44,64.36,64.38,35057.0,60.1391,60.1484,60.0737,60.0924,35057.0
2018-05-25 10:45:00,64.38,64.43,64.35,64.39,38288.0,60.0924,60.1391,60.0644,60.1017,38288.0
2018-05-25 10:50:00,64.4,64.42,64.36,64.42,39889.0,60.1111,60.1297,60.0737,60.1297,39889.0
2018-05-25 10:55:00,64.42,64.44,64.38,64.44,52278.0,60.1297,60.1484,60.0924,60.1484,52278.0
2018-05-25 11:00:00,64.44,64.45,64.38,64.44,38549.0,60.1484,60.1577,60.0924,60.1484,38549.0
2018-05-25 11:05:00,64.44,64.5,64.42,64.43,43272.0,60.1484,60.2044,60.1297,60.1391,43272.0
2018-05-25 11:10:00,64.42,64.48,64.42,64.42,57035.0,60.1297,60.1857,60.1297,60.1297,57035.0
2018-05-25 11:15:00,64.43,64.46,64.4,64.41,28673.0,60.1391,60.1671,60.1111,60.1204,28673.0
2018-05-25 11:20:00,64.4,64.41,64.35,64.38,26910.0,60.1111,60.1204,60.0644,60.0924,26910.0
2018-05-25 11:25:00,64.39,64.5,64.39,64.5,23017.0,60.1017,60.2044,60.1017,60.2044,23017.0
2018-05-25 11:30:00,64.48,64.49,64.45,64.47,17114.0,60.1857,60.1951,60.1577,60.1764,17114.0
2018-05-25 11:35:00,64.47,64.5,64.46,64.5,18501.0,60.1764,60.2044,60.1671,60.2044,18501.0
2018-05-25 11:40:00,64.5,64.56,64.47,64.54,26754.0,60.2044,60.2604,60.1764,60.2417,26754.0
2018-05-25 11:45:00,64.56,64.61,64.56,64.59,20338.0,60.2604,60.3071,60.2604,60.2884,20338.0
2018-05-25 11:50:00,64.6,64.63,64.54,64.54,23500.0,60.2977,60.3257,60.2417,60.2417,23500.0
2018-05-25 11:55:00,64.56,64.58,64.54,64.56,10824.0,60.2604,60.2791,60.2417,60.2604,10824.0
2018-05-25 12:00:00,64.57,64.57,64.42,64.43,20595.0,60.2697,60.2697,60.1297,60.1391,20595.0
2018-05-25 12:05:00,64.42,64.5,64.42,64.45,17117.0,60.1297,60.2044,60.1297,60.1577,17117.0
2018-05-25 12:10:00,64.44,64.47,64.4,64.43,15828.0,60.1484,60.1764,60.1111,60.1391,15828.0
2018-05-25 12:15:00,64.43,64.47,64.39,64.43,48288.0,60.1391,60.1764,60.1017,60.1391,48288.0
2018-05-25 12:20:00,64.42,64.43,64.32,64.32,16163.0,60.1297,60.1391,60.0364,60.0364,16163.0
2018-05-25 12:25:00,64.31,64.4,64.28,64.34,109286.0,60.0271,60.1111,59.9991,60.0551,109286.0
2018-05-25 12:30:00,64.33,64.39,64.33,64.39,38922.0,60.0457,60.1017,60.0457,60.1017,38922.0
2018-05-25 12:35:00,64.4,64.46,64.38,64.39,16684.0,60.1111,60.1671,60.0924,60.1017,16684.0
2018-05-25 12:40:00,64.39,64.47,64.39,64.45,14449.0,60.1017,60.1764,60.1017,60.1577,14449.0
2018-05-25 12:45:00,64.45,64.46,64.4,64.41,11042.0,60.1577,60.1671,60.1111,60.1204,11042.0
2018-05-25 12:50:00,64.42,64.44,64.38,64.38,9930.0,60.1297,60.1484,60.0924,60.0924,9930.0
2018-05-25 12:55:00,64.39,64.46,64.39,64.4,20168.0,60.1017,60.1671,60.1017,60.1111,20168.0
2018-05-25 13:00:00,64.4,64.42,64.37,64.39,14915.0,60.1111,60.1297,60.0831,60.1017,14915.0
2018-05-25 13:05:00,64.4,64.41,64.39,64.4,12505.0,60.1111,60.1204,60.1017,60.1111,12505.0
2018-05-25 13:10:00,64.4,64.47,64.39,64.41,28081.0,60.1111,60.1764,60.1017,60.1204,28081.0
2018-05-25 13:15:00,64.41,64.42,64.4,64.41,7055.0,60.1204,60.1297,60.1111,60.1204,7055.0
2018-05-25 13:20:00,64.41,64.41,64.34,64.35,10817.0,60.1204,60.1204,60.0551,60.0644,10817.0
2018-05-25 13:25:00,64.35,64.36,64.34,64.35,7257.0,60.0644,60.0737,60.0551,60.0644,7257.0
2018-05-25 13:30:00,64.35,64.35,64.28,64.29,17591.0,60.0644,60.0644,59.9991,60.0084,17591.0
2018-05-25 13:35:00,64.29,64.33,64.29,64.3,16456.0,60.0084,60.0457,60.0084,60.0177,16456.0
2018-05-25 13:40:00,64.3,64.34,64.29,64.34,6581.0,60.0177,60.0551,60.0084,60.0551,6581.0
2018-05-25 13:45:00,64.33,64.35,64.3,64.33,10625.0,60.0457,60.0644,60.0177,60.0457,10625.0
2018-05-25 13:50:00,64.33,64.37,64.33,64.34,18165.0,60.0457,60.0831,60.0457,60.0551,18165.0
2018-05-25 13:55:00,64.33,64.34,64.31,64.33,11868.0,60.0457,60.0551,60.0271,60.0457,11868.0
2018-05-25 14:00:00,64.33,64.36,64.31,64.36,63652.0,60.0457,60.0737,60.0271,60.0737,63652.0
2018-05-25 14:05:00,64.36,64.42,64.36,64.42,21877.0,60.0737,60.1297,60.0737,60.1297,21877.0
2018-05-25 14:10:00,64.43,64.44,64.4,64.4,14047.0,60.1391,60.1484,60.1111,60.1111,14047.0
2018-05-25 14:15:00,64.41,64.44,64.4,64.44,14561.0,60.1204,60.1484,60.1111,60.1484,14561.0
2018-05-25 14:20:00,64.44,64.44,64.4,64.42,13301.0,60.1484,60.1484,60.1111,60.1297,13301.0
2018-05-25 14:25:00,64.42,64.44,64.39,64.43,17448.0,60.1297,60.1484,60.1017,60.1391,17448.0
2018-05-25 14:30:00,64.43,64.44,64.38,64.38,10262.0,60.1391,60.1484,60.0924,60.0924,10262.0
2018-05-25 14:35:00,64.38,64.38,64.35,64.37,10114.0,60.0924,60.0924,60.0644,60.0831,10114.0
2018-05-25 14:40:00,64.37,64.37,64.3,64.32,14450.0,60.0831,60.0831,60.0177,60.0364,14450.0
2018-05-25 14:45:00,64.31,64.35,64.3,64.32,17074.0,60.0271,60.0644,60.0177,60.0364,17074.0
2018-05-25 14:50:00,64.34,64.34,64.28,64.29,22168.0,60.0551,60.0551,59.9991,60.0084,22168.0
2018-05-25 14:55:00,64.29,64.32,64.27,64.27,20053.0,60.0084,60.0364,59.9897,59.9897,20053.0
2018-05-25 15:00:00,64.27,64.28,64.24,64.27,16290.0,59.9897,59.9991,59.9617,59.9897,16290.0
2018-05-25 15:05:00,64.28,64.32,64.28,64.32,19259.0,59.9991,60.0364,59.9991,60.0364,19259.0
2018-05-25 15:10:00,64.31,64.35,64.31,64.35,19015.0,60.0271,60.0644,60.0271,60.0644,19015.0
2018-05-25 15:15:00,64.36,64.41,64.35,64.38,25638.0,60.0737,60.1204,60.0644,60.0924,25638.0
2018-05-25 15:20:00,64.39,64.39,64.36,64.38,17736.0,60.1017,60.1017,60.0737,60.0924,17736.0
2018-05-25 15:25:00,64.39,64.41,64.36,64.41,24557.0,60.1017,60.1204,60.0737,60.1204,24557.0
2018-05-25 15:30:00,64.41,64.42,64.35,64.37,45976.0,60.1204,60.1297,60.0644,60.0831,45976.0
2018-05-25 15:35:00,64.36,64.39,64.32,64.37,60349.0,60.0737,60.1017,60.0364,60.0831,60349.0
2018-05-25 15:40:00,64.37,64.38,64.27,64.29,51311.0,60.0831,60.0924,59.9897,60.0084,51311.0
2018-05-25 15:45:00,64.29,64.32,64.27,64.31,43167.0,60.0084,60.0364,59.9897,60.0271,43167.0
2018-05-25 15:50:00,64.32,64.38,64.31,64.36,67524.0,60.0364,60.0924,60.0271,60.0737,67524.0
2018-05-25 15:55:00,64.36,64.37,64.25,64.26,296394.0,60.0737,60.0831,59.9711,59.9804,296394.0
2018-05-29 09:30:00,63.7,63.74,63.45,63.53,157256.0,59.4577,59.495,59.2243,59.299,157256.0
2018-05-29 09:35:00,63.56,63.57,63.34,63.34,117884.0,59.327,59.3363,59.1217,59.1217,117884.0
2018-05-29 09:40:00,63.36,63.38,63.04,63.08,107615.0,59.1403,59.159,58.8416,58.879,107615.0
2018-05-29 09:45:00,63.08,63.34,63.06,63.28,38707.0,58.879,59.1217,58.8603,59.0657,38707.0
2018-05-29 09:50:00,63.29,63.3,63.06,63.06,57415.0,59.075,59.0843,58.8603,58.8603,57415.0
2018-05-29 09:55:00,63.07,63.26,63.03,63.19,87906.0,58.8696,59.047,58.8323,58.9816,87906.0
2018-05-29 10:00:00,63.19,63.26,63.15,63.23,51006.0,58.9816,59.047,58.9443,59.019,51006.0
2018-05-29 10:05:00,63.23,63.33,63.2,63.3,40680.0,59.019,59.1123,58.991,59.0843,40680.0
2018-05-29 10:10:00,63.29,63.32,63.21,63.22,34687.0,59.075,59.103,59.0003,59.0096,34687.0
2018-05-29 10:15:00,63.21,63.25,63.18,63.21,43911.0,59.0003,59.0377,58.9723,59.0003,43911.0
2018-05-29 10:20:00,63.21,63.29,63.2,63.29,49215.0,59.0003,59.075,58.991,59.075,49215.0
2018-05-29 10:25:00,63.28,63.3,63.23,63.25,47926.0,59.0657,59.0843,59.019,59.0377,47926.0
2018-05-29 10:30:00,63.24,63.25,63.08,63.11,41948.0,59.0283,59.0377,58.879,58.907,41948.0
2018-05-29 10:35:00,63.1,63.13,63.06,63.13,52361.0,58.8976,58.9256,58.8603,58.9256,52361.0
2018-05-29 10:40:00,63.14,63.23,63.08,63.08,33389.0,58.935,59.019,58.879,58.879,33389.0
2018-05-29 10:45:00,63.08,63.1,62.99,63.02,60122.0,58.879,58.8976,58.795,58.823,60122.0
2018-05-29 10:50:00,63.01,63.09,62.97,63.0,43284.0,58.8136,58.8883,58.7763,58.8043,43284.0
2018-05-29 10:55:00,63.02,63.09,63.0,63.02,30845.0,58.823,58.8883,58.8043,58.823,30845.0
2018-05-29 11:00:00,63.02,63.03,62.92,62.95,35251.0,58.823,58.8323,58.7296,58.7576,35251.0
2018-05-29 11:05:00,62.94,63.02,62.93,63.01,68600.0,58.7483,58.823,58.739,58.8136,68600.0
2018-05-29 11:10:00,63.01,63.02,62.96,62.96,52373.0,58.8136,58.823,58.767,58.767,52373.0
2018-05-29 11:15:00,62.96,62.96,62.88,62.88,33804.0,58.767,58.767,58.6923,58.6923,33804.0
2018-05-29 11:20:00,62.89,62.92,62.83,62.9,35759.0,58.7016,58.7296,58.6456,58.711,35759.0
2018-05-29 11:25:00,62.89,62.98,62.84,62.9,19214.0,58.7016,58.7856,58.655,58.711,19214.0
2018-05-29 11:30:00,62.9,62.91,62.77,62.77,29244.0,58.711,58.7203,58.5896,58.5896,29244.0
2018-05-29 11:35:00,62.77,62.81,62.72,62.75,68856.0,58.5896,58.627,58.5429,58.571,68856.0
2018-05-29 11:40:00,62.75,62.75,62.46,62.46,79427.0,58.571,58.571,58.3003,58.3003,79427.0
2018-05-29 11:45:00,62.47,62.51,62.4,62.45,38160.0,58.3096,58.3469,58.2443,58.2909,38160.0
2018-05-29 11:50:00,62.44,62.49,62.34,62.37,57726.0,58.2816,58.3283,58.1883,58.2163,57726.0
2018-05-29 11:55:00,62.37,62.44,62.35,62.44,32557.0,58.2163,58.2816,58.1976,58.2816,32557.0
2018-05-29 12:00:00,62.43,62.44,62.27,62.3,47700.0,58.2723,58.2816,58.1229,58.1509,47700.0
2018-05-29 12:05:00,62.29,62.32,62.22,62.24,57412.0,58.1416,58.1696,58.0762,58.0949,57412.0
2018-05-29 12:10:00,62.23,62.34,62.23,62.29,23805.0,58.0856,58.1883,58.0856,58.1416,23805.0
2018-05-29 12:15:00,62.29,62.33,62.24,62.29,38783.0,58.1416,58.1789,58.0949,58.1416,38783.0
2018-05-29 12:20:00,62.28,62.47,62.28,62.46,34176.0,58.1323,58.3096,58.1323,58.3003,34176.0
2018-05-29 12:25:00,62.47,62.54,62.46,62.49,37253.0,58.3096,58.3749,58.3003,58.3283,37253.0
2018-05-29 12:30:00,62.49,62.55,62.47,62.48,33281.0,58.3283,58.3843,58.3096,58.3189,33281.0
2018-05-29 12:35:00,62.48,62.54,62.42,62.42,38504.0,58.3189,58.3749,58.2629,58.2629,38504.0
2018-05-29 12:40:00,62.42,62.45,62.39,62.43,23019.0,58.2629,58.2909,58.2349,58.2723,23019.0
2018-05-29 12:45:00,62.44,62.5,62.43,62.48,20521.0,58.2816,58.3376,58.2723,58.3189,20521.0
2018-05-29 12:50:00,62.49,62.55,62.45,62.49,32309.0,58.3283,58.3843,58.2909,58.3283,32309.0
2018-05-29 12:55:00,62.49,62.5,62.47,62.49,19595.0,58.3283,58.3376,58.3096,58.3283,19595.0
2018-05-29 13:00:00,62.49,62.49,62.36,62.36,24715.0,58.3283,58.3283,58.2069,58.2069,24715.0
2018-05-29 13:05:00,62.36,62.37,62.29,62.35,30597.0,58.2069,58.2163,58.1416,58.1976,30597.0
2018-05-29 13:10:00,62.35,62.39,62.33,62.36,25542.0,58.1976,58.2349,58.1789,58.2069,25542.0
2018-05-29 13:15:00,62.36,62.36,62.31,62.35,17366.0,58.2069,58.2069,58.1603,58.1976,17366.0
2018-05-29 13:20:00,62.35,62.38,62.33,62.34,30579.0,58.1976,58.2256,58.1789,58.1883,30579.0
2018-05-29 13:25:00,62.33,62.35,62.27,62.34,28602.0,58.1789,58.1976,58.1229,58.1883,28602.0
2018-05-29 13:30:00,62.34,62.36,62.31,62.34,23722.0,58.1883,58.2069,58.1603,58.1883,23722.0
2018-05-29 13:35:00,62.35,62.52,62.35,62.51,55228.0,58.1976,58.3563,58.1976,58.3469,55228.0
2018-05-29 13:40:00,62.5,62.61,62.5,62.57,62328.0,58.3376,58.4403,58.3376,58.4029,62328.0
2018-05-29 13:45:00,62.57,62.72,62.57,62.71,56587.0,58.4029,58.5429,58.4029,58.5336,56587.0
2018-05-29 13:50:00,62.7,62.74,62.63,62.65,27964.0,58.5243,58.5616,58.4589,58.4776,27964.0
2018-05-29 13:55:00,62.65,62.66,62.59,62.6,25364.0,58.4776,58.4869,58.4216,58.4309,25364.0
2018-05-29 14:00:00,62.6,62.62,62.44,62.45,42068.0,58.4309,58.4496,58.2816,58.2909,42068.0
2018-05-29 14:05:00,62.45,62.55,62.45,62.55,34555.0,58.2909,58.3843,58.2909,58.3843,34555.0
2018-05-29 14:10:00,62.54,62.59,62.52,62.59,36245.0,58.3749,58.4216,58.3563,58.4216,36245.0
2018-05-29 14:15:00,62.58,62.63,62.55,62.62,36080.0,58.4123,58.4589,58.3843,58.4496,36080.0
2018-05-29 14:20:00,62.62,62.64,62.59,62.61,62660.0,58.4496,58.4683,58.4216,58.4403,62660.0
2018-05-29 14:25:00,62.61,62.7,62.57,62.7,39028.0,58.4403,58.5243,58.4029,58.5243,39028.0
2018-05-29 14:30:00,62.69,62.72,62.67,62.7,28210.0,58.5149,58.5429,58.4963,58.5243,28210.0
2018-05-29 14:35:00,62.71,62.72,62.58,62.6,28781.0,58.5336,58.5429,58.4123,58.4309,28781.0
2018-05-29 14:40:00,62.61,62.66,62.52,62.53,34966.0,58.4403,58.4869,58.3563,58.3656,34966.0
2018-05-29 14:45:00,62.54,62.62,62.53,62.56,25319.0,58.3749,58.4496,58.3656,58.3936,25319.0
2018-05-29 14:50:00,62.56,62.56,62.48,62.51,32063.0,58.3936,58.3936,58.3189,58.3469,32063.0
2018-05-29 14:55:00,62.5,62.51,62.44,62.44,34950.0,58.3376,58.3469,58.2816,58.2816,34950.0
2018-05-29 15:00:00,62.45,62.52,62.42,62.43,30764.0,58.2909,58.3563,58.2629,58.2723,30764.0
2018-05-29 15:05:00,62.42,62.47,62.41,62.45,50160.0,58.2629,58.3096,58.2536,58.2909,50160.0
2018-05-29 15:10:00,62.45,62.49,62.45,62.48,28423.0,58.2909,58.3283,58.2909,58.3189,28423.0
2018-05-29 15:15:00,62.49,62.5,62.34,62.34,44927.0,58.3283,58.3376,58.1883,58.1883,44927.0
2018-05-29 15:20:00,62.34,62.35,62.31,62.33,42831.0,58.1883,58.1976,58.1603,58.1789,42831.0
2018-05-29 15:25:00,62.33,62.38,62.33,62.38,37669.0,58.1789,58.2256,58.1789,58.2256,37669.0
2018-05-29 15:30:00,62.37,62.47,62.35,62.45,54071.0,58.2163,58.3096,58.1976,58.2909,54071.0
2018-05-29 15:35:00,62.46,62.49,62.42,62.42,47956.0,58.3003,58.3283,58.2629,58.2629,47956.0
2018-05-29 15:40:00,62.42,62.47,62.4,62.47,71978.0,58.2629,58.3096,58.2443,58.3096,71978.0
2018-05-29 15:45:00,62.47,62.57,62.46,62.53,72019.0,58.3096,58.4029,58.3003,58.3656,72019.0
2018-05-29 15:50:00,62.54,62.56,62.52,62.54,91524.0,58.3749,58.3936,58.3563,58.3749,91524.0
2018-05-29 15:55:00,62.54,62.56,62.5,62.54,206416.0,58.3749,58.3936,58.3376,58.3749,206416.0
2018-05-30 09:30:00,62.66,62.98,62.62,62.71,119898.0,58.4869,58.7856,58.4496,58.5336,119898.0
2018-05-30 09:35:00,62.73,62.81,62.47,62.71,84735.0,58.5523,58.627,58.3096,58.5336,84735.0
2018-05-30 09:40:00,62.7,62.76,62.59,62.61,77797.0,58.5243,58.5803,58.4216,58.4403,77797.0
2018-05-30 09:45:00,62.61,62.65,62.51,62.51,55300.0,58.4403,58.4776,58.3469,58.3469,55300.0
2018-05-30 09:50:00,62.51,62.51,62.35,62.42,61171.0,58.3469,58.3469,58.1976,58.2629,61171.0
2018-05-30 09:55:00,62.42,62.53,62.37,62.5,53179.0,58.2629,58.3656,58.2163,58.3376,53179.0
2018-05-30 10:00:00,62.51,62.65,62.5,62.6,42856.0,58.3469,58.4776,58.3376,58.4309,42856.0
2018-05-30 10:05:00,62.61,62.75,62.54,62.72,45376.0,58.4403,58.571,58.3749,58.5429,45376.0
2018-05-30 10:10:00,62.71,62.73,62.65,62.69,39777.0,58.5336,58.5523,58.4776,58.5149,39777.0
2018-05-30 10:15:00,62.7,62.81,62.69,62.75,51024.0,58.5243,58.627,58.5149,58.571,51024.0
2018-05-30 10:20:00,62.75,62.81,62.73,62.75,43887.0,58.571,58.627,58.5523,58.571,43887.0
2018-05-30 10:25:00,62.74,62.75,62.66,62.75,29201.0,58.5616,58.571,58.4869,58.571,29201.0
2018-05-30 10:30:00,62.75,62.77,62.67,62.77,21989.0,58.571,58.5896,58.4963,58.5896,21989.0
2018-05-30 10:35:00,62.78,62.82,62.74,62.79,31038.0,58.599,58.6363,58.5616,58.6083,31038.0
2018-05-30 10:40:00,62.82,62.89,62.77,62.88,50873.0,58.6363,58.7016,58.5896,58.6923,50873.0
2018-05-30 10:45:00,62.89,62.92,62.86,62.9,21545.0,58.7016,58.7296,58.6736,58.711,21545.0
2018-05-30 10:50:00,62.9,62.92,62.86,62.91,17850.0,58.711,58.7296,58.6736,58.7203,17850.0
2018-05-30 10:55:00,62.9,62.94,62.89,62.92,35783.0,58.711,58.7483,58.7016,58.7296,35783.0
2018-05-30 11:00:00,62.93,62.95,62.83,62.83,23443.0,58.739,58.7576,58.6456,58.6456,23443.0
2018-05-30 11:05:00,62.83,62.9,62.79,62.8,20214.0,58.6456,58.711,58.6083,58.6176,20214.0
2018-05-30 11:10:00,62.81,62.83,62.77,62.8,16655.0,58.627,58.6456,58.5896,58.6176,16655.0
2018-05-30 11:15:00,62.8,62.83,62.76,62.8,21753.0,58.6176,58.6456,58.5803,58.6176,21753.0
2018-05-30 11:20:00,62.8,62.88,62.77,62.85,25357.0,58.6176,58.6923,58.5896,58.6643,25357.0
2018-05-30 11:25:00,62.84,62.91,62.81,62.81,20908.0,58.655,58.7203,58.627,58.627,20908.0
2018-05-30 11:30:00,62.81,62.92,62.78,62.92,21856.0,58.627,58.7296,58.599,58.7296,21856.0
2018-05-30 11:35:00,62.94,63.01,62.91,62.97,24140.0,58.7483,58.8136,58.7203,58.7763,24140.0
2018-05-30 11:40:00,62.97,62.98,62.86,62.88,17034.0,58.7763,58.7856,58.6736,58.6923,17034.0
2018-05-30 11:45:00,62.88,62.91,62.86,62.87,22725.0,58.6923,58.7203,58.6736,58.683,22725.0
2018-05-30 11:50:00,62.87,62.98,62.86,62.95,24124.0,58.683,58.7856,58.6736,58.7576,24124.0
2018-05-30 11:55:00,62.95,62.96,62.87,62.9,34641.0,58.7576,58.767,58.683,58.711,34641.0
2018-05-30 12:00:00,62.91,62.98,62.89,62.94,21882.0,58.7203,58.7856,58.7016,58.7483,21882.0
2018-05-30 12:05:00,62.94,62.97,62.88,62.89,38873.0,58.7483,58.7763,58.6923,58.7016,38873.0
2018-05-30 12:10:00,62.88,62.9,62.87,62.88,13825.0,58.6923,58.711,58.683,58.6923,13825.0
2018-05-30 12:15:00,62.88,62.89,62.84,62.89,16607.0,58.6923,58.7016,58.655,58.7016,16607.0
2018-05-30 12:20:00,62.89,63.01,62.89,62.97,26482.0,58.7016,58.8136,58.7016,58.7763,26482.0
2018-05-30 12:25:00,62.97,63.05,62.95,63.05,21450.0,58.7763,58.851,58.7576,58.851,21450.0
2018-05-30 12:30:00,63.05,63.09,63.0,63.0,26065.0,58.851,58.8883,58.8043,58.8043,26065.0
2018-05-30 12:35:00,62.99,63.02,62.95,63.01,19126.0,58.795,58.823,58.7576,58.8136,19126.0
2018-05-30 12:40:00,63.01,63.01,62.93,62.97,13424.0,58.8136,58.8136,58.739,58.7763,13424.0
2018-05-30 12:45:00,62.96,62.97,62.9,62.91,19326.0,58.767,58.7763,58.711,58.7203,19326.0
2018-05-30 12:50:00,62.91,62.93,62.89,62.92,16690.0,58.7203,58.739,58.7016,58.7296,16690.0
2018-05-30 12:55:00,62.92,62.95,62.9,62.91,12717.0,58.7296,58.7576,58.711,58.7203,12717.0
2018-05-30 13:00:00,62.92,62.92,62.87,62.9,10463.0,58.7296,58.7296,58.683,58.711,10463.0
2018-05-30 13:05:00,62.9,62.95,62.88,62.95,25933.0,58.711,58.7576,58.6923,58.7576,25933.0
2018-05-30 13:10:00,62.94,63.04,62.93,63.03,20882.0,58.7483,58.8416,58.739,58.8323,20882.0
2018-05-30 13:15:00,63.04,63.1,63.03,63.04,29088.0,58.8416,58.8976,58.8323,58.8416,29088.0
2018-05-30 13:20:00,63.05,63.07,63.0,63.01,16101.0,58.851,58.8696,58.8043,58.8136,16101.0
2018-05-30 13:25:00,63.0,63.08,62.95,63.0,22196.0,58.8043,58.879,58.7576,58.8043,22196.0
2018-05-30 13:30:00,63.0,63.01,62.95,62.98,27076.0,58.8043,58.8136,58.7576,58.7856,27076.0
2018-05-30 13:35:00,62.98,63.01,62.93,62.97,52621.0,58.7856,58.8136,58.739,58.7763,52621.0
2018-05-30 13:40:00,62.96,62.99,62.88,62.94,34674.0,58.767,58.795,58.6923,58.7483,34674.0
2018-05-30 13:45:00,62.93,62.97,62.93,62.95,17211.0,58.739,58.7763,58.739,58.7576,17211.0
2018-05-30 13:50:00,62.94,62.97,62.93,62.95,21332.0,58.7483,58.7763,58.739,58.7576,21332.0
2018-05-30 13:55:00,62.94,63.02,62.93,63.02,15660.0,58.7483,58.823,58.739,58.823,15660.0
2018-05-30 14:00:00,63.02,63.07,63.02,63.04,18359.0,58.823,58.8696,58.823,58.8416,18359.0
2018-05-30 14:05:00,63.03,63.06,63.02,63.04,26694.0,58.8323,58.8603,58.823,58.8416,26694.0
2018-05-30 14:10:00,63.04,63.05,63.01,63.03,20411.0,58.8416,58.851,58.8136,58.8323,20411.0
2018-05-30 14:15:00,63.03,63.03,62.94,62.98,24035.0,58.8323,58.8323,58.7483,58.7856,24035.0
2018-05-30 14:20:00,62.99,62.99,62.92,62.92,19965.0,58.795,58.795,58.7296,58.7296,19965.0
2018-05-30 14:25:00,62.92,62.98,62.91,62.92,19359.0,58.7296,58.7856,58.7203,58.7296,19359.0
2018-05-30 14:30:00,62.92,63.01,62.9,63.0,20871.0,58.7296,58.8136,58.711,58.8043,20871.0
2018-05-30 14:35:00,62.99,63.01,62.97,63.0,13229.0,58.795,58.8136,58.7763,58.8043,13229.0
2018-05-30 14:40:00,63.0,63.0,62.92,62.94,17855.0,58.8043,58.8043,58.7296,58.7483,17855.0
2018-05-30 14:45:00,62.94,62.94,62.91,62.93,14671.0,58.7483,58.7483,58.7203,58.739,14671.0
2018-05-30 14:50:00,62.93,62.95,62.92,62.92,15002.0,58.739,58.7576,58.7296,58.7296,15002.0
2018-05-30 14:55:00,62.92,62.92,62.88,62.91,18957.0,58.7296,58.7296,58.6923,58.7203,18957.0
2018-05-30 15:00:00,62.9,62.99,62.9,62.93,36179.0,58.711,58.795,58.711,58.739,36179.0
2018-05-30 15:05:00,62.92,62.96,62.9,62.9,19332.0,58.7296,58.767,58.711,58.711,19332.0
2018-05-30 15:10:00,62.91,62.92,62.9,62.92,66170.0,58.7203,58.7296,58.711,58.7296,66170.0
2018-05-30 15:15:00,62.92,62.92,62.87,62.91,31772.0,58.7296,58.7296,58.683,58.7203,31772.0
2018-05-30 15:20:00,62.9,62.94,62.89,62.9,18343.0,58.711,58.7483,58.7016,58.711,18343.0
2018-05-30 15:25:00,62.89,62.89,62.78,62.78,63943.0,58.7016,58.7016,58.599,58.599,63943.0
2018-05-30 15:30:00,62.79,62.81,62.75,62.8,41170.0,58.6083,58.627,58.571,58.6176,41170.0
2018-05-30 15:35:00,62.8,62.81,62.78,62.8,28698.0,58.6176,58.627,58.599,58.6176,28698.0
2018-05-30 15:40:00,62.8,62.87,62.8,62.87,43992.0,58.6176,58.683,58.6176,58.683,43992.0
2018-05-30 15:45:00,62.87,62.87,62.79,62.84,48651.0,58.683,58.683,58.6083,58.655,48651.0
2018-05-30 15:50:00,62.84,62.87,62.81,62.83,60775.0,58.655,58.683,58.627,58.6456,60775.0
2018-05-30 15:55:00,62.83,62.92,62.81,62.88,195131.0,58.6456,58.7296,58.627,58.6923,195131.0
2018-05-31 09:30:00,63.04,63.2,62.77,62.82,132810.0,58.8416,58.991,58.5896,58.6363,132810.0
2018-05-31 09:35:00,62.81,63.1,62.76,62.91,83345.0,58.627,58.8976,58.5803,58.7203,83345.0
2018-05-31 09:40:00,62.92,63.07,62.9,63.0,47178.0,58.7296,58.8696,58.711,58.8043,47178.0
2018-05-31 09:45:00,63.01,63.03,62.73,62.78,97666.0,58.8136,58.8323,58.5523,58.599,97666.0
2018-05-31 09:50:00,62.78,62.95,62.7,62.95,73931.0,58.599,58.7576,58.5243,58.7576,73931.0
2018-05-31 09:55:00,62.94,63.04,62.92,62.98,48922.0,58.7483,58.8416,58.7296,58.7856,48922.0
2018-05-31 10:00:00,62.97,63.05,62.96,62.98,60464.0,58.7763,58.851,58.767,58.7856,60464.0
2018-05-31 10:05:00,62.97,62.98,62.83,62.92,55696.0,58.7763,58.7856,58.6456,58.7296,55696.0
2018-05-31 10:10:00,62.93,63.1,62.91,63.08,55049.0,58.739,58.8976,58.7203,58.879,55049.0
2018-05-31 10:15:00,63.08,63.09,62.99,63.07,33404.0,58.879,58.8883,58.795,58.8696,33404.0
2018-05-31 10:20:00,63.07,63.11,63.01,63.03,30599.0,58.8696,58.907,58.8136,58.8323,30599.0
2018-05-31 10:25:00,63.02,63.08,63.01,63.06,41974.0,58.823,58.879,58.8136,58.8603,41974.0
2018-05-31 10:30:00,63.06,63.06,62.95,62.97,71540.0,58.8603,58.8603,58.7576,58.7763,71540.0
2018-05-31 10:35:00,62.98,63.0,62.89,62.94,40314.0,58.7856,58.8043,58.7016,58.7483,40314.0
2018-05-31 10:40:00,62.93,62.99,62.91,62.94,45493.0,58.739,58.795,58.7203,58.7483,45493.0
2018-05-31 10:45:00,62.95,62.95,62.75,62.76,38211.0,58.7576,58.7576,58.571,58.5803,38211.0
2018-05-31 10:50:00,62.76,62.85,62.74,62.77,28617.0,58.5803,58.6643,58.5616,58.5896,28617.0
2018-05-31 10:55:00,62.78,62.82,62.77,62.79,20293.0,58.599,58.6363,58.5896,58.6083,20293.0
2018-05-31 11:00:00,62.79,62.79,62.68,62.72,43352.0,58.6083,58.6083,58.5056,58.5429,43352.0
2018-05-31 11:05:00,62.71,62.72,62.64,62.68,24365.0,58.5336,58.5429,58.4683,58.5056,24365.0
2018-05-31 11:10:00,62.69,62.74,62.64,62.65,22998.0,58.5149,58.5616,58.4683,58.4776,22998.0
2018-05-31 11:15:00,62.65,62.65,62.54,62.58,29199.0,58.4776,58.4776,58.3749,58.4123,29199.0
2018-05-31 11:20:00,62.57,62.6,62.53,62.56,29180.0,58.4029,58.4309,58.3656,58.3936,29180.0
2018-05-31 11:25:00,62.56,62.72,62.55,62.71,32526.0,58.3936,58.5429,58.3843,58.5336,32526.0
2018-05-31 11:30:00,62.7,62.7,62.57,62.61,55693.0,58.5243,58.5243,58.4029,58.4403,55693.0
2018-05-31 11:35:00,62.6,62.68,62.53,62.6,27768.0,58.4309,58.5056,58.3656,58.4309,27768.0
2018-05-31 11:40:00,62.6,62.79,62.59,62.67,23027.0,58.4309,58.6083,58.4216,58.4963,23027.0
2018-05-31 11:45:00,62.66,62.66,62.59,62.64,22666.0,58.4869,58.4869,58.4216,58.4683,22666.0
2018-05-31 11:50:00,62.64,62.66,62.6,62.64,31472.0,58.4683,58.4869,58.4309,58.4683,31472.0
2018-05-31 11:55:00,62.63,62.64,62.57,62.57,28065.0,58.4589,58.4683,58.4029,58.4029,28065.0
2018-05-31 12:00:00,62.58,62.58,62.5,62.55,38576.0,58.4123,58.4123,58.3376,58.3843,38576.0
2018-05-31 12:05:00,62.56,62.59,62.52,62.53,30877.0,58.3936,58.4216,58.3563,58.3656,30877.0
2018-05-31 12:10:00,62.53,62.59,62.5,62.58,24890.0,58.3656,58.4216,58.3376,58.4123,24890.0
2018-05-31 12:15:00,62.56,62.56,62.5,62.54,19651.0,58.3936,58.3936,58.3376,58.3749,19651.0
2018-05-31 12:20:00,62.53,62.55,62.51,62.51,17622.0,58.3656,58.3843,58.3469,58.3469,17622.0
2018-05-31 12:25:00,62.51,62.51,62.44,62.46,20512.0,58.3469,58.3469,58.2816,58.3003,20512.0
2018-05-31 12:30:00,62.46,62.47,62.35,62.35,16038.0,58.3003,58.3096,58.1976,58.1976,16038.0
2018-05-31 12:35:00,62.37,62.42,62.35,62.42,17041.0,58.2163,58.2629,58.1976,58.2629,17041.0
2018-05-31 12:40:00,62.44,62.49,62.42,62.49,12878.0,58.2816,58.3283,58.2629,58.3283,12878.0
2018-05-31 12:45:00,62.49,62.51,62.48,62.51,15353.0,58.3283,58.3469,58.3189,58.3469,15353.0
2018-05-31 12:50:00,62.5,62.5,62.43,62.45,25628.0,58.3376,58.3376,58.2723,58.2909,25628.0
2018-05-31 12:55:00,62.44,62.44,62.39,62.42,19082.0,58.2816,58.2816,58.2349,58.2629,19082.0
2018-05-31 13:00:00,62.41,62.42,62.33,62.33,25298.0,58.2536,58.2629,58.1789,58.1789,25298.0
2018-05-31 13:05:00,62.34,62.36,62.33,62.35,15258.0,58.1883,58.2069,58.1789,58.1976,15258.0
2018-05-31 13:10:00,62.35,62.36,62.32,62.33,19234.0,58.1976,58.2069,58.1696,58.1789,19234.0
2018-05-31 13:15:00,62.33,62.36,62.3,62.3,22794.0,58.1789,58.2069,58.1509,58.1509,22794.0
2018-05-31 13:20:00,62.3,62.3,62.26,62.28,21205.0,58.1509,58.1509,58.1136,58.1323,21205.0
2018-05-31 13:25:00,62.28,62.32,62.26,62.29,16631.0,58.1323,58.1696,58.1136,58.1416,16631.0
2018-05-31 13:30:00,62.29,62.29,62.16,62.17,30152.0,58.1416,58.1416,58.0202,58.0296,30152.0
2018-05-31 13:35:00,62.17,62.22,62.14,62.2,24721.0,58.0296,58.0762,58.0016,58.0576,24721.0
2018-05-31 13:40:00,62.22,62.27,62.2,62.26,21284.0,58.0762,58.1229,58.0576,58.1136,21284.0
2018-05-31 13:45:00,62.26,62.28,62.22,62.22,29009.0,58.1136,58.1323,58.0762,58.0762,29009.0
2018-05-31 13:50:00,62.23,62.26,62.2,62.25,33881.0,58.0856,58.1136,58.0576,58.1042,33881.0
2018-05-31 13:55:00,62.25,62.26,62.14,62.17,37990.0,58.1042,58.1136,58.0016,58.0296,37990.0
2018-05-31 14:00:00,62.18,62.24,62.14,62.22,24498.0,58.0389,58.0949,58.0016,58.0762,24498.0
2018-05-31 14:05:00,62.21,62.25,62.21,62.22,21431.0,58.0669,58.1042,58.0669,58.0762,21431.0
2018-05-31 14:10:00,62.22,62.3,62.21,62.27,46697.0,58.0762,58.1509,58.0669,58.1229,46697.0
2018-05-31 14:15:00,62.27,62.41,62.27,62.4,47808.0,58.1229,58.2536,58.1229,58.2443,47808.0
2018-05-31 14:20:00,62.39,62.41,62.38,62.39,45617.0,58.2349,58.2536,58.2256,58.2349,45617.0
2018-05-31 14:25:00,62.4,62.41,62.3,62.31,31479.0,58.2443,58.2536,58.1509,58.1603,31479.0
2018-05-31 14:30:00,62.3,62.37,62.29,62.34,38676.0,58.1509,58.2163,58.1416,58.1883,38676.0
2018-05-31 14:35:00,62.34,62.35,62.2,62.24,56151.0,58.1883,58.1976,58.0576,58.0949,56151.0
2018-05-31 14:40:00,62.24,62.26,62.2,62.26,19867.0,58.0949,58.1136,58.0576,58.1136,19867.0
2018-05-31 14:45:00,62.27,62.33,62.26,62.33,33983.0,58.1229,58.1789,58.1136,58.1789,33983.0
2018-05-31 14:50:00,62.33,62.39,62.31,62.38,27526.0,58.1789,58.2349,58.1603,58.2256,27526.0
2018-05-31 14:55:00,62.38,62.38,62.3,62.36,34021.0,58.2256,58.2256,58.1509,58.2069,34021.0
2018-05-31 15:00:00,62.36,62.38,62.34,62.36,61171.0,58.2069,58.2256,58.1883,58.2069,61171.0
2018-05-31 15:05:00,62.36,62.48,62.35,62.44,86204.0,58.2069,58.3189,58.1976,58.2816,86204.0
2018-05-31 15:10:00,62.43,62.45,62.35,62.38,82564.0,58.2723,58.2909,58.1976,58.2256,82564.0
2018-05-31 15:15:00,62.37,62.41,62.35,62.41,89575.0,58.2163,58.2536,58.1976,58.2536,89575.0
2018-05-31 15:20:00,62.41,62.44,62.37,62.4,81256.0,58.2536,58.2816,58.2163,58.2443,81256.0
2018-05-31 15:25:00,62.4,62.4,62.33,62.36,58981.0,58.2443,58.2443,58.1789,58.2069,58981.0
2018-05-31 15:30:00,62.35,62.39,62.33,62.39,63999.0,58.1976,58.2349,58.1789,58.2349,63999.0
2018-05-31 15:35:00,62.39,62.47,62.38,62.44,97774.0,58.2349,58.3096,58.2256,58.2816,97774.0
2018-05-31 15:40:00,62.44,62.46,62.31,62.31,134352.0,58.2816,58.3003,58.1603,58.1603,134352.0
2018-05-31 15:45:00,62.3,62.37,62.23,62.36,110585.0,58.1509,58.2163,58.0856,58.2069,110585.0
2018-05-31 15:50:00,62.36,62.4,62.32,62.36,106133.0,58.2069,58.2443,58.1696,58.2069,106133.0
2018-05-31 15:55:00,62.36,62.39,62.27,62.28,429716.0,58.2069,58.2349,58.1229,58.1323,429716.0
2018-06-01 09:30:00,62.68,62.77,62.61,62.77,69271.0,58.5056,58.5896,58.4403,58.5896,69271.0
2018-06-01 09:35:00,62.77,62.81,62.67,62.79,68256.0,58.5896,58.627,58.4963,58.6083,68256.0
2018-06-01 09:40:00,62.8,62.91,62.79,62.9,44278.0,58.6176,58.7203,58.6083,58.711,44278.0
2018-06-01 09:45:00,62.91,62.95,62.79,62.79,43828.0,58.7203,58.7576,58.6083,58.6083,43828.0
2018-06-01 09:50:00,62.79,62.88,62.71,62.85,62135.0,58.6083,58.6923,58.5336,58.6643,62135.0
2018-06-01 09:55:00,62.86,63.02,62.86,63.02,53072.0,58.6736,58.823,58.6736,58.823,53072.0
2018-06-01 10:00:00,63.0,63.05,62.94,63.02,47296.0,58.8043,58.851,58.7483,58.823,47296.0
2018-06-01 10:05:00,63.02,63.02,62.88,62.93,31088.0,58.823,58.823,58.6923,58.739,31088.0
2018-06-01 10:10:00,62.93,62.98,62.82,62.83,32136.0,58.739,58.7856,58.6363,58.6456,32136.0
2018-06-01 10:15:00,62.81,62.83,62.71,62.83,34753.0,58.627,58.6456,58.5336,58.6456,34753.0
2018-06-01 10:20:00,62.83,63.04,62.76,63.01,105201.0,58.6456,58.8416,58.5803,58.8136,105201.0
2018-06-01 10:25:00,63.02,63.04,62.89,62.89,33099.0,58.823,58.8416,58.7016,58.7016,33099.0
2018-06-01 10:30:00,62.88,62.93,62.82,62.85,17718.0,58.6923,58.739,58.6363,58.6643,17718.0
2018-06-01 10:35:00,62.84,62.97,62.83,62.97,23869.0,58.655,58.7763,58.6456,58.7763,23869.0
2018-06-01 10:40:00,62.96,63.01,62.89,62.93,28431.0,58.767,58.8136,58.7016,58.739,28431.0
2018-06-01 10:45:00,62.93,63.01,62.92,62.99,15112.0,58.739,58.8136,58.7296,58.795,15112.0
2018-06-01 10:50:00,63.0,63.02,62.93,62.94,16690.0,58.8043,58.823,58.739,58.7483,16690.0
2018-06-01 10:55:00,62.94,62.95,62.86,62.87,30947.0,58.7483,58.7576,58.6736,58.683,30947.0
2018-06-01 11:00:00,62.86,62.93,62.86,62.92,17807.0,58.6736,58.739,58.6736,58.7296,17807.0
2018-06-01 11:05:00,62.91,62.93,62.83,62.84,16446.0,58.7203,58.739,58.6456,58.655,16446.0
2018-06-01 11:10:00,62.83,62.89,62.83,62.87,14221.0,58.6456,58.7016,58.6456,58.683,14221.0
2018-06-01 11:15:00,62.86,62.88,62.78,62.84,21607.0,58.6736,58.6923,58.599,58.655,21607.0
2018-06-01 11:20:00,62.84,62.92,62.82,62.87,12742.0,58.655,58.7296,58.6363,58.683,12742.0
2018-06-01 11:25:00,62.87,62.94,62.74,62.74,19870.0,58.683,58.7483,58.5616,58.5616,19870.0
2018-06-01 11:30:00,62.73,62.83,62.72,62.79,22060.0,58.5523,58.6456,58.5429,58.6083,22060.0
2018-06-01 11:35:00,62.79,62.81,62.71,62.74,20112.0,58.6083,58.627,58.5336,58.5616,20112.0
2018-06-01 11:40:00,62.74,62.75,62.66,62.68,15077.0,58.5616,58.571,58.4869,58.5056,15077.0
2018-06-01 11:45:00,62.67,62.69,62.66,62.67,10051.0,58.4963,58.5149,58.4869,58.4963,10051.0
2018-06-01 11:50:00,62.67,62.67,62.63,62.64,16104.0,58.4963,58.4963,58.4589,58.4683,16104.0
2018-06-01 11:55:00,62.64,62.7,62.62,62.65,24029.0,58.4683,58.5243,58.4496,58.4776,24029.0
2018-06-01 12:00:00,62.65,62.68,62.64,62.67,19143.0,58.4776,58.5056,58.4683,58.4963,19143.0
2018-06-01 12:05:00,62.68,62.72,62.65,62.7,131023.0,58.5056,58.5429,58.4776,58.5243,131023.0
2018-06-01 12:10:00,62.7,62.86,62.66,62.85,103892.0,58.5243,58.6736,58.4869,58.6643,103892.0
2018-06-01 12:15:00,62.86,62.91,62.84,62.85,37090.0,58.6736,58.7203,58.655,58.6643,37090.0
2018-06-01 12:20:00,62.86,62.89,62.84,62.89,13524.0,58.6736,58.7016,58.655,58.7016,13524.0
2018-06-01 12:25:00,62.89,62.9,62.84,62.84,16359.0,58.7016,58.711,58.655,58.655,16359.0
2018-06-01 12:30:00,62.85,62.91,62.84,62.91,18268.0,58.6643,58.7203,58.655,58.7203,18268.0
2018-06-01 12:35:00,62.92,62.94,62.91,62.92,13695.0,58.7296,58.7483,58.7203,58.7296,13695.0
2018-06-01 12:40:00,62.93,62.94,62.9,62.93,17912.0,58.739,58.7483,58.711,58.739,17912.0
2018-06-01 12:45:00,62.92,62.92,62.88,62.9,13162.0,58.7296,58.7296,58.6923,58.711,13162.0
2018-06-01 12:50:00,62.9,62.92,62.85,62.89,19182.0,58.711,58.7296,58.6643,58.7016,19182.0
2018-06-01 12:55:00,62.88,62.89,62.83,62.88,11484.0,58.6923,58.7016,58.6456,58.6923,11484.0
2018-06-01 13:00:00,62.89,62.92,62.85,62.86,16073.0,58.7016,58.7296,58.6643,58.6736,16073.0
2018-06-01 13:05:00,62.87,62.9,62.85,62.89,23450.0,58.683,58.711,58.6643,58.7016,23450.0
2018-06-01 13:10:00,62.89,62.97,62.88,62.95,91254.0,58.7016,58.7763,58.6923,58.7576,91254.0
2018-06-01 13:15:00,62.95,62.98,62.93,62.95,19717.0,58.7576,58.7856,58.739,58.7576,19717.0
2018-06-01 13:20:00,62.96,63.15,62.95,63.15,30324.0,58.767,58.9443,58.7576,58.9443,30324.0
2018-06-01 13:25:00,63.15,63.17,63.1,63.11,17123.0,58.9443,58.963,58.8976,58.907,17123.0
2018-06-01 13:30:00,63.11,63.12,63.08,63.1,16753.0,58.907,58.9163,58.879,58.8976,16753.0
2018-06-01 13:35:00,63.09,63.09,63.05,63.05,17745.0,58.8883,58.8883,58.851,58.851,17745.0
2018-06-01 13:40:00,63.05,63.09,63.03,63.07,19708.0,58.851,58.8883,58.8323,58.8696,19708.0
2018-06-01 13:45:00,63.07,63.08,63.04,63.06,12297.0,58.8696,58.879,58.8416,58.8603,12297.0
2018-06-01 13:50:00,63.06,63.12,63.05,63.09,27316.0,58.8603,58.9163,58.851,58.8883,27316.0
2018-06-01 13:55:00,63.09,63.1,63.08,63.09,10766.0,58.8883,58.8976,58.879,58.8883,10766.0
2018-06-01 14:00:00,63.09,63.12,63.05,63.05,16416.0,58.8883,58.9163,58.851,58.851,16416.0
2018-06-01 14:05:00,63.05,63.06,62.95,62.97,15064.0,58.851,58.8603,58.7576,58.7763,15064.0
2018-06-01 14:10:00,62.97,63.0,62.94,62.99,11793.0,58.7763,58.8043,58.7483,58.795,11793.0
2018-06-01 14:15:00,62.99,63.06,62.99,63.05,14560.0,58.795,58.8603,58.795,58.851,14560.0
2018-06-01 14:20:00,63.06,63.16,63.06,63.14,27828.0,58.8603,58.9536,58.8603,58.935,27828.0
2018-06-01 14:25:00,63.15,63.16,63.13,63.16,26370.0,58.9443,58.9536,58.9256,58.9536,26370.0
2018-06-01 14:30:00,63.17,63.18,63.09,63.11,26768.0,58.963,58.9723,58.8883,58.907,26768.0
2018-06-01 14:35:00,63.1,63.11,63.07,63.09,12248.0,58.8976,58.907,58.8696,58.8883,12248.0
2018-06-01 14:40:00,63.1,63.15,63.09,63.15,14773.0,58.8976,58.9443,58.8883,58.9443,14773.0
2018-06-01 14:45:00,63.15,63.2,63.13,63.19,19599.0,58.9443,58.991,58.9256,58.9816,19599.0
2018-06-01 14:50:00,63.19,63.21,63.16,63.16,22918.0,58.9816,59.0003,58.9536,58.9536,22918.0
2018-06-01 14:55:00,63.15,63.19,63.12,63.14,15007.0,58.9443,58.9816,58.9163,58.935,15007.0
2018-06-01 15:00:00,63.13,63.17,63.13,63.17,16675.0,58.9256,58.963,58.9256,58.963,16675.0
2018-06-01 15:05:00,63.16,63.17,63.1,63.1,34772.0,58.9536,58.963,58.8976,58.8976,34772.0
2018-06-01 15:10:00,63.09,63.11,63.02,63.05,17228.0,58.8883,58.907,58.823,58.851,17228.0
2018-06-01 15:15:00,63.04,63.08,63.04,63.08,36473.0,58.8416,58.879,58.8416,58.879,36473.0
2018-06-01 15:20:00,63.07,63.08,63.04,63.04,17550.0,58.8696,58.879,58.8416,58.8416,17550.0
2018-06-01 15:25:00,63.04,63.07,63.04,63.07,15770.0,58.8416,58.8696,58.8416,58.8696,15770.0
2018-06-01 15:30:00,63.06,63.12,63.05,63.11,28944.0,58.8603,58.9163,58.851,58.907,28944.0
2018-06-01 15:35:00,63.11,63.13,63.09,63.12,35965.0,58.907,58.9256,58.8883,58.9163,35965.0
2018-06-01 15:40:00,63.13,63.19,63.13,63.15,48324.0,58.9256,58.9816,58.9256,58.9443,48324.0
2018-06-01 15:45:00,63.16,63.19,63.15,63.17,60461.0,58.9536,58.9816,58.9443,58.963,60461.0
2018-06-01 15:50:00,63.17,63.18,63.16,63.18,62620.0,58.963,58.9723,58.9536,58.9723,62620.0
2018-06-01 15:55:00,63.17,63.22,63.15,63.17,175536.0,58.963,59.0096,58.9443,58.963,175536.0
2018-06-04 09:30:00,63.39,63.47,63.23,63.26,61505.0,59.1683,59.243,59.019,59.047,61505.0
2018-06-04 09:35:00,63.25,63.45,63.22,63.35,33708.0,59.0377,59.2243,59.0096,59.131,33708.0
2018-06-04 09:40:00,63.35,63.46,63.3,63.43,33398.0,59.131,59.2337,59.0843,59.2057,33398.0
2018-06-04 09:45:00,63.42,63.43,63.32,63.36,23651.0,59.1963,59.2057,59.103,59.1403,23651.0
2018-06-04 09:50:00,63.36,63.52,63.35,63.52,33960.0,59.1403,59.2897,59.131,59.2897,33960.0
2018-06-04 09:55:00,63.52,63.53,63.43,63.51,35281.0,59.2897,59.299,59.2057,59.2803,35281.0
2018-06-04 10:00:00,63.5,63.5,63.35,63.37,19906.0,59.271,59.271,59.131,59.1497,19906.0
2018-06-04 10:05:00,63.36,63.43,63.35,63.43,23490.0,59.1403,59.2057,59.131,59.2057,23490.0
2018-06-04 10:10:00,63.43,63.45,63.42,63.44,21881.0,59.2057,59.2243,59.1963,59.215,21881.0
2018-06-04 10:15:00,63.44,63.47,63.43,63.47,19746.0,59.215,59.243,59.2057,59.243,19746.0
2018-06-04 10:20:00,63.47,63.47,63.4,63.42,22363.0,59.243,59.243,59.1777,59.1963,22363.0
2018-06-04 10:25:00,63.42,63.42,63.36,63.37,13752.0,59.1963,59.1963,59.1403,59.1497,13752.0
2018-06-04 10:30:00,63.37,63.51,63.34,63.51,30876.0,59.1497,59.2803,59.1217,59.2803,30876.0
2018-06-04 10:35:00,63.51,63.58,63.47,63.53,46269.0,59.2803,59.3457,59.243,59.299,46269.0
2018-06-04 10:40:00,63.54,63.56,63.41,63.42,16629.0,59.3083,59.327,59.187,59.1963,16629.0
2018-06-04 10:45:00,63.41,63.46,63.37,63.41,20967.0,59.187,59.2337,59.1497,59.187,20967.0
2018-06-04 10:50:00,63.41,63.49,63.41,63.47,10700.0,59.187,59.2617,59.187,59.243,10700.0
2018-06-04 10:55:00,63.47,63.5,63.42,63.44,22239.0,59.243,59.271,59.1963,59.215,22239.0
2018-06-04 11:00:00,63.44,63.49,63.44,63.44,20585.0,59.215,59.2617,59.215,59.215,20585.0
2018-06-04 11:05:00,63.44,63.48,63.36,63.37,49356.0,59.215,59.2523,59.1403,59.1497,49356.0
2018-06-04 11:10:00,63.36,63.37,63.28,63.29,15969.0,59.1403,59.1497,59.0657,59.075,15969.0
2018-06-04 11:15:00,63.28,63.28,63.24,63.24,13735.0,59.0657,59.0657,59.0283,59.0283,13735.0
2018-06-04 11:20:00,63.25,63.31,63.24,63.28,20267.0,59.0377,59.0937,59.0283,59.0657,20267.0
2018-06-04 11:25:00,63.28,63.36,63.26,63.36,19106.0,59.0657,59.1403,59.047,59.1403,19106.0
2018-06-04 11:30:00,63.36,63.37,63.3,63.35,22673.0,59.1403,59.1497,59.0843,59.131,22673.0
2018-06-04 11:35:00,63.33,63.44,63.32,63.35,15726.0,59.1123,59.215,59.103,59.131,15726.0
2018-06-04 11:40:00,63.35,63.37,63.33,63.36,9175.0,59.131,59.1497,59.1123,59.1403,9175.0
2018-06-04 11:45:00,63.36,63.4,63.36,63.36,11954.0,59.1403,59.1777,59.1403,59.1403,11954.0
2018-06-04 11:50:00,63.36,63.36,63.32,63.33,10801.0,59.1403,59.1403,59.103,59.1123,10801.0
2018-06-04 11:55:00,63.33,63.38,63.32,63.38,14313.0,59.1123,59.159,59.103,59.159,14313.0
2018-06-04 12:00:00,63.38,63.38,63.32,63.35,10556.0,59.159,59.159,59.103,59.131,10556.0
2018-06-04 12:05:00,63.35,63.37,63.34,63.34,8423.0,59.131,59.1497,59.1217,59.1217,8423.0
2018-06-04 12:10:00,63.34,63.35,63.31,63.31,9591.0,59.1217,59.131,59.0937,59.0937,9591.0
2018-06-04 12:15:00,63.31,63.33,63.3,63.32,10219.0,59.0937,59.1123,59.0843,59.103,10219.0
2018-06-04 12:20:00,63.32,63.35,63.31,63.32,9613.0,59.103,59.131,59.0937,59.103,9613.0
2018-06-04 12:25:00,63.31,63.31,63.29,63.3,8208.0,59.0937,59.0937,59.075,59.0843,8208.0
2018-06-04 12:30:00,63.3,63.3,63.25,63.27,11514.0,59.0843,59.0843,59.0377,59.0563,11514.0
2018-06-04 12:35:00,63.27,63.27,63.24,63.25,8531.0,59.0563,59.0563,59.0283,59.0377,8531.0
2018-06-04 12:40:00,63.26,63.27,63.23,63.24,13047.0,59.047,59.0563,59.019,59.0283,13047.0
2018-06-04 12:45:00,63.23,63.24,63.22,63.24,5614.0,59.019,59.0283,59.0096,59.0283,5614.0
2018-06-04 12:50:00,63.23,63.27,63.23,63.26,9154.0,59.019,59.0563,59.019,59.047,9154.0
2018-06-04 12:55:00,63.27,63.28,63.25,63.28,12792.0,59.0563,59.0657,59.0377,59.0657,12792.0
2018-06-04 13:00:00,63.27,63.32,63.26,63.31,9446.0,59.0563,59.103,59.047,59.0937,9446.0
2018-06-04 13:05:00,63.31,63.31,63.25,63.27,12050.0,59.0937,59.0937,59.0377,59.0563,12050.0
2018-06-04 13:10:00,63.27,63.28,63.23,63.26,12011.0,59.0563,59.0657,59.019,59.047,12011.0
2018-06-04 13:15:00,63.26,63.27,63.25,63.25,5065.0,59.047,59.0563,59.0377,59.0377,5065.0
2018-06-04 13:20:00,63.26,63.27,63.23,63.24,10257.0,59.047,59.0563,59.019,59.0283,10257.0
2018-06-04 13:25:00,63.23,63.26,63.22,63.25,11184.0,59.019,59.047,59.0096,59.0377,11184.0
2018-06-04 13:30:00,63.25,63.26,63.21,63.22,4180.0,59.0377,59.047,59.0003,59.0096,4180.0
2018-06-04 13:35:00,63.21,63.23,63.18,63.21,12646.0,59.0003,59.019,58.9723,59.0003,12646.0
2018-06-04 13:40:00,63.21,63.23,63.2,63.21,7817.0,59.0003,59.019,58.991,59.0003,7817.0
2018-06-04 13:45:00,63.22,63.22,63.06,63.07,63116.0,59.0096,59.0096,58.8603,58.8696,63116.0
2018-06-04 13:50:00,63.07,63.09,63.04,63.07,51910.0,58.8696,58.8883,58.8416,58.8696,51910.0
2018-06-04 13:55:00,63.07,63.1,63.05,63.09,18850.0,58.8696,58.8976,58.851,58.8883,18850.0
2018-06-04 14:00:00,63.08,63.14,63.08,63.14,93914.0,58.879,58.935,58.879,58.935,93914.0
2018-06-04 14:05:00,63.13,63.15,63.11,63.12,44600.0,58.9256,58.9443,58.907,58.9163,44600.0
2018-06-04 14:10:00,63.12,63.13,63.09,63.11,19117.0,58.9163,58.9256,58.8883,58.907,19117.0
2018-06-04 14:15:00,63.11,63.15,63.1,63.15,13085.0,58.907,58.9443,58.8976,58.9443,13085.0
2018-06-04 14:20:00,63.15,63.18,63.14,63.16,11692.0,58.9443,58.9723,58.935,58.9536,11692.0
2018-06-04 14:25:00,63.16,63.16,63.11,63.12,11034.0,58.9536,58.9536,58.907,58.9163,11034.0
2018-06-04 14:30:00,63.12,63.13,63.06,63.09,26383.0,58.9163,58.9256,58.8603,58.8883,26383.0
2018-06-04 14:35:00,63.08,63.09,63.05,63.05,15319.0,58.879,58.8883,58.851,58.851,15319.0
2018-06-04 14:40:00,63.05,63.07,63.04,63.06,14911.0,58.851,58.8696,58.8416,58.8603,14911.0
2018-06-04 14:45:00,63.06,63.1,63.06,63.08,19021.0,58.8603,58.8976,58.8603,58.879,19021.0
2018-06-04 14:50:00,63.08,63.08,63.05,63.08,16991.0,58.879,58.879,58.851,58.879,16991.0
2018-06-04 14:55:00,63.08,63.11,63.07,63.1,20005.0,58.879,58.907,58.8696,58.8976,20005.0
2018-06-04 15:00:00,63.09,63.15,63.07,63.15,26283.0,58.8883,58.9443,58.8696,58.9443,26283.0
2018-06-04 15:05:00,63.14,63.16,63.13,63.15,54370.0,58.935,58.9536,58.9256,58.9443,54370.0
2018-06-04 15:10:00,63.14,63.3,63.13,63.29,138065.0,58.935,59.0843,58.9256,59.075,138065.0
2018-06-04 15:15:00,63.29,63.3,63.26,63.29,30440.0,59.075,59.0843,59.047,59.075,30440.0
2018-06-04 15:20:00,63.28,63.33,63.24,63.32,32241.0,59.0657,59.1123,59.0283,59.103,32241.0
2018-06-04 15:25:00,63.33,63.33,63.29,63.33,26323.0,59.1123,59.1123,59.075,59.1123,26323.0
2018-06-04 15:30:00,63.32,63.33,63.24,63.28,50809.0,59.103,59.1123,59.0283,59.0657,50809.0
2018-06-04 15:35:00,63.28,63.29,63.26,63.28,30557.0,59.0657,59.075,59.047,59.0657,30557.0
2018-06-04 15:40:00,63.27,63.32,63.27,63.3,41006.0,59.0563,59.103,59.0563,59.0843,41006.0
2018-06-04 15:45:00,63.29,63.29,63.2,63.28,65379.0,59.075,59.075,58.991,59.0657,65379.0
2018-06-04 15:50:00,63.28,63.45,63.27,63.37,163083.0,59.0657,59.2243,59.0563,59.1497,163083.0
2018-06-04 15:55:00,63.37,63.37,63.32,63.34,245159.0,59.1497,59.1497,59.103,59.1217,245159.0
2018-06-05 09:30:00,60.68,61.23,60.66,60.87,906792.0,56.6388,57.1522,56.6201,56.8162,906792.0
2018-06-05 09:35:00,60.86,61.08,60.49,61.03,704299.0,56.8068,57.0122,56.4615,56.9655,704299.0
2018-06-05 09:40:00,61.03,61.38,60.94,61.3,377193.0,56.9655,57.2922,56.8815,57.2175,377193.0
2018-06-05 09:45:00,61.27,61.31,61.01,61.09,246768.0,57.1895,57.2269,56.9468,57.0215,246768.0
2018-06-05 09:50:00,61.1,61.15,60.84,60.84,234156.0,57.0308,57.0775,56.7882,56.7882,234156.0
2018-06-05 09:55:00,60.85,61.12,60.81,60.86,158276.0,56.7975,57.0495,56.7602,56.8068,158276.0
2018-06-05 10:00:00,60.86,61.35,60.86,61.32,351057.0,56.8068,57.2642,56.8068,57.2362,351057.0
2018-06-05 10:05:00,61.33,61.73,61.18,61.35,432312.0,57.2455,57.6189,57.1055,57.2642,432312.0
2018-06-05 10:10:00,61.35,61.45,61.11,61.17,189028.0,57.2642,57.3575,57.0402,57.0962,189028.0
2018-06-05 10:15:00,61.17,61.2,60.91,60.95,264657.0,57.0962,57.1242,56.8535,56.8908,264657.0
2018-06-05 10:20:00,60.95,61.06,60.95,60.96,123349.0,56.8908,56.9935,56.8908,56.9002,123349.0
2018-06-05 10:25:00,60.96,61.12,60.87,61.08,137645.0,56.9002,57.0495,56.8162,57.0122,137645.0
2018-06-05 10:30:00,61.08,61.16,60.96,61.03,112832.0,57.0122,57.0868,56.9002,56.9655,112832.0
2018-06-05 10:35:00,61.01,61.14,60.96,61.04,91201.0,56.9468,57.0682,56.9002,56.9748,91201.0
2018-06-05 10:40:00,61.04,61.06,60.85,60.92,112951.0,56.9748,56.9935,56.7975,56.8628,112951.0
2018-06-05 10:45:00,60.92,60.92,60.71,60.74,92707.0,56.8628,56.8628,56.6668,56.6948,92707.0
2018-06-05 10:50:00,60.73,60.79,60.59,60.63,114037.0,56.6855,56.7415,56.5548,56.5921,114037.0
2018-06-05 10:55:00,60.62,60.8,60.62,60.8,99083.0,56.5828,56.7508,56.5828,56.7508,99083.0
2018-06-05 11:00:00,60.81,61.04,60.79,61.04,139002.0,56.7602,56.9748,56.7415,56.9748,139002.0
2018-06-05 11:05:00,61.02,61.03,60.87,60.9,129499.0,56.9562,56.9655,56.8162,56.8442,129499.0
2018-06-05 11:10:00,60.91,60.94,60.87,60.94,79801.0,56.8535,56.8815,56.8162,56.8815,79801.0
2018-06-05 11:15:00,60.93,60.93,60.88,60.91,93012.0,56.8722,56.8722,56.8255,56.8535,93012.0
2018-06-05 11:20:00,60.92,60.93,60.62,60.64,110818.0,56.8628,56.8722,56.5828,56.6015,110818.0
2018-06-05 11:25:00,60.64,60.72,60.61,60.62,54587.0,56.6015,56.6761,56.5735,56.5828,54587.0
2018-06-05 11:30:00,60.61,60.72,60.59,60.59,81007.0,56.5735,56.6761,56.5548,56.5548,81007.0
2018-06-05 11:35:00,60.59,60.67,60.57,60.65,98350.0,56.5548,56.6295,56.5361,56.6108,98350.0
2018-06-05 11:40:00,60.66,60.68,60.5,60.53,125093.0,56.6201,56.6388,56.4708,56.4988,125093.0
2018-06-05 11:45:00,60.53,60.64,60.52,60.63,74986.0,56.4988,56.6015,56.4895,56.5921,74986.0
2018-06-05 11:50:00,60.62,60.63,60.56,60.62,58393.0,56.5828,56.5921,56.5268,56.5828,58393.0
2018-06-05 11:55:00,60.62,60.79,60.59,60.7,180591.0,56.5828,56.7415,56.5548,56.6575,180591.0
2018-06-05 12:00:00,60.7,60.75,60.59,60.6,47455.0,56.6575,56.7041,56.5548,56.5641,47455.0
2018-06-05 12:05:00,60.59,60.74,60.59,60.71,48648.0,56.5548,56.6948,56.5548,56.6668,48648.0
2018-06-05 12:10:00,60.7,60.77,60.69,60.71,47358.0,56.6575,56.7228,56.6481,56.6668,47358.0
2018-06-05 12:15:00,60.71,60.72,60.57,60.58,41934.0,56.6668,56.6761,56.5361,56.5455,41934.0
2018-06-05 12:20:00,60.58,60.63,60.57,60.61,45002.0,56.5455,56.5921,56.5361,56.5735,45002.0
2018-06-05 12:25:00,60.62,60.65,60.61,60.64,71607.0,56.5828,56.6108,56.5735,56.6015,71607.0
2018-06-05 12:30:00,60.65,60.65,60.58,60.62,50727.0,56.6108,56.6108,56.5455,56.5828,50727.0
2018-06-05 12:35:00,60.62,60.67,60.6,60.62,47436.0,56.5828,56.6295,56.5641,56.5828,47436.0
2018-06-05 12:40:00,60.62,60.63,60.58,60.61,34989.0,56.5828,56.5921,56.5455,56.5735,34989.0
2018-06-05 12:45:00,60.61,60.61,60.55,60.59,44744.0,56.5735,56.5735,56.5175,56.5548,44744.0
2018-06-05 12:50:00,60.6,60.64,60.59,60.64,49095.0,56.5641,56.6015,56.5548,56.6015,49095.0
2018-06-05 12:55:00,60.64,60.66,60.55,60.66,56232.0,56.6015,56.6201,56.5175,56.6201,56232.0
2018-06-05 13:00:00,60.66,60.66,60.6,60.64,27848.0,56.6201,56.6201,56.5641,56.6015,27848.0
2018-06-05 13:05:00,60.63,60.67,60.6,60.65,34654.0,56.5921,56.6295,56.5641,56.6108,34654.0
2018-06-05 13:10:00,60.66,60.68,60.59,60.67,44210.0,56.6201,56.6388,56.5548,56.6295,44210.0
2018-06-05 13:15:00,60.67,60.74,60.67,60.68,42157.0,56.6295,56.6948,56.6295,56.6388,42157.0
2018-06-05 13:20:00,60.68,60.71,60.65,60.65,30326.0,56.6388,56.6668,56.6108,56.6108,30326.0
2018-06-05 13:25:00,60.65,60.68,60.6,60.68,54766.0,56.6108,56.6388,56.5641,56.6388,54766.0
2018-06-05 13:30:00,60.67,60.68,60.61,60.63,55644.0,56.6295,56.6388,56.5735,56.5921,55644.0
2018-06-05 13:35:00,60.63,60.68,60.62,60.68,37820.0,56.5921,56.6388,56.5828,56.6388,37820.0
2018-06-05 13:40:00,60.67,60.68,60.65,60.65,12781.0,56.6295,56.6388,56.6108,56.6108,12781.0
2018-06-05 13:45:00,60.65,60.66,60.51,60.56,175367.0,56.6108,56.6201,56.4801,56.5268,175367.0
2018-06-05 13:50:00,60.57,60.61,60.56,60.6,107061.0,56.5361,56.5735,56.5268,56.5641,107061.0
2018-06-05 13:55:00,60.6,60.62,60.55,60.62,112012.0,56.5641,56.5828,56.5175,56.5828,112012.0
2018-06-05 14:00:00,60.61,60.62,60.51,60.54,122861.0,56.5735,56.5828,56.4801,56.5081,122861.0
2018-06-05 14:05:00,60.55,60.59,60.51,60.57,97806.0,56.5175,56.5548,56.4801,56.5361,97806.0
2018-06-05 14:10:00,60.57,60.61,60.55,60.57,107596.0,56.5361,56.5735,56.5175,56.5361,107596.0
2018-06-05 14:15:00,60.56,60.62,60.53,60.58,95417.0,56.5268,56.5828,56.4988,56.5455,95417.0
2018-06-05 14:20:00,60.57,60.6,60.52,60.59,76875.0,56.5361,56.5641,56.4895,56.5548,76875.0
2018-06-05 14:25:00,60.59,60.6,60.54,60.56,129686.0,56.5548,56.5641,56.5081,56.5268,129686.0
2018-06-05 14:30:00,60.56,60.61,60.56,60.6,76701.0,56.5268,56.5735,56.5268,56.5641,76701.0
2018-06-05 14:35:00,60.6,60.61,60.57,60.59,62383.0,56.5641,56.5735,56.5361,56.5548,62383.0
2018-06-05 14:40:00,60.6,60.6,60.54,60.55,65241.0,56.5641,56.5641,56.5081,56.5175,65241.0
2018-06-05 14:45:00,60.55,60.57,60.53,60.55,67839.0,56.5175,56.5361,56.4988,56.5175,67839.0
2018-06-05 14:50:00,60.55,60.58,60.54,60.57,36300.0,56.5175,56.5455,56.5081,56.5361,36300.0
2018-06-05 14:55:00,60.57,60.69,60.56,60.67,84601.0,56.5361,56.6481,56.5268,56.6295,84601.0
2018-06-05 15:00:00,60.67,60.73,60.61,60.62,150687.0,56.6295,56.6855,56.5735,56.5828,150687.0
2018-06-05 15:05:00,60.62,60.64,60.61,60.63,75019.0,56.5828,56.6015,56.5735,56.5921,75019.0
2018-06-05 15:10:00,60.62,60.68,60.62,60.68,74882.0,56.5828,56.6388,56.5828,56.6388,74882.0
2018-06-05 15:15:00,60.68,60.7,60.64,60.7,75509.0,56.6388,56.6575,56.6015,56.6575,75509.0
2018-06-05 15:20:00,60.7,60.7,60.65,60.67,60445.0,56.6575,56.6575,56.6108,56.6295,60445.0
2018-06-05 15:25:00,60.67,60.71,60.65,60.66,76872.0,56.6295,56.6668,56.6108,56.6201,76872.0
2018-06-05 15:30:00,60.66,60.68,60.64,60.64,115918.0,56.6201,56.6388,56.6015,56.6015,115918.0
2018-06-05 15:35:00,60.64,60.65,60.56,60.62,146021.0,56.6015,56.6108,56.5268,56.5828,146021.0
2018-06-05 15:40:00,60.62,60.71,60.6,60.71,123297.0,56.5828,56.6668,56.5641,56.6668,123297.0
2018-06-05 15:45:00,60.71,60.76,60.68,60.75,124824.0,56.6668,56.7135,56.6388,56.7041,124824.0
2018-06-05 15:50:00,60.75,60.75,60.64,60.66,238157.0,56.7041,56.7041,56.6015,56.6201,238157.0
2018-06-05 15:55:00,60.66,60.67,60.55,60.58,445818.0,56.6201,56.6295,56.5175,56.5455,445818.0
2018-06-06 09:30:00,60.41,60.56,60.3,60.51,128724.0,56.3868,56.5268,56.2841,56.4801,128724.0
2018-06-06 09:35:00,60.52,60.65,60.4,60.65,105940.0,56.4895,56.6108,56.3775,56.6108,105940.0
2018-06-06 09:40:00,60.65,60.87,60.61,60.69,147975.0,56.6108,56.8162,56.5735,56.6481,147975.0
2018-06-06 09:45:00,60.69,60.75,60.57,60.6,74966.0,56.6481,56.7041,56.5361,56.5641,74966.0
2018-06-06 09:50:00,60.61,60.7,60.53,60.54,157302.0,56.5735,56.6575,56.4988,56.5081,157302.0
2018-06-06 09:55:00,60.55,60.61,60.46,60.59,119011.0,56.5175,56.5735,56.4335,56.5548,119011.0
2018-06-06 10:00:00,60.6,60.66,60.55,60.6,125042.0,56.5641,56.6201,56.5175,56.5641,125042.0
2018-06-06 10:05:00,60.61,60.72,60.55,60.72,77795.0,56.5735,56.6761,56.5175,56.6761,77795.0
2018-06-06 10:10:00,60.71,60.76,60.6,60.62,86374.0,56.6668,56.7135,56.5641,56.5828,86374.0
2018-06-06 10:15:00,60.62,60.68,60.54,60.55,73288.0,56.5828,56.6388,56.5081,56.5175,73288.0
2018-06-06 10:20:00,60.55,60.62,60.52,60.57,55688.0,56.5175,56.5828,56.4895,56.5361,55688.0
2018-06-06 10:25:00,60.57,60.6,60.48,60.56,54662.0,56.5361,56.5641,56.4521,56.5268,54662.0
2018-06-06 10:30:00,60.56,60.76,60.54,60.72,52343.0,56.5268,56.7135,56.5081,56.6761,52343.0
2018-06-06 10:35:00,60.72,60.76,60.7,60.72,93088.0,56.6761,56.7135,56.6575,56.6761,93088.0
2018-06-06 10:40:00,60.73,60.75,60.63,60.64,30227.0,56.6855,56.7041,56.5921,56.6015,30227.0
2018-06-06 10:45:00,60.64,60.68,60.62,60.68,72846.0,56.6015,56.6388,56.5828,56.6388,72846.0
2018-06-06 10:50:00,60.67,60.84,60.67,60.81,44403.0,56.6295,56.7882,56.6295,56.7602,44403.0
2018-06-06 10:55:00,60.82,60.97,60.81,60.94,50463.0,56.7695,56.9095,56.7602,56.8815,50463.0
2018-06-06 11:00:00,60.93,61.02,60.83,60.85,47936.0,56.8722,56.9562,56.7788,56.7975,47936.0
2018-06-06 11:05:00,60.85,60.86,60.8,60.82,17742.0,56.7975,56.8068,56.7508,56.7695,17742.0
2018-06-06 11:10:00,60.82,61.0,60.81,60.95,97078.0,56.7695,56.9375,56.7602,56.8908,97078.0
2018-06-06 11:15:00,60.95,60.98,60.89,60.91,32452.0,56.8908,56.9188,56.8348,56.8535,32452.0
2018-06-06 11:20:00,60.89,60.93,60.85,60.91,48248.0,56.8348,56.8722,56.7975,56.8535,48248.0
2018-06-06 11:25:00,60.92,61.05,60.91,61.04,59281.0,56.8628,56.9842,56.8535,56.9748,59281.0
2018-06-06 11:30:00,61.05,61.1,60.99,60.99,35074.0,56.9842,57.0308,56.9282,56.9282,35074.0
2018-06-06 11:35:00,60.99,61.05,60.98,61.02,42890.0,56.9282,56.9842,56.9188,56.9562,42890.0
2018-06-06 11:40:00,61.03,61.06,60.94,60.97,27562.0,56.9655,56.9935,56.8815,56.9095,27562.0
2018-06-06 11:45:00,60.98,61.17,60.98,61.11,42557.0,56.9188,57.0962,56.9188,57.0402,42557.0
2018-06-06 11:50:00,61.11,61.11,61.02,61.05,25099.0,57.0402,57.0402,56.9562,56.9842,25099.0
2018-06-06 11:55:00,61.05,61.08,61.0,61.08,27172.0,56.9842,57.0122,56.9375,57.0122,27172.0
2018-06-06 12:00:00,61.08,61.1,61.02,61.08,39737.0,57.0122,57.0308,56.9562,57.0122,39737.0
2018-06-06 12:05:00,61.08,61.17,61.08,61.16,89374.0,57.0122,57.0962,57.0122,57.0868,89374.0
2018-06-06 12:10:00,61.16,61.2,61.13,61.18,83083.0,57.0868,57.1242,57.0588,57.1055,83083.0
2018-06-06 12:15:00,61.17,61.17,61.1,61.14,27328.0,57.0962,57.0962,57.0308,57.0682,27328.0
2018-06-06 12:20:00,61.14,61.14,61.1,61.11,38250.0,57.0682,57.0682,57.0308,57.0402,38250.0
2018-06-06 12:25:00,61.11,61.13,61.08,61.13,33594.0,57.0402,57.0588,57.0122,57.0588,33594.0
2018-06-06 12:30:00,61.12,61.14,61.09,61.14,28441.0,57.0495,57.0682,57.0215,57.0682,28441.0
2018-06-06 12:35:00,61.13,61.14,61.08,61.1,47905.0,57.0588,57.0682,57.0122,57.0308,47905.0
2018-06-06 12:40:00,61.09,61.16,61.07,61.08,75021.0,57.0215,57.0868,57.0028,57.0122,75021.0
2018-06-06 12:45:00,61.08,61.1,61.07,61.09,30987.0,57.0122,57.0308,57.0028,57.0215,30987.0
2018-06-06 12:50:00,61.09,61.11,61.08,61.11,20356.0,57.0215,57.0402,57.0122,57.0402,20356.0
2018-06-06 12:55:00,61.1,61.1,61.08,61.09,15736.0,57.0308,57.0308,57.0122,57.0215,15736.0
2018-06-06 13:00:00,61.09,61.1,61.08,61.09,23248.0,57.0215,57.0308,57.0122,57.0215,23248.0
2018-06-06 13:05:00,61.08,61.12,61.08,61.09,63435.0,57.0122,57.0495,57.0122,57.0215,63435.0
2018-06-06 13:10:00,61.09,61.1,61.07,61.1,14136.0,57.0215,57.0308,57.0028,57.0308,14136.0
2018-06-06 13:15:00,61.1,61.13,61.09,61.12,35499.0,57.0308,57.0588,57.0215,57.0495,35499.0
2018-06-06 13:20:00,61.12,61.14,61.1,61.13,14280.0,57.0495,57.0682,57.0308,57.0588,14280.0
2018-06-06 13:25:00,61.14,61.16,61.13,61.15,9414.0,57.0682,57.0868,57.0588,57.0775,9414.0
2018-06-06 13:30:00,61.16,61.16,61.1,61.14,35861.0,57.0868,57.0868,57.0308,57.0682,35861.0
2018-06-06 13:35:00,61.13,61.16,61.11,61.14,20789.0,57.0588,57.0868,57.0402,57.0682,20789.0
2018-06-06 13:40:00,61.14,61.16,61.14,61.14,24745.0,57.0682,57.0868,57.0682,57.0682,24745.0
2018-06-06 13:45:00,61.14,61.2,61.14,61.2,24784.0,57.0682,57.1242,57.0682,57.1242,24784.0
2018-06-06 13:50:00,61.2,61.33,61.2,61.31,43300.0,57.1242,57.2455,57.1242,57.2269,43300.0
2018-06-06 13:55:00,61.31,61.4,61.3,61.38,46507.0,57.2269,57.3109,57.2175,57.2922,46507.0
2018-06-06 14:00:00,61.37,61.39,61.36,61.39,17553.0,57.2829,57.3015,57.2735,57.3015,17553.0
2018-06-06 14:05:00,61.39,61.4,61.39,61.4,12244.0,57.3015,57.3109,57.3015,57.3109,12244.0
2018-06-06 14:10:00,61.4,61.45,61.39,61.45,38366.0,57.3109,57.3575,57.3015,57.3575,38366.0
2018-06-06 14:15:00,61.44,61.46,61.39,61.4,27553.0,57.3482,57.3669,57.3015,57.3109,27553.0
2018-06-06 14:20:00,61.4,61.46,61.4,61.46,13708.0,57.3109,57.3669,57.3109,57.3669,13708.0
2018-06-06 14:25:00,61.45,61.49,61.45,61.48,25355.0,57.3575,57.3949,57.3575,57.3855,25355.0
2018-06-06 14:30:00,61.48,61.48,61.38,61.42,27226.0,57.3855,57.3855,57.2922,57.3295,27226.0
2018-06-06 14:35:00,61.42,61.47,61.37,61.44,38896.0,57.3295,57.3762,57.2829,57.3482,38896.0
2018-06-06 14:40:00,61.43,61.48,61.43,61.47,11232.0,57.3389,57.3855,57.3389,57.3762,11232.0
2018-06-06 14:45:00,61.48,61.5,61.47,61.49,16501.0,57.3855,57.4042,57.3762,57.3949,16501.0
2018-06-06 14:50:00,61.49,61.5,61.46,61.47,11462.0,57.3949,57.4042,57.3669,57.3762,11462.0
2018-06-06 14:55:00,61.46,61.48,61.44,61.44,11167.0,57.3669,57.3855,57.3482,57.3482,11167.0
2018-06-06 15:00:00,61.44,61.48,61.44,61.47,13203.0,57.3482,57.3855,57.3482,57.3762,13203.0
2018-06-06 15:05:00,61.46,61.5,61.45,61.48,58682.0,57.3669,57.4042,57.3575,57.3855,58682.0
2018-06-06 15:10:00,61.48,61.49,61.45,61.47,31562.0,57.3855,57.3949,57.3575,57.3762,31562.0
2018-06-06 15:15:00,61.47,61.48,61.45,61.46,28683.0,57.3762,57.3855,57.3575,57.3669,28683.0
2018-06-06 15:20:00,61.46,61.47,61.4,61.45,38687.0,57.3669,57.3762,57.3109,57.3575,38687.0
2018-06-06 15:25:00,61.45,61.47,61.43,61.45,31890.0,57.3575,57.3762,57.3389,57.3575,31890.0
2018-06-06 15:30:00,61.46,61.48,61.45,61.47,51670.0,57.3669,57.3855,57.3575,57.3762,51670.0
2018-06-06 15:35:00,61.47,61.49,61.46,61.47,38031.0,57.3762,57.3949,57.3669,57.3762,38031.0
2018-06-06 15:40:00,61.47,61.48,61.46,61.48,39367.0,57.3762,57.3855,57.3669,57.3855,39367.0
2018-06-06 15:45:00,61.47,61.48,61.36,61.38,117322.0,57.3762,57.3855,57.2735,57.2922,117322.0
2018-06-06 15:50:00,61.39,61.43,61.32,61.33,135423.0,57.3015,57.3389,57.2362,57.2455,135423.0
2018-06-06 15:55:00,61.33,61.44,61.32,61.44,224800.0,57.2455,57.3482,57.2362,57.3482,224800.0
2018-06-07 09:30:00,61.34,61.54,61.22,61.29,121942.0,57.2549,57.4415,57.1428,57.2082,121942.0
2018-06-07 09:35:00,61.3,61.36,61.18,61.35,74010.0,57.2175,57.2735,57.1055,57.2642,74010.0
2018-06-07 09:40:00,61.33,61.46,61.32,61.41,40987.0,57.2455,57.3669,57.2362,57.3202,40987.0
2018-06-07 09:45:00,61.41,61.59,61.36,61.57,55667.0,57.3202,57.4882,57.2735,57.4695,55667.0
2018-06-07 09:50:00,61.56,61.71,61.55,61.71,42760.0,57.4602,57.6002,57.4509,57.6002,42760.0
2018-06-07 09:55:00,61.73,61.78,61.69,61.77,32442.0,57.6189,57.6656,57.5815,57.6562,32442.0
2018-06-07 10:00:00,61.77,61.94,61.76,61.9,44241.0,57.6562,57.8149,57.6469,57.7776,44241.0
2018-06-07 10:05:00,61.9,61.9,61.65,61.67,40728.0,57.7776,57.7776,57.5442,57.5629,40728.0
2018-06-07 10:10:00,61.69,61.76,61.66,61.71,42215.0,57.5815,57.6469,57.5535,57.6002,42215.0
2018-06-07 10:15:00,61.71,61.72,61.66,61.69,23895.0,57.6002,57.6095,57.5535,57.5815,23895.0
2018-06-07 10:20:00,61.7,61.7,61.51,61.55,58770.0,57.5909,57.5909,57.4135,57.4509,58770.0
2018-06-07 10:25:00,61.55,61.64,61.49,61.53,43703.0,57.4509,57.5349,57.3949,57.4322,43703.0
2018-06-07 10:30:00,61.55,61.56,61.52,61.53,24276.0,57.4509,57.4602,57.4229,57.4322,24276.0
2018-06-07 10:35:00,61.52,61.62,61.5,61.62,40967.0,57.4229,57.5162,57.4042,57.5162,40967.0
2018-06-07 10:40:00,61.63,61.76,61.63,61.65,57931.0,57.5255,57.6469,57.5255,57.5442,57931.0
2018-06-07 10:45:00,61.66,61.72,61.65,61.69,33069.0,57.5535,57.6095,57.5442,57.5815,33069.0
2018-06-07 10:50:00,61.69,61.7,61.64,61.68,41303.0,57.5815,57.5909,57.5349,57.5722,41303.0
2018-06-07 10:55:00,61.68,61.68,61.55,61.61,54593.0,57.5722,57.5722,57.4509,57.5069,54593.0
2018-06-07 11:00:00,61.61,61.61,61.48,61.49,53346.0,57.5069,57.5069,57.3855,57.3949,53346.0
2018-06-07 11:05:00,61.5,61.51,61.33,61.34,54434.0,57.4042,57.4135,57.2455,57.2549,54434.0
2018-06-07 11:10:00,61.33,61.33,61.27,61.27,25314.0,57.2455,57.2455,57.1895,57.1895,25314.0
2018-06-07 11:15:00,61.26,61.26,61.15,61.17,25532.0,57.1802,57.1802,57.0775,57.0962,25532.0
2018-06-07 11:20:00,61.16,61.17,61.09,61.09,21871.0,57.0868,57.0962,57.0215,57.0215,21871.0
2018-06-07 11:25:00,61.1,61.11,61.0,61.02,52050.0,57.0308,57.0402,56.9375,56.9562,52050.0
2018-06-07 11:30:00,61.02,61.17,61.01,61.13,56691.0,56.9562,57.0962,56.9468,57.0588,56691.0
2018-06-07 11:35:00,61.15,61.28,61.15,61.25,21565.0,57.0775,57.1989,57.0775,57.1708,21565.0
2018-06-07 11:40:00,61.25,61.3,61.23,61.26,16744.0,57.1708,57.2175,57.1522,57.1802,16744.0
2018-06-07 11:45:00,61.25,61.28,61.23,61.23,19532.0,57.1708,57.1989,57.1522,57.1522,19532.0
2018-06-07 11:50:00,61.24,61.26,61.21,61.21,33681.0,57.1615,57.1802,57.1335,57.1335,33681.0
2018-06-07 11:55:00,61.22,61.25,61.21,61.23,10022.0,57.1428,57.1708,57.1335,57.1522,10022.0
2018-06-07 12:00:00,61.23,61.38,61.23,61.36,19588.0,57.1522,57.2922,57.1522,57.2735,19588.0
2018-06-07 12:05:00,61.36,61.46,61.36,61.45,28304.0,57.2735,57.3669,57.2735,57.3575,28304.0
2018-06-07 12:10:00,61.45,61.48,61.44,61.47,17441.0,57.3575,57.3855,57.3482,57.3762,17441.0
2018-06-07 12:15:00,61.47,61.51,61.46,61.48,9427.0,57.3762,57.4135,57.3669,57.3855,9427.0
2018-06-07 12:20:00,61.47,61.48,61.41,61.47,13559.0,57.3762,57.3855,57.3202,57.3762,13559.0
2018-06-07 12:25:00,61.47,61.49,61.45,61.45,7683.0,57.3762,57.3949,57.3575,57.3575,7683.0
2018-06-07 12:30:00,61.45,61.45,61.32,61.33,11987.0,57.3575,57.3575,57.2362,57.2455,11987.0
2018-06-07 12:35:00,61.33,61.37,61.33,61.37,7595.0,57.2455,57.2829,57.2455,57.2829,7595.0
2018-06-07 12:40:00,61.38,61.39,61.31,61.32,13143.0,57.2922,57.3015,57.2269,57.2362,13143.0
2018-06-07 12:45:00,61.32,61.35,61.31,61.32,10423.0,57.2362,57.2642,57.2269,57.2362,10423.0
2018-06-07 12:50:00,61.33,61.38,61.33,61.38,27021.0,57.2455,57.2922,57.2455,57.2922,27021.0
2018-06-07 12:55:00,61.38,61.45,61.38,61.45,19824.0,57.2922,57.3575,57.2922,57.3575,19824.0
2018-06-07 13:00:00,61.44,61.47,61.43,61.46,9438.0,57.3482,57.3762,57.3389,57.3669,9438.0
2018-06-07 13:05:00,61.45,61.47,61.44,61.47,13803.0,57.3575,57.3762,57.3482,57.3762,13803.0
2018-06-07 13:10:00,61.46,61.51,61.45,61.45,13353.0,57.3669,57.4135,57.3575,57.3575,13353.0
2018-06-07 13:15:00,61.46,61.47,61.38,61.43,50368.0,57.3669,57.3762,57.2922,57.3389,50368.0
2018-06-07 13:20:00,61.43,61.44,61.39,61.42,11285.0,57.3389,57.3482,57.3015,57.3295,11285.0
2018-06-07 13:25:00,61.42,61.42,61.37,61.39,11062.0,57.3295,57.3295,57.2829,57.3015,11062.0
2018-06-07 13:30:00,61.37,61.45,61.37,61.44,14418.0,57.2829,57.3575,57.2829,57.3482,14418.0
2018-06-07 13:35:00,61.43,61.43,61.32,61.35,22654.0,57.3389,57.3389,57.2362,57.2642,22654.0
2018-06-07 13:40:00,61.35,61.38,61.32,61.35,23993.0,57.2642,57.2922,57.2362,57.2642,23993.0
2018-06-07 13:45:00,61.34,61.43,61.33,61.43,20053.0,57.2549,57.3389,57.2455,57.3389,20053.0
2018-06-07 13:50:00,61.43,61.43,61.3,61.32,19503.0,57.3389,57.3389,57.2175,57.2362,19503.0
2018-06-07 13:55:00,61.32,61.35,61.32,61.34,16204.0,57.2362,57.2642,57.2362,57.2549,16204.0
2018-06-07 14:00:00,61.34,61.39,61.29,61.39,50851.0,57.2549,57.3015,57.2082,57.3015,50851.0
2018-06-07 14:05:00,61.4,61.44,61.4,61.44,19685.0,57.3109,57.3482,57.3109,57.3482,19685.0
2018-06-07 14:10:00,61.45,61.49,61.42,61.49,15536.0,57.3575,57.3949,57.3295,57.3949,15536.0
2018-06-07 14:15:00,61.48,61.52,61.48,61.5,35601.0,57.3855,57.4229,57.3855,57.4042,35601.0
2018-06-07 14:20:00,61.5,61.51,61.48,61.51,27571.0,57.4042,57.4135,57.3855,57.4135,27571.0
2018-06-07 14:25:00,61.5,61.51,61.44,61.45,22150.0,57.4042,57.4135,57.3482,57.3575,22150.0
2018-06-07 14:30:00,61.46,61.47,61.42,61.45,14308.0,57.3669,57.3762,57.3295,57.3575,14308.0
2018-06-07 14:35:00,61.44,61.47,61.43,61.47,16774.0,57.3482,57.3762,57.3389,57.3762,16774.0
2018-06-07 14:40:00,61.46,61.47,61.43,61.44,14705.0,57.3669,57.3762,57.3389,57.3482,14705.0
2018-06-07 14:45:00,61.43,61.49,61.43,61.48,15578.0,57.3389,57.3949,57.3389,57.3855,15578.0
2018-06-07 14:50:00,61.48,61.49,61.46,61.47,16760.0,57.3855,57.3949,57.3669,57.3762,16760.0
2018-06-07 14:55:00,61.46,61.48,61.44,61.44,12973.0,57.3669,57.3855,57.3482,57.3482,12973.0
2018-06-07 15:00:00,61.44,61.46,61.43,61.44,18375.0,57.3482,57.3669,57.3389,57.3482,18375.0
2018-06-07 15:05:00,61.43,61.45,61.41,61.42,27724.0,57.3389,57.3575,57.3202,57.3295,27724.0
2018-06-07 15:10:00,61.42,61.44,61.4,61.44,19405.0,57.3295,57.3482,57.3109,57.3482,19405.0
2018-06-07 15:15:00,61.43,61.45,61.41,61.42,24243.0,57.3389,57.3575,57.3202,57.3295,24243.0
2018-06-07 15:20:00,61.42,61.42,61.4,61.41,42158.0,57.3295,57.3295,57.3109,57.3202,42158.0
2018-06-07 15:25:00,61.41,61.41,61.38,61.4,43040.0,57.3202,57.3202,57.2922,57.3109,43040.0
2018-06-07 15:30:00,61.4,61.43,61.38,61.4,75452.0,57.3109,57.3389,57.2922,57.3109,75452.0
2018-06-07 15:35:00,61.4,61.43,61.38,61.43,44135.0,57.3109,57.3389,57.2922,57.3389,44135.0
2018-06-07 15:40:00,61.43,61.45,61.39,61.41,57686.0,57.3389,57.3575,57.3015,57.3202,57686.0
2018-06-07 15:45:00,61.39,61.42,61.39,61.41,90616.0,57.3015,57.3295,57.3015,57.3202,90616.0
2018-06-07 15:50:00,61.41,61.44,61.39,61.39,78501.0,57.3202,57.3482,57.3015,57.3015,78501.0
2018-06-07 15:55:00,61.39,61.39,61.3,61.32,255021.0,57.3015,57.3015,57.2175,57.2362,255021.0
2018-06-08 09:30:00,61.03,61.16,60.89,60.95,123710.0,56.9655,57.0868,56.8348,56.8908,123710.0
2018-06-08 09:35:00,60.95,61.05,60.89,61.04,45269.0,56.8908,56.9842,56.8348,56.9748,45269.0
2018-06-08 09:40:00,61.03,61.04,60.86,60.86,32852.0,56.9655,56.9748,56.8068,56.8068,32852.0
2018-06-08 09:45:00,60.86,60.91,60.82,60.83,62568.0,56.8068,56.8535,56.7695,56.7788,62568.0
2018-06-08 09:50:00,60.82,60.82,60.67,60.7,53081.0,56.7695,56.7695,56.6295,56.6575,53081.0
2018-06-08 09:55:00,60.7,60.81,60.67,60.8,44036.0,56.6575,56.7602,56.6295,56.7508,44036.0
2018-06-08 10:00:00,60.79,60.79,60.71,60.76,39440.0,56.7415,56.7415,56.6668,56.7135,39440.0
2018-06-08 10:05:00,60.76,60.83,60.68,60.76,41371.0,56.7135,56.7788,56.6388,56.7135,41371.0
2018-06-08 10:10:00,60.77,60.8,60.73,60.73,37032.0,56.7228,56.7508,56.6855,56.6855,37032.0
2018-06-08 10:15:00,60.73,60.76,60.7,60.74,23680.0,56.6855,56.7135,56.6575,56.6948,23680.0
2018-06-08 10:20:00,60.75,60.8,60.72,60.75,24099.0,56.7041,56.7508,56.6761,56.7041,24099.0
2018-06-08 10:25:00,60.74,60.74,60.68,60.69,27297.0,56.6948,56.6948,56.6388,56.6481,27297.0
2018-06-08 10:30:00,60.69,60.69,60.6,60.6,37981.0,56.6481,56.6481,56.5641,56.5641,37981.0
2018-06-08 10:35:00,60.59,60.74,60.58,60.71,26946.0,56.5548,56.6948,56.5455,56.6668,26946.0
2018-06-08 10:40:00,60.71,60.8,60.7,60.75,26619.0,56.6668,56.7508,56.6575,56.7041,26619.0
2018-06-08 10:45:00,60.74,60.75,60.69,60.7,20109.0,56.6948,56.7041,56.6481,56.6575,20109.0
2018-06-08 10:50:00,60.71,60.79,60.69,60.7,28596.0,56.6668,56.7415,56.6481,56.6575,28596.0
2018-06-08 10:55:00,60.7,60.75,60.69,60.73,19249.0,56.6575,56.7041,56.6481,56.6855,19249.0
2018-06-08 11:00:00,60.73,60.73,60.67,60.67,21814.0,56.6855,56.6855,56.6295,56.6295,21814.0
2018-06-08 11:05:00,60.66,60.7,60.65,60.66,65681.0,56.6201,56.6575,56.6108,56.6201,65681.0
2018-06-08 11:10:00,60.67,60.72,60.66,60.68,46973.0,56.6295,56.6761,56.6201,56.6388,46973.0
2018-06-08 11:15:00,60.69,60.71,60.68,60.69,24456.0,56.6481,56.6668,56.6388,56.6481,24456.0
2018-06-08 11:20:00,60.68,60.69,60.59,60.59,66708.0,56.6388,56.6481,56.5548,56.5548,66708.0
2018-06-08 11:25:00,60.59,60.59,60.55,60.56,24014.0,56.5548,56.5548,56.5175,56.5268,24014.0
2018-06-08 11:30:00,60.56,60.56,60.47,60.48,42034.0,56.5268,56.5268,56.4428,56.4521,42034.0
2018-06-08 11:35:00,60.48,60.63,60.48,60.58,39601.0,56.4521,56.5921,56.4521,56.5455,39601.0
2018-06-08 11:40:00,60.58,60.6,60.56,60.6,23013.0,56.5455,56.5641,56.5268,56.5641,23013.0
2018-06-08 11:45:00,60.6,60.69,60.57,60.67,26944.0,56.5641,56.6481,56.5361,56.6295,26944.0
2018-06-08 11:50:00,60.68,60.69,60.64,60.66,18103.0,56.6388,56.6481,56.6015,56.6201,18103.0
2018-06-08 11:55:00,60.67,60.68,60.65,60.66,13031.0,56.6295,56.6388,56.6108,56.6201,13031.0
2018-06-08 12:00:00,60.67,60.74,60.65,60.73,15870.0,56.6295,56.6948,56.6108,56.6855,15870.0
2018-06-08 12:05:00,60.73,60.77,60.71,60.76,19191.0,56.6855,56.7228,56.6668,56.7135,19191.0
2018-06-08 12:10:00,60.76,60.8,60.74,60.79,15686.0,56.7135,56.7508,56.6948,56.7415,15686.0
2018-06-08 12:15:00,60.8,60.85,60.78,60.82,37862.0,56.7508,56.7975,56.7321,56.7695,37862.0
2018-06-08 12:20:00,60.82,60.82,60.77,60.81,12763.0,56.7695,56.7695,56.7228,56.7602,12763.0
2018-06-08 12:25:00,60.82,60.83,60.76,60.82,17635.0,56.7695,56.7788,56.7135,56.7695,17635.0
2018-06-08 12:30:00,60.83,60.83,60.8,60.81,28153.0,56.7788,56.7788,56.7508,56.7602,28153.0
2018-06-08 12:35:00,60.82,60.82,60.79,60.79,15669.0,56.7695,56.7695,56.7415,56.7415,15669.0
2018-06-08 12:40:00,60.79,60.79,60.75,60.75,13449.0,56.7415,56.7415,56.7041,56.7041,13449.0
2018-06-08 12:45:00,60.75,60.77,60.72,60.75,21935.0,56.7041,56.7228,56.6761,56.7041,21935.0
2018-06-08 12:50:00,60.75,60.76,60.72,60.72,16588.0,56.7041,56.7135,56.6761,56.6761,16588.0
2018-06-08 12:55:00,60.73,60.73,60.69,60.71,22078.0,56.6855,56.6855,56.6481,56.6668,22078.0
2018-06-08 13:00:00,60.72,60.72,60.7,60.71,15844.0,56.6761,56.6761,56.6575,56.6668,15844.0
2018-06-08 13:05:00,60.71,60.72,60.68,60.7,12510.0,56.6668,56.6761,56.6388,56.6575,12510.0
2018-06-08 13:10:00,60.71,60.73,60.68,60.73,9262.0,56.6668,56.6855,56.6388,56.6855,9262.0
2018-06-08 13:15:00,60.72,60.74,60.69,60.7,11787.0,56.6761,56.6948,56.6481,56.6575,11787.0
2018-06-08 13:20:00,60.7,60.71,60.61,60.62,41920.0,56.6575,56.6668,56.5735,56.5828,41920.0
2018-06-08 13:25:00,60.61,60.62,60.58,60.59,28971.0,56.5735,56.5828,56.5455,56.5548,28971.0
2018-06-08 13:30:00,60.59,60.6,60.54,60.55,25803.0,56.5548,56.5641,56.5081,56.5175,25803.0
2018-06-08 13:35:00,60.55,60.57,60.53,60.53,45123.0,56.5175,56.5361,56.4988,56.4988,45123.0
2018-06-08 13:40:00,60.54,60.68,60.53,60.63,24252.0,56.5081,56.6388,56.4988,56.5921,24252.0
2018-06-08 13:45:00,60.63,60.65,60.6,60.61,9948.0,56.5921,56.6108,56.5641,56.5735,9948.0
2018-06-08 13:50:00,60.61,60.62,60.52,60.54,30443.0,56.5735,56.5828,56.4895,56.5081,30443.0
2018-06-08 13:55:00,60.54,60.55,60.51,60.55,15859.0,56.5081,56.5175,56.4801,56.5175,15859.0
2018-06-08 14:00:00,60.55,60.63,60.55,60.6,5530.0,56.5175,56.5921,56.5175,56.5641,5530.0
2018-06-08 14:05:00,60.6,60.65,60.57,60.61,10702.0,56.5641,56.6108,56.5361,56.5735,10702.0
2018-06-08 14:10:00,60.61,60.68,60.59,60.67,15823.0,56.5735,56.6388,56.5548,56.6295,15823.0
2018-06-08 14:15:00,60.67,60.68,60.64,60.68,10089.0,56.6295,56.6388,56.6015,56.6388,10089.0
2018-06-08 14:20:00,60.67,60.68,60.62,60.65,16537.0,56.6295,56.6388,56.5828,56.6108,16537.0
2018-06-08 14:25:00,60.65,60.67,60.61,60.65,29479.0,56.6108,56.6295,56.5735,56.6108,29479.0
2018-06-08 14:30:00,60.65,60.71,60.64,60.7,36720.0,56.6108,56.6668,56.6015,56.6575,36720.0
2018-06-08 14:35:00,60.71,60.72,60.69,60.71,23793.0,56.6668,56.6761,56.6481,56.6668,23793.0
2018-06-08 14:40:00,60.71,60.77,60.71,60.76,24261.0,56.6668,56.7228,56.6668,56.7135,24261.0
2018-06-08 14:45:00,60.76,60.79,60.75,60.77,11647.0,56.7135,56.7415,56.7041,56.7228,11647.0
2018-06-08 14:50:00,60.76,60.82,60.76,60.8,23851.0,56.7135,56.7695,56.7135,56.7508,23851.0
2018-06-08 14:55:00,60.8,60.81,60.76,60.79,12793.0,56.7508,56.7602,56.7135,56.7415,12793.0
2018-06-08 15:00:00,60.8,60.8,60.76,60.77,9019.0,56.7508,56.7508,56.7135,56.7228,9019.0
2018-06-08 15:05:00,60.76,60.79,60.75,60.78,11028.0,56.7135,56.7415,56.7041,56.7321,11028.0
2018-06-08 15:10:00,60.78,60.82,60.77,60.82,13126.0,56.7321,56.7695,56.7228,56.7695,13126.0
2018-06-08 15:15:00,60.83,60.84,60.79,60.8,20479.0,56.7788,56.7882,56.7415,56.7508,20479.0
2018-06-08 15:20:00,60.8,60.88,60.8,60.86,17478.0,56.7508,56.8255,56.7508,56.8068,17478.0
2018-06-08 15:25:00,60.86,60.88,60.84,60.86,20523.0,56.8068,56.8255,56.7882,56.8068,20523.0
2018-06-08 15:30:00,60.87,60.91,60.87,60.9,19475.0,56.8162,56.8535,56.8162,56.8442,19475.0
2018-06-08 15:35:00,60.9,60.99,60.9,60.96,34718.0,56.8442,56.9282,56.8442,56.9002,34718.0
2018-06-08 15:40:00,60.96,60.97,60.93,60.94,28264.0,56.9002,56.9095,56.8722,56.8815,28264.0
2018-06-08 15:45:00,60.94,60.96,60.92,60.94,34264.0,56.8815,56.9002,56.8628,56.8815,34264.0
2018-06-08 15:50:00,60.94,60.99,60.94,60.98,39315.0,56.8815,56.9282,56.8815,56.9188,39315.0
2018-06-08 15:55:00,60.97,60.98,60.89,60.93,178648.0,56.9095,56.9188,56.8348,56.8722,178648.0
2018-06-11 09:30:00,61.0,61.39,61.0,61.23,77589.0,56.9375,57.3015,56.9375,57.1522,77589.0
2018-06-11 09:35:00,61.27,61.33,61.18,61.31,36959.0,57.1895,57.2455,57.1055,57.2269,36959.0
2018-06-11 09:40:00,61.3,61.39,61.3,61.36,49626.0,57.2175,57.3015,57.2175,57.2735,49626.0
2018-06-11 09:45:00,61.37,61.45,61.36,61.36,44464.0,57.2829,57.3575,57.2735,57.2735,44464.0
2018-06-11 09:50:00,61.38,61.53,61.37,61.49,30134.0,57.2922,57.4322,57.2829,57.3949,30134.0
2018-06-11 09:55:00,61.51,61.54,61.37,61.52,35966.0,57.4135,57.4415,57.2829,57.4229,35966.0
2018-06-11 10:00:00,61.5,61.53,61.34,61.38,26379.0,57.4042,57.4322,57.2549,57.2922,26379.0
2018-06-11 10:05:00,61.37,61.43,61.36,61.38,21933.0,57.2829,57.3389,57.2735,57.2922,21933.0
2018-06-11 10:10:00,61.38,61.41,61.31,61.36,23996.0,57.2922,57.3202,57.2269,57.2735,23996.0
2018-06-11 10:15:00,61.36,61.37,61.26,61.3,29426.0,57.2735,57.2829,57.1802,57.2175,29426.0
2018-06-11 10:20:00,61.29,61.32,61.24,61.32,19307.0,57.2082,57.2362,57.1615,57.2362,19307.0
2018-06-11 10:25:00,61.32,61.32,61.22,61.22,22247.0,57.2362,57.2362,57.1428,57.1428,22247.0
2018-06-11 10:30:00,61.23,61.28,61.2,61.27,19058.0,57.1522,57.1989,57.1242,57.1895,19058.0
2018-06-11 10:35:00,61.27,61.27,61.2,61.22,20234.0,57.1895,57.1895,57.1242,57.1428,20234.0
2018-06-11 10:40:00,61.22,61.28,61.21,61.25,21819.0,57.1428,57.1989,57.1335,57.1708,21819.0
2018-06-11 10:45:00,61.26,61.32,61.25,61.31,21092.0,57.1802,57.2362,57.1708,57.2269,21092.0
2018-06-11 10:50:00,61.32,61.32,61.26,61.29,18223.0,57.2362,57.2362,57.1802,57.2082,18223.0
2018-06-11 10:55:00,61.29,61.29,61.23,61.24,17053.0,57.2082,57.2082,57.1522,57.1615,17053.0
2018-06-11 11:00:00,61.24,61.27,61.23,61.24,23697.0,57.1615,57.1895,57.1522,57.1615,23697.0
2018-06-11 11:05:00,61.23,61.26,61.21,61.22,28515.0,57.1522,57.1802,57.1335,57.1428,28515.0
2018-06-11 11:10:00,61.21,61.25,61.19,61.24,27530.0,57.1335,57.1708,57.1148,57.1615,27530.0
2018-06-11 11:15:00,61.25,61.27,61.23,61.25,19375.0,57.1708,57.1895,57.1522,57.1708,19375.0
2018-06-11 11:20:00,61.25,61.28,61.23,61.25,32551.0,57.1708,57.1989,57.1522,57.1708,32551.0
2018-06-11 11:25:00,61.25,61.29,61.23,61.25,17021.0,57.1708,57.2082,57.1522,57.1708,17021.0
2018-06-11 11:30:00,61.26,61.26,61.19,61.19,7807.0,57.1802,57.1802,57.1148,57.1148,7807.0
2018-06-11 11:35:00,61.2,61.2,61.14,61.16,14416.0,57.1242,57.1242,57.0682,57.0868,14416.0
2018-06-11 11:40:00,61.15,61.17,61.11,61.14,12413.0,57.0775,57.0962,57.0402,57.0682,12413.0
2018-06-11 11:45:00,61.12,61.16,61.12,61.15,7126.0,57.0495,57.0868,57.0495,57.0775,7126.0
2018-06-11 11:50:00,61.14,61.26,61.14,61.26,8167.0,57.0682,57.1802,57.0682,57.1802,8167.0
2018-06-11 11:55:00,61.25,61.25,61.15,61.16,17135.0,57.1708,57.1708,57.0775,57.0868,17135.0
2018-06-11 12:00:00,61.16,61.19,61.15,61.19,13755.0,57.0868,57.1148,57.0775,57.1148,13755.0
2018-06-11 12:05:00,61.2,61.35,61.2,61.33,15960.0,57.1242,57.2642,57.1242,57.2455,15960.0
2018-06-11 12:10:00,61.33,61.37,61.33,61.34,9693.0,57.2455,57.2829,57.2455,57.2549,9693.0
2018-06-11 12:15:00,61.34,61.4,61.33,61.38,10192.0,57.2549,57.3109,57.2455,57.2922,10192.0
2018-06-11 12:20:00,61.38,61.4,61.36,61.38,8727.0,57.2922,57.3109,57.2735,57.2922,8727.0
2018-06-11 12:25:00,61.37,61.39,61.36,61.37,5630.0,57.2829,57.3015,57.2735,57.2829,5630.0
2018-06-11 12:30:00,61.38,61.41,61.37,61.41,15663.0,57.2922,57.3202,57.2829,57.3202,15663.0
2018-06-11 12:35:00,61.4,61.45,61.38,61.42,44269.0,57.3109,57.3575,57.2922,57.3295,44269.0
2018-06-11 12:40:00,61.41,61.42,61.37,61.37,12166.0,57.3202,57.3295,57.2829,57.2829,12166.0
2018-06-11 12:45:00,61.38,61.39,61.36,61.39,6878.0,57.2922,57.3015,57.2735,57.3015,6878.0
2018-06-11 12:50:00,61.39,61.39,61.35,61.39,7547.0,57.3015,57.3015,57.2642,57.3015,7547.0
2018-06-11 12:55:00,61.38,61.4,61.37,61.37,8674.0,57.2922,57.3109,57.2829,57.2829,8674.0
2018-06-11 13:00:00,61.38,61.39,61.36,61.38,5600.0,57.2922,57.3015,57.2735,57.2922,5600.0
2018-06-11 13:05:00,61.37,61.37,61.34,61.37,11613.0,57.2829,57.2829,57.2549,57.2829,11613.0
2018-06-11 13:10:00,61.37,61.39,61.36,61.36,9627.0,57.2829,57.3015,57.2735,57.2735,9627.0
2018-06-11 13:15:00,61.36,61.38,61.35,61.35,6574.0,57.2735,57.2922,57.2642,57.2642,6574.0
2018-06-11 13:20:00,61.36,61.36,61.28,61.29,14273.0,57.2735,57.2735,57.1989,57.2082,14273.0
2018-06-11 13:25:00,61.29,61.31,61.27,61.3,6113.0,57.2082,57.2269,57.1895,57.2175,6113.0
2018-06-11 13:30:00,61.3,61.31,61.28,61.29,6052.0,57.2175,57.2269,57.1989,57.2082,6052.0
2018-06-11 13:35:00,61.29,61.33,61.28,61.33,16401.0,57.2082,57.2455,57.1989,57.2455,16401.0
2018-06-11 13:40:00,61.33,61.36,61.32,61.35,10214.0,57.2455,57.2735,57.2362,57.2642,10214.0
2018-06-11 13:45:00,61.35,61.36,61.32,61.35,10397.0,57.2642,57.2735,57.2362,57.2642,10397.0
2018-06-11 13:50:00,61.35,61.35,61.31,61.31,5109.0,57.2642,57.2642,57.2269,57.2269,5109.0
2018-06-11 13:55:00,61.3,61.3,61.28,61.28,10774.0,57.2175,57.2175,57.1989,57.1989,10774.0
2018-06-11 14:00:00,61.29,61.29,61.26,61.27,9236.0,57.2082,57.2082,57.1802,57.1895,9236.0
2018-06-11 14:05:00,61.27,61.28,61.24,61.25,19553.0,57.1895,57.1989,57.1615,57.1708,19553.0
2018-06-11 14:10:00,61.25,61.25,61.22,61.24,25470.0,57.1708,57.1708,57.1428,57.1615,25470.0
2018-06-11 14:15:00,61.25,61.27,61.22,61.26,13413.0,57.1708,57.1895,57.1428,57.1802,13413.0
2018-06-11 14:20:00,61.26,61.29,61.26,61.28,13297.0,57.1802,57.2082,57.1802,57.1989,13297.0
2018-06-11 14:25:00,61.29,61.3,61.25,61.28,9987.0,57.2082,57.2175,57.1708,57.1989,9987.0
2018-06-11 14:30:00,61.28,61.32,61.28,61.3,12986.0,57.1989,57.2362,57.1989,57.2175,12986.0
2018-06-11 14:35:00,61.29,61.3,61.27,61.28,13599.0,57.2082,57.2175,57.1895,57.1989,13599.0
2018-06-11 14:40:00,61.28,61.28,61.24,61.27,15904.0,57.1989,57.1989,57.1615,57.1895,15904.0
2018-06-11 14:45:00,61.26,61.28,61.26,61.27,12383.0,57.1802,57.1989,57.1802,57.1895,12383.0
2018-06-11 14:50:00,61.27,61.28,61.24,61.24,10428.0,57.1895,57.1989,57.1615,57.1615,10428.0
2018-06-11 14:55:00,61.24,61.29,61.24,61.29,13145.0,57.1615,57.2082,57.1615,57.2082,13145.0
2018-06-11 15:00:00,61.29,61.33,61.28,61.33,16682.0,57.2082,57.2455,57.1989,57.2455,16682.0
2018-06-11 15:05:00,61.33,61.39,61.32,61.37,27215.0,57.2455,57.3015,57.2362,57.2829,27215.0
2018-06-11 15:10:00,61.38,61.39,61.36,61.38,21003.0,57.2922,57.3015,57.2735,57.2922,21003.0
2018-06-11 15:15:00,61.39,61.39,61.37,61.38,12491.0,57.3015,57.3015,57.2829,57.2922,12491.0
2018-06-11 15:20:00,61.38,61.44,61.38,61.43,25172.0,57.2922,57.3482,57.2922,57.3389,25172.0
2018-06-11 15:25:00,61.43,61.45,61.41,61.44,23889.0,57.3389,57.3575,57.3202,57.3482,23889.0
2018-06-11 15:30:00,61.44,61.44,61.42,61.42,17346.0,57.3482,57.3482,57.3295,57.3295,17346.0
2018-06-11 15:35:00,61.43,61.43,61.3,61.3,45710.0,57.3389,57.3389,57.2175,57.2175,45710.0
2018-06-11 15:40:00,61.3,61.31,61.28,61.28,28524.0,57.2175,57.2269,57.1989,57.1989,28524.0
2018-06-11 15:45:00,61.28,61.31,61.27,61.29,62670.0,57.1989,57.2269,57.1895,57.2082,62670.0
2018-06-11 15:50:00,61.28,61.29,61.14,61.14,81067.0,57.1989,57.2082,57.0682,57.0682,81067.0
2018-06-11 15:55:00,61.15,61.19,61.13,61.14,157793.0,57.0775,57.1148,57.0588,57.0682,157793.0
2018-06-12 09:30:00,61.29,61.52,61.24,61.42,116429.0,57.2082,57.4229,57.1615,57.3295,116429.0
2018-06-12 09:35:00,61.42,61.53,61.31,61.44,52645.0,57.3295,57.4322,57.2269,57.3482,52645.0
2018-06-12 09:40:00,61.44,61.58,61.39,61.55,92289.0,57.3482,57.4789,57.3015,57.4509,92289.0
2018-06-12 09:45:00,61.54,61.55,61.39,61.4,38653.0,57.4415,57.4509,57.3015,57.3109,38653.0
2018-06-12 09:50:00,61.41,61.48,61.41,61.43,39035.0,57.3202,57.3855,57.3202,57.3389,39035.0
2018-06-12 09:55:00,61.43,61.47,61.36,61.45,44729.0,57.3389,57.3762,57.2735,57.3575,44729.0
2018-06-12 10:00:00,61.44,61.46,61.37,61.41,42717.0,57.3482,57.3669,57.2829,57.3202,42717.0
2018-06-12 10:05:00,61.4,61.46,61.37,61.45,42363.0,57.3109,57.3669,57.2829,57.3575,42363.0
2018-06-12 10:10:00,61.46,61.47,61.42,61.44,28474.0,57.3669,57.3762,57.3295,57.3482,28474.0
2018-06-12 10:15:00,61.44,61.44,61.37,61.42,34501.0,57.3482,57.3482,57.2829,57.3295,34501.0
2018-06-12 10:20:00,61.42,61.48,61.36,61.39,42708.0,57.3295,57.3855,57.2735,57.3015,42708.0
2018-06-12 10:25:00,61.4,61.57,61.36,61.52,48584.0,57.3109,57.4695,57.2735,57.4229,48584.0
2018-06-12 10:30:00,61.51,61.61,61.51,61.56,31825.0,57.4135,57.5069,57.4135,57.4602,31825.0
2018-06-12 10:35:00,61.55,61.99,61.53,61.92,146419.0,57.4509,57.8616,57.4322,57.7962,146419.0
2018-06-12 10:40:00,61.91,62.12,61.75,62.08,175090.0,57.7869,57.9829,57.6375,57.9456,175090.0
2018-06-12 10:45:00,62.08,62.43,62.05,62.32,254928.0,57.9456,58.2723,57.9176,58.1696,254928.0
2018-06-12 10:50:00,62.33,62.45,62.16,62.34,143870.0,58.1789,58.2909,58.0202,58.1883,143870.0
2018-06-12 10:55:00,62.35,62.42,62.16,62.22,139653.0,58.1976,58.2629,58.0202,58.0762,139653.0
2018-06-12 11:00:00,62.24,62.25,61.99,62.03,111364.0,58.0949,58.1042,57.8616,57.8989,111364.0
2018-06-12 11:05:00,62.03,62.05,61.95,62.01,64803.0,57.8989,57.9176,57.8242,57.8802,64803.0
2018-06-12 11:10:00,62.03,62.08,61.99,61.99,49217.0,57.8989,57.9456,57.8616,57.8616,49217.0
2018-06-12 11:15:00,61.96,62.09,61.96,62.09,34317.0,57.8336,57.9549,57.8336,57.9549,34317.0
2018-06-12 11:20:00,62.08,62.09,62.02,62.05,31816.0,57.9456,57.9549,57.8896,57.9176,31816.0
2018-06-12 11:25:00,62.05,62.34,62.0,62.3,98329.0,57.9176,58.1883,57.8709,58.1509,98329.0
2018-06-12 11:30:00,62.29,62.36,62.24,62.27,32941.0,58.1416,58.2069,58.0949,58.1229,32941.0
2018-06-12 11:35:00,62.27,62.34,62.25,62.33,28636.0,58.1229,58.1883,58.1042,58.1789,28636.0
2018-06-12 11:40:00,62.34,62.46,62.33,62.42,46788.0,58.1883,58.3003,58.1789,58.2629,46788.0
2018-06-12 11:45:00,62.42,62.42,62.26,62.26,43961.0,58.2629,58.2629,58.1136,58.1136,43961.0
2018-06-12 11:50:00,62.25,62.29,62.16,62.29,35966.0,58.1042,58.1416,58.0202,58.1416,35966.0
2018-06-12 11:55:00,62.29,62.3,62.17,62.23,17786.0,58.1416,58.1509,58.0296,58.0856,17786.0
2018-06-12 12:00:00,62.23,62.29,62.21,62.23,13975.0,58.0856,58.1416,58.0669,58.0856,13975.0
2018-06-12 12:05:00,62.24,62.25,62.21,62.22,16663.0,58.0949,58.1042,58.0669,58.0762,16663.0
2018-06-12 12:10:00,62.23,62.29,62.22,62.26,11195.0,58.0856,58.1416,58.0762,58.1136,11195.0
2018-06-12 12:15:00,62.27,62.28,62.23,62.23,15824.0,58.1229,58.1323,58.0856,58.0856,15824.0
2018-06-12 12:20:00,62.25,62.28,62.22,62.26,17674.0,58.1042,58.1323,58.0762,58.1136,17674.0
2018-06-12 12:25:00,62.26,62.26,62.2,62.21,9193.0,58.1136,58.1136,58.0576,58.0669,9193.0
2018-06-12 12:30:00,62.22,62.22,62.11,62.15,14502.0,58.0762,58.0762,57.9736,58.0109,14502.0
2018-06-12 12:35:00,62.15,62.18,62.14,62.16,13277.0,58.0109,58.0389,58.0016,58.0202,13277.0
2018-06-12 12:40:00,62.17,62.19,62.15,62.16,7122.0,58.0296,58.0482,58.0109,58.0202,7122.0
2018-06-12 12:45:00,62.16,62.17,62.08,62.1,18614.0,58.0202,58.0296,57.9456,57.9642,18614.0
2018-06-12 12:50:00,62.1,62.15,62.08,62.08,8199.0,57.9642,58.0109,57.9456,57.9456,8199.0
2018-06-12 12:55:00,62.08,62.12,62.07,62.07,16548.0,57.9456,57.9829,57.9362,57.9362,16548.0
2018-06-12 13:00:00,62.07,62.1,62.06,62.08,10611.0,57.9362,57.9642,57.9269,57.9456,10611.0
2018-06-12 13:05:00,62.07,62.09,62.04,62.08,28251.0,57.9362,57.9549,57.9082,57.9456,28251.0
2018-06-12 13:10:00,62.08,62.1,62.06,62.09,17766.0,57.9456,57.9642,57.9269,57.9549,17766.0
2018-06-12 13:15:00,62.09,62.12,62.06,62.06,19217.0,57.9549,57.9829,57.9269,57.9269,19217.0
2018-06-12 13:20:00,62.06,62.11,62.06,62.07,7824.0,57.9269,57.9736,57.9269,57.9362,7824.0
2018-06-12 13:25:00,62.06,62.1,62.06,62.07,13766.0,57.9269,57.9642,57.9269,57.9362,13766.0
2018-06-12 13:30:00,62.07,62.18,62.05,62.17,22340.0,57.9362,58.0389,57.9176,58.0296,22340.0
2018-06-12 13:35:00,62.18,62.23,62.18,62.19,60257.0,58.0389,58.0856,58.0389,58.0482,60257.0
2018-06-12 13:40:00,62.2,62.23,62.17,62.18,31615.0,58.0576,58.0856,58.0296,58.0389,31615.0
2018-06-12 13:45:00,62.19,62.29,62.18,62.29,34298.0,58.0482,58.1416,58.0389,58.1416,34298.0
2018-06-12 13:50:00,62.29,62.33,62.27,62.31,52154.0,58.1416,58.1789,58.1229,58.1603,52154.0
2018-06-12 13:55:00,62.31,62.35,62.29,62.35,40474.0,58.1603,58.1976,58.1416,58.1976,40474.0
2018-06-12 14:00:00,62.35,62.35,62.18,62.19,88583.0,58.1976,58.1976,58.0389,58.0482,88583.0
2018-06-12 14:05:00,62.19,62.22,62.12,62.17,28226.0,58.0482,58.0762,57.9829,58.0296,28226.0
2018-06-12 14:10:00,62.16,62.19,62.15,62.18,15243.0,58.0202,58.0482,58.0109,58.0389,15243.0
2018-06-12 14:15:00,62.17,62.18,62.08,62.13,56609.0,58.0296,58.0389,57.9456,57.9922,56609.0
2018-06-12 14:20:00,62.12,62.16,62.1,62.14,26564.0,57.9829,58.0202,57.9642,58.0016,26564.0
2018-06-12 14:25:00,62.15,62.15,62.06,62.08,27756.0,58.0109,58.0109,57.9269,57.9456,27756.0
2018-06-12 14:30:00,62.09,62.16,62.08,62.14,39955.0,57.9549,58.0202,57.9456,58.0016,39955.0
2018-06-12 14:35:00,62.14,62.18,62.12,62.17,27075.0,58.0016,58.0389,57.9829,58.0296,27075.0
2018-06-12 14:40:00,62.16,62.17,62.11,62.16,19009.0,58.0202,58.0296,57.9736,58.0202,19009.0
2018-06-12 14:45:00,62.16,62.17,62.12,62.17,25583.0,58.0202,58.0296,57.9829,58.0296,25583.0
2018-06-12 14:50:00,62.16,62.18,62.13,62.14,18966.0,58.0202,58.0389,57.9922,58.0016,18966.0
2018-06-12 14:55:00,62.15,62.16,62.11,62.12,30183.0,58.0109,58.0202,57.9736,57.9829,30183.0
2018-06-12 15:00:00,62.12,62.14,62.1,62.14,19557.0,57.9829,58.0016,57.9642,58.0016,19557.0
2018-06-12 15:05:00,62.14,62.14,62.1,62.1,25338.0,58.0016,58.0016,57.9642,57.9642,25338.0
2018-06-12 15:10:00,62.1,62.11,62.06,62.07,19485.0,57.9642,57.9736,57.9269,57.9362,19485.0
2018-06-12 15:15:00,62.08,62.1,62.07,62.07,17592.0,57.9456,57.9642,57.9362,57.9362,17592.0
2018-06-12 15:20:00,62.08,62.1,62.06,62.1,16353.0,57.9456,57.9642,57.9269,57.9642,16353.0
2018-06-12 15:25:00,62.1,62.1,62.08,62.08,18283.0,57.9642,57.9642,57.9456,57.9456,18283.0
2018-06-12 15:30:00,62.09,62.12,62.08,62.12,31853.0,57.9549,57.9829,57.9456,57.9829,31853.0
2018-06-12 15:35:00,62.11,62.19,62.1,62.19,53294.0,57.9736,58.0482,57.9642,58.0482,53294.0
2018-06-12 15:40:00,62.19,62.21,62.08,62.13,48267.0,58.0482,58.0669,57.9456,57.9922,48267.0
2018-06-12 15:45:00,62.13,62.13,62.07,62.09,48192.0,57.9922,57.9922,57.9362,57.9549,48192.0
2018-06-12 15:50:00,62.09,62.14,62.07,62.13,68281.0,57.9549,58.0016,57.9362,57.9922,68281.0
2018-06-12 15:55:00,62.13,62.18,62.11,62.16,162101.0,57.9922,58.0389,57.9736,58.0202,162101.0
2018-06-13 09:30:00,62.47,63.08,62.39,62.93,177745.0,58.3096,58.879,58.2349,58.739,177745.0
2018-06-13 09:35:00,62.9,63.3,62.83,63.14,114808.0,58.711,59.0843,58.6456,58.935,114808.0
2018-06-13 09:40:00,63.15,63.16,62.93,63.11,45211.0,58.9443,58.9536,58.739,58.907,45211.0
2018-06-13 09:45:00,63.12,63.16,63.0,63.14,87428.0,58.9163,58.9536,58.8043,58.935,87428.0
2018-06-13 09:50:00,63.15,63.46,63.14,63.45,81713.0,58.9443,59.2337,58.935,59.2243,81713.0
2018-06-13 09:55:00,63.44,63.87,63.4,63.79,180795.0,59.215,59.6164,59.1777,59.5417,180795.0
2018-06-13 10:00:00,63.77,63.84,63.18,63.47,166207.0,59.523,59.5884,58.9723,59.243,166207.0
2018-06-13 10:05:00,63.48,63.54,63.26,63.48,88504.0,59.2523,59.3083,59.047,59.2523,88504.0
2018-06-13 10:10:00,63.48,63.49,63.24,63.39,55040.0,59.2523,59.2617,59.0283,59.1683,55040.0
2018-06-13 10:15:00,63.4,63.46,63.38,63.41,43783.0,59.1777,59.2337,59.159,59.187,43783.0
2018-06-13 10:20:00,63.4,63.47,63.38,63.44,59275.0,59.1777,59.243,59.159,59.215,59275.0
2018-06-13 10:25:00,63.43,63.55,63.38,63.41,70784.0,59.2057,59.3177,59.159,59.187,70784.0
2018-06-13 10:30:00,63.41,63.5,63.31,63.48,89181.0,59.187,59.271,59.0937,59.2523,89181.0
2018-06-13 10:35:00,63.48,63.49,63.26,63.27,81061.0,59.2523,59.2617,59.047,59.0563,81061.0
2018-06-13 10:40:00,63.27,63.38,63.18,63.25,60057.0,59.0563,59.159,58.9723,59.0377,60057.0
2018-06-13 10:45:00,63.25,63.34,63.22,63.28,74171.0,59.0377,59.1217,59.0096,59.0657,74171.0
2018-06-13 10:50:00,63.28,63.4,63.23,63.28,53753.0,59.0657,59.1777,59.019,59.0657,53753.0
2018-06-13 10:55:00,63.28,63.34,63.21,63.27,39869.0,59.0657,59.1217,59.0003,59.0563,39869.0
2018-06-13 11:00:00,63.27,63.3,63.2,63.26,23912.0,59.0563,59.0843,58.991,59.047,23912.0
2018-06-13 11:05:00,63.25,63.29,63.23,63.28,19642.0,59.0377,59.075,59.019,59.0657,19642.0
2018-06-13 11:10:00,63.28,63.44,63.28,63.44,43102.0,59.0657,59.215,59.0657,59.215,43102.0
2018-06-13 11:15:00,63.44,63.44,63.36,63.38,41763.0,59.215,59.215,59.1403,59.159,41763.0
2018-06-13 11:20:00,63.38,63.41,63.3,63.41,108868.0,59.159,59.187,59.0843,59.187,108868.0
2018-06-13 11:25:00,63.41,63.5,63.39,63.47,51091.0,59.187,59.271,59.1683,59.243,51091.0
2018-06-13 11:30:00,63.48,63.63,63.39,63.57,58148.0,59.2523,59.3923,59.1683,59.3363,58148.0
2018-06-13 11:35:00,63.57,63.57,63.42,63.44,49175.0,59.3363,59.3363,59.1963,59.215,49175.0
2018-06-13 11:40:00,63.44,63.55,63.37,63.4,32323.0,59.215,59.3177,59.1497,59.1777,32323.0
2018-06-13 11:45:00,63.39,63.47,63.38,63.46,37656.0,59.1683,59.243,59.159,59.2337,37656.0
2018-06-13 11:50:00,63.46,63.51,63.43,63.49,30093.0,59.2337,59.2803,59.2057,59.2617,30093.0
2018-06-13 11:55:00,63.48,63.59,63.45,63.5,158079.0,59.2523,59.355,59.2243,59.271,158079.0
2018-06-13 12:00:00,63.5,63.51,63.45,63.48,84600.0,59.271,59.2803,59.2243,59.2523,84600.0
2018-06-13 12:05:00,63.48,63.55,63.47,63.55,30798.0,59.2523,59.3177,59.243,59.3177,30798.0
2018-06-13 12:10:00,63.55,63.59,63.52,63.56,27253.0,59.3177,59.355,59.2897,59.327,27253.0
2018-06-13 12:15:00,63.56,63.64,63.55,63.61,27836.0,59.327,59.4017,59.3177,59.3737,27836.0
2018-06-13 12:20:00,63.62,63.68,63.56,63.63,43146.0,59.383,59.439,59.327,59.3923,43146.0
2018-06-13 12:25:00,63.62,63.64,63.57,63.57,13935.0,59.383,59.4017,59.3363,59.3363,13935.0
2018-06-13 12:30:00,63.58,63.58,63.51,63.56,17879.0,59.3457,59.3457,59.2803,59.327,17879.0
2018-06-13 12:35:00,63.56,63.64,63.55,63.62,54034.0,59.327,59.4017,59.3177,59.383,54034.0
2018-06-13 12:40:00,63.62,63.63,63.57,63.59,37525.0,59.383,59.3923,59.3363,59.355,37525.0
2018-06-13 12:45:00,63.59,63.64,63.58,63.61,228694.0,59.355,59.4017,59.3457,59.3737,228694.0
2018-06-13 12:50:00,63.62,63.64,63.58,63.62,28542.0,59.383,59.4017,59.3457,59.383,28542.0
2018-06-13 12:55:00,63.62,63.64,63.56,63.57,18872.0,59.383,59.4017,59.327,59.3363,18872.0
2018-06-13 13:00:00,63.58,63.62,63.5,63.6,100705.0,59.3457,59.383,59.271,59.3643,100705.0
2018-06-13 13:05:00,63.6,63.61,63.58,63.58,16878.0,59.3643,59.3737,59.3457,59.3457,16878.0
2018-06-13 13:10:00,63.59,63.6,63.56,63.59,20085.0,59.355,59.3643,59.327,59.355,20085.0
2018-06-13 13:15:00,63.59,63.6,63.57,63.6,18214.0,59.355,59.3643,59.3363,59.3643,18214.0
2018-06-13 13:20:00,63.6,63.61,63.59,63.6,18338.0,59.3643,59.3737,59.355,59.3643,18338.0
2018-06-13 13:25:00,63.59,63.61,63.58,63.6,41543.0,59.355,59.3737,59.3457,59.3643,41543.0
2018-06-13 13:30:00,63.6,63.66,63.59,63.66,18862.0,59.3643,59.4203,59.355,59.4203,18862.0
2018-06-13 13:35:00,63.66,63.68,63.63,63.67,36649.0,59.4203,59.439,59.3923,59.4297,36649.0
2018-06-13 13:40:00,63.66,63.69,63.64,63.68,17833.0,59.4203,59.4483,59.4017,59.439,17833.0
2018-06-13 13:45:00,63.68,63.72,63.67,63.67,37197.0,59.439,59.4764,59.4297,59.4297,37197.0
2018-06-13 13:50:00,63.67,63.71,63.67,63.69,28509.0,59.4297,59.467,59.4297,59.4483,28509.0
2018-06-13 13:55:00,63.69,63.71,63.6,63.6,25441.0,59.4483,59.467,59.3643,59.3643,25441.0
2018-06-13 14:00:00,63.6,63.68,63.53,63.61,48618.0,59.3643,59.439,59.299,59.3737,48618.0
2018-06-13 14:05:00,63.6,63.62,63.52,63.54,29704.0,59.3643,59.383,59.2897,59.3083,29704.0
2018-06-13 14:10:00,63.54,63.58,63.38,63.43,69110.0,59.3083,59.3457,59.159,59.2057,69110.0
2018-06-13 14:15:00,63.43,63.47,63.36,63.45,41804.0,59.2057,59.243,59.1403,59.2243,41804.0
2018-06-13 14:20:00,63.45,63.56,63.44,63.5,48773.0,59.2243,59.327,59.215,59.271,48773.0
2018-06-13 14:25:00,63.52,63.63,63.5,63.57,65193.0,59.2897,59.3923,59.271,59.3363,65193.0
2018-06-13 14:30:00,63.57,63.62,63.52,63.6,62843.0,59.3363,59.383,59.2897,59.3643,62843.0
2018-06-13 14:35:00,63.6,63.65,63.58,63.65,37843.0,59.3643,59.411,59.3457,59.411,37843.0
2018-06-13 14:40:00,63.65,63.69,63.61,63.62,33444.0,59.411,59.4483,59.3737,59.383,33444.0
2018-06-13 14:45:00,63.62,63.66,63.6,63.65,37613.0,59.383,59.4203,59.3643,59.411,37613.0
2018-06-13 14:50:00,63.64,63.68,63.63,63.66,26967.0,59.4017,59.439,59.3923,59.4203,26967.0
2018-06-13 14:55:00,63.65,63.71,63.65,63.66,38473.0,59.411,59.467,59.411,59.4203,38473.0
2018-06-13 15:00:00,63.66,63.75,63.65,63.74,37623.0,59.4203,59.5044,59.411,59.495,37623.0
2018-06-13 15:05:00,63.74,63.81,63.73,63.79,49581.0,59.495,59.5604,59.4857,59.5417,49581.0
2018-06-13 15:10:00,63.79,63.83,63.79,63.81,46840.0,59.5417,59.579,59.5417,59.5604,46840.0
2018-06-13 15:15:00,63.81,63.84,63.8,63.81,60872.0,59.5604,59.5884,59.551,59.5604,60872.0
2018-06-13 15:20:00,63.81,63.86,63.8,63.82,107168.0,59.5604,59.607,59.551,59.5697,107168.0
2018-06-13 15:25:00,63.81,63.82,63.67,63.71,64951.0,59.5604,59.5697,59.4297,59.467,64951.0
2018-06-13 15:30:00,63.72,63.79,63.71,63.79,57877.0,59.4764,59.5417,59.467,59.5417,57877.0
2018-06-13 15:35:00,63.79,63.8,63.74,63.78,81057.0,59.5417,59.551,59.495,59.5324,81057.0
2018-06-13 15:40:00,63.78,63.8,63.76,63.79,96796.0,59.5324,59.551,59.5137,59.5417,96796.0
2018-06-13 15:45:00,63.79,63.81,63.78,63.79,218965.0,59.5417,59.5604,59.5324,59.5417,218965.0
2018-06-13 15:50:00,63.79,63.82,63.78,63.81,226935.0,59.5417,59.5697,59.5324,59.5604,226935.0
2018-06-13 15:55:00,63.8,63.89,63.79,63.87,735570.0,59.551,59.635,59.5417,59.6164,735570.0
2018-06-14 09:30:00,64.45,65.39,64.45,65.17,419018.0,60.1577,61.0351,60.1577,60.8298,419018.0
2018-06-14 09:35:00,65.19,65.42,64.57,64.77,282316.0,60.8485,61.0631,60.2697,60.4564,282316.0
2018-06-14 09:40:00,64.81,64.89,64.35,64.36,115979.0,60.4938,60.5684,60.0644,60.0737,115979.0
2018-06-14 09:45:00,64.36,64.52,64.28,64.36,114604.0,60.0737,60.2231,59.9991,60.0737,114604.0
2018-06-14 09:50:00,64.33,64.51,64.18,64.2,108194.0,60.0457,60.2137,59.9057,59.9244,108194.0
2018-06-14 09:55:00,64.2,64.24,64.04,64.24,175093.0,59.9244,59.9617,59.775,59.9617,175093.0
2018-06-14 10:00:00,64.24,64.44,64.23,64.31,89721.0,59.9617,60.1484,59.9524,60.0271,89721.0
2018-06-14 10:05:00,64.31,64.34,64.19,64.21,85005.0,60.0271,60.0551,59.915,59.9337,85005.0
2018-06-14 10:10:00,64.2,64.23,64.03,64.04,80833.0,59.9244,59.9524,59.7657,59.775,80833.0
2018-06-14 10:15:00,64.05,64.12,63.81,63.9,137697.0,59.7844,59.8497,59.5604,59.6444,137697.0
2018-06-14 10:20:00,63.92,63.99,63.86,63.94,60883.0,59.663,59.7284,59.607,59.6817,60883.0
2018-06-14 10:25:00,63.93,64.06,63.93,63.98,52007.0,59.6724,59.7937,59.6724,59.719,52007.0
2018-06-14 10:30:00,63.99,64.07,63.99,64.04,50393.0,59.7284,59.803,59.7284,59.775,50393.0
2018-06-14 10:35:00,64.05,64.32,64.05,64.32,73016.0,59.7844,60.0364,59.7844,60.0364,73016.0
2018-06-14 10:40:00,64.32,64.5,64.3,64.47,80657.0,60.0364,60.2044,60.0177,60.1764,80657.0
2018-06-14 10:45:00,64.48,64.57,64.41,64.42,83855.0,60.1857,60.2697,60.1204,60.1297,83855.0
2018-06-14 10:50:00,64.4,64.46,64.26,64.33,60025.0,60.1111,60.1671,59.9804,60.0457,60025.0
2018-06-14 10:55:00,64.34,64.36,64.26,64.3,48049.0,60.0551,60.0737,59.9804,60.0177,48049.0
2018-06-14 11:00:00,64.31,64.43,64.2,64.36,73523.0,60.0271,60.1391,59.9244,60.0737,73523.0
2018-06-14 11:05:00,64.38,64.42,64.19,64.19,56627.0,60.0924,60.1297,59.915,59.915,56627.0
2018-06-14 11:10:00,64.2,64.29,64.17,64.2,41846.0,59.9244,60.0084,59.8964,59.9244,41846.0
2018-06-14 11:15:00,64.19,64.26,64.15,64.22,45434.0,59.915,59.9804,59.8777,59.9431,45434.0
2018-06-14 11:20:00,64.23,64.28,64.21,64.27,35823.0,59.9524,59.9991,59.9337,59.9897,35823.0
2018-06-14 11:25:00,64.27,64.41,64.26,64.4,45933.0,59.9897,60.1204,59.9804,60.1111,45933.0
2018-06-14 11:30:00,64.4,64.42,64.3,64.31,37738.0,60.1111,60.1297,60.0177,60.0271,37738.0
2018-06-14 11:35:00,64.32,64.35,64.31,64.33,33913.0,60.0364,60.0644,60.0271,60.0457,33913.0
2018-06-14 11:40:00,64.33,64.33,64.2,64.2,27266.0,60.0457,60.0457,59.9244,59.9244,27266.0
2018-06-14 11:45:00,64.2,64.25,64.19,64.19,27671.0,59.9244,59.9711,59.915,59.915,27671.0
2018-06-14 11:50:00,64.2,64.22,64.17,64.18,40611.0,59.9244,59.9431,59.8964,59.9057,40611.0
2018-06-14 11:55:00,64.19,64.22,64.18,64.21,22398.0,59.915,59.9431,59.9057,59.9337,22398.0
2018-06-14 12:00:00,64.21,64.29,64.2,64.29,30295.0,59.9337,60.0084,59.9244,60.0084,30295.0
2018-06-14 12:05:00,64.28,64.33,64.25,64.33,33830.0,59.9991,60.0457,59.9711,60.0457,33830.0
2018-06-14 12:10:00,64.32,64.33,64.23,64.27,29059.0,60.0364,60.0457,59.9524,59.9897,29059.0
2018-06-14 12:15:00,64.27,64.27,64.23,64.23,21485.0,59.9897,59.9897,59.9524,59.9524,21485.0
2018-06-14 12:20:00,64.23,64.24,64.12,64.15,32061.0,59.9524,59.9617,59.8497,59.8777,32061.0
2018-06-14 12:25:00,64.15,64.15,64.05,64.09,26571.0,59.8777,59.8777,59.7844,59.8217,26571.0
2018-06-14 12:30:00,64.08,64.18,64.05,64.11,28488.0,59.8124,59.9057,59.7844,59.8404,28488.0
2018-06-14 12:35:00,64.11,64.14,64.1,64.12,18310.0,59.8404,59.8684,59.831,59.8497,18310.0
2018-06-14 12:40:00,64.12,64.25,64.11,64.24,29703.0,59.8497,59.9711,59.8404,59.9617,29703.0
2018-06-14 12:45:00,64.24,64.35,64.23,64.34,28978.0,59.9617,60.0644,59.9524,60.0551,28978.0
2018-06-14 12:50:00,64.34,64.45,64.32,64.38,37598.0,60.0551,60.1577,60.0364,60.0924,37598.0
2018-06-14 12:55:00,64.38,64.38,64.34,64.35,12805.0,60.0924,60.0924,60.0551,60.0644,12805.0
2018-06-14 13:00:00,64.34,64.38,64.32,64.37,30554.0,60.0551,60.0924,60.0364,60.0831,30554.0
2018-06-14 13:05:00,64.38,64.44,64.35,64.44,23664.0,60.0924,60.1484,60.0644,60.1484,23664.0
2018-06-14 13:10:00,64.44,64.5,64.44,64.48,30646.0,60.1484,60.2044,60.1484,60.1857,30646.0
2018-06-14 13:15:00,64.48,64.49,64.4,64.4,38735.0,60.1857,60.1951,60.1111,60.1111,38735.0
2018-06-14 13:20:00,64.4,64.48,64.39,64.48,29007.0,60.1111,60.1857,60.1017,60.1857,29007.0
2018-06-14 13:25:00,64.48,64.48,64.36,64.37,28031.0,60.1857,60.1857,60.0737,60.0831,28031.0
2018-06-14 13:30:00,64.37,64.41,64.36,64.38,19241.0,60.0831,60.1204,60.0737,60.0924,19241.0
2018-06-14 13:35:00,64.38,64.38,64.32,64.33,44810.0,60.0924,60.0924,60.0364,60.0457,44810.0
2018-06-14 13:40:00,64.34,64.34,64.29,64.3,33956.0,60.0551,60.0551,60.0084,60.0177,33956.0
2018-06-14 13:45:00,64.3,64.34,64.29,64.33,23731.0,60.0177,60.0551,60.0084,60.0457,23731.0
2018-06-14 13:50:00,64.33,64.36,64.31,64.35,24904.0,60.0457,60.0737,60.0271,60.0644,24904.0
2018-06-14 13:55:00,64.34,64.35,64.27,64.28,38799.0,60.0551,60.0644,59.9897,59.9991,38799.0
2018-06-14 14:00:00,64.29,64.31,64.25,64.27,31808.0,60.0084,60.0271,59.9711,59.9897,31808.0
2018-06-14 14:05:00,64.28,64.29,64.26,64.28,29300.0,59.9991,60.0084,59.9804,59.9991,29300.0
2018-06-14 14:10:00,64.27,64.37,64.27,64.36,41949.0,59.9897,60.0831,59.9897,60.0737,41949.0
2018-06-14 14:15:00,64.37,64.38,64.26,64.27,44466.0,60.0831,60.0924,59.9804,59.9897,44466.0
2018-06-14 14:20:00,64.27,64.27,64.24,64.27,29485.0,59.9897,59.9897,59.9617,59.9897,29485.0
2018-06-14 14:25:00,64.26,64.27,64.21,64.23,53054.0,59.9804,59.9897,59.9337,59.9524,53054.0
2018-06-14 14:30:00,64.23,64.33,64.22,64.29,31180.0,59.9524,60.0457,59.9431,60.0084,31180.0
2018-06-14 14:35:00,64.29,64.31,64.24,64.29,26206.0,60.0084,60.0271,59.9617,60.0084,26206.0
2018-06-14 14:40:00,64.29,64.37,64.29,64.37,28307.0,60.0084,60.0831,60.0084,60.0831,28307.0
2018-06-14 14:45:00,64.37,64.42,64.34,64.42,32627.0,60.0831,60.1297,60.0551,60.1297,32627.0
2018-06-14 14:50:00,64.41,64.42,64.37,64.39,23324.0,60.1204,60.1297,60.0831,60.1017,23324.0
2018-06-14 14:55:00,64.38,64.39,64.33,64.34,25929.0,60.0924,60.1017,60.0457,60.0551,25929.0
2018-06-14 15:00:00,64.35,64.35,64.26,64.31,44360.0,60.0644,60.0644,59.9804,60.0271,44360.0
2018-06-14 15:05:00,64.31,64.32,64.25,64.31,30821.0,60.0271,60.0364,59.9711,60.0271,30821.0
2018-06-14 15:10:00,64.31,64.32,64.27,64.28,22724.0,60.0271,60.0364,59.9897,59.9991,22724.0
2018-06-14 15:15:00,64.28,64.28,64.25,64.26,27968.0,59.9991,59.9991,59.9711,59.9804,27968.0
2018-06-14 15:20:00,64.26,64.27,64.23,64.26,45072.0,59.9804,59.9897,59.9524,59.9804,45072.0
2018-06-14 15:25:00,64.26,64.29,64.25,64.29,25533.0,59.9804,60.0084,59.9711,60.0084,25533.0
2018-06-14 15:30:00,64.29,64.32,64.27,64.31,62240.0,60.0084,60.0364,59.9897,60.0271,62240.0
2018-06-14 15:35:00,64.3,64.31,64.25,64.26,60308.0,60.0177,60.0271,59.9711,59.9804,60308.0
2018-06-14 15:40:00,64.27,64.3,64.25,64.28,73751.0,59.9897,60.0177,59.9711,59.9991,73751.0
2018-06-14 15:45:00,64.28,64.29,64.17,64.21,89711.0,59.9991,60.0084,59.8964,59.9337,89711.0
2018-06-14 15:50:00,64.2,64.21,64.13,64.13,124509.0,59.9244,59.9337,59.859,59.859,124509.0
2018-06-14 15:55:00,64.13,64.22,64.13,64.2,259664.0,59.859,59.9431,59.859,59.9244,259664.0
2018-06-15 09:30:00,64.0,64.03,63.72,63.74,421844.0,59.7377,59.7657,59.4764,59.495,421844.0
2018-06-15 09:35:00,63.71,63.85,63.5,63.57,91685.0,59.467,59.5977,59.271,59.3363,91685.0
2018-06-15 09:40:00,63.58,63.71,63.49,63.65,62710.0,59.3457,59.467,59.2617,59.411,62710.0
2018-06-15 09:45:00,63.65,63.81,63.48,63.5,58339.0,59.411,59.5604,59.2523,59.271,58339.0
2018-06-15 09:50:00,63.52,63.58,63.43,63.54,45766.0,59.2897,59.3457,59.2057,59.3083,45766.0
2018-06-15 09:55:00,63.56,63.57,63.46,63.48,37400.0,59.327,59.3363,59.2337,59.2523,37400.0
2018-06-15 10:00:00,63.49,63.77,63.49,63.74,49741.0,59.2617,59.523,59.2617,59.495,49741.0
2018-06-15 10:05:00,63.72,63.8,63.6,63.61,50567.0,59.4764,59.551,59.3643,59.3737,50567.0
2018-06-15 10:10:00,63.61,63.77,63.61,63.76,39676.0,59.3737,59.523,59.3737,59.5137,39676.0
2018-06-15 10:15:00,63.75,63.8,63.67,63.71,42742.0,59.5044,59.551,59.4297,59.467,42742.0
2018-06-15 10:20:00,63.71,63.83,63.7,63.78,34247.0,59.467,59.579,59.4577,59.5324,34247.0
2018-06-15 10:25:00,63.77,63.93,63.75,63.82,31453.0,59.523,59.6724,59.5044,59.5697,31453.0
2018-06-15 10:30:00,63.81,63.9,63.75,63.84,62225.0,59.5604,59.6444,59.5044,59.5884,62225.0
2018-06-15 10:35:00,63.85,63.95,63.84,63.9,56498.0,59.5977,59.691,59.5884,59.6444,56498.0
2018-06-15 10:40:00,63.9,63.95,63.88,63.88,37480.0,59.6444,59.691,59.6257,59.6257,37480.0
2018-06-15 10:45:00,63.88,63.97,63.82,63.96,19889.0,59.6257,59.7097,59.5697,59.7004,19889.0
2018-06-15 10:50:00,63.96,64.11,63.95,64.09,32198.0,59.7004,59.8404,59.691,59.8217,32198.0
2018-06-15 10:55:00,64.08,64.12,64.04,64.09,17971.0,59.8124,59.8497,59.775,59.8217,17971.0
2018-06-15 11:00:00,64.09,64.15,64.03,64.15,22541.0,59.8217,59.8777,59.7657,59.8777,22541.0
2018-06-15 11:05:00,64.14,64.15,64.04,64.04,18954.0,59.8684,59.8777,59.775,59.775,18954.0
2018-06-15 11:10:00,64.03,64.13,64.02,64.05,18111.0,59.7657,59.859,59.7564,59.7844,18111.0
2018-06-15 11:15:00,64.04,64.08,64.02,64.04,22600.0,59.775,59.8124,59.7564,59.775,22600.0
2018-06-15 11:20:00,64.05,64.09,63.95,63.99,21044.0,59.7844,59.8217,59.691,59.7284,21044.0
2018-06-15 11:25:00,63.99,63.99,63.91,63.94,19836.0,59.7284,59.7284,59.6537,59.6817,19836.0
2018-06-15 11:30:00,63.92,63.94,63.86,63.9,15468.0,59.663,59.6817,59.607,59.6444,15468.0
2018-06-15 11:35:00,63.9,63.97,63.89,63.94,15750.0,59.6444,59.7097,59.635,59.6817,15750.0
2018-06-15 11:40:00,63.95,64.0,63.93,63.99,18566.0,59.691,59.7377,59.6724,59.7284,18566.0
2018-06-15 11:45:00,64.0,64.06,63.99,64.06,14613.0,59.7377,59.7937,59.7284,59.7937,14613.0
2018-06-15 11:50:00,64.06,64.09,64.03,64.09,24383.0,59.7937,59.8217,59.7657,59.8217,24383.0
2018-06-15 11:55:00,64.09,64.17,64.09,64.17,13455.0,59.8217,59.8964,59.8217,59.8964,13455.0
2018-06-15 12:00:00,64.16,64.31,64.14,64.27,33551.0,59.887,60.0271,59.8684,59.9897,33551.0
2018-06-15 12:05:00,64.28,64.28,64.14,64.14,13769.0,59.9991,59.9991,59.8684,59.8684,13769.0
2018-06-15 12:10:00,64.13,64.18,64.13,64.16,10983.0,59.859,59.9057,59.859,59.887,10983.0
2018-06-15 12:15:00,64.17,64.23,64.13,64.23,14730.0,59.8964,59.9524,59.859,59.9524,14730.0
2018-06-15 12:20:00,64.23,64.32,64.21,64.26,24872.0,59.9524,60.0364,59.9337,59.9804,24872.0
2018-06-15 12:25:00,64.25,64.3,64.23,64.3,21215.0,59.9711,60.0177,59.9524,60.0177,21215.0
2018-06-15 12:30:00,64.3,64.34,64.28,64.34,15572.0,60.0177,60.0551,59.9991,60.0551,15572.0
2018-06-15 12:35:00,64.33,64.4,64.33,64.36,24295.0,60.0457,60.1111,60.0457,60.0737,24295.0
2018-06-15 12:40:00,64.36,64.4,64.36,64.36,18797.0,60.0737,60.1111,60.0737,60.0737,18797.0
2018-06-15 12:45:00,64.36,64.4,64.34,64.39,11480.0,60.0737,60.1111,60.0551,60.1017,11480.0
2018-06-15 12:50:00,64.39,64.43,64.37,64.42,23041.0,60.1017,60.1391,60.0831,60.1297,23041.0
2018-06-15 12:55:00,64.42,64.47,64.41,64.47,22579.0,60.1297,60.1764,60.1204,60.1764,22579.0
2018-06-15 13:00:00,64.46,64.54,64.45,64.54,35860.0,60.1671,60.2417,60.1577,60.2417,35860.0
2018-06-15 13:05:00,64.54,64.54,64.46,64.5,26916.0,60.2417,60.2417,60.1671,60.2044,26916.0
2018-06-15 13:10:00,64.51,64.51,64.47,64.47,17647.0,60.2137,60.2137,60.1764,60.1764,17647.0
2018-06-15 13:15:00,64.46,64.55,64.46,64.55,32150.0,60.1671,60.2511,60.1671,60.2511,32150.0
2018-06-15 13:20:00,64.56,64.6,64.55,64.57,17879.0,60.2604,60.2977,60.2511,60.2697,17879.0
2018-06-15 13:25:00,64.57,64.64,64.57,64.62,22170.0,60.2697,60.3351,60.2697,60.3164,22170.0
2018-06-15 13:30:00,64.62,64.65,64.6,64.64,19198.0,60.3164,60.3444,60.2977,60.3351,19198.0
2018-06-15 13:35:00,64.64,64.65,64.53,64.54,33260.0,60.3351,60.3444,60.2324,60.2417,33260.0
2018-06-15 13:40:00,64.54,64.55,64.5,64.52,23472.0,60.2417,60.2511,60.2044,60.2231,23472.0
2018-06-15 13:45:00,64.53,64.54,64.47,64.5,35974.0,60.2324,60.2417,60.1764,60.2044,35974.0
2018-06-15 13:50:00,64.5,64.54,64.48,64.5,52883.0,60.2044,60.2417,60.1857,60.2044,52883.0
2018-06-15 13:55:00,64.5,64.5,64.33,64.47,203579.0,60.2044,60.2044,60.0457,60.1764,203579.0
2018-06-15 14:00:00,64.48,64.56,64.46,64.56,30053.0,60.1857,60.2604,60.1671,60.2604,30053.0
2018-06-15 14:05:00,64.56,64.65,64.55,64.65,26697.0,60.2604,60.3444,60.2511,60.3444,26697.0
2018-06-15 14:10:00,64.64,64.79,64.64,64.79,54092.0,60.3351,60.4751,60.3351,60.4751,54092.0
2018-06-15 14:15:00,64.78,64.84,64.77,64.8,45270.0,60.4658,60.5218,60.4564,60.4844,45270.0
2018-06-15 14:20:00,64.81,64.94,64.81,64.87,48332.0,60.4938,60.6151,60.4938,60.5498,48332.0
2018-06-15 14:25:00,64.87,64.97,64.87,64.95,39065.0,60.5498,60.6431,60.5498,60.6244,39065.0
2018-06-15 14:30:00,64.95,64.95,64.9,64.93,33738.0,60.6244,60.6244,60.5778,60.6058,33738.0
2018-06-15 14:35:00,64.93,64.96,64.9,64.93,32214.0,60.6058,60.6338,60.5778,60.6058,32214.0
2018-06-15 14:40:00,64.93,64.97,64.91,64.92,20183.0,60.6058,60.6431,60.5871,60.5964,20183.0
2018-06-15 14:45:00,64.91,64.94,64.89,64.94,24301.0,60.5871,60.6151,60.5684,60.6151,24301.0
2018-06-15 14:50:00,64.93,65.01,64.93,65.01,95528.0,60.6058,60.6804,60.6058,60.6804,95528.0
2018-06-15 14:55:00,65.01,65.04,64.98,65.04,34724.0,60.6804,60.7084,60.6524,60.7084,34724.0
2018-06-15 15:00:00,65.03,65.03,64.96,65.0,37984.0,60.6991,60.6991,60.6338,60.6711,37984.0
2018-06-15 15:05:00,64.98,65.08,64.98,65.06,35135.0,60.6524,60.7458,60.6524,60.7271,35135.0
2018-06-15 15:10:00,65.06,65.14,65.06,65.08,46693.0,60.7271,60.8018,60.7271,60.7458,46693.0
2018-06-15 15:15:00,65.07,65.12,65.06,65.09,48792.0,60.7364,60.7831,60.7271,60.7551,48792.0
2018-06-15 15:20:00,65.09,65.1,65.05,65.07,44919.0,60.7551,60.7644,60.7178,60.7364,44919.0
2018-06-15 15:25:00,65.07,65.18,65.07,65.18,42911.0,60.7364,60.8391,60.7364,60.8391,42911.0
2018-06-15 15:30:00,65.17,65.26,65.14,65.21,86416.0,60.8298,60.9138,60.8018,60.8671,86416.0
2018-06-15 15:35:00,65.22,65.22,65.12,65.16,62963.0,60.8765,60.8765,60.7831,60.8204,62963.0
2018-06-15 15:40:00,65.15,65.22,65.06,65.11,151434.0,60.8111,60.8765,60.7271,60.7738,151434.0
2018-06-15 15:45:00,65.12,65.2,65.07,65.18,102056.0,60.7831,60.8578,60.7364,60.8391,102056.0
2018-06-15 15:50:00,65.18,65.19,65.09,65.13,135271.0,60.8391,60.8485,60.7551,60.7924,135271.0
2018-06-15 15:55:00,65.13,65.21,65.1,65.17,287504.0,60.7924,60.8671,60.7644,60.8298,287504.0
2018-06-18 09:30:00,64.28,64.37,64.03,64.14,89599.0,59.9991,60.0831,59.7657,59.8684,89599.0
2018-06-18 09:35:00,64.13,64.28,64.0,64.25,40994.0,59.859,59.9991,59.7377,59.9711,40994.0
2018-06-18 09:40:00,64.25,64.26,64.15,64.19,38373.0,59.9711,59.9804,59.8777,59.915,38373.0
2018-06-18 09:45:00,64.19,64.36,64.15,64.33,62580.0,59.915,60.0737,59.8777,60.0457,62580.0
2018-06-18 09:50:00,64.35,64.42,64.26,64.36,31975.0,60.0644,60.1297,59.9804,60.0737,31975.0
2018-06-18 09:55:00,64.35,64.55,64.28,64.54,42701.0,60.0644,60.2511,59.9991,60.2417,42701.0
2018-06-18 10:00:00,64.55,64.55,64.4,64.45,38932.0,60.2511,60.2511,60.1111,60.1577,38932.0
2018-06-18 10:05:00,64.45,64.45,64.17,64.19,52061.0,60.1577,60.1577,59.8964,59.915,52061.0
2018-06-18 10:10:00,64.19,64.21,64.14,64.18,60013.0,59.915,59.9337,59.8684,59.9057,60013.0
2018-06-18 10:15:00,64.17,64.26,64.1,64.26,69216.0,59.8964,59.9804,59.831,59.9804,69216.0
2018-06-18 10:20:00,64.26,64.33,64.23,64.27,48496.0,59.9804,60.0457,59.9524,59.9897,48496.0
2018-06-18 10:25:00,64.27,64.36,64.26,64.34,41447.0,59.9897,60.0737,59.9804,60.0551,41447.0
2018-06-18 10:30:00,64.35,64.38,64.32,64.33,50054.0,60.0644,60.0924,60.0364,60.0457,50054.0
2018-06-18 10:35:00,64.32,64.41,64.27,64.39,51176.0,60.0364,60.1204,59.9897,60.1017,51176.0
2018-06-18 10:40:00,64.39,64.39,64.18,64.18,52509.0,60.1017,60.1017,59.9057,59.9057,52509.0
2018-06-18 10:45:00,64.18,64.22,64.12,64.2,55659.0,59.9057,59.9431,59.8497,59.9244,55659.0
2018-06-18 10:50:00,64.21,64.27,64.16,64.17,45623.0,59.9337,59.9897,59.887,59.8964,45623.0
2018-06-18 10:55:00,64.17,64.2,64.14,64.2,35686.0,59.8964,59.9244,59.8684,59.9244,35686.0
2018-06-18 11:00:00,64.21,64.31,64.21,64.22,28562.0,59.9337,60.0271,59.9337,59.9431,28562.0
2018-06-18 11:05:00,64.23,64.32,64.22,64.3,35273.0,59.9524,60.0364,59.9431,60.0177,35273.0
2018-06-18 11:10:00,64.3,64.3,64.26,64.3,25217.0,60.0177,60.0177,59.9804,60.0177,25217.0
2018-06-18 11:15:00,64.3,64.34,64.17,64.24,31872.0,60.0177,60.0551,59.8964,59.9617,31872.0
2018-06-18 11:20:00,64.23,64.29,64.23,64.28,27516.0,59.9524,60.0084,59.9524,59.9991,27516.0
2018-06-18 11:25:00,64.27,64.31,64.24,64.31,30439.0,59.9897,60.0271,59.9617,60.0271,30439.0
2018-06-18 11:30:00,64.33,64.44,64.31,64.33,42747.0,60.0457,60.1484,60.0271,60.0457,42747.0
2018-06-18 11:35:00,64.33,64.34,64.28,64.34,23998.0,60.0457,60.0551,59.9991,60.0551,23998.0
2018-06-18 11:40:00,64.33,64.38,64.3,64.34,24549.0,60.0457,60.0924,60.0177,60.0551,24549.0
2018-06-18 11:45:00,64.33,64.34,64.18,64.18,33239.0,60.0457,60.0551,59.9057,59.9057,33239.0
2018-06-18 11:50:00,64.19,64.25,64.17,64.23,33547.0,59.915,59.9711,59.8964,59.9524,33547.0
2018-06-18 11:55:00,64.24,64.24,64.14,64.14,19158.0,59.9617,59.9617,59.8684,59.8684,19158.0
2018-06-18 12:00:00,64.14,64.15,64.06,64.07,38185.0,59.8684,59.8777,59.7937,59.803,38185.0
2018-06-18 12:05:00,64.07,64.07,64.03,64.03,19999.0,59.803,59.803,59.7657,59.7657,19999.0
2018-06-18 12:10:00,64.03,64.13,64.02,64.1,22560.0,59.7657,59.859,59.7564,59.831,22560.0
2018-06-18 12:15:00,64.11,64.12,64.07,64.09,18253.0,59.8404,59.8497,59.803,59.8217,18253.0
2018-06-18 12:20:00,64.09,64.1,64.07,64.09,10947.0,59.8217,59.831,59.803,59.8217,10947.0
2018-06-18 12:25:00,64.09,64.09,63.98,63.99,33527.0,59.8217,59.8217,59.719,59.7284,33527.0
2018-06-18 12:30:00,63.99,64.06,63.98,64.05,21065.0,59.7284,59.7937,59.719,59.7844,21065.0
2018-06-18 12:35:00,64.06,64.09,64.02,64.06,13403.0,59.7937,59.8217,59.7564,59.7937,13403.0
2018-06-18 12:40:00,64.06,64.06,64.03,64.05,17640.0,59.7937,59.7937,59.7657,59.7844,17640.0
2018-06-18 12:45:00,64.05,64.15,64.05,64.15,21262.0,59.7844,59.8777,59.7844,59.8777,21262.0
2018-06-18 12:50:00,64.16,64.17,64.1,64.14,21471.0,59.887,59.8964,59.831,59.8684,21471.0
2018-06-18 12:55:00,64.13,64.14,64.09,64.11,9660.0,59.859,59.8684,59.8217,59.8404,9660.0
2018-06-18 13:00:00,64.14,64.16,64.11,64.15,13075.0,59.8684,59.887,59.8404,59.8777,13075.0
2018-06-18 13:05:00,64.14,64.15,64.12,64.14,16123.0,59.8684,59.8777,59.8497,59.8684,16123.0
2018-06-18 13:10:00,64.14,64.22,64.13,64.21,61692.0,59.8684,59.9431,59.859,59.9337,61692.0
2018-06-18 13:15:00,64.22,64.28,64.19,64.27,65130.0,59.9431,59.9991,59.915,59.9897,65130.0
2018-06-18 13:20:00,64.28,64.3,64.25,64.26,11850.0,59.9991,60.0177,59.9711,59.9804,11850.0
2018-06-18 13:25:00,64.26,64.26,64.14,64.19,28302.0,59.9804,59.9804,59.8684,59.915,28302.0
2018-06-18 13:30:00,64.19,64.22,64.17,64.22,10306.0,59.915,59.9431,59.8964,59.9431,10306.0
2018-06-18 13:35:00,64.22,64.22,64.18,64.21,10648.0,59.9431,59.9431,59.9057,59.9337,10648.0
2018-06-18 13:40:00,64.21,64.23,64.18,64.2,19782.0,59.9337,59.9524,59.9057,59.9244,19782.0
2018-06-18 13:45:00,64.2,64.23,64.18,64.23,12202.0,59.9244,59.9524,59.9057,59.9524,12202.0
2018-06-18 13:50:00,64.23,64.24,64.16,64.17,72500.0,59.9524,59.9617,59.887,59.8964,72500.0
2018-06-18 13:55:00,64.16,64.2,64.16,64.19,10953.0,59.887,59.9244,59.887,59.915,10953.0
2018-06-18 14:00:00,64.19,64.21,64.14,64.16,24824.0,59.915,59.9337,59.8684,59.887,24824.0
2018-06-18 14:05:00,64.16,64.2,64.11,64.17,20304.0,59.887,59.9244,59.8404,59.8964,20304.0
2018-06-18 14:10:00,64.17,64.17,64.11,64.11,20628.0,59.8964,59.8964,59.8404,59.8404,20628.0
2018-06-18 14:15:00,64.12,64.15,64.1,64.14,16821.0,59.8497,59.8777,59.831,59.8684,16821.0
2018-06-18 14:20:00,64.15,64.19,64.13,64.19,11395.0,59.8777,59.915,59.859,59.915,11395.0
2018-06-18 14:25:00,64.19,64.23,64.18,64.2,23453.0,59.915,59.9524,59.9057,59.9244,23453.0
2018-06-18 14:30:00,64.2,64.24,64.19,64.23,28281.0,59.9244,59.9617,59.915,59.9524,28281.0
2018-06-18 14:35:00,64.24,64.26,64.21,64.21,29638.0,59.9617,59.9804,59.9337,59.9337,29638.0
2018-06-18 14:40:00,64.21,64.25,64.2,64.2,41372.0,59.9337,59.9711,59.9244,59.9244,41372.0
2018-06-18 14:45:00,64.2,64.23,64.18,64.21,45559.0,59.9244,59.9524,59.9057,59.9337,45559.0
2018-06-18 14:50:00,64.21,64.22,64.18,64.18,16756.0,59.9337,59.9431,59.9057,59.9057,16756.0
2018-06-18 14:55:00,64.18,64.18,64.15,64.16,15412.0,59.9057,59.9057,59.8777,59.887,15412.0
2018-06-18 15:00:00,64.17,64.22,64.15,64.2,98411.0,59.8964,59.9431,59.8777,59.9244,98411.0
2018-06-18 15:05:00,64.2,64.21,64.15,64.19,21139.0,59.9244,59.9337,59.8777,59.915,21139.0
2018-06-18 15:10:00,64.19,64.2,64.18,64.2,14549.0,59.915,59.9244,59.9057,59.9244,14549.0
2018-06-18 15:15:00,64.2,64.2,64.13,64.18,32919.0,59.9244,59.9244,59.859,59.9057,32919.0
2018-06-18 15:20:00,64.18,64.26,64.18,64.26,27845.0,59.9057,59.9804,59.9057,59.9804,27845.0
2018-06-18 15:25:00,64.26,64.36,64.25,64.34,54750.0,59.9804,60.0737,59.9711,60.0551,54750.0
2018-06-18 15:30:00,64.35,64.36,64.28,64.32,36734.0,60.0644,60.0737,59.9991,60.0364,36734.0
2018-06-18 15:35:00,64.33,64.38,64.31,64.34,63005.0,60.0457,60.0924,60.0271,60.0551,63005.0
2018-06-18 15:40:00,64.35,64.36,64.3,64.36,60135.0,60.0644,60.0737,60.0177,60.0737,60135.0
2018-06-18 15:45:00,64.36,64.45,64.36,64.43,67452.0,60.0737,60.1577,60.0737,60.1391,67452.0
2018-06-18 15:50:00,64.43,64.47,64.4,64.45,126442.0,60.1391,60.1764,60.1111,60.1577,126442.0
2018-06-18 15:55:00,64.45,64.49,64.42,64.44,231967.0,60.1577,60.1951,60.1297,60.1484,231967.0
2018-06-19 09:30:00,63.96,64.13,63.83,64.11,52818.0,59.7004,59.859,59.579,59.8404,52818.0
2018-06-19 09:35:00,64.11,64.15,63.85,63.88,47541.0,59.8404,59.8777,59.5977,59.6257,47541.0
2018-06-19 09:40:00,63.88,63.94,63.76,63.89,52444.0,59.6257,59.6817,59.5137,59.635,52444.0
2018-06-19 09:45:00,63.9,63.9,63.7,63.73,116078.0,59.6444,59.6444,59.4577,59.4857,116078.0
2018-06-19 09:50:00,63.73,63.78,63.66,63.66,42351.0,59.4857,59.5324,59.4203,59.4203,42351.0
2018-06-19 09:55:00,63.65,63.65,63.41,63.49,51208.0,59.411,59.411,59.187,59.2617,51208.0
2018-06-19 10:00:00,63.49,63.49,63.35,63.35,38885.0,59.2617,59.2617,59.131,59.131,38885.0
2018-06-19 10:05:00,63.36,63.37,63.28,63.32,61847.0,59.1403,59.1497,59.0657,59.103,61847.0
2018-06-19 10:10:00,63.31,63.32,63.18,63.21,51222.0,59.0937,59.103,58.9723,59.0003,51222.0
2018-06-19 10:15:00,63.21,63.28,63.13,63.16,49598.0,59.0003,59.0657,58.9256,58.9536,49598.0
2018-06-19 10:20:00,63.15,63.27,63.1,63.22,74462.0,58.9443,59.0563,58.8976,59.0096,74462.0
2018-06-19 10:25:00,63.22,63.28,63.21,63.27,29782.0,59.0096,59.0657,59.0003,59.0563,29782.0
2018-06-19 10:30:00,63.27,63.29,63.19,63.27,24826.0,59.0563,59.075,58.9816,59.0563,24826.0
2018-06-19 10:35:00,63.28,63.35,63.26,63.26,35474.0,59.0657,59.131,59.047,59.047,35474.0
2018-06-19 10:40:00,63.26,63.27,63.19,63.21,25354.0,59.047,59.0563,58.9816,59.0003,25354.0
2018-06-19 10:45:00,63.21,63.5,63.2,63.38,53652.0,59.0003,59.271,58.991,59.159,53652.0
2018-06-19 10:50:00,63.37,63.46,63.26,63.27,29001.0,59.1497,59.2337,59.047,59.0563,29001.0
2018-06-19 10:55:00,63.27,63.29,63.19,63.19,27396.0,59.0563,59.075,58.9816,58.9816,27396.0
2018-06-19 11:00:00,63.2,63.29,63.18,63.27,19805.0,58.991,59.075,58.9723,59.0563,19805.0
2018-06-19 11:05:00,63.26,63.27,63.21,63.25,17065.0,59.047,59.0563,59.0003,59.0377,17065.0
2018-06-19 11:10:00,63.25,63.3,63.24,63.28,19334.0,59.0377,59.0843,59.0283,59.0657,19334.0
2018-06-19 11:15:00,63.28,63.3,63.22,63.28,26558.0,59.0657,59.0843,59.0096,59.0657,26558.0
2018-06-19 11:20:00,63.27,63.27,63.18,63.2,20792.0,59.0563,59.0563,58.9723,58.991,20792.0
2018-06-19 11:25:00,63.21,63.25,63.12,63.12,21257.0,59.0003,59.0377,58.9163,58.9163,21257.0
2018-06-19 11:30:00,63.12,63.16,63.1,63.11,26412.0,58.9163,58.9536,58.8976,58.907,26412.0
2018-06-19 11:35:00,63.11,63.11,63.06,63.08,18165.0,58.907,58.907,58.8603,58.879,18165.0
2018-06-19 11:40:00,63.08,63.17,63.08,63.17,20139.0,58.879,58.963,58.879,58.963,20139.0
2018-06-19 11:45:00,63.17,63.31,63.13,63.31,22313.0,58.963,59.0937,58.9256,59.0937,22313.0
2018-06-19 11:50:00,63.32,63.32,63.29,63.3,13336.0,59.103,59.103,59.075,59.0843,13336.0
2018-06-19 11:55:00,63.29,63.33,63.27,63.31,14827.0,59.075,59.1123,59.0563,59.0937,14827.0
2018-06-19 12:00:00,63.31,63.31,63.15,63.16,22595.0,59.0937,59.0937,58.9443,58.9536,22595.0
2018-06-19 12:05:00,63.15,63.17,63.11,63.15,21624.0,58.9443,58.963,58.907,58.9443,21624.0
2018-06-19 12:10:00,63.15,63.2,63.13,63.2,22106.0,58.9443,58.991,58.9256,58.991,22106.0
2018-06-19 12:15:00,63.19,63.33,63.19,63.32,15194.0,58.9816,59.1123,58.9816,59.103,15194.0
2018-06-19 12:20:00,63.32,63.32,63.23,63.24,20664.0,59.103,59.103,59.019,59.0283,20664.0
2018-06-19 12:25:00,63.25,63.28,63.25,63.26,12325.0,59.0377,59.0657,59.0377,59.047,12325.0
2018-06-19 12:30:00,63.25,63.27,63.19,63.21,25659.0,59.0377,59.0563,58.9816,59.0003,25659.0
2018-06-19 12:35:00,63.21,63.21,63.16,63.16,10993.0,59.0003,59.0003,58.9536,58.9536,10993.0
2018-06-19 12:40:00,63.16,63.17,63.08,63.09,24463.0,58.9536,58.963,58.879,58.8883,24463.0
2018-06-19 12:45:00,63.08,63.15,63.08,63.14,13928.0,58.879,58.9443,58.879,58.935,13928.0
2018-06-19 12:50:00,63.15,63.19,63.13,63.14,12024.0,58.9443,58.9816,58.9256,58.935,12024.0
2018-06-19 12:55:00,63.14,63.16,63.13,63.16,7563.0,58.935,58.9536,58.9256,58.9536,7563.0
2018-06-19 13:00:00,63.16,63.18,63.15,63.15,13863.0,58.9536,58.9723,58.9443,58.9443,13863.0
2018-06-19 13:05:00,63.15,63.17,63.15,63.16,10052.0,58.9443,58.963,58.9443,58.9536,10052.0
2018-06-19 13:10:00,63.17,63.17,63.15,63.16,13470.0,58.963,58.963,58.9443,58.9536,13470.0
2018-06-19 13:15:00,63.16,63.17,63.15,63.16,11967.0,58.9536,58.963,58.9443,58.9536,11967.0
2018-06-19 13:20:00,63.16,63.18,63.15,63.16,13737.0,58.9536,58.9723,58.9443,58.9536,13737.0
2018-06-19 13:25:00,63.15,63.18,63.11,63.18,15179.0,58.9443,58.9723,58.907,58.9723,15179.0
2018-06-19 13:30:00,63.17,63.17,63.12,63.13,11694.0,58.963,58.963,58.9163,58.9256,11694.0
2018-06-19 13:35:00,63.13,63.15,63.1,63.14,18733.0,58.9256,58.9443,58.8976,58.935,18733.0
2018-06-19 13:40:00,63.15,63.19,63.14,63.19,11939.0,58.9443,58.9816,58.935,58.9816,11939.0
2018-06-19 13:45:00,63.19,63.24,63.17,63.23,17357.0,58.9816,59.0283,58.963,59.019,17357.0
2018-06-19 13:50:00,63.24,63.31,63.22,63.29,23463.0,59.0283,59.0937,59.0096,59.075,23463.0
2018-06-19 13:55:00,63.3,63.33,63.29,63.33,16979.0,59.0843,59.1123,59.075,59.1123,16979.0
2018-06-19 14:00:00,63.34,63.38,63.34,63.37,13825.0,59.1217,59.159,59.1217,59.1497,13825.0
2018-06-19 14:05:00,63.36,63.43,63.36,63.42,20408.0,59.1403,59.2057,59.1403,59.1963,20408.0
2018-06-19 14:10:00,63.42,63.42,63.37,63.39,15918.0,59.1963,59.1963,59.1497,59.1683,15918.0
2018-06-19 14:15:00,63.4,63.42,63.38,63.42,22948.0,59.1777,59.1963,59.159,59.1963,22948.0
2018-06-19 14:20:00,63.42,63.43,63.4,63.4,24676.0,59.1963,59.2057,59.1777,59.1777,24676.0
2018-06-19 14:25:00,63.4,63.42,63.31,63.32,34477.0,59.1777,59.1963,59.0937,59.103,34477.0
2018-06-19 14:30:00,63.31,63.33,63.29,63.33,22330.0,59.0937,59.1123,59.075,59.1123,22330.0
2018-06-19 14:35:00,63.33,63.39,63.32,63.36,14484.0,59.1123,59.1683,59.103,59.1403,14484.0
2018-06-19 14:40:00,63.35,63.39,63.33,63.36,15758.0,59.131,59.1683,59.1123,59.1403,15758.0
2018-06-19 14:45:00,63.36,63.4,63.34,63.39,17883.0,59.1403,59.1777,59.1217,59.1683,17883.0
2018-06-19 14:50:00,63.38,63.39,63.35,63.37,15041.0,59.159,59.1683,59.131,59.1497,15041.0
2018-06-19 14:55:00,63.36,63.4,63.34,63.4,20628.0,59.1403,59.1777,59.1217,59.1777,20628.0
2018-06-19 15:00:00,63.4,63.41,63.38,63.41,26871.0,59.1777,59.187,59.159,59.187,26871.0
2018-06-19 15:05:00,63.4,63.41,63.36,63.37,14893.0,59.1777,59.187,59.1403,59.1497,14893.0
2018-06-19 15:10:00,63.37,63.37,63.31,63.32,24506.0,59.1497,59.1497,59.0937,59.103,24506.0
2018-06-19 15:15:00,63.32,63.33,63.29,63.32,30891.0,59.103,59.1123,59.075,59.103,30891.0
2018-06-19 15:20:00,63.33,63.35,63.29,63.3,27129.0,59.1123,59.131,59.075,59.0843,27129.0
2018-06-19 15:25:00,63.3,63.37,63.29,63.34,37906.0,59.0843,59.1497,59.075,59.1217,37906.0
2018-06-19 15:30:00,63.35,63.38,63.34,63.36,42157.0,59.131,59.159,59.1217,59.1403,42157.0
2018-06-19 15:35:00,63.35,63.41,63.31,63.38,70087.0,59.131,59.187,59.0937,59.159,70087.0
2018-06-19 15:40:00,63.37,63.43,63.36,63.43,42713.0,59.1497,59.2057,59.1403,59.2057,42713.0
2018-06-19 15:45:00,63.44,63.45,63.31,63.35,70947.0,59.215,59.2243,59.0937,59.131,70947.0
2018-06-19 15:50:00,63.35,63.4,63.35,63.4,79938.0,59.131,59.1777,59.131,59.1777,79938.0
2018-06-19 15:55:00,63.4,63.48,63.39,63.46,195756.0,59.1777,59.2523,59.1683,59.2337,195756.0
2018-06-20 09:30:00,63.92,64.0,63.56,63.79,142395.0,59.663,59.7377,59.327,59.5417,142395.0
2018-06-20 09:35:00,63.77,63.89,63.54,63.64,75729.0,59.523,59.635,59.3083,59.4017,75729.0
2018-06-20 09:40:00,63.64,63.81,63.51,63.69,54970.0,59.4017,59.5604,59.2803,59.4483,54970.0
2018-06-20 09:45:00,63.7,63.72,63.55,63.56,49954.0,59.4577,59.4764,59.3177,59.327,49954.0
2018-06-20 09:50:00,63.56,63.62,63.44,63.56,44718.0,59.327,59.383,59.215,59.327,44718.0
2018-06-20 09:55:00,63.57,63.71,63.57,63.67,56902.0,59.3363,59.467,59.3363,59.4297,56902.0
2018-06-20 10:00:00,63.67,63.7,63.61,63.62,33586.0,59.4297,59.4577,59.3737,59.383,33586.0
2018-06-20 10:05:00,63.63,63.64,63.52,63.56,57577.0,59.3923,59.4017,59.2897,59.327,57577.0
2018-06-20 10:10:00,63.55,63.55,63.45,63.46,40977.0,59.3177,59.3177,59.2243,59.2337,40977.0
2018-06-20 10:15:00,63.46,63.5,63.33,63.35,38934.0,59.2337,59.271,59.1123,59.131,38934.0
2018-06-20 10:20:00,63.35,63.39,63.24,63.27,52246.0,59.131,59.1683,59.0283,59.0563,52246.0
2018-06-20 10:25:00,63.26,63.34,63.22,63.31,31230.0,59.047,59.1217,59.0096,59.0937,31230.0
2018-06-20 10:30:00,63.3,63.36,63.22,63.28,45747.0,59.0843,59.1403,59.0096,59.0657,45747.0
2018-06-20 10:35:00,63.28,63.36,63.26,63.36,40568.0,59.0657,59.1403,59.047,59.1403,40568.0
2018-06-20 10:40:00,63.36,63.4,63.35,63.37,23594.0,59.1403,59.1777,59.131,59.1497,23594.0
2018-06-20 10:45:00,63.37,63.42,63.35,63.4,38214.0,59.1497,59.1963,59.131,59.1777,38214.0
2018-06-20 10:50:00,63.39,63.42,63.38,63.38,35470.0,59.1683,59.1963,59.159,59.159,35470.0
2018-06-20 10:55:00,63.39,63.51,63.38,63.48,22763.0,59.1683,59.2803,59.159,59.2523,22763.0
2018-06-20 11:00:00,63.48,63.48,63.33,63.36,22798.0,59.2523,59.2523,59.1123,59.1403,22798.0
2018-06-20 11:05:00,63.36,63.47,63.33,63.47,25480.0,59.1403,59.243,59.1123,59.243,25480.0
2018-06-20 11:10:00,63.47,63.49,63.35,63.4,22587.0,59.243,59.2617,59.131,59.1777,22587.0
2018-06-20 11:15:00,63.39,63.41,63.34,63.34,17126.0,59.1683,59.187,59.1217,59.1217,17126.0
2018-06-20 11:20:00,63.35,63.42,63.34,63.41,20549.0,59.131,59.1963,59.1217,59.187,20549.0
2018-06-20 11:25:00,63.42,63.47,63.4,63.4,25295.0,59.1963,59.243,59.1777,59.1777,25295.0
2018-06-20 11:30:00,63.4,63.4,63.24,63.24,26460.0,59.1777,59.1777,59.0283,59.0283,26460.0
2018-06-20 11:35:00,63.24,63.27,63.14,63.17,36458.0,59.0283,59.0563,58.935,58.963,36458.0
2018-06-20 11:40:00,63.17,63.23,63.17,63.21,92517.0,58.963,59.019,58.963,59.0003,92517.0
2018-06-20 11:45:00,63.21,63.24,63.19,63.24,17002.0,59.0003,59.0283,58.9816,59.0283,17002.0
2018-06-20 11:50:00,63.24,63.25,63.19,63.2,22245.0,59.0283,59.0377,58.9816,58.991,22245.0
2018-06-20 11:55:00,63.2,63.36,63.18,63.35,21499.0,58.991,59.1403,58.9723,59.131,21499.0
2018-06-20 12:00:00,63.34,63.35,63.21,63.21,65761.0,59.1217,59.131,59.0003,59.0003,65761.0
2018-06-20 12:05:00,63.21,63.23,63.12,63.13,65554.0,59.0003,59.019,58.9163,58.9256,65554.0
2018-06-20 12:10:00,63.13,63.22,63.08,63.2,36123.0,58.9256,59.0096,58.879,58.991,36123.0
2018-06-20 12:15:00,63.2,63.25,63.18,63.23,30071.0,58.991,59.0377,58.9723,59.019,30071.0
2018-06-20 12:20:00,63.23,63.23,63.17,63.19,24548.0,59.019,59.019,58.963,58.9816,24548.0
2018-06-20 12:25:00,63.19,63.19,63.05,63.06,20444.0,58.9816,58.9816,58.851,58.8603,20444.0
2018-06-20 12:30:00,63.06,63.06,63.02,63.03,22412.0,58.8603,58.8603,58.823,58.8323,22412.0
2018-06-20 12:35:00,63.04,63.04,63.01,63.03,18521.0,58.8416,58.8416,58.8136,58.8323,18521.0
2018-06-20 12:40:00,63.03,63.06,63.02,63.04,16306.0,58.8323,58.8603,58.823,58.8416,16306.0
2018-06-20 12:45:00,63.04,63.07,63.03,63.05,12594.0,58.8416,58.8696,58.8323,58.851,12594.0
2018-06-20 12:50:00,63.05,63.06,63.0,63.02,18569.0,58.851,58.8603,58.8043,58.823,18569.0
2018-06-20 12:55:00,63.03,63.03,62.98,63.0,19985.0,58.8323,58.8323,58.7856,58.8043,19985.0
2018-06-20 13:00:00,63.0,63.01,62.93,62.99,26410.0,58.8043,58.8136,58.739,58.795,26410.0
2018-06-20 13:05:00,62.99,63.02,62.93,62.94,17485.0,58.795,58.823,58.739,58.7483,17485.0
2018-06-20 13:10:00,62.95,62.96,62.92,62.93,18263.0,58.7576,58.767,58.7296,58.739,18263.0
2018-06-20 13:15:00,62.93,62.97,62.93,62.96,18098.0,58.739,58.7763,58.739,58.767,18098.0
2018-06-20 13:20:00,62.96,62.96,62.92,62.92,24051.0,58.767,58.767,58.7296,58.7296,24051.0
2018-06-20 13:25:00,62.92,62.92,62.86,62.87,20565.0,58.7296,58.7296,58.6736,58.683,20565.0
2018-06-20 13:30:00,62.87,62.87,62.82,62.83,24424.0,58.683,58.683,58.6363,58.6456,24424.0
2018-06-20 13:35:00,62.83,62.84,62.76,62.76,25228.0,58.6456,58.655,58.5803,58.5803,25228.0
2018-06-20 13:40:00,62.76,62.77,62.7,62.71,18098.0,58.5803,58.5896,58.5243,58.5336,18098.0
2018-06-20 13:45:00,62.7,62.75,62.69,62.74,29728.0,58.5243,58.571,58.5149,58.5616,29728.0
2018-06-20 13:50:00,62.75,62.75,62.64,62.65,32075.0,58.571,58.571,58.4683,58.4776,32075.0
2018-06-20 13:55:00,62.66,62.68,62.63,62.67,21279.0,58.4869,58.5056,58.4589,58.4963,21279.0
2018-06-20 14:00:00,62.67,62.77,62.67,62.76,40618.0,58.4963,58.5896,58.4963,58.5803,40618.0
2018-06-20 14:05:00,62.76,62.79,62.74,62.79,48100.0,58.5803,58.6083,58.5616,58.6083,48100.0
2018-06-20 14:10:00,62.79,62.8,62.76,62.8,44159.0,58.6083,58.6176,58.5803,58.6176,44159.0
2018-06-20 14:15:00,62.8,62.85,62.78,62.83,27115.0,58.6176,58.6643,58.599,58.6456,27115.0
2018-06-20 14:20:00,62.82,62.87,62.82,62.83,25641.0,58.6363,58.683,58.6363,58.6456,25641.0
2018-06-20 14:25:00,62.83,62.85,62.81,62.85,100760.0,58.6456,58.6643,58.627,58.6643,100760.0
2018-06-20 14:30:00,62.84,62.86,62.8,62.81,17216.0,58.655,58.6736,58.6176,58.627,17216.0
2018-06-20 14:35:00,62.81,62.85,62.8,62.82,20491.0,58.627,58.6643,58.6176,58.6363,20491.0
2018-06-20 14:40:00,62.82,62.86,62.81,62.85,20238.0,58.6363,58.6736,58.627,58.6643,20238.0
2018-06-20 14:45:00,62.85,62.9,62.84,62.9,13208.0,58.6643,58.711,58.655,58.711,13208.0
2018-06-20 14:50:00,62.9,62.93,62.9,62.91,23074.0,58.711,58.739,58.711,58.7203,23074.0
2018-06-20 14:55:00,62.92,62.92,62.86,62.89,34718.0,58.7296,58.7296,58.6736,58.7016,34718.0
2018-06-20 15:00:00,62.89,62.9,62.86,62.88,21757.0,58.7016,58.711,58.6736,58.6923,21757.0
2018-06-20 15:05:00,62.88,62.88,62.8,62.82,40796.0,58.6923,58.6923,58.6176,58.6363,40796.0
2018-06-20 15:10:00,62.81,62.82,62.75,62.78,57220.0,58.627,58.6363,58.571,58.599,57220.0
2018-06-20 15:15:00,62.78,62.85,62.78,62.85,23815.0,58.599,58.6643,58.599,58.6643,23815.0
2018-06-20 15:20:00,62.84,62.86,62.79,62.8,23469.0,58.655,58.6736,58.6083,58.6176,23469.0
2018-06-20 15:25:00,62.79,62.85,62.79,62.85,67954.0,58.6083,58.6643,58.6083,58.6643,67954.0
2018-06-20 15:30:00,62.85,62.96,62.84,62.92,42706.0,58.6643,58.767,58.655,58.7296,42706.0
2018-06-20 15:35:00,62.92,62.93,62.89,62.91,53228.0,58.7296,58.739,58.7016,58.7203,53228.0
2018-06-20 15:40:00,62.91,62.94,62.88,62.88,84390.0,58.7203,58.7483,58.6923,58.6923,84390.0
2018-06-20 15:45:00,62.88,62.91,62.8,62.9,79020.0,58.6923,58.7203,58.6176,58.711,79020.0
2018-06-20 15:50:00,62.9,62.94,62.84,62.93,149152.0,58.711,58.7483,58.655,58.739,149152.0
2018-06-20 15:55:00,62.92,63.01,62.9,63.0,352507.0,58.7296,58.8136,58.711,58.8043,352507.0
2018-06-21 09:30:00,62.92,63.08,62.91,63.04,74154.0,58.7296,58.879,58.7203,58.8416,74154.0
2018-06-21 09:35:00,63.02,63.27,63.02,63.21,69365.0,58.823,59.0563,58.823,59.0003,69365.0
2018-06-21 09:40:00,63.2,63.39,63.18,63.39,53267.0,58.991,59.1683,58.9723,59.1683,53267.0
2018-06-21 09:45:00,63.4,63.45,63.31,63.43,61324.0,59.1777,59.2243,59.0937,59.2057,61324.0
2018-06-21 09:50:00,63.42,63.44,63.35,63.43,19078.0,59.1963,59.215,59.131,59.2057,19078.0
2018-06-21 09:55:00,63.42,63.49,63.34,63.39,27791.0,59.1963,59.2617,59.1217,59.1683,27791.0
2018-06-21 10:00:00,63.39,63.39,63.14,63.14,62764.0,59.1683,59.1683,58.935,58.935,62764.0
2018-06-21 10:05:00,63.13,63.14,63.0,63.03,20797.0,58.9256,58.935,58.8043,58.8323,20797.0
2018-06-21 10:10:00,63.03,63.1,63.0,63.08,39024.0,58.8323,58.8976,58.8043,58.879,39024.0
2018-06-21 10:15:00,63.07,63.11,63.0,63.04,27293.0,58.8696,58.907,58.8043,58.8416,27293.0
2018-06-21 10:20:00,63.04,63.06,63.01,63.02,17559.0,58.8416,58.8603,58.8136,58.823,17559.0
2018-06-21 10:25:00,63.03,63.06,62.99,63.01,36398.0,58.8323,58.8603,58.795,58.8136,36398.0
2018-06-21 10:30:00,63.01,63.08,63.01,63.02,13324.0,58.8136,58.879,58.8136,58.823,13324.0
2018-06-21 10:35:00,63.01,63.08,62.99,63.03,52304.0,58.8136,58.879,58.795,58.8323,52304.0
2018-06-21 10:40:00,63.04,63.04,63.0,63.0,19738.0,58.8416,58.8416,58.8043,58.8043,19738.0
2018-06-21 10:45:00,63.0,63.01,62.92,62.95,61633.0,58.8043,58.8136,58.7296,58.7576,61633.0
2018-06-21 10:50:00,62.95,62.95,62.84,62.89,13323.0,58.7576,58.7576,58.655,58.7016,13323.0
2018-06-21 10:55:00,62.9,63.03,62.88,63.02,51657.0,58.711,58.8323,58.6923,58.823,51657.0
2018-06-21 11:00:00,63.0,63.02,62.93,62.97,26200.0,58.8043,58.823,58.739,58.7763,26200.0
2018-06-21 11:05:00,62.96,62.98,62.77,62.8,39634.0,58.767,58.7856,58.5896,58.6176,39634.0
2018-06-21 11:10:00,62.81,62.94,62.81,62.91,37418.0,58.627,58.7483,58.627,58.7203,37418.0
2018-06-21 11:15:00,62.9,62.98,62.89,62.97,14469.0,58.711,58.7856,58.7016,58.7763,14469.0
2018-06-21 11:20:00,62.97,63.04,62.97,62.98,25587.0,58.7763,58.8416,58.7763,58.7856,25587.0
2018-06-21 11:25:00,62.97,63.05,62.96,63.01,11505.0,58.7763,58.851,58.767,58.8136,11505.0
2018-06-21 11:30:00,63.02,63.05,62.92,62.94,34373.0,58.823,58.851,58.7296,58.7483,34373.0
2018-06-21 11:35:00,62.94,63.01,62.87,62.9,31994.0,58.7483,58.8136,58.683,58.711,31994.0
2018-06-21 11:40:00,62.9,62.99,62.89,62.93,17632.0,58.711,58.795,58.7016,58.739,17632.0
2018-06-21 11:45:00,62.93,62.98,62.9,62.96,20646.0,58.739,58.7856,58.711,58.767,20646.0
2018-06-21 11:50:00,62.98,63.02,62.95,63.0,17724.0,58.7856,58.823,58.7576,58.8043,17724.0
2018-06-21 11:55:00,63.0,63.02,62.87,62.89,27193.0,58.8043,58.823,58.683,58.7016,27193.0
2018-06-21 12:00:00,62.89,62.91,62.85,62.87,33449.0,58.7016,58.7203,58.6643,58.683,33449.0
2018-06-21 12:05:00,62.87,62.89,62.85,62.86,23946.0,58.683,58.7016,58.6643,58.6736,23946.0
2018-06-21 12:10:00,62.86,62.87,62.79,62.79,17059.0,58.6736,58.683,58.6083,58.6083,17059.0
2018-06-21 12:15:00,62.8,62.82,62.73,62.82,22655.0,58.6176,58.6363,58.5523,58.6363,22655.0
2018-06-21 12:20:00,62.8,62.82,62.76,62.79,19055.0,58.6176,58.6363,58.5803,58.6083,19055.0
2018-06-21 12:25:00,62.78,62.81,62.77,62.81,14953.0,58.599,58.627,58.5896,58.627,14953.0
2018-06-21 12:30:00,62.82,62.86,62.81,62.82,18501.0,58.6363,58.6736,58.627,58.6363,18501.0
2018-06-21 12:35:00,62.82,62.82,62.78,62.79,11101.0,58.6363,58.6363,58.599,58.6083,11101.0
2018-06-21 12:40:00,62.79,62.8,62.75,62.78,22499.0,58.6083,58.6176,58.571,58.599,22499.0
2018-06-21 12:45:00,62.79,62.79,62.75,62.78,14365.0,58.6083,58.6083,58.571,58.599,14365.0
2018-06-21 12:50:00,62.77,62.78,62.72,62.74,10132.0,58.5896,58.599,58.5429,58.5616,10132.0
2018-06-21 12:55:00,62.72,62.74,62.7,62.71,17924.0,58.5429,58.5616,58.5243,58.5336,17924.0
2018-06-21 13:00:00,62.71,62.72,62.7,62.72,12265.0,58.5336,58.5429,58.5243,58.5429,12265.0
2018-06-21 13:05:00,62.71,62.74,62.71,62.72,8400.0,58.5336,58.5616,58.5336,58.5429,8400.0
2018-06-21 13:10:00,62.73,62.76,62.73,62.75,7532.0,58.5523,58.5803,58.5523,58.571,7532.0
2018-06-21 13:15:00,62.76,62.78,62.72,62.76,24684.0,58.5803,58.599,58.5429,58.5803,24684.0
2018-06-21 13:20:00,62.75,62.75,62.7,62.74,10262.0,58.571,58.571,58.5243,58.5616,10262.0
2018-06-21 13:25:00,62.74,62.74,62.72,62.73,6999.0,58.5616,58.5616,58.5429,58.5523,6999.0
2018-06-21 13:30:00,62.73,62.74,62.65,62.69,20105.0,58.5523,58.5616,58.4776,58.5149,20105.0
2018-06-21 13:35:00,62.69,62.7,62.66,62.69,13574.0,58.5149,58.5243,58.4869,58.5149,13574.0
2018-06-21 13:40:00,62.69,62.75,62.67,62.74,28735.0,58.5149,58.571,58.4963,58.5616,28735.0
2018-06-21 13:45:00,62.73,62.74,62.68,62.72,17167.0,58.5523,58.5616,58.5056,58.5429,17167.0
2018-06-21 13:50:00,62.72,62.72,62.69,62.71,20511.0,58.5429,58.5429,58.5149,58.5336,20511.0
2018-06-21 13:55:00,62.72,62.72,62.67,62.68,21177.0,58.5429,58.5429,58.4963,58.5056,21177.0
2018-06-21 14:00:00,62.67,62.69,62.6,62.61,19408.0,58.4963,58.5149,58.4309,58.4403,19408.0
2018-06-21 14:05:00,62.61,62.65,62.58,62.6,19307.0,58.4403,58.4776,58.4123,58.4309,19307.0
2018-06-21 14:10:00,62.62,62.62,62.57,62.6,15836.0,58.4496,58.4496,58.4029,58.4309,15836.0
2018-06-21 14:15:00,62.6,62.62,62.57,62.57,10292.0,58.4309,58.4496,58.4029,58.4029,10292.0
2018-06-21 14:20:00,62.57,62.58,62.55,62.56,17504.0,58.4029,58.4123,58.3843,58.3936,17504.0
2018-06-21 14:25:00,62.56,62.56,62.52,62.52,17693.0,58.3936,58.3936,58.3563,58.3563,17693.0
2018-06-21 14:30:00,62.53,62.53,62.5,62.5,15935.0,58.3656,58.3656,58.3376,58.3376,15935.0
2018-06-21 14:35:00,62.51,62.52,62.48,62.48,16537.0,58.3469,58.3563,58.3189,58.3189,16537.0
2018-06-21 14:40:00,62.49,62.5,62.46,62.47,10111.0,58.3283,58.3376,58.3003,58.3096,10111.0
2018-06-21 14:45:00,62.47,62.58,62.47,62.58,15155.0,58.3096,58.4123,58.3096,58.4123,15155.0
2018-06-21 14:50:00,62.58,62.59,62.52,62.54,13397.0,58.4123,58.4216,58.3563,58.3749,13397.0
2018-06-21 14:55:00,62.54,62.55,62.47,62.48,17533.0,58.3749,58.3843,58.3096,58.3189,17533.0
2018-06-21 15:00:00,62.47,62.48,62.43,62.48,15057.0,58.3096,58.3189,58.2723,58.3189,15057.0
2018-06-21 15:05:00,62.47,62.48,62.45,62.46,13946.0,58.3096,58.3189,58.2909,58.3003,13946.0
2018-06-21 15:10:00,62.46,62.46,62.38,62.39,22892.0,58.3003,58.3003,58.2256,58.2349,22892.0
2018-06-21 15:15:00,62.38,62.4,62.33,62.35,20199.0,58.2256,58.2443,58.1789,58.1976,20199.0
2018-06-21 15:20:00,62.35,62.38,62.3,62.37,31427.0,58.1976,58.2256,58.1509,58.2163,31427.0
2018-06-21 15:25:00,62.36,62.4,62.34,62.39,25219.0,58.2069,58.2443,58.1883,58.2349,25219.0
2018-06-21 15:30:00,62.39,62.4,62.29,62.3,36363.0,58.2349,58.2443,58.1416,58.1509,36363.0
2018-06-21 15:35:00,62.3,62.31,62.17,62.22,56388.0,58.1509,58.1603,58.0296,58.0762,56388.0
2018-06-21 15:40:00,62.21,62.23,62.18,62.2,56226.0,58.0669,58.0856,58.0389,58.0576,56226.0
2018-06-21 15:45:00,62.2,62.34,62.19,62.33,75028.0,58.0576,58.1883,58.0482,58.1789,75028.0
2018-06-21 15:50:00,62.33,62.41,62.31,62.39,97475.0,58.1789,58.2536,58.1603,58.2349,97475.0
2018-06-21 15:55:00,62.38,62.46,62.38,62.4,232022.0,58.2256,58.3003,58.2256,58.2443,232022.0
2018-06-22 09:30:00,62.66,62.99,62.6,62.94,135826.0,58.4869,58.795,58.4309,58.7483,135826.0
2018-06-22 09:35:00,62.92,62.95,62.78,62.84,127551.0,58.7296,58.7576,58.599,58.655,127551.0
2018-06-22 09:40:00,62.83,63.08,62.81,63.07,70705.0,58.6456,58.879,58.627,58.8696,70705.0
2018-06-22 09:45:00,63.05,63.13,62.85,62.92,55801.0,58.851,58.9256,58.6643,58.7296,55801.0
2018-06-22 09:50:00,62.9,62.94,62.9,62.93,91324.0,58.711,58.7483,58.711,58.739,91324.0
2018-06-22 09:55:00,62.93,63.1,62.93,63.02,53415.0,58.739,58.8976,58.739,58.823,53415.0
2018-06-22 10:00:00,63.02,63.02,62.9,62.94,24863.0,58.823,58.823,58.711,58.7483,24863.0
2018-06-22 10:05:00,62.95,62.96,62.86,62.96,49494.0,58.7576,58.767,58.6736,58.767,49494.0
2018-06-22 10:10:00,62.96,62.96,62.91,62.92,31105.0,58.767,58.767,58.7203,58.7296,31105.0
2018-06-22 10:15:00,62.92,62.92,62.85,62.89,47661.0,58.7296,58.7296,58.6643,58.7016,47661.0
2018-06-22 10:20:00,62.89,62.97,62.88,62.92,41654.0,58.7016,58.7763,58.6923,58.7296,41654.0
2018-06-22 10:25:00,62.91,62.92,62.78,62.86,181645.0,58.7203,58.7296,58.599,58.6736,181645.0
2018-06-22 10:30:00,62.85,62.98,62.85,62.87,45850.0,58.6643,58.7856,58.6643,58.683,45850.0
2018-06-22 10:35:00,62.87,62.94,62.87,62.91,36510.0,58.683,58.7483,58.683,58.7203,36510.0
2018-06-22 10:40:00,62.92,63.0,62.89,63.0,39122.0,58.7296,58.8043,58.7016,58.8043,39122.0
2018-06-22 10:45:00,62.99,63.11,62.96,63.01,37984.0,58.795,58.907,58.767,58.8136,37984.0
2018-06-22 10:50:00,63.01,63.02,62.89,62.92,33393.0,58.8136,58.823,58.7016,58.7296,33393.0
2018-06-22 10:55:00,62.92,62.95,62.9,62.93,23559.0,58.7296,58.7576,58.711,58.739,23559.0
2018-06-22 11:00:00,62.93,63.02,62.92,63.02,29645.0,58.739,58.823,58.7296,58.823,29645.0
2018-06-22 11:05:00,63.03,63.06,62.98,63.01,40195.0,58.8323,58.8603,58.7856,58.8136,40195.0
2018-06-22 11:10:00,62.99,63.04,62.96,63.03,27615.0,58.795,58.8416,58.767,58.8323,27615.0
2018-06-22 11:15:00,63.02,63.02,62.98,63.02,17951.0,58.823,58.823,58.7856,58.823,17951.0
2018-06-22 11:20:00,63.03,63.1,62.99,63.0,27721.0,58.8323,58.8976,58.795,58.8043,27721.0
2018-06-22 11:25:00,63.0,63.07,63.0,63.07,21405.0,58.8043,58.8696,58.8043,58.8696,21405.0
2018-06-22 11:30:00,63.06,63.06,62.97,63.01,26474.0,58.8603,58.8603,58.7763,58.8136,26474.0
2018-06-22 11:35:00,63.02,63.13,63.02,63.11,31762.0,58.823,58.9256,58.823,58.907,31762.0
2018-06-22 11:40:00,63.11,63.13,63.06,63.13,30506.0,58.907,58.9256,58.8603,58.9256,30506.0
2018-06-22 11:45:00,63.13,63.2,63.13,63.16,22199.0,58.9256,58.991,58.9256,58.9536,22199.0
2018-06-22 11:50:00,63.16,63.27,63.13,63.2,42032.0,58.9536,59.0563,58.9256,58.991,42032.0
2018-06-22 11:55:00,63.21,63.32,63.2,63.31,30308.0,59.0003,59.103,58.991,59.0937,30308.0
2018-06-22 12:00:00,63.31,63.53,63.29,63.48,61714.0,59.0937,59.299,59.075,59.2523,61714.0
2018-06-22 12:05:00,63.48,63.62,63.45,63.62,61700.0,59.2523,59.383,59.2243,59.383,61700.0
2018-06-22 12:10:00,63.62,63.66,63.52,63.53,31451.0,59.383,59.4203,59.2897,59.299,31451.0
2018-06-22 12:15:00,63.52,63.52,63.33,63.41,46079.0,59.2897,59.2897,59.1123,59.187,46079.0
2018-06-22 12:20:00,63.42,63.43,63.39,63.4,17404.0,59.1963,59.2057,59.1683,59.1777,17404.0
2018-06-22 12:25:00,63.39,63.4,63.35,63.37,27187.0,59.1683,59.1777,59.131,59.1497,27187.0
2018-06-22 12:30:00,63.39,63.61,63.38,63.6,45821.0,59.1683,59.3737,59.159,59.3643,45821.0
2018-06-22 12:35:00,63.6,63.61,63.48,63.57,35273.0,59.3643,59.3737,59.2523,59.3363,35273.0
2018-06-22 12:40:00,63.56,63.57,63.47,63.48,19568.0,59.327,59.3363,59.243,59.2523,19568.0
2018-06-22 12:45:00,63.47,63.48,63.37,63.39,19295.0,59.243,59.2523,59.1497,59.1683,19295.0
2018-06-22 12:50:00,63.38,63.55,63.38,63.51,23206.0,59.159,59.3177,59.159,59.2803,23206.0
2018-06-22 12:55:00,63.51,63.52,63.44,63.49,18562.0,59.2803,59.2897,59.215,59.2617,18562.0
2018-06-22 13:00:00,63.48,63.48,63.41,63.44,17989.0,59.2523,59.2523,59.187,59.215,17989.0
2018-06-22 13:05:00,63.44,63.48,63.4,63.48,21690.0,59.215,59.2523,59.1777,59.2523,21690.0
2018-06-22 13:10:00,63.48,63.49,63.41,63.45,34521.0,59.2523,59.2617,59.187,59.2243,34521.0
2018-06-22 13:15:00,63.43,63.47,63.42,63.44,21955.0,59.2057,59.243,59.1963,59.215,21955.0
2018-06-22 13:20:00,63.44,63.44,63.34,63.36,21436.0,59.215,59.215,59.1217,59.1403,21436.0
2018-06-22 13:25:00,63.37,63.38,63.34,63.36,14498.0,59.1497,59.159,59.1217,59.1403,14498.0
2018-06-22 13:30:00,63.36,63.39,63.33,63.38,27446.0,59.1403,59.1683,59.1123,59.159,27446.0
2018-06-22 13:35:00,63.37,63.47,63.34,63.46,19705.0,59.1497,59.243,59.1217,59.2337,19705.0
2018-06-22 13:40:00,63.47,63.47,63.41,63.46,28972.0,59.243,59.243,59.187,59.2337,28972.0
2018-06-22 13:45:00,63.45,63.46,63.44,63.46,13176.0,59.2243,59.2337,59.215,59.2337,13176.0
2018-06-22 13:50:00,63.45,63.5,63.45,63.49,27134.0,59.2243,59.271,59.2243,59.2617,27134.0
2018-06-22 13:55:00,63.48,63.49,63.44,63.44,25021.0,59.2523,59.2617,59.215,59.215,25021.0
2018-06-22 14:00:00,63.45,63.52,63.44,63.52,17106.0,59.2243,59.2897,59.215,59.2897,17106.0
2018-06-22 14:05:00,63.51,63.52,63.39,63.4,26031.0,59.2803,59.2897,59.1683,59.1777,26031.0
2018-06-22 14:10:00,63.41,63.45,63.39,63.45,33706.0,59.187,59.2243,59.1683,59.2243,33706.0
2018-06-22 14:15:00,63.45,63.45,63.34,63.37,24445.0,59.2243,59.2243,59.1217,59.1497,24445.0
2018-06-22 14:20:00,63.37,63.41,63.34,63.36,32026.0,59.1497,59.187,59.1217,59.1403,32026.0
2018-06-22 14:25:00,63.36,63.37,63.25,63.28,23108.0,59.1403,59.1497,59.0377,59.0657,23108.0
2018-06-22 14:30:00,63.27,63.37,63.27,63.32,25048.0,59.0563,59.1497,59.0563,59.103,25048.0
2018-06-22 14:35:00,63.32,63.46,63.32,63.45,34088.0,59.103,59.2337,59.103,59.2243,34088.0
2018-06-22 14:40:00,63.45,63.57,63.45,63.55,37963.0,59.2243,59.3363,59.2243,59.3177,37963.0
2018-06-22 14:45:00,63.54,63.55,63.49,63.51,31088.0,59.3083,59.3177,59.2617,59.2803,31088.0
2018-06-22 14:50:00,63.51,63.51,63.47,63.48,23083.0,59.2803,59.2803,59.243,59.2523,23083.0
2018-06-22 14:55:00,63.48,63.5,63.47,63.5,27754.0,59.2523,59.271,59.243,59.271,27754.0
2018-06-22 15:00:00,63.5,63.51,63.47,63.49,30576.0,59.271,59.2803,59.243,59.2617,30576.0
2018-06-22 15:05:00,63.49,63.5,63.45,63.48,41255.0,59.2617,59.271,59.2243,59.2523,41255.0
2018-06-22 15:10:00,63.48,63.51,63.48,63.5,34626.0,59.2523,59.2803,59.2523,59.271,34626.0
2018-06-22 15:15:00,63.51,63.55,63.44,63.54,50279.0,59.2803,59.3177,59.215,59.3083,50279.0
2018-06-22 15:20:00,63.54,63.61,63.53,63.58,48451.0,59.3083,59.3737,59.299,59.3457,48451.0
2018-06-22 15:25:00,63.59,63.65,63.58,63.63,41084.0,59.355,59.411,59.3457,59.3923,41084.0
2018-06-22 15:30:00,63.64,63.68,63.6,63.68,74923.0,59.4017,59.439,59.3643,59.439,74923.0
2018-06-22 15:35:00,63.67,63.72,63.62,63.68,84606.0,59.4297,59.4764,59.383,59.439,84606.0
2018-06-22 15:40:00,63.67,63.68,63.61,63.62,87003.0,59.4297,59.439,59.3737,59.383,87003.0
2018-06-22 15:45:00,63.61,63.75,63.6,63.7,175658.0,59.3737,59.5044,59.3643,59.4577,175658.0
2018-06-22 15:50:00,63.69,63.7,63.54,63.56,178681.0,59.4483,59.4577,59.3083,59.327,178681.0
2018-06-22 15:55:00,63.57,63.62,63.48,63.51,268233.0,59.3363,59.383,59.2523,59.2803,268233.0
2018-06-25 09:30:00,60.19,60.51,59.19,59.41,615254.0,56.1814,56.4801,55.248,55.4534,615254.0
2018-06-25 09:35:00,59.39,59.54,58.35,58.39,519379.0,55.4347,55.5747,54.464,54.5013,519379.0
2018-06-25 09:40:00,58.44,58.45,57.61,57.69,438591.0,54.548,54.5573,53.7733,53.8479,438591.0
2018-06-25 09:45:00,57.67,57.96,57.48,57.86,582815.0,53.8293,54.1,53.6519,54.0066,582815.0
2018-06-25 09:50:00,57.84,58.28,57.75,57.81,496818.0,53.9879,54.3986,53.9039,53.9599,496818.0
2018-06-25 09:55:00,57.82,58.12,57.77,57.81,276017.0,53.9693,54.2493,53.9226,53.9599,276017.0
2018-06-25 10:00:00,57.8,58.19,57.71,57.93,286427.0,53.9506,54.3146,53.8666,54.072,286427.0
2018-06-25 10:05:00,57.93,57.98,57.58,57.7,265545.0,54.072,54.1186,53.7453,53.8573,265545.0
2018-06-25 10:10:00,57.69,57.73,57.35,57.5,272219.0,53.8479,53.8853,53.5306,53.6706,272219.0
2018-06-25 10:15:00,57.49,57.7,57.36,57.37,177850.0,53.6613,53.8573,53.5399,53.5493,177850.0
2018-06-25 10:20:00,57.37,57.59,57.31,57.53,147080.0,53.5493,53.7546,53.4932,53.6986,147080.0
2018-06-25 10:25:00,57.55,57.71,57.32,57.41,205826.0,53.7173,53.8666,53.5026,53.5866,205826.0
2018-06-25 10:30:00,57.41,57.55,57.28,57.37,202141.0,53.5866,53.7173,53.4652,53.5493,202141.0
2018-06-25 10:35:00,57.37,57.89,57.17,57.89,303780.0,53.5493,54.0346,53.3626,54.0346,303780.0
2018-06-25 10:40:00,57.89,58.42,57.82,58.02,366697.0,54.0346,54.5293,53.9693,54.156,366697.0
2018-06-25 10:45:00,58.02,58.1,57.72,57.73,218077.0,54.156,54.2306,53.8759,53.8853,218077.0
2018-06-25 10:50:00,57.72,57.87,57.67,57.82,150758.0,53.8759,54.016,53.8293,53.9693,150758.0
2018-06-25 10:55:00,57.82,57.87,57.72,57.8,166354.0,53.9693,54.016,53.8759,53.9506,166354.0
2018-06-25 11:00:00,57.8,57.99,57.8,57.95,318729.0,53.9506,54.128,53.9506,54.0906,318729.0
2018-06-25 11:05:00,57.94,57.94,57.61,57.62,161696.0,54.0813,54.0813,53.7733,53.7826,161696.0
2018-06-25 11:10:00,57.61,57.69,57.31,57.32,183950.0,53.7733,53.8479,53.4932,53.5026,183950.0
2018-06-25 11:15:00,57.32,57.42,57.25,57.26,210055.0,53.5026,53.5959,53.4372,53.4466,210055.0
2018-06-25 11:20:00,57.27,57.4,57.05,57.12,192738.0,53.4559,53.5773,53.2506,53.3159,192738.0
2018-06-25 11:25:00,57.11,57.26,57.05,57.06,122099.0,53.3066,53.4466,53.2506,53.2599,122099.0
2018-06-25 11:30:00,57.06,57.12,56.95,57.06,208161.0,53.2599,53.3159,53.1572,53.2599,208161.0
2018-06-25 11:35:00,57.08,57.33,56.97,57.26,116584.0,53.2786,53.5119,53.1759,53.4466,116584.0
2018-06-25 11:40:00,57.27,57.96,57.26,57.95,256258.0,53.4559,54.1,53.4466,54.0906,256258.0
2018-06-25 11:45:00,57.94,58.23,57.87,58.17,266326.0,54.0813,54.352,54.016,54.296,266326.0
2018-06-25 11:50:00,58.15,58.5,58.1,58.32,223047.0,54.2773,54.604,54.2306,54.436,223047.0
2018-06-25 11:55:00,58.31,58.39,58.09,58.3,231298.0,54.4266,54.5013,54.2213,54.4173,231298.0
2018-06-25 12:00:00,58.3,58.58,58.21,58.48,232467.0,54.4173,54.6787,54.3333,54.5853,232467.0
2018-06-25 12:05:00,58.49,58.52,58.0,58.01,173788.0,54.5947,54.6227,54.1373,54.1466,173788.0
2018-06-25 12:10:00,58.01,58.26,57.93,58.21,291296.0,54.1466,54.38,54.072,54.3333,291296.0
2018-06-25 12:15:00,58.21,58.39,58.12,58.38,166154.0,54.3333,54.5013,54.2493,54.492,166154.0
2018-06-25 12:20:00,58.38,58.41,58.14,58.37,130732.0,54.492,54.52,54.268,54.4827,130732.0
2018-06-25 12:25:00,58.37,58.44,58.33,58.41,100167.0,54.4827,54.548,54.4453,54.52,100167.0
2018-06-25 12:30:00,58.42,58.5,58.37,58.39,80771.0,54.5293,54.604,54.4827,54.5013,80771.0
2018-06-25 12:35:00,58.39,58.48,58.38,58.48,74660.0,54.5013,54.5853,54.492,54.5853,74660.0
2018-06-25 12:40:00,58.48,58.8,58.47,58.79,172585.0,54.5853,54.884,54.576,54.8747,172585.0
2018-06-25 12:45:00,58.79,58.8,58.6,58.68,108379.0,54.8747,54.884,54.6973,54.772,108379.0
2018-06-25 12:50:00,58.68,58.81,58.62,58.81,82343.0,54.772,54.8933,54.716,54.8933,82343.0
2018-06-25 12:55:00,58.8,58.81,58.63,58.71,108811.0,54.884,54.8933,54.7253,54.8,108811.0
2018-06-25 13:00:00,58.74,58.81,58.67,58.71,53308.0,54.828,54.8933,54.7627,54.8,53308.0
2018-06-25 13:05:00,58.71,58.76,58.66,58.72,66709.0,54.8,54.8467,54.7533,54.8093,66709.0
2018-06-25 13:10:00,58.72,58.75,58.62,58.64,58325.0,54.8093,54.8373,54.716,54.7347,58325.0
2018-06-25 13:15:00,58.65,58.71,58.63,58.7,91259.0,54.744,54.8,54.7253,54.7907,91259.0
2018-06-25 13:20:00,58.69,59.18,58.69,58.97,310340.0,54.7813,55.2387,54.7813,55.0427,310340.0
2018-06-25 13:25:00,58.97,58.99,58.69,58.74,84753.0,55.0427,55.0614,54.7813,54.828,84753.0
2018-06-25 13:30:00,58.75,59.16,58.61,58.99,165714.0,54.8373,55.22,54.7067,55.0614,165714.0
2018-06-25 13:35:00,59.0,59.26,58.85,59.26,131025.0,55.0707,55.3134,54.9307,55.3134,131025.0
2018-06-25 13:40:00,59.26,59.3,59.1,59.11,89456.0,55.3134,55.3507,55.164,55.1734,89456.0
2018-06-25 13:45:00,59.11,59.16,59.07,59.12,74936.0,55.1734,55.22,55.136,55.1827,74936.0
2018-06-25 13:50:00,59.11,59.14,59.07,59.12,67709.0,55.1734,55.2014,55.136,55.1827,67709.0
2018-06-25 13:55:00,59.13,59.42,59.12,59.41,151263.0,55.192,55.4627,55.1827,55.4534,151263.0
2018-06-25 14:00:00,59.41,59.51,59.22,59.23,110962.0,55.4534,55.5467,55.276,55.2854,110962.0
2018-06-25 14:05:00,59.23,59.39,59.04,59.12,173210.0,55.2854,55.4347,55.108,55.1827,173210.0
2018-06-25 14:10:00,59.12,59.12,59.05,59.05,47822.0,55.1827,55.1827,55.1174,55.1174,47822.0
2018-06-25 14:15:00,59.06,59.12,59.0,59.07,83918.0,55.1267,55.1827,55.0707,55.136,83918.0
2018-06-25 14:20:00,59.07,59.44,59.05,59.43,141393.0,55.136,55.4814,55.1174,55.4721,141393.0
2018-06-25 14:25:00,59.43,59.45,59.39,59.41,80090.0,55.4721,55.4907,55.4347,55.4534,80090.0
2018-06-25 14:30:00,59.41,59.42,59.32,59.32,69873.0,55.4534,55.4627,55.3694,55.3694,69873.0
2018-06-25 14:35:00,59.32,59.33,59.22,59.23,41346.0,55.3694,55.3787,55.276,55.2854,41346.0
2018-06-25 14:40:00,59.23,59.23,59.16,59.17,53559.0,55.2854,55.2854,55.22,55.2294,53559.0
2018-06-25 14:45:00,59.17,59.17,59.14,59.15,28933.0,55.2294,55.2294,55.2014,55.2107,28933.0
2018-06-25 14:50:00,59.15,59.15,58.7,58.7,237895.0,55.2107,55.2107,54.7907,54.7907,237895.0
2018-06-25 14:55:00,58.71,58.89,58.6,58.79,181432.0,54.8,54.968,54.6973,54.8747,181432.0
2018-06-25 15:00:00,58.78,58.79,58.68,58.69,71654.0,54.8653,54.8747,54.772,54.7813,71654.0
2018-06-25 15:05:00,58.68,58.68,58.51,58.59,188956.0,54.772,54.772,54.6133,54.688,188956.0
2018-06-25 15:10:00,58.59,58.6,58.56,58.57,71746.0,54.688,54.6973,54.66,54.6693,71746.0
2018-06-25 15:15:00,58.56,58.74,58.52,58.74,239538.0,54.66,54.828,54.6227,54.828,239538.0
2018-06-25 15:20:00,58.72,58.72,58.56,58.59,247082.0,54.8093,54.8093,54.66,54.688,247082.0
2018-06-25 15:25:00,58.59,58.78,58.58,58.75,199496.0,54.688,54.8653,54.6787,54.8373,199496.0
2018-06-25 15:30:00,58.76,58.95,58.68,58.78,212420.0,54.8467,55.024,54.772,54.8653,212420.0
2018-06-25 15:35:00,58.78,58.78,58.62,58.73,152090.0,54.8653,54.8653,54.716,54.8187,152090.0
2018-06-25 15:40:00,58.73,58.84,58.7,58.73,197616.0,54.8187,54.9214,54.7907,54.8187,197616.0
2018-06-25 15:45:00,58.74,58.74,58.59,58.59,147827.0,54.828,54.828,54.688,54.688,147827.0
2018-06-25 15:50:00,58.59,58.74,58.52,58.53,394376.0,54.688,54.828,54.6227,54.632,394376.0
2018-06-25 15:55:00,58.54,58.59,58.48,58.53,557103.0,54.6413,54.688,54.5853,54.632,557103.0
2018-06-26 09:30:00,58.54,58.6,58.0,58.11,234278.0,54.6413,54.6973,54.1373,54.24,234278.0
2018-06-26 09:35:00,58.12,58.36,58.04,58.11,124614.0,54.2493,54.4733,54.1746,54.24,124614.0
2018-06-26 09:40:00,58.12,58.36,58.09,58.32,85227.0,54.2493,54.4733,54.2213,54.436,85227.0
2018-06-26 09:45:00,58.32,58.36,58.15,58.18,68171.0,54.436,54.4733,54.2773,54.3053,68171.0
2018-06-26 09:50:00,58.18,58.23,58.11,58.15,61799.0,54.3053,54.352,54.24,54.2773,61799.0
2018-06-26 09:55:00,58.17,58.3,58.16,58.23,62052.0,54.296,54.4173,54.2866,54.352,62052.0
2018-06-26 10:00:00,58.24,58.35,58.21,58.23,75829.0,54.3613,54.464,54.3333,54.352,75829.0
2018-06-26 10:05:00,58.23,58.43,58.23,58.34,97021.0,54.352,54.5387,54.352,54.4546,97021.0
2018-06-26 10:10:00,58.34,58.41,58.31,58.39,34173.0,54.4546,54.52,54.4266,54.5013,34173.0
2018-06-26 10:15:00,58.4,58.49,58.38,58.43,59442.0,54.5107,54.5947,54.492,54.5387,59442.0
2018-06-26 10:20:00,58.42,58.43,58.26,58.26,73446.0,54.5293,54.5387,54.38,54.38,73446.0
2018-06-26 10:25:00,58.26,58.28,58.17,58.22,49926.0,54.38,54.3986,54.296,54.3426,49926.0
2018-06-26 10:30:00,58.21,58.47,58.18,58.46,48242.0,54.3333,54.576,54.3053,54.5667,48242.0
2018-06-26 10:35:00,58.47,58.47,58.38,58.41,44094.0,54.576,54.576,54.492,54.52,44094.0
2018-06-26 10:40:00,58.41,58.44,58.37,58.43,49137.0,54.52,54.548,54.4827,54.5387,49137.0
2018-06-26 10:45:00,58.43,58.48,58.4,58.48,61737.0,54.5387,54.5853,54.5107,54.5853,61737.0
2018-06-26 10:50:00,58.48,58.6,58.47,58.56,59516.0,54.5853,54.6973,54.576,54.66,59516.0
2018-06-26 10:55:00,58.55,58.62,58.54,58.58,51929.0,54.6507,54.716,54.6413,54.6787,51929.0
2018-06-26 11:00:00,58.58,58.62,58.47,58.5,43286.0,54.6787,54.716,54.576,54.604,43286.0
2018-06-26 11:05:00,58.5,58.52,58.46,58.52,44562.0,54.604,54.6227,54.5667,54.6227,44562.0
2018-06-26 11:10:00,58.52,58.56,58.44,58.45,54995.0,54.6227,54.66,54.548,54.5573,54995.0
2018-06-26 11:15:00,58.46,58.53,58.43,58.5,39003.0,54.5667,54.632,54.5387,54.604,39003.0
2018-06-26 11:20:00,58.5,58.5,58.44,58.46,43287.0,54.604,54.604,54.548,54.5667,43287.0
2018-06-26 11:25:00,58.46,58.53,58.46,58.51,67584.0,54.5667,54.632,54.5667,54.6133,67584.0
2018-06-26 11:30:00,58.52,58.55,58.51,58.55,63481.0,54.6227,54.6507,54.6133,54.6507,63481.0
2018-06-26 11:35:00,58.54,58.55,58.51,58.55,33049.0,54.6413,54.6507,54.6133,54.6507,33049.0
2018-06-26 11:40:00,58.55,58.59,58.51,58.52,35163.0,54.6507,54.688,54.6133,54.6227,35163.0
2018-06-26 11:45:00,58.53,58.58,58.52,58.55,48990.0,54.632,54.6787,54.6227,54.6507,48990.0
2018-06-26 11:50:00,58.55,58.62,58.54,58.59,39962.0,54.6507,54.716,54.6413,54.688,39962.0
2018-06-26 11:55:00,58.58,58.65,58.58,58.65,38789.0,54.6787,54.744,54.6787,54.744,38789.0
2018-06-26 12:00:00,58.65,58.75,58.64,58.7,38836.0,54.744,54.8373,54.7347,54.7907,38836.0
2018-06-26 12:05:00,58.7,58.74,58.65,58.73,29117.0,54.7907,54.828,54.744,54.8187,29117.0
2018-06-26 12:10:00,58.74,58.75,58.71,58.71,43005.0,54.828,54.8373,54.8,54.8,43005.0
2018-06-26 12:15:00,58.71,58.71,58.58,58.64,37929.0,54.8,54.8,54.6787,54.7347,37929.0
2018-06-26 12:20:00,58.64,58.73,58.64,58.69,24625.0,54.7347,54.8187,54.7347,54.7813,24625.0
2018-06-26 12:25:00,58.7,58.72,58.69,58.69,18506.0,54.7907,54.8093,54.7813,54.7813,18506.0
2018-06-26 12:30:00,58.69,58.7,58.64,58.65,17359.0,54.7813,54.7907,54.7347,54.744,17359.0
2018-06-26 12:35:00,58.65,58.65,58.63,58.65,25621.0,54.744,54.744,54.7253,54.744,25621.0
2018-06-26 12:40:00,58.65,58.73,58.64,58.68,28834.0,54.744,54.8187,54.7347,54.772,28834.0
2018-06-26 12:45:00,58.67,58.67,58.61,58.63,15790.0,54.7627,54.7627,54.7067,54.7253,15790.0
2018-06-26 12:50:00,58.63,58.64,58.61,58.62,16845.0,54.7253,54.7347,54.7067,54.716,16845.0
2018-06-26 12:55:00,58.62,58.64,58.59,58.62,83432.0,54.716,54.7347,54.688,54.716,83432.0
2018-06-26 13:00:00,58.62,58.7,58.61,58.65,62877.0,54.716,54.7907,54.7067,54.744,62877.0
2018-06-26 13:05:00,58.66,58.74,58.65,58.74,23993.0,54.7533,54.828,54.744,54.828,23993.0
2018-06-26 13:10:00,58.75,58.78,58.73,58.76,22365.0,54.8373,54.8653,54.8187,54.8467,22365.0
2018-06-26 13:15:00,58.76,58.84,58.75,58.84,27648.0,54.8467,54.9214,54.8373,54.9214,27648.0
2018-06-26 13:20:00,58.84,58.92,58.83,58.9,29819.0,54.9214,54.996,54.912,54.9774,29819.0
2018-06-26 13:25:00,58.89,58.89,58.88,58.89,13769.0,54.968,54.968,54.9587,54.968,13769.0
2018-06-26 13:30:00,58.89,58.97,58.88,58.92,48946.0,54.968,55.0427,54.9587,54.996,48946.0
2018-06-26 13:35:00,58.92,58.97,58.92,58.97,34190.0,54.996,55.0427,54.996,55.0427,34190.0
2018-06-26 13:40:00,58.98,58.98,58.9,58.91,27364.0,55.052,55.052,54.9774,54.9867,27364.0
2018-06-26 13:45:00,58.91,58.95,58.88,58.95,27225.0,54.9867,55.024,54.9587,55.024,27225.0
2018-06-26 13:50:00,58.94,58.98,58.94,58.98,19103.0,55.0147,55.052,55.0147,55.052,19103.0
2018-06-26 13:55:00,58.98,58.98,58.97,58.98,22402.0,55.052,55.052,55.0427,55.052,22402.0
2018-06-26 14:00:00,58.98,59.16,58.97,59.16,105737.0,55.052,55.22,55.0427,55.22,105737.0
2018-06-26 14:05:00,59.16,59.19,59.14,59.17,76110.0,55.22,55.248,55.2014,55.2294,76110.0
2018-06-26 14:10:00,59.17,59.31,59.15,59.28,111354.0,55.2294,55.36,55.2107,55.332,111354.0
2018-06-26 14:15:00,59.27,59.35,59.25,59.27,53897.0,55.3227,55.3974,55.304,55.3227,53897.0
2018-06-26 14:20:00,59.27,59.37,59.26,59.36,42542.0,55.3227,55.4161,55.3134,55.4067,42542.0
2018-06-26 14:25:00,59.36,59.38,59.34,59.38,41806.0,55.4067,55.4254,55.3881,55.4254,41806.0
2018-06-26 14:30:00,59.38,59.48,59.35,59.44,126998.0,55.4254,55.5187,55.3974,55.4814,126998.0
2018-06-26 14:35:00,59.45,59.63,59.42,59.63,75387.0,55.4907,55.6587,55.4627,55.6587,75387.0
2018-06-26 14:40:00,59.64,59.81,59.64,59.7,95212.0,55.6681,55.8268,55.6681,55.7241,95212.0
2018-06-26 14:45:00,59.68,59.73,59.65,59.66,63744.0,55.7054,55.7521,55.6774,55.6867,63744.0
2018-06-26 14:50:00,59.66,59.91,59.65,59.79,152162.0,55.6867,55.9201,55.6774,55.8081,152162.0
2018-06-26 14:55:00,59.79,59.83,59.75,59.83,91103.0,55.8081,55.8454,55.7707,55.8454,91103.0
2018-06-26 15:00:00,59.82,59.82,59.75,59.75,82565.0,55.8361,55.8361,55.7707,55.7707,82565.0
2018-06-26 15:05:00,59.75,59.77,59.74,59.76,74453.0,55.7707,55.7894,55.7614,55.7801,74453.0
2018-06-26 15:10:00,59.75,59.76,59.63,59.64,86055.0,55.7707,55.7801,55.6587,55.6681,86055.0
2018-06-26 15:15:00,59.64,59.69,59.61,59.66,152054.0,55.6681,55.7147,55.6401,55.6867,152054.0
2018-06-26 15:20:00,59.66,59.79,59.65,59.79,115437.0,55.6867,55.8081,55.6774,55.8081,115437.0
2018-06-26 15:25:00,59.79,59.89,59.71,59.87,110401.0,55.8081,55.9014,55.7334,55.8828,110401.0
2018-06-26 15:30:00,59.87,59.98,59.85,59.94,144109.0,55.8828,55.9854,55.8641,55.9481,144109.0
2018-06-26 15:35:00,59.94,59.95,59.86,59.91,140162.0,55.9481,55.9574,55.8734,55.9201,140162.0
2018-06-26 15:40:00,59.92,59.98,59.88,59.89,177431.0,55.9294,55.9854,55.8921,55.9014,177431.0
2018-06-26 15:45:00,59.89,60.0,59.89,59.96,412548.0,55.9014,56.0041,55.9014,55.9668,412548.0
2018-06-26 15:50:00,59.96,59.96,59.91,59.91,78747.0,55.9668,55.9668,55.9201,55.9201,78747.0
2018-06-26 15:55:00,59.92,59.92,59.75,59.75,403019.0,55.9294,55.9294,55.7707,55.7707,403019.0
2018-06-27 09:30:00,60.3,60.3,59.76,59.98,135105.0,56.2841,56.2841,55.7801,55.9854,135105.0
2018-06-27 09:35:00,59.96,60.03,59.73,59.93,56731.0,55.9668,56.0321,55.7521,55.9388,56731.0
2018-06-27 09:40:00,59.97,59.98,59.77,59.95,49560.0,55.9761,55.9854,55.7894,55.9574,49560.0
2018-06-27 09:45:00,59.94,60.14,59.93,60.04,59421.0,55.9481,56.1348,55.9388,56.0414,59421.0
2018-06-27 09:50:00,60.04,60.26,60.03,60.22,67857.0,56.0414,56.2468,56.0321,56.2094,67857.0
2018-06-27 09:55:00,60.2,60.2,60.08,60.09,49021.0,56.1908,56.1908,56.0788,56.0881,49021.0
2018-06-27 10:00:00,60.09,60.14,59.9,59.91,58227.0,56.0881,56.1348,55.9108,55.9201,58227.0
2018-06-27 10:05:00,59.9,59.96,59.84,59.89,39299.0,55.9108,55.9668,55.8548,55.9014,39299.0
2018-06-27 10:10:00,59.89,59.96,59.87,59.89,52467.0,55.9014,55.9668,55.8828,55.9014,52467.0
2018-06-27 10:15:00,59.89,59.93,59.85,59.89,42832.0,55.9014,55.9388,55.8641,55.9014,42832.0
2018-06-27 10:20:00,59.89,59.89,59.62,59.64,55287.0,55.9014,55.9014,55.6494,55.6681,55287.0
2018-06-27 10:25:00,59.64,59.73,59.59,59.68,53663.0,55.6681,55.7521,55.6214,55.7054,53663.0
2018-06-27 10:30:00,59.66,59.73,59.62,59.65,59520.0,55.6867,55.7521,55.6494,55.6774,59520.0
2018-06-27 10:35:00,59.65,59.7,59.62,59.7,31554.0,55.6774,55.7241,55.6494,55.7241,31554.0
2018-06-27 10:40:00,59.72,59.73,59.62,59.64,46162.0,55.7427,55.7521,55.6494,55.6681,46162.0
2018-06-27 10:45:00,59.63,59.63,59.5,59.51,41944.0,55.6587,55.6587,55.5374,55.5467,41944.0
2018-06-27 10:50:00,59.51,59.58,59.48,59.48,39423.0,55.5467,55.6121,55.5187,55.5187,39423.0
2018-06-27 10:55:00,59.49,59.54,59.44,59.46,46658.0,55.5281,55.5747,55.4814,55.5001,46658.0
2018-06-27 11:00:00,59.46,59.51,59.43,59.46,54312.0,55.5001,55.5467,55.4721,55.5001,54312.0
2018-06-27 11:05:00,59.45,59.45,59.32,59.35,48009.0,55.4907,55.4907,55.3694,55.3974,48009.0
2018-06-27 11:10:00,59.35,59.41,59.32,59.4,59886.0,55.3974,55.4534,55.3694,55.4441,59886.0
2018-06-27 11:15:00,59.39,59.41,59.29,59.36,51016.0,55.4347,55.4534,55.3414,55.4067,51016.0
2018-06-27 11:20:00,59.36,59.49,59.34,59.37,53374.0,55.4067,55.5281,55.3881,55.4161,53374.0
2018-06-27 11:25:00,59.37,59.45,59.36,59.43,75345.0,55.4161,55.4907,55.4067,55.4721,75345.0
2018-06-27 11:30:00,59.41,59.42,59.25,59.26,54966.0,55.4534,55.4627,55.304,55.3134,54966.0
2018-06-27 11:35:00,59.27,59.33,59.26,59.3,36869.0,55.3227,55.3787,55.3134,55.3507,36869.0
2018-06-27 11:40:00,59.3,59.34,59.24,59.33,37376.0,55.3507,55.3881,55.2947,55.3787,37376.0
2018-06-27 11:45:00,59.33,59.47,59.3,59.44,32479.0,55.3787,55.5094,55.3507,55.4814,32479.0
2018-06-27 11:50:00,59.43,59.43,59.31,59.33,34123.0,55.4721,55.4721,55.36,55.3787,34123.0
2018-06-27 11:55:00,59.33,59.36,59.22,59.28,46851.0,55.3787,55.4067,55.276,55.332,46851.0
2018-06-27 12:00:00,59.29,59.31,59.24,59.3,44532.0,55.3414,55.36,55.2947,55.3507,44532.0
2018-06-27 12:05:00,59.31,59.38,59.3,59.37,52074.0,55.36,55.4254,55.3507,55.4161,52074.0
2018-06-27 12:10:00,59.37,59.5,59.37,59.47,66142.0,55.4161,55.5374,55.4161,55.5094,66142.0
2018-06-27 12:15:00,59.47,59.56,59.45,59.49,69709.0,55.5094,55.5934,55.4907,55.5281,69709.0
2018-06-27 12:20:00,59.5,59.52,59.44,59.48,55310.0,55.5374,55.5561,55.4814,55.5187,55310.0
2018-06-27 12:25:00,59.48,59.5,59.36,59.37,91520.0,55.5187,55.5374,55.4067,55.4161,91520.0
2018-06-27 12:30:00,59.37,59.38,59.27,59.3,42788.0,55.4161,55.4254,55.3227,55.3507,42788.0
2018-06-27 12:35:00,59.3,59.31,59.24,59.28,43592.0,55.3507,55.36,55.2947,55.332,43592.0
2018-06-27 12:40:00,59.27,59.28,59.21,59.26,41750.0,55.3227,55.332,55.2667,55.3134,41750.0
2018-06-27 12:45:00,59.26,59.28,59.21,59.28,25771.0,55.3134,55.332,55.2667,55.332,25771.0
2018-06-27 12:50:00,59.28,59.45,59.27,59.41,31126.0,55.332,55.4907,55.3227,55.4534,31126.0
2018-06-27 12:55:00,59.42,59.47,59.37,59.38,25995.0,55.4627,55.5094,55.4161,55.4254,25995.0
2018-06-27 13:00:00,59.38,59.42,59.31,59.35,37176.0,55.4254,55.4627,55.36,55.3974,37176.0
2018-06-27 13:05:00,59.35,59.36,59.25,59.27,33915.0,55.3974,55.4067,55.304,55.3227,33915.0
2018-06-27 13:10:00,59.27,59.27,59.18,59.19,30917.0,55.3227,55.3227,55.2387,55.248,30917.0
2018-06-27 13:15:00,59.18,59.18,58.95,58.95,56673.0,55.2387,55.2387,55.024,55.024,56673.0
2018-06-27 13:20:00,58.96,59.06,58.95,59.02,39050.0,55.0334,55.1267,55.024,55.0894,39050.0
2018-06-27 13:25:00,59.02,59.02,58.89,58.91,46355.0,55.0894,55.0894,54.968,54.9867,46355.0
2018-06-27 13:30:00,58.9,59.04,58.86,59.04,28159.0,54.9774,55.108,54.94,55.108,28159.0
2018-06-27 13:35:00,59.05,59.09,59.02,59.05,20743.0,55.1174,55.1547,55.0894,55.1174,20743.0
2018-06-27 13:40:00,59.06,59.13,59.05,59.08,26367.0,55.1267,55.192,55.1174,55.1454,26367.0
2018-06-27 13:45:00,59.07,59.07,58.83,58.83,38304.0,55.136,55.136,54.912,54.912,38304.0
2018-06-27 13:50:00,58.83,58.94,58.8,58.93,37550.0,54.912,55.0147,54.884,55.0054,37550.0
2018-06-27 13:55:00,58.93,58.96,58.84,58.92,26991.0,55.0054,55.0334,54.9214,54.996,26991.0
2018-06-27 14:00:00,58.91,58.96,58.84,58.93,29855.0,54.9867,55.0334,54.9214,55.0054,29855.0
2018-06-27 14:05:00,58.9,58.91,58.7,58.73,43809.0,54.9774,54.9867,54.7907,54.8187,43809.0
2018-06-27 14:10:00,58.73,58.75,58.64,58.65,41727.0,54.8187,54.8373,54.7347,54.744,41727.0
2018-06-27 14:15:00,58.65,58.69,58.57,58.62,72941.0,54.744,54.7813,54.6693,54.716,72941.0
2018-06-27 14:20:00,58.63,58.66,58.5,58.52,62836.0,54.7253,54.7533,54.604,54.6227,62836.0
2018-06-27 14:25:00,58.52,58.58,58.49,58.58,65635.0,54.6227,54.6787,54.5947,54.6787,65635.0
2018-06-27 14:30:00,58.58,58.71,58.53,58.56,55004.0,54.6787,54.8,54.632,54.66,55004.0
2018-06-27 14:35:00,58.57,58.62,58.52,58.52,71890.0,54.6693,54.716,54.6227,54.6227,71890.0
2018-06-27 14:40:00,58.53,58.56,58.49,58.55,40539.0,54.632,54.66,54.5947,54.6507,40539.0
2018-06-27 14:45:00,58.54,58.61,58.51,58.53,42662.0,54.6413,54.7067,54.6133,54.632,42662.0
2018-06-27 14:50:00,58.53,58.53,58.39,58.4,77336.0,54.632,54.632,54.5013,54.5107,77336.0
2018-06-27 14:55:00,58.39,58.45,58.35,58.38,47172.0,54.5013,54.5573,54.464,54.492,47172.0
2018-06-27 15:00:00,58.37,58.41,58.35,58.4,49747.0,54.4827,54.52,54.464,54.5107,49747.0
2018-06-27 15:05:00,58.41,58.42,58.31,58.32,90755.0,54.52,54.5293,54.4266,54.436,90755.0
2018-06-27 15:10:00,58.31,58.32,58.15,58.21,159074.0,54.4266,54.436,54.2773,54.3333,159074.0
2018-06-27 15:15:00,58.21,58.23,58.16,58.18,68864.0,54.3333,54.352,54.2866,54.3053,68864.0
2018-06-27 15:20:00,58.17,58.4,58.17,58.39,99888.0,54.296,54.5107,54.296,54.5013,99888.0
2018-06-27 15:25:00,58.39,58.43,58.34,58.4,101845.0,54.5013,54.5387,54.4546,54.5107,101845.0
2018-06-27 15:30:00,58.41,58.41,58.23,58.26,116816.0,54.52,54.52,54.352,54.38,116816.0
2018-06-27 15:35:00,58.26,58.4,58.21,58.35,125361.0,54.38,54.5107,54.3333,54.464,125361.0
2018-06-27 15:40:00,58.35,58.41,58.29,58.31,107160.0,54.464,54.52,54.408,54.4266,107160.0
2018-06-27 15:45:00,58.3,58.31,58.2,58.2,160707.0,54.4173,54.4266,54.324,54.324,160707.0
2018-06-27 15:50:00,58.2,58.2,58.06,58.1,215034.0,54.324,54.324,54.1933,54.2306,215034.0
2018-06-27 15:55:00,58.1,58.14,58.05,58.07,339481.0,54.2306,54.268,54.184,54.2026,339481.0
2018-06-28 09:30:00,58.1,58.19,57.76,57.81,168963.0,54.2306,54.3146,53.9133,53.9599,168963.0
2018-06-28 09:35:00,57.79,57.85,57.61,57.67,102376.0,53.9413,53.9973,53.7733,53.8293,102376.0
2018-06-28 09:40:00,57.67,57.8,57.56,57.7,73240.0,53.8293,53.9506,53.7266,53.8573,73240.0
2018-06-28 09:45:00,57.69,57.69,57.42,57.48,84959.0,53.8479,53.8479,53.5959,53.6519,84959.0
2018-06-28 09:50:00,57.49,57.66,57.34,57.62,131436.0,53.6613,53.8199,53.5212,53.7826,131436.0
2018-06-28 09:55:00,57.6,57.76,57.54,57.68,48855.0,53.7639,53.9133,53.7079,53.8386,48855.0
2018-06-28 10:00:00,57.68,57.68,57.51,57.64,69164.0,53.8386,53.8386,53.6799,53.8013,69164.0
2018-06-28 10:05:00,57.66,57.71,57.51,57.52,45828.0,53.8199,53.8666,53.6799,53.6893,45828.0
2018-06-28 10:10:00,57.53,57.57,57.34,57.43,83747.0,53.6986,53.7359,53.5212,53.6053,83747.0
2018-06-28 10:15:00,57.42,57.46,57.26,57.44,77369.0,53.5959,53.6333,53.4466,53.6146,77369.0
2018-06-28 10:20:00,57.45,57.56,57.38,57.55,105649.0,53.6239,53.7266,53.5586,53.7173,105649.0
2018-06-28 10:25:00,57.56,57.62,57.41,57.43,50590.0,53.7266,53.7826,53.5866,53.6053,50590.0
2018-06-28 10:30:00,57.44,57.53,57.32,57.33,47921.0,53.6146,53.6986,53.5026,53.5119,47921.0
2018-06-28 10:35:00,57.32,57.45,57.32,57.45,83754.0,53.5026,53.6239,53.5026,53.6239,83754.0
2018-06-28 10:40:00,57.44,57.51,57.34,57.51,55153.0,53.6146,53.6799,53.5212,53.6799,55153.0
2018-06-28 10:45:00,57.52,57.55,57.47,57.54,47908.0,53.6893,53.7173,53.6426,53.7079,47908.0
2018-06-28 10:50:00,57.53,57.58,57.43,57.48,50916.0,53.6986,53.7453,53.6053,53.6519,50916.0
2018-06-28 10:55:00,57.48,57.48,57.34,57.39,92385.0,53.6519,53.6519,53.5212,53.5679,92385.0
2018-06-28 11:00:00,57.4,57.58,57.39,57.49,55706.0,53.5773,53.7453,53.5679,53.6613,55706.0
2018-06-28 11:05:00,57.5,57.5,57.42,57.5,57894.0,53.6706,53.6706,53.5959,53.6706,57894.0
2018-06-28 11:10:00,57.51,57.55,57.42,57.53,83519.0,53.6799,53.7173,53.5959,53.6986,83519.0
2018-06-28 11:15:00,57.53,57.67,57.53,57.64,48529.0,53.6986,53.8293,53.6986,53.8013,48529.0
2018-06-28 11:20:00,57.63,57.66,57.53,57.65,55917.0,53.7919,53.8199,53.6986,53.8106,55917.0
2018-06-28 11:25:00,57.65,57.78,57.62,57.72,48780.0,53.8106,53.9319,53.7826,53.8759,48780.0
2018-06-28 11:30:00,57.73,57.77,57.66,57.68,45897.0,53.8853,53.9226,53.8199,53.8386,45897.0
2018-06-28 11:35:00,57.67,57.67,57.59,57.6,30222.0,53.8293,53.8293,53.7546,53.7639,30222.0
2018-06-28 11:40:00,57.6,57.6,57.42,57.44,44192.0,53.7639,53.7639,53.5959,53.6146,44192.0
2018-06-28 11:45:00,57.44,57.46,57.35,57.35,35495.0,53.6146,53.6333,53.5306,53.5306,35495.0
2018-06-28 11:50:00,57.36,57.43,57.35,57.38,39770.0,53.5399,53.6053,53.5306,53.5586,39770.0
2018-06-28 11:55:00,57.39,57.41,57.32,57.36,36759.0,53.5679,53.5866,53.5026,53.5399,36759.0
2018-06-28 12:00:00,57.37,57.54,57.37,57.48,40925.0,53.5493,53.7079,53.5493,53.6519,40925.0
2018-06-28 12:05:00,57.48,57.49,57.38,57.42,53618.0,53.6519,53.6613,53.5586,53.5959,53618.0
2018-06-28 12:10:00,57.41,57.46,57.37,57.46,41619.0,53.5866,53.6333,53.5493,53.6333,41619.0
2018-06-28 12:15:00,57.46,57.49,57.43,57.45,31497.0,53.6333,53.6613,53.6053,53.6239,31497.0
2018-06-28 12:20:00,57.46,57.47,57.35,57.36,34261.0,53.6333,53.6426,53.5306,53.5399,34261.0
2018-06-28 12:25:00,57.37,57.38,57.31,57.33,44340.0,53.5493,53.5586,53.4932,53.5119,44340.0
2018-06-28 12:30:00,57.33,57.36,57.31,57.34,43493.0,53.5119,53.5399,53.4932,53.5212,43493.0
2018-06-28 12:35:00,57.35,57.45,57.32,57.42,29341.0,53.5306,53.6239,53.5026,53.5959,29341.0
2018-06-28 12:40:00,57.42,57.43,57.26,57.27,41557.0,53.5959,53.6053,53.4466,53.4559,41557.0
2018-06-28 12:45:00,57.27,57.27,57.2,57.26,45398.0,53.4559,53.4559,53.3906,53.4466,45398.0
2018-06-28 12:50:00,57.27,57.31,57.2,57.2,46948.0,53.4559,53.4932,53.3906,53.3906,46948.0
2018-06-28 12:55:00,57.21,57.21,57.17,57.17,57136.0,53.3999,53.3999,53.3626,53.3626,57136.0
2018-06-28 13:00:00,57.18,57.19,57.14,57.17,38271.0,53.3719,53.3812,53.3346,53.3626,38271.0
2018-06-28 13:05:00,57.17,57.19,57.11,57.12,45196.0,53.3626,53.3812,53.3066,53.3159,45196.0
2018-06-28 13:10:00,57.12,57.12,57.0,57.05,67744.0,53.3159,53.3159,53.2039,53.2506,67744.0
2018-06-28 13:15:00,57.06,57.14,57.05,57.07,58203.0,53.2599,53.3346,53.2506,53.2692,58203.0
2018-06-28 13:20:00,57.06,57.1,57.06,57.06,38340.0,53.2599,53.2972,53.2599,53.2599,38340.0
2018-06-28 13:25:00,57.07,57.07,56.98,56.99,75409.0,53.2692,53.2692,53.1852,53.1946,75409.0
2018-06-28 13:30:00,56.98,57.01,56.87,56.88,65969.0,53.1852,53.2132,53.0825,53.0919,65969.0
2018-06-28 13:35:00,56.87,56.89,56.79,56.89,103421.0,53.0825,53.1012,53.0079,53.1012,103421.0
2018-06-28 13:40:00,56.9,57.07,56.9,56.97,52711.0,53.1106,53.2692,53.1106,53.1759,52711.0
2018-06-28 13:45:00,56.97,56.97,56.87,56.91,33910.0,53.1759,53.1759,53.0825,53.1199,33910.0
2018-06-28 13:50:00,56.89,57.04,56.87,57.04,34400.0,53.1012,53.2412,53.0825,53.2412,34400.0
2018-06-28 13:55:00,57.04,57.12,57.0,57.11,36684.0,53.2412,53.3159,53.2039,53.3066,36684.0
2018-06-28 14:00:00,57.11,57.11,57.05,57.08,40024.0,53.3066,53.3066,53.2506,53.2786,40024.0
2018-06-28 14:05:00,57.09,57.19,57.07,57.17,52690.0,53.2879,53.3812,53.2692,53.3626,52690.0
2018-06-28 14:10:00,57.17,57.17,57.05,57.1,49113.0,53.3626,53.3626,53.2506,53.2972,49113.0
2018-06-28 14:15:00,57.1,57.17,57.07,57.17,63233.0,53.2972,53.3626,53.2692,53.3626,63233.0
2018-06-28 14:20:00,57.18,57.33,57.17,57.26,49318.0,53.3719,53.5119,53.3626,53.4466,49318.0
2018-06-28 14:25:00,57.26,57.28,57.16,57.17,38410.0,53.4466,53.4652,53.3532,53.3626,38410.0
2018-06-28 14:30:00,57.18,57.19,57.08,57.09,33962.0,53.3719,53.3812,53.2786,53.2879,33962.0
2018-06-28 14:35:00,57.09,57.15,57.08,57.14,31166.0,53.2879,53.3439,53.2786,53.3346,31166.0
2018-06-28 14:40:00,57.15,57.2,57.14,57.19,34917.0,53.3439,53.3906,53.3346,53.3812,34917.0
2018-06-28 14:45:00,57.19,57.25,57.18,57.22,34015.0,53.3812,53.4372,53.3719,53.4092,34015.0
2018-06-28 14:50:00,57.22,57.26,57.15,57.25,78597.0,53.4092,53.4466,53.3439,53.4372,78597.0
2018-06-28 14:55:00,57.25,57.28,57.21,57.28,47512.0,53.4372,53.4652,53.3999,53.4652,47512.0
2018-06-28 15:00:00,57.28,57.28,57.23,57.25,76629.0,53.4652,53.4652,53.4186,53.4372,76629.0
2018-06-28 15:05:00,57.26,57.27,57.21,57.26,67565.0,53.4466,53.4559,53.3999,53.4466,67565.0
2018-06-28 15:10:00,57.26,57.3,57.2,57.24,85730.0,53.4466,53.4839,53.3906,53.4279,85730.0
2018-06-28 15:15:00,57.25,57.25,57.14,57.15,83229.0,53.4372,53.4372,53.3346,53.3439,83229.0
2018-06-28 15:20:00,57.15,57.2,57.14,57.16,71707.0,53.3439,53.3906,53.3346,53.3532,71707.0
2018-06-28 15:25:00,57.16,57.33,57.15,57.24,65303.0,53.3532,53.5119,53.3439,53.4279,65303.0
2018-06-28 15:30:00,57.25,57.25,57.15,57.16,85246.0,53.4372,53.4372,53.3439,53.3532,85246.0
2018-06-28 15:35:00,57.15,57.21,57.14,57.17,82109.0,53.3439,53.3999,53.3346,53.3626,82109.0
2018-06-28 15:40:00,57.18,57.18,57.11,57.13,94794.0,53.3719,53.3719,53.3066,53.3252,94794.0
2018-06-28 15:45:00,57.12,57.22,57.12,57.2,107987.0,53.3159,53.4092,53.3159,53.3906,107987.0
2018-06-28 15:50:00,57.2,57.2,57.11,57.14,125896.0,53.3906,53.3906,53.3066,53.3346,125896.0
2018-06-28 15:55:00,57.13,57.17,57.13,57.16,359399.0,53.3252,53.3626,53.3252,53.3532,359399.0
2018-06-29 09:30:00,57.16,57.34,57.12,57.16,120044.0,53.3532,53.5212,53.3159,53.3532,120044.0
2018-06-29 09:35:00,57.16,57.52,57.07,57.5,85294.0,53.3532,53.6893,53.2692,53.6706,85294.0
2018-06-29 09:40:00,57.5,57.61,57.42,57.61,97595.0,53.6706,53.7733,53.5959,53.7733,97595.0
2018-06-29 09:45:00,57.61,57.79,57.48,57.74,83150.0,53.7733,53.9413,53.6519,53.8946,83150.0
2018-06-29 09:50:00,57.73,57.73,57.5,57.65,44981.0,53.8853,53.8853,53.6706,53.8106,44981.0
2018-06-29 09:55:00,57.64,57.77,57.62,57.76,50620.0,53.8013,53.9226,53.7826,53.9133,50620.0
2018-06-29 10:00:00,57.76,57.79,57.64,57.7,70275.0,53.9133,53.9413,53.8013,53.8573,70275.0
2018-06-29 10:05:00,57.7,57.78,57.6,57.78,103256.0,53.8573,53.9319,53.7639,53.9319,103256.0
2018-06-29 10:10:00,57.8,57.97,57.77,57.95,204485.0,53.9506,54.1093,53.9226,54.0906,204485.0
2018-06-29 10:15:00,57.97,57.99,57.83,57.88,73647.0,54.1093,54.128,53.9786,54.0253,73647.0
2018-06-29 10:20:00,57.88,57.88,57.74,57.75,112699.0,54.0253,54.0253,53.8946,53.9039,112699.0
2018-06-29 10:25:00,57.74,57.78,57.67,57.75,59941.0,53.8946,53.9319,53.8293,53.9039,59941.0
2018-06-29 10:30:00,57.74,57.8,57.69,57.76,53356.0,53.8946,53.9506,53.8479,53.9133,53356.0
2018-06-29 10:35:00,57.76,57.91,57.74,57.87,62785.0,53.9133,54.0533,53.8946,54.016,62785.0
2018-06-29 10:40:00,57.87,58.0,57.82,58.0,49338.0,54.016,54.1373,53.9693,54.1373,49338.0
2018-06-29 10:45:00,58.0,58.05,57.91,58.01,62247.0,54.1373,54.184,54.0533,54.1466,62247.0
2018-06-29 10:50:00,58.01,58.09,58.0,58.06,42819.0,54.1466,54.2213,54.1373,54.1933,42819.0
2018-06-29 10:55:00,58.07,58.07,58.0,58.02,24027.0,54.2026,54.2026,54.1373,54.156,24027.0
2018-06-29 11:00:00,58.03,58.08,58.0,58.02,43911.0,54.1653,54.212,54.1373,54.156,43911.0
2018-06-29 11:05:00,58.03,58.08,58.02,58.02,67639.0,54.1653,54.212,54.156,54.156,67639.0
2018-06-29 11:10:00,58.02,58.04,58.0,58.0,43323.0,54.156,54.1746,54.1373,54.1373,43323.0
2018-06-29 11:15:00,58.01,58.13,58.0,58.13,33226.0,54.1466,54.2586,54.1373,54.2586,33226.0
2018-06-29 11:20:00,58.12,58.14,57.98,58.0,31677.0,54.2493,54.268,54.1186,54.1373,31677.0
2018-06-29 11:25:00,57.99,58.01,57.92,57.96,64918.0,54.128,54.1466,54.0626,54.1,64918.0
2018-06-29 11:30:00,57.95,58.01,57.88,57.92,51482.0,54.0906,54.1466,54.0253,54.0626,51482.0
2018-06-29 11:35:00,57.92,58.03,57.92,57.96,26028.0,54.0626,54.1653,54.0626,54.1,26028.0
2018-06-29 11:40:00,57.96,58.1,57.95,58.05,42574.0,54.1,54.2306,54.0906,54.184,42574.0
2018-06-29 11:45:00,58.05,58.05,57.99,58.02,23701.0,54.184,54.184,54.128,54.156,23701.0
2018-06-29 11:50:00,58.02,58.02,57.95,57.97,24293.0,54.156,54.156,54.0906,54.1093,24293.0
2018-06-29 11:55:00,57.97,57.98,57.89,57.94,32964.0,54.1093,54.1186,54.0346,54.0813,32964.0
2018-06-29 12:00:00,57.94,57.96,57.9,57.94,41331.0,54.0813,54.1,54.044,54.0813,41331.0
2018-06-29 12:05:00,57.93,58.0,57.9,57.98,37803.0,54.072,54.1373,54.044,54.1186,37803.0
2018-06-29 12:10:00,58.0,58.02,57.87,57.89,44372.0,54.1373,54.156,54.016,54.0346,44372.0
2018-06-29 12:15:00,57.89,57.98,57.82,57.91,85052.0,54.0346,54.1186,53.9693,54.0533,85052.0
2018-06-29 12:20:00,57.9,57.96,57.79,57.81,78212.0,54.044,54.1,53.9413,53.9599,78212.0
2018-06-29 12:25:00,57.8,57.88,57.78,57.86,86403.0,53.9506,54.0253,53.9319,54.0066,86403.0
2018-06-29 12:30:00,57.86,57.86,57.72,57.74,132596.0,54.0066,54.0066,53.8759,53.8946,132596.0
2018-06-29 12:35:00,57.73,57.9,57.71,57.87,24662.0,53.8853,54.044,53.8666,54.016,24662.0
2018-06-29 12:40:00,57.86,57.87,57.77,57.8,34535.0,54.0066,54.016,53.9226,53.9506,34535.0
2018-06-29 12:45:00,57.8,57.8,57.73,57.76,49107.0,53.9506,53.9506,53.8853,53.9133,49107.0
2018-06-29 12:50:00,57.76,57.78,57.66,57.66,98466.0,53.9133,53.9319,53.8199,53.8199,98466.0
2018-06-29 12:55:00,57.65,57.77,57.42,57.57,167446.0,53.8106,53.9226,53.5959,53.7359,167446.0
2018-06-29 13:00:00,57.59,57.76,57.59,57.76,26134.0,53.7546,53.9133,53.7546,53.9133,26134.0
2018-06-29 13:05:00,57.75,57.86,57.74,57.81,16059.0,53.9039,54.0066,53.8946,53.9599,16059.0
2018-06-29 13:10:00,57.82,57.89,57.77,57.88,17944.0,53.9693,54.0346,53.9226,54.0253,17944.0
2018-06-29 13:15:00,57.88,57.89,57.83,57.87,15425.0,54.0253,54.0346,53.9786,54.016,15425.0
2018-06-29 13:20:00,57.87,57.88,57.8,57.82,14590.0,54.016,54.0253,53.9506,53.9693,14590.0
2018-06-29 13:25:00,57.82,57.82,57.72,57.76,16997.0,53.9693,53.9693,53.8759,53.9133,16997.0
2018-06-29 13:30:00,57.76,57.76,57.68,57.72,33130.0,53.9133,53.9133,53.8386,53.8759,33130.0
2018-06-29 13:35:00,57.72,57.75,57.68,57.72,15401.0,53.8759,53.9039,53.8386,53.8759,15401.0
2018-06-29 13:40:00,57.7,57.72,57.66,57.71,17796.0,53.8573,53.8759,53.8199,53.8666,17796.0
2018-06-29 13:45:00,57.71,57.71,57.66,57.66,16990.0,53.8666,53.8666,53.8199,53.8199,16990.0
2018-06-29 13:50:00,57.66,57.7,57.65,57.68,24186.0,53.8199,53.8573,53.8106,53.8386,24186.0
2018-06-29 13:55:00,57.68,57.68,57.58,57.58,16340.0,53.8386,53.8386,53.7453,53.7453,16340.0
2018-06-29 14:00:00,57.59,57.62,57.57,57.6,39813.0,53.7546,53.7826,53.7359,53.7639,39813.0
2018-06-29 14:05:00,57.6,57.63,57.54,57.6,41724.0,53.7639,53.7919,53.7079,53.7639,41724.0
2018-06-29 14:10:00,57.61,57.66,57.61,57.64,16905.0,53.7733,53.8199,53.7733,53.8013,16905.0
2018-06-29 14:15:00,57.63,57.71,57.62,57.69,26497.0,53.7919,53.8666,53.7826,53.8479,26497.0
2018-06-29 14:20:00,57.69,57.74,57.65,57.71,27520.0,53.8479,53.8946,53.8106,53.8666,27520.0
2018-06-29 14:25:00,57.71,57.74,57.65,57.69,18704.0,53.8666,53.8946,53.8106,53.8479,18704.0
2018-06-29 14:30:00,57.69,57.7,57.63,57.63,27663.0,53.8479,53.8573,53.7919,53.7919,27663.0
2018-06-29 14:35:00,57.64,57.64,57.59,57.61,25550.0,53.8013,53.8013,53.7546,53.7733,25550.0
2018-06-29 14:40:00,57.61,57.65,57.58,57.62,23261.0,53.7733,53.8106,53.7453,53.7826,23261.0
2018-06-29 14:45:00,57.62,57.67,57.62,57.63,24359.0,53.7826,53.8293,53.7826,53.7919,24359.0
2018-06-29 14:50:00,57.63,57.64,57.61,57.63,15978.0,53.7919,53.8013,53.7733,53.7919,15978.0
2018-06-29 14:55:00,57.62,57.64,57.59,57.63,20374.0,53.7826,53.8013,53.7546,53.7919,20374.0
2018-06-29 15:00:00,57.63,57.7,57.62,57.67,50679.0,53.7919,53.8573,53.7826,53.8293,50679.0
2018-06-29 15:05:00,57.66,57.67,57.61,57.62,19740.0,53.8199,53.8293,53.7733,53.7826,19740.0
2018-06-29 15:10:00,57.62,57.62,57.51,57.52,39620.0,53.7826,53.7826,53.6799,53.6893,39620.0
2018-06-29 15:15:00,57.52,57.55,57.49,57.51,38755.0,53.6893,53.7173,53.6613,53.6799,38755.0
2018-06-29 15:20:00,57.51,57.54,57.44,57.48,38477.0,53.6799,53.7079,53.6146,53.6519,38477.0
2018-06-29 15:25:00,57.48,57.55,57.45,57.51,35361.0,53.6519,53.7173,53.6239,53.6799,35361.0
2018-06-29 15:30:00,57.52,57.6,57.49,57.55,69952.0,53.6893,53.7639,53.6613,53.7173,69952.0
2018-06-29 15:35:00,57.54,57.56,57.44,57.48,78323.0,53.7079,53.7266,53.6146,53.6519,78323.0
2018-06-29 15:40:00,57.48,57.53,57.46,57.48,44257.0,53.6519,53.6986,53.6333,53.6519,44257.0
2018-06-29 15:45:00,57.48,57.55,57.42,57.42,78177.0,53.6519,53.7173,53.5959,53.5959,78177.0
2018-06-29 15:50:00,57.41,57.46,57.37,57.42,81794.0,53.5866,53.6333,53.5493,53.5959,81794.0
2018-06-29 15:55:00,57.43,57.43,57.3,57.31,199970.0,53.6053,53.6053,53.4839,53.4932,199970.0
2018-07-02 09:30:00,56.83,56.92,56.55,56.88,139603.0,53.0452,53.1292,52.7839,53.0919,139603.0
2018-07-02 09:35:00,56.95,57.18,56.84,57.18,90472.0,53.1572,53.3719,53.0545,53.3719,90472.0
2018-07-02 09:40:00,57.19,57.39,57.1,57.29,80233.0,53.3812,53.5679,53.2972,53.4746,80233.0
2018-07-02 09:45:00,57.28,57.29,57.07,57.07,38332.0,53.4652,53.4746,53.2692,53.2692,38332.0
2018-07-02 09:50:00,57.08,57.29,57.0,57.29,108111.0,53.2786,53.4746,53.2039,53.4746,108111.0
2018-07-02 09:55:00,57.27,57.28,57.11,57.17,96044.0,53.4559,53.4652,53.3066,53.3626,96044.0
2018-07-02 10:00:00,57.17,57.35,57.15,57.32,65923.0,53.3626,53.5306,53.3439,53.5026,65923.0
2018-07-02 10:05:00,57.33,57.42,57.3,57.37,64574.0,53.5119,53.5959,53.4839,53.5493,64574.0
2018-07-02 10:10:00,57.39,57.44,57.07,57.08,45113.0,53.5679,53.6146,53.2692,53.2786,45113.0
2018-07-02 10:15:00,57.09,57.23,57.09,57.14,96858.0,53.2879,53.4186,53.2879,53.3346,96858.0
2018-07-02 10:20:00,57.14,57.14,56.98,57.05,68474.0,53.3346,53.3346,53.1852,53.2506,68474.0
2018-07-02 10:25:00,57.06,57.09,56.96,56.97,44639.0,53.2599,53.2879,53.1666,53.1759,44639.0
2018-07-02 10:30:00,56.98,57.22,56.98,57.21,49027.0,53.1852,53.4092,53.1852,53.3999,49027.0
2018-07-02 10:35:00,57.21,57.27,57.11,57.25,47535.0,53.3999,53.4559,53.3066,53.4372,47535.0
2018-07-02 10:40:00,57.25,57.27,57.2,57.23,31798.0,53.4372,53.4559,53.3906,53.4186,31798.0
2018-07-02 10:45:00,57.23,57.23,57.05,57.06,28061.0,53.4186,53.4186,53.2506,53.2599,28061.0
2018-07-02 10:50:00,57.07,57.1,57.02,57.03,27368.0,53.2692,53.2972,53.2226,53.2319,27368.0
2018-07-02 10:55:00,57.03,57.15,56.99,57.12,54608.0,53.2319,53.3439,53.1946,53.3159,54608.0
2018-07-02 11:00:00,57.12,57.22,57.12,57.18,41107.0,53.3159,53.4092,53.3159,53.3719,41107.0
2018-07-02 11:05:00,57.17,57.17,57.07,57.09,26862.0,53.3626,53.3626,53.2692,53.2879,26862.0
2018-07-02 11:10:00,57.09,57.12,56.99,57.02,29501.0,53.2879,53.3159,53.1946,53.2226,29501.0
2018-07-02 11:15:00,57.02,57.07,56.99,57.05,44951.0,53.2226,53.2692,53.1946,53.2506,44951.0
2018-07-02 11:20:00,57.05,57.12,57.04,57.11,36894.0,53.2506,53.3159,53.2412,53.3066,36894.0
2018-07-02 11:25:00,57.11,57.11,57.0,57.01,48501.0,53.3066,53.3066,53.2039,53.2132,48501.0
2018-07-02 11:30:00,57.02,57.09,57.01,57.06,36710.0,53.2226,53.2879,53.2132,53.2599,36710.0
2018-07-02 11:35:00,57.07,57.08,57.01,57.08,24597.0,53.2692,53.2786,53.2132,53.2786,24597.0
2018-07-02 11:40:00,57.08,57.15,57.08,57.15,52674.0,53.2786,53.3439,53.2786,53.3439,52674.0
2018-07-02 11:45:00,57.15,57.2,57.11,57.11,48416.0,53.3439,53.3906,53.3066,53.3066,48416.0
2018-07-02 11:50:00,57.12,57.12,57.0,57.02,36617.0,53.3159,53.3159,53.2039,53.2226,36617.0
2018-07-02 11:55:00,57.02,57.13,57.01,57.1,50118.0,53.2226,53.3252,53.2132,53.2972,50118.0
2018-07-02 12:00:00,57.1,57.15,57.08,57.12,35620.0,53.2972,53.3439,53.2786,53.3159,35620.0
2018-07-02 12:05:00,57.12,57.13,57.0,57.03,42071.0,53.3159,53.3252,53.2039,53.2319,42071.0
2018-07-02 12:10:00,57.03,57.08,57.02,57.04,37206.0,53.2319,53.2786,53.2226,53.2412,37206.0
2018-07-02 12:15:00,57.05,57.06,57.0,57.02,24940.0,53.2506,53.2599,53.2039,53.2226,24940.0
2018-07-02 12:20:00,57.02,57.06,57.01,57.05,24906.0,53.2226,53.2599,53.2132,53.2506,24906.0
2018-07-02 12:25:00,57.05,57.08,57.02,57.05,28114.0,53.2506,53.2786,53.2226,53.2506,28114.0
2018-07-02 12:30:00,57.04,57.04,57.0,57.03,37847.0,53.2412,53.2412,53.2039,53.2319,37847.0
2018-07-02 12:35:00,57.04,57.06,57.02,57.06,24479.0,53.2412,53.2599,53.2226,53.2599,24479.0
2018-07-02 12:40:00,57.05,57.09,57.05,57.08,31019.0,53.2506,53.2879,53.2506,53.2786,31019.0
2018-07-02 12:45:00,57.09,57.1,57.08,57.1,54116.0,53.2879,53.2972,53.2786,53.2972,54116.0
2018-07-02 12:50:00,57.11,57.13,57.09,57.09,42686.0,53.3066,53.3252,53.2879,53.2879,42686.0
2018-07-02 12:55:00,57.08,57.09,57.04,57.06,33964.0,53.2786,53.2879,53.2412,53.2599,33964.0
2018-07-02 13:00:00,57.06,57.06,56.98,57.0,59975.0,53.2599,53.2599,53.1852,53.2039,59975.0
2018-07-02 13:05:00,57.0,57.0,56.93,56.96,42198.0,53.2039,53.2039,53.1386,53.1666,42198.0
2018-07-02 13:10:00,56.96,56.97,56.84,56.84,97547.0,53.1666,53.1759,53.0545,53.0545,97547.0
2018-07-02 13:15:00,56.83,56.91,56.82,56.86,33329.0,53.0452,53.1199,53.0359,53.0732,33329.0
2018-07-02 13:20:00,56.86,56.87,56.78,56.79,49237.0,53.0732,53.0825,52.9985,53.0079,49237.0
2018-07-02 13:25:00,56.79,56.83,56.75,56.75,28188.0,53.0079,53.0452,52.9705,52.9705,28188.0
2018-07-02 13:30:00,56.75,56.88,56.72,56.88,72798.0,52.9705,53.0919,52.9425,53.0919,72798.0
2018-07-02 13:35:00,56.89,56.96,56.88,56.92,50249.0,53.1012,53.1666,53.0919,53.1292,50249.0
2018-07-02 13:40:00,56.91,56.94,56.87,56.94,46991.0,53.1199,53.1479,53.0825,53.1479,46991.0
2018-07-02 13:45:00,56.94,57.03,56.94,57.0,63285.0,53.1479,53.2319,53.1479,53.2039,63285.0
2018-07-02 13:50:00,57.01,57.01,56.86,56.87,48450.0,53.2132,53.2132,53.0732,53.0825,48450.0
2018-07-02 13:55:00,56.88,56.97,56.85,56.88,74147.0,53.0919,53.1759,53.0639,53.0919,74147.0
2018-07-02 14:00:00,56.88,56.93,56.87,56.89,46174.0,53.0919,53.1386,53.0825,53.1012,46174.0
2018-07-02 14:05:00,56.9,56.97,56.87,56.9,60633.0,53.1106,53.1759,53.0825,53.1106,60633.0
2018-07-02 14:10:00,56.89,57.01,56.81,56.97,93551.0,53.1012,53.2132,53.0265,53.1759,93551.0
2018-07-02 14:15:00,56.97,57.05,56.95,57.05,69310.0,53.1759,53.2506,53.1572,53.2506,69310.0
2018-07-02 14:20:00,57.04,57.05,56.97,56.98,55795.0,53.2412,53.2506,53.1759,53.1852,55795.0
2018-07-02 14:25:00,56.98,57.05,56.98,57.04,71449.0,53.1852,53.2506,53.1852,53.2412,71449.0
2018-07-02 14:30:00,57.05,57.08,57.02,57.03,54025.0,53.2506,53.2786,53.2226,53.2319,54025.0
2018-07-02 14:35:00,57.03,57.04,56.98,56.98,37203.0,53.2319,53.2412,53.1852,53.1852,37203.0
2018-07-02 14:40:00,56.98,57.06,56.97,57.05,42260.0,53.1852,53.2599,53.1759,53.2506,42260.0
2018-07-02 14:45:00,57.05,57.08,57.04,57.07,29486.0,53.2506,53.2786,53.2412,53.2692,29486.0
2018-07-02 14:50:00,57.06,57.09,57.03,57.03,39437.0,53.2599,53.2879,53.2319,53.2319,39437.0
2018-07-02 14:55:00,57.04,57.04,57.01,57.04,38262.0,53.2412,53.2412,53.2132,53.2412,38262.0
2018-07-02 15:00:00,57.04,57.05,56.97,56.97,48852.0,53.2412,53.2506,53.1759,53.1759,48852.0
2018-07-02 15:05:00,56.97,57.0,56.93,56.93,40151.0,53.1759,53.2039,53.1386,53.1386,40151.0
2018-07-02 15:10:00,56.93,56.95,56.9,56.93,57881.0,53.1386,53.1572,53.1106,53.1386,57881.0
2018-07-02 15:15:00,56.94,56.96,56.83,56.94,77795.0,53.1479,53.1666,53.0452,53.1479,77795.0
2018-07-02 15:20:00,56.94,56.96,56.92,56.95,66837.0,53.1479,53.1666,53.1292,53.1572,66837.0
2018-07-02 15:25:00,56.95,56.96,56.9,56.95,88869.0,53.1572,53.1666,53.1106,53.1572,88869.0
2018-07-02 15:30:00,56.95,56.96,56.85,56.87,78639.0,53.1572,53.1666,53.0639,53.0825,78639.0
2018-07-02 15:35:00,56.87,57.09,56.87,57.07,91070.0,53.0825,53.2879,53.0825,53.2692,91070.0
2018-07-02 15:40:00,57.08,57.09,56.98,56.98,120102.0,53.2786,53.2879,53.1852,53.1852,120102.0
2018-07-02 15:45:00,56.98,57.09,56.98,57.04,125929.0,53.1852,53.2879,53.1852,53.2412,125929.0
2018-07-02 15:50:00,57.04,57.08,57.04,57.05,118972.0,53.2412,53.2786,53.2412,53.2506,118972.0
2018-07-02 15:55:00,57.06,57.14,57.05,57.12,301674.0,53.2599,53.3346,53.2506,53.3159,301674.0
2018-07-03 09:30:00,57.14,57.18,56.91,56.95,96893.0,53.3346,53.3719,53.1199,53.1572,96893.0
2018-07-03 09:35:00,56.98,57.09,56.79,56.89,68852.0,53.1852,53.2879,53.0079,53.1012,68852.0
2018-07-03 09:40:00,56.89,56.93,56.7,56.81,104869.0,53.1012,53.1386,52.9239,53.0265,104869.0
2018-07-03 09:45:00,56.81,56.84,56.72,56.75,71422.0,53.0265,53.0545,52.9425,52.9705,71422.0
2018-07-03 09:50:00,56.75,56.76,56.52,56.56,114008.0,52.9705,52.9799,52.7559,52.7932,114008.0
2018-07-03 09:55:00,56.55,56.67,56.45,56.63,96123.0,52.7839,52.8959,52.6905,52.8585,96123.0
2018-07-03 10:00:00,56.63,56.79,56.62,56.75,62342.0,52.8585,53.0079,52.8492,52.9705,62342.0
2018-07-03 10:05:00,56.74,56.85,56.68,56.85,49925.0,52.9612,53.0639,52.9052,53.0639,49925.0
2018-07-03 10:10:00,56.85,56.95,56.84,56.93,98635.0,53.0639,53.1572,53.0545,53.1386,98635.0
2018-07-03 10:15:00,56.92,57.02,56.89,56.92,72225.0,53.1292,53.2226,53.1012,53.1292,72225.0
2018-07-03 10:20:00,56.92,56.96,56.88,56.93,57770.0,53.1292,53.1666,53.0919,53.1386,57770.0
2018-07-03 10:25:00,56.93,56.94,56.84,56.88,60946.0,53.1386,53.1479,53.0545,53.0919,60946.0
2018-07-03 10:30:00,56.88,56.94,56.84,56.89,54618.0,53.0919,53.1479,53.0545,53.1012,54618.0
2018-07-03 10:35:00,56.89,56.92,56.86,56.9,57497.0,53.1012,53.1292,53.0732,53.1106,57497.0
2018-07-03 10:40:00,56.9,56.92,56.86,56.87,51558.0,53.1106,53.1292,53.0732,53.0825,51558.0
2018-07-03 10:45:00,56.87,56.89,56.75,56.76,69941.0,53.0825,53.1012,52.9705,52.9799,69941.0
2018-07-03 10:50:00,56.74,56.76,56.72,56.73,53907.0,52.9612,52.9799,52.9425,52.9519,53907.0
2018-07-03 10:55:00,56.73,56.73,56.65,56.68,76863.0,52.9519,52.9519,52.8772,52.9052,76863.0
2018-07-03 11:00:00,56.67,56.68,56.56,56.6,79756.0,52.8959,52.9052,52.7932,52.8305,79756.0
2018-07-03 11:05:00,56.61,56.62,56.58,56.62,40729.0,52.8399,52.8492,52.8119,52.8492,40729.0
2018-07-03 11:10:00,56.62,56.75,56.61,56.7,51371.0,52.8492,52.9705,52.8399,52.9239,51371.0
2018-07-03 11:15:00,56.7,56.75,56.66,56.67,55645.0,52.9239,52.9705,52.8865,52.8959,55645.0
2018-07-03 11:20:00,56.66,56.69,56.63,56.63,41446.0,52.8865,52.9145,52.8585,52.8585,41446.0
2018-07-03 11:25:00,56.63,56.64,56.57,56.62,83226.0,52.8585,52.8679,52.8025,52.8492,83226.0
2018-07-03 11:30:00,56.61,56.64,56.6,56.63,36728.0,52.8399,52.8679,52.8305,52.8585,36728.0
2018-07-03 11:35:00,56.63,56.64,56.61,56.61,66319.0,52.8585,52.8679,52.8399,52.8399,66319.0
2018-07-03 11:40:00,56.61,56.63,56.59,56.61,80030.0,52.8399,52.8585,52.8212,52.8399,80030.0
2018-07-03 11:45:00,56.61,56.74,56.59,56.7,118517.0,52.8399,52.9612,52.8212,52.9239,118517.0
2018-07-03 11:50:00,56.7,56.8,56.67,56.74,90435.0,52.9239,53.0172,52.8959,52.9612,90435.0
2018-07-03 11:55:00,56.74,56.75,56.58,56.64,77245.0,52.9612,52.9705,52.8119,52.8679,77245.0
2018-07-03 12:00:00,56.64,56.82,56.64,56.79,62636.0,52.8679,53.0359,52.8679,53.0079,62636.0
2018-07-03 12:05:00,56.79,56.84,56.74,56.75,70532.0,53.0079,53.0545,52.9612,52.9705,70532.0
2018-07-03 12:10:00,56.75,56.83,56.75,56.79,74672.0,52.9705,53.0452,52.9705,53.0079,74672.0
2018-07-03 12:15:00,56.8,56.82,56.72,56.77,92072.0,53.0172,53.0359,52.9425,52.9892,92072.0
2018-07-03 12:20:00,56.77,56.77,56.67,56.7,93732.0,52.9892,52.9892,52.8959,52.9239,93732.0
2018-07-03 12:25:00,56.7,56.71,56.64,56.65,78192.0,52.9239,52.9332,52.8679,52.8772,78192.0
2018-07-03 12:30:00,56.65,56.78,56.61,56.74,110259.0,52.8772,52.9985,52.8399,52.9612,110259.0
2018-07-03 12:35:00,56.73,56.82,56.73,56.79,97215.0,52.9519,53.0359,52.9519,53.0079,97215.0
2018-07-03 12:40:00,56.79,56.91,56.74,56.89,95380.0,53.0079,53.1199,52.9612,53.1012,95380.0
2018-07-03 12:45:00,56.88,56.94,56.76,56.78,144952.0,53.0919,53.1479,52.9799,52.9985,144952.0
2018-07-03 12:50:00,56.78,56.83,56.74,56.82,184143.0,52.9985,53.0452,52.9612,53.0359,184143.0
2018-07-03 12:55:00,56.82,56.82,56.7,56.77,258487.0,53.0359,53.0359,52.9239,52.9892,258487.0
2018-07-05 09:30:00,57.07,57.15,56.68,56.68,116453.0,53.2692,53.3439,52.9052,52.9052,116453.0
2018-07-05 09:35:00,56.69,56.9,56.67,56.8,44722.0,52.9145,53.1106,52.8959,53.0172,44722.0
2018-07-05 09:40:00,56.79,56.84,56.71,56.8,45459.0,53.0079,53.0545,52.9332,53.0172,45459.0
2018-07-05 09:45:00,56.8,56.83,56.61,56.71,91540.0,53.0172,53.0452,52.8399,52.9332,91540.0
2018-07-05 09:50:00,56.71,56.86,56.7,56.82,46405.0,52.9332,53.0732,52.9239,53.0359,46405.0
2018-07-05 09:55:00,56.82,57.02,56.79,56.94,45202.0,53.0359,53.2226,53.0079,53.1479,45202.0
2018-07-05 10:00:00,56.94,57.01,56.84,56.91,33139.0,53.1479,53.2132,53.0545,53.1199,33139.0
2018-07-05 10:05:00,56.93,57.03,56.88,56.98,26234.0,53.1386,53.2319,53.0919,53.1852,26234.0
2018-07-05 10:10:00,56.97,56.98,56.77,56.78,30059.0,53.1759,53.1852,52.9892,52.9985,30059.0
2018-07-05 10:15:00,56.78,56.85,56.76,56.85,29977.0,52.9985,53.0639,52.9799,53.0639,29977.0
2018-07-05 10:20:00,56.85,56.96,56.84,56.94,25564.0,53.0639,53.1666,53.0545,53.1479,25564.0
2018-07-05 10:25:00,56.93,57.04,56.92,57.04,39367.0,53.1386,53.2412,53.1292,53.2412,39367.0
2018-07-05 10:30:00,57.05,57.07,56.98,57.01,28985.0,53.2506,53.2692,53.1852,53.2132,28985.0
2018-07-05 10:35:00,57.01,57.01,56.84,56.84,45099.0,53.2132,53.2132,53.0545,53.0545,45099.0
2018-07-05 10:40:00,56.85,56.88,56.8,56.86,68630.0,53.0639,53.0919,53.0172,53.0732,68630.0
2018-07-05 10:45:00,56.86,56.87,56.82,56.82,40507.0,53.0732,53.0825,53.0359,53.0359,40507.0
2018-07-05 10:50:00,56.82,56.82,56.69,56.75,80543.0,53.0359,53.0359,52.9145,52.9705,80543.0
2018-07-05 10:55:00,56.74,56.75,56.52,56.57,111734.0,52.9612,52.9705,52.7559,52.8025,111734.0
2018-07-05 11:00:00,56.57,56.72,56.54,56.65,35529.0,52.8025,52.9425,52.7745,52.8772,35529.0
2018-07-05 11:05:00,56.66,56.8,56.65,56.8,110177.0,52.8865,53.0172,52.8772,53.0172,110177.0
2018-07-05 11:10:00,56.8,56.82,56.7,56.78,24842.0,53.0172,53.0359,52.9239,52.9985,24842.0
2018-07-05 11:15:00,56.78,56.78,56.68,56.68,27915.0,52.9985,52.9985,52.9052,52.9052,27915.0
2018-07-05 11:20:00,56.69,56.71,56.63,56.66,31457.0,52.9145,52.9332,52.8585,52.8865,31457.0
2018-07-05 11:25:00,56.66,56.77,56.65,56.72,25240.0,52.8865,52.9892,52.8772,52.9425,25240.0
2018-07-05 11:30:00,56.71,56.73,56.69,56.72,21676.0,52.9332,52.9519,52.9145,52.9425,21676.0
2018-07-05 11:35:00,56.72,56.72,56.67,56.69,53503.0,52.9425,52.9425,52.8959,52.9145,53503.0
2018-07-05 11:40:00,56.69,56.78,56.65,56.78,28046.0,52.9145,52.9985,52.8772,52.9985,28046.0
2018-07-05 11:45:00,56.78,56.97,56.76,56.96,41021.0,52.9985,53.1759,52.9799,53.1666,41021.0
2018-07-05 11:50:00,56.96,56.98,56.9,56.91,26427.0,53.1666,53.1852,53.1106,53.1199,26427.0
2018-07-05 11:55:00,56.91,56.91,56.88,56.88,24632.0,53.1199,53.1199,53.0919,53.0919,24632.0
2018-07-05 12:00:00,56.88,57.02,56.87,56.99,36190.0,53.0919,53.2226,53.0825,53.1946,36190.0
2018-07-05 12:05:00,57.0,57.04,56.99,57.02,25941.0,53.2039,53.2412,53.1946,53.2226,25941.0
2018-07-05 12:10:00,57.02,57.02,56.97,56.99,31013.0,53.2226,53.2226,53.1759,53.1946,31013.0
2018-07-05 12:15:00,56.99,56.99,56.91,56.92,15260.0,53.1946,53.1946,53.1199,53.1292,15260.0
2018-07-05 12:20:00,56.92,56.92,56.9,56.91,20996.0,53.1292,53.1292,53.1106,53.1199,20996.0
2018-07-05 12:25:00,56.92,56.95,56.92,56.94,48320.0,53.1292,53.1572,53.1292,53.1479,48320.0
2018-07-05 12:30:00,56.94,56.94,56.9,56.91,25475.0,53.1479,53.1479,53.1106,53.1199,25475.0
2018-07-05 12:35:00,56.91,56.92,56.87,56.88,43375.0,53.1199,53.1292,53.0825,53.0919,43375.0
2018-07-05 12:40:00,56.88,56.94,56.87,56.9,51217.0,53.0919,53.1479,53.0825,53.1106,51217.0
2018-07-05 12:45:00,56.91,56.92,56.85,56.86,23033.0,53.1199,53.1292,53.0639,53.0732,23033.0
2018-07-05 12:50:00,56.85,56.91,56.82,56.89,29201.0,53.0639,53.1199,53.0359,53.1012,29201.0
2018-07-05 12:55:00,56.89,56.97,56.89,56.97,51984.0,53.1012,53.1759,53.1012,53.1759,51984.0
2018-07-05 13:00:00,56.97,57.04,56.95,57.01,53889.0,53.1759,53.2412,53.1572,53.2132,53889.0
2018-07-05 13:05:00,57.01,57.05,56.98,57.04,49299.0,53.2132,53.2506,53.1852,53.2412,49299.0
2018-07-05 13:10:00,57.04,57.05,57.0,57.01,25319.0,53.2412,53.2506,53.2039,53.2132,25319.0
2018-07-05 13:15:00,57.02,57.02,57.0,57.01,20281.0,53.2226,53.2226,53.2039,53.2132,20281.0
2018-07-05 13:20:00,57.01,57.04,56.99,57.01,50801.0,53.2132,53.2412,53.1946,53.2132,50801.0
2018-07-05 13:25:00,57.01,57.02,57.0,57.01,63403.0,53.2132,53.2226,53.2039,53.2132,63403.0
2018-07-05 13:30:00,57.01,57.02,56.95,56.97,40878.0,53.2132,53.2226,53.1572,53.1759,40878.0
2018-07-05 13:35:00,56.97,57.03,56.96,57.02,32813.0,53.1759,53.2319,53.1666,53.2226,32813.0
2018-07-05 13:40:00,57.01,57.02,56.98,57.02,25239.0,53.2132,53.2226,53.1852,53.2226,25239.0
2018-07-05 13:45:00,57.01,57.04,57.0,57.03,20641.0,53.2132,53.2412,53.2039,53.2319,20641.0
2018-07-05 13:50:00,57.03,57.03,56.95,56.98,28027.0,53.2319,53.2319,53.1572,53.1852,28027.0
2018-07-05 13:55:00,56.98,57.02,56.97,57.02,20898.0,53.1852,53.2226,53.1759,53.2226,20898.0
2018-07-05 14:00:00,57.01,57.03,56.91,56.92,45614.0,53.2132,53.2319,53.1199,53.1292,45614.0
2018-07-05 14:05:00,56.93,56.94,56.83,56.83,30151.0,53.1386,53.1479,53.0452,53.0452,30151.0
2018-07-05 14:10:00,56.83,56.86,56.77,56.79,31565.0,53.0452,53.0732,52.9892,53.0079,31565.0
2018-07-05 14:15:00,56.8,56.99,56.79,56.99,37770.0,53.0172,53.1946,53.0079,53.1946,37770.0
2018-07-05 14:20:00,56.99,56.99,56.9,56.91,18486.0,53.1946,53.1946,53.1106,53.1199,18486.0
2018-07-05 14:25:00,56.91,56.95,56.91,56.92,33961.0,53.1199,53.1572,53.1199,53.1292,33961.0
2018-07-05 14:30:00,56.92,56.94,56.91,56.94,17320.0,53.1292,53.1479,53.1199,53.1479,17320.0
2018-07-05 14:35:00,56.94,56.99,56.93,56.98,33278.0,53.1479,53.1946,53.1386,53.1852,33278.0
2018-07-05 14:40:00,56.98,57.04,56.95,57.02,65708.0,53.1852,53.2412,53.1572,53.2226,65708.0
2018-07-05 14:45:00,57.02,57.02,56.92,56.93,32856.0,53.2226,53.2226,53.1292,53.1386,32856.0
2018-07-05 14:50:00,56.94,56.94,56.88,56.89,31221.0,53.1479,53.1479,53.0919,53.1012,31221.0
2018-07-05 14:55:00,56.88,56.93,56.86,56.93,21195.0,53.0919,53.1386,53.0732,53.1386,21195.0
2018-07-05 15:00:00,56.93,56.93,56.88,56.91,30574.0,53.1386,53.1386,53.0919,53.1199,30574.0
2018-07-05 15:05:00,56.91,56.92,56.83,56.83,23175.0,53.1199,53.1292,53.0452,53.0452,23175.0
2018-07-05 15:10:00,56.83,56.85,56.79,56.85,38965.0,53.0452,53.0639,53.0079,53.0639,38965.0
2018-07-05 15:15:00,56.86,56.87,56.82,56.87,32773.0,53.0732,53.0825,53.0359,53.0825,32773.0
2018-07-05 15:20:00,56.87,56.88,56.82,56.86,38575.0,53.0825,53.0919,53.0359,53.0732,38575.0
2018-07-05 15:25:00,56.86,56.86,56.84,56.85,39364.0,53.0732,53.0732,53.0545,53.0639,39364.0
2018-07-05 15:30:00,56.85,56.89,56.82,56.88,53342.0,53.0639,53.1012,53.0359,53.0919,53342.0
2018-07-05 15:35:00,56.88,56.9,56.86,56.89,41322.0,53.0919,53.1106,53.0732,53.1012,41322.0
2018-07-05 15:40:00,56.9,56.93,56.88,56.92,79667.0,53.1106,53.1386,53.0919,53.1292,79667.0
2018-07-05 15:45:00,56.91,56.92,56.84,56.84,96277.0,53.1199,53.1292,53.0545,53.0545,96277.0
2018-07-05 15:50:00,56.85,56.91,56.82,56.91,115691.0,53.0639,53.1199,53.0359,53.1199,115691.0
2018-07-05 15:55:00,56.91,56.91,56.84,56.9,357133.0,53.1199,53.1199,53.0545,53.1106,357133.0
2018-07-06 09:30:00,56.93,57.14,56.89,57.03,142510.0,53.1386,53.3346,53.1012,53.2319,142510.0
2018-07-06 09:35:00,57.0,57.07,56.92,57.0,57711.0,53.2039,53.2692,53.1292,53.2039,57711.0
2018-07-06 09:40:00,57.01,57.03,56.82,56.83,46560.0,53.2132,53.2319,53.0359,53.0452,46560.0
2018-07-06 09:45:00,56.82,56.95,56.79,56.9,55250.0,53.0359,53.1572,53.0079,53.1106,55250.0
2018-07-06 09:50:00,56.89,56.91,56.74,56.78,54677.0,53.1012,53.1199,52.9612,52.9985,54677.0
2018-07-06 09:55:00,56.78,56.83,56.74,56.79,22560.0,52.9985,53.0452,52.9612,53.0079,22560.0
2018-07-06 10:00:00,56.79,56.79,56.73,56.75,33612.0,53.0079,53.0079,52.9519,52.9705,33612.0
2018-07-06 10:05:00,56.75,56.85,56.73,56.85,35870.0,52.9705,53.0639,52.9519,53.0639,35870.0
2018-07-06 10:10:00,56.85,56.9,56.79,56.85,24752.0,53.0639,53.1106,53.0079,53.0639,24752.0
2018-07-06 10:15:00,56.85,56.95,56.85,56.89,21502.0,53.0639,53.1572,53.0639,53.1012,21502.0
2018-07-06 10:20:00,56.89,56.9,56.82,56.89,29149.0,53.1012,53.1106,53.0359,53.1012,29149.0
2018-07-06 10:25:00,56.88,56.99,56.87,56.96,20494.0,53.0919,53.1946,53.0825,53.1666,20494.0
2018-07-06 10:30:00,56.97,56.97,56.88,56.9,25328.0,53.1759,53.1759,53.0919,53.1106,25328.0
2018-07-06 10:35:00,56.9,56.97,56.88,56.95,15770.0,53.1106,53.1759,53.0919,53.1572,15770.0
2018-07-06 10:40:00,56.95,57.03,56.94,57.03,32796.0,53.1572,53.2319,53.1479,53.2319,32796.0
2018-07-06 10:45:00,57.03,57.1,57.02,57.07,24320.0,53.2319,53.2972,53.2226,53.2692,24320.0
2018-07-06 10:50:00,57.08,57.08,56.99,57.0,148343.0,53.2786,53.2786,53.1946,53.2039,148343.0
2018-07-06 10:55:00,57.0,57.16,56.99,57.14,73849.0,53.2039,53.3532,53.1946,53.3346,73849.0
2018-07-06 11:00:00,57.14,57.15,57.06,57.11,55824.0,53.3346,53.3439,53.2599,53.3066,55824.0
2018-07-06 11:05:00,57.11,57.17,57.08,57.16,9800.0,53.3066,53.3626,53.2786,53.3532,9800.0
2018-07-06 11:10:00,57.17,57.23,57.13,57.23,25458.0,53.3626,53.4186,53.3252,53.4186,25458.0
2018-07-06 11:15:00,57.24,57.29,57.2,57.28,24947.0,53.4279,53.4746,53.3906,53.4652,24947.0
2018-07-06 11:20:00,57.28,57.3,57.18,57.18,21120.0,53.4652,53.4839,53.3719,53.3719,21120.0
2018-07-06 11:25:00,57.19,57.25,57.15,57.25,19730.0,53.3812,53.4372,53.3439,53.4372,19730.0
2018-07-06 11:30:00,57.24,57.29,57.24,57.26,13066.0,53.4279,53.4746,53.4279,53.4466,13066.0
2018-07-06 11:35:00,57.26,57.37,57.25,57.35,16318.0,53.4466,53.5493,53.4372,53.5306,16318.0
2018-07-06 11:40:00,57.35,57.37,57.31,57.33,11043.0,53.5306,53.5493,53.4932,53.5119,11043.0
2018-07-06 11:45:00,57.33,57.34,57.29,57.3,11184.0,53.5119,53.5212,53.4746,53.4839,11184.0
2018-07-06 11:50:00,57.3,57.35,57.24,57.33,35835.0,53.4839,53.5306,53.4279,53.5119,35835.0
2018-07-06 11:55:00,57.33,57.49,57.32,57.49,54364.0,53.5119,53.6613,53.5026,53.6613,54364.0
2018-07-06 12:00:00,57.49,57.69,57.49,57.61,78795.0,53.6613,53.8479,53.6613,53.7733,78795.0
2018-07-06 12:05:00,57.61,57.64,57.58,57.59,62419.0,53.7733,53.8013,53.7453,53.7546,62419.0
2018-07-06 12:10:00,57.59,57.66,57.53,57.64,79212.0,53.7546,53.8199,53.6986,53.8013,79212.0
2018-07-06 12:15:00,57.64,57.69,57.62,57.65,42243.0,53.8013,53.8479,53.7826,53.8106,42243.0
2018-07-06 12:20:00,57.64,57.71,57.63,57.68,72250.0,53.8013,53.8666,53.7919,53.8386,72250.0
2018-07-06 12:25:00,57.68,57.7,57.65,57.69,69569.0,53.8386,53.8573,53.8106,53.8479,69569.0
2018-07-06 12:30:00,57.69,57.69,57.62,57.64,129914.0,53.8479,53.8479,53.7826,53.8013,129914.0
2018-07-06 12:35:00,57.65,57.71,57.64,57.7,67841.0,53.8106,53.8666,53.8013,53.8573,67841.0
2018-07-06 12:40:00,57.7,57.71,57.68,57.7,65563.0,53.8573,53.8666,53.8386,53.8573,65563.0
2018-07-06 12:45:00,57.7,57.71,57.66,57.67,31170.0,53.8573,53.8666,53.8199,53.8293,31170.0
2018-07-06 12:50:00,57.67,57.77,57.66,57.76,52085.0,53.8293,53.9226,53.8199,53.9133,52085.0
2018-07-06 12:55:00,57.75,57.77,57.75,57.77,82419.0,53.9039,53.9226,53.9039,53.9226,82419.0
2018-07-06 13:00:00,57.77,57.89,57.77,57.89,49177.0,53.9226,54.0346,53.9226,54.0346,49177.0
2018-07-06 13:05:00,57.89,57.92,57.88,57.91,42586.0,54.0346,54.0626,54.0253,54.0533,42586.0
2018-07-06 13:10:00,57.9,57.92,57.88,57.89,37404.0,54.044,54.0626,54.0253,54.0346,37404.0
2018-07-06 13:15:00,57.9,57.97,57.89,57.97,53385.0,54.044,54.1093,54.0346,54.1093,53385.0
2018-07-06 13:20:00,57.97,58.0,57.95,57.96,69297.0,54.1093,54.1373,54.0906,54.1,69297.0
2018-07-06 13:25:00,57.96,57.96,57.94,57.94,51556.0,54.1,54.1,54.0813,54.0813,51556.0
2018-07-06 13:30:00,57.94,57.95,57.78,57.79,42389.0,54.0813,54.0906,53.9319,53.9413,42389.0
2018-07-06 13:35:00,57.79,57.84,57.77,57.78,38837.0,53.9413,53.9879,53.9226,53.9319,38837.0
2018-07-06 13:40:00,57.77,57.81,57.69,57.69,28404.0,53.9226,53.9599,53.8479,53.8479,28404.0
2018-07-06 13:45:00,57.68,57.7,57.63,57.65,16880.0,53.8386,53.8573,53.7919,53.8106,16880.0
2018-07-06 13:50:00,57.64,57.7,57.6,57.7,15963.0,53.8013,53.8573,53.7639,53.8573,15963.0
2018-07-06 13:55:00,57.7,57.74,57.69,57.7,24854.0,53.8573,53.8946,53.8479,53.8573,24854.0
2018-07-06 14:00:00,57.71,57.71,57.62,57.66,27409.0,53.8666,53.8666,53.7826,53.8199,27409.0
2018-07-06 14:05:00,57.65,57.68,57.63,57.64,20708.0,53.8106,53.8386,53.7919,53.8013,20708.0
2018-07-06 14:10:00,57.65,57.7,57.62,57.7,19104.0,53.8106,53.8573,53.7826,53.8573,19104.0
2018-07-06 14:15:00,57.69,57.7,57.62,57.63,18959.0,53.8479,53.8573,53.7826,53.7919,18959.0
2018-07-06 14:20:00,57.63,57.65,57.6,57.6,29103.0,53.7919,53.8106,53.7639,53.7639,29103.0
2018-07-06 14:25:00,57.61,57.61,57.54,57.55,27247.0,53.7733,53.7733,53.7079,53.7173,27247.0
2018-07-06 14:30:00,57.55,57.56,57.52,57.55,20668.0,53.7173,53.7266,53.6893,53.7173,20668.0
2018-07-06 14:35:00,57.54,57.56,57.52,57.56,40082.0,53.7079,53.7266,53.6893,53.7266,40082.0
2018-07-06 14:40:00,57.56,57.57,57.52,57.55,28842.0,53.7266,53.7359,53.6893,53.7173,28842.0
2018-07-06 14:45:00,57.54,57.58,57.53,57.55,20933.0,53.7079,53.7453,53.6986,53.7173,20933.0
2018-07-06 14:50:00,57.55,57.58,57.55,57.57,14662.0,53.7173,53.7453,53.7173,53.7359,14662.0
2018-07-06 14:55:00,57.58,57.63,57.57,57.63,25354.0,53.7453,53.7919,53.7359,53.7919,25354.0
2018-07-06 15:00:00,57.64,57.65,57.63,57.65,22190.0,53.8013,53.8106,53.7919,53.8106,22190.0
2018-07-06 15:05:00,57.65,57.65,57.63,57.65,34890.0,53.8106,53.8106,53.7919,53.8106,34890.0
2018-07-06 15:10:00,57.64,57.65,57.63,57.63,28581.0,53.8013,53.8106,53.7919,53.7919,28581.0
2018-07-06 15:15:00,57.63,57.68,57.63,57.66,60728.0,53.7919,53.8386,53.7919,53.8199,60728.0
2018-07-06 15:20:00,57.66,57.66,57.61,57.61,28915.0,53.8199,53.8199,53.7733,53.7733,28915.0
2018-07-06 15:25:00,57.62,57.65,57.6,57.64,28104.0,53.7826,53.8106,53.7639,53.8013,28104.0
2018-07-06 15:30:00,57.63,57.65,57.61,57.65,25146.0,53.7919,53.8106,53.7733,53.8106,25146.0
2018-07-06 15:35:00,57.64,57.65,57.59,57.61,58364.0,53.8013,53.8106,53.7546,53.7733,58364.0
2018-07-06 15:40:00,57.62,57.62,57.56,57.56,61555.0,53.7826,53.7826,53.7266,53.7266,61555.0
2018-07-06 15:45:00,57.54,57.56,57.47,57.48,53579.0,53.7079,53.7266,53.6426,53.6519,53579.0
2018-07-06 15:50:00,57.47,57.55,57.45,57.54,67289.0,53.6426,53.7173,53.6239,53.7079,67289.0
2018-07-06 15:55:00,57.54,57.62,57.52,57.54,167388.0,53.7079,53.7826,53.6893,53.7079,167388.0
2018-07-09 09:30:00,57.42,57.93,57.42,57.78,158401.0,53.5959,54.072,53.5959,53.9319,158401.0
2018-07-09 09:35:00,57.78,57.91,57.69,57.87,88235.0,53.9319,54.0533,53.8479,54.016,88235.0
2018-07-09 09:40:00,57.85,57.85,57.54,57.6,81698.0,53.9973,53.9973,53.7079,53.7639,81698.0
2018-07-09 09:45:00,57.6,57.61,57.44,57.47,57197.0,53.7639,53.7733,53.6146,53.6426,57197.0
2018-07-09 09:50:00,57.47,57.54,57.42,57.47,82045.0,53.6426,53.7079,53.5959,53.6426,82045.0
2018-07-09 09:55:00,57.46,57.46,57.28,57.28,62190.0,53.6333,53.6333,53.4652,53.4652,62190.0
2018-07-09 10:00:00,57.29,57.34,57.25,57.27,151595.0,53.4746,53.5212,53.4372,53.4559,151595.0
2018-07-09 10:05:00,57.28,57.49,57.27,57.37,73126.0,53.4652,53.6613,53.4559,53.5493,73126.0
2018-07-09 10:10:00,57.38,57.39,57.27,57.29,57116.0,53.5586,53.5679,53.4559,53.4746,57116.0
2018-07-09 10:15:00,57.29,57.31,57.28,57.3,54884.0,53.4746,53.4932,53.4652,53.4839,54884.0
2018-07-09 10:20:00,57.3,57.46,57.26,57.38,63988.0,53.4839,53.6333,53.4466,53.5586,63988.0
2018-07-09 10:25:00,57.37,57.52,57.33,57.43,57261.0,53.5493,53.6893,53.5119,53.6053,57261.0
2018-07-09 10:30:00,57.43,57.52,57.37,57.52,53446.0,53.6053,53.6893,53.5493,53.6893,53446.0
2018-07-09 10:35:00,57.52,57.59,57.48,57.52,52423.0,53.6893,53.7546,53.6519,53.6893,52423.0
2018-07-09 10:40:00,57.52,57.59,57.49,57.55,39044.0,53.6893,53.7546,53.6613,53.7173,39044.0
2018-07-09 10:45:00,57.55,57.69,57.51,57.69,54570.0,53.7173,53.8479,53.6799,53.8479,54570.0
2018-07-09 10:50:00,57.68,57.69,57.58,57.62,40606.0,53.8386,53.8479,53.7453,53.7826,40606.0
2018-07-09 10:55:00,57.62,57.78,57.6,57.77,62248.0,53.7826,53.9319,53.7639,53.9226,62248.0
2018-07-09 11:00:00,57.79,57.86,57.75,57.86,37691.0,53.9413,54.0066,53.9039,54.0066,37691.0
2018-07-09 11:05:00,57.86,57.86,57.69,57.72,36480.0,54.0066,54.0066,53.8479,53.8759,36480.0
2018-07-09 11:10:00,57.72,57.78,57.68,57.74,64792.0,53.8759,53.9319,53.8386,53.8946,64792.0
2018-07-09 11:15:00,57.73,57.74,57.65,57.67,44918.0,53.8853,53.8946,53.8106,53.8293,44918.0
2018-07-09 11:20:00,57.67,57.72,57.62,57.64,36758.0,53.8293,53.8759,53.7826,53.8013,36758.0
2018-07-09 11:25:00,57.64,57.7,57.63,57.68,61093.0,53.8013,53.8573,53.7919,53.8386,61093.0
2018-07-09 11:30:00,57.69,57.69,57.56,57.61,58668.0,53.8479,53.8479,53.7266,53.7733,58668.0
2018-07-09 11:35:00,57.6,57.64,57.55,57.63,34678.0,53.7639,53.8013,53.7173,53.7919,34678.0
2018-07-09 11:40:00,57.64,57.78,57.64,57.77,33442.0,53.8013,53.9319,53.8013,53.9226,33442.0
2018-07-09 11:45:00,57.78,57.81,57.67,57.7,51470.0,53.9319,53.9599,53.8293,53.8573,51470.0
2018-07-09 11:50:00,57.71,57.75,57.7,57.75,15599.0,53.8666,53.9039,53.8573,53.9039,15599.0
2018-07-09 11:55:00,57.76,57.79,57.72,57.78,15020.0,53.9133,53.9413,53.8759,53.9319,15020.0
2018-07-09 12:00:00,57.78,57.86,57.77,57.84,59821.0,53.9319,54.0066,53.9226,53.9879,59821.0
2018-07-09 12:05:00,57.83,57.89,57.82,57.85,27651.0,53.9786,54.0346,53.9693,53.9973,27651.0
2018-07-09 12:10:00,57.85,57.92,57.83,57.91,26968.0,53.9973,54.0626,53.9786,54.0533,26968.0
2018-07-09 12:15:00,57.92,57.93,57.89,57.93,13493.0,54.0626,54.072,54.0346,54.072,13493.0
2018-07-09 12:20:00,57.93,57.93,57.84,57.86,12095.0,54.072,54.072,53.9879,54.0066,12095.0
2018-07-09 12:25:00,57.85,57.86,57.8,57.8,12984.0,53.9973,54.0066,53.9506,53.9506,12984.0
2018-07-09 12:30:00,57.81,57.81,57.73,57.78,32757.0,53.9599,53.9599,53.8853,53.9319,32757.0
2018-07-09 12:35:00,57.77,57.77,57.73,57.74,8451.0,53.9226,53.9226,53.8853,53.8946,8451.0
2018-07-09 12:40:00,57.73,57.74,57.7,57.71,22518.0,53.8853,53.8946,53.8573,53.8666,22518.0
2018-07-09 12:45:00,57.71,57.76,57.66,57.74,61598.0,53.8666,53.9133,53.8199,53.8946,61598.0
2018-07-09 12:50:00,57.74,57.87,57.72,57.87,19781.0,53.8946,54.016,53.8759,54.016,19781.0
2018-07-09 12:55:00,57.86,57.89,57.83,57.85,17131.0,54.0066,54.0346,53.9786,53.9973,17131.0
2018-07-09 13:00:00,57.86,57.86,57.84,57.86,9751.0,54.0066,54.0066,53.9879,54.0066,9751.0
2018-07-09 13:05:00,57.85,57.86,57.82,57.82,13947.0,53.9973,54.0066,53.9693,53.9693,13947.0
2018-07-09 13:10:00,57.82,57.82,57.78,57.79,14199.0,53.9693,53.9693,53.9319,53.9413,14199.0
2018-07-09 13:15:00,57.79,57.81,57.76,57.8,13534.0,53.9413,53.9599,53.9133,53.9506,13534.0
2018-07-09 13:20:00,57.8,57.82,57.78,57.81,15413.0,53.9506,53.9693,53.9319,53.9599,15413.0
2018-07-09 13:25:00,57.82,57.82,57.8,57.8,12570.0,53.9693,53.9693,53.9506,53.9506,12570.0
2018-07-09 13:30:00,57.8,57.83,57.78,57.83,13188.0,53.9506,53.9786,53.9319,53.9786,13188.0
2018-07-09 13:35:00,57.82,57.82,57.77,57.79,20129.0,53.9693,53.9693,53.9226,53.9413,20129.0
2018-07-09 13:40:00,57.8,57.85,57.79,57.81,23120.0,53.9506,53.9973,53.9413,53.9599,23120.0
2018-07-09 13:45:00,57.81,57.84,57.79,57.84,14628.0,53.9599,53.9879,53.9413,53.9879,14628.0
2018-07-09 13:50:00,57.83,57.84,57.82,57.83,10229.0,53.9786,53.9879,53.9693,53.9786,10229.0
2018-07-09 13:55:00,57.83,57.85,57.82,57.85,13833.0,53.9786,53.9973,53.9693,53.9973,13833.0
2018-07-09 14:00:00,57.84,57.85,57.8,57.83,48032.0,53.9879,53.9973,53.9506,53.9786,48032.0
2018-07-09 14:05:00,57.83,57.84,57.81,57.82,12428.0,53.9786,53.9879,53.9599,53.9693,12428.0
2018-07-09 14:10:00,57.83,57.84,57.8,57.82,23291.0,53.9786,53.9879,53.9506,53.9693,23291.0
2018-07-09 14:15:00,57.82,57.83,57.79,57.79,14944.0,53.9693,53.9786,53.9413,53.9413,14944.0
2018-07-09 14:20:00,57.79,57.8,57.76,57.77,13957.0,53.9413,53.9506,53.9133,53.9226,13957.0
2018-07-09 14:25:00,57.77,57.78,57.75,57.75,19455.0,53.9226,53.9319,53.9039,53.9039,19455.0
2018-07-09 14:30:00,57.75,57.77,57.73,57.77,17798.0,53.9039,53.9226,53.8853,53.9226,17798.0
2018-07-09 14:35:00,57.78,57.92,57.77,57.84,104282.0,53.9319,54.0626,53.9226,53.9879,104282.0
2018-07-09 14:40:00,57.83,57.84,57.81,57.83,17677.0,53.9786,53.9879,53.9599,53.9786,17677.0
2018-07-09 14:45:00,57.83,57.84,57.82,57.84,19664.0,53.9786,53.9879,53.9693,53.9879,19664.0
2018-07-09 14:50:00,57.84,57.84,57.82,57.82,20340.0,53.9879,53.9879,53.9693,53.9693,20340.0
2018-07-09 14:55:00,57.82,57.88,57.81,57.88,22082.0,53.9693,54.0253,53.9599,54.0253,22082.0
2018-07-09 15:00:00,57.87,57.88,57.82,57.84,13949.0,54.016,54.0253,53.9693,53.9879,13949.0
2018-07-09 15:05:00,57.85,57.87,57.84,57.87,32340.0,53.9973,54.016,53.9879,54.016,32340.0
2018-07-09 15:10:00,57.87,57.92,57.85,57.86,48990.0,54.016,54.0626,53.9973,54.0066,48990.0
2018-07-09 15:15:00,57.87,57.92,57.83,57.92,27888.0,54.016,54.0626,53.9786,54.0626,27888.0
2018-07-09 15:20:00,57.92,57.92,57.88,57.89,47130.0,54.0626,54.0626,54.0253,54.0346,47130.0
2018-07-09 15:25:00,57.89,57.92,57.87,57.92,86404.0,54.0346,54.0626,54.016,54.0626,86404.0
2018-07-09 15:30:00,57.92,58.01,57.91,58.01,44530.0,54.0626,54.1466,54.0533,54.1466,44530.0
2018-07-09 15:35:00,58.01,58.01,57.96,57.96,32401.0,54.1466,54.1466,54.1,54.1,32401.0
2018-07-09 15:40:00,57.97,57.98,57.93,57.96,51624.0,54.1093,54.1186,54.072,54.1,51624.0
2018-07-09 15:45:00,57.96,57.96,57.94,57.96,41453.0,54.1,54.1,54.0813,54.1,41453.0
2018-07-09 15:50:00,57.95,57.96,57.9,57.95,110611.0,54.0906,54.1,54.044,54.0906,110611.0
2018-07-09 15:55:00,57.94,57.95,57.91,57.95,190259.0,54.0813,54.0906,54.0533,54.0906,190259.0
2018-07-10 09:30:00,57.53,57.76,57.35,57.67,554487.0,53.6986,53.9133,53.5306,53.8293,554487.0
2018-07-10 09:35:00,57.69,58.04,57.67,58.03,116969.0,53.8479,54.1746,53.8293,54.1653,116969.0
2018-07-10 09:40:00,58.03,58.14,57.91,57.92,105072.0,54.1653,54.268,54.0533,54.0626,105072.0
2018-07-10 09:45:00,57.92,58.01,57.87,57.91,93673.0,54.0626,54.1466,54.016,54.0533,93673.0
2018-07-10 09:50:00,57.9,58.02,57.82,57.89,89416.0,54.044,54.156,53.9693,54.0346,89416.0
2018-07-10 09:55:00,57.88,57.97,57.88,57.91,63052.0,54.0253,54.1093,54.0253,54.0533,63052.0
2018-07-10 10:00:00,57.92,58.0,57.86,57.95,62543.0,54.0626,54.1373,54.0066,54.0906,62543.0
2018-07-10 10:05:00,57.95,58.1,57.94,58.06,50702.0,54.0906,54.2306,54.0813,54.1933,50702.0
2018-07-10 10:10:00,58.06,58.13,58.01,58.05,35056.0,54.1933,54.2586,54.1466,54.184,35056.0
2018-07-10 10:15:00,58.06,58.23,58.04,58.23,85363.0,54.1933,54.352,54.1746,54.352,85363.0
2018-07-10 10:20:00,58.23,58.26,58.14,58.24,92684.0,54.352,54.38,54.268,54.3613,92684.0
2018-07-10 10:25:00,58.25,58.27,58.2,58.25,128708.0,54.3706,54.3893,54.324,54.3706,128708.0
2018-07-10 10:30:00,58.25,58.32,58.21,58.31,115203.0,54.3706,54.436,54.3333,54.4266,115203.0
2018-07-10 10:35:00,58.32,58.34,58.26,58.28,56203.0,54.436,54.4546,54.38,54.3986,56203.0
2018-07-10 10:40:00,58.27,58.34,58.27,58.28,25265.0,54.3893,54.4546,54.3893,54.3986,25265.0
2018-07-10 10:45:00,58.28,58.29,58.19,58.25,103633.0,54.3986,54.408,54.3146,54.3706,103633.0
2018-07-10 10:50:00,58.25,58.31,58.22,58.29,24539.0,54.3706,54.4266,54.3426,54.408,24539.0
2018-07-10 10:55:00,58.28,58.35,58.28,58.3,25665.0,54.3986,54.464,54.3986,54.4173,25665.0
2018-07-10 11:00:00,58.31,58.37,58.3,58.33,47628.0,54.4266,54.4827,54.4173,54.4453,47628.0
2018-07-10 11:05:00,58.34,58.4,58.33,58.39,166478.0,54.4546,54.5107,54.4453,54.5013,166478.0
2018-07-10 11:10:00,58.39,58.39,58.28,58.33,69754.0,54.5013,54.5013,54.3986,54.4453,69754.0
2018-07-10 11:15:00,58.33,58.43,58.33,58.36,125393.0,54.4453,54.5387,54.4453,54.4733,125393.0
2018-07-10 11:20:00,58.36,58.39,58.29,58.3,97472.0,54.4733,54.5013,54.408,54.4173,97472.0
2018-07-10 11:25:00,58.32,58.36,58.32,58.36,167540.0,54.436,54.4733,54.436,54.4733,167540.0
2018-07-10 11:30:00,58.36,58.41,58.32,58.36,35931.0,54.4733,54.52,54.436,54.4733,35931.0
2018-07-10 11:35:00,58.36,58.48,58.36,58.45,31724.0,54.4733,54.5853,54.4733,54.5573,31724.0
2018-07-10 11:40:00,58.45,58.55,58.45,58.52,26814.0,54.5573,54.6507,54.5573,54.6227,26814.0
2018-07-10 11:45:00,58.52,58.52,58.49,58.51,28264.0,54.6227,54.6227,54.5947,54.6133,28264.0
2018-07-10 11:50:00,58.51,58.53,58.49,58.5,23652.0,54.6133,54.632,54.5947,54.604,23652.0
2018-07-10 11:55:00,58.5,58.55,58.47,58.54,31098.0,54.604,54.6507,54.576,54.6413,31098.0
2018-07-10 12:00:00,58.54,58.54,58.49,58.49,15005.0,54.6413,54.6413,54.5947,54.5947,15005.0
2018-07-10 12:05:00,58.49,58.54,58.49,58.49,37702.0,54.5947,54.6413,54.5947,54.5947,37702.0
2018-07-10 12:10:00,58.49,58.49,58.42,58.43,11759.0,54.5947,54.5947,54.5293,54.5387,11759.0
2018-07-10 12:15:00,58.43,58.45,58.42,58.44,29367.0,54.5387,54.5573,54.5293,54.548,29367.0
2018-07-10 12:20:00,58.43,58.46,58.43,58.44,22649.0,54.5387,54.5667,54.5387,54.548,22649.0
2018-07-10 12:25:00,58.44,58.51,58.43,58.5,18562.0,54.548,54.6133,54.5387,54.604,18562.0
2018-07-10 12:30:00,58.5,58.56,58.49,58.55,16794.0,54.604,54.66,54.5947,54.6507,16794.0
2018-07-10 12:35:00,58.56,58.57,58.52,58.54,18709.0,54.66,54.6693,54.6227,54.6413,18709.0
2018-07-10 12:40:00,58.53,58.53,58.49,58.5,20925.0,54.632,54.632,54.5947,54.604,20925.0
2018-07-10 12:45:00,58.5,58.51,58.4,58.43,42929.0,54.604,54.6133,54.5107,54.5387,42929.0
2018-07-10 12:50:00,58.42,58.43,58.4,58.41,41503.0,54.5293,54.5387,54.5107,54.52,41503.0
2018-07-10 12:55:00,58.4,58.45,58.4,58.43,16050.0,54.5107,54.5573,54.5107,54.5387,16050.0
2018-07-10 13:00:00,58.42,58.47,58.42,58.47,12796.0,54.5293,54.576,54.5293,54.576,12796.0
2018-07-10 13:05:00,58.46,58.56,58.46,58.53,36247.0,54.5667,54.66,54.5667,54.632,36247.0
2018-07-10 13:10:00,58.52,58.53,58.46,58.48,25195.0,54.6227,54.632,54.5667,54.5853,25195.0
2018-07-10 13:15:00,58.47,58.5,58.45,58.49,22466.0,54.576,54.604,54.5573,54.5947,22466.0
2018-07-10 13:20:00,58.49,58.54,58.47,58.47,19686.0,54.5947,54.6413,54.576,54.576,19686.0
2018-07-10 13:25:00,58.47,58.49,58.46,58.49,14699.0,54.576,54.5947,54.5667,54.5947,14699.0
2018-07-10 13:30:00,58.48,58.5,58.47,58.48,12767.0,54.5853,54.604,54.576,54.5853,12767.0
2018-07-10 13:35:00,58.47,58.5,58.46,58.48,25228.0,54.576,54.604,54.5667,54.5853,25228.0
2018-07-10 13:40:00,58.48,58.6,58.47,58.58,45747.0,54.5853,54.6973,54.576,54.6787,45747.0
2018-07-10 13:45:00,58.59,58.67,58.56,58.67,61901.0,54.688,54.7627,54.66,54.7627,61901.0
2018-07-10 13:50:00,58.66,58.69,58.65,58.69,38178.0,54.7533,54.7813,54.744,54.7813,38178.0
2018-07-10 13:55:00,58.69,58.78,58.68,58.7,58063.0,54.7813,54.8653,54.772,54.7907,58063.0
2018-07-10 14:00:00,58.7,58.71,58.64,58.66,29967.0,54.7907,54.8,54.7347,54.7533,29967.0
2018-07-10 14:05:00,58.66,58.66,58.51,58.52,32809.0,54.7533,54.7533,54.6133,54.6227,32809.0
2018-07-10 14:10:00,58.53,58.58,58.52,58.58,24691.0,54.632,54.6787,54.6227,54.6787,24691.0
2018-07-10 14:15:00,58.58,58.62,58.58,58.62,43114.0,54.6787,54.716,54.6787,54.716,43114.0
2018-07-10 14:20:00,58.62,58.63,58.59,58.6,33961.0,54.716,54.7253,54.688,54.6973,33961.0
2018-07-10 14:25:00,58.6,58.62,58.59,58.61,30719.0,54.6973,54.716,54.688,54.7067,30719.0
2018-07-10 14:30:00,58.61,58.68,58.59,58.66,50971.0,54.7067,54.772,54.688,54.7533,50971.0
2018-07-10 14:35:00,58.67,58.67,58.64,58.64,18151.0,54.7627,54.7627,54.7347,54.7347,18151.0
2018-07-10 14:40:00,58.65,58.68,58.64,58.65,29029.0,54.744,54.772,54.7347,54.744,29029.0
2018-07-10 14:45:00,58.65,58.74,58.65,58.73,39613.0,54.744,54.828,54.744,54.8187,39613.0
2018-07-10 14:50:00,58.73,58.74,58.68,58.69,34725.0,54.8187,54.828,54.772,54.7813,34725.0
2018-07-10 14:55:00,58.68,58.71,58.68,58.69,24289.0,54.772,54.8,54.772,54.7813,24289.0
2018-07-10 15:00:00,58.68,58.69,58.66,58.68,31922.0,54.772,54.7813,54.7533,54.772,31922.0
2018-07-10 15:05:00,58.68,58.73,58.67,58.73,42105.0,54.772,54.8187,54.7627,54.8187,42105.0
2018-07-10 15:10:00,58.74,58.75,58.7,58.72,42551.0,54.828,54.8373,54.7907,54.8093,42551.0
2018-07-10 15:15:00,58.72,58.78,58.71,58.77,69507.0,54.8093,54.8653,54.8,54.856,69507.0
2018-07-10 15:20:00,58.78,58.78,58.73,58.73,62103.0,54.8653,54.8653,54.8187,54.8187,62103.0
2018-07-10 15:25:00,58.73,58.81,58.73,58.8,84527.0,54.8187,54.8933,54.8187,54.884,84527.0
2018-07-10 15:30:00,58.8,58.82,58.77,58.82,47662.0,54.884,54.9027,54.856,54.9027,47662.0
2018-07-10 15:35:00,58.82,58.83,58.79,58.82,54491.0,54.9027,54.912,54.8747,54.9027,54491.0
2018-07-10 15:40:00,58.82,58.82,58.79,58.81,89654.0,54.9027,54.9027,54.8747,54.8933,89654.0
2018-07-10 15:45:00,58.8,58.81,58.79,58.8,219408.0,54.884,54.8933,54.8747,54.884,219408.0
2018-07-10 15:50:00,58.8,58.85,58.79,58.85,191569.0,54.884,54.9307,54.8747,54.9307,191569.0
2018-07-10 15:55:00,58.85,58.86,58.82,58.83,351040.0,54.9307,54.94,54.9027,54.912,351040.0
2018-07-11 09:30:00,57.93,58.3,57.9,58.3,206408.0,54.072,54.4173,54.044,54.4173,206408.0
2018-07-11 09:35:00,58.29,58.32,58.06,58.17,90724.0,54.408,54.436,54.1933,54.296,90724.0
2018-07-11 09:40:00,58.17,58.3,58.05,58.28,100076.0,54.296,54.4173,54.184,54.3986,100076.0
2018-07-11 09:45:00,58.26,58.27,58.04,58.13,147503.0,54.38,54.3893,54.1746,54.2586,147503.0
2018-07-11 09:50:00,58.12,58.23,58.11,58.16,72715.0,54.2493,54.352,54.24,54.2866,72715.0
2018-07-11 09:55:00,58.16,58.25,58.15,58.22,99157.0,54.2866,54.3706,54.2773,54.3426,99157.0
2018-07-11 10:00:00,58.22,58.28,58.18,58.23,79745.0,54.3426,54.3986,54.3053,54.352,79745.0
2018-07-11 10:05:00,58.18,58.21,58.18,58.19,20992.0,54.3053,54.3333,54.3053,54.3146,20992.0
2018-07-11 10:10:00,58.19,58.23,58.16,58.19,100924.0,54.3146,54.352,54.2866,54.3146,100924.0
2018-07-11 10:15:00,58.19,58.26,58.14,58.2,100355.0,54.3146,54.38,54.268,54.324,100355.0
2018-07-11 10:20:00,58.2,58.26,58.19,58.24,59744.0,54.324,54.38,54.3146,54.3613,59744.0
2018-07-11 10:25:00,58.24,58.31,58.23,58.31,50053.0,54.3613,54.4266,54.352,54.4266,50053.0
2018-07-11 10:30:00,58.31,58.43,58.23,58.35,97678.0,54.4266,54.5387,54.352,54.464,97678.0
2018-07-11 10:35:00,58.35,58.38,58.26,58.36,81854.0,54.464,54.492,54.38,54.4733,81854.0
2018-07-11 10:40:00,58.35,58.35,58.23,58.26,87611.0,54.464,54.464,54.352,54.38,87611.0
2018-07-11 10:45:00,58.26,58.31,58.21,58.22,99536.0,54.38,54.4266,54.3333,54.3426,99536.0
2018-07-11 10:50:00,58.22,58.28,58.19,58.27,110663.0,54.3426,54.3986,54.3146,54.3893,110663.0
2018-07-11 10:55:00,58.26,58.29,58.2,58.25,149899.0,54.38,54.408,54.324,54.3706,149899.0
2018-07-11 11:00:00,58.25,58.37,58.24,58.33,78835.0,54.3706,54.4827,54.3613,54.4453,78835.0
2018-07-11 11:05:00,58.33,58.41,58.3,58.39,102081.0,54.4453,54.52,54.4173,54.5013,102081.0
2018-07-11 11:10:00,58.37,58.46,58.32,58.37,94419.0,54.4827,54.5667,54.436,54.4827,94419.0
2018-07-11 11:15:00,58.38,58.38,58.31,58.33,62387.0,54.492,54.492,54.4266,54.4453,62387.0
2018-07-11 11:20:00,58.31,58.33,58.22,58.29,58830.0,54.4266,54.4453,54.3426,54.408,58830.0
2018-07-11 11:25:00,58.28,58.28,58.12,58.12,67094.0,54.3986,54.3986,54.2493,54.2493,67094.0
2018-07-11 11:30:00,58.13,58.23,58.11,58.14,51791.0,54.2586,54.352,54.24,54.268,51791.0
2018-07-11 11:35:00,58.14,58.19,58.12,58.15,40375.0,54.268,54.3146,54.2493,54.2773,40375.0
2018-07-11 11:40:00,58.14,58.14,57.99,57.99,76996.0,54.268,54.268,54.128,54.128,76996.0
2018-07-11 11:45:00,57.99,58.01,57.95,57.97,22444.0,54.128,54.1466,54.0906,54.1093,22444.0
2018-07-11 11:50:00,57.96,57.96,57.86,57.87,39117.0,54.1,54.1,54.0066,54.016,39117.0
2018-07-11 11:55:00,57.86,57.94,57.85,57.85,32903.0,54.0066,54.0813,53.9973,53.9973,32903.0
2018-07-11 12:00:00,57.85,57.9,57.81,57.9,31210.0,53.9973,54.044,53.9599,54.044,31210.0
2018-07-11 12:05:00,57.89,58.03,57.88,57.94,21754.0,54.0346,54.1653,54.0253,54.0813,21754.0
2018-07-11 12:10:00,57.93,57.97,57.92,57.96,30509.0,54.072,54.1093,54.0626,54.1,30509.0
2018-07-11 12:15:00,57.97,58.01,57.92,57.97,21428.0,54.1093,54.1466,54.0626,54.1093,21428.0
2018-07-11 12:20:00,57.98,58.0,57.96,57.98,14782.0,54.1186,54.1373,54.1,54.1186,14782.0
2018-07-11 12:25:00,57.98,58.0,57.93,57.95,28074.0,54.1186,54.1373,54.072,54.0906,28074.0
2018-07-11 12:30:00,57.95,58.02,57.94,58.01,19898.0,54.0906,54.156,54.0813,54.1466,19898.0
2018-07-11 12:35:00,58.01,58.01,57.96,57.98,19658.0,54.1466,54.1466,54.1,54.1186,19658.0
2018-07-11 12:40:00,57.98,58.0,57.95,57.95,21618.0,54.1186,54.1373,54.0906,54.0906,21618.0
2018-07-11 12:45:00,57.95,57.96,57.91,57.92,22595.0,54.0906,54.1,54.0533,54.0626,22595.0
2018-07-11 12:50:00,57.91,57.94,57.9,57.91,23168.0,54.0533,54.0813,54.044,54.0533,23168.0
2018-07-11 12:55:00,57.91,57.92,57.85,57.87,29798.0,54.0533,54.0626,53.9973,54.016,29798.0
2018-07-11 13:00:00,57.87,57.89,57.85,57.86,13241.0,54.016,54.0346,53.9973,54.0066,13241.0
2018-07-11 13:05:00,57.86,57.86,57.81,57.82,19868.0,54.0066,54.0066,53.9599,53.9693,19868.0
2018-07-11 13:10:00,57.81,57.84,57.8,57.82,17651.0,53.9599,53.9879,53.9506,53.9693,17651.0
2018-07-11 13:15:00,57.82,57.83,57.74,57.74,18314.0,53.9693,53.9786,53.8946,53.8946,18314.0
2018-07-11 13:20:00,57.75,57.86,57.75,57.83,13838.0,53.9039,54.0066,53.9039,53.9786,13838.0
2018-07-11 13:25:00,57.84,57.85,57.8,57.81,15543.0,53.9879,53.9973,53.9506,53.9599,15543.0
2018-07-11 13:30:00,57.81,57.88,57.8,57.8,38610.0,53.9599,54.0253,53.9506,53.9506,38610.0
2018-07-11 13:35:00,57.8,57.8,57.71,57.72,23167.0,53.9506,53.9506,53.8666,53.8759,23167.0
2018-07-11 13:40:00,57.72,57.73,57.68,57.68,26109.0,53.8759,53.8853,53.8386,53.8386,26109.0
2018-07-11 13:45:00,57.69,57.71,57.63,57.64,31584.0,53.8479,53.8666,53.7919,53.8013,31584.0
2018-07-11 13:50:00,57.64,57.65,57.54,57.57,70070.0,53.8013,53.8106,53.7079,53.7359,70070.0
2018-07-11 13:55:00,57.57,57.66,57.56,57.65,43915.0,53.7359,53.8199,53.7266,53.8106,43915.0
2018-07-11 14:00:00,57.64,57.7,57.62,57.64,45749.0,53.8013,53.8573,53.7826,53.8013,45749.0
2018-07-11 14:05:00,57.63,57.64,57.59,57.59,40638.0,53.7919,53.8013,53.7546,53.7546,40638.0
2018-07-11 14:10:00,57.59,57.59,57.5,57.51,76237.0,53.7546,53.7546,53.6706,53.6799,76237.0
2018-07-11 14:15:00,57.52,57.66,57.48,57.6,127685.0,53.6893,53.8199,53.6519,53.7639,127685.0
2018-07-11 14:20:00,57.6,57.61,57.53,57.6,83403.0,53.7639,53.7733,53.6986,53.7639,83403.0
2018-07-11 14:25:00,57.61,57.68,57.58,57.64,61068.0,53.7733,53.8386,53.7453,53.8013,61068.0
2018-07-11 14:30:00,57.63,57.75,57.63,57.73,61683.0,53.7919,53.9039,53.7919,53.8853,61683.0
2018-07-11 14:35:00,57.73,57.82,57.69,57.81,64511.0,53.8853,53.9693,53.8479,53.9599,64511.0
2018-07-11 14:40:00,57.81,57.82,57.76,57.81,63796.0,53.9599,53.9693,53.9133,53.9599,63796.0
2018-07-11 14:45:00,57.81,57.86,57.79,57.86,34938.0,53.9599,54.0066,53.9413,54.0066,34938.0
2018-07-11 14:50:00,57.85,57.88,57.83,57.86,18451.0,53.9973,54.0253,53.9786,54.0066,18451.0
2018-07-11 14:55:00,57.86,57.88,57.8,57.87,37063.0,54.0066,54.0253,53.9506,54.016,37063.0
2018-07-11 15:00:00,57.86,57.86,57.79,57.83,36761.0,54.0066,54.0066,53.9413,53.9786,36761.0
2018-07-11 15:05:00,57.82,57.85,57.81,57.81,40210.0,53.9693,53.9973,53.9599,53.9599,40210.0
2018-07-11 15:10:00,57.81,57.82,57.78,57.79,41251.0,53.9599,53.9693,53.9319,53.9413,41251.0
2018-07-11 15:15:00,57.8,57.83,57.75,57.82,46494.0,53.9506,53.9786,53.9039,53.9693,46494.0
2018-07-11 15:20:00,57.81,57.85,57.79,57.83,45269.0,53.9599,53.9973,53.9413,53.9786,45269.0
2018-07-11 15:25:00,57.83,57.89,57.81,57.86,25840.0,53.9786,54.0346,53.9599,54.0066,25840.0
2018-07-11 15:30:00,57.87,57.97,57.87,57.97,65131.0,54.016,54.1093,54.016,54.1093,65131.0
2018-07-11 15:35:00,57.97,58.04,57.95,58.01,131225.0,54.1093,54.1746,54.0906,54.1466,131225.0
2018-07-11 15:40:00,58.0,58.0,57.9,57.91,79876.0,54.1373,54.1373,54.044,54.0533,79876.0
2018-07-11 15:45:00,57.91,58.0,57.91,57.98,79995.0,54.0533,54.1373,54.0533,54.1186,79995.0
2018-07-11 15:50:00,57.97,58.0,57.93,57.98,101648.0,54.1093,54.1373,54.072,54.1186,101648.0
2018-07-11 15:55:00,57.98,58.03,57.98,58.0,230272.0,54.1186,54.1653,54.1186,54.1373,230272.0
2018-07-12 09:30:00,58.31,58.35,58.01,58.1,98023.0,54.4266,54.464,54.1466,54.2306,98023.0
2018-07-12 09:35:00,58.12,58.29,58.03,58.28,108920.0,54.2493,54.408,54.1653,54.3986,108920.0
2018-07-12 09:40:00,58.27,58.27,58.12,58.13,34347.0,54.3893,54.3893,54.2493,54.2586,34347.0
2018-07-12 09:45:00,58.14,58.16,58.01,58.09,35642.0,54.268,54.2866,54.1466,54.2213,35642.0
2018-07-12 09:50:00,58.09,58.23,58.09,58.19,20404.0,54.2213,54.352,54.2213,54.3146,20404.0
2018-07-12 09:55:00,58.19,58.2,58.1,58.19,21826.0,54.3146,54.324,54.2306,54.3146,21826.0
2018-07-12 10:00:00,58.2,58.25,58.16,58.23,27945.0,54.324,54.3706,54.2866,54.352,27945.0
2018-07-12 10:05:00,58.23,58.29,58.2,58.27,83554.0,54.352,54.408,54.324,54.3893,83554.0
2018-07-12 10:10:00,58.28,58.39,58.27,58.38,61571.0,54.3986,54.5013,54.3893,54.492,61571.0
2018-07-12 10:15:00,58.38,58.46,58.31,58.32,39583.0,54.492,54.5667,54.4266,54.436,39583.0
2018-07-12 10:20:00,58.32,58.4,58.3,58.38,27791.0,54.436,54.5107,54.4173,54.492,27791.0
2018-07-12 10:25:00,58.37,58.54,58.36,58.54,27510.0,54.4827,54.6413,54.4733,54.6413,27510.0
2018-07-12 10:30:00,58.55,58.55,58.46,58.48,27471.0,54.6507,54.6507,54.5667,54.5853,27471.0
2018-07-12 10:35:00,58.47,58.5,58.42,58.5,69145.0,54.576,54.604,54.5293,54.604,69145.0
2018-07-12 10:40:00,58.49,58.52,58.46,58.46,28781.0,54.5947,54.6227,54.5667,54.5667,28781.0
2018-07-12 10:45:00,58.46,58.49,58.4,58.41,101190.0,54.5667,54.5947,54.5107,54.52,101190.0
2018-07-12 10:50:00,58.42,58.43,58.37,58.38,13153.0,54.5293,54.5387,54.4827,54.492,13153.0
2018-07-12 10:55:00,58.37,58.37,58.28,58.31,45607.0,54.4827,54.4827,54.3986,54.4266,45607.0
2018-07-12 11:00:00,58.32,58.34,58.3,58.33,44442.0,54.436,54.4546,54.4173,54.4453,44442.0
2018-07-12 11:05:00,58.32,58.34,58.22,58.22,42943.0,54.436,54.4546,54.3426,54.3426,42943.0
2018-07-12 11:10:00,58.21,58.27,58.12,58.13,31155.0,54.3333,54.3893,54.2493,54.2586,31155.0
2018-07-12 11:15:00,58.13,58.24,58.13,58.23,22085.0,54.2586,54.3613,54.2586,54.352,22085.0
2018-07-12 11:20:00,58.21,58.22,58.09,58.16,30166.0,54.3333,54.3426,54.2213,54.2866,30166.0
2018-07-12 11:25:00,58.16,58.16,58.08,58.09,21733.0,54.2866,54.2866,54.212,54.2213,21733.0
2018-07-12 11:30:00,58.1,58.11,58.05,58.09,21033.0,54.2306,54.24,54.184,54.2213,21033.0
2018-07-12 11:35:00,58.09,58.2,58.08,58.18,42831.0,54.2213,54.324,54.212,54.3053,42831.0
2018-07-12 11:40:00,58.19,58.19,58.08,58.09,18400.0,54.3146,54.3146,54.212,54.2213,18400.0
2018-07-12 11:45:00,58.09,58.29,58.08,58.28,21730.0,54.2213,54.408,54.212,54.3986,21730.0
2018-07-12 11:50:00,58.29,58.29,58.2,58.25,25745.0,54.408,54.408,54.324,54.3706,25745.0
2018-07-12 11:55:00,58.25,58.4,58.25,58.35,44925.0,54.3706,54.5107,54.3706,54.464,44925.0
2018-07-12 12:00:00,58.34,58.37,58.32,58.35,27992.0,54.4546,54.4827,54.436,54.464,27992.0
2018-07-12 12:05:00,58.35,58.36,58.29,58.32,18290.0,54.464,54.4733,54.408,54.436,18290.0
2018-07-12 12:10:00,58.31,58.32,58.29,58.29,20264.0,54.4266,54.436,54.408,54.408,20264.0
2018-07-12 12:15:00,58.29,58.29,58.2,58.23,16346.0,54.408,54.408,54.324,54.352,16346.0
2018-07-12 12:20:00,58.23,58.24,58.22,58.22,8625.0,54.352,54.3613,54.3426,54.3426,8625.0
2018-07-12 12:25:00,58.22,58.22,58.19,58.21,15058.0,54.3426,54.3426,54.3146,54.3333,15058.0
2018-07-12 12:30:00,58.2,58.31,58.2,58.3,13011.0,54.324,54.4266,54.324,54.4173,13011.0
2018-07-12 12:35:00,58.3,58.31,58.25,58.25,22749.0,54.4173,54.4266,54.3706,54.3706,22749.0
2018-07-12 12:40:00,58.25,58.26,58.17,58.24,28504.0,54.3706,54.38,54.296,54.3613,28504.0
2018-07-12 12:45:00,58.24,58.25,58.17,58.2,11088.0,54.3613,54.3706,54.296,54.324,11088.0
2018-07-12 12:50:00,58.2,58.2,58.15,58.15,12370.0,54.324,54.324,54.2773,54.2773,12370.0
2018-07-12 12:55:00,58.15,58.22,58.15,58.17,13706.0,54.2773,54.3426,54.2773,54.296,13706.0
2018-07-12 13:00:00,58.17,58.19,58.16,58.19,7507.0,54.296,54.3146,54.2866,54.3146,7507.0
2018-07-12 13:05:00,58.18,58.21,58.18,58.2,9569.0,54.3053,54.3333,54.3053,54.324,9569.0
2018-07-12 13:10:00,58.21,58.24,58.2,58.23,18132.0,54.3333,54.3613,54.324,54.352,18132.0
2018-07-12 13:15:00,58.23,58.35,58.22,58.34,18693.0,54.352,54.464,54.3426,54.4546,18693.0
2018-07-12 13:20:00,58.33,58.33,58.23,58.23,5891.0,54.4453,54.4453,54.352,54.352,5891.0
2018-07-12 13:25:00,58.23,58.26,58.23,58.25,10401.0,54.352,54.38,54.352,54.3706,10401.0
2018-07-12 13:30:00,58.25,58.25,58.2,58.21,15317.0,54.3706,54.3706,54.324,54.3333,15317.0
2018-07-12 13:35:00,58.22,58.23,58.17,58.22,21548.0,54.3426,54.352,54.296,54.3426,21548.0
2018-07-12 13:40:00,58.23,58.3,58.22,58.28,31027.0,54.352,54.4173,54.3426,54.3986,31027.0
2018-07-12 13:45:00,58.25,58.27,58.23,58.23,9838.0,54.3706,54.3893,54.352,54.352,9838.0
2018-07-12 13:50:00,58.23,58.24,58.19,58.24,10275.0,54.352,54.3613,54.3146,54.3613,10275.0
2018-07-12 13:55:00,58.24,58.28,58.23,58.24,13062.0,54.3613,54.3986,54.352,54.3613,13062.0
2018-07-12 14:00:00,58.25,58.31,58.24,58.29,33871.0,54.3706,54.4266,54.3613,54.408,33871.0
2018-07-12 14:05:00,58.29,58.32,58.26,58.3,58162.0,54.408,54.436,54.38,54.4173,58162.0
2018-07-12 14:10:00,58.29,58.31,58.26,58.28,56567.0,54.408,54.4266,54.38,54.3986,56567.0
2018-07-12 14:15:00,58.28,58.3,58.27,58.3,18821.0,54.3986,54.4173,54.3893,54.4173,18821.0
2018-07-12 14:20:00,58.3,58.38,58.29,58.36,32169.0,54.4173,54.492,54.408,54.4733,32169.0
2018-07-12 14:25:00,58.36,58.37,58.34,58.35,13460.0,54.4733,54.4827,54.4546,54.464,13460.0
2018-07-12 14:30:00,58.35,58.36,58.34,58.35,19460.0,54.464,54.4733,54.4546,54.464,19460.0
2018-07-12 14:35:00,58.35,58.36,58.29,58.34,34143.0,54.464,54.4733,54.408,54.4546,34143.0
2018-07-12 14:40:00,58.33,58.36,58.32,58.34,43399.0,54.4453,54.4733,54.436,54.4546,43399.0
2018-07-12 14:45:00,58.34,58.36,58.32,58.34,11427.0,54.4546,54.4733,54.436,54.4546,11427.0
2018-07-12 14:50:00,58.34,58.36,58.33,58.34,14222.0,54.4546,54.4733,54.4453,54.4546,14222.0
2018-07-12 14:55:00,58.34,58.36,58.32,58.35,46008.0,54.4546,54.4733,54.436,54.464,46008.0
2018-07-12 15:00:00,58.35,58.39,58.34,58.37,38795.0,54.464,54.5013,54.4546,54.4827,38795.0
2018-07-12 15:05:00,58.37,58.37,58.33,58.35,36001.0,54.4827,54.4827,54.4453,54.464,36001.0
2018-07-12 15:10:00,58.35,58.35,58.27,58.28,78043.0,54.464,54.464,54.3893,54.3986,78043.0
2018-07-12 15:15:00,58.27,58.31,58.27,58.28,30204.0,54.3893,54.4266,54.3893,54.3986,30204.0
2018-07-12 15:20:00,58.27,58.31,58.27,58.28,84502.0,54.3893,54.4266,54.3893,54.3986,84502.0
2018-07-12 15:25:00,58.28,58.4,58.27,58.38,35413.0,54.3986,54.5107,54.3893,54.492,35413.0
2018-07-12 15:30:00,58.38,58.38,58.33,58.35,28646.0,54.492,54.492,54.4453,54.464,28646.0
2018-07-12 15:35:00,58.35,58.37,58.32,58.35,95071.0,54.464,54.4827,54.436,54.464,95071.0
2018-07-12 15:40:00,58.35,58.41,58.34,58.39,66719.0,54.464,54.52,54.4546,54.5013,66719.0
2018-07-12 15:45:00,58.39,58.39,58.35,58.38,49613.0,54.5013,54.5013,54.464,54.492,49613.0
2018-07-12 15:50:00,58.37,58.4,58.35,58.35,90965.0,54.4827,54.5107,54.464,54.464,90965.0
2018-07-12 15:55:00,58.36,58.41,58.35,58.38,152355.0,54.4733,54.52,54.464,54.492,152355.0
2018-07-13 09:30:00,58.02,58.25,58.01,58.19,100793.0,54.156,54.3706,54.1466,54.3146,100793.0
2018-07-13 09:35:00,58.18,58.33,58.16,58.3,52931.0,54.3053,54.4453,54.2866,54.4173,52931.0
2018-07-13 09:40:00,58.3,58.3,58.2,58.22,30228.0,54.4173,54.4173,54.324,54.3426,30228.0
2018-07-13 09:45:00,58.23,58.34,58.22,58.31,35288.0,54.352,54.4546,54.3426,54.4266,35288.0
2018-07-13 09:50:00,58.31,58.32,58.21,58.28,17559.0,54.4266,54.436,54.3333,54.3986,17559.0
2018-07-13 09:55:00,58.28,58.47,58.26,58.47,31370.0,54.3986,54.576,54.38,54.576,31370.0
2018-07-13 10:00:00,58.46,58.56,58.44,58.5,30679.0,54.5667,54.66,54.548,54.604,30679.0
2018-07-13 10:05:00,58.51,58.56,58.43,58.48,34947.0,54.6133,54.66,54.5387,54.5853,34947.0
2018-07-13 10:10:00,58.49,58.53,58.41,58.42,31068.0,54.5947,54.632,54.52,54.5293,31068.0
2018-07-13 10:15:00,58.42,58.56,58.41,58.56,42307.0,54.5293,54.66,54.52,54.66,42307.0
2018-07-13 10:20:00,58.56,58.62,58.45,58.46,97276.0,54.66,54.716,54.5573,54.5667,97276.0
2018-07-13 10:25:00,58.46,58.5,58.37,58.39,36840.0,54.5667,54.604,54.4827,54.5013,36840.0
2018-07-13 10:30:00,58.39,58.5,58.39,58.45,22310.0,54.5013,54.604,54.5013,54.5573,22310.0
2018-07-13 10:35:00,58.44,58.46,58.4,58.46,22471.0,54.548,54.5667,54.5107,54.5667,22471.0
2018-07-13 10:40:00,58.46,58.47,58.33,58.4,30334.0,54.5667,54.576,54.4453,54.5107,30334.0
2018-07-13 10:45:00,58.4,58.44,58.37,58.37,96133.0,54.5107,54.548,54.4827,54.4827,96133.0
2018-07-13 10:50:00,58.35,58.37,58.32,58.32,43233.0,54.464,54.4827,54.436,54.436,43233.0
2018-07-13 10:55:00,58.32,58.33,58.18,58.24,25914.0,54.436,54.4453,54.3053,54.3613,25914.0
2018-07-13 11:00:00,58.25,58.28,58.21,58.22,27724.0,54.3706,54.3986,54.3333,54.3426,27724.0
2018-07-13 11:05:00,58.22,58.29,58.21,58.23,58721.0,54.3426,54.408,54.3333,54.352,58721.0
2018-07-13 11:10:00,58.23,58.26,58.2,58.21,43419.0,54.352,54.38,54.324,54.3333,43419.0
2018-07-13 11:15:00,58.22,58.22,58.12,58.12,94643.0,54.3426,54.3426,54.2493,54.2493,94643.0
2018-07-13 11:20:00,58.13,58.13,58.03,58.12,75696.0,54.2586,54.2586,54.1653,54.2493,75696.0
2018-07-13 11:25:00,58.12,58.14,58.09,58.1,17559.0,54.2493,54.268,54.2213,54.2306,17559.0
2018-07-13 11:30:00,58.09,58.18,58.07,58.15,22466.0,54.2213,54.3053,54.2026,54.2773,22466.0
2018-07-13 11:35:00,58.15,58.21,58.1,58.21,33226.0,54.2773,54.3333,54.2306,54.3333,33226.0
2018-07-13 11:40:00,58.21,58.33,58.18,58.32,54585.0,54.3333,54.4453,54.3053,54.436,54585.0
2018-07-13 11:45:00,58.33,58.34,58.21,58.31,41497.0,54.4453,54.4546,54.3333,54.4266,41497.0
2018-07-13 11:50:00,58.31,58.32,58.24,58.25,35914.0,54.4266,54.436,54.3613,54.3706,35914.0
2018-07-13 11:55:00,58.25,58.31,58.23,58.31,35221.0,54.3706,54.4266,54.352,54.4266,35221.0
2018-07-13 12:00:00,58.33,58.34,58.26,58.26,19851.0,54.4453,54.4546,54.38,54.38,19851.0
2018-07-13 12:05:00,58.26,58.29,58.21,58.21,22651.0,54.38,54.408,54.3333,54.3333,22651.0
2018-07-13 12:10:00,58.22,58.26,58.2,58.25,27119.0,54.3426,54.38,54.324,54.3706,27119.0
2018-07-13 12:15:00,58.25,58.26,58.19,58.22,24834.0,54.3706,54.38,54.3146,54.3426,24834.0
2018-07-13 12:20:00,58.21,58.21,58.16,58.16,20460.0,54.3333,54.3333,54.2866,54.2866,20460.0
2018-07-13 12:25:00,58.17,58.18,58.13,58.18,19202.0,54.296,54.3053,54.2586,54.3053,19202.0
2018-07-13 12:30:00,58.18,58.19,58.12,58.13,37738.0,54.3053,54.3146,54.2493,54.2586,37738.0
2018-07-13 12:35:00,58.13,58.14,58.08,58.12,27293.0,54.2586,54.268,54.212,54.2493,27293.0
2018-07-13 12:40:00,58.11,58.14,58.1,58.14,21672.0,54.24,54.268,54.2306,54.268,21672.0
2018-07-13 12:45:00,58.15,58.19,58.15,58.18,11258.0,54.2773,54.3146,54.2773,54.3053,11258.0
2018-07-13 12:50:00,58.18,58.19,58.13,58.16,57909.0,54.3053,54.3146,54.2586,54.2866,57909.0
2018-07-13 12:55:00,58.17,58.23,58.16,58.2,27407.0,54.296,54.352,54.2866,54.324,27407.0
2018-07-13 13:00:00,58.2,58.21,58.13,58.15,18365.0,54.324,54.3333,54.2586,54.2773,18365.0
2018-07-13 13:05:00,58.16,58.16,58.07,58.08,11623.0,54.2866,54.2866,54.2026,54.212,11623.0
2018-07-13 13:10:00,58.08,58.09,58.03,58.03,12824.0,54.212,54.2213,54.1653,54.1653,12824.0
2018-07-13 13:15:00,58.04,58.04,58.02,58.04,12194.0,54.1746,54.1746,54.156,54.1746,12194.0
2018-07-13 13:20:00,58.05,58.05,58.02,58.04,15750.0,54.184,54.184,54.156,54.1746,15750.0
2018-07-13 13:25:00,58.04,58.05,58.02,58.03,14763.0,54.1746,54.184,54.156,54.1653,14763.0
2018-07-13 13:30:00,58.03,58.03,58.0,58.01,21899.0,54.1653,54.1653,54.1373,54.1466,21899.0
2018-07-13 13:35:00,58.01,58.03,58.0,58.01,43114.0,54.1466,54.1653,54.1373,54.1466,43114.0
2018-07-13 13:40:00,58.01,58.01,57.94,57.95,35836.0,54.1466,54.1466,54.0813,54.0906,35836.0
2018-07-13 13:45:00,57.95,57.96,57.91,57.92,18513.0,54.0906,54.1,54.0533,54.0626,18513.0
2018-07-13 13:50:00,57.93,57.97,57.93,57.94,16468.0,54.072,54.1093,54.072,54.0813,16468.0
2018-07-13 13:55:00,57.95,58.01,57.94,57.97,24835.0,54.0906,54.1466,54.0813,54.1093,24835.0
2018-07-13 14:00:00,57.97,58.01,57.94,58.0,22200.0,54.1093,54.1466,54.0813,54.1373,22200.0
2018-07-13 14:05:00,58.01,58.02,58.0,58.02,10194.0,54.1466,54.156,54.1373,54.156,10194.0
2018-07-13 14:10:00,58.02,58.04,58.0,58.02,18567.0,54.156,54.1746,54.1373,54.156,18567.0
2018-07-13 14:15:00,58.02,58.05,58.02,58.04,21301.0,54.156,54.184,54.156,54.1746,21301.0
2018-07-13 14:20:00,58.04,58.04,58.01,58.01,9371.0,54.1746,54.1746,54.1466,54.1466,9371.0
2018-07-13 14:25:00,58.02,58.02,58.0,58.01,10781.0,54.156,54.156,54.1373,54.1466,10781.0
2018-07-13 14:30:00,58.0,58.0,57.94,57.95,11636.0,54.1373,54.1373,54.0813,54.0906,11636.0
2018-07-13 14:35:00,57.95,57.97,57.94,57.94,14402.0,54.0906,54.1093,54.0813,54.0813,14402.0
2018-07-13 14:40:00,57.95,57.97,57.94,57.96,11253.0,54.0906,54.1093,54.0813,54.1,11253.0
2018-07-13 14:45:00,57.97,57.99,57.96,57.98,14749.0,54.1093,54.128,54.1,54.1186,14749.0
2018-07-13 14:50:00,57.98,58.03,57.98,58.01,16260.0,54.1186,54.1653,54.1186,54.1466,16260.0
2018-07-13 14:55:00,58.01,58.02,58.0,58.01,16782.0,54.1466,54.156,54.1373,54.1466,16782.0
2018-07-13 15:00:00,58.01,58.06,58.0,58.05,14811.0,54.1466,54.1933,54.1373,54.184,14811.0
2018-07-13 15:05:00,58.05,58.06,58.04,58.05,14605.0,54.184,54.1933,54.1746,54.184,14605.0
2018-07-13 15:10:00,58.05,58.09,58.04,58.09,22131.0,54.184,54.2213,54.1746,54.2213,22131.0
2018-07-13 15:15:00,58.08,58.14,58.08,58.13,55203.0,54.212,54.268,54.212,54.2586,55203.0
2018-07-13 15:20:00,58.13,58.15,58.09,58.1,31582.0,54.2586,54.2773,54.2213,54.2306,31582.0
2018-07-13 15:25:00,58.1,58.1,58.05,58.07,16703.0,54.2306,54.2306,54.184,54.2026,16703.0
2018-07-13 15:30:00,58.08,58.11,58.06,58.08,40419.0,54.212,54.24,54.1933,54.212,40419.0
2018-07-13 15:35:00,58.09,58.1,58.04,58.05,32852.0,54.2213,54.2306,54.1746,54.184,32852.0
2018-07-13 15:40:00,58.06,58.07,58.05,58.07,50464.0,54.1933,54.2026,54.184,54.2026,50464.0
2018-07-13 15:45:00,58.06,58.07,58.02,58.03,52003.0,54.1933,54.2026,54.156,54.1653,52003.0
2018-07-13 15:50:00,58.03,58.06,58.01,58.05,64498.0,54.1653,54.1933,54.1466,54.184,64498.0
2018-07-13 15:55:00,58.05,58.07,58.03,58.06,190080.0,54.184,54.2026,54.1653,54.1933,190080.0
2018-07-16 09:30:00,58.22,58.23,57.79,57.83,100999.0,54.3426,54.352,53.9413,53.9786,100999.0
2018-07-16 09:35:00,57.82,57.85,57.69,57.75,43775.0,53.9693,53.9973,53.8479,53.9039,43775.0
2018-07-16 09:40:00,57.75,57.83,57.69,57.75,45261.0,53.9039,53.9786,53.8479,53.9039,45261.0
2018-07-16 09:45:00,57.76,57.85,57.68,57.85,24257.0,53.9133,53.9973,53.8386,53.9973,24257.0
2018-07-16 09:50:00,57.87,57.97,57.84,57.93,19083.0,54.016,54.1093,53.9879,54.072,19083.0
2018-07-16 09:55:00,57.92,57.92,57.76,57.82,38655.0,54.0626,54.0626,53.9133,53.9693,38655.0
2018-07-16 10:00:00,57.83,57.85,57.76,57.82,25313.0,53.9786,53.9973,53.9133,53.9693,25313.0
2018-07-16 10:05:00,57.82,57.87,57.67,57.68,44134.0,53.9693,54.016,53.8293,53.8386,44134.0
2018-07-16 10:10:00,57.67,57.77,57.63,57.76,29884.0,53.8293,53.9226,53.7919,53.9133,29884.0
2018-07-16 10:15:00,57.76,57.89,57.76,57.85,11190.0,53.9133,54.0346,53.9133,53.9973,11190.0
2018-07-16 10:20:00,57.84,57.84,57.73,57.74,12531.0,53.9879,53.9879,53.8853,53.8946,12531.0
2018-07-16 10:25:00,57.74,57.84,57.74,57.82,20326.0,53.8946,53.9879,53.8946,53.9693,20326.0
2018-07-16 10:30:00,57.82,57.92,57.78,57.78,20696.0,53.9693,54.0626,53.9319,53.9319,20696.0
2018-07-16 10:35:00,57.79,57.94,57.78,57.86,18303.0,53.9413,54.0813,53.9319,54.0066,18303.0
2018-07-16 10:40:00,57.86,57.88,57.82,57.84,12923.0,54.0066,54.0253,53.9693,53.9879,12923.0
2018-07-16 10:45:00,57.84,57.84,57.75,57.75,12379.0,53.9879,53.9879,53.9039,53.9039,12379.0
2018-07-16 10:50:00,57.75,57.8,57.71,57.79,12746.0,53.9039,53.9506,53.8666,53.9413,12746.0
2018-07-16 10:55:00,57.79,57.79,57.7,57.7,21119.0,53.9413,53.9413,53.8573,53.8573,21119.0
2018-07-16 11:00:00,57.71,57.82,57.71,57.8,29334.0,53.8666,53.9693,53.8666,53.9506,29334.0
2018-07-16 11:05:00,57.81,57.85,57.79,57.8,23720.0,53.9599,53.9973,53.9413,53.9506,23720.0
2018-07-16 11:10:00,57.79,57.79,57.74,57.77,11355.0,53.9413,53.9413,53.8946,53.9226,11355.0
2018-07-16 11:15:00,57.78,57.8,57.75,57.78,17937.0,53.9319,53.9506,53.9039,53.9319,17937.0
2018-07-16 11:20:00,57.78,57.86,57.77,57.84,20976.0,53.9319,54.0066,53.9226,53.9879,20976.0
2018-07-16 11:25:00,57.84,57.87,57.78,57.83,24016.0,53.9879,54.016,53.9319,53.9786,24016.0
2018-07-16 11:30:00,57.82,57.9,57.82,57.86,19546.0,53.9693,54.044,53.9693,54.0066,19546.0
2018-07-16 11:35:00,57.87,57.91,57.86,57.87,13932.0,54.016,54.0533,54.0066,54.016,13932.0
2018-07-16 11:40:00,57.88,57.88,57.82,57.83,12226.0,54.0253,54.0253,53.9693,53.9786,12226.0
2018-07-16 11:45:00,57.83,58.04,57.81,58.02,27829.0,53.9786,54.1746,53.9599,54.156,27829.0
2018-07-16 11:50:00,58.01,58.13,57.99,58.07,26640.0,54.1466,54.2586,54.128,54.2026,26640.0
2018-07-16 11:55:00,58.06,58.06,57.96,58.02,20763.0,54.1933,54.1933,54.1,54.156,20763.0
2018-07-16 12:00:00,58.02,58.02,57.94,57.97,14044.0,54.156,54.156,54.0813,54.1093,14044.0
2018-07-16 12:05:00,57.97,58.0,57.94,57.99,12847.0,54.1093,54.1373,54.0813,54.128,12847.0
2018-07-16 12:10:00,58.0,58.16,57.99,58.16,47848.0,54.1373,54.2866,54.128,54.2866,47848.0
2018-07-16 12:15:00,58.16,58.26,58.16,58.25,30352.0,54.2866,54.38,54.2866,54.3706,30352.0
2018-07-16 12:20:00,58.25,58.33,58.25,58.32,32868.0,54.3706,54.4453,54.3706,54.436,32868.0
2018-07-16 12:25:00,58.32,58.32,58.24,58.26,17063.0,54.436,54.436,54.3613,54.38,17063.0
2018-07-16 12:30:00,58.27,58.27,58.22,58.24,12134.0,54.3893,54.3893,54.3426,54.3613,12134.0
2018-07-16 12:35:00,58.23,58.32,58.22,58.3,20274.0,54.352,54.436,54.3426,54.4173,20274.0
2018-07-16 12:40:00,58.31,58.34,58.3,58.32,17441.0,54.4266,54.4546,54.4173,54.436,17441.0
2018-07-16 12:45:00,58.33,58.4,58.33,58.35,26844.0,54.4453,54.5107,54.4453,54.464,26844.0
2018-07-16 12:50:00,58.34,58.38,58.31,58.38,17372.0,54.4546,54.492,54.4266,54.492,17372.0
2018-07-16 12:55:00,58.38,58.43,58.37,58.42,23610.0,54.492,54.5387,54.4827,54.5293,23610.0
2018-07-16 13:00:00,58.42,58.44,58.41,58.44,22144.0,54.5293,54.548,54.52,54.548,22144.0
2018-07-16 13:05:00,58.44,58.51,58.44,58.5,34121.0,54.548,54.6133,54.548,54.604,34121.0
2018-07-16 13:10:00,58.5,58.57,58.5,58.54,38951.0,54.604,54.6693,54.604,54.6413,38951.0
2018-07-16 13:15:00,58.53,58.53,58.45,58.51,18204.0,54.632,54.632,54.5573,54.6133,18204.0
2018-07-16 13:20:00,58.5,58.51,58.47,58.49,19568.0,54.604,54.6133,54.576,54.5947,19568.0
2018-07-16 13:25:00,58.49,58.49,58.44,58.48,15288.0,54.5947,54.5947,54.548,54.5853,15288.0
2018-07-16 13:30:00,58.47,58.52,58.46,58.51,17757.0,54.576,54.6227,54.5667,54.6133,17757.0
2018-07-16 13:35:00,58.51,58.52,58.49,58.5,14817.0,54.6133,54.6227,54.5947,54.604,14817.0
2018-07-16 13:40:00,58.5,58.51,58.4,58.41,13328.0,54.604,54.6133,54.5107,54.52,13328.0
2018-07-16 13:45:00,58.41,58.42,58.38,58.42,10531.0,54.52,54.5293,54.492,54.5293,10531.0
2018-07-16 13:50:00,58.41,58.43,58.39,58.4,10306.0,54.52,54.5387,54.5013,54.5107,10306.0
2018-07-16 13:55:00,58.39,58.42,58.36,58.39,16797.0,54.5013,54.5293,54.4733,54.5013,16797.0
2018-07-16 14:00:00,58.38,58.38,58.34,58.36,12674.0,54.492,54.492,54.4546,54.4733,12674.0
2018-07-16 14:05:00,58.37,58.41,58.35,58.39,17912.0,54.4827,54.52,54.464,54.5013,17912.0
2018-07-16 14:10:00,58.38,58.39,58.29,58.29,19497.0,54.492,54.5013,54.408,54.408,19497.0
2018-07-16 14:15:00,58.3,58.32,58.27,58.3,11941.0,54.4173,54.436,54.3893,54.4173,11941.0
2018-07-16 14:20:00,58.31,58.32,58.3,58.3,17013.0,54.4266,54.436,54.4173,54.4173,17013.0
2018-07-16 14:25:00,58.3,58.32,58.28,58.31,20365.0,54.4173,54.436,54.3986,54.4266,20365.0
2018-07-16 14:30:00,58.31,58.31,58.24,58.25,14345.0,54.4266,54.4266,54.3613,54.3706,14345.0
2018-07-16 14:35:00,58.24,58.26,58.24,58.26,13531.0,54.3613,54.38,54.3613,54.38,13531.0
2018-07-16 14:40:00,58.26,58.26,58.21,58.26,22398.0,54.38,54.38,54.3333,54.38,22398.0
2018-07-16 14:45:00,58.26,58.3,58.25,58.3,17767.0,54.38,54.4173,54.3706,54.4173,17767.0
2018-07-16 14:50:00,58.29,58.32,58.23,58.25,19777.0,54.408,54.436,54.352,54.3706,19777.0
2018-07-16 14:55:00,58.24,58.33,58.23,58.32,18308.0,54.3613,54.4453,54.352,54.436,18308.0
2018-07-16 15:00:00,58.32,58.33,58.28,58.33,22145.0,54.436,54.4453,54.3986,54.4453,22145.0
2018-07-16 15:05:00,58.33,58.36,58.32,58.36,13400.0,54.4453,54.4733,54.436,54.4733,13400.0
2018-07-16 15:10:00,58.36,58.37,58.35,58.36,26442.0,54.4733,54.4827,54.464,54.4733,26442.0
2018-07-16 15:15:00,58.37,58.4,58.36,58.4,31383.0,54.4827,54.5107,54.4733,54.5107,31383.0
2018-07-16 15:20:00,58.39,58.4,58.35,58.36,28329.0,54.5013,54.5107,54.464,54.4733,28329.0
2018-07-16 15:25:00,58.37,58.37,58.34,58.37,19223.0,54.4827,54.4827,54.4546,54.4827,19223.0
2018-07-16 15:30:00,58.36,58.38,58.33,58.34,22384.0,54.4733,54.492,54.4453,54.4546,22384.0
2018-07-16 15:35:00,58.34,58.41,58.33,58.39,32855.0,54.4546,54.52,54.4453,54.5013,32855.0
2018-07-16 15:40:00,58.4,58.4,58.32,58.36,36899.0,54.5107,54.5107,54.436,54.4733,36899.0
2018-07-16 15:45:00,58.35,58.36,58.3,58.32,44050.0,54.464,54.4733,54.4173,54.436,44050.0
2018-07-16 15:50:00,58.31,58.38,58.31,58.38,82742.0,54.4266,54.492,54.4266,54.492,82742.0
2018-07-16 15:55:00,58.37,58.43,58.37,58.4,196292.0,54.4827,54.5387,54.4827,54.5107,196292.0
2018-07-17 09:30:00,58.32,58.44,58.27,58.35,49876.0,54.436,54.548,54.3893,54.464,49876.0
2018-07-17 09:35:00,58.35,58.39,58.32,58.35,32852.0,54.464,54.5013,54.436,54.464,32852.0
2018-07-17 09:40:00,58.35,58.35,58.18,58.3,23875.0,54.464,54.464,54.3053,54.4173,23875.0
2018-07-17 09:45:00,58.3,58.54,58.3,58.54,25040.0,54.4173,54.6413,54.4173,54.6413,25040.0
2018-07-17 09:50:00,58.54,58.56,58.43,58.43,17742.0,54.6413,54.66,54.5387,54.5387,17742.0
2018-07-17 09:55:00,58.44,58.46,58.37,58.43,18345.0,54.548,54.5667,54.4827,54.5387,18345.0
2018-07-17 10:00:00,58.43,58.53,58.43,58.53,24015.0,54.5387,54.632,54.5387,54.632,24015.0
2018-07-17 10:05:00,58.51,58.54,58.46,58.51,15442.0,54.6133,54.6413,54.5667,54.6133,15442.0
2018-07-17 10:10:00,58.52,58.58,58.51,58.53,22240.0,54.6227,54.6787,54.6133,54.632,22240.0
2018-07-17 10:15:00,58.53,58.53,58.47,58.52,14049.0,54.632,54.632,54.576,54.6227,14049.0
2018-07-17 10:20:00,58.52,58.54,58.47,58.49,19722.0,54.6227,54.6413,54.576,54.5947,19722.0
2018-07-17 10:25:00,58.49,58.54,58.45,58.5,26302.0,54.5947,54.6413,54.5573,54.604,26302.0
2018-07-17 10:30:00,58.5,58.52,58.47,58.5,12387.0,54.604,54.6227,54.576,54.604,12387.0
2018-07-17 10:35:00,58.49,58.5,58.47,58.49,12276.0,54.5947,54.604,54.576,54.5947,12276.0
2018-07-17 10:40:00,58.49,58.53,58.47,58.53,19377.0,54.5947,54.632,54.576,54.632,19377.0
2018-07-17 10:45:00,58.52,58.55,58.5,58.54,18307.0,54.6227,54.6507,54.604,54.6413,18307.0
2018-07-17 10:50:00,58.54,58.59,58.52,58.59,15330.0,54.6413,54.688,54.6227,54.688,15330.0
2018-07-17 10:55:00,58.59,58.62,58.56,58.62,27485.0,54.688,54.716,54.66,54.716,27485.0
2018-07-17 11:00:00,58.62,58.64,58.57,58.61,17471.0,54.716,54.7347,54.6693,54.7067,17471.0
2018-07-17 11:05:00,58.62,58.8,58.62,58.73,23736.0,54.716,54.884,54.716,54.8187,23736.0
2018-07-17 11:10:00,58.73,58.82,58.72,58.76,23237.0,54.8187,54.9027,54.8093,54.8467,23237.0
2018-07-17 11:15:00,58.76,58.78,58.71,58.71,19362.0,54.8467,54.8653,54.8,54.8,19362.0
2018-07-17 11:20:00,58.72,58.76,58.71,58.76,23557.0,54.8093,54.8467,54.8,54.8467,23557.0
2018-07-17 11:25:00,58.76,58.79,58.74,58.76,15703.0,54.8467,54.8747,54.828,54.8467,15703.0
2018-07-17 11:30:00,58.77,58.86,58.77,58.83,20248.0,54.856,54.94,54.856,54.912,20248.0
2018-07-17 11:35:00,58.82,58.83,58.69,58.72,24459.0,54.9027,54.912,54.7813,54.8093,24459.0
2018-07-17 11:40:00,58.72,58.72,58.63,58.66,19746.0,54.8093,54.8093,54.7253,54.7533,19746.0
2018-07-17 11:45:00,58.64,58.65,58.57,58.57,17199.0,54.7347,54.744,54.6693,54.6693,17199.0
2018-07-17 11:50:00,58.57,58.77,58.56,58.76,20510.0,54.6693,54.856,54.66,54.8467,20510.0
2018-07-17 11:55:00,58.76,58.79,58.71,58.78,22606.0,54.8467,54.8747,54.8,54.8653,22606.0
2018-07-17 12:00:00,58.79,58.79,58.69,58.71,20600.0,54.8747,54.8747,54.7813,54.8,20600.0
2018-07-17 12:05:00,58.71,58.71,58.64,58.64,21302.0,54.8,54.8,54.7347,54.7347,21302.0
2018-07-17 12:10:00,58.64,58.65,58.62,58.63,14711.0,54.7347,54.744,54.716,54.7253,14711.0
2018-07-17 12:15:00,58.63,58.67,58.61,58.67,19766.0,54.7253,54.7627,54.7067,54.7627,19766.0
2018-07-17 12:20:00,58.67,58.67,58.64,58.66,17889.0,54.7627,54.7627,54.7347,54.7533,17889.0
2018-07-17 12:25:00,58.65,58.66,58.63,58.64,16252.0,54.744,54.7533,54.7253,54.7347,16252.0
2018-07-17 12:30:00,58.64,58.64,58.61,58.62,22853.0,54.7347,54.7347,54.7067,54.716,22853.0
2018-07-17 12:35:00,58.62,58.66,58.61,58.62,23828.0,54.716,54.7533,54.7067,54.716,23828.0
2018-07-17 12:40:00,58.62,58.65,58.61,58.65,18737.0,54.716,54.744,54.7067,54.744,18737.0
2018-07-17 12:45:00,58.65,58.65,58.61,58.64,25285.0,54.744,54.744,54.7067,54.7347,25285.0
2018-07-17 12:50:00,58.64,58.7,58.62,58.67,16755.0,54.7347,54.7907,54.716,54.7627,16755.0
2018-07-17 12:55:00,58.67,58.82,58.67,58.8,25077.0,54.7627,54.9027,54.7627,54.884,25077.0
2018-07-17 13:00:00,58.79,58.8,58.74,58.74,12307.0,54.8747,54.884,54.828,54.828,12307.0
2018-07-17 13:05:00,58.74,58.76,58.72,58.72,21957.0,54.828,54.8467,54.8093,54.8093,21957.0
2018-07-17 13:10:00,58.72,58.75,58.72,58.75,7771.0,54.8093,54.8373,54.8093,54.8373,7771.0
2018-07-17 13:15:00,58.74,58.75,58.72,58.72,14033.0,54.828,54.8373,54.8093,54.8093,14033.0
2018-07-17 13:20:00,58.7,58.7,58.66,58.67,23478.0,54.7907,54.7907,54.7533,54.7627,23478.0
2018-07-17 13:25:00,58.67,58.72,58.64,58.7,11728.0,54.7627,54.8093,54.7347,54.7907,11728.0
2018-07-17 13:30:00,58.7,58.73,58.67,58.72,17968.0,54.7907,54.8187,54.7627,54.8093,17968.0
2018-07-17 13:35:00,58.72,58.78,58.71,58.76,12735.0,54.8093,54.8653,54.8,54.8467,12735.0
2018-07-17 13:40:00,58.76,58.77,58.72,58.74,15518.0,54.8467,54.856,54.8093,54.828,15518.0
2018-07-17 13:45:00,58.74,58.78,58.74,58.75,8240.0,54.828,54.8653,54.828,54.8373,8240.0
2018-07-17 13:50:00,58.75,58.75,58.72,58.73,16828.0,54.8373,54.8373,54.8093,54.8187,16828.0
2018-07-17 13:55:00,58.73,58.73,58.67,58.67,11112.0,54.8187,54.8187,54.7627,54.7627,11112.0
2018-07-17 14:00:00,58.67,58.68,58.6,58.61,8153.0,54.7627,54.772,54.6973,54.7067,8153.0
2018-07-17 14:05:00,58.61,58.64,58.57,58.57,27390.0,54.7067,54.7347,54.6693,54.6693,27390.0
2018-07-17 14:10:00,58.57,58.57,58.53,58.55,19202.0,54.6693,54.6693,54.632,54.6507,19202.0
2018-07-17 14:15:00,58.55,58.55,58.51,58.54,10338.0,54.6507,54.6507,54.6133,54.6413,10338.0
2018-07-17 14:20:00,58.54,58.56,58.53,58.55,18786.0,54.6413,54.66,54.632,54.6507,18786.0
2018-07-17 14:25:00,58.55,58.56,58.53,58.54,25750.0,54.6507,54.66,54.632,54.6413,25750.0
2018-07-17 14:30:00,58.54,58.55,58.5,58.52,15968.0,54.6413,54.6507,54.604,54.6227,15968.0
2018-07-17 14:35:00,58.52,58.52,58.48,58.5,12674.0,54.6227,54.6227,54.5853,54.604,12674.0
2018-07-17 14:40:00,58.5,58.54,58.49,58.51,6723.0,54.604,54.6413,54.5947,54.6133,6723.0
2018-07-17 14:45:00,58.51,58.56,58.5,58.55,5478.0,54.6133,54.66,54.604,54.6507,5478.0
2018-07-17 14:50:00,58.54,58.55,58.51,58.51,7584.0,54.6413,54.6507,54.6133,54.6133,7584.0
2018-07-17 14:55:00,58.52,58.55,58.51,58.52,10808.0,54.6227,54.6507,54.6133,54.6227,10808.0
2018-07-17 15:00:00,58.52,58.57,58.5,58.57,11711.0,54.6227,54.6693,54.604,54.6693,11711.0
2018-07-17 15:05:00,58.57,58.59,58.54,58.59,7930.0,54.6693,54.688,54.6413,54.688,7930.0
2018-07-17 15:10:00,58.59,58.6,58.58,58.6,8017.0,54.688,54.6973,54.6787,54.6973,8017.0
2018-07-17 15:15:00,58.6,58.6,58.59,58.6,4271.0,54.6973,54.6973,54.688,54.6973,4271.0
2018-07-17 15:20:00,58.6,58.61,58.58,58.59,19692.0,54.6973,54.7067,54.6787,54.688,19692.0
2018-07-17 15:25:00,58.6,58.6,58.55,58.55,19475.0,54.6973,54.6973,54.6507,54.6507,19475.0
2018-07-17 15:30:00,58.55,58.56,58.5,58.51,13014.0,54.6507,54.66,54.604,54.6133,13014.0
2018-07-17 15:35:00,58.51,58.56,58.5,58.52,25642.0,54.6133,54.66,54.604,54.6227,25642.0
2018-07-17 15:40:00,58.52,58.61,58.52,58.61,19833.0,54.6227,54.7067,54.6227,54.7067,19833.0
2018-07-17 15:45:00,58.61,58.63,58.54,58.6,45418.0,54.7067,54.7253,54.6413,54.6973,45418.0
2018-07-17 15:50:00,58.6,58.6,58.58,58.59,104685.0,54.6973,54.6973,54.6787,54.688,104685.0
2018-07-17 15:55:00,58.59,58.6,58.58,58.59,135408.0,54.688,54.6973,54.6787,54.688,135408.0
2018-07-18 09:30:00,59.15,59.66,59.0,59.48,318576.0,55.2107,55.6867,55.0707,55.5187,318576.0
2018-07-18 09:35:00,59.47,59.5,59.05,59.34,111733.0,55.5094,55.5374,55.1174,55.3881,111733.0
2018-07-18 09:40:00,59.33,59.78,59.33,59.74,71708.0,55.3787,55.7987,55.3787,55.7614,71708.0
2018-07-18 09:45:00,59.73,59.74,59.52,59.57,92055.0,55.7521,55.7614,55.5561,55.6027,92055.0
2018-07-18 09:50:00,59.56,59.77,59.56,59.64,49589.0,55.5934,55.7894,55.5934,55.6681,49589.0
2018-07-18 09:55:00,59.65,59.68,59.47,59.6,58701.0,55.6774,55.7054,55.5094,55.6307,58701.0
2018-07-18 10:00:00,59.59,59.69,59.5,59.57,53840.0,55.6214,55.7147,55.5374,55.6027,53840.0
2018-07-18 10:05:00,59.56,59.57,59.33,59.34,93117.0,55.5934,55.6027,55.3787,55.3881,93117.0
2018-07-18 10:10:00,59.34,59.47,59.27,59.29,67842.0,55.3881,55.5094,55.3227,55.3414,67842.0
2018-07-18 10:15:00,59.29,59.3,59.16,59.2,53242.0,55.3414,55.3507,55.22,55.2574,53242.0
2018-07-18 10:20:00,59.19,59.3,59.1,59.12,60703.0,55.248,55.3507,55.164,55.1827,60703.0
2018-07-18 10:25:00,59.13,59.2,59.09,59.11,42229.0,55.192,55.2574,55.1547,55.1734,42229.0
2018-07-18 10:30:00,59.12,59.19,59.1,59.18,38451.0,55.1827,55.248,55.164,55.2387,38451.0
2018-07-18 10:35:00,59.18,59.26,59.1,59.26,39183.0,55.2387,55.3134,55.164,55.3134,39183.0
2018-07-18 10:40:00,59.26,59.35,59.25,59.35,33665.0,55.3134,55.3974,55.304,55.3974,33665.0
2018-07-18 10:45:00,59.35,59.44,59.34,59.44,34488.0,55.3974,55.4814,55.3881,55.4814,34488.0
2018-07-18 10:50:00,59.44,59.44,59.39,59.4,23524.0,55.4814,55.4814,55.4347,55.4441,23524.0
2018-07-18 10:55:00,59.41,59.45,59.32,59.38,32350.0,55.4534,55.4907,55.3694,55.4254,32350.0
2018-07-18 11:00:00,59.38,59.45,59.36,59.37,23001.0,55.4254,55.4907,55.4067,55.4161,23001.0
2018-07-18 11:05:00,59.37,59.44,59.36,59.37,19622.0,55.4161,55.4814,55.4067,55.4161,19622.0
2018-07-18 11:10:00,59.37,59.39,59.32,59.33,25611.0,55.4161,55.4347,55.3694,55.3787,25611.0
2018-07-18 11:15:00,59.33,59.39,59.32,59.32,27046.0,55.3787,55.4347,55.3694,55.3694,27046.0
2018-07-18 11:20:00,59.33,59.41,59.32,59.39,78315.0,55.3787,55.4534,55.3694,55.4347,78315.0
2018-07-18 11:25:00,59.38,59.38,59.29,59.33,34661.0,55.4254,55.4254,55.3414,55.3787,34661.0
2018-07-18 11:30:00,59.34,59.43,59.34,59.36,53914.0,55.3881,55.4721,55.3881,55.4067,53914.0
2018-07-18 11:35:00,59.35,59.44,59.32,59.44,18224.0,55.3974,55.4814,55.3694,55.4814,18224.0
2018-07-18 11:40:00,59.44,59.46,59.38,59.45,33105.0,55.4814,55.5001,55.4254,55.4907,33105.0
2018-07-18 11:45:00,59.45,59.61,59.43,59.61,33627.0,55.4907,55.6401,55.4721,55.6401,33627.0
2018-07-18 11:50:00,59.6,59.68,59.59,59.67,48076.0,55.6307,55.7054,55.6214,55.6961,48076.0
2018-07-18 11:55:00,59.66,59.66,59.56,59.56,31856.0,55.6867,55.6867,55.5934,55.5934,31856.0
2018-07-18 12:00:00,59.56,59.67,59.56,59.65,23902.0,55.5934,55.6961,55.5934,55.6774,23902.0
2018-07-18 12:05:00,59.65,59.67,59.52,59.52,30431.0,55.6774,55.6961,55.5561,55.5561,30431.0
2018-07-18 12:10:00,59.53,59.68,59.53,59.62,24173.0,55.5654,55.7054,55.5654,55.6494,24173.0
2018-07-18 12:15:00,59.62,59.68,59.6,59.64,31247.0,55.6494,55.7054,55.6307,55.6681,31247.0
2018-07-18 12:20:00,59.65,59.66,59.52,59.61,41846.0,55.6774,55.6867,55.5561,55.6401,41846.0
2018-07-18 12:25:00,59.6,59.62,59.51,59.57,29348.0,55.6307,55.6494,55.5467,55.6027,29348.0
2018-07-18 12:30:00,59.58,59.61,59.57,59.59,17381.0,55.6121,55.6401,55.6027,55.6214,17381.0
2018-07-18 12:35:00,59.59,59.61,59.55,59.55,15305.0,55.6214,55.6401,55.5841,55.5841,15305.0
2018-07-18 12:40:00,59.55,59.55,59.5,59.52,24890.0,55.5841,55.5841,55.5374,55.5561,24890.0
2018-07-18 12:45:00,59.51,59.54,59.49,59.52,18275.0,55.5467,55.5747,55.5281,55.5561,18275.0
2018-07-18 12:50:00,59.52,59.54,59.5,59.53,14532.0,55.5561,55.5747,55.5374,55.5654,14532.0
2018-07-18 12:55:00,59.53,59.59,59.52,59.53,24778.0,55.5654,55.6214,55.5561,55.5654,24778.0
2018-07-18 13:00:00,59.53,59.58,59.53,59.57,15317.0,55.5654,55.6121,55.5654,55.6027,15317.0
2018-07-18 13:05:00,59.56,59.57,59.5,59.56,16998.0,55.5934,55.6027,55.5374,55.5934,16998.0
2018-07-18 13:10:00,59.57,59.58,59.53,59.54,17930.0,55.6027,55.6121,55.5654,55.5747,17930.0
2018-07-18 13:15:00,59.53,59.57,59.51,59.56,17806.0,55.5654,55.6027,55.5467,55.5934,17806.0
2018-07-18 13:20:00,59.56,59.57,59.54,59.56,20819.0,55.5934,55.6027,55.5747,55.5934,20819.0
2018-07-18 13:25:00,59.57,59.57,59.43,59.49,28655.0,55.6027,55.6027,55.4721,55.5281,28655.0
2018-07-18 13:30:00,59.49,59.54,59.46,59.52,33413.0,55.5281,55.5747,55.5001,55.5561,33413.0
2018-07-18 13:35:00,59.5,59.55,59.48,59.5,46579.0,55.5374,55.5841,55.5187,55.5374,46579.0
2018-07-18 13:40:00,59.5,59.54,59.49,59.54,25523.0,55.5374,55.5747,55.5281,55.5747,25523.0
2018-07-18 13:45:00,59.55,59.56,59.5,59.52,25061.0,55.5841,55.5934,55.5374,55.5561,25061.0
2018-07-18 13:50:00,59.51,59.55,59.5,59.54,33082.0,55.5467,55.5841,55.5374,55.5747,33082.0
2018-07-18 13:55:00,59.54,59.57,59.52,59.53,27246.0,55.5747,55.6027,55.5561,55.5654,27246.0
2018-07-18 14:00:00,59.52,59.59,59.52,59.58,21222.0,55.5561,55.6214,55.5561,55.6121,21222.0
2018-07-18 14:05:00,59.58,59.59,59.54,59.57,34650.0,55.6121,55.6214,55.5747,55.6027,34650.0
2018-07-18 14:10:00,59.57,59.58,59.48,59.55,48399.0,55.6027,55.6121,55.5187,55.5841,48399.0
2018-07-18 14:15:00,59.54,59.56,59.49,59.52,32057.0,55.5747,55.5934,55.5281,55.5561,32057.0
2018-07-18 14:20:00,59.52,59.55,59.5,59.51,28260.0,55.5561,55.5841,55.5374,55.5467,28260.0
2018-07-18 14:25:00,59.51,59.58,59.5,59.55,43363.0,55.5467,55.6121,55.5374,55.5841,43363.0
2018-07-18 14:30:00,59.55,59.61,59.54,59.6,26520.0,55.5841,55.6401,55.5747,55.6307,26520.0
2018-07-18 14:35:00,59.59,59.61,59.54,59.58,48715.0,55.6214,55.6401,55.5747,55.6121,48715.0
2018-07-18 14:40:00,59.58,59.58,59.53,59.56,50191.0,55.6121,55.6121,55.5654,55.5934,50191.0
2018-07-18 14:45:00,59.55,59.61,59.55,59.57,37694.0,55.5841,55.6401,55.5841,55.6027,37694.0
2018-07-18 14:50:00,59.57,59.59,59.55,59.57,45027.0,55.6027,55.6214,55.5841,55.6027,45027.0
2018-07-18 14:55:00,59.57,59.58,59.54,59.57,40867.0,55.6027,55.6121,55.5747,55.6027,40867.0
2018-07-18 15:00:00,59.58,59.58,59.51,59.52,29913.0,55.6121,55.6121,55.5467,55.5561,29913.0
2018-07-18 15:05:00,59.51,59.54,59.51,59.54,26052.0,55.5467,55.5747,55.5467,55.5747,26052.0
2018-07-18 15:10:00,59.53,59.54,59.49,59.49,57882.0,55.5654,55.5747,55.5281,55.5281,57882.0
2018-07-18 15:15:00,59.5,59.56,59.49,59.53,40394.0,55.5374,55.5934,55.5281,55.5654,40394.0
2018-07-18 15:20:00,59.53,59.58,59.53,59.54,51035.0,55.5654,55.6121,55.5654,55.5747,51035.0
2018-07-18 15:25:00,59.55,59.55,59.51,59.54,44131.0,55.5841,55.5841,55.5467,55.5747,44131.0
2018-07-18 15:30:00,59.55,59.59,59.51,59.54,54109.0,55.5841,55.6214,55.5467,55.5747,54109.0
2018-07-18 15:35:00,59.53,59.57,59.51,59.54,76894.0,55.5654,55.6027,55.5467,55.5747,76894.0
2018-07-18 15:40:00,59.53,59.55,59.5,59.52,73801.0,55.5654,55.5841,55.5374,55.5561,73801.0
2018-07-18 15:45:00,59.51,59.59,59.51,59.58,94440.0,55.5467,55.6214,55.5467,55.6121,94440.0
2018-07-18 15:50:00,59.58,59.61,59.57,59.6,128311.0,55.6121,55.6401,55.6027,55.6307,128311.0
2018-07-18 15:55:00,59.6,59.63,59.54,59.55,292106.0,55.6307,55.6587,55.5747,55.5841,292106.0
2018-07-19 09:30:00,59.21,59.33,59.06,59.21,92318.0,55.2667,55.3787,55.1267,55.2667,92318.0
2018-07-19 09:35:00,59.23,59.28,59.15,59.17,40435.0,55.2854,55.332,55.2107,55.2294,40435.0
2018-07-19 09:40:00,59.16,59.18,59.03,59.11,39584.0,55.22,55.2387,55.0987,55.1734,39584.0
2018-07-19 09:45:00,59.13,59.19,58.94,58.95,68602.0,55.192,55.248,55.0147,55.024,68602.0
2018-07-19 09:50:00,58.93,58.94,58.8,58.89,31678.0,55.0054,55.0147,54.884,54.968,31678.0
2018-07-19 09:55:00,58.89,59.0,58.88,58.97,25392.0,54.968,55.0707,54.9587,55.0427,25392.0
2018-07-19 10:00:00,58.97,59.04,58.94,59.0,46583.0,55.0427,55.108,55.0147,55.0707,46583.0
2018-07-19 10:05:00,59.0,59.03,58.94,58.96,37581.0,55.0707,55.0987,55.0147,55.0334,37581.0
2018-07-19 10:10:00,58.96,59.01,58.92,59.0,77904.0,55.0334,55.08,54.996,55.0707,77904.0
2018-07-19 10:15:00,59.0,59.03,58.96,59.02,23068.0,55.0707,55.0987,55.0334,55.0894,23068.0
2018-07-19 10:20:00,59.01,59.01,58.88,58.89,52107.0,55.08,55.08,54.9587,54.968,52107.0
2018-07-19 10:25:00,58.89,58.93,58.88,58.89,33953.0,54.968,55.0054,54.9587,54.968,33953.0
2018-07-19 10:30:00,58.9,58.92,58.75,58.79,53282.0,54.9774,54.996,54.8373,54.8747,53282.0
2018-07-19 10:35:00,58.79,58.86,58.76,58.86,41932.0,54.8747,54.94,54.8467,54.94,41932.0
2018-07-19 10:40:00,58.85,58.91,58.83,58.85,22152.0,54.9307,54.9867,54.912,54.9307,22152.0
2018-07-19 10:45:00,58.85,58.9,58.82,58.89,31799.0,54.9307,54.9774,54.9027,54.968,31799.0
2018-07-19 10:50:00,58.9,58.95,58.86,58.94,27545.0,54.9774,55.024,54.94,55.0147,27545.0
2018-07-19 10:55:00,58.94,58.97,58.92,58.92,35836.0,55.0147,55.0427,54.996,54.996,35836.0
2018-07-19 11:00:00,58.93,58.95,58.86,58.9,38416.0,55.0054,55.024,54.94,54.9774,38416.0
2018-07-19 11:05:00,58.9,58.95,58.9,58.93,26720.0,54.9774,55.024,54.9774,55.0054,26720.0
2018-07-19 11:10:00,58.93,58.96,58.9,58.95,19383.0,55.0054,55.0334,54.9774,55.024,19383.0
2018-07-19 11:15:00,58.96,58.97,58.92,58.92,26550.0,55.0334,55.0427,54.996,54.996,26550.0
2018-07-19 11:20:00,58.92,58.94,58.9,58.92,19409.0,54.996,55.0147,54.9774,54.996,19409.0
2018-07-19 11:25:00,58.91,58.94,58.88,58.91,31101.0,54.9867,55.0147,54.9587,54.9867,31101.0
2018-07-19 11:30:00,58.92,58.94,58.91,58.92,36501.0,54.996,55.0147,54.9867,54.996,36501.0
2018-07-19 11:35:00,58.92,58.97,58.92,58.96,18688.0,54.996,55.0427,54.996,55.0334,18688.0
2018-07-19 11:40:00,58.96,59.03,58.92,59.03,28170.0,55.0334,55.0987,54.996,55.0987,28170.0
2018-07-19 11:45:00,59.04,59.1,59.01,59.09,17142.0,55.108,55.164,55.08,55.1547,17142.0
2018-07-19 11:50:00,59.1,59.13,59.03,59.05,26617.0,55.164,55.192,55.0987,55.1174,26617.0
2018-07-19 11:55:00,59.05,59.13,59.03,59.12,23413.0,55.1174,55.192,55.0987,55.1827,23413.0
2018-07-19 12:00:00,59.13,59.19,59.07,59.14,23363.0,55.192,55.248,55.136,55.2014,23363.0
2018-07-19 12:05:00,59.14,59.17,59.1,59.14,19318.0,55.2014,55.2294,55.164,55.2014,19318.0
2018-07-19 12:10:00,59.13,59.13,59.04,59.04,39623.0,55.192,55.192,55.108,55.108,39623.0
2018-07-19 12:15:00,59.04,59.07,59.02,59.03,17952.0,55.108,55.136,55.0894,55.0987,17952.0
2018-07-19 12:20:00,59.03,59.05,59.0,59.01,16069.0,55.0987,55.1174,55.0707,55.08,16069.0
2018-07-19 12:25:00,59.02,59.03,58.99,59.0,22545.0,55.0894,55.0987,55.0614,55.0707,22545.0
2018-07-19 12:30:00,59.0,59.05,58.98,59.04,12899.0,55.0707,55.1174,55.052,55.108,12899.0
2018-07-19 12:35:00,59.04,59.11,59.04,59.11,17971.0,55.108,55.1734,55.108,55.1734,17971.0
2018-07-19 12:40:00,59.1,59.12,59.03,59.04,28766.0,55.164,55.1827,55.0987,55.108,28766.0
2018-07-19 12:45:00,59.03,59.06,59.01,59.05,17872.0,55.0987,55.1267,55.08,55.1174,17872.0
2018-07-19 12:50:00,59.06,59.08,59.04,59.08,28821.0,55.1267,55.1454,55.108,55.1454,28821.0
2018-07-19 12:55:00,59.09,59.09,59.03,59.05,17121.0,55.1547,55.1547,55.0987,55.1174,17121.0
2018-07-19 13:00:00,59.05,59.12,58.95,58.99,43113.0,55.1174,55.1827,55.024,55.0614,43113.0
2018-07-19 13:05:00,58.99,59.04,58.96,58.98,21066.0,55.0614,55.108,55.0334,55.052,21066.0
2018-07-19 13:10:00,58.98,59.01,58.95,58.96,16070.0,55.052,55.08,55.024,55.0334,16070.0
2018-07-19 13:15:00,58.95,59.02,58.95,59.02,14014.0,55.024,55.0894,55.024,55.0894,14014.0
2018-07-19 13:20:00,59.01,59.08,59.01,59.07,15899.0,55.08,55.1454,55.08,55.136,15899.0
2018-07-19 13:25:00,59.08,59.09,59.04,59.08,15667.0,55.1454,55.1547,55.108,55.1454,15667.0
2018-07-19 13:30:00,59.08,59.08,59.03,59.03,16283.0,55.1454,55.1454,55.0987,55.0987,16283.0
2018-07-19 13:35:00,59.04,59.1,59.03,59.08,15954.0,55.108,55.164,55.0987,55.1454,15954.0
2018-07-19 13:40:00,59.08,59.11,59.08,59.1,18050.0,55.1454,55.1734,55.1454,55.164,18050.0
2018-07-19 13:45:00,59.09,59.12,59.07,59.07,12050.0,55.1547,55.1827,55.136,55.136,12050.0
2018-07-19 13:50:00,59.07,59.07,59.02,59.03,17826.0,55.136,55.136,55.0894,55.0987,17826.0
2018-07-19 13:55:00,59.03,59.06,59.02,59.03,14584.0,55.0987,55.1267,55.0894,55.0987,14584.0
2018-07-19 14:00:00,59.04,59.08,59.03,59.06,15557.0,55.108,55.1454,55.0987,55.1267,15557.0
2018-07-19 14:05:00,59.06,59.08,59.05,59.05,17100.0,55.1267,55.1454,55.1174,55.1174,17100.0
2018-07-19 14:10:00,59.06,59.07,59.0,59.02,21307.0,55.1267,55.136,55.0707,55.0894,21307.0
2018-07-19 14:15:00,59.02,59.07,59.02,59.07,23903.0,55.0894,55.136,55.0894,55.136,23903.0
2018-07-19 14:20:00,59.07,59.08,59.03,59.07,20556.0,55.136,55.1454,55.0987,55.136,20556.0
2018-07-19 14:25:00,59.07,59.11,59.05,59.1,24184.0,55.136,55.1734,55.1174,55.164,24184.0
2018-07-19 14:30:00,59.1,59.1,59.05,59.06,25167.0,55.164,55.164,55.1174,55.1267,25167.0
2018-07-19 14:35:00,59.05,59.05,59.0,59.05,18326.0,55.1174,55.1174,55.0707,55.1174,18326.0
2018-07-19 14:40:00,59.05,59.07,59.02,59.05,19666.0,55.1174,55.136,55.0894,55.1174,19666.0
2018-07-19 14:45:00,59.05,59.05,59.01,59.02,29439.0,55.1174,55.1174,55.08,55.0894,29439.0
2018-07-19 14:50:00,59.03,59.03,58.96,59.01,53786.0,55.0987,55.0987,55.0334,55.08,53786.0
2018-07-19 14:55:00,59.0,59.01,58.94,58.96,25927.0,55.0707,55.08,55.0147,55.0334,25927.0
2018-07-19 15:00:00,58.96,59.01,58.94,58.96,24011.0,55.0334,55.08,55.0147,55.0334,24011.0
2018-07-19 15:05:00,58.96,58.99,58.96,58.96,26035.0,55.0334,55.0614,55.0334,55.0334,26035.0
2018-07-19 15:10:00,58.96,58.97,58.9,58.92,46408.0,55.0334,55.0427,54.9774,54.996,46408.0
2018-07-19 15:15:00,58.92,58.97,58.91,58.95,36276.0,54.996,55.0427,54.9867,55.024,36276.0
2018-07-19 15:20:00,58.96,58.98,58.94,58.97,41741.0,55.0334,55.052,55.0147,55.0427,41741.0
2018-07-19 15:25:00,58.96,58.96,58.91,58.92,26553.0,55.0334,55.0334,54.9867,54.996,26553.0
2018-07-19 15:30:00,58.91,58.91,58.85,58.85,96052.0,54.9867,54.9867,54.9307,54.9307,96052.0
2018-07-19 15:35:00,58.86,58.86,58.82,58.85,73466.0,54.94,54.94,54.9027,54.9307,73466.0
2018-07-19 15:40:00,58.85,58.86,58.8,58.8,80138.0,54.9307,54.94,54.884,54.884,80138.0
2018-07-19 15:45:00,58.8,58.81,58.75,58.78,83130.0,54.884,54.8933,54.8373,54.8653,83130.0
2018-07-19 15:50:00,58.78,58.78,58.74,58.76,115303.0,54.8653,54.8653,54.828,54.8467,115303.0
2018-07-19 15:55:00,58.76,58.91,58.76,58.85,324501.0,54.8467,54.9867,54.8467,54.9307,324501.0
2018-07-20 09:30:00,58.72,58.79,58.6,58.67,129297.0,54.8093,54.8747,54.6973,54.7627,129297.0
2018-07-20 09:35:00,58.68,58.75,58.6,58.63,35865.0,54.772,54.8373,54.6973,54.7253,35865.0
2018-07-20 09:40:00,58.62,58.64,58.49,58.64,34110.0,54.716,54.7347,54.5947,54.7347,34110.0
2018-07-20 09:45:00,58.61,58.62,58.47,58.48,23614.0,54.7067,54.716,54.576,54.5853,23614.0
2018-07-20 09:50:00,58.48,58.51,58.39,58.42,61142.0,54.5853,54.6133,54.5013,54.5293,61142.0
2018-07-20 09:55:00,58.42,58.6,58.42,58.56,17538.0,54.5293,54.6973,54.5293,54.66,17538.0
2018-07-20 10:00:00,58.56,58.56,58.44,58.45,33454.0,54.66,54.66,54.548,54.5573,33454.0
2018-07-20 10:05:00,58.46,58.47,58.4,58.43,77320.0,54.5667,54.576,54.5107,54.5387,77320.0
2018-07-20 10:10:00,58.43,58.52,58.42,58.43,28438.0,54.5387,54.6227,54.5293,54.5387,28438.0
2018-07-20 10:15:00,58.43,58.49,58.4,58.41,28393.0,54.5387,54.5947,54.5107,54.52,28393.0
2018-07-20 10:20:00,58.4,58.52,58.39,58.45,48711.0,54.5107,54.6227,54.5013,54.5573,48711.0
2018-07-20 10:25:00,58.44,58.47,58.38,58.47,32128.0,54.548,54.576,54.492,54.576,32128.0
2018-07-20 10:30:00,58.48,58.52,58.43,58.48,23542.0,54.5853,54.6227,54.5387,54.5853,23542.0
2018-07-20 10:35:00,58.48,58.51,58.45,58.48,30639.0,54.5853,54.6133,54.5573,54.5853,30639.0
2018-07-20 10:40:00,58.47,58.52,58.46,58.48,25800.0,54.576,54.6227,54.5667,54.5853,25800.0
2018-07-20 10:45:00,58.49,58.5,58.44,58.46,23357.0,54.5947,54.604,54.548,54.5667,23357.0
2018-07-20 10:50:00,58.45,58.45,58.38,58.39,44260.0,54.5573,54.5573,54.492,54.5013,44260.0
2018-07-20 10:55:00,58.38,58.39,58.31,58.35,94785.0,54.492,54.5013,54.4266,54.464,94785.0
2018-07-20 11:00:00,58.36,58.38,58.27,58.28,60906.0,54.4733,54.492,54.3893,54.3986,60906.0
2018-07-20 11:05:00,58.27,58.36,58.27,58.32,121731.0,54.3893,54.4733,54.3893,54.436,121731.0
2018-07-20 11:10:00,58.32,58.33,58.27,58.31,105483.0,54.436,54.4453,54.3893,54.4266,105483.0
2018-07-20 11:15:00,58.32,58.44,58.29,58.41,65051.0,54.436,54.548,54.408,54.52,65051.0
2018-07-20 11:20:00,58.42,58.5,58.4,58.46,19491.0,54.5293,54.604,54.5107,54.5667,19491.0
2018-07-20 11:25:00,58.46,58.5,58.43,58.48,28311.0,54.5667,54.604,54.5387,54.5853,28311.0
2018-07-20 11:30:00,58.48,58.48,58.44,58.46,13766.0,54.5853,54.5853,54.548,54.5667,13766.0
2018-07-20 11:35:00,58.46,58.47,58.43,58.43,8383.0,54.5667,54.576,54.5387,54.5387,8383.0
2018-07-20 11:40:00,58.43,58.43,58.37,58.37,28743.0,54.5387,54.5387,54.4827,54.4827,28743.0
2018-07-20 11:45:00,58.38,58.41,58.37,58.39,24967.0,54.492,54.52,54.4827,54.5013,24967.0
2018-07-20 11:50:00,58.39,58.4,58.38,58.39,17706.0,54.5013,54.5107,54.492,54.5013,17706.0
2018-07-20 11:55:00,58.39,58.5,58.38,58.45,30128.0,54.5013,54.604,54.492,54.5573,30128.0
2018-07-20 12:00:00,58.46,58.49,58.45,58.46,22577.0,54.5667,54.5947,54.5573,54.5667,22577.0
2018-07-20 12:05:00,58.45,58.47,58.43,58.47,18407.0,54.5573,54.576,54.5387,54.576,18407.0
2018-07-20 12:10:00,58.47,58.47,58.4,58.42,18383.0,54.576,54.576,54.5107,54.5293,18383.0
2018-07-20 12:15:00,58.42,58.47,58.42,58.47,15047.0,54.5293,54.576,54.5293,54.576,15047.0
2018-07-20 12:20:00,58.48,58.5,58.46,58.46,20452.0,54.5853,54.604,54.5667,54.5667,20452.0
2018-07-20 12:25:00,58.46,58.47,58.43,58.46,14232.0,54.5667,54.576,54.5387,54.5667,14232.0
2018-07-20 12:30:00,58.46,58.48,58.43,58.47,20245.0,54.5667,54.5853,54.5387,54.576,20245.0
2018-07-20 12:35:00,58.47,58.51,58.46,58.51,27889.0,54.576,54.6133,54.5667,54.6133,27889.0
2018-07-20 12:40:00,58.51,58.52,58.49,58.5,21132.0,54.6133,54.6227,54.5947,54.604,21132.0
2018-07-20 12:45:00,58.5,58.5,58.47,58.48,16353.0,54.604,54.604,54.576,54.5853,16353.0
2018-07-20 12:50:00,58.48,58.49,58.46,58.47,18416.0,54.5853,54.5947,54.5667,54.576,18416.0
2018-07-20 12:55:00,58.47,58.47,58.44,58.46,14517.0,54.576,54.576,54.548,54.5667,14517.0
2018-07-20 13:00:00,58.46,58.49,58.46,58.47,18309.0,54.5667,54.5947,54.5667,54.576,18309.0
2018-07-20 13:05:00,58.46,58.48,58.44,58.44,17645.0,54.5667,54.5853,54.548,54.548,17645.0
2018-07-20 13:10:00,58.44,58.46,58.42,58.46,12021.0,54.548,54.5667,54.5293,54.5667,12021.0
2018-07-20 13:15:00,58.46,58.46,58.44,58.44,14638.0,54.5667,54.5667,54.548,54.548,14638.0
2018-07-20 13:20:00,58.44,58.44,58.34,58.35,26587.0,54.548,54.548,54.4546,54.464,26587.0
2018-07-20 13:25:00,58.35,58.38,58.33,58.38,26109.0,54.464,54.492,54.4453,54.492,26109.0
2018-07-20 13:30:00,58.38,58.44,58.37,58.43,30101.0,54.492,54.548,54.4827,54.5387,30101.0
2018-07-20 13:35:00,58.44,58.49,58.43,58.47,14877.0,54.548,54.5947,54.5387,54.576,14877.0
2018-07-20 13:40:00,58.47,58.48,58.45,58.47,16924.0,54.576,54.5853,54.5573,54.576,16924.0
2018-07-20 13:45:00,58.47,58.48,58.45,58.47,18339.0,54.576,54.5853,54.5573,54.576,18339.0
2018-07-20 13:50:00,58.47,58.47,58.46,58.47,10180.0,54.576,54.576,54.5667,54.576,10180.0
2018-07-20 13:55:00,58.47,58.47,58.45,58.46,13331.0,54.576,54.576,54.5573,54.5667,13331.0
2018-07-20 14:00:00,58.46,58.49,58.45,58.48,18856.0,54.5667,54.5947,54.5573,54.5853,18856.0
2018-07-20 14:05:00,58.49,58.52,58.45,58.45,14130.0,54.5947,54.6227,54.5573,54.5573,14130.0
2018-07-20 14:10:00,58.45,58.45,58.4,58.41,16844.0,54.5573,54.5573,54.5107,54.52,16844.0
2018-07-20 14:15:00,58.41,58.42,58.38,58.38,7353.0,54.52,54.5293,54.492,54.492,7353.0
2018-07-20 14:20:00,58.38,58.4,58.32,58.32,19595.0,54.492,54.5107,54.436,54.436,19595.0
2018-07-20 14:25:00,58.32,58.33,58.3,58.3,24347.0,54.436,54.4453,54.4173,54.4173,24347.0
2018-07-20 14:30:00,58.31,58.32,58.27,58.27,13671.0,54.4266,54.436,54.3893,54.3893,13671.0
2018-07-20 14:35:00,58.27,58.28,58.22,58.25,39313.0,54.3893,54.3986,54.3426,54.3706,39313.0
2018-07-20 14:40:00,58.25,58.28,58.24,58.27,16930.0,54.3706,54.3986,54.3613,54.3893,16930.0
2018-07-20 14:45:00,58.27,58.32,58.26,58.3,17386.0,54.3893,54.436,54.38,54.4173,17386.0
2018-07-20 14:50:00,58.31,58.32,58.27,58.27,17368.0,54.4266,54.436,54.3893,54.3893,17368.0
2018-07-20 14:55:00,58.27,58.28,58.24,58.27,17074.0,54.3893,54.3986,54.3613,54.3893,17074.0
2018-07-20 15:00:00,58.28,58.29,58.23,58.24,26349.0,54.3986,54.408,54.352,54.3613,26349.0
2018-07-20 15:05:00,58.24,58.25,58.21,58.22,22084.0,54.3613,54.3706,54.3333,54.3426,22084.0
2018-07-20 15:10:00,58.22,58.23,58.16,58.16,48248.0,54.3426,54.352,54.2866,54.2866,48248.0
2018-07-20 15:15:00,58.17,58.2,58.15,58.19,42909.0,54.296,54.324,54.2773,54.3146,42909.0
2018-07-20 15:20:00,58.19,58.19,58.13,58.15,20454.0,54.3146,54.3146,54.2586,54.2773,20454.0
2018-07-20 15:25:00,58.14,58.14,58.1,58.11,43562.0,54.268,54.268,54.2306,54.24,43562.0
2018-07-20 15:30:00,58.11,58.18,58.09,58.18,58636.0,54.24,54.3053,54.2213,54.3053,58636.0
2018-07-20 15:35:00,58.18,58.18,58.13,58.13,48432.0,54.3053,54.3053,54.2586,54.2586,48432.0
2018-07-20 15:40:00,58.13,58.16,58.12,58.16,59108.0,54.2586,54.2866,54.2493,54.2866,59108.0
2018-07-20 15:45:00,58.16,58.17,58.15,58.17,50319.0,54.2866,54.296,54.2773,54.296,50319.0
2018-07-20 15:50:00,58.16,58.17,58.12,58.12,86308.0,54.2866,54.296,54.2493,54.2493,86308.0
2018-07-20 15:55:00,58.12,58.15,58.1,58.14,227733.0,54.2493,54.2773,54.2306,54.268,227733.0
2018-07-23 09:30:00,58.2,58.31,58.14,58.31,65065.0,54.324,54.4266,54.268,54.4266,65065.0
2018-07-23 09:35:00,58.31,58.35,57.91,57.97,65028.0,54.4266,54.464,54.0533,54.1093,65028.0
2018-07-23 09:40:00,57.97,58.15,57.92,58.05,32811.0,54.1093,54.2773,54.0626,54.184,32811.0
2018-07-23 09:45:00,58.05,58.13,58.03,58.03,30535.0,54.184,54.2586,54.1653,54.1653,30535.0
2018-07-23 09:50:00,58.03,58.13,58.02,58.09,105716.0,54.1653,54.2586,54.156,54.2213,105716.0
2018-07-23 09:55:00,58.09,58.36,58.08,58.32,36077.0,54.2213,54.4733,54.212,54.436,36077.0
2018-07-23 10:00:00,58.31,58.31,58.22,58.29,24681.0,54.4266,54.4266,54.3426,54.408,24681.0
2018-07-23 10:05:00,58.28,58.28,58.2,58.21,23919.0,54.3986,54.3986,54.324,54.3333,23919.0
2018-07-23 10:10:00,58.2,58.2,58.11,58.12,17812.0,54.324,54.324,54.24,54.2493,17812.0
2018-07-23 10:15:00,58.12,58.14,58.08,58.1,20150.0,54.2493,54.268,54.212,54.2306,20150.0
2018-07-23 10:20:00,58.09,58.11,58.06,58.09,16097.0,54.2213,54.24,54.1933,54.2213,16097.0
2018-07-23 10:25:00,58.09,58.09,58.03,58.06,38773.0,54.2213,54.2213,54.1653,54.1933,38773.0
2018-07-23 10:30:00,58.07,58.07,58.03,58.05,26849.0,54.2026,54.2026,54.1653,54.184,26849.0
2018-07-23 10:35:00,58.05,58.14,58.05,58.11,30631.0,54.184,54.268,54.184,54.24,30631.0
2018-07-23 10:40:00,58.11,58.15,58.09,58.1,27427.0,54.24,54.2773,54.2213,54.2306,27427.0
2018-07-23 10:45:00,58.1,58.11,58.07,58.09,16952.0,54.2306,54.24,54.2026,54.2213,16952.0
2018-07-23 10:50:00,58.1,58.16,58.06,58.11,29726.0,54.2306,54.2866,54.1933,54.24,29726.0
2018-07-23 10:55:00,58.1,58.12,58.08,58.08,15728.0,54.2306,54.2493,54.212,54.212,15728.0
2018-07-23 11:00:00,58.08,58.11,58.06,58.08,37854.0,54.212,54.24,54.1933,54.212,37854.0
2018-07-23 11:05:00,58.1,58.1,58.05,58.09,25754.0,54.2306,54.2306,54.184,54.2213,25754.0
2018-07-23 11:10:00,58.09,58.19,58.07,58.19,18705.0,54.2213,54.3146,54.2026,54.3146,18705.0
2018-07-23 11:15:00,58.18,58.19,58.16,58.16,13367.0,54.3053,54.3146,54.2866,54.2866,13367.0
2018-07-23 11:20:00,58.16,58.19,58.14,58.14,20064.0,54.2866,54.3146,54.268,54.268,20064.0
2018-07-23 11:25:00,58.14,58.14,58.08,58.08,11618.0,54.268,54.268,54.212,54.212,11618.0
2018-07-23 11:30:00,58.07,58.1,58.05,58.07,16891.0,54.2026,54.2306,54.184,54.2026,16891.0
2018-07-23 11:35:00,58.07,58.1,58.06,58.1,14618.0,54.2026,54.2306,54.1933,54.2306,14618.0
2018-07-23 11:40:00,58.1,58.12,58.1,58.1,16465.0,54.2306,54.2493,54.2306,54.2306,16465.0
2018-07-23 11:45:00,58.11,58.13,58.1,58.12,9418.0,54.24,54.2586,54.2306,54.2493,9418.0
2018-07-23 11:50:00,58.13,58.17,58.12,58.17,23133.0,54.2586,54.296,54.2493,54.296,23133.0
2018-07-23 11:55:00,58.17,58.3,58.17,58.3,16089.0,54.296,54.4173,54.296,54.4173,16089.0
2018-07-23 12:00:00,58.3,58.37,58.28,58.33,55655.0,54.4173,54.4827,54.3986,54.4453,55655.0
2018-07-23 12:05:00,58.33,58.34,58.32,58.33,18569.0,54.4453,54.4546,54.436,54.4453,18569.0
2018-07-23 12:10:00,58.33,58.41,58.32,58.37,37451.0,54.4453,54.52,54.436,54.4827,37451.0
2018-07-23 12:15:00,58.37,58.37,58.3,58.3,11068.0,54.4827,54.4827,54.4173,54.4173,11068.0
2018-07-23 12:20:00,58.31,58.33,58.29,58.3,21583.0,54.4266,54.4453,54.408,54.4173,21583.0
2018-07-23 12:25:00,58.3,58.32,58.27,58.29,19815.0,54.4173,54.436,54.3893,54.408,19815.0
2018-07-23 12:30:00,58.29,58.3,58.28,58.3,32206.0,54.408,54.4173,54.3986,54.4173,32206.0
2018-07-23 12:35:00,58.3,58.3,58.29,58.29,18073.0,54.4173,54.4173,54.408,54.408,18073.0
2018-07-23 12:40:00,58.29,58.29,58.26,58.26,74320.0,54.408,54.408,54.38,54.38,74320.0
2018-07-23 12:45:00,58.26,58.27,58.24,58.24,18885.0,54.38,54.3893,54.3613,54.3613,18885.0
2018-07-23 12:50:00,58.24,58.25,58.23,58.23,25766.0,54.3613,54.3706,54.352,54.352,25766.0
2018-07-23 12:55:00,58.23,58.24,58.22,58.22,15863.0,54.352,54.3613,54.3426,54.3426,15863.0
2018-07-23 13:00:00,58.22,58.23,58.21,58.22,39239.0,54.3426,54.352,54.3333,54.3426,39239.0
2018-07-23 13:05:00,58.22,58.22,58.21,58.22,2056.0,54.3426,54.3426,54.3333,54.3426,2056.0
2018-07-23 13:10:00,58.22,58.22,58.2,58.2,15851.0,54.3426,54.3426,54.324,54.324,15851.0
2018-07-23 13:15:00,58.21,58.21,58.19,58.2,12169.0,54.3333,54.3333,54.3146,54.324,12169.0
2018-07-23 13:20:00,58.19,58.2,58.13,58.13,20511.0,54.3146,54.324,54.2586,54.2586,20511.0
2018-07-23 13:25:00,58.13,58.17,58.11,58.16,15846.0,54.2586,54.296,54.24,54.2866,15846.0
2018-07-23 13:30:00,58.17,58.22,58.16,58.21,34619.0,54.296,54.3426,54.2866,54.3333,34619.0
2018-07-23 13:35:00,58.2,58.23,58.17,58.23,21480.0,54.324,54.352,54.296,54.352,21480.0
2018-07-23 13:40:00,58.23,58.24,58.19,58.2,21750.0,54.352,54.3613,54.3146,54.324,21750.0
2018-07-23 13:45:00,58.19,58.19,58.16,58.16,7431.0,54.3146,54.3146,54.2866,54.2866,7431.0
2018-07-23 13:50:00,58.17,58.22,58.17,58.22,16868.0,54.296,54.3426,54.296,54.3426,16868.0
2018-07-23 13:55:00,58.22,58.26,58.21,58.23,18381.0,54.3426,54.38,54.3333,54.352,18381.0
2018-07-23 14:00:00,58.23,58.23,58.21,58.22,18468.0,54.352,54.352,54.3333,54.3426,18468.0
2018-07-23 14:05:00,58.21,58.24,58.21,58.23,13905.0,54.3333,54.3613,54.3333,54.352,13905.0
2018-07-23 14:10:00,58.23,58.23,58.17,58.18,23167.0,54.352,54.352,54.296,54.3053,23167.0
2018-07-23 14:15:00,58.19,58.25,58.18,58.22,18749.0,54.3146,54.3706,54.3053,54.3426,18749.0
2018-07-23 14:20:00,58.22,58.23,58.2,58.2,7811.0,54.3426,54.352,54.324,54.324,7811.0
2018-07-23 14:25:00,58.21,58.21,58.16,58.18,15101.0,54.3333,54.3333,54.2866,54.3053,15101.0
2018-07-23 14:30:00,58.17,58.18,58.12,58.14,18983.0,54.296,54.3053,54.2493,54.268,18983.0
2018-07-23 14:35:00,58.13,58.16,58.13,58.15,5994.0,54.2586,54.2866,54.2586,54.2773,5994.0
2018-07-23 14:40:00,58.15,58.17,58.13,58.15,8540.0,54.2773,54.296,54.2586,54.2773,8540.0
2018-07-23 14:45:00,58.15,58.16,58.12,58.13,16292.0,54.2773,54.2866,54.2493,54.2586,16292.0
2018-07-23 14:50:00,58.14,58.14,58.08,58.09,21224.0,54.268,54.268,54.212,54.2213,21224.0
2018-07-23 14:55:00,58.09,58.09,58.06,58.07,11208.0,54.2213,54.2213,54.1933,54.2026,11208.0
2018-07-23 15:00:00,58.07,58.1,58.07,58.08,12819.0,54.2026,54.2306,54.2026,54.212,12819.0
2018-07-23 15:05:00,58.08,58.09,58.06,58.08,13585.0,54.212,54.2213,54.1933,54.212,13585.0
2018-07-23 15:10:00,58.09,58.11,58.08,58.1,14566.0,54.2213,54.24,54.212,54.2306,14566.0
2018-07-23 15:15:00,58.1,58.1,58.08,58.08,16831.0,54.2306,54.2306,54.212,54.212,16831.0
2018-07-23 15:20:00,58.09,58.09,58.06,58.08,21814.0,54.2213,54.2213,54.1933,54.212,21814.0
2018-07-23 15:25:00,58.08,58.08,58.04,58.05,19477.0,54.212,54.212,54.1746,54.184,19477.0
2018-07-23 15:30:00,58.05,58.08,58.05,58.07,29069.0,54.184,54.212,54.184,54.2026,29069.0
2018-07-23 15:35:00,58.07,58.1,58.06,58.08,39846.0,54.2026,54.2306,54.1933,54.212,39846.0
2018-07-23 15:40:00,58.07,58.14,58.07,58.14,31012.0,54.2026,54.268,54.2026,54.268,31012.0
2018-07-23 15:45:00,58.14,58.18,58.13,58.18,62758.0,54.268,54.3053,54.2586,54.3053,62758.0
2018-07-23 15:50:00,58.18,58.2,58.15,58.15,64702.0,54.3053,54.324,54.2773,54.2773,64702.0
2018-07-23 15:55:00,58.16,58.16,58.13,58.15,155476.0,54.2866,54.2866,54.2586,54.2773,155476.0
2018-07-24 09:30:00,58.48,58.49,58.24,58.31,93934.0,54.5853,54.5947,54.3613,54.4266,93934.0
2018-07-24 09:35:00,58.29,58.31,58.02,58.04,84281.0,54.408,54.4266,54.156,54.1746,84281.0
2018-07-24 09:40:00,58.04,58.07,57.88,57.9,113473.0,54.1746,54.2026,54.0253,54.044,113473.0
2018-07-24 09:45:00,57.88,57.92,57.83,57.87,93779.0,54.0253,54.0626,53.9786,54.016,93779.0
2018-07-24 09:50:00,57.87,58.06,57.84,58.05,71142.0,54.016,54.1933,53.9879,54.184,71142.0
2018-07-24 09:55:00,58.05,58.12,57.96,58.01,38276.0,54.184,54.2493,54.1,54.1466,38276.0
2018-07-24 10:00:00,58.0,58.06,57.97,58.05,44871.0,54.1373,54.1933,54.1093,54.184,44871.0
2018-07-24 10:05:00,58.05,58.11,57.88,57.92,50392.0,54.184,54.24,54.0253,54.0626,50392.0
2018-07-24 10:10:00,57.92,57.94,57.87,57.87,35536.0,54.0626,54.0813,54.016,54.016,35536.0
2018-07-24 10:15:00,57.88,58.15,57.88,58.11,38009.0,54.0253,54.2773,54.0253,54.24,38009.0
2018-07-24 10:20:00,58.11,58.11,58.02,58.06,30985.0,54.24,54.24,54.156,54.1933,30985.0
2018-07-24 10:25:00,58.07,58.11,57.99,58.04,46913.0,54.2026,54.24,54.128,54.1746,46913.0
2018-07-24 10:30:00,58.04,58.2,58.03,58.15,25013.0,54.1746,54.324,54.1653,54.2773,25013.0
2018-07-24 10:35:00,58.15,58.18,58.14,58.14,19141.0,54.2773,54.3053,54.268,54.268,19141.0
2018-07-24 10:40:00,58.15,58.15,58.09,58.09,34948.0,54.2773,54.2773,54.2213,54.2213,34948.0
2018-07-24 10:45:00,58.1,58.1,58.04,58.05,25697.0,54.2306,54.2306,54.1746,54.184,25697.0
2018-07-24 10:50:00,58.05,58.05,58.01,58.02,18781.0,54.184,54.184,54.1466,54.156,18781.0
2018-07-24 10:55:00,58.03,58.11,58.02,58.05,34816.0,54.1653,54.24,54.156,54.184,34816.0
2018-07-24 11:00:00,58.04,58.04,57.88,57.89,44489.0,54.1746,54.1746,54.0253,54.0346,44489.0
2018-07-24 11:05:00,57.88,57.92,57.82,57.86,36526.0,54.0253,54.0626,53.9693,54.0066,36526.0
2018-07-24 11:10:00,57.86,57.87,57.82,57.85,44285.0,54.0066,54.016,53.9693,53.9973,44285.0
2018-07-24 11:15:00,57.85,57.85,57.79,57.8,52755.0,53.9973,53.9973,53.9413,53.9506,52755.0
2018-07-24 11:20:00,57.81,57.92,57.79,57.92,47516.0,53.9599,54.0626,53.9413,54.0626,47516.0
2018-07-24 11:25:00,57.91,57.96,57.89,57.96,31451.0,54.0533,54.1,54.0346,54.1,31451.0
2018-07-24 11:30:00,57.96,58.01,57.9,57.95,107151.0,54.1,54.1466,54.044,54.0906,107151.0
2018-07-24 11:35:00,57.95,57.95,57.88,57.9,68299.0,54.0906,54.0906,54.0253,54.044,68299.0
2018-07-24 11:40:00,57.89,57.91,57.85,57.86,37020.0,54.0346,54.0533,53.9973,54.0066,37020.0
2018-07-24 11:45:00,57.87,57.88,57.84,57.84,26367.0,54.016,54.0253,53.9879,53.9879,26367.0
2018-07-24 11:50:00,57.84,57.84,57.79,57.82,58567.0,53.9879,53.9879,53.9413,53.9693,58567.0
2018-07-24 11:55:00,57.81,57.88,57.78,57.88,42238.0,53.9599,54.0253,53.9319,54.0253,42238.0
2018-07-24 12:00:00,57.87,58.04,57.87,58.02,34050.0,54.016,54.1746,54.016,54.156,34050.0
2018-07-24 12:05:00,58.02,58.02,57.97,57.97,41189.0,54.156,54.156,54.1093,54.1093,41189.0
2018-07-24 12:10:00,57.97,57.99,57.95,57.96,40838.0,54.1093,54.128,54.0906,54.1,40838.0
2018-07-24 12:15:00,57.96,57.99,57.95,57.95,20641.0,54.1,54.128,54.0906,54.0906,20641.0
2018-07-24 12:20:00,57.96,57.98,57.94,57.95,26491.0,54.1,54.1186,54.0813,54.0906,26491.0
2018-07-24 12:25:00,57.95,57.97,57.93,57.96,38360.0,54.0906,54.1093,54.072,54.1,38360.0
2018-07-24 12:30:00,57.95,57.97,57.94,57.97,20562.0,54.0906,54.1093,54.0813,54.1093,20562.0
2018-07-24 12:35:00,57.97,57.97,57.94,57.95,25173.0,54.1093,54.1093,54.0813,54.0906,25173.0
2018-07-24 12:40:00,57.95,57.95,57.87,57.88,34815.0,54.0906,54.0906,54.016,54.0253,34815.0
2018-07-24 12:45:00,57.89,58.01,57.88,57.94,95024.0,54.0346,54.1466,54.0253,54.0813,95024.0
2018-07-24 12:50:00,57.95,57.95,57.87,57.88,24791.0,54.0906,54.0906,54.016,54.0253,24791.0
2018-07-24 12:55:00,57.89,57.91,57.85,57.91,25392.0,54.0346,54.0533,53.9973,54.0533,25392.0
2018-07-24 13:00:00,57.9,57.94,57.88,57.93,20645.0,54.044,54.0813,54.0253,54.072,20645.0
2018-07-24 13:05:00,57.92,57.95,57.9,57.93,29855.0,54.0626,54.0906,54.044,54.072,29855.0
2018-07-24 13:10:00,57.94,57.94,57.91,57.92,16708.0,54.0813,54.0813,54.0533,54.0626,16708.0
2018-07-24 13:15:00,57.92,57.93,57.83,57.83,27372.0,54.0626,54.072,53.9786,53.9786,27372.0
2018-07-24 13:20:00,57.83,57.87,57.81,57.85,20967.0,53.9786,54.016,53.9599,53.9973,20967.0
2018-07-24 13:25:00,57.85,57.87,57.83,57.84,19217.0,53.9973,54.016,53.9786,53.9879,19217.0
2018-07-24 13:30:00,57.85,57.87,57.81,57.86,24969.0,53.9973,54.016,53.9599,54.0066,24969.0
2018-07-24 13:35:00,57.86,57.86,57.75,57.75,35863.0,54.0066,54.0066,53.9039,53.9039,35863.0
2018-07-24 13:40:00,57.75,57.76,57.71,57.72,35226.0,53.9039,53.9133,53.8666,53.8759,35226.0
2018-07-24 13:45:00,57.72,57.77,57.69,57.75,48386.0,53.8759,53.9226,53.8479,53.9039,48386.0
2018-07-24 13:50:00,57.74,57.75,57.68,57.7,54303.0,53.8946,53.9039,53.8386,53.8573,54303.0
2018-07-24 13:55:00,57.69,57.71,57.67,57.67,31582.0,53.8479,53.8666,53.8293,53.8293,31582.0
2018-07-24 14:00:00,57.67,57.7,57.65,57.67,29525.0,53.8293,53.8573,53.8106,53.8293,29525.0
2018-07-24 14:05:00,57.67,57.68,57.63,57.65,38919.0,53.8293,53.8386,53.7919,53.8106,38919.0
2018-07-24 14:10:00,57.64,57.65,57.61,57.61,30530.0,53.8013,53.8106,53.7733,53.7733,30530.0
2018-07-24 14:15:00,57.6,57.61,57.56,57.57,21837.0,53.7639,53.7733,53.7266,53.7359,21837.0
2018-07-24 14:20:00,57.57,57.58,57.52,57.53,25666.0,53.7359,53.7453,53.6893,53.6986,25666.0
2018-07-24 14:25:00,57.52,57.53,57.49,57.5,29128.0,53.6893,53.6986,53.6613,53.6706,29128.0
2018-07-24 14:30:00,57.5,57.56,57.49,57.55,23263.0,53.6706,53.7266,53.6613,53.7173,23263.0
2018-07-24 14:35:00,57.55,57.58,57.5,57.51,15765.0,53.7173,53.7453,53.6706,53.6799,15765.0
2018-07-24 14:40:00,57.51,57.58,57.5,57.5,40993.0,53.6799,53.7453,53.6706,53.6706,40993.0
2018-07-24 14:45:00,57.51,57.51,57.46,57.47,41788.0,53.6799,53.6799,53.6333,53.6426,41788.0
2018-07-24 14:50:00,57.48,57.48,57.39,57.4,28722.0,53.6519,53.6519,53.5679,53.5773,28722.0
2018-07-24 14:55:00,57.4,57.49,57.39,57.47,44714.0,53.5773,53.6613,53.5679,53.6426,44714.0
2018-07-24 15:00:00,57.47,57.52,57.45,57.5,40650.0,53.6426,53.6893,53.6239,53.6706,40650.0
2018-07-24 15:05:00,57.5,57.55,57.5,57.53,39042.0,53.6706,53.7173,53.6706,53.6986,39042.0
2018-07-24 15:10:00,57.54,57.57,57.52,57.57,29889.0,53.7079,53.7359,53.6893,53.7359,29889.0
2018-07-24 15:15:00,57.57,57.61,57.56,57.61,29600.0,53.7359,53.7733,53.7266,53.7733,29600.0
2018-07-24 15:20:00,57.61,57.61,57.58,57.6,28893.0,53.7733,53.7733,53.7453,53.7639,28893.0
2018-07-24 15:25:00,57.6,57.66,57.6,57.66,47727.0,53.7639,53.8199,53.7639,53.8199,47727.0
2018-07-24 15:30:00,57.65,57.71,57.63,57.69,32000.0,53.8106,53.8666,53.7919,53.8479,32000.0
2018-07-24 15:35:00,57.7,57.71,57.68,57.71,36969.0,53.8573,53.8666,53.8386,53.8666,36969.0
2018-07-24 15:40:00,57.71,57.72,57.69,57.69,40931.0,53.8666,53.8759,53.8479,53.8479,40931.0
2018-07-24 15:45:00,57.69,57.7,57.61,57.66,70145.0,53.8479,53.8573,53.7733,53.8199,70145.0
2018-07-24 15:50:00,57.67,57.72,57.67,57.71,53749.0,53.8293,53.8759,53.8293,53.8666,53749.0
2018-07-24 15:55:00,57.71,57.78,57.71,57.74,181854.0,53.8666,53.9319,53.8666,53.8946,181854.0
2018-07-25 09:30:00,57.43,57.47,57.21,57.3,70582.0,53.6053,53.6426,53.3999,53.4839,70582.0
2018-07-25 09:35:00,57.32,57.33,57.21,57.25,25349.0,53.5026,53.5119,53.3999,53.4372,25349.0
2018-07-25 09:40:00,57.26,57.26,57.17,57.22,33571.0,53.4466,53.4466,53.3626,53.4092,33571.0
2018-07-25 09:45:00,57.22,57.34,57.21,57.32,33195.0,53.4092,53.5212,53.3999,53.5026,33195.0
2018-07-25 09:50:00,57.32,57.35,57.3,57.35,35063.0,53.5026,53.5306,53.4839,53.5306,35063.0
2018-07-25 09:55:00,57.34,57.34,57.17,57.17,40210.0,53.5212,53.5212,53.3626,53.3626,40210.0
2018-07-25 10:00:00,57.16,57.23,57.11,57.21,34013.0,53.3532,53.4186,53.3066,53.3999,34013.0
2018-07-25 10:05:00,57.2,57.3,57.14,57.2,38955.0,53.3906,53.4839,53.3346,53.3906,38955.0
2018-07-25 10:10:00,57.19,57.3,57.17,57.29,25232.0,53.3812,53.4839,53.3626,53.4746,25232.0
2018-07-25 10:15:00,57.29,57.29,57.12,57.18,76425.0,53.4746,53.4746,53.3159,53.3719,76425.0
2018-07-25 10:20:00,57.19,57.27,57.19,57.2,43463.0,53.3812,53.4559,53.3812,53.3906,43463.0
2018-07-25 10:25:00,57.21,57.24,57.06,57.07,31894.0,53.3999,53.4279,53.2599,53.2692,31894.0
2018-07-25 10:30:00,57.07,57.24,57.04,57.22,30026.0,53.2692,53.4279,53.2412,53.4092,30026.0
2018-07-25 10:35:00,57.21,57.23,57.07,57.13,26395.0,53.3999,53.4186,53.2692,53.3252,26395.0
2018-07-25 10:40:00,57.14,57.15,57.0,57.05,50723.0,53.3346,53.3439,53.2039,53.2506,50723.0
2018-07-25 10:45:00,57.04,57.05,56.97,56.99,53979.0,53.2412,53.2506,53.1759,53.1946,53979.0
2018-07-25 10:50:00,56.99,57.05,56.98,57.05,35559.0,53.1946,53.2506,53.1852,53.2506,35559.0
2018-07-25 10:55:00,57.05,57.05,56.92,56.93,37184.0,53.2506,53.2506,53.1292,53.1386,37184.0
2018-07-25 11:00:00,56.93,56.94,56.83,56.84,42917.0,53.1386,53.1479,53.0452,53.0545,42917.0
2018-07-25 11:05:00,56.84,56.87,56.81,56.82,44339.0,53.0545,53.0825,53.0265,53.0359,44339.0
2018-07-25 11:10:00,56.83,56.94,56.82,56.91,30285.0,53.0452,53.1479,53.0359,53.1199,30285.0
2018-07-25 11:15:00,56.9,56.96,56.88,56.92,31311.0,53.1106,53.1666,53.0919,53.1292,31311.0
2018-07-25 11:20:00,56.92,56.99,56.92,56.97,25208.0,53.1292,53.1946,53.1292,53.1759,25208.0
2018-07-25 11:25:00,56.97,56.99,56.92,56.99,26834.0,53.1759,53.1946,53.1292,53.1946,26834.0
2018-07-25 11:30:00,56.99,57.01,56.92,56.93,18013.0,53.1946,53.2132,53.1292,53.1386,18013.0
2018-07-25 11:35:00,56.93,57.03,56.92,57.02,21135.0,53.1386,53.2319,53.1292,53.2226,21135.0
2018-07-25 11:40:00,57.01,57.22,57.01,57.22,24216.0,53.2132,53.4092,53.2132,53.4092,24216.0
2018-07-25 11:45:00,57.21,57.36,57.21,57.36,36971.0,53.3999,53.5399,53.3999,53.5399,36971.0
2018-07-25 11:50:00,57.35,57.37,57.28,57.28,31178.0,53.5306,53.5493,53.4652,53.4652,31178.0
2018-07-25 11:55:00,57.28,57.36,57.25,57.36,27122.0,53.4652,53.5399,53.4372,53.5399,27122.0
2018-07-25 12:00:00,57.36,57.39,57.29,57.3,31698.0,53.5399,53.5679,53.4746,53.4839,31698.0
2018-07-25 12:05:00,57.3,57.36,57.3,57.33,25568.0,53.4839,53.5399,53.4839,53.5119,25568.0
2018-07-25 12:10:00,57.32,57.43,57.32,57.43,19165.0,53.5026,53.6053,53.5026,53.6053,19165.0
2018-07-25 12:15:00,57.42,57.43,57.38,57.38,15130.0,53.5959,53.6053,53.5586,53.5586,15130.0
2018-07-25 12:20:00,57.39,57.39,57.32,57.35,20780.0,53.5679,53.5679,53.5026,53.5306,20780.0
2018-07-25 12:25:00,57.35,57.37,57.33,57.37,13147.0,53.5306,53.5493,53.5119,53.5493,13147.0
2018-07-25 12:30:00,57.37,57.39,57.35,57.38,18740.0,53.5493,53.5679,53.5306,53.5586,18740.0
2018-07-25 12:35:00,57.39,57.4,57.34,57.36,28413.0,53.5679,53.5773,53.5212,53.5399,28413.0
2018-07-25 12:40:00,57.35,57.38,57.35,57.38,9431.0,53.5306,53.5586,53.5306,53.5586,9431.0
2018-07-25 12:45:00,57.38,57.44,57.38,57.44,19368.0,53.5586,53.6146,53.5586,53.6146,19368.0
2018-07-25 12:50:00,57.44,57.46,57.43,57.45,12586.0,53.6146,53.6333,53.6053,53.6239,12586.0
2018-07-25 12:55:00,57.45,57.46,57.4,57.43,23373.0,53.6239,53.6333,53.5773,53.6053,23373.0
2018-07-25 13:00:00,57.44,57.45,57.33,57.34,29704.0,53.6146,53.6239,53.5119,53.5212,29704.0
2018-07-25 13:05:00,57.34,57.34,57.31,57.32,11790.0,53.5212,53.5212,53.4932,53.5026,11790.0
2018-07-25 13:10:00,57.31,57.31,57.27,57.27,26472.0,53.4932,53.4932,53.4559,53.4559,26472.0
2018-07-25 13:15:00,57.27,57.29,57.24,57.24,22674.0,53.4559,53.4746,53.4279,53.4279,22674.0
2018-07-25 13:20:00,57.24,57.29,57.23,57.28,18672.0,53.4279,53.4746,53.4186,53.4652,18672.0
2018-07-25 13:25:00,57.29,57.31,57.26,57.28,36608.0,53.4746,53.4932,53.4466,53.4652,36608.0
2018-07-25 13:30:00,57.29,57.33,57.26,57.3,57016.0,53.4746,53.5119,53.4466,53.4839,57016.0
2018-07-25 13:35:00,57.29,57.31,57.28,57.31,34815.0,53.4746,53.4932,53.4652,53.4932,34815.0
2018-07-25 13:40:00,57.32,57.34,57.3,57.31,26134.0,53.5026,53.5212,53.4839,53.4932,26134.0
2018-07-25 13:45:00,57.3,57.33,57.27,57.28,44505.0,53.4839,53.5119,53.4559,53.4652,44505.0
2018-07-25 13:50:00,57.28,57.31,57.27,57.3,16242.0,53.4652,53.4932,53.4559,53.4839,16242.0
2018-07-25 13:55:00,57.3,57.36,57.28,57.34,61799.0,53.4839,53.5399,53.4652,53.5212,61799.0
2018-07-25 14:00:00,57.34,57.36,57.3,57.33,29534.0,53.5212,53.5399,53.4839,53.5119,29534.0
2018-07-25 14:05:00,57.33,57.4,57.33,57.39,23324.0,53.5119,53.5773,53.5119,53.5679,23324.0
2018-07-25 14:10:00,57.4,57.48,57.38,57.43,31204.0,53.5773,53.6519,53.5586,53.6053,31204.0
2018-07-25 14:15:00,57.43,57.46,57.39,57.46,47825.0,53.6053,53.6333,53.5679,53.6333,47825.0
2018-07-25 14:20:00,57.44,57.48,57.42,57.48,20930.0,53.6146,53.6519,53.5959,53.6519,20930.0
2018-07-25 14:25:00,57.49,57.52,57.46,57.47,23301.0,53.6613,53.6893,53.6333,53.6426,23301.0
2018-07-25 14:30:00,57.48,57.49,57.46,57.47,11491.0,53.6519,53.6613,53.6333,53.6426,11491.0
2018-07-25 14:35:00,57.47,57.47,57.44,57.45,14093.0,53.6426,53.6426,53.6146,53.6239,14093.0
2018-07-25 14:40:00,57.44,57.44,57.36,57.38,19081.0,53.6146,53.6146,53.5399,53.5586,19081.0
2018-07-25 14:45:00,57.39,57.42,57.37,57.4,19904.0,53.5679,53.5959,53.5493,53.5773,19904.0
2018-07-25 14:50:00,57.4,57.42,57.38,57.42,11343.0,53.5773,53.5959,53.5586,53.5959,11343.0
2018-07-25 14:55:00,57.42,57.42,57.38,57.39,13003.0,53.5959,53.5959,53.5586,53.5679,13003.0
2018-07-25 15:00:00,57.39,57.42,57.37,57.41,14828.0,53.5679,53.5959,53.5493,53.5866,14828.0
2018-07-25 15:05:00,57.41,57.42,57.38,57.39,10038.0,53.5866,53.5959,53.5586,53.5679,10038.0
2018-07-25 15:10:00,57.39,57.41,57.37,57.4,21377.0,53.5679,53.5866,53.5493,53.5773,21377.0
2018-07-25 15:15:00,57.4,57.4,57.36,57.38,15041.0,53.5773,53.5773,53.5399,53.5586,15041.0
2018-07-25 15:20:00,57.39,57.42,57.39,57.4,15636.0,53.5679,53.5959,53.5679,53.5773,15636.0
2018-07-25 15:25:00,57.39,57.43,57.39,57.42,24749.0,53.5679,53.6053,53.5679,53.5959,24749.0
2018-07-25 15:30:00,57.42,57.42,57.38,57.38,16573.0,53.5959,53.5959,53.5586,53.5586,16573.0
2018-07-25 15:35:00,57.39,57.54,57.38,57.52,54028.0,53.5679,53.7079,53.5586,53.6893,54028.0
2018-07-25 15:40:00,57.52,57.69,57.44,57.65,48799.0,53.6893,53.8479,53.6146,53.8106,48799.0
2018-07-25 15:45:00,57.66,57.74,57.44,57.74,59635.0,53.8199,53.8946,53.6146,53.8946,59635.0
2018-07-25 15:50:00,57.74,57.81,57.44,57.79,69070.0,53.8946,53.9599,53.6146,53.9413,69070.0
2018-07-25 15:55:00,57.8,57.81,57.71,57.76,126910.0,53.9506,53.9599,53.8666,53.9133,126910.0
2018-07-26 09:30:00,57.43,57.55,57.36,57.46,92789.0,53.6053,53.7173,53.5399,53.6333,92789.0
2018-07-26 09:35:00,57.45,57.79,57.43,57.79,72975.0,53.6239,53.9413,53.6053,53.9413,72975.0
2018-07-26 09:40:00,57.79,57.79,57.61,57.69,76380.0,53.9413,53.9413,53.7733,53.8479,76380.0
2018-07-26 09:45:00,57.69,57.9,57.68,57.74,53292.0,53.8479,54.044,53.8386,53.8946,53292.0
2018-07-26 09:50:00,57.74,57.88,57.71,57.87,42752.0,53.8946,54.0253,53.8666,54.016,42752.0
2018-07-26 09:55:00,57.88,57.95,57.76,57.88,47942.0,54.0253,54.0906,53.9133,54.0253,47942.0
2018-07-26 10:00:00,57.88,57.97,57.8,57.95,32121.0,54.0253,54.1093,53.9506,54.0906,32121.0
2018-07-26 10:05:00,57.95,57.97,57.77,57.77,24415.0,54.0906,54.1093,53.9226,53.9226,24415.0
2018-07-26 10:10:00,57.78,57.86,57.75,57.83,29854.0,53.9319,54.0066,53.9039,53.9786,29854.0
2018-07-26 10:15:00,57.82,57.88,57.75,57.88,17734.0,53.9693,54.0253,53.9039,54.0253,17734.0
2018-07-26 10:20:00,57.89,57.9,57.77,57.79,16900.0,54.0346,54.044,53.9226,53.9413,16900.0
2018-07-26 10:25:00,57.79,57.87,57.73,57.81,36804.0,53.9413,54.016,53.8853,53.9599,36804.0
2018-07-26 10:30:00,57.8,57.91,57.8,57.91,15311.0,53.9506,54.0533,53.9506,54.0533,15311.0
2018-07-26 10:35:00,57.9,57.92,57.88,57.89,27688.0,54.044,54.0626,54.0253,54.0346,27688.0
2018-07-26 10:40:00,57.9,57.9,57.84,57.85,27386.0,54.044,54.044,53.9879,53.9973,27386.0
2018-07-26 10:45:00,57.85,57.88,57.83,57.84,27610.0,53.9973,54.0253,53.9786,53.9879,27610.0
2018-07-26 10:50:00,57.84,57.91,57.83,57.86,31656.0,53.9879,54.0533,53.9786,54.0066,31656.0
2018-07-26 10:55:00,57.88,57.88,57.86,57.87,21887.0,54.0253,54.0253,54.0066,54.016,21887.0
2018-07-26 11:00:00,57.88,57.95,57.85,57.9,49385.0,54.0253,54.0906,53.9973,54.044,49385.0
2018-07-26 11:05:00,57.91,57.97,57.88,57.95,39265.0,54.0533,54.1093,54.0253,54.0906,39265.0
2018-07-26 11:10:00,57.96,57.96,57.85,57.88,38388.0,54.1,54.1,53.9973,54.0253,38388.0
2018-07-26 11:15:00,57.87,57.88,57.77,57.8,11364.0,54.016,54.0253,53.9226,53.9506,11364.0
2018-07-26 11:20:00,57.8,57.82,57.74,57.74,23040.0,53.9506,53.9693,53.8946,53.8946,23040.0
2018-07-26 11:25:00,57.74,57.74,57.66,57.72,25799.0,53.8946,53.8946,53.8199,53.8759,25799.0
2018-07-26 11:30:00,57.72,57.74,57.67,57.69,18367.0,53.8759,53.8946,53.8293,53.8479,18367.0
2018-07-26 11:35:00,57.68,57.72,57.67,57.71,18728.0,53.8386,53.8759,53.8293,53.8666,18728.0
2018-07-26 11:40:00,57.72,57.74,57.7,57.73,16686.0,53.8759,53.8946,53.8573,53.8853,16686.0
2018-07-26 11:45:00,57.73,57.73,57.66,57.73,56477.0,53.8853,53.8853,53.8199,53.8853,56477.0
2018-07-26 11:50:00,57.71,57.83,57.7,57.8,20681.0,53.8666,53.9786,53.8573,53.9506,20681.0
2018-07-26 11:55:00,57.79,57.8,57.76,57.78,24995.0,53.9413,53.9506,53.9133,53.9319,24995.0
2018-07-26 12:00:00,57.77,57.77,57.72,57.76,52515.0,53.9226,53.9226,53.8759,53.9133,52515.0
2018-07-26 12:05:00,57.76,57.76,57.69,57.69,15690.0,53.9133,53.9133,53.8479,53.8479,15690.0
2018-07-26 12:10:00,57.69,57.77,57.69,57.76,31297.0,53.8479,53.9226,53.8479,53.9133,31297.0
2018-07-26 12:15:00,57.76,57.77,57.73,57.75,32736.0,53.9133,53.9226,53.8853,53.9039,32736.0
2018-07-26 12:20:00,57.74,57.76,57.72,57.75,29726.0,53.8946,53.9133,53.8759,53.9039,29726.0
2018-07-26 12:25:00,57.75,57.76,57.72,57.74,30801.0,53.9039,53.9133,53.8759,53.8946,30801.0
2018-07-26 12:30:00,57.74,57.74,57.7,57.72,36555.0,53.8946,53.8946,53.8573,53.8759,36555.0
2018-07-26 12:35:00,57.72,57.75,57.71,57.73,26866.0,53.8759,53.9039,53.8666,53.8853,26866.0
2018-07-26 12:40:00,57.73,57.75,57.72,57.73,13369.0,53.8853,53.9039,53.8759,53.8853,13369.0
2018-07-26 12:45:00,57.72,57.74,57.7,57.7,17721.0,53.8759,53.8946,53.8573,53.8573,17721.0
2018-07-26 12:50:00,57.71,57.73,57.65,57.65,27642.0,53.8666,53.8853,53.8106,53.8106,27642.0
2018-07-26 12:55:00,57.65,57.72,57.65,57.68,13412.0,53.8106,53.8759,53.8106,53.8386,13412.0
2018-07-26 13:00:00,57.69,57.75,57.65,57.74,38584.0,53.8479,53.9039,53.8106,53.8946,38584.0
2018-07-26 13:05:00,57.74,57.87,57.74,57.87,22441.0,53.8946,54.016,53.8946,54.016,22441.0
2018-07-26 13:10:00,57.85,57.9,57.85,57.89,28538.0,53.9973,54.044,53.9973,54.0346,28538.0
2018-07-26 13:15:00,57.88,57.94,57.86,57.92,13514.0,54.0253,54.0813,54.0066,54.0626,13514.0
2018-07-26 13:20:00,57.92,57.96,57.91,57.96,11229.0,54.0626,54.1,54.0533,54.1,11229.0
2018-07-26 13:25:00,57.97,57.98,57.94,57.96,17732.0,54.1093,54.1186,54.0813,54.1,17732.0
2018-07-26 13:30:00,57.96,57.97,57.94,57.95,13040.0,54.1,54.1093,54.0813,54.0906,13040.0
2018-07-26 13:35:00,57.96,57.98,57.92,57.93,14363.0,54.1,54.1186,54.0626,54.072,14363.0
2018-07-26 13:40:00,57.92,57.94,57.9,57.93,17091.0,54.0626,54.0813,54.044,54.072,17091.0
2018-07-26 13:45:00,57.93,57.98,57.9,57.97,11519.0,54.072,54.1186,54.044,54.1093,11519.0
2018-07-26 13:50:00,57.97,57.98,57.94,57.96,13684.0,54.1093,54.1186,54.0813,54.1,13684.0
2018-07-26 13:55:00,57.95,57.98,57.92,57.95,20674.0,54.0906,54.1186,54.0626,54.0906,20674.0
2018-07-26 14:00:00,57.95,57.95,57.89,57.92,14055.0,54.0906,54.0906,54.0346,54.0626,14055.0
2018-07-26 14:05:00,57.93,57.95,57.9,57.91,6865.0,54.072,54.0906,54.044,54.0533,6865.0
2018-07-26 14:10:00,57.92,57.92,57.87,57.89,9241.0,54.0626,54.0626,54.016,54.0346,9241.0
2018-07-26 14:15:00,57.89,57.9,57.86,57.87,7687.0,54.0346,54.044,54.0066,54.016,7687.0
2018-07-26 14:20:00,57.87,57.87,57.85,57.86,9468.0,54.016,54.016,53.9973,54.0066,9468.0
2018-07-26 14:25:00,57.86,57.87,57.82,57.84,17004.0,54.0066,54.016,53.9693,53.9879,17004.0
2018-07-26 14:30:00,57.83,57.84,57.81,57.84,16893.0,53.9786,53.9879,53.9599,53.9879,16893.0
2018-07-26 14:35:00,57.84,57.9,57.82,57.9,17923.0,53.9879,54.044,53.9693,54.044,17923.0
2018-07-26 14:40:00,57.9,57.91,57.86,57.87,11700.0,54.044,54.0533,54.0066,54.016,11700.0
2018-07-26 14:45:00,57.88,57.88,57.84,57.84,12575.0,54.0253,54.0253,53.9879,53.9879,12575.0
2018-07-26 14:50:00,57.85,57.86,57.83,57.84,9955.0,53.9973,54.0066,53.9786,53.9879,9955.0
2018-07-26 14:55:00,57.84,57.86,57.83,57.84,13006.0,53.9879,54.0066,53.9786,53.9879,13006.0
2018-07-26 15:00:00,57.85,57.85,57.76,57.76,21404.0,53.9973,53.9973,53.9133,53.9133,21404.0
2018-07-26 15:05:00,57.76,57.78,57.73,57.78,18861.0,53.9133,53.9319,53.8853,53.9319,18861.0
2018-07-26 15:10:00,57.78,57.78,57.75,57.76,17591.0,53.9319,53.9319,53.9039,53.9133,17591.0
2018-07-26 15:15:00,57.76,57.78,57.73,57.74,25019.0,53.9133,53.9319,53.8853,53.8946,25019.0
2018-07-26 15:20:00,57.75,57.77,57.71,57.74,15977.0,53.9039,53.9226,53.8666,53.8946,15977.0
2018-07-26 15:25:00,57.73,57.74,57.72,57.73,11931.0,53.8853,53.8946,53.8759,53.8853,11931.0
2018-07-26 15:30:00,57.73,57.82,57.73,57.82,33265.0,53.8853,53.9693,53.8853,53.9693,33265.0
2018-07-26 15:35:00,57.81,57.82,57.75,57.81,24714.0,53.9599,53.9693,53.9039,53.9599,24714.0
2018-07-26 15:40:00,57.81,57.81,57.72,57.72,33157.0,53.9599,53.9599,53.8759,53.8759,33157.0
2018-07-26 15:45:00,57.71,57.74,57.66,57.66,40280.0,53.8666,53.8946,53.8199,53.8199,40280.0
2018-07-26 15:50:00,57.66,57.71,57.63,57.68,42043.0,53.8199,53.8666,53.7919,53.8386,42043.0
2018-07-26 15:55:00,57.67,57.71,57.67,57.67,158013.0,53.8293,53.8666,53.8293,53.8293,158013.0
2018-07-27 09:30:00,57.87,57.91,57.73,57.81,50493.0,54.016,54.0533,53.8853,53.9599,50493.0
2018-07-27 09:35:00,57.82,57.93,57.8,57.88,50627.0,53.9693,54.072,53.9506,54.0253,50627.0
2018-07-27 09:40:00,57.89,57.96,57.86,57.94,50534.0,54.0346,54.1,54.0066,54.0813,50534.0
2018-07-27 09:45:00,57.94,58.16,57.93,58.09,38485.0,54.0813,54.2866,54.072,54.2213,38485.0
2018-07-27 09:50:00,58.08,58.14,57.98,58.14,9201.0,54.212,54.268,54.1186,54.268,9201.0
2018-07-27 09:55:00,58.15,58.22,58.08,58.1,29189.0,54.2773,54.3426,54.212,54.2306,29189.0
2018-07-27 10:00:00,58.11,58.18,58.05,58.18,64541.0,54.24,54.3053,54.184,54.3053,64541.0
2018-07-27 10:05:00,58.18,58.33,58.18,58.22,53031.0,54.3053,54.4453,54.3053,54.3426,53031.0
2018-07-27 10:10:00,58.22,58.26,58.16,58.17,29832.0,54.3426,54.38,54.2866,54.296,29832.0
2018-07-27 10:15:00,58.18,58.24,58.15,58.2,39133.0,54.3053,54.3613,54.2773,54.324,39133.0
2018-07-27 10:20:00,58.19,58.3,58.16,58.16,40213.0,54.3146,54.4173,54.2866,54.2866,40213.0
2018-07-27 10:25:00,58.17,58.25,58.1,58.23,20401.0,54.296,54.3706,54.2306,54.352,20401.0
2018-07-27 10:30:00,58.22,58.31,58.2,58.26,22740.0,54.3426,54.4266,54.324,54.38,22740.0
2018-07-27 10:35:00,58.25,58.3,58.21,58.27,23643.0,54.3706,54.4173,54.3333,54.3893,23643.0
2018-07-27 10:40:00,58.27,58.3,58.22,58.28,27509.0,54.3893,54.4173,54.3426,54.3986,27509.0
2018-07-27 10:45:00,58.28,58.34,58.27,58.28,31510.0,54.3986,54.4546,54.3893,54.3986,31510.0
2018-07-27 10:50:00,58.29,58.35,58.28,58.35,25410.0,54.408,54.464,54.3986,54.464,25410.0
2018-07-27 10:55:00,58.35,58.38,58.3,58.35,27522.0,54.464,54.492,54.4173,54.464,27522.0
2018-07-27 11:00:00,58.35,58.38,58.26,58.26,33825.0,54.464,54.492,54.38,54.38,33825.0
2018-07-27 11:05:00,58.25,58.25,58.13,58.17,28210.0,54.3706,54.3706,54.2586,54.296,28210.0
2018-07-27 11:10:00,58.17,58.18,58.06,58.06,30462.0,54.296,54.3053,54.1933,54.1933,30462.0
2018-07-27 11:15:00,58.06,58.1,58.03,58.07,28576.0,54.1933,54.2306,54.1653,54.2026,28576.0
2018-07-27 11:20:00,58.07,58.08,58.02,58.06,37790.0,54.2026,54.212,54.156,54.1933,37790.0
2018-07-27 11:25:00,58.06,58.06,57.96,57.97,34123.0,54.1933,54.1933,54.1,54.1093,34123.0
2018-07-27 11:30:00,57.96,57.99,57.94,57.95,31778.0,54.1,54.128,54.0813,54.0906,31778.0
2018-07-27 11:35:00,57.95,57.96,57.8,57.82,43349.0,54.0906,54.1,53.9506,53.9693,43349.0
2018-07-27 11:40:00,57.81,57.83,57.76,57.79,27430.0,53.9599,53.9786,53.9133,53.9413,27430.0
2018-07-27 11:45:00,57.8,57.82,57.77,57.79,42852.0,53.9506,53.9693,53.9226,53.9413,42852.0
2018-07-27 11:50:00,57.79,57.81,57.75,57.8,26980.0,53.9413,53.9599,53.9039,53.9506,26980.0
2018-07-27 11:55:00,57.8,57.81,57.74,57.75,27534.0,53.9506,53.9599,53.8946,53.9039,27534.0
2018-07-27 12:00:00,57.76,57.76,57.67,57.72,34024.0,53.9133,53.9133,53.8293,53.8759,34024.0
2018-07-27 12:05:00,57.72,57.73,57.67,57.69,33049.0,53.8759,53.8853,53.8293,53.8479,33049.0
2018-07-27 12:10:00,57.7,57.79,57.69,57.77,26427.0,53.8573,53.9413,53.8479,53.9226,26427.0
2018-07-27 12:15:00,57.76,57.81,57.73,57.8,50167.0,53.9133,53.9599,53.8853,53.9506,50167.0
2018-07-27 12:20:00,57.81,57.87,57.8,57.85,39669.0,53.9599,54.016,53.9506,53.9973,39669.0
2018-07-27 12:25:00,57.85,57.86,57.77,57.8,34182.0,53.9973,54.0066,53.9226,53.9506,34182.0
2018-07-27 12:30:00,57.81,57.84,57.78,57.82,36663.0,53.9599,53.9879,53.9319,53.9693,36663.0
2018-07-27 12:35:00,57.81,57.81,57.68,57.7,43159.0,53.9599,53.9599,53.8386,53.8573,43159.0
2018-07-27 12:40:00,57.7,57.86,57.7,57.84,43749.0,53.8573,54.0066,53.8573,53.9879,43749.0
2018-07-27 12:45:00,57.85,57.88,57.8,57.82,48119.0,53.9973,54.0253,53.9506,53.9693,48119.0
2018-07-27 12:50:00,57.82,57.86,57.79,57.79,54989.0,53.9693,54.0066,53.9413,53.9413,54989.0
2018-07-27 12:55:00,57.79,57.85,57.77,57.78,29395.0,53.9413,53.9973,53.9226,53.9319,29395.0
2018-07-27 13:00:00,57.77,57.87,57.7,57.86,38997.0,53.9226,54.016,53.8573,54.0066,38997.0
2018-07-27 13:05:00,57.86,57.95,57.86,57.87,25886.0,54.0066,54.0906,54.0066,54.016,25886.0
2018-07-27 13:10:00,57.87,57.95,57.86,57.94,43672.0,54.016,54.0906,54.0066,54.0813,43672.0
2018-07-27 13:15:00,57.94,57.94,57.85,57.89,19911.0,54.0813,54.0813,53.9973,54.0346,19911.0
2018-07-27 13:20:00,57.9,57.95,57.86,57.92,26195.0,54.044,54.0906,54.0066,54.0626,26195.0
2018-07-27 13:25:00,57.92,57.94,57.89,57.9,31175.0,54.0626,54.0813,54.0346,54.044,31175.0
2018-07-27 13:30:00,57.9,57.94,57.85,57.93,31341.0,54.044,54.0813,53.9973,54.072,31341.0
2018-07-27 13:35:00,57.93,57.97,57.88,57.96,27790.0,54.072,54.1093,54.0253,54.1,27790.0
2018-07-27 13:40:00,57.95,57.98,57.95,57.98,21425.0,54.0906,54.1186,54.0906,54.1186,21425.0
2018-07-27 13:45:00,58.0,58.02,57.97,57.99,17511.0,54.1373,54.156,54.1093,54.128,17511.0
2018-07-27 13:50:00,57.99,58.04,57.99,58.03,12265.0,54.128,54.1746,54.128,54.1653,12265.0
2018-07-27 13:55:00,58.03,58.06,58.03,58.06,24858.0,54.1653,54.1933,54.1653,54.1933,24858.0
2018-07-27 14:00:00,58.05,58.09,58.04,58.04,32194.0,54.184,54.2213,54.1746,54.1746,32194.0
2018-07-27 14:05:00,58.05,58.08,58.02,58.03,15661.0,54.184,54.212,54.156,54.1653,15661.0
2018-07-27 14:10:00,58.03,58.08,58.01,58.08,20374.0,54.1653,54.212,54.1466,54.212,20374.0
2018-07-27 14:15:00,58.07,58.11,58.05,58.07,19186.0,54.2026,54.24,54.184,54.2026,19186.0
2018-07-27 14:20:00,58.06,58.08,58.03,58.04,20637.0,54.1933,54.212,54.1653,54.1746,20637.0
2018-07-27 14:25:00,58.04,58.1,58.01,58.1,26347.0,54.1746,54.2306,54.1466,54.2306,26347.0
2018-07-27 14:30:00,58.09,58.21,58.06,58.17,49083.0,54.2213,54.3333,54.1933,54.296,49083.0
2018-07-27 14:35:00,58.17,58.17,58.1,58.1,22472.0,54.296,54.296,54.2306,54.2306,22472.0
2018-07-27 14:40:00,58.1,58.2,58.09,58.14,28324.0,54.2306,54.324,54.2213,54.268,28324.0
2018-07-27 14:45:00,58.13,58.19,58.12,58.13,23303.0,54.2586,54.3146,54.2493,54.2586,23303.0
2018-07-27 14:50:00,58.13,58.19,58.1,58.18,63372.0,54.2586,54.3146,54.2306,54.3053,63372.0
2018-07-27 14:55:00,58.18,58.2,58.13,58.17,66415.0,54.3053,54.324,54.2586,54.296,66415.0
2018-07-27 15:00:00,58.17,58.25,58.17,58.21,25791.0,54.296,54.3706,54.296,54.3333,25791.0
2018-07-27 15:05:00,58.22,58.29,58.21,58.27,26921.0,54.3426,54.408,54.3333,54.3893,26921.0
2018-07-27 15:10:00,58.28,58.32,58.25,58.3,24373.0,54.3986,54.436,54.3706,54.4173,24373.0
2018-07-27 15:15:00,58.31,58.31,58.26,58.28,30244.0,54.4266,54.4266,54.38,54.3986,30244.0
2018-07-27 15:20:00,58.28,58.34,58.26,58.33,44498.0,54.3986,54.4546,54.38,54.4453,44498.0
2018-07-27 15:25:00,58.33,58.34,58.26,58.27,31613.0,54.4453,54.4546,54.38,54.3893,31613.0
2018-07-27 15:30:00,58.26,58.29,58.24,58.24,32730.0,54.38,54.408,54.3613,54.3613,32730.0
2018-07-27 15:35:00,58.25,58.27,58.21,58.23,43914.0,54.3706,54.3893,54.3333,54.352,43914.0
2018-07-27 15:40:00,58.22,58.26,58.18,58.22,40381.0,54.3426,54.38,54.3053,54.3426,40381.0
2018-07-27 15:45:00,58.22,58.24,58.19,58.22,45222.0,54.3426,54.3613,54.3146,54.3426,45222.0
2018-07-27 15:50:00,58.22,58.26,58.2,58.22,60980.0,54.3426,54.38,54.324,54.3426,60980.0
2018-07-27 15:55:00,58.22,58.26,58.16,58.23,180604.0,54.3426,54.38,54.2866,54.352,180604.0
2018-07-30 09:30:00,58.2,58.26,58.13,58.2,50643.0,54.324,54.38,54.2586,54.324,50643.0
2018-07-30 09:35:00,58.18,58.3,58.15,58.24,20163.0,54.3053,54.4173,54.2773,54.3613,20163.0
2018-07-30 09:40:00,58.22,58.41,58.18,58.36,35196.0,54.3426,54.52,54.3053,54.4733,35196.0
2018-07-30 09:45:00,58.35,58.53,58.33,58.4,37237.0,54.464,54.632,54.4453,54.5107,37237.0
2018-07-30 09:50:00,58.4,58.41,58.31,58.38,24755.0,54.5107,54.52,54.4266,54.492,24755.0
2018-07-30 09:55:00,58.39,58.4,58.25,58.26,16940.0,54.5013,54.5107,54.3706,54.38,16940.0
2018-07-30 10:00:00,58.24,58.25,58.18,58.19,20418.0,54.3613,54.3706,54.3053,54.3146,20418.0
2018-07-30 10:05:00,58.2,58.22,58.11,58.14,27881.0,54.324,54.3426,54.24,54.268,27881.0
2018-07-30 10:10:00,58.12,58.18,58.03,58.18,26395.0,54.2493,54.3053,54.1653,54.3053,26395.0
2018-07-30 10:15:00,58.17,58.4,58.17,58.39,64255.0,54.296,54.5107,54.296,54.5013,64255.0
2018-07-30 10:20:00,58.38,58.43,58.33,58.34,29758.0,54.492,54.5387,54.4453,54.4546,29758.0
2018-07-30 10:25:00,58.35,58.46,58.32,58.46,24999.0,54.464,54.5667,54.436,54.5667,24999.0
2018-07-30 10:30:00,58.47,58.48,58.28,58.29,16674.0,54.576,54.5853,54.3986,54.408,16674.0
2018-07-30 10:35:00,58.29,58.34,58.23,58.34,17055.0,54.408,54.4546,54.352,54.4546,17055.0
2018-07-30 10:40:00,58.35,58.4,58.29,58.4,16314.0,54.464,54.5107,54.408,54.5107,16314.0
2018-07-30 10:45:00,58.4,58.46,58.4,58.42,15031.0,54.5107,54.5667,54.5107,54.5293,15031.0
2018-07-30 10:50:00,58.42,58.48,58.4,58.47,21691.0,54.5293,54.5853,54.5107,54.576,21691.0
2018-07-30 10:55:00,58.48,58.64,58.47,58.6,49574.0,54.5853,54.7347,54.576,54.6973,49574.0
2018-07-30 11:00:00,58.59,58.67,58.56,58.63,47537.0,54.688,54.7627,54.66,54.7253,47537.0
2018-07-30 11:05:00,58.63,58.67,58.56,58.65,26419.0,54.7253,54.7627,54.66,54.744,26419.0
2018-07-30 11:10:00,58.66,58.7,58.6,58.65,29370.0,54.7533,54.7907,54.6973,54.744,29370.0
2018-07-30 11:15:00,58.65,58.71,58.63,58.65,48138.0,54.744,54.8,54.7253,54.744,48138.0
2018-07-30 11:20:00,58.66,58.72,58.63,58.69,25054.0,54.7533,54.8093,54.7253,54.7813,25054.0
2018-07-30 11:25:00,58.68,58.8,58.67,58.74,50694.0,54.772,54.884,54.7627,54.828,50694.0
2018-07-30 11:30:00,58.75,58.81,58.75,58.78,27930.0,54.8373,54.8933,54.8373,54.8653,27930.0
2018-07-30 11:35:00,58.77,58.78,58.63,58.63,9464.0,54.856,54.8653,54.7253,54.7253,9464.0
2018-07-30 11:40:00,58.64,58.72,58.64,58.72,14625.0,54.7347,54.8093,54.7347,54.8093,14625.0
2018-07-30 11:45:00,58.72,58.74,58.71,58.74,18453.0,54.8093,54.828,54.8,54.828,18453.0
2018-07-30 11:50:00,58.74,58.77,58.73,58.73,17855.0,54.828,54.856,54.8187,54.8187,17855.0
2018-07-30 11:55:00,58.73,58.83,58.73,58.82,45177.0,54.8187,54.912,54.8187,54.9027,45177.0
2018-07-30 12:00:00,58.82,58.82,58.7,58.71,24003.0,54.9027,54.9027,54.7907,54.8,24003.0
2018-07-30 12:05:00,58.7,58.82,58.7,58.81,35618.0,54.7907,54.9027,54.7907,54.8933,35618.0
2018-07-30 12:10:00,58.8,58.87,58.76,58.86,34477.0,54.884,54.9494,54.8467,54.94,34477.0
2018-07-30 12:15:00,58.87,58.87,58.83,58.85,18941.0,54.9494,54.9494,54.912,54.9307,18941.0
2018-07-30 12:20:00,58.85,58.87,58.79,58.79,31720.0,54.9307,54.9494,54.8747,54.8747,31720.0
2018-07-30 12:25:00,58.8,58.8,58.74,58.77,24039.0,54.884,54.884,54.828,54.856,24039.0
2018-07-30 12:30:00,58.77,58.83,58.76,58.78,21441.0,54.856,54.912,54.8467,54.8653,21441.0
2018-07-30 12:35:00,58.79,58.79,58.76,58.78,22890.0,54.8747,54.8747,54.8467,54.8653,22890.0
2018-07-30 12:40:00,58.79,58.82,58.76,58.8,30853.0,54.8747,54.9027,54.8467,54.884,30853.0
2018-07-30 12:45:00,58.8,58.81,58.71,58.72,16781.0,54.884,54.8933,54.8,54.8093,16781.0
2018-07-30 12:50:00,58.72,58.73,58.68,58.71,19693.0,54.8093,54.8187,54.772,54.8,19693.0
2018-07-30 12:55:00,58.72,58.76,58.7,58.74,24604.0,54.8093,54.8467,54.7907,54.828,24604.0
2018-07-30 13:00:00,58.74,58.74,58.61,58.61,15500.0,54.828,54.828,54.7067,54.7067,15500.0
2018-07-30 13:05:00,58.62,58.65,58.59,58.65,26369.0,54.716,54.744,54.688,54.744,26369.0
2018-07-30 13:10:00,58.65,58.66,58.61,58.66,18922.0,54.744,54.7533,54.7067,54.7533,18922.0
2018-07-30 13:15:00,58.66,58.68,58.64,58.68,12996.0,54.7533,54.772,54.7347,54.772,12996.0
2018-07-30 13:20:00,58.69,58.74,58.67,58.74,29231.0,54.7813,54.828,54.7627,54.828,29231.0
2018-07-30 13:25:00,58.73,58.79,58.7,58.79,20828.0,54.8187,54.8747,54.7907,54.8747,20828.0
2018-07-30 13:30:00,58.79,58.86,58.78,58.85,16311.0,54.8747,54.94,54.8653,54.9307,16311.0
2018-07-30 13:35:00,58.86,58.93,58.84,58.93,24405.0,54.94,55.0054,54.9214,55.0054,24405.0
2018-07-30 13:40:00,58.93,58.93,58.86,58.86,20132.0,55.0054,55.0054,54.94,54.94,20132.0
2018-07-30 13:45:00,58.87,58.9,58.83,58.87,15110.0,54.9494,54.9774,54.912,54.9494,15110.0
2018-07-30 13:50:00,58.87,58.93,58.85,58.93,18818.0,54.9494,55.0054,54.9307,55.0054,18818.0
2018-07-30 13:55:00,58.93,58.95,58.88,58.94,21524.0,55.0054,55.024,54.9587,55.0147,21524.0
2018-07-30 14:00:00,58.93,58.96,58.93,58.95,21160.0,55.0054,55.0334,55.0054,55.024,21160.0
2018-07-30 14:05:00,58.95,58.97,58.94,58.96,21881.0,55.024,55.0427,55.0147,55.0334,21881.0
2018-07-30 14:10:00,58.96,58.97,58.94,58.97,23553.0,55.0334,55.0427,55.0147,55.0427,23553.0
2018-07-30 14:15:00,58.97,58.99,58.91,58.91,27595.0,55.0427,55.0614,54.9867,54.9867,27595.0
2018-07-30 14:20:00,58.91,58.98,58.89,58.98,29087.0,54.9867,55.052,54.968,55.052,29087.0
2018-07-30 14:25:00,58.98,58.98,58.93,58.93,30475.0,55.052,55.052,55.0054,55.0054,30475.0
2018-07-30 14:30:00,58.94,58.95,58.85,58.88,17735.0,55.0147,55.024,54.9307,54.9587,17735.0
2018-07-30 14:35:00,58.88,58.95,58.85,58.86,24249.0,54.9587,55.024,54.9307,54.94,24249.0
2018-07-30 14:40:00,58.85,58.94,58.84,58.91,38172.0,54.9307,55.0147,54.9214,54.9867,38172.0
2018-07-30 14:45:00,58.91,58.96,58.9,58.95,25208.0,54.9867,55.0334,54.9774,55.024,25208.0
2018-07-30 14:50:00,58.96,59.0,58.93,58.96,37318.0,55.0334,55.0707,55.0054,55.0334,37318.0
2018-07-30 14:55:00,58.97,59.0,58.97,58.99,40106.0,55.0427,55.0707,55.0427,55.0614,40106.0
2018-07-30 15:00:00,58.99,59.0,58.9,58.92,32036.0,55.0614,55.0707,54.9774,54.996,32036.0
2018-07-30 15:05:00,58.93,58.94,58.86,58.87,24129.0,55.0054,55.0147,54.94,54.9494,24129.0
2018-07-30 15:10:00,58.88,58.91,58.86,58.9,38454.0,54.9587,54.9867,54.94,54.9774,38454.0
2018-07-30 15:15:00,58.9,58.9,58.84,58.86,27541.0,54.9774,54.9774,54.9214,54.94,27541.0
2018-07-30 15:20:00,58.86,58.9,58.86,58.89,24493.0,54.94,54.9774,54.94,54.968,24493.0
2018-07-30 15:25:00,58.89,58.9,58.88,58.88,34575.0,54.968,54.9774,54.9587,54.9587,34575.0
2018-07-30 15:30:00,58.88,58.88,58.78,58.85,45871.0,54.9587,54.9587,54.8653,54.9307,45871.0
2018-07-30 15:35:00,58.86,58.86,58.74,58.75,39569.0,54.94,54.94,54.828,54.8373,39569.0
2018-07-30 15:40:00,58.74,58.77,58.7,58.73,43366.0,54.828,54.856,54.7907,54.8187,43366.0
2018-07-30 15:45:00,58.72,58.73,58.69,58.69,59840.0,54.8093,54.8187,54.7813,54.7813,59840.0
2018-07-30 15:50:00,58.69,58.77,58.69,58.74,86762.0,54.7813,54.856,54.7813,54.828,86762.0
2018-07-30 15:55:00,58.74,58.74,58.7,58.74,167672.0,54.828,54.828,54.7907,54.828,167672.0
2018-07-31 09:30:00,58.84,58.91,58.76,58.78,62110.0,54.9214,54.9867,54.8467,54.8653,62110.0
2018-07-31 09:35:00,58.82,58.86,58.72,58.8,33663.0,54.9027,54.94,54.8093,54.884,33663.0
2018-07-31 09:40:00,58.81,58.81,58.67,58.68,19006.0,54.8933,54.8933,54.7627,54.772,19006.0
2018-07-31 09:45:00,58.68,58.84,58.65,58.78,20014.0,54.772,54.9214,54.744,54.8653,20014.0
2018-07-31 09:50:00,58.78,58.8,58.72,58.79,16230.0,54.8653,54.884,54.8093,54.8747,16230.0
2018-07-31 09:55:00,58.79,58.92,58.79,58.89,24741.0,54.8747,54.996,54.8747,54.968,24741.0
2018-07-31 10:00:00,58.87,58.89,58.74,58.81,29447.0,54.9494,54.968,54.828,54.8933,29447.0
2018-07-31 10:05:00,58.81,58.91,58.8,58.9,21642.0,54.8933,54.9867,54.884,54.9774,21642.0
2018-07-31 10:10:00,58.9,58.92,58.86,58.87,27418.0,54.9774,54.996,54.94,54.9494,27418.0
2018-07-31 10:15:00,58.87,58.91,58.85,58.91,23376.0,54.9494,54.9867,54.9307,54.9867,23376.0
2018-07-31 10:20:00,58.91,58.93,58.85,58.91,35560.0,54.9867,55.0054,54.9307,54.9867,35560.0
2018-07-31 10:25:00,58.91,59.05,58.91,58.95,38400.0,54.9867,55.1174,54.9867,55.024,38400.0
2018-07-31 10:30:00,58.95,59.07,58.92,59.04,20973.0,55.024,55.136,54.996,55.108,20973.0
2018-07-31 10:35:00,59.0,59.05,58.98,59.05,13603.0,55.0707,55.1174,55.052,55.1174,13603.0
2018-07-31 10:40:00,59.05,59.13,59.02,59.13,23526.0,55.1174,55.192,55.0894,55.192,23526.0
2018-07-31 10:45:00,59.12,59.15,59.04,59.08,72335.0,55.1827,55.2107,55.108,55.1454,72335.0
2018-07-31 10:50:00,59.07,59.07,59.01,59.02,21360.0,55.136,55.136,55.08,55.0894,21360.0
2018-07-31 10:55:00,59.01,59.04,58.98,59.0,19484.0,55.08,55.108,55.052,55.0707,19484.0
2018-07-31 11:00:00,59.0,59.06,58.99,59.05,24026.0,55.0707,55.1267,55.0614,55.1174,24026.0
2018-07-31 11:05:00,59.04,59.06,59.01,59.04,17174.0,55.108,55.1267,55.08,55.108,17174.0
2018-07-31 11:10:00,59.04,59.04,58.99,59.01,24150.0,55.108,55.108,55.0614,55.08,24150.0
2018-07-31 11:15:00,59.01,59.03,58.96,59.02,27260.0,55.08,55.0987,55.0334,55.0894,27260.0
2018-07-31 11:20:00,59.03,59.09,59.03,59.06,19455.0,55.0987,55.1547,55.0987,55.1267,19455.0
2018-07-31 11:25:00,59.07,59.12,59.04,59.04,26270.0,55.136,55.1827,55.108,55.108,26270.0
2018-07-31 11:30:00,59.05,59.19,59.05,59.19,26884.0,55.1174,55.248,55.1174,55.248,26884.0
2018-07-31 11:35:00,59.19,59.22,59.14,59.14,15269.0,55.248,55.276,55.2014,55.2014,15269.0
2018-07-31 11:40:00,59.15,59.34,59.09,59.19,174336.0,55.2107,55.3881,55.1547,55.248,174336.0
2018-07-31 11:45:00,59.19,59.27,59.19,59.25,18585.0,55.248,55.3227,55.248,55.304,18585.0
2018-07-31 11:50:00,59.25,59.25,59.11,59.11,15975.0,55.304,55.304,55.1734,55.1734,15975.0
2018-07-31 11:55:00,59.11,59.2,59.09,59.2,23932.0,55.1734,55.2574,55.1547,55.2574,23932.0
2018-07-31 12:00:00,59.21,59.22,59.17,59.2,15332.0,55.2667,55.276,55.2294,55.2574,15332.0
2018-07-31 12:05:00,59.21,59.21,59.15,59.16,12876.0,55.2667,55.2667,55.2107,55.22,12876.0
2018-07-31 12:10:00,59.14,59.2,59.14,59.19,12013.0,55.2014,55.2574,55.2014,55.248,12013.0
2018-07-31 12:15:00,59.19,59.22,59.18,59.22,9362.0,55.248,55.276,55.2387,55.276,9362.0
2018-07-31 12:20:00,59.22,59.25,59.2,59.24,15054.0,55.276,55.304,55.2574,55.2947,15054.0
2018-07-31 12:25:00,59.25,59.28,59.24,59.26,10678.0,55.304,55.332,55.2947,55.3134,10678.0
2018-07-31 12:30:00,59.26,59.38,59.26,59.32,103333.0,55.3134,55.4254,55.3134,55.3694,103333.0
2018-07-31 12:35:00,59.31,59.38,59.31,59.38,16984.0,55.36,55.4254,55.36,55.4254,16984.0
2018-07-31 12:40:00,59.37,59.38,59.34,59.37,39141.0,55.4161,55.4254,55.3881,55.4161,39141.0
2018-07-31 12:45:00,59.38,59.38,59.29,59.33,37449.0,55.4254,55.4254,55.3414,55.3787,37449.0
2018-07-31 12:50:00,59.33,59.36,59.29,59.32,33164.0,55.3787,55.4067,55.3414,55.3694,33164.0
2018-07-31 12:55:00,59.32,59.32,59.24,59.25,94572.0,55.3694,55.3694,55.2947,55.304,94572.0
2018-07-31 13:00:00,59.25,59.28,59.22,59.24,27524.0,55.304,55.332,55.276,55.2947,27524.0
2018-07-31 13:05:00,59.25,59.29,59.23,59.28,68675.0,55.304,55.3414,55.2854,55.332,68675.0
2018-07-31 13:10:00,59.27,59.28,59.25,59.26,25303.0,55.3227,55.332,55.304,55.3134,25303.0
2018-07-31 13:15:00,59.26,59.43,59.25,59.43,52554.0,55.3134,55.4721,55.304,55.4721,52554.0
2018-07-31 13:20:00,59.43,59.5,59.41,59.41,54135.0,55.4721,55.5374,55.4534,55.4534,54135.0
2018-07-31 13:25:00,59.42,59.49,59.4,59.43,31040.0,55.4627,55.5281,55.4441,55.4721,31040.0
2018-07-31 13:30:00,59.42,59.46,59.41,59.42,14949.0,55.4627,55.5001,55.4534,55.4627,14949.0
2018-07-31 13:35:00,59.42,59.46,59.42,59.44,9183.0,55.4627,55.5001,55.4627,55.4814,9183.0
2018-07-31 13:40:00,59.44,59.44,59.38,59.41,10206.0,55.4814,55.4814,55.4254,55.4534,10206.0
2018-07-31 13:45:00,59.4,59.41,59.38,59.4,9367.0,55.4441,55.4534,55.4254,55.4441,9367.0
2018-07-31 13:50:00,59.4,59.43,59.39,59.43,12596.0,55.4441,55.4721,55.4347,55.4721,12596.0
2018-07-31 13:55:00,59.43,59.43,59.36,59.38,15657.0,55.4721,55.4721,55.4067,55.4254,15657.0
2018-07-31 14:00:00,59.37,59.38,59.34,59.35,14189.0,55.4161,55.4254,55.3881,55.3974,14189.0
2018-07-31 14:05:00,59.34,59.37,59.33,59.36,14884.0,55.3881,55.4161,55.3787,55.4067,14884.0
2018-07-31 14:10:00,59.36,59.37,59.34,59.35,14890.0,55.4067,55.4161,55.3881,55.3974,14890.0
2018-07-31 14:15:00,59.34,59.4,59.34,59.39,12782.0,55.3881,55.4441,55.3881,55.4347,12782.0
2018-07-31 14:20:00,59.39,59.44,59.39,59.44,29755.0,55.4347,55.4814,55.4347,55.4814,29755.0
2018-07-31 14:25:00,59.44,59.5,59.43,59.44,75391.0,55.4814,55.5374,55.4721,55.4814,75391.0
2018-07-31 14:30:00,59.44,59.44,59.4,59.4,15655.0,55.4814,55.4814,55.4441,55.4441,15655.0
2018-07-31 14:35:00,59.4,59.42,59.37,59.4,21070.0,55.4441,55.4627,55.4161,55.4441,21070.0
2018-07-31 14:40:00,59.4,59.41,59.36,59.38,17242.0,55.4441,55.4534,55.4067,55.4254,17242.0
2018-07-31 14:45:00,59.38,59.39,59.36,59.38,11256.0,55.4254,55.4347,55.4067,55.4254,11256.0
2018-07-31 14:50:00,59.38,59.44,59.38,59.41,23607.0,55.4254,55.4814,55.4254,55.4534,23607.0
2018-07-31 14:55:00,59.41,59.42,59.35,59.35,19050.0,55.4534,55.4627,55.3974,55.3974,19050.0
2018-07-31 15:00:00,59.35,59.36,59.31,59.34,37344.0,55.3974,55.4067,55.36,55.3881,37344.0
2018-07-31 15:05:00,59.34,59.36,59.34,59.36,11544.0,55.3881,55.4067,55.3881,55.4067,11544.0
2018-07-31 15:10:00,59.35,59.42,59.35,59.42,31706.0,55.3974,55.4627,55.3974,55.4627,31706.0
2018-07-31 15:15:00,59.42,59.42,59.34,59.36,21360.0,55.4627,55.4627,55.3881,55.4067,21360.0
2018-07-31 15:20:00,59.37,59.42,59.36,59.4,98060.0,55.4161,55.4627,55.4067,55.4441,98060.0
2018-07-31 15:25:00,59.4,59.4,59.35,59.36,15415.0,55.4441,55.4441,55.3974,55.4067,15415.0
2018-07-31 15:30:00,59.35,59.36,59.31,59.35,29784.0,55.3974,55.4067,55.36,55.3974,29784.0
2018-07-31 15:35:00,59.35,59.35,59.29,59.33,40240.0,55.3974,55.3974,55.3414,55.3787,40240.0
2018-07-31 15:40:00,59.33,59.33,59.24,59.25,57841.0,55.3787,55.3787,55.2947,55.304,57841.0
2018-07-31 15:45:00,59.26,59.3,59.17,59.17,71559.0,55.3134,55.3507,55.2294,55.2294,71559.0
2018-07-31 15:50:00,59.18,59.25,59.17,59.24,59667.0,55.2387,55.304,55.2294,55.2947,59667.0
2018-07-31 15:55:00,59.24,59.28,59.21,59.24,150676.0,55.2947,55.332,55.2667,55.2947,150676.0
2018-08-01 09:30:00,59.16,59.21,59.04,59.08,51801.0,55.22,55.2667,55.108,55.1454,51801.0
2018-08-01 09:35:00,59.1,59.15,58.94,59.03,34887.0,55.164,55.2107,55.0147,55.0987,34887.0
2018-08-01 09:40:00,59.03,59.17,59.03,59.08,24710.0,55.0987,55.2294,55.0987,55.1454,24710.0
2018-08-01 09:45:00,59.09,59.1,59.01,59.02,17862.0,55.1547,55.164,55.08,55.0894,17862.0
2018-08-01 09:50:00,59.02,59.18,59.01,59.17,19200.0,55.0894,55.2387,55.08,55.2294,19200.0
2018-08-01 09:55:00,59.18,59.21,59.09,59.14,19121.0,55.2387,55.2667,55.1547,55.2014,19121.0
2018-08-01 10:00:00,59.13,59.15,59.07,59.15,28396.0,55.192,55.2107,55.136,55.2107,28396.0
2018-08-01 10:05:00,59.15,59.21,59.14,59.19,15085.0,55.2107,55.2667,55.2014,55.248,15085.0
2018-08-01 10:10:00,59.18,59.18,59.12,59.14,24843.0,55.2387,55.2387,55.1827,55.2014,24843.0
2018-08-01 10:15:00,59.14,59.15,59.08,59.13,27437.0,55.2014,55.2107,55.1454,55.192,27437.0
2018-08-01 10:20:00,59.14,59.17,59.09,59.16,30208.0,55.2014,55.2294,55.1547,55.22,30208.0
2018-08-01 10:25:00,59.16,59.22,59.15,59.18,17263.0,55.22,55.276,55.2107,55.2387,17263.0
2018-08-01 10:30:00,59.19,59.27,59.17,59.18,26425.0,55.248,55.3227,55.2294,55.2387,26425.0
2018-08-01 10:35:00,59.19,59.22,59.13,59.15,24628.0,55.248,55.276,55.192,55.2107,24628.0
2018-08-01 10:40:00,59.15,59.15,59.08,59.09,21301.0,55.2107,55.2107,55.1454,55.1547,21301.0
2018-08-01 10:45:00,59.09,59.12,59.06,59.07,35623.0,55.1547,55.1827,55.1267,55.136,35623.0
2018-08-01 10:50:00,59.06,59.06,59.0,59.05,19217.0,55.1267,55.1267,55.0707,55.1174,19217.0
2018-08-01 10:55:00,59.05,59.06,58.9,58.9,71033.0,55.1174,55.1267,54.9774,54.9774,71033.0
2018-08-01 11:00:00,58.9,59.0,58.88,58.94,21144.0,54.9774,55.0707,54.9587,55.0147,21144.0
2018-08-01 11:05:00,58.92,58.97,58.9,58.93,14534.0,54.996,55.0427,54.9774,55.0054,14534.0
2018-08-01 11:10:00,58.93,58.95,58.9,58.9,13779.0,55.0054,55.024,54.9774,54.9774,13779.0
2018-08-01 11:15:00,58.89,58.89,58.81,58.84,30434.0,54.968,54.968,54.8933,54.9214,30434.0
2018-08-01 11:20:00,58.82,58.83,58.7,58.7,22137.0,54.9027,54.912,54.7907,54.7907,22137.0
2018-08-01 11:25:00,58.71,58.72,58.65,58.69,25389.0,54.8,54.8093,54.744,54.7813,25389.0
2018-08-01 11:30:00,58.7,58.78,58.64,58.78,27836.0,54.7907,54.8653,54.7347,54.8653,27836.0
2018-08-01 11:35:00,58.77,58.81,58.76,58.78,13033.0,54.856,54.8933,54.8467,54.8653,13033.0
2018-08-01 11:40:00,58.78,58.78,58.7,58.7,10389.0,54.8653,54.8653,54.7907,54.7907,10389.0
2018-08-01 11:45:00,58.68,58.7,58.65,58.68,13618.0,54.772,54.7907,54.744,54.772,13618.0
2018-08-01 11:50:00,58.69,58.73,58.65,58.73,56902.0,54.7813,54.8187,54.744,54.8187,56902.0
2018-08-01 11:55:00,58.74,58.8,58.74,58.79,17396.0,54.828,54.884,54.828,54.8747,17396.0
2018-08-01 12:00:00,58.79,58.79,58.7,58.7,44572.0,54.8747,54.8747,54.7907,54.7907,44572.0
2018-08-01 12:05:00,58.7,58.75,58.69,58.75,24027.0,54.7907,54.8373,54.7813,54.8373,24027.0
2018-08-01 12:10:00,58.75,58.83,58.75,58.8,20622.0,54.8373,54.912,54.8373,54.884,20622.0
2018-08-01 12:15:00,58.8,58.81,58.77,58.78,16159.0,54.884,54.8933,54.856,54.8653,16159.0
2018-08-01 12:20:00,58.77,58.79,58.73,58.73,69328.0,54.856,54.8747,54.8187,54.8187,69328.0
2018-08-01 12:25:00,58.73,58.73,58.6,58.6,20525.0,54.8187,54.8187,54.6973,54.6973,20525.0
2018-08-01 12:30:00,58.59,58.59,58.48,58.48,16127.0,54.688,54.688,54.5853,54.5853,16127.0
2018-08-01 12:35:00,58.48,58.48,58.42,58.43,13355.0,54.5853,54.5853,54.5293,54.5387,13355.0
2018-08-01 12:40:00,58.42,58.47,58.4,58.47,17157.0,54.5293,54.576,54.5107,54.576,17157.0
2018-08-01 12:45:00,58.48,58.62,58.48,58.61,16974.0,54.5853,54.716,54.5853,54.7067,16974.0
2018-08-01 12:50:00,58.62,58.71,58.61,58.7,25214.0,54.716,54.8,54.7067,54.7907,25214.0
2018-08-01 12:55:00,58.7,58.7,58.6,58.62,20583.0,54.7907,54.7907,54.6973,54.716,20583.0
2018-08-01 13:00:00,58.62,58.64,58.6,58.64,8128.0,54.716,54.7347,54.6973,54.7347,8128.0
2018-08-01 13:05:00,58.64,58.69,58.64,58.65,22487.0,54.7347,54.7813,54.7347,54.744,22487.0
2018-08-01 13:10:00,58.66,58.68,58.65,58.67,9402.0,54.7533,54.772,54.744,54.7627,9402.0
2018-08-01 13:15:00,58.68,58.69,58.61,58.62,10819.0,54.772,54.7813,54.7067,54.716,10819.0
2018-08-01 13:20:00,58.63,58.63,58.6,58.61,10509.0,54.7253,54.7253,54.6973,54.7067,10509.0
2018-08-01 13:25:00,58.62,58.63,58.57,58.57,19761.0,54.716,54.7253,54.6693,54.6693,19761.0
2018-08-01 13:30:00,58.56,58.57,58.49,58.49,19311.0,54.66,54.6693,54.5947,54.5947,19311.0
2018-08-01 13:35:00,58.49,58.51,58.47,58.48,15397.0,54.5947,54.6133,54.576,54.5853,15397.0
2018-08-01 13:40:00,58.47,58.55,58.46,58.54,18896.0,54.576,54.6507,54.5667,54.6413,18896.0
2018-08-01 13:45:00,58.53,58.56,58.53,58.54,6687.0,54.632,54.66,54.632,54.6413,6687.0
2018-08-01 13:50:00,58.53,58.54,58.51,58.54,14790.0,54.632,54.6413,54.6133,54.6413,14790.0
2018-08-01 13:55:00,58.54,58.57,58.51,58.55,22085.0,54.6413,54.6693,54.6133,54.6507,22085.0
2018-08-01 14:00:00,58.53,58.61,58.51,58.55,27878.0,54.632,54.7067,54.6133,54.6507,27878.0
2018-08-01 14:05:00,58.55,58.55,58.47,58.49,21821.0,54.6507,54.6507,54.576,54.5947,21821.0
2018-08-01 14:10:00,58.49,58.54,58.44,58.53,29855.0,54.5947,54.6413,54.548,54.632,29855.0
2018-08-01 14:15:00,58.53,58.63,58.53,58.56,27618.0,54.632,54.7253,54.632,54.66,27618.0
2018-08-01 14:20:00,58.56,58.58,58.49,58.55,15221.0,54.66,54.6787,54.5947,54.6507,15221.0
2018-08-01 14:25:00,58.55,58.6,58.54,58.58,14522.0,54.6507,54.6973,54.6413,54.6787,14522.0
2018-08-01 14:30:00,58.58,58.59,58.53,58.54,12422.0,54.6787,54.688,54.632,54.6413,12422.0
2018-08-01 14:35:00,58.55,58.55,58.52,58.53,15619.0,54.6507,54.6507,54.6227,54.632,15619.0
2018-08-01 14:40:00,58.53,58.55,58.49,58.5,16380.0,54.632,54.6507,54.5947,54.604,16380.0
2018-08-01 14:45:00,58.51,58.51,58.48,58.48,6153.0,54.6133,54.6133,54.5853,54.5853,6153.0
2018-08-01 14:50:00,58.48,58.58,58.48,58.58,27286.0,54.5853,54.6787,54.5853,54.6787,27286.0
2018-08-01 14:55:00,58.58,58.67,58.57,58.66,21879.0,54.6787,54.7627,54.6693,54.7533,21879.0
2018-08-01 15:00:00,58.66,58.67,58.61,58.61,14202.0,54.7533,54.7627,54.7067,54.7067,14202.0
2018-08-01 15:05:00,58.62,58.64,58.61,58.63,18166.0,54.716,54.7347,54.7067,54.7253,18166.0
2018-08-01 15:10:00,58.63,58.63,58.59,58.6,15828.0,54.7253,54.7253,54.688,54.6973,15828.0
2018-08-01 15:15:00,58.61,58.62,58.58,58.62,24550.0,54.7067,54.716,54.6787,54.716,24550.0
2018-08-01 15:20:00,58.61,58.67,58.61,58.67,15789.0,54.7067,54.7627,54.7067,54.7627,15789.0
2018-08-01 15:25:00,58.66,58.67,58.65,58.67,20405.0,54.7533,54.7627,54.744,54.7627,20405.0
2018-08-01 15:30:00,58.66,58.71,58.65,58.71,38447.0,54.7533,54.8,54.744,54.8,38447.0
2018-08-01 15:35:00,58.71,58.71,58.67,58.69,40780.0,54.8,54.8,54.7627,54.7813,40780.0
2018-08-01 15:40:00,58.69,58.69,58.64,58.67,42748.0,54.7813,54.7813,54.7347,54.7627,42748.0
2018-08-01 15:45:00,58.67,58.67,58.58,58.61,48602.0,54.7627,54.7627,54.6787,54.7067,48602.0
2018-08-01 15:50:00,58.6,58.68,58.59,58.64,75828.0,54.6973,54.772,54.688,54.7347,75828.0
2018-08-01 15:55:00,58.64,58.67,58.61,58.62,142909.0,54.7347,54.7627,54.7067,54.716,142909.0
2018-08-02 09:30:00,57.92,58.01,57.45,57.56,135545.0,54.0626,54.1466,53.6239,53.7266,135545.0
2018-08-02 09:35:00,57.55,57.55,57.24,57.28,83755.0,53.7173,53.7173,53.4279,53.4652,83755.0
2018-08-02 09:40:00,57.27,57.51,57.26,57.31,140498.0,53.4559,53.6799,53.4466,53.4932,140498.0
2018-08-02 09:45:00,57.3,57.37,57.24,57.3,56943.0,53.4839,53.5493,53.4279,53.4839,56943.0
2018-08-02 09:50:00,57.31,57.65,57.22,57.58,123431.0,53.4932,53.8106,53.4092,53.7453,123431.0
2018-08-02 09:55:00,57.57,57.63,57.4,57.5,44996.0,53.7359,53.7919,53.5773,53.6706,44996.0
2018-08-02 10:00:00,57.49,57.56,57.33,57.36,47024.0,53.6613,53.7266,53.5119,53.5399,47024.0
2018-08-02 10:05:00,57.37,57.54,57.35,57.51,23843.0,53.5493,53.7079,53.5306,53.6799,23843.0
2018-08-02 10:10:00,57.51,57.76,57.46,57.73,71432.0,53.6799,53.9133,53.6333,53.8853,71432.0
2018-08-02 10:15:00,57.72,57.91,57.67,57.75,68241.0,53.8759,54.0533,53.8293,53.9039,68241.0
2018-08-02 10:20:00,57.75,57.92,57.71,57.79,54109.0,53.9039,54.0626,53.8666,53.9413,54109.0
2018-08-02 10:25:00,57.79,57.88,57.69,57.71,94138.0,53.9413,54.0253,53.8479,53.8666,94138.0
2018-08-02 10:30:00,57.7,58.41,57.67,58.0,339041.0,53.8573,54.52,53.8293,54.1373,339041.0
2018-08-02 10:35:00,57.99,58.52,57.82,58.34,131711.0,54.128,54.6227,53.9693,54.4546,131711.0
2018-08-02 10:40:00,58.35,58.43,57.78,57.94,86587.0,54.464,54.5387,53.9319,54.0813,86587.0
2018-08-02 10:45:00,57.94,58.24,57.83,57.93,118633.0,54.0813,54.3613,53.9786,54.072,118633.0
2018-08-02 10:50:00,57.9,58.07,57.79,58.02,86993.0,54.044,54.2026,53.9413,54.156,86993.0
2018-08-02 10:55:00,58.03,58.1,57.83,57.96,101788.0,54.1653,54.2306,53.9786,54.1,101788.0
2018-08-02 11:00:00,57.96,58.21,57.96,58.1,97576.0,54.1,54.3333,54.1,54.2306,97576.0
2018-08-02 11:05:00,58.09,58.18,58.07,58.11,57922.0,54.2213,54.3053,54.2026,54.24,57922.0
2018-08-02 11:10:00,58.11,58.21,58.06,58.2,46138.0,54.24,54.3333,54.1933,54.324,46138.0
2018-08-02 11:15:00,58.2,58.21,58.12,58.14,52565.0,54.324,54.3333,54.2493,54.268,52565.0
2018-08-02 11:20:00,58.14,58.21,58.12,58.18,43615.0,54.268,54.3333,54.2493,54.3053,43615.0
2018-08-02 11:25:00,58.18,58.21,58.15,58.16,39373.0,54.3053,54.3333,54.2773,54.2866,39373.0
2018-08-02 11:30:00,58.16,58.23,58.15,58.23,63907.0,54.2866,54.352,54.2773,54.352,63907.0
2018-08-02 11:35:00,58.22,58.26,58.18,58.19,33183.0,54.3426,54.38,54.3053,54.3146,33183.0
2018-08-02 11:40:00,58.19,58.23,58.18,58.21,47261.0,54.3146,54.352,54.3053,54.3333,47261.0
2018-08-02 11:45:00,58.22,58.22,58.03,58.04,56436.0,54.3426,54.3426,54.1653,54.1746,56436.0
2018-08-02 11:50:00,58.03,58.07,58.0,58.06,37566.0,54.1653,54.2026,54.1373,54.1933,37566.0
2018-08-02 11:55:00,58.07,58.24,58.06,58.22,40750.0,54.2026,54.3613,54.1933,54.3426,40750.0
2018-08-02 12:00:00,58.21,58.33,58.21,58.31,31145.0,54.3333,54.4453,54.3333,54.4266,31145.0
2018-08-02 12:05:00,58.32,58.42,58.31,58.32,48359.0,54.436,54.5293,54.4266,54.436,48359.0
2018-08-02 12:10:00,58.32,58.41,58.3,58.39,25752.0,54.436,54.52,54.4173,54.5013,25752.0
2018-08-02 12:15:00,58.4,58.41,58.32,58.34,16378.0,54.5107,54.52,54.436,54.4546,16378.0
2018-08-02 12:20:00,58.35,58.4,58.33,58.39,13709.0,54.464,54.5107,54.4453,54.5013,13709.0
2018-08-02 12:25:00,58.39,58.41,58.34,58.36,16362.0,54.5013,54.52,54.4546,54.4733,16362.0
2018-08-02 12:30:00,58.37,58.41,58.34,58.39,30191.0,54.4827,54.52,54.4546,54.5013,30191.0
2018-08-02 12:35:00,58.4,58.44,58.4,58.43,15353.0,54.5107,54.548,54.5107,54.5387,15353.0
2018-08-02 12:40:00,58.43,58.48,58.43,58.45,14179.0,54.5387,54.5853,54.5387,54.5573,14179.0
2018-08-02 12:45:00,58.46,58.53,58.46,58.5,26340.0,54.5667,54.632,54.5667,54.604,26340.0
2018-08-02 12:50:00,58.49,58.51,58.46,58.5,22264.0,54.5947,54.6133,54.5667,54.604,22264.0
2018-08-02 12:55:00,58.51,58.57,58.5,58.54,29566.0,54.6133,54.6693,54.604,54.6413,29566.0
2018-08-02 13:00:00,58.54,58.55,58.49,58.53,14981.0,54.6413,54.6507,54.5947,54.632,14981.0
2018-08-02 13:05:00,58.54,58.57,58.53,58.55,11724.0,54.6413,54.6693,54.632,54.6507,11724.0
2018-08-02 13:10:00,58.56,58.61,58.56,58.58,22523.0,54.66,54.7067,54.66,54.6787,22523.0
2018-08-02 13:15:00,58.58,58.86,58.58,58.85,61972.0,54.6787,54.94,54.6787,54.9307,61972.0
2018-08-02 13:20:00,58.84,59.06,58.77,59.06,75938.0,54.9214,55.1267,54.856,55.1267,75938.0
2018-08-02 13:25:00,59.06,59.13,58.96,59.04,44642.0,55.1267,55.192,55.0334,55.108,44642.0
2018-08-02 13:30:00,59.06,59.08,58.99,59.05,34281.0,55.1267,55.1454,55.0614,55.1174,34281.0
2018-08-02 13:35:00,59.04,59.04,58.89,58.89,27828.0,55.108,55.108,54.968,54.968,27828.0
2018-08-02 13:40:00,58.9,58.91,58.75,58.84,38703.0,54.9774,54.9867,54.8373,54.9214,38703.0
2018-08-02 13:45:00,58.83,58.96,58.74,58.95,39927.0,54.912,55.0334,54.828,55.024,39927.0
2018-08-02 13:50:00,58.94,59.11,58.94,59.0,51406.0,55.0147,55.1734,55.0147,55.0707,51406.0
2018-08-02 13:55:00,58.98,59.05,58.96,59.0,33244.0,55.052,55.1174,55.0334,55.0707,33244.0
2018-08-02 14:00:00,59.0,59.0,58.88,58.88,31485.0,55.0707,55.0707,54.9587,54.9587,31485.0
2018-08-02 14:05:00,58.88,58.95,58.83,58.94,36875.0,54.9587,55.024,54.912,55.0147,36875.0
2018-08-02 14:10:00,58.95,58.95,58.87,58.92,33549.0,55.024,55.024,54.9494,54.996,33549.0
2018-08-02 14:15:00,58.91,58.98,58.89,58.95,55103.0,54.9867,55.052,54.968,55.024,55103.0
2018-08-02 14:20:00,58.95,59.0,58.85,58.86,47007.0,55.024,55.0707,54.9307,54.94,47007.0
2018-08-02 14:25:00,58.84,59.0,58.83,58.95,29046.0,54.9214,55.0707,54.912,55.024,29046.0
2018-08-02 14:30:00,58.95,58.96,58.85,58.85,23019.0,55.024,55.0334,54.9307,54.9307,23019.0
2018-08-02 14:35:00,58.85,58.9,58.8,58.85,51614.0,54.9307,54.9774,54.884,54.9307,51614.0
2018-08-02 14:40:00,58.85,58.89,58.79,58.89,41335.0,54.9307,54.968,54.8747,54.968,41335.0
2018-08-02 14:45:00,58.88,58.88,58.82,58.85,22649.0,54.9587,54.9587,54.9027,54.9307,22649.0
2018-08-02 14:50:00,58.85,58.89,58.85,58.89,23272.0,54.9307,54.968,54.9307,54.968,23272.0
2018-08-02 14:55:00,58.9,58.9,58.82,58.9,22220.0,54.9774,54.9774,54.9027,54.9774,22220.0
2018-08-02 15:00:00,58.89,58.9,58.77,58.78,19616.0,54.968,54.9774,54.856,54.8653,19616.0
2018-08-02 15:05:00,58.78,58.78,58.75,58.76,21633.0,54.8653,54.8653,54.8373,54.8467,21633.0
2018-08-02 15:10:00,58.75,58.8,58.7,58.79,28708.0,54.8373,54.884,54.7907,54.8747,28708.0
2018-08-02 15:15:00,58.8,58.85,58.79,58.82,33950.0,54.884,54.9307,54.8747,54.9027,33950.0
2018-08-02 15:20:00,58.82,58.83,58.74,58.8,48995.0,54.9027,54.912,54.828,54.884,48995.0
2018-08-02 15:25:00,58.8,58.86,58.8,58.84,28040.0,54.884,54.94,54.884,54.9214,28040.0
2018-08-02 15:30:00,58.84,58.85,58.81,58.83,31775.0,54.9214,54.9307,54.8933,54.912,31775.0
2018-08-02 15:35:00,58.83,58.87,58.79,58.81,35768.0,54.912,54.9494,54.8747,54.8933,35768.0
2018-08-02 15:40:00,58.82,58.88,58.82,58.83,60613.0,54.9027,54.9587,54.9027,54.912,60613.0
2018-08-02 15:45:00,58.83,58.95,58.83,58.93,65865.0,54.912,55.024,54.912,55.0054,65865.0
2018-08-02 15:50:00,58.93,58.93,58.86,58.88,73425.0,55.0054,55.0054,54.94,54.9587,73425.0
2018-08-02 15:55:00,58.89,58.92,58.86,58.86,162037.0,54.968,54.996,54.94,54.94,162037.0
2018-08-03 09:30:00,58.94,59.22,58.81,59.12,77440.0,55.0147,55.276,54.8933,55.1827,77440.0
2018-08-03 09:35:00,59.11,59.34,59.04,59.2,58189.0,55.1734,55.3881,55.108,55.2574,58189.0
2018-08-03 09:40:00,59.2,59.35,59.1,59.31,51027.0,55.2574,55.3974,55.164,55.36,51027.0
2018-08-03 09:45:00,59.32,59.46,59.26,59.26,52228.0,55.3694,55.5001,55.3134,55.3134,52228.0
2018-08-03 09:50:00,59.26,59.26,59.09,59.12,38046.0,55.3134,55.3134,55.1547,55.1827,38046.0
2018-08-03 09:55:00,59.11,59.15,59.04,59.09,49172.0,55.1734,55.2107,55.108,55.1547,49172.0
2018-08-03 10:00:00,59.09,59.22,59.06,59.22,23116.0,55.1547,55.276,55.1267,55.276,23116.0
2018-08-03 10:05:00,59.22,59.22,59.1,59.11,36603.0,55.276,55.276,55.164,55.1734,36603.0
2018-08-03 10:10:00,59.12,59.21,59.09,59.1,22578.0,55.1827,55.2667,55.1547,55.164,22578.0
2018-08-03 10:15:00,59.1,59.19,59.08,59.11,32676.0,55.164,55.248,55.1454,55.1734,32676.0
2018-08-03 10:20:00,59.11,59.18,59.09,59.1,18262.0,55.1734,55.2387,55.1547,55.164,18262.0
2018-08-03 10:25:00,59.1,59.29,59.09,59.24,21617.0,55.164,55.3414,55.1547,55.2947,21617.0
2018-08-03 10:30:00,59.24,59.36,59.23,59.3,25626.0,55.2947,55.4067,55.2854,55.3507,25626.0
2018-08-03 10:35:00,59.29,59.29,59.24,59.27,19953.0,55.3414,55.3414,55.2947,55.3227,19953.0
2018-08-03 10:40:00,59.26,59.26,59.18,59.19,18443.0,55.3134,55.3134,55.2387,55.248,18443.0
2018-08-03 10:45:00,59.18,59.2,59.14,59.19,12555.0,55.2387,55.2574,55.2014,55.248,12555.0
2018-08-03 10:50:00,59.2,59.21,59.11,59.12,22024.0,55.2574,55.2667,55.1734,55.1827,22024.0
2018-08-03 10:55:00,59.12,59.18,59.11,59.12,14181.0,55.1827,55.2387,55.1734,55.1827,14181.0
2018-08-03 11:00:00,59.14,59.23,59.13,59.22,19877.0,55.2014,55.2854,55.192,55.276,19877.0
2018-08-03 11:05:00,59.22,59.27,59.21,59.25,10977.0,55.276,55.3227,55.2667,55.304,10977.0
2018-08-03 11:10:00,59.25,59.26,59.15,59.17,13079.0,55.304,55.3134,55.2107,55.2294,13079.0
2018-08-03 11:15:00,59.17,59.19,59.07,59.09,15474.0,55.2294,55.248,55.136,55.1547,15474.0
2018-08-03 11:20:00,59.1,59.14,59.08,59.09,10126.0,55.164,55.2014,55.1454,55.1547,10126.0
2018-08-03 11:25:00,59.09,59.09,59.04,59.04,10547.0,55.1547,55.1547,55.108,55.108,10547.0
2018-08-03 11:30:00,59.04,59.12,59.03,59.11,16090.0,55.108,55.1827,55.0987,55.1734,16090.0
2018-08-03 11:35:00,59.1,59.1,59.04,59.06,17787.0,55.164,55.164,55.108,55.1267,17787.0
2018-08-03 11:40:00,59.05,59.11,59.04,59.11,16726.0,55.1174,55.1734,55.108,55.1734,16726.0
2018-08-03 11:45:00,59.11,59.18,59.09,59.14,22812.0,55.1734,55.2387,55.1547,55.2014,22812.0
2018-08-03 11:50:00,59.14,59.22,59.11,59.17,17629.0,55.2014,55.276,55.1734,55.2294,17629.0
2018-08-03 11:55:00,59.16,59.17,59.12,59.12,13570.0,55.22,55.2294,55.1827,55.1827,13570.0
2018-08-03 12:00:00,59.13,59.2,59.13,59.19,13607.0,55.192,55.2574,55.192,55.248,13607.0
2018-08-03 12:05:00,59.19,59.31,59.19,59.25,26147.0,55.248,55.36,55.248,55.304,26147.0
2018-08-03 12:10:00,59.25,59.32,59.24,59.3,32168.0,55.304,55.3694,55.2947,55.3507,32168.0
2018-08-03 12:15:00,59.3,59.37,59.28,59.32,20176.0,55.3507,55.4161,55.332,55.3694,20176.0
2018-08-03 12:20:00,59.33,59.4,59.32,59.36,17854.0,55.3787,55.4441,55.3694,55.4067,17854.0
2018-08-03 12:25:00,59.35,59.36,59.28,59.34,20036.0,55.3974,55.4067,55.332,55.3881,20036.0
2018-08-03 12:30:00,59.33,59.33,59.22,59.29,28662.0,55.3787,55.3787,55.276,55.3414,28662.0
2018-08-03 12:35:00,59.29,59.29,59.2,59.21,7145.0,55.3414,55.3414,55.2574,55.2667,7145.0
2018-08-03 12:40:00,59.21,59.22,59.14,59.18,10747.0,55.2667,55.276,55.2014,55.2387,10747.0
2018-08-03 12:45:00,59.18,59.2,59.05,59.11,74161.0,55.2387,55.2574,55.1174,55.1734,74161.0
2018-08-03 12:50:00,59.11,59.11,59.08,59.1,7465.0,55.1734,55.1734,55.1454,55.164,7465.0
2018-08-03 12:55:00,59.11,59.14,59.07,59.11,18472.0,55.1734,55.2014,55.136,55.1734,18472.0
2018-08-03 13:00:00,59.12,59.13,59.05,59.13,29634.0,55.1827,55.192,55.1174,55.192,29634.0
2018-08-03 13:05:00,59.14,59.16,59.1,59.12,24774.0,55.2014,55.22,55.164,55.1827,24774.0
2018-08-03 13:10:00,59.12,59.13,59.05,59.07,28278.0,55.1827,55.192,55.1174,55.136,28278.0
2018-08-03 13:15:00,59.07,59.08,59.03,59.05,34536.0,55.136,55.1454,55.0987,55.1174,34536.0
2018-08-03 13:20:00,59.06,59.17,59.06,59.15,19068.0,55.1267,55.2294,55.1267,55.2107,19068.0
2018-08-03 13:25:00,59.14,59.21,59.08,59.1,33450.0,55.2014,55.2667,55.1454,55.164,33450.0
2018-08-03 13:30:00,59.1,59.12,59.05,59.09,14101.0,55.164,55.1827,55.1174,55.1547,14101.0
2018-08-03 13:35:00,59.1,59.14,59.08,59.14,11880.0,55.164,55.2014,55.1454,55.2014,11880.0
2018-08-03 13:40:00,59.13,59.17,59.12,59.12,16358.0,55.192,55.2294,55.1827,55.1827,16358.0
2018-08-03 13:45:00,59.13,59.21,59.12,59.15,34102.0,55.192,55.2667,55.1827,55.2107,34102.0
2018-08-03 13:50:00,59.15,59.15,59.09,59.11,20079.0,55.2107,55.2107,55.1547,55.1734,20079.0
2018-08-03 13:55:00,59.11,59.14,59.08,59.09,26818.0,55.1734,55.2014,55.1454,55.1547,26818.0
2018-08-03 14:00:00,59.1,59.1,59.06,59.06,20188.0,55.164,55.164,55.1267,55.1267,20188.0
2018-08-03 14:05:00,59.06,59.06,59.01,59.03,16901.0,55.1267,55.1267,55.08,55.0987,16901.0
2018-08-03 14:10:00,59.04,59.05,59.01,59.01,10045.0,55.108,55.1174,55.08,55.08,10045.0
2018-08-03 14:15:00,59.01,59.07,59.01,59.02,16172.0,55.08,55.136,55.08,55.0894,16172.0
2018-08-03 14:20:00,59.01,59.02,59.0,59.01,24649.0,55.08,55.0894,55.0707,55.08,24649.0
2018-08-03 14:25:00,59.02,59.02,58.94,58.96,46920.0,55.0894,55.0894,55.0147,55.0334,46920.0
2018-08-03 14:30:00,58.96,59.0,58.93,58.97,26509.0,55.0334,55.0707,55.0054,55.0427,26509.0
2018-08-03 14:35:00,58.97,58.98,58.95,58.97,9763.0,55.0427,55.052,55.024,55.0427,9763.0
2018-08-03 14:40:00,58.97,59.0,58.96,58.99,26301.0,55.0427,55.0707,55.0334,55.0614,26301.0
2018-08-03 14:45:00,59.0,59.01,58.96,58.99,27130.0,55.0707,55.08,55.0334,55.0614,27130.0
2018-08-03 14:50:00,58.99,59.04,58.98,59.04,17067.0,55.0614,55.108,55.052,55.108,17067.0
2018-08-03 14:55:00,59.04,59.06,59.03,59.03,10385.0,55.108,55.1267,55.0987,55.0987,10385.0
2018-08-03 15:00:00,59.03,59.1,59.02,59.09,17323.0,55.0987,55.164,55.0894,55.1547,17323.0
2018-08-03 15:05:00,59.09,59.09,59.05,59.06,15830.0,55.1547,55.1547,55.1174,55.1267,15830.0
2018-08-03 15:10:00,59.05,59.1,59.05,59.1,17861.0,55.1174,55.164,55.1174,55.164,17861.0
2018-08-03 15:15:00,59.11,59.15,59.1,59.11,17468.0,55.1734,55.2107,55.164,55.1734,17468.0
2018-08-03 15:20:00,59.12,59.14,59.08,59.12,22184.0,55.1827,55.2014,55.1454,55.1827,22184.0
2018-08-03 15:25:00,59.13,59.13,59.07,59.08,15297.0,55.192,55.192,55.136,55.1454,15297.0
2018-08-03 15:30:00,59.08,59.09,59.03,59.08,20154.0,55.1454,55.1547,55.0987,55.1454,20154.0
2018-08-03 15:35:00,59.08,59.08,59.02,59.03,21764.0,55.1454,55.1454,55.0894,55.0987,21764.0
2018-08-03 15:40:00,59.03,59.09,59.02,59.09,29613.0,55.0987,55.1547,55.0894,55.1547,29613.0
2018-08-03 15:45:00,59.09,59.09,59.03,59.05,39426.0,55.1547,55.1547,55.0987,55.1174,39426.0
2018-08-03 15:50:00,59.05,59.06,59.02,59.04,40346.0,55.1174,55.1267,55.0894,55.108,40346.0
2018-08-03 15:55:00,59.04,59.05,59.01,59.05,103284.0,55.108,55.1174,55.08,55.1174,103284.0
2018-08-06 09:30:00,58.51,58.56,58.36,58.48,85380.0,54.6133,54.66,54.4733,54.5853,85380.0
2018-08-06 09:35:00,58.48,58.48,58.22,58.27,35203.0,54.5853,54.5853,54.3426,54.3893,35203.0
2018-08-06 09:40:00,58.28,58.33,58.14,58.32,45233.0,54.3986,54.4453,54.268,54.436,45233.0
2018-08-06 09:45:00,58.33,58.38,58.2,58.25,41964.0,54.4453,54.492,54.324,54.3706,41964.0
2018-08-06 09:50:00,58.25,58.34,58.21,58.28,41454.0,54.3706,54.4546,54.3333,54.3986,41454.0
2018-08-06 09:55:00,58.28,58.29,58.07,58.12,41529.0,54.3986,54.408,54.2026,54.2493,41529.0
2018-08-06 10:00:00,58.13,58.22,58.04,58.07,57115.0,54.2586,54.3426,54.1746,54.2026,57115.0
2018-08-06 10:05:00,58.07,58.22,58.02,58.19,47915.0,54.2026,54.3426,54.156,54.3146,47915.0
2018-08-06 10:10:00,58.18,58.23,58.12,58.2,38594.0,54.3053,54.352,54.2493,54.324,38594.0
2018-08-06 10:15:00,58.22,58.31,58.21,58.3,45537.0,54.3426,54.4266,54.3333,54.4173,45537.0
2018-08-06 10:20:00,58.3,58.31,58.13,58.14,37519.0,54.4173,54.4266,54.2586,54.268,37519.0
2018-08-06 10:25:00,58.14,58.15,58.06,58.08,16647.0,54.268,54.2773,54.1933,54.212,16647.0
2018-08-06 10:30:00,58.09,58.16,58.08,58.13,11303.0,54.2213,54.2866,54.212,54.2586,11303.0
2018-08-06 10:35:00,58.13,58.18,58.1,58.14,14810.0,54.2586,54.3053,54.2306,54.268,14810.0
2018-08-06 10:40:00,58.15,58.16,58.1,58.13,16626.0,54.2773,54.2866,54.2306,54.2586,16626.0
2018-08-06 10:45:00,58.12,58.22,58.12,58.18,11058.0,54.2493,54.3426,54.2493,54.3053,11058.0
2018-08-06 10:50:00,58.17,58.17,58.12,58.15,22533.0,54.296,54.296,54.2493,54.2773,22533.0
2018-08-06 10:55:00,58.15,58.17,58.1,58.11,11260.0,54.2773,54.296,54.2306,54.24,11260.0
2018-08-06 11:00:00,58.12,58.21,58.12,58.18,13213.0,54.2493,54.3333,54.2493,54.3053,13213.0
2018-08-06 11:05:00,58.18,58.22,58.15,58.19,13043.0,54.3053,54.3426,54.2773,54.3146,13043.0
2018-08-06 11:10:00,58.18,58.21,58.18,58.2,19409.0,54.3053,54.3333,54.3053,54.324,19409.0
2018-08-06 11:15:00,58.19,58.2,58.14,58.18,16141.0,54.3146,54.324,54.268,54.3053,16141.0
2018-08-06 11:20:00,58.19,58.2,58.15,58.17,11004.0,54.3146,54.324,54.2773,54.296,11004.0
2018-08-06 11:25:00,58.18,58.22,58.17,58.2,20796.0,54.3053,54.3426,54.296,54.324,20796.0
2018-08-06 11:30:00,58.2,58.25,58.2,58.23,16362.0,54.324,54.3706,54.324,54.352,16362.0
2018-08-06 11:35:00,58.23,58.25,58.21,58.22,13852.0,54.352,54.3706,54.3333,54.3426,13852.0
2018-08-06 11:40:00,58.23,58.35,58.21,58.33,34043.0,54.352,54.464,54.3333,54.4453,34043.0
2018-08-06 11:45:00,58.33,58.34,58.3,58.31,38612.0,54.4453,54.4546,54.4173,54.4266,38612.0
2018-08-06 11:50:00,58.32,58.44,58.31,58.43,24426.0,54.436,54.548,54.4266,54.5387,24426.0
2018-08-06 11:55:00,58.43,58.48,58.42,58.48,13669.0,54.5387,54.5853,54.5293,54.5853,13669.0
2018-08-06 12:00:00,58.48,58.48,58.41,58.43,24079.0,54.5853,54.5853,54.52,54.5387,24079.0
2018-08-06 12:05:00,58.42,58.45,58.39,58.4,26172.0,54.5293,54.5573,54.5013,54.5107,26172.0
2018-08-06 12:10:00,58.39,58.43,58.35,58.39,14437.0,54.5013,54.5387,54.464,54.5013,14437.0
2018-08-06 12:15:00,58.38,58.41,58.37,58.41,10549.0,54.492,54.52,54.4827,54.52,10549.0
2018-08-06 12:20:00,58.42,58.43,58.39,58.43,8827.0,54.5293,54.5387,54.5013,54.5387,8827.0
2018-08-06 12:25:00,58.43,58.45,58.43,58.44,7761.0,54.5387,54.5573,54.5387,54.548,7761.0
2018-08-06 12:30:00,58.45,58.52,58.45,58.49,12020.0,54.5573,54.6227,54.5573,54.5947,12020.0
2018-08-06 12:35:00,58.49,58.51,58.47,58.51,8302.0,54.5947,54.6133,54.576,54.6133,8302.0
2018-08-06 12:40:00,58.52,58.54,58.51,58.54,13922.0,54.6227,54.6413,54.6133,54.6413,13922.0
2018-08-06 12:45:00,58.54,58.54,58.52,58.52,11984.0,54.6413,54.6413,54.6227,54.6227,11984.0
2018-08-06 12:50:00,58.52,58.52,58.47,58.48,12511.0,54.6227,54.6227,54.576,54.5853,12511.0
2018-08-06 12:55:00,58.49,58.52,58.49,58.51,10785.0,54.5947,54.6227,54.5947,54.6133,10785.0
2018-08-06 13:00:00,58.52,58.54,58.5,58.52,17183.0,54.6227,54.6413,54.604,54.6227,17183.0
2018-08-06 13:05:00,58.52,58.53,58.51,58.52,12090.0,54.6227,54.632,54.6133,54.6227,12090.0
2018-08-06 13:10:00,58.53,58.54,58.52,58.53,10478.0,54.632,54.6413,54.6227,54.632,10478.0
2018-08-06 13:15:00,58.53,58.57,58.52,58.53,23018.0,54.632,54.6693,54.6227,54.632,23018.0
2018-08-06 13:20:00,58.53,58.54,58.44,58.44,7597.0,54.632,54.6413,54.548,54.548,7597.0
2018-08-06 13:25:00,58.45,58.46,58.39,58.42,14920.0,54.5573,54.5667,54.5013,54.5293,14920.0
2018-08-06 13:30:00,58.43,58.43,58.38,58.43,8188.0,54.5387,54.5387,54.492,54.5387,8188.0
2018-08-06 13:35:00,58.44,58.45,58.42,58.45,7815.0,54.548,54.5573,54.5293,54.5573,7815.0
2018-08-06 13:40:00,58.44,58.49,58.44,58.46,9588.0,54.548,54.5947,54.548,54.5667,9588.0
2018-08-06 13:45:00,58.45,58.47,58.43,58.46,20075.0,54.5573,54.576,54.5387,54.5667,20075.0
2018-08-06 13:50:00,58.46,58.46,58.44,58.46,7366.0,54.5667,54.5667,54.548,54.5667,7366.0
2018-08-06 13:55:00,58.47,58.48,58.43,58.47,11712.0,54.576,54.5853,54.5387,54.576,11712.0
2018-08-06 14:00:00,58.47,58.47,58.39,58.4,16899.0,54.576,54.576,54.5013,54.5107,16899.0
2018-08-06 14:05:00,58.4,58.4,58.33,58.38,32039.0,54.5107,54.5107,54.4453,54.492,32039.0
2018-08-06 14:10:00,58.39,58.43,58.37,58.41,15109.0,54.5013,54.5387,54.4827,54.52,15109.0
2018-08-06 14:15:00,58.41,58.42,58.38,58.39,14334.0,54.52,54.5293,54.492,54.5013,14334.0
2018-08-06 14:20:00,58.38,58.4,58.37,58.37,14768.0,54.492,54.5107,54.4827,54.4827,14768.0
2018-08-06 14:25:00,58.38,58.4,58.35,58.37,17814.0,54.492,54.5107,54.464,54.4827,17814.0
2018-08-06 14:30:00,58.37,58.38,58.35,58.37,23339.0,54.4827,54.492,54.464,54.4827,23339.0
2018-08-06 14:35:00,58.37,58.39,58.35,58.39,15822.0,54.4827,54.5013,54.464,54.5013,15822.0
2018-08-06 14:40:00,58.39,58.42,58.38,58.42,13495.0,54.5013,54.5293,54.492,54.5293,13495.0
2018-08-06 14:45:00,58.42,58.45,58.41,58.43,11796.0,54.5293,54.5573,54.52,54.5387,11796.0
2018-08-06 14:50:00,58.42,58.43,58.4,58.42,9074.0,54.5293,54.5387,54.5107,54.5293,9074.0
2018-08-06 14:55:00,58.42,58.42,58.39,58.39,8464.0,54.5293,54.5293,54.5013,54.5013,8464.0
2018-08-06 15:00:00,58.39,58.39,58.36,58.38,23076.0,54.5013,54.5013,54.4733,54.492,23076.0
2018-08-06 15:05:00,58.38,58.39,58.36,58.37,12703.0,54.492,54.5013,54.4733,54.4827,12703.0
2018-08-06 15:10:00,58.37,58.37,58.35,58.36,18566.0,54.4827,54.4827,54.464,54.4733,18566.0
2018-08-06 15:15:00,58.37,58.38,58.35,58.38,14976.0,54.4827,54.492,54.464,54.492,14976.0
2018-08-06 15:20:00,58.38,58.39,58.35,58.36,17987.0,54.492,54.5013,54.464,54.4733,17987.0
2018-08-06 15:25:00,58.37,58.37,58.34,58.36,14626.0,54.4827,54.4827,54.4546,54.4733,14626.0
2018-08-06 15:30:00,58.36,58.38,58.35,58.37,39874.0,54.4733,54.492,54.464,54.4827,39874.0
2018-08-06 15:35:00,58.37,58.37,58.32,58.36,37401.0,54.4827,54.4827,54.436,54.4733,37401.0
2018-08-06 15:40:00,58.36,58.36,58.33,58.35,31656.0,54.4733,54.4733,54.4453,54.464,31656.0
2018-08-06 15:45:00,58.35,58.4,58.35,58.38,49171.0,54.464,54.5107,54.464,54.492,49171.0
2018-08-06 15:50:00,58.38,58.39,58.35,58.37,68650.0,54.492,54.5013,54.464,54.4827,68650.0
2018-08-06 15:55:00,58.37,58.46,58.37,58.41,144785.0,54.4827,54.5667,54.4827,54.52,144785.0
2018-08-07 09:30:00,58.63,58.63,58.42,58.57,51891.0,54.7253,54.7253,54.5293,54.6693,51891.0
2018-08-07 09:35:00,58.57,58.61,58.45,58.46,20030.0,54.6693,54.7067,54.5573,54.5667,20030.0
2018-08-07 09:40:00,58.48,58.48,58.22,58.25,44566.0,54.5853,54.5853,54.3426,54.3706,44566.0
2018-08-07 09:45:00,58.25,58.41,58.24,58.34,42340.0,54.3706,54.52,54.3613,54.4546,42340.0
2018-08-07 09:50:00,58.34,58.39,58.28,58.3,40167.0,54.4546,54.5013,54.3986,54.4173,40167.0
2018-08-07 09:55:00,58.32,58.39,58.29,58.36,23998.0,54.436,54.5013,54.408,54.4733,23998.0
2018-08-07 10:00:00,58.36,58.44,58.35,58.44,24921.0,54.4733,54.548,54.464,54.548,24921.0
2018-08-07 10:05:00,58.44,58.48,58.41,58.45,28594.0,54.548,54.5853,54.52,54.5573,28594.0
2018-08-07 10:10:00,58.44,58.48,58.4,58.45,42717.0,54.548,54.5853,54.5107,54.5573,42717.0
2018-08-07 10:15:00,58.45,58.49,58.42,58.44,15325.0,54.5573,54.5947,54.5293,54.548,15325.0
2018-08-07 10:20:00,58.43,58.45,58.33,58.34,30549.0,54.5387,54.5573,54.4453,54.4546,30549.0
2018-08-07 10:25:00,58.34,58.39,58.28,58.39,26448.0,54.4546,54.5013,54.3986,54.5013,26448.0
2018-08-07 10:30:00,58.41,58.41,58.27,58.27,14221.0,54.52,54.52,54.3893,54.3893,14221.0
2018-08-07 10:35:00,58.27,58.36,58.27,58.35,21513.0,54.3893,54.4733,54.3893,54.464,21513.0
2018-08-07 10:40:00,58.35,58.37,58.3,58.33,18835.0,54.464,54.4827,54.4173,54.4453,18835.0
2018-08-07 10:45:00,58.33,58.37,58.32,58.34,9000.0,54.4453,54.4827,54.436,54.4546,9000.0
2018-08-07 10:50:00,58.35,58.46,58.34,58.46,15015.0,54.464,54.5667,54.4546,54.5667,15015.0
2018-08-07 10:55:00,58.46,58.5,58.45,58.47,13514.0,54.5667,54.604,54.5573,54.576,13514.0
2018-08-07 11:00:00,58.46,58.46,58.41,58.42,15501.0,54.5667,54.5667,54.52,54.5293,15501.0
2018-08-07 11:05:00,58.42,58.48,58.42,58.46,20243.0,54.5293,54.5853,54.5293,54.5667,20243.0
2018-08-07 11:10:00,58.45,58.47,58.42,58.45,10573.0,54.5573,54.576,54.5293,54.5573,10573.0
2018-08-07 11:15:00,58.45,58.45,58.36,58.37,11337.0,54.5573,54.5573,54.4733,54.4827,11337.0
2018-08-07 11:20:00,58.36,58.4,58.35,58.38,13769.0,54.4733,54.5107,54.464,54.492,13769.0
2018-08-07 11:25:00,58.38,58.38,58.33,58.36,28154.0,54.492,54.492,54.4453,54.4733,28154.0
2018-08-07 11:30:00,58.36,58.46,58.35,58.42,19286.0,54.4733,54.5667,54.464,54.5293,19286.0
2018-08-07 11:35:00,58.43,58.51,58.43,58.48,16767.0,54.5387,54.6133,54.5387,54.5853,16767.0
2018-08-07 11:40:00,58.48,58.48,58.4,58.44,18299.0,54.5853,54.5853,54.5107,54.548,18299.0
2018-08-07 11:45:00,58.44,58.46,58.41,58.44,10315.0,54.548,54.5667,54.52,54.548,10315.0
2018-08-07 11:50:00,58.43,58.44,58.42,58.43,4494.0,54.5387,54.548,54.5293,54.5387,4494.0
2018-08-07 11:55:00,58.44,58.61,58.44,58.6,27914.0,54.548,54.7067,54.548,54.6973,27914.0
2018-08-07 12:00:00,58.61,58.66,58.61,58.62,14864.0,54.7067,54.7533,54.7067,54.716,14864.0
2018-08-07 12:05:00,58.62,58.63,58.55,58.57,20962.0,54.716,54.7253,54.6507,54.6693,20962.0
2018-08-07 12:10:00,58.56,58.69,58.56,58.68,37073.0,54.66,54.7813,54.66,54.772,37073.0
2018-08-07 12:15:00,58.67,58.68,58.63,58.67,14315.0,54.7627,54.772,54.7253,54.7627,14315.0
2018-08-07 12:20:00,58.66,58.68,58.63,58.64,16773.0,54.7533,54.772,54.7253,54.7347,16773.0
2018-08-07 12:25:00,58.65,58.68,58.64,58.67,14853.0,54.744,54.772,54.7347,54.7627,14853.0
2018-08-07 12:30:00,58.66,58.69,58.63,58.67,19068.0,54.7533,54.7813,54.7253,54.7627,19068.0
2018-08-07 12:35:00,58.66,58.68,58.65,58.66,20297.0,54.7533,54.772,54.744,54.7533,20297.0
2018-08-07 12:40:00,58.65,58.66,58.62,58.63,42075.0,54.744,54.7533,54.716,54.7253,42075.0
2018-08-07 12:45:00,58.63,58.64,58.61,58.62,11384.0,54.7253,54.7347,54.7067,54.716,11384.0
2018-08-07 12:50:00,58.62,58.63,58.57,58.59,12052.0,54.716,54.7253,54.6693,54.688,12052.0
2018-08-07 12:55:00,58.59,58.63,58.58,58.63,16960.0,54.688,54.7253,54.6787,54.7253,16960.0
2018-08-07 13:00:00,58.62,58.64,58.61,58.64,11890.0,54.716,54.7347,54.7067,54.7347,11890.0
2018-08-07 13:05:00,58.64,58.64,58.6,58.61,12260.0,54.7347,54.7347,54.6973,54.7067,12260.0
2018-08-07 13:10:00,58.61,58.61,58.58,58.59,8894.0,54.7067,54.7067,54.6787,54.688,8894.0
2018-08-07 13:15:00,58.58,58.58,58.54,58.54,17158.0,54.6787,54.6787,54.6413,54.6413,17158.0
2018-08-07 13:20:00,58.55,58.58,58.53,58.54,13808.0,54.6507,54.6787,54.632,54.6413,13808.0
2018-08-07 13:25:00,58.54,58.55,58.53,58.54,15452.0,54.6413,54.6507,54.632,54.6413,15452.0
2018-08-07 13:30:00,58.54,58.54,58.5,58.51,18819.0,54.6413,54.6413,54.604,54.6133,18819.0
2018-08-07 13:35:00,58.51,58.52,58.46,58.47,14015.0,54.6133,54.6227,54.5667,54.576,14015.0
2018-08-07 13:40:00,58.46,58.46,58.43,58.44,13880.0,54.5667,54.5667,54.5387,54.548,13880.0
2018-08-07 13:45:00,58.44,58.49,58.43,58.47,17237.0,54.548,54.5947,54.5387,54.576,17237.0
2018-08-07 13:50:00,58.46,58.47,58.45,58.46,12256.0,54.5667,54.576,54.5573,54.5667,12256.0
2018-08-07 13:55:00,58.46,58.49,58.44,58.44,16307.0,54.5667,54.5947,54.548,54.548,16307.0
2018-08-07 14:00:00,58.44,58.47,58.43,58.47,19071.0,54.548,54.576,54.5387,54.576,19071.0
2018-08-07 14:05:00,58.47,58.51,58.47,58.49,30538.0,54.576,54.6133,54.576,54.5947,30538.0
2018-08-07 14:10:00,58.49,58.53,58.48,58.52,15626.0,54.5947,54.632,54.5853,54.6227,15626.0
2018-08-07 14:15:00,58.52,58.54,58.51,58.52,27344.0,54.6227,54.6413,54.6133,54.6227,27344.0
2018-08-07 14:20:00,58.52,58.54,58.51,58.52,23115.0,54.6227,54.6413,54.6133,54.6227,23115.0
2018-08-07 14:25:00,58.52,58.56,58.52,58.56,18580.0,54.6227,54.66,54.6227,54.66,18580.0
2018-08-07 14:30:00,58.55,58.62,58.55,58.6,25754.0,54.6507,54.716,54.6507,54.6973,25754.0
2018-08-07 14:35:00,58.6,58.61,58.58,58.6,24765.0,54.6973,54.7067,54.6787,54.6973,24765.0
2018-08-07 14:40:00,58.6,58.61,58.58,58.61,27958.0,54.6973,54.7067,54.6787,54.7067,27958.0
2018-08-07 14:45:00,58.61,58.62,58.6,58.6,12475.0,54.7067,54.716,54.6973,54.6973,12475.0
2018-08-07 14:50:00,58.6,58.61,58.59,58.6,7734.0,54.6973,54.7067,54.688,54.6973,7734.0
2018-08-07 14:55:00,58.6,58.63,58.59,58.63,19710.0,54.6973,54.7253,54.688,54.7253,19710.0
2018-08-07 15:00:00,58.62,58.63,58.59,58.6,27157.0,54.716,54.7253,54.688,54.6973,27157.0
2018-08-07 15:05:00,58.6,58.62,58.59,58.6,16858.0,54.6973,54.716,54.688,54.6973,16858.0
2018-08-07 15:10:00,58.6,58.6,58.59,58.6,15629.0,54.6973,54.6973,54.688,54.6973,15629.0
2018-08-07 15:15:00,58.59,58.62,58.59,58.6,19558.0,54.688,54.716,54.688,54.6973,19558.0
2018-08-07 15:20:00,58.59,58.6,58.56,58.6,24558.0,54.688,54.6973,54.66,54.6973,24558.0
2018-08-07 15:25:00,58.6,58.62,58.59,58.61,20134.0,54.6973,54.716,54.688,54.7067,20134.0
2018-08-07 15:30:00,58.6,58.64,58.59,58.64,55193.0,54.6973,54.7347,54.688,54.7347,55193.0
2018-08-07 15:35:00,58.64,58.64,58.59,58.63,48805.0,54.7347,54.7347,54.688,54.7253,48805.0
2018-08-07 15:40:00,58.62,58.66,58.62,58.66,80914.0,54.716,54.7533,54.716,54.7533,80914.0
2018-08-07 15:45:00,58.66,58.73,58.66,58.73,79581.0,54.7533,54.8187,54.7533,54.8187,79581.0
2018-08-07 15:50:00,58.73,58.73,58.67,58.68,93783.0,54.8187,54.8187,54.7627,54.772,93783.0
2018-08-07 15:55:00,58.68,58.73,58.67,58.69,321986.0,54.772,54.8187,54.7627,54.7813,321986.0
2018-08-08 09:30:00,59.13,59.18,58.92,59.03,92138.0,55.192,55.2387,54.996,55.0987,92138.0
2018-08-08 09:35:00,59.04,59.2,59.04,59.14,36372.0,55.108,55.2574,55.108,55.2014,36372.0
2018-08-08 09:40:00,59.14,59.26,59.13,59.19,16971.0,55.2014,55.3134,55.192,55.248,16971.0
2018-08-08 09:45:00,59.18,59.2,59.08,59.12,31301.0,55.2387,55.2574,55.1454,55.1827,31301.0
2018-08-08 09:50:00,59.12,59.16,59.04,59.12,15718.0,55.1827,55.22,55.108,55.1827,15718.0
2018-08-08 09:55:00,59.12,59.2,59.07,59.2,24610.0,55.1827,55.2574,55.136,55.2574,24610.0
2018-08-08 10:00:00,59.22,59.23,59.11,59.13,23179.0,55.276,55.2854,55.1734,55.192,23179.0
2018-08-08 10:05:00,59.13,59.17,59.09,59.1,18680.0,55.192,55.2294,55.1547,55.164,18680.0
2018-08-08 10:10:00,59.1,59.11,58.94,58.94,15733.0,55.164,55.1734,55.0147,55.0147,15733.0
2018-08-08 10:15:00,58.93,58.94,58.85,58.86,27991.0,55.0054,55.0147,54.9307,54.94,27991.0
2018-08-08 10:20:00,58.86,58.87,58.78,58.86,18010.0,54.94,54.9494,54.8653,54.94,18010.0
2018-08-08 10:25:00,58.85,58.86,58.77,58.81,19916.0,54.9307,54.94,54.856,54.8933,19916.0
2018-08-08 10:30:00,58.81,58.84,58.73,58.75,16626.0,54.8933,54.9214,54.8187,54.8373,16626.0
2018-08-08 10:35:00,58.74,58.74,58.62,58.62,18635.0,54.828,54.828,54.716,54.716,18635.0
2018-08-08 10:40:00,58.62,58.69,58.6,58.68,17227.0,54.716,54.7813,54.6973,54.772,17227.0
2018-08-08 10:45:00,58.68,58.7,58.64,58.67,11480.0,54.772,54.7907,54.7347,54.7627,11480.0
2018-08-08 10:50:00,58.68,58.73,58.67,58.73,13869.0,54.772,54.8187,54.7627,54.8187,13869.0
2018-08-08 10:55:00,58.73,58.77,58.72,58.74,13128.0,54.8187,54.856,54.8093,54.828,13128.0
2018-08-08 11:00:00,58.73,58.74,58.69,58.7,11720.0,54.8187,54.828,54.7813,54.7907,11720.0
2018-08-08 11:05:00,58.7,58.72,58.66,58.66,10876.0,54.7907,54.8093,54.7533,54.7533,10876.0
2018-08-08 11:10:00,58.67,58.73,58.66,58.73,17869.0,54.7627,54.8187,54.7533,54.8187,17869.0
2018-08-08 11:15:00,58.72,58.78,58.7,58.76,13357.0,54.8093,54.8653,54.7907,54.8467,13357.0
2018-08-08 11:20:00,58.76,58.76,58.68,58.69,17725.0,54.8467,54.8467,54.772,54.7813,17725.0
2018-08-08 11:25:00,58.69,58.71,58.67,58.69,11749.0,54.7813,54.8,54.7627,54.7813,11749.0
2018-08-08 11:30:00,58.68,58.76,58.67,58.72,22986.0,54.772,54.8467,54.7627,54.8093,22986.0
2018-08-08 11:35:00,58.71,58.71,58.62,58.63,13458.0,54.8,54.8,54.716,54.7253,13458.0
2018-08-08 11:40:00,58.63,58.69,58.6,58.69,17004.0,54.7253,54.7813,54.6973,54.7813,17004.0
2018-08-08 11:45:00,58.7,58.75,58.7,58.72,16049.0,54.7907,54.8373,54.7907,54.8093,16049.0
2018-08-08 11:50:00,58.72,58.73,58.68,58.71,13468.0,54.8093,54.8187,54.772,54.8,13468.0
2018-08-08 11:55:00,58.71,58.74,58.69,58.74,20211.0,54.8,54.828,54.7813,54.828,20211.0
2018-08-08 12:00:00,58.74,58.74,58.65,58.69,16009.0,54.828,54.828,54.744,54.7813,16009.0
2018-08-08 12:05:00,58.69,58.69,58.64,58.66,14404.0,54.7813,54.7813,54.7347,54.7533,14404.0
2018-08-08 12:10:00,58.67,58.7,58.66,58.66,17069.0,54.7627,54.7907,54.7533,54.7533,17069.0
2018-08-08 12:15:00,58.66,58.67,58.63,58.65,10746.0,54.7533,54.7627,54.7253,54.744,10746.0
2018-08-08 12:20:00,58.65,58.67,58.63,58.65,18561.0,54.744,54.7627,54.7253,54.744,18561.0
2018-08-08 12:25:00,58.64,58.64,58.56,58.59,23244.0,54.7347,54.7347,54.66,54.688,23244.0
2018-08-08 12:30:00,58.59,58.59,58.57,58.58,14822.0,54.688,54.688,54.6693,54.6787,14822.0
2018-08-08 12:35:00,58.58,58.59,58.57,58.58,15216.0,54.6787,54.688,54.6693,54.6787,15216.0
2018-08-08 12:40:00,58.58,58.65,58.57,58.59,57287.0,54.6787,54.744,54.6693,54.688,57287.0
2018-08-08 12:45:00,58.59,58.65,58.59,58.64,16815.0,54.688,54.744,54.688,54.7347,16815.0
2018-08-08 12:50:00,58.64,58.64,58.58,58.59,9963.0,54.7347,54.7347,54.6787,54.688,9963.0
2018-08-08 12:55:00,58.59,58.61,58.57,58.61,15614.0,54.688,54.7067,54.6693,54.7067,15614.0
2018-08-08 13:00:00,58.61,58.61,58.54,58.55,15218.0,54.7067,54.7067,54.6413,54.6507,15218.0
2018-08-08 13:05:00,58.55,58.58,58.55,58.57,10391.0,54.6507,54.6787,54.6507,54.6693,10391.0
2018-08-08 13:10:00,58.58,58.61,58.56,58.6,9022.0,54.6787,54.7067,54.66,54.6973,9022.0
2018-08-08 13:15:00,58.61,58.62,58.58,58.58,12910.0,54.7067,54.716,54.6787,54.6787,12910.0
2018-08-08 13:20:00,58.58,58.61,58.56,58.61,13648.0,54.6787,54.7067,54.66,54.7067,13648.0
2018-08-08 13:25:00,58.6,58.64,58.59,58.63,19706.0,54.6973,54.7347,54.688,54.7253,19706.0
2018-08-08 13:30:00,58.64,58.65,58.58,58.58,7177.0,54.7347,54.744,54.6787,54.6787,7177.0
2018-08-08 13:35:00,58.57,58.57,58.53,58.53,15640.0,54.6693,54.6693,54.632,54.632,15640.0
2018-08-08 13:40:00,58.52,58.55,58.5,58.5,22262.0,54.6227,54.6507,54.604,54.604,22262.0
2018-08-08 13:45:00,58.5,58.52,58.5,58.52,4521.0,54.604,54.6227,54.604,54.6227,4521.0
2018-08-08 13:50:00,58.52,58.54,58.51,58.52,9412.0,54.6227,54.6413,54.6133,54.6227,9412.0
2018-08-08 13:55:00,58.53,58.59,58.53,58.59,10120.0,54.632,54.688,54.632,54.688,10120.0
2018-08-08 14:00:00,58.59,58.59,58.56,58.57,8282.0,54.688,54.688,54.66,54.6693,8282.0
2018-08-08 14:05:00,58.58,58.78,58.57,58.75,188418.0,54.6787,54.8653,54.6693,54.8373,188418.0
2018-08-08 14:10:00,58.75,58.76,58.66,58.7,36407.0,54.8373,54.8467,54.7533,54.7907,36407.0
2018-08-08 14:15:00,58.71,58.73,58.69,58.71,16357.0,54.8,54.8187,54.7813,54.8,16357.0
2018-08-08 14:20:00,58.71,58.71,58.64,58.65,24051.0,54.8,54.8,54.7347,54.744,24051.0
2018-08-08 14:25:00,58.64,58.67,58.63,58.64,19996.0,54.7347,54.7627,54.7253,54.7347,19996.0
2018-08-08 14:30:00,58.64,58.7,58.62,58.66,19708.0,54.7347,54.7907,54.716,54.7533,19708.0
2018-08-08 14:35:00,58.66,58.68,58.64,58.68,16340.0,54.7533,54.772,54.7347,54.772,16340.0
2018-08-08 14:40:00,58.67,58.78,58.66,58.78,14842.0,54.7627,54.8653,54.7533,54.8653,14842.0
2018-08-08 14:45:00,58.77,58.8,58.75,58.77,16017.0,54.856,54.884,54.8373,54.856,16017.0
2018-08-08 14:50:00,58.77,58.77,58.71,58.72,8480.0,54.856,54.856,54.8,54.8093,8480.0
2018-08-08 14:55:00,58.72,58.77,58.72,58.77,11400.0,54.8093,54.856,54.8093,54.856,11400.0
2018-08-08 15:00:00,58.76,58.77,58.69,58.7,16817.0,54.8467,54.856,54.7813,54.7907,16817.0
2018-08-08 15:05:00,58.71,58.74,58.71,58.72,14396.0,54.8,54.828,54.8,54.8093,14396.0
2018-08-08 15:10:00,58.71,58.74,58.71,58.72,24437.0,54.8,54.828,54.8,54.8093,24437.0
2018-08-08 15:15:00,58.73,58.74,58.69,58.72,16835.0,54.8187,54.828,54.7813,54.8093,16835.0
2018-08-08 15:20:00,58.72,58.75,58.69,58.7,18359.0,54.8093,54.8373,54.7813,54.7907,18359.0
2018-08-08 15:25:00,58.7,58.71,58.69,58.7,10406.0,54.7907,54.8,54.7813,54.7907,10406.0
2018-08-08 15:30:00,58.71,58.71,58.67,58.68,23238.0,54.8,54.8,54.7627,54.772,23238.0
2018-08-08 15:35:00,58.68,58.68,58.64,58.64,16387.0,54.772,54.772,54.7347,54.7347,16387.0
2018-08-08 15:40:00,58.64,58.66,58.63,58.65,36909.0,54.7347,54.7533,54.7253,54.744,36909.0
2018-08-08 15:45:00,58.65,58.65,58.59,58.63,34846.0,54.744,54.744,54.688,54.7253,34846.0
2018-08-08 15:50:00,58.63,58.64,58.6,58.61,46105.0,54.7253,54.7347,54.6973,54.7067,46105.0
2018-08-08 15:55:00,58.62,58.63,58.59,58.59,110887.0,54.716,54.7253,54.688,54.688,110887.0
2018-08-09 09:30:00,59.09,59.46,59.0,59.44,188810.0,55.1547,55.5001,55.0707,55.4814,188810.0
2018-08-09 09:35:00,59.41,59.59,59.31,59.56,87616.0,55.4534,55.6214,55.36,55.5934,87616.0
2018-08-09 09:40:00,59.56,59.57,59.2,59.37,59784.0,55.5934,55.6027,55.2574,55.4161,59784.0
2018-08-09 09:45:00,59.37,59.41,59.09,59.1,34162.0,55.4161,55.4534,55.1547,55.164,34162.0
2018-08-09 09:50:00,59.1,59.12,58.95,59.07,52860.0,55.164,55.1827,55.024,55.136,52860.0
2018-08-09 09:55:00,59.06,59.12,58.96,58.97,52844.0,55.1267,55.1827,55.0334,55.0427,52844.0
2018-08-09 10:00:00,58.97,59.09,58.89,59.06,53629.0,55.0427,55.1547,54.968,55.1267,53629.0
2018-08-09 10:05:00,59.06,59.07,58.9,58.92,40186.0,55.1267,55.136,54.9774,54.996,40186.0
2018-08-09 10:10:00,58.92,59.13,58.9,59.11,42440.0,54.996,55.192,54.9774,55.1734,42440.0
2018-08-09 10:15:00,59.11,59.27,59.1,59.23,45176.0,55.1734,55.3227,55.164,55.2854,45176.0
2018-08-09 10:20:00,59.21,59.22,59.04,59.12,47648.0,55.2667,55.276,55.108,55.1827,47648.0
2018-08-09 10:25:00,59.13,59.29,59.11,59.22,46300.0,55.192,55.3414,55.1734,55.276,46300.0
2018-08-09 10:30:00,59.19,59.25,59.12,59.17,30789.0,55.248,55.304,55.1827,55.2294,30789.0
2018-08-09 10:35:00,59.15,59.2,59.06,59.07,39573.0,55.2107,55.2574,55.1267,55.136,39573.0
2018-08-09 10:40:00,59.06,59.12,59.02,59.02,33322.0,55.1267,55.1827,55.0894,55.0894,33322.0
2018-08-09 10:45:00,59.0,59.06,58.93,59.01,52506.0,55.0707,55.1267,55.0054,55.08,52506.0
2018-08-09 10:50:00,59.01,59.04,58.98,58.98,26547.0,55.08,55.108,55.052,55.052,26547.0
2018-08-09 10:55:00,58.97,58.98,58.85,58.85,43153.0,55.0427,55.052,54.9307,54.9307,43153.0
2018-08-09 11:00:00,58.85,59.0,58.85,58.97,60834.0,54.9307,55.0707,54.9307,55.0427,60834.0
2018-08-09 11:05:00,58.97,59.06,58.96,58.97,31350.0,55.0427,55.1267,55.0334,55.0427,31350.0
2018-08-09 11:10:00,58.97,59.03,58.94,58.94,32230.0,55.0427,55.0987,55.0147,55.0147,32230.0
2018-08-09 11:15:00,58.94,59.04,58.94,59.0,29304.0,55.0147,55.108,55.0147,55.0707,29304.0
2018-08-09 11:20:00,59.0,59.02,58.96,58.99,30814.0,55.0707,55.0894,55.0334,55.0614,30814.0
2018-08-09 11:25:00,58.98,58.99,58.93,58.99,18769.0,55.052,55.0614,55.0054,55.0614,18769.0
2018-08-09 11:30:00,58.98,59.05,58.98,59.05,18272.0,55.052,55.1174,55.052,55.1174,18272.0
2018-08-09 11:35:00,59.06,59.09,58.97,59.0,26558.0,55.1267,55.1547,55.0427,55.0707,26558.0
2018-08-09 11:40:00,59.0,59.03,58.99,59.01,66343.0,55.0707,55.0987,55.0614,55.08,66343.0
2018-08-09 11:45:00,59.01,59.01,58.96,58.99,24205.0,55.08,55.08,55.0334,55.0614,24205.0
2018-08-09 11:50:00,58.99,59.06,58.98,59.05,33670.0,55.0614,55.1267,55.052,55.1174,33670.0
2018-08-09 11:55:00,59.05,59.1,59.04,59.04,43322.0,55.1174,55.164,55.108,55.108,43322.0
2018-08-09 12:00:00,59.04,59.06,58.93,58.93,30372.0,55.108,55.1267,55.0054,55.0054,30372.0
2018-08-09 12:05:00,58.93,58.96,58.92,58.93,12914.0,55.0054,55.0334,54.996,55.0054,12914.0
2018-08-09 12:10:00,58.94,58.95,58.89,58.91,24597.0,55.0147,55.024,54.968,54.9867,24597.0
2018-08-09 12:15:00,58.92,58.97,58.91,58.95,26283.0,54.996,55.0427,54.9867,55.024,26283.0
2018-08-09 12:20:00,58.95,58.96,58.91,58.93,18609.0,55.024,55.0334,54.9867,55.0054,18609.0
2018-08-09 12:25:00,58.93,59.03,58.93,59.03,11461.0,55.0054,55.0987,55.0054,55.0987,11461.0
2018-08-09 12:30:00,59.03,59.06,59.02,59.04,17618.0,55.0987,55.1267,55.0894,55.108,17618.0
2018-08-09 12:35:00,59.04,59.04,59.0,59.01,20997.0,55.108,55.108,55.0707,55.08,20997.0
2018-08-09 12:40:00,59.02,59.04,59.0,59.02,16675.0,55.0894,55.108,55.0707,55.0894,16675.0
2018-08-09 12:45:00,59.02,59.02,58.98,59.01,17991.0,55.0894,55.0894,55.052,55.08,17991.0
2018-08-09 12:50:00,59.02,59.09,59.02,59.09,11967.0,55.0894,55.1547,55.0894,55.1547,11967.0
2018-08-09 12:55:00,59.09,59.12,59.08,59.12,13712.0,55.1547,55.1827,55.1454,55.1827,13712.0
2018-08-09 13:00:00,59.12,59.15,59.08,59.14,35860.0,55.1827,55.2107,55.1454,55.2014,35860.0
2018-08-09 13:05:00,59.15,59.32,59.15,59.31,37922.0,55.2107,55.3694,55.2107,55.36,37922.0
2018-08-09 13:10:00,59.32,59.32,59.19,59.19,31470.0,55.3694,55.3694,55.248,55.248,31470.0
2018-08-09 13:15:00,59.2,59.21,59.18,59.18,9515.0,55.2574,55.2667,55.2387,55.2387,9515.0
2018-08-09 13:20:00,59.19,59.24,59.18,59.23,12366.0,55.248,55.2947,55.2387,55.2854,12366.0
2018-08-09 13:25:00,59.23,59.25,59.21,59.23,13406.0,55.2854,55.304,55.2667,55.2854,13406.0
2018-08-09 13:30:00,59.24,59.35,59.24,59.29,46624.0,55.2947,55.3974,55.2947,55.3414,46624.0
2018-08-09 13:35:00,59.29,59.29,59.14,59.18,22416.0,55.3414,55.3414,55.2014,55.2387,22416.0
2018-08-09 13:40:00,59.18,59.28,59.18,59.27,17015.0,55.2387,55.332,55.2387,55.3227,17015.0
2018-08-09 13:45:00,59.27,59.28,59.18,59.2,19180.0,55.3227,55.332,55.2387,55.2574,19180.0
2018-08-09 13:50:00,59.2,59.2,59.14,59.15,13173.0,55.2574,55.2574,55.2014,55.2107,13173.0
2018-08-09 13:55:00,59.16,59.2,59.11,59.19,29332.0,55.22,55.2574,55.1734,55.248,29332.0
2018-08-09 14:00:00,59.18,59.19,59.13,59.17,17043.0,55.2387,55.248,55.192,55.2294,17043.0
2018-08-09 14:05:00,59.17,59.18,59.1,59.12,17648.0,55.2294,55.2387,55.164,55.1827,17648.0
2018-08-09 14:10:00,59.11,59.11,59.06,59.06,9632.0,55.1734,55.1734,55.1267,55.1267,9632.0
2018-08-09 14:15:00,59.07,59.08,59.02,59.06,19875.0,55.136,55.1454,55.0894,55.1267,19875.0
2018-08-09 14:20:00,59.05,59.08,59.03,59.08,11862.0,55.1174,55.1454,55.0987,55.1454,11862.0
2018-08-09 14:25:00,59.08,59.08,59.06,59.08,11358.0,55.1454,55.1454,55.1267,55.1454,11358.0
2018-08-09 14:30:00,59.08,59.13,59.06,59.13,12869.0,55.1454,55.192,55.1267,55.192,12869.0
2018-08-09 14:35:00,59.13,59.13,59.09,59.1,9185.0,55.192,55.192,55.1547,55.164,9185.0
2018-08-09 14:40:00,59.1,59.17,59.09,59.17,18394.0,55.164,55.2294,55.1547,55.2294,18394.0
2018-08-09 14:45:00,59.17,59.2,59.16,59.2,11959.0,55.2294,55.2574,55.22,55.2574,11959.0
2018-08-09 14:50:00,59.19,59.2,59.17,59.2,12867.0,55.248,55.2574,55.2294,55.2574,12867.0
2018-08-09 14:55:00,59.19,59.2,59.17,59.19,14689.0,55.248,55.2574,55.2294,55.248,14689.0
2018-08-09 15:00:00,59.2,59.2,59.17,59.2,18055.0,55.2574,55.2574,55.2294,55.2574,18055.0
2018-08-09 15:05:00,59.2,59.2,59.18,59.19,16936.0,55.2574,55.2574,55.2387,55.248,16936.0
2018-08-09 15:10:00,59.2,59.36,59.2,59.35,34644.0,55.2574,55.4067,55.2574,55.3974,34644.0
2018-08-09 15:15:00,59.35,59.35,59.3,59.35,20712.0,55.3974,55.3974,55.3507,55.3974,20712.0
2018-08-09 15:20:00,59.35,59.36,59.29,59.3,15753.0,55.3974,55.4067,55.3414,55.3507,15753.0
2018-08-09 15:25:00,59.3,59.31,59.27,59.27,19393.0,55.3507,55.36,55.3227,55.3227,19393.0
2018-08-09 15:30:00,59.27,59.29,59.24,59.29,20887.0,55.3227,55.3414,55.2947,55.3414,20887.0
2018-08-09 15:35:00,59.28,59.3,59.25,59.3,30252.0,55.332,55.3507,55.304,55.3507,30252.0
2018-08-09 15:40:00,59.3,59.33,59.29,59.29,41766.0,55.3507,55.3787,55.3414,55.3414,41766.0
2018-08-09 15:45:00,59.29,59.29,59.17,59.2,58124.0,55.3414,55.3414,55.2294,55.2574,58124.0
2018-08-09 15:50:00,59.21,59.25,59.18,59.25,83376.0,55.2667,55.304,55.2387,55.304,83376.0
2018-08-09 15:55:00,59.25,59.39,59.24,59.34,374001.0,55.304,55.4347,55.2947,55.3881,374001.0
2018-08-10 09:30:00,59.74,60.32,59.59,60.18,244117.0,55.7614,56.3028,55.6214,56.1721,244117.0
2018-08-10 09:35:00,60.15,60.2,59.99,60.09,96499.0,56.1441,56.1908,55.9948,56.0881,96499.0
2018-08-10 09:40:00,60.09,60.09,59.89,59.95,94335.0,56.0881,56.0881,55.9014,55.9574,94335.0
2018-08-10 09:45:00,59.95,60.11,59.87,59.91,71636.0,55.9574,56.1068,55.8828,55.9201,71636.0
2018-08-10 09:50:00,59.89,60.05,59.89,59.97,180341.0,55.9014,56.0508,55.9014,55.9761,180341.0
2018-08-10 09:55:00,59.98,60.02,59.88,59.99,88634.0,55.9854,56.0228,55.8921,55.9948,88634.0
2018-08-10 10:00:00,60.0,60.0,59.84,59.87,64030.0,56.0041,56.0041,55.8548,55.8828,64030.0
2018-08-10 10:05:00,59.88,59.93,59.86,59.93,50515.0,55.8921,55.9388,55.8734,55.9388,50515.0
2018-08-10 10:10:00,59.92,60.08,59.92,60.07,47690.0,55.9294,56.0788,55.9294,56.0694,47690.0
2018-08-10 10:15:00,60.07,60.09,59.98,60.05,41613.0,56.0694,56.0881,55.9854,56.0508,41613.0
2018-08-10 10:20:00,60.05,60.06,59.84,59.84,34551.0,56.0508,56.0601,55.8548,55.8548,34551.0
2018-08-10 10:25:00,59.84,59.85,59.73,59.81,55891.0,55.8548,55.8641,55.7521,55.8268,55891.0
2018-08-10 10:30:00,59.8,59.81,59.69,59.7,33172.0,55.8174,55.8268,55.7147,55.7241,33172.0
2018-08-10 10:35:00,59.71,59.74,59.64,59.65,35975.0,55.7334,55.7614,55.6681,55.6774,35975.0
2018-08-10 10:40:00,59.65,59.73,59.64,59.66,29966.0,55.6774,55.7521,55.6681,55.6867,29966.0
2018-08-10 10:45:00,59.65,59.65,59.6,59.62,33163.0,55.6774,55.6774,55.6307,55.6494,33163.0
2018-08-10 10:50:00,59.62,59.72,59.59,59.71,34425.0,55.6494,55.7427,55.6214,55.7334,34425.0
2018-08-10 10:55:00,59.71,59.73,59.64,59.66,41612.0,55.7334,55.7521,55.6681,55.6867,41612.0
2018-08-10 11:00:00,59.66,59.67,59.58,59.64,31199.0,55.6867,55.6961,55.6121,55.6681,31199.0
2018-08-10 11:05:00,59.64,59.64,59.58,59.58,47547.0,55.6681,55.6681,55.6121,55.6121,47547.0
2018-08-10 11:10:00,59.59,59.68,59.57,59.67,38195.0,55.6214,55.7054,55.6027,55.6961,38195.0
2018-08-10 11:15:00,59.68,59.84,59.66,59.82,54331.0,55.7054,55.8548,55.6867,55.8361,54331.0
2018-08-10 11:20:00,59.82,59.88,59.77,59.85,106323.0,55.8361,55.8921,55.7894,55.8641,106323.0
2018-08-10 11:25:00,59.85,59.87,59.79,59.87,37643.0,55.8641,55.8828,55.8081,55.8828,37643.0
2018-08-10 11:30:00,59.87,59.9,59.83,59.9,39729.0,55.8828,55.9108,55.8454,55.9108,39729.0
2018-08-10 11:35:00,59.9,59.99,59.87,59.91,31621.0,55.9108,55.9948,55.8828,55.9201,31621.0
2018-08-10 11:40:00,59.91,60.11,59.9,60.11,75792.0,55.9201,56.1068,55.9108,56.1068,75792.0
2018-08-10 11:45:00,60.11,60.11,59.88,59.9,27256.0,56.1068,56.1068,55.8921,55.9108,27256.0
2018-08-10 11:50:00,59.9,59.9,59.81,59.82,25010.0,55.9108,55.9108,55.8268,55.8361,25010.0
2018-08-10 11:55:00,59.82,59.9,59.73,59.77,25364.0,55.8361,55.9108,55.7521,55.7894,25364.0
2018-08-10 12:00:00,59.76,59.77,59.68,59.72,17909.0,55.7801,55.7894,55.7054,55.7427,17909.0
2018-08-10 12:05:00,59.73,59.89,59.73,59.88,45564.0,55.7521,55.9014,55.7521,55.8921,45564.0
2018-08-10 12:10:00,59.87,59.87,59.77,59.79,19490.0,55.8828,55.8828,55.7894,55.8081,19490.0
2018-08-10 12:15:00,59.79,59.84,59.76,59.84,22700.0,55.8081,55.8548,55.7801,55.8548,22700.0
2018-08-10 12:20:00,59.84,59.87,59.82,59.83,26428.0,55.8548,55.8828,55.8361,55.8454,26428.0
2018-08-10 12:25:00,59.83,59.87,59.78,59.87,18035.0,55.8454,55.8828,55.7987,55.8828,18035.0
2018-08-10 12:30:00,59.86,59.87,59.82,59.87,51011.0,55.8734,55.8828,55.8361,55.8828,51011.0
2018-08-10 12:35:00,59.87,59.87,59.82,59.84,38216.0,55.8828,55.8828,55.8361,55.8548,38216.0
2018-08-10 12:40:00,59.84,59.87,59.83,59.85,25312.0,55.8548,55.8828,55.8454,55.8641,25312.0
2018-08-10 12:45:00,59.85,59.88,59.84,59.87,24582.0,55.8641,55.8921,55.8548,55.8828,24582.0
2018-08-10 12:50:00,59.86,59.87,59.84,59.85,20962.0,55.8734,55.8828,55.8548,55.8641,20962.0
2018-08-10 12:55:00,59.84,59.92,59.83,59.91,20825.0,55.8548,55.9294,55.8454,55.9201,20825.0
2018-08-10 13:00:00,59.91,59.91,59.82,59.83,19686.0,55.9201,55.9201,55.8361,55.8454,19686.0
2018-08-10 13:05:00,59.82,59.87,59.82,59.86,23397.0,55.8361,55.8828,55.8361,55.8734,23397.0
2018-08-10 13:10:00,59.86,60.08,59.85,59.98,90465.0,55.8734,56.0788,55.8641,55.9854,90465.0
2018-08-10 13:15:00,59.98,60.01,59.89,59.9,33754.0,55.9854,56.0134,55.9014,55.9108,33754.0
2018-08-10 13:20:00,59.9,59.99,59.89,59.96,20817.0,55.9108,55.9948,55.9014,55.9668,20817.0
2018-08-10 13:25:00,59.97,59.97,59.91,59.97,19708.0,55.9761,55.9761,55.9201,55.9761,19708.0
2018-08-10 13:30:00,59.96,59.96,59.88,59.9,21824.0,55.9668,55.9668,55.8921,55.9108,21824.0
2018-08-10 13:35:00,59.9,60.01,59.88,59.97,49928.0,55.9108,56.0134,55.8921,55.9761,49928.0
2018-08-10 13:40:00,59.97,60.0,59.92,59.95,29748.0,55.9761,56.0041,55.9294,55.9574,29748.0
2018-08-10 13:45:00,59.94,59.94,59.84,59.89,20905.0,55.9481,55.9481,55.8548,55.9014,20905.0
2018-08-10 13:50:00,59.9,59.91,59.88,59.89,19797.0,55.9108,55.9201,55.8921,55.9014,19797.0
2018-08-10 13:55:00,59.89,59.92,59.86,59.88,19064.0,55.9014,55.9294,55.8734,55.8921,19064.0
2018-08-10 14:00:00,59.87,59.89,59.85,59.85,21334.0,55.8828,55.9014,55.8641,55.8641,21334.0
2018-08-10 14:05:00,59.86,59.93,59.84,59.86,52740.0,55.8734,55.9388,55.8548,55.8734,52740.0
2018-08-10 14:10:00,59.87,59.89,59.85,59.86,24488.0,55.8828,55.9014,55.8641,55.8734,24488.0
2018-08-10 14:15:00,59.86,59.87,59.82,59.82,69709.0,55.8734,55.8828,55.8361,55.8361,69709.0
2018-08-10 14:20:00,59.82,59.82,59.76,59.78,30298.0,55.8361,55.8361,55.7801,55.7987,30298.0
2018-08-10 14:25:00,59.79,59.81,59.76,59.78,62658.0,55.8081,55.8268,55.7801,55.7987,62658.0
2018-08-10 14:30:00,59.78,59.84,59.76,59.8,33617.0,55.7987,55.8548,55.7801,55.8174,33617.0
2018-08-10 14:35:00,59.8,59.81,59.71,59.71,17384.0,55.8174,55.8268,55.7334,55.7334,17384.0
2018-08-10 14:40:00,59.71,59.73,59.67,59.71,24050.0,55.7334,55.7521,55.6961,55.7334,24050.0
2018-08-10 14:45:00,59.71,59.74,59.69,59.7,21812.0,55.7334,55.7614,55.7147,55.7241,21812.0
2018-08-10 14:50:00,59.71,59.73,59.7,59.71,16509.0,55.7334,55.7521,55.7241,55.7334,16509.0
2018-08-10 14:55:00,59.71,59.72,59.63,59.63,25446.0,55.7334,55.7427,55.6587,55.6587,25446.0
2018-08-10 15:00:00,59.63,59.63,59.55,59.58,52673.0,55.6587,55.6587,55.5841,55.6121,52673.0
2018-08-10 15:05:00,59.58,59.59,59.53,59.57,20865.0,55.6121,55.6214,55.5654,55.6027,20865.0
2018-08-10 15:10:00,59.56,59.59,59.53,59.55,22783.0,55.5934,55.6214,55.5654,55.5841,22783.0
2018-08-10 15:15:00,59.56,59.63,59.55,59.6,21856.0,55.5934,55.6587,55.5841,55.6307,21856.0
2018-08-10 15:20:00,59.61,59.71,59.6,59.65,33961.0,55.6401,55.7334,55.6307,55.6774,33961.0
2018-08-10 15:25:00,59.66,59.71,59.64,59.71,35876.0,55.6867,55.7334,55.6681,55.7334,35876.0
2018-08-10 15:30:00,59.71,59.79,59.71,59.75,79727.0,55.7334,55.8081,55.7334,55.7707,79727.0
2018-08-10 15:35:00,59.75,59.76,59.67,59.71,53087.0,55.7707,55.7801,55.6961,55.7334,53087.0
2018-08-10 15:40:00,59.7,59.71,59.6,59.6,50374.0,55.7241,55.7334,55.6307,55.6307,50374.0
2018-08-10 15:45:00,59.59,59.62,59.54,59.58,70950.0,55.6214,55.6494,55.5747,55.6121,70950.0
2018-08-10 15:50:00,59.58,59.6,59.5,59.51,198199.0,55.6121,55.6307,55.5374,55.5467,198199.0
2018-08-10 15:55:00,59.51,59.63,59.5,59.6,325050.0,55.5467,55.6587,55.5374,55.6307,325050.0
2018-08-13 09:30:00,59.38,59.46,59.09,59.23,115353.0,55.4254,55.5001,55.1547,55.2854,115353.0
2018-08-13 09:35:00,59.25,59.25,58.7,58.73,65550.0,55.304,55.304,54.7907,54.8187,65550.0
2018-08-13 09:40:00,58.74,58.99,58.7,58.91,54873.0,54.828,55.0614,54.7907,54.9867,54873.0
2018-08-13 09:45:00,58.91,59.09,58.89,58.97,47315.0,54.9867,55.1547,54.968,55.0427,47315.0
2018-08-13 09:50:00,58.95,59.0,58.86,59.0,30184.0,55.024,55.0707,54.94,55.0707,30184.0
2018-08-13 09:55:00,59.01,59.08,58.89,59.07,40021.0,55.08,55.1454,54.968,55.136,40021.0
2018-08-13 10:00:00,59.09,59.16,59.07,59.15,42435.0,55.1547,55.22,55.136,55.2107,42435.0
2018-08-13 10:05:00,59.15,59.3,59.14,59.27,30140.0,55.2107,55.3507,55.2014,55.3227,30140.0
2018-08-13 10:10:00,59.26,59.31,59.18,59.29,69315.0,55.3134,55.36,55.2387,55.3414,69315.0
2018-08-13 10:15:00,59.29,59.4,59.29,59.37,48052.0,55.3414,55.4441,55.3414,55.4161,48052.0
2018-08-13 10:20:00,59.37,59.42,59.34,59.4,60149.0,55.4161,55.4627,55.3881,55.4441,60149.0
2018-08-13 10:25:00,59.39,59.49,59.39,59.43,25899.0,55.4347,55.5281,55.4347,55.4721,25899.0
2018-08-13 10:30:00,59.42,59.57,59.41,59.5,45264.0,55.4627,55.6027,55.4534,55.5374,45264.0
2018-08-13 10:35:00,59.49,59.49,59.27,59.28,37503.0,55.5281,55.5281,55.3227,55.332,37503.0
2018-08-13 10:40:00,59.26,59.28,59.23,59.24,25222.0,55.3134,55.332,55.2854,55.2947,25222.0
2018-08-13 10:45:00,59.23,59.24,59.14,59.22,26419.0,55.2854,55.2947,55.2014,55.276,26419.0
2018-08-13 10:50:00,59.22,59.23,59.09,59.13,26859.0,55.276,55.2854,55.1547,55.192,26859.0
2018-08-13 10:55:00,59.12,59.14,59.06,59.06,32512.0,55.1827,55.2014,55.1267,55.1267,32512.0
2018-08-13 11:00:00,59.07,59.17,59.06,59.14,30031.0,55.136,55.2294,55.1267,55.2014,30031.0
2018-08-13 11:05:00,59.13,59.13,58.97,58.97,24490.0,55.192,55.192,55.0427,55.0427,24490.0
2018-08-13 11:10:00,58.97,59.02,58.94,59.01,29647.0,55.0427,55.0894,55.0147,55.08,29647.0
2018-08-13 11:15:00,59.01,59.01,58.95,58.98,37468.0,55.08,55.08,55.024,55.052,37468.0
2018-08-13 11:20:00,58.98,59.06,58.95,58.95,26153.0,55.052,55.1267,55.024,55.024,26153.0
2018-08-13 11:25:00,58.96,59.0,58.94,58.99,36111.0,55.0334,55.0707,55.0147,55.0614,36111.0
2018-08-13 11:30:00,58.98,59.0,58.94,58.95,32267.0,55.052,55.0707,55.0147,55.024,32267.0
2018-08-13 11:35:00,58.96,58.99,58.95,58.98,14481.0,55.0334,55.0614,55.024,55.052,14481.0
2018-08-13 11:40:00,58.98,59.09,58.98,59.04,19341.0,55.052,55.1547,55.052,55.108,19341.0
2018-08-13 11:45:00,59.05,59.07,59.0,59.05,22918.0,55.1174,55.136,55.0707,55.1174,22918.0
2018-08-13 11:50:00,59.05,59.1,59.01,59.01,15084.0,55.1174,55.164,55.08,55.08,15084.0
2018-08-13 11:55:00,59.0,59.07,58.98,58.98,17659.0,55.0707,55.136,55.052,55.052,17659.0
2018-08-13 12:00:00,58.97,59.04,58.95,59.03,20282.0,55.0427,55.108,55.024,55.0987,20282.0
2018-08-13 12:05:00,59.02,59.07,59.0,59.02,17828.0,55.0894,55.136,55.0707,55.0894,17828.0
2018-08-13 12:10:00,59.02,59.02,58.95,59.01,28027.0,55.0894,55.0894,55.024,55.08,28027.0
2018-08-13 12:15:00,59.02,59.03,58.99,59.01,15826.0,55.0894,55.0987,55.0614,55.08,15826.0
2018-08-13 12:20:00,59.01,59.13,59.0,59.05,30823.0,55.08,55.192,55.0707,55.1174,30823.0
2018-08-13 12:25:00,59.05,59.09,59.03,59.08,32373.0,55.1174,55.1547,55.0987,55.1454,32373.0
2018-08-13 12:30:00,59.09,59.13,59.02,59.02,15782.0,55.1547,55.192,55.0894,55.0894,15782.0
2018-08-13 12:35:00,59.02,59.06,59.0,59.03,9115.0,55.0894,55.1267,55.0707,55.0987,9115.0
2018-08-13 12:40:00,59.04,59.04,59.0,59.02,13955.0,55.108,55.108,55.0707,55.0894,13955.0
2018-08-13 12:45:00,59.01,59.01,58.97,58.98,20016.0,55.08,55.08,55.0427,55.052,20016.0
2018-08-13 12:50:00,58.99,59.03,58.98,59.0,18466.0,55.0614,55.0987,55.052,55.0707,18466.0
2018-08-13 12:55:00,59.0,59.05,58.99,59.03,16965.0,55.0707,55.1174,55.0614,55.0987,16965.0
2018-08-13 13:00:00,59.03,59.04,58.99,59.0,21889.0,55.0987,55.108,55.0614,55.0707,21889.0
2018-08-13 13:05:00,59.0,59.06,58.97,59.02,27216.0,55.0707,55.1267,55.0427,55.0894,27216.0
2018-08-13 13:10:00,59.03,59.07,59.02,59.05,12538.0,55.0987,55.136,55.0894,55.1174,12538.0
2018-08-13 13:15:00,59.04,59.21,59.02,59.2,41930.0,55.108,55.2667,55.0894,55.2574,41930.0
2018-08-13 13:20:00,59.2,59.21,59.15,59.18,15906.0,55.2574,55.2667,55.2107,55.2387,15906.0
2018-08-13 13:25:00,59.18,59.19,59.16,59.18,9860.0,55.2387,55.248,55.22,55.2387,9860.0
2018-08-13 13:30:00,59.19,59.25,59.19,59.22,16753.0,55.248,55.304,55.248,55.276,16753.0
2018-08-13 13:35:00,59.21,59.22,59.17,59.19,18100.0,55.2667,55.276,55.2294,55.248,18100.0
2018-08-13 13:40:00,59.19,59.21,59.15,59.15,11208.0,55.248,55.2667,55.2107,55.2107,11208.0
2018-08-13 13:45:00,59.15,59.21,59.15,59.21,39901.0,55.2107,55.2667,55.2107,55.2667,39901.0
2018-08-13 13:50:00,59.2,59.27,59.19,59.24,48088.0,55.2574,55.3227,55.248,55.2947,48088.0
2018-08-13 13:55:00,59.24,59.27,59.17,59.18,11624.0,55.2947,55.3227,55.2294,55.2387,11624.0
2018-08-13 14:00:00,59.18,59.23,59.16,59.22,19966.0,55.2387,55.2854,55.22,55.276,19966.0
2018-08-13 14:05:00,59.22,59.22,59.12,59.13,19187.0,55.276,55.276,55.1827,55.192,19187.0
2018-08-13 14:10:00,59.13,59.19,59.12,59.18,124431.0,55.192,55.248,55.1827,55.2387,124431.0
2018-08-13 14:15:00,59.18,59.19,59.15,59.18,12700.0,55.2387,55.248,55.2107,55.2387,12700.0
2018-08-13 14:20:00,59.18,59.33,59.17,59.33,29214.0,55.2387,55.3787,55.2294,55.3787,29214.0
2018-08-13 14:25:00,59.33,59.42,59.32,59.35,24779.0,55.3787,55.4627,55.3694,55.3974,24779.0
2018-08-13 14:30:00,59.36,59.36,59.3,59.35,30853.0,55.4067,55.4067,55.3507,55.3974,30853.0
2018-08-13 14:35:00,59.36,59.36,59.28,59.32,23159.0,55.4067,55.4067,55.332,55.3694,23159.0
2018-08-13 14:40:00,59.31,59.32,59.28,59.3,23712.0,55.36,55.3694,55.332,55.3507,23712.0
2018-08-13 14:45:00,59.3,59.31,59.25,59.26,25037.0,55.3507,55.36,55.304,55.3134,25037.0
2018-08-13 14:50:00,59.26,59.27,59.19,59.19,52934.0,55.3134,55.3227,55.248,55.248,52934.0
2018-08-13 14:55:00,59.18,59.2,59.13,59.13,87509.0,55.2387,55.2574,55.192,55.192,87509.0
2018-08-13 15:00:00,59.13,59.14,59.06,59.08,49086.0,55.192,55.2014,55.1267,55.1454,49086.0
2018-08-13 15:05:00,59.07,59.09,59.03,59.05,34617.0,55.136,55.1547,55.0987,55.1174,34617.0
2018-08-13 15:10:00,59.04,59.14,59.03,59.14,116737.0,55.108,55.2014,55.0987,55.2014,116737.0
2018-08-13 15:15:00,59.14,59.17,59.09,59.1,35191.0,55.2014,55.2294,55.1547,55.164,35191.0
2018-08-13 15:20:00,59.1,59.1,59.06,59.09,51146.0,55.164,55.164,55.1267,55.1547,51146.0
2018-08-13 15:25:00,59.09,59.09,59.04,59.05,48858.0,55.1547,55.1547,55.108,55.1174,48858.0
2018-08-13 15:30:00,59.05,59.05,58.92,58.92,98997.0,55.1174,55.1174,54.996,54.996,98997.0
2018-08-13 15:35:00,58.92,59.01,58.91,59.0,44468.0,54.996,55.08,54.9867,55.0707,44468.0
2018-08-13 15:40:00,59.0,59.0,58.94,58.98,73580.0,55.0707,55.0707,55.0147,55.052,73580.0
2018-08-13 15:45:00,58.98,59.04,58.97,59.02,57946.0,55.052,55.108,55.0427,55.0894,57946.0
2018-08-13 15:50:00,59.01,59.05,59.0,59.02,64122.0,55.08,55.1174,55.0707,55.0894,64122.0
2018-08-13 15:55:00,59.02,59.03,58.96,59.0,208086.0,55.0894,55.0987,55.0334,55.0707,208086.0
2018-08-14 09:30:00,58.92,59.01,58.87,58.93,55467.0,54.996,55.08,54.9494,55.0054,55467.0
2018-08-14 09:35:00,58.92,58.92,58.73,58.76,55506.0,54.996,54.996,54.8187,54.8467,55506.0
2018-08-14 09:40:00,58.76,58.83,58.75,58.76,33085.0,54.8467,54.912,54.8373,54.8467,33085.0
2018-08-14 09:45:00,58.77,58.77,58.68,58.69,31518.0,54.856,54.856,54.772,54.7813,31518.0
2018-08-14 09:50:00,58.69,58.71,58.59,58.71,52421.0,54.7813,54.8,54.688,54.8,52421.0
2018-08-14 09:55:00,58.72,58.82,58.71,58.8,98538.0,54.8093,54.9027,54.8,54.884,98538.0
2018-08-14 10:00:00,58.79,58.81,58.75,58.79,63284.0,54.8747,54.8933,54.8373,54.8747,63284.0
2018-08-14 10:05:00,58.79,58.89,58.73,58.89,55244.0,54.8747,54.968,54.8187,54.968,55244.0
2018-08-14 10:10:00,58.89,59.04,58.89,58.95,53492.0,54.968,55.108,54.968,55.024,53492.0
2018-08-14 10:15:00,58.95,58.95,58.86,58.92,25685.0,55.024,55.024,54.94,54.996,25685.0
2018-08-14 10:20:00,58.92,59.08,58.91,59.06,83024.0,54.996,55.1454,54.9867,55.1267,83024.0
2018-08-14 10:25:00,59.06,59.11,59.04,59.07,68714.0,55.1267,55.1734,55.108,55.136,68714.0
2018-08-14 10:30:00,59.06,59.08,59.05,59.06,54166.0,55.1267,55.1454,55.1174,55.1267,54166.0
2018-08-14 10:35:00,59.06,59.09,59.04,59.07,45955.0,55.1267,55.1547,55.108,55.136,45955.0
2018-08-14 10:40:00,59.08,59.11,59.04,59.06,37148.0,55.1454,55.1734,55.108,55.1267,37148.0
2018-08-14 10:45:00,59.06,59.11,59.05,59.09,28980.0,55.1267,55.1734,55.1174,55.1547,28980.0
2018-08-14 10:50:00,59.09,59.09,59.0,59.05,43620.0,55.1547,55.1547,55.0707,55.1174,43620.0
2018-08-14 10:55:00,59.05,59.06,59.03,59.04,21001.0,55.1174,55.1267,55.0987,55.108,21001.0
2018-08-14 11:00:00,59.04,59.07,59.0,59.06,21055.0,55.108,55.136,55.0707,55.1267,21055.0
2018-08-14 11:05:00,59.06,59.12,59.05,59.09,29872.0,55.1267,55.1827,55.1174,55.1547,29872.0
2018-08-14 11:10:00,59.09,59.19,59.09,59.18,53818.0,55.1547,55.248,55.1547,55.2387,53818.0
2018-08-14 11:15:00,59.18,59.18,59.0,59.02,34295.0,55.2387,55.2387,55.0707,55.0894,34295.0
2018-08-14 11:20:00,59.02,59.09,59.01,59.08,28372.0,55.0894,55.1547,55.08,55.1454,28372.0
2018-08-14 11:25:00,59.07,59.13,59.04,59.09,26302.0,55.136,55.192,55.108,55.1547,26302.0
2018-08-14 11:30:00,59.08,59.1,58.94,58.97,27877.0,55.1454,55.164,55.0147,55.0427,27877.0
2018-08-14 11:35:00,58.98,59.14,58.98,59.14,19890.0,55.052,55.2014,55.052,55.2014,19890.0
2018-08-14 11:40:00,59.15,59.18,59.12,59.15,25374.0,55.2107,55.2387,55.1827,55.2107,25374.0
2018-08-14 11:45:00,59.15,59.23,59.13,59.23,23336.0,55.2107,55.2854,55.192,55.2854,23336.0
2018-08-14 11:50:00,59.23,59.23,59.11,59.13,29734.0,55.2854,55.2854,55.1734,55.192,29734.0
2018-08-14 11:55:00,59.13,59.14,59.04,59.08,29292.0,55.192,55.2014,55.108,55.1454,29292.0
2018-08-14 12:00:00,59.08,59.2,59.05,59.2,33462.0,55.1454,55.2574,55.1174,55.2574,33462.0
2018-08-14 12:05:00,59.2,59.35,59.2,59.34,40910.0,55.2574,55.3974,55.2574,55.3881,40910.0
2018-08-14 12:10:00,59.35,59.43,59.34,59.37,42524.0,55.3974,55.4721,55.3881,55.4161,42524.0
2018-08-14 12:15:00,59.38,59.39,59.33,59.36,20329.0,55.4254,55.4347,55.3787,55.4067,20329.0
2018-08-14 12:20:00,59.36,59.37,59.28,59.33,24148.0,55.4067,55.4161,55.332,55.3787,24148.0
2018-08-14 12:25:00,59.33,59.4,59.3,59.4,29863.0,55.3787,55.4441,55.3507,55.4441,29863.0
2018-08-14 12:30:00,59.4,59.41,59.33,59.36,37140.0,55.4441,55.4534,55.3787,55.4067,37140.0
2018-08-14 12:35:00,59.37,59.39,59.34,59.38,19562.0,55.4161,55.4347,55.3881,55.4254,19562.0
2018-08-14 12:40:00,59.37,59.37,59.33,59.33,15478.0,55.4161,55.4161,55.3787,55.3787,15478.0
2018-08-14 12:45:00,59.33,59.34,59.28,59.3,14451.0,55.3787,55.3881,55.332,55.3507,14451.0
2018-08-14 12:50:00,59.31,59.33,59.25,59.25,24409.0,55.36,55.3787,55.304,55.304,24409.0
2018-08-14 12:55:00,59.26,59.26,59.2,59.2,22983.0,55.3134,55.3134,55.2574,55.2574,22983.0
2018-08-14 13:00:00,59.21,59.34,59.21,59.33,31737.0,55.2667,55.3881,55.2667,55.3787,31737.0
2018-08-14 13:05:00,59.33,59.34,59.27,59.28,82055.0,55.3787,55.3881,55.3227,55.332,82055.0
2018-08-14 13:10:00,59.27,59.33,59.25,59.28,48469.0,55.3227,55.3787,55.304,55.332,48469.0
2018-08-14 13:15:00,59.28,59.29,59.24,59.26,47777.0,55.332,55.3414,55.2947,55.3134,47777.0
2018-08-14 13:20:00,59.27,59.28,59.21,59.23,30453.0,55.3227,55.332,55.2667,55.2854,30453.0
2018-08-14 13:25:00,59.23,59.24,59.2,59.22,31120.0,55.2854,55.2947,55.2574,55.276,31120.0
2018-08-14 13:30:00,59.22,59.24,59.21,59.23,16989.0,55.276,55.2947,55.2667,55.2854,16989.0
2018-08-14 13:35:00,59.24,59.24,59.18,59.19,27458.0,55.2947,55.2947,55.2387,55.248,27458.0
2018-08-14 13:40:00,59.2,59.27,59.19,59.26,18347.0,55.2574,55.3227,55.248,55.3134,18347.0
2018-08-14 13:45:00,59.26,59.26,59.2,59.24,28599.0,55.3134,55.3134,55.2574,55.2947,28599.0
2018-08-14 13:50:00,59.25,59.25,59.19,59.21,27441.0,55.304,55.304,55.248,55.2667,27441.0
2018-08-14 13:55:00,59.21,59.26,59.21,59.24,43192.0,55.2667,55.3134,55.2667,55.2947,43192.0
2018-08-14 14:00:00,59.25,59.26,59.23,59.23,56589.0,55.304,55.3134,55.2854,55.2854,56589.0
2018-08-14 14:05:00,59.23,59.24,59.17,59.2,41782.0,55.2854,55.2947,55.2294,55.2574,41782.0
2018-08-14 14:10:00,59.2,59.22,59.16,59.18,42509.0,55.2574,55.276,55.22,55.2387,42509.0
2018-08-14 14:15:00,59.19,59.2,59.14,59.17,37636.0,55.248,55.2574,55.2014,55.2294,37636.0
2018-08-14 14:20:00,59.18,59.21,59.16,59.2,33895.0,55.2387,55.2667,55.22,55.2574,33895.0
2018-08-14 14:25:00,59.21,59.25,59.19,59.25,24703.0,55.2667,55.304,55.248,55.304,24703.0
2018-08-14 14:30:00,59.25,59.27,59.24,59.27,22242.0,55.304,55.3227,55.2947,55.3227,22242.0
2018-08-14 14:35:00,59.27,59.27,59.22,59.26,23124.0,55.3227,55.3227,55.276,55.3134,23124.0
2018-08-14 14:40:00,59.27,59.3,59.26,59.3,15511.0,55.3227,55.3507,55.3134,55.3507,15511.0
2018-08-14 14:45:00,59.3,59.3,59.26,59.28,26989.0,55.3507,55.3507,55.3134,55.332,26989.0
2018-08-14 14:50:00,59.29,59.3,59.28,59.29,12471.0,55.3414,55.3507,55.332,55.3414,12471.0
2018-08-14 14:55:00,59.28,59.31,59.27,59.29,18627.0,55.332,55.36,55.3227,55.3414,18627.0
2018-08-14 15:00:00,59.3,59.36,59.29,59.33,29020.0,55.3507,55.4067,55.3414,55.3787,29020.0
2018-08-14 15:05:00,59.34,59.42,59.34,59.41,31904.0,55.3881,55.4627,55.3881,55.4534,31904.0
2018-08-14 15:10:00,59.42,59.43,59.4,59.41,21757.0,55.4627,55.4721,55.4441,55.4534,21757.0
2018-08-14 15:15:00,59.41,59.45,59.41,59.45,26922.0,55.4534,55.4907,55.4534,55.4907,26922.0
2018-08-14 15:20:00,59.45,59.46,59.41,59.45,35718.0,55.4907,55.5001,55.4534,55.4907,35718.0
2018-08-14 15:25:00,59.44,59.45,59.38,59.38,37276.0,55.4814,55.4907,55.4254,55.4254,37276.0
2018-08-14 15:30:00,59.39,59.39,59.32,59.34,50329.0,55.4347,55.4347,55.3694,55.3881,50329.0
2018-08-14 15:35:00,59.34,59.37,59.31,59.36,58874.0,55.3881,55.4161,55.36,55.4067,58874.0
2018-08-14 15:40:00,59.36,59.37,59.31,59.32,44309.0,55.4067,55.4161,55.36,55.3694,44309.0
2018-08-14 15:45:00,59.32,59.35,59.3,59.3,66299.0,55.3694,55.3974,55.3507,55.3507,66299.0
2018-08-14 15:50:00,59.31,59.33,59.28,59.33,69507.0,55.36,55.3787,55.332,55.3787,69507.0
2018-08-14 15:55:00,59.33,59.33,59.28,59.32,203466.0,55.3787,55.3787,55.332,55.3694,203466.0
2018-08-15 09:30:00,58.49,58.55,58.32,58.48,77546.0,54.5947,54.6507,54.436,54.5853,77546.0
2018-08-15 09:35:00,58.51,58.68,58.51,58.65,35367.0,54.6133,54.772,54.6133,54.744,35367.0
2018-08-15 09:40:00,58.65,58.67,58.54,58.55,35255.0,54.744,54.7627,54.6413,54.6507,35255.0
2018-08-15 09:45:00,58.54,58.57,58.32,58.37,75545.0,54.6413,54.6693,54.436,54.4827,75545.0
2018-08-15 09:50:00,58.36,58.45,58.29,58.44,30375.0,54.4733,54.5573,54.408,54.548,30375.0
2018-08-15 09:55:00,58.45,58.61,58.45,58.57,15914.0,54.5573,54.7067,54.5573,54.6693,15914.0
2018-08-15 10:00:00,58.56,58.59,58.46,58.47,33509.0,54.66,54.688,54.5667,54.576,33509.0
2018-08-15 10:05:00,58.47,58.49,58.4,58.46,38159.0,54.576,54.5947,54.5107,54.5667,38159.0
2018-08-15 10:10:00,58.46,58.53,58.42,58.48,15373.0,54.5667,54.632,54.5293,54.5853,15373.0
2018-08-15 10:15:00,58.47,58.55,58.42,58.48,36468.0,54.576,54.6507,54.5293,54.5853,36468.0
2018-08-15 10:20:00,58.47,58.58,58.47,58.56,32757.0,54.576,54.6787,54.576,54.66,32757.0
2018-08-15 10:25:00,58.56,58.56,58.49,58.5,32456.0,54.66,54.66,54.5947,54.604,32456.0
2018-08-15 10:30:00,58.49,58.63,58.49,58.59,33115.0,54.5947,54.7253,54.5947,54.688,33115.0
2018-08-15 10:35:00,58.59,58.6,58.53,58.57,22019.0,54.688,54.6973,54.632,54.6693,22019.0
2018-08-15 10:40:00,58.57,58.58,58.43,58.43,22539.0,54.6693,54.6787,54.5387,54.5387,22539.0
2018-08-15 10:45:00,58.44,58.46,58.37,58.38,36779.0,54.548,54.5667,54.4827,54.492,36779.0
2018-08-15 10:50:00,58.39,58.4,58.33,58.33,40985.0,54.5013,54.5107,54.4453,54.4453,40985.0
2018-08-15 10:55:00,58.34,58.4,58.31,58.33,31254.0,54.4546,54.5107,54.4266,54.4453,31254.0
2018-08-15 11:00:00,58.33,58.44,58.32,58.44,35500.0,54.4453,54.548,54.436,54.548,35500.0
2018-08-15 11:05:00,58.44,58.51,58.36,58.51,40173.0,54.548,54.6133,54.4733,54.6133,40173.0
2018-08-15 11:10:00,58.5,58.57,58.48,58.52,54155.0,54.604,54.6693,54.5853,54.6227,54155.0
2018-08-15 11:15:00,58.53,58.58,58.5,58.58,51702.0,54.632,54.6787,54.604,54.6787,51702.0
2018-08-15 11:20:00,58.57,58.58,58.51,58.54,41626.0,54.6693,54.6787,54.6133,54.6413,41626.0
2018-08-15 11:25:00,58.54,58.59,58.52,58.56,42666.0,54.6413,54.688,54.6227,54.66,42666.0
2018-08-15 11:30:00,58.57,58.6,58.54,58.58,19446.0,54.6693,54.6973,54.6413,54.6787,19446.0
2018-08-15 11:35:00,58.59,58.64,58.56,58.59,28896.0,54.688,54.7347,54.66,54.688,28896.0
2018-08-15 11:40:00,58.59,58.64,58.54,58.61,58460.0,54.688,54.7347,54.6413,54.7067,58460.0
2018-08-15 11:45:00,58.62,58.75,58.62,58.75,30957.0,54.716,54.8373,54.716,54.8373,30957.0
2018-08-15 11:50:00,58.76,58.77,58.65,58.65,19122.0,54.8467,54.856,54.744,54.744,19122.0
2018-08-15 11:55:00,58.65,58.67,58.62,58.65,20267.0,54.744,54.7627,54.716,54.744,20267.0
2018-08-15 12:00:00,58.66,58.74,58.65,58.72,21586.0,54.7533,54.828,54.744,54.8093,21586.0
2018-08-15 12:05:00,58.71,58.71,58.62,58.68,19517.0,54.8,54.8,54.716,54.772,19517.0
2018-08-15 12:10:00,58.67,58.7,58.65,58.69,16560.0,54.7627,54.7907,54.744,54.7813,16560.0
2018-08-15 12:15:00,58.68,58.75,58.67,58.74,16707.0,54.772,54.8373,54.7627,54.828,16707.0
2018-08-15 12:20:00,58.73,58.74,58.66,58.71,32517.0,54.8187,54.828,54.7533,54.8,32517.0
2018-08-15 12:25:00,58.71,58.72,58.67,58.71,18732.0,54.8,54.8093,54.7627,54.8,18732.0
2018-08-15 12:30:00,58.72,58.74,58.7,58.73,19463.0,54.8093,54.828,54.7907,54.8187,19463.0
2018-08-15 12:35:00,58.73,58.79,58.73,58.77,23739.0,54.8187,54.8747,54.8187,54.856,23739.0
2018-08-15 12:40:00,58.77,58.78,58.73,58.76,20004.0,54.856,54.8653,54.8187,54.8467,20004.0
2018-08-15 12:45:00,58.76,58.76,58.72,58.73,11063.0,54.8467,54.8467,54.8093,54.8187,11063.0
2018-08-15 12:50:00,58.73,58.73,58.67,58.68,9814.0,54.8187,54.8187,54.7627,54.772,9814.0
2018-08-15 12:55:00,58.68,58.7,58.67,58.7,11087.0,54.772,54.7907,54.7627,54.7907,11087.0
2018-08-15 13:00:00,58.7,58.71,58.67,58.67,9987.0,54.7907,54.8,54.7627,54.7627,9987.0
2018-08-15 13:05:00,58.67,58.74,58.66,58.68,14654.0,54.7627,54.828,54.7533,54.772,14654.0
2018-08-15 13:10:00,58.68,58.69,58.65,58.66,13596.0,54.772,54.7813,54.744,54.7533,13596.0
2018-08-15 13:15:00,58.67,58.69,58.65,58.67,14430.0,54.7627,54.7813,54.744,54.7627,14430.0
2018-08-15 13:20:00,58.67,58.69,58.61,58.63,24128.0,54.7627,54.7813,54.7067,54.7253,24128.0
2018-08-15 13:25:00,58.63,58.68,58.63,58.67,19566.0,54.7253,54.772,54.7253,54.7627,19566.0
2018-08-15 13:30:00,58.67,58.73,58.67,58.7,36203.0,54.7627,54.8187,54.7627,54.7907,36203.0
2018-08-15 13:35:00,58.7,58.73,58.68,58.73,15720.0,54.7907,54.8187,54.772,54.8187,15720.0
2018-08-15 13:40:00,58.73,58.75,58.72,58.75,8315.0,54.8187,54.8373,54.8093,54.8373,8315.0
2018-08-15 13:45:00,58.75,58.77,58.73,58.73,17722.0,54.8373,54.856,54.8187,54.8187,17722.0
2018-08-15 13:50:00,58.74,58.77,58.73,58.76,12758.0,54.828,54.856,54.8187,54.8467,12758.0
2018-08-15 13:55:00,58.76,58.83,58.75,58.8,32782.0,54.8467,54.912,54.8373,54.884,32782.0
2018-08-15 14:00:00,58.79,58.85,58.77,58.85,20965.0,54.8747,54.9307,54.856,54.9307,20965.0
2018-08-15 14:05:00,58.84,58.89,58.82,58.89,40168.0,54.9214,54.968,54.9027,54.968,40168.0
2018-08-15 14:10:00,58.89,58.92,58.87,58.87,46805.0,54.968,54.996,54.9494,54.9494,46805.0
2018-08-15 14:15:00,58.88,58.96,58.87,58.96,23993.0,54.9587,55.0334,54.9494,55.0334,23993.0
2018-08-15 14:20:00,58.96,59.01,58.95,58.96,31282.0,55.0334,55.08,55.024,55.0334,31282.0
2018-08-15 14:25:00,58.96,58.97,58.9,58.9,19649.0,55.0334,55.0427,54.9774,54.9774,19649.0
2018-08-15 14:30:00,58.91,58.99,58.91,58.99,24252.0,54.9867,55.0614,54.9867,55.0614,24252.0
2018-08-15 14:35:00,59.0,59.04,58.99,59.01,14913.0,55.0707,55.108,55.0614,55.08,14913.0
2018-08-15 14:40:00,59.01,59.04,58.96,58.96,22580.0,55.08,55.108,55.0334,55.0334,22580.0
2018-08-15 14:45:00,58.95,58.95,58.87,58.9,18703.0,55.024,55.024,54.9494,54.9774,18703.0
2018-08-15 14:50:00,58.9,58.97,58.89,58.95,12722.0,54.9774,55.0427,54.968,55.024,12722.0
2018-08-15 14:55:00,58.96,59.0,58.95,59.0,9159.0,55.0334,55.0707,55.024,55.0707,9159.0
2018-08-15 15:00:00,59.01,59.06,59.0,59.02,15603.0,55.08,55.1267,55.0707,55.0894,15603.0
2018-08-15 15:05:00,59.03,59.08,59.02,59.07,29061.0,55.0987,55.1454,55.0894,55.136,29061.0
2018-08-15 15:10:00,59.07,59.08,59.05,59.07,17608.0,55.136,55.1454,55.1174,55.136,17608.0
2018-08-15 15:15:00,59.07,59.13,59.05,59.11,23321.0,55.136,55.192,55.1174,55.1734,23321.0
2018-08-15 15:20:00,59.1,59.11,59.04,59.06,17619.0,55.164,55.1734,55.108,55.1267,17619.0
2018-08-15 15:25:00,59.06,59.1,59.04,59.06,21988.0,55.1267,55.164,55.108,55.1267,21988.0
2018-08-15 15:30:00,59.07,59.16,59.05,59.16,25855.0,55.136,55.22,55.1174,55.22,25855.0
2018-08-15 15:35:00,59.15,59.17,59.05,59.05,29684.0,55.2107,55.2294,55.1174,55.1174,29684.0
2018-08-15 15:40:00,59.05,59.12,59.04,59.1,34076.0,55.1174,55.1827,55.108,55.164,34076.0
2018-08-15 15:45:00,59.09,59.13,59.06,59.09,54337.0,55.1547,55.192,55.1267,55.1547,54337.0
2018-08-15 15:50:00,59.08,59.09,59.06,59.07,34577.0,55.1454,55.1547,55.1267,55.136,34577.0
2018-08-15 15:55:00,59.07,59.21,59.02,59.21,448472.0,55.136,55.2667,55.0894,55.2667,448472.0
2018-08-16 09:30:00,59.24,59.37,59.16,59.37,77574.0,55.2947,55.4161,55.22,55.4161,77574.0
2018-08-16 09:35:00,59.38,59.52,59.29,59.5,58518.0,55.4254,55.5561,55.3414,55.5374,58518.0
2018-08-16 09:40:00,59.51,59.55,59.43,59.5,52542.0,55.5467,55.5841,55.4721,55.5374,52542.0
2018-08-16 09:45:00,59.51,59.58,59.45,59.49,38834.0,55.5467,55.6121,55.4907,55.5281,38834.0
2018-08-16 09:50:00,59.51,59.64,59.51,59.62,40220.0,55.5467,55.6681,55.5467,55.6494,40220.0
2018-08-16 09:55:00,59.62,59.65,59.55,59.56,54395.0,55.6494,55.6774,55.5841,55.5934,54395.0
2018-08-16 10:00:00,59.56,59.6,59.51,59.57,62692.0,55.5934,55.6307,55.5467,55.6027,62692.0
2018-08-16 10:05:00,59.57,59.57,59.47,59.5,43819.0,55.6027,55.6027,55.5094,55.5374,43819.0
2018-08-16 10:10:00,59.51,59.52,59.45,59.46,40767.0,55.5467,55.5561,55.4907,55.5001,40767.0
2018-08-16 10:15:00,59.46,59.46,59.35,59.4,42035.0,55.5001,55.5001,55.3974,55.4441,42035.0
2018-08-16 10:20:00,59.39,59.49,59.36,59.46,20643.0,55.4347,55.5281,55.4067,55.5001,20643.0
2018-08-16 10:25:00,59.47,59.51,59.45,59.46,22292.0,55.5094,55.5467,55.4907,55.5001,22292.0
2018-08-16 10:30:00,59.46,59.49,59.4,59.45,25168.0,55.5001,55.5281,55.4441,55.4907,25168.0
2018-08-16 10:35:00,59.45,59.52,59.43,59.47,17120.0,55.4907,55.5561,55.4721,55.5094,17120.0
2018-08-16 10:40:00,59.47,59.5,59.45,59.49,16589.0,55.5094,55.5374,55.4907,55.5281,16589.0
2018-08-16 10:45:00,59.5,59.59,59.5,59.55,49115.0,55.5374,55.6214,55.5374,55.5841,49115.0
2018-08-16 10:50:00,59.56,59.61,59.56,59.58,29840.0,55.5934,55.6401,55.5934,55.6121,29840.0
2018-08-16 10:55:00,59.58,59.61,59.55,59.6,17713.0,55.6121,55.6401,55.5841,55.6307,17713.0
2018-08-16 11:00:00,59.61,59.63,59.59,59.63,18196.0,55.6401,55.6587,55.6214,55.6587,18196.0
2018-08-16 11:05:00,59.62,59.68,59.57,59.61,110269.0,55.6494,55.7054,55.6027,55.6401,110269.0
2018-08-16 11:10:00,59.61,59.64,59.57,59.6,16311.0,55.6401,55.6681,55.6027,55.6307,16311.0
2018-08-16 11:15:00,59.6,59.69,59.6,59.67,22740.0,55.6307,55.7147,55.6307,55.6961,22740.0
2018-08-16 11:20:00,59.67,59.69,59.64,59.65,16698.0,55.6961,55.7147,55.6681,55.6774,16698.0
2018-08-16 11:25:00,59.65,59.66,59.62,59.65,17343.0,55.6774,55.6867,55.6494,55.6774,17343.0
2018-08-16 11:30:00,59.65,59.72,59.61,59.71,31263.0,55.6774,55.7427,55.6401,55.7334,31263.0
2018-08-16 11:35:00,59.71,59.84,59.7,59.81,31981.0,55.7334,55.8548,55.7241,55.8268,31981.0
2018-08-16 11:40:00,59.8,59.87,59.79,59.82,22859.0,55.8174,55.8828,55.8081,55.8361,22859.0
2018-08-16 11:45:00,59.82,59.9,59.8,59.88,29079.0,55.8361,55.9108,55.8174,55.8921,29079.0
2018-08-16 11:50:00,59.89,59.93,59.86,59.93,14108.0,55.9014,55.9388,55.8734,55.9388,14108.0
2018-08-16 11:55:00,59.92,59.98,59.92,59.92,18028.0,55.9294,55.9854,55.9294,55.9294,18028.0
2018-08-16 12:00:00,59.92,59.96,59.9,59.96,14494.0,55.9294,55.9668,55.9108,55.9668,14494.0
2018-08-16 12:05:00,59.96,60.02,59.95,59.96,28889.0,55.9668,56.0228,55.9574,55.9668,28889.0
2018-08-16 12:10:00,59.95,60.0,59.95,59.98,21705.0,55.9574,56.0041,55.9574,55.9854,21705.0
2018-08-16 12:15:00,59.98,60.03,59.96,60.02,20561.0,55.9854,56.0321,55.9668,56.0228,20561.0
2018-08-16 12:20:00,60.02,60.03,59.97,59.97,21726.0,56.0228,56.0321,55.9761,55.9761,21726.0
2018-08-16 12:25:00,59.98,59.98,59.91,59.96,98767.0,55.9854,55.9854,55.9201,55.9668,98767.0
2018-08-16 12:30:00,59.95,59.98,59.91,59.93,37150.0,55.9574,55.9854,55.9201,55.9388,37150.0
2018-08-16 12:35:00,59.94,59.96,59.93,59.96,13987.0,55.9481,55.9668,55.9388,55.9668,13987.0
2018-08-16 12:40:00,59.96,59.98,59.91,59.91,15824.0,55.9668,55.9854,55.9201,55.9201,15824.0
2018-08-16 12:45:00,59.91,59.98,59.89,59.95,31491.0,55.9201,55.9854,55.9014,55.9574,31491.0
2018-08-16 12:50:00,59.94,59.95,59.92,59.94,15444.0,55.9481,55.9574,55.9294,55.9481,15444.0
2018-08-16 12:55:00,59.94,59.95,59.9,59.9,12195.0,55.9481,55.9574,55.9108,55.9108,12195.0
2018-08-16 13:00:00,59.9,59.96,59.89,59.96,30775.0,55.9108,55.9668,55.9014,55.9668,30775.0
2018-08-16 13:05:00,59.96,59.97,59.88,59.89,67198.0,55.9668,55.9761,55.8921,55.9014,67198.0
2018-08-16 13:10:00,59.9,59.92,59.89,59.91,26497.0,55.9108,55.9294,55.9014,55.9201,26497.0
2018-08-16 13:15:00,59.91,59.94,59.89,59.93,23970.0,55.9201,55.9481,55.9014,55.9388,23970.0
2018-08-16 13:20:00,59.92,59.93,59.89,59.91,25793.0,55.9294,55.9388,55.9014,55.9201,25793.0
2018-08-16 13:25:00,59.92,59.95,59.91,59.95,14575.0,55.9294,55.9574,55.9201,55.9574,14575.0
2018-08-16 13:30:00,59.95,59.95,59.89,59.92,16752.0,55.9574,55.9574,55.9014,55.9294,16752.0
2018-08-16 13:35:00,59.92,59.95,59.91,59.93,19369.0,55.9294,55.9574,55.9201,55.9388,19369.0
2018-08-16 13:40:00,59.92,59.92,59.85,59.86,13710.0,55.9294,55.9294,55.8641,55.8734,13710.0
2018-08-16 13:45:00,59.86,59.9,59.82,59.82,26381.0,55.8734,55.9108,55.8361,55.8361,26381.0
2018-08-16 13:50:00,59.83,59.84,59.82,59.84,11250.0,55.8454,55.8548,55.8361,55.8548,11250.0
2018-08-16 13:55:00,59.84,59.85,59.81,59.82,21531.0,55.8548,55.8641,55.8268,55.8361,21531.0
2018-08-16 14:00:00,59.81,59.82,59.79,59.82,14961.0,55.8268,55.8361,55.8081,55.8361,14961.0
2018-08-16 14:05:00,59.82,59.83,59.78,59.79,17769.0,55.8361,55.8454,55.7987,55.8081,17769.0
2018-08-16 14:10:00,59.79,59.82,59.76,59.82,45820.0,55.8081,55.8361,55.7801,55.8361,45820.0
2018-08-16 14:15:00,59.82,59.83,59.77,59.8,18583.0,55.8361,55.8454,55.7894,55.8174,18583.0
2018-08-16 14:20:00,59.81,59.82,59.78,59.78,23426.0,55.8268,55.8361,55.7987,55.7987,23426.0
2018-08-16 14:25:00,59.79,59.81,59.72,59.73,33774.0,55.8081,55.8268,55.7427,55.7521,33774.0
2018-08-16 14:30:00,59.72,59.72,59.65,59.7,25528.0,55.7427,55.7427,55.6774,55.7241,25528.0
2018-08-16 14:35:00,59.7,59.74,59.67,59.68,31115.0,55.7241,55.7614,55.6961,55.7054,31115.0
2018-08-16 14:40:00,59.68,59.69,59.67,59.68,9756.0,55.7054,55.7147,55.6961,55.7054,9756.0
2018-08-16 14:45:00,59.67,59.7,59.67,59.69,19456.0,55.6961,55.7241,55.6961,55.7147,19456.0
2018-08-16 14:50:00,59.7,59.71,59.69,59.71,17429.0,55.7241,55.7334,55.7147,55.7334,17429.0
2018-08-16 14:55:00,59.7,59.72,59.68,59.68,10716.0,55.7241,55.7427,55.7054,55.7054,10716.0
2018-08-16 15:00:00,59.69,59.72,59.68,59.72,17597.0,55.7147,55.7427,55.7054,55.7427,17597.0
2018-08-16 15:05:00,59.71,59.71,59.69,59.7,15841.0,55.7334,55.7334,55.7147,55.7241,15841.0
2018-08-16 15:10:00,59.69,59.72,59.69,59.72,16929.0,55.7147,55.7427,55.7147,55.7427,16929.0
2018-08-16 15:15:00,59.72,59.74,59.7,59.74,29713.0,55.7427,55.7614,55.7241,55.7614,29713.0
2018-08-16 15:20:00,59.73,59.78,59.73,59.76,43207.0,55.7521,55.7987,55.7521,55.7801,43207.0
2018-08-16 15:25:00,59.75,59.77,59.74,59.77,61494.0,55.7707,55.7894,55.7614,55.7894,61494.0
2018-08-16 15:30:00,59.76,59.78,59.75,59.77,31858.0,55.7801,55.7987,55.7707,55.7894,31858.0
2018-08-16 15:35:00,59.78,59.78,59.7,59.71,32995.0,55.7987,55.7987,55.7241,55.7334,32995.0
2018-08-16 15:40:00,59.72,59.74,59.71,59.73,24696.0,55.7427,55.7614,55.7334,55.7521,24696.0
2018-08-16 15:45:00,59.74,59.74,59.7,59.72,81039.0,55.7614,55.7614,55.7241,55.7427,81039.0
2018-08-16 15:50:00,59.72,59.81,59.71,59.8,132069.0,55.7427,55.8268,55.7334,55.8174,132069.0
2018-08-16 15:55:00,59.8,59.9,59.77,59.84,305375.0,55.8174,55.9108,55.7894,55.8548,305375.0
2018-08-17 09:30:00,59.37,59.42,59.24,59.37,123288.0,55.4161,55.4627,55.2947,55.4161,123288.0
2018-08-17 09:35:00,59.38,59.53,59.34,59.48,41235.0,55.4254,55.5654,55.3881,55.5187,41235.0
2018-08-17 09:40:00,59.48,59.62,59.48,59.56,24266.0,55.5187,55.6494,55.5187,55.5934,24266.0
2018-08-17 09:45:00,59.57,59.57,59.42,59.47,42994.0,55.6027,55.6027,55.4627,55.5094,42994.0
2018-08-17 09:50:00,59.46,59.6,59.45,59.57,15838.0,55.5001,55.6307,55.4907,55.6027,15838.0
2018-08-17 09:55:00,59.57,59.62,59.52,59.58,19957.0,55.6027,55.6494,55.5561,55.6121,19957.0
2018-08-17 10:00:00,59.57,59.68,59.55,59.68,30859.0,55.6027,55.7054,55.5841,55.7054,30859.0
2018-08-17 10:05:00,59.68,59.71,59.59,59.59,42499.0,55.7054,55.7334,55.6214,55.6214,42499.0
2018-08-17 10:10:00,59.59,59.66,59.55,59.56,17220.0,55.6214,55.6867,55.5841,55.5934,17220.0
2018-08-17 10:15:00,59.55,59.63,59.54,59.6,16868.0,55.5841,55.6587,55.5747,55.6307,16868.0
2018-08-17 10:20:00,59.61,59.65,59.59,59.63,27706.0,55.6401,55.6774,55.6214,55.6587,27706.0
2018-08-17 10:25:00,59.63,59.68,59.6,59.66,20530.0,55.6587,55.7054,55.6307,55.6867,20530.0
2018-08-17 10:30:00,59.66,59.68,59.61,59.67,17341.0,55.6867,55.7054,55.6401,55.6961,17341.0
2018-08-17 10:35:00,59.67,59.81,59.66,59.79,38751.0,55.6961,55.8268,55.6867,55.8081,38751.0
2018-08-17 10:40:00,59.78,59.79,59.75,59.75,26976.0,55.7987,55.8081,55.7707,55.7707,26976.0
2018-08-17 10:45:00,59.75,59.76,59.63,59.65,21896.0,55.7707,55.7801,55.6587,55.6774,21896.0
2018-08-17 10:50:00,59.65,59.74,59.64,59.69,12403.0,55.6774,55.7614,55.6681,55.7147,12403.0
2018-08-17 10:55:00,59.69,59.73,59.67,59.72,20872.0,55.7147,55.7521,55.6961,55.7427,20872.0
2018-08-17 11:00:00,59.72,59.76,59.67,59.75,50935.0,55.7427,55.7801,55.6961,55.7707,50935.0
2018-08-17 11:05:00,59.75,59.79,59.72,59.73,19222.0,55.7707,55.8081,55.7427,55.7521,19222.0
2018-08-17 11:10:00,59.73,59.83,59.73,59.82,13484.0,55.7521,55.8454,55.7521,55.8361,13484.0
2018-08-17 11:15:00,59.83,59.89,59.83,59.89,11509.0,55.8454,55.9014,55.8454,55.9014,11509.0
2018-08-17 11:20:00,59.88,59.95,59.86,59.92,11443.0,55.8921,55.9574,55.8734,55.9294,11443.0
2018-08-17 11:25:00,59.93,59.97,59.9,59.94,20928.0,55.9388,55.9761,55.9108,55.9481,20928.0
2018-08-17 11:30:00,59.94,59.99,59.9,59.98,12503.0,55.9481,55.9948,55.9108,55.9854,12503.0
2018-08-17 11:35:00,59.99,60.02,59.97,60.01,11281.0,55.9948,56.0228,55.9761,56.0134,11281.0
2018-08-17 11:40:00,60.02,60.05,60.0,60.05,7773.0,56.0228,56.0508,56.0041,56.0508,7773.0
2018-08-17 11:45:00,60.05,60.14,60.04,60.13,12240.0,56.0508,56.1348,56.0414,56.1254,12240.0
2018-08-17 11:50:00,60.13,60.17,60.1,60.11,9844.0,56.1254,56.1628,56.0974,56.1068,9844.0
2018-08-17 11:55:00,60.12,60.17,60.11,60.17,10087.0,56.1161,56.1628,56.1068,56.1628,10087.0
2018-08-17 12:00:00,60.16,60.23,60.14,60.23,22150.0,56.1534,56.2188,56.1348,56.2188,22150.0
2018-08-17 12:05:00,60.23,60.23,60.13,60.16,11610.0,56.2188,56.2188,56.1254,56.1534,11610.0
2018-08-17 12:10:00,60.16,60.23,60.15,60.17,6915.0,56.1534,56.2188,56.1441,56.1628,6915.0
2018-08-17 12:15:00,60.17,60.18,60.13,60.15,8048.0,56.1628,56.1721,56.1254,56.1441,8048.0
2018-08-17 12:20:00,60.16,60.21,60.16,60.19,10320.0,56.1534,56.2001,56.1534,56.1814,10320.0
2018-08-17 12:25:00,60.18,60.19,60.14,60.16,8175.0,56.1721,56.1814,56.1348,56.1534,8175.0
2018-08-17 12:30:00,60.16,60.16,60.11,60.13,12273.0,56.1534,56.1534,56.1068,56.1254,12273.0
2018-08-17 12:35:00,60.13,60.19,60.13,60.16,9876.0,56.1254,56.1814,56.1254,56.1534,9876.0
2018-08-17 12:40:00,60.17,60.21,60.16,60.2,10808.0,56.1628,56.2001,56.1534,56.1908,10808.0
2018-08-17 12:45:00,60.21,60.22,60.15,60.18,23374.0,56.2001,56.2094,56.1441,56.1721,23374.0
2018-08-17 12:50:00,60.19,60.24,60.1,60.12,248974.0,56.1814,56.2281,56.0974,56.1161,248974.0
2018-08-17 12:55:00,60.11,60.15,60.08,60.13,13808.0,56.1068,56.1441,56.0788,56.1254,13808.0
2018-08-17 13:00:00,60.13,60.15,60.09,60.13,18006.0,56.1254,56.1441,56.0881,56.1254,18006.0
2018-08-17 13:05:00,60.13,60.13,60.05,60.13,17496.0,56.1254,56.1254,56.0508,56.1254,17496.0
2018-08-17 13:10:00,60.12,60.13,60.05,60.07,20483.0,56.1161,56.1254,56.0508,56.0694,20483.0
2018-08-17 13:15:00,60.08,60.09,60.06,60.08,15441.0,56.0788,56.0881,56.0601,56.0788,15441.0
2018-08-17 13:20:00,60.08,60.14,60.07,60.12,12750.0,56.0788,56.1348,56.0694,56.1161,12750.0
2018-08-17 13:25:00,60.12,60.14,60.11,60.12,11347.0,56.1161,56.1348,56.1068,56.1161,11347.0
2018-08-17 13:30:00,60.12,60.18,60.11,60.18,12225.0,56.1161,56.1721,56.1068,56.1721,12225.0
2018-08-17 13:35:00,60.18,60.23,60.16,60.21,17374.0,56.1721,56.2188,56.1534,56.2001,17374.0
2018-08-17 13:40:00,60.22,60.24,60.21,60.22,10247.0,56.2094,56.2281,56.2001,56.2094,10247.0
2018-08-17 13:45:00,60.22,60.23,60.18,60.19,19094.0,56.2094,56.2188,56.1721,56.1814,19094.0
2018-08-17 13:50:00,60.19,60.26,60.18,60.25,17072.0,56.1814,56.2468,56.1721,56.2374,17072.0
2018-08-17 13:55:00,60.25,60.32,60.24,60.31,22599.0,56.2374,56.3028,56.2281,56.2935,22599.0
2018-08-17 14:00:00,60.3,60.41,60.28,60.41,31656.0,56.2841,56.3868,56.2654,56.3868,31656.0
2018-08-17 14:05:00,60.4,60.42,60.38,60.39,19627.0,56.3775,56.3961,56.3588,56.3681,19627.0
2018-08-17 14:10:00,60.4,60.4,60.36,60.38,15209.0,56.3775,56.3775,56.3401,56.3588,15209.0
2018-08-17 14:15:00,60.38,60.4,60.3,60.36,24632.0,56.3588,56.3775,56.2841,56.3401,24632.0
2018-08-17 14:20:00,60.35,60.42,60.35,60.41,20923.0,56.3308,56.3961,56.3308,56.3868,20923.0
2018-08-17 14:25:00,60.41,60.53,60.4,60.5,57207.0,56.3868,56.4988,56.3775,56.4708,57207.0
2018-08-17 14:30:00,60.49,60.5,60.45,60.46,25808.0,56.4615,56.4708,56.4241,56.4335,25808.0
2018-08-17 14:35:00,60.46,60.54,60.46,60.48,39895.0,56.4335,56.5081,56.4335,56.4521,39895.0
2018-08-17 14:40:00,60.48,60.51,60.45,60.48,21595.0,56.4521,56.4801,56.4241,56.4521,21595.0
2018-08-17 14:45:00,60.48,60.48,60.44,60.47,28603.0,56.4521,56.4521,56.4148,56.4428,28603.0
2018-08-17 14:50:00,60.47,60.51,60.44,60.5,20570.0,56.4428,56.4801,56.4148,56.4708,20570.0
2018-08-17 14:55:00,60.5,60.56,60.5,60.56,34828.0,56.4708,56.5268,56.4708,56.5268,34828.0
2018-08-17 15:00:00,60.55,60.64,60.54,60.57,65316.0,56.5175,56.6015,56.5081,56.5361,65316.0
2018-08-17 15:05:00,60.58,60.62,60.57,60.61,36376.0,56.5455,56.5828,56.5361,56.5735,36376.0
2018-08-17 15:10:00,60.6,60.61,60.55,60.56,22111.0,56.5641,56.5735,56.5175,56.5268,22111.0
2018-08-17 15:15:00,60.55,60.56,60.52,60.56,34750.0,56.5175,56.5268,56.4895,56.5268,34750.0
2018-08-17 15:20:00,60.56,60.58,60.54,60.55,22635.0,56.5268,56.5455,56.5081,56.5175,22635.0
2018-08-17 15:25:00,60.56,60.59,60.54,60.55,22047.0,56.5268,56.5548,56.5081,56.5175,22047.0
2018-08-17 15:30:00,60.55,60.57,60.53,60.54,38952.0,56.5175,56.5361,56.4988,56.5081,38952.0
2018-08-17 15:35:00,60.54,60.61,60.53,60.61,59843.0,56.5081,56.5735,56.4988,56.5735,59843.0
2018-08-17 15:40:00,60.6,60.61,60.56,60.58,85824.0,56.5641,56.5735,56.5268,56.5455,85824.0
2018-08-17 15:45:00,60.57,60.59,60.55,60.59,82516.0,56.5361,56.5548,56.5175,56.5548,82516.0
2018-08-17 15:50:00,60.58,60.58,60.47,60.53,112539.0,56.5455,56.5455,56.4428,56.4988,112539.0
2018-08-17 15:55:00,60.53,60.62,60.48,60.59,276140.0,56.4988,56.5828,56.4521,56.5548,276140.0
2018-08-20 09:30:00,60.37,60.64,60.34,60.62,115741.0,56.3495,56.6015,56.3215,56.5828,115741.0
2018-08-20 09:35:00,60.62,60.67,60.37,60.44,35743.0,56.5828,56.6295,56.3495,56.4148,35743.0
2018-08-20 09:40:00,60.45,60.66,60.44,60.54,90503.0,56.4241,56.6201,56.4148,56.5081,90503.0
2018-08-20 09:45:00,60.54,60.59,60.39,60.5,56514.0,56.5081,56.5548,56.3681,56.4708,56514.0
2018-08-20 09:50:00,60.5,60.51,60.39,60.45,36306.0,56.4708,56.4801,56.3681,56.4241,36306.0
2018-08-20 09:55:00,60.45,60.51,60.41,60.44,40135.0,56.4241,56.4801,56.3868,56.4148,40135.0
2018-08-20 10:00:00,60.45,60.53,60.45,60.46,23167.0,56.4241,56.4988,56.4241,56.4335,23167.0
2018-08-20 10:05:00,60.46,60.48,60.44,60.46,20076.0,56.4335,56.4521,56.4148,56.4335,20076.0
2018-08-20 10:10:00,60.47,60.49,60.4,60.48,32314.0,56.4428,56.4615,56.3775,56.4521,32314.0
2018-08-20 10:15:00,60.48,60.58,60.48,60.57,16520.0,56.4521,56.5455,56.4521,56.5361,16520.0
2018-08-20 10:20:00,60.55,60.63,60.54,60.63,21458.0,56.5175,56.5921,56.5081,56.5921,21458.0
2018-08-20 10:25:00,60.64,60.68,60.59,60.6,24393.0,56.6015,56.6388,56.5548,56.5641,24393.0
2018-08-20 10:30:00,60.59,60.6,60.51,60.59,26455.0,56.5548,56.5641,56.4801,56.5548,26455.0
2018-08-20 10:35:00,60.59,60.6,60.56,60.56,15848.0,56.5548,56.5641,56.5268,56.5268,15848.0
2018-08-20 10:40:00,60.56,60.58,60.52,60.57,19215.0,56.5268,56.5455,56.4895,56.5361,19215.0
2018-08-20 10:45:00,60.58,60.58,60.49,60.49,33279.0,56.5455,56.5455,56.4615,56.4615,33279.0
2018-08-20 10:50:00,60.48,60.5,60.43,60.43,15851.0,56.4521,56.4708,56.4055,56.4055,15851.0
2018-08-20 10:55:00,60.43,60.48,60.42,60.47,19363.0,56.4055,56.4521,56.3961,56.4428,19363.0
2018-08-20 11:00:00,60.46,60.55,60.46,60.47,26756.0,56.4335,56.5175,56.4335,56.4428,26756.0
2018-08-20 11:05:00,60.47,60.49,60.45,60.45,10879.0,56.4428,56.4615,56.4241,56.4241,10879.0
2018-08-20 11:10:00,60.45,60.5,60.44,60.48,16197.0,56.4241,56.4708,56.4148,56.4521,16197.0
2018-08-20 11:15:00,60.49,60.54,60.47,60.52,14964.0,56.4615,56.5081,56.4428,56.4895,14964.0
2018-08-20 11:20:00,60.51,60.52,60.45,60.48,13224.0,56.4801,56.4895,56.4241,56.4521,13224.0
2018-08-20 11:25:00,60.48,60.54,60.48,60.51,12284.0,56.4521,56.5081,56.4521,56.4801,12284.0
2018-08-20 11:30:00,60.51,60.52,60.47,60.48,15056.0,56.4801,56.4895,56.4428,56.4521,15056.0
2018-08-20 11:35:00,60.48,60.5,60.46,60.5,9885.0,56.4521,56.4708,56.4335,56.4708,9885.0
2018-08-20 11:40:00,60.5,60.62,60.5,60.6,19006.0,56.4708,56.5828,56.4708,56.5641,19006.0
2018-08-20 11:45:00,60.6,60.7,60.6,60.63,25752.0,56.5641,56.6575,56.5641,56.5921,25752.0
2018-08-20 11:50:00,60.63,60.67,60.62,60.67,17448.0,56.5921,56.6295,56.5828,56.6295,17448.0
2018-08-20 11:55:00,60.66,60.68,60.6,60.66,29189.0,56.6201,56.6388,56.5641,56.6201,29189.0
2018-08-20 12:00:00,60.67,60.8,60.67,60.74,22409.0,56.6295,56.7508,56.6295,56.6948,22409.0
2018-08-20 12:05:00,60.74,60.75,60.68,60.72,10865.0,56.6948,56.7041,56.6388,56.6761,10865.0
2018-08-20 12:10:00,60.72,60.74,60.69,60.69,10790.0,56.6761,56.6948,56.6481,56.6481,10790.0
2018-08-20 12:15:00,60.7,60.75,60.7,60.75,19832.0,56.6575,56.7041,56.6575,56.7041,19832.0
2018-08-20 12:20:00,60.74,60.81,60.72,60.81,13130.0,56.6948,56.7602,56.6761,56.7602,13130.0
2018-08-20 12:25:00,60.8,60.84,60.76,60.78,17554.0,56.7508,56.7882,56.7135,56.7321,17554.0
2018-08-20 12:30:00,60.79,60.79,60.74,60.75,18150.0,56.7415,56.7415,56.6948,56.7041,18150.0
2018-08-20 12:35:00,60.74,60.75,60.71,60.73,10322.0,56.6948,56.7041,56.6668,56.6855,10322.0
2018-08-20 12:40:00,60.74,60.75,60.7,60.73,12569.0,56.6948,56.7041,56.6575,56.6855,12569.0
2018-08-20 12:45:00,60.73,60.75,60.7,60.71,18063.0,56.6855,56.7041,56.6575,56.6668,18063.0
2018-08-20 12:50:00,60.72,60.74,60.7,60.73,9178.0,56.6761,56.6948,56.6575,56.6855,9178.0
2018-08-20 12:55:00,60.72,60.76,60.72,60.72,11812.0,56.6761,56.7135,56.6761,56.6761,11812.0
2018-08-20 13:00:00,60.73,60.75,60.69,60.71,18425.0,56.6855,56.7041,56.6481,56.6668,18425.0
2018-08-20 13:05:00,60.69,60.7,60.68,60.69,9091.0,56.6481,56.6575,56.6388,56.6481,9091.0
2018-08-20 13:10:00,60.69,60.72,60.67,60.68,10147.0,56.6481,56.6761,56.6295,56.6388,10147.0
2018-08-20 13:15:00,60.67,60.7,60.64,60.7,30479.0,56.6295,56.6575,56.6015,56.6575,30479.0
2018-08-20 13:20:00,60.69,60.71,60.68,60.7,8124.0,56.6481,56.6668,56.6388,56.6575,8124.0
2018-08-20 13:25:00,60.7,60.71,60.68,60.69,7180.0,56.6575,56.6668,56.6388,56.6481,7180.0
2018-08-20 13:30:00,60.69,60.69,60.67,60.69,8050.0,56.6481,56.6481,56.6295,56.6481,8050.0
2018-08-20 13:35:00,60.69,60.78,60.68,60.78,18815.0,56.6481,56.7321,56.6388,56.7321,18815.0
2018-08-20 13:40:00,60.77,60.79,60.75,60.75,15034.0,56.7228,56.7415,56.7041,56.7041,15034.0
2018-08-20 13:45:00,60.76,60.82,60.74,60.8,21033.0,56.7135,56.7695,56.6948,56.7508,21033.0
2018-08-20 13:50:00,60.8,60.8,60.76,60.8,9593.0,56.7508,56.7508,56.7135,56.7508,9593.0
2018-08-20 13:55:00,60.8,60.82,60.75,60.76,11116.0,56.7508,56.7695,56.7041,56.7135,11116.0
2018-08-20 14:00:00,60.75,60.76,60.71,60.72,23263.0,56.7041,56.7135,56.6668,56.6761,23263.0
2018-08-20 14:05:00,60.72,60.75,60.69,60.73,21507.0,56.6761,56.7041,56.6481,56.6855,21507.0
2018-08-20 14:10:00,60.73,60.76,60.72,60.76,15468.0,56.6855,56.7135,56.6761,56.7135,15468.0
2018-08-20 14:15:00,60.75,60.86,60.75,60.84,20403.0,56.7041,56.8068,56.7041,56.7882,20403.0
2018-08-20 14:20:00,60.84,60.85,60.79,60.79,9433.0,56.7882,56.7975,56.7415,56.7415,9433.0
2018-08-20 14:25:00,60.8,60.82,60.77,60.8,14198.0,56.7508,56.7695,56.7228,56.7508,14198.0
2018-08-20 14:30:00,60.8,60.8,60.75,60.77,14892.0,56.7508,56.7508,56.7041,56.7228,14892.0
2018-08-20 14:35:00,60.77,60.78,60.75,60.75,8422.0,56.7228,56.7321,56.7041,56.7041,8422.0
2018-08-20 14:40:00,60.76,60.78,60.74,60.78,15068.0,56.7135,56.7321,56.6948,56.7321,15068.0
2018-08-20 14:45:00,60.78,60.79,60.72,60.75,29033.0,56.7321,56.7415,56.6761,56.7041,29033.0
2018-08-20 14:50:00,60.76,60.78,60.74,60.77,22336.0,56.7135,56.7321,56.6948,56.7228,22336.0
2018-08-20 14:55:00,60.77,60.8,60.76,60.79,17495.0,56.7228,56.7508,56.7135,56.7415,17495.0
2018-08-20 15:00:00,60.8,60.81,60.79,60.79,17576.0,56.7508,56.7602,56.7415,56.7415,17576.0
2018-08-20 15:05:00,60.8,60.81,60.78,60.8,15632.0,56.7508,56.7602,56.7321,56.7508,15632.0
2018-08-20 15:10:00,60.8,60.81,60.79,60.8,8945.0,56.7508,56.7602,56.7415,56.7508,8945.0
2018-08-20 15:15:00,60.8,60.81,60.79,60.8,13670.0,56.7508,56.7602,56.7415,56.7508,13670.0
2018-08-20 15:20:00,60.8,60.81,60.77,60.79,22445.0,56.7508,56.7602,56.7228,56.7415,22445.0
2018-08-20 15:25:00,60.78,60.79,60.77,60.78,15400.0,56.7321,56.7415,56.7228,56.7321,15400.0
2018-08-20 15:30:00,60.78,60.8,60.76,60.79,52129.0,56.7321,56.7508,56.7135,56.7415,52129.0
2018-08-20 15:35:00,60.8,60.8,60.73,60.74,33436.0,56.7508,56.7508,56.6855,56.6948,33436.0
2018-08-20 15:40:00,60.74,60.77,60.73,60.75,33338.0,56.6948,56.7228,56.6855,56.7041,33338.0
2018-08-20 15:45:00,60.75,60.78,60.73,60.78,53570.0,56.7041,56.7321,56.6855,56.7321,53570.0
2018-08-20 15:50:00,60.77,60.78,60.74,60.74,62741.0,56.7228,56.7321,56.6948,56.6948,62741.0
2018-08-20 15:55:00,60.75,60.81,60.72,60.75,155291.0,56.7041,56.7602,56.6761,56.7041,155291.0
2018-08-21 09:30:00,61.0,61.0,60.81,60.83,69099.0,56.9375,56.9375,56.7602,56.7788,69099.0
2018-08-21 09:35:00,60.84,61.02,60.82,61.0,69295.0,56.7882,56.9562,56.7695,56.9375,69295.0
2018-08-21 09:40:00,61.01,61.01,60.88,60.91,22265.0,56.9468,56.9468,56.8255,56.8535,22265.0
2018-08-21 09:45:00,60.9,60.98,60.89,60.98,37547.0,56.8442,56.9188,56.8348,56.9188,37547.0
2018-08-21 09:50:00,60.98,61.04,60.9,60.97,29445.0,56.9188,56.9748,56.8442,56.9095,29445.0
2018-08-21 09:55:00,60.97,61.04,60.95,61.02,34041.0,56.9095,56.9748,56.8908,56.9562,34041.0
2018-08-21 10:00:00,61.03,61.07,60.96,60.98,68016.0,56.9655,57.0028,56.9002,56.9188,68016.0
2018-08-21 10:05:00,60.99,61.04,60.91,60.96,67263.0,56.9282,56.9748,56.8535,56.9002,67263.0
2018-08-21 10:10:00,60.97,61.0,60.92,60.94,34502.0,56.9095,56.9375,56.8628,56.8815,34502.0
2018-08-21 10:15:00,60.95,61.09,60.94,61.06,37380.0,56.8908,57.0215,56.8815,56.9935,37380.0
2018-08-21 10:20:00,61.06,61.1,61.05,61.06,40096.0,56.9935,57.0308,56.9842,56.9935,40096.0
2018-08-21 10:25:00,61.08,61.23,61.07,61.16,193993.0,57.0122,57.1522,57.0028,57.0868,193993.0
2018-08-21 10:30:00,61.17,61.38,61.11,61.38,188834.0,57.0962,57.2922,57.0402,57.2922,188834.0
2018-08-21 10:35:00,61.38,61.5,61.34,61.49,155580.0,57.2922,57.4042,57.2549,57.3949,155580.0
2018-08-21 10:40:00,61.49,61.57,61.48,61.5,91314.0,57.3949,57.4695,57.3855,57.4042,91314.0
2018-08-21 10:45:00,61.51,61.65,61.42,61.6,50228.0,57.4135,57.5442,57.3295,57.4975,50228.0
2018-08-21 10:50:00,61.61,61.63,61.5,61.61,91148.0,57.5069,57.5255,57.4042,57.5069,91148.0
2018-08-21 10:55:00,61.61,61.64,61.49,61.55,32717.0,57.5069,57.5349,57.3949,57.4509,32717.0
2018-08-21 11:00:00,61.56,61.57,61.45,61.46,18488.0,57.4602,57.4695,57.3575,57.3669,18488.0
2018-08-21 11:05:00,61.46,61.48,61.4,61.48,26821.0,57.3669,57.3855,57.3109,57.3855,26821.0
2018-08-21 11:10:00,61.48,61.54,61.46,61.54,41510.0,57.3855,57.4415,57.3669,57.4415,41510.0
2018-08-21 11:15:00,61.53,61.55,61.35,61.39,52510.0,57.4322,57.4509,57.2642,57.3015,52510.0
2018-08-21 11:20:00,61.39,61.46,61.36,61.45,35782.0,57.3015,57.3669,57.2735,57.3575,35782.0
2018-08-21 11:25:00,61.45,61.52,61.41,61.46,19364.0,57.3575,57.4229,57.3202,57.3669,19364.0
2018-08-21 11:30:00,61.46,61.47,61.36,61.36,14109.0,57.3669,57.3762,57.2735,57.2735,14109.0
2018-08-21 11:35:00,61.35,61.43,61.33,61.42,16662.0,57.2642,57.3389,57.2455,57.3295,16662.0
2018-08-21 11:40:00,61.43,61.44,61.4,61.42,12690.0,57.3389,57.3482,57.3109,57.3295,12690.0
2018-08-21 11:45:00,61.42,61.42,61.38,61.38,13075.0,57.3295,57.3295,57.2922,57.2922,13075.0
2018-08-21 11:50:00,61.39,61.46,61.37,61.44,10100.0,57.3015,57.3669,57.2829,57.3482,10100.0
2018-08-21 11:55:00,61.43,61.47,61.42,61.47,12771.0,57.3389,57.3762,57.3295,57.3762,12771.0
2018-08-21 12:00:00,61.47,61.52,61.46,61.46,19378.0,57.3762,57.4229,57.3669,57.3669,19378.0
2018-08-21 12:05:00,61.47,61.57,61.47,61.56,12914.0,57.3762,57.4695,57.3762,57.4602,12914.0
2018-08-21 12:10:00,61.56,61.57,61.49,61.52,9650.0,57.4602,57.4695,57.3949,57.4229,9650.0
2018-08-21 12:15:00,61.51,61.52,61.5,61.5,6033.0,57.4135,57.4229,57.4042,57.4042,6033.0
2018-08-21 12:20:00,61.51,61.57,61.5,61.54,18116.0,57.4135,57.4695,57.4042,57.4415,18116.0
2018-08-21 12:25:00,61.54,61.56,61.51,61.53,10013.0,57.4415,57.4602,57.4135,57.4322,10013.0
2018-08-21 12:30:00,61.52,61.6,61.5,61.58,40631.0,57.4229,57.4975,57.4042,57.4789,40631.0
2018-08-21 12:35:00,61.59,61.63,61.54,61.63,37789.0,57.4882,57.5255,57.4415,57.5255,37789.0
2018-08-21 12:40:00,61.63,61.64,61.57,61.58,5129.0,57.5255,57.5349,57.4695,57.4789,5129.0
2018-08-21 12:45:00,61.57,61.62,61.56,61.61,11251.0,57.4695,57.5162,57.4602,57.5069,11251.0
2018-08-21 12:50:00,61.6,61.61,61.56,61.58,34864.0,57.4975,57.5069,57.4602,57.4789,34864.0
2018-08-21 12:55:00,61.58,61.6,61.5,61.51,10996.0,57.4789,57.4975,57.4042,57.4135,10996.0
2018-08-21 13:00:00,61.5,61.55,61.49,61.5,13511.0,57.4042,57.4509,57.3949,57.4042,13511.0
2018-08-21 13:05:00,61.5,61.5,61.47,61.48,14245.0,57.4042,57.4042,57.3762,57.3855,14245.0
2018-08-21 13:10:00,61.48,61.49,61.45,61.47,7109.0,57.3855,57.3949,57.3575,57.3762,7109.0
2018-08-21 13:15:00,61.47,61.47,61.44,61.46,18840.0,57.3762,57.3762,57.3482,57.3669,18840.0
2018-08-21 13:20:00,61.47,61.51,61.46,61.51,10390.0,57.3762,57.4135,57.3669,57.4135,10390.0
2018-08-21 13:25:00,61.5,61.51,61.48,61.48,7640.0,57.4042,57.4135,57.3855,57.3855,7640.0
2018-08-21 13:30:00,61.49,61.53,61.48,61.52,16748.0,57.3949,57.4322,57.3855,57.4229,16748.0
2018-08-21 13:35:00,61.52,61.58,61.52,61.57,32456.0,57.4229,57.4789,57.4229,57.4695,32456.0
2018-08-21 13:40:00,61.57,61.59,61.56,61.57,16715.0,57.4695,57.4882,57.4602,57.4695,16715.0
2018-08-21 13:45:00,61.56,61.57,61.48,61.49,24305.0,57.4602,57.4695,57.3855,57.3949,24305.0
2018-08-21 13:50:00,61.49,61.56,61.49,61.55,11435.0,57.3949,57.4602,57.3949,57.4509,11435.0
2018-08-21 13:55:00,61.55,61.59,61.53,61.53,11637.0,57.4509,57.4882,57.4322,57.4322,11637.0
2018-08-21 14:00:00,61.54,61.55,61.48,61.49,21308.0,57.4415,57.4509,57.3855,57.3949,21308.0
2018-08-21 14:05:00,61.49,61.52,61.48,61.48,7965.0,57.3949,57.4229,57.3855,57.3855,7965.0
2018-08-21 14:10:00,61.49,61.53,61.48,61.53,10371.0,57.3949,57.4322,57.3855,57.4322,10371.0
2018-08-21 14:15:00,61.52,61.55,61.51,61.54,14690.0,57.4229,57.4509,57.4135,57.4415,14690.0
2018-08-21 14:20:00,61.55,61.58,61.54,61.57,16872.0,57.4509,57.4789,57.4415,57.4695,16872.0
2018-08-21 14:25:00,61.57,61.58,61.52,61.53,10701.0,57.4695,57.4789,57.4229,57.4322,10701.0
2018-08-21 14:30:00,61.52,61.55,61.48,61.54,29143.0,57.4229,57.4509,57.3855,57.4415,29143.0
2018-08-21 14:35:00,61.53,61.54,61.49,61.51,6166.0,57.4322,57.4415,57.3949,57.4135,6166.0
2018-08-21 14:40:00,61.5,61.6,61.5,61.58,22374.0,57.4042,57.4975,57.4042,57.4789,22374.0
2018-08-21 14:45:00,61.57,61.58,61.54,61.54,8176.0,57.4695,57.4789,57.4415,57.4415,8176.0
2018-08-21 14:50:00,61.54,61.54,61.46,61.47,18932.0,57.4415,57.4415,57.3669,57.3762,18932.0
2018-08-21 14:55:00,61.47,61.51,61.46,61.49,12526.0,57.3762,57.4135,57.3669,57.3949,12526.0
2018-08-21 15:00:00,61.49,61.5,61.45,61.46,12657.0,57.3949,57.4042,57.3575,57.3669,12657.0
2018-08-21 15:05:00,61.46,61.47,61.44,61.47,14757.0,57.3669,57.3762,57.3482,57.3762,14757.0
2018-08-21 15:10:00,61.48,61.5,61.46,61.46,9400.0,57.3855,57.4042,57.3669,57.3669,9400.0
2018-08-21 15:15:00,61.46,61.47,61.43,61.45,18072.0,57.3669,57.3762,57.3389,57.3575,18072.0
2018-08-21 15:20:00,61.45,61.47,61.41,61.46,20306.0,57.3575,57.3762,57.3202,57.3669,20306.0
2018-08-21 15:25:00,61.47,61.51,61.44,61.45,21795.0,57.3762,57.4135,57.3482,57.3575,21795.0
2018-08-21 15:30:00,61.45,61.47,61.42,61.45,21947.0,57.3575,57.3762,57.3295,57.3575,21947.0
2018-08-21 15:35:00,61.45,61.47,61.44,61.46,28620.0,57.3575,57.3762,57.3482,57.3669,28620.0
2018-08-21 15:40:00,61.46,61.46,61.41,61.45,32387.0,57.3669,57.3669,57.3202,57.3575,32387.0
2018-08-21 15:45:00,61.46,61.47,61.39,61.4,62482.0,57.3669,57.3762,57.3015,57.3109,62482.0
2018-08-21 15:50:00,61.4,61.43,61.38,61.43,75323.0,57.3109,57.3389,57.2922,57.3389,75323.0
2018-08-21 15:55:00,61.42,61.51,61.41,61.45,174216.0,57.3295,57.4135,57.3202,57.3575,174216.0
2018-08-22 09:30:00,61.29,61.4,61.16,61.26,72523.0,57.2082,57.3109,57.0868,57.1802,72523.0
2018-08-22 09:35:00,61.26,61.26,61.12,61.16,35521.0,57.1802,57.1802,57.0495,57.0868,35521.0
2018-08-22 09:40:00,61.17,61.26,61.12,61.23,16449.0,57.0962,57.1802,57.0495,57.1522,16449.0
2018-08-22 09:45:00,61.22,61.32,61.2,61.24,38846.0,57.1428,57.2362,57.1242,57.1615,38846.0
2018-08-22 09:50:00,61.23,61.34,61.23,61.28,26550.0,57.1522,57.2549,57.1522,57.1989,26550.0
2018-08-22 09:55:00,61.27,61.45,61.27,61.45,35217.0,57.1895,57.3575,57.1895,57.3575,35217.0
2018-08-22 10:00:00,61.43,61.47,61.38,61.44,40737.0,57.3389,57.3762,57.2922,57.3482,40737.0
2018-08-22 10:05:00,61.44,61.45,61.38,61.42,38970.0,57.3482,57.3575,57.2922,57.3295,38970.0
2018-08-22 10:10:00,61.42,61.53,61.38,61.5,38153.0,57.3295,57.4322,57.2922,57.4042,38153.0
2018-08-22 10:15:00,61.5,61.63,61.49,61.62,64829.0,57.4042,57.5255,57.3949,57.5162,64829.0
2018-08-22 10:20:00,61.62,61.75,61.52,61.55,64043.0,57.5162,57.6375,57.4229,57.4509,64043.0
2018-08-22 10:25:00,61.54,61.6,61.49,61.51,46624.0,57.4415,57.4975,57.3949,57.4135,46624.0
2018-08-22 10:30:00,61.51,61.62,61.49,61.62,42427.0,57.4135,57.5162,57.3949,57.5162,42427.0
2018-08-22 10:35:00,61.61,61.64,61.56,61.58,33632.0,57.5069,57.5349,57.4602,57.4789,33632.0
2018-08-22 10:40:00,61.58,61.67,61.57,61.66,33812.0,57.4789,57.5629,57.4695,57.5535,33812.0
2018-08-22 10:45:00,61.66,61.77,61.66,61.75,36881.0,57.5535,57.6562,57.5535,57.6375,36881.0
2018-08-22 10:50:00,61.75,61.8,61.71,61.73,44405.0,57.6375,57.6842,57.6002,57.6189,44405.0
2018-08-22 10:55:00,61.72,61.8,61.65,61.79,36866.0,57.6095,57.6842,57.5442,57.6749,36866.0
2018-08-22 11:00:00,61.78,61.79,61.67,61.73,39467.0,57.6656,57.6749,57.5629,57.6189,39467.0
2018-08-22 11:05:00,61.73,61.78,61.66,61.74,57676.0,57.6189,57.6656,57.5535,57.6282,57676.0
2018-08-22 11:10:00,61.75,61.79,61.69,61.71,44621.0,57.6375,57.6749,57.5815,57.6002,44621.0
2018-08-22 11:15:00,61.71,61.77,61.7,61.74,28238.0,57.6002,57.6562,57.5909,57.6282,28238.0
2018-08-22 11:20:00,61.73,61.78,61.7,61.7,20577.0,57.6189,57.6656,57.5909,57.5909,20577.0
2018-08-22 11:25:00,61.71,61.84,61.71,61.84,61811.0,57.6002,57.7216,57.6002,57.7216,61811.0
2018-08-22 11:30:00,61.83,61.89,61.82,61.86,36055.0,57.7122,57.7682,57.7029,57.7402,36055.0
2018-08-22 11:35:00,61.86,61.96,61.85,61.94,29073.0,57.7402,57.8336,57.7309,57.8149,29073.0
2018-08-22 11:40:00,61.93,62.04,61.9,61.95,196948.0,57.8056,57.9082,57.7776,57.8242,196948.0
2018-08-22 11:45:00,61.96,61.98,61.89,61.92,62352.0,57.8336,57.8522,57.7682,57.7962,62352.0
2018-08-22 11:50:00,61.92,61.97,61.84,61.86,84578.0,57.7962,57.8429,57.7216,57.7402,84578.0
2018-08-22 11:55:00,61.85,61.99,61.82,61.97,38594.0,57.7309,57.8616,57.7029,57.8429,38594.0
2018-08-22 12:00:00,61.97,62.03,61.94,62.0,37459.0,57.8429,57.8989,57.8149,57.8709,37459.0
2018-08-22 12:05:00,61.99,62.09,61.97,62.09,42226.0,57.8616,57.9549,57.8429,57.9549,42226.0
2018-08-22 12:10:00,62.09,62.13,61.94,61.94,59726.0,57.9549,57.9922,57.8149,57.8149,59726.0
2018-08-22 12:15:00,61.95,61.96,61.89,61.96,55010.0,57.8242,57.8336,57.7682,57.8336,55010.0
2018-08-22 12:20:00,61.95,62.08,61.93,62.08,46856.0,57.8242,57.9456,57.8056,57.9456,46856.0
2018-08-22 12:25:00,62.07,62.1,61.97,61.97,26238.0,57.9362,57.9642,57.8429,57.8429,26238.0
2018-08-22 12:30:00,61.97,62.02,61.93,61.94,35510.0,57.8429,57.8896,57.8056,57.8149,35510.0
2018-08-22 12:35:00,61.94,61.94,61.86,61.92,31060.0,57.8149,57.8149,57.7402,57.7962,31060.0
2018-08-22 12:40:00,61.91,61.98,61.89,61.97,37212.0,57.7869,57.8522,57.7682,57.8429,37212.0
2018-08-22 12:45:00,61.97,62.01,61.96,62.0,20028.0,57.8429,57.8802,57.8336,57.8709,20028.0
2018-08-22 12:50:00,62.01,62.02,61.95,61.95,21715.0,57.8802,57.8896,57.8242,57.8242,21715.0
2018-08-22 12:55:00,61.95,62.1,61.94,62.03,40696.0,57.8242,57.9642,57.8149,57.8989,40696.0
2018-08-22 13:00:00,62.02,62.08,62.0,62.0,19810.0,57.8896,57.9456,57.8709,57.8709,19810.0
2018-08-22 13:05:00,62.0,62.04,61.96,61.99,23424.0,57.8709,57.9082,57.8336,57.8616,23424.0
2018-08-22 13:10:00,61.99,62.02,61.95,62.0,26082.0,57.8616,57.8896,57.8242,57.8709,26082.0
2018-08-22 13:15:00,62.0,62.04,62.0,62.04,21147.0,57.8709,57.9082,57.8709,57.9082,21147.0
2018-08-22 13:20:00,62.04,62.11,62.03,62.05,28879.0,57.9082,57.9736,57.8989,57.9176,28879.0
2018-08-22 13:25:00,62.05,62.08,62.01,62.05,21041.0,57.9176,57.9456,57.8802,57.9176,21041.0
2018-08-22 13:30:00,62.04,62.04,61.93,61.94,57023.0,57.9082,57.9082,57.8056,57.8149,57023.0
2018-08-22 13:35:00,61.94,61.98,61.91,61.96,21147.0,57.8149,57.8522,57.7869,57.8336,21147.0
2018-08-22 13:40:00,61.96,62.01,61.95,62.0,35025.0,57.8336,57.8802,57.8242,57.8709,35025.0
2018-08-22 13:45:00,62.0,62.04,61.97,62.03,19832.0,57.8709,57.9082,57.8429,57.8989,19832.0
2018-08-22 13:50:00,62.03,62.03,61.99,62.0,21600.0,57.8989,57.8989,57.8616,57.8709,21600.0
2018-08-22 13:55:00,62.01,62.01,61.97,61.99,24618.0,57.8802,57.8802,57.8429,57.8616,24618.0
2018-08-22 14:00:00,61.99,62.04,61.99,62.03,23556.0,57.8616,57.9082,57.8616,57.8989,23556.0
2018-08-22 14:05:00,62.02,62.03,61.99,62.01,38116.0,57.8896,57.8989,57.8616,57.8802,38116.0
2018-08-22 14:10:00,62.01,62.06,62.0,62.05,44478.0,57.8802,57.9269,57.8709,57.9176,44478.0
2018-08-22 14:15:00,62.05,62.11,62.01,62.07,50169.0,57.9176,57.9736,57.8802,57.9362,50169.0
2018-08-22 14:20:00,62.07,62.08,62.01,62.02,23061.0,57.9362,57.9456,57.8802,57.8896,23061.0
2018-08-22 14:25:00,62.02,62.05,62.01,62.04,36783.0,57.8896,57.9176,57.8802,57.9082,36783.0
2018-08-22 14:30:00,62.03,62.04,62.01,62.02,30798.0,57.8989,57.9082,57.8802,57.8896,30798.0
2018-08-22 14:35:00,62.03,62.06,62.01,62.03,28573.0,57.8989,57.9269,57.8802,57.8989,28573.0
2018-08-22 14:40:00,62.02,62.03,62.0,62.01,39563.0,57.8896,57.8989,57.8709,57.8802,39563.0
2018-08-22 14:45:00,62.01,62.01,61.99,62.0,32676.0,57.8802,57.8802,57.8616,57.8709,32676.0
2018-08-22 14:50:00,61.99,62.0,61.94,61.95,41679.0,57.8616,57.8709,57.8149,57.8242,41679.0
2018-08-22 14:55:00,61.96,62.01,61.93,61.96,40333.0,57.8336,57.8802,57.8056,57.8336,40333.0
2018-08-22 15:00:00,61.96,62.04,61.96,62.03,43696.0,57.8336,57.9082,57.8336,57.8989,43696.0
2018-08-22 15:05:00,62.02,62.05,61.98,61.99,60731.0,57.8896,57.9176,57.8522,57.8616,60731.0
2018-08-22 15:10:00,62.0,62.02,61.96,61.97,58645.0,57.8709,57.8896,57.8336,57.8429,58645.0
2018-08-22 15:15:00,61.96,62.0,61.95,61.97,48177.0,57.8336,57.8709,57.8242,57.8429,48177.0
2018-08-22 15:20:00,61.98,61.98,61.91,61.94,53339.0,57.8522,57.8522,57.7869,57.8149,53339.0
2018-08-22 15:25:00,61.92,61.94,61.83,61.84,45651.0,57.7962,57.8149,57.7122,57.7216,45651.0
2018-08-22 15:30:00,61.84,61.88,61.84,61.87,54948.0,57.7216,57.7589,57.7216,57.7496,54948.0
2018-08-22 15:35:00,61.87,61.93,61.85,61.92,62819.0,57.7496,57.8056,57.7309,57.7962,62819.0
2018-08-22 15:40:00,61.92,61.93,61.9,61.9,62262.0,57.7962,57.8056,57.7776,57.7776,62262.0
2018-08-22 15:45:00,61.9,61.96,61.88,61.92,132798.0,57.7776,57.8336,57.7589,57.7962,132798.0
2018-08-22 15:50:00,61.92,61.92,61.83,61.83,125639.0,57.7962,57.7962,57.7122,57.7122,125639.0
2018-08-22 15:55:00,61.84,61.92,61.81,61.88,330989.0,57.7216,57.7962,57.6936,57.7589,330989.0
2018-08-23 09:30:00,60.77,60.99,60.76,60.85,120441.0,57.1878,57.3948,57.1783,57.263,120441.0
2018-08-23 09:35:00,60.86,60.86,60.75,60.85,43883.0,57.2725,57.2725,57.1689,57.263,43883.0
2018-08-23 09:40:00,60.85,60.94,60.77,60.83,52248.0,57.263,57.3477,57.1878,57.2442,52248.0
2018-08-23 09:45:00,60.82,60.83,60.73,60.77,52780.0,57.2348,57.2442,57.1501,57.1878,52780.0
2018-08-23 09:50:00,60.77,60.95,60.77,60.91,32161.0,57.1878,57.3571,57.1878,57.3195,32161.0
2018-08-23 09:55:00,60.92,60.94,60.86,60.86,42194.0,57.3289,57.3477,57.2725,57.2725,42194.0
2018-08-23 10:00:00,60.87,60.89,60.78,60.82,54949.0,57.2819,57.3007,57.1972,57.2348,54949.0
2018-08-23 10:05:00,60.83,61.01,60.82,60.99,40691.0,57.2442,57.4136,57.2348,57.3948,40691.0
2018-08-23 10:10:00,60.98,61.02,60.95,61.01,45119.0,57.3854,57.423,57.3571,57.4136,45119.0
2018-08-23 10:15:00,61.02,61.12,60.99,61.02,49050.0,57.423,57.5171,57.3948,57.423,49050.0
2018-08-23 10:20:00,61.02,61.03,60.98,61.0,44824.0,57.423,57.4324,57.3854,57.4042,44824.0
2018-08-23 10:25:00,60.99,61.04,60.95,60.99,37262.0,57.3948,57.4418,57.3571,57.3948,37262.0
2018-08-23 10:30:00,60.99,61.07,60.98,61.0,38951.0,57.3948,57.4701,57.3854,57.4042,38951.0
2018-08-23 10:35:00,61.0,61.04,60.91,60.93,41492.0,57.4042,57.4418,57.3195,57.3383,41492.0
2018-08-23 10:40:00,60.93,60.99,60.9,60.91,37263.0,57.3383,57.3948,57.3101,57.3195,37263.0
2018-08-23 10:45:00,60.91,60.93,60.86,60.89,30170.0,57.3195,57.3383,57.2725,57.3007,30170.0
2018-08-23 10:50:00,60.9,60.91,60.86,60.89,26041.0,57.3101,57.3195,57.2725,57.3007,26041.0
2018-08-23 10:55:00,60.88,60.93,60.85,60.93,30575.0,57.2913,57.3383,57.263,57.3383,30575.0
2018-08-23 11:00:00,60.92,60.94,60.89,60.92,45643.0,57.3289,57.3477,57.3007,57.3289,45643.0
2018-08-23 11:05:00,60.91,60.92,60.82,60.89,55433.0,57.3195,57.3289,57.2348,57.3007,55433.0
2018-08-23 11:10:00,60.88,60.88,60.82,60.85,62959.0,57.2913,57.2913,57.2348,57.263,62959.0
2018-08-23 11:15:00,60.84,60.9,60.83,60.83,31416.0,57.2536,57.3101,57.2442,57.2442,31416.0
2018-08-23 11:20:00,60.83,60.83,60.76,60.8,26084.0,57.2442,57.2442,57.1783,57.216,26084.0
2018-08-23 11:25:00,60.81,60.85,60.79,60.83,32479.0,57.2254,57.263,57.2066,57.2442,32479.0
2018-08-23 11:30:00,60.82,60.89,60.81,60.88,29938.0,57.2348,57.3007,57.2254,57.2913,29938.0
2018-08-23 11:35:00,60.87,60.88,60.74,60.74,18294.0,57.2819,57.2913,57.1595,57.1595,18294.0
2018-08-23 11:40:00,60.73,60.75,60.68,60.69,20780.0,57.1501,57.1689,57.1031,57.1125,20780.0
2018-08-23 11:45:00,60.69,60.75,60.68,60.73,24382.0,57.1125,57.1689,57.1031,57.1501,24382.0
2018-08-23 11:50:00,60.74,60.76,60.72,60.75,32355.0,57.1595,57.1783,57.1407,57.1689,32355.0
2018-08-23 11:55:00,60.75,60.75,60.7,60.71,21221.0,57.1689,57.1689,57.1219,57.1313,21221.0
2018-08-23 12:00:00,60.7,60.73,60.68,60.72,33645.0,57.1219,57.1501,57.1031,57.1407,33645.0
2018-08-23 12:05:00,60.72,60.81,60.71,60.8,27701.0,57.1407,57.2254,57.1313,57.216,27701.0
2018-08-23 12:10:00,60.81,60.9,60.8,60.83,49233.0,57.2254,57.3101,57.216,57.2442,49233.0
2018-08-23 12:15:00,60.84,60.87,60.82,60.86,12700.0,57.2536,57.2819,57.2348,57.2725,12700.0
2018-08-23 12:20:00,60.87,60.91,60.86,60.91,15806.0,57.2819,57.3195,57.2725,57.3195,15806.0
2018-08-23 12:25:00,60.91,60.96,60.9,60.95,15210.0,57.3195,57.3666,57.3101,57.3571,15210.0
2018-08-23 12:30:00,60.96,61.01,60.92,61.0,30209.0,57.3666,57.4136,57.3289,57.4042,30209.0
2018-08-23 12:35:00,61.0,61.02,60.99,60.99,59060.0,57.4042,57.423,57.3948,57.3948,59060.0
2018-08-23 12:40:00,60.99,61.04,60.99,61.02,15378.0,57.3948,57.4418,57.3948,57.423,15378.0
2018-08-23 12:45:00,61.02,61.04,61.01,61.01,19387.0,57.423,57.4418,57.4136,57.4136,19387.0
2018-08-23 12:50:00,61.01,61.01,60.94,60.94,15960.0,57.4136,57.4136,57.3477,57.3477,15960.0
2018-08-23 12:55:00,60.93,60.97,60.92,60.97,21996.0,57.3383,57.376,57.3289,57.376,21996.0
2018-08-23 13:00:00,60.96,60.98,60.91,60.93,21266.0,57.3666,57.3854,57.3195,57.3383,21266.0
2018-08-23 13:05:00,60.93,60.97,60.91,60.94,26906.0,57.3383,57.376,57.3195,57.3477,26906.0
2018-08-23 13:10:00,60.94,60.94,60.86,60.87,12635.0,57.3477,57.3477,57.2725,57.2819,12635.0
2018-08-23 13:15:00,60.86,60.87,60.84,60.86,16305.0,57.2725,57.2819,57.2536,57.2725,16305.0
2018-08-23 13:20:00,60.85,60.91,60.85,60.87,12648.0,57.263,57.3195,57.263,57.2819,12648.0
2018-08-23 13:25:00,60.87,60.9,60.86,60.88,15451.0,57.2819,57.3101,57.2725,57.2913,15451.0
2018-08-23 13:30:00,60.88,60.88,60.81,60.86,26332.0,57.2913,57.2913,57.2254,57.2725,26332.0
2018-08-23 13:35:00,60.85,60.87,60.85,60.86,33516.0,57.263,57.2819,57.263,57.2725,33516.0
2018-08-23 13:40:00,60.86,60.88,60.86,60.86,25482.0,57.2725,57.2913,57.2725,57.2725,25482.0
2018-08-23 13:45:00,60.86,60.87,60.79,60.79,27032.0,57.2725,57.2819,57.2066,57.2066,27032.0
2018-08-23 13:50:00,60.79,60.8,60.76,60.77,24380.0,57.2066,57.216,57.1783,57.1878,24380.0
2018-08-23 13:55:00,60.77,60.77,60.73,60.74,20743.0,57.1878,57.1878,57.1501,57.1595,20743.0
2018-08-23 14:00:00,60.74,60.81,60.74,60.8,35639.0,57.1595,57.2254,57.1595,57.216,35639.0
2018-08-23 14:05:00,60.8,60.81,60.78,60.79,20100.0,57.216,57.2254,57.1972,57.2066,20100.0
2018-08-23 14:10:00,60.81,60.82,60.79,60.81,21132.0,57.2254,57.2348,57.2066,57.2254,21132.0
2018-08-23 14:15:00,60.81,60.83,60.81,60.83,10504.0,57.2254,57.2442,57.2254,57.2442,10504.0
2018-08-23 14:20:00,60.82,60.91,60.82,60.89,26475.0,57.2348,57.3195,57.2348,57.3007,26475.0
2018-08-23 14:25:00,60.9,60.93,60.89,60.89,15204.0,57.3101,57.3383,57.3007,57.3007,15204.0
2018-08-23 14:30:00,60.9,60.92,60.89,60.9,13893.0,57.3101,57.3289,57.3007,57.3101,13893.0
2018-08-23 14:35:00,60.9,60.93,60.89,60.93,17105.0,57.3101,57.3383,57.3007,57.3383,17105.0
2018-08-23 14:40:00,60.93,61.01,60.92,61.0,25283.0,57.3383,57.4136,57.3289,57.4042,25283.0
2018-08-23 14:45:00,61.0,61.07,60.99,61.05,28045.0,57.4042,57.4701,57.3948,57.4513,28045.0
2018-08-23 14:50:00,61.05,61.05,61.04,61.04,16932.0,57.4513,57.4513,57.4418,57.4418,16932.0
2018-08-23 14:55:00,61.04,61.07,61.01,61.05,28875.0,57.4418,57.4701,57.4136,57.4513,28875.0
2018-08-23 15:00:00,61.06,61.06,60.99,60.99,15782.0,57.4607,57.4607,57.3948,57.3948,15782.0
2018-08-23 15:05:00,60.99,61.01,60.96,61.0,31949.0,57.3948,57.4136,57.3666,57.4042,31949.0
2018-08-23 15:10:00,61.0,61.0,60.97,60.98,16492.0,57.4042,57.4042,57.376,57.3854,16492.0
2018-08-23 15:15:00,60.98,61.0,60.95,60.95,37269.0,57.3854,57.4042,57.3571,57.3571,37269.0
2018-08-23 15:20:00,60.96,60.96,60.93,60.94,23063.0,57.3666,57.3666,57.3383,57.3477,23063.0
2018-08-23 15:25:00,60.94,60.95,60.92,60.94,27130.0,57.3477,57.3571,57.3289,57.3477,27130.0
2018-08-23 15:30:00,60.94,60.94,60.9,60.91,39291.0,57.3477,57.3477,57.3101,57.3195,39291.0
2018-08-23 15:35:00,60.92,60.95,60.91,60.95,46323.0,57.3289,57.3571,57.3195,57.3571,46323.0
2018-08-23 15:40:00,60.95,60.96,60.88,60.89,45110.0,57.3571,57.3666,57.2913,57.3007,45110.0
2018-08-23 15:45:00,60.88,60.91,60.86,60.89,67062.0,57.2913,57.3195,57.2725,57.3007,67062.0
2018-08-23 15:50:00,60.89,60.92,60.88,60.9,69773.0,57.3007,57.3289,57.2913,57.3101,69773.0
2018-08-23 15:55:00,60.91,61.01,60.9,61.01,280374.0,57.3195,57.4136,57.3101,57.4136,280374.0
2018-08-24 09:30:00,61.05,61.21,61.04,61.21,48796.0,57.4513,57.6018,57.4418,57.6018,48796.0
2018-08-24 09:35:00,61.19,61.44,61.19,61.4,31737.0,57.583,57.8183,57.583,57.7806,31737.0
2018-08-24 09:40:00,61.41,61.51,61.36,61.47,38971.0,57.79,57.8841,57.743,57.8465,38971.0
2018-08-24 09:45:00,61.48,61.48,61.35,61.37,25804.0,57.8559,57.8559,57.7336,57.7524,25804.0
2018-08-24 09:50:00,61.37,61.48,61.36,61.4,28099.0,57.7524,57.8559,57.743,57.7806,28099.0
2018-08-24 09:55:00,61.42,61.46,61.39,61.42,16760.0,57.7994,57.8371,57.7712,57.7994,16760.0
2018-08-24 10:00:00,61.44,61.54,61.4,61.41,31368.0,57.8183,57.9124,57.7806,57.79,31368.0
2018-08-24 10:05:00,61.41,61.46,61.36,61.36,24656.0,57.79,57.8371,57.743,57.743,24656.0
2018-08-24 10:10:00,61.35,61.45,61.35,61.43,30710.0,57.7336,57.8277,57.7336,57.8089,30710.0
2018-08-24 10:15:00,61.42,61.48,61.42,61.44,38167.0,57.7994,57.8559,57.7994,57.8183,38167.0
2018-08-24 10:20:00,61.44,61.5,61.42,61.48,14780.0,57.8183,57.8747,57.7994,57.8559,14780.0
2018-08-24 10:25:00,61.47,61.48,61.39,61.42,11095.0,57.8465,57.8559,57.7712,57.7994,11095.0
2018-08-24 10:30:00,61.43,61.48,61.4,61.46,22251.0,57.8089,57.8559,57.7806,57.8371,22251.0
2018-08-24 10:35:00,61.47,61.55,61.47,61.55,27275.0,57.8465,57.9218,57.8465,57.9218,27275.0
2018-08-24 10:40:00,61.55,61.56,61.49,61.53,16034.0,57.9218,57.9312,57.8653,57.903,16034.0
2018-08-24 10:45:00,61.53,61.57,61.52,61.55,21103.0,57.903,57.9406,57.8935,57.9218,21103.0
2018-08-24 10:50:00,61.54,61.56,61.5,61.52,34027.0,57.9124,57.9312,57.8747,57.8935,34027.0
2018-08-24 10:55:00,61.52,61.64,61.51,61.6,41117.0,57.8935,58.0065,57.8841,57.9688,41117.0
2018-08-24 11:00:00,61.61,61.66,61.57,61.58,28805.0,57.9782,58.0253,57.9406,57.95,28805.0
2018-08-24 11:05:00,61.58,61.6,61.49,61.54,21957.0,57.95,57.9688,57.8653,57.9124,21957.0
2018-08-24 11:10:00,61.54,61.56,61.53,61.56,16344.0,57.9124,57.9312,57.903,57.9312,16344.0
2018-08-24 11:15:00,61.55,61.58,61.55,61.57,15884.0,57.9218,57.95,57.9218,57.9406,15884.0
2018-08-24 11:20:00,61.56,61.59,61.55,61.57,26997.0,57.9312,57.9594,57.9218,57.9406,26997.0
2018-08-24 11:25:00,61.57,61.61,61.54,61.54,36993.0,57.9406,57.9782,57.9124,57.9124,36993.0
2018-08-24 11:30:00,61.54,61.54,61.49,61.5,14013.0,57.9124,57.9124,57.8653,57.8747,14013.0
2018-08-24 11:35:00,61.5,61.53,61.42,61.43,26605.0,57.8747,57.903,57.7994,57.8089,26605.0
2018-08-24 11:40:00,61.43,61.52,61.42,61.52,25245.0,57.8089,57.8935,57.7994,57.8935,25245.0
2018-08-24 11:45:00,61.53,61.55,61.47,61.55,14764.0,57.903,57.9218,57.8465,57.9218,14764.0
2018-08-24 11:50:00,61.55,61.61,61.54,61.61,22332.0,57.9218,57.9782,57.9124,57.9782,22332.0
2018-08-24 11:55:00,61.61,61.62,61.58,61.6,34307.0,57.9782,57.9877,57.95,57.9688,34307.0
2018-08-24 12:00:00,61.61,61.61,61.55,61.55,9603.0,57.9782,57.9782,57.9218,57.9218,9603.0
2018-08-24 12:05:00,61.55,61.56,61.5,61.51,16381.0,57.9218,57.9312,57.8747,57.8841,16381.0
2018-08-24 12:10:00,61.51,61.56,61.5,61.5,20956.0,57.8841,57.9312,57.8747,57.8747,20956.0
2018-08-24 12:15:00,61.5,61.55,61.48,61.54,13335.0,57.8747,57.9218,57.8559,57.9124,13335.0
2018-08-24 12:20:00,61.54,61.54,61.52,61.53,7877.0,57.9124,57.9124,57.8935,57.903,7877.0
2018-08-24 12:25:00,61.53,61.53,61.5,61.51,15358.0,57.903,57.903,57.8747,57.8841,15358.0
2018-08-24 12:30:00,61.51,61.51,61.49,61.49,24847.0,57.8841,57.8841,57.8653,57.8653,24847.0
2018-08-24 12:35:00,61.49,61.49,61.46,61.47,10968.0,57.8653,57.8653,57.8371,57.8465,10968.0
2018-08-24 12:40:00,61.48,61.48,61.46,61.47,5835.0,57.8559,57.8559,57.8371,57.8465,5835.0
2018-08-24 12:45:00,61.47,61.48,61.46,61.47,11671.0,57.8465,57.8559,57.8371,57.8465,11671.0
2018-08-24 12:50:00,61.48,61.55,61.47,61.54,13086.0,57.8559,57.9218,57.8465,57.9124,13086.0
2018-08-24 12:55:00,61.55,61.56,61.53,61.53,6124.0,57.9218,57.9312,57.903,57.903,6124.0
2018-08-24 13:00:00,61.53,61.54,61.53,61.54,11233.0,57.903,57.9124,57.903,57.9124,11233.0
2018-08-24 13:05:00,61.53,61.53,61.48,61.49,9165.0,57.903,57.903,57.8559,57.8653,9165.0
2018-08-24 13:10:00,61.49,61.5,61.43,61.43,8930.0,57.8653,57.8747,57.8089,57.8089,8930.0
2018-08-24 13:15:00,61.44,61.44,61.39,61.4,12763.0,57.8183,57.8183,57.7712,57.7806,12763.0
2018-08-24 13:20:00,61.4,61.42,61.38,61.38,11737.0,57.7806,57.7994,57.7618,57.7618,11737.0
2018-08-24 13:25:00,61.39,61.4,61.37,61.38,6255.0,57.7712,57.7806,57.7524,57.7618,6255.0
2018-08-24 13:30:00,61.37,61.4,61.32,61.38,40563.0,57.7524,57.7806,57.7053,57.7618,40563.0
2018-08-24 13:35:00,61.39,61.47,61.39,61.47,11936.0,57.7712,57.8465,57.7712,57.8465,11936.0
2018-08-24 13:40:00,61.46,61.46,61.42,61.43,20647.0,57.8371,57.8371,57.7994,57.8089,20647.0
2018-08-24 13:45:00,61.44,61.44,61.43,61.43,3968.0,57.8183,57.8183,57.8089,57.8089,3968.0
2018-08-24 13:50:00,61.43,61.45,61.42,61.45,7702.0,57.8089,57.8277,57.7994,57.8277,7702.0
2018-08-24 13:55:00,61.45,61.45,61.43,61.45,8588.0,57.8277,57.8277,57.8089,57.8277,8588.0
2018-08-24 14:00:00,61.46,61.46,61.42,61.43,5986.0,57.8371,57.8371,57.7994,57.8089,5986.0
2018-08-24 14:05:00,61.43,61.43,61.41,61.42,7236.0,57.8089,57.8089,57.79,57.7994,7236.0
2018-08-24 14:10:00,61.42,61.42,61.37,61.41,15526.0,57.7994,57.7994,57.7524,57.79,15526.0
2018-08-24 14:15:00,61.42,61.42,61.37,61.37,5784.0,57.7994,57.7994,57.7524,57.7524,5784.0
2018-08-24 14:20:00,61.37,61.4,61.37,61.39,14030.0,57.7524,57.7806,57.7524,57.7712,14030.0
2018-08-24 14:25:00,61.39,61.43,61.38,61.41,15256.0,57.7712,57.8089,57.7618,57.79,15256.0
2018-08-24 14:30:00,61.41,61.42,61.37,61.38,7970.0,57.79,57.7994,57.7524,57.7618,7970.0
2018-08-24 14:35:00,61.37,61.39,61.35,61.37,13048.0,57.7524,57.7712,57.7336,57.7524,13048.0
2018-08-24 14:40:00,61.36,61.39,61.36,61.38,13043.0,57.743,57.7712,57.743,57.7618,13043.0
2018-08-24 14:45:00,61.39,61.39,61.37,61.39,4708.0,57.7712,57.7712,57.7524,57.7712,4708.0
2018-08-24 14:50:00,61.39,61.39,61.36,61.37,15196.0,57.7712,57.7712,57.743,57.7524,15196.0
2018-08-24 14:55:00,61.37,61.38,61.33,61.33,16622.0,57.7524,57.7618,57.7147,57.7147,16622.0
2018-08-24 15:00:00,61.32,61.33,61.3,61.3,19718.0,57.7053,57.7147,57.6865,57.6865,19718.0
2018-08-24 15:05:00,61.3,61.31,61.26,61.26,18028.0,57.6865,57.6959,57.6489,57.6489,18028.0
2018-08-24 15:10:00,61.26,61.29,61.25,61.27,21953.0,57.6489,57.6771,57.6395,57.6583,21953.0
2018-08-24 15:15:00,61.27,61.28,61.25,61.26,19456.0,57.6583,57.6677,57.6395,57.6489,19456.0
2018-08-24 15:20:00,61.26,61.27,61.24,61.25,18661.0,57.6489,57.6583,57.6301,57.6395,18661.0
2018-08-24 15:25:00,61.25,61.26,61.21,61.23,19704.0,57.6395,57.6489,57.6018,57.6206,19704.0
2018-08-24 15:30:00,61.23,61.33,61.23,61.33,24449.0,57.6206,57.7147,57.6206,57.7147,24449.0
2018-08-24 15:35:00,61.34,61.34,61.25,61.28,24399.0,57.7242,57.7242,57.6395,57.6677,24399.0
2018-08-24 15:40:00,61.28,61.3,61.24,61.25,29001.0,57.6677,57.6865,57.6301,57.6395,29001.0
2018-08-24 15:45:00,61.25,61.29,61.24,61.28,37671.0,57.6395,57.6771,57.6301,57.6677,37671.0
2018-08-24 15:50:00,61.28,61.29,61.26,61.27,52525.0,57.6677,57.6771,57.6489,57.6583,52525.0
2018-08-24 15:55:00,61.28,61.31,61.23,61.24,257257.0,57.6677,57.6959,57.6206,57.6301,257257.0
2018-08-27 09:30:00,61.57,61.93,61.57,61.84,63984.0,57.9406,58.2794,57.9406,58.1947,63984.0
2018-08-27 09:35:00,61.88,61.95,61.66,61.94,63352.0,58.2323,58.2982,58.0253,58.2888,63352.0
2018-08-27 09:40:00,61.95,61.98,61.85,61.88,33818.0,58.2982,58.3264,58.2041,58.2323,33818.0
2018-08-27 09:45:00,61.88,62.02,61.88,61.93,42041.0,58.2323,58.3641,58.2323,58.2794,42041.0
2018-08-27 09:50:00,61.95,62.0,61.85,61.87,29743.0,58.2982,58.3453,58.2041,58.2229,29743.0
2018-08-27 09:55:00,61.87,61.87,61.77,61.83,51340.0,58.2229,58.2229,58.1288,58.1853,51340.0
2018-08-27 10:00:00,61.82,61.92,61.79,61.85,17589.0,58.1759,58.27,58.1476,58.2041,17589.0
2018-08-27 10:05:00,61.84,61.85,61.62,61.75,38012.0,58.1947,58.2041,57.9877,58.11,38012.0
2018-08-27 10:10:00,61.76,61.77,61.67,61.74,27716.0,58.1194,58.1288,58.0347,58.1006,27716.0
2018-08-27 10:15:00,61.74,61.75,61.67,61.68,19196.0,58.1006,58.11,58.0347,58.0441,19196.0
2018-08-27 10:20:00,61.68,61.73,61.64,61.7,54821.0,58.0441,58.0912,58.0065,58.0629,54821.0
2018-08-27 10:25:00,61.69,61.72,61.63,61.63,13206.0,58.0535,58.0818,57.9971,57.9971,13206.0
2018-08-27 10:30:00,61.63,61.63,61.55,61.56,32146.0,57.9971,57.9971,57.9218,57.9312,32146.0
2018-08-27 10:35:00,61.56,61.57,61.47,61.51,32718.0,57.9312,57.9406,57.8465,57.8841,32718.0
2018-08-27 10:40:00,61.5,61.51,61.44,61.5,22257.0,57.8747,57.8841,57.8183,57.8747,22257.0
2018-08-27 10:45:00,61.5,61.52,61.43,61.45,13384.0,57.8747,57.8935,57.8089,57.8277,13384.0
2018-08-27 10:50:00,61.46,61.53,61.45,61.52,11320.0,57.8371,57.903,57.8277,57.8935,11320.0
2018-08-27 10:55:00,61.52,61.54,61.48,61.53,9136.0,57.8935,57.9124,57.8559,57.903,9136.0
2018-08-27 11:00:00,61.54,61.57,61.49,61.49,17938.0,57.9124,57.9406,57.8653,57.8653,17938.0
2018-08-27 11:05:00,61.49,61.49,61.39,61.41,18268.0,57.8653,57.8653,57.7712,57.79,18268.0
2018-08-27 11:10:00,61.4,61.47,61.39,61.47,15929.0,57.7806,57.8465,57.7712,57.8465,15929.0
2018-08-27 11:15:00,61.47,61.47,61.4,61.41,9604.0,57.8465,57.8465,57.7806,57.79,9604.0
2018-08-27 11:20:00,61.4,61.46,61.4,61.43,12873.0,57.7806,57.8371,57.7806,57.8089,12873.0
2018-08-27 11:25:00,61.43,61.47,61.42,61.44,21175.0,57.8089,57.8465,57.7994,57.8183,21175.0
2018-08-27 11:30:00,61.44,61.45,61.37,61.38,43710.0,57.8183,57.8277,57.7524,57.7618,43710.0
2018-08-27 11:35:00,61.38,61.38,61.33,61.35,18777.0,57.7618,57.7618,57.7147,57.7336,18777.0
2018-08-27 11:40:00,61.35,61.5,61.35,61.49,13547.0,57.7336,57.8747,57.7336,57.8653,13547.0
2018-08-27 11:45:00,61.49,61.52,61.44,61.44,23988.0,57.8653,57.8935,57.8183,57.8183,23988.0
2018-08-27 11:50:00,61.45,61.64,61.45,61.62,16403.0,57.8277,58.0065,57.8277,57.9877,16403.0
2018-08-27 11:55:00,61.61,61.69,61.6,61.68,11739.0,57.9782,58.0535,57.9688,58.0441,11739.0
2018-08-27 12:00:00,61.69,61.7,61.65,61.68,8516.0,58.0535,58.0629,58.0159,58.0441,8516.0
2018-08-27 12:05:00,61.67,61.68,61.62,61.62,14109.0,58.0347,58.0441,57.9877,57.9877,14109.0
2018-08-27 12:10:00,61.62,61.65,61.59,61.61,12785.0,57.9877,58.0159,57.9594,57.9782,12785.0
2018-08-27 12:15:00,61.6,61.61,61.57,61.58,7662.0,57.9688,57.9782,57.9406,57.95,7662.0
2018-08-27 12:20:00,61.58,61.62,61.58,61.61,9424.0,57.95,57.9877,57.95,57.9782,9424.0
2018-08-27 12:25:00,61.61,61.65,61.6,61.61,20772.0,57.9782,58.0159,57.9688,57.9782,20772.0
2018-08-27 12:30:00,61.6,61.61,61.59,61.59,10442.0,57.9688,57.9782,57.9594,57.9594,10442.0
2018-08-27 12:35:00,61.59,61.61,61.57,61.59,16656.0,57.9594,57.9782,57.9406,57.9594,16656.0
2018-08-27 12:40:00,61.6,61.68,61.6,61.68,9735.0,57.9688,58.0441,57.9688,58.0441,9735.0
2018-08-27 12:45:00,61.67,61.67,61.63,61.64,14352.0,58.0347,58.0347,57.9971,58.0065,14352.0
2018-08-27 12:50:00,61.64,61.65,61.59,61.61,11597.0,58.0065,58.0159,57.9594,57.9782,11597.0
2018-08-27 12:55:00,61.61,61.62,61.6,61.62,6005.0,57.9782,57.9877,57.9688,57.9877,6005.0
2018-08-27 13:00:00,61.61,61.65,61.6,61.63,36941.0,57.9782,58.0159,57.9688,57.9971,36941.0
2018-08-27 13:05:00,61.63,61.64,61.59,61.62,14975.0,57.9971,58.0065,57.9594,57.9877,14975.0
2018-08-27 13:10:00,61.62,61.7,61.62,61.69,15215.0,57.9877,58.0629,57.9877,58.0535,15215.0
2018-08-27 13:15:00,61.68,61.74,61.66,61.73,31460.0,58.0441,58.1006,58.0253,58.0912,31460.0
2018-08-27 13:20:00,61.73,61.73,61.69,61.73,11785.0,58.0912,58.0912,58.0535,58.0912,11785.0
2018-08-27 13:25:00,61.73,61.74,61.66,61.69,10226.0,58.0912,58.1006,58.0253,58.0535,10226.0
2018-08-27 13:30:00,61.69,61.73,61.68,61.69,13669.0,58.0535,58.0912,58.0441,58.0535,13669.0
2018-08-27 13:35:00,61.7,61.7,61.67,61.68,17474.0,58.0629,58.0629,58.0347,58.0441,17474.0
2018-08-27 13:40:00,61.68,61.7,61.66,61.7,11042.0,58.0441,58.0629,58.0253,58.0629,11042.0
2018-08-27 13:45:00,61.7,61.74,61.7,61.73,10156.0,58.0629,58.1006,58.0629,58.0912,10156.0
2018-08-27 13:50:00,61.74,61.74,61.71,61.74,8299.0,58.1006,58.1006,58.0723,58.1006,8299.0
2018-08-27 13:55:00,61.74,61.77,61.73,61.76,17722.0,58.1006,58.1288,58.0912,58.1194,17722.0
2018-08-27 14:00:00,61.77,61.8,61.77,61.79,13351.0,58.1288,58.157,58.1288,58.1476,13351.0
2018-08-27 14:05:00,61.79,61.79,61.71,61.75,17412.0,58.1476,58.1476,58.0723,58.11,17412.0
2018-08-27 14:10:00,61.75,61.79,61.74,61.79,11073.0,58.11,58.1476,58.1006,58.1476,11073.0
2018-08-27 14:15:00,61.79,61.81,61.79,61.8,11621.0,58.1476,58.1665,58.1476,58.157,11621.0
2018-08-27 14:20:00,61.8,61.84,61.8,61.81,17967.0,58.157,58.1947,58.157,58.1665,17967.0
2018-08-27 14:25:00,61.81,61.85,61.79,61.85,11405.0,58.1665,58.2041,58.1476,58.2041,11405.0
2018-08-27 14:30:00,61.85,61.87,61.79,61.79,18934.0,58.2041,58.2229,58.1476,58.1476,18934.0
2018-08-27 14:35:00,61.79,61.81,61.79,61.81,13046.0,58.1476,58.1665,58.1476,58.1665,13046.0
2018-08-27 14:40:00,61.8,61.81,61.77,61.77,14303.0,58.157,58.1665,58.1288,58.1288,14303.0
2018-08-27 14:45:00,61.77,61.78,61.72,61.72,13736.0,58.1288,58.1382,58.0818,58.0818,13736.0
2018-08-27 14:50:00,61.72,61.73,61.67,61.68,18450.0,58.0818,58.0912,58.0347,58.0441,18450.0
2018-08-27 14:55:00,61.67,61.74,61.67,61.72,23856.0,58.0347,58.1006,58.0347,58.0818,23856.0
2018-08-27 15:00:00,61.72,61.72,61.64,61.64,17710.0,58.0818,58.0818,58.0065,58.0065,17710.0
2018-08-27 15:05:00,61.64,61.68,61.62,61.62,20179.0,58.0065,58.0441,57.9877,57.9877,20179.0
2018-08-27 15:10:00,61.62,61.63,61.6,61.63,15886.0,57.9877,57.9971,57.9688,57.9971,15886.0
2018-08-27 15:15:00,61.63,61.64,61.59,61.6,19556.0,57.9971,58.0065,57.9594,57.9688,19556.0
2018-08-27 15:20:00,61.6,61.63,61.59,61.62,21940.0,57.9688,57.9971,57.9594,57.9877,21940.0
2018-08-27 15:25:00,61.63,61.67,61.63,61.65,19400.0,57.9971,58.0347,57.9971,58.0159,19400.0
2018-08-27 15:30:00,61.65,61.68,61.63,61.65,21399.0,58.0159,58.0441,57.9971,58.0159,21399.0
2018-08-27 15:35:00,61.65,61.69,61.64,61.66,22891.0,58.0159,58.0535,58.0065,58.0253,22891.0
2018-08-27 15:40:00,61.66,61.66,61.61,61.65,40772.0,58.0253,58.0253,57.9782,58.0159,40772.0
2018-08-27 15:45:00,61.65,61.66,61.6,61.62,42583.0,58.0159,58.0253,57.9688,57.9877,42583.0
2018-08-27 15:50:00,61.61,61.67,61.6,61.63,53683.0,57.9782,58.0347,57.9688,57.9971,53683.0
2018-08-27 15:55:00,61.63,61.71,61.63,61.7,123404.0,57.9971,58.0723,57.9971,58.0629,123404.0
2018-08-28 09:30:00,61.76,61.76,61.48,61.59,58172.0,58.1194,58.1194,57.8559,57.9594,58172.0
2018-08-28 09:35:00,61.59,61.76,61.55,61.65,24205.0,57.9594,58.1194,57.9218,58.0159,24205.0
2018-08-28 09:40:00,61.64,61.65,61.52,61.56,22914.0,58.0065,58.0159,57.8935,57.9312,22914.0
2018-08-28 09:45:00,61.56,61.58,61.5,61.51,38422.0,57.9312,57.95,57.8747,57.8841,38422.0
2018-08-28 09:50:00,61.51,61.54,61.45,61.48,16992.0,57.8841,57.9124,57.8277,57.8559,16992.0
2018-08-28 09:55:00,61.47,61.48,61.29,61.37,37901.0,57.8465,57.8559,57.6771,57.7524,37901.0
2018-08-28 10:00:00,61.38,61.41,61.3,61.35,32313.0,57.7618,57.79,57.6865,57.7336,32313.0
2018-08-28 10:05:00,61.34,61.38,61.33,61.38,16119.0,57.7242,57.7618,57.7147,57.7618,16119.0
2018-08-28 10:10:00,61.39,61.49,61.35,61.49,23961.0,57.7712,57.8653,57.7336,57.8653,23961.0
2018-08-28 10:15:00,61.49,61.53,61.4,61.46,29987.0,57.8653,57.903,57.7806,57.8371,29987.0
2018-08-28 10:20:00,61.47,61.49,61.34,61.36,26559.0,57.8465,57.8653,57.7242,57.743,26559.0
2018-08-28 10:25:00,61.36,61.42,61.28,61.32,24626.0,57.743,57.7994,57.6677,57.7053,24626.0
2018-08-28 10:30:00,61.32,61.34,61.28,61.28,20890.0,57.7053,57.7242,57.6677,57.6677,20890.0
2018-08-28 10:35:00,61.29,61.33,61.22,61.27,28356.0,57.6771,57.7147,57.6112,57.6583,28356.0
2018-08-28 10:40:00,61.26,61.34,61.22,61.25,28081.0,57.6489,57.7242,57.6112,57.6395,28081.0
2018-08-28 10:45:00,61.26,61.33,61.25,61.3,31838.0,57.6489,57.7147,57.6395,57.6865,31838.0
2018-08-28 10:50:00,61.29,61.38,61.29,61.33,22515.0,57.6771,57.7618,57.6771,57.7147,22515.0
2018-08-28 10:55:00,61.33,61.38,61.32,61.34,13472.0,57.7147,57.7618,57.7053,57.7242,13472.0
2018-08-28 11:00:00,61.34,61.37,61.32,61.37,21989.0,57.7242,57.7524,57.7053,57.7524,21989.0
2018-08-28 11:05:00,61.36,61.46,61.36,61.46,47142.0,57.743,57.8371,57.743,57.8371,47142.0
2018-08-28 11:10:00,61.46,61.46,61.38,61.41,19953.0,57.8371,57.8371,57.7618,57.79,19953.0
2018-08-28 11:15:00,61.41,61.43,61.37,61.38,19887.0,57.79,57.8089,57.7524,57.7618,19887.0
2018-08-28 11:20:00,61.38,61.42,61.37,61.39,14534.0,57.7618,57.7994,57.7524,57.7712,14534.0
2018-08-28 11:25:00,61.38,61.41,61.34,61.35,26950.0,57.7618,57.79,57.7242,57.7336,26950.0
2018-08-28 11:30:00,61.35,61.36,61.25,61.26,19806.0,57.7336,57.743,57.6395,57.6489,19806.0
2018-08-28 11:35:00,61.27,61.27,61.23,61.26,11975.0,57.6583,57.6583,57.6206,57.6489,11975.0
2018-08-28 11:40:00,61.26,61.28,61.24,61.27,15927.0,57.6489,57.6677,57.6301,57.6583,15927.0
2018-08-28 11:45:00,61.27,61.3,61.25,61.26,14419.0,57.6583,57.6865,57.6395,57.6489,14419.0
2018-08-28 11:50:00,61.27,61.3,61.23,61.28,19090.0,57.6583,57.6865,57.6206,57.6677,19090.0
2018-08-28 11:55:00,61.28,61.32,61.27,61.28,17389.0,57.6677,57.7053,57.6583,57.6677,17389.0
2018-08-28 12:00:00,61.27,61.3,61.27,61.29,9072.0,57.6583,57.6865,57.6583,57.6771,9072.0
2018-08-28 12:05:00,61.29,61.32,61.29,61.29,10016.0,57.6771,57.7053,57.6771,57.6771,10016.0
2018-08-28 12:10:00,61.3,61.35,61.27,61.35,15405.0,57.6865,57.7336,57.6583,57.7336,15405.0
2018-08-28 12:15:00,61.35,61.41,61.34,61.41,8139.0,57.7336,57.79,57.7242,57.79,8139.0
2018-08-28 12:20:00,61.41,61.43,61.41,61.43,13639.0,57.79,57.8089,57.79,57.8089,13639.0
2018-08-28 12:25:00,61.43,61.43,61.4,61.41,5074.0,57.8089,57.8089,57.7806,57.79,5074.0
2018-08-28 12:30:00,61.41,61.49,61.41,61.48,25860.0,57.79,57.8653,57.79,57.8559,25860.0
2018-08-28 12:35:00,61.48,61.49,61.46,61.47,10512.0,57.8559,57.8653,57.8371,57.8465,10512.0
2018-08-28 12:40:00,61.47,61.48,61.44,61.47,8348.0,57.8465,57.8559,57.8183,57.8465,8348.0
2018-08-28 12:45:00,61.48,61.51,61.47,61.5,11681.0,57.8559,57.8841,57.8465,57.8747,11681.0
2018-08-28 12:50:00,61.49,61.5,61.45,61.46,18976.0,57.8653,57.8747,57.8277,57.8371,18976.0
2018-08-28 12:55:00,61.46,61.5,61.46,61.49,17613.0,57.8371,57.8747,57.8371,57.8653,17613.0
2018-08-28 13:00:00,61.48,61.52,61.47,61.49,15339.0,57.8559,57.8935,57.8465,57.8653,15339.0
2018-08-28 13:05:00,61.5,61.52,61.49,61.52,8349.0,57.8747,57.8935,57.8653,57.8935,8349.0
2018-08-28 13:10:00,61.52,61.54,61.51,61.53,22221.0,57.8935,57.9124,57.8841,57.903,22221.0
2018-08-28 13:15:00,61.53,61.58,61.52,61.58,10026.0,57.903,57.95,57.8935,57.95,10026.0
2018-08-28 13:20:00,61.57,61.65,61.57,61.61,28424.0,57.9406,58.0159,57.9406,57.9782,28424.0
2018-08-28 13:25:00,61.62,61.63,61.55,61.55,8483.0,57.9877,57.9971,57.9218,57.9218,8483.0
2018-08-28 13:30:00,61.55,61.57,61.52,61.57,12741.0,57.9218,57.9406,57.8935,57.9406,12741.0
2018-08-28 13:35:00,61.57,61.59,61.56,61.58,8470.0,57.9406,57.9594,57.9312,57.95,8470.0
2018-08-28 13:40:00,61.59,61.6,61.57,61.6,18903.0,57.9594,57.9688,57.9406,57.9688,18903.0
2018-08-28 13:45:00,61.59,61.59,61.57,61.57,6043.0,57.9594,57.9594,57.9406,57.9406,6043.0
2018-08-28 13:50:00,61.57,61.62,61.57,61.61,12720.0,57.9406,57.9877,57.9406,57.9782,12720.0
2018-08-28 13:55:00,61.61,61.62,61.6,61.61,6645.0,57.9782,57.9877,57.9688,57.9782,6645.0
2018-08-28 14:00:00,61.61,61.66,61.61,61.65,15211.0,57.9782,58.0253,57.9782,58.0159,15211.0
2018-08-28 14:05:00,61.65,61.66,61.63,61.65,13851.0,58.0159,58.0253,57.9971,58.0159,13851.0
2018-08-28 14:10:00,61.66,61.67,61.63,61.63,11936.0,58.0253,58.0347,57.9971,57.9971,11936.0
2018-08-28 14:15:00,61.64,61.69,61.63,61.68,23882.0,58.0065,58.0535,57.9971,58.0441,23882.0
2018-08-28 14:20:00,61.67,61.68,61.64,61.66,21077.0,58.0347,58.0441,58.0065,58.0253,21077.0
2018-08-28 14:25:00,61.66,61.69,61.65,61.68,15941.0,58.0253,58.0535,58.0159,58.0441,15941.0
2018-08-28 14:30:00,61.67,61.68,61.63,61.66,12738.0,58.0347,58.0441,57.9971,58.0253,12738.0
2018-08-28 14:35:00,61.67,61.7,61.66,61.66,16765.0,58.0347,58.0629,58.0253,58.0253,16765.0
2018-08-28 14:40:00,61.66,61.67,61.64,61.67,8313.0,58.0253,58.0347,58.0065,58.0347,8313.0
2018-08-28 14:45:00,61.66,61.66,61.62,61.62,12260.0,58.0253,58.0253,57.9877,57.9877,12260.0
2018-08-28 14:50:00,61.63,61.65,61.6,61.64,27936.0,57.9971,58.0159,57.9688,58.0065,27936.0
2018-08-28 14:55:00,61.63,61.64,61.62,61.62,9694.0,57.9971,58.0065,57.9877,57.9877,9694.0
2018-08-28 15:00:00,61.62,61.63,61.61,61.62,7759.0,57.9877,57.9971,57.9782,57.9877,7759.0
2018-08-28 15:05:00,61.61,61.64,61.61,61.63,13414.0,57.9782,58.0065,57.9782,57.9971,13414.0
2018-08-28 15:10:00,61.64,61.64,61.63,61.64,4797.0,58.0065,58.0065,57.9971,58.0065,4797.0
2018-08-28 15:15:00,61.64,61.65,61.63,61.63,16964.0,58.0065,58.0159,57.9971,57.9971,16964.0
2018-08-28 15:20:00,61.63,61.63,61.59,61.59,17049.0,57.9971,57.9971,57.9594,57.9594,17049.0
2018-08-28 15:25:00,61.59,61.63,61.55,61.57,60629.0,57.9594,57.9971,57.9218,57.9406,60629.0
2018-08-28 15:30:00,61.58,61.65,61.56,61.64,68269.0,57.95,58.0159,57.9312,58.0065,68269.0
2018-08-28 15:35:00,61.64,61.74,61.63,61.71,54385.0,58.0065,58.1006,57.9971,58.0723,54385.0
2018-08-28 15:40:00,61.7,61.71,61.66,61.69,45672.0,58.0629,58.0723,58.0253,58.0535,45672.0
2018-08-28 15:45:00,61.7,61.75,61.69,61.75,83028.0,58.0629,58.11,58.0535,58.11,83028.0
2018-08-28 15:50:00,61.74,61.75,61.7,61.72,106780.0,58.1006,58.11,58.0629,58.0818,106780.0
2018-08-28 15:55:00,61.73,61.78,61.71,61.75,309524.0,58.0912,58.1382,58.0723,58.11,309524.0
2018-08-29 09:30:00,61.87,62.15,61.81,62.15,292818.0,58.2229,58.4864,58.1665,58.4864,292818.0
2018-08-29 09:35:00,62.14,62.37,62.09,62.1,228713.0,58.477,58.6934,58.4299,58.4394,228713.0
2018-08-29 09:40:00,62.1,62.19,61.97,62.06,174197.0,58.4394,58.5241,58.317,58.4017,174197.0
2018-08-29 09:45:00,62.06,62.21,61.96,61.96,150975.0,58.4017,58.5429,58.3076,58.3076,150975.0
2018-08-29 09:50:00,61.96,62.05,61.95,62.0,40183.0,58.3076,58.3923,58.2982,58.3453,40183.0
2018-08-29 09:55:00,62.0,62.07,61.93,62.05,36500.0,58.3453,58.4111,58.2794,58.3923,36500.0
2018-08-29 10:00:00,62.02,62.06,61.94,61.94,41960.0,58.3641,58.4017,58.2888,58.2888,41960.0
2018-08-29 10:05:00,61.93,62.08,61.93,62.0,22462.0,58.2794,58.4205,58.2794,58.3453,22462.0
2018-08-29 10:10:00,62.0,62.1,61.98,62.02,37417.0,58.3453,58.4394,58.3264,58.3641,37417.0
2018-08-29 10:15:00,62.01,62.07,62.01,62.04,43496.0,58.3547,58.4111,58.3547,58.3829,43496.0
2018-08-29 10:20:00,62.05,62.17,62.05,62.13,105765.0,58.3923,58.5052,58.3923,58.4676,105765.0
2018-08-29 10:25:00,62.12,62.15,62.11,62.15,32692.0,58.4582,58.4864,58.4488,58.4864,32692.0
2018-08-29 10:30:00,62.14,62.15,62.11,62.14,22269.0,58.477,58.4864,58.4488,58.477,22269.0
2018-08-29 10:35:00,62.15,62.15,62.11,62.14,48060.0,58.4864,58.4864,58.4488,58.477,48060.0
2018-08-29 10:40:00,62.14,62.27,62.13,62.27,62730.0,58.477,58.5993,58.4676,58.5993,62730.0
2018-08-29 10:45:00,62.28,62.29,62.19,62.29,59216.0,58.6087,58.6182,58.5241,58.6182,59216.0
2018-08-29 10:50:00,62.29,62.32,62.23,62.25,28239.0,58.6182,58.6464,58.5617,58.5805,28239.0
2018-08-29 10:55:00,62.25,62.29,62.2,62.28,27809.0,58.5805,58.6182,58.5335,58.6087,27809.0
2018-08-29 11:00:00,62.27,62.29,62.21,62.26,19660.0,58.5993,58.6182,58.5429,58.5899,19660.0
2018-08-29 11:05:00,62.26,62.3,62.26,62.29,21587.0,58.5899,58.6276,58.5899,58.6182,21587.0
2018-08-29 11:10:00,62.29,62.41,62.27,62.38,145072.0,58.6182,58.7311,58.5993,58.7029,145072.0
2018-08-29 11:15:00,62.37,62.46,62.36,62.43,41312.0,58.6934,58.7781,58.684,58.7499,41312.0
2018-08-29 11:20:00,62.44,62.53,62.41,62.46,50924.0,58.7593,58.844,58.7311,58.7781,50924.0
2018-08-29 11:25:00,62.46,62.5,62.42,62.48,31587.0,58.7781,58.8158,58.7405,58.797,31587.0
2018-08-29 11:30:00,62.47,62.49,62.4,62.41,29166.0,58.7875,58.8064,58.7217,58.7311,29166.0
2018-08-29 11:35:00,62.4,62.4,62.27,62.28,21482.0,58.7217,58.7217,58.5993,58.6087,21482.0
2018-08-29 11:40:00,62.28,62.29,62.25,62.28,22236.0,58.6087,58.6182,58.5805,58.6087,22236.0
2018-08-29 11:45:00,62.28,62.35,62.27,62.32,17913.0,58.6087,58.6746,58.5993,58.6464,17913.0
2018-08-29 11:50:00,62.32,62.33,62.3,62.32,7535.0,58.6464,58.6558,58.6276,58.6464,7535.0
2018-08-29 11:55:00,62.31,62.33,62.25,62.32,26000.0,58.637,58.6558,58.5805,58.6464,26000.0
2018-08-29 12:00:00,62.32,62.33,62.24,62.25,15753.0,58.6464,58.6558,58.5711,58.5805,15753.0
2018-08-29 12:05:00,62.24,62.38,62.24,62.37,17887.0,58.5711,58.7029,58.5711,58.6934,17887.0
2018-08-29 12:10:00,62.37,62.43,62.36,62.42,15334.0,58.6934,58.7499,58.684,58.7405,15334.0
2018-08-29 12:15:00,62.43,62.44,62.41,62.44,8792.0,58.7499,58.7593,58.7311,58.7593,8792.0
2018-08-29 12:20:00,62.44,62.45,62.37,62.37,14945.0,58.7593,58.7687,58.6934,58.6934,14945.0
2018-08-29 12:25:00,62.37,62.38,62.36,62.36,17318.0,58.6934,58.7029,58.684,58.684,17318.0
2018-08-29 12:30:00,62.36,62.43,62.36,62.42,18963.0,58.684,58.7499,58.684,58.7405,18963.0
2018-08-29 12:35:00,62.42,62.43,62.39,62.43,14467.0,58.7405,58.7499,58.7123,58.7499,14467.0
2018-08-29 12:40:00,62.42,62.42,62.37,62.38,13669.0,58.7405,58.7405,58.6934,58.7029,13669.0
2018-08-29 12:45:00,62.38,62.4,62.37,62.37,36512.0,58.7029,58.7217,58.6934,58.6934,36512.0
2018-08-29 12:50:00,62.37,62.38,62.3,62.33,36832.0,58.6934,58.7029,58.6276,58.6558,36832.0
2018-08-29 12:55:00,62.32,62.35,62.3,62.33,16153.0,58.6464,58.6746,58.6276,58.6558,16153.0
2018-08-29 13:00:00,62.32,62.36,62.31,62.33,17255.0,58.6464,58.684,58.637,58.6558,17255.0
2018-08-29 13:05:00,62.33,62.37,62.32,62.33,8862.0,58.6558,58.6934,58.6464,58.6558,8862.0
2018-08-29 13:10:00,62.34,62.35,62.31,62.34,12695.0,58.6652,58.6746,58.637,58.6652,12695.0
2018-08-29 13:15:00,62.33,62.34,62.28,62.3,20181.0,58.6558,58.6652,58.6087,58.6276,20181.0
2018-08-29 13:20:00,62.3,62.3,62.26,62.27,11594.0,58.6276,58.6276,58.5899,58.5993,11594.0
2018-08-29 13:25:00,62.27,62.27,62.24,62.27,15565.0,58.5993,58.5993,58.5711,58.5993,15565.0
2018-08-29 13:30:00,62.27,62.28,62.25,62.25,14028.0,58.5993,58.6087,58.5805,58.5805,14028.0
2018-08-29 13:35:00,62.25,62.29,62.24,62.29,17011.0,58.5805,58.6182,58.5711,58.6182,17011.0
2018-08-29 13:40:00,62.29,62.3,62.24,62.25,19840.0,58.6182,58.6276,58.5711,58.5805,19840.0
2018-08-29 13:45:00,62.25,62.25,62.19,62.21,25165.0,58.5805,58.5805,58.5241,58.5429,25165.0
2018-08-29 13:50:00,62.22,62.24,62.2,62.2,10841.0,58.5523,58.5711,58.5335,58.5335,10841.0
2018-08-29 13:55:00,62.2,62.21,62.16,62.16,27012.0,58.5335,58.5429,58.4958,58.4958,27012.0
2018-08-29 14:00:00,62.15,62.21,62.14,62.21,19240.0,58.4864,58.5429,58.477,58.5429,19240.0
2018-08-29 14:05:00,62.22,62.27,62.21,62.26,16853.0,58.5523,58.5993,58.5429,58.5899,16853.0
2018-08-29 14:10:00,62.26,62.29,62.23,62.24,18988.0,58.5899,58.6182,58.5617,58.5711,18988.0
2018-08-29 14:15:00,62.23,62.25,62.22,62.23,19292.0,58.5617,58.5805,58.5523,58.5617,19292.0
2018-08-29 14:20:00,62.23,62.25,62.17,62.24,38653.0,58.5617,58.5805,58.5052,58.5711,38653.0
2018-08-29 14:25:00,62.24,62.32,62.24,62.26,29247.0,58.5711,58.6464,58.5711,58.5899,29247.0
2018-08-29 14:30:00,62.26,62.28,62.25,62.28,18348.0,58.5899,58.6087,58.5805,58.6087,18348.0
2018-08-29 14:35:00,62.28,62.29,62.22,62.23,25413.0,58.6087,58.6182,58.5523,58.5617,25413.0
2018-08-29 14:40:00,62.23,62.24,62.2,62.23,36180.0,58.5617,58.5711,58.5335,58.5617,36180.0
2018-08-29 14:45:00,62.23,62.29,62.22,62.28,32117.0,58.5617,58.6182,58.5523,58.6087,32117.0
2018-08-29 14:50:00,62.27,62.28,62.24,62.27,17055.0,58.5993,58.6087,58.5711,58.5993,17055.0
2018-08-29 14:55:00,62.27,62.28,62.19,62.2,33178.0,58.5993,58.6087,58.5241,58.5335,33178.0
2018-08-29 15:00:00,62.19,62.22,62.18,62.19,30651.0,58.5241,58.5523,58.5146,58.5241,30651.0
2018-08-29 15:05:00,62.19,62.2,62.16,62.18,27846.0,58.5241,58.5335,58.4958,58.5146,27846.0
2018-08-29 15:10:00,62.17,62.18,62.17,62.18,15327.0,58.5052,58.5146,58.5052,58.5146,15327.0
2018-08-29 15:15:00,62.18,62.21,62.17,62.2,30209.0,58.5146,58.5429,58.5052,58.5335,30209.0
2018-08-29 15:20:00,62.21,62.25,62.21,62.23,34514.0,58.5429,58.5805,58.5429,58.5617,34514.0
2018-08-29 15:25:00,62.23,62.27,62.22,62.27,29924.0,58.5617,58.5993,58.5523,58.5993,29924.0
2018-08-29 15:30:00,62.27,62.34,62.26,62.32,48038.0,58.5993,58.6652,58.5899,58.6464,48038.0
2018-08-29 15:35:00,62.33,62.35,62.32,62.32,45873.0,58.6558,58.6746,58.6464,58.6464,45873.0
2018-08-29 15:40:00,62.33,62.36,62.32,62.32,39058.0,58.6558,58.684,58.6464,58.6464,39058.0
2018-08-29 15:45:00,62.33,62.35,62.29,62.33,95764.0,58.6558,58.6746,58.6182,58.6558,95764.0
2018-08-29 15:50:00,62.33,62.33,62.27,62.28,62541.0,58.6558,58.6558,58.5993,58.6087,62541.0
2018-08-29 15:55:00,62.28,62.32,62.25,62.3,219546.0,58.6087,58.6464,58.5805,58.6276,219546.0
2018-08-30 09:30:00,61.97,62.04,61.78,61.78,50015.0,58.317,58.3829,58.1382,58.1382,50015.0
2018-08-30 09:35:00,61.79,61.88,61.76,61.8,11159.0,58.1476,58.2323,58.1194,58.157,11159.0
2018-08-30 09:40:00,61.8,61.82,61.72,61.8,12409.0,58.157,58.1759,58.0818,58.157,12409.0
2018-08-30 09:45:00,61.81,61.84,61.7,61.73,22862.0,58.1665,58.1947,58.0629,58.0912,22862.0
2018-08-30 09:50:00,61.73,61.79,61.69,61.77,21849.0,58.0912,58.1476,58.0535,58.1288,21849.0
2018-08-30 09:55:00,61.77,61.86,61.76,61.85,18814.0,58.1288,58.2135,58.1194,58.2041,18814.0
2018-08-30 10:00:00,61.85,61.88,61.75,61.78,15423.0,58.2041,58.2323,58.11,58.1382,15423.0
2018-08-30 10:05:00,61.78,61.78,61.67,61.69,14057.0,58.1382,58.1382,58.0347,58.0535,14057.0
2018-08-30 10:10:00,61.7,61.72,61.64,61.64,26792.0,58.0629,58.0818,58.0065,58.0065,26792.0
2018-08-30 10:15:00,61.64,61.81,61.64,61.78,14254.0,58.0065,58.1665,58.0065,58.1382,14254.0
2018-08-30 10:20:00,61.79,61.89,61.76,61.86,24816.0,58.1476,58.2417,58.1194,58.2135,24816.0
2018-08-30 10:25:00,61.87,61.87,61.75,61.75,15102.0,58.2229,58.2229,58.11,58.11,15102.0
2018-08-30 10:30:00,61.75,61.83,61.74,61.79,17348.0,58.11,58.1853,58.1006,58.1476,17348.0
2018-08-30 10:35:00,61.8,61.82,61.71,61.71,7087.0,58.157,58.1759,58.0723,58.0723,7087.0
2018-08-30 10:40:00,61.71,61.74,61.67,61.68,17619.0,58.0723,58.1006,58.0347,58.0441,17619.0
2018-08-30 10:45:00,61.66,61.7,61.64,61.67,20167.0,58.0253,58.0629,58.0065,58.0347,20167.0
2018-08-30 10:50:00,61.67,61.67,61.56,61.61,19133.0,58.0347,58.0347,57.9312,57.9782,19133.0
2018-08-30 10:55:00,61.61,61.67,61.61,61.66,16061.0,57.9782,58.0347,57.9782,58.0253,16061.0
2018-08-30 11:00:00,61.66,61.74,61.66,61.72,14490.0,58.0253,58.1006,58.0253,58.0818,14490.0
2018-08-30 11:05:00,61.71,61.72,61.65,61.7,11424.0,58.0723,58.0818,58.0159,58.0629,11424.0
2018-08-30 11:10:00,61.71,61.72,61.68,61.69,7871.0,58.0723,58.0818,58.0441,58.0535,7871.0
2018-08-30 11:15:00,61.69,61.72,61.62,61.63,25922.0,58.0535,58.0818,57.9877,57.9971,25922.0
2018-08-30 11:20:00,61.63,61.65,61.59,61.65,14122.0,57.9971,58.0159,57.9594,58.0159,14122.0
2018-08-30 11:25:00,61.66,61.66,61.58,61.6,13813.0,58.0253,58.0253,57.95,57.9688,13813.0
2018-08-30 11:30:00,61.61,61.66,61.61,61.63,14526.0,57.9782,58.0253,57.9782,57.9971,14526.0
2018-08-30 11:35:00,61.63,61.63,61.51,61.52,17781.0,57.9971,57.9971,57.8841,57.8935,17781.0
2018-08-30 11:40:00,61.51,61.57,61.48,61.52,32794.0,57.8841,57.9406,57.8559,57.8935,32794.0
2018-08-30 11:45:00,61.53,61.55,61.5,61.52,10731.0,57.903,57.9218,57.8747,57.8935,10731.0
2018-08-30 11:50:00,61.53,61.55,61.52,61.53,17100.0,57.903,57.9218,57.8935,57.903,17100.0
2018-08-30 11:55:00,61.54,61.57,61.53,61.56,10653.0,57.9124,57.9406,57.903,57.9312,10653.0
2018-08-30 12:00:00,61.55,61.55,61.52,61.54,11029.0,57.9218,57.9218,57.8935,57.9124,11029.0
2018-08-30 12:05:00,61.54,61.55,61.53,61.54,8839.0,57.9124,57.9218,57.903,57.9124,8839.0
2018-08-30 12:10:00,61.54,61.54,61.49,61.51,12151.0,57.9124,57.9124,57.8653,57.8841,12151.0
2018-08-30 12:15:00,61.51,61.55,61.51,61.54,11063.0,57.8841,57.9218,57.8841,57.9124,11063.0
2018-08-30 12:20:00,61.54,61.55,61.53,61.53,6547.0,57.9124,57.9218,57.903,57.903,6547.0
2018-08-30 12:25:00,61.53,61.56,61.51,61.52,14124.0,57.903,57.9312,57.8841,57.8935,14124.0
2018-08-30 12:30:00,61.53,61.55,61.52,61.55,11251.0,57.903,57.9218,57.8935,57.9218,11251.0
2018-08-30 12:35:00,61.56,61.62,61.55,61.6,15698.0,57.9312,57.9877,57.9218,57.9688,15698.0
2018-08-30 12:40:00,61.6,61.61,61.57,61.59,10560.0,57.9688,57.9782,57.9406,57.9594,10560.0
2018-08-30 12:45:00,61.58,61.6,61.57,61.58,6144.0,57.95,57.9688,57.9406,57.95,6144.0
2018-08-30 12:50:00,61.58,61.67,61.58,61.66,17330.0,57.95,58.0347,57.95,58.0253,17330.0
2018-08-30 12:55:00,61.67,61.72,61.67,61.7,10253.0,58.0347,58.0818,58.0347,58.0629,10253.0
2018-08-30 13:00:00,61.71,61.77,61.71,61.76,8181.0,58.0723,58.1288,58.0723,58.1194,8181.0
2018-08-30 13:05:00,61.76,61.78,61.74,61.78,10804.0,58.1194,58.1382,58.1006,58.1382,10804.0
2018-08-30 13:10:00,61.79,61.8,61.74,61.75,6134.0,58.1476,58.157,58.1006,58.11,6134.0
2018-08-30 13:15:00,61.75,61.76,61.72,61.74,9922.0,58.11,58.1194,58.0818,58.1006,9922.0
2018-08-30 13:20:00,61.75,61.75,61.72,61.74,8089.0,58.11,58.11,58.0818,58.1006,8089.0
2018-08-30 13:25:00,61.74,61.75,61.72,61.75,6725.0,58.1006,58.11,58.0818,58.11,6725.0
2018-08-30 13:30:00,61.75,61.75,61.73,61.75,6233.0,58.11,58.11,58.0912,58.11,6233.0
2018-08-30 13:35:00,61.75,61.8,61.73,61.8,9846.0,58.11,58.157,58.0912,58.157,9846.0
2018-08-30 13:40:00,61.79,61.8,61.73,61.75,19103.0,58.1476,58.157,58.0912,58.11,19103.0
2018-08-30 13:45:00,61.75,61.78,61.75,61.78,16373.0,58.11,58.1382,58.11,58.1382,16373.0
2018-08-30 13:50:00,61.78,61.82,61.77,61.8,9313.0,58.1382,58.1759,58.1288,58.157,9313.0
2018-08-30 13:55:00,61.79,61.83,61.79,61.79,9065.0,58.1476,58.1853,58.1476,58.1476,9065.0
2018-08-30 14:00:00,61.8,61.83,61.79,61.81,11953.0,58.157,58.1853,58.1476,58.1665,11953.0
2018-08-30 14:05:00,61.81,61.82,61.73,61.75,15354.0,58.1665,58.1759,58.0912,58.11,15354.0
2018-08-30 14:10:00,61.76,61.78,61.75,61.78,10524.0,58.1194,58.1382,58.11,58.1382,10524.0
2018-08-30 14:15:00,61.78,61.81,61.6,61.6,24797.0,58.1382,58.1665,57.9688,57.9688,24797.0
2018-08-30 14:20:00,61.61,61.65,61.54,61.62,23892.0,57.9782,58.0159,57.9124,57.9877,23892.0
2018-08-30 14:25:00,61.63,61.63,61.58,61.6,16533.0,57.9971,57.9971,57.95,57.9688,16533.0
2018-08-30 14:30:00,61.59,61.62,61.59,61.61,11323.0,57.9594,57.9877,57.9594,57.9782,11323.0
2018-08-30 14:35:00,61.59,61.66,61.59,61.66,16581.0,57.9594,58.0253,57.9594,58.0253,16581.0
2018-08-30 14:40:00,61.65,61.65,61.6,61.6,24436.0,58.0159,58.0159,57.9688,57.9688,24436.0
2018-08-30 14:45:00,61.59,61.63,61.54,61.56,43955.0,57.9594,57.9971,57.9124,57.9312,43955.0
2018-08-30 14:50:00,61.56,61.56,61.53,61.53,15099.0,57.9312,57.9312,57.903,57.903,15099.0
2018-08-30 14:55:00,61.53,61.53,61.5,61.51,10868.0,57.903,57.903,57.8747,57.8841,10868.0
2018-08-30 15:00:00,61.51,61.51,61.43,61.44,34989.0,57.8841,57.8841,57.8089,57.8183,34989.0
2018-08-30 15:05:00,61.44,61.47,61.41,61.44,20994.0,57.8183,57.8465,57.79,57.8183,20994.0
2018-08-30 15:10:00,61.43,61.44,61.41,61.42,14552.0,57.8089,57.8183,57.79,57.7994,14552.0
2018-08-30 15:15:00,61.42,61.44,61.4,61.44,12308.0,57.7994,57.8183,57.7806,57.8183,12308.0
2018-08-30 15:20:00,61.44,61.44,61.41,61.44,21967.0,57.8183,57.8183,57.79,57.8183,21967.0
2018-08-30 15:25:00,61.43,61.46,61.42,61.45,18467.0,57.8089,57.8371,57.7994,57.8277,18467.0
2018-08-30 15:30:00,61.45,61.47,61.43,61.44,27645.0,57.8277,57.8465,57.8089,57.8183,27645.0
2018-08-30 15:35:00,61.44,61.45,61.36,61.39,49163.0,57.8183,57.8277,57.743,57.7712,49163.0
2018-08-30 15:40:00,61.4,61.42,61.39,61.41,29618.0,57.7806,57.7994,57.7712,57.79,29618.0
2018-08-30 15:45:00,61.41,61.47,61.4,61.43,43753.0,57.79,57.8465,57.7806,57.8089,43753.0
2018-08-30 15:50:00,61.43,61.55,61.41,61.55,98189.0,57.8089,57.9218,57.79,57.9218,98189.0
2018-08-30 15:55:00,61.55,61.62,61.54,61.58,194505.0,57.9218,57.9877,57.9124,57.95,194505.0
2018-08-31 09:30:00,61.55,61.59,61.51,61.56,28269.0,57.9218,57.9594,57.8841,57.9312,28269.0
2018-08-31 09:35:00,61.56,61.58,61.52,61.54,16840.0,57.9312,57.95,57.8935,57.9124,16840.0
2018-08-31 09:40:00,61.56,61.57,61.48,61.56,23588.0,57.9312,57.9406,57.8559,57.9312,23588.0
2018-08-31 09:45:00,61.55,61.64,61.54,61.56,19461.0,57.9218,58.0065,57.9124,57.9312,19461.0
2018-08-31 09:50:00,61.57,61.6,61.54,61.56,13771.0,57.9406,57.9688,57.9124,57.9312,13771.0
2018-08-31 09:55:00,61.57,61.65,61.55,61.64,12081.0,57.9406,58.0159,57.9218,58.0065,12081.0
2018-08-31 10:00:00,61.65,61.69,61.62,61.68,24305.0,58.0159,58.0535,57.9877,58.0441,24305.0
2018-08-31 10:05:00,61.68,61.82,61.68,61.77,37768.0,58.0441,58.1759,58.0441,58.1288,37768.0
2018-08-31 10:10:00,61.78,61.82,61.73,61.76,17740.0,58.1382,58.1759,58.0912,58.1194,17740.0
2018-08-31 10:15:00,61.76,61.84,61.73,61.74,22240.0,58.1194,58.1947,58.0912,58.1006,22240.0
2018-08-31 10:20:00,61.74,61.82,61.73,61.8,17768.0,58.1006,58.1759,58.0912,58.157,17768.0
2018-08-31 10:25:00,61.8,61.8,61.71,61.74,21144.0,58.157,58.157,58.0723,58.1006,21144.0
2018-08-31 10:30:00,61.74,61.77,61.69,61.69,23599.0,58.1006,58.1288,58.0535,58.0535,23599.0
2018-08-31 10:35:00,61.7,61.78,61.69,61.78,18529.0,58.0629,58.1382,58.0535,58.1382,18529.0
2018-08-31 10:40:00,61.79,61.79,61.67,61.67,21940.0,58.1476,58.1476,58.0347,58.0347,21940.0
2018-08-31 10:45:00,61.67,61.69,61.62,61.64,17756.0,58.0347,58.0535,57.9877,58.0065,17756.0
2018-08-31 10:50:00,61.63,61.66,61.62,61.64,15620.0,57.9971,58.0253,57.9877,58.0065,15620.0
2018-08-31 10:55:00,61.64,61.67,61.64,61.66,16985.0,58.0065,58.0347,58.0065,58.0253,16985.0
2018-08-31 11:00:00,61.66,61.67,61.56,61.56,29386.0,58.0253,58.0347,57.9312,57.9312,29386.0
2018-08-31 11:05:00,61.55,61.56,61.45,61.45,28424.0,57.9218,57.9312,57.8277,57.8277,28424.0
2018-08-31 11:10:00,61.45,61.49,61.41,61.43,42965.0,57.8277,57.8653,57.79,57.8089,42965.0
2018-08-31 11:15:00,61.44,61.55,61.43,61.51,62253.0,57.8183,57.9218,57.8089,57.8841,62253.0
2018-08-31 11:20:00,61.48,61.51,61.46,61.5,22716.0,57.8559,57.8841,57.8371,57.8747,22716.0
2018-08-31 11:25:00,61.51,61.55,61.49,61.51,14463.0,57.8841,57.9218,57.8653,57.8841,14463.0
2018-08-31 11:30:00,61.52,61.54,61.51,61.52,9713.0,57.8935,57.9124,57.8841,57.8935,9713.0
2018-08-31 11:35:00,61.51,61.53,61.47,61.53,11611.0,57.8841,57.903,57.8465,57.903,11611.0
2018-08-31 11:40:00,61.53,61.59,61.53,61.57,19879.0,57.903,57.9594,57.903,57.9406,19879.0
2018-08-31 11:45:00,61.56,61.58,61.51,61.52,13459.0,57.9312,57.95,57.8841,57.8935,13459.0
2018-08-31 11:50:00,61.52,61.53,61.46,61.49,14154.0,57.8935,57.903,57.8371,57.8653,14154.0
2018-08-31 11:55:00,61.48,61.48,61.42,61.42,12948.0,57.8559,57.8559,57.7994,57.7994,12948.0
2018-08-31 12:00:00,61.42,61.42,61.37,61.39,15322.0,57.7994,57.7994,57.7524,57.7712,15322.0
2018-08-31 12:05:00,61.38,61.38,61.33,61.36,16338.0,57.7618,57.7618,57.7147,57.743,16338.0
2018-08-31 12:10:00,61.36,61.39,61.35,61.37,8108.0,57.743,57.7712,57.7336,57.7524,8108.0
2018-08-31 12:15:00,61.36,61.41,61.36,61.4,12156.0,57.743,57.79,57.743,57.7806,12156.0
2018-08-31 12:20:00,61.39,61.4,61.37,61.38,9085.0,57.7712,57.7806,57.7524,57.7618,9085.0
2018-08-31 12:25:00,61.38,61.39,61.37,61.39,7217.0,57.7618,57.7712,57.7524,57.7712,7217.0
2018-08-31 12:30:00,61.39,61.39,61.29,61.3,24338.0,57.7712,57.7712,57.6771,57.6865,24338.0
2018-08-31 12:35:00,61.31,61.32,61.29,61.3,7868.0,57.6959,57.7053,57.6771,57.6865,7868.0
2018-08-31 12:40:00,61.3,61.32,61.29,61.3,8729.0,57.6865,57.7053,57.6771,57.6865,8729.0
2018-08-31 12:45:00,61.29,61.32,61.29,61.29,11362.0,57.6771,57.7053,57.6771,57.6771,11362.0
2018-08-31 12:50:00,61.28,61.36,61.28,61.34,10196.0,57.6677,57.743,57.6677,57.7242,10196.0
2018-08-31 12:55:00,61.33,61.34,61.29,61.33,26803.0,57.7147,57.7242,57.6771,57.7147,26803.0
2018-08-31 13:00:00,61.33,61.33,61.3,61.31,13328.0,57.7147,57.7147,57.6865,57.6959,13328.0
2018-08-31 13:05:00,61.31,61.36,61.3,61.36,13092.0,57.6959,57.743,57.6865,57.743,13092.0
2018-08-31 13:10:00,61.35,61.37,61.34,61.37,6966.0,57.7336,57.7524,57.7242,57.7524,6966.0
2018-08-31 13:15:00,61.37,61.39,61.36,61.38,8336.0,57.7524,57.7712,57.743,57.7618,8336.0
2018-08-31 13:20:00,61.38,61.39,61.37,61.38,6146.0,57.7618,57.7712,57.7524,57.7618,6146.0
2018-08-31 13:25:00,61.38,61.38,61.36,61.38,6325.0,57.7618,57.7618,57.743,57.7618,6325.0
2018-08-31 13:30:00,61.38,61.4,61.33,61.39,11935.0,57.7618,57.7806,57.7147,57.7712,11935.0
2018-08-31 13:35:00,61.4,61.4,61.36,61.36,7399.0,57.7806,57.7806,57.743,57.743,7399.0
2018-08-31 13:40:00,61.36,61.36,61.35,61.36,5462.0,57.743,57.743,57.7336,57.743,5462.0
2018-08-31 13:45:00,61.35,61.38,61.35,61.37,5594.0,57.7336,57.7618,57.7336,57.7524,5594.0
2018-08-31 13:50:00,61.37,61.4,61.37,61.39,8104.0,57.7524,57.7806,57.7524,57.7712,8104.0
2018-08-31 13:55:00,61.39,61.41,61.38,61.41,8074.0,57.7712,57.79,57.7618,57.79,8074.0
2018-08-31 14:00:00,61.4,61.41,61.35,61.35,14444.0,57.7806,57.79,57.7336,57.7336,14444.0
2018-08-31 14:05:00,61.36,61.36,61.33,61.33,9992.0,57.743,57.743,57.7147,57.7147,9992.0
2018-08-31 14:10:00,61.32,61.35,61.32,61.35,8069.0,57.7053,57.7336,57.7053,57.7336,8069.0
2018-08-31 14:15:00,61.34,61.39,61.33,61.39,25739.0,57.7242,57.7712,57.7147,57.7712,25739.0
2018-08-31 14:20:00,61.39,61.4,61.36,61.36,6997.0,57.7712,57.7806,57.743,57.743,6997.0
2018-08-31 14:25:00,61.36,61.4,61.36,61.39,8218.0,57.743,57.7806,57.743,57.7712,8218.0
2018-08-31 14:30:00,61.39,61.41,61.38,61.4,9508.0,57.7712,57.79,57.7618,57.7806,9508.0
2018-08-31 14:35:00,61.41,61.42,61.39,61.41,6154.0,57.79,57.7994,57.7712,57.79,6154.0
2018-08-31 14:40:00,61.41,61.43,61.4,61.4,7398.0,57.79,57.8089,57.7806,57.7806,7398.0
2018-08-31 14:45:00,61.41,61.47,61.41,61.47,19411.0,57.79,57.8465,57.79,57.8465,19411.0
2018-08-31 14:50:00,61.47,61.53,61.47,61.51,15973.0,57.8465,57.903,57.8465,57.8841,15973.0
2018-08-31 14:55:00,61.5,61.52,61.45,61.47,15086.0,57.8747,57.8935,57.8277,57.8465,15086.0
2018-08-31 15:00:00,61.47,61.53,61.46,61.52,13332.0,57.8465,57.903,57.8371,57.8935,13332.0
2018-08-31 15:05:00,61.52,61.53,61.5,61.51,15390.0,57.8935,57.903,57.8747,57.8841,15390.0
2018-08-31 15:10:00,61.5,61.51,61.49,61.5,12507.0,57.8747,57.8841,57.8653,57.8747,12507.0
2018-08-31 15:15:00,61.51,61.53,61.49,61.53,17868.0,57.8841,57.903,57.8653,57.903,17868.0
2018-08-31 15:20:00,61.53,61.55,61.46,61.48,20133.0,57.903,57.9218,57.8371,57.8559,20133.0
2018-08-31 15:25:00,61.49,61.49,61.42,61.43,25979.0,57.8653,57.8653,57.7994,57.8089,25979.0
2018-08-31 15:30:00,61.43,61.52,61.42,61.51,50844.0,57.8089,57.8935,57.7994,57.8841,50844.0
2018-08-31 15:35:00,61.52,61.55,61.51,61.51,30712.0,57.8935,57.9218,57.8841,57.8841,30712.0
2018-08-31 15:40:00,61.51,61.51,61.47,61.48,33111.0,57.8841,57.8841,57.8465,57.8559,33111.0
2018-08-31 15:45:00,61.48,61.55,61.47,61.5,63157.0,57.8559,57.9218,57.8465,57.8747,63157.0
2018-08-31 15:50:00,61.5,61.56,61.5,61.51,68240.0,57.8747,57.9312,57.8747,57.8841,68240.0
2018-08-31 15:55:00,61.5,61.53,61.47,61.49,191354.0,57.8747,57.903,57.8465,57.8653,191354.0
2018-09-04 09:30:00,61.21,61.24,61.05,61.09,81302.0,57.6018,57.6301,57.4513,57.4889,81302.0
2018-09-04 09:35:00,61.1,61.13,60.9,61.01,49787.0,57.4983,57.5265,57.3101,57.4136,49787.0
2018-09-04 09:40:00,61.01,61.09,60.95,61.04,24842.0,57.4136,57.4889,57.3571,57.4418,24842.0
2018-09-04 09:45:00,61.04,61.1,61.02,61.02,40266.0,57.4418,57.4983,57.423,57.423,40266.0
2018-09-04 09:50:00,61.03,61.11,61.03,61.08,43339.0,57.4324,57.5077,57.4324,57.4795,43339.0
2018-09-04 09:55:00,61.09,61.22,61.07,61.2,36097.0,57.4889,57.6112,57.4701,57.5924,36097.0
2018-09-04 10:00:00,61.21,61.26,61.17,61.19,32751.0,57.6018,57.6489,57.5642,57.583,32751.0
2018-09-04 10:05:00,61.19,61.19,60.98,61.01,59471.0,57.583,57.583,57.3854,57.4136,59471.0
2018-09-04 10:10:00,61.01,61.12,61.0,61.05,29570.0,57.4136,57.5171,57.4042,57.4513,29570.0
2018-09-04 10:15:00,61.06,61.18,61.01,61.17,28278.0,57.4607,57.5736,57.4136,57.5642,28278.0
2018-09-04 10:20:00,61.18,61.22,61.15,61.19,21608.0,57.5736,57.6112,57.5454,57.583,21608.0
2018-09-04 10:25:00,61.18,61.19,61.13,61.16,16079.0,57.5736,57.583,57.5265,57.5548,16079.0
2018-09-04 10:30:00,61.16,61.2,61.11,61.15,13422.0,57.5548,57.5924,57.5077,57.5454,13422.0
2018-09-04 10:35:00,61.15,61.15,61.07,61.08,13704.0,57.5454,57.5454,57.4701,57.4795,13704.0
2018-09-04 10:40:00,61.08,61.12,61.07,61.08,9143.0,57.4795,57.5171,57.4701,57.4795,9143.0
2018-09-04 10:45:00,61.07,61.16,61.03,61.16,12323.0,57.4701,57.5548,57.4324,57.5548,12323.0
2018-09-04 10:50:00,61.16,61.21,61.15,61.2,15042.0,57.5548,57.6018,57.5454,57.5924,15042.0
2018-09-04 10:55:00,61.2,61.22,61.15,61.21,15276.0,57.5924,57.6112,57.5454,57.6018,15276.0
2018-09-04 11:00:00,61.2,61.24,61.16,61.18,21458.0,57.5924,57.6301,57.5548,57.5736,21458.0
2018-09-04 11:05:00,61.17,61.18,61.08,61.09,15170.0,57.5642,57.5736,57.4795,57.4889,15170.0
2018-09-04 11:10:00,61.09,61.12,61.07,61.1,13227.0,57.4889,57.5171,57.4701,57.4983,13227.0
2018-09-04 11:15:00,61.11,61.13,61.08,61.13,15437.0,57.5077,57.5265,57.4795,57.5265,15437.0
2018-09-04 11:20:00,61.13,61.16,61.11,61.11,16060.0,57.5265,57.5548,57.5077,57.5077,16060.0
2018-09-04 11:25:00,61.11,61.14,61.1,61.1,16271.0,57.5077,57.5359,57.4983,57.4983,16271.0
2018-09-04 11:30:00,61.1,61.13,61.07,61.09,10893.0,57.4983,57.5265,57.4701,57.4889,10893.0
2018-09-04 11:35:00,61.08,61.1,61.05,61.09,18197.0,57.4795,57.4983,57.4513,57.4889,18197.0
2018-09-04 11:40:00,61.08,61.1,61.06,61.08,25854.0,57.4795,57.4983,57.4607,57.4795,25854.0
2018-09-04 11:45:00,61.09,61.21,61.08,61.21,11084.0,57.4889,57.6018,57.4795,57.6018,11084.0
2018-09-04 11:50:00,61.2,61.2,61.11,61.11,22465.0,57.5924,57.5924,57.5077,57.5077,22465.0
2018-09-04 11:55:00,61.11,61.11,61.07,61.09,9147.0,57.5077,57.5077,57.4701,57.4889,9147.0
2018-09-04 12:00:00,61.09,61.12,61.07,61.08,12407.0,57.4889,57.5171,57.4701,57.4795,12407.0
2018-09-04 12:05:00,61.07,61.07,61.0,61.0,15673.0,57.4701,57.4701,57.4042,57.4042,15673.0
2018-09-04 12:10:00,60.98,61.03,60.98,61.02,7837.0,57.3854,57.4324,57.3854,57.423,7837.0
2018-09-04 12:15:00,61.02,61.02,60.97,60.98,18836.0,57.423,57.423,57.376,57.3854,18836.0
2018-09-04 12:20:00,60.98,60.98,60.89,60.9,14613.0,57.3854,57.3854,57.3007,57.3101,14613.0
2018-09-04 12:25:00,60.9,60.94,60.89,60.93,8875.0,57.3101,57.3477,57.3007,57.3383,8875.0
2018-09-04 12:30:00,60.94,60.98,60.9,60.98,15341.0,57.3477,57.3854,57.3101,57.3854,15341.0
2018-09-04 12:35:00,60.96,60.99,60.94,60.96,7614.0,57.3666,57.3948,57.3477,57.3666,7614.0
2018-09-04 12:40:00,60.97,61.02,60.96,60.99,9368.0,57.376,57.423,57.3666,57.3948,9368.0
2018-09-04 12:45:00,60.99,60.99,60.94,60.96,12427.0,57.3948,57.3948,57.3477,57.3666,12427.0
2018-09-04 12:50:00,60.96,60.97,60.95,60.95,4924.0,57.3666,57.376,57.3571,57.3571,4924.0
2018-09-04 12:55:00,60.95,60.97,60.93,60.95,10565.0,57.3571,57.376,57.3383,57.3571,10565.0
2018-09-04 13:00:00,60.94,61.01,60.93,61.0,13224.0,57.3477,57.4136,57.3383,57.4042,13224.0
2018-09-04 13:05:00,61.0,61.02,60.96,60.99,9441.0,57.4042,57.423,57.3666,57.3948,9441.0
2018-09-04 13:10:00,60.99,60.99,60.94,60.94,13755.0,57.3948,57.3948,57.3477,57.3477,13755.0
2018-09-04 13:15:00,60.94,60.97,60.92,60.93,12876.0,57.3477,57.376,57.3289,57.3383,12876.0
2018-09-04 13:20:00,60.94,60.98,60.94,60.97,9512.0,57.3477,57.3854,57.3477,57.376,9512.0
2018-09-04 13:25:00,60.96,60.99,60.95,60.97,68944.0,57.3666,57.3948,57.3571,57.376,68944.0
2018-09-04 13:30:00,60.97,61.0,60.96,61.0,10048.0,57.376,57.4042,57.3666,57.4042,10048.0
2018-09-04 13:35:00,61.0,61.03,60.99,61.01,19541.0,57.4042,57.4324,57.3948,57.4136,19541.0
2018-09-04 13:40:00,61.02,61.09,61.01,61.02,20884.0,57.423,57.4889,57.4136,57.423,20884.0
2018-09-04 13:45:00,61.02,61.08,61.01,61.07,7897.0,57.423,57.4795,57.4136,57.4701,7897.0
2018-09-04 13:50:00,61.07,61.11,61.06,61.07,17926.0,57.4701,57.5077,57.4607,57.4701,17926.0
2018-09-04 13:55:00,61.08,61.08,61.05,61.06,11460.0,57.4795,57.4795,57.4513,57.4607,11460.0
2018-09-04 14:00:00,61.06,61.1,61.06,61.1,11253.0,57.4607,57.4983,57.4607,57.4983,11253.0
2018-09-04 14:05:00,61.1,61.1,61.09,61.09,7688.0,57.4983,57.4983,57.4889,57.4889,7688.0
2018-09-04 14:10:00,61.1,61.15,61.09,61.14,21747.0,57.4983,57.5454,57.4889,57.5359,21747.0
2018-09-04 14:15:00,61.15,61.23,61.13,61.23,22135.0,57.5454,57.6206,57.5265,57.6206,22135.0
2018-09-04 14:20:00,61.23,61.28,61.22,61.23,25016.0,57.6206,57.6677,57.6112,57.6206,25016.0
2018-09-04 14:25:00,61.24,61.26,61.22,61.22,13694.0,57.6301,57.6489,57.6112,57.6112,13694.0
2018-09-04 14:30:00,61.22,61.24,61.19,61.24,29204.0,57.6112,57.6301,57.583,57.6301,29204.0
2018-09-04 14:35:00,61.23,61.29,61.22,61.29,20844.0,57.6206,57.6771,57.6112,57.6771,20844.0
2018-09-04 14:40:00,61.31,61.33,61.29,61.33,12627.0,57.6959,57.7147,57.6771,57.7147,12627.0
2018-09-04 14:45:00,61.33,61.33,61.26,61.29,22007.0,57.7147,57.7147,57.6489,57.6771,22007.0
2018-09-04 14:50:00,61.29,61.31,61.28,61.29,12650.0,57.6771,57.6959,57.6677,57.6771,12650.0
2018-09-04 14:55:00,61.28,61.29,61.27,61.28,6277.0,57.6677,57.6771,57.6583,57.6677,6277.0
2018-09-04 15:00:00,61.29,61.29,61.26,61.28,11212.0,57.6771,57.6771,57.6489,57.6677,11212.0
2018-09-04 15:05:00,61.28,61.3,61.26,61.29,13018.0,57.6677,57.6865,57.6489,57.6771,13018.0
2018-09-04 15:10:00,61.29,61.3,61.28,61.29,9293.0,57.6771,57.6865,57.6677,57.6771,9293.0
2018-09-04 15:15:00,61.29,61.31,61.27,61.28,16794.0,57.6771,57.6959,57.6583,57.6677,16794.0
2018-09-04 15:20:00,61.28,61.31,61.27,61.29,15144.0,57.6677,57.6959,57.6583,57.6771,15144.0
2018-09-04 15:25:00,61.29,61.29,61.25,61.25,23046.0,57.6771,57.6771,57.6395,57.6395,23046.0
2018-09-04 15:30:00,61.24,61.24,61.18,61.19,69091.0,57.6301,57.6301,57.5736,57.583,69091.0
2018-09-04 15:35:00,61.19,61.2,61.18,61.18,23820.0,57.583,57.5924,57.5736,57.5736,23820.0
2018-09-04 15:40:00,61.19,61.19,61.14,61.16,33154.0,57.583,57.583,57.5359,57.5548,33154.0
2018-09-04 15:45:00,61.16,61.16,61.12,61.14,54847.0,57.5548,57.5548,57.5171,57.5359,54847.0
2018-09-04 15:50:00,61.14,61.14,61.1,61.11,60210.0,57.5359,57.5359,57.4983,57.5077,60210.0
2018-09-04 15:55:00,61.1,61.21,61.09,61.2,134369.0,57.4983,57.6018,57.4889,57.5924,134369.0
2018-09-05 09:30:00,61.02,61.08,60.94,60.97,67841.0,57.423,57.4795,57.3477,57.376,67841.0
2018-09-05 09:35:00,60.95,61.27,60.92,61.25,46198.0,57.3571,57.6583,57.3289,57.6395,46198.0
2018-09-05 09:40:00,61.25,61.26,61.13,61.15,30978.0,57.6395,57.6489,57.5265,57.5454,30978.0
2018-09-05 09:45:00,61.15,61.24,61.15,61.16,58539.0,57.5454,57.6301,57.5454,57.5548,58539.0
2018-09-05 09:50:00,61.16,61.2,61.13,61.14,36357.0,57.5548,57.5924,57.5265,57.5359,36357.0
2018-09-05 09:55:00,61.13,61.16,60.95,61.01,70222.0,57.5265,57.5548,57.3571,57.4136,70222.0
2018-09-05 10:00:00,61.01,61.01,60.91,61.01,35470.0,57.4136,57.4136,57.3195,57.4136,35470.0
2018-09-05 10:05:00,61.02,61.05,60.99,61.03,42643.0,57.423,57.4513,57.3948,57.4324,42643.0
2018-09-05 10:10:00,61.03,61.05,60.91,60.91,45905.0,57.4324,57.4513,57.3195,57.3195,45905.0
2018-09-05 10:15:00,60.92,60.98,60.88,60.89,50232.0,57.3289,57.3854,57.2913,57.3007,50232.0
2018-09-05 10:20:00,60.89,60.89,60.78,60.78,24558.0,57.3007,57.3007,57.1972,57.1972,24558.0
2018-09-05 10:25:00,60.78,60.95,60.76,60.92,28191.0,57.1972,57.3571,57.1783,57.3289,28191.0
2018-09-05 10:30:00,60.93,60.96,60.84,60.87,22382.0,57.3383,57.3666,57.2536,57.2819,22382.0
2018-09-05 10:35:00,60.86,60.94,60.84,60.91,14300.0,57.2725,57.3477,57.2536,57.3195,14300.0
2018-09-05 10:40:00,60.91,60.99,60.87,60.98,16074.0,57.3195,57.3948,57.2819,57.3854,16074.0
2018-09-05 10:45:00,60.97,61.04,60.94,60.94,22805.0,57.376,57.4418,57.3477,57.3477,22805.0
2018-09-05 10:50:00,60.95,61.02,60.94,60.99,21413.0,57.3571,57.423,57.3477,57.3948,21413.0
2018-09-05 10:55:00,60.99,61.04,60.97,60.98,33911.0,57.3948,57.4418,57.376,57.3854,33911.0
2018-09-05 11:00:00,60.98,61.0,60.93,60.93,38027.0,57.3854,57.4042,57.3383,57.3383,38027.0
2018-09-05 11:05:00,60.94,60.97,60.91,60.94,19108.0,57.3477,57.376,57.3195,57.3477,19108.0
2018-09-05 11:10:00,60.93,60.93,60.86,60.87,25420.0,57.3383,57.3383,57.2725,57.2819,25420.0
2018-09-05 11:15:00,60.86,60.93,60.85,60.92,35957.0,57.2725,57.3383,57.263,57.3289,35957.0
2018-09-05 11:20:00,60.91,60.97,60.83,60.86,49894.0,57.3195,57.376,57.2442,57.2725,49894.0
2018-09-05 11:25:00,60.86,60.86,60.77,60.77,53359.0,57.2725,57.2725,57.1878,57.1878,53359.0
2018-09-05 11:30:00,60.78,60.84,60.77,60.83,20044.0,57.1972,57.2536,57.1878,57.2442,20044.0
2018-09-05 11:35:00,60.84,60.85,60.78,60.82,15861.0,57.2536,57.263,57.1972,57.2348,15861.0
2018-09-05 11:40:00,60.82,60.85,60.81,60.84,21671.0,57.2348,57.263,57.2254,57.2536,21671.0
2018-09-05 11:45:00,60.84,61.01,60.83,60.97,140876.0,57.2536,57.4136,57.2442,57.376,140876.0
2018-09-05 11:50:00,60.97,61.01,60.92,60.93,36151.0,57.376,57.4136,57.3289,57.3383,36151.0
2018-09-05 11:55:00,60.94,60.94,60.86,60.87,16142.0,57.3477,57.3477,57.2725,57.2819,16142.0
2018-09-05 12:00:00,60.88,60.9,60.86,60.89,7674.0,57.2913,57.3101,57.2725,57.3007,7674.0
2018-09-05 12:05:00,60.89,60.91,60.85,60.9,22037.0,57.3007,57.3195,57.263,57.3101,22037.0
2018-09-05 12:10:00,60.9,60.94,60.89,60.91,22332.0,57.3101,57.3477,57.3007,57.3195,22332.0
2018-09-05 12:15:00,60.91,60.91,60.89,60.91,16249.0,57.3195,57.3195,57.3007,57.3195,16249.0
2018-09-05 12:20:00,60.9,60.91,60.84,60.85,50364.0,57.3101,57.3195,57.2536,57.263,50364.0
2018-09-05 12:25:00,60.86,60.91,60.84,60.9,14406.0,57.2725,57.3195,57.2536,57.3101,14406.0
2018-09-05 12:30:00,60.9,60.97,60.89,60.93,17476.0,57.3101,57.376,57.3007,57.3383,17476.0
2018-09-05 12:35:00,60.92,60.93,60.9,60.9,20958.0,57.3289,57.3383,57.3101,57.3101,20958.0
2018-09-05 12:40:00,60.9,60.91,60.87,60.88,8501.0,57.3101,57.3195,57.2819,57.2913,8501.0
2018-09-05 12:45:00,60.89,60.91,60.87,60.89,13734.0,57.3007,57.3195,57.2819,57.3007,13734.0
2018-09-05 12:50:00,60.89,60.91,60.86,60.89,23601.0,57.3007,57.3195,57.2725,57.3007,23601.0
2018-09-05 12:55:00,60.89,60.89,60.84,60.85,20484.0,57.3007,57.3007,57.2536,57.263,20484.0
2018-09-05 13:00:00,60.84,60.87,60.84,60.84,16811.0,57.2536,57.2819,57.2536,57.2536,16811.0
2018-09-05 13:05:00,60.85,60.87,60.84,60.85,26199.0,57.263,57.2819,57.2536,57.263,26199.0
2018-09-05 13:10:00,60.86,60.87,60.84,60.85,17868.0,57.2725,57.2819,57.2536,57.263,17868.0
2018-09-05 13:15:00,60.85,60.89,60.84,60.87,31866.0,57.263,57.3007,57.2536,57.2819,31866.0
2018-09-05 13:20:00,60.86,60.88,60.86,60.88,12272.0,57.2725,57.2913,57.2725,57.2913,12272.0
2018-09-05 13:25:00,60.87,60.88,60.84,60.88,13783.0,57.2819,57.2913,57.2536,57.2913,13783.0
2018-09-05 13:30:00,60.87,60.94,60.86,60.92,20799.0,57.2819,57.3477,57.2725,57.3289,20799.0
2018-09-05 13:35:00,60.92,60.92,60.89,60.91,11797.0,57.3289,57.3289,57.3007,57.3195,11797.0
2018-09-05 13:40:00,60.9,60.92,60.87,60.92,18121.0,57.3101,57.3289,57.2819,57.3289,18121.0
2018-09-05 13:45:00,60.92,60.94,60.92,60.93,13304.0,57.3289,57.3477,57.3289,57.3383,13304.0
2018-09-05 13:50:00,60.93,60.96,60.92,60.96,12279.0,57.3383,57.3666,57.3289,57.3666,12279.0
2018-09-05 13:55:00,60.96,60.97,60.94,60.95,10356.0,57.3666,57.376,57.3477,57.3571,10356.0
2018-09-05 14:00:00,60.95,61.0,60.95,60.97,11750.0,57.3571,57.4042,57.3571,57.376,11750.0
2018-09-05 14:05:00,60.97,60.97,60.93,60.93,14289.0,57.376,57.376,57.3383,57.3383,14289.0
2018-09-05 14:10:00,60.94,60.98,60.93,60.96,16635.0,57.3477,57.3854,57.3383,57.3666,16635.0
2018-09-05 14:15:00,60.96,61.03,60.96,61.02,25006.0,57.3666,57.4324,57.3666,57.423,25006.0
2018-09-05 14:20:00,61.02,61.03,60.99,61.02,16194.0,57.423,57.4324,57.3948,57.423,16194.0
2018-09-05 14:25:00,61.02,61.02,60.98,60.99,17085.0,57.423,57.423,57.3854,57.3948,17085.0
2018-09-05 14:30:00,61.0,61.01,60.96,60.98,27656.0,57.4042,57.4136,57.3666,57.3854,27656.0
2018-09-05 14:35:00,60.97,61.04,60.97,61.02,57452.0,57.376,57.4418,57.376,57.423,57452.0
2018-09-05 14:40:00,61.02,61.02,61.01,61.01,16828.0,57.423,57.423,57.4136,57.4136,16828.0
2018-09-05 14:45:00,61.01,61.03,60.99,60.99,18475.0,57.4136,57.4324,57.3948,57.3948,18475.0
2018-09-05 14:50:00,61.0,61.01,60.97,61.0,21278.0,57.4042,57.4136,57.376,57.4042,21278.0
2018-09-05 14:55:00,61.0,61.03,60.99,61.03,18983.0,57.4042,57.4324,57.3948,57.4324,18983.0
2018-09-05 15:00:00,61.04,61.05,60.98,61.01,23234.0,57.4418,57.4513,57.3854,57.4136,23234.0
2018-09-05 15:05:00,61.01,61.01,60.98,61.0,11340.0,57.4136,57.4136,57.3854,57.4042,11340.0
2018-09-05 15:10:00,61.0,61.03,60.99,61.0,39164.0,57.4042,57.4324,57.3948,57.4042,39164.0
2018-09-05 15:15:00,61.01,61.04,60.99,61.03,30469.0,57.4136,57.4418,57.3948,57.4324,30469.0
2018-09-05 15:20:00,61.03,61.03,60.99,60.99,17769.0,57.4324,57.4324,57.3948,57.3948,17769.0
2018-09-05 15:25:00,61.0,61.0,60.98,60.99,16310.0,57.4042,57.4042,57.3854,57.3948,16310.0
2018-09-05 15:30:00,61.0,61.03,60.97,60.98,33153.0,57.4042,57.4324,57.376,57.3854,33153.0
2018-09-05 15:35:00,60.98,60.99,60.97,60.98,27089.0,57.3854,57.3948,57.376,57.3854,27089.0
2018-09-05 15:40:00,60.98,61.01,60.97,61.0,34424.0,57.3854,57.4136,57.376,57.4042,34424.0
2018-09-05 15:45:00,60.99,60.99,60.93,60.93,40520.0,57.3948,57.3948,57.3383,57.3383,40520.0
2018-09-05 15:50:00,60.93,60.99,60.92,60.98,52366.0,57.3383,57.3948,57.3289,57.3854,52366.0
2018-09-05 15:55:00,60.98,61.01,60.95,60.96,239498.0,57.3854,57.4136,57.3571,57.3666,239498.0
2018-09-06 09:30:00,61.49,61.72,61.29,61.72,107471.0,57.8653,58.0818,57.6771,58.0818,107471.0
2018-09-06 09:35:00,61.72,61.8,61.66,61.71,64666.0,58.0818,58.157,58.0253,58.0723,64666.0
2018-09-06 09:40:00,61.71,61.82,61.7,61.77,144402.0,58.0723,58.1759,58.0629,58.1288,144402.0
2018-09-06 09:45:00,61.79,61.79,61.61,61.61,60427.0,58.1476,58.1476,57.9782,57.9782,60427.0
2018-09-06 09:50:00,61.61,61.75,61.56,61.69,45907.0,57.9782,58.11,57.9312,58.0535,45907.0
2018-09-06 09:55:00,61.7,61.72,61.56,61.56,75400.0,58.0629,58.0818,57.9312,57.9312,75400.0
2018-09-06 10:00:00,61.55,61.56,61.35,61.35,72614.0,57.9218,57.9312,57.7336,57.7336,72614.0
2018-09-06 10:05:00,61.35,61.36,61.23,61.26,117403.0,57.7336,57.743,57.6206,57.6489,117403.0
2018-09-06 10:10:00,61.26,61.35,61.26,61.35,30111.0,57.6489,57.7336,57.6489,57.7336,30111.0
2018-09-06 10:15:00,61.34,61.39,61.29,61.34,49261.0,57.7242,57.7712,57.6771,57.7242,49261.0
2018-09-06 10:20:00,61.33,61.4,61.28,61.39,34498.0,57.7147,57.7806,57.6677,57.7712,34498.0
2018-09-06 10:25:00,61.4,61.42,61.38,61.41,51238.0,57.7806,57.7994,57.7618,57.79,51238.0
2018-09-06 10:30:00,61.41,61.46,61.37,61.38,39210.0,57.79,57.8371,57.7524,57.7618,39210.0
2018-09-06 10:35:00,61.37,61.41,61.35,61.38,47376.0,57.7524,57.79,57.7336,57.7618,47376.0
2018-09-06 10:40:00,61.37,61.42,61.34,61.38,24570.0,57.7524,57.7994,57.7242,57.7618,24570.0
2018-09-06 10:45:00,61.38,61.39,61.2,61.24,69113.0,57.7618,57.7712,57.5924,57.6301,69113.0
2018-09-06 10:50:00,61.24,61.25,61.16,61.17,68307.0,57.6301,57.6395,57.5548,57.5642,68307.0
2018-09-06 10:55:00,61.17,61.3,61.13,61.26,47338.0,57.5642,57.6865,57.5265,57.6489,47338.0
2018-09-06 11:00:00,61.27,61.28,61.15,61.15,24890.0,57.6583,57.6677,57.5454,57.5454,24890.0
2018-09-06 11:05:00,61.16,61.16,61.06,61.14,39479.0,57.5548,57.5548,57.4607,57.5359,39479.0
2018-09-06 11:10:00,61.13,61.15,61.05,61.08,31081.0,57.5265,57.5454,57.4513,57.4795,31081.0
2018-09-06 11:15:00,61.09,61.14,61.06,61.1,57022.0,57.4889,57.5359,57.4607,57.4983,57022.0
2018-09-06 11:20:00,61.11,61.26,61.1,61.22,43268.0,57.5077,57.6489,57.4983,57.6112,43268.0
2018-09-06 11:25:00,61.22,61.33,61.19,61.31,40246.0,57.6112,57.7147,57.583,57.6959,40246.0
2018-09-06 11:30:00,61.31,61.42,61.29,61.34,35996.0,57.6959,57.7994,57.6771,57.7242,35996.0
2018-09-06 11:35:00,61.34,61.44,61.31,61.42,27143.0,57.7242,57.8183,57.6959,57.7994,27143.0
2018-09-06 11:40:00,61.42,61.51,61.41,61.45,25602.0,57.7994,57.8841,57.79,57.8277,25602.0
2018-09-06 11:45:00,61.46,61.62,61.45,61.61,48993.0,57.8371,57.9877,57.8277,57.9782,48993.0
2018-09-06 11:50:00,61.6,61.69,61.58,61.67,46949.0,57.9688,58.0535,57.95,58.0347,46949.0
2018-09-06 11:55:00,61.68,61.79,61.64,61.77,64253.0,58.0441,58.1476,58.0065,58.1288,64253.0
2018-09-06 12:00:00,61.77,61.82,61.71,61.71,71284.0,58.1288,58.1759,58.0723,58.0723,71284.0
2018-09-06 12:05:00,61.71,61.85,61.7,61.85,56794.0,58.0723,58.2041,58.0629,58.2041,56794.0
2018-09-06 12:10:00,61.84,61.88,61.8,61.8,26581.0,58.1947,58.2323,58.157,58.157,26581.0
2018-09-06 12:15:00,61.8,61.87,61.79,61.86,24246.0,58.157,58.2229,58.1476,58.2135,24246.0
2018-09-06 12:20:00,61.87,61.88,61.72,61.73,24535.0,58.2229,58.2323,58.0818,58.0912,24535.0
2018-09-06 12:25:00,61.74,61.75,61.72,61.72,18337.0,58.1006,58.11,58.0818,58.0818,18337.0
2018-09-06 12:30:00,61.72,61.75,61.68,61.74,29467.0,58.0818,58.11,58.0441,58.1006,29467.0
2018-09-06 12:35:00,61.74,61.76,61.67,61.67,25471.0,58.1006,58.1194,58.0347,58.0347,25471.0
2018-09-06 12:40:00,61.68,61.73,61.67,61.69,44399.0,58.0441,58.0912,58.0347,58.0535,44399.0
2018-09-06 12:45:00,61.69,61.77,61.69,61.74,25579.0,58.0535,58.1288,58.0535,58.1006,25579.0
2018-09-06 12:50:00,61.73,61.73,61.66,61.67,11916.0,58.0912,58.0912,58.0253,58.0347,11916.0
2018-09-06 12:55:00,61.66,61.68,61.66,61.67,11596.0,58.0253,58.0441,58.0253,58.0347,11596.0
2018-09-06 13:00:00,61.66,61.66,61.57,61.6,16244.0,58.0253,58.0253,57.9406,57.9688,16244.0
2018-09-06 13:05:00,61.6,61.64,61.59,61.63,10966.0,57.9688,58.0065,57.9594,57.9971,10966.0
2018-09-06 13:10:00,61.62,61.64,61.6,61.62,11768.0,57.9877,58.0065,57.9688,57.9877,11768.0
2018-09-06 13:15:00,61.61,61.66,61.6,61.66,14246.0,57.9782,58.0253,57.9688,58.0253,14246.0
2018-09-06 13:20:00,61.66,61.67,61.64,61.65,21141.0,58.0253,58.0347,58.0065,58.0159,21141.0
2018-09-06 13:25:00,61.65,61.65,61.6,61.6,16570.0,58.0159,58.0159,57.9688,57.9688,16570.0
2018-09-06 13:30:00,61.6,61.68,61.6,61.64,20125.0,57.9688,58.0441,57.9688,58.0065,20125.0
2018-09-06 13:35:00,61.65,61.69,61.63,61.64,16991.0,58.0159,58.0535,57.9971,58.0065,16991.0
2018-09-06 13:40:00,61.64,61.68,61.62,61.62,16449.0,58.0065,58.0441,57.9877,57.9877,16449.0
2018-09-06 13:45:00,61.63,61.64,61.59,61.6,10220.0,57.9971,58.0065,57.9594,57.9688,10220.0
2018-09-06 13:50:00,61.59,61.62,61.58,61.6,45579.0,57.9594,57.9877,57.95,57.9688,45579.0
2018-09-06 13:55:00,61.59,61.6,61.57,61.6,30626.0,57.9594,57.9688,57.9406,57.9688,30626.0
2018-09-06 14:00:00,61.6,61.68,61.58,61.68,35495.0,57.9688,58.0441,57.95,58.0441,35495.0
2018-09-06 14:05:00,61.67,61.69,61.61,61.68,78971.0,58.0347,58.0535,57.9782,58.0441,78971.0
2018-09-06 14:10:00,61.68,61.74,61.65,61.66,70517.0,58.0441,58.1006,58.0159,58.0253,70517.0
2018-09-06 14:15:00,61.66,61.71,61.64,61.71,22241.0,58.0253,58.0723,58.0065,58.0723,22241.0
2018-09-06 14:20:00,61.71,61.72,61.69,61.7,21092.0,58.0723,58.0818,58.0535,58.0629,21092.0
2018-09-06 14:25:00,61.7,61.76,61.68,61.71,21394.0,58.0629,58.1194,58.0441,58.0723,21394.0
2018-09-06 14:30:00,61.72,61.77,61.71,61.76,20459.0,58.0818,58.1288,58.0723,58.1194,20459.0
2018-09-06 14:35:00,61.77,61.77,61.74,61.75,13587.0,58.1288,58.1288,58.1006,58.11,13587.0
2018-09-06 14:40:00,61.76,61.79,61.73,61.77,17013.0,58.1194,58.1476,58.0912,58.1288,17013.0
2018-09-06 14:45:00,61.77,61.85,61.77,61.81,30525.0,58.1288,58.2041,58.1288,58.1665,30525.0
2018-09-06 14:50:00,61.8,61.82,61.77,61.78,11490.0,58.157,58.1759,58.1288,58.1382,11490.0
2018-09-06 14:55:00,61.77,61.81,61.77,61.79,17902.0,58.1288,58.1665,58.1288,58.1476,17902.0
2018-09-06 15:00:00,61.79,61.88,61.77,61.87,18041.0,58.1476,58.2323,58.1288,58.2229,18041.0
2018-09-06 15:05:00,61.87,61.92,61.87,61.9,18970.0,58.2229,58.27,58.2229,58.2511,18970.0
2018-09-06 15:10:00,61.89,61.93,61.87,61.93,21761.0,58.2417,58.2794,58.2229,58.2794,21761.0
2018-09-06 15:15:00,61.92,61.93,61.87,61.88,25218.0,58.27,58.2794,58.2229,58.2323,25218.0
2018-09-06 15:20:00,61.88,61.89,61.85,61.89,21124.0,58.2323,58.2417,58.2041,58.2417,21124.0
2018-09-06 15:25:00,61.88,61.94,61.86,61.92,40070.0,58.2323,58.2888,58.2135,58.27,40070.0
2018-09-06 15:30:00,61.93,61.96,61.85,61.85,59589.0,58.2794,58.3076,58.2041,58.2041,59589.0
2018-09-06 15:35:00,61.86,61.94,61.85,61.93,60603.0,58.2135,58.2888,58.2041,58.2794,60603.0
2018-09-06 15:40:00,61.92,61.95,61.86,61.86,74148.0,58.27,58.2982,58.2135,58.2135,74148.0
2018-09-06 15:45:00,61.86,61.86,61.82,61.82,59383.0,58.2135,58.2135,58.1759,58.1759,59383.0
2018-09-06 15:50:00,61.82,61.82,61.74,61.74,100775.0,58.1759,58.1759,58.1006,58.1006,100775.0
2018-09-06 15:55:00,61.75,61.79,61.74,61.74,216884.0,58.11,58.1476,58.1006,58.1006,216884.0
2018-09-07 09:30:00,61.27,61.48,61.2,61.29,94749.0,57.6583,57.8559,57.5924,57.6771,94749.0
2018-09-07 09:35:00,61.3,61.44,61.28,61.44,28382.0,57.6865,57.8183,57.6677,57.8183,28382.0
2018-09-07 09:40:00,61.45,61.53,61.39,61.53,17644.0,57.8277,57.903,57.7712,57.903,17644.0
2018-09-07 09:45:00,61.54,61.56,61.48,61.51,26639.0,57.9124,57.9312,57.8559,57.8841,26639.0
2018-09-07 09:50:00,61.52,61.54,61.41,61.47,21772.0,57.8935,57.9124,57.79,57.8465,21772.0
2018-09-07 09:55:00,61.47,61.47,61.41,61.44,32924.0,57.8465,57.8465,57.79,57.8183,32924.0
2018-09-07 10:00:00,61.44,61.51,61.43,61.44,17840.0,57.8183,57.8841,57.8089,57.8183,17840.0
2018-09-07 10:05:00,61.45,61.57,61.45,61.56,27365.0,57.8277,57.9406,57.8277,57.9312,27365.0
2018-09-07 10:10:00,61.57,61.65,61.54,61.63,34143.0,57.9406,58.0159,57.9124,57.9971,34143.0
2018-09-07 10:15:00,61.61,61.63,61.52,61.56,27706.0,57.9782,57.9971,57.8935,57.9312,27706.0
2018-09-07 10:20:00,61.56,61.66,61.56,61.63,20174.0,57.9312,58.0253,57.9312,57.9971,20174.0
2018-09-07 10:25:00,61.64,61.64,61.56,61.57,21069.0,58.0065,58.0065,57.9312,57.9406,21069.0
2018-09-07 10:30:00,61.58,61.65,61.57,61.62,24531.0,57.95,58.0159,57.9406,57.9877,24531.0
2018-09-07 10:35:00,61.63,61.73,61.62,61.69,39351.0,57.9971,58.0912,57.9877,58.0535,39351.0
2018-09-07 10:40:00,61.7,61.71,61.6,61.6,51570.0,58.0629,58.0723,57.9688,57.9688,51570.0
2018-09-07 10:45:00,61.59,61.68,61.59,61.67,23979.0,57.9594,58.0441,57.9594,58.0347,23979.0
2018-09-07 10:50:00,61.67,61.72,61.67,61.69,8948.0,58.0347,58.0818,58.0347,58.0535,8948.0
2018-09-07 10:55:00,61.68,61.68,61.62,61.63,22087.0,58.0441,58.0441,57.9877,57.9971,22087.0
2018-09-07 11:00:00,61.64,61.66,61.59,61.59,14385.0,58.0065,58.0253,57.9594,57.9594,14385.0
2018-09-07 11:05:00,61.58,61.66,61.58,61.62,32007.0,57.95,58.0253,57.95,57.9877,32007.0
2018-09-07 11:10:00,61.63,61.65,61.62,61.64,15188.0,57.9971,58.0159,57.9877,58.0065,15188.0
2018-09-07 11:15:00,61.65,61.68,61.62,61.62,17675.0,58.0159,58.0441,57.9877,57.9877,17675.0
2018-09-07 11:20:00,61.62,61.63,61.57,61.59,13094.0,57.9877,57.9971,57.9406,57.9594,13094.0
2018-09-07 11:25:00,61.58,61.68,61.58,61.67,20803.0,57.95,58.0441,57.95,58.0347,20803.0
2018-09-07 11:30:00,61.67,61.71,61.64,61.71,13551.0,58.0347,58.0723,58.0065,58.0723,13551.0
2018-09-07 11:35:00,61.72,61.79,61.71,61.77,24774.0,58.0818,58.1476,58.0723,58.1288,24774.0
2018-09-07 11:40:00,61.77,61.78,61.74,61.77,8331.0,58.1288,58.1382,58.1006,58.1288,8331.0
2018-09-07 11:45:00,61.77,61.8,61.76,61.76,8495.0,58.1288,58.157,58.1194,58.1194,8495.0
2018-09-07 11:50:00,61.77,61.79,61.73,61.73,9199.0,58.1288,58.1476,58.0912,58.0912,9199.0
2018-09-07 11:55:00,61.74,61.76,61.72,61.76,12571.0,58.1006,58.1194,58.0818,58.1194,12571.0
2018-09-07 12:00:00,61.76,61.77,61.74,61.76,10980.0,58.1194,58.1288,58.1006,58.1194,10980.0
2018-09-07 12:05:00,61.75,61.81,61.65,61.69,34336.0,58.11,58.1665,58.0159,58.0535,34336.0
2018-09-07 12:10:00,61.69,61.79,61.67,61.77,18524.0,58.0535,58.1476,58.0347,58.1288,18524.0
2018-09-07 12:15:00,61.76,61.77,61.7,61.72,18828.0,58.1194,58.1288,58.0629,58.0818,18828.0
2018-09-07 12:20:00,61.71,61.74,61.69,61.71,11108.0,58.0723,58.1006,58.0535,58.0723,11108.0
2018-09-07 12:25:00,61.7,61.7,61.65,61.65,8422.0,58.0629,58.0629,58.0159,58.0159,8422.0
2018-09-07 12:30:00,61.65,61.72,61.65,61.66,17430.0,58.0159,58.0818,58.0159,58.0253,17430.0
2018-09-07 12:35:00,61.66,61.73,61.66,61.7,42298.0,58.0253,58.0912,58.0253,58.0629,42298.0
2018-09-07 12:40:00,61.69,61.71,61.56,61.58,27283.0,58.0535,58.0723,57.9312,57.95,27283.0
2018-09-07 12:45:00,61.57,61.61,61.55,61.56,10614.0,57.9406,57.9782,57.9218,57.9312,10614.0
2018-09-07 12:50:00,61.57,61.64,61.56,61.64,10015.0,57.9406,58.0065,57.9312,58.0065,10015.0
2018-09-07 12:55:00,61.63,61.65,61.61,61.64,7143.0,57.9971,58.0159,57.9782,58.0065,7143.0
2018-09-07 13:00:00,61.63,61.63,61.61,61.62,7647.0,57.9971,57.9971,57.9782,57.9877,7647.0
2018-09-07 13:05:00,61.61,61.63,61.6,61.62,6413.0,57.9782,57.9971,57.9688,57.9877,6413.0
2018-09-07 13:10:00,61.62,61.64,61.6,61.63,10916.0,57.9877,58.0065,57.9688,57.9971,10916.0
2018-09-07 13:15:00,61.62,61.67,61.62,61.66,12272.0,57.9877,58.0347,57.9877,58.0253,12272.0
2018-09-07 13:20:00,61.65,61.68,61.64,61.67,8723.0,58.0159,58.0441,58.0065,58.0347,8723.0
2018-09-07 13:25:00,61.67,61.76,61.67,61.76,16574.0,58.0347,58.1194,58.0347,58.1194,16574.0
2018-09-07 13:30:00,61.76,61.78,61.74,61.76,19226.0,58.1194,58.1382,58.1006,58.1194,19226.0
2018-09-07 13:35:00,61.75,61.76,61.72,61.73,6521.0,58.11,58.1194,58.0818,58.0912,6521.0
2018-09-07 13:40:00,61.72,61.72,61.68,61.68,5469.0,58.0818,58.0818,58.0441,58.0441,5469.0
2018-09-07 13:45:00,61.69,61.72,61.68,61.69,26424.0,58.0535,58.0818,58.0441,58.0535,26424.0
2018-09-07 13:50:00,61.69,61.72,61.67,61.69,7910.0,58.0535,58.0818,58.0347,58.0535,7910.0
2018-09-07 13:55:00,61.68,61.71,61.67,61.71,5360.0,58.0441,58.0723,58.0347,58.0723,5360.0
2018-09-07 14:00:00,61.7,61.76,61.7,61.74,23493.0,58.0629,58.1194,58.0629,58.1006,23493.0
2018-09-07 14:05:00,61.74,61.77,61.73,61.75,23675.0,58.1006,58.1288,58.0912,58.11,23675.0
2018-09-07 14:10:00,61.76,61.85,61.76,61.84,12207.0,58.1194,58.2041,58.1194,58.1947,12207.0
2018-09-07 14:15:00,61.83,61.83,61.75,61.76,22182.0,58.1853,58.1853,58.11,58.1194,22182.0
2018-09-07 14:20:00,61.76,61.78,61.73,61.77,10232.0,58.1194,58.1382,58.0912,58.1288,10232.0
2018-09-07 14:25:00,61.76,61.88,61.76,61.88,20371.0,58.1194,58.2323,58.1194,58.2323,20371.0
2018-09-07 14:30:00,61.88,61.93,61.87,61.92,47345.0,58.2323,58.2794,58.2229,58.27,47345.0
2018-09-07 14:35:00,61.92,61.97,61.9,61.97,23057.0,58.27,58.317,58.2511,58.317,23057.0
2018-09-07 14:40:00,61.97,62.01,61.95,61.95,17523.0,58.317,58.3547,58.2982,58.2982,17523.0
2018-09-07 14:45:00,61.95,61.99,61.94,61.98,19419.0,58.2982,58.3358,58.2888,58.3264,19419.0
2018-09-07 14:50:00,61.97,62.07,61.94,62.05,43669.0,58.317,58.4111,58.2888,58.3923,43669.0
2018-09-07 14:55:00,62.05,62.1,61.99,62.07,26645.0,58.3923,58.4394,58.3358,58.4111,26645.0
2018-09-07 15:00:00,62.07,62.12,62.05,62.11,34358.0,58.4111,58.4582,58.3923,58.4488,34358.0
2018-09-07 15:05:00,62.1,62.1,62.05,62.06,15087.0,58.4394,58.4394,58.3923,58.4017,15087.0
2018-09-07 15:10:00,62.06,62.06,62.03,62.05,13202.0,58.4017,58.4017,58.3735,58.3923,13202.0
2018-09-07 15:15:00,62.04,62.05,62.0,62.0,13458.0,58.3829,58.3923,58.3453,58.3453,13458.0
2018-09-07 15:20:00,62.0,62.0,61.95,61.96,11027.0,58.3453,58.3453,58.2982,58.3076,11027.0
2018-09-07 15:25:00,61.97,62.02,61.96,62.0,16569.0,58.317,58.3641,58.3076,58.3453,16569.0
2018-09-07 15:30:00,62.0,62.04,61.99,62.01,20148.0,58.3453,58.3829,58.3358,58.3547,20148.0
2018-09-07 15:35:00,62.01,62.05,61.99,62.01,38925.0,58.3547,58.3923,58.3358,58.3547,38925.0
2018-09-07 15:40:00,62.0,62.03,61.98,61.99,34242.0,58.3453,58.3735,58.3264,58.3358,34242.0
2018-09-07 15:45:00,61.98,62.02,61.97,62.0,51928.0,58.3264,58.3641,58.317,58.3453,51928.0
2018-09-07 15:50:00,61.99,62.2,61.99,62.19,140854.0,58.3358,58.5335,58.3358,58.5241,140854.0
2018-09-07 15:55:00,62.19,62.19,62.06,62.07,198909.0,58.5241,58.5241,58.4017,58.4111,198909.0
2018-09-10 09:30:00,62.36,62.54,62.33,62.52,79054.0,58.684,58.8534,58.6558,58.8346,79054.0
2018-09-10 09:35:00,62.53,62.69,62.51,62.64,57496.0,58.844,58.9946,58.8252,58.9475,57496.0
2018-09-10 09:40:00,62.64,62.72,62.54,62.54,42634.0,58.9475,59.0228,58.8534,58.8534,42634.0
2018-09-10 09:45:00,62.55,62.59,62.43,62.49,89923.0,58.8628,58.9005,58.7499,58.8064,89923.0
2018-09-10 09:50:00,62.49,62.52,62.47,62.47,24545.0,58.8064,58.8346,58.7875,58.7875,24545.0
2018-09-10 09:55:00,62.48,62.53,62.4,62.53,40049.0,58.797,58.844,58.7217,58.844,40049.0
2018-09-10 10:00:00,62.54,62.55,62.48,62.5,34370.0,58.8534,58.8628,58.797,58.8158,34370.0
2018-09-10 10:05:00,62.49,62.49,62.4,62.43,22216.0,58.8064,58.8064,58.7217,58.7499,22216.0
2018-09-10 10:10:00,62.42,62.43,62.27,62.31,23053.0,58.7405,58.7499,58.5993,58.637,23053.0
2018-09-10 10:15:00,62.3,62.3,62.2,62.26,65595.0,58.6276,58.6276,58.5335,58.5899,65595.0
2018-09-10 10:20:00,62.25,62.26,62.19,62.19,12229.0,58.5805,58.5899,58.5241,58.5241,12229.0
2018-09-10 10:25:00,62.2,62.24,62.17,62.23,18476.0,58.5335,58.5711,58.5052,58.5617,18476.0
2018-09-10 10:30:00,62.23,62.25,62.2,62.24,24323.0,58.5617,58.5805,58.5335,58.5711,24323.0
2018-09-10 10:35:00,62.25,62.3,62.25,62.28,13264.0,58.5805,58.6276,58.5805,58.6087,13264.0
2018-09-10 10:40:00,62.29,62.31,62.28,62.29,9002.0,58.6182,58.637,58.6087,58.6182,9002.0
2018-09-10 10:45:00,62.3,62.3,62.23,62.23,18748.0,58.6276,58.6276,58.5617,58.5617,18748.0
2018-09-10 10:50:00,62.23,62.23,62.2,62.22,13449.0,58.5617,58.5617,58.5335,58.5523,13449.0
2018-09-10 10:55:00,62.21,62.21,62.12,62.16,20685.0,58.5429,58.5429,58.4582,58.4958,20685.0
2018-09-10 11:00:00,62.15,62.16,62.12,62.15,21841.0,58.4864,58.4958,58.4582,58.4864,21841.0
2018-09-10 11:05:00,62.14,62.25,62.13,62.25,25153.0,58.477,58.5805,58.4676,58.5805,25153.0
2018-09-10 11:10:00,62.25,62.3,62.21,62.25,26779.0,58.5805,58.6276,58.5429,58.5805,26779.0
2018-09-10 11:15:00,62.25,62.3,62.22,62.3,25949.0,58.5805,58.6276,58.5523,58.6276,25949.0
2018-09-10 11:20:00,62.29,62.31,62.22,62.22,22290.0,58.6182,58.637,58.5523,58.5523,22290.0
2018-09-10 11:25:00,62.22,62.24,62.19,62.23,18591.0,58.5523,58.5711,58.5241,58.5617,18591.0
2018-09-10 11:30:00,62.23,62.26,62.17,62.2,25378.0,58.5617,58.5899,58.5052,58.5335,25378.0
2018-09-10 11:35:00,62.2,62.21,62.15,62.19,25434.0,58.5335,58.5429,58.4864,58.5241,25434.0
2018-09-10 11:40:00,62.19,62.2,62.13,62.16,16956.0,58.5241,58.5335,58.4676,58.4958,16956.0
2018-09-10 11:45:00,62.17,62.17,62.13,62.15,8335.0,58.5052,58.5052,58.4676,58.4864,8335.0
2018-09-10 11:50:00,62.15,62.25,62.15,62.21,38254.0,58.4864,58.5805,58.4864,58.5429,38254.0
2018-09-10 11:55:00,62.21,62.28,62.16,62.27,57821.0,58.5429,58.6087,58.4958,58.5993,57821.0
2018-09-10 12:00:00,62.27,62.29,62.14,62.14,89695.0,58.5993,58.6182,58.477,58.477,89695.0
2018-09-10 12:05:00,62.14,62.16,62.11,62.13,17644.0,58.477,58.4958,58.4488,58.4676,17644.0
2018-09-10 12:10:00,62.13,62.14,62.1,62.13,9807.0,58.4676,58.477,58.4394,58.4676,9807.0
2018-09-10 12:15:00,62.13,62.14,62.09,62.1,12448.0,58.4676,58.477,58.4299,58.4394,12448.0
2018-09-10 12:20:00,62.1,62.11,62.05,62.1,24548.0,58.4394,58.4488,58.3923,58.4394,24548.0
2018-09-10 12:25:00,62.1,62.13,62.03,62.04,21924.0,58.4394,58.4676,58.3735,58.3829,21924.0
2018-09-10 12:30:00,62.03,62.06,62.03,62.05,21286.0,58.3735,58.4017,58.3735,58.3923,21286.0
2018-09-10 12:35:00,62.05,62.06,62.02,62.02,16458.0,58.3923,58.4017,58.3641,58.3641,16458.0
2018-09-10 12:40:00,62.03,62.04,62.0,62.03,13253.0,58.3735,58.3829,58.3453,58.3735,13253.0
2018-09-10 12:45:00,62.03,62.06,62.02,62.04,12742.0,58.3735,58.4017,58.3641,58.3829,12742.0
2018-09-10 12:50:00,62.04,62.04,61.99,62.0,12149.0,58.3829,58.3829,58.3358,58.3453,12149.0
2018-09-10 12:55:00,62.0,62.02,61.98,62.0,13092.0,58.3453,58.3641,58.3264,58.3453,13092.0
2018-09-10 13:00:00,62.0,62.04,62.0,62.03,8789.0,58.3453,58.3829,58.3453,58.3735,8789.0
2018-09-10 13:05:00,62.02,62.07,62.01,62.01,30310.0,58.3641,58.4111,58.3547,58.3547,30310.0
2018-09-10 13:10:00,62.03,62.03,62.02,62.03,5239.0,58.3735,58.3735,58.3641,58.3735,5239.0
2018-09-10 13:15:00,62.03,62.04,61.99,62.03,14073.0,58.3735,58.3829,58.3358,58.3735,14073.0
2018-09-10 13:20:00,62.03,62.06,62.03,62.05,7569.0,58.3735,58.4017,58.3735,58.3923,7569.0
2018-09-10 13:25:00,62.06,62.16,62.05,62.14,84946.0,58.4017,58.4958,58.3923,58.477,84946.0
2018-09-10 13:30:00,62.13,62.19,62.09,62.13,52185.0,58.4676,58.5241,58.4299,58.4676,52185.0
2018-09-10 13:35:00,62.13,62.19,62.11,62.13,32288.0,58.4676,58.5241,58.4488,58.4676,32288.0
2018-09-10 13:40:00,62.13,62.22,62.11,62.12,48675.0,58.4676,58.5523,58.4488,58.4582,48675.0
2018-09-10 13:45:00,62.12,62.15,62.08,62.1,14676.0,58.4582,58.4864,58.4205,58.4394,14676.0
2018-09-10 13:50:00,62.1,62.13,62.09,62.12,13113.0,58.4394,58.4676,58.4299,58.4582,13113.0
2018-09-10 13:55:00,62.13,62.16,62.11,62.15,8102.0,58.4676,58.4958,58.4488,58.4864,8102.0
2018-09-10 14:00:00,62.15,62.15,62.12,62.14,8785.0,58.4864,58.4864,58.4582,58.477,8785.0
2018-09-10 14:05:00,62.15,62.15,62.12,62.14,15798.0,58.4864,58.4864,58.4582,58.477,15798.0
2018-09-10 14:10:00,62.14,62.18,62.14,62.16,19434.0,58.477,58.5146,58.477,58.4958,19434.0
2018-09-10 14:15:00,62.17,62.17,62.16,62.16,5516.0,58.5052,58.5052,58.4958,58.4958,5516.0
2018-09-10 14:20:00,62.16,62.24,62.15,62.19,34125.0,58.4958,58.5711,58.4864,58.5241,34125.0
2018-09-10 14:25:00,62.2,62.23,62.19,62.2,16047.0,58.5335,58.5617,58.5241,58.5335,16047.0
2018-09-10 14:30:00,62.2,62.22,62.2,62.21,10199.0,58.5335,58.5523,58.5335,58.5429,10199.0
2018-09-10 14:35:00,62.22,62.23,62.21,62.22,9497.0,58.5523,58.5617,58.5429,58.5523,9497.0
2018-09-10 14:40:00,62.22,62.22,62.2,62.22,10378.0,58.5523,58.5523,58.5335,58.5523,10378.0
2018-09-10 14:45:00,62.21,62.22,62.18,62.18,10322.0,58.5429,58.5523,58.5146,58.5146,10322.0
2018-09-10 14:50:00,62.17,62.23,62.17,62.2,15473.0,58.5052,58.5617,58.5052,58.5335,15473.0
2018-09-10 14:55:00,62.21,62.21,62.18,62.2,12169.0,58.5429,58.5429,58.5146,58.5335,12169.0
2018-09-10 15:00:00,62.2,62.22,62.19,62.22,22883.0,58.5335,58.5523,58.5241,58.5523,22883.0
2018-09-10 15:05:00,62.22,62.22,62.21,62.21,6956.0,58.5523,58.5523,58.5429,58.5429,6956.0
2018-09-10 15:10:00,62.21,62.22,62.19,62.2,12184.0,58.5429,58.5523,58.5241,58.5335,12184.0
2018-09-10 15:15:00,62.2,62.21,62.19,62.2,20536.0,58.5335,58.5429,58.5241,58.5335,20536.0
2018-09-10 15:20:00,62.21,62.21,62.18,62.21,22973.0,58.5429,58.5429,58.5146,58.5429,22973.0
2018-09-10 15:25:00,62.21,62.21,62.19,62.2,19501.0,58.5429,58.5429,58.5241,58.5335,19501.0
2018-09-10 15:30:00,62.19,62.2,62.16,62.17,19717.0,58.5241,58.5335,58.4958,58.5052,19717.0
2018-09-10 15:35:00,62.17,62.17,62.12,62.13,39320.0,58.5052,58.5052,58.4582,58.4676,39320.0
2018-09-10 15:40:00,62.14,62.14,62.07,62.09,44958.0,58.477,58.477,58.4111,58.4299,44958.0
2018-09-10 15:45:00,62.09,62.11,62.06,62.07,45268.0,58.4299,58.4488,58.4017,58.4111,45268.0
2018-09-10 15:50:00,62.06,62.07,62.0,62.02,92658.0,58.4017,58.4111,58.3453,58.3641,92658.0
2018-09-10 15:55:00,62.01,62.05,61.99,61.99,419022.0,58.3547,58.3923,58.3358,58.3358,419022.0
2018-09-11 09:30:00,61.78,61.88,61.72,61.8,64821.0,58.1382,58.2323,58.0818,58.157,64821.0
2018-09-11 09:35:00,61.79,61.88,61.74,61.85,34885.0,58.1476,58.2323,58.1006,58.2041,34885.0
2018-09-11 09:40:00,61.83,61.96,61.79,61.95,69327.0,58.1853,58.3076,58.1476,58.2982,69327.0
2018-09-11 09:45:00,61.96,62.0,61.9,61.92,16269.0,58.3076,58.3453,58.2511,58.27,16269.0
2018-09-11 09:50:00,61.92,61.96,61.86,61.91,20560.0,58.27,58.3076,58.2135,58.2606,20560.0
2018-09-11 09:55:00,61.91,62.0,61.9,62.0,21917.0,58.2606,58.3453,58.2511,58.3453,21917.0
2018-09-11 10:00:00,62.01,62.02,61.92,61.93,21255.0,58.3547,58.3641,58.27,58.2794,21255.0
2018-09-11 10:05:00,61.94,62.0,61.93,62.0,22309.0,58.2888,58.3453,58.2794,58.3453,22309.0
2018-09-11 10:10:00,61.99,61.99,61.93,61.98,15541.0,58.3358,58.3358,58.2794,58.3264,15541.0
2018-09-11 10:15:00,61.98,62.04,61.98,62.01,23338.0,58.3264,58.3829,58.3264,58.3547,23338.0
2018-09-11 10:20:00,62.01,62.01,61.93,61.94,22252.0,58.3547,58.3547,58.2794,58.2888,22252.0
2018-09-11 10:25:00,61.94,61.98,61.91,61.96,13997.0,58.2888,58.3264,58.2606,58.3076,13997.0
2018-09-11 10:30:00,61.95,61.95,61.87,61.89,15599.0,58.2982,58.2982,58.2229,58.2417,15599.0
2018-09-11 10:35:00,61.89,61.94,61.83,61.84,14954.0,58.2417,58.2888,58.1853,58.1947,14954.0
2018-09-11 10:40:00,61.84,61.86,61.81,61.85,25434.0,58.1947,58.2135,58.1665,58.2041,25434.0
2018-09-11 10:45:00,61.86,61.89,61.84,61.88,13622.0,58.2135,58.2417,58.1947,58.2323,13622.0
2018-09-11 10:50:00,61.89,61.93,61.89,61.91,10241.0,58.2417,58.2794,58.2417,58.2606,10241.0
2018-09-11 10:55:00,61.9,61.97,61.89,61.96,8846.0,58.2511,58.317,58.2417,58.3076,8846.0
2018-09-11 11:00:00,61.96,61.99,61.93,61.96,21078.0,58.3076,58.3358,58.2794,58.3076,21078.0
2018-09-11 11:05:00,61.96,61.96,61.93,61.93,13471.0,58.3076,58.3076,58.2794,58.2794,13471.0
2018-09-11 11:10:00,61.94,61.96,61.92,61.92,12852.0,58.2888,58.3076,58.27,58.27,12852.0
2018-09-11 11:15:00,61.92,61.96,61.9,61.96,10225.0,58.27,58.3076,58.2511,58.3076,10225.0
2018-09-11 11:20:00,61.96,61.97,61.92,61.96,16113.0,58.3076,58.317,58.27,58.3076,16113.0
2018-09-11 11:25:00,61.96,62.0,61.96,61.97,8763.0,58.3076,58.3453,58.3076,58.317,8763.0
2018-09-11 11:30:00,61.97,62.0,61.97,61.98,14802.0,58.317,58.3453,58.317,58.3264,14802.0
2018-09-11 11:35:00,61.98,61.99,61.96,61.99,7499.0,58.3264,58.3358,58.3076,58.3358,7499.0
2018-09-11 11:40:00,61.98,62.0,61.96,61.97,30947.0,58.3264,58.3453,58.3076,58.317,30947.0
2018-09-11 11:45:00,61.98,62.02,61.97,62.02,7970.0,58.3264,58.3641,58.317,58.3641,7970.0
2018-09-11 11:50:00,62.03,62.13,62.02,62.11,17129.0,58.3735,58.4676,58.3641,58.4488,17129.0
2018-09-11 11:55:00,62.12,62.15,62.08,62.13,9376.0,58.4582,58.4864,58.4205,58.4676,9376.0
2018-09-11 12:00:00,62.14,62.15,62.08,62.09,23295.0,58.477,58.4864,58.4205,58.4299,23295.0
2018-09-11 12:05:00,62.09,62.11,62.07,62.1,12597.0,58.4299,58.4488,58.4111,58.4394,12597.0
2018-09-11 12:10:00,62.1,62.11,62.07,62.08,12300.0,58.4394,58.4488,58.4111,58.4205,12300.0
2018-09-11 12:15:00,62.09,62.1,62.03,62.05,10993.0,58.4299,58.4394,58.3735,58.3923,10993.0
2018-09-11 12:20:00,62.06,62.06,62.04,62.05,6183.0,58.4017,58.4017,58.3829,58.3923,6183.0
2018-09-11 12:25:00,62.04,62.07,62.02,62.04,12634.0,58.3829,58.4111,58.3641,58.3829,12634.0
2018-09-11 12:30:00,62.04,62.04,62.02,62.03,4503.0,58.3829,58.3829,58.3641,58.3735,4503.0
2018-09-11 12:35:00,62.03,62.06,62.01,62.04,8756.0,58.3735,58.4017,58.3547,58.3829,8756.0
2018-09-11 12:40:00,62.04,62.04,61.99,62.01,10843.0,58.3829,58.3829,58.3358,58.3547,10843.0
2018-09-11 12:45:00,62.0,62.01,61.97,62.0,7346.0,58.3453,58.3547,58.317,58.3453,7346.0
2018-09-11 12:50:00,62.01,62.03,62.0,62.02,6930.0,58.3547,58.3735,58.3453,58.3641,6930.0
2018-09-11 12:55:00,62.02,62.08,62.02,62.07,9114.0,58.3641,58.4205,58.3641,58.4111,9114.0
2018-09-11 13:00:00,62.08,62.09,62.04,62.04,8608.0,58.4205,58.4299,58.3829,58.3829,8608.0
2018-09-11 13:05:00,62.04,62.06,62.02,62.02,7456.0,58.3829,58.4017,58.3641,58.3641,7456.0
2018-09-11 13:10:00,62.03,62.05,61.98,61.98,8251.0,58.3735,58.3923,58.3264,58.3264,8251.0
2018-09-11 13:15:00,61.99,62.03,61.98,62.0,6862.0,58.3358,58.3735,58.3264,58.3453,6862.0
2018-09-11 13:20:00,62.0,62.01,61.96,61.98,15278.0,58.3453,58.3547,58.3076,58.3264,15278.0
2018-09-11 13:25:00,61.98,62.0,61.96,62.0,8217.0,58.3264,58.3453,58.3076,58.3453,8217.0
2018-09-11 13:30:00,61.99,62.0,61.98,62.0,6423.0,58.3358,58.3453,58.3264,58.3453,6423.0
2018-09-11 13:35:00,62.0,62.03,61.98,61.98,8657.0,58.3453,58.3735,58.3264,58.3264,8657.0
2018-09-11 13:40:00,61.99,62.0,61.95,61.95,9635.0,58.3358,58.3453,58.2982,58.2982,9635.0
2018-09-11 13:45:00,61.96,61.96,61.91,61.93,13757.0,58.3076,58.3076,58.2606,58.2794,13757.0
2018-09-11 13:50:00,61.92,61.95,61.92,61.94,10351.0,58.27,58.2982,58.27,58.2888,10351.0
2018-09-11 13:55:00,61.94,61.96,61.92,61.92,10414.0,58.2888,58.3076,58.27,58.27,10414.0
2018-09-11 14:00:00,61.92,61.96,61.91,61.96,14107.0,58.27,58.3076,58.2606,58.3076,14107.0
2018-09-11 14:05:00,61.96,61.97,61.94,61.94,12446.0,58.3076,58.317,58.2888,58.2888,12446.0
2018-09-11 14:10:00,61.95,61.98,61.92,61.93,13062.0,58.2982,58.3264,58.27,58.2794,13062.0
2018-09-11 14:15:00,61.94,61.94,61.92,61.93,8989.0,58.2888,58.2888,58.27,58.2794,8989.0
2018-09-11 14:20:00,61.92,61.95,61.92,61.94,11419.0,58.27,58.2982,58.27,58.2888,11419.0
2018-09-11 14:25:00,61.94,61.95,61.93,61.95,5022.0,58.2888,58.2982,58.2794,58.2982,5022.0
2018-09-11 14:30:00,61.94,61.96,61.92,61.93,9613.0,58.2888,58.3076,58.27,58.2794,9613.0
2018-09-11 14:35:00,61.93,61.93,61.89,61.91,19850.0,58.2794,58.2794,58.2417,58.2606,19850.0
2018-09-11 14:40:00,61.91,61.92,61.9,61.92,8954.0,58.2606,58.27,58.2511,58.27,8954.0
2018-09-11 14:45:00,61.92,61.93,61.91,61.91,11295.0,58.27,58.2794,58.2606,58.2606,11295.0
2018-09-11 14:50:00,61.92,61.92,61.89,61.91,12864.0,58.27,58.27,58.2417,58.2606,12864.0
2018-09-11 14:55:00,61.91,61.92,61.9,61.9,10348.0,58.2606,58.27,58.2511,58.2511,10348.0
2018-09-11 15:00:00,61.91,61.91,61.89,61.89,6728.0,58.2606,58.2606,58.2417,58.2417,6728.0
2018-09-11 15:05:00,61.9,61.91,61.88,61.89,11570.0,58.2511,58.2606,58.2323,58.2417,11570.0
2018-09-11 15:10:00,61.88,61.91,61.88,61.9,11350.0,58.2323,58.2606,58.2323,58.2511,11350.0
2018-09-11 15:15:00,61.89,61.91,61.84,61.87,23119.0,58.2417,58.2606,58.1947,58.2229,23119.0
2018-09-11 15:20:00,61.87,61.89,61.86,61.87,25437.0,58.2229,58.2417,58.2135,58.2229,25437.0
2018-09-11 15:25:00,61.87,61.89,61.86,61.89,16482.0,58.2229,58.2417,58.2135,58.2417,16482.0
2018-09-11 15:30:00,61.88,61.9,61.85,61.85,31609.0,58.2323,58.2511,58.2041,58.2041,31609.0
2018-09-11 15:35:00,61.85,61.91,61.85,61.91,24622.0,58.2041,58.2606,58.2041,58.2606,24622.0
2018-09-11 15:40:00,61.91,61.95,61.89,61.93,33240.0,58.2606,58.2982,58.2417,58.2794,33240.0
2018-09-11 15:45:00,61.94,61.95,61.88,61.88,59887.0,58.2888,58.2982,58.2323,58.2323,59887.0
2018-09-11 15:50:00,61.88,61.9,61.87,61.88,67995.0,58.2323,58.2511,58.2229,58.2323,67995.0
2018-09-11 15:55:00,61.89,61.89,61.84,61.86,189989.0,58.2417,58.2417,58.1947,58.2135,189989.0
2018-09-12 09:30:00,61.91,61.91,61.58,61.59,58690.0,58.2606,58.2606,57.95,57.9594,58690.0
2018-09-12 09:35:00,61.58,61.69,61.51,61.65,72129.0,57.95,58.0535,57.8841,58.0159,72129.0
2018-09-12 09:40:00,61.66,61.67,61.45,61.48,47197.0,58.0253,58.0347,57.8277,57.8559,47197.0
2018-09-12 09:45:00,61.47,61.52,61.45,61.48,44918.0,57.8465,57.8935,57.8277,57.8559,44918.0
2018-09-12 09:50:00,61.48,61.61,61.48,61.6,40570.0,57.8559,57.9782,57.8559,57.9688,40570.0
2018-09-12 09:55:00,61.6,61.72,61.6,61.68,48678.0,57.9688,58.0818,57.9688,58.0441,48678.0
2018-09-12 10:00:00,61.69,61.77,61.69,61.74,20249.0,58.0535,58.1288,58.0535,58.1006,20249.0
2018-09-12 10:05:00,61.73,61.87,61.7,61.84,37824.0,58.0912,58.2229,58.0629,58.1947,37824.0
2018-09-12 10:10:00,61.83,61.83,61.68,61.71,18685.0,58.1853,58.1853,58.0441,58.0723,18685.0
2018-09-12 10:15:00,61.71,61.74,61.66,61.72,13118.0,58.0723,58.1006,58.0253,58.0818,13118.0
2018-09-12 10:20:00,61.71,61.72,61.68,61.71,12485.0,58.0723,58.0818,58.0441,58.0723,12485.0
2018-09-12 10:25:00,61.72,61.74,61.7,61.74,16062.0,58.0818,58.1006,58.0629,58.1006,16062.0
2018-09-12 10:30:00,61.74,61.77,61.66,61.68,16172.0,58.1006,58.1288,58.0253,58.0441,16172.0
2018-09-12 10:35:00,61.68,62.05,61.66,62.03,179226.0,58.0441,58.3923,58.0253,58.3735,179226.0
2018-09-12 10:40:00,62.03,62.04,61.9,61.92,24343.0,58.3735,58.3829,58.2511,58.27,24343.0
2018-09-12 10:45:00,61.93,61.96,61.87,61.87,15858.0,58.2794,58.3076,58.2229,58.2229,15858.0
2018-09-12 10:50:00,61.88,61.96,61.87,61.96,21279.0,58.2323,58.3076,58.2229,58.3076,21279.0
2018-09-12 10:55:00,61.95,62.05,61.95,62.0,22044.0,58.2982,58.3923,58.2982,58.3453,22044.0
2018-09-12 11:00:00,61.99,62.07,61.98,62.02,17547.0,58.3358,58.4111,58.3264,58.3641,17547.0
2018-09-12 11:05:00,62.02,62.04,61.98,62.01,14261.0,58.3641,58.3829,58.3264,58.3547,14261.0
2018-09-12 11:10:00,61.99,62.17,61.99,62.13,69483.0,58.3358,58.5052,58.3358,58.4676,69483.0
2018-09-12 11:15:00,62.13,62.19,62.1,62.17,20140.0,58.4676,58.5241,58.4394,58.5052,20140.0
2018-09-12 11:20:00,62.15,62.24,62.15,62.24,12914.0,58.4864,58.5711,58.4864,58.5711,12914.0
2018-09-12 11:25:00,62.24,62.25,62.17,62.23,18169.0,58.5711,58.5805,58.5052,58.5617,18169.0
2018-09-12 11:30:00,62.26,62.28,62.24,62.25,17349.0,58.5899,58.6087,58.5711,58.5805,17349.0
2018-09-12 11:35:00,62.25,62.3,62.24,62.3,17454.0,58.5805,58.6276,58.5711,58.6276,17454.0
2018-09-12 11:40:00,62.3,62.36,62.3,62.34,34804.0,58.6276,58.684,58.6276,58.6652,34804.0
2018-09-12 11:45:00,62.34,62.34,62.32,62.32,17731.0,58.6652,58.6652,58.6464,58.6464,17731.0
2018-09-12 11:50:00,62.33,62.34,62.3,62.32,30565.0,58.6558,58.6652,58.6276,58.6464,30565.0
2018-09-12 11:55:00,62.32,62.34,62.26,62.26,22948.0,58.6464,58.6652,58.5899,58.5899,22948.0
2018-09-12 12:00:00,62.26,62.27,62.18,62.22,16644.0,58.5899,58.5993,58.5146,58.5523,16644.0
2018-09-12 12:05:00,62.21,62.31,62.19,62.21,25093.0,58.5429,58.637,58.5241,58.5429,25093.0
2018-09-12 12:10:00,62.21,62.27,62.19,62.23,9628.0,58.5429,58.5993,58.5241,58.5617,9628.0
2018-09-12 12:15:00,62.23,62.24,62.16,62.16,10346.0,58.5617,58.5711,58.4958,58.4958,10346.0
2018-09-12 12:20:00,62.16,62.23,62.15,62.22,14614.0,58.4958,58.5617,58.4864,58.5523,14614.0
2018-09-12 12:25:00,62.22,62.22,62.19,62.2,8210.0,58.5523,58.5523,58.5241,58.5335,8210.0
2018-09-12 12:30:00,62.2,62.21,62.16,62.17,11588.0,58.5335,58.5429,58.4958,58.5052,11588.0
2018-09-12 12:35:00,62.17,62.21,62.16,62.17,8753.0,58.5052,58.5429,58.4958,58.5052,8753.0
2018-09-12 12:40:00,62.18,62.19,62.16,62.19,9541.0,58.5146,58.5241,58.4958,58.5241,9541.0
2018-09-12 12:45:00,62.2,62.21,62.19,62.2,5049.0,58.5335,58.5429,58.5241,58.5335,5049.0
2018-09-12 12:50:00,62.2,62.2,62.18,62.2,8306.0,58.5335,58.5335,58.5146,58.5335,8306.0
2018-09-12 12:55:00,62.21,62.23,62.19,62.22,14600.0,58.5429,58.5617,58.5241,58.5523,14600.0
2018-09-12 13:00:00,62.22,62.24,62.2,62.24,11982.0,58.5523,58.5711,58.5335,58.5711,11982.0
2018-09-12 13:05:00,62.25,62.25,62.24,62.24,5300.0,58.5805,58.5805,58.5711,58.5711,5300.0
2018-09-12 13:10:00,62.24,62.29,62.24,62.28,8317.0,58.5711,58.6182,58.5711,58.6087,8317.0
2018-09-12 13:15:00,62.27,62.3,62.25,62.3,8591.0,58.5993,58.6276,58.5805,58.6276,8591.0
2018-09-12 13:20:00,62.3,62.31,62.25,62.26,10452.0,58.6276,58.637,58.5805,58.5899,10452.0
2018-09-12 13:25:00,62.27,62.29,62.26,62.29,8049.0,58.5993,58.6182,58.5899,58.6182,8049.0
2018-09-12 13:30:00,62.28,62.3,62.28,62.28,9964.0,58.6087,58.6276,58.6087,58.6087,9964.0
2018-09-12 13:35:00,62.28,62.28,62.26,62.27,3177.0,58.6087,58.6087,58.5899,58.5993,3177.0
2018-09-12 13:40:00,62.27,62.3,62.26,62.26,11051.0,58.5993,58.6276,58.5899,58.5899,11051.0
2018-09-12 13:45:00,62.25,62.25,62.21,62.22,9341.0,58.5805,58.5805,58.5429,58.5523,9341.0
2018-09-12 13:50:00,62.21,62.24,62.21,62.24,6997.0,58.5429,58.5711,58.5429,58.5711,6997.0
2018-09-12 13:55:00,62.22,62.25,62.22,62.24,4884.0,58.5523,58.5805,58.5523,58.5711,4884.0
2018-09-12 14:00:00,62.25,62.31,62.25,62.3,23589.0,58.5805,58.637,58.5805,58.6276,23589.0
2018-09-12 14:05:00,62.3,62.37,62.3,62.32,18941.0,58.6276,58.6934,58.6276,58.6464,18941.0
2018-09-12 14:10:00,62.32,62.34,62.28,62.3,10102.0,58.6464,58.6652,58.6087,58.6276,10102.0
2018-09-12 14:15:00,62.29,62.35,62.29,62.34,14258.0,58.6182,58.6746,58.6182,58.6652,14258.0
2018-09-12 14:20:00,62.34,62.39,62.33,62.39,21638.0,58.6652,58.7123,58.6558,58.7123,21638.0
2018-09-12 14:25:00,62.39,62.42,62.39,62.41,17012.0,58.7123,58.7405,58.7123,58.7311,17012.0
2018-09-12 14:30:00,62.42,62.42,62.35,62.36,8533.0,58.7405,58.7405,58.6746,58.684,8533.0
2018-09-12 14:35:00,62.35,62.39,62.35,62.38,9862.0,58.6746,58.7123,58.6746,58.7029,9862.0
2018-09-12 14:40:00,62.38,62.4,62.37,62.38,11526.0,58.7029,58.7217,58.6934,58.7029,11526.0
2018-09-12 14:45:00,62.39,62.42,62.34,62.41,32978.0,58.7123,58.7405,58.6652,58.7311,32978.0
2018-09-12 14:50:00,62.4,62.49,62.4,62.48,120257.0,58.7217,58.8064,58.7217,58.797,120257.0
2018-09-12 14:55:00,62.48,62.51,62.48,62.5,19442.0,58.797,58.8252,58.797,58.8158,19442.0
2018-09-12 15:00:00,62.5,62.56,62.49,62.54,20152.0,58.8158,58.8722,58.8064,58.8534,20152.0
2018-09-12 15:05:00,62.53,62.56,62.51,62.52,26203.0,58.844,58.8722,58.8252,58.8346,26203.0
2018-09-12 15:10:00,62.53,62.55,62.5,62.51,10278.0,58.844,58.8628,58.8158,58.8252,10278.0
2018-09-12 15:15:00,62.51,62.52,62.49,62.5,16421.0,58.8252,58.8346,58.8064,58.8158,16421.0
2018-09-12 15:20:00,62.51,62.53,62.5,62.53,4941.0,58.8252,58.844,58.8158,58.844,4941.0
2018-09-12 15:25:00,62.53,62.55,62.52,62.55,10436.0,58.844,58.8628,58.8346,58.8628,10436.0
2018-09-12 15:30:00,62.55,62.58,62.53,62.54,27937.0,58.8628,58.8911,58.844,58.8534,27937.0
2018-09-12 15:35:00,62.53,62.54,62.5,62.52,18306.0,58.844,58.8534,58.8158,58.8346,18306.0
2018-09-12 15:40:00,62.52,62.54,62.49,62.5,23482.0,58.8346,58.8534,58.8064,58.8158,23482.0
2018-09-12 15:45:00,62.5,62.53,62.47,62.5,47919.0,58.8158,58.844,58.7875,58.8158,47919.0
2018-09-12 15:50:00,62.5,62.51,62.46,62.46,46495.0,58.8158,58.8252,58.7781,58.7781,46495.0
2018-09-12 15:55:00,62.47,62.55,62.45,62.53,156831.0,58.7875,58.8628,58.7687,58.844,156831.0
2018-09-13 09:30:00,61.64,61.95,61.58,61.94,141908.0,58.0065,58.2982,57.95,58.2888,141908.0
2018-09-13 09:35:00,61.94,62.18,61.93,62.07,80493.0,58.2888,58.5146,58.2794,58.4111,80493.0
2018-09-13 09:40:00,62.07,62.45,62.07,62.4,87250.0,58.4111,58.7687,58.4111,58.7217,87250.0
2018-09-13 09:45:00,62.4,62.56,62.38,62.51,76044.0,58.7217,58.8722,58.7029,58.8252,76044.0
2018-09-13 09:50:00,62.51,62.59,62.47,62.51,42151.0,58.8252,58.9005,58.7875,58.8252,42151.0
2018-09-13 09:55:00,62.51,62.58,62.47,62.5,31786.0,58.8252,58.8911,58.7875,58.8158,31786.0
2018-09-13 10:00:00,62.5,62.52,62.44,62.49,35818.0,58.8158,58.8346,58.7593,58.8064,35818.0
2018-09-13 10:05:00,62.49,62.61,62.45,62.54,44516.0,58.8064,58.9193,58.7687,58.8534,44516.0
2018-09-13 10:10:00,62.54,62.7,62.54,62.63,38874.0,58.8534,59.004,58.8534,58.9381,38874.0
2018-09-13 10:15:00,62.63,62.78,62.59,62.77,53938.0,58.9381,59.0793,58.9005,59.0699,53938.0
2018-09-13 10:20:00,62.78,62.82,62.56,62.58,34391.0,59.0793,59.1169,58.8722,58.8911,34391.0
2018-09-13 10:25:00,62.57,62.64,62.54,62.62,22044.0,58.8817,58.9475,58.8534,58.9287,22044.0
2018-09-13 10:30:00,62.62,62.63,62.53,62.55,26063.0,58.9287,58.9381,58.844,58.8628,26063.0
2018-09-13 10:35:00,62.53,62.55,62.42,62.45,41075.0,58.844,58.8628,58.7405,58.7687,41075.0
2018-09-13 10:40:00,62.44,62.47,62.4,62.44,41833.0,58.7593,58.7875,58.7217,58.7593,41833.0
2018-09-13 10:45:00,62.44,62.48,62.39,62.42,18455.0,58.7593,58.797,58.7123,58.7405,18455.0
2018-09-13 10:50:00,62.42,62.44,62.3,62.32,28181.0,58.7405,58.7593,58.6276,58.6464,28181.0
2018-09-13 10:55:00,62.32,62.36,62.29,62.33,20712.0,58.6464,58.684,58.6182,58.6558,20712.0
2018-09-13 11:00:00,62.33,62.33,62.26,62.32,30865.0,58.6558,58.6558,58.5899,58.6464,30865.0
2018-09-13 11:05:00,62.32,62.41,62.31,62.39,18980.0,58.6464,58.7311,58.637,58.7123,18980.0
2018-09-13 11:10:00,62.4,62.44,62.39,62.44,16214.0,58.7217,58.7593,58.7123,58.7593,16214.0
2018-09-13 11:15:00,62.44,62.49,62.43,62.43,23885.0,58.7593,58.8064,58.7499,58.7499,23885.0
2018-09-13 11:20:00,62.44,62.45,62.35,62.36,54564.0,58.7593,58.7687,58.6746,58.684,54564.0
2018-09-13 11:25:00,62.36,62.38,62.3,62.32,27568.0,58.684,58.7029,58.6276,58.6464,27568.0
2018-09-13 11:30:00,62.31,62.33,62.26,62.27,18723.0,58.637,58.6558,58.5899,58.5993,18723.0
2018-09-13 11:35:00,62.27,62.33,62.25,62.33,23774.0,58.5993,58.6558,58.5805,58.6558,23774.0
2018-09-13 11:40:00,62.31,62.33,62.28,62.28,17202.0,58.637,58.6558,58.6087,58.6087,17202.0
2018-09-13 11:45:00,62.28,62.32,62.28,62.3,22536.0,58.6087,58.6464,58.6087,58.6276,22536.0
2018-09-13 11:50:00,62.3,62.37,62.29,62.36,39054.0,58.6276,58.6934,58.6182,58.684,39054.0
2018-09-13 11:55:00,62.35,62.4,62.33,62.36,21168.0,58.6746,58.7217,58.6558,58.684,21168.0
2018-09-13 12:00:00,62.36,62.39,62.35,62.36,18825.0,58.684,58.7123,58.6746,58.684,18825.0
2018-09-13 12:05:00,62.35,62.42,62.35,62.4,20857.0,58.6746,58.7405,58.6746,58.7217,20857.0
2018-09-13 12:10:00,62.39,62.43,62.39,62.43,9701.0,58.7123,58.7499,58.7123,58.7499,9701.0
2018-09-13 12:15:00,62.42,62.5,62.41,62.48,31262.0,58.7405,58.8158,58.7311,58.797,31262.0
2018-09-13 12:20:00,62.49,62.51,62.45,62.46,28949.0,58.8064,58.8252,58.7687,58.7781,28949.0
2018-09-13 12:25:00,62.46,62.47,62.45,62.47,12582.0,58.7781,58.7875,58.7687,58.7875,12582.0
2018-09-13 12:30:00,62.47,62.56,62.46,62.55,19131.0,58.7875,58.8722,58.7781,58.8628,19131.0
2018-09-13 12:35:00,62.55,62.56,62.54,62.55,8800.0,58.8628,58.8722,58.8534,58.8628,8800.0
2018-09-13 12:40:00,62.55,62.56,62.51,62.52,12591.0,58.8628,58.8722,58.8252,58.8346,12591.0
2018-09-13 12:45:00,62.51,62.55,62.49,62.55,9015.0,58.8252,58.8628,58.8064,58.8628,9015.0
2018-09-13 12:50:00,62.54,62.56,62.54,62.55,12644.0,58.8534,58.8722,58.8534,58.8628,12644.0
2018-09-13 12:55:00,62.55,62.59,62.54,62.59,12940.0,58.8628,58.9005,58.8534,58.9005,12940.0
2018-09-13 13:00:00,62.58,62.65,62.58,62.64,24359.0,58.8911,58.9569,58.8911,58.9475,24359.0
2018-09-13 13:05:00,62.64,62.66,62.6,62.65,16313.0,58.9475,58.9663,58.9099,58.9569,16313.0
2018-09-13 13:10:00,62.65,62.65,62.62,62.65,10331.0,58.9569,58.9569,58.9287,58.9569,10331.0
2018-09-13 13:15:00,62.66,62.7,62.65,62.67,14842.0,58.9663,59.004,58.9569,58.9758,14842.0
2018-09-13 13:20:00,62.67,62.73,62.66,62.7,15799.0,58.9758,59.0322,58.9663,59.004,15799.0
2018-09-13 13:25:00,62.7,62.71,62.66,62.68,7812.0,59.004,59.0134,58.9663,58.9852,7812.0
2018-09-13 13:30:00,62.69,62.69,62.68,62.69,4742.0,58.9946,58.9946,58.9852,58.9946,4742.0
2018-09-13 13:35:00,62.68,62.72,62.67,62.7,14736.0,58.9852,59.0228,58.9758,59.004,14736.0
2018-09-13 13:40:00,62.71,62.72,62.7,62.71,6239.0,59.0134,59.0228,59.004,59.0134,6239.0
2018-09-13 13:45:00,62.71,62.74,62.7,62.73,10788.0,59.0134,59.0416,59.004,59.0322,10788.0
2018-09-13 13:50:00,62.73,62.78,62.71,62.78,17686.0,59.0322,59.0793,59.0134,59.0793,17686.0
2018-09-13 13:55:00,62.78,62.78,62.75,62.76,12911.0,59.0793,59.0793,59.051,59.0605,12911.0
2018-09-13 14:00:00,62.76,62.78,62.75,62.75,20389.0,59.0605,59.0793,59.051,59.051,20389.0
2018-09-13 14:05:00,62.75,62.76,62.7,62.7,17366.0,59.051,59.0605,59.004,59.004,17366.0
2018-09-13 14:10:00,62.71,62.74,62.68,62.73,16408.0,59.0134,59.0416,58.9852,59.0322,16408.0
2018-09-13 14:15:00,62.73,62.73,62.68,62.69,25850.0,59.0322,59.0322,58.9852,58.9946,25850.0
2018-09-13 14:20:00,62.7,62.71,62.69,62.69,14683.0,59.004,59.0134,58.9946,58.9946,14683.0
2018-09-13 14:25:00,62.69,62.71,62.65,62.66,28515.0,58.9946,59.0134,58.9569,58.9663,28515.0
2018-09-13 14:30:00,62.65,62.69,62.64,62.68,11496.0,58.9569,58.9946,58.9475,58.9852,11496.0
2018-09-13 14:35:00,62.69,62.71,62.67,62.69,23274.0,58.9946,59.0134,58.9758,58.9946,23274.0
2018-09-13 14:40:00,62.7,62.7,62.67,62.7,17741.0,59.004,59.004,58.9758,59.004,17741.0
2018-09-13 14:45:00,62.7,62.71,62.68,62.7,31909.0,59.004,59.0134,58.9852,59.004,31909.0
2018-09-13 14:50:00,62.69,62.71,62.68,62.71,26811.0,58.9946,59.0134,58.9852,59.0134,26811.0
2018-09-13 14:55:00,62.71,62.71,62.69,62.71,14312.0,59.0134,59.0134,58.9946,59.0134,14312.0
2018-09-13 15:00:00,62.7,62.71,62.69,62.7,29856.0,59.004,59.0134,58.9946,59.004,29856.0
2018-09-13 15:05:00,62.71,62.71,62.67,62.68,21996.0,59.0134,59.0134,58.9758,58.9852,21996.0
2018-09-13 15:10:00,62.67,62.7,62.65,62.69,11067.0,58.9758,59.004,58.9569,58.9946,11067.0
2018-09-13 15:15:00,62.69,62.69,62.65,62.68,8394.0,58.9946,58.9946,58.9569,58.9852,8394.0
2018-09-13 15:20:00,62.68,62.7,62.66,62.69,11627.0,58.9852,59.004,58.9663,58.9946,11627.0
2018-09-13 15:25:00,62.68,62.71,62.68,62.69,27704.0,58.9852,59.0134,58.9852,58.9946,27704.0
2018-09-13 15:30:00,62.7,62.7,62.65,62.67,43363.0,59.004,59.004,58.9569,58.9758,43363.0
2018-09-13 15:35:00,62.68,62.68,62.6,62.61,27712.0,58.9852,58.9852,58.9099,58.9193,27712.0
2018-09-13 15:40:00,62.61,62.62,62.58,62.6,32914.0,58.9193,58.9287,58.8911,58.9099,32914.0
2018-09-13 15:45:00,62.59,62.63,62.58,62.63,53926.0,58.9005,58.9381,58.8911,58.9381,53926.0
2018-09-13 15:50:00,62.63,62.65,62.61,62.65,66065.0,58.9381,58.9569,58.9193,58.9569,66065.0
2018-09-13 15:55:00,62.64,62.71,62.64,62.7,201307.0,58.9475,59.0134,58.9475,59.004,201307.0
2018-09-14 09:30:00,62.79,62.9,62.66,62.88,71032.0,59.0887,59.1922,58.9663,59.1734,71032.0
2018-09-14 09:35:00,62.88,62.97,62.82,62.96,31362.0,59.1734,59.2581,59.1169,59.2487,31362.0
2018-09-14 09:40:00,62.95,63.15,62.94,63.1,165821.0,59.2393,59.4275,59.2298,59.3804,165821.0
2018-09-14 09:45:00,63.08,63.3,63.08,63.26,64937.0,59.3616,59.5686,59.3616,59.531,64937.0
2018-09-14 09:50:00,63.28,63.37,63.2,63.28,69406.0,59.5498,59.6345,59.4745,59.5498,69406.0
2018-09-14 09:55:00,63.3,63.38,63.18,63.38,78964.0,59.5686,59.6439,59.4557,59.6439,78964.0
2018-09-14 10:00:00,63.38,63.48,63.37,63.45,77072.0,59.6439,59.738,59.6345,59.7098,77072.0
2018-09-14 10:05:00,63.45,63.45,63.29,63.35,66320.0,59.7098,59.7098,59.5592,59.6157,66320.0
2018-09-14 10:10:00,63.34,63.43,63.32,63.38,49153.0,59.6063,59.691,59.5874,59.6439,49153.0
2018-09-14 10:15:00,63.38,63.46,63.36,63.4,46242.0,59.6439,59.7192,59.6251,59.6627,46242.0
2018-09-14 10:20:00,63.4,63.42,63.29,63.42,24396.0,59.6627,59.6815,59.5592,59.6815,24396.0
2018-09-14 10:25:00,63.42,63.47,63.37,63.44,34040.0,59.6815,59.7286,59.6345,59.7004,34040.0
2018-09-14 10:30:00,63.44,63.47,63.42,63.43,36000.0,59.7004,59.7286,59.6815,59.691,36000.0
2018-09-14 10:35:00,63.44,63.44,63.29,63.29,27712.0,59.7004,59.7004,59.5592,59.5592,27712.0
2018-09-14 10:40:00,63.29,63.34,63.25,63.28,39252.0,59.5592,59.6063,59.5216,59.5498,39252.0
2018-09-14 10:45:00,63.27,63.28,63.15,63.25,33303.0,59.5404,59.5498,59.4275,59.5216,33303.0
2018-09-14 10:50:00,63.24,63.24,63.19,63.23,31378.0,59.5122,59.5122,59.4651,59.5027,31378.0
2018-09-14 10:55:00,63.23,63.24,63.16,63.21,30676.0,59.5027,59.5122,59.4369,59.4839,30676.0
2018-09-14 11:00:00,63.21,63.29,63.21,63.28,50158.0,59.4839,59.5592,59.4839,59.5498,50158.0
2018-09-14 11:05:00,63.27,63.32,63.26,63.3,27036.0,59.5404,59.5874,59.531,59.5686,27036.0
2018-09-14 11:10:00,63.31,63.31,63.22,63.22,26827.0,59.578,59.578,59.4933,59.4933,26827.0
2018-09-14 11:15:00,63.22,63.23,63.19,63.23,23477.0,59.4933,59.5027,59.4651,59.5027,23477.0
2018-09-14 11:20:00,63.23,63.25,63.2,63.24,23882.0,59.5027,59.5216,59.4745,59.5122,23882.0
2018-09-14 11:25:00,63.23,63.29,63.23,63.24,21062.0,59.5027,59.5592,59.5027,59.5122,21062.0
2018-09-14 11:30:00,63.24,63.27,63.21,63.21,22402.0,59.5122,59.5404,59.4839,59.4839,22402.0
2018-09-14 11:35:00,63.21,63.24,63.2,63.22,12799.0,59.4839,59.5122,59.4745,59.4933,12799.0
2018-09-14 11:40:00,63.21,63.44,63.19,63.42,55877.0,59.4839,59.7004,59.4651,59.6815,55877.0
2018-09-14 11:45:00,63.42,63.6,63.42,63.6,82367.0,59.6815,59.8509,59.6815,59.8509,82367.0
2018-09-14 11:50:00,63.6,64.09,63.59,64.02,168281.0,59.8509,60.3121,59.8415,60.2462,168281.0
2018-09-14 11:55:00,64.04,64.14,63.95,63.98,97236.0,60.265,60.3591,60.1803,60.2085,97236.0
2018-09-14 12:00:00,63.98,63.98,63.72,63.77,54843.0,60.2085,60.2085,59.9639,60.0109,54843.0
2018-09-14 12:05:00,63.77,63.91,63.64,63.86,86449.0,60.0109,60.1427,59.8886,60.0956,86449.0
2018-09-14 12:10:00,63.86,63.97,63.84,63.85,44582.0,60.0956,60.1991,60.0768,60.0862,44582.0
2018-09-14 12:15:00,63.85,63.85,63.72,63.72,42909.0,60.0862,60.0862,59.9639,59.9639,42909.0
2018-09-14 12:20:00,63.73,63.83,63.63,63.66,107949.0,59.9733,60.0674,59.8792,59.9074,107949.0
2018-09-14 12:25:00,63.68,63.75,63.62,63.7,30910.0,59.9262,59.9921,59.8698,59.945,30910.0
2018-09-14 12:30:00,63.69,63.69,63.57,63.58,21927.0,59.9356,59.9356,59.8227,59.8321,21927.0
2018-09-14 12:35:00,63.57,63.59,63.52,63.53,30999.0,59.8227,59.8415,59.7757,59.7851,30999.0
2018-09-14 12:40:00,63.52,63.65,63.52,63.64,27569.0,59.7757,59.898,59.7757,59.8886,27569.0
2018-09-14 12:45:00,63.64,63.68,63.59,63.62,15500.0,59.8886,59.9262,59.8415,59.8698,15500.0
2018-09-14 12:50:00,63.62,63.68,63.57,63.68,20250.0,59.8698,59.9262,59.8227,59.9262,20250.0
2018-09-14 12:55:00,63.68,63.68,63.59,63.66,18455.0,59.9262,59.9262,59.8415,59.9074,18455.0
2018-09-14 13:00:00,63.65,63.72,63.65,63.7,15831.0,59.898,59.9639,59.898,59.945,15831.0
2018-09-14 13:05:00,63.7,63.71,63.6,63.61,19388.0,59.945,59.9545,59.8509,59.8603,19388.0
2018-09-14 13:10:00,63.6,63.64,63.59,63.62,26062.0,59.8509,59.8886,59.8415,59.8698,26062.0
2018-09-14 13:15:00,63.62,63.71,63.61,63.71,31546.0,59.8698,59.9545,59.8603,59.9545,31546.0
2018-09-14 13:20:00,63.71,63.76,63.68,63.76,25296.0,59.9545,60.0015,59.9262,60.0015,25296.0
2018-09-14 13:25:00,63.76,63.78,63.7,63.72,19745.0,60.0015,60.0203,59.945,59.9639,19745.0
2018-09-14 13:30:00,63.72,63.73,63.7,63.71,18222.0,59.9639,59.9733,59.945,59.9545,18222.0
2018-09-14 13:35:00,63.71,63.75,63.68,63.71,38096.0,59.9545,59.9921,59.9262,59.9545,38096.0
2018-09-14 13:40:00,63.71,63.71,63.6,63.61,41515.0,59.9545,59.9545,59.8509,59.8603,41515.0
2018-09-14 13:45:00,63.62,63.66,63.58,63.66,43778.0,59.8698,59.9074,59.8321,59.9074,43778.0
2018-09-14 13:50:00,63.66,63.75,63.65,63.72,20826.0,59.9074,59.9921,59.898,59.9639,20826.0
2018-09-14 13:55:00,63.72,63.8,63.7,63.79,69592.0,59.9639,60.0391,59.945,60.0297,69592.0
2018-09-14 14:00:00,63.79,63.8,63.72,63.73,26952.0,60.0297,60.0391,59.9639,59.9733,26952.0
2018-09-14 14:05:00,63.73,63.77,63.71,63.75,18679.0,59.9733,60.0109,59.9545,59.9921,18679.0
2018-09-14 14:10:00,63.75,63.83,63.74,63.83,70647.0,59.9921,60.0674,59.9827,60.0674,70647.0
2018-09-14 14:15:00,63.83,63.89,63.78,63.87,80365.0,60.0674,60.1238,60.0203,60.105,80365.0
2018-09-14 14:20:00,63.87,63.88,63.83,63.86,29862.0,60.105,60.1144,60.0674,60.0956,29862.0
2018-09-14 14:25:00,63.87,63.87,63.81,63.83,29226.0,60.105,60.105,60.0486,60.0674,29226.0
2018-09-14 14:30:00,63.84,63.91,63.83,63.91,13944.0,60.0768,60.1427,60.0674,60.1427,13944.0
2018-09-14 14:35:00,63.91,63.94,63.89,63.92,19553.0,60.1427,60.1709,60.1238,60.1521,19553.0
2018-09-14 14:40:00,63.92,63.93,63.88,63.92,17049.0,60.1521,60.1615,60.1144,60.1521,17049.0
2018-09-14 14:45:00,63.92,63.96,63.9,63.94,19419.0,60.1521,60.1897,60.1333,60.1709,19419.0
2018-09-14 14:50:00,63.95,63.97,63.93,63.95,67622.0,60.1803,60.1991,60.1615,60.1803,67622.0
2018-09-14 14:55:00,63.95,63.95,63.9,63.91,18035.0,60.1803,60.1803,60.1333,60.1427,18035.0
2018-09-14 15:00:00,63.92,63.96,63.9,63.92,21344.0,60.1521,60.1897,60.1333,60.1521,21344.0
2018-09-14 15:05:00,63.91,63.95,63.9,63.93,12884.0,60.1427,60.1803,60.1333,60.1615,12884.0
2018-09-14 15:10:00,63.94,63.96,63.92,63.94,41377.0,60.1709,60.1897,60.1521,60.1709,41377.0
2018-09-14 15:15:00,63.95,64.11,63.94,64.09,71697.0,60.1803,60.3309,60.1709,60.3121,71697.0
2018-09-14 15:20:00,64.08,64.09,63.99,64.0,59430.0,60.3026,60.3121,60.2179,60.2274,59430.0
2018-09-14 15:25:00,64.0,64.07,63.95,64.07,66575.0,60.2274,60.2932,60.1803,60.2932,66575.0
2018-09-14 15:30:00,64.06,64.07,63.98,64.0,48452.0,60.2838,60.2932,60.2085,60.2274,48452.0
2018-09-14 15:35:00,64.0,64.01,63.94,64.01,46109.0,60.2274,60.2368,60.1709,60.2368,46109.0
2018-09-14 15:40:00,64.01,64.01,63.95,64.01,58638.0,60.2368,60.2368,60.1803,60.2368,58638.0
2018-09-14 15:45:00,64.0,64.01,63.94,63.95,117082.0,60.2274,60.2368,60.1709,60.1803,117082.0
2018-09-14 15:50:00,63.95,63.96,63.91,63.96,142233.0,60.1803,60.1897,60.1427,60.1897,142233.0
2018-09-14 15:55:00,63.96,64.01,63.94,63.97,228519.0,60.1897,60.2368,60.1709,60.1991,228519.0
2018-09-17 09:30:00,64.26,64.49,64.09,64.38,174260.0,60.472,60.6885,60.3121,60.585,174260.0
2018-09-17 09:35:00,64.41,64.64,64.41,64.6,80408.0,60.6132,60.8296,60.6132,60.792,80408.0
2018-09-17 09:40:00,64.6,64.62,64.46,64.47,78041.0,60.792,60.8108,60.6602,60.6697,78041.0
2018-09-17 09:45:00,64.47,64.88,64.46,64.87,100268.0,60.6697,61.0555,60.6602,61.0461,100268.0
2018-09-17 09:50:00,64.86,65.06,64.82,64.88,161650.0,61.0367,61.2249,60.999,61.0555,161650.0
2018-09-17 09:55:00,64.88,64.93,64.8,64.92,48406.0,61.0555,61.1025,60.9802,61.0931,48406.0
2018-09-17 10:00:00,64.93,64.97,64.81,64.91,68474.0,61.1025,61.1402,60.9896,61.0837,68474.0
2018-09-17 10:05:00,64.9,64.93,64.77,64.93,77109.0,61.0743,61.1025,60.952,61.1025,77109.0
2018-09-17 10:10:00,64.94,65.09,64.92,64.99,47853.0,61.1119,61.2531,61.0931,61.159,47853.0
2018-09-17 10:15:00,64.98,65.2,64.95,65.16,80235.0,61.1496,61.3566,61.1214,61.319,80235.0
2018-09-17 10:20:00,65.15,65.25,65.04,65.04,45481.0,61.3096,61.4037,61.2061,61.2061,45481.0
2018-09-17 10:25:00,65.05,65.06,64.99,65.02,39884.0,61.2155,61.2249,61.159,61.1872,39884.0
2018-09-17 10:30:00,65.03,65.05,64.98,64.99,30752.0,61.1966,61.2155,61.1496,61.159,30752.0
2018-09-17 10:35:00,64.99,65.06,64.92,65.06,37498.0,61.159,61.2249,61.0931,61.2249,37498.0
2018-09-17 10:40:00,65.06,65.11,65.02,65.06,76934.0,61.2249,61.2719,61.1872,61.2249,76934.0
2018-09-17 10:45:00,65.07,65.08,65.01,65.05,115994.0,61.2343,61.2437,61.1778,61.2155,115994.0
2018-09-17 10:50:00,65.05,65.05,64.77,64.84,82474.0,61.2155,61.2155,60.952,61.0178,82474.0
2018-09-17 10:55:00,64.83,65.0,64.82,64.89,37459.0,61.0084,61.1684,60.999,61.0649,37459.0
2018-09-17 11:00:00,64.89,64.95,64.76,64.8,86790.0,61.0649,61.1214,60.9426,60.9802,86790.0
2018-09-17 11:05:00,64.79,64.8,64.71,64.77,141094.0,60.9708,60.9802,60.8955,60.952,141094.0
2018-09-17 11:10:00,64.78,64.93,64.75,64.89,93137.0,60.9614,61.1025,60.9331,61.0649,93137.0
2018-09-17 11:15:00,64.89,64.91,64.85,64.91,26879.0,61.0649,61.0837,61.0273,61.0837,26879.0
2018-09-17 11:20:00,64.9,64.93,64.88,64.92,30326.0,61.0743,61.1025,61.0555,61.0931,30326.0
2018-09-17 11:25:00,64.93,64.93,64.86,64.92,37932.0,61.1025,61.1025,61.0367,61.0931,37932.0
2018-09-17 11:30:00,64.91,64.91,64.87,64.89,38716.0,61.0837,61.0837,61.0461,61.0649,38716.0
2018-09-17 11:35:00,64.9,64.98,64.9,64.98,57344.0,61.0743,61.1496,61.0743,61.1496,57344.0
2018-09-17 11:40:00,64.98,65.01,64.97,64.99,45787.0,61.1496,61.1778,61.1402,61.159,45787.0
2018-09-17 11:45:00,64.99,65.1,64.98,65.1,62726.0,61.159,61.2625,61.1496,61.2625,62726.0
2018-09-17 11:50:00,65.1,65.15,65.09,65.12,41927.0,61.2625,61.3096,61.2531,61.2813,41927.0
2018-09-17 11:55:00,65.12,65.15,65.06,65.07,27444.0,61.2813,61.3096,61.2249,61.2343,27444.0
2018-09-17 12:00:00,65.08,65.15,65.07,65.13,59327.0,61.2437,61.3096,61.2343,61.2907,59327.0
2018-09-17 12:05:00,65.13,65.17,65.12,65.16,28850.0,61.2907,61.3284,61.2813,61.319,28850.0
2018-09-17 12:10:00,65.16,65.25,65.15,65.25,35731.0,61.319,61.4037,61.3096,61.4037,35731.0
2018-09-17 12:15:00,65.25,65.28,65.19,65.2,39284.0,61.4037,61.4319,61.3472,61.3566,39284.0
2018-09-17 12:20:00,65.2,65.26,65.16,65.25,29043.0,61.3566,61.4131,61.319,61.4037,29043.0
2018-09-17 12:25:00,65.25,65.26,65.17,65.19,30842.0,61.4037,61.4131,61.3284,61.3472,30842.0
2018-09-17 12:30:00,65.18,65.18,65.05,65.08,29508.0,61.3378,61.3378,61.2155,61.2437,29508.0
2018-09-17 12:35:00,65.07,65.17,65.07,65.16,34428.0,61.2343,61.3284,61.2343,61.319,34428.0
2018-09-17 12:40:00,65.17,65.23,65.16,65.21,19761.0,61.3284,61.3849,61.319,61.366,19761.0
2018-09-17 12:45:00,65.21,65.22,65.15,65.2,23277.0,61.366,61.3754,61.3096,61.3566,23277.0
2018-09-17 12:50:00,65.19,65.2,65.1,65.12,28229.0,61.3472,61.3566,61.2625,61.2813,28229.0
2018-09-17 12:55:00,65.12,65.2,65.1,65.2,67107.0,61.2813,61.3566,61.2625,61.3566,67107.0
2018-09-17 13:00:00,65.2,65.22,65.06,65.09,26144.0,61.3566,61.3754,61.2249,61.2531,26144.0
2018-09-17 13:05:00,65.09,65.11,65.07,65.1,26782.0,61.2531,61.2719,61.2343,61.2625,26782.0
2018-09-17 13:10:00,65.09,65.18,65.07,65.14,25715.0,61.2531,61.3378,61.2343,61.3002,25715.0
2018-09-17 13:15:00,65.15,65.16,65.1,65.11,28384.0,61.3096,61.319,61.2625,61.2719,28384.0
2018-09-17 13:20:00,65.11,65.17,65.09,65.17,21657.0,61.2719,61.3284,61.2531,61.3284,21657.0
2018-09-17 13:25:00,65.16,65.2,65.16,65.17,22237.0,61.319,61.3566,61.319,61.3284,22237.0
2018-09-17 13:30:00,65.17,65.18,65.13,65.18,24022.0,61.3284,61.3378,61.2907,61.3378,24022.0
2018-09-17 13:35:00,65.19,65.31,65.12,65.31,116342.0,61.3472,61.4601,61.2813,61.4601,116342.0
2018-09-17 13:40:00,65.32,65.34,65.26,65.31,62312.0,61.4695,61.4884,61.4131,61.4601,62312.0
2018-09-17 13:45:00,65.3,65.32,65.22,65.32,51185.0,61.4507,61.4695,61.3754,61.4695,51185.0
2018-09-17 13:50:00,65.32,65.32,65.26,65.31,22776.0,61.4695,61.4695,61.4131,61.4601,22776.0
2018-09-17 13:55:00,65.31,65.37,65.3,65.37,52054.0,61.4601,61.5166,61.4507,61.5166,52054.0
2018-09-17 14:00:00,65.36,65.36,65.28,65.28,41011.0,61.5072,61.5072,61.4319,61.4319,41011.0
2018-09-17 14:05:00,65.28,65.29,65.17,65.17,29743.0,61.4319,61.4413,61.3284,61.3284,29743.0
2018-09-17 14:10:00,65.17,65.22,65.16,65.21,72924.0,61.3284,61.3754,61.319,61.366,72924.0
2018-09-17 14:15:00,65.21,65.3,65.19,65.3,49931.0,61.366,61.4507,61.3472,61.4507,49931.0
2018-09-17 14:20:00,65.3,65.35,65.26,65.26,63786.0,61.4507,61.4978,61.4131,61.4131,63786.0
2018-09-17 14:25:00,65.25,65.29,65.23,65.25,56227.0,61.4037,61.4413,61.3849,61.4037,56227.0
2018-09-17 14:30:00,65.25,65.25,65.14,65.14,56001.0,61.4037,61.4037,61.3002,61.3002,56001.0
2018-09-17 14:35:00,65.14,65.14,65.07,65.09,88287.0,61.3002,61.3002,61.2343,61.2531,88287.0
2018-09-17 14:40:00,65.09,65.12,65.07,65.12,23643.0,61.2531,61.2813,61.2343,61.2813,23643.0
2018-09-17 14:45:00,65.11,65.12,65.08,65.11,48970.0,61.2719,61.2813,61.2437,61.2719,48970.0
2018-09-17 14:50:00,65.12,65.12,65.03,65.11,66882.0,61.2813,61.2813,61.1966,61.2719,66882.0
2018-09-17 14:55:00,65.1,65.11,65.02,65.05,73587.0,61.2625,61.2719,61.1872,61.2155,73587.0
2018-09-17 15:00:00,65.06,65.09,65.04,65.06,63322.0,61.2249,61.2531,61.2061,61.2249,63322.0
2018-09-17 15:05:00,65.06,65.09,65.02,65.09,83511.0,61.2249,61.2531,61.1872,61.2531,83511.0
2018-09-17 15:10:00,65.09,65.1,65.04,65.04,59230.0,61.2531,61.2625,61.2061,61.2061,59230.0
2018-09-17 15:15:00,65.04,65.09,64.99,65.03,102017.0,61.2061,61.2531,61.159,61.1966,102017.0
2018-09-17 15:20:00,65.03,65.03,64.95,65.01,57365.0,61.1966,61.1966,61.1214,61.1778,57365.0
2018-09-17 15:25:00,65.0,65.02,64.89,64.92,165332.0,61.1684,61.1872,61.0649,61.0931,165332.0
2018-09-17 15:30:00,64.92,64.98,64.85,64.86,83483.0,61.0931,61.1496,61.0273,61.0367,83483.0
2018-09-17 15:35:00,64.86,64.87,64.79,64.8,82387.0,61.0367,61.0461,60.9708,60.9802,82387.0
2018-09-17 15:40:00,64.79,64.84,64.79,64.84,76254.0,60.9708,61.0178,60.9708,61.0178,76254.0
2018-09-17 15:45:00,64.83,64.85,64.81,64.84,94802.0,61.0084,61.0273,60.9896,61.0178,94802.0
2018-09-17 15:50:00,64.83,64.88,64.82,64.84,92317.0,61.0084,61.0555,60.999,61.0178,92317.0
2018-09-17 15:55:00,64.85,64.85,64.76,64.82,283593.0,61.0273,61.0273,60.9426,60.999,283593.0
2018-09-18 09:30:00,64.73,64.9,64.64,64.81,104091.0,60.9143,61.0743,60.8296,60.9896,104091.0
2018-09-18 09:35:00,64.81,64.94,64.74,64.84,74587.0,60.9896,61.1119,60.9237,61.0178,74587.0
2018-09-18 09:40:00,64.84,64.85,64.7,64.75,54531.0,61.0178,61.0273,60.8861,60.9331,54531.0
2018-09-18 09:45:00,64.75,64.81,64.66,64.71,84180.0,60.9331,60.9896,60.8485,60.8955,84180.0
2018-09-18 09:50:00,64.72,64.73,64.56,64.68,146373.0,60.9049,60.9143,60.7543,60.8673,146373.0
2018-09-18 09:55:00,64.68,64.71,64.61,64.62,53434.0,60.8673,60.8955,60.8014,60.8108,53434.0
2018-09-18 10:00:00,64.62,64.63,64.54,64.62,49310.0,60.8108,60.8202,60.7355,60.8108,49310.0
2018-09-18 10:05:00,64.63,64.78,64.63,64.71,34306.0,60.8202,60.9614,60.8202,60.8955,34306.0
2018-09-18 10:10:00,64.72,64.84,64.71,64.8,63263.0,60.9049,61.0178,60.8955,60.9802,63263.0
2018-09-18 10:15:00,64.8,64.97,64.8,64.88,71637.0,60.9802,61.1402,60.9802,61.0555,71637.0
2018-09-18 10:20:00,64.88,64.99,64.87,64.93,66988.0,61.0555,61.159,61.0461,61.1025,66988.0
2018-09-18 10:25:00,64.93,65.01,64.85,65.0,95572.0,61.1025,61.1778,61.0273,61.1684,95572.0
2018-09-18 10:30:00,65.02,65.1,64.94,64.97,42630.0,61.1872,61.2625,61.1119,61.1402,42630.0
2018-09-18 10:35:00,64.98,65.06,64.98,65.01,41675.0,61.1496,61.2249,61.1496,61.1778,41675.0
2018-09-18 10:40:00,65.01,65.06,64.98,65.01,41147.0,61.1778,61.2249,61.1496,61.1778,41147.0
2018-09-18 10:45:00,65.0,65.16,65.0,65.14,102635.0,61.1684,61.319,61.1684,61.3002,102635.0
2018-09-18 10:50:00,65.14,65.19,65.08,65.16,99806.0,61.3002,61.3472,61.2437,61.319,99806.0
2018-09-18 10:55:00,65.17,65.25,65.14,65.15,105054.0,61.3284,61.4037,61.3002,61.3096,105054.0
2018-09-18 11:00:00,65.16,65.23,65.13,65.16,34885.0,61.319,61.3849,61.2907,61.319,34885.0
2018-09-18 11:05:00,65.15,65.24,65.1,65.17,154812.0,61.3096,61.3943,61.2625,61.3284,154812.0
2018-09-18 11:10:00,65.17,65.18,65.07,65.12,69028.0,61.3284,61.3378,61.2343,61.2813,69028.0
2018-09-18 11:15:00,65.11,65.23,65.07,65.23,65129.0,61.2719,61.3849,61.2343,61.3849,65129.0
2018-09-18 11:20:00,65.23,65.27,65.21,65.21,101692.0,61.3849,61.4225,61.366,61.366,101692.0
2018-09-18 11:25:00,65.21,65.24,65.16,65.2,47111.0,61.366,61.3943,61.319,61.3566,47111.0
2018-09-18 11:30:00,65.19,65.35,65.19,65.32,29621.0,61.3472,61.4978,61.3472,61.4695,29621.0
2018-09-18 11:35:00,65.31,65.31,65.24,65.29,33851.0,61.4601,61.4601,61.3943,61.4413,33851.0
2018-09-18 11:40:00,65.31,65.38,65.29,65.36,17027.0,61.4601,61.526,61.4413,61.5072,17027.0
2018-09-18 11:45:00,65.35,65.42,65.33,65.41,48420.0,61.4978,61.5637,61.479,61.5542,48420.0
2018-09-18 11:50:00,65.41,65.41,65.32,65.33,40801.0,61.5542,61.5542,61.4695,61.479,40801.0
2018-09-18 11:55:00,65.34,65.34,65.29,65.3,28688.0,61.4884,61.4884,61.4413,61.4507,28688.0
2018-09-18 12:00:00,65.3,65.35,65.29,65.33,45535.0,61.4507,61.4978,61.4413,61.479,45535.0
2018-09-18 12:05:00,65.33,65.5,65.33,65.5,31524.0,61.479,61.6389,61.479,61.6389,31524.0
2018-09-18 12:10:00,65.5,65.5,65.43,65.45,41989.0,61.6389,61.6389,61.5731,61.5919,41989.0
2018-09-18 12:15:00,65.46,65.48,65.44,65.44,25426.0,61.6013,61.6201,61.5825,61.5825,25426.0
2018-09-18 12:20:00,65.44,65.46,65.4,65.43,34257.0,61.5825,61.6013,61.5448,61.5731,34257.0
2018-09-18 12:25:00,65.44,65.48,65.41,65.44,73612.0,61.5825,61.6201,61.5542,61.5825,73612.0
2018-09-18 12:30:00,65.44,65.53,65.43,65.5,64177.0,61.5825,61.6672,61.5731,61.6389,64177.0
2018-09-18 12:35:00,65.5,65.66,65.49,65.66,109345.0,61.6389,61.7895,61.6295,61.7895,109345.0
2018-09-18 12:40:00,65.65,65.67,65.59,65.63,75061.0,61.7801,61.7989,61.7236,61.7613,75061.0
2018-09-18 12:45:00,65.64,65.72,65.61,65.66,72797.0,61.7707,61.846,61.7425,61.7895,72797.0
2018-09-18 12:50:00,65.67,65.74,65.66,65.68,46024.0,61.7989,61.8648,61.7895,61.8083,46024.0
2018-09-18 12:55:00,65.69,65.7,65.62,65.7,66586.0,61.8177,61.8271,61.7519,61.8271,66586.0
2018-09-18 13:00:00,65.7,65.7,65.6,65.61,48651.0,61.8271,61.8271,61.733,61.7425,48651.0
2018-09-18 13:05:00,65.61,65.78,65.61,65.72,102273.0,61.7425,61.9024,61.7425,61.846,102273.0
2018-09-18 13:10:00,65.72,65.72,65.68,65.69,26491.0,61.846,61.846,61.8083,61.8177,26491.0
2018-09-18 13:15:00,65.69,65.71,65.69,65.7,45369.0,61.8177,61.8366,61.8177,61.8271,45369.0
2018-09-18 13:20:00,65.71,65.77,65.63,65.7,164424.0,61.8366,61.893,61.7613,61.8271,164424.0
2018-09-18 13:25:00,65.69,65.71,65.64,65.71,23462.0,61.8177,61.8366,61.7707,61.8366,23462.0
2018-09-18 13:30:00,65.7,65.71,65.57,65.59,36115.0,61.8271,61.8366,61.7048,61.7236,36115.0
2018-09-18 13:35:00,65.59,65.62,65.57,65.59,28482.0,61.7236,61.7519,61.7048,61.7236,28482.0
2018-09-18 13:40:00,65.59,65.63,65.54,65.59,39088.0,61.7236,61.7613,61.6766,61.7236,39088.0
2018-09-18 13:45:00,65.58,65.77,65.58,65.77,74499.0,61.7142,61.893,61.7142,61.893,74499.0
2018-09-18 13:50:00,65.77,65.85,65.74,65.81,62241.0,61.893,61.9683,61.8648,61.9307,62241.0
2018-09-18 13:55:00,65.82,65.85,65.75,65.76,77693.0,61.9401,61.9683,61.8742,61.8836,77693.0
2018-09-18 14:00:00,65.76,65.76,65.64,65.68,86651.0,61.8836,61.8836,61.7707,61.8083,86651.0
2018-09-18 14:05:00,65.68,65.73,65.67,65.69,21328.0,61.8083,61.8554,61.7989,61.8177,21328.0
2018-09-18 14:10:00,65.68,65.76,65.65,65.7,61687.0,61.8083,61.8836,61.7801,61.8271,61687.0
2018-09-18 14:15:00,65.7,65.77,65.7,65.71,73264.0,61.8271,61.893,61.8271,61.8366,73264.0
2018-09-18 14:20:00,65.72,65.75,65.65,65.72,110508.0,61.846,61.8742,61.7801,61.846,110508.0
2018-09-18 14:25:00,65.71,65.74,65.68,65.7,56338.0,61.8366,61.8648,61.8083,61.8271,56338.0
2018-09-18 14:30:00,65.69,65.7,65.67,65.68,32214.0,61.8177,61.8271,61.7989,61.8083,32214.0
2018-09-18 14:35:00,65.68,65.79,65.68,65.78,53640.0,61.8083,61.9118,61.8083,61.9024,53640.0
2018-09-18 14:40:00,65.78,65.82,65.72,65.78,42928.0,61.9024,61.9401,61.846,61.9024,42928.0
2018-09-18 14:45:00,65.78,65.8,65.74,65.77,310611.0,61.9024,61.9213,61.8648,61.893,310611.0
2018-09-18 14:50:00,65.76,65.82,65.71,65.82,41888.0,61.8836,61.9401,61.8366,61.9401,41888.0
2018-09-18 14:55:00,65.83,65.92,65.79,65.9,77486.0,61.9495,62.0342,61.9118,62.0154,77486.0
2018-09-18 15:00:00,65.9,65.98,65.88,65.94,52005.0,62.0154,62.0906,61.9965,62.053,52005.0
2018-09-18 15:05:00,65.95,65.95,65.85,65.86,62379.0,62.0624,62.0624,61.9683,61.9777,62379.0
2018-09-18 15:10:00,65.87,65.9,65.85,65.87,45902.0,61.9871,62.0154,61.9683,61.9871,45902.0
2018-09-18 15:15:00,65.88,65.88,65.8,65.85,85918.0,61.9965,61.9965,61.9213,61.9683,85918.0
2018-09-18 15:20:00,65.85,65.91,65.83,65.9,34579.0,61.9683,62.0248,61.9495,62.0154,34579.0
2018-09-18 15:25:00,65.9,65.94,65.89,65.91,46821.0,62.0154,62.053,62.0059,62.0248,46821.0
2018-09-18 15:30:00,65.9,65.9,65.84,65.88,54185.0,62.0154,62.0154,61.9589,61.9965,54185.0
2018-09-18 15:35:00,65.89,65.9,65.8,65.81,55006.0,62.0059,62.0154,61.9213,61.9307,55006.0
2018-09-18 15:40:00,65.81,65.88,65.81,65.86,108513.0,61.9307,61.9965,61.9307,61.9777,108513.0
2018-09-18 15:45:00,65.85,65.86,65.61,65.63,183271.0,61.9683,61.9777,61.7425,61.7613,183271.0
2018-09-18 15:50:00,65.63,65.68,65.61,65.66,154662.0,61.7613,61.8083,61.7425,61.7895,154662.0
2018-09-18 15:55:00,65.66,65.73,65.66,65.69,257489.0,61.7895,61.8554,61.7895,61.8177,257489.0
2018-09-19 09:30:00,65.56,65.82,65.5,65.77,120984.0,61.6954,61.9401,61.6389,61.893,120984.0
2018-09-19 09:35:00,65.77,65.82,65.73,65.73,51778.0,61.893,61.9401,61.8554,61.8554,51778.0
2018-09-19 09:40:00,65.73,65.73,65.47,65.47,33472.0,61.8554,61.8554,61.6107,61.6107,33472.0
2018-09-19 09:45:00,65.48,65.66,65.45,65.47,44613.0,61.6201,61.7895,61.5919,61.6107,44613.0
2018-09-19 09:50:00,65.47,65.72,65.47,65.72,36552.0,61.6107,61.846,61.6107,61.846,36552.0
2018-09-19 09:55:00,65.72,65.77,65.58,65.6,56768.0,61.846,61.893,61.7142,61.733,56768.0
2018-09-19 10:00:00,65.6,65.78,65.6,65.72,53200.0,61.733,61.9024,61.733,61.846,53200.0
2018-09-19 10:05:00,65.73,65.73,65.63,65.69,34584.0,61.8554,61.8554,61.7613,61.8177,34584.0
2018-09-19 10:10:00,65.69,65.78,65.65,65.66,34185.0,61.8177,61.9024,61.7801,61.7895,34185.0
2018-09-19 10:15:00,65.66,65.92,65.65,65.88,45945.0,61.7895,62.0342,61.7801,61.9965,45945.0
2018-09-19 10:20:00,65.9,65.98,65.85,65.95,27915.0,62.0154,62.0906,61.9683,62.0624,27915.0
2018-09-19 10:25:00,65.96,65.98,65.89,65.9,18642.0,62.0718,62.0906,62.0059,62.0154,18642.0
2018-09-19 10:30:00,65.9,65.94,65.89,65.94,19015.0,62.0154,62.053,62.0059,62.053,19015.0
2018-09-19 10:35:00,65.94,66.05,65.93,65.99,137312.0,62.053,62.1565,62.0436,62.1001,137312.0
2018-09-19 10:40:00,66.0,66.11,65.99,66.05,48629.0,62.1095,62.213,62.1001,62.1565,48629.0
2018-09-19 10:45:00,66.06,66.14,66.03,66.13,41625.0,62.1659,62.2412,62.1377,62.2318,41625.0
2018-09-19 10:50:00,66.12,66.15,66.08,66.15,34354.0,62.2224,62.2506,62.1847,62.2506,34354.0
2018-09-19 10:55:00,66.14,66.15,66.06,66.12,42361.0,62.2412,62.2506,62.1659,62.2224,42361.0
2018-09-19 11:00:00,66.12,66.19,66.1,66.13,44075.0,62.2224,62.2883,62.2036,62.2318,44075.0
2018-09-19 11:05:00,66.14,66.16,66.08,66.14,26962.0,62.2412,62.26,62.1847,62.2412,26962.0
2018-09-19 11:10:00,66.15,66.17,66.07,66.08,30574.0,62.2506,62.2694,62.1753,62.1847,30574.0
2018-09-19 11:15:00,66.09,66.1,66.04,66.05,22482.0,62.1942,62.2036,62.1471,62.1565,22482.0
2018-09-19 11:20:00,66.06,66.07,65.99,66.03,20193.0,62.1659,62.1753,62.1001,62.1377,20193.0
2018-09-19 11:25:00,66.03,66.03,65.94,65.99,19861.0,62.1377,62.1377,62.053,62.1001,19861.0
2018-09-19 11:30:00,65.98,66.04,65.98,66.03,18180.0,62.0906,62.1471,62.0906,62.1377,18180.0
2018-09-19 11:35:00,66.03,66.09,66.01,66.08,25421.0,62.1377,62.1942,62.1189,62.1847,25421.0
2018-09-19 11:40:00,66.08,66.19,66.05,66.19,25907.0,62.1847,62.2883,62.1565,62.2883,25907.0
2018-09-19 11:45:00,66.19,66.19,66.15,66.16,15776.0,62.2883,62.2883,62.2506,62.26,15776.0
2018-09-19 11:50:00,66.17,66.19,66.11,66.13,25779.0,62.2694,62.2883,62.213,62.2318,25779.0
2018-09-19 11:55:00,66.13,66.16,66.12,66.14,17320.0,62.2318,62.26,62.2224,62.2412,17320.0
2018-09-19 12:00:00,66.14,66.14,66.03,66.04,20927.0,62.2412,62.2412,62.1377,62.1471,20927.0
2018-09-19 12:05:00,66.04,66.13,66.03,66.11,30496.0,62.1471,62.2318,62.1377,62.213,30496.0
2018-09-19 12:10:00,66.1,66.15,66.07,66.14,15931.0,62.2036,62.2506,62.1753,62.2412,15931.0
2018-09-19 12:15:00,66.15,66.17,66.13,66.16,23781.0,62.2506,62.2694,62.2318,62.26,23781.0
2018-09-19 12:20:00,66.16,66.17,66.13,66.14,15305.0,62.26,62.2694,62.2318,62.2412,15305.0
2018-09-19 12:25:00,66.14,66.18,66.13,66.16,12178.0,62.2412,62.2789,62.2318,62.26,12178.0
2018-09-19 12:30:00,66.16,66.17,66.14,66.14,13105.0,62.26,62.2694,62.2412,62.2412,13105.0
2018-09-19 12:35:00,66.15,66.15,66.08,66.08,32406.0,62.2506,62.2506,62.1847,62.1847,32406.0
2018-09-19 12:40:00,66.08,66.1,66.05,66.06,27144.0,62.1847,62.2036,62.1565,62.1659,27144.0
2018-09-19 12:45:00,66.06,66.08,66.04,66.06,21746.0,62.1659,62.1847,62.1471,62.1659,21746.0
2018-09-19 12:50:00,66.07,66.1,66.06,66.09,23941.0,62.1753,62.2036,62.1659,62.1942,23941.0
2018-09-19 12:55:00,66.09,66.12,66.07,66.12,17514.0,62.1942,62.2224,62.1753,62.2224,17514.0
2018-09-19 13:00:00,66.12,66.15,66.1,66.11,14505.0,62.2224,62.2506,62.2036,62.213,14505.0
2018-09-19 13:05:00,66.11,66.12,66.07,66.09,11613.0,62.213,62.2224,62.1753,62.1942,11613.0
2018-09-19 13:10:00,66.08,66.13,66.08,66.1,13364.0,62.1847,62.2318,62.1847,62.2036,13364.0
2018-09-19 13:15:00,66.1,66.15,66.1,66.11,15776.0,62.2036,62.2506,62.2036,62.213,15776.0
2018-09-19 13:20:00,66.11,66.15,66.1,66.15,8397.0,62.213,62.2506,62.2036,62.2506,8397.0
2018-09-19 13:25:00,66.14,66.15,66.12,66.14,12194.0,62.2412,62.2506,62.2224,62.2412,12194.0
2018-09-19 13:30:00,66.14,66.2,66.13,66.19,31293.0,62.2412,62.2977,62.2318,62.2883,31293.0
2018-09-19 13:35:00,66.19,66.23,66.18,66.22,17193.0,62.2883,62.3259,62.2789,62.3165,17193.0
2018-09-19 13:40:00,66.22,66.24,66.15,66.18,15663.0,62.3165,62.3353,62.2506,62.2789,15663.0
2018-09-19 13:45:00,66.19,66.26,66.19,66.25,100261.0,62.2883,62.3541,62.2883,62.3447,100261.0
2018-09-19 13:50:00,66.26,66.3,66.24,66.27,27510.0,62.3541,62.3918,62.3353,62.3635,27510.0
2018-09-19 13:55:00,66.28,66.3,66.24,66.28,12522.0,62.373,62.3918,62.3353,62.373,12522.0
2018-09-19 14:00:00,66.27,66.32,66.21,66.26,111134.0,62.3635,62.4106,62.3071,62.3541,111134.0
2018-09-19 14:05:00,66.26,66.32,66.24,66.31,32744.0,62.3541,62.4106,62.3353,62.4012,32744.0
2018-09-19 14:10:00,66.31,66.31,66.24,66.25,34327.0,62.4012,62.4012,62.3353,62.3447,34327.0
2018-09-19 14:15:00,66.26,66.28,66.24,66.27,42095.0,62.3541,62.373,62.3353,62.3635,42095.0
2018-09-19 14:20:00,66.27,66.27,66.21,66.23,39776.0,62.3635,62.3635,62.3071,62.3259,39776.0
2018-09-19 14:25:00,66.24,66.28,66.24,66.26,26736.0,62.3353,62.373,62.3353,62.3541,26736.0
2018-09-19 14:30:00,66.27,66.28,66.23,66.28,17536.0,62.3635,62.373,62.3259,62.373,17536.0
2018-09-19 14:35:00,66.28,66.28,66.24,66.24,8836.0,62.373,62.373,62.3353,62.3353,8836.0
2018-09-19 14:40:00,66.25,66.29,66.25,66.26,23217.0,62.3447,62.3824,62.3447,62.3541,23217.0
2018-09-19 14:45:00,66.27,66.28,66.26,66.28,12137.0,62.3635,62.373,62.3541,62.373,12137.0
2018-09-19 14:50:00,66.27,66.27,66.22,66.24,20551.0,62.3635,62.3635,62.3165,62.3353,20551.0
2018-09-19 14:55:00,66.24,66.26,66.21,66.26,21884.0,62.3353,62.3541,62.3071,62.3541,21884.0
2018-09-19 15:00:00,66.26,66.29,66.25,66.27,14842.0,62.3541,62.3824,62.3447,62.3635,14842.0
2018-09-19 15:05:00,66.27,66.3,66.23,66.26,28464.0,62.3635,62.3918,62.3259,62.3541,28464.0
2018-09-19 15:10:00,66.26,66.26,66.21,66.23,16478.0,62.3541,62.3541,62.3071,62.3259,16478.0
2018-09-19 15:15:00,66.23,66.24,66.21,66.24,10989.0,62.3259,62.3353,62.3071,62.3353,10989.0
2018-09-19 15:20:00,66.24,66.27,66.21,66.27,25719.0,62.3353,62.3635,62.3071,62.3635,25719.0
2018-09-19 15:25:00,66.27,66.31,66.26,66.31,24683.0,62.3635,62.4012,62.3541,62.4012,24683.0
2018-09-19 15:30:00,66.31,66.33,66.28,66.29,32915.0,62.4012,62.42,62.373,62.3824,32915.0
2018-09-19 15:35:00,66.29,66.33,66.28,66.3,27393.0,62.3824,62.42,62.373,62.3918,27393.0
2018-09-19 15:40:00,66.3,66.37,66.26,66.36,55724.0,62.3918,62.4577,62.3541,62.4482,55724.0
2018-09-19 15:45:00,66.37,66.37,66.28,66.36,51664.0,62.4577,62.4577,62.373,62.4482,51664.0
2018-09-19 15:50:00,66.36,66.37,66.28,66.29,64191.0,62.4482,62.4577,62.373,62.3824,64191.0
2018-09-19 15:55:00,66.29,66.29,66.2,66.22,321957.0,62.3824,62.3824,62.2977,62.3165,321957.0
2018-09-20 09:30:00,66.73,67.0,66.65,66.84,106314.0,62.7964,63.0505,62.7211,62.8999,106314.0
2018-09-20 09:35:00,66.84,67.1,66.75,66.86,61663.0,62.8999,63.1446,62.8153,62.9188,61663.0
2018-09-20 09:40:00,66.87,66.9,66.72,66.85,57817.0,62.9282,62.9564,62.787,62.9094,57817.0
2018-09-20 09:45:00,66.83,66.92,66.68,66.7,44794.0,62.8905,62.9752,62.7494,62.7682,44794.0
2018-09-20 09:50:00,66.68,66.73,66.57,66.6,21310.0,62.7494,62.7964,62.6459,62.6741,21310.0
2018-09-20 09:55:00,66.6,66.7,66.6,66.62,19079.0,62.6741,62.7682,62.6741,62.6929,19079.0
2018-09-20 10:00:00,66.62,66.62,66.53,66.56,23405.0,62.6929,62.6929,62.6082,62.6365,23405.0
2018-09-20 10:05:00,66.56,66.58,66.46,66.49,40605.0,62.6365,62.6553,62.5423,62.5706,40605.0
2018-09-20 10:10:00,66.49,66.58,66.49,66.53,35936.0,62.5706,62.6553,62.5706,62.6082,35936.0
2018-09-20 10:15:00,66.53,66.66,66.53,66.65,26721.0,62.6082,62.7306,62.6082,62.7211,26721.0
2018-09-20 10:20:00,66.64,66.66,66.46,66.48,24203.0,62.7117,62.7306,62.5423,62.5612,24203.0
2018-09-20 10:25:00,66.46,66.53,66.4,66.41,24946.0,62.5423,62.6082,62.4859,62.4953,24946.0
2018-09-20 10:30:00,66.41,66.45,66.36,66.45,14868.0,62.4953,62.5329,62.4482,62.5329,14868.0
2018-09-20 10:35:00,66.45,66.57,66.44,66.52,18687.0,62.5329,62.6459,62.5235,62.5988,18687.0
2018-09-20 10:40:00,66.53,66.54,66.48,66.49,13372.0,62.6082,62.6176,62.5612,62.5706,13372.0
2018-09-20 10:45:00,66.5,66.5,66.41,66.43,14352.0,62.58,62.58,62.4953,62.5141,14352.0
2018-09-20 10:50:00,66.42,66.45,66.37,66.41,16790.0,62.5047,62.5329,62.4577,62.4953,16790.0
2018-09-20 10:55:00,66.41,66.44,66.35,66.39,13317.0,62.4953,62.5235,62.4388,62.4765,13317.0
2018-09-20 11:00:00,66.39,66.44,66.24,66.26,44096.0,62.4765,62.5235,62.3353,62.3541,44096.0
2018-09-20 11:05:00,66.25,66.41,66.25,66.37,15694.0,62.3447,62.4953,62.3447,62.4577,15694.0
2018-09-20 11:10:00,66.36,66.4,66.32,66.32,12505.0,62.4482,62.4859,62.4106,62.4106,12505.0
2018-09-20 11:15:00,66.34,66.41,66.32,66.39,17649.0,62.4294,62.4953,62.4106,62.4765,17649.0
2018-09-20 11:20:00,66.39,66.44,66.36,66.4,19832.0,62.4765,62.5235,62.4482,62.4859,19832.0
2018-09-20 11:25:00,66.41,66.43,66.37,66.38,14467.0,62.4953,62.5141,62.4577,62.4671,14467.0
2018-09-20 11:30:00,66.38,66.42,66.37,66.39,19696.0,62.4671,62.5047,62.4577,62.4765,19696.0
2018-09-20 11:35:00,66.37,66.44,66.37,66.43,10484.0,62.4577,62.5235,62.4577,62.5141,10484.0
2018-09-20 11:40:00,66.44,66.47,66.41,66.45,26408.0,62.5235,62.5518,62.4953,62.5329,26408.0
2018-09-20 11:45:00,66.46,66.49,66.44,66.48,15119.0,62.5423,62.5706,62.5235,62.5612,15119.0
2018-09-20 11:50:00,66.49,66.52,66.45,66.46,26463.0,62.5706,62.5988,62.5329,62.5423,26463.0
2018-09-20 11:55:00,66.46,66.5,66.46,66.47,17006.0,62.5423,62.58,62.5423,62.5518,17006.0
2018-09-20 12:00:00,66.49,66.54,66.48,66.54,11174.0,62.5706,62.6176,62.5612,62.6176,11174.0
2018-09-20 12:05:00,66.54,66.57,66.46,66.46,15665.0,62.6176,62.6459,62.5423,62.5423,15665.0
2018-09-20 12:10:00,66.48,66.51,66.47,66.51,9016.0,62.5612,62.5894,62.5518,62.5894,9016.0
2018-09-20 12:15:00,66.5,66.51,66.47,66.48,5856.0,62.58,62.5894,62.5518,62.5612,5856.0
2018-09-20 12:20:00,66.48,66.54,66.48,66.53,17005.0,62.5612,62.6176,62.5612,62.6082,17005.0
2018-09-20 12:25:00,66.54,66.57,66.54,66.55,9439.0,62.6176,62.6459,62.6176,62.627,9439.0
2018-09-20 12:30:00,66.55,66.58,66.54,66.56,10513.0,62.627,62.6553,62.6176,62.6365,10513.0
2018-09-20 12:35:00,66.55,66.63,66.55,66.62,9258.0,62.627,62.7023,62.627,62.6929,9258.0
2018-09-20 12:40:00,66.62,66.71,66.62,66.71,36752.0,62.6929,62.7776,62.6929,62.7776,36752.0
2018-09-20 12:45:00,66.71,66.73,66.7,66.73,16839.0,62.7776,62.7964,62.7682,62.7964,16839.0
2018-09-20 12:50:00,66.72,66.77,66.71,66.77,11432.0,62.787,62.8341,62.7776,62.8341,11432.0
2018-09-20 12:55:00,66.77,66.84,66.74,66.83,19982.0,62.8341,62.8999,62.8058,62.8905,19982.0
2018-09-20 13:00:00,66.82,66.87,66.82,66.85,13944.0,62.8811,62.9282,62.8811,62.9094,13944.0
2018-09-20 13:05:00,66.85,66.85,66.83,66.84,9524.0,62.9094,62.9094,62.8905,62.8999,9524.0
2018-09-20 13:10:00,66.84,66.89,66.83,66.89,30398.0,62.8999,62.947,62.8905,62.947,30398.0
2018-09-20 13:15:00,66.89,66.9,66.84,66.89,20279.0,62.947,62.9564,62.8999,62.947,20279.0
2018-09-20 13:20:00,66.9,66.99,66.89,66.97,115809.0,62.9564,63.0411,62.947,63.0223,115809.0
2018-09-20 13:25:00,66.96,66.98,66.94,66.94,15305.0,63.0129,63.0317,62.9941,62.9941,15305.0
2018-09-20 13:30:00,66.94,66.96,66.93,66.94,15167.0,62.9941,63.0129,62.9846,62.9941,15167.0
2018-09-20 13:35:00,66.93,66.98,66.91,66.93,33226.0,62.9846,63.0317,62.9658,62.9846,33226.0
2018-09-20 13:40:00,66.93,66.98,66.93,66.96,16299.0,62.9846,63.0317,62.9846,63.0129,16299.0
2018-09-20 13:45:00,66.96,67.01,66.95,67.01,26152.0,63.0129,63.0599,63.0035,63.0599,26152.0
2018-09-20 13:50:00,67.01,67.01,66.99,67.0,14963.0,63.0599,63.0599,63.0411,63.0505,14963.0
2018-09-20 13:55:00,67.0,67.04,66.99,67.03,18702.0,63.0505,63.0882,63.0411,63.0787,18702.0
2018-09-20 14:00:00,67.03,67.12,67.02,67.11,24898.0,63.0787,63.1634,63.0693,63.154,24898.0
2018-09-20 14:05:00,67.11,67.12,67.06,67.09,22453.0,63.154,63.1634,63.107,63.1352,22453.0
2018-09-20 14:10:00,67.09,67.14,67.09,67.14,21589.0,63.1352,63.1823,63.1352,63.1823,21589.0
2018-09-20 14:15:00,67.14,67.19,67.11,67.14,33579.0,63.1823,63.2293,63.154,63.1823,33579.0
2018-09-20 14:20:00,67.15,67.16,67.11,67.12,24032.0,63.1917,63.2011,63.154,63.1634,24032.0
2018-09-20 14:25:00,67.12,67.16,67.11,67.13,33036.0,63.1634,63.2011,63.154,63.1729,33036.0
2018-09-20 14:30:00,67.13,67.19,67.12,67.18,16576.0,63.1729,63.2293,63.1634,63.2199,16576.0
2018-09-20 14:35:00,67.17,67.21,67.16,67.19,17149.0,63.2105,63.2481,63.2011,63.2293,17149.0
2018-09-20 14:40:00,67.2,67.24,67.16,67.2,19295.0,63.2387,63.2764,63.2011,63.2387,19295.0
2018-09-20 14:45:00,67.21,67.24,67.19,67.22,11612.0,63.2481,63.2764,63.2293,63.2575,11612.0
2018-09-20 14:50:00,67.23,67.29,67.22,67.24,108365.0,63.267,63.3234,63.2575,63.2764,108365.0
2018-09-20 14:55:00,67.23,67.25,67.21,67.21,12997.0,63.267,63.2858,63.2481,63.2481,12997.0
2018-09-20 15:00:00,67.21,67.24,67.17,67.18,17015.0,63.2481,63.2764,63.2105,63.2199,17015.0
2018-09-20 15:05:00,67.19,67.2,67.12,67.14,33551.0,63.2293,63.2387,63.1634,63.1823,33551.0
2018-09-20 15:10:00,67.14,67.19,67.13,67.17,30618.0,63.1823,63.2293,63.1729,63.2105,30618.0
2018-09-20 15:15:00,67.17,67.18,67.16,67.17,34219.0,63.2105,63.2199,63.2011,63.2105,34219.0
2018-09-20 15:20:00,67.17,67.18,67.09,67.12,43221.0,63.2105,63.2199,63.1352,63.1634,43221.0
2018-09-20 15:25:00,67.11,67.13,67.08,67.11,29832.0,63.154,63.1729,63.1258,63.154,29832.0
2018-09-20 15:30:00,67.11,67.14,67.1,67.12,49737.0,63.154,63.1823,63.1446,63.1634,49737.0
2018-09-20 15:35:00,67.13,67.13,66.95,66.96,68117.0,63.1729,63.1729,63.0035,63.0129,68117.0
2018-09-20 15:40:00,66.95,67.05,66.94,67.05,109345.0,63.0035,63.0976,62.9941,63.0976,109345.0
2018-09-20 15:45:00,67.05,67.08,67.0,67.04,107317.0,63.0976,63.1258,63.0505,63.0882,107317.0
2018-09-20 15:50:00,67.03,67.05,66.97,66.97,110279.0,63.0787,63.0976,63.0223,63.0223,110279.0
2018-09-20 15:55:00,66.98,67.08,66.91,66.96,398205.0,63.0317,63.1258,62.9658,63.0129,398205.0
2018-09-21 09:30:00,67.0,67.03,66.82,66.84,524946.0,63.0505,63.0787,62.8811,62.8999,524946.0
2018-09-21 09:35:00,66.85,67.01,66.83,66.98,47033.0,62.9094,63.0599,62.8905,63.0317,47033.0
2018-09-21 09:40:00,66.98,67.1,66.88,67.06,35971.0,63.0317,63.1446,62.9376,63.107,35971.0
2018-09-21 09:45:00,67.07,67.25,67.07,67.24,26452.0,63.1164,63.2858,63.1164,63.2764,26452.0
2018-09-21 09:50:00,67.24,67.25,67.12,67.14,28358.0,63.2764,63.2858,63.1634,63.1823,28358.0
2018-09-21 09:55:00,67.13,67.21,67.11,67.13,35508.0,63.1729,63.2481,63.154,63.1729,35508.0
2018-09-21 10:00:00,67.13,67.22,67.02,67.05,64877.0,63.1729,63.2575,63.0693,63.0976,64877.0
2018-09-21 10:05:00,67.07,67.08,66.97,67.07,21869.0,63.1164,63.1258,63.0223,63.1164,21869.0
2018-09-21 10:10:00,67.08,67.14,67.06,67.1,28084.0,63.1258,63.1823,63.107,63.1446,28084.0
2018-09-21 10:15:00,67.11,67.16,67.02,67.09,66500.0,63.154,63.2011,63.0693,63.1352,66500.0
2018-09-21 10:20:00,67.09,67.1,67.04,67.08,24433.0,63.1352,63.1446,63.0882,63.1258,24433.0
2018-09-21 10:25:00,67.08,67.12,67.05,67.05,20398.0,63.1258,63.1634,63.0976,63.0976,20398.0
2018-09-21 10:30:00,67.05,67.07,67.02,67.03,18971.0,63.0976,63.1164,63.0693,63.0787,18971.0
2018-09-21 10:35:00,67.02,67.09,67.0,67.08,20547.0,63.0693,63.1352,63.0505,63.1258,20547.0
2018-09-21 10:40:00,67.08,67.17,67.07,67.16,31849.0,63.1258,63.2105,63.1164,63.2011,31849.0
2018-09-21 10:45:00,67.15,67.21,67.14,67.18,23553.0,63.1917,63.2481,63.1823,63.2199,23553.0
2018-09-21 10:50:00,67.17,67.21,67.14,67.17,20969.0,63.2105,63.2481,63.1823,63.2105,20969.0
2018-09-21 10:55:00,67.17,67.24,67.16,67.24,19290.0,63.2105,63.2764,63.2011,63.2764,19290.0
2018-09-21 11:00:00,67.23,67.3,67.22,67.23,23373.0,63.267,63.3328,63.2575,63.267,23373.0
2018-09-21 11:05:00,67.23,67.26,67.17,67.24,47743.0,63.267,63.2952,63.2105,63.2764,47743.0
2018-09-21 11:10:00,67.24,67.25,67.05,67.09,20862.0,63.2764,63.2858,63.0976,63.1352,20862.0
2018-09-21 11:15:00,67.1,67.25,67.1,67.23,46216.0,63.1446,63.2858,63.1446,63.267,46216.0
2018-09-21 11:20:00,67.24,67.25,67.13,67.19,28599.0,63.2764,63.2858,63.1729,63.2293,28599.0
2018-09-21 11:25:00,67.2,67.25,67.19,67.24,10574.0,63.2387,63.2858,63.2293,63.2764,10574.0
2018-09-21 11:30:00,67.25,67.26,67.18,67.18,19593.0,63.2858,63.2952,63.2199,63.2199,19593.0
2018-09-21 11:35:00,67.18,67.28,67.16,67.28,17810.0,63.2199,63.314,63.2011,63.314,17810.0
2018-09-21 11:40:00,67.28,67.31,67.28,67.29,28681.0,63.314,63.3422,63.314,63.3234,28681.0
2018-09-21 11:45:00,67.29,67.33,67.27,67.3,78912.0,63.3234,63.3611,63.3046,63.3328,78912.0
2018-09-21 11:50:00,67.29,67.41,67.29,67.4,29729.0,63.3234,63.4363,63.3234,63.4269,29729.0
2018-09-21 11:55:00,67.4,67.45,67.4,67.44,24784.0,63.4269,63.474,63.4269,63.4646,24784.0
2018-09-21 12:00:00,67.43,67.54,67.43,67.53,133194.0,63.4552,63.5587,63.4552,63.5493,133194.0
2018-09-21 12:05:00,67.54,67.59,67.53,67.56,57439.0,63.5587,63.6057,63.5493,63.5775,57439.0
2018-09-21 12:10:00,67.56,67.59,67.54,67.57,53525.0,63.5775,63.6057,63.5587,63.5869,53525.0
2018-09-21 12:15:00,67.56,67.57,67.44,67.45,30183.0,63.5775,63.5869,63.4646,63.474,30183.0
2018-09-21 12:20:00,67.44,67.44,67.3,67.3,18554.0,63.4646,63.4646,63.3328,63.3328,18554.0
2018-09-21 12:25:00,67.31,67.39,67.3,67.37,10690.0,63.3422,63.4175,63.3328,63.3987,10690.0
2018-09-21 12:30:00,67.36,67.42,67.35,67.4,16482.0,63.3893,63.4458,63.3799,63.4269,16482.0
2018-09-21 12:35:00,67.4,67.42,67.39,67.39,10651.0,63.4269,63.4458,63.4175,63.4175,10651.0
2018-09-21 12:40:00,67.4,67.44,67.39,67.44,13849.0,63.4269,63.4646,63.4175,63.4646,13849.0
2018-09-21 12:45:00,67.43,67.46,67.37,67.38,28873.0,63.4552,63.4834,63.3987,63.4081,28873.0
2018-09-21 12:50:00,67.38,67.38,67.33,67.38,32886.0,63.4081,63.4081,63.3611,63.4081,32886.0
2018-09-21 12:55:00,67.37,67.41,67.36,67.4,15845.0,63.3987,63.4363,63.3893,63.4269,15845.0
2018-09-21 13:00:00,67.41,67.43,67.36,67.38,38459.0,63.4363,63.4552,63.3893,63.4081,38459.0
2018-09-21 13:05:00,67.38,67.43,67.37,67.41,19237.0,63.4081,63.4552,63.3987,63.4363,19237.0
2018-09-21 13:10:00,67.41,67.43,67.37,67.37,14155.0,63.4363,63.4552,63.3987,63.3987,14155.0
2018-09-21 13:15:00,67.37,67.43,67.37,67.42,12306.0,63.3987,63.4552,63.3987,63.4458,12306.0
2018-09-21 13:20:00,67.42,67.48,67.4,67.48,16489.0,63.4458,63.5022,63.4269,63.5022,16489.0
2018-09-21 13:25:00,67.48,67.49,67.44,67.45,16786.0,63.5022,63.5116,63.4646,63.474,16786.0
2018-09-21 13:30:00,67.45,67.48,67.41,67.42,24849.0,63.474,63.5022,63.4363,63.4458,24849.0
2018-09-21 13:35:00,67.4,67.46,67.4,67.44,19405.0,63.4269,63.4834,63.4269,63.4646,19405.0
2018-09-21 13:40:00,67.44,67.48,67.42,67.45,9837.0,63.4646,63.5022,63.4458,63.474,9837.0
2018-09-21 13:45:00,67.44,67.46,67.43,67.44,10287.0,63.4646,63.4834,63.4552,63.4646,10287.0
2018-09-21 13:50:00,67.44,67.46,67.43,67.43,10467.0,63.4646,63.4834,63.4552,63.4552,10467.0
2018-09-21 13:55:00,67.44,67.46,67.42,67.45,9037.0,63.4646,63.4834,63.4458,63.474,9037.0
2018-09-21 14:00:00,67.45,67.49,67.44,67.45,20005.0,63.474,63.5116,63.4646,63.474,20005.0
2018-09-21 14:05:00,67.46,67.48,67.44,67.45,20047.0,63.4834,63.5022,63.4646,63.474,20047.0
2018-09-21 14:10:00,67.45,67.45,67.4,67.4,20826.0,63.474,63.474,63.4269,63.4269,20826.0
2018-09-21 14:15:00,67.38,67.38,67.32,67.37,24441.0,63.4081,63.4081,63.3517,63.3987,24441.0
2018-09-21 14:20:00,67.37,67.42,67.35,67.41,29328.0,63.3987,63.4458,63.3799,63.4363,29328.0
2018-09-21 14:25:00,67.4,67.43,67.39,67.39,19221.0,63.4269,63.4552,63.4175,63.4175,19221.0
2018-09-21 14:30:00,67.4,67.41,67.34,67.4,21305.0,63.4269,63.4363,63.3705,63.4269,21305.0
2018-09-21 14:35:00,67.4,67.44,67.39,67.4,15410.0,63.4269,63.4646,63.4175,63.4269,15410.0
2018-09-21 14:40:00,67.39,67.4,67.37,67.39,19164.0,63.4175,63.4269,63.3987,63.4175,19164.0
2018-09-21 14:45:00,67.38,67.4,67.36,67.39,14964.0,63.4081,63.4269,63.3893,63.4175,14964.0
2018-09-21 14:50:00,67.39,67.39,67.34,67.36,24420.0,63.4175,63.4175,63.3705,63.3893,24420.0
2018-09-21 14:55:00,67.36,67.37,67.34,67.34,27908.0,63.3893,63.3987,63.3705,63.3705,27908.0
2018-09-21 15:00:00,67.35,67.37,67.3,67.33,27157.0,63.3799,63.3987,63.3328,63.3611,27157.0
2018-09-21 15:05:00,67.32,67.37,67.31,67.36,25475.0,63.3517,63.3987,63.3422,63.3893,25475.0
2018-09-21 15:10:00,67.36,67.39,67.35,67.38,18025.0,63.3893,63.4175,63.3799,63.4081,18025.0
2018-09-21 15:15:00,67.37,67.38,67.34,67.34,15626.0,63.3987,63.4081,63.3705,63.3705,15626.0
2018-09-21 15:20:00,67.34,67.35,67.29,67.29,19955.0,63.3705,63.3799,63.3234,63.3234,19955.0
2018-09-21 15:25:00,67.28,67.32,67.22,67.23,21710.0,63.314,63.3517,63.2575,63.267,21710.0
2018-09-21 15:30:00,67.23,67.28,67.22,67.22,30445.0,63.267,63.314,63.2575,63.2575,30445.0
2018-09-21 15:35:00,67.22,67.23,67.16,67.22,48290.0,63.2575,63.267,63.2011,63.2575,48290.0
2018-09-21 15:40:00,67.23,67.23,67.14,67.16,67587.0,63.267,63.267,63.1823,63.2011,67587.0
2018-09-21 15:45:00,67.14,67.2,67.13,67.19,50995.0,63.1823,63.2387,63.1729,63.2293,50995.0
2018-09-21 15:50:00,67.18,67.26,67.18,67.25,60708.0,63.2199,63.2952,63.2199,63.2858,60708.0
2018-09-21 15:55:00,67.25,67.25,67.04,67.16,424391.0,63.2858,63.2858,63.0882,63.2011,424391.0
2018-09-24 09:30:00,66.9,66.96,66.68,66.79,84462.0,62.9564,63.0129,62.7494,62.8529,84462.0
2018-09-24 09:35:00,66.81,66.82,66.51,66.67,80825.0,62.8717,62.8811,62.5894,62.74,80825.0
2018-09-24 09:40:00,66.67,66.82,66.64,66.72,45414.0,62.74,62.8811,62.7117,62.787,45414.0
2018-09-24 09:45:00,66.72,66.83,66.69,66.73,34361.0,62.787,62.8905,62.7588,62.7964,34361.0
2018-09-24 09:50:00,66.72,66.79,66.65,66.7,82589.0,62.787,62.8529,62.7211,62.7682,82589.0
2018-09-24 09:55:00,66.68,66.79,66.68,66.71,48187.0,62.7494,62.8529,62.7494,62.7776,48187.0
2018-09-24 10:00:00,66.73,66.74,66.5,66.5,97941.0,62.7964,62.8058,62.58,62.58,97941.0
2018-09-24 10:05:00,66.5,66.51,65.9,66.17,208188.0,62.58,62.5894,62.0154,62.2694,208188.0
2018-09-24 10:10:00,66.18,66.21,65.98,66.1,93398.0,62.2789,62.3071,62.0906,62.2036,93398.0
2018-09-24 10:15:00,66.1,66.22,66.04,66.14,67791.0,62.2036,62.3165,62.1471,62.2412,67791.0
2018-09-24 10:20:00,66.14,66.34,66.14,66.25,64686.0,62.2412,62.4294,62.2412,62.3447,64686.0
2018-09-24 10:25:00,66.25,66.37,66.25,66.33,74149.0,62.3447,62.4577,62.3447,62.42,74149.0
2018-09-24 10:30:00,66.31,66.45,66.31,66.44,22524.0,62.4012,62.5329,62.4012,62.5235,22524.0
2018-09-24 10:35:00,66.45,66.52,66.37,66.42,32066.0,62.5329,62.5988,62.4577,62.5047,32066.0
2018-09-24 10:40:00,66.41,66.44,66.39,66.41,26080.0,62.4953,62.5235,62.4765,62.4953,26080.0
2018-09-24 10:45:00,66.42,66.44,66.36,66.36,22700.0,62.5047,62.5235,62.4482,62.4482,22700.0
2018-09-24 10:50:00,66.37,66.48,66.37,66.43,22512.0,62.4577,62.5612,62.4577,62.5141,22512.0
2018-09-24 10:55:00,66.43,66.52,66.4,66.5,23628.0,62.5141,62.5988,62.4859,62.58,23628.0
2018-09-24 11:00:00,66.52,66.55,66.42,66.49,19672.0,62.5988,62.627,62.5047,62.5706,19672.0
2018-09-24 11:05:00,66.5,66.56,66.47,66.52,15950.0,62.58,62.6365,62.5518,62.5988,15950.0
2018-09-24 11:10:00,66.52,66.59,66.51,66.57,21807.0,62.5988,62.6647,62.5894,62.6459,21807.0
2018-09-24 11:15:00,66.57,66.68,66.57,66.65,23464.0,62.6459,62.7494,62.6459,62.7211,23464.0
2018-09-24 11:20:00,66.65,66.65,66.54,66.59,28764.0,62.7211,62.7211,62.6176,62.6647,28764.0
2018-09-24 11:25:00,66.61,66.65,66.56,66.57,29676.0,62.6835,62.7211,62.6365,62.6459,29676.0
2018-09-24 11:30:00,66.56,66.6,66.52,66.59,23092.0,62.6365,62.6741,62.5988,62.6647,23092.0
2018-09-24 11:35:00,66.59,66.6,66.55,66.57,21777.0,62.6647,62.6741,62.627,62.6459,21777.0
2018-09-24 11:40:00,66.58,66.67,66.58,66.67,23900.0,62.6553,62.74,62.6553,62.74,23900.0
2018-09-24 11:45:00,66.67,66.7,66.62,66.67,23188.0,62.74,62.7682,62.6929,62.74,23188.0
2018-09-24 11:50:00,66.68,66.69,66.62,66.65,17830.0,62.7494,62.7588,62.6929,62.7211,17830.0
2018-09-24 11:55:00,66.65,66.66,66.56,66.62,19684.0,62.7211,62.7306,62.6365,62.6929,19684.0
2018-09-24 12:00:00,66.6,66.68,66.59,66.67,19620.0,62.6741,62.7494,62.6647,62.74,19620.0
2018-09-24 12:05:00,66.67,66.69,66.63,66.67,25829.0,62.74,62.7588,62.7023,62.74,25829.0
2018-09-24 12:10:00,66.66,66.7,66.6,66.69,23537.0,62.7306,62.7682,62.6741,62.7588,23537.0
2018-09-24 12:15:00,66.7,66.73,66.67,66.71,11469.0,62.7682,62.7964,62.74,62.7776,11469.0
2018-09-24 12:20:00,66.7,66.76,66.68,66.74,16316.0,62.7682,62.8247,62.7494,62.8058,16316.0
2018-09-24 12:25:00,66.74,66.82,66.72,66.76,16884.0,62.8058,62.8811,62.787,62.8247,16884.0
2018-09-24 12:30:00,66.76,66.77,66.72,66.75,16444.0,62.8247,62.8341,62.787,62.8153,16444.0
2018-09-24 12:35:00,66.74,66.75,66.66,66.72,19963.0,62.8058,62.8153,62.7306,62.787,19963.0
2018-09-24 12:40:00,66.71,66.75,66.67,66.74,19838.0,62.7776,62.8153,62.74,62.8058,19838.0
2018-09-24 12:45:00,66.75,66.8,66.73,66.8,16541.0,62.8153,62.8623,62.7964,62.8623,16541.0
2018-09-24 12:50:00,66.81,66.83,66.78,66.78,24811.0,62.8717,62.8905,62.8435,62.8435,24811.0
2018-09-24 12:55:00,66.78,66.81,66.69,66.69,34308.0,62.8435,62.8717,62.7588,62.7588,34308.0
2018-09-24 13:00:00,66.68,66.72,66.67,66.71,24615.0,62.7494,62.787,62.74,62.7776,24615.0
2018-09-24 13:05:00,66.72,66.73,66.69,66.71,15265.0,62.787,62.7964,62.7588,62.7776,15265.0
2018-09-24 13:10:00,66.72,66.76,66.71,66.74,15410.0,62.787,62.8247,62.7776,62.8058,15410.0
2018-09-24 13:15:00,66.74,66.77,66.72,66.75,19719.0,62.8058,62.8341,62.787,62.8153,19719.0
2018-09-24 13:20:00,66.75,66.84,66.75,66.81,21026.0,62.8153,62.8999,62.8153,62.8717,21026.0
2018-09-24 13:25:00,66.81,66.81,66.77,66.78,7215.0,62.8717,62.8717,62.8341,62.8435,7215.0
2018-09-24 13:30:00,66.78,66.84,66.78,66.83,13760.0,62.8435,62.8999,62.8435,62.8905,13760.0
2018-09-24 13:35:00,66.83,66.85,66.77,66.82,12648.0,62.8905,62.9094,62.8341,62.8811,12648.0
2018-09-24 13:40:00,66.82,66.83,66.78,66.8,14022.0,62.8811,62.8905,62.8435,62.8623,14022.0
2018-09-24 13:45:00,66.8,66.82,66.77,66.81,11378.0,62.8623,62.8811,62.8341,62.8717,11378.0
2018-09-24 13:50:00,66.82,66.87,66.81,66.83,10140.0,62.8811,62.9282,62.8717,62.8905,10140.0
2018-09-24 13:55:00,66.82,66.91,66.82,66.9,15454.0,62.8811,62.9658,62.8811,62.9564,15454.0
2018-09-24 14:00:00,66.91,66.95,66.9,66.92,21676.0,62.9658,63.0035,62.9564,62.9752,21676.0
2018-09-24 14:05:00,66.93,66.97,66.92,66.95,23075.0,62.9846,63.0223,62.9752,63.0035,23075.0
2018-09-24 14:10:00,66.96,67.0,66.91,66.92,31448.0,63.0129,63.0505,62.9658,62.9752,31448.0
2018-09-24 14:15:00,66.92,66.93,66.75,66.76,43260.0,62.9752,62.9846,62.8153,62.8247,43260.0
2018-09-24 14:20:00,66.75,66.8,66.7,66.76,25655.0,62.8153,62.8623,62.7682,62.8247,25655.0
2018-09-24 14:25:00,66.77,66.89,66.75,66.87,48462.0,62.8341,62.947,62.8153,62.9282,48462.0
2018-09-24 14:30:00,66.86,66.89,66.84,66.86,12923.0,62.9188,62.947,62.8999,62.9188,12923.0
2018-09-24 14:35:00,66.85,66.89,66.81,66.84,19280.0,62.9094,62.947,62.8717,62.8999,19280.0
2018-09-24 14:40:00,66.84,66.86,66.8,66.83,17689.0,62.8999,62.9188,62.8623,62.8905,17689.0
2018-09-24 14:45:00,66.83,66.85,66.8,66.82,15609.0,62.8905,62.9094,62.8623,62.8811,15609.0
2018-09-24 14:50:00,66.82,66.85,66.81,66.85,13280.0,62.8811,62.9094,62.8717,62.9094,13280.0
2018-09-24 14:55:00,66.84,66.85,66.76,66.78,21073.0,62.8999,62.9094,62.8247,62.8435,21073.0
2018-09-24 15:00:00,66.77,66.86,66.76,66.85,18508.0,62.8341,62.9188,62.8247,62.9094,18508.0
2018-09-24 15:05:00,66.84,66.89,66.82,66.87,20781.0,62.8999,62.947,62.8811,62.9282,20781.0
2018-09-24 15:10:00,66.87,66.87,66.82,66.84,18194.0,62.9282,62.9282,62.8811,62.8999,18194.0
2018-09-24 15:15:00,66.84,66.85,66.82,66.84,18110.0,62.8999,62.9094,62.8811,62.8999,18110.0
2018-09-24 15:20:00,66.84,66.84,66.77,66.81,30528.0,62.8999,62.8999,62.8341,62.8717,30528.0
2018-09-24 15:25:00,66.81,66.84,66.79,66.81,29002.0,62.8717,62.8999,62.8529,62.8717,29002.0
2018-09-24 15:30:00,66.81,66.87,66.77,66.77,89372.0,62.8717,62.9282,62.8341,62.8341,89372.0
2018-09-24 15:35:00,66.77,66.83,66.76,66.79,40148.0,62.8341,62.8905,62.8247,62.8529,40148.0
2018-09-24 15:40:00,66.78,66.79,66.75,66.77,36123.0,62.8435,62.8529,62.8153,62.8341,36123.0
2018-09-24 15:45:00,66.77,66.79,66.74,66.77,72275.0,62.8341,62.8529,62.8058,62.8341,72275.0
2018-09-24 15:50:00,66.77,66.82,66.75,66.81,81302.0,62.8341,62.8811,62.8153,62.8717,81302.0
2018-09-24 15:55:00,66.81,66.84,66.8,66.82,239592.0,62.8717,62.8999,62.8623,62.8811,239592.0
2018-09-25 09:30:00,66.82,66.84,66.65,66.7,78796.0,62.8811,62.8999,62.7211,62.7682,78796.0
2018-09-25 09:35:00,66.7,66.82,66.67,66.78,97062.0,62.7682,62.8811,62.74,62.8435,97062.0
2018-09-25 09:40:00,66.77,66.85,66.74,66.82,45954.0,62.8341,62.9094,62.8058,62.8811,45954.0
2018-09-25 09:45:00,66.81,66.98,66.81,66.96,36692.0,62.8717,63.0317,62.8717,63.0129,36692.0
2018-09-25 09:50:00,66.96,67.04,66.95,66.98,24680.0,63.0129,63.0882,63.0035,63.0317,24680.0
2018-09-25 09:55:00,66.97,66.97,66.85,66.89,153190.0,63.0223,63.0223,62.9094,62.947,153190.0
2018-09-25 10:00:00,66.87,67.01,66.87,66.99,28663.0,62.9282,63.0599,62.9282,63.0411,28663.0
2018-09-25 10:05:00,66.99,67.04,66.94,66.96,30183.0,63.0411,63.0882,62.9941,63.0129,30183.0
2018-09-25 10:10:00,66.96,66.96,66.86,66.88,16235.0,63.0129,63.0129,62.9188,62.9376,16235.0
2018-09-25 10:15:00,66.88,66.91,66.73,66.73,32292.0,62.9376,62.9658,62.7964,62.7964,32292.0
2018-09-25 10:20:00,66.74,66.82,66.71,66.81,35494.0,62.8058,62.8811,62.7776,62.8717,35494.0
2018-09-25 10:25:00,66.81,66.85,66.76,66.76,29366.0,62.8717,62.9094,62.8247,62.8247,29366.0
2018-09-25 10:30:00,66.76,66.84,66.74,66.84,18886.0,62.8247,62.8999,62.8058,62.8999,18886.0
2018-09-25 10:35:00,66.84,66.84,66.72,66.78,67176.0,62.8999,62.8999,62.787,62.8435,67176.0
2018-09-25 10:40:00,66.77,66.88,66.76,66.88,25288.0,62.8341,62.9376,62.8247,62.9376,25288.0
2018-09-25 10:45:00,66.88,66.96,66.86,66.9,50195.0,62.9376,63.0129,62.9188,62.9564,50195.0
2018-09-25 10:50:00,66.91,66.91,66.86,66.91,59964.0,62.9658,62.9658,62.9188,62.9658,59964.0
2018-09-25 10:55:00,66.91,66.93,66.83,66.84,32790.0,62.9658,62.9846,62.8905,62.8999,32790.0
2018-09-25 11:00:00,66.84,66.86,66.76,66.85,22037.0,62.8999,62.9188,62.8247,62.9094,22037.0
2018-09-25 11:05:00,66.85,66.92,66.83,66.9,22172.0,62.9094,62.9752,62.8905,62.9564,22172.0
2018-09-25 11:10:00,66.91,66.93,66.88,66.91,23170.0,62.9658,62.9846,62.9376,62.9658,23170.0
2018-09-25 11:15:00,66.91,66.91,66.81,66.84,29253.0,62.9658,62.9658,62.8717,62.8999,29253.0
2018-09-25 11:20:00,66.83,66.86,66.8,66.82,26520.0,62.8905,62.9188,62.8623,62.8811,26520.0
2018-09-25 11:25:00,66.82,66.9,66.81,66.88,20583.0,62.8811,62.9564,62.8717,62.9376,20583.0
2018-09-25 11:30:00,66.89,66.93,66.87,66.88,14363.0,62.947,62.9846,62.9282,62.9376,14363.0
2018-09-25 11:35:00,66.88,66.91,66.79,66.87,38130.0,62.9376,62.9658,62.8529,62.9282,38130.0
2018-09-25 11:40:00,66.87,66.9,66.85,66.9,12489.0,62.9282,62.9564,62.9094,62.9564,12489.0
2018-09-25 11:45:00,66.9,66.94,66.86,66.86,16358.0,62.9564,62.9941,62.9188,62.9188,16358.0
2018-09-25 11:50:00,66.86,66.9,66.86,66.89,13365.0,62.9188,62.9564,62.9188,62.947,13365.0
2018-09-25 11:55:00,66.89,66.89,66.84,66.88,15318.0,62.947,62.947,62.8999,62.9376,15318.0
2018-09-25 12:00:00,66.89,66.93,66.86,66.89,22086.0,62.947,62.9846,62.9188,62.947,22086.0
2018-09-25 12:05:00,66.88,66.94,66.87,66.93,11468.0,62.9376,62.9941,62.9282,62.9846,11468.0
2018-09-25 12:10:00,66.93,66.94,66.87,66.89,10745.0,62.9846,62.9941,62.9282,62.947,10745.0
2018-09-25 12:15:00,66.88,66.9,66.88,66.9,9801.0,62.9376,62.9564,62.9376,62.9564,9801.0
2018-09-25 12:20:00,66.91,66.94,66.89,66.92,18273.0,62.9658,62.9941,62.947,62.9752,18273.0
2018-09-25 12:25:00,66.93,66.96,66.91,66.95,14521.0,62.9846,63.0129,62.9658,63.0035,14521.0
2018-09-25 12:30:00,66.94,66.99,66.94,66.98,13016.0,62.9941,63.0411,62.9941,63.0317,13016.0
2018-09-25 12:35:00,66.98,67.02,66.97,66.99,16149.0,63.0317,63.0693,63.0223,63.0411,16149.0
2018-09-25 12:40:00,66.99,67.03,66.95,67.03,12401.0,63.0411,63.0787,63.0035,63.0787,12401.0
2018-09-25 12:45:00,67.02,67.03,66.97,67.0,15969.0,63.0693,63.0787,63.0223,63.0505,15969.0
2018-09-25 12:50:00,67.0,67.01,66.98,67.0,7118.0,63.0505,63.0599,63.0317,63.0505,7118.0
2018-09-25 12:55:00,67.0,67.0,66.97,66.99,13311.0,63.0505,63.0505,63.0223,63.0411,13311.0
2018-09-25 13:00:00,66.98,66.99,66.96,66.98,9807.0,63.0317,63.0411,63.0129,63.0317,9807.0
2018-09-25 13:05:00,66.98,67.01,66.98,66.99,16092.0,63.0317,63.0599,63.0317,63.0411,16092.0
2018-09-25 13:10:00,66.99,67.01,66.98,66.99,14741.0,63.0411,63.0599,63.0317,63.0411,14741.0
2018-09-25 13:15:00,66.99,66.99,66.88,66.89,18193.0,63.0411,63.0411,62.9376,62.947,18193.0
2018-09-25 13:20:00,66.89,66.94,66.89,66.93,11789.0,62.947,62.9941,62.947,62.9846,11789.0
2018-09-25 13:25:00,66.92,66.96,66.9,66.94,14847.0,62.9752,63.0129,62.9564,62.9941,14847.0
2018-09-25 13:30:00,66.94,66.98,66.93,66.97,15738.0,62.9941,63.0317,62.9846,63.0223,15738.0
2018-09-25 13:35:00,66.96,66.97,66.9,66.93,23684.0,63.0129,63.0223,62.9564,62.9846,23684.0
2018-09-25 13:40:00,66.92,66.93,66.86,66.86,12858.0,62.9752,62.9846,62.9188,62.9188,12858.0
2018-09-25 13:45:00,66.86,66.89,66.85,66.87,11717.0,62.9188,62.947,62.9094,62.9282,11717.0
2018-09-25 13:50:00,66.87,66.89,66.86,66.86,8401.0,62.9282,62.947,62.9188,62.9188,8401.0
2018-09-25 13:55:00,66.86,66.9,66.85,66.88,14867.0,62.9188,62.9564,62.9094,62.9376,14867.0
2018-09-25 14:00:00,66.88,66.94,66.87,66.92,14662.0,62.9376,62.9941,62.9282,62.9752,14662.0
2018-09-25 14:05:00,66.92,66.92,66.87,66.88,9915.0,62.9752,62.9752,62.9282,62.9376,9915.0
2018-09-25 14:10:00,66.88,66.9,66.86,66.86,12407.0,62.9376,62.9564,62.9188,62.9188,12407.0
2018-09-25 14:15:00,66.86,66.92,66.85,66.91,11636.0,62.9188,62.9752,62.9094,62.9658,11636.0
2018-09-25 14:20:00,66.92,66.94,66.86,66.87,26395.0,62.9752,62.9941,62.9188,62.9282,26395.0
2018-09-25 14:25:00,66.87,66.88,66.86,66.87,11158.0,62.9282,62.9376,62.9188,62.9282,11158.0
2018-09-25 14:30:00,66.87,66.9,66.86,66.89,18727.0,62.9282,62.9564,62.9188,62.947,18727.0
2018-09-25 14:35:00,66.89,66.91,66.88,66.89,40093.0,62.947,62.9658,62.9376,62.947,40093.0
2018-09-25 14:40:00,66.89,66.91,66.87,66.87,24852.0,62.947,62.9658,62.9282,62.9282,24852.0
2018-09-25 14:45:00,66.86,66.88,66.84,66.84,16873.0,62.9188,62.9376,62.8999,62.8999,16873.0
2018-09-25 14:50:00,66.84,66.86,66.8,66.83,31373.0,62.8999,62.9188,62.8623,62.8905,31373.0
2018-09-25 14:55:00,66.82,66.86,66.81,66.86,13982.0,62.8811,62.9188,62.8717,62.9188,13982.0
2018-09-25 15:00:00,66.87,66.9,66.85,66.87,16229.0,62.9282,62.9564,62.9094,62.9282,16229.0
2018-09-25 15:05:00,66.88,66.88,66.84,66.86,14803.0,62.9376,62.9376,62.8999,62.9188,14803.0
2018-09-25 15:10:00,66.86,66.89,66.85,66.86,11809.0,62.9188,62.947,62.9094,62.9188,11809.0
2018-09-25 15:15:00,66.87,66.87,66.81,66.82,19009.0,62.9282,62.9282,62.8717,62.8811,19009.0
2018-09-25 15:20:00,66.81,66.83,66.74,66.76,65302.0,62.8717,62.8905,62.8058,62.8247,65302.0
2018-09-25 15:25:00,66.76,66.77,66.72,66.72,32911.0,62.8247,62.8341,62.787,62.787,32911.0
2018-09-25 15:30:00,66.72,66.72,66.68,66.71,30484.0,62.787,62.787,62.7494,62.7776,30484.0
2018-09-25 15:35:00,66.71,66.72,66.66,66.67,46884.0,62.7776,62.787,62.7306,62.74,46884.0
2018-09-25 15:40:00,66.67,66.67,66.53,66.56,79661.0,62.74,62.74,62.6082,62.6365,79661.0
2018-09-25 15:45:00,66.56,66.67,66.56,66.62,61759.0,62.6365,62.74,62.6365,62.6929,61759.0
2018-09-25 15:50:00,66.62,66.65,66.61,66.62,46597.0,62.6929,62.7211,62.6835,62.6929,46597.0
2018-09-25 15:55:00,66.62,66.64,66.57,66.62,140147.0,62.6929,62.7117,62.6459,62.6929,140147.0
2018-09-26 09:30:00,67.15,67.21,66.97,67.15,120298.0,63.1917,63.2481,63.0223,63.1917,120298.0
2018-09-26 09:35:00,67.13,67.45,67.1,67.43,93581.0,63.1729,63.474,63.1446,63.4552,93581.0
2018-09-26 09:40:00,67.45,67.49,67.35,67.48,82077.0,63.474,63.5116,63.3799,63.5022,82077.0
2018-09-26 09:45:00,67.48,67.48,67.11,67.14,56724.0,63.5022,63.5022,63.154,63.1823,56724.0
2018-09-26 09:50:00,67.13,67.24,67.12,67.21,42132.0,63.1729,63.2764,63.1634,63.2481,42132.0
2018-09-26 09:55:00,67.21,67.26,67.18,67.2,26301.0,63.2481,63.2952,63.2199,63.2387,26301.0
2018-09-26 10:00:00,67.2,67.3,67.18,67.24,27081.0,63.2387,63.3328,63.2199,63.2764,27081.0
2018-09-26 10:05:00,67.24,67.29,67.24,67.27,20350.0,63.2764,63.3234,63.2764,63.3046,20350.0
2018-09-26 10:10:00,67.28,67.28,67.12,67.13,40166.0,63.314,63.314,63.1634,63.1729,40166.0
2018-09-26 10:15:00,67.13,67.21,67.1,67.15,45854.0,63.1729,63.2481,63.1446,63.1917,45854.0
2018-09-26 10:20:00,67.15,67.16,67.11,67.16,25458.0,63.1917,63.2011,63.154,63.2011,25458.0
2018-09-26 10:25:00,67.15,67.16,67.02,67.04,39979.0,63.1917,63.2011,63.0693,63.0882,39979.0
2018-09-26 10:30:00,67.03,67.12,67.0,67.11,23956.0,63.0787,63.1634,63.0505,63.154,23956.0
2018-09-26 10:35:00,67.11,67.15,67.08,67.15,17151.0,63.154,63.1917,63.1258,63.1917,17151.0
2018-09-26 10:40:00,67.15,67.26,67.11,67.2,99717.0,63.1917,63.2952,63.154,63.2387,99717.0
2018-09-26 10:45:00,67.2,67.27,67.16,67.17,32920.0,63.2387,63.3046,63.2011,63.2105,32920.0
2018-09-26 10:50:00,67.17,67.23,67.17,67.2,26922.0,63.2105,63.267,63.2105,63.2387,26922.0
2018-09-26 10:55:00,67.19,67.27,67.18,67.2,33696.0,63.2293,63.3046,63.2199,63.2387,33696.0
2018-09-26 11:00:00,67.2,67.3,67.2,67.27,27310.0,63.2387,63.3328,63.2387,63.3046,27310.0
2018-09-26 11:05:00,67.27,67.31,67.22,67.26,22270.0,63.3046,63.3422,63.2575,63.2952,22270.0
2018-09-26 11:10:00,67.26,67.26,67.2,67.23,39792.0,63.2952,63.2952,63.2387,63.267,39792.0
2018-09-26 11:15:00,67.23,67.33,67.23,67.26,41327.0,63.267,63.3611,63.267,63.2952,41327.0
2018-09-26 11:20:00,67.27,67.37,67.27,67.37,14168.0,63.3046,63.3987,63.3046,63.3987,14168.0
2018-09-26 11:25:00,67.37,67.38,67.29,67.34,34801.0,63.3987,63.4081,63.3234,63.3705,34801.0
2018-09-26 11:30:00,67.33,67.41,67.33,67.41,19459.0,63.3611,63.4363,63.3611,63.4363,19459.0
2018-09-26 11:35:00,67.41,67.47,67.4,67.47,16576.0,63.4363,63.4928,63.4269,63.4928,16576.0
2018-09-26 11:40:00,67.45,67.46,67.39,67.43,22449.0,63.474,63.4834,63.4175,63.4552,22449.0
2018-09-26 11:45:00,67.43,67.44,67.32,67.34,27241.0,63.4552,63.4646,63.3517,63.3705,27241.0
2018-09-26 11:50:00,67.34,67.36,67.26,67.35,36223.0,63.3705,63.3893,63.2952,63.3799,36223.0
2018-09-26 11:55:00,67.35,67.4,67.35,67.35,21459.0,63.3799,63.4269,63.3799,63.3799,21459.0
2018-09-26 12:00:00,67.36,67.42,67.35,67.42,13885.0,63.3893,63.4458,63.3799,63.4458,13885.0
2018-09-26 12:05:00,67.41,67.42,67.37,67.39,33644.0,63.4363,63.4458,63.3987,63.4175,33644.0
2018-09-26 12:10:00,67.4,67.43,67.37,67.42,33951.0,63.4269,63.4552,63.3987,63.4458,33951.0
2018-09-26 12:15:00,67.43,67.48,67.42,67.48,27536.0,63.4552,63.5022,63.4458,63.5022,27536.0
2018-09-26 12:20:00,67.48,67.52,67.47,67.51,39282.0,63.5022,63.5399,63.4928,63.5305,39282.0
2018-09-26 12:25:00,67.51,67.52,67.47,67.48,24591.0,63.5305,63.5399,63.4928,63.5022,24591.0
2018-09-26 12:30:00,67.49,67.54,67.48,67.51,23165.0,63.5116,63.5587,63.5022,63.5305,23165.0
2018-09-26 12:35:00,67.51,67.54,67.46,67.47,15549.0,63.5305,63.5587,63.4834,63.4928,15549.0
2018-09-26 12:40:00,67.47,67.48,67.44,67.45,12023.0,63.4928,63.5022,63.4646,63.474,12023.0
2018-09-26 12:45:00,67.45,67.57,67.45,67.54,18164.0,63.474,63.5869,63.474,63.5587,18164.0
2018-09-26 12:50:00,67.53,67.55,67.5,67.51,20782.0,63.5493,63.5681,63.521,63.5305,20782.0
2018-09-26 12:55:00,67.51,67.54,67.5,67.53,8660.0,63.5305,63.5587,63.521,63.5493,8660.0
2018-09-26 13:00:00,67.52,67.55,67.46,67.46,29983.0,63.5399,63.5681,63.4834,63.4834,29983.0
2018-09-26 13:05:00,67.46,67.5,67.45,67.46,19507.0,63.4834,63.521,63.474,63.4834,19507.0
2018-09-26 13:10:00,67.47,67.47,67.38,67.41,21208.0,63.4928,63.4928,63.4081,63.4363,21208.0
2018-09-26 13:15:00,67.41,67.42,67.33,67.35,20323.0,63.4363,63.4458,63.3611,63.3799,20323.0
2018-09-26 13:20:00,67.36,67.38,67.35,67.37,11615.0,63.3893,63.4081,63.3799,63.3987,11615.0
2018-09-26 13:25:00,67.38,67.46,67.38,67.42,21333.0,63.4081,63.4834,63.4081,63.4458,21333.0
2018-09-26 13:30:00,67.42,67.48,67.41,67.46,12515.0,63.4458,63.5022,63.4363,63.4834,12515.0
2018-09-26 13:35:00,67.45,67.47,67.44,67.45,13540.0,63.474,63.4928,63.4646,63.474,13540.0
2018-09-26 13:40:00,67.45,67.47,67.43,67.46,8605.0,63.474,63.4928,63.4552,63.4834,8605.0
2018-09-26 13:45:00,67.46,67.47,67.42,67.44,17496.0,63.4834,63.4928,63.4458,63.4646,17496.0
2018-09-26 13:50:00,67.45,67.46,67.42,67.42,10835.0,63.474,63.4834,63.4458,63.4458,10835.0
2018-09-26 13:55:00,67.42,67.46,67.38,67.39,16243.0,63.4458,63.4834,63.4081,63.4175,16243.0
2018-09-26 14:00:00,67.4,67.59,67.4,67.56,37382.0,63.4269,63.6057,63.4269,63.5775,37382.0
2018-09-26 14:05:00,67.55,67.6,67.46,67.57,26359.0,63.5681,63.6151,63.4834,63.5869,26359.0
2018-09-26 14:10:00,67.57,67.65,67.56,67.61,52471.0,63.5869,63.6622,63.5775,63.6246,52471.0
2018-09-26 14:15:00,67.61,67.69,67.6,67.67,47346.0,63.6246,63.6998,63.6151,63.681,47346.0
2018-09-26 14:20:00,67.67,67.67,67.49,67.49,29806.0,63.681,63.681,63.5116,63.5116,29806.0
2018-09-26 14:25:00,67.49,67.57,67.48,67.56,33589.0,63.5116,63.5869,63.5022,63.5775,33589.0
2018-09-26 14:30:00,67.56,67.62,67.53,67.53,26131.0,63.5775,63.634,63.5493,63.5493,26131.0
2018-09-26 14:35:00,67.53,67.58,67.51,67.55,27552.0,63.5493,63.5963,63.5305,63.5681,27552.0
2018-09-26 14:40:00,67.56,67.57,67.48,67.49,30003.0,63.5775,63.5869,63.5022,63.5116,30003.0
2018-09-26 14:45:00,67.5,67.51,67.38,67.41,27111.0,63.521,63.5305,63.4081,63.4363,27111.0
2018-09-26 14:50:00,67.4,67.42,67.33,67.38,43556.0,63.4269,63.4458,63.3611,63.4081,43556.0
2018-09-26 14:55:00,67.39,67.43,67.38,67.42,25068.0,63.4175,63.4552,63.4081,63.4458,25068.0
2018-09-26 15:00:00,67.42,67.46,67.35,67.39,155577.0,63.4458,63.4834,63.3799,63.4175,155577.0
2018-09-26 15:05:00,67.38,67.39,67.32,67.37,29014.0,63.4081,63.4175,63.3517,63.3987,29014.0
2018-09-26 15:10:00,67.36,67.36,67.28,67.29,28326.0,63.3893,63.3893,63.314,63.3234,28326.0
2018-09-26 15:15:00,67.29,67.3,67.26,67.26,27757.0,63.3234,63.3328,63.2952,63.2952,27757.0
2018-09-26 15:20:00,67.27,67.29,67.22,67.23,38475.0,63.3046,63.3234,63.2575,63.267,38475.0
2018-09-26 15:25:00,67.23,67.24,67.19,67.21,39745.0,63.267,63.2764,63.2293,63.2481,39745.0
2018-09-26 15:30:00,67.2,67.22,66.99,67.06,147176.0,63.2387,63.2575,63.0411,63.107,147176.0
2018-09-26 15:35:00,67.06,67.15,67.05,67.12,71087.0,63.107,63.1917,63.0976,63.1634,71087.0
2018-09-26 15:40:00,67.13,67.13,67.06,67.09,84703.0,63.1729,63.1729,63.107,63.1352,84703.0
2018-09-26 15:45:00,67.09,67.09,66.93,66.98,153181.0,63.1352,63.1352,62.9846,63.0317,153181.0
2018-09-26 15:50:00,66.98,67.02,66.92,66.95,220479.0,63.0317,63.0693,62.9752,63.0035,220479.0
2018-09-26 15:55:00,66.94,67.23,66.85,66.99,571009.0,62.9941,63.267,62.9094,63.0411,571009.0
2018-09-27 09:30:00,61.89,62.49,61.5,62.22,663294.0,58.2417,58.8064,57.8747,58.5523,663294.0
2018-09-27 09:35:00,62.31,62.59,61.79,61.98,780953.0,58.637,58.9005,58.1476,58.3264,780953.0
2018-09-27 09:40:00,62.0,62.05,61.61,61.93,410778.0,58.3453,58.3923,57.9782,58.2794,410778.0
2018-09-27 09:45:00,61.92,61.95,61.2,61.56,481228.0,58.27,58.2982,57.5924,57.9312,481228.0
2018-09-27 09:50:00,61.55,61.73,61.45,61.57,334077.0,57.9218,58.0912,57.8277,57.9406,334077.0
2018-09-27 09:55:00,61.59,61.69,61.31,61.4,217018.0,57.9594,58.0535,57.6959,57.7806,217018.0
2018-09-27 10:00:00,61.38,61.48,61.13,61.17,340591.0,57.7618,57.8559,57.5265,57.5642,340591.0
2018-09-27 10:05:00,61.18,61.57,61.18,61.42,172773.0,57.5736,57.9406,57.5736,57.7994,172773.0
2018-09-27 10:10:00,61.42,61.44,61.16,61.37,193330.0,57.7994,57.8183,57.5548,57.7524,193330.0
2018-09-27 10:15:00,61.36,61.67,61.32,61.54,231707.0,57.743,58.0347,57.7053,57.9124,231707.0
2018-09-27 10:20:00,61.54,61.85,61.53,61.77,222823.0,57.9124,58.2041,57.903,58.1288,222823.0
2018-09-27 10:25:00,61.76,62.73,61.74,62.34,535598.0,58.1194,59.0322,58.1006,58.6652,535598.0
2018-09-27 10:30:00,62.36,62.6,62.28,62.38,222879.0,58.684,58.9099,58.6087,58.7029,222879.0
2018-09-27 10:35:00,62.38,62.52,61.94,62.18,218101.0,58.7029,58.8346,58.2888,58.5146,218101.0
2018-09-27 10:40:00,62.18,62.49,62.1,62.45,246030.0,58.5146,58.8064,58.4394,58.7687,246030.0
2018-09-27 10:45:00,62.44,62.88,62.37,62.88,247553.0,58.7593,59.1734,58.6934,59.1734,247553.0
2018-09-27 10:50:00,62.88,63.35,62.87,63.1,426115.0,59.1734,59.6157,59.164,59.3804,426115.0
2018-09-27 10:55:00,63.13,63.4,63.01,63.12,285358.0,59.4086,59.6627,59.2957,59.3992,285358.0
2018-09-27 11:00:00,63.1,63.29,63.07,63.1,310088.0,59.3804,59.5592,59.3522,59.3804,310088.0
2018-09-27 11:05:00,63.11,63.38,63.09,63.12,236298.0,59.3898,59.6439,59.371,59.3992,236298.0
2018-09-27 11:10:00,63.16,63.6,63.06,63.55,240854.0,59.4369,59.8509,59.3428,59.8039,240854.0
2018-09-27 11:15:00,63.55,63.55,63.38,63.44,194270.0,59.8039,59.8039,59.6439,59.7004,194270.0
2018-09-27 11:20:00,63.44,63.54,63.15,63.46,156605.0,59.7004,59.7945,59.4275,59.7192,156605.0
2018-09-27 11:25:00,63.46,63.46,63.11,63.14,101780.0,59.7192,59.7192,59.3898,59.4181,101780.0
2018-09-27 11:30:00,63.12,63.29,62.75,63.26,125112.0,59.3992,59.5592,59.051,59.531,125112.0
2018-09-27 11:35:00,63.26,63.27,63.02,63.11,69551.0,59.531,59.5404,59.3051,59.3898,69551.0
2018-09-27 11:40:00,63.1,63.36,63.1,63.2,59395.0,59.3804,59.6251,59.3804,59.4745,59395.0
2018-09-27 11:45:00,63.19,63.68,63.19,63.66,143174.0,59.4651,59.9262,59.4651,59.9074,143174.0
2018-09-27 11:50:00,63.57,63.72,63.5,63.54,65976.0,59.8227,59.9639,59.7568,59.7945,65976.0
2018-09-27 11:55:00,63.53,63.55,63.26,63.45,56715.0,59.7851,59.8039,59.531,59.7098,56715.0
2018-09-27 12:00:00,63.44,63.63,63.32,63.5,129088.0,59.7004,59.8792,59.5874,59.7568,129088.0
2018-09-27 12:05:00,63.51,63.72,63.48,63.63,122975.0,59.7662,59.9639,59.738,59.8792,122975.0
2018-09-27 12:10:00,63.64,63.86,63.58,63.8,198532.0,59.8886,60.0956,59.8321,60.0391,198532.0
2018-09-27 12:15:00,63.8,63.93,63.73,63.83,111591.0,60.0391,60.1615,59.9733,60.0674,111591.0
2018-09-27 12:20:00,63.83,63.93,63.8,63.85,94210.0,60.0674,60.1615,60.0391,60.0862,94210.0
2018-09-27 12:25:00,63.86,63.94,63.8,63.91,102106.0,60.0956,60.1709,60.0391,60.1427,102106.0
2018-09-27 12:30:00,63.92,63.99,63.84,63.92,64742.0,60.1521,60.2179,60.0768,60.1521,64742.0
2018-09-27 12:35:00,63.93,63.94,63.64,63.77,130729.0,60.1615,60.1709,59.8886,60.0109,130729.0
2018-09-27 12:40:00,63.78,63.85,63.7,63.77,125984.0,60.0203,60.0862,59.945,60.0109,125984.0
2018-09-27 12:45:00,63.75,63.78,63.68,63.75,53727.0,59.9921,60.0203,59.9262,59.9921,53727.0
2018-09-27 12:50:00,63.75,63.9,63.59,63.59,272315.0,59.9921,60.1333,59.8415,59.8415,272315.0
2018-09-27 12:55:00,63.59,63.61,63.43,63.49,125770.0,59.8415,59.8603,59.691,59.7474,125770.0
2018-09-27 13:00:00,63.49,63.58,63.35,63.46,92842.0,59.7474,59.8321,59.6157,59.7192,92842.0
2018-09-27 13:05:00,63.47,63.58,63.47,63.48,50831.0,59.7286,59.8321,59.7286,59.738,50831.0
2018-09-27 13:10:00,63.48,63.56,63.37,63.42,47813.0,59.738,59.8133,59.6345,59.6815,47813.0
2018-09-27 13:15:00,63.42,63.48,63.29,63.29,87729.0,59.6815,59.738,59.5592,59.5592,87729.0
2018-09-27 13:20:00,63.28,63.34,63.15,63.23,124798.0,59.5498,59.6063,59.4275,59.5027,124798.0
2018-09-27 13:25:00,63.23,63.43,63.23,63.34,80112.0,59.5027,59.691,59.5027,59.6063,80112.0
2018-09-27 13:30:00,63.34,63.53,63.29,63.5,62232.0,59.6063,59.7851,59.5592,59.7568,62232.0
2018-09-27 13:35:00,63.53,63.59,63.45,63.52,57065.0,59.7851,59.8415,59.7098,59.7757,57065.0
2018-09-27 13:40:00,63.53,63.61,63.48,63.6,42067.0,59.7851,59.8603,59.738,59.8509,42067.0
2018-09-27 13:45:00,63.61,63.62,63.46,63.57,48025.0,59.8603,59.8698,59.7192,59.8227,48025.0
2018-09-27 13:50:00,63.57,63.66,63.53,63.55,61553.0,59.8227,59.9074,59.7851,59.8039,61553.0
2018-09-27 13:55:00,63.55,63.64,63.53,63.58,45920.0,59.8039,59.8886,59.7851,59.8321,45920.0
2018-09-27 14:00:00,63.59,63.63,63.48,63.49,71865.0,59.8415,59.8792,59.738,59.7474,71865.0
2018-09-27 14:05:00,63.49,63.52,63.28,63.37,62665.0,59.7474,59.7757,59.5498,59.6345,62665.0
2018-09-27 14:10:00,63.38,63.45,63.33,63.44,38678.0,59.6439,59.7098,59.5969,59.7004,38678.0
2018-09-27 14:15:00,63.43,63.62,63.39,63.53,77374.0,59.691,59.8698,59.6533,59.7851,77374.0
2018-09-27 14:20:00,63.53,63.66,63.53,63.65,48502.0,59.7851,59.9074,59.7851,59.898,48502.0
2018-09-27 14:25:00,63.64,63.67,63.55,63.63,54903.0,59.8886,59.9168,59.8039,59.8792,54903.0
2018-09-27 14:30:00,63.63,63.76,63.61,63.71,81080.0,59.8792,60.0015,59.8603,59.9545,81080.0
2018-09-27 14:35:00,63.7,63.78,63.65,63.76,46974.0,59.945,60.0203,59.898,60.0015,46974.0
2018-09-27 14:40:00,63.74,63.79,63.7,63.73,34209.0,59.9827,60.0297,59.945,59.9733,34209.0
2018-09-27 14:45:00,63.75,63.77,63.68,63.73,39358.0,59.9921,60.0109,59.9262,59.9733,39358.0
2018-09-27 14:50:00,63.74,63.92,63.71,63.91,73829.0,59.9827,60.1521,59.9545,60.1427,73829.0
2018-09-27 14:55:00,63.91,64.04,63.67,63.76,153861.0,60.1427,60.265,59.9168,60.0015,153861.0
2018-09-27 15:00:00,63.75,63.82,63.72,63.77,53345.0,59.9921,60.058,59.9639,60.0109,53345.0
2018-09-27 15:05:00,63.77,63.91,63.75,63.88,70552.0,60.0109,60.1427,59.9921,60.1144,70552.0
2018-09-27 15:10:00,63.88,64.03,63.85,63.97,66128.0,60.1144,60.2556,60.0862,60.1991,66128.0
2018-09-27 15:15:00,63.97,64.0,63.85,63.94,66208.0,60.1991,60.2274,60.0862,60.1709,66208.0
2018-09-27 15:20:00,63.93,63.99,63.9,63.94,57825.0,60.1615,60.2179,60.1333,60.1709,57825.0
2018-09-27 15:25:00,63.94,63.96,63.7,63.72,92899.0,60.1709,60.1897,59.945,59.9639,92899.0
2018-09-27 15:30:00,63.7,63.76,63.6,63.73,105478.0,59.945,60.0015,59.8509,59.9733,105478.0
2018-09-27 15:35:00,63.71,63.86,63.69,63.83,120656.0,59.9545,60.0956,59.9356,60.0674,120656.0
2018-09-27 15:40:00,63.83,63.87,63.74,63.84,143687.0,60.0674,60.105,59.9827,60.0768,143687.0
2018-09-27 15:45:00,63.83,64.01,63.83,63.88,173766.0,60.0674,60.2368,60.0674,60.1144,173766.0
2018-09-27 15:50:00,63.88,63.94,63.79,63.84,161754.0,60.1144,60.1709,60.0297,60.0768,161754.0
2018-09-27 15:55:00,63.84,63.88,63.71,63.74,330634.0,60.0768,60.1144,59.9545,59.9827,330634.0
2018-09-28 09:30:00,63.76,63.93,63.5,63.84,211579.0,60.0015,60.1615,59.7568,60.0768,211579.0
2018-09-28 09:35:00,63.8,64.37,63.73,64.28,171279.0,60.0391,60.5755,59.9733,60.4909,171279.0
2018-09-28 09:40:00,64.26,64.38,64.07,64.1,114205.0,60.472,60.585,60.2932,60.3215,114205.0
2018-09-28 09:45:00,64.09,64.12,63.94,64.11,58821.0,60.3121,60.3403,60.1709,60.3309,58821.0
2018-09-28 09:50:00,64.11,64.16,64.0,64.05,73048.0,60.3309,60.3779,60.2274,60.2744,73048.0
2018-09-28 09:55:00,64.04,64.1,63.92,63.97,73361.0,60.265,60.3215,60.1521,60.1991,73361.0
2018-09-28 10:00:00,63.98,64.09,63.94,63.96,55922.0,60.2085,60.3121,60.1709,60.1897,55922.0
2018-09-28 10:05:00,63.96,63.97,63.78,63.84,81332.0,60.1897,60.1991,60.0203,60.0768,81332.0
2018-09-28 10:10:00,63.83,63.83,63.62,63.62,83003.0,60.0674,60.0674,59.8698,59.8698,83003.0
2018-09-28 10:15:00,63.62,63.64,63.51,63.54,76527.0,59.8698,59.8886,59.7662,59.7945,76527.0
2018-09-28 10:20:00,63.53,63.57,63.41,63.55,84586.0,59.7851,59.8227,59.6721,59.8039,84586.0
2018-09-28 10:25:00,63.55,63.55,63.31,63.39,98338.0,59.8039,59.8039,59.578,59.6533,98338.0
2018-09-28 10:30:00,63.39,63.6,63.39,63.5,80839.0,59.6533,59.8509,59.6533,59.7568,80839.0
2018-09-28 10:35:00,63.5,63.66,63.49,63.65,54634.0,59.7568,59.9074,59.7474,59.898,54634.0
2018-09-28 10:40:00,63.66,63.66,63.58,63.61,56173.0,59.9074,59.9074,59.8321,59.8603,56173.0
2018-09-28 10:45:00,63.6,63.72,63.59,63.63,51489.0,59.8509,59.9639,59.8415,59.8792,51489.0
2018-09-28 10:50:00,63.63,63.72,63.62,63.7,80209.0,59.8792,59.9639,59.8698,59.945,80209.0
2018-09-28 10:55:00,63.7,63.85,63.68,63.8,54551.0,59.945,60.0862,59.9262,60.0391,54551.0
2018-09-28 11:00:00,63.82,63.88,63.74,63.77,51666.0,60.058,60.1144,59.9827,60.0109,51666.0
2018-09-28 11:05:00,63.76,63.77,63.67,63.68,39683.0,60.0015,60.0109,59.9168,59.9262,39683.0
2018-09-28 11:10:00,63.68,63.72,63.65,63.66,37910.0,59.9262,59.9639,59.898,59.9074,37910.0
2018-09-28 11:15:00,63.65,63.67,63.56,63.58,152465.0,59.898,59.9168,59.8133,59.8321,152465.0
2018-09-28 11:20:00,63.57,63.64,63.57,63.6,47105.0,59.8227,59.8886,59.8227,59.8509,47105.0
2018-09-28 11:25:00,63.6,63.6,63.44,63.44,83903.0,59.8509,59.8509,59.7004,59.7004,83903.0
2018-09-28 11:30:00,63.44,63.48,63.39,63.48,40786.0,59.7004,59.738,59.6533,59.738,40786.0
2018-09-28 11:35:00,63.48,63.52,63.43,63.45,54148.0,59.738,59.7757,59.691,59.7098,54148.0
2018-09-28 11:40:00,63.44,63.53,63.43,63.49,38041.0,59.7004,59.7851,59.691,59.7474,38041.0
2018-09-28 11:45:00,63.49,63.5,63.35,63.35,44328.0,59.7474,59.7568,59.6157,59.6157,44328.0
2018-09-28 11:50:00,63.35,63.42,63.29,63.4,46006.0,59.6157,59.6815,59.5592,59.6627,46006.0
2018-09-28 11:55:00,63.4,63.52,63.4,63.51,30406.0,59.6627,59.7757,59.6627,59.7662,30406.0
2018-09-28 12:00:00,63.5,63.52,63.42,63.5,82157.0,59.7568,59.7757,59.6815,59.7568,82157.0
2018-09-28 12:05:00,63.5,63.51,63.46,63.5,29585.0,59.7568,59.7662,59.7192,59.7568,29585.0
2018-09-28 12:10:00,63.5,63.62,63.49,63.61,100586.0,59.7568,59.8698,59.7474,59.8603,100586.0
2018-09-28 12:15:00,63.6,63.66,63.55,63.58,27549.0,59.8509,59.9074,59.8039,59.8321,27549.0
2018-09-28 12:20:00,63.57,63.69,63.57,63.68,21471.0,59.8227,59.9356,59.8227,59.9262,21471.0
2018-09-28 12:25:00,63.68,63.76,63.66,63.75,28484.0,59.9262,60.0015,59.9074,59.9921,28484.0
2018-09-28 12:30:00,63.75,63.78,63.69,63.69,29273.0,59.9921,60.0203,59.9356,59.9356,29273.0
2018-09-28 12:35:00,63.7,63.72,63.65,63.7,30731.0,59.945,59.9639,59.898,59.945,30731.0
2018-09-28 12:40:00,63.7,63.7,63.61,63.62,25618.0,59.945,59.945,59.8603,59.8698,25618.0
2018-09-28 12:45:00,63.62,63.65,63.53,63.53,20699.0,59.8698,59.898,59.7851,59.7851,20699.0
2018-09-28 12:50:00,63.53,63.68,63.53,63.68,35770.0,59.7851,59.9262,59.7851,59.9262,35770.0
2018-09-28 12:55:00,63.68,63.7,63.64,63.68,27832.0,59.9262,59.945,59.8886,59.9262,27832.0
2018-09-28 13:00:00,63.69,63.71,63.61,63.7,46066.0,59.9356,59.9545,59.8603,59.945,46066.0
2018-09-28 13:05:00,63.71,63.71,63.67,63.7,28037.0,59.9545,59.9545,59.9168,59.945,28037.0
2018-09-28 13:10:00,63.7,63.72,63.66,63.69,27058.0,59.945,59.9639,59.9074,59.9356,27058.0
2018-09-28 13:15:00,63.69,63.7,63.65,63.68,23001.0,59.9356,59.945,59.898,59.9262,23001.0
2018-09-28 13:20:00,63.68,63.71,63.68,63.69,28119.0,59.9262,59.9545,59.9262,59.9356,28119.0
2018-09-28 13:25:00,63.69,63.71,63.68,63.68,30839.0,59.9356,59.9545,59.9262,59.9262,30839.0
2018-09-28 13:30:00,63.68,63.72,63.68,63.71,33264.0,59.9262,59.9639,59.9262,59.9545,33264.0
2018-09-28 13:35:00,63.71,63.8,63.7,63.78,39876.0,59.9545,60.0391,59.945,60.0203,39876.0
2018-09-28 13:40:00,63.78,63.79,63.74,63.74,27679.0,60.0203,60.0297,59.9827,59.9827,27679.0
2018-09-28 13:45:00,63.74,63.76,63.69,63.69,40911.0,59.9827,60.0015,59.9356,59.9356,40911.0
2018-09-28 13:50:00,63.69,63.76,63.68,63.73,26095.0,59.9356,60.0015,59.9262,59.9733,26095.0
2018-09-28 13:55:00,63.74,63.76,63.71,63.74,24831.0,59.9827,60.0015,59.9545,59.9827,24831.0
2018-09-28 14:00:00,63.73,63.73,63.7,63.71,22622.0,59.9733,59.9733,59.945,59.9545,22622.0
2018-09-28 14:05:00,63.71,63.71,63.66,63.69,34585.0,59.9545,59.9545,59.9074,59.9356,34585.0
2018-09-28 14:10:00,63.69,63.72,63.66,63.72,37619.0,59.9356,59.9639,59.9074,59.9639,37619.0
2018-09-28 14:15:00,63.72,63.85,63.71,63.81,56804.0,59.9639,60.0862,59.9545,60.0486,56804.0
2018-09-28 14:20:00,63.82,63.86,63.81,63.83,31699.0,60.058,60.0956,60.0486,60.0674,31699.0
2018-09-28 14:25:00,63.83,63.84,63.78,63.82,43868.0,60.0674,60.0768,60.0203,60.058,43868.0
2018-09-28 14:30:00,63.82,63.84,63.73,63.74,45435.0,60.058,60.0768,59.9733,59.9827,45435.0
2018-09-28 14:35:00,63.75,63.8,63.74,63.78,38037.0,59.9921,60.0391,59.9827,60.0203,38037.0
2018-09-28 14:40:00,63.78,63.78,63.67,63.69,38986.0,60.0203,60.0203,59.9168,59.9356,38986.0
2018-09-28 14:45:00,63.68,63.7,63.67,63.69,33892.0,59.9262,59.945,59.9168,59.9356,33892.0
2018-09-28 14:50:00,63.7,63.75,63.69,63.74,40322.0,59.945,59.9921,59.9356,59.9827,40322.0
2018-09-28 14:55:00,63.74,63.78,63.71,63.77,37067.0,59.9827,60.0203,59.9545,60.0109,37067.0
2018-09-28 15:00:00,63.78,63.78,63.69,63.69,43669.0,60.0203,60.0203,59.9356,59.9356,43669.0
2018-09-28 15:05:00,63.69,63.72,63.68,63.7,36626.0,59.9356,59.9639,59.9262,59.945,36626.0
2018-09-28 15:10:00,63.7,63.74,63.67,63.74,44542.0,59.945,59.9827,59.9168,59.9827,44542.0
2018-09-28 15:15:00,63.73,63.73,63.61,63.61,52441.0,59.9733,59.9733,59.8603,59.8603,52441.0
2018-09-28 15:20:00,63.61,63.7,63.61,63.7,47936.0,59.8603,59.945,59.8603,59.945,47936.0
2018-09-28 15:25:00,63.69,63.7,63.63,63.64,40582.0,59.9356,59.945,59.8792,59.8886,40582.0
2018-09-28 15:30:00,63.65,63.71,63.61,63.7,93299.0,59.898,59.9545,59.8603,59.945,93299.0
2018-09-28 15:35:00,63.7,63.72,63.67,63.71,74185.0,59.945,59.9639,59.9168,59.9545,74185.0
2018-09-28 15:40:00,63.72,63.8,63.71,63.77,85561.0,59.9639,60.0391,59.9545,60.0109,85561.0
2018-09-28 15:45:00,63.77,63.8,63.74,63.79,101636.0,60.0109,60.0391,59.9827,60.0297,101636.0
2018-09-28 15:50:00,63.8,63.8,63.74,63.75,111403.0,60.0391,60.0391,59.9827,59.9921,111403.0
2018-09-28 15:55:00,63.75,63.77,63.74,63.77,352990.0,59.9921,60.0109,59.9827,60.0109,352990.0
2018-10-01 09:30:00,63.72,63.85,63.61,63.81,85774.0,59.9639,60.0862,59.8603,60.0486,85774.0
2018-10-01 09:35:00,63.81,63.85,63.61,63.68,69204.0,60.0486,60.0862,59.8603,59.9262,69204.0
2018-10-01 09:40:00,63.68,63.79,63.6,63.7,57274.0,59.9262,60.0297,59.8509,59.945,57274.0
2018-10-01 09:45:00,63.71,63.93,63.71,63.89,47186.0,59.9545,60.1615,59.9545,60.1238,47186.0
2018-10-01 09:50:00,63.89,64.0,63.8,63.99,64624.0,60.1238,60.2274,60.0391,60.2179,64624.0
2018-10-01 09:55:00,63.96,64.0,63.96,63.99,34377.0,60.1897,60.2274,60.1897,60.2179,34377.0
2018-10-01 10:00:00,63.99,64.09,63.98,64.06,58579.0,60.2179,60.3121,60.2085,60.2838,58579.0
2018-10-01 10:05:00,64.06,64.13,64.03,64.09,57739.0,60.2838,60.3497,60.2556,60.3121,57739.0
2018-10-01 10:10:00,64.1,64.18,64.09,64.12,82030.0,60.3215,60.3967,60.3121,60.3403,82030.0
2018-10-01 10:15:00,64.12,64.13,64.05,64.09,63981.0,60.3403,60.3497,60.2744,60.3121,63981.0
2018-10-01 10:20:00,64.1,64.21,64.1,64.2,36085.0,60.3215,60.425,60.3215,60.4156,36085.0
2018-10-01 10:25:00,64.21,64.28,64.21,64.27,30311.0,60.425,60.4909,60.425,60.4814,30311.0
2018-10-01 10:30:00,64.26,64.33,64.21,64.3,29833.0,60.472,60.5379,60.425,60.5097,29833.0
2018-10-01 10:35:00,64.31,64.36,64.27,64.33,41933.0,60.5191,60.5661,60.4814,60.5379,41933.0
2018-10-01 10:40:00,64.33,64.39,64.29,64.3,43185.0,60.5379,60.5944,60.5003,60.5097,43185.0
2018-10-01 10:45:00,64.3,64.36,64.28,64.34,38691.0,60.5097,60.5661,60.4909,60.5473,38691.0
2018-10-01 10:50:00,64.35,64.46,64.35,64.42,36432.0,60.5567,60.6602,60.5567,60.6226,36432.0
2018-10-01 10:55:00,64.42,64.47,64.35,64.38,27196.0,60.6226,60.6697,60.5567,60.585,27196.0
2018-10-01 11:00:00,64.38,64.47,64.37,64.45,27396.0,60.585,60.6697,60.5755,60.6508,27396.0
2018-10-01 11:05:00,64.45,64.53,64.45,64.53,43612.0,60.6508,60.7261,60.6508,60.7261,43612.0
2018-10-01 11:10:00,64.53,64.61,64.51,64.59,29764.0,60.7261,60.8014,60.7073,60.7826,29764.0
2018-10-01 11:15:00,64.6,64.6,64.51,64.53,27058.0,60.792,60.792,60.7073,60.7261,27058.0
2018-10-01 11:20:00,64.52,64.56,64.5,64.53,34972.0,60.7167,60.7543,60.6979,60.7261,34972.0
2018-10-01 11:25:00,64.53,64.77,64.51,64.64,152264.0,60.7261,60.952,60.7073,60.8296,152264.0
2018-10-01 11:30:00,64.63,64.63,64.53,64.53,24483.0,60.8202,60.8202,60.7261,60.7261,24483.0
2018-10-01 11:35:00,64.52,64.64,64.52,64.64,20712.0,60.7167,60.8296,60.7167,60.8296,20712.0
2018-10-01 11:40:00,64.64,64.64,64.55,64.59,35729.0,60.8296,60.8296,60.7449,60.7826,35729.0
2018-10-01 11:45:00,64.59,64.66,64.58,64.64,19856.0,60.7826,60.8485,60.7732,60.8296,19856.0
2018-10-01 11:50:00,64.65,64.74,64.64,64.73,25465.0,60.839,60.9237,60.8296,60.9143,25465.0
2018-10-01 11:55:00,64.73,64.73,64.68,64.71,31683.0,60.9143,60.9143,60.8673,60.8955,31683.0
2018-10-01 12:00:00,64.71,64.74,64.65,64.67,35624.0,60.8955,60.9237,60.839,60.8579,35624.0
2018-10-01 12:05:00,64.69,64.72,64.66,64.67,25462.0,60.8767,60.9049,60.8485,60.8579,25462.0
2018-10-01 12:10:00,64.67,64.68,64.61,64.61,18484.0,60.8579,60.8673,60.8014,60.8014,18484.0
2018-10-01 12:15:00,64.6,64.61,64.55,64.56,50222.0,60.792,60.8014,60.7449,60.7543,50222.0
2018-10-01 12:20:00,64.55,64.56,64.43,64.43,29588.0,60.7449,60.7543,60.632,60.632,29588.0
2018-10-01 12:25:00,64.42,64.42,64.38,64.39,22773.0,60.6226,60.6226,60.585,60.5944,22773.0
2018-10-01 12:30:00,64.39,64.42,64.36,64.38,30542.0,60.5944,60.6226,60.5661,60.585,30542.0
2018-10-01 12:35:00,64.38,64.4,64.32,64.39,32327.0,60.585,60.6038,60.5285,60.5944,32327.0
2018-10-01 12:40:00,64.4,64.4,64.36,64.36,22110.0,60.6038,60.6038,60.5661,60.5661,22110.0
2018-10-01 12:45:00,64.35,64.36,64.21,64.21,32841.0,60.5567,60.5661,60.425,60.425,32841.0
2018-10-01 12:50:00,64.21,64.25,64.21,64.24,22095.0,60.425,60.4626,60.425,60.4532,22095.0
2018-10-01 12:55:00,64.24,64.31,64.24,64.29,22965.0,60.4532,60.5191,60.4532,60.5003,22965.0
2018-10-01 13:00:00,64.29,64.3,64.23,64.27,33301.0,60.5003,60.5097,60.4438,60.4814,33301.0
2018-10-01 13:05:00,64.27,64.35,64.27,64.34,23525.0,60.4814,60.5567,60.4814,60.5473,23525.0
2018-10-01 13:10:00,64.34,64.38,64.32,64.38,18993.0,60.5473,60.585,60.5285,60.585,18993.0
2018-10-01 13:15:00,64.38,64.43,64.37,64.42,27904.0,60.585,60.632,60.5755,60.6226,27904.0
2018-10-01 13:20:00,64.42,64.44,64.39,64.41,29973.0,60.6226,60.6414,60.5944,60.6132,29973.0
2018-10-01 13:25:00,64.4,64.47,64.4,64.47,23578.0,60.6038,60.6697,60.6038,60.6697,23578.0
2018-10-01 13:30:00,64.47,64.48,64.43,64.45,18416.0,60.6697,60.6791,60.632,60.6508,18416.0
2018-10-01 13:35:00,64.46,64.46,64.41,64.42,16299.0,60.6602,60.6602,60.6132,60.6226,16299.0
2018-10-01 13:40:00,64.42,64.43,64.39,64.42,31915.0,60.6226,60.632,60.5944,60.6226,31915.0
2018-10-01 13:45:00,64.42,64.47,64.39,64.42,38339.0,60.6226,60.6697,60.5944,60.6226,38339.0
2018-10-01 13:50:00,64.43,64.44,64.41,64.42,17592.0,60.632,60.6414,60.6132,60.6226,17592.0
2018-10-01 13:55:00,64.43,64.45,64.41,64.43,32378.0,60.632,60.6508,60.6132,60.632,32378.0
2018-10-01 14:00:00,64.43,64.44,64.17,64.21,88732.0,60.632,60.6414,60.3873,60.425,88732.0
2018-10-01 14:05:00,64.21,64.27,64.21,64.27,25480.0,60.425,60.4814,60.425,60.4814,25480.0
2018-10-01 14:10:00,64.27,64.28,64.19,64.22,37142.0,60.4814,60.4909,60.4062,60.4344,37142.0
2018-10-01 14:15:00,64.22,64.22,64.14,64.14,55515.0,60.4344,60.4344,60.3591,60.3591,55515.0
2018-10-01 14:20:00,64.13,64.13,64.0,64.03,56132.0,60.3497,60.3497,60.2274,60.2556,56132.0
2018-10-01 14:25:00,64.03,64.04,63.98,63.99,40129.0,60.2556,60.265,60.2085,60.2179,40129.0
2018-10-01 14:30:00,63.99,63.99,63.88,63.88,80854.0,60.2179,60.2179,60.1144,60.1144,80854.0
2018-10-01 14:35:00,63.88,63.89,63.84,63.86,55923.0,60.1144,60.1238,60.0768,60.0956,55923.0
2018-10-01 14:40:00,63.85,63.86,63.79,63.84,36451.0,60.0862,60.0956,60.0297,60.0768,36451.0
2018-10-01 14:45:00,63.84,63.88,63.83,63.86,46436.0,60.0768,60.1144,60.0674,60.0956,46436.0
2018-10-01 14:50:00,63.86,63.91,63.83,63.87,30180.0,60.0956,60.1427,60.0674,60.105,30180.0
2018-10-01 14:55:00,63.87,63.9,63.79,63.79,51337.0,60.105,60.1333,60.0297,60.0297,51337.0
2018-10-01 15:00:00,63.79,63.89,63.79,63.87,32877.0,60.0297,60.1238,60.0297,60.105,32877.0
2018-10-01 15:05:00,63.88,63.88,63.83,63.84,14852.0,60.1144,60.1144,60.0674,60.0768,14852.0
2018-10-01 15:10:00,63.83,63.86,63.83,63.83,185694.0,60.0674,60.0956,60.0674,60.0674,185694.0
2018-10-01 15:15:00,63.84,63.84,63.71,63.73,40808.0,60.0768,60.0768,59.9545,59.9733,40808.0
2018-10-01 15:20:00,63.72,63.72,63.63,63.64,42846.0,59.9639,59.9639,59.8792,59.8886,42846.0
2018-10-01 15:25:00,63.63,63.64,63.51,63.55,104057.0,59.8792,59.8886,59.7662,59.8039,104057.0
2018-10-01 15:30:00,63.55,63.58,63.51,63.55,114007.0,59.8039,59.8321,59.7662,59.8039,114007.0
2018-10-01 15:35:00,63.55,63.58,63.52,63.54,71067.0,59.8039,59.8321,59.7757,59.7945,71067.0
2018-10-01 15:40:00,63.53,63.53,63.35,63.4,99639.0,59.7851,59.7851,59.6157,59.6627,99639.0
2018-10-01 15:45:00,63.43,63.59,63.42,63.53,85743.0,59.691,59.8415,59.6815,59.7851,85743.0
2018-10-01 15:50:00,63.52,63.62,63.52,63.6,90462.0,59.7757,59.8698,59.7757,59.8509,90462.0
2018-10-01 15:55:00,63.61,63.65,63.53,63.57,251739.0,59.8603,59.898,59.7851,59.8227,251739.0
2018-10-02 09:30:00,63.55,63.81,63.41,63.77,68379.0,59.8039,60.0486,59.6721,60.0109,68379.0
2018-10-02 09:35:00,63.79,63.91,63.57,63.58,67211.0,60.0297,60.1427,59.8227,59.8321,67211.0
2018-10-02 09:40:00,63.58,63.71,63.55,63.71,16252.0,59.8321,59.9545,59.8039,59.9545,16252.0
2018-10-02 09:45:00,63.71,63.77,63.65,63.67,24398.0,59.9545,60.0109,59.898,59.9168,24398.0
2018-10-02 09:50:00,63.67,63.72,63.6,63.68,26223.0,59.9168,59.9639,59.8509,59.9262,26223.0
2018-10-02 09:55:00,63.68,63.69,63.6,63.66,24470.0,59.9262,59.9356,59.8509,59.9074,24470.0
2018-10-02 10:00:00,63.65,63.66,63.56,63.58,18166.0,59.898,59.9074,59.8133,59.8321,18166.0
2018-10-02 10:05:00,63.58,63.65,63.58,63.6,18704.0,59.8321,59.898,59.8321,59.8509,18704.0
2018-10-02 10:10:00,63.6,63.65,63.59,63.62,14186.0,59.8509,59.898,59.8415,59.8698,14186.0
2018-10-02 10:15:00,63.62,63.64,63.5,63.52,28889.0,59.8698,59.8886,59.7568,59.7757,28889.0
2018-10-02 10:20:00,63.51,63.51,63.38,63.42,27173.0,59.7662,59.7662,59.6439,59.6815,27173.0
2018-10-02 10:25:00,63.42,63.5,63.4,63.42,25996.0,59.6815,59.7568,59.6627,59.6815,25996.0
2018-10-02 10:30:00,63.43,63.45,63.3,63.33,39608.0,59.691,59.7098,59.5686,59.5969,39608.0
2018-10-02 10:35:00,63.33,63.33,63.27,63.32,49309.0,59.5969,59.5969,59.5404,59.5874,49309.0
2018-10-02 10:40:00,63.31,63.31,63.26,63.28,23451.0,59.578,59.578,59.531,59.5498,23451.0
2018-10-02 10:45:00,63.29,63.42,63.28,63.38,67341.0,59.5592,59.6815,59.5498,59.6439,67341.0
2018-10-02 10:50:00,63.39,63.5,63.39,63.49,21649.0,59.6533,59.7568,59.6533,59.7474,21649.0
2018-10-02 10:55:00,63.49,63.51,63.42,63.43,25331.0,59.7474,59.7662,59.6815,59.691,25331.0
2018-10-02 11:00:00,63.43,63.5,63.4,63.5,19668.0,59.691,59.7568,59.6627,59.7568,19668.0
2018-10-02 11:05:00,63.5,63.54,63.49,63.53,23108.0,59.7568,59.7945,59.7474,59.7851,23108.0
2018-10-02 11:10:00,63.55,63.59,63.52,63.56,27935.0,59.8039,59.8415,59.7757,59.8133,27935.0
2018-10-02 11:15:00,63.55,63.56,63.51,63.55,23820.0,59.8039,59.8133,59.7662,59.8039,23820.0
2018-10-02 11:20:00,63.54,63.55,63.45,63.51,30825.0,59.7945,59.8039,59.7098,59.7662,30825.0
2018-10-02 11:25:00,63.51,63.55,63.47,63.51,24433.0,59.7662,59.8039,59.7286,59.7662,24433.0
2018-10-02 11:30:00,63.51,63.56,63.5,63.53,24712.0,59.7662,59.8133,59.7568,59.7851,24712.0
2018-10-02 11:35:00,63.54,63.57,63.47,63.56,16505.0,59.7945,59.8227,59.7286,59.8133,16505.0
2018-10-02 11:40:00,63.57,63.62,63.54,63.62,15888.0,59.8227,59.8698,59.7945,59.8698,15888.0
2018-10-02 11:45:00,63.63,63.68,63.62,63.64,9617.0,59.8792,59.9262,59.8698,59.8886,9617.0
2018-10-02 11:50:00,63.64,63.68,63.62,63.66,14078.0,59.8886,59.9262,59.8698,59.9074,14078.0
2018-10-02 11:55:00,63.67,63.71,63.65,63.71,11463.0,59.9168,59.9545,59.898,59.9545,11463.0
2018-10-02 12:00:00,63.71,63.73,63.7,63.71,15122.0,59.9545,59.9733,59.945,59.9545,15122.0
2018-10-02 12:05:00,63.71,63.73,63.7,63.72,8765.0,59.9545,59.9733,59.945,59.9639,8765.0
2018-10-02 12:10:00,63.72,63.75,63.67,63.67,31654.0,59.9639,59.9921,59.9168,59.9168,31654.0
2018-10-02 12:15:00,63.66,63.66,63.56,63.56,20093.0,59.9074,59.9074,59.8133,59.8133,20093.0
2018-10-02 12:20:00,63.55,63.58,63.51,63.57,17128.0,59.8039,59.8321,59.7662,59.8227,17128.0
2018-10-02 12:25:00,63.58,63.61,63.57,63.6,5664.0,59.8321,59.8603,59.8227,59.8509,5664.0
2018-10-02 12:30:00,63.61,63.61,63.56,63.57,17557.0,59.8603,59.8603,59.8133,59.8227,17557.0
2018-10-02 12:35:00,63.56,63.62,63.56,63.61,14488.0,59.8133,59.8698,59.8133,59.8603,14488.0
2018-10-02 12:40:00,63.61,63.63,63.6,63.62,26640.0,59.8603,59.8792,59.8509,59.8698,26640.0
2018-10-02 12:45:00,63.61,63.62,63.46,63.49,62689.0,59.8603,59.8698,59.7192,59.7474,62689.0
2018-10-02 12:50:00,63.5,63.5,63.44,63.46,26501.0,59.7568,59.7568,59.7004,59.7192,26501.0
2018-10-02 12:55:00,63.46,63.48,63.44,63.46,12449.0,59.7192,59.738,59.7004,59.7192,12449.0
2018-10-02 13:00:00,63.46,63.51,63.46,63.47,16280.0,59.7192,59.7662,59.7192,59.7286,16280.0
2018-10-02 13:05:00,63.48,63.48,63.42,63.42,83018.0,59.738,59.738,59.6815,59.6815,83018.0
2018-10-02 13:10:00,63.43,63.45,63.41,63.44,16404.0,59.691,59.7098,59.6721,59.7004,16404.0
2018-10-02 13:15:00,63.44,63.45,63.42,63.43,21256.0,59.7004,59.7098,59.6815,59.691,21256.0
2018-10-02 13:20:00,63.42,63.42,63.36,63.36,32807.0,59.6815,59.6815,59.6251,59.6251,32807.0
2018-10-02 13:25:00,63.37,63.37,63.34,63.37,21812.0,59.6345,59.6345,59.6063,59.6345,21812.0
2018-10-02 13:30:00,63.37,63.4,63.35,63.37,38691.0,59.6345,59.6627,59.6157,59.6345,38691.0
2018-10-02 13:35:00,63.37,63.45,63.36,63.42,27320.0,59.6345,59.7098,59.6251,59.6815,27320.0
2018-10-02 13:40:00,63.42,63.49,63.42,63.47,19526.0,59.6815,59.7474,59.6815,59.7286,19526.0
2018-10-02 13:45:00,63.46,63.46,63.39,63.4,35144.0,59.7192,59.7192,59.6533,59.6627,35144.0
2018-10-02 13:50:00,63.4,63.41,63.36,63.36,12336.0,59.6627,59.6721,59.6251,59.6251,12336.0
2018-10-02 13:55:00,63.37,63.38,63.33,63.34,32167.0,59.6345,59.6439,59.5969,59.6063,32167.0
2018-10-02 14:00:00,63.34,63.4,63.33,63.4,18575.0,59.6063,59.6627,59.5969,59.6627,18575.0
2018-10-02 14:05:00,63.4,63.41,63.39,63.41,14190.0,59.6627,59.6721,59.6533,59.6721,14190.0
2018-10-02 14:10:00,63.41,63.42,63.38,63.41,27492.0,59.6721,59.6815,59.6439,59.6721,27492.0
2018-10-02 14:15:00,63.42,63.48,63.41,63.46,17072.0,59.6815,59.738,59.6721,59.7192,17072.0
2018-10-02 14:20:00,63.46,63.46,63.41,63.42,29161.0,59.7192,59.7192,59.6721,59.6815,29161.0
2018-10-02 14:25:00,63.43,63.46,63.42,63.45,19672.0,59.691,59.7192,59.6815,59.7098,19672.0
2018-10-02 14:30:00,63.46,63.46,63.39,63.4,44574.0,59.7192,59.7192,59.6533,59.6627,44574.0
2018-10-02 14:35:00,63.4,63.4,63.35,63.36,17203.0,59.6627,59.6627,59.6157,59.6251,17203.0
2018-10-02 14:40:00,63.36,63.4,63.34,63.34,31659.0,59.6251,59.6627,59.6063,59.6063,31659.0
2018-10-02 14:45:00,63.34,63.4,63.34,63.39,12421.0,59.6063,59.6627,59.6063,59.6533,12421.0
2018-10-02 14:50:00,63.39,63.4,63.31,63.31,34252.0,59.6533,59.6627,59.578,59.578,34252.0
2018-10-02 14:55:00,63.31,63.32,63.26,63.29,19142.0,59.578,59.5874,59.531,59.5592,19142.0
2018-10-02 15:00:00,63.28,63.28,63.2,63.2,35258.0,59.5498,59.5498,59.4745,59.4745,35258.0
2018-10-02 15:05:00,63.21,63.22,63.18,63.2,32625.0,59.4839,59.4933,59.4557,59.4745,32625.0
2018-10-02 15:10:00,63.2,63.21,63.15,63.18,29297.0,59.4745,59.4839,59.4275,59.4557,29297.0
2018-10-02 15:15:00,63.19,63.22,63.16,63.17,20922.0,59.4651,59.4933,59.4369,59.4463,20922.0
2018-10-02 15:20:00,63.17,63.2,63.16,63.19,29368.0,59.4463,59.4745,59.4369,59.4651,29368.0
2018-10-02 15:25:00,63.19,63.24,63.13,63.17,85597.0,59.4651,59.5122,59.4086,59.4463,85597.0
2018-10-02 15:30:00,63.17,63.2,63.17,63.18,65915.0,59.4463,59.4745,59.4463,59.4557,65915.0
2018-10-02 15:35:00,63.19,63.19,63.12,63.14,55791.0,59.4651,59.4651,59.3992,59.4181,55791.0
2018-10-02 15:40:00,63.14,63.18,63.12,63.17,46790.0,59.4181,59.4557,59.3992,59.4463,46790.0
2018-10-02 15:45:00,63.17,63.2,63.17,63.19,58794.0,59.4463,59.4745,59.4463,59.4651,58794.0
2018-10-02 15:50:00,63.2,63.21,63.18,63.19,79444.0,59.4745,59.4839,59.4557,59.4651,79444.0
2018-10-02 15:55:00,63.2,63.2,63.12,63.12,316444.0,59.4745,59.4745,59.3992,59.3992,316444.0
2018-10-03 09:30:00,63.02,63.39,63.0,63.28,89083.0,59.3051,59.6533,59.2863,59.5498,89083.0
2018-10-03 09:35:00,63.28,63.34,63.03,63.05,75094.0,59.5498,59.6063,59.3145,59.3334,75094.0
2018-10-03 09:40:00,63.05,63.16,63.01,63.08,51609.0,59.3334,59.4369,59.2957,59.3616,51609.0
2018-10-03 09:45:00,63.08,63.11,62.93,63.07,60861.0,59.3616,59.3898,59.2204,59.3522,60861.0
2018-10-03 09:50:00,63.07,63.07,62.8,62.86,50857.0,59.3522,59.3522,59.0981,59.1546,50857.0
2018-10-03 09:55:00,62.86,62.93,62.71,62.81,30106.0,59.1546,59.2204,59.0134,59.1075,30106.0
2018-10-03 10:00:00,62.83,62.94,62.78,62.93,47096.0,59.1263,59.2298,59.0793,59.2204,47096.0
2018-10-03 10:05:00,62.92,62.98,62.86,62.94,45441.0,59.211,59.2675,59.1546,59.2298,45441.0
2018-10-03 10:10:00,62.93,62.99,62.82,62.85,64658.0,59.2204,59.2769,59.1169,59.1451,64658.0
2018-10-03 10:15:00,62.87,62.97,62.73,62.78,67295.0,59.164,59.2581,59.0322,59.0793,67295.0
2018-10-03 10:20:00,62.78,62.87,62.76,62.85,47025.0,59.0793,59.164,59.0605,59.1451,47025.0
2018-10-03 10:25:00,62.84,62.95,62.84,62.88,29428.0,59.1357,59.2393,59.1357,59.1734,29428.0
2018-10-03 10:30:00,62.9,63.07,62.89,63.07,30769.0,59.1922,59.3522,59.1828,59.3522,30769.0
2018-10-03 10:35:00,63.07,63.08,63.01,63.03,31125.0,59.3522,59.3616,59.2957,59.3145,31125.0
2018-10-03 10:40:00,63.03,63.04,62.97,63.0,22104.0,59.3145,59.3239,59.2581,59.2863,22104.0
2018-10-03 10:45:00,63.01,63.04,62.97,63.02,31423.0,59.2957,59.3239,59.2581,59.3051,31423.0
2018-10-03 10:50:00,63.01,63.05,62.99,63.01,23332.0,59.2957,59.3334,59.2769,59.2957,23332.0
2018-10-03 10:55:00,63.01,63.05,63.0,63.02,19318.0,59.2957,59.3334,59.2863,59.3051,19318.0
2018-10-03 11:00:00,63.03,63.09,63.0,63.08,23773.0,59.3145,59.371,59.2863,59.3616,23773.0
2018-10-03 11:05:00,63.08,63.26,63.08,63.23,31462.0,59.3616,59.531,59.3616,59.5027,31462.0
2018-10-03 11:10:00,63.22,63.26,63.16,63.23,16972.0,59.4933,59.531,59.4369,59.5027,16972.0
2018-10-03 11:15:00,63.22,63.25,63.16,63.16,23249.0,59.4933,59.5216,59.4369,59.4369,23249.0
2018-10-03 11:20:00,63.16,63.22,63.12,63.14,22269.0,59.4369,59.4933,59.3992,59.4181,22269.0
2018-10-03 11:25:00,63.13,63.22,63.13,63.19,16326.0,59.4086,59.4933,59.4086,59.4651,16326.0
2018-10-03 11:30:00,63.19,63.22,63.12,63.12,21067.0,59.4651,59.4933,59.3992,59.3992,21067.0
2018-10-03 11:35:00,63.11,63.19,63.06,63.19,27485.0,59.3898,59.4651,59.3428,59.4651,27485.0
2018-10-03 11:40:00,63.18,63.29,63.16,63.28,26394.0,59.4557,59.5592,59.4369,59.5498,26394.0
2018-10-03 11:45:00,63.27,63.28,63.22,63.25,14700.0,59.5404,59.5498,59.4933,59.5216,14700.0
2018-10-03 11:50:00,63.26,63.29,63.2,63.24,17402.0,59.531,59.5592,59.4745,59.5122,17402.0
2018-10-03 11:55:00,63.22,63.29,63.21,63.23,22970.0,59.4933,59.5592,59.4839,59.5027,22970.0
2018-10-03 12:00:00,63.23,63.24,63.17,63.19,11833.0,59.5027,59.5122,59.4463,59.4651,11833.0
2018-10-03 12:05:00,63.18,63.21,63.17,63.19,16659.0,59.4557,59.4839,59.4463,59.4651,16659.0
2018-10-03 12:10:00,63.19,63.28,63.18,63.26,17997.0,59.4651,59.5498,59.4557,59.531,17997.0
2018-10-03 12:15:00,63.25,63.31,63.24,63.25,36165.0,59.5216,59.578,59.5122,59.5216,36165.0
2018-10-03 12:20:00,63.26,63.27,63.24,63.25,11025.0,59.531,59.5404,59.5122,59.5216,11025.0
2018-10-03 12:25:00,63.25,63.26,63.21,63.25,15429.0,59.5216,59.531,59.4839,59.5216,15429.0
2018-10-03 12:30:00,63.25,63.3,63.24,63.3,20736.0,59.5216,59.5686,59.5122,59.5686,20736.0
2018-10-03 12:35:00,63.3,63.31,63.23,63.23,15143.0,59.5686,59.578,59.5027,59.5027,15143.0
2018-10-03 12:40:00,63.22,63.24,63.16,63.17,14544.0,59.4933,59.5122,59.4369,59.4463,14544.0
2018-10-03 12:45:00,63.17,63.22,63.15,63.21,18547.0,59.4463,59.4933,59.4275,59.4839,18547.0
2018-10-03 12:50:00,63.21,63.23,63.17,63.18,12607.0,59.4839,59.5027,59.4463,59.4557,12607.0
2018-10-03 12:55:00,63.19,63.23,63.18,63.23,8940.0,59.4651,59.5027,59.4557,59.5027,8940.0
2018-10-03 13:00:00,63.24,63.28,63.23,63.27,14632.0,59.5122,59.5498,59.5027,59.5404,14632.0
2018-10-03 13:05:00,63.28,63.29,63.24,63.26,11955.0,59.5498,59.5592,59.5122,59.531,11955.0
2018-10-03 13:10:00,63.26,63.28,63.25,63.25,8087.0,59.531,59.5498,59.5216,59.5216,8087.0
2018-10-03 13:15:00,63.25,63.26,63.22,63.23,16716.0,59.5216,59.531,59.4933,59.5027,16716.0
2018-10-03 13:20:00,63.23,63.23,63.13,63.14,20596.0,59.5027,59.5027,59.4086,59.4181,20596.0
2018-10-03 13:25:00,63.14,63.17,63.11,63.17,15065.0,59.4181,59.4463,59.3898,59.4463,15065.0
2018-10-03 13:30:00,63.16,63.18,63.14,63.14,13895.0,59.4369,59.4557,59.4181,59.4181,13895.0
2018-10-03 13:35:00,63.15,63.16,63.11,63.11,24956.0,59.4275,59.4369,59.3898,59.3898,24956.0
2018-10-03 13:40:00,63.12,63.12,63.06,63.08,26566.0,59.3992,59.3992,59.3428,59.3616,26566.0
2018-10-03 13:45:00,63.07,63.09,63.01,63.06,27285.0,59.3522,59.371,59.2957,59.3428,27285.0
2018-10-03 13:50:00,63.06,63.09,63.05,63.06,13102.0,59.3428,59.371,59.3334,59.3428,13102.0
2018-10-03 13:55:00,63.06,63.09,63.05,63.06,10260.0,59.3428,59.371,59.3334,59.3428,10260.0
2018-10-03 14:00:00,63.05,63.07,63.01,63.05,42104.0,59.3334,59.3522,59.2957,59.3334,42104.0
2018-10-03 14:05:00,63.05,63.05,62.98,62.99,45457.0,59.3334,59.3334,59.2675,59.2769,45457.0
2018-10-03 14:10:00,62.99,63.0,62.94,62.95,30456.0,59.2769,59.2863,59.2298,59.2393,30456.0
2018-10-03 14:15:00,62.94,62.96,62.82,62.85,60960.0,59.2298,59.2487,59.1169,59.1451,60960.0
2018-10-03 14:20:00,62.85,62.87,62.84,62.86,30337.0,59.1451,59.164,59.1357,59.1546,30337.0
2018-10-03 14:25:00,62.87,62.9,62.84,62.86,93014.0,59.164,59.1922,59.1357,59.1546,93014.0
2018-10-03 14:30:00,62.86,62.88,62.81,62.84,18835.0,59.1546,59.1734,59.1075,59.1357,18835.0
2018-10-03 14:35:00,62.83,62.83,62.75,62.77,34166.0,59.1263,59.1263,59.051,59.0699,34166.0
2018-10-03 14:40:00,62.77,62.77,62.64,62.7,38893.0,59.0699,59.0699,58.9475,59.004,38893.0
2018-10-03 14:45:00,62.69,62.69,62.59,62.6,31305.0,58.9946,58.9946,58.9005,58.9099,31305.0
2018-10-03 14:50:00,62.59,62.63,62.54,62.55,37857.0,58.9005,58.9381,58.8534,58.8628,37857.0
2018-10-03 14:55:00,62.55,62.68,62.54,62.67,25710.0,58.8628,58.9852,58.8534,58.9758,25710.0
2018-10-03 15:00:00,62.67,62.7,62.62,62.64,27164.0,58.9758,59.004,58.9287,58.9475,27164.0
2018-10-03 15:05:00,62.65,62.75,62.64,62.75,16041.0,58.9569,59.051,58.9475,59.051,16041.0
2018-10-03 15:10:00,62.75,62.76,62.68,62.7,29753.0,59.051,59.0605,58.9852,59.004,29753.0
2018-10-03 15:15:00,62.69,62.7,62.65,62.65,21174.0,58.9946,59.004,58.9569,58.9569,21174.0
2018-10-03 15:20:00,62.66,62.69,62.64,62.66,38123.0,58.9663,58.9946,58.9475,58.9663,38123.0
2018-10-03 15:25:00,62.66,62.66,62.58,62.64,70546.0,58.9663,58.9663,58.8911,58.9475,70546.0
2018-10-03 15:30:00,62.64,62.74,62.64,62.74,48962.0,58.9475,59.0416,58.9475,59.0416,48962.0
2018-10-03 15:35:00,62.73,62.76,62.7,62.74,40745.0,59.0322,59.0605,59.004,59.0416,40745.0
2018-10-03 15:40:00,62.74,62.75,62.67,62.69,65988.0,59.0416,59.051,58.9758,58.9946,65988.0
2018-10-03 15:45:00,62.68,62.71,62.65,62.67,52360.0,58.9852,59.0134,58.9569,58.9758,52360.0
2018-10-03 15:50:00,62.67,62.72,62.66,62.69,80051.0,58.9758,59.0228,58.9663,58.9946,80051.0
2018-10-03 15:55:00,62.7,62.71,62.6,62.62,267080.0,59.004,59.0134,58.9099,58.9287,267080.0
2018-10-04 09:30:00,62.59,62.71,62.51,62.55,92671.0,58.9005,59.0134,58.8252,58.8628,92671.0
2018-10-04 09:35:00,62.55,62.6,62.27,62.4,113285.0,58.8628,58.9099,58.5993,58.7217,113285.0
2018-10-04 09:40:00,62.42,62.42,62.31,62.37,40997.0,58.7405,58.7405,58.637,58.6934,40997.0
2018-10-04 09:45:00,62.36,62.39,62.16,62.19,81474.0,58.684,58.7123,58.4958,58.5241,81474.0
2018-10-04 09:50:00,62.19,62.35,62.09,62.34,71039.0,58.5241,58.6746,58.4299,58.6652,71039.0
2018-10-04 09:55:00,62.35,62.35,62.16,62.21,67994.0,58.6746,58.6746,58.4958,58.5429,67994.0
2018-10-04 10:00:00,62.2,62.28,62.18,62.26,81079.0,58.5335,58.6087,58.5146,58.5899,81079.0
2018-10-04 10:05:00,62.25,62.28,62.16,62.16,33756.0,58.5805,58.6087,58.4958,58.4958,33756.0
2018-10-04 10:10:00,62.16,62.16,62.02,62.04,38733.0,58.4958,58.4958,58.3641,58.3829,38733.0
2018-10-04 10:15:00,62.04,62.1,62.01,62.1,55780.0,58.3829,58.4394,58.3547,58.4394,55780.0
2018-10-04 10:20:00,62.1,62.14,62.01,62.06,49804.0,58.4394,58.477,58.3547,58.4017,49804.0
2018-10-04 10:25:00,62.05,62.07,61.97,62.05,46402.0,58.3923,58.4111,58.317,58.3923,46402.0
2018-10-04 10:30:00,62.06,62.11,61.97,61.99,43240.0,58.4017,58.4488,58.317,58.3358,43240.0
2018-10-04 10:35:00,61.98,62.01,61.93,61.98,45501.0,58.3264,58.3547,58.2794,58.3264,45501.0
2018-10-04 10:40:00,61.99,62.08,61.97,62.04,45614.0,58.3358,58.4205,58.317,58.3829,45614.0
2018-10-04 10:45:00,62.04,62.12,62.03,62.06,49881.0,58.3829,58.4582,58.3735,58.4017,49881.0
2018-10-04 10:50:00,62.05,62.18,62.05,62.16,39245.0,58.3923,58.5146,58.3923,58.4958,39245.0
2018-10-04 10:55:00,62.17,62.17,62.05,62.06,37330.0,58.5052,58.5052,58.3923,58.4017,37330.0
2018-10-04 11:00:00,62.06,62.18,62.04,62.17,48991.0,58.4017,58.5146,58.3829,58.5052,48991.0
2018-10-04 11:05:00,62.17,62.17,62.05,62.1,42784.0,58.5052,58.5052,58.3923,58.4394,42784.0
2018-10-04 11:10:00,62.1,62.16,62.09,62.11,27119.0,58.4394,58.4958,58.4299,58.4488,27119.0
2018-10-04 11:15:00,62.11,62.16,62.1,62.13,32308.0,58.4488,58.4958,58.4394,58.4676,32308.0
2018-10-04 11:20:00,62.11,62.2,62.05,62.2,20808.0,58.4488,58.5335,58.3923,58.5335,20808.0
2018-10-04 11:25:00,62.18,62.21,62.12,62.14,35023.0,58.5146,58.5429,58.4582,58.477,35023.0
2018-10-04 11:30:00,62.14,62.18,62.11,62.12,25951.0,58.477,58.5146,58.4488,58.4582,25951.0
2018-10-04 11:35:00,62.13,62.15,62.08,62.08,14004.0,58.4676,58.4864,58.4205,58.4205,14004.0
2018-10-04 11:40:00,62.08,62.12,62.06,62.07,16425.0,58.4205,58.4582,58.4017,58.4111,16425.0
2018-10-04 11:45:00,62.06,62.11,62.01,62.01,16590.0,58.4017,58.4488,58.3547,58.3547,16590.0
2018-10-04 11:50:00,62.02,62.06,62.0,62.0,14281.0,58.3641,58.4017,58.3453,58.3453,14281.0
2018-10-04 11:55:00,62.0,62.01,61.95,61.96,24768.0,58.3453,58.3547,58.2982,58.3076,24768.0
2018-10-04 12:00:00,61.95,61.96,61.9,61.92,27161.0,58.2982,58.3076,58.2511,58.27,27161.0
2018-10-04 12:05:00,61.93,61.94,61.83,61.84,96734.0,58.2794,58.2888,58.1853,58.1947,96734.0
2018-10-04 12:10:00,61.84,61.85,61.62,61.64,51654.0,58.1947,58.2041,57.9877,58.0065,51654.0
2018-10-04 12:15:00,61.63,61.63,61.49,61.61,66237.0,57.9971,57.9971,57.8653,57.9782,66237.0
2018-10-04 12:20:00,61.61,61.62,61.48,61.5,49089.0,57.9782,57.9877,57.8559,57.8747,49089.0
2018-10-04 12:25:00,61.5,61.72,61.5,61.71,29081.0,57.8747,58.0818,57.8747,58.0723,29081.0
2018-10-04 12:30:00,61.72,61.74,61.63,61.74,32665.0,58.0818,58.1006,57.9971,58.1006,32665.0
2018-10-04 12:35:00,61.73,61.75,61.71,61.72,14452.0,58.0912,58.11,58.0723,58.0818,14452.0
2018-10-04 12:40:00,61.73,61.84,61.72,61.74,39318.0,58.0912,58.1947,58.0818,58.1006,39318.0
2018-10-04 12:45:00,61.73,61.75,61.67,61.7,26992.0,58.0912,58.11,58.0347,58.0629,26992.0
2018-10-04 12:50:00,61.7,61.74,61.65,61.68,18139.0,58.0629,58.1006,58.0159,58.0441,18139.0
2018-10-04 12:55:00,61.67,61.68,61.64,61.68,18459.0,58.0347,58.0441,58.0065,58.0441,18459.0
2018-10-04 13:00:00,61.68,61.7,61.64,61.68,16136.0,58.0441,58.0629,58.0065,58.0441,16136.0
2018-10-04 13:05:00,61.68,61.72,61.65,61.66,10726.0,58.0441,58.0818,58.0159,58.0253,10726.0
2018-10-04 13:10:00,61.65,61.66,61.52,61.54,43839.0,58.0159,58.0253,57.8935,57.9124,43839.0
2018-10-04 13:15:00,61.55,61.61,61.53,61.61,15739.0,57.9218,57.9782,57.903,57.9782,15739.0
2018-10-04 13:20:00,61.6,61.6,61.51,61.57,23826.0,57.9688,57.9688,57.8841,57.9406,23826.0
2018-10-04 13:25:00,61.57,61.59,61.53,61.56,16504.0,57.9406,57.9594,57.903,57.9312,16504.0
2018-10-04 13:30:00,61.55,61.56,61.44,61.53,22778.0,57.9218,57.9312,57.8183,57.903,22778.0
2018-10-04 13:35:00,61.53,61.56,61.48,61.54,16059.0,57.903,57.9312,57.8559,57.9124,16059.0
2018-10-04 13:40:00,61.54,61.64,61.54,61.64,15040.0,57.9124,58.0065,57.9124,58.0065,15040.0
2018-10-04 13:45:00,61.65,61.67,61.51,61.53,31829.0,58.0159,58.0347,57.8841,57.903,31829.0
2018-10-04 13:50:00,61.53,61.57,61.5,61.51,26390.0,57.903,57.9406,57.8747,57.8841,26390.0
2018-10-04 13:55:00,61.51,61.56,61.48,61.56,21157.0,57.8841,57.9312,57.8559,57.9312,21157.0
2018-10-04 14:00:00,61.56,61.62,61.52,61.59,21142.0,57.9312,57.9877,57.8935,57.9594,21142.0
2018-10-04 14:05:00,61.58,61.64,61.54,61.61,22250.0,57.95,58.0065,57.9124,57.9782,22250.0
2018-10-04 14:10:00,61.6,61.6,61.54,61.55,25964.0,57.9688,57.9688,57.9124,57.9218,25964.0
2018-10-04 14:15:00,61.55,61.55,61.37,61.39,66335.0,57.9218,57.9218,57.7524,57.7712,66335.0
2018-10-04 14:20:00,61.39,61.45,61.37,61.45,42858.0,57.7712,57.8277,57.7524,57.8277,42858.0
2018-10-04 14:25:00,61.45,61.5,61.44,61.48,27339.0,57.8277,57.8747,57.8183,57.8559,27339.0
2018-10-04 14:30:00,61.48,61.49,61.45,61.48,26370.0,57.8559,57.8653,57.8277,57.8559,26370.0
2018-10-04 14:35:00,61.48,61.61,61.48,61.58,33226.0,57.8559,57.9782,57.8559,57.95,33226.0
2018-10-04 14:40:00,61.58,61.6,61.56,61.57,44754.0,57.95,57.9688,57.9312,57.9406,44754.0
2018-10-04 14:45:00,61.57,61.62,61.52,61.56,37751.0,57.9406,57.9877,57.8935,57.9312,37751.0
2018-10-04 14:50:00,61.56,61.7,61.55,61.69,32102.0,57.9312,58.0629,57.9218,58.0535,32102.0
2018-10-04 14:55:00,61.7,61.73,61.63,61.64,57467.0,58.0629,58.0912,57.9971,58.0065,57467.0
2018-10-04 15:00:00,61.63,61.72,61.62,61.71,38666.0,57.9971,58.0818,57.9877,58.0723,38666.0
2018-10-04 15:05:00,61.71,61.73,61.67,61.7,32391.0,58.0723,58.0912,58.0347,58.0629,32391.0
2018-10-04 15:10:00,61.7,61.71,61.66,61.71,33604.0,58.0629,58.0723,58.0253,58.0723,33604.0
2018-10-04 15:15:00,61.71,61.74,61.69,61.69,43925.0,58.0723,58.1006,58.0535,58.0535,43925.0
2018-10-04 15:20:00,61.7,61.7,61.64,61.67,54477.0,58.0629,58.0629,58.0065,58.0347,54477.0
2018-10-04 15:25:00,61.67,61.69,61.64,61.65,78414.0,58.0347,58.0535,58.0065,58.0159,78414.0
2018-10-04 15:30:00,61.65,61.67,61.59,61.6,88456.0,58.0159,58.0347,57.9594,57.9688,88456.0
2018-10-04 15:35:00,61.59,61.6,61.55,61.59,82547.0,57.9594,57.9688,57.9218,57.9594,82547.0
2018-10-04 15:40:00,61.59,61.65,61.58,61.62,103752.0,57.9594,58.0159,57.95,57.9877,103752.0
2018-10-04 15:45:00,61.62,61.68,61.62,61.67,116539.0,57.9877,58.0441,57.9877,58.0347,116539.0
2018-10-04 15:50:00,61.67,61.68,61.64,61.67,183667.0,58.0347,58.0441,58.0065,58.0347,183667.0
2018-10-04 15:55:00,61.66,61.75,61.65,61.69,373965.0,58.0253,58.11,58.0159,58.0535,373965.0
2018-10-05 09:30:00,61.68,61.8,61.57,61.58,91317.0,58.0441,58.157,57.9406,57.95,91317.0
2018-10-05 09:35:00,61.58,61.66,61.52,61.6,66092.0,57.95,58.0253,57.8935,57.9688,66092.0
2018-10-05 09:40:00,61.59,61.72,61.49,61.5,43017.0,57.9594,58.0818,57.8653,57.8747,43017.0
2018-10-05 09:45:00,61.5,61.68,61.5,61.53,66038.0,57.8747,58.0441,57.8747,57.903,66038.0
2018-10-05 09:50:00,61.53,61.58,61.47,61.57,35502.0,57.903,57.95,57.8465,57.9406,35502.0
2018-10-05 09:55:00,61.57,61.59,61.33,61.33,68527.0,57.9406,57.9594,57.7147,57.7147,68527.0
2018-10-05 10:00:00,61.34,61.38,61.21,61.21,71322.0,57.7242,57.7618,57.6018,57.6018,71322.0
2018-10-05 10:05:00,61.22,61.32,61.2,61.26,94371.0,57.6112,57.7053,57.5924,57.6489,94371.0
2018-10-05 10:10:00,61.27,61.32,61.18,61.26,52803.0,57.6583,57.7053,57.5736,57.6489,52803.0
2018-10-05 10:15:00,61.26,61.31,61.15,61.3,75563.0,57.6489,57.6959,57.5454,57.6865,75563.0
2018-10-05 10:20:00,61.31,61.44,61.23,61.43,68337.0,57.6959,57.8183,57.6206,57.8089,68337.0
2018-10-05 10:25:00,61.44,61.52,61.43,61.44,38457.0,57.8183,57.8935,57.8089,57.8183,38457.0
2018-10-05 10:30:00,61.45,61.55,61.44,61.49,20626.0,57.8277,57.9218,57.8183,57.8653,20626.0
2018-10-05 10:35:00,61.5,61.55,61.43,61.44,28299.0,57.8747,57.9218,57.8089,57.8183,28299.0
2018-10-05 10:40:00,61.43,61.43,61.27,61.27,29841.0,57.8089,57.8089,57.6583,57.6583,29841.0
2018-10-05 10:45:00,61.27,61.29,61.2,61.26,46261.0,57.6583,57.6771,57.5924,57.6489,46261.0
2018-10-05 10:50:00,61.26,61.38,61.26,61.38,31649.0,57.6489,57.7618,57.6489,57.7618,31649.0
2018-10-05 10:55:00,61.38,61.44,61.31,61.38,84322.0,57.7618,57.8183,57.6959,57.7618,84322.0
2018-10-05 11:00:00,61.38,61.43,61.31,61.31,38197.0,57.7618,57.8089,57.6959,57.6959,38197.0
2018-10-05 11:05:00,61.32,61.32,61.25,61.26,43401.0,57.7053,57.7053,57.6395,57.6489,43401.0
2018-10-05 11:10:00,61.25,61.25,61.16,61.22,87278.0,57.6395,57.6395,57.5548,57.6112,87278.0
2018-10-05 11:15:00,61.22,61.22,61.06,61.09,79043.0,57.6112,57.6112,57.4607,57.4889,79043.0
2018-10-05 11:20:00,61.08,61.13,61.08,61.12,68846.0,57.4795,57.5265,57.4795,57.5171,68846.0
2018-10-05 11:25:00,61.12,61.12,60.97,60.99,68126.0,57.5171,57.5171,57.376,57.3948,68126.0
2018-10-05 11:30:00,61.0,61.06,60.97,61.03,24186.0,57.4042,57.4607,57.376,57.4324,24186.0
2018-10-05 11:35:00,61.02,61.1,60.95,61.01,32356.0,57.423,57.4983,57.3571,57.4136,32356.0
2018-10-05 11:40:00,61.01,61.01,60.78,60.88,70108.0,57.4136,57.4136,57.1972,57.2913,70108.0
2018-10-05 11:45:00,60.88,60.89,60.78,60.81,49934.0,57.2913,57.3007,57.1972,57.2254,49934.0
2018-10-05 11:50:00,60.82,60.87,60.78,60.79,26624.0,57.2348,57.2819,57.1972,57.2066,26624.0
2018-10-05 11:55:00,60.78,60.81,60.75,60.8,31313.0,57.1972,57.2254,57.1689,57.216,31313.0
2018-10-05 12:00:00,60.8,60.84,60.77,60.84,24113.0,57.216,57.2536,57.1878,57.2536,24113.0
2018-10-05 12:05:00,60.83,60.87,60.79,60.83,45342.0,57.2442,57.2819,57.2066,57.2442,45342.0
2018-10-05 12:10:00,60.83,60.83,60.66,60.68,35034.0,57.2442,57.2442,57.0842,57.1031,35034.0
2018-10-05 12:15:00,60.67,60.67,60.53,60.59,41686.0,57.0937,57.0937,56.9619,57.0184,41686.0
2018-10-05 12:20:00,60.59,60.63,60.55,60.62,34970.0,57.0184,57.056,56.9807,57.0466,34970.0
2018-10-05 12:25:00,60.62,60.63,60.55,60.55,13626.0,57.0466,57.056,56.9807,56.9807,13626.0
2018-10-05 12:30:00,60.55,60.56,60.48,60.48,24451.0,56.9807,56.9901,56.9149,56.9149,24451.0
2018-10-05 12:35:00,60.48,60.52,60.43,60.47,29175.0,56.9149,56.9525,56.8678,56.9054,29175.0
2018-10-05 12:40:00,60.48,60.48,60.41,60.44,29623.0,56.9149,56.9149,56.849,56.8772,29623.0
2018-10-05 12:45:00,60.44,60.48,60.41,60.48,21474.0,56.8772,56.9149,56.849,56.9149,21474.0
2018-10-05 12:50:00,60.48,60.59,60.47,60.59,34293.0,56.9149,57.0184,56.9054,57.0184,34293.0
2018-10-05 12:55:00,60.6,60.61,60.46,60.52,31784.0,57.0278,57.0372,56.896,56.9525,31784.0
2018-10-05 13:00:00,60.51,60.51,60.39,60.41,39551.0,56.9431,56.9431,56.8302,56.849,39551.0
2018-10-05 13:05:00,60.41,60.48,60.35,60.41,46911.0,56.849,56.9149,56.7925,56.849,46911.0
2018-10-05 13:10:00,60.41,60.47,60.36,60.45,16052.0,56.849,56.9054,56.8019,56.8866,16052.0
2018-10-05 13:15:00,60.45,60.51,60.44,60.45,17990.0,56.8866,56.9431,56.8772,56.8866,17990.0
2018-10-05 13:20:00,60.44,60.46,60.37,60.37,23636.0,56.8772,56.896,56.8113,56.8113,23636.0
2018-10-05 13:25:00,60.38,60.38,60.33,60.35,24591.0,56.8207,56.8207,56.7737,56.7925,24591.0
2018-10-05 13:30:00,60.35,60.4,60.32,60.32,27503.0,56.7925,56.8396,56.7643,56.7643,27503.0
2018-10-05 13:35:00,60.33,60.33,60.18,60.27,52722.0,56.7737,56.7737,56.6325,56.7172,52722.0
2018-10-05 13:40:00,60.28,60.35,60.27,60.32,35867.0,56.7266,56.7925,56.7172,56.7643,35867.0
2018-10-05 13:45:00,60.33,60.41,60.32,60.39,26130.0,56.7737,56.849,56.7643,56.8302,26130.0
2018-10-05 13:50:00,60.4,60.43,60.35,60.43,44298.0,56.8396,56.8678,56.7925,56.8678,44298.0
2018-10-05 13:55:00,60.44,60.45,60.39,60.43,19183.0,56.8772,56.8866,56.8302,56.8678,19183.0
2018-10-05 14:00:00,60.42,60.51,60.4,60.51,29160.0,56.8584,56.9431,56.8396,56.9431,29160.0
2018-10-05 14:05:00,60.53,60.6,60.53,60.56,22880.0,56.9619,57.0278,56.9619,56.9901,22880.0
2018-10-05 14:10:00,60.57,60.61,60.54,60.55,20240.0,56.9995,57.0372,56.9713,56.9807,20240.0
2018-10-05 14:15:00,60.55,60.61,60.52,60.57,29917.0,56.9807,57.0372,56.9525,56.9995,29917.0
2018-10-05 14:20:00,60.58,60.62,60.51,60.52,27592.0,57.009,57.0466,56.9431,56.9525,27592.0
2018-10-05 14:25:00,60.52,60.52,60.46,60.51,29340.0,56.9525,56.9525,56.896,56.9431,29340.0
2018-10-05 14:30:00,60.52,60.59,60.51,60.54,39036.0,56.9525,57.0184,56.9431,56.9713,39036.0
2018-10-05 14:35:00,60.54,60.7,60.54,60.68,50960.0,56.9713,57.1219,56.9713,57.1031,50960.0
2018-10-05 14:40:00,60.67,60.75,60.63,60.72,34500.0,57.0937,57.1689,57.056,57.1407,34500.0
2018-10-05 14:45:00,60.72,60.73,60.67,60.69,33319.0,57.1407,57.1501,57.0937,57.1125,33319.0
2018-10-05 14:50:00,60.69,60.74,60.68,60.74,22085.0,57.1125,57.1595,57.1031,57.1595,22085.0
2018-10-05 14:55:00,60.74,60.77,60.7,60.71,45452.0,57.1595,57.1878,57.1219,57.1313,45452.0
2018-10-05 15:00:00,60.71,60.73,60.69,60.71,24717.0,57.1313,57.1501,57.1125,57.1313,24717.0
2018-10-05 15:05:00,60.71,60.76,60.7,60.74,33776.0,57.1313,57.1783,57.1219,57.1595,33776.0
2018-10-05 15:10:00,60.73,60.75,60.7,60.71,20384.0,57.1501,57.1689,57.1219,57.1313,20384.0
2018-10-05 15:15:00,60.7,60.73,60.68,60.7,26022.0,57.1219,57.1501,57.1031,57.1219,26022.0
2018-10-05 15:20:00,60.7,60.71,60.65,60.66,45084.0,57.1219,57.1313,57.0748,57.0842,45084.0
2018-10-05 15:25:00,60.65,60.65,60.6,60.63,28693.0,57.0748,57.0748,57.0278,57.056,28693.0
2018-10-05 15:30:00,60.63,60.64,60.56,60.56,38440.0,57.056,57.0654,56.9901,56.9901,38440.0
2018-10-05 15:35:00,60.55,60.57,60.51,60.51,54068.0,56.9807,56.9995,56.9431,56.9431,54068.0
2018-10-05 15:40:00,60.51,60.57,60.5,60.57,58673.0,56.9431,56.9995,56.9337,56.9995,58673.0
2018-10-05 15:45:00,60.57,60.67,60.56,60.66,95389.0,56.9995,57.0937,56.9901,57.0842,95389.0
2018-10-05 15:50:00,60.65,60.66,60.61,60.64,114877.0,57.0748,57.0842,57.0372,57.0654,114877.0
2018-10-05 15:55:00,60.64,60.64,60.52,60.57,251178.0,57.0654,57.0654,56.9525,56.9995,251178.0
2018-10-08 09:30:00,60.33,60.43,59.94,60.43,90694.0,56.7737,56.8678,56.4067,56.8678,90694.0
2018-10-08 09:35:00,60.45,60.48,60.3,60.42,52881.0,56.8866,56.9149,56.7455,56.8584,52881.0
2018-10-08 09:40:00,60.41,60.56,60.34,60.52,34154.0,56.849,56.9901,56.7831,56.9525,34154.0
2018-10-08 09:45:00,60.56,60.63,60.49,60.63,26200.0,56.9901,57.056,56.9243,57.056,26200.0
2018-10-08 09:50:00,60.62,60.73,60.58,60.63,28463.0,57.0466,57.1501,57.009,57.056,28463.0
2018-10-08 09:55:00,60.62,60.68,60.61,60.61,12608.0,57.0466,57.1031,57.0372,57.0372,12608.0
2018-10-08 10:00:00,60.63,60.66,60.61,60.64,23520.0,57.056,57.0842,57.0372,57.0654,23520.0
2018-10-08 10:05:00,60.63,60.63,60.56,60.57,15988.0,57.056,57.056,56.9901,56.9995,15988.0
2018-10-08 10:10:00,60.58,60.64,60.52,60.54,38598.0,57.009,57.0654,56.9525,56.9713,38598.0
2018-10-08 10:15:00,60.53,60.62,60.53,60.59,25523.0,56.9619,57.0466,56.9619,57.0184,25523.0
2018-10-08 10:20:00,60.59,60.61,60.55,60.61,27925.0,57.0184,57.0372,56.9807,57.0372,27925.0
2018-10-08 10:25:00,60.59,60.7,60.58,60.61,37035.0,57.0184,57.1219,57.009,57.0372,37035.0
2018-10-08 10:30:00,60.61,60.64,60.54,60.56,20392.0,57.0372,57.0654,56.9713,56.9901,20392.0
2018-10-08 10:35:00,60.56,60.56,60.49,60.52,17947.0,56.9901,56.9901,56.9243,56.9525,17947.0
2018-10-08 10:40:00,60.52,60.56,60.5,60.52,10676.0,56.9525,56.9901,56.9337,56.9525,10676.0
2018-10-08 10:45:00,60.52,60.52,60.45,60.47,12636.0,56.9525,56.9525,56.8866,56.9054,12636.0
2018-10-08 10:50:00,60.48,60.52,60.46,60.49,15537.0,56.9149,56.9525,56.896,56.9243,15537.0
2018-10-08 10:55:00,60.5,60.51,60.46,60.48,20853.0,56.9337,56.9431,56.896,56.9149,20853.0
2018-10-08 11:00:00,60.48,60.52,60.45,60.52,53882.0,56.9149,56.9525,56.8866,56.9525,53882.0
2018-10-08 11:05:00,60.53,60.57,60.5,60.54,16176.0,56.9619,56.9995,56.9337,56.9713,16176.0
2018-10-08 11:10:00,60.54,60.55,60.5,60.5,11567.0,56.9713,56.9807,56.9337,56.9337,11567.0
2018-10-08 11:15:00,60.5,60.56,60.48,60.56,91036.0,56.9337,56.9901,56.9149,56.9901,91036.0
2018-10-08 11:20:00,60.57,60.61,60.55,60.58,18156.0,56.9995,57.0372,56.9807,57.009,18156.0
2018-10-08 11:25:00,60.57,60.57,60.49,60.55,17752.0,56.9995,56.9995,56.9243,56.9807,17752.0
2018-10-08 11:30:00,60.54,60.56,60.49,60.55,22847.0,56.9713,56.9901,56.9243,56.9807,22847.0
2018-10-08 11:35:00,60.53,60.54,60.46,60.48,91219.0,56.9619,56.9713,56.896,56.9149,91219.0
2018-10-08 11:40:00,60.48,60.53,60.43,60.45,20856.0,56.9149,56.9619,56.8678,56.8866,20856.0
2018-10-08 11:45:00,60.45,60.45,60.38,60.42,19250.0,56.8866,56.8866,56.8207,56.8584,19250.0
2018-10-08 11:50:00,60.43,60.52,60.43,60.44,26028.0,56.8678,56.9525,56.8678,56.8772,26028.0
2018-10-08 11:55:00,60.44,60.48,60.36,60.46,26417.0,56.8772,56.9149,56.8019,56.896,26417.0
2018-10-08 12:00:00,60.46,60.46,60.4,60.46,15848.0,56.896,56.896,56.8396,56.896,15848.0
2018-10-08 12:05:00,60.45,60.48,60.43,60.47,11624.0,56.8866,56.9149,56.8678,56.9054,11624.0
2018-10-08 12:10:00,60.47,60.5,60.45,60.5,13727.0,56.9054,56.9337,56.8866,56.9337,13727.0
2018-10-08 12:15:00,60.5,60.5,60.38,60.39,15628.0,56.9337,56.9337,56.8207,56.8302,15628.0
2018-10-08 12:20:00,60.38,60.44,60.34,60.44,19068.0,56.8207,56.8772,56.7831,56.8772,19068.0
2018-10-08 12:25:00,60.43,60.5,60.43,60.46,13967.0,56.8678,56.9337,56.8678,56.896,13967.0
2018-10-08 12:30:00,60.45,60.45,60.39,60.39,9522.0,56.8866,56.8866,56.8302,56.8302,9522.0
2018-10-08 12:35:00,60.39,60.41,60.37,60.4,37360.0,56.8302,56.849,56.8113,56.8396,37360.0
2018-10-08 12:40:00,60.39,60.46,60.38,60.38,26202.0,56.8302,56.896,56.8207,56.8207,26202.0
2018-10-08 12:45:00,60.39,60.41,60.35,60.4,18990.0,56.8302,56.849,56.7925,56.8396,18990.0
2018-10-08 12:50:00,60.4,60.4,60.35,60.36,14783.0,56.8396,56.8396,56.7925,56.8019,14783.0
2018-10-08 12:55:00,60.36,60.39,60.34,60.34,6502.0,56.8019,56.8302,56.7831,56.7831,6502.0
2018-10-08 13:00:00,60.34,60.41,60.32,60.38,24686.0,56.7831,56.849,56.7643,56.8207,24686.0
2018-10-08 13:05:00,60.37,60.4,60.32,60.4,25764.0,56.8113,56.8396,56.7643,56.8396,25764.0
2018-10-08 13:10:00,60.39,60.39,60.33,60.34,8631.0,56.8302,56.8302,56.7737,56.7831,8631.0
2018-10-08 13:15:00,60.34,60.34,60.25,60.27,16277.0,56.7831,56.7831,56.6984,56.7172,16277.0
2018-10-08 13:20:00,60.28,60.31,60.21,60.23,13607.0,56.7266,56.7549,56.6608,56.6796,13607.0
2018-10-08 13:25:00,60.22,60.26,60.22,60.23,6882.0,56.6702,56.7078,56.6702,56.6796,6882.0
2018-10-08 13:30:00,60.23,60.28,60.23,60.25,25011.0,56.6796,56.7266,56.6796,56.6984,25011.0
2018-10-08 13:35:00,60.24,60.26,60.23,60.24,15505.0,56.689,56.7078,56.6796,56.689,15505.0
2018-10-08 13:40:00,60.24,60.27,60.19,60.26,28062.0,56.689,56.7172,56.6419,56.7078,28062.0
2018-10-08 13:45:00,60.25,60.26,60.21,60.22,9860.0,56.6984,56.7078,56.6608,56.6702,9860.0
2018-10-08 13:50:00,60.22,60.24,60.21,60.21,7378.0,56.6702,56.689,56.6608,56.6608,7378.0
2018-10-08 13:55:00,60.21,60.31,60.21,60.29,65768.0,56.6608,56.7549,56.6608,56.7361,65768.0
2018-10-08 14:00:00,60.28,60.46,60.27,60.44,33900.0,56.7266,56.896,56.7172,56.8772,33900.0
2018-10-08 14:05:00,60.43,60.57,60.43,60.55,19481.0,56.8678,56.9995,56.8678,56.9807,19481.0
2018-10-08 14:10:00,60.55,60.56,60.49,60.52,16429.0,56.9807,56.9901,56.9243,56.9525,16429.0
2018-10-08 14:15:00,60.51,60.58,60.47,60.48,52407.0,56.9431,57.009,56.9054,56.9149,52407.0
2018-10-08 14:20:00,60.47,60.5,60.43,60.45,16880.0,56.9054,56.9337,56.8678,56.8866,16880.0
2018-10-08 14:25:00,60.45,60.6,60.45,60.6,42299.0,56.8866,57.0278,56.8866,57.0278,42299.0
2018-10-08 14:30:00,60.61,60.76,60.6,60.73,32881.0,57.0372,57.1783,57.0278,57.1501,32881.0
2018-10-08 14:35:00,60.73,60.78,60.68,60.78,19725.0,57.1501,57.1972,57.1031,57.1972,19725.0
2018-10-08 14:40:00,60.78,60.83,60.78,60.83,22660.0,57.1972,57.2442,57.1972,57.2442,22660.0
2018-10-08 14:45:00,60.83,60.83,60.8,60.83,13284.0,57.2442,57.2442,57.216,57.2442,13284.0
2018-10-08 14:50:00,60.83,60.91,60.81,60.81,24380.0,57.2442,57.3195,57.2254,57.2254,24380.0
2018-10-08 14:55:00,60.81,60.85,60.79,60.82,24074.0,57.2254,57.263,57.2066,57.2348,24074.0
2018-10-08 15:00:00,60.82,60.89,60.81,60.87,20981.0,57.2348,57.3007,57.2254,57.2819,20981.0
2018-10-08 15:05:00,60.87,60.93,60.84,60.92,60559.0,57.2819,57.3383,57.2536,57.3289,60559.0
2018-10-08 15:10:00,60.92,60.97,60.89,60.95,33481.0,57.3289,57.376,57.3007,57.3571,33481.0
2018-10-08 15:15:00,60.95,61.05,60.95,61.03,30102.0,57.3571,57.4513,57.3571,57.4324,30102.0
2018-10-08 15:20:00,61.02,61.05,60.99,60.99,23025.0,57.423,57.4513,57.3948,57.3948,23025.0
2018-10-08 15:25:00,61.0,61.02,60.96,60.99,23149.0,57.4042,57.423,57.3666,57.3948,23149.0
2018-10-08 15:30:00,60.98,61.0,60.94,60.97,30312.0,57.3854,57.4042,57.3477,57.376,30312.0
2018-10-08 15:35:00,60.98,61.02,60.96,61.01,30568.0,57.3854,57.423,57.3666,57.4136,30568.0
2018-10-08 15:40:00,61.02,61.04,61.01,61.04,56735.0,57.423,57.4418,57.4136,57.4418,56735.0
2018-10-08 15:45:00,61.03,61.11,61.02,61.11,61877.0,57.4324,57.5077,57.423,57.5077,61877.0
2018-10-08 15:50:00,61.11,61.12,61.03,61.06,81879.0,57.5077,57.5171,57.4324,57.4607,81879.0
2018-10-08 15:55:00,61.05,61.11,61.03,61.08,155373.0,57.4513,57.5077,57.4324,57.4795,155373.0
2018-10-09 09:30:00,60.28,60.53,60.19,60.49,103648.0,56.7266,56.9619,56.6419,56.9243,103648.0
2018-10-09 09:35:00,60.49,60.61,60.36,60.42,83989.0,56.9243,57.0372,56.8019,56.8584,83989.0
2018-10-09 09:40:00,60.42,60.43,60.31,60.35,57195.0,56.8584,56.8678,56.7549,56.7925,57195.0
2018-10-09 09:45:00,60.36,60.44,60.2,60.4,64905.0,56.8019,56.8772,56.6514,56.8396,64905.0
2018-10-09 09:50:00,60.4,60.69,60.39,60.67,42752.0,56.8396,57.1125,56.8302,57.0937,42752.0
2018-10-09 09:55:00,60.67,60.82,60.6,60.8,42276.0,57.0937,57.2348,57.0278,57.216,42276.0
2018-10-09 10:00:00,60.79,60.83,60.71,60.73,40176.0,57.2066,57.2442,57.1313,57.1501,40176.0
2018-10-09 10:05:00,60.72,60.85,60.71,60.79,33270.0,57.1407,57.263,57.1313,57.2066,33270.0
2018-10-09 10:10:00,60.8,60.81,60.69,60.81,63382.0,57.216,57.2254,57.1125,57.2254,63382.0
2018-10-09 10:15:00,60.81,60.92,60.8,60.9,74672.0,57.2254,57.3289,57.216,57.3101,74672.0
2018-10-09 10:20:00,60.89,60.94,60.84,60.93,33503.0,57.3007,57.3477,57.2536,57.3383,33503.0
2018-10-09 10:25:00,60.93,60.98,60.87,60.97,51660.0,57.3383,57.3854,57.2819,57.376,51660.0
2018-10-09 10:30:00,60.96,61.05,60.94,61.0,31108.0,57.3666,57.4513,57.3477,57.4042,31108.0
2018-10-09 10:35:00,61.0,61.1,60.99,61.09,35561.0,57.4042,57.4983,57.3948,57.4889,35561.0
2018-10-09 10:40:00,61.09,61.14,61.06,61.13,32482.0,57.4889,57.5359,57.4607,57.5265,32482.0
2018-10-09 10:45:00,61.12,61.23,61.12,61.17,41606.0,57.5171,57.6206,57.5171,57.5642,41606.0
2018-10-09 10:50:00,61.17,61.19,61.03,61.06,32307.0,57.5642,57.583,57.4324,57.4607,32307.0
2018-10-09 10:55:00,61.07,61.1,61.02,61.03,33023.0,57.4701,57.4983,57.423,57.4324,33023.0
2018-10-09 11:00:00,61.01,61.08,60.96,61.01,23982.0,57.4136,57.4795,57.3666,57.4136,23982.0
2018-10-09 11:05:00,61.02,61.03,60.9,60.91,27939.0,57.423,57.4324,57.3101,57.3195,27939.0
2018-10-09 11:10:00,60.91,61.06,60.91,61.05,34554.0,57.3195,57.4607,57.3195,57.4513,34554.0
2018-10-09 11:15:00,61.05,61.06,60.96,60.99,37828.0,57.4513,57.4607,57.3666,57.3948,37828.0
2018-10-09 11:20:00,60.99,61.03,60.99,61.01,27903.0,57.3948,57.4324,57.3948,57.4136,27903.0
2018-10-09 11:25:00,61.02,61.11,61.02,61.1,21773.0,57.423,57.5077,57.423,57.4983,21773.0
2018-10-09 11:30:00,61.1,61.12,61.03,61.03,14868.0,57.4983,57.5171,57.4324,57.4324,14868.0
2018-10-09 11:35:00,61.03,61.08,61.01,61.08,20774.0,57.4324,57.4795,57.4136,57.4795,20774.0
2018-10-09 11:40:00,61.07,61.1,61.05,61.07,15873.0,57.4701,57.4983,57.4513,57.4701,15873.0
2018-10-09 11:45:00,61.08,61.09,61.04,61.05,11146.0,57.4795,57.4889,57.4418,57.4513,11146.0
2018-10-09 11:50:00,61.05,61.09,61.04,61.08,12658.0,57.4513,57.4889,57.4418,57.4795,12658.0
2018-10-09 11:55:00,61.08,61.08,61.04,61.05,10547.0,57.4795,57.4795,57.4418,57.4513,10547.0
2018-10-09 12:00:00,61.05,61.14,61.03,61.1,20876.0,57.4513,57.5359,57.4324,57.4983,20876.0
2018-10-09 12:05:00,61.1,61.13,61.07,61.08,19579.0,57.4983,57.5265,57.4701,57.4795,19579.0
2018-10-09 12:10:00,61.08,61.08,60.97,60.97,16813.0,57.4795,57.4795,57.376,57.376,16813.0
2018-10-09 12:15:00,60.97,60.98,60.92,60.92,26440.0,57.376,57.3854,57.3289,57.3289,26440.0
2018-10-09 12:20:00,60.91,60.93,60.87,60.87,12746.0,57.3195,57.3383,57.2819,57.2819,12746.0
2018-10-09 12:25:00,60.88,60.88,60.83,60.87,11651.0,57.2913,57.2913,57.2442,57.2819,11651.0
2018-10-09 12:30:00,60.86,60.9,60.8,60.81,23335.0,57.2725,57.3101,57.216,57.2254,23335.0
2018-10-09 12:35:00,60.81,60.83,60.78,60.83,18478.0,57.2254,57.2442,57.1972,57.2442,18478.0
2018-10-09 12:40:00,60.83,60.85,60.78,60.78,8419.0,57.2442,57.263,57.1972,57.1972,8419.0
2018-10-09 12:45:00,60.78,60.8,60.69,60.72,26066.0,57.1972,57.216,57.1125,57.1407,26066.0
2018-10-09 12:50:00,60.7,60.72,60.66,60.67,15481.0,57.1219,57.1407,57.0842,57.0937,15481.0
2018-10-09 12:55:00,60.66,60.68,60.6,60.63,26460.0,57.0842,57.1031,57.0278,57.056,26460.0
2018-10-09 13:00:00,60.62,60.64,60.56,60.59,30595.0,57.0466,57.0654,56.9901,57.0184,30595.0
2018-10-09 13:05:00,60.59,60.63,60.56,60.61,21359.0,57.0184,57.056,56.9901,57.0372,21359.0
2018-10-09 13:10:00,60.6,60.8,60.6,60.8,22796.0,57.0278,57.216,57.0278,57.216,22796.0
2018-10-09 13:15:00,60.79,60.8,60.67,60.68,16840.0,57.2066,57.216,57.0937,57.1031,16840.0
2018-10-09 13:20:00,60.67,60.76,60.66,60.72,21512.0,57.0937,57.1783,57.0842,57.1407,21512.0
2018-10-09 13:25:00,60.72,60.74,60.68,60.69,9098.0,57.1407,57.1595,57.1031,57.1125,9098.0
2018-10-09 13:30:00,60.68,60.69,60.63,60.64,10702.0,57.1031,57.1125,57.056,57.0654,10702.0
2018-10-09 13:35:00,60.64,60.64,60.57,60.59,16540.0,57.0654,57.0654,56.9995,57.0184,16540.0
2018-10-09 13:40:00,60.6,60.63,60.57,60.61,9313.0,57.0278,57.056,56.9995,57.0372,9313.0
2018-10-09 13:45:00,60.61,60.64,60.59,60.62,15498.0,57.0372,57.0654,57.0184,57.0466,15498.0
2018-10-09 13:50:00,60.61,60.65,60.61,60.65,10177.0,57.0372,57.0748,57.0372,57.0748,10177.0
2018-10-09 13:55:00,60.65,60.71,60.64,60.64,29525.0,57.0748,57.1313,57.0654,57.0654,29525.0
2018-10-09 14:00:00,60.64,60.66,60.61,60.62,12647.0,57.0654,57.0842,57.0372,57.0466,12647.0
2018-10-09 14:05:00,60.61,60.61,60.55,60.56,21569.0,57.0372,57.0372,56.9807,56.9901,21569.0
2018-10-09 14:10:00,60.57,60.61,60.54,60.61,20354.0,56.9995,57.0372,56.9713,57.0372,20354.0
2018-10-09 14:15:00,60.63,60.66,60.45,60.48,46387.0,57.056,57.0842,56.8866,56.9149,46387.0
2018-10-09 14:20:00,60.47,60.64,60.47,60.61,13005.0,56.9054,57.0654,56.9054,57.0372,13005.0
2018-10-09 14:25:00,60.61,60.66,60.58,60.65,12778.0,57.0372,57.0842,57.009,57.0748,12778.0
2018-10-09 14:30:00,60.66,60.68,60.61,60.61,17366.0,57.0842,57.1031,57.0372,57.0372,17366.0
2018-10-09 14:35:00,60.61,60.66,60.59,60.64,17585.0,57.0372,57.0842,57.0184,57.0654,17585.0
2018-10-09 14:40:00,60.65,60.65,60.61,60.62,36402.0,57.0748,57.0748,57.0372,57.0466,36402.0
2018-10-09 14:45:00,60.62,60.63,60.58,60.61,15352.0,57.0466,57.056,57.009,57.0372,15352.0
2018-10-09 14:50:00,60.61,60.69,60.58,60.67,32930.0,57.0372,57.1125,57.009,57.0937,32930.0
2018-10-09 14:55:00,60.68,60.7,60.65,60.67,29141.0,57.1031,57.1219,57.0748,57.0937,29141.0
2018-10-09 15:00:00,60.66,60.68,60.62,60.66,14834.0,57.0842,57.1031,57.0466,57.0842,14834.0
2018-10-09 15:05:00,60.66,60.7,60.65,60.68,17845.0,57.0842,57.1219,57.0748,57.1031,17845.0
2018-10-09 15:10:00,60.67,60.7,60.67,60.68,17929.0,57.0937,57.1219,57.0937,57.1031,17929.0
2018-10-09 15:15:00,60.68,60.7,60.66,60.68,17536.0,57.1031,57.1219,57.0842,57.1031,17536.0
2018-10-09 15:20:00,60.67,60.67,60.55,60.56,21147.0,57.0937,57.0937,56.9807,56.9901,21147.0
2018-10-09 15:25:00,60.55,60.65,60.55,60.63,14424.0,56.9807,57.0748,56.9807,57.056,14424.0
2018-10-09 15:30:00,60.63,60.65,60.6,60.61,18768.0,57.056,57.0748,57.0278,57.0372,18768.0
2018-10-09 15:35:00,60.61,60.63,60.59,60.59,27786.0,57.0372,57.056,57.0184,57.0184,27786.0
2018-10-09 15:40:00,60.59,60.61,60.56,60.57,37736.0,57.0184,57.0372,56.9901,56.9995,37736.0
2018-10-09 15:45:00,60.58,60.67,60.58,60.66,56631.0,57.009,57.0937,57.009,57.0842,56631.0
2018-10-09 15:50:00,60.66,60.66,60.54,60.61,85019.0,57.0842,57.0842,56.9713,57.0372,85019.0
2018-10-09 15:55:00,60.6,60.6,60.52,60.52,177419.0,57.0278,57.0278,56.9525,56.9525,177419.0
2018-10-10 09:30:00,60.52,60.63,60.17,60.19,100812.0,56.9525,57.056,56.6231,56.6419,100812.0
2018-10-10 09:35:00,60.2,60.3,60.17,60.26,48782.0,56.6514,56.7455,56.6231,56.7078,48782.0
2018-10-10 09:40:00,60.24,60.27,60.11,60.14,36183.0,56.689,56.7172,56.5667,56.5949,36183.0
2018-10-10 09:45:00,60.15,60.21,60.11,60.16,37077.0,56.6043,56.6608,56.5667,56.6137,37077.0
2018-10-10 09:50:00,60.15,60.36,60.15,60.28,41766.0,56.6043,56.8019,56.6043,56.7266,41766.0
2018-10-10 09:55:00,60.27,60.3,60.21,60.23,16126.0,56.7172,56.7455,56.6608,56.6796,16126.0
2018-10-10 10:00:00,60.22,60.35,60.15,60.19,27761.0,56.6702,56.7925,56.6043,56.6419,27761.0
2018-10-10 10:05:00,60.19,60.25,60.14,60.25,26542.0,56.6419,56.6984,56.5949,56.6984,26542.0
2018-10-10 10:10:00,60.26,60.3,60.17,60.17,28753.0,56.7078,56.7455,56.6231,56.6231,28753.0
2018-10-10 10:15:00,60.16,60.16,59.97,60.1,40969.0,56.6137,56.6137,56.4349,56.5573,40969.0
2018-10-10 10:20:00,60.11,60.18,60.08,60.18,28887.0,56.5667,56.6325,56.5384,56.6325,28887.0
2018-10-10 10:25:00,60.19,60.25,60.16,60.21,19132.0,56.6419,56.6984,56.6137,56.6608,19132.0
2018-10-10 10:30:00,60.21,60.26,60.17,60.24,40198.0,56.6608,56.7078,56.6231,56.689,40198.0
2018-10-10 10:35:00,60.22,60.27,60.18,60.22,25260.0,56.6702,56.7172,56.6325,56.6702,25260.0
2018-10-10 10:40:00,60.22,60.27,60.21,60.26,19471.0,56.6702,56.7172,56.6608,56.7078,19471.0
2018-10-10 10:45:00,60.26,60.26,60.13,60.2,26481.0,56.7078,56.7078,56.5855,56.6514,26481.0
2018-10-10 10:50:00,60.21,60.33,60.21,60.28,35261.0,56.6608,56.7737,56.6608,56.7266,35261.0
2018-10-10 10:55:00,60.28,60.28,60.12,60.17,32793.0,56.7266,56.7266,56.5761,56.6231,32793.0
2018-10-10 11:00:00,60.15,60.16,60.08,60.1,27565.0,56.6043,56.6137,56.5384,56.5573,27565.0
2018-10-10 11:05:00,60.1,60.12,60.01,60.03,26763.0,56.5573,56.5761,56.4726,56.4914,26763.0
2018-10-10 11:10:00,60.03,60.1,59.98,60.02,17036.0,56.4914,56.5573,56.4443,56.482,17036.0
2018-10-10 11:15:00,60.0,60.06,59.95,59.99,26103.0,56.4631,56.5196,56.4161,56.4537,26103.0
2018-10-10 11:20:00,60.0,60.01,59.92,59.98,24368.0,56.4631,56.4726,56.3879,56.4443,24368.0
2018-10-10 11:25:00,59.98,60.09,59.98,60.09,36794.0,56.4443,56.5478,56.4443,56.5478,36794.0
2018-10-10 11:30:00,60.08,60.08,59.94,59.96,15575.0,56.5384,56.5384,56.4067,56.4255,15575.0
2018-10-10 11:35:00,59.97,60.01,59.94,59.96,18779.0,56.4349,56.4726,56.4067,56.4255,18779.0
2018-10-10 11:40:00,59.96,60.07,59.96,60.07,28070.0,56.4255,56.529,56.4255,56.529,28070.0
2018-10-10 11:45:00,60.06,60.1,60.03,60.05,38548.0,56.5196,56.5573,56.4914,56.5102,38548.0
2018-10-10 11:50:00,60.06,60.12,59.99,60.0,99580.0,56.5196,56.5761,56.4537,56.4631,99580.0
2018-10-10 11:55:00,60.0,60.05,59.96,59.98,18332.0,56.4631,56.5102,56.4255,56.4443,18332.0
2018-10-10 12:00:00,59.98,60.06,59.97,60.03,21205.0,56.4443,56.5196,56.4349,56.4914,21205.0
2018-10-10 12:05:00,60.03,60.03,59.94,60.03,16679.0,56.4914,56.4914,56.4067,56.4914,16679.0
2018-10-10 12:10:00,60.03,60.06,60.01,60.03,22528.0,56.4914,56.5196,56.4726,56.4914,22528.0
2018-10-10 12:15:00,60.02,60.05,59.97,60.03,33087.0,56.482,56.5102,56.4349,56.4914,33087.0
2018-10-10 12:20:00,60.03,60.05,59.93,59.96,26258.0,56.4914,56.5102,56.3973,56.4255,26258.0
2018-10-10 12:25:00,59.97,60.0,59.94,59.96,17997.0,56.4349,56.4631,56.4067,56.4255,17997.0
2018-10-10 12:30:00,59.96,59.96,59.94,59.96,13842.0,56.4255,56.4255,56.4067,56.4255,13842.0
2018-10-10 12:35:00,59.96,59.97,59.94,59.95,11580.0,56.4255,56.4349,56.4067,56.4161,11580.0
2018-10-10 12:40:00,59.96,59.99,59.93,59.97,19889.0,56.4255,56.4537,56.3973,56.4349,19889.0
2018-10-10 12:45:00,59.97,60.0,59.95,59.99,19703.0,56.4349,56.4631,56.4161,56.4537,19703.0
2018-10-10 12:50:00,59.99,60.0,59.94,59.94,40211.0,56.4537,56.4631,56.4067,56.4067,40211.0
2018-10-10 12:55:00,59.95,59.99,59.86,59.86,14613.0,56.4161,56.4537,56.3314,56.3314,14613.0
2018-10-10 13:00:00,59.86,59.86,59.69,59.72,24609.0,56.3314,56.3314,56.1714,56.1997,24609.0
2018-10-10 13:05:00,59.72,59.85,59.72,59.83,21824.0,56.1997,56.322,56.1997,56.3032,21824.0
2018-10-10 13:10:00,59.82,59.93,59.81,59.92,17699.0,56.2938,56.3973,56.2843,56.3879,17699.0
2018-10-10 13:15:00,59.92,60.0,59.89,59.98,29959.0,56.3879,56.4631,56.3596,56.4443,29959.0
2018-10-10 13:20:00,59.99,59.99,59.9,59.95,13562.0,56.4537,56.4537,56.369,56.4161,13562.0
2018-10-10 13:25:00,59.94,59.94,59.86,59.86,9344.0,56.4067,56.4067,56.3314,56.3314,9344.0
2018-10-10 13:30:00,59.86,59.88,59.78,59.86,15380.0,56.3314,56.3502,56.2561,56.3314,15380.0
2018-10-10 13:35:00,59.88,59.9,59.81,59.86,12759.0,56.3502,56.369,56.2843,56.3314,12759.0
2018-10-10 13:40:00,59.87,59.88,59.79,59.85,11419.0,56.3408,56.3502,56.2655,56.322,11419.0
2018-10-10 13:45:00,59.85,59.94,59.85,59.91,16991.0,56.322,56.4067,56.322,56.3785,16991.0
2018-10-10 13:50:00,59.9,59.91,59.81,59.83,25869.0,56.369,56.3785,56.2843,56.3032,25869.0
2018-10-10 13:55:00,59.82,59.82,59.78,59.82,9703.0,56.2938,56.2938,56.2561,56.2938,9703.0
2018-10-10 14:00:00,59.82,59.85,59.75,59.75,16709.0,56.2938,56.322,56.2279,56.2279,16709.0
2018-10-10 14:05:00,59.74,59.75,59.63,59.63,20232.0,56.2185,56.2279,56.115,56.115,20232.0
2018-10-10 14:10:00,59.63,59.7,59.61,59.62,32732.0,56.115,56.1808,56.0961,56.1055,32732.0
2018-10-10 14:15:00,59.61,59.75,59.61,59.68,42899.0,56.0961,56.2279,56.0961,56.162,42899.0
2018-10-10 14:20:00,59.68,59.68,59.6,59.67,27890.0,56.162,56.162,56.0867,56.1526,27890.0
2018-10-10 14:25:00,59.68,59.68,59.58,59.67,16607.0,56.162,56.162,56.0679,56.1526,16607.0
2018-10-10 14:30:00,59.67,59.71,59.55,59.56,28679.0,56.1526,56.1902,56.0397,56.0491,28679.0
2018-10-10 14:35:00,59.57,59.6,59.47,59.49,33118.0,56.0585,56.0867,55.9644,55.9832,33118.0
2018-10-10 14:40:00,59.48,59.54,59.39,59.41,26513.0,55.9738,56.0303,55.8891,55.9079,26513.0
2018-10-10 14:45:00,59.4,59.53,59.4,59.47,25450.0,55.8985,56.0209,55.8985,55.9644,25450.0
2018-10-10 14:50:00,59.47,59.58,59.45,59.55,47625.0,55.9644,56.0679,55.9456,56.0397,47625.0
2018-10-10 14:55:00,59.55,59.61,59.52,59.56,28229.0,56.0397,56.0961,56.0114,56.0491,28229.0
2018-10-10 15:00:00,59.57,59.57,59.49,59.49,58838.0,56.0585,56.0585,55.9832,55.9832,58838.0
2018-10-10 15:05:00,59.48,59.51,59.39,59.43,16873.0,55.9738,56.002,55.8891,55.9267,16873.0
2018-10-10 15:10:00,59.42,59.42,59.22,59.27,51629.0,55.9173,55.9173,55.7291,55.7762,51629.0
2018-10-10 15:15:00,59.27,59.36,59.25,59.32,39200.0,55.7762,55.8609,55.7574,55.8232,39200.0
2018-10-10 15:20:00,59.31,59.47,59.31,59.47,34087.0,55.8138,55.9644,55.8138,55.9644,34087.0
2018-10-10 15:25:00,59.46,59.5,59.43,59.49,81904.0,55.955,55.9926,55.9267,55.9832,81904.0
2018-10-10 15:30:00,59.49,59.51,59.4,59.41,72003.0,55.9832,56.002,55.8985,55.9079,72003.0
2018-10-10 15:35:00,59.4,59.4,59.25,59.27,105806.0,55.8985,55.8985,55.7574,55.7762,105806.0
2018-10-10 15:40:00,59.27,59.28,59.16,59.23,89557.0,55.7762,55.7856,55.6727,55.7385,89557.0
2018-10-10 15:45:00,59.22,59.48,59.11,59.45,128241.0,55.7291,55.9738,55.6256,55.9456,128241.0
2018-10-10 15:50:00,59.46,59.47,59.15,59.15,115219.0,55.955,55.9644,55.6633,55.6633,115219.0
2018-10-10 15:55:00,59.15,59.17,59.01,59.06,309630.0,55.6633,55.6821,55.5315,55.5786,309630.0
2018-10-11 09:30:00,59.17,59.17,58.78,58.78,182211.0,55.6821,55.6821,55.3151,55.3151,182211.0
2018-10-11 09:35:00,58.8,58.86,58.71,58.72,58652.0,55.3339,55.3903,55.2492,55.2586,58652.0
2018-10-11 09:40:00,58.71,58.83,58.65,58.74,30349.0,55.2492,55.3621,55.1927,55.2774,30349.0
2018-10-11 09:45:00,58.73,58.86,58.69,58.76,70541.0,55.268,55.3903,55.2304,55.2962,70541.0
2018-10-11 09:50:00,58.77,58.97,58.77,58.94,59595.0,55.3057,55.4939,55.3057,55.4656,59595.0
2018-10-11 09:55:00,58.95,59.09,58.9,59.05,67904.0,55.475,55.6068,55.428,55.5691,67904.0
2018-10-11 10:00:00,59.05,59.06,58.94,58.97,72111.0,55.5691,55.5786,55.4656,55.4939,72111.0
2018-10-11 10:05:00,58.98,59.14,58.91,59.07,57213.0,55.5033,55.6538,55.4374,55.588,57213.0
2018-10-11 10:10:00,59.08,59.1,58.83,58.85,71869.0,55.5974,55.6162,55.3621,55.3809,71869.0
2018-10-11 10:15:00,58.85,58.85,58.61,58.71,62821.0,55.3809,55.3809,55.1551,55.2492,62821.0
2018-10-11 10:20:00,58.71,58.76,58.52,58.61,56291.0,55.2492,55.2962,55.0704,55.1551,56291.0
2018-10-11 10:25:00,58.61,58.72,58.57,58.66,30037.0,55.1551,55.2586,55.1174,55.2021,30037.0
2018-10-11 10:30:00,58.65,58.71,58.51,58.53,56715.0,55.1927,55.2492,55.061,55.0798,56715.0
2018-10-11 10:35:00,58.54,58.58,58.47,58.5,247894.0,55.0892,55.1269,55.0233,55.0516,247894.0
2018-10-11 10:40:00,58.48,58.58,58.46,58.52,40865.0,55.0327,55.1269,55.0139,55.0704,40865.0
2018-10-11 10:45:00,58.5,58.56,58.36,58.36,74422.0,55.0516,55.108,54.9198,54.9198,74422.0
2018-10-11 10:50:00,58.36,58.41,58.18,58.23,114771.0,54.9198,54.9669,54.7504,54.7975,114771.0
2018-10-11 10:55:00,58.22,58.36,58.21,58.25,65323.0,54.7881,54.9198,54.7787,54.8163,65323.0
2018-10-11 11:00:00,58.23,58.26,57.92,58.0,147345.0,54.7975,54.8257,54.5058,54.581,147345.0
2018-10-11 11:05:00,58.0,58.09,57.91,58.0,82587.0,54.581,54.6657,54.4963,54.581,82587.0
2018-10-11 11:10:00,58.0,58.0,57.8,57.88,114197.0,54.581,54.581,54.3928,54.4681,114197.0
2018-10-11 11:15:00,57.89,58.02,57.87,57.94,112029.0,54.4775,54.5999,54.4587,54.5246,112029.0
2018-10-11 11:20:00,57.95,58.11,57.95,58.04,53531.0,54.534,54.6846,54.534,54.6187,53531.0
2018-10-11 11:25:00,58.03,58.13,57.99,58.09,59928.0,54.6093,54.7034,54.5716,54.6657,59928.0
2018-10-11 11:30:00,58.1,58.2,58.03,58.17,43658.0,54.6751,54.7693,54.6093,54.741,43658.0
2018-10-11 11:35:00,58.18,58.18,57.95,58.03,42359.0,54.7504,54.7504,54.534,54.6093,42359.0
2018-10-11 11:40:00,58.04,58.21,58.04,58.16,27270.0,54.6187,54.7787,54.6187,54.7316,27270.0
2018-10-11 11:45:00,58.15,58.33,58.08,58.33,34021.0,54.7222,54.8916,54.6563,54.8916,34021.0
2018-10-11 11:50:00,58.32,58.52,58.32,58.44,46421.0,54.8822,55.0704,54.8822,54.9951,46421.0
2018-10-11 11:55:00,58.46,58.46,58.29,58.3,34604.0,55.0139,55.0139,54.8539,54.8634,34604.0
2018-10-11 12:00:00,58.3,58.42,58.24,58.3,37692.0,54.8634,54.9763,54.8069,54.8634,37692.0
2018-10-11 12:05:00,58.3,58.38,58.29,58.29,56172.0,54.8634,54.9386,54.8539,54.8539,56172.0
2018-10-11 12:10:00,58.29,58.3,58.2,58.24,45789.0,54.8539,54.8634,54.7693,54.8069,45789.0
2018-10-11 12:15:00,58.25,58.44,58.25,58.42,27036.0,54.8163,54.9951,54.8163,54.9763,27036.0
2018-10-11 12:20:00,58.42,58.54,58.42,58.54,30217.0,54.9763,55.0892,54.9763,55.0892,30217.0
2018-10-11 12:25:00,58.54,58.55,58.43,58.45,29700.0,55.0892,55.0986,54.9857,55.0045,29700.0
2018-10-11 12:30:00,58.42,58.43,58.3,58.33,22152.0,54.9763,54.9857,54.8634,54.8916,22152.0
2018-10-11 12:35:00,58.33,58.4,58.26,58.26,25430.0,54.8916,54.9575,54.8257,54.8257,25430.0
2018-10-11 12:40:00,58.26,58.3,58.16,58.21,44597.0,54.8257,54.8634,54.7316,54.7787,44597.0
2018-10-11 12:45:00,58.21,58.24,58.16,58.2,37743.0,54.7787,54.8069,54.7316,54.7693,37743.0
2018-10-11 12:50:00,58.2,58.24,58.15,58.22,29153.0,54.7693,54.8069,54.7222,54.7881,29153.0
2018-10-11 12:55:00,58.23,58.23,58.16,58.21,31036.0,54.7975,54.7975,54.7316,54.7787,31036.0
2018-10-11 13:00:00,58.2,58.2,58.08,58.08,26060.0,54.7693,54.7693,54.6563,54.6563,26060.0
2018-10-11 13:05:00,58.07,58.16,58.06,58.14,27279.0,54.6469,54.7316,54.6375,54.7128,27279.0
2018-10-11 13:10:00,58.13,58.27,58.11,58.27,32627.0,54.7034,54.8351,54.6846,54.8351,32627.0
2018-10-11 13:15:00,58.27,58.34,58.26,58.31,48250.0,54.8351,54.901,54.8257,54.8728,48250.0
2018-10-11 13:20:00,58.3,58.36,58.26,58.26,28168.0,54.8634,54.9198,54.8257,54.8257,28168.0
2018-10-11 13:25:00,58.26,58.3,58.17,58.22,22155.0,54.8257,54.8634,54.741,54.7881,22155.0
2018-10-11 13:30:00,58.23,58.26,58.17,58.21,24129.0,54.7975,54.8257,54.741,54.7787,24129.0
2018-10-11 13:35:00,58.21,58.21,58.12,58.17,26197.0,54.7787,54.7787,54.694,54.741,26197.0
2018-10-11 13:40:00,58.18,58.21,58.11,58.15,27332.0,54.7504,54.7787,54.6846,54.7222,27332.0
2018-10-11 13:45:00,58.14,58.17,58.09,58.1,37306.0,54.7128,54.741,54.6657,54.6751,37306.0
2018-10-11 13:50:00,58.09,58.09,57.98,58.03,40738.0,54.6657,54.6657,54.5622,54.6093,40738.0
2018-10-11 13:55:00,58.03,58.23,58.01,58.19,24977.0,54.6093,54.7975,54.5905,54.7598,24977.0
2018-10-11 14:00:00,58.2,58.22,58.07,58.15,29596.0,54.7693,54.7881,54.6469,54.7222,29596.0
2018-10-11 14:05:00,58.16,58.19,58.09,58.09,24350.0,54.7316,54.7598,54.6657,54.6657,24350.0
2018-10-11 14:10:00,58.09,58.11,57.98,58.04,29299.0,54.6657,54.6846,54.5622,54.6187,29299.0
2018-10-11 14:15:00,58.06,58.09,57.93,58.01,45928.0,54.6375,54.6657,54.5152,54.5905,45928.0
2018-10-11 14:20:00,58.0,58.19,57.99,58.04,33951.0,54.581,54.7598,54.5716,54.6187,33951.0
2018-10-11 14:25:00,58.04,58.18,57.97,58.1,75337.0,54.6187,54.7504,54.5528,54.6751,75337.0
2018-10-11 14:30:00,58.11,58.13,58.06,58.07,53890.0,54.6846,54.7034,54.6375,54.6469,53890.0
2018-10-11 14:35:00,58.06,58.06,57.9,57.95,67659.0,54.6375,54.6375,54.4869,54.534,67659.0
2018-10-11 14:40:00,57.93,57.96,57.7,57.71,59003.0,54.5152,54.5434,54.2987,54.3081,59003.0
2018-10-11 14:45:00,57.7,57.95,57.51,57.87,85597.0,54.2987,54.534,54.1199,54.4587,85597.0
2018-10-11 14:50:00,57.86,58.08,57.79,57.96,79939.0,54.4493,54.6563,54.3834,54.5434,79939.0
2018-10-11 14:55:00,57.95,58.01,57.81,57.96,50618.0,54.534,54.5905,54.4022,54.5434,50618.0
2018-10-11 15:00:00,57.95,58.11,57.82,58.08,58762.0,54.534,54.6846,54.4117,54.6563,58762.0
2018-10-11 15:05:00,58.08,58.08,57.85,57.87,86699.0,54.6563,54.6563,54.4399,54.4587,86699.0
2018-10-11 15:10:00,57.87,58.17,57.78,58.13,65102.0,54.4587,54.741,54.374,54.7034,65102.0
2018-10-11 15:15:00,58.12,58.46,58.06,58.46,145844.0,54.694,55.0139,54.6375,55.0139,145844.0
2018-10-11 15:20:00,58.48,58.51,58.3,58.44,87462.0,55.0327,55.061,54.8634,54.9951,87462.0
2018-10-11 15:25:00,58.47,58.48,58.32,58.34,53364.0,55.0233,55.0327,54.8822,54.901,53364.0
2018-10-11 15:30:00,58.34,58.41,58.22,58.26,135645.0,54.901,54.9669,54.7881,54.8257,135645.0
2018-10-11 15:35:00,58.26,58.33,58.07,58.23,104538.0,54.8257,54.8916,54.6469,54.7975,104538.0
2018-10-11 15:40:00,58.22,58.27,58.08,58.08,93432.0,54.7881,54.8351,54.6563,54.6563,93432.0
2018-10-11 15:45:00,58.07,58.16,57.86,57.9,94727.0,54.6469,54.7316,54.4493,54.4869,94727.0
2018-10-11 15:50:00,57.92,58.09,57.87,57.98,110887.0,54.5058,54.6657,54.4587,54.5622,110887.0
2018-10-11 15:55:00,57.97,58.04,57.83,57.85,239017.0,54.5528,54.6187,54.4211,54.4399,239017.0
2018-10-12 09:30:00,58.91,58.96,58.61,58.62,101738.0,55.4374,55.4845,55.1551,55.1645,101738.0
2018-10-12 09:35:00,58.62,58.63,58.48,58.5,57787.0,55.1645,55.1739,55.0327,55.0516,57787.0
2018-10-12 09:40:00,58.48,58.54,58.33,58.35,31365.0,55.0327,55.0892,54.8916,54.9104,31365.0
2018-10-12 09:45:00,58.35,58.42,58.33,58.37,27782.0,54.9104,54.9763,54.8916,54.9292,27782.0
2018-10-12 09:50:00,58.38,58.45,58.34,58.43,22477.0,54.9386,55.0045,54.901,54.9857,22477.0
2018-10-12 09:55:00,58.42,58.61,58.42,58.6,19999.0,54.9763,55.1551,54.9763,55.1457,19999.0
2018-10-12 10:00:00,58.61,58.69,58.52,58.64,42150.0,55.1551,55.2304,55.0704,55.1833,42150.0
2018-10-12 10:05:00,58.64,58.65,58.44,58.51,27311.0,55.1833,55.1927,54.9951,55.061,27311.0
2018-10-12 10:10:00,58.51,58.51,58.37,58.38,26083.0,55.061,55.061,54.9292,54.9386,26083.0
2018-10-12 10:15:00,58.39,58.39,58.26,58.27,28186.0,54.9481,54.9481,54.8257,54.8351,28186.0
2018-10-12 10:20:00,58.27,58.34,58.24,58.31,14941.0,54.8351,54.901,54.8069,54.8728,14941.0
2018-10-12 10:25:00,58.29,58.31,58.2,58.21,18369.0,54.8539,54.8728,54.7693,54.7787,18369.0
2018-10-12 10:30:00,58.21,58.32,58.21,58.26,14047.0,54.7787,54.8822,54.7787,54.8257,14047.0
2018-10-12 10:35:00,58.27,58.44,58.26,58.38,26842.0,54.8351,54.9951,54.8257,54.9386,26842.0
2018-10-12 10:40:00,58.4,58.4,58.32,58.36,16268.0,54.9575,54.9575,54.8822,54.9198,16268.0
2018-10-12 10:45:00,58.36,58.42,58.31,58.32,13854.0,54.9198,54.9763,54.8728,54.8822,13854.0
2018-10-12 10:50:00,58.31,58.46,58.31,58.4,24633.0,54.8728,55.0139,54.8728,54.9575,24633.0
2018-10-12 10:55:00,58.4,58.42,58.33,58.35,19143.0,54.9575,54.9763,54.8916,54.9104,19143.0
2018-10-12 11:00:00,58.37,58.37,58.28,58.28,32496.0,54.9292,54.9292,54.8445,54.8445,32496.0
2018-10-12 11:05:00,58.28,58.29,58.2,58.22,24548.0,54.8445,54.8539,54.7693,54.7881,24548.0
2018-10-12 11:10:00,58.23,58.33,58.23,58.28,19540.0,54.7975,54.8916,54.7975,54.8445,19540.0
2018-10-12 11:15:00,58.27,58.27,58.12,58.14,46906.0,54.8351,54.8351,54.694,54.7128,46906.0
2018-10-12 11:20:00,58.14,58.16,58.09,58.1,43166.0,54.7128,54.7316,54.6657,54.6751,43166.0
2018-10-12 11:25:00,58.1,58.15,58.02,58.05,32102.0,54.6751,54.7222,54.5999,54.6281,32102.0
2018-10-12 11:30:00,58.05,58.12,58.03,58.12,20696.0,54.6281,54.694,54.6093,54.694,20696.0
2018-10-12 11:35:00,58.12,58.13,58.06,58.08,18355.0,54.694,54.7034,54.6375,54.6563,18355.0
2018-10-12 11:40:00,58.07,58.08,57.91,57.91,23975.0,54.6469,54.6563,54.4963,54.4963,23975.0
2018-10-12 11:45:00,57.91,57.94,57.79,57.91,32563.0,54.4963,54.5246,54.3834,54.4963,32563.0
2018-10-12 11:50:00,57.91,57.96,57.89,57.89,14746.0,54.4963,54.5434,54.4775,54.4775,14746.0
2018-10-12 11:55:00,57.9,58.01,57.87,57.97,24994.0,54.4869,54.5905,54.4587,54.5528,24994.0
2018-10-12 12:00:00,57.97,57.97,57.78,57.79,45724.0,54.5528,54.5528,54.374,54.3834,45724.0
2018-10-12 12:05:00,57.79,57.86,57.77,57.86,26180.0,54.3834,54.4493,54.3646,54.4493,26180.0
2018-10-12 12:10:00,57.86,57.97,57.83,57.97,8969.0,54.4493,54.5528,54.4211,54.5528,8969.0
2018-10-12 12:15:00,57.95,57.96,57.87,57.9,14749.0,54.534,54.5434,54.4587,54.4869,14749.0
2018-10-12 12:20:00,57.88,57.97,57.86,57.95,16986.0,54.4681,54.5528,54.4493,54.534,16986.0
2018-10-12 12:25:00,57.96,57.96,57.76,57.82,55844.0,54.5434,54.5434,54.3552,54.4117,55844.0
2018-10-12 12:30:00,57.81,57.89,57.78,57.85,20515.0,54.4022,54.4775,54.374,54.4399,20515.0
2018-10-12 12:35:00,57.85,57.85,57.69,57.69,22081.0,54.4399,54.4399,54.2893,54.2893,22081.0
2018-10-12 12:40:00,57.71,57.73,57.6,57.6,26599.0,54.3081,54.327,54.2046,54.2046,26599.0
2018-10-12 12:45:00,57.6,57.67,57.58,57.6,23428.0,54.2046,54.2705,54.1858,54.2046,23428.0
2018-10-12 12:50:00,57.59,57.68,57.55,57.67,19241.0,54.1952,54.2799,54.1576,54.2705,19241.0
2018-10-12 12:55:00,57.67,57.79,57.67,57.78,17875.0,54.2705,54.3834,54.2705,54.374,17875.0
2018-10-12 13:00:00,57.76,57.89,57.69,57.89,20380.0,54.3552,54.4775,54.2893,54.4775,20380.0
2018-10-12 13:05:00,57.87,57.98,57.86,57.95,24236.0,54.4587,54.5622,54.4493,54.534,24236.0
2018-10-12 13:10:00,57.96,58.0,57.86,57.87,20947.0,54.5434,54.581,54.4493,54.4587,20947.0
2018-10-12 13:15:00,57.87,57.88,57.8,57.83,14114.0,54.4587,54.4681,54.3928,54.4211,14114.0
2018-10-12 13:20:00,57.82,57.97,57.82,57.96,20725.0,54.4117,54.5528,54.4117,54.5434,20725.0
2018-10-12 13:25:00,57.98,57.98,57.82,57.83,18762.0,54.5622,54.5622,54.4117,54.4211,18762.0
2018-10-12 13:30:00,57.83,57.84,57.79,57.81,12556.0,54.4211,54.4305,54.3834,54.4022,12556.0
2018-10-12 13:35:00,57.8,57.8,57.7,57.75,14114.0,54.3928,54.3928,54.2987,54.3458,14114.0
2018-10-12 13:40:00,57.77,57.85,57.72,57.85,16797.0,54.3646,54.4399,54.3175,54.4399,16797.0
2018-10-12 13:45:00,57.85,57.98,57.82,57.95,17322.0,54.4399,54.5622,54.4117,54.534,17322.0
2018-10-12 13:50:00,57.95,57.99,57.89,57.97,13861.0,54.534,54.5716,54.4775,54.5528,13861.0
2018-10-12 13:55:00,57.96,58.0,57.86,57.92,14132.0,54.5434,54.581,54.4493,54.5058,14132.0
2018-10-12 14:00:00,57.91,57.92,57.78,57.83,19527.0,54.4963,54.5058,54.374,54.4211,19527.0
2018-10-12 14:05:00,57.83,57.9,57.81,57.85,23371.0,54.4211,54.4869,54.4022,54.4399,23371.0
2018-10-12 14:10:00,57.86,57.86,57.71,57.71,21882.0,54.4493,54.4493,54.3081,54.3081,21882.0
2018-10-12 14:15:00,57.7,57.89,57.7,57.87,32425.0,54.2987,54.4775,54.2987,54.4587,32425.0
2018-10-12 14:20:00,57.9,57.92,57.81,57.85,23504.0,54.4869,54.5058,54.4022,54.4399,23504.0
2018-10-12 14:25:00,57.87,57.95,57.8,57.93,22906.0,54.4587,54.534,54.3928,54.5152,22906.0
2018-10-12 14:30:00,57.95,57.95,57.75,57.76,20083.0,54.534,54.534,54.3458,54.3552,20083.0
2018-10-12 14:35:00,57.78,57.86,57.77,57.83,27574.0,54.374,54.4493,54.3646,54.4211,27574.0
2018-10-12 14:40:00,57.86,57.87,57.76,57.78,20211.0,54.4493,54.4587,54.3552,54.374,20211.0
2018-10-12 14:45:00,57.78,57.83,57.77,57.81,22797.0,54.374,54.4211,54.3646,54.4022,22797.0
2018-10-12 14:50:00,57.82,57.98,57.81,57.95,32214.0,54.4117,54.5622,54.4022,54.534,32214.0
2018-10-12 14:55:00,57.96,58.04,57.94,58.01,51054.0,54.5434,54.6187,54.5246,54.5905,51054.0
2018-10-12 15:00:00,58.02,58.05,57.92,58.0,34738.0,54.5999,54.6281,54.5058,54.581,34738.0
2018-10-12 15:05:00,58.0,58.11,57.99,58.07,23292.0,54.581,54.6846,54.5716,54.6469,23292.0
2018-10-12 15:10:00,58.09,58.16,58.05,58.1,48766.0,54.6657,54.7316,54.6281,54.6751,48766.0
2018-10-12 15:15:00,58.09,58.1,58.06,58.08,43305.0,54.6657,54.6751,54.6375,54.6563,43305.0
2018-10-12 15:20:00,58.08,58.15,58.07,58.15,37102.0,54.6563,54.7222,54.6469,54.7222,37102.0
2018-10-12 15:25:00,58.16,58.31,58.16,58.29,37866.0,54.7316,54.8728,54.7316,54.8539,37866.0
2018-10-12 15:30:00,58.29,58.33,58.2,58.29,55467.0,54.8539,54.8916,54.7693,54.8539,55467.0
2018-10-12 15:35:00,58.28,58.29,58.17,58.19,45113.0,54.8445,54.8539,54.741,54.7598,45113.0
2018-10-12 15:40:00,58.21,58.35,58.2,58.35,48027.0,54.7787,54.9104,54.7693,54.9104,48027.0
2018-10-12 15:45:00,58.34,58.4,58.22,58.3,69157.0,54.901,54.9575,54.7881,54.8634,69157.0
2018-10-12 15:50:00,58.31,58.4,58.31,58.34,77935.0,54.8728,54.9575,54.8728,54.901,77935.0
2018-10-12 15:55:00,58.33,58.42,58.23,58.24,206869.0,54.8916,54.9763,54.7975,54.8069,206869.0
2018-10-15 09:30:00,58.23,58.26,58.08,58.09,35194.0,54.7975,54.8257,54.6563,54.6657,35194.0
2018-10-15 09:35:00,58.08,58.28,58.02,58.22,25563.0,54.6563,54.8445,54.5999,54.7881,25563.0
2018-10-15 09:40:00,58.2,58.38,58.2,58.28,30695.0,54.7693,54.9386,54.7693,54.8445,30695.0
2018-10-15 09:45:00,58.3,58.44,58.3,58.4,43629.0,54.8634,54.9951,54.8634,54.9575,43629.0
2018-10-15 09:50:00,58.4,58.47,58.23,58.24,33702.0,54.9575,55.0233,54.7975,54.8069,33702.0
2018-10-15 09:55:00,58.23,58.43,58.23,58.33,20260.0,54.7975,54.9857,54.7975,54.8916,20260.0
2018-10-15 10:00:00,58.32,58.32,58.17,58.17,19836.0,54.8822,54.8822,54.741,54.741,19836.0
2018-10-15 10:05:00,58.17,58.26,58.15,58.2,16620.0,54.741,54.8257,54.7222,54.7693,16620.0
2018-10-15 10:10:00,58.19,58.32,58.19,58.3,28866.0,54.7598,54.8822,54.7598,54.8634,28866.0
2018-10-15 10:15:00,58.3,58.46,58.29,58.39,138009.0,54.8634,55.0139,54.8539,54.9481,138009.0
2018-10-15 10:20:00,58.39,58.6,58.39,58.57,42089.0,54.9481,55.1457,54.9481,55.1174,42089.0
2018-10-15 10:25:00,58.57,58.66,58.56,58.61,58057.0,55.1174,55.2021,55.108,55.1551,58057.0
2018-10-15 10:30:00,58.61,58.63,58.55,58.62,28383.0,55.1551,55.1739,55.0986,55.1645,28383.0
2018-10-15 10:35:00,58.61,58.62,58.28,58.28,42522.0,55.1551,55.1645,54.8445,54.8445,42522.0
2018-10-15 10:40:00,58.28,58.37,58.26,58.32,32438.0,54.8445,54.9292,54.8257,54.8822,32438.0
2018-10-15 10:45:00,58.31,58.37,58.26,58.33,29358.0,54.8728,54.9292,54.8257,54.8916,29358.0
2018-10-15 10:50:00,58.32,58.37,58.25,58.32,24522.0,54.8822,54.9292,54.8163,54.8822,24522.0
2018-10-15 10:55:00,58.31,58.33,58.26,58.31,111590.0,54.8728,54.8916,54.8257,54.8728,111590.0
2018-10-15 11:00:00,58.3,58.3,58.21,58.22,21211.0,54.8634,54.8634,54.7787,54.7881,21211.0
2018-10-15 11:05:00,58.2,58.25,58.17,58.21,29129.0,54.7693,54.8163,54.741,54.7787,29129.0
2018-10-15 11:10:00,58.19,58.2,58.09,58.1,25614.0,54.7598,54.7693,54.6657,54.6751,25614.0
2018-10-15 11:15:00,58.1,58.19,58.08,58.09,27521.0,54.6751,54.7598,54.6563,54.6657,27521.0
2018-10-15 11:20:00,58.1,58.15,58.08,58.12,19435.0,54.6751,54.7222,54.6563,54.694,19435.0
2018-10-15 11:25:00,58.11,58.26,58.08,58.2,30611.0,54.6846,54.8257,54.6563,54.7693,30611.0
2018-10-15 11:30:00,58.2,58.25,58.2,58.25,15247.0,54.7693,54.8163,54.7693,54.8163,15247.0
2018-10-15 11:35:00,58.25,58.27,58.21,58.22,12884.0,54.8163,54.8351,54.7787,54.7881,12884.0
2018-10-15 11:40:00,58.24,58.24,58.16,58.2,18942.0,54.8069,54.8069,54.7316,54.7693,18942.0
2018-10-15 11:45:00,58.19,58.24,58.17,58.23,13929.0,54.7598,54.8069,54.741,54.7975,13929.0
2018-10-15 11:50:00,58.23,58.26,58.11,58.11,16815.0,54.7975,54.8257,54.6846,54.6846,16815.0
2018-10-15 11:55:00,58.11,58.14,58.03,58.06,23504.0,54.6846,54.7128,54.6093,54.6375,23504.0
2018-10-15 12:00:00,58.05,58.06,57.97,58.02,26549.0,54.6281,54.6375,54.5528,54.5999,26549.0
2018-10-15 12:05:00,58.02,58.02,57.96,57.96,22329.0,54.5999,54.5999,54.5434,54.5434,22329.0
2018-10-15 12:10:00,57.96,57.99,57.9,57.92,24424.0,54.5434,54.5716,54.4869,54.5058,24424.0
2018-10-15 12:15:00,57.9,57.97,57.9,57.94,26751.0,54.4869,54.5528,54.4869,54.5246,26751.0
2018-10-15 12:20:00,57.94,58.0,57.94,57.97,15443.0,54.5246,54.581,54.5246,54.5528,15443.0
2018-10-15 12:25:00,57.97,58.03,57.95,57.99,17799.0,54.5528,54.6093,54.534,54.5716,17799.0
2018-10-15 12:30:00,57.99,58.06,57.97,58.04,17385.0,54.5716,54.6375,54.5528,54.6187,17385.0
2018-10-15 12:35:00,58.04,58.06,58.0,58.02,22980.0,54.6187,54.6375,54.581,54.5999,22980.0
2018-10-15 12:40:00,58.02,58.02,57.97,57.97,12487.0,54.5999,54.5999,54.5528,54.5528,12487.0
2018-10-15 12:45:00,57.97,57.97,57.91,57.93,24595.0,54.5528,54.5528,54.4963,54.5152,24595.0
2018-10-15 12:50:00,57.94,57.98,57.93,57.97,22713.0,54.5246,54.5622,54.5152,54.5528,22713.0
2018-10-15 12:55:00,57.98,57.98,57.87,57.88,35706.0,54.5622,54.5622,54.4587,54.4681,35706.0
2018-10-15 13:00:00,57.89,57.97,57.87,57.95,48811.0,54.4775,54.5528,54.4587,54.534,48811.0
2018-10-15 13:05:00,57.97,58.05,57.96,58.02,40348.0,54.5528,54.6281,54.5434,54.5999,40348.0
2018-10-15 13:10:00,58.02,58.05,58.0,58.03,23302.0,54.5999,54.6281,54.581,54.6093,23302.0
2018-10-15 13:15:00,58.03,58.03,57.96,57.98,19250.0,54.6093,54.6093,54.5434,54.5622,19250.0
2018-10-15 13:20:00,57.96,57.97,57.93,57.95,11677.0,54.5434,54.5528,54.5152,54.534,11677.0
2018-10-15 13:25:00,57.95,57.98,57.92,57.94,10666.0,54.534,54.5622,54.5058,54.5246,10666.0
2018-10-15 13:30:00,57.94,58.03,57.93,58.01,23046.0,54.5246,54.6093,54.5152,54.5905,23046.0
2018-10-15 13:35:00,58.01,58.05,58.0,58.02,15968.0,54.5905,54.6281,54.581,54.5999,15968.0
2018-10-15 13:40:00,58.02,58.07,58.0,58.05,44739.0,54.5999,54.6469,54.581,54.6281,44739.0
2018-10-15 13:45:00,58.05,58.07,58.0,58.04,12279.0,54.6281,54.6469,54.581,54.6187,12279.0
2018-10-15 13:50:00,58.04,58.04,57.96,57.99,11227.0,54.6187,54.6187,54.5434,54.5716,11227.0
2018-10-15 13:55:00,57.99,58.04,57.96,58.02,21573.0,54.5716,54.6187,54.5434,54.5999,21573.0
2018-10-15 14:00:00,58.02,58.03,57.96,58.02,25040.0,54.5999,54.6093,54.5434,54.5999,25040.0
2018-10-15 14:05:00,58.02,58.05,58.0,58.03,15538.0,54.5999,54.6281,54.581,54.6093,15538.0
2018-10-15 14:10:00,58.05,58.05,57.95,57.95,14022.0,54.6281,54.6281,54.534,54.534,14022.0
2018-10-15 14:15:00,57.95,57.98,57.92,57.95,21581.0,54.534,54.5622,54.5058,54.534,21581.0
2018-10-15 14:20:00,57.95,58.02,57.95,58.01,14257.0,54.534,54.5999,54.534,54.5905,14257.0
2018-10-15 14:25:00,58.01,58.01,57.92,57.92,18675.0,54.5905,54.5905,54.5058,54.5058,18675.0
2018-10-15 14:30:00,57.91,57.96,57.9,57.96,14487.0,54.4963,54.5434,54.4869,54.5434,14487.0
2018-10-15 14:35:00,57.96,57.98,57.93,57.98,13706.0,54.5434,54.5622,54.5152,54.5622,13706.0
2018-10-15 14:40:00,57.97,58.04,57.97,58.02,29996.0,54.5528,54.6187,54.5528,54.5999,29996.0
2018-10-15 14:45:00,58.03,58.04,58.0,58.03,36287.0,54.6093,54.6187,54.581,54.6093,36287.0
2018-10-15 14:50:00,58.02,58.17,58.02,58.13,44567.0,54.5999,54.741,54.5999,54.7034,44567.0
2018-10-15 14:55:00,58.11,58.15,58.02,58.04,41726.0,54.6846,54.7222,54.5999,54.6187,41726.0
2018-10-15 15:00:00,58.04,58.07,58.01,58.04,30800.0,54.6187,54.6469,54.5905,54.6187,30800.0
2018-10-15 15:05:00,58.05,58.09,57.98,57.99,41111.0,54.6281,54.6657,54.5622,54.5716,41111.0
2018-10-15 15:10:00,57.99,57.99,57.89,57.89,43734.0,54.5716,54.5716,54.4775,54.4775,43734.0
2018-10-15 15:15:00,57.88,57.92,57.84,57.87,27390.0,54.4681,54.5058,54.4305,54.4587,27390.0
2018-10-15 15:20:00,57.86,57.89,57.84,57.88,31756.0,54.4493,54.4775,54.4305,54.4681,31756.0
2018-10-15 15:25:00,57.88,57.94,57.86,57.87,57312.0,54.4681,54.5246,54.4493,54.4587,57312.0
2018-10-15 15:30:00,57.86,57.91,57.83,57.9,49802.0,54.4493,54.4963,54.4211,54.4869,49802.0
2018-10-15 15:35:00,57.89,57.92,57.86,57.87,26457.0,54.4775,54.5058,54.4493,54.4587,26457.0
2018-10-15 15:40:00,57.87,57.94,57.85,57.87,38057.0,54.4587,54.5246,54.4399,54.4587,38057.0
2018-10-15 15:45:00,57.86,57.91,57.8,57.88,62577.0,54.4493,54.4963,54.3928,54.4681,62577.0
2018-10-15 15:50:00,57.87,57.9,57.83,57.87,78991.0,54.4587,54.4869,54.4211,54.4587,78991.0
2018-10-15 15:55:00,57.86,57.9,57.71,57.72,170897.0,54.4493,54.4869,54.3081,54.3175,170897.0
2018-10-16 09:30:00,58.46,58.55,58.27,58.45,87003.0,55.0139,55.0986,54.8351,55.0045,87003.0
2018-10-16 09:35:00,58.44,58.44,58.29,58.34,52997.0,54.9951,54.9951,54.8539,54.901,52997.0
2018-10-16 09:40:00,58.36,58.44,58.28,58.36,39093.0,54.9198,54.9951,54.8445,54.9198,39093.0
2018-10-16 09:45:00,58.37,58.4,58.22,58.29,30427.0,54.9292,54.9575,54.7881,54.8539,30427.0
2018-10-16 09:50:00,58.28,58.34,58.2,58.3,45642.0,54.8445,54.901,54.7693,54.8634,45642.0
2018-10-16 09:55:00,58.29,58.63,58.27,58.63,24892.0,54.8539,55.1739,54.8351,55.1739,24892.0
2018-10-16 10:00:00,58.64,58.84,58.64,58.75,94375.0,55.1833,55.3715,55.1833,55.2868,94375.0
2018-10-16 10:05:00,58.75,58.83,58.73,58.83,55273.0,55.2868,55.3621,55.268,55.3621,55273.0
2018-10-16 10:10:00,58.82,59.0,58.76,58.76,73522.0,55.3527,55.5221,55.2962,55.2962,73522.0
2018-10-16 10:15:00,58.77,58.9,58.71,58.89,90019.0,55.3057,55.428,55.2492,55.4186,90019.0
2018-10-16 10:20:00,58.9,58.97,58.86,58.87,19007.0,55.428,55.4939,55.3903,55.3998,19007.0
2018-10-16 10:25:00,58.87,58.87,58.79,58.79,12720.0,55.3998,55.3998,55.3245,55.3245,12720.0
2018-10-16 10:30:00,58.78,58.98,58.77,58.97,19764.0,55.3151,55.5033,55.3057,55.4939,19764.0
2018-10-16 10:35:00,58.97,58.97,58.85,58.95,30965.0,55.4939,55.4939,55.3809,55.475,30965.0
2018-10-16 10:40:00,58.95,59.05,58.93,59.03,20955.0,55.475,55.5691,55.4562,55.5503,20955.0
2018-10-16 10:45:00,59.03,59.07,58.99,59.01,22345.0,55.5503,55.588,55.5127,55.5315,22345.0
2018-10-16 10:50:00,59.01,59.11,59.0,59.11,20033.0,55.5315,55.6256,55.5221,55.6256,20033.0
2018-10-16 10:55:00,59.13,59.13,59.02,59.05,32230.0,55.6444,55.6444,55.5409,55.5691,32230.0
2018-10-16 11:00:00,59.05,59.06,58.94,58.98,23335.0,55.5691,55.5786,55.4656,55.5033,23335.0
2018-10-16 11:05:00,58.98,59.03,58.97,59.01,10177.0,55.5033,55.5503,55.4939,55.5315,10177.0
2018-10-16 11:10:00,59.0,59.0,58.91,58.99,38230.0,55.5221,55.5221,55.4374,55.5127,38230.0
2018-10-16 11:15:00,58.98,59.04,58.94,59.04,34143.0,55.5033,55.5597,55.4656,55.5597,34143.0
2018-10-16 11:20:00,59.04,59.12,59.04,59.05,58773.0,55.5597,55.635,55.5597,55.5691,58773.0
2018-10-16 11:25:00,59.06,59.07,58.98,59.05,38044.0,55.5786,55.588,55.5033,55.5691,38044.0
2018-10-16 11:30:00,59.06,59.12,59.04,59.11,15779.0,55.5786,55.635,55.5597,55.6256,15779.0
2018-10-16 11:35:00,59.11,59.11,59.07,59.09,12404.0,55.6256,55.6256,55.588,55.6068,12404.0
2018-10-16 11:40:00,59.09,59.1,59.02,59.06,10519.0,55.6068,55.6162,55.5409,55.5786,10519.0
2018-10-16 11:45:00,59.06,59.09,59.05,59.06,8721.0,55.5786,55.6068,55.5691,55.5786,8721.0
2018-10-16 11:50:00,59.06,59.07,58.98,58.99,13567.0,55.5786,55.588,55.5033,55.5127,13567.0
2018-10-16 11:55:00,59.0,59.04,58.99,59.02,10336.0,55.5221,55.5597,55.5127,55.5409,10336.0
2018-10-16 12:00:00,59.02,59.04,58.98,59.02,16350.0,55.5409,55.5597,55.5033,55.5409,16350.0
2018-10-16 12:05:00,59.01,59.06,59.01,59.05,7673.0,55.5315,55.5786,55.5315,55.5691,7673.0
2018-10-16 12:10:00,59.06,59.08,59.03,59.06,14260.0,55.5786,55.5974,55.5503,55.5786,14260.0
2018-10-16 12:15:00,59.06,59.09,58.98,59.0,25128.0,55.5786,55.6068,55.5033,55.5221,25128.0
2018-10-16 12:20:00,59.01,59.02,58.94,58.94,7957.0,55.5315,55.5409,55.4656,55.4656,7957.0
2018-10-16 12:25:00,58.93,58.97,58.92,58.97,12196.0,55.4562,55.4939,55.4468,55.4939,12196.0
2018-10-16 12:30:00,58.96,58.96,58.89,58.89,13969.0,55.4845,55.4845,55.4186,55.4186,13969.0
2018-10-16 12:35:00,58.89,58.92,58.88,58.91,9555.0,55.4186,55.4468,55.4092,55.4374,9555.0
2018-10-16 12:40:00,58.91,58.94,58.89,58.92,7794.0,55.4374,55.4656,55.4186,55.4468,7794.0
2018-10-16 12:45:00,58.92,58.92,58.88,58.92,8261.0,55.4468,55.4468,55.4092,55.4468,8261.0
2018-10-16 12:50:00,58.92,58.94,58.91,58.93,7594.0,55.4468,55.4656,55.4374,55.4562,7594.0
2018-10-16 12:55:00,58.92,58.94,58.91,58.93,12067.0,55.4468,55.4656,55.4374,55.4562,12067.0
2018-10-16 13:00:00,58.94,58.97,58.91,58.92,21431.0,55.4656,55.4939,55.4374,55.4468,21431.0
2018-10-16 13:05:00,58.92,58.93,58.88,58.93,16320.0,55.4468,55.4562,55.4092,55.4562,16320.0
2018-10-16 13:10:00,58.93,58.95,58.91,58.95,29230.0,55.4562,55.475,55.4374,55.475,29230.0
2018-10-16 13:15:00,58.94,58.94,58.92,58.93,7028.0,55.4656,55.4656,55.4468,55.4562,7028.0
2018-10-16 13:20:00,58.93,58.96,58.92,58.95,9172.0,55.4562,55.4845,55.4468,55.475,9172.0
2018-10-16 13:25:00,58.95,58.97,58.91,58.97,9786.0,55.475,55.4939,55.4374,55.4939,9786.0
2018-10-16 13:30:00,58.97,59.0,58.96,58.97,15000.0,55.4939,55.5221,55.4845,55.4939,15000.0
2018-10-16 13:35:00,58.97,59.02,58.94,58.99,25370.0,55.4939,55.5409,55.4656,55.5127,25370.0
2018-10-16 13:40:00,58.99,59.05,58.97,59.05,14997.0,55.5127,55.5691,55.4939,55.5691,14997.0
2018-10-16 13:45:00,59.04,59.08,59.03,59.07,13334.0,55.5597,55.5974,55.5503,55.588,13334.0
2018-10-16 13:50:00,59.07,59.1,59.01,59.03,15703.0,55.588,55.6162,55.5315,55.5503,15703.0
2018-10-16 13:55:00,59.04,59.06,58.96,59.0,32414.0,55.5597,55.5786,55.4845,55.5221,32414.0
2018-10-16 14:00:00,59.01,59.05,59.0,59.05,16124.0,55.5315,55.5691,55.5221,55.5691,16124.0
2018-10-16 14:05:00,59.05,59.18,59.05,59.16,26530.0,55.5691,55.6915,55.5691,55.6727,26530.0
2018-10-16 14:10:00,59.16,59.2,59.16,59.2,16230.0,55.6727,55.7103,55.6727,55.7103,16230.0
2018-10-16 14:15:00,59.2,59.2,59.12,59.15,33782.0,55.7103,55.7103,55.635,55.6633,33782.0
2018-10-16 14:20:00,59.15,59.2,59.15,59.17,31049.0,55.6633,55.7103,55.6633,55.6821,31049.0
2018-10-16 14:25:00,59.17,59.23,59.17,59.21,14841.0,55.6821,55.7385,55.6821,55.7197,14841.0
2018-10-16 14:30:00,59.22,59.25,59.2,59.23,22042.0,55.7291,55.7574,55.7103,55.7385,22042.0
2018-10-16 14:35:00,59.23,59.27,59.21,59.22,14567.0,55.7385,55.7762,55.7197,55.7291,14567.0
2018-10-16 14:40:00,59.21,59.24,59.19,59.2,9780.0,55.7197,55.7479,55.7009,55.7103,9780.0
2018-10-16 14:45:00,59.19,59.2,59.15,59.19,15297.0,55.7009,55.7103,55.6633,55.7009,15297.0
2018-10-16 14:50:00,59.18,59.19,59.12,59.14,31995.0,55.6915,55.7009,55.635,55.6538,31995.0
2018-10-16 14:55:00,59.15,59.15,59.08,59.1,23467.0,55.6633,55.6633,55.5974,55.6162,23467.0
2018-10-16 15:00:00,59.11,59.11,59.02,59.03,17494.0,55.6256,55.6256,55.5409,55.5503,17494.0
2018-10-16 15:05:00,59.02,59.06,59.01,59.05,17135.0,55.5409,55.5786,55.5315,55.5691,17135.0
2018-10-16 15:10:00,59.04,59.07,59.01,59.07,31484.0,55.5597,55.588,55.5315,55.588,31484.0
2018-10-16 15:15:00,59.06,59.07,58.99,59.0,51137.0,55.5786,55.588,55.5127,55.5221,51137.0
2018-10-16 15:20:00,59.0,59.01,58.95,58.97,26906.0,55.5221,55.5315,55.475,55.4939,26906.0
2018-10-16 15:25:00,58.98,58.98,58.95,58.98,12804.0,55.5033,55.5033,55.475,55.5033,12804.0
2018-10-16 15:30:00,58.96,58.97,58.92,58.96,37731.0,55.4845,55.4939,55.4468,55.4845,37731.0
2018-10-16 15:35:00,58.97,59.03,58.96,59.02,24882.0,55.4939,55.5503,55.4845,55.5409,24882.0
2018-10-16 15:40:00,59.03,59.18,59.02,59.18,86324.0,55.5503,55.6915,55.5409,55.6915,86324.0
2018-10-16 15:45:00,59.17,59.23,59.16,59.23,72711.0,55.6821,55.7385,55.6727,55.7385,72711.0
2018-10-16 15:50:00,59.23,59.24,59.07,59.1,155812.0,55.7385,55.7479,55.588,55.6162,155812.0
2018-10-16 15:55:00,59.09,59.11,59.04,59.08,235860.0,55.6068,55.6256,55.5597,55.5974,235860.0
2018-10-17 09:30:00,58.77,59.01,58.73,58.93,41180.0,55.3057,55.5315,55.268,55.4562,41180.0
2018-10-17 09:35:00,58.94,59.01,58.87,58.9,32827.0,55.4656,55.5315,55.3998,55.428,32827.0
2018-10-17 09:40:00,58.91,58.98,58.67,58.97,39678.0,55.4374,55.5033,55.2115,55.4939,39678.0
2018-10-17 09:45:00,58.99,59.07,58.95,58.96,31109.0,55.5127,55.588,55.475,55.4845,31109.0
2018-10-17 09:50:00,58.96,59.11,58.95,59.05,39905.0,55.4845,55.6256,55.475,55.5691,39905.0
2018-10-17 09:55:00,59.07,59.08,58.99,58.99,34637.0,55.588,55.5974,55.5127,55.5127,34637.0
2018-10-17 10:00:00,58.99,59.08,58.99,59.04,73713.0,55.5127,55.5974,55.5127,55.5597,73713.0
2018-10-17 10:05:00,59.06,59.21,59.06,59.19,39012.0,55.5786,55.7197,55.5786,55.7009,39012.0
2018-10-17 10:10:00,59.19,59.21,59.07,59.07,77505.0,55.7009,55.7197,55.588,55.588,77505.0
2018-10-17 10:15:00,59.07,59.08,58.76,58.85,50252.0,55.588,55.5974,55.2962,55.3809,50252.0
2018-10-17 10:20:00,58.83,58.87,58.73,58.76,43231.0,55.3621,55.3998,55.268,55.2962,43231.0
2018-10-17 10:25:00,58.76,58.88,58.72,58.82,39744.0,55.2962,55.4092,55.2586,55.3527,39744.0
2018-10-17 10:30:00,58.82,58.86,58.67,58.69,22791.0,55.3527,55.3903,55.2115,55.2304,22791.0
2018-10-17 10:35:00,58.69,58.69,58.59,58.64,29750.0,55.2304,55.2304,55.1363,55.1833,29750.0
2018-10-17 10:40:00,58.63,58.66,58.56,58.65,42100.0,55.1739,55.2021,55.108,55.1927,42100.0
2018-10-17 10:45:00,58.65,58.68,58.52,58.56,30581.0,55.1927,55.221,55.0704,55.108,30581.0
2018-10-17 10:50:00,58.55,58.62,58.53,58.62,28606.0,55.0986,55.1645,55.0798,55.1645,28606.0
2018-10-17 10:55:00,58.61,58.67,58.6,58.62,48769.0,55.1551,55.2115,55.1457,55.1645,48769.0
2018-10-17 11:00:00,58.61,58.63,58.49,58.55,21567.0,55.1551,55.1739,55.0422,55.0986,21567.0
2018-10-17 11:05:00,58.54,58.69,58.5,58.62,20487.0,55.0892,55.2304,55.0516,55.1645,20487.0
2018-10-17 11:10:00,58.61,58.62,58.55,58.56,17472.0,55.1551,55.1645,55.0986,55.108,17472.0
2018-10-17 11:15:00,58.56,58.63,58.52,58.62,13000.0,55.108,55.1739,55.0704,55.1645,13000.0
2018-10-17 11:20:00,58.61,58.68,58.61,58.67,14703.0,55.1551,55.221,55.1551,55.2115,14703.0
2018-10-17 11:25:00,58.66,58.76,58.64,58.76,13188.0,55.2021,55.2962,55.1833,55.2962,13188.0
2018-10-17 11:30:00,58.76,58.78,58.72,58.75,11596.0,55.2962,55.3151,55.2586,55.2868,11596.0
2018-10-17 11:35:00,58.74,58.77,58.72,58.73,11369.0,55.2774,55.3057,55.2586,55.268,11369.0
2018-10-17 11:40:00,58.74,58.97,58.72,58.96,22880.0,55.2774,55.4939,55.2586,55.4845,22880.0
2018-10-17 11:45:00,58.95,58.97,58.89,58.9,14765.0,55.475,55.4939,55.4186,55.428,14765.0
2018-10-17 11:50:00,58.9,58.96,58.9,58.92,30377.0,55.428,55.4845,55.428,55.4468,30377.0
2018-10-17 11:55:00,58.91,59.03,58.85,59.01,12943.0,55.4374,55.5503,55.3809,55.5315,12943.0
2018-10-17 12:00:00,59.02,59.07,58.99,59.02,15159.0,55.5409,55.588,55.5127,55.5409,15159.0
2018-10-17 12:05:00,59.01,59.07,59.01,59.03,13193.0,55.5315,55.588,55.5315,55.5503,13193.0
2018-10-17 12:10:00,59.04,59.09,59.01,59.09,13805.0,55.5597,55.6068,55.5315,55.6068,13805.0
2018-10-17 12:15:00,59.11,59.25,59.11,59.25,18972.0,55.6256,55.7574,55.6256,55.7574,18972.0
2018-10-17 12:20:00,59.24,59.26,59.21,59.23,8345.0,55.7479,55.7668,55.7197,55.7385,8345.0
2018-10-17 12:25:00,59.25,59.31,59.22,59.22,17672.0,55.7574,55.8138,55.7291,55.7291,17672.0
2018-10-17 12:30:00,59.23,59.23,59.16,59.18,9531.0,55.7385,55.7385,55.6727,55.6915,9531.0
2018-10-17 12:35:00,59.17,59.22,59.16,59.2,10085.0,55.6821,55.7291,55.6727,55.7103,10085.0
2018-10-17 12:40:00,59.21,59.32,59.21,59.28,12954.0,55.7197,55.8232,55.7197,55.7856,12954.0
2018-10-17 12:45:00,59.28,59.29,59.16,59.16,11722.0,55.7856,55.795,55.6727,55.6727,11722.0
2018-10-17 12:50:00,59.15,59.28,59.15,59.28,3638.0,55.6633,55.7856,55.6633,55.7856,3638.0
2018-10-17 12:55:00,59.28,59.37,59.28,59.35,12485.0,55.7856,55.8703,55.7856,55.8515,12485.0
2018-10-17 13:00:00,59.36,59.37,59.28,59.35,10698.0,55.8609,55.8703,55.7856,55.8515,10698.0
2018-10-17 13:05:00,59.35,59.37,59.28,59.28,10533.0,55.8515,55.8703,55.7856,55.7856,10533.0
2018-10-17 13:10:00,59.27,59.32,59.24,59.26,8719.0,55.7762,55.8232,55.7479,55.7668,8719.0
2018-10-17 13:15:00,59.27,59.29,59.2,59.23,6268.0,55.7762,55.795,55.7103,55.7385,6268.0
2018-10-17 13:20:00,59.22,59.25,59.19,59.23,8275.0,55.7291,55.7574,55.7009,55.7385,8275.0
2018-10-17 13:25:00,59.23,59.23,59.18,59.19,9276.0,55.7385,55.7385,55.6915,55.7009,9276.0
2018-10-17 13:30:00,59.21,59.23,59.16,59.23,7855.0,55.7197,55.7385,55.6727,55.7385,7855.0
2018-10-17 13:35:00,59.22,59.27,59.2,59.25,7193.0,55.7291,55.7762,55.7103,55.7574,7193.0
2018-10-17 13:40:00,59.24,59.27,59.21,59.24,13921.0,55.7479,55.7762,55.7197,55.7479,13921.0
2018-10-17 13:45:00,59.23,59.23,59.13,59.14,9381.0,55.7385,55.7385,55.6444,55.6538,9381.0
2018-10-17 13:50:00,59.13,59.19,59.11,59.18,11418.0,55.6444,55.7009,55.6256,55.6915,11418.0
2018-10-17 13:55:00,59.17,59.17,59.12,59.14,12472.0,55.6821,55.6821,55.635,55.6538,12472.0
2018-10-17 14:00:00,59.14,59.14,59.04,59.11,12839.0,55.6538,55.6538,55.5597,55.6256,12839.0
2018-10-17 14:05:00,59.1,59.18,59.1,59.16,8921.0,55.6162,55.6915,55.6162,55.6727,8921.0
2018-10-17 14:10:00,59.16,59.16,59.04,59.04,12570.0,55.6727,55.6727,55.5597,55.5597,12570.0
2018-10-17 14:15:00,59.03,59.03,58.94,58.99,14648.0,55.5503,55.5503,55.4656,55.5127,14648.0
2018-10-17 14:20:00,58.98,58.98,58.81,58.9,22469.0,55.5033,55.5033,55.3433,55.428,22469.0
2018-10-17 14:25:00,58.9,58.98,58.87,58.89,15961.0,55.428,55.5033,55.3998,55.4186,15961.0
2018-10-17 14:30:00,58.89,58.99,58.87,58.93,18139.0,55.4186,55.5127,55.3998,55.4562,18139.0
2018-10-17 14:35:00,58.94,59.0,58.9,59.0,17990.0,55.4656,55.5221,55.428,55.5221,17990.0
2018-10-17 14:40:00,59.0,59.08,59.0,59.06,12251.0,55.5221,55.5974,55.5221,55.5786,12251.0
2018-10-17 14:45:00,59.07,59.1,59.02,59.05,14480.0,55.588,55.6162,55.5409,55.5691,14480.0
2018-10-17 14:50:00,59.04,59.14,59.02,59.14,14392.0,55.5597,55.6538,55.5409,55.6538,14392.0
2018-10-17 14:55:00,59.13,59.19,59.12,59.16,10697.0,55.6444,55.7009,55.635,55.6727,10697.0
2018-10-17 15:00:00,59.16,59.16,59.05,59.06,13077.0,55.6727,55.6727,55.5691,55.5786,13077.0
2018-10-17 15:05:00,59.07,59.13,59.05,59.11,12684.0,55.588,55.6444,55.5691,55.6256,12684.0
2018-10-17 15:10:00,59.12,59.12,59.04,59.08,27586.0,55.635,55.635,55.5597,55.5974,27586.0
2018-10-17 15:15:00,59.08,59.1,59.0,59.02,29521.0,55.5974,55.6162,55.5221,55.5409,29521.0
2018-10-17 15:20:00,59.02,59.04,58.99,59.03,11299.0,55.5409,55.5597,55.5127,55.5503,11299.0
2018-10-17 15:25:00,59.03,59.1,59.03,59.09,14431.0,55.5503,55.6162,55.5503,55.6068,14431.0
2018-10-17 15:30:00,59.09,59.09,58.86,58.89,43398.0,55.6068,55.6068,55.3903,55.4186,43398.0
2018-10-17 15:35:00,58.88,58.93,58.85,58.91,21746.0,55.4092,55.4562,55.3809,55.4374,21746.0
2018-10-17 15:40:00,58.91,58.92,58.8,58.84,30233.0,55.4374,55.4468,55.3339,55.3715,30233.0
2018-10-17 15:45:00,58.84,58.89,58.8,58.87,55374.0,55.3715,55.4186,55.3339,55.3998,55374.0
2018-10-17 15:50:00,58.86,58.97,58.86,58.95,43787.0,55.3903,55.4939,55.3903,55.475,43787.0
2018-10-17 15:55:00,58.94,59.02,58.91,58.98,159666.0,55.4656,55.5409,55.4374,55.5033,159666.0
2018-10-18 09:30:00,58.87,58.95,58.76,58.76,33691.0,55.3998,55.475,55.2962,55.2962,33691.0
2018-10-18 09:35:00,58.74,58.8,58.64,58.78,27280.0,55.2774,55.3339,55.1833,55.3151,27280.0
2018-10-18 09:40:00,58.77,58.9,58.75,58.84,13400.0,55.3057,55.428,55.2868,55.3715,13400.0
2018-10-18 09:45:00,58.85,58.87,58.72,58.72,12838.0,55.3809,55.3998,55.2586,55.2586,12838.0
2018-10-18 09:50:00,58.71,58.75,58.64,58.72,26963.0,55.2492,55.2868,55.1833,55.2586,26963.0
2018-10-18 09:55:00,58.73,58.88,58.73,58.88,20880.0,55.268,55.4092,55.268,55.4092,20880.0
2018-10-18 10:00:00,58.87,58.87,58.75,58.86,16962.0,55.3998,55.3998,55.2868,55.3903,16962.0
2018-10-18 10:05:00,58.86,58.91,58.79,58.8,17557.0,55.3903,55.4374,55.3245,55.3339,17557.0
2018-10-18 10:10:00,58.8,58.84,58.73,58.78,19449.0,55.3339,55.3715,55.268,55.3151,19449.0
2018-10-18 10:15:00,58.79,58.86,58.74,58.84,18939.0,55.3245,55.3903,55.2774,55.3715,18939.0
2018-10-18 10:20:00,58.84,59.04,58.84,58.9,128343.0,55.3715,55.5597,55.3715,55.428,128343.0
2018-10-18 10:25:00,58.91,58.96,58.85,58.91,21816.0,55.4374,55.4845,55.3809,55.4374,21816.0
2018-10-18 10:30:00,58.91,59.02,58.89,58.98,17377.0,55.4374,55.5409,55.4186,55.5033,17377.0
2018-10-18 10:35:00,58.97,59.07,58.97,59.05,29638.0,55.4939,55.588,55.4939,55.5691,29638.0
2018-10-18 10:40:00,59.05,59.07,58.97,58.99,28142.0,55.5691,55.588,55.4939,55.5127,28142.0
2018-10-18 10:45:00,59.0,59.03,58.89,58.89,15968.0,55.5221,55.5503,55.4186,55.4186,15968.0
2018-10-18 10:50:00,58.89,58.92,58.81,58.82,17653.0,55.4186,55.4468,55.3433,55.3527,17653.0
2018-10-18 10:55:00,58.82,58.89,58.82,58.84,19594.0,55.3527,55.4186,55.3527,55.3715,19594.0
2018-10-18 11:00:00,58.84,58.86,58.72,58.72,14801.0,55.3715,55.3903,55.2586,55.2586,14801.0
2018-10-18 11:05:00,58.72,58.73,58.62,58.64,18883.0,55.2586,55.268,55.1645,55.1833,18883.0
2018-10-18 11:10:00,58.64,58.65,58.57,58.59,14688.0,55.1833,55.1927,55.1174,55.1363,14688.0
2018-10-18 11:15:00,58.58,58.62,58.54,58.56,13803.0,55.1269,55.1645,55.0892,55.108,13803.0
2018-10-18 11:20:00,58.56,58.56,58.44,58.45,26644.0,55.108,55.108,54.9951,55.0045,26644.0
2018-10-18 11:25:00,58.46,58.56,58.43,58.45,19171.0,55.0139,55.108,54.9857,55.0045,19171.0
2018-10-18 11:30:00,58.43,58.45,58.23,58.24,41952.0,54.9857,55.0045,54.7975,54.8069,41952.0
2018-10-18 11:35:00,58.25,58.26,58.17,58.21,47556.0,54.8163,54.8257,54.741,54.7787,47556.0
2018-10-18 11:40:00,58.21,58.21,58.07,58.09,31818.0,54.7787,54.7787,54.6469,54.6657,31818.0
2018-10-18 11:45:00,58.07,58.07,57.91,57.94,34974.0,54.6469,54.6469,54.4963,54.5246,34974.0
2018-10-18 11:50:00,57.93,57.97,57.81,57.94,19945.0,54.5152,54.5528,54.4022,54.5246,19945.0
2018-10-18 11:55:00,57.94,57.98,57.86,57.88,15477.0,54.5246,54.5622,54.4493,54.4681,15477.0
2018-10-18 12:00:00,57.87,57.95,57.85,57.91,15575.0,54.4587,54.534,54.4399,54.4963,15575.0
2018-10-18 12:05:00,57.9,58.0,57.9,57.9,11590.0,54.4869,54.581,54.4869,54.4869,11590.0
2018-10-18 12:10:00,57.91,57.93,57.86,57.9,17561.0,54.4963,54.5152,54.4493,54.4869,17561.0
2018-10-18 12:15:00,57.89,57.91,57.86,57.89,17347.0,54.4775,54.4963,54.4493,54.4775,17347.0
2018-10-18 12:20:00,57.89,58.05,57.89,58.01,18558.0,54.4775,54.6281,54.4775,54.5905,18558.0
2018-10-18 12:25:00,58.03,58.07,58.0,58.0,10674.0,54.6093,54.6469,54.581,54.581,10674.0
2018-10-18 12:30:00,57.99,57.99,57.88,57.93,13748.0,54.5716,54.5716,54.4681,54.5152,13748.0
2018-10-18 12:35:00,57.93,57.93,57.86,57.9,13323.0,54.5152,54.5152,54.4493,54.4869,13323.0
2018-10-18 12:40:00,57.91,58.02,57.91,58.01,25367.0,54.4963,54.5999,54.4963,54.5905,25367.0
2018-10-18 12:45:00,58.02,58.03,57.94,57.96,10985.0,54.5999,54.6093,54.5246,54.5434,10985.0
2018-10-18 12:50:00,57.96,57.98,57.89,57.9,14113.0,54.5434,54.5622,54.4775,54.4869,14113.0
2018-10-18 12:55:00,57.9,57.99,57.89,57.89,15157.0,54.4869,54.5716,54.4775,54.4775,15157.0
2018-10-18 13:00:00,57.9,57.94,57.87,57.9,13393.0,54.4869,54.5246,54.4587,54.4869,13393.0
2018-10-18 13:05:00,57.9,57.9,57.83,57.87,22564.0,54.4869,54.4869,54.4211,54.4587,22564.0
2018-10-18 13:10:00,57.86,57.87,57.78,57.78,14122.0,54.4493,54.4587,54.374,54.374,14122.0
2018-10-18 13:15:00,57.77,57.83,57.72,57.75,19980.0,54.3646,54.4211,54.3175,54.3458,19980.0
2018-10-18 13:20:00,57.76,57.8,57.7,57.71,22521.0,54.3552,54.3928,54.2987,54.3081,22521.0
2018-10-18 13:25:00,57.69,57.76,57.67,57.71,14702.0,54.2893,54.3552,54.2705,54.3081,14702.0
2018-10-18 13:30:00,57.72,57.74,57.62,57.69,46995.0,54.3175,54.3364,54.2234,54.2893,46995.0
2018-10-18 13:35:00,57.67,57.67,57.56,57.64,29126.0,54.2705,54.2705,54.167,54.2423,29126.0
2018-10-18 13:40:00,57.64,57.64,57.47,57.51,28642.0,54.2423,54.2423,54.0823,54.1199,28642.0
2018-10-18 13:45:00,57.52,57.6,57.47,57.55,33797.0,54.1293,54.2046,54.0823,54.1576,33797.0
2018-10-18 13:50:00,57.55,57.56,57.45,57.47,36103.0,54.1576,54.167,54.0635,54.0823,36103.0
2018-10-18 13:55:00,57.47,57.58,57.46,57.55,18950.0,54.0823,54.1858,54.0729,54.1576,18950.0
2018-10-18 14:00:00,57.55,57.67,57.54,57.63,19168.0,54.1576,54.2705,54.1482,54.2329,19168.0
2018-10-18 14:05:00,57.63,57.78,57.62,57.73,26750.0,54.2329,54.374,54.2234,54.327,26750.0
2018-10-18 14:10:00,57.72,57.72,57.61,57.63,17242.0,54.3175,54.3175,54.214,54.2329,17242.0
2018-10-18 14:15:00,57.61,57.61,57.51,57.52,12989.0,54.214,54.214,54.1199,54.1293,12989.0
2018-10-18 14:20:00,57.52,57.71,57.5,57.69,24949.0,54.1293,54.3081,54.1105,54.2893,24949.0
2018-10-18 14:25:00,57.68,57.7,57.54,57.55,35566.0,54.2799,54.2987,54.1482,54.1576,35566.0
2018-10-18 14:30:00,57.55,57.56,57.46,57.51,17258.0,54.1576,54.167,54.0729,54.1199,17258.0
2018-10-18 14:35:00,57.5,57.6,57.47,57.51,15000.0,54.1105,54.2046,54.0823,54.1199,15000.0
2018-10-18 14:40:00,57.5,57.63,57.5,57.61,19083.0,54.1105,54.2329,54.1105,54.214,19083.0
2018-10-18 14:45:00,57.62,57.68,57.59,57.61,29192.0,54.2234,54.2799,54.1952,54.214,29192.0
2018-10-18 14:50:00,57.59,57.66,57.56,57.65,11741.0,54.1952,54.2611,54.167,54.2517,11741.0
2018-10-18 14:55:00,57.64,57.64,57.53,57.54,14619.0,54.2423,54.2423,54.1387,54.1482,14619.0
2018-10-18 15:00:00,57.54,57.58,57.47,57.47,20420.0,54.1482,54.1858,54.0823,54.0823,20420.0
2018-10-18 15:05:00,57.48,57.48,57.4,57.41,21132.0,54.0917,54.0917,54.0164,54.0258,21132.0
2018-10-18 15:10:00,57.41,57.42,57.31,57.35,37183.0,54.0258,54.0352,53.9317,53.9694,37183.0
2018-10-18 15:15:00,57.34,57.53,57.34,57.44,17444.0,53.9599,54.1387,53.9599,54.0541,17444.0
2018-10-18 15:20:00,57.44,57.55,57.43,57.54,23401.0,54.0541,54.1576,54.0446,54.1482,23401.0
2018-10-18 15:25:00,57.54,57.61,57.52,57.55,19331.0,54.1482,54.214,54.1293,54.1576,19331.0
2018-10-18 15:30:00,57.54,57.55,57.45,57.47,30971.0,54.1482,54.1576,54.0635,54.0823,30971.0
2018-10-18 15:35:00,57.46,57.59,57.42,57.59,34037.0,54.0729,54.1952,54.0352,54.1952,34037.0
2018-10-18 15:40:00,57.59,57.63,57.46,57.47,37107.0,54.1952,54.2329,54.0729,54.0823,37107.0
2018-10-18 15:45:00,57.47,57.61,57.43,57.56,122230.0,54.0823,54.214,54.0446,54.167,122230.0
2018-10-18 15:50:00,57.56,57.59,57.5,57.56,78120.0,54.167,54.1952,54.1105,54.167,78120.0
2018-10-18 15:55:00,57.56,57.58,57.52,57.57,138230.0,54.167,54.1858,54.1293,54.1764,138230.0
2018-10-19 09:30:00,57.43,57.55,57.27,57.31,166620.0,54.0446,54.1576,53.8941,53.9317,166620.0
2018-10-19 09:35:00,57.3,57.31,57.05,57.22,38606.0,53.9223,53.9317,53.687,53.847,38606.0
2018-10-19 09:40:00,57.21,57.38,57.2,57.37,24673.0,53.8376,53.9976,53.8282,53.9882,24673.0
2018-10-19 09:45:00,57.37,57.57,57.37,57.54,42822.0,53.9882,54.1764,53.9882,54.1482,42822.0
2018-10-19 09:50:00,57.54,57.68,57.54,57.59,25661.0,54.1482,54.2799,54.1482,54.1952,25661.0
2018-10-19 09:55:00,57.6,57.63,57.58,57.59,55144.0,54.2046,54.2329,54.1858,54.1952,55144.0
2018-10-19 10:00:00,57.58,57.83,57.58,57.75,38352.0,54.1858,54.4211,54.1858,54.3458,38352.0
2018-10-19 10:05:00,57.76,57.86,57.75,57.84,49134.0,54.3552,54.4493,54.3458,54.4305,49134.0
2018-10-19 10:10:00,57.82,57.86,57.77,57.82,20288.0,54.4117,54.4493,54.3646,54.4117,20288.0
2018-10-19 10:15:00,57.82,57.89,57.81,57.85,24445.0,54.4117,54.4775,54.4022,54.4399,24445.0
2018-10-19 10:20:00,57.86,57.88,57.81,57.83,25890.0,54.4493,54.4681,54.4022,54.4211,25890.0
2018-10-19 10:25:00,57.84,57.88,57.81,57.83,27264.0,54.4305,54.4681,54.4022,54.4211,27264.0
2018-10-19 10:30:00,57.82,57.86,57.81,57.86,23539.0,54.4117,54.4493,54.4022,54.4493,23539.0
2018-10-19 10:35:00,57.87,57.92,57.73,57.74,19688.0,54.4587,54.5058,54.327,54.3364,19688.0
2018-10-19 10:40:00,57.74,57.76,57.68,57.71,25319.0,54.3364,54.3552,54.2799,54.3081,25319.0
2018-10-19 10:45:00,57.72,57.72,57.62,57.68,29256.0,54.3175,54.3175,54.2234,54.2799,29256.0
2018-10-19 10:50:00,57.69,57.71,57.64,57.68,41606.0,54.2893,54.3081,54.2423,54.2799,41606.0
2018-10-19 10:55:00,57.68,57.74,57.68,57.73,20736.0,54.2799,54.3364,54.2799,54.327,20736.0
2018-10-19 11:00:00,57.75,57.81,57.72,57.75,15601.0,54.3458,54.4022,54.3175,54.3458,15601.0
2018-10-19 11:05:00,57.75,57.75,57.7,57.71,18427.0,54.3458,54.3458,54.2987,54.3081,18427.0
2018-10-19 11:10:00,57.72,57.76,57.67,57.73,46545.0,54.3175,54.3552,54.2705,54.327,46545.0
2018-10-19 11:15:00,57.72,57.76,57.61,57.61,42323.0,54.3175,54.3552,54.214,54.214,42323.0
2018-10-19 11:20:00,57.62,57.64,57.53,57.55,31768.0,54.2234,54.2423,54.1387,54.1576,31768.0
2018-10-19 11:25:00,57.53,57.67,57.53,57.67,18593.0,54.1387,54.2705,54.1387,54.2705,18593.0
2018-10-19 11:30:00,57.65,57.65,57.55,57.59,17261.0,54.2517,54.2517,54.1576,54.1952,17261.0
2018-10-19 11:35:00,57.58,57.59,57.45,57.48,15969.0,54.1858,54.1952,54.0635,54.0917,15969.0
2018-10-19 11:40:00,57.49,57.52,57.44,57.46,11239.0,54.1011,54.1293,54.0541,54.0729,11239.0
2018-10-19 11:45:00,57.46,57.51,57.42,57.43,14241.0,54.0729,54.1199,54.0352,54.0446,14241.0
2018-10-19 11:50:00,57.43,57.47,57.3,57.3,24130.0,54.0446,54.0823,53.9223,53.9223,24130.0
2018-10-19 11:55:00,57.3,57.52,57.3,57.49,33251.0,53.9223,54.1293,53.9223,54.1011,33251.0
2018-10-19 12:00:00,57.49,57.52,57.47,57.48,12309.0,54.1011,54.1293,54.0823,54.0917,12309.0
2018-10-19 12:05:00,57.48,57.53,57.44,57.45,14688.0,54.0917,54.1387,54.0541,54.0635,14688.0
2018-10-19 12:10:00,57.46,57.46,57.37,57.4,16460.0,54.0729,54.0729,53.9882,54.0164,16460.0
2018-10-19 12:15:00,57.39,57.43,57.33,57.37,20929.0,54.007,54.0446,53.9505,53.9882,20929.0
2018-10-19 12:20:00,57.36,57.42,57.3,57.34,36804.0,53.9788,54.0352,53.9223,53.9599,36804.0
2018-10-19 12:25:00,57.33,57.34,57.25,57.32,23722.0,53.9505,53.9599,53.8753,53.9411,23722.0
2018-10-19 12:30:00,57.32,57.35,57.26,57.26,17585.0,53.9411,53.9694,53.8847,53.8847,17585.0
2018-10-19 12:35:00,57.27,57.33,57.26,57.28,16446.0,53.8941,53.9505,53.8847,53.9035,16446.0
2018-10-19 12:40:00,57.28,57.31,57.22,57.27,20113.0,53.9035,53.9317,53.847,53.8941,20113.0
2018-10-19 12:45:00,57.28,57.34,57.26,57.29,20654.0,53.9035,53.9599,53.8847,53.9129,20654.0
2018-10-19 12:50:00,57.3,57.38,57.26,57.37,22109.0,53.9223,53.9976,53.8847,53.9882,22109.0
2018-10-19 12:55:00,57.37,57.41,57.34,57.36,14399.0,53.9882,54.0258,53.9599,53.9788,14399.0
2018-10-19 13:00:00,57.35,57.36,57.23,57.29,20697.0,53.9694,53.9788,53.8564,53.9129,20697.0
2018-10-19 13:05:00,57.29,57.32,57.22,57.28,17671.0,53.9129,53.9411,53.847,53.9035,17671.0
2018-10-19 13:10:00,57.28,57.4,57.28,57.39,20708.0,53.9035,54.0164,53.9035,54.007,20708.0
2018-10-19 13:15:00,57.4,57.51,57.38,57.47,38256.0,54.0164,54.1199,53.9976,54.0823,38256.0
2018-10-19 13:20:00,57.48,57.52,57.46,57.51,33238.0,54.0917,54.1293,54.0729,54.1199,33238.0
2018-10-19 13:25:00,57.5,57.55,57.46,57.5,29266.0,54.1105,54.1576,54.0729,54.1105,29266.0
2018-10-19 13:30:00,57.5,57.54,57.45,57.52,29085.0,54.1105,54.1482,54.0635,54.1293,29085.0
2018-10-19 13:35:00,57.52,57.53,57.48,57.51,19134.0,54.1293,54.1387,54.0917,54.1199,19134.0
2018-10-19 13:40:00,57.5,57.55,57.4,57.4,27738.0,54.1105,54.1576,54.0164,54.0164,27738.0
2018-10-19 13:45:00,57.39,57.41,57.36,57.4,13850.0,54.007,54.0258,53.9788,54.0164,13850.0
2018-10-19 13:50:00,57.39,57.39,57.35,57.38,13407.0,54.007,54.007,53.9694,53.9976,13407.0
2018-10-19 13:55:00,57.38,57.4,57.32,57.32,11820.0,53.9976,54.0164,53.9411,53.9411,11820.0
2018-10-19 14:00:00,57.32,57.34,57.22,57.22,16810.0,53.9411,53.9599,53.847,53.847,16810.0
2018-10-19 14:05:00,57.2,57.23,57.11,57.17,27681.0,53.8282,53.8564,53.7435,53.8,27681.0
2018-10-19 14:10:00,57.16,57.19,57.13,57.14,23963.0,53.7906,53.8188,53.7623,53.7717,23963.0
2018-10-19 14:15:00,57.14,57.16,57.11,57.15,22524.0,53.7717,53.7906,53.7435,53.7811,22524.0
2018-10-19 14:20:00,57.15,57.32,57.13,57.28,21396.0,53.7811,53.9411,53.7623,53.9035,21396.0
2018-10-19 14:25:00,57.29,57.36,57.28,57.34,40061.0,53.9129,53.9788,53.9035,53.9599,40061.0
2018-10-19 14:30:00,57.33,57.39,57.29,57.31,42243.0,53.9505,54.007,53.9129,53.9317,42243.0
2018-10-19 14:35:00,57.31,57.39,57.3,57.34,25084.0,53.9317,54.007,53.9223,53.9599,25084.0
2018-10-19 14:40:00,57.33,57.35,57.23,57.24,24898.0,53.9505,53.9694,53.8564,53.8658,24898.0
2018-10-19 14:45:00,57.25,57.38,57.25,57.36,24065.0,53.8753,53.9976,53.8753,53.9788,24065.0
2018-10-19 14:50:00,57.37,57.4,57.33,57.35,24743.0,53.9882,54.0164,53.9505,53.9694,24743.0
2018-10-19 14:55:00,57.35,57.38,57.33,57.34,25531.0,53.9694,53.9976,53.9505,53.9599,25531.0
2018-10-19 15:00:00,57.33,57.35,57.2,57.22,26840.0,53.9505,53.9694,53.8282,53.847,26840.0
2018-10-19 15:05:00,57.22,57.26,57.18,57.26,24868.0,53.847,53.8847,53.8094,53.8847,24868.0
2018-10-19 15:10:00,57.25,57.28,57.24,57.26,28063.0,53.8753,53.9035,53.8658,53.8847,28063.0
2018-10-19 15:15:00,57.25,57.34,57.21,57.32,36782.0,53.8753,53.9599,53.8376,53.9411,36782.0
2018-10-19 15:20:00,57.32,57.35,57.27,57.28,25270.0,53.9411,53.9694,53.8941,53.9035,25270.0
2018-10-19 15:25:00,57.29,57.38,57.28,57.38,41357.0,53.9129,53.9976,53.9035,53.9976,41357.0
2018-10-19 15:30:00,57.37,57.37,57.32,57.33,28344.0,53.9882,53.9882,53.9411,53.9505,28344.0
2018-10-19 15:35:00,57.33,57.34,57.26,57.26,38583.0,53.9505,53.9599,53.8847,53.8847,38583.0
2018-10-19 15:40:00,57.26,57.31,57.24,57.3,44021.0,53.8847,53.9317,53.8658,53.9223,44021.0
2018-10-19 15:45:00,57.29,57.34,57.26,57.27,42062.0,53.9129,53.9599,53.8847,53.8941,42062.0
2018-10-19 15:50:00,57.26,57.31,57.25,57.25,62551.0,53.8847,53.9317,53.8753,53.8753,62551.0
2018-10-19 15:55:00,57.26,57.27,57.21,57.22,226841.0,53.8847,53.8941,53.8376,53.847,226841.0
2018-10-22 09:30:00,57.51,57.66,57.42,57.48,60124.0,54.1199,54.2611,54.0352,54.0917,60124.0
2018-10-22 09:35:00,57.47,57.47,57.34,57.34,20858.0,54.0823,54.0823,53.9599,53.9599,20858.0
2018-10-22 09:40:00,57.32,57.35,57.11,57.16,32452.0,53.9411,53.9694,53.7435,53.7906,32452.0
2018-10-22 09:45:00,57.16,57.32,57.16,57.24,33164.0,53.7906,53.9411,53.7906,53.8658,33164.0
2018-10-22 09:50:00,57.23,57.23,57.04,57.08,49595.0,53.8564,53.8564,53.6776,53.7153,49595.0
2018-10-22 09:55:00,57.08,57.08,56.97,57.0,22603.0,53.7153,53.7153,53.6118,53.64,22603.0
2018-10-22 10:00:00,56.99,57.03,56.96,56.98,21738.0,53.6306,53.6682,53.6023,53.6212,21738.0
2018-10-22 10:05:00,56.99,56.99,56.85,56.93,27106.0,53.6306,53.6306,53.4988,53.5741,27106.0
2018-10-22 10:10:00,56.92,57.01,56.89,56.98,20482.0,53.5647,53.6494,53.5365,53.6212,20482.0
2018-10-22 10:15:00,56.98,56.99,56.81,56.83,25465.0,53.6212,53.6306,53.4612,53.48,25465.0
2018-10-22 10:20:00,56.82,56.82,56.73,56.76,28564.0,53.4706,53.4706,53.3859,53.4141,28564.0
2018-10-22 10:25:00,56.75,56.81,56.71,56.76,17465.0,53.4047,53.4612,53.3671,53.4141,17465.0
2018-10-22 10:30:00,56.76,56.82,56.72,56.82,12300.0,53.4141,53.4706,53.3765,53.4706,12300.0
2018-10-22 10:35:00,56.82,56.83,56.78,56.79,15041.0,53.4706,53.48,53.433,53.4424,15041.0
2018-10-22 10:40:00,56.79,56.87,56.79,56.85,19946.0,53.4424,53.5177,53.4424,53.4988,19946.0
2018-10-22 10:45:00,56.84,56.94,56.82,56.92,19613.0,53.4894,53.5835,53.4706,53.5647,19613.0
2018-10-22 10:50:00,56.92,56.98,56.88,56.95,20587.0,53.5647,53.6212,53.5271,53.5929,20587.0
2018-10-22 10:55:00,56.95,56.99,56.89,56.97,24605.0,53.5929,53.6306,53.5365,53.6118,24605.0
2018-10-22 11:00:00,56.96,56.96,56.88,56.91,31454.0,53.6023,53.6023,53.5271,53.5553,31454.0
2018-10-22 11:05:00,56.92,56.94,56.8,56.81,23642.0,53.5647,53.5835,53.4518,53.4612,23642.0
2018-10-22 11:10:00,56.81,56.83,56.74,56.75,22519.0,53.4612,53.48,53.3953,53.4047,22519.0
2018-10-22 11:15:00,56.76,56.82,56.76,56.81,17664.0,53.4141,53.4706,53.4141,53.4612,17664.0
2018-10-22 11:20:00,56.81,56.87,56.77,56.86,24732.0,53.4612,53.5177,53.4235,53.5082,24732.0
2018-10-22 11:25:00,56.86,56.88,56.75,56.75,27308.0,53.5082,53.5271,53.4047,53.4047,27308.0
2018-10-22 11:30:00,56.75,56.77,56.67,56.67,19730.0,53.4047,53.4235,53.3294,53.3294,19730.0
2018-10-22 11:35:00,56.67,56.75,56.67,56.7,12394.0,53.3294,53.4047,53.3294,53.3577,12394.0
2018-10-22 11:40:00,56.7,56.7,56.65,56.7,10806.0,53.3577,53.3577,53.3106,53.3577,10806.0
2018-10-22 11:45:00,56.69,56.7,56.66,56.69,31561.0,53.3483,53.3577,53.32,53.3483,31561.0
2018-10-22 11:50:00,56.69,56.69,56.53,56.54,22474.0,53.3483,53.3483,53.1977,53.2071,22474.0
2018-10-22 11:55:00,56.54,56.64,56.53,56.62,11727.0,53.2071,53.3012,53.1977,53.2824,11727.0
2018-10-22 12:00:00,56.63,56.66,56.59,56.65,9805.0,53.2918,53.32,53.2542,53.3106,9805.0
2018-10-22 12:05:00,56.65,56.74,56.63,56.63,19624.0,53.3106,53.3953,53.2918,53.2918,19624.0
2018-10-22 12:10:00,56.63,56.64,56.53,56.53,18322.0,53.2918,53.3012,53.1977,53.1977,18322.0
2018-10-22 12:15:00,56.53,56.58,56.51,56.55,11416.0,53.1977,53.2447,53.1789,53.2165,11416.0
2018-10-22 12:20:00,56.55,56.61,56.55,56.57,15034.0,53.2165,53.273,53.2165,53.2353,15034.0
2018-10-22 12:25:00,56.56,56.61,56.54,56.59,9971.0,53.2259,53.273,53.2071,53.2542,9971.0
2018-10-22 12:30:00,56.59,56.61,56.55,56.58,13969.0,53.2542,53.273,53.2165,53.2447,13969.0
2018-10-22 12:35:00,56.59,56.64,56.56,56.6,10304.0,53.2542,53.3012,53.2259,53.2636,10304.0
2018-10-22 12:40:00,56.6,56.68,56.56,56.59,32753.0,53.2636,53.3389,53.2259,53.2542,32753.0
2018-10-22 12:45:00,56.6,56.65,56.6,56.62,12818.0,53.2636,53.3106,53.2636,53.2824,12818.0
2018-10-22 12:50:00,56.61,56.72,56.61,56.71,23330.0,53.273,53.3765,53.273,53.3671,23330.0
2018-10-22 12:55:00,56.7,56.71,56.68,56.69,9400.0,53.3577,53.3671,53.3389,53.3483,9400.0
2018-10-22 13:00:00,56.68,56.7,56.64,56.65,14185.0,53.3389,53.3577,53.3012,53.3106,14185.0
2018-10-22 13:05:00,56.65,56.76,56.65,56.73,15672.0,53.3106,53.4141,53.3106,53.3859,15672.0
2018-10-22 13:10:00,56.74,56.75,56.71,56.75,8966.0,53.3953,53.4047,53.3671,53.4047,8966.0
2018-10-22 13:15:00,56.74,56.75,56.69,56.7,42307.0,53.3953,53.4047,53.3483,53.3577,42307.0
2018-10-22 13:20:00,56.7,56.7,56.6,56.6,16703.0,53.3577,53.3577,53.2636,53.2636,16703.0
2018-10-22 13:25:00,56.6,56.6,56.54,56.56,30114.0,53.2636,53.2636,53.2071,53.2259,30114.0
2018-10-22 13:30:00,56.55,56.59,56.54,56.58,23279.0,53.2165,53.2542,53.2071,53.2447,23279.0
2018-10-22 13:35:00,56.59,56.63,56.56,56.59,49927.0,53.2542,53.2918,53.2259,53.2542,49927.0
2018-10-22 13:40:00,56.59,56.63,56.59,56.62,22976.0,53.2542,53.2918,53.2542,53.2824,22976.0
2018-10-22 13:45:00,56.62,56.67,56.57,56.58,18505.0,53.2824,53.3294,53.2353,53.2447,18505.0
2018-10-22 13:50:00,56.58,56.6,56.53,56.57,24242.0,53.2447,53.2636,53.1977,53.2353,24242.0
2018-10-22 13:55:00,56.56,56.6,56.56,56.6,19322.0,53.2259,53.2636,53.2259,53.2636,19322.0
2018-10-22 14:00:00,56.6,56.63,56.59,56.61,8457.0,53.2636,53.2918,53.2542,53.273,8457.0
2018-10-22 14:05:00,56.62,56.65,56.61,56.61,13271.0,53.2824,53.3106,53.273,53.273,13271.0
2018-10-22 14:10:00,56.62,56.66,56.58,56.62,16208.0,53.2824,53.32,53.2447,53.2824,16208.0
2018-10-22 14:15:00,56.61,56.67,56.6,56.67,16961.0,53.273,53.3294,53.2636,53.3294,16961.0
2018-10-22 14:20:00,56.66,56.68,56.61,56.61,17612.0,53.32,53.3389,53.273,53.273,17612.0
2018-10-22 14:25:00,56.61,56.65,56.6,56.6,16913.0,53.273,53.3106,53.2636,53.2636,16913.0
2018-10-22 14:30:00,56.6,56.63,56.59,56.63,15149.0,53.2636,53.2918,53.2542,53.2918,15149.0
2018-10-22 14:35:00,56.62,56.68,56.61,56.65,14543.0,53.2824,53.3389,53.273,53.3106,14543.0
2018-10-22 14:40:00,56.65,56.66,56.58,56.58,19521.0,53.3106,53.32,53.2447,53.2447,19521.0
2018-10-22 14:45:00,56.58,56.67,56.58,56.64,32235.0,53.2447,53.3294,53.2447,53.3012,32235.0
2018-10-22 14:50:00,56.64,56.64,56.57,56.58,17587.0,53.3012,53.3012,53.2353,53.2447,17587.0
2018-10-22 14:55:00,56.58,56.6,56.56,56.58,17694.0,53.2447,53.2636,53.2259,53.2447,17694.0
2018-10-22 15:00:00,56.58,56.67,56.56,56.64,35086.0,53.2447,53.3294,53.2259,53.3012,35086.0
2018-10-22 15:05:00,56.64,56.64,56.59,56.6,18030.0,53.3012,53.3012,53.2542,53.2636,18030.0
2018-10-22 15:10:00,56.6,56.67,56.59,56.65,42191.0,53.2636,53.3294,53.2542,53.3106,42191.0
2018-10-22 15:15:00,56.65,56.67,56.64,56.65,54630.0,53.3106,53.3294,53.3012,53.3106,54630.0
2018-10-22 15:20:00,56.65,56.67,56.6,56.61,44005.0,53.3106,53.3294,53.2636,53.273,44005.0
2018-10-22 15:25:00,56.61,56.62,56.56,56.58,49173.0,53.273,53.2824,53.2259,53.2447,49173.0
2018-10-22 15:30:00,56.58,56.6,56.55,56.58,84227.0,53.2447,53.2636,53.2165,53.2447,84227.0
2018-10-22 15:35:00,56.59,56.64,56.5,56.5,86550.0,53.2542,53.3012,53.1695,53.1695,86550.0
2018-10-22 15:40:00,56.5,56.56,56.48,56.54,129171.0,53.1695,53.2259,53.1506,53.2071,129171.0
2018-10-22 15:45:00,56.55,56.56,56.5,56.52,70893.0,53.2165,53.2259,53.1695,53.1883,70893.0
2018-10-22 15:50:00,56.51,56.53,56.47,56.48,79118.0,53.1789,53.1977,53.1412,53.1506,79118.0
2018-10-22 15:55:00,56.47,56.5,56.45,56.48,159440.0,53.1412,53.1695,53.1224,53.1506,159440.0
2018-10-23 09:30:00,55.95,55.95,55.56,55.68,105320.0,52.6519,52.6519,52.2849,52.3978,105320.0
2018-10-23 09:35:00,55.66,56.22,55.62,56.15,122429.0,52.379,52.906,52.3413,52.8401,122429.0
2018-10-23 09:40:00,56.15,56.34,56.05,56.18,82878.0,52.8401,53.0189,52.746,52.8683,82878.0
2018-10-23 09:45:00,56.17,56.28,56.06,56.25,57540.0,52.8589,52.9624,52.7554,52.9342,57540.0
2018-10-23 09:50:00,56.25,56.32,56.18,56.22,94087.0,52.9342,53.0001,52.8683,52.906,94087.0
2018-10-23 09:55:00,56.22,56.24,55.97,55.97,32511.0,52.906,52.9248,52.6707,52.6707,32511.0
2018-10-23 10:00:00,55.95,56.07,55.84,55.88,72167.0,52.6519,52.7648,52.5484,52.586,72167.0
2018-10-23 10:05:00,55.88,55.89,55.68,55.79,133017.0,52.586,52.5954,52.3978,52.5013,133017.0
2018-10-23 10:10:00,55.79,55.88,55.65,55.7,88153.0,52.5013,52.586,52.3696,52.4166,88153.0
2018-10-23 10:15:00,55.71,55.73,55.6,55.73,66524.0,52.426,52.4449,52.3225,52.4449,66524.0
2018-10-23 10:20:00,55.74,55.81,55.58,55.62,38569.0,52.4543,52.5201,52.3037,52.3413,38569.0
2018-10-23 10:25:00,55.63,55.78,55.59,55.69,46255.0,52.3507,52.4919,52.3131,52.4072,46255.0
2018-10-23 10:30:00,55.67,55.7,55.52,55.59,64142.0,52.3884,52.4166,52.2472,52.3131,64142.0
2018-10-23 10:35:00,55.59,55.77,55.55,55.76,48483.0,52.3131,52.4825,52.2755,52.4731,48483.0
2018-10-23 10:40:00,55.76,55.84,55.71,55.81,33060.0,52.4731,52.5484,52.426,52.5201,33060.0
2018-10-23 10:45:00,55.79,55.93,55.72,55.89,56732.0,52.5013,52.6331,52.4354,52.5954,56732.0
2018-10-23 10:50:00,55.89,56.0,55.84,55.84,51776.0,52.5954,52.6989,52.5484,52.5484,51776.0
2018-10-23 10:55:00,55.83,56.03,55.81,55.95,39210.0,52.539,52.7272,52.5201,52.6519,39210.0
2018-10-23 11:00:00,55.94,56.08,55.9,56.07,32377.0,52.6425,52.7742,52.6048,52.7648,32377.0
2018-10-23 11:05:00,56.07,56.16,56.0,56.05,38610.0,52.7648,52.8495,52.6989,52.746,38610.0
2018-10-23 11:10:00,56.05,56.29,56.05,56.26,133460.0,52.746,52.9718,52.746,52.9436,133460.0
2018-10-23 11:15:00,56.26,56.32,56.16,56.29,90219.0,52.9436,53.0001,52.8495,52.9718,90219.0
2018-10-23 11:20:00,56.3,56.3,56.17,56.23,41981.0,52.9813,52.9813,52.8589,52.9154,41981.0
2018-10-23 11:25:00,56.24,56.24,56.15,56.17,48664.0,52.9248,52.9248,52.8401,52.8589,48664.0
2018-10-23 11:30:00,56.17,56.27,56.14,56.14,63856.0,52.8589,52.953,52.8307,52.8307,63856.0
2018-10-23 11:35:00,56.15,56.26,56.14,56.22,50216.0,52.8401,52.9436,52.8307,52.906,50216.0
2018-10-23 11:40:00,56.23,56.28,56.18,56.22,42144.0,52.9154,52.9624,52.8683,52.906,42144.0
2018-10-23 11:45:00,56.21,56.32,56.19,56.26,27315.0,52.8966,53.0001,52.8777,52.9436,27315.0
2018-10-23 11:50:00,56.26,56.28,56.18,56.26,31824.0,52.9436,52.9624,52.8683,52.9436,31824.0
2018-10-23 11:55:00,56.26,56.3,56.21,56.23,25089.0,52.9436,52.9813,52.8966,52.9154,25089.0
2018-10-23 12:00:00,56.23,56.35,56.22,56.34,26019.0,52.9154,53.0283,52.906,53.0189,26019.0
2018-10-23 12:05:00,56.34,56.49,56.34,56.48,31639.0,53.0189,53.1601,53.0189,53.1506,31639.0
2018-10-23 12:10:00,56.49,56.76,56.48,56.72,54438.0,53.1601,53.4141,53.1506,53.3765,54438.0
2018-10-23 12:15:00,56.72,56.81,56.67,56.8,83468.0,53.3765,53.4612,53.3294,53.4518,83468.0
2018-10-23 12:20:00,56.79,56.93,56.78,56.91,70021.0,53.4424,53.5741,53.433,53.5553,70021.0
2018-10-23 12:25:00,56.9,56.95,56.83,56.9,115914.0,53.5459,53.5929,53.48,53.5459,115914.0
2018-10-23 12:30:00,56.9,57.43,56.9,57.42,145041.0,53.5459,54.0446,53.5459,54.0352,145041.0
2018-10-23 12:35:00,57.42,57.42,57.07,57.11,74516.0,54.0352,54.0352,53.7059,53.7435,74516.0
2018-10-23 12:40:00,57.11,57.18,57.08,57.18,34856.0,53.7435,53.8094,53.7153,53.8094,34856.0
2018-10-23 12:45:00,57.18,57.32,57.16,57.24,56534.0,53.8094,53.9411,53.7906,53.8658,56534.0
2018-10-23 12:50:00,57.24,57.34,57.19,57.2,180267.0,53.8658,53.9599,53.8188,53.8282,180267.0
2018-10-23 12:55:00,57.2,57.21,57.05,57.12,33184.0,53.8282,53.8376,53.687,53.7529,33184.0
2018-10-23 13:00:00,57.11,57.31,57.09,57.29,45118.0,53.7435,53.9317,53.7247,53.9129,45118.0
2018-10-23 13:05:00,57.3,57.42,57.24,57.38,57612.0,53.9223,54.0352,53.8658,53.9976,57612.0
2018-10-23 13:10:00,57.38,57.38,57.22,57.23,20605.0,53.9976,53.9976,53.847,53.8564,20605.0
2018-10-23 13:15:00,57.25,57.3,57.18,57.19,18685.0,53.8753,53.9223,53.8094,53.8188,18685.0
2018-10-23 13:20:00,57.19,57.28,57.18,57.23,16635.0,53.8188,53.9035,53.8094,53.8564,16635.0
2018-10-23 13:25:00,57.24,57.32,57.17,57.19,16030.0,53.8658,53.9411,53.8,53.8188,16030.0
2018-10-23 13:30:00,57.19,57.24,57.15,57.2,18040.0,53.8188,53.8658,53.7811,53.8282,18040.0
2018-10-23 13:35:00,57.21,57.21,57.12,57.17,18297.0,53.8376,53.8376,53.7529,53.8,18297.0
2018-10-23 13:40:00,57.18,57.2,57.05,57.05,13442.0,53.8094,53.8282,53.687,53.687,13442.0
2018-10-23 13:45:00,57.05,57.08,56.96,56.96,23340.0,53.687,53.7153,53.6023,53.6023,23340.0
2018-10-23 13:50:00,56.94,57.04,56.86,56.87,16803.0,53.5835,53.6776,53.5082,53.5177,16803.0
2018-10-23 13:55:00,56.88,56.92,56.82,56.82,19481.0,53.5271,53.5647,53.4706,53.4706,19481.0
2018-10-23 14:00:00,56.82,56.93,56.82,56.91,14922.0,53.4706,53.5741,53.4706,53.5553,14922.0
2018-10-23 14:05:00,56.91,56.99,56.89,56.94,19704.0,53.5553,53.6306,53.5365,53.5835,19704.0
2018-10-23 14:10:00,56.95,57.04,56.94,56.99,16393.0,53.5929,53.6776,53.5835,53.6306,16393.0
2018-10-23 14:15:00,56.99,57.16,56.99,57.16,23150.0,53.6306,53.7906,53.6306,53.7906,23150.0
2018-10-23 14:20:00,57.16,57.27,57.12,57.27,39800.0,53.7906,53.8941,53.7529,53.8941,39800.0
2018-10-23 14:25:00,57.26,57.26,57.14,57.18,18367.0,53.8847,53.8847,53.7717,53.8094,18367.0
2018-10-23 14:30:00,57.18,57.24,57.16,57.16,18292.0,53.8094,53.8658,53.7906,53.7906,18292.0
2018-10-23 14:35:00,57.17,57.3,57.17,57.26,36958.0,53.8,53.9223,53.8,53.8847,36958.0
2018-10-23 14:40:00,57.25,57.28,57.19,57.25,26199.0,53.8753,53.9035,53.8188,53.8753,26199.0
2018-10-23 14:45:00,57.24,57.25,57.18,57.25,13002.0,53.8658,53.8753,53.8094,53.8753,13002.0
2018-10-23 14:50:00,57.25,57.36,57.24,57.29,21054.0,53.8753,53.9788,53.8658,53.9129,21054.0
2018-10-23 14:55:00,57.28,57.37,57.25,57.34,17994.0,53.9035,53.9882,53.8753,53.9599,17994.0
2018-10-23 15:00:00,57.32,57.37,57.27,57.29,24574.0,53.9411,53.9882,53.8941,53.9129,24574.0
2018-10-23 15:05:00,57.29,57.35,57.24,57.3,15059.0,53.9129,53.9694,53.8658,53.9223,15059.0
2018-10-23 15:10:00,57.29,57.32,57.22,57.29,25224.0,53.9129,53.9411,53.847,53.9129,25224.0
2018-10-23 15:15:00,57.28,57.4,57.27,57.34,43013.0,53.9035,54.0164,53.8941,53.9599,43013.0
2018-10-23 15:20:00,57.34,57.44,57.34,57.39,32892.0,53.9599,54.0541,53.9599,54.007,32892.0
2018-10-23 15:25:00,57.4,57.44,57.31,57.32,41568.0,54.0164,54.0541,53.9317,53.9411,41568.0
2018-10-23 15:30:00,57.31,57.4,57.29,57.39,46313.0,53.9317,54.0164,53.9129,54.007,46313.0
2018-10-23 15:35:00,57.38,57.38,57.18,57.22,51562.0,53.9976,53.9976,53.8094,53.847,51562.0
2018-10-23 15:40:00,57.22,57.26,57.19,57.26,42717.0,53.847,53.8847,53.8188,53.8847,42717.0
2018-10-23 15:45:00,57.25,57.29,57.21,57.27,74458.0,53.8753,53.9129,53.8376,53.8941,74458.0
2018-10-23 15:50:00,57.26,57.28,57.2,57.23,75281.0,53.8847,53.9035,53.8282,53.8564,75281.0
2018-10-23 15:55:00,57.23,57.27,57.12,57.21,236863.0,53.8564,53.8941,53.7529,53.8376,236863.0
2018-10-24 09:30:00,56.56,56.77,56.5,56.73,75399.0,53.2259,53.4235,53.1695,53.3859,75399.0
2018-10-24 09:35:00,56.74,56.74,56.43,56.58,66036.0,53.3953,53.3953,53.1036,53.2447,66036.0
2018-10-24 09:40:00,56.58,56.81,56.48,56.66,48448.0,53.2447,53.4612,53.1506,53.32,48448.0
2018-10-24 09:45:00,56.65,56.75,56.59,56.72,42043.0,53.3106,53.4047,53.2542,53.3765,42043.0
2018-10-24 09:50:00,56.73,56.8,56.59,56.59,28664.0,53.3859,53.4518,53.2542,53.2542,28664.0
2018-10-24 09:55:00,56.58,56.66,56.52,56.55,25256.0,53.2447,53.32,53.1883,53.2165,25256.0
2018-10-24 10:00:00,56.55,56.57,56.47,56.5,22357.0,53.2165,53.2353,53.1412,53.1695,22357.0
2018-10-24 10:05:00,56.48,56.51,56.43,56.44,28814.0,53.1506,53.1789,53.1036,53.113,28814.0
2018-10-24 10:10:00,56.45,56.59,56.42,56.5,35250.0,53.1224,53.2542,53.0942,53.1695,35250.0
2018-10-24 10:15:00,56.5,56.57,56.43,56.5,84366.0,53.1695,53.2353,53.1036,53.1695,84366.0
2018-10-24 10:20:00,56.5,56.52,56.41,56.47,39929.0,53.1695,53.1883,53.0848,53.1412,39929.0
2018-10-24 10:25:00,56.48,56.51,56.37,56.37,64687.0,53.1506,53.1789,53.0471,53.0471,64687.0
2018-10-24 10:30:00,56.36,56.46,56.35,56.38,32081.0,53.0377,53.1318,53.0283,53.0565,32081.0
2018-10-24 10:35:00,56.38,56.49,56.32,56.33,56291.0,53.0565,53.1601,53.0001,53.0095,56291.0
2018-10-24 10:40:00,56.32,56.38,56.15,56.16,39063.0,53.0001,53.0565,52.8401,52.8495,39063.0
2018-10-24 10:45:00,56.16,56.17,55.98,56.14,75336.0,52.8495,52.8589,52.6801,52.8307,75336.0
2018-10-24 10:50:00,56.13,56.18,56.07,56.14,48329.0,52.8213,52.8683,52.7648,52.8307,48329.0
2018-10-24 10:55:00,56.14,56.14,56.02,56.04,24647.0,52.8307,52.8307,52.7178,52.7366,24647.0
2018-10-24 11:00:00,56.04,56.05,55.85,55.92,57841.0,52.7366,52.746,52.5578,52.6237,57841.0
2018-10-24 11:05:00,55.91,55.92,55.62,55.62,81087.0,52.6142,52.6237,52.3413,52.3413,81087.0
2018-10-24 11:10:00,55.64,55.86,55.63,55.75,78467.0,52.3602,52.5672,52.3507,52.4637,78467.0
2018-10-24 11:15:00,55.75,55.79,55.66,55.66,76256.0,52.4637,52.5013,52.379,52.379,76256.0
2018-10-24 11:20:00,55.66,55.71,55.58,55.63,48918.0,52.379,52.426,52.3037,52.3507,48918.0
2018-10-24 11:25:00,55.64,55.68,55.52,55.53,34466.0,52.3602,52.3978,52.2472,52.2566,34466.0
2018-10-24 11:30:00,55.53,55.62,55.47,55.62,42007.0,52.2566,52.3413,52.2002,52.3413,42007.0
2018-10-24 11:35:00,55.62,55.69,55.56,55.6,35180.0,52.3413,52.4072,52.2849,52.3225,35180.0
2018-10-24 11:40:00,55.6,55.71,55.59,55.68,41614.0,52.3225,52.426,52.3131,52.3978,41614.0
2018-10-24 11:45:00,55.68,55.9,55.67,55.88,68400.0,52.3978,52.6048,52.3884,52.586,68400.0
2018-10-24 11:50:00,55.87,55.87,55.75,55.86,21157.0,52.5766,52.5766,52.4637,52.5672,21157.0
2018-10-24 11:55:00,55.88,56.09,55.87,56.04,73635.0,52.586,52.7836,52.5766,52.7366,73635.0
2018-10-24 12:00:00,56.04,56.09,55.82,55.82,26714.0,52.7366,52.7836,52.5295,52.5295,26714.0
2018-10-24 12:05:00,55.83,55.88,55.76,55.77,24781.0,52.539,52.586,52.4731,52.4825,24781.0
2018-10-24 12:10:00,55.77,55.81,55.66,55.69,28853.0,52.4825,52.5201,52.379,52.4072,28853.0
2018-10-24 12:15:00,55.68,55.79,55.6,55.61,27840.0,52.3978,52.5013,52.3225,52.3319,27840.0
2018-10-24 12:20:00,55.62,55.69,55.6,55.63,20185.0,52.3413,52.4072,52.3225,52.3507,20185.0
2018-10-24 12:25:00,55.63,55.68,55.59,55.61,36502.0,52.3507,52.3978,52.3131,52.3319,36502.0
2018-10-24 12:30:00,55.61,55.63,55.46,55.46,20960.0,52.3319,52.3507,52.1908,52.1908,20960.0
2018-10-24 12:35:00,55.47,55.49,55.3,55.32,31220.0,52.2002,52.219,52.0402,52.059,31220.0
2018-10-24 12:40:00,55.31,55.37,55.26,55.3,25556.0,52.0496,52.1061,52.0026,52.0402,25556.0
2018-10-24 12:45:00,55.28,55.32,55.23,55.31,23412.0,52.0214,52.059,51.9743,52.0496,23412.0
2018-10-24 12:50:00,55.3,55.34,55.21,55.34,20069.0,52.0402,52.0778,51.9555,52.0778,20069.0
2018-10-24 12:55:00,55.33,55.34,55.25,55.28,25404.0,52.0684,52.0778,51.9931,52.0214,25404.0
2018-10-24 13:00:00,55.27,55.27,55.16,55.18,23269.0,52.012,52.012,51.9085,51.9273,23269.0
2018-10-24 13:05:00,55.18,55.2,55.06,55.08,56713.0,51.9273,51.9461,51.8143,51.8332,56713.0
2018-10-24 13:10:00,55.08,55.17,55.08,55.15,18558.0,51.8332,51.9179,51.8332,51.899,18558.0
2018-10-24 13:15:00,55.14,55.3,55.04,55.28,43022.0,51.8896,52.0402,51.7955,52.0214,43022.0
2018-10-24 13:20:00,55.28,55.31,55.18,55.24,31926.0,52.0214,52.0496,51.9273,51.9837,31926.0
2018-10-24 13:25:00,55.24,55.25,55.16,55.17,21417.0,51.9837,51.9931,51.9085,51.9179,21417.0
2018-10-24 13:30:00,55.17,55.3,55.09,55.24,43865.0,51.9179,52.0402,51.8426,51.9837,43865.0
2018-10-24 13:35:00,55.25,55.26,55.09,55.09,25294.0,51.9931,52.0026,51.8426,51.8426,25294.0
2018-10-24 13:40:00,55.1,55.27,55.08,55.26,60506.0,51.852,52.012,51.8332,52.0026,60506.0
2018-10-24 13:45:00,55.27,55.32,55.23,55.29,52268.0,52.012,52.059,51.9743,52.0308,52268.0
2018-10-24 13:50:00,55.29,55.35,55.16,55.29,32977.0,52.0308,52.0873,51.9085,52.0308,32977.0
2018-10-24 13:55:00,55.29,55.29,55.09,55.11,37074.0,52.0308,52.0308,51.8426,51.8614,37074.0
2018-10-24 14:00:00,55.1,55.13,55.04,55.06,28427.0,51.852,51.8802,51.7955,51.8143,28427.0
2018-10-24 14:05:00,55.05,55.06,55.0,55.03,71876.0,51.8049,51.8143,51.7579,51.7861,71876.0
2018-10-24 14:10:00,55.03,55.15,55.03,55.09,35662.0,51.7861,51.899,51.7861,51.8426,35662.0
2018-10-24 14:15:00,55.09,55.13,55.0,55.08,59336.0,51.8426,51.8802,51.7579,51.8332,59336.0
2018-10-24 14:20:00,55.08,55.24,55.05,55.23,32067.0,51.8332,51.9837,51.8049,51.9743,32067.0
2018-10-24 14:25:00,55.23,55.34,55.15,55.25,58413.0,51.9743,52.0778,51.899,51.9931,58413.0
2018-10-24 14:30:00,55.27,55.34,55.21,55.31,33375.0,52.012,52.0778,51.9555,52.0496,33375.0
2018-10-24 14:35:00,55.31,55.33,55.25,55.3,26108.0,52.0496,52.0684,51.9931,52.0402,26108.0
2018-10-24 14:40:00,55.29,55.3,55.11,55.11,29214.0,52.0308,52.0402,51.8614,51.8614,29214.0
2018-10-24 14:45:00,55.1,55.11,55.03,55.08,42034.0,51.852,51.8614,51.7861,51.8332,42034.0
2018-10-24 14:50:00,55.07,55.1,54.97,54.98,34975.0,51.8238,51.852,51.7297,51.7391,34975.0
2018-10-24 14:55:00,54.98,55.14,54.97,55.05,47449.0,51.7391,51.8896,51.7297,51.8049,47449.0
2018-10-24 15:00:00,55.04,55.05,54.95,54.98,61849.0,51.7955,51.8049,51.7108,51.7391,61849.0
2018-10-24 15:05:00,54.98,55.12,54.97,55.07,40740.0,51.7391,51.8708,51.7297,51.8238,40740.0
2018-10-24 15:10:00,55.06,55.11,55.0,55.08,58417.0,51.8143,51.8614,51.7579,51.8332,58417.0
2018-10-24 15:15:00,55.07,55.14,55.03,55.06,42038.0,51.8238,51.8896,51.7861,51.8143,42038.0
2018-10-24 15:20:00,55.05,55.05,55.01,55.04,79246.0,51.8049,51.8049,51.7673,51.7955,79246.0
2018-10-24 15:25:00,55.03,55.1,54.9,54.94,90450.0,51.7861,51.852,51.6638,51.7014,90450.0
2018-10-24 15:30:00,54.96,55.04,54.95,54.95,108945.0,51.7202,51.7955,51.7108,51.7108,108945.0
2018-10-24 15:35:00,54.95,55.12,54.95,55.1,97260.0,51.7108,51.8708,51.7108,51.852,97260.0
2018-10-24 15:40:00,55.1,55.11,54.99,54.99,148695.0,51.852,51.8614,51.7485,51.7485,148695.0
2018-10-24 15:45:00,54.98,55.0,54.89,54.9,191941.0,51.7391,51.7579,51.6544,51.6638,191941.0
2018-10-24 15:50:00,54.9,54.93,54.81,54.84,209006.0,51.6638,51.692,51.5791,51.6073,209006.0
2018-10-24 15:55:00,54.84,54.84,54.65,54.75,416390.0,51.6073,51.6073,51.4285,51.5226,416390.0
2018-10-25 09:30:00,55.38,55.45,55.0,55.06,105459.0,52.1155,52.1814,51.7579,51.8143,105459.0
2018-10-25 09:35:00,55.04,55.06,54.71,55.04,91351.0,51.7955,51.8143,51.485,51.7955,91351.0
2018-10-25 09:40:00,55.01,55.01,54.58,54.76,84741.0,51.7673,51.7673,51.3626,51.532,84741.0
2018-10-25 09:45:00,54.75,54.82,54.58,54.72,130527.0,51.5226,51.5885,51.3626,51.4944,130527.0
2018-10-25 09:50:00,54.72,55.01,54.67,54.95,65565.0,51.4944,51.7673,51.4473,51.7108,65565.0
2018-10-25 09:55:00,54.93,54.93,54.8,54.92,35513.0,51.692,51.692,51.5697,51.6826,35513.0
2018-10-25 10:00:00,54.91,55.26,54.91,55.26,75893.0,51.6732,52.0026,51.6732,52.0026,75893.0
2018-10-25 10:05:00,55.25,55.4,55.19,55.32,86640.0,51.9931,52.1343,51.9367,52.059,86640.0
2018-10-25 10:10:00,55.33,55.39,55.29,55.34,53262.0,52.0684,52.1249,52.0308,52.0778,53262.0
2018-10-25 10:15:00,55.33,55.4,55.21,55.21,85993.0,52.0684,52.1343,51.9555,51.9555,85993.0
2018-10-25 10:20:00,55.21,55.25,54.97,55.22,57453.0,51.9555,51.9931,51.7297,51.9649,57453.0
2018-10-25 10:25:00,55.21,55.36,55.15,55.18,77230.0,51.9555,52.0967,51.899,51.9273,77230.0
2018-10-25 10:30:00,55.21,55.55,55.21,55.39,98911.0,51.9555,52.2755,51.9555,52.1249,98911.0
2018-10-25 10:35:00,55.4,55.46,55.34,55.44,82564.0,52.1343,52.1908,52.0778,52.1719,82564.0
2018-10-25 10:40:00,55.43,55.65,55.4,55.55,47331.0,52.1625,52.3696,52.1343,52.2755,47331.0
2018-10-25 10:45:00,55.55,55.62,55.4,55.44,57569.0,52.2755,52.3413,52.1343,52.1719,57569.0
2018-10-25 10:50:00,55.47,55.57,55.45,55.53,40273.0,52.2002,52.2943,52.1814,52.2566,40273.0
2018-10-25 10:55:00,55.51,55.74,55.49,55.52,127962.0,52.2378,52.4543,52.219,52.2472,127962.0
2018-10-25 11:00:00,55.53,55.57,55.26,55.33,76858.0,52.2566,52.2943,52.0026,52.0684,76858.0
2018-10-25 11:05:00,55.32,55.36,55.13,55.33,117554.0,52.059,52.0967,51.8802,52.0684,117554.0
2018-10-25 11:10:00,55.32,55.4,55.25,55.4,46937.0,52.059,52.1343,51.9931,52.1343,46937.0
2018-10-25 11:15:00,55.42,55.5,55.33,55.5,39834.0,52.1531,52.2284,52.0684,52.2284,39834.0
2018-10-25 11:20:00,55.51,55.61,55.45,55.6,20541.0,52.2378,52.3319,52.1814,52.3225,20541.0
2018-10-25 11:25:00,55.6,55.66,55.57,55.62,111582.0,52.3225,52.379,52.2943,52.3413,111582.0
2018-10-25 11:30:00,55.62,55.66,55.56,55.64,61512.0,52.3413,52.379,52.2849,52.3602,61512.0
2018-10-25 11:35:00,55.63,55.77,55.6,55.73,81509.0,52.3507,52.4825,52.3225,52.4449,81509.0
2018-10-25 11:40:00,55.73,55.73,55.42,55.49,22037.0,52.4449,52.4449,52.1531,52.219,22037.0
2018-10-25 11:45:00,55.49,55.58,55.46,55.58,16674.0,52.219,52.3037,52.1908,52.3037,16674.0
2018-10-25 11:50:00,55.59,55.62,55.55,55.61,18615.0,52.3131,52.3413,52.2755,52.3319,18615.0
2018-10-25 11:55:00,55.61,55.68,55.53,55.57,17659.0,52.3319,52.3978,52.2566,52.2943,17659.0
2018-10-25 12:00:00,55.57,55.59,55.47,55.55,16394.0,52.2943,52.3131,52.2002,52.2755,16394.0
2018-10-25 12:05:00,55.55,55.69,55.54,55.67,52332.0,52.2755,52.4072,52.2661,52.3884,52332.0
2018-10-25 12:10:00,55.67,55.68,55.46,55.51,23030.0,52.3884,52.3978,52.1908,52.2378,23030.0
2018-10-25 12:15:00,55.51,55.52,55.42,55.43,20584.0,52.2378,52.2472,52.1531,52.1625,20584.0
2018-10-25 12:20:00,55.42,55.51,55.4,55.47,17855.0,52.1531,52.2378,52.1343,52.2002,17855.0
2018-10-25 12:25:00,55.47,55.54,55.46,55.51,18630.0,52.2002,52.2661,52.1908,52.2378,18630.0
2018-10-25 12:30:00,55.51,55.56,55.44,55.47,13816.0,52.2378,52.2849,52.1719,52.2002,13816.0
2018-10-25 12:35:00,55.46,55.54,55.46,55.53,11411.0,52.1908,52.2661,52.1908,52.2566,11411.0
2018-10-25 12:40:00,55.54,55.57,55.4,55.4,18583.0,52.2661,52.2943,52.1343,52.1343,18583.0
2018-10-25 12:45:00,55.41,55.52,55.38,55.47,15765.0,52.1437,52.2472,52.1155,52.2002,15765.0
2018-10-25 12:50:00,55.48,55.5,55.4,55.41,14959.0,52.2096,52.2284,52.1343,52.1437,14959.0
2018-10-25 12:55:00,55.42,55.43,55.38,55.38,12187.0,52.1531,52.1625,52.1155,52.1155,12187.0
2018-10-25 13:00:00,55.39,55.48,55.35,55.36,15948.0,52.1249,52.2096,52.0873,52.0967,15948.0
2018-10-25 13:05:00,55.36,55.39,55.28,55.33,26781.0,52.0967,52.1249,52.0214,52.0684,26781.0
2018-10-25 13:10:00,55.34,55.36,55.26,55.34,26253.0,52.0778,52.0967,52.0026,52.0778,26253.0
2018-10-25 13:15:00,55.33,55.37,55.3,55.37,23034.0,52.0684,52.1061,52.0402,52.1061,23034.0
2018-10-25 13:20:00,55.37,55.48,55.37,55.42,30019.0,52.1061,52.2096,52.1061,52.1531,30019.0
2018-10-25 13:25:00,55.43,55.57,55.42,55.52,41308.0,52.1625,52.2943,52.1531,52.2472,41308.0
2018-10-25 13:30:00,55.53,55.55,55.49,55.53,34336.0,52.2566,52.2755,52.219,52.2566,34336.0
2018-10-25 13:35:00,55.53,55.71,55.52,55.66,26371.0,52.2566,52.426,52.2472,52.379,26371.0
2018-10-25 13:40:00,55.66,55.76,55.64,55.73,41902.0,52.379,52.4731,52.3602,52.4449,41902.0
2018-10-25 13:45:00,55.72,55.75,55.67,55.72,28892.0,52.4354,52.4637,52.3884,52.4354,28892.0
2018-10-25 13:50:00,55.71,55.71,55.65,55.65,13610.0,52.426,52.426,52.3696,52.3696,13610.0
2018-10-25 13:55:00,55.65,55.68,55.59,55.59,15734.0,52.3696,52.3978,52.3131,52.3131,15734.0
2018-10-25 14:00:00,55.59,55.61,55.49,55.57,20238.0,52.3131,52.3319,52.219,52.2943,20238.0
2018-10-25 14:05:00,55.58,55.71,55.57,55.7,37369.0,52.3037,52.426,52.2943,52.4166,37369.0
2018-10-25 14:10:00,55.71,55.77,55.67,55.74,34181.0,52.426,52.4825,52.3884,52.4543,34181.0
2018-10-25 14:15:00,55.75,55.79,55.67,55.71,31381.0,52.4637,52.5013,52.3884,52.426,31381.0
2018-10-25 14:20:00,55.72,55.78,55.71,55.76,85271.0,52.4354,52.4919,52.426,52.4731,85271.0
2018-10-25 14:25:00,55.75,55.87,55.75,55.8,29109.0,52.4637,52.5766,52.4637,52.5107,29109.0
2018-10-25 14:30:00,55.81,55.88,55.79,55.86,25260.0,52.5201,52.586,52.5013,52.5672,25260.0
2018-10-25 14:35:00,55.86,55.9,55.84,55.87,27082.0,52.5672,52.6048,52.5484,52.5766,27082.0
2018-10-25 14:40:00,55.88,56.0,55.87,55.96,37235.0,52.586,52.6989,52.5766,52.6613,37235.0
2018-10-25 14:45:00,55.96,56.03,55.96,56.02,25905.0,52.6613,52.7272,52.6613,52.7178,25905.0
2018-10-25 14:50:00,56.02,56.07,56.0,56.07,26787.0,52.7178,52.7648,52.6989,52.7648,26787.0
2018-10-25 14:55:00,56.07,56.12,56.01,56.04,29529.0,52.7648,52.8119,52.7083,52.7366,29529.0
2018-10-25 15:00:00,56.05,56.13,56.01,56.11,46616.0,52.746,52.8213,52.7083,52.8025,46616.0
2018-10-25 15:05:00,56.1,56.11,56.02,56.05,31546.0,52.793,52.8025,52.7178,52.746,31546.0
2018-10-25 15:10:00,56.05,56.16,56.04,56.14,36279.0,52.746,52.8495,52.7366,52.8307,36279.0
2018-10-25 15:15:00,56.14,56.17,56.08,56.13,54490.0,52.8307,52.8589,52.7742,52.8213,54490.0
2018-10-25 15:20:00,56.12,56.13,56.04,56.06,42253.0,52.8119,52.8213,52.7366,52.7554,42253.0
2018-10-25 15:25:00,56.07,56.07,55.96,56.05,44428.0,52.7648,52.7648,52.6613,52.746,44428.0
2018-10-25 15:30:00,56.05,56.07,55.87,55.89,52306.0,52.746,52.7648,52.5766,52.5954,52306.0
2018-10-25 15:35:00,55.9,55.94,55.86,55.91,50059.0,52.6048,52.6425,52.5672,52.6142,50059.0
2018-10-25 15:40:00,55.91,55.93,55.73,55.79,81298.0,52.6142,52.6331,52.4449,52.5013,81298.0
2018-10-25 15:45:00,55.78,55.8,55.7,55.76,90932.0,52.4919,52.5107,52.4166,52.4731,90932.0
2018-10-25 15:50:00,55.76,55.76,55.6,55.75,112069.0,52.4731,52.4731,52.3225,52.4637,112069.0
2018-10-25 15:55:00,55.74,55.88,55.71,55.85,237871.0,52.4543,52.586,52.426,52.5578,237871.0
2018-10-26 09:30:00,55.4,55.44,55.03,55.13,80591.0,52.1343,52.1719,51.7861,51.8802,80591.0
2018-10-26 09:35:00,55.16,55.37,55.15,55.24,40537.0,51.9085,52.1061,51.899,51.9837,40537.0
2018-10-26 09:40:00,55.24,55.35,55.18,55.24,28611.0,51.9837,52.0873,51.9273,51.9837,28611.0
2018-10-26 09:45:00,55.25,55.46,55.24,55.35,44148.0,51.9931,52.1908,51.9837,52.0873,44148.0
2018-10-26 09:50:00,55.35,55.35,55.11,55.11,25448.0,52.0873,52.0873,51.8614,51.8614,25448.0
2018-10-26 09:55:00,55.11,55.17,55.0,55.05,41615.0,51.8614,51.9179,51.7579,51.8049,41615.0
2018-10-26 10:00:00,55.03,55.06,54.72,54.8,62181.0,51.7861,51.8143,51.4944,51.5697,62181.0
2018-10-26 10:05:00,54.79,54.79,54.48,54.63,76658.0,51.5603,51.5603,51.2685,51.4097,76658.0
2018-10-26 10:10:00,54.63,54.7,54.49,54.6,50059.0,51.4097,51.4756,51.2779,51.3815,50059.0
2018-10-26 10:15:00,54.59,54.66,54.49,54.61,44905.0,51.3721,51.4379,51.2779,51.3909,44905.0
2018-10-26 10:20:00,54.61,54.68,54.45,54.66,52664.0,51.3909,51.4567,51.2403,51.4379,52664.0
2018-10-26 10:25:00,54.67,54.77,54.52,54.55,37631.0,51.4473,51.5414,51.3062,51.3344,37631.0
2018-10-26 10:30:00,54.53,54.53,54.37,54.44,42702.0,51.3156,51.3156,51.165,51.2309,42702.0
2018-10-26 10:35:00,54.44,54.47,54.31,54.38,76032.0,51.2309,51.2591,51.1086,51.1744,76032.0
2018-10-26 10:40:00,54.39,54.53,54.37,54.47,59340.0,51.1838,51.3156,51.165,51.2591,59340.0
2018-10-26 10:45:00,54.46,54.49,54.32,54.35,102524.0,51.2497,51.2779,51.118,51.1462,102524.0
2018-10-26 10:50:00,54.35,54.55,54.35,54.52,48029.0,51.1462,51.3344,51.1462,51.3062,48029.0
2018-10-26 10:55:00,54.52,54.6,54.43,54.46,49130.0,51.3062,51.3815,51.2215,51.2497,49130.0
2018-10-26 11:00:00,54.45,54.56,54.44,54.49,62941.0,51.2403,51.3438,51.2309,51.2779,62941.0
2018-10-26 11:05:00,54.48,54.66,54.45,54.59,57177.0,51.2685,51.4379,51.2403,51.3721,57177.0
2018-10-26 11:10:00,54.59,54.74,54.58,54.7,51697.0,51.3721,51.5132,51.3626,51.4756,51697.0
2018-10-26 11:15:00,54.7,54.91,54.69,54.86,59477.0,51.4756,51.6732,51.4662,51.6261,59477.0
2018-10-26 11:20:00,54.88,55.08,54.82,55.03,66045.0,51.645,51.8332,51.5885,51.7861,66045.0
2018-10-26 11:25:00,55.03,55.22,54.97,55.14,78906.0,51.7861,51.9649,51.7297,51.8896,78906.0
2018-10-26 11:30:00,55.15,55.29,55.15,55.28,71090.0,51.899,52.0308,51.899,52.0214,71090.0
2018-10-26 11:35:00,55.29,55.35,55.0,55.04,74589.0,52.0308,52.0873,51.7579,51.7955,74589.0
2018-10-26 11:40:00,55.02,55.08,54.83,54.83,45718.0,51.7767,51.8332,51.5979,51.5979,45718.0
2018-10-26 11:45:00,54.83,54.94,54.75,54.8,44294.0,51.5979,51.7014,51.5226,51.5697,44294.0
2018-10-26 11:50:00,54.81,55.01,54.8,54.89,28835.0,51.5791,51.7673,51.5697,51.6544,28835.0
2018-10-26 11:55:00,54.89,54.95,54.82,54.83,53607.0,51.6544,51.7108,51.5885,51.5979,53607.0
2018-10-26 12:00:00,54.83,55.1,54.82,55.1,49437.0,51.5979,51.852,51.5885,51.852,49437.0
2018-10-26 12:05:00,55.11,55.19,55.1,55.15,48733.0,51.8614,51.9367,51.852,51.899,48733.0
2018-10-26 12:10:00,55.14,55.15,55.03,55.1,70354.0,51.8896,51.899,51.7861,51.852,70354.0
2018-10-26 12:15:00,55.09,55.13,55.04,55.12,36569.0,51.8426,51.8802,51.7955,51.8708,36569.0
2018-10-26 12:20:00,55.13,55.26,55.13,55.17,44976.0,51.8802,52.0026,51.8802,51.9179,44976.0
2018-10-26 12:25:00,55.16,55.21,55.12,55.19,30066.0,51.9085,51.9555,51.8708,51.9367,30066.0
2018-10-26 12:30:00,55.19,55.34,55.14,55.28,40225.0,51.9367,52.0778,51.8896,52.0214,40225.0
2018-10-26 12:35:00,55.28,55.35,55.2,55.34,63281.0,52.0214,52.0873,51.9461,52.0778,63281.0
2018-10-26 12:40:00,55.34,55.48,55.31,55.47,40121.0,52.0778,52.2096,52.0496,52.2002,40121.0
2018-10-26 12:45:00,55.46,55.49,55.42,55.48,38275.0,52.1908,52.219,52.1531,52.2096,38275.0
2018-10-26 12:50:00,55.49,55.49,55.33,55.36,60266.0,52.219,52.219,52.0684,52.0967,60266.0
2018-10-26 12:55:00,55.35,55.35,55.19,55.22,44870.0,52.0873,52.0873,51.9367,51.9649,44870.0
2018-10-26 13:00:00,55.23,55.43,55.23,55.43,49076.0,51.9743,52.1625,51.9743,52.1625,49076.0
2018-10-26 13:05:00,55.44,55.51,55.39,55.39,34722.0,52.1719,52.2378,52.1249,52.1249,34722.0
2018-10-26 13:10:00,55.4,55.47,55.33,55.39,47106.0,52.1343,52.2002,52.0684,52.1249,47106.0
2018-10-26 13:15:00,55.41,55.43,55.25,55.34,35953.0,52.1437,52.1625,51.9931,52.0778,35953.0
2018-10-26 13:20:00,55.34,55.4,55.22,55.24,32708.0,52.0778,52.1343,51.9649,51.9837,32708.0
2018-10-26 13:25:00,55.25,55.27,55.14,55.15,32285.0,51.9931,52.012,51.8896,51.899,32285.0
2018-10-26 13:30:00,55.15,55.15,54.94,54.94,44036.0,51.899,51.899,51.7014,51.7014,44036.0
2018-10-26 13:35:00,54.95,55.05,54.88,54.93,35374.0,51.7108,51.8049,51.645,51.692,35374.0
2018-10-26 13:40:00,54.93,55.16,54.91,55.15,47206.0,51.692,51.9085,51.6732,51.899,47206.0
2018-10-26 13:45:00,55.15,55.16,55.02,55.13,44602.0,51.899,51.9085,51.7767,51.8802,44602.0
2018-10-26 13:50:00,55.13,55.19,55.08,55.17,34006.0,51.8802,51.9367,51.8332,51.9179,34006.0
2018-10-26 13:55:00,55.18,55.25,55.17,55.17,34020.0,51.9273,51.9931,51.9179,51.9179,34020.0
2018-10-26 14:00:00,55.17,55.24,54.97,55.01,43507.0,51.9179,51.9837,51.7297,51.7673,43507.0
2018-10-26 14:05:00,55.01,55.06,54.95,54.97,47020.0,51.7673,51.8143,51.7108,51.7297,47020.0
2018-10-26 14:10:00,54.96,55.06,54.85,54.87,48846.0,51.7202,51.8143,51.6167,51.6355,48846.0
2018-10-26 14:15:00,54.88,54.9,54.8,54.87,52224.0,51.645,51.6638,51.5697,51.6355,52224.0
2018-10-26 14:20:00,54.87,54.92,54.77,54.85,65821.0,51.6355,51.6826,51.5414,51.6167,65821.0
2018-10-26 14:25:00,54.85,55.03,54.85,54.9,35931.0,51.6167,51.7861,51.6167,51.6638,35931.0
2018-10-26 14:30:00,54.9,54.98,54.84,54.87,38735.0,51.6638,51.7391,51.6073,51.6355,38735.0
2018-10-26 14:35:00,54.86,54.99,54.84,54.85,51486.0,51.6261,51.7485,51.6073,51.6167,51486.0
2018-10-26 14:40:00,54.84,54.87,54.75,54.76,38773.0,51.6073,51.6355,51.5226,51.532,38773.0
2018-10-26 14:45:00,54.76,54.79,54.58,54.6,40230.0,51.532,51.5603,51.3626,51.3815,40230.0
2018-10-26 14:50:00,54.6,54.66,54.48,54.5,82751.0,51.3815,51.4379,51.2685,51.2874,82751.0
2018-10-26 14:55:00,54.5,54.54,54.28,54.37,62926.0,51.2874,51.325,51.0803,51.165,62926.0
2018-10-26 15:00:00,54.36,54.38,54.19,54.37,81849.0,51.1556,51.1744,50.9956,51.165,81849.0
2018-10-26 15:05:00,54.37,54.42,54.27,54.27,59675.0,51.165,51.2121,51.0709,51.0709,59675.0
2018-10-26 15:10:00,54.27,54.36,54.13,54.17,57026.0,51.0709,51.1556,50.9392,50.9768,57026.0
2018-10-26 15:15:00,54.17,54.34,54.16,54.31,73239.0,50.9768,51.1368,50.9674,51.1086,73239.0
2018-10-26 15:20:00,54.31,54.47,54.29,54.36,75785.0,51.1086,51.2591,51.0897,51.1556,75785.0
2018-10-26 15:25:00,54.35,54.4,54.26,54.27,109568.0,51.1462,51.1933,51.0615,51.0709,109568.0
2018-10-26 15:30:00,54.26,54.27,54.06,54.1,119657.0,51.0615,51.0709,50.8733,50.9109,119657.0
2018-10-26 15:35:00,54.1,54.37,54.07,54.28,116061.0,50.9109,51.165,50.8827,51.0803,116061.0
2018-10-26 15:40:00,54.27,54.28,54.04,54.06,153350.0,51.0709,51.0803,50.8545,50.8733,153350.0
2018-10-26 15:45:00,54.07,54.48,54.07,54.4,132061.0,50.8827,51.2685,50.8827,51.1933,132061.0
2018-10-26 15:50:00,54.41,54.62,54.37,54.39,163461.0,51.2027,51.4003,51.165,51.1838,163461.0
2018-10-26 15:55:00,54.38,54.38,54.13,54.25,315212.0,51.1744,51.1744,50.9392,51.0521,315212.0
2018-10-29 09:30:00,55.3,55.35,55.2,55.31,86164.0,52.0402,52.0873,51.9461,52.0496,86164.0
2018-10-29 09:35:00,55.28,55.44,55.17,55.19,49222.0,52.0214,52.1719,51.9179,51.9367,49222.0
2018-10-29 09:40:00,55.18,55.22,55.1,55.15,38368.0,51.9273,51.9649,51.852,51.899,38368.0
2018-10-29 09:45:00,55.15,55.15,54.9,54.92,21055.0,51.899,51.899,51.6638,51.6826,21055.0
2018-10-29 09:50:00,54.9,54.99,54.8,54.98,74511.0,51.6638,51.7485,51.5697,51.7391,74511.0
2018-10-29 09:55:00,54.99,55.2,54.96,55.13,42311.0,51.7485,51.9461,51.7202,51.8802,42311.0
2018-10-29 10:00:00,55.14,55.37,55.14,55.37,46633.0,51.8896,52.1061,51.8896,52.1061,46633.0
2018-10-29 10:05:00,55.37,55.42,55.31,55.35,30857.0,52.1061,52.1531,52.0496,52.0873,30857.0
2018-10-29 10:10:00,55.38,55.4,55.3,55.32,17884.0,52.1155,52.1343,52.0402,52.059,17884.0
2018-10-29 10:15:00,55.33,55.34,55.21,55.21,26442.0,52.0684,52.0778,51.9555,51.9555,26442.0
2018-10-29 10:20:00,55.2,55.23,55.06,55.06,18954.0,51.9461,51.9743,51.8143,51.8143,18954.0
2018-10-29 10:25:00,55.05,55.08,55.01,55.04,17401.0,51.8049,51.8332,51.7673,51.7955,17401.0
2018-10-29 10:30:00,55.04,55.15,55.04,55.08,19346.0,51.7955,51.899,51.7955,51.8332,19346.0
2018-10-29 10:35:00,55.07,55.08,54.92,54.98,18598.0,51.8238,51.8332,51.6826,51.7391,18598.0
2018-10-29 10:40:00,54.97,55.04,54.93,54.95,18759.0,51.7297,51.7955,51.692,51.7108,18759.0
2018-10-29 10:45:00,54.96,55.0,54.83,54.88,24932.0,51.7202,51.7579,51.5979,51.645,24932.0
2018-10-29 10:50:00,54.88,55.07,54.88,55.07,30781.0,51.645,51.8238,51.645,51.8238,30781.0
2018-10-29 10:55:00,55.08,55.09,54.98,55.03,20438.0,51.8332,51.8426,51.7391,51.7861,20438.0
2018-10-29 11:00:00,55.01,55.06,54.98,54.98,17834.0,51.7673,51.8143,51.7391,51.7391,17834.0
2018-10-29 11:05:00,54.97,55.07,54.92,54.92,19347.0,51.7297,51.8238,51.6826,51.6826,19347.0
2018-10-29 11:10:00,54.91,54.91,54.77,54.81,59046.0,51.6732,51.6732,51.5414,51.5791,59046.0
2018-10-29 11:15:00,54.82,54.84,54.71,54.76,26832.0,51.5885,51.6073,51.485,51.532,26832.0
2018-10-29 11:20:00,54.75,54.82,54.74,54.8,19022.0,51.5226,51.5885,51.5132,51.5697,19022.0
2018-10-29 11:25:00,54.81,54.83,54.77,54.8,24502.0,51.5791,51.5979,51.5414,51.5697,24502.0
2018-10-29 11:30:00,54.8,54.8,54.72,54.76,26051.0,51.5697,51.5697,51.4944,51.532,26051.0
2018-10-29 11:35:00,54.76,54.83,54.74,54.82,22769.0,51.532,51.5979,51.5132,51.5885,22769.0
2018-10-29 11:40:00,54.82,54.87,54.77,54.82,63382.0,51.5885,51.6355,51.5414,51.5885,63382.0
2018-10-29 11:45:00,54.83,54.91,54.83,54.9,16564.0,51.5979,51.6732,51.5979,51.6638,16564.0
2018-10-29 11:50:00,54.9,54.91,54.76,54.77,18627.0,51.6638,51.6732,51.532,51.5414,18627.0
2018-10-29 11:55:00,54.76,54.8,54.62,54.64,32652.0,51.532,51.5697,51.4003,51.4191,32652.0
2018-10-29 12:00:00,54.64,54.67,54.6,54.63,57677.0,51.4191,51.4473,51.3815,51.4097,57677.0
2018-10-29 12:05:00,54.63,54.66,54.56,54.56,28269.0,51.4097,51.4379,51.3438,51.3438,28269.0
2018-10-29 12:10:00,54.57,54.58,54.51,54.53,51592.0,51.3532,51.3626,51.2968,51.3156,51592.0
2018-10-29 12:15:00,54.55,54.68,54.5,54.61,40572.0,51.3344,51.4567,51.2874,51.3909,40572.0
2018-10-29 12:20:00,54.6,54.63,54.5,54.55,38529.0,51.3815,51.4097,51.2874,51.3344,38529.0
2018-10-29 12:25:00,54.55,54.67,54.54,54.66,38673.0,51.3344,51.4473,51.325,51.4379,38673.0
2018-10-29 12:30:00,54.65,54.65,54.55,54.59,25270.0,51.4285,51.4285,51.3344,51.3721,25270.0
2018-10-29 12:35:00,54.58,54.67,54.57,54.63,31476.0,51.3626,51.4473,51.3532,51.4097,31476.0
2018-10-29 12:40:00,54.62,54.8,54.62,54.76,19083.0,51.4003,51.5697,51.4003,51.532,19083.0
2018-10-29 12:45:00,54.76,54.81,54.69,54.7,16835.0,51.532,51.5791,51.4662,51.4756,16835.0
2018-10-29 12:50:00,54.7,54.74,54.65,54.65,15109.0,51.4756,51.5132,51.4285,51.4285,15109.0
2018-10-29 12:55:00,54.64,54.67,54.55,54.6,15024.0,51.4191,51.4473,51.3344,51.3815,15024.0
2018-10-29 13:00:00,54.6,54.78,54.6,54.78,27431.0,51.3815,51.5509,51.3815,51.5509,27431.0
2018-10-29 13:05:00,54.78,54.84,54.74,54.84,14874.0,51.5509,51.6073,51.5132,51.6073,14874.0
2018-10-29 13:10:00,54.82,54.83,54.73,54.74,14504.0,51.5885,51.5979,51.5038,51.5132,14504.0
2018-10-29 13:15:00,54.73,54.78,54.66,54.69,12830.0,51.5038,51.5509,51.4379,51.4662,12830.0
2018-10-29 13:20:00,54.68,54.7,54.62,54.66,16361.0,51.4567,51.4756,51.4003,51.4379,16361.0
2018-10-29 13:25:00,54.65,54.65,54.59,54.61,15598.0,51.4285,51.4285,51.3721,51.3909,15598.0
2018-10-29 13:30:00,54.61,54.84,54.6,54.84,21365.0,51.3909,51.6073,51.3815,51.6073,21365.0
2018-10-29 13:35:00,54.85,54.85,54.75,54.82,14877.0,51.6167,51.6167,51.5226,51.5885,14877.0
2018-10-29 13:40:00,54.81,54.82,54.73,54.78,18303.0,51.5791,51.5885,51.5038,51.5509,18303.0
2018-10-29 13:45:00,54.78,54.83,54.69,54.78,18453.0,51.5509,51.5979,51.4662,51.5509,18453.0
2018-10-29 13:50:00,54.77,54.92,54.75,54.85,26528.0,51.5414,51.6826,51.5226,51.6167,26528.0
2018-10-29 13:55:00,54.83,54.85,54.73,54.73,26784.0,51.5979,51.6167,51.5038,51.5038,26784.0
2018-10-29 14:00:00,54.73,54.73,54.6,54.69,24499.0,51.5038,51.5038,51.3815,51.4662,24499.0
2018-10-29 14:05:00,54.68,54.7,54.6,54.7,26588.0,51.4567,51.4756,51.3815,51.4756,26588.0
2018-10-29 14:10:00,54.7,54.7,54.43,54.52,58218.0,51.4756,51.4756,51.2215,51.3062,58218.0
2018-10-29 14:15:00,54.51,54.51,54.36,54.44,42790.0,51.2968,51.2968,51.1556,51.2309,42790.0
2018-10-29 14:20:00,54.44,54.52,54.39,54.41,36264.0,51.2309,51.3062,51.1838,51.2027,36264.0
2018-10-29 14:25:00,54.41,54.49,54.34,54.34,25772.0,51.2027,51.2779,51.1368,51.1368,25772.0
2018-10-29 14:30:00,54.33,54.38,54.32,54.34,26654.0,51.1274,51.1744,51.118,51.1368,26654.0
2018-10-29 14:35:00,54.33,54.38,54.24,54.27,70884.0,51.1274,51.1744,51.0427,51.0709,70884.0
2018-10-29 14:40:00,54.26,54.43,54.26,54.36,21791.0,51.0615,51.2215,51.0615,51.1556,21791.0
2018-10-29 14:45:00,54.35,54.41,54.28,54.3,19986.0,51.1462,51.2027,51.0803,51.0991,19986.0
2018-10-29 14:50:00,54.29,54.3,54.12,54.13,54962.0,51.0897,51.0991,50.9298,50.9392,54962.0
2018-10-29 14:55:00,54.12,54.2,54.06,54.11,34655.0,50.9298,51.005,50.8733,50.9203,34655.0
2018-10-29 15:00:00,54.12,54.12,54.0,54.03,33188.0,50.9298,50.9298,50.8168,50.8451,33188.0
2018-10-29 15:05:00,54.02,54.04,53.88,53.94,47511.0,50.8357,50.8545,50.7039,50.7604,47511.0
2018-10-29 15:10:00,53.94,53.98,53.78,53.82,68642.0,50.7604,50.798,50.6098,50.6474,68642.0
2018-10-29 15:15:00,53.82,53.89,53.7,53.87,55504.0,50.6474,50.7133,50.5345,50.6945,55504.0
2018-10-29 15:20:00,53.86,53.89,53.72,53.84,76569.0,50.6851,50.7133,50.5533,50.6663,76569.0
2018-10-29 15:25:00,53.85,53.91,53.78,53.86,113069.0,50.6757,50.7321,50.6098,50.6851,113069.0
2018-10-29 15:30:00,53.84,53.92,53.76,53.84,150498.0,50.6663,50.7415,50.591,50.6663,150498.0
2018-10-29 15:35:00,53.84,53.9,53.72,53.78,125316.0,50.6663,50.7227,50.5533,50.6098,125316.0
2018-10-29 15:40:00,53.78,53.78,53.51,53.55,71622.0,50.6098,50.6098,50.3557,50.3934,71622.0
2018-10-29 15:45:00,53.57,53.97,53.49,53.82,135900.0,50.4122,50.7886,50.3369,50.6474,135900.0
2018-10-29 15:50:00,53.83,54.0,53.82,53.95,250502.0,50.6569,50.8168,50.6474,50.7698,250502.0
2018-10-29 15:55:00,53.96,54.12,53.84,54.08,266366.0,50.7792,50.9298,50.6663,50.8921,266366.0
2018-10-30 09:30:00,54.12,54.19,53.96,54.03,78599.0,50.9298,50.9956,50.7792,50.8451,78599.0
2018-10-30 09:35:00,54.03,54.16,53.9,54.13,40087.0,50.8451,50.9674,50.7227,50.9392,40087.0
2018-10-30 09:40:00,54.14,54.4,54.13,54.35,132295.0,50.9486,51.1933,50.9392,51.1462,132295.0
2018-10-30 09:45:00,54.34,54.37,54.2,54.31,60049.0,51.1368,51.165,51.005,51.1086,60049.0
2018-10-30 09:50:00,54.31,54.46,54.27,54.39,169121.0,51.1086,51.2497,51.0709,51.1838,169121.0
2018-10-30 09:55:00,54.36,54.42,54.32,54.34,157341.0,51.1556,51.2121,51.118,51.1368,157341.0
2018-10-30 10:00:00,54.34,54.39,54.2,54.24,55182.0,51.1368,51.1838,51.005,51.0427,55182.0
2018-10-30 10:05:00,54.24,54.32,54.08,54.08,23381.0,51.0427,51.118,50.8921,50.8921,23381.0
2018-10-30 10:10:00,54.09,54.21,54.01,54.21,36609.0,50.9015,51.0145,50.8262,51.0145,36609.0
2018-10-30 10:15:00,54.21,54.26,54.11,54.17,41400.0,51.0145,51.0615,50.9203,50.9768,41400.0
2018-10-30 10:20:00,54.16,54.36,54.16,54.36,38918.0,50.9674,51.1556,50.9674,51.1556,38918.0
2018-10-30 10:25:00,54.36,54.36,54.14,54.17,38661.0,51.1556,51.1556,50.9486,50.9768,38661.0
2018-10-30 10:30:00,54.18,54.2,54.07,54.13,40636.0,50.9862,51.005,50.8827,50.9392,40636.0
2018-10-30 10:35:00,54.12,54.12,53.95,54.03,47398.0,50.9298,50.9298,50.7698,50.8451,47398.0
2018-10-30 10:40:00,54.03,54.06,53.82,53.83,40870.0,50.8451,50.8733,50.6474,50.6569,40870.0
2018-10-30 10:45:00,53.82,54.07,53.8,54.04,23730.0,50.6474,50.8827,50.6286,50.8545,23730.0
2018-10-30 10:50:00,54.05,54.08,53.86,53.91,23971.0,50.8639,50.8921,50.6851,50.7321,23971.0
2018-10-30 10:55:00,53.91,54.0,53.87,53.91,21510.0,50.7321,50.8168,50.6945,50.7321,21510.0
2018-10-30 11:00:00,53.92,54.0,53.82,53.9,22410.0,50.7415,50.8168,50.6474,50.7227,22410.0
2018-10-30 11:05:00,53.9,54.1,53.89,54.07,17429.0,50.7227,50.9109,50.7133,50.8827,17429.0
2018-10-30 11:10:00,54.06,54.09,53.87,53.89,25835.0,50.8733,50.9015,50.6945,50.7133,25835.0
2018-10-30 11:15:00,53.88,53.97,53.83,53.93,23998.0,50.7039,50.7886,50.6569,50.751,23998.0
2018-10-30 11:20:00,53.95,54.01,53.8,53.85,54282.0,50.7698,50.8262,50.6286,50.6757,54282.0
2018-10-30 11:25:00,53.85,54.06,53.85,54.03,25638.0,50.6757,50.8733,50.6757,50.8451,25638.0
2018-10-30 11:30:00,54.03,54.11,53.98,54.05,24720.0,50.8451,50.9203,50.798,50.8639,24720.0
2018-10-30 11:35:00,54.06,54.11,53.97,54.02,34459.0,50.8733,50.9203,50.7886,50.8357,34459.0
2018-10-30 11:40:00,54.02,54.05,53.94,54.04,29291.0,50.8357,50.8639,50.7604,50.8545,29291.0
2018-10-30 11:45:00,54.04,54.18,53.99,54.15,27984.0,50.8545,50.9862,50.8074,50.958,27984.0
2018-10-30 11:50:00,54.15,54.21,53.96,54.0,31641.0,50.958,51.0145,50.7792,50.8168,31641.0
2018-10-30 11:55:00,54.01,54.05,53.97,53.98,26003.0,50.8262,50.8639,50.7886,50.798,26003.0
2018-10-30 12:00:00,53.98,54.05,53.94,54.03,29293.0,50.798,50.8639,50.7604,50.8451,29293.0
2018-10-30 12:05:00,54.02,54.11,54.0,54.07,32861.0,50.8357,50.9203,50.8168,50.8827,32861.0
2018-10-30 12:10:00,54.08,54.13,53.96,54.04,38872.0,50.8921,50.9392,50.7792,50.8545,38872.0
2018-10-30 12:15:00,54.05,54.09,54.0,54.06,34137.0,50.8639,50.9015,50.8168,50.8733,34137.0
2018-10-30 12:20:00,54.06,54.09,53.99,54.06,67766.0,50.8733,50.9015,50.8074,50.8733,67766.0
2018-10-30 12:25:00,54.06,54.17,54.05,54.15,62013.0,50.8733,50.9768,50.8639,50.958,62013.0
2018-10-30 12:30:00,54.14,54.21,54.1,54.2,41680.0,50.9486,51.0145,50.9109,51.005,41680.0
2018-10-30 12:35:00,54.2,54.35,54.2,54.33,22891.0,51.005,51.1462,51.005,51.1274,22891.0
2018-10-30 12:40:00,54.33,54.36,54.25,54.27,19239.0,51.1274,51.1556,51.0521,51.0709,19239.0
2018-10-30 12:45:00,54.27,54.3,54.22,54.23,33845.0,51.0709,51.0991,51.0239,51.0333,33845.0
2018-10-30 12:50:00,54.24,54.24,54.16,54.17,20799.0,51.0427,51.0427,50.9674,50.9768,20799.0
2018-10-30 12:55:00,54.18,54.19,54.01,54.01,22342.0,50.9862,50.9956,50.8262,50.8262,22342.0
2018-10-30 13:00:00,54.01,54.04,53.94,53.98,20437.0,50.8262,50.8545,50.7604,50.798,20437.0
2018-10-30 13:05:00,53.99,54.08,53.98,54.06,22207.0,50.8074,50.8921,50.798,50.8733,22207.0
2018-10-30 13:10:00,54.06,54.06,53.9,53.92,22691.0,50.8733,50.8733,50.7227,50.7415,22691.0
2018-10-30 13:15:00,53.92,54.07,53.92,54.0,18398.0,50.7415,50.8827,50.7415,50.8168,18398.0
2018-10-30 13:20:00,54.0,54.08,53.94,53.99,23450.0,50.8168,50.8921,50.7604,50.8074,23450.0
2018-10-30 13:25:00,53.98,53.99,53.83,53.84,23474.0,50.798,50.8074,50.6569,50.6663,23474.0
2018-10-30 13:30:00,53.84,53.87,53.75,53.79,29664.0,50.6663,50.6945,50.5816,50.6192,29664.0
2018-10-30 13:35:00,53.79,53.89,53.77,53.81,17073.0,50.6192,50.7133,50.6004,50.638,17073.0
2018-10-30 13:40:00,53.8,53.94,53.8,53.93,21834.0,50.6286,50.7604,50.6286,50.751,21834.0
2018-10-30 13:45:00,53.93,53.95,53.85,53.91,24105.0,50.751,50.7698,50.6757,50.7321,24105.0
2018-10-30 13:50:00,53.92,53.92,53.79,53.81,18068.0,50.7415,50.7415,50.6192,50.638,18068.0
2018-10-30 13:55:00,53.81,53.93,53.8,53.89,31026.0,50.638,50.751,50.6286,50.7133,31026.0
2018-10-30 14:00:00,53.89,53.95,53.75,53.76,31279.0,50.7133,50.7698,50.5816,50.591,31279.0
2018-10-30 14:05:00,53.77,53.78,53.68,53.72,34960.0,50.6004,50.6098,50.5157,50.5533,34960.0
2018-10-30 14:10:00,53.7,53.82,53.67,53.78,33850.0,50.5345,50.6474,50.5063,50.6098,33850.0
2018-10-30 14:15:00,53.77,53.8,53.65,53.68,45829.0,50.6004,50.6286,50.4875,50.5157,45829.0
2018-10-30 14:20:00,53.69,53.8,53.68,53.74,33740.0,50.5251,50.6286,50.5157,50.5722,33740.0
2018-10-30 14:25:00,53.75,53.77,53.6,53.65,51030.0,50.5816,50.6004,50.4404,50.4875,51030.0
2018-10-30 14:30:00,53.65,53.7,53.57,53.68,49516.0,50.4875,50.5345,50.4122,50.5157,49516.0
2018-10-30 14:35:00,53.67,53.72,53.6,53.61,47746.0,50.5063,50.5533,50.4404,50.4498,47746.0
2018-10-30 14:40:00,53.63,53.67,53.57,53.64,34696.0,50.4686,50.5063,50.4122,50.4781,34696.0
2018-10-30 14:45:00,53.65,53.65,53.59,53.63,40648.0,50.4875,50.4875,50.431,50.4686,40648.0
2018-10-30 14:50:00,53.62,53.83,53.62,53.78,46393.0,50.4592,50.6569,50.4592,50.6098,46393.0
2018-10-30 14:55:00,53.79,53.91,53.77,53.85,74365.0,50.6192,50.7321,50.6004,50.6757,74365.0
2018-10-30 15:00:00,53.85,53.86,53.68,53.78,35031.0,50.6757,50.6851,50.5157,50.6098,35031.0
2018-10-30 15:05:00,53.77,53.82,53.75,53.8,61237.0,50.6004,50.6474,50.5816,50.6286,61237.0
2018-10-30 15:10:00,53.8,53.97,53.8,53.88,70662.0,50.6286,50.7886,50.6286,50.7039,70662.0
2018-10-30 15:15:00,53.89,53.93,53.81,53.87,69539.0,50.7133,50.751,50.638,50.6945,69539.0
2018-10-30 15:20:00,53.88,53.93,53.8,53.92,106063.0,50.7039,50.751,50.6286,50.7415,106063.0
2018-10-30 15:25:00,53.91,54.02,53.91,53.96,106874.0,50.7321,50.8357,50.7321,50.7792,106874.0
2018-10-30 15:30:00,53.98,54.01,53.91,53.97,113688.0,50.798,50.8262,50.7321,50.7886,113688.0
2018-10-30 15:35:00,53.97,54.01,53.85,53.87,110540.0,50.7886,50.8262,50.6757,50.6945,110540.0
2018-10-30 15:40:00,53.87,54.01,53.86,53.91,120067.0,50.6945,50.8262,50.6851,50.7321,120067.0
2018-10-30 15:45:00,53.92,54.01,53.89,53.98,148875.0,50.7415,50.8262,50.7133,50.798,148875.0
2018-10-30 15:50:00,53.99,54.17,53.98,54.1,180018.0,50.8074,50.9768,50.798,50.9109,180018.0
2018-10-30 15:55:00,54.09,54.18,54.06,54.13,278131.0,50.9015,50.9862,50.8733,50.9392,278131.0
2018-10-31 09:30:00,55.2,55.6,55.12,55.34,111895.0,51.9461,52.3225,51.8708,52.0778,111895.0
2018-10-31 09:35:00,55.35,55.39,55.26,55.3,41479.0,52.0873,52.1249,52.0026,52.0402,41479.0
2018-10-31 09:40:00,55.3,55.61,55.29,55.47,54007.0,52.0402,52.3319,52.0308,52.2002,54007.0
2018-10-31 09:45:00,55.45,55.62,55.45,55.47,69141.0,52.1814,52.3413,52.1814,52.2002,69141.0
2018-10-31 09:50:00,55.48,55.86,55.47,55.86,88171.0,52.2096,52.5672,52.2002,52.5672,88171.0
2018-10-31 09:55:00,55.87,55.93,55.75,55.9,67332.0,52.5766,52.6331,52.4637,52.6048,67332.0
2018-10-31 10:00:00,55.89,55.89,55.71,55.72,46317.0,52.5954,52.5954,52.426,52.4354,46317.0
2018-10-31 10:05:00,55.73,55.75,55.63,55.64,46962.0,52.4449,52.4637,52.3507,52.3602,46962.0
2018-10-31 10:10:00,55.64,55.64,55.53,55.56,49991.0,52.3602,52.3602,52.2566,52.2849,49991.0
2018-10-31 10:15:00,55.57,55.68,55.53,55.65,55648.0,52.2943,52.3978,52.2566,52.3696,55648.0
2018-10-31 10:20:00,55.66,55.76,55.62,55.76,48601.0,52.379,52.4731,52.3413,52.4731,48601.0
2018-10-31 10:25:00,55.75,55.93,55.75,55.93,50840.0,52.4637,52.6331,52.4637,52.6331,50840.0
2018-10-31 10:30:00,55.93,55.93,55.82,55.91,42622.0,52.6331,52.6331,52.5295,52.6142,42622.0
2018-10-31 10:35:00,55.91,55.91,55.75,55.79,46029.0,52.6142,52.6142,52.4637,52.5013,46029.0
2018-10-31 10:40:00,55.79,55.83,55.75,55.79,26964.0,52.5013,52.539,52.4637,52.5013,26964.0
2018-10-31 10:45:00,55.8,55.83,55.58,55.59,42503.0,52.5107,52.539,52.3037,52.3131,42503.0
2018-10-31 10:50:00,55.6,55.68,55.55,55.64,49647.0,52.3225,52.3978,52.2755,52.3602,49647.0
2018-10-31 10:55:00,55.64,55.7,55.61,55.64,36948.0,52.3602,52.4166,52.3319,52.3602,36948.0
2018-10-31 11:00:00,55.64,55.72,55.55,55.58,54203.0,52.3602,52.4354,52.2755,52.3037,54203.0
2018-10-31 11:05:00,55.58,55.68,55.58,55.62,31725.0,52.3037,52.3978,52.3037,52.3413,31725.0
2018-10-31 11:10:00,55.62,55.76,55.62,55.7,43933.0,52.3413,52.4731,52.3413,52.4166,43933.0
2018-10-31 11:15:00,55.7,55.73,55.66,55.66,34091.0,52.4166,52.4449,52.379,52.379,34091.0
2018-10-31 11:20:00,55.66,55.76,55.64,55.72,27708.0,52.379,52.4731,52.3602,52.4354,27708.0
2018-10-31 11:25:00,55.72,55.82,55.68,55.79,23139.0,52.4354,52.5295,52.3978,52.5013,23139.0
2018-10-31 11:30:00,55.79,55.81,55.64,55.64,33632.0,52.5013,52.5201,52.3602,52.3602,33632.0
2018-10-31 11:35:00,55.63,55.67,55.61,55.65,21871.0,52.3507,52.3884,52.3319,52.3696,21871.0
2018-10-31 11:40:00,55.66,55.69,55.45,55.45,45920.0,52.379,52.4072,52.1814,52.1814,45920.0
2018-10-31 11:45:00,55.46,55.53,55.45,55.49,45077.0,52.1908,52.2566,52.1814,52.219,45077.0
2018-10-31 11:50:00,55.49,55.62,55.49,55.59,114868.0,52.219,52.3413,52.219,52.3131,114868.0
2018-10-31 11:55:00,55.58,55.6,55.49,55.57,31432.0,52.3037,52.3225,52.219,52.2943,31432.0
2018-10-31 12:00:00,55.58,55.6,55.45,55.5,55080.0,52.3037,52.3225,52.1814,52.2284,55080.0
2018-10-31 12:05:00,55.5,55.53,55.44,55.52,39596.0,52.2284,52.2566,52.1719,52.2472,39596.0
2018-10-31 12:10:00,55.52,55.64,55.52,55.63,45672.0,52.2472,52.3602,52.2472,52.3507,45672.0
2018-10-31 12:15:00,55.62,55.63,55.54,55.62,22994.0,52.3413,52.3507,52.2661,52.3413,22994.0
2018-10-31 12:20:00,55.62,55.67,55.6,55.65,24123.0,52.3413,52.3884,52.3225,52.3696,24123.0
2018-10-31 12:25:00,55.65,55.65,55.56,55.59,24465.0,52.3696,52.3696,52.2849,52.3131,24465.0
2018-10-31 12:30:00,55.58,55.65,55.58,55.65,25951.0,52.3037,52.3696,52.3037,52.3696,25951.0
2018-10-31 12:35:00,55.66,55.71,55.65,55.67,45659.0,52.379,52.426,52.3696,52.3884,45659.0
2018-10-31 12:40:00,55.67,55.69,55.58,55.64,30764.0,52.3884,52.4072,52.3037,52.3602,30764.0
2018-10-31 12:45:00,55.64,55.65,55.54,55.56,33746.0,52.3602,52.3696,52.2661,52.2849,33746.0
2018-10-31 12:50:00,55.55,55.6,55.53,55.59,32063.0,52.2755,52.3225,52.2566,52.3131,32063.0
2018-10-31 12:55:00,55.6,55.71,55.59,55.69,27663.0,52.3225,52.426,52.3131,52.4072,27663.0
2018-10-31 13:00:00,55.69,55.7,55.66,55.66,29953.0,52.4072,52.4166,52.379,52.379,29953.0
2018-10-31 13:05:00,55.67,55.74,55.67,55.73,24748.0,52.3884,52.4543,52.3884,52.4449,24748.0
2018-10-31 13:10:00,55.72,55.82,55.71,55.75,122527.0,52.4354,52.5295,52.426,52.4637,122527.0
2018-10-31 13:15:00,55.75,55.77,55.71,55.72,26089.0,52.4637,52.4825,52.426,52.4354,26089.0
2018-10-31 13:20:00,55.72,55.77,55.71,55.76,25985.0,52.4354,52.4825,52.426,52.4731,25985.0
2018-10-31 13:25:00,55.75,55.78,55.71,55.71,20905.0,52.4637,52.4919,52.426,52.426,20905.0
2018-10-31 13:30:00,55.71,55.71,55.63,55.64,22371.0,52.426,52.426,52.3507,52.3602,22371.0
2018-10-31 13:35:00,55.64,55.68,55.6,55.64,20121.0,52.3602,52.3978,52.3225,52.3602,20121.0
2018-10-31 13:40:00,55.64,55.74,55.6,55.73,23886.0,52.3602,52.4543,52.3225,52.4449,23886.0
2018-10-31 13:45:00,55.73,55.81,55.69,55.8,27845.0,52.4449,52.5201,52.4072,52.5107,27845.0
2018-10-31 13:50:00,55.8,55.86,55.78,55.79,17604.0,52.5107,52.5672,52.4919,52.5013,17604.0
2018-10-31 13:55:00,55.78,55.86,55.78,55.84,14990.0,52.4919,52.5672,52.4919,52.5484,14990.0
2018-10-31 14:00:00,55.84,55.84,55.75,55.8,18418.0,52.5484,52.5484,52.4637,52.5107,18418.0
2018-10-31 14:05:00,55.8,55.86,55.77,55.78,14835.0,52.5107,52.5672,52.4825,52.4919,14835.0
2018-10-31 14:10:00,55.79,55.86,55.77,55.86,53708.0,52.5013,52.5672,52.4825,52.5672,53708.0
2018-10-31 14:15:00,55.86,55.96,55.82,55.96,35045.0,52.5672,52.6613,52.5295,52.6613,35045.0
2018-10-31 14:20:00,55.97,55.97,55.91,55.93,17687.0,52.6707,52.6707,52.6142,52.6331,17687.0
2018-10-31 14:25:00,55.93,56.04,55.92,56.03,35295.0,52.6331,52.7366,52.6237,52.7272,35295.0
2018-10-31 14:30:00,56.04,56.09,56.01,56.03,30251.0,52.7366,52.7836,52.7083,52.7272,30251.0
2018-10-31 14:35:00,56.03,56.09,56.0,56.04,32985.0,52.7272,52.7836,52.6989,52.7366,32985.0
2018-10-31 14:40:00,56.03,56.11,56.03,56.07,32871.0,52.7272,52.8025,52.7272,52.7648,32871.0
2018-10-31 14:45:00,56.08,56.12,56.07,56.08,52811.0,52.7742,52.8119,52.7648,52.7742,52811.0
2018-10-31 14:50:00,56.08,56.2,56.06,56.19,39920.0,52.7742,52.8871,52.7554,52.8777,39920.0
2018-10-31 14:55:00,56.2,56.21,56.15,56.18,27270.0,52.8871,52.8966,52.8401,52.8683,27270.0
2018-10-31 15:00:00,56.19,56.28,56.17,56.22,36827.0,52.8777,52.9624,52.8589,52.906,36827.0
2018-10-31 15:05:00,56.22,56.32,56.22,56.25,89970.0,52.906,53.0001,52.906,52.9342,89970.0
2018-10-31 15:10:00,56.24,56.43,56.23,56.41,86867.0,52.9248,53.1036,52.9154,53.0848,86867.0
2018-10-31 15:15:00,56.41,56.43,56.34,56.35,43897.0,53.0848,53.1036,53.0189,53.0283,43897.0
2018-10-31 15:20:00,56.35,56.37,56.16,56.22,52349.0,53.0283,53.0471,52.8495,52.906,52349.0
2018-10-31 15:25:00,56.21,56.24,56.1,56.2,49011.0,52.8966,52.9248,52.793,52.8871,49011.0
2018-10-31 15:30:00,56.19,56.21,56.09,56.12,75566.0,52.8777,52.8966,52.7836,52.8119,75566.0
2018-10-31 15:35:00,56.12,56.13,56.0,56.02,92978.0,52.8119,52.8213,52.6989,52.7178,92978.0
2018-10-31 15:40:00,56.02,56.12,56.02,56.09,90519.0,52.7178,52.8119,52.7178,52.7836,90519.0
2018-10-31 15:45:00,56.07,56.14,55.95,55.99,138396.0,52.7648,52.8307,52.6519,52.6895,138396.0
2018-10-31 15:50:00,55.99,56.09,55.97,56.03,192665.0,52.6895,52.7836,52.6707,52.7272,192665.0
2018-10-31 15:55:00,56.03,56.12,55.99,56.04,348302.0,52.7272,52.8119,52.6895,52.7366,348302.0
2018-11-01 09:30:00,56.44,56.59,56.26,56.52,111723.0,53.113,53.2542,52.9436,53.1883,111723.0
2018-11-01 09:35:00,56.51,56.75,56.51,56.57,49198.0,53.1789,53.4047,53.1789,53.2353,49198.0
2018-11-01 09:40:00,56.58,56.79,56.55,56.75,50983.0,53.2447,53.4424,53.2165,53.4047,50983.0
2018-11-01 09:45:00,56.74,56.75,56.54,56.56,61270.0,53.3953,53.4047,53.2071,53.2259,61270.0
2018-11-01 09:50:00,56.56,56.79,56.49,56.78,45749.0,53.2259,53.4424,53.1601,53.433,45749.0
2018-11-01 09:55:00,56.78,56.85,56.69,56.76,24153.0,53.433,53.4988,53.3483,53.4141,24153.0
2018-11-01 10:00:00,56.76,56.87,56.67,56.79,40596.0,53.4141,53.5177,53.3294,53.4424,40596.0
2018-11-01 10:05:00,56.79,56.84,56.65,56.82,37560.0,53.4424,53.4894,53.3106,53.4706,37560.0
2018-11-01 10:10:00,56.83,57.14,56.83,57.06,104605.0,53.48,53.7717,53.48,53.6965,104605.0
2018-11-01 10:15:00,57.07,57.22,57.06,57.21,126149.0,53.7059,53.847,53.6965,53.8376,126149.0
2018-11-01 10:20:00,57.22,57.23,57.07,57.13,42900.0,53.847,53.8564,53.7059,53.7623,42900.0
2018-11-01 10:25:00,57.13,57.23,57.06,57.2,34066.0,53.7623,53.8564,53.6965,53.8282,34066.0
2018-11-01 10:30:00,57.21,57.32,57.11,57.23,40906.0,53.8376,53.9411,53.7435,53.8564,40906.0
2018-11-01 10:35:00,57.22,57.29,57.13,57.14,37405.0,53.847,53.9129,53.7623,53.7717,37405.0
2018-11-01 10:40:00,57.13,57.21,57.13,57.19,36543.0,53.7623,53.8376,53.7623,53.8188,36543.0
2018-11-01 10:45:00,57.21,57.41,57.21,57.39,54089.0,53.8376,54.0258,53.8376,54.007,54089.0
2018-11-01 10:50:00,57.4,57.49,57.36,57.38,47434.0,54.0164,54.1011,53.9788,53.9976,47434.0
2018-11-01 10:55:00,57.38,57.38,57.28,57.38,22684.0,53.9976,53.9976,53.9035,53.9976,22684.0
2018-11-01 11:00:00,57.4,57.41,57.11,57.13,38887.0,54.0164,54.0258,53.7435,53.7623,38887.0
2018-11-01 11:05:00,57.14,57.33,57.14,57.27,39408.0,53.7717,53.9505,53.7717,53.8941,39408.0
2018-11-01 11:10:00,57.27,57.3,57.2,57.29,24050.0,53.8941,53.9223,53.8282,53.9129,24050.0
2018-11-01 11:15:00,57.28,57.41,57.24,57.4,31177.0,53.9035,54.0258,53.8658,54.0164,31177.0
2018-11-01 11:20:00,57.4,57.52,57.39,57.47,50496.0,54.0164,54.1293,54.007,54.0823,50496.0
2018-11-01 11:25:00,57.48,57.52,57.43,57.45,23096.0,54.0917,54.1293,54.0446,54.0635,23096.0
2018-11-01 11:30:00,57.46,57.56,57.43,57.43,152359.0,54.0729,54.167,54.0446,54.0446,152359.0
2018-11-01 11:35:00,57.42,57.64,57.36,57.63,49248.0,54.0352,54.2423,53.9788,54.2329,49248.0
2018-11-01 11:40:00,57.63,57.68,57.57,57.64,47940.0,54.2329,54.2799,54.1764,54.2423,47940.0
2018-11-01 11:45:00,57.65,57.69,57.59,57.65,41457.0,54.2517,54.2893,54.1952,54.2517,41457.0
2018-11-01 11:50:00,57.66,57.71,57.62,57.71,35407.0,54.2611,54.3081,54.2234,54.3081,35407.0
2018-11-01 11:55:00,57.72,57.76,57.59,57.59,26625.0,54.3175,54.3552,54.1952,54.1952,26625.0
2018-11-01 12:00:00,57.6,57.62,57.5,57.54,28278.0,54.2046,54.2234,54.1105,54.1482,28278.0
2018-11-01 12:05:00,57.53,57.55,57.48,57.51,34756.0,54.1387,54.1576,54.0917,54.1199,34756.0
2018-11-01 12:10:00,57.51,57.66,57.47,57.63,38859.0,54.1199,54.2611,54.0823,54.2329,38859.0
2018-11-01 12:15:00,57.63,57.64,57.46,57.48,29280.0,54.2329,54.2423,54.0729,54.0917,29280.0
2018-11-01 12:20:00,57.48,57.53,57.45,57.53,15178.0,54.0917,54.1387,54.0635,54.1387,15178.0
2018-11-01 12:25:00,57.53,57.6,57.49,57.6,35382.0,54.1387,54.2046,54.1011,54.2046,35382.0
2018-11-01 12:30:00,57.6,57.65,57.55,57.59,36748.0,54.2046,54.2517,54.1576,54.1952,36748.0
2018-11-01 12:35:00,57.6,57.61,57.52,57.54,30529.0,54.2046,54.214,54.1293,54.1482,30529.0
2018-11-01 12:40:00,57.55,57.55,57.5,57.53,13009.0,54.1576,54.1576,54.1105,54.1387,13009.0
2018-11-01 12:45:00,57.52,57.57,57.47,57.57,15689.0,54.1293,54.1764,54.0823,54.1764,15689.0
2018-11-01 12:50:00,57.57,57.63,57.53,57.61,43746.0,54.1764,54.2329,54.1387,54.214,43746.0
2018-11-01 12:55:00,57.61,57.75,57.61,57.75,33241.0,54.214,54.3458,54.214,54.3458,33241.0
2018-11-01 13:00:00,57.75,57.77,57.68,57.69,25174.0,54.3458,54.3646,54.2799,54.2893,25174.0
2018-11-01 13:05:00,57.68,57.69,57.51,57.54,20879.0,54.2799,54.2893,54.1199,54.1482,20879.0
2018-11-01 13:10:00,57.54,57.58,57.52,57.57,14324.0,54.1482,54.1858,54.1293,54.1764,14324.0
2018-11-01 13:15:00,57.56,57.6,57.51,57.58,17194.0,54.167,54.2046,54.1199,54.1858,17194.0
2018-11-01 13:20:00,57.58,57.59,57.54,57.58,21905.0,54.1858,54.1952,54.1482,54.1858,21905.0
2018-11-01 13:25:00,57.59,57.63,57.57,57.63,18125.0,54.1952,54.2329,54.1764,54.2329,18125.0
2018-11-01 13:30:00,57.64,57.65,57.59,57.61,23719.0,54.2423,54.2517,54.1952,54.214,23719.0
2018-11-01 13:35:00,57.6,57.6,57.52,57.57,23271.0,54.2046,54.2046,54.1293,54.1764,23271.0
2018-11-01 13:40:00,57.57,57.62,57.57,57.61,21769.0,54.1764,54.2234,54.1764,54.214,21769.0
2018-11-01 13:45:00,57.61,57.63,57.54,57.59,44576.0,54.214,54.2329,54.1482,54.1952,44576.0
2018-11-01 13:50:00,57.6,57.61,57.55,57.6,26850.0,54.2046,54.214,54.1576,54.2046,26850.0
2018-11-01 13:55:00,57.59,57.63,57.55,57.57,25451.0,54.1952,54.2329,54.1576,54.1764,25451.0
2018-11-01 14:00:00,57.58,57.7,57.58,57.64,59754.0,54.1858,54.2987,54.1858,54.2423,59754.0
2018-11-01 14:05:00,57.64,57.64,57.53,57.57,25656.0,54.2423,54.2423,54.1387,54.1764,25656.0
2018-11-01 14:10:00,57.58,57.63,57.57,57.62,29982.0,54.1858,54.2329,54.1764,54.2234,29982.0
2018-11-01 14:15:00,57.62,57.7,57.59,57.69,39092.0,54.2234,54.2987,54.1952,54.2893,39092.0
2018-11-01 14:20:00,57.7,57.74,57.69,57.73,40788.0,54.2987,54.3364,54.2893,54.327,40788.0
2018-11-01 14:25:00,57.73,57.77,57.71,57.76,35215.0,54.327,54.3646,54.3081,54.3552,35215.0
2018-11-01 14:30:00,57.77,57.78,57.66,57.68,24760.0,54.3646,54.374,54.2611,54.2799,24760.0
2018-11-01 14:35:00,57.69,57.71,57.64,57.71,21909.0,54.2893,54.3081,54.2423,54.3081,21909.0
2018-11-01 14:40:00,57.7,57.76,57.67,57.73,21531.0,54.2987,54.3552,54.2705,54.327,21531.0
2018-11-01 14:45:00,57.73,57.78,57.73,57.78,20907.0,54.327,54.374,54.327,54.374,20907.0
2018-11-01 14:50:00,57.78,57.85,57.76,57.84,38322.0,54.374,54.4399,54.3552,54.4305,38322.0
2018-11-01 14:55:00,57.84,57.96,57.84,57.93,36722.0,54.4305,54.5434,54.4305,54.5152,36722.0
2018-11-01 15:00:00,57.93,57.94,57.88,57.93,51386.0,54.5152,54.5246,54.4681,54.5152,51386.0
2018-11-01 15:05:00,57.93,57.93,57.84,57.89,48842.0,54.5152,54.5152,54.4305,54.4775,48842.0
2018-11-01 15:10:00,57.89,57.9,57.81,57.9,28278.0,54.4775,54.4869,54.4022,54.4869,28278.0
2018-11-01 15:15:00,57.89,57.89,57.82,57.84,34273.0,54.4775,54.4775,54.4117,54.4305,34273.0
2018-11-01 15:20:00,57.85,57.88,57.82,57.87,32968.0,54.4399,54.4681,54.4117,54.4587,32968.0
2018-11-01 15:25:00,57.87,57.88,57.81,57.86,35639.0,54.4587,54.4681,54.4022,54.4493,35639.0
2018-11-01 15:30:00,57.85,57.85,57.72,57.77,54804.0,54.4399,54.4399,54.3175,54.3646,54804.0
2018-11-01 15:35:00,57.76,57.82,57.75,57.78,45979.0,54.3552,54.4117,54.3458,54.374,45979.0
2018-11-01 15:40:00,57.77,57.88,57.74,57.87,47995.0,54.3646,54.4681,54.3364,54.4587,47995.0
2018-11-01 15:45:00,57.87,57.88,57.79,57.83,95256.0,54.4587,54.4681,54.3834,54.4211,95256.0
2018-11-01 15:50:00,57.82,57.85,57.77,57.78,78092.0,54.4117,54.4399,54.3646,54.374,78092.0
2018-11-01 15:55:00,57.78,57.82,57.74,57.76,214172.0,54.374,54.4117,54.3364,54.3552,214172.0
2018-11-02 09:30:00,58.15,58.26,57.98,58.21,120103.0,54.7222,54.8257,54.5622,54.7787,120103.0
2018-11-02 09:35:00,58.21,58.22,57.75,57.76,62606.0,54.7787,54.7881,54.3458,54.3552,62606.0
2018-11-02 09:40:00,57.77,58.03,57.76,58.0,30816.0,54.3646,54.6093,54.3552,54.581,30816.0
2018-11-02 09:45:00,58.01,58.11,57.98,58.04,60318.0,54.5905,54.6846,54.5622,54.6187,60318.0
2018-11-02 09:50:00,58.04,58.06,57.85,57.87,52267.0,54.6187,54.6375,54.4399,54.4587,52267.0
2018-11-02 09:55:00,57.88,57.9,57.83,57.86,30384.0,54.4681,54.4869,54.4211,54.4493,30384.0
2018-11-02 10:00:00,57.87,57.9,57.6,57.61,55668.0,54.4587,54.4869,54.2046,54.214,55668.0
2018-11-02 10:05:00,57.61,57.63,57.37,57.59,77693.0,54.214,54.2329,53.9882,54.1952,77693.0
2018-11-02 10:10:00,57.59,57.64,57.45,57.54,45078.0,54.1952,54.2423,54.0635,54.1482,45078.0
2018-11-02 10:15:00,57.54,57.55,57.43,57.44,75594.0,54.1482,54.1576,54.0446,54.0541,75594.0
2018-11-02 10:20:00,57.44,57.53,57.3,57.37,49390.0,54.0541,54.1387,53.9223,53.9882,49390.0
2018-11-02 10:25:00,57.37,57.38,57.17,57.19,40735.0,53.9882,53.9976,53.8,53.8188,40735.0
2018-11-02 10:30:00,57.19,57.21,57.07,57.07,77414.0,53.8188,53.8376,53.7059,53.7059,77414.0
2018-11-02 10:35:00,57.06,57.12,56.98,56.99,27401.0,53.6965,53.7529,53.6212,53.6306,27401.0
2018-11-02 10:40:00,56.99,57.02,56.91,56.98,46633.0,53.6306,53.6588,53.5553,53.6212,46633.0
2018-11-02 10:45:00,56.98,57.09,56.98,57.04,26635.0,53.6212,53.7247,53.6212,53.6776,26635.0
2018-11-02 10:50:00,57.05,57.17,56.98,57.16,99149.0,53.687,53.8,53.6212,53.7906,99149.0
2018-11-02 10:55:00,57.16,57.32,57.13,57.2,30915.0,53.7906,53.9411,53.7623,53.8282,30915.0
2018-11-02 11:00:00,57.22,57.32,57.07,57.07,59418.0,53.847,53.9411,53.7059,53.7059,59418.0
2018-11-02 11:05:00,57.07,57.2,57.0,57.2,26820.0,53.7059,53.8282,53.64,53.8282,26820.0
2018-11-02 11:10:00,57.2,57.24,57.03,57.05,21665.0,53.8282,53.8658,53.6682,53.687,21665.0
2018-11-02 11:15:00,57.04,57.05,56.94,56.96,22754.0,53.6776,53.687,53.5835,53.6023,22754.0
2018-11-02 11:20:00,56.93,56.99,56.78,56.98,31115.0,53.5741,53.6306,53.433,53.6212,31115.0
2018-11-02 11:25:00,56.98,56.98,56.86,56.92,35070.0,53.6212,53.6212,53.5082,53.5647,35070.0
2018-11-02 11:30:00,56.9,57.06,56.9,56.92,15451.0,53.5459,53.6965,53.5459,53.5647,15451.0
2018-11-02 11:35:00,56.91,56.95,56.8,56.89,16481.0,53.5553,53.5929,53.4518,53.5365,16481.0
2018-11-02 11:40:00,56.88,56.92,56.79,56.82,21823.0,53.5271,53.5647,53.4424,53.4706,21823.0
2018-11-02 11:45:00,56.8,56.84,56.73,56.82,21139.0,53.4518,53.4894,53.3859,53.4706,21139.0
2018-11-02 11:50:00,56.85,56.91,56.83,56.87,16711.0,53.4988,53.5553,53.48,53.5177,16711.0
2018-11-02 11:55:00,56.85,57.05,56.85,57.04,21073.0,53.4988,53.687,53.4988,53.6776,21073.0
2018-11-02 12:00:00,57.06,57.1,56.9,56.98,18409.0,53.6965,53.7341,53.5459,53.6212,18409.0
2018-11-02 12:05:00,56.98,57.03,56.88,56.88,16245.0,53.6212,53.6682,53.5271,53.5271,16245.0
2018-11-02 12:10:00,56.9,56.98,56.89,56.93,18017.0,53.5459,53.6212,53.5365,53.5741,18017.0
2018-11-02 12:15:00,56.92,57.0,56.92,56.98,20884.0,53.5647,53.64,53.5647,53.6212,20884.0
2018-11-02 12:20:00,56.98,56.98,56.92,56.93,12092.0,53.6212,53.6212,53.5647,53.5741,12092.0
2018-11-02 12:25:00,56.93,56.95,56.86,56.93,23141.0,53.5741,53.5929,53.5082,53.5741,23141.0
2018-11-02 12:30:00,56.93,56.96,56.66,56.67,31840.0,53.5741,53.6023,53.32,53.3294,31840.0
2018-11-02 12:35:00,56.69,56.73,56.58,56.67,24075.0,53.3483,53.3859,53.2447,53.3294,24075.0
2018-11-02 12:40:00,56.66,56.72,56.65,56.69,20193.0,53.32,53.3765,53.3106,53.3483,20193.0
2018-11-02 12:45:00,56.66,56.76,56.65,56.71,18164.0,53.32,53.4141,53.3106,53.3671,18164.0
2018-11-02 12:50:00,56.71,56.74,56.64,56.67,31623.0,53.3671,53.3953,53.3012,53.3294,31623.0
2018-11-02 12:55:00,56.67,56.69,56.53,56.69,32974.0,53.3294,53.3483,53.1977,53.3483,32974.0
2018-11-02 13:00:00,56.68,56.68,56.6,56.62,16855.0,53.3389,53.3389,53.2636,53.2824,16855.0
2018-11-02 13:05:00,56.61,56.72,56.6,56.69,19792.0,53.273,53.3765,53.2636,53.3483,19792.0
2018-11-02 13:10:00,56.69,56.84,56.68,56.84,13071.0,53.3483,53.4894,53.3389,53.4894,13071.0
2018-11-02 13:15:00,56.84,56.88,56.8,56.87,11728.0,53.4894,53.5271,53.4518,53.5177,11728.0
2018-11-02 13:20:00,56.86,56.91,56.81,56.84,18260.0,53.5082,53.5553,53.4612,53.4894,18260.0
2018-11-02 13:25:00,56.83,56.84,56.77,56.81,9631.0,53.48,53.4894,53.4235,53.4612,9631.0
2018-11-02 13:30:00,56.79,56.82,56.72,56.73,11685.0,53.4424,53.4706,53.3765,53.3859,11685.0
2018-11-02 13:35:00,56.74,56.74,56.66,56.72,9288.0,53.3953,53.3953,53.32,53.3765,9288.0
2018-11-02 13:40:00,56.72,56.83,56.67,56.81,16811.0,53.3765,53.48,53.3294,53.4612,16811.0
2018-11-02 13:45:00,56.79,56.88,56.75,56.82,12972.0,53.4424,53.5271,53.4047,53.4706,12972.0
2018-11-02 13:50:00,56.82,56.85,56.74,56.79,13525.0,53.4706,53.4988,53.3953,53.4424,13525.0
2018-11-02 13:55:00,56.79,56.86,56.79,56.83,17291.0,53.4424,53.5082,53.4424,53.48,17291.0
2018-11-02 14:00:00,56.83,56.85,56.75,56.76,11522.0,53.48,53.4988,53.4047,53.4141,11522.0
2018-11-02 14:05:00,56.75,56.76,56.69,56.7,15899.0,53.4047,53.4141,53.3483,53.3577,15899.0
2018-11-02 14:10:00,56.69,56.7,56.66,56.67,6699.0,53.3483,53.3577,53.32,53.3294,6699.0
2018-11-02 14:15:00,56.67,56.82,56.67,56.82,9807.0,53.3294,53.4706,53.3294,53.4706,9807.0
2018-11-02 14:20:00,56.81,56.82,56.73,56.78,13398.0,53.4612,53.4706,53.3859,53.433,13398.0
2018-11-02 14:25:00,56.77,57.28,56.76,57.21,41771.0,53.4235,53.9035,53.4141,53.8376,41771.0
2018-11-02 14:30:00,57.23,57.24,57.03,57.11,32183.0,53.8564,53.8658,53.6682,53.7435,32183.0
2018-11-02 14:35:00,57.11,57.12,56.96,56.96,24693.0,53.7435,53.7529,53.6023,53.6023,24693.0
2018-11-02 14:40:00,56.94,57.06,56.93,57.0,19272.0,53.5835,53.6965,53.5741,53.64,19272.0
2018-11-02 14:45:00,57.0,57.01,56.92,57.01,12555.0,53.64,53.6494,53.5647,53.6494,12555.0
2018-11-02 14:50:00,57.02,57.09,57.0,57.06,19426.0,53.6588,53.7247,53.64,53.6965,19426.0
2018-11-02 14:55:00,57.07,57.08,57.02,57.04,27477.0,53.7059,53.7153,53.6588,53.6776,27477.0
2018-11-02 15:00:00,57.05,57.11,56.91,56.96,18969.0,53.687,53.7435,53.5553,53.6023,18969.0
2018-11-02 15:05:00,56.97,57.01,56.92,57.0,16322.0,53.6118,53.6494,53.5647,53.64,16322.0
2018-11-02 15:10:00,56.99,57.18,56.97,57.15,34475.0,53.6306,53.8094,53.6118,53.7811,34475.0
2018-11-02 15:15:00,57.15,57.17,57.02,57.1,17277.0,53.7811,53.8,53.6588,53.7341,17277.0
2018-11-02 15:20:00,57.12,57.17,57.09,57.17,15245.0,53.7529,53.8,53.7247,53.8,15245.0
2018-11-02 15:25:00,57.18,57.2,57.07,57.11,22056.0,53.8094,53.8282,53.7059,53.7435,22056.0
2018-11-02 15:30:00,57.13,57.13,57.02,57.06,19488.0,53.7623,53.7623,53.6588,53.6965,19488.0
2018-11-02 15:35:00,57.06,57.14,56.97,57.14,22064.0,53.6965,53.7717,53.6118,53.7717,22064.0
2018-11-02 15:40:00,57.13,57.16,57.06,57.1,39094.0,53.7623,53.7906,53.6965,53.7341,39094.0
2018-11-02 15:45:00,57.11,57.13,57.07,57.11,40093.0,53.7435,53.7623,53.7059,53.7435,40093.0
2018-11-02 15:50:00,57.12,57.13,57.07,57.08,66537.0,53.7529,53.7623,53.7059,53.7153,66537.0
2018-11-02 15:55:00,57.07,57.11,56.98,57.08,178009.0,53.7059,53.7435,53.6212,53.7153,178009.0
2018-11-05 09:30:00,56.75,56.97,56.73,56.9,45181.0,53.4047,53.6118,53.3859,53.5459,45181.0
2018-11-05 09:35:00,56.89,57.06,56.87,56.95,34475.0,53.5365,53.6965,53.5177,53.5929,34475.0
2018-11-05 09:40:00,56.93,56.97,56.78,56.82,30834.0,53.5741,53.6118,53.433,53.4706,30834.0
2018-11-05 09:45:00,56.82,56.86,56.74,56.74,19598.0,53.4706,53.5082,53.3953,53.3953,19598.0
2018-11-05 09:50:00,56.73,56.98,56.73,56.91,18970.0,53.3859,53.6212,53.3859,53.5553,18970.0
2018-11-05 09:55:00,56.92,56.92,56.78,56.79,9788.0,53.5647,53.5647,53.433,53.4424,9788.0
2018-11-05 10:00:00,56.78,56.78,56.69,56.75,16372.0,53.433,53.433,53.3483,53.4047,16372.0
2018-11-05 10:05:00,56.76,56.78,56.73,56.74,16368.0,53.4141,53.433,53.3859,53.3953,16368.0
2018-11-05 10:10:00,56.73,56.73,56.64,56.72,15670.0,53.3859,53.3859,53.3012,53.3765,15670.0
2018-11-05 10:15:00,56.72,56.72,56.62,56.64,10407.0,53.3765,53.3765,53.2824,53.3012,10407.0
2018-11-05 10:20:00,56.66,56.77,56.64,56.77,13257.0,53.32,53.4235,53.3012,53.4235,13257.0
2018-11-05 10:25:00,56.76,56.91,56.75,56.86,12714.0,53.4141,53.5553,53.4047,53.5082,12714.0
2018-11-05 10:30:00,56.88,56.98,56.85,56.87,18996.0,53.5271,53.6212,53.4988,53.5177,18996.0
2018-11-05 10:35:00,56.88,56.91,56.84,56.89,10060.0,53.5271,53.5553,53.4894,53.5365,10060.0
2018-11-05 10:40:00,56.89,56.98,56.88,56.95,16208.0,53.5365,53.6212,53.5271,53.5929,16208.0
2018-11-05 10:45:00,56.92,56.96,56.89,56.92,13178.0,53.5647,53.6023,53.5365,53.5647,13178.0
2018-11-05 10:50:00,56.93,57.01,56.86,56.99,52850.0,53.5741,53.6494,53.5082,53.6306,52850.0
2018-11-05 10:55:00,56.99,57.07,56.97,57.03,53264.0,53.6306,53.7059,53.6118,53.6682,53264.0
2018-11-05 11:00:00,57.03,57.12,57.02,57.06,85607.0,53.6682,53.7529,53.6588,53.6965,85607.0
2018-11-05 11:05:00,57.06,57.11,57.02,57.03,28957.0,53.6965,53.7435,53.6588,53.6682,28957.0
2018-11-05 11:10:00,57.01,57.01,56.9,56.94,30827.0,53.6494,53.6494,53.5459,53.5835,30827.0
2018-11-05 11:15:00,56.95,56.97,56.84,56.84,20692.0,53.5929,53.6118,53.4894,53.4894,20692.0
2018-11-05 11:20:00,56.85,56.89,56.8,56.83,19007.0,53.4988,53.5365,53.4518,53.48,19007.0
2018-11-05 11:25:00,56.83,56.89,56.79,56.82,11689.0,53.48,53.5365,53.4424,53.4706,11689.0
2018-11-05 11:30:00,56.81,56.81,56.74,56.75,9044.0,53.4612,53.4612,53.3953,53.4047,9044.0
2018-11-05 11:35:00,56.74,56.76,56.68,56.68,8804.0,53.3953,53.4141,53.3389,53.3389,8804.0
2018-11-05 11:40:00,56.69,56.77,56.66,56.69,95270.0,53.3483,53.4235,53.32,53.3483,95270.0
2018-11-05 11:45:00,56.69,56.78,56.69,56.78,9732.0,53.3483,53.433,53.3483,53.433,9732.0
2018-11-05 11:50:00,56.78,56.83,56.77,56.82,8397.0,53.433,53.48,53.4235,53.4706,8397.0
2018-11-05 11:55:00,56.81,56.86,56.78,56.82,10607.0,53.4612,53.5082,53.433,53.4706,10607.0
2018-11-05 12:00:00,56.83,56.83,56.76,56.76,6240.0,53.48,53.48,53.4141,53.4141,6240.0
2018-11-05 12:05:00,56.77,56.77,56.7,56.72,14296.0,53.4235,53.4235,53.3577,53.3765,14296.0
2018-11-05 12:10:00,56.71,56.74,56.7,56.73,9656.0,53.3671,53.3953,53.3577,53.3859,9656.0
2018-11-05 12:15:00,56.72,56.74,56.65,56.67,9674.0,53.3765,53.3953,53.3106,53.3294,9674.0
2018-11-05 12:20:00,56.67,56.74,56.67,56.74,8747.0,53.3294,53.3953,53.3294,53.3953,8747.0
2018-11-05 12:25:00,56.73,56.74,56.7,56.72,7848.0,53.3859,53.3953,53.3577,53.3765,7848.0
2018-11-05 12:30:00,56.71,56.72,56.67,56.68,5440.0,53.3671,53.3765,53.3294,53.3389,5440.0
2018-11-05 12:35:00,56.67,56.67,56.6,56.62,6366.0,53.3294,53.3294,53.2636,53.2824,6366.0
2018-11-05 12:40:00,56.62,56.62,56.56,56.57,11773.0,53.2824,53.2824,53.2259,53.2353,11773.0
2018-11-05 12:45:00,56.57,56.57,56.53,56.56,8855.0,53.2353,53.2353,53.1977,53.2259,8855.0
2018-11-05 12:50:00,56.55,56.57,56.52,56.55,8688.0,53.2165,53.2353,53.1883,53.2165,8688.0
2018-11-05 12:55:00,56.55,56.55,56.5,56.52,8164.0,53.2165,53.2165,53.1695,53.1883,8164.0
2018-11-05 13:00:00,56.52,56.56,56.52,56.55,6114.0,53.1883,53.2259,53.1883,53.2165,6114.0
2018-11-05 13:05:00,56.55,56.61,56.54,56.61,15861.0,53.2165,53.273,53.2071,53.273,15861.0
2018-11-05 13:10:00,56.61,56.66,56.58,56.65,13193.0,53.273,53.32,53.2447,53.3106,13193.0
2018-11-05 13:15:00,56.65,56.68,56.6,56.64,10525.0,53.3106,53.3389,53.2636,53.3012,10525.0
2018-11-05 13:20:00,56.64,56.64,56.6,56.6,7396.0,53.3012,53.3012,53.2636,53.2636,7396.0
2018-11-05 13:25:00,56.61,56.67,56.6,56.66,167846.0,53.273,53.3294,53.2636,53.32,167846.0
2018-11-05 13:30:00,56.66,56.68,56.63,56.66,336608.0,53.32,53.3389,53.2918,53.32,336608.0
2018-11-05 13:35:00,56.66,56.71,56.6,56.71,169160.0,53.32,53.3671,53.2636,53.3671,169160.0
2018-11-05 13:40:00,56.72,56.76,56.72,56.74,9767.0,53.3765,53.4141,53.3765,53.3953,9767.0
2018-11-05 13:45:00,56.74,56.74,56.69,56.73,12475.0,53.3953,53.3953,53.3483,53.3859,12475.0
2018-11-05 13:50:00,56.72,56.75,56.7,56.74,14675.0,53.3765,53.4047,53.3577,53.3953,14675.0
2018-11-05 13:55:00,56.74,56.77,56.71,56.71,12260.0,53.3953,53.4235,53.3671,53.3671,12260.0
2018-11-05 14:00:00,56.71,56.73,56.69,56.7,15734.0,53.3671,53.3859,53.3483,53.3577,15734.0
2018-11-05 14:05:00,56.7,56.72,56.69,56.71,8578.0,53.3577,53.3765,53.3483,53.3671,8578.0
2018-11-05 14:10:00,56.71,56.76,56.69,56.75,17748.0,53.3671,53.4141,53.3483,53.4047,17748.0
2018-11-05 14:15:00,56.74,56.8,56.72,56.8,20891.0,53.3953,53.4518,53.3765,53.4518,20891.0
2018-11-05 14:20:00,56.8,56.9,56.8,56.89,19321.0,53.4518,53.5459,53.4518,53.5365,19321.0
2018-11-05 14:25:00,56.89,56.89,56.84,56.89,20627.0,53.5365,53.5365,53.4894,53.5365,20627.0
2018-11-05 14:30:00,56.88,56.9,56.86,56.89,15120.0,53.5271,53.5459,53.5082,53.5365,15120.0
2018-11-05 14:35:00,56.88,56.88,56.84,56.87,14002.0,53.5271,53.5271,53.4894,53.5177,14002.0
2018-11-05 14:40:00,56.87,56.93,56.87,56.93,15139.0,53.5177,53.5741,53.5177,53.5741,15139.0
2018-11-05 14:45:00,56.93,56.98,56.86,56.88,15877.0,53.5741,53.6212,53.5082,53.5271,15877.0
2018-11-05 14:50:00,56.88,56.97,56.88,56.95,79587.0,53.5271,53.6118,53.5271,53.5929,79587.0
2018-11-05 14:55:00,56.95,56.97,56.92,56.92,17915.0,53.5929,53.6118,53.5647,53.5647,17915.0
2018-11-05 15:00:00,56.92,56.93,56.86,56.87,14856.0,53.5647,53.5741,53.5082,53.5177,14856.0
2018-11-05 15:05:00,56.88,56.93,56.87,56.88,18567.0,53.5271,53.5741,53.5177,53.5271,18567.0
2018-11-05 15:10:00,56.88,56.95,56.88,56.9,17436.0,53.5271,53.5929,53.5271,53.5459,17436.0
2018-11-05 15:15:00,56.91,56.91,56.8,56.81,17269.0,53.5553,53.5553,53.4518,53.4612,17269.0
2018-11-05 15:20:00,56.8,56.81,56.7,56.72,29441.0,53.4518,53.4612,53.3577,53.3765,29441.0
2018-11-05 15:25:00,56.7,56.79,56.69,56.78,43034.0,53.3577,53.4424,53.3483,53.433,43034.0
2018-11-05 15:30:00,56.78,56.79,56.72,56.76,24137.0,53.433,53.4424,53.3765,53.4141,24137.0
2018-11-05 15:35:00,56.76,56.79,56.73,56.76,28667.0,53.4141,53.4424,53.3859,53.4141,28667.0
2018-11-05 15:40:00,56.77,56.79,56.74,56.76,38383.0,53.4235,53.4424,53.3953,53.4141,38383.0
2018-11-05 15:45:00,56.77,56.79,56.71,56.78,37646.0,53.4235,53.4424,53.3671,53.433,37646.0
2018-11-05 15:50:00,56.78,56.78,56.7,56.77,61591.0,53.433,53.433,53.3577,53.4235,61591.0
2018-11-05 15:55:00,56.77,56.86,56.73,56.85,193693.0,53.4235,53.5082,53.3859,53.4988,193693.0
2018-11-06 09:30:00,56.3,56.5,56.12,56.41,131239.0,52.9813,53.1695,52.8119,53.0848,131239.0
2018-11-06 09:35:00,56.41,56.61,56.4,56.59,109361.0,53.0848,53.273,53.0754,53.2542,109361.0
2018-11-06 09:40:00,56.61,56.76,56.61,56.68,42275.0,53.273,53.4141,53.273,53.3389,42275.0
2018-11-06 09:45:00,56.68,56.73,56.62,56.69,37662.0,53.3389,53.3859,53.2824,53.3483,37662.0
2018-11-06 09:50:00,56.69,56.74,56.63,56.74,29191.0,53.3483,53.3953,53.2918,53.3953,29191.0
2018-11-06 09:55:00,56.74,56.75,56.7,56.71,21847.0,53.3953,53.4047,53.3577,53.3671,21847.0
2018-11-06 10:00:00,56.71,56.73,56.7,56.71,44763.0,53.3671,53.3859,53.3577,53.3671,44763.0
2018-11-06 10:05:00,56.7,56.7,56.63,56.63,40725.0,53.3577,53.3577,53.2918,53.2918,40725.0
2018-11-06 10:10:00,56.64,56.78,56.64,56.72,23468.0,53.3012,53.433,53.3012,53.3765,23468.0
2018-11-06 10:15:00,56.74,56.77,56.73,56.75,19537.0,53.3953,53.4235,53.3859,53.4047,19537.0
2018-11-06 10:20:00,56.75,56.84,56.75,56.84,16172.0,53.4047,53.4894,53.4047,53.4894,16172.0
2018-11-06 10:25:00,56.84,56.84,56.8,56.8,23713.0,53.4894,53.4894,53.4518,53.4518,23713.0
2018-11-06 10:30:00,56.8,56.88,56.8,56.87,16833.0,53.4518,53.5271,53.4518,53.5177,16833.0
2018-11-06 10:35:00,56.87,56.88,56.79,56.81,27106.0,53.5177,53.5271,53.4424,53.4612,27106.0
2018-11-06 10:40:00,56.81,56.85,56.79,56.84,22484.0,53.4612,53.4988,53.4424,53.4894,22484.0
2018-11-06 10:45:00,56.84,56.87,56.78,56.84,21527.0,53.4894,53.5177,53.433,53.4894,21527.0
2018-11-06 10:50:00,56.83,56.83,56.79,56.8,33314.0,53.48,53.48,53.4424,53.4518,33314.0
2018-11-06 10:55:00,56.8,56.82,56.74,56.78,31518.0,53.4518,53.4706,53.3953,53.433,31518.0
2018-11-06 11:00:00,56.78,56.79,56.71,56.71,47154.0,53.433,53.4424,53.3671,53.3671,47154.0
2018-11-06 11:05:00,56.7,56.77,56.7,56.72,26617.0,53.3577,53.4235,53.3577,53.3765,26617.0
2018-11-06 11:10:00,56.71,56.8,56.7,56.77,51288.0,53.3671,53.4518,53.3577,53.4235,51288.0
2018-11-06 11:15:00,56.77,56.78,56.7,56.7,31301.0,53.4235,53.433,53.3577,53.3577,31301.0
2018-11-06 11:20:00,56.71,56.73,56.62,56.65,33271.0,53.3671,53.3859,53.2824,53.3106,33271.0
2018-11-06 11:25:00,56.65,56.71,56.63,56.67,17704.0,53.3106,53.3671,53.2918,53.3294,17704.0
2018-11-06 11:30:00,56.67,56.73,56.66,56.68,21716.0,53.3294,53.3859,53.32,53.3389,21716.0
2018-11-06 11:35:00,56.69,56.78,56.65,56.78,41574.0,53.3483,53.433,53.3106,53.433,41574.0
2018-11-06 11:40:00,56.78,56.91,56.77,56.91,29357.0,53.433,53.5553,53.4235,53.5553,29357.0
2018-11-06 11:45:00,56.9,56.91,56.86,56.87,10407.0,53.5459,53.5553,53.5082,53.5177,10407.0
2018-11-06 11:50:00,56.86,56.89,56.83,56.85,11293.0,53.5082,53.5365,53.48,53.4988,11293.0
2018-11-06 11:55:00,56.86,56.95,56.85,56.92,20542.0,53.5082,53.5929,53.4988,53.5647,20542.0
2018-11-06 12:00:00,56.93,56.94,56.88,56.92,10889.0,53.5741,53.5835,53.5271,53.5647,10889.0
2018-11-06 12:05:00,56.93,57.02,56.93,56.98,20162.0,53.5741,53.6588,53.5741,53.6212,20162.0
2018-11-06 12:10:00,56.98,57.07,56.97,57.03,18303.0,53.6212,53.7059,53.6118,53.6682,18303.0
2018-11-06 12:15:00,57.01,57.05,56.99,57.05,36108.0,53.6494,53.687,53.6306,53.687,36108.0
2018-11-06 12:20:00,57.06,57.09,57.03,57.07,17434.0,53.6965,53.7247,53.6682,53.7059,17434.0
2018-11-06 12:25:00,57.07,57.11,57.06,57.11,8803.0,53.7059,53.7435,53.6965,53.7435,8803.0
2018-11-06 12:30:00,57.12,57.19,57.12,57.19,15054.0,53.7529,53.8188,53.7529,53.8188,15054.0
2018-11-06 12:35:00,57.19,57.24,57.18,57.24,20734.0,53.8188,53.8658,53.8094,53.8658,20734.0
2018-11-06 12:40:00,57.24,57.38,57.24,57.38,24174.0,53.8658,53.9976,53.8658,53.9976,24174.0
2018-11-06 12:45:00,57.4,57.43,57.31,57.36,59676.0,54.0164,54.0446,53.9317,53.9788,59676.0
2018-11-06 12:50:00,57.35,57.36,57.29,57.31,8503.0,53.9694,53.9788,53.9129,53.9317,8503.0
2018-11-06 12:55:00,57.3,57.31,57.26,57.3,14857.0,53.9223,53.9317,53.8847,53.9223,14857.0
2018-11-06 13:00:00,57.3,57.33,57.25,57.28,15358.0,53.9223,53.9505,53.8753,53.9035,15358.0
2018-11-06 13:05:00,57.28,57.3,57.27,57.28,8381.0,53.9035,53.9223,53.8941,53.9035,8381.0
2018-11-06 13:10:00,57.28,57.33,57.26,57.3,15651.0,53.9035,53.9505,53.8847,53.9223,15651.0
2018-11-06 13:15:00,57.31,57.33,57.25,57.25,13394.0,53.9317,53.9505,53.8753,53.8753,13394.0
2018-11-06 13:20:00,57.24,57.25,57.18,57.25,15727.0,53.8658,53.8753,53.8094,53.8753,15727.0
2018-11-06 13:25:00,57.25,57.27,57.22,57.27,14921.0,53.8753,53.8941,53.847,53.8941,14921.0
2018-11-06 13:30:00,57.26,57.28,57.2,57.2,26565.0,53.8847,53.9035,53.8282,53.8282,26565.0
2018-11-06 13:35:00,57.21,57.26,57.21,57.26,17906.0,53.8376,53.8847,53.8376,53.8847,17906.0
2018-11-06 13:40:00,57.26,57.27,57.23,57.23,13144.0,53.8847,53.8941,53.8564,53.8564,13144.0
2018-11-06 13:45:00,57.23,57.28,57.23,57.26,9714.0,53.8564,53.9035,53.8564,53.8847,9714.0
2018-11-06 13:50:00,57.27,57.3,57.24,57.26,9984.0,53.8941,53.9223,53.8658,53.8847,9984.0
2018-11-06 13:55:00,57.26,57.26,57.2,57.22,20294.0,53.8847,53.8847,53.8282,53.847,20294.0
2018-11-06 14:00:00,57.23,57.24,57.14,57.2,17645.0,53.8564,53.8658,53.7717,53.8282,17645.0
2018-11-06 14:05:00,57.19,57.25,57.19,57.24,26584.0,53.8188,53.8753,53.8188,53.8658,26584.0
2018-11-06 14:10:00,57.25,57.25,57.19,57.19,11075.0,53.8753,53.8753,53.8188,53.8188,11075.0
2018-11-06 14:15:00,57.19,57.21,57.16,57.21,73433.0,53.8188,53.8376,53.7906,53.8376,73433.0
2018-11-06 14:20:00,57.21,57.26,57.17,57.18,75312.0,53.8376,53.8847,53.8,53.8094,75312.0
2018-11-06 14:25:00,57.18,57.19,57.07,57.09,58313.0,53.8094,53.8188,53.7059,53.7247,58313.0
2018-11-06 14:30:00,57.08,57.1,57.02,57.07,15055.0,53.7153,53.7341,53.6588,53.7059,15055.0
2018-11-06 14:35:00,57.08,57.11,57.03,57.05,16280.0,53.7153,53.7435,53.6682,53.687,16280.0
2018-11-06 14:40:00,57.04,57.07,57.0,57.02,9798.0,53.6776,53.7059,53.64,53.6588,9798.0
2018-11-06 14:45:00,57.02,57.03,56.95,56.95,10417.0,53.6588,53.6682,53.5929,53.5929,10417.0
2018-11-06 14:50:00,56.96,56.96,56.87,56.87,12801.0,53.6023,53.6023,53.5177,53.5177,12801.0
2018-11-06 14:55:00,56.87,56.93,56.86,56.92,14728.0,53.5177,53.5741,53.5082,53.5647,14728.0
2018-11-06 15:00:00,56.92,56.99,56.88,56.96,26271.0,53.5647,53.6306,53.5271,53.6023,26271.0
2018-11-06 15:05:00,56.95,57.03,56.95,56.98,22631.0,53.5929,53.6682,53.5929,53.6212,22631.0
2018-11-06 15:10:00,56.98,57.07,56.96,56.98,19121.0,53.6212,53.7059,53.6023,53.6212,19121.0
2018-11-06 15:15:00,56.97,56.99,56.9,56.91,17963.0,53.6118,53.6306,53.5459,53.5553,17963.0
2018-11-06 15:20:00,56.92,56.99,56.88,56.97,17663.0,53.5647,53.6306,53.5271,53.6118,17663.0
2018-11-06 15:25:00,56.96,57.0,56.91,56.98,17327.0,53.6023,53.64,53.5553,53.6212,17327.0
2018-11-06 15:30:00,56.99,57.02,56.96,56.97,23497.0,53.6306,53.6588,53.6023,53.6118,23497.0
2018-11-06 15:35:00,56.97,57.07,56.97,57.03,27308.0,53.6118,53.7059,53.6118,53.6682,27308.0
2018-11-06 15:40:00,57.04,57.08,57.02,57.06,28347.0,53.6776,53.7153,53.6588,53.6965,28347.0
2018-11-06 15:45:00,57.05,57.14,57.04,57.11,56304.0,53.687,53.7717,53.6776,53.7435,56304.0
2018-11-06 15:50:00,57.11,57.17,57.1,57.17,61611.0,53.7435,53.8,53.7341,53.8,61611.0
2018-11-06 15:55:00,57.17,57.26,57.15,57.25,205817.0,53.8,53.8847,53.7811,53.8753,205817.0
2018-11-07 09:30:00,57.52,57.59,57.42,57.5,68122.0,54.1293,54.1952,54.0352,54.1105,68122.0
2018-11-07 09:35:00,57.52,57.66,57.5,57.59,30344.0,54.1293,54.2611,54.1105,54.1952,30344.0
2018-11-07 09:40:00,57.58,57.59,57.37,57.42,24378.0,54.1858,54.1952,53.9882,54.0352,24378.0
2018-11-07 09:45:00,57.42,57.44,57.34,57.43,50022.0,54.0352,54.0541,53.9599,54.0446,50022.0
2018-11-07 09:50:00,57.42,57.46,57.35,57.38,16404.0,54.0352,54.0729,53.9694,53.9976,16404.0
2018-11-07 09:55:00,57.38,57.41,57.32,57.34,20871.0,53.9976,54.0258,53.9411,53.9599,20871.0
2018-11-07 10:00:00,57.34,57.42,57.31,57.33,24738.0,53.9599,54.0352,53.9317,53.9505,24738.0
2018-11-07 10:05:00,57.32,57.38,57.21,57.21,46394.0,53.9411,53.9976,53.8376,53.8376,46394.0
2018-11-07 10:10:00,57.21,57.31,57.15,57.28,21071.0,53.8376,53.9317,53.7811,53.9035,21071.0
2018-11-07 10:15:00,57.27,57.39,57.24,57.37,39012.0,53.8941,54.007,53.8658,53.9882,39012.0
2018-11-07 10:20:00,57.38,57.51,57.37,57.46,37795.0,53.9976,54.1199,53.9882,54.0729,37795.0
2018-11-07 10:25:00,57.46,57.58,57.45,57.53,47306.0,54.0729,54.1858,54.0635,54.1387,47306.0
2018-11-07 10:30:00,57.52,57.6,57.5,57.55,14285.0,54.1293,54.2046,54.1105,54.1576,14285.0
2018-11-07 10:35:00,57.56,57.69,57.55,57.68,27829.0,54.167,54.2893,54.1576,54.2799,27829.0
2018-11-07 10:40:00,57.69,57.73,57.64,57.69,17263.0,54.2893,54.327,54.2423,54.2893,17263.0
2018-11-07 10:45:00,57.69,57.74,57.66,57.66,12808.0,54.2893,54.3364,54.2611,54.2611,12808.0
2018-11-07 10:50:00,57.66,57.74,57.64,57.66,12955.0,54.2611,54.3364,54.2423,54.2611,12955.0
2018-11-07 10:55:00,57.66,57.71,57.64,57.71,15303.0,54.2611,54.3081,54.2423,54.3081,15303.0
2018-11-07 11:00:00,57.71,57.71,57.63,57.67,15962.0,54.3081,54.3081,54.2329,54.2705,15962.0
2018-11-07 11:05:00,57.66,57.7,57.61,57.66,17510.0,54.2611,54.2987,54.214,54.2611,17510.0
2018-11-07 11:10:00,57.66,57.82,57.62,57.79,54444.0,54.2611,54.4117,54.2234,54.3834,54444.0
2018-11-07 11:15:00,57.8,57.81,57.7,57.75,27089.0,54.3928,54.4022,54.2987,54.3458,27089.0
2018-11-07 11:20:00,57.75,57.81,57.73,57.74,20242.0,54.3458,54.4022,54.327,54.3364,20242.0
2018-11-07 11:25:00,57.75,57.75,57.67,57.7,14223.0,54.3458,54.3458,54.2705,54.2987,14223.0
2018-11-07 11:30:00,57.69,57.87,57.69,57.84,20835.0,54.2893,54.4587,54.2893,54.4305,20835.0
2018-11-07 11:35:00,57.83,57.83,57.73,57.74,15122.0,54.4211,54.4211,54.327,54.3364,15122.0
2018-11-07 11:40:00,57.73,57.78,57.72,57.75,35353.0,54.327,54.374,54.3175,54.3458,35353.0
2018-11-07 11:45:00,57.76,57.78,57.71,57.75,14685.0,54.3552,54.374,54.3081,54.3458,14685.0
2018-11-07 11:50:00,57.76,57.91,57.76,57.91,13145.0,54.3552,54.4963,54.3552,54.4963,13145.0
2018-11-07 11:55:00,57.91,57.95,57.85,57.94,16600.0,54.4963,54.534,54.4399,54.5246,16600.0
2018-11-07 12:00:00,57.94,57.94,57.87,57.88,17907.0,54.5246,54.5246,54.4587,54.4681,17907.0
2018-11-07 12:05:00,57.87,57.89,57.86,57.87,15679.0,54.4587,54.4775,54.4493,54.4587,15679.0
2018-11-07 12:10:00,57.87,57.87,57.83,57.84,9394.0,54.4587,54.4587,54.4211,54.4305,9394.0
2018-11-07 12:15:00,57.84,57.84,57.8,57.8,9904.0,54.4305,54.4305,54.3928,54.3928,9904.0
2018-11-07 12:20:00,57.8,57.84,57.72,57.74,10882.0,54.3928,54.4305,54.3175,54.3364,10882.0
2018-11-07 12:25:00,57.75,57.81,57.74,57.78,12258.0,54.3458,54.4022,54.3364,54.374,12258.0
2018-11-07 12:30:00,57.77,57.8,57.75,57.8,15267.0,54.3646,54.3928,54.3458,54.3928,15267.0
2018-11-07 12:35:00,57.79,57.79,57.74,57.76,111641.0,54.3834,54.3834,54.3364,54.3552,111641.0
2018-11-07 12:40:00,57.76,57.78,57.74,57.74,7919.0,54.3552,54.374,54.3364,54.3364,7919.0
2018-11-07 12:45:00,57.74,57.79,57.73,57.79,12919.0,54.3364,54.3834,54.327,54.3834,12919.0
2018-11-07 12:50:00,57.8,57.87,57.79,57.87,8360.0,54.3928,54.4587,54.3834,54.4587,8360.0
2018-11-07 12:55:00,57.87,57.88,57.8,57.8,9623.0,54.4587,54.4681,54.3928,54.3928,9623.0
2018-11-07 13:00:00,57.79,57.87,57.79,57.85,23535.0,54.3834,54.4587,54.3834,54.4399,23535.0
2018-11-07 13:05:00,57.86,58.03,57.86,57.99,60972.0,54.4493,54.6093,54.4493,54.5716,60972.0
2018-11-07 13:10:00,57.99,58.06,57.98,58.04,33943.0,54.5716,54.6375,54.5622,54.6187,33943.0
2018-11-07 13:15:00,58.03,58.13,58.0,58.1,30934.0,54.6093,54.7034,54.581,54.6751,30934.0
2018-11-07 13:20:00,58.1,58.12,58.04,58.04,8468.0,54.6751,54.694,54.6187,54.6187,8468.0
2018-11-07 13:25:00,58.02,58.04,57.97,58.03,12851.0,54.5999,54.6187,54.5528,54.6093,12851.0
2018-11-07 13:30:00,58.03,58.04,57.99,58.0,14426.0,54.6093,54.6187,54.5716,54.581,14426.0
2018-11-07 13:35:00,58.0,58.04,57.98,58.03,8230.0,54.581,54.6187,54.5622,54.6093,8230.0
2018-11-07 13:40:00,58.02,58.13,58.01,58.13,20455.0,54.5999,54.7034,54.5905,54.7034,20455.0
2018-11-07 13:45:00,58.12,58.13,58.09,58.1,23639.0,54.694,54.7034,54.6657,54.6751,23639.0
2018-11-07 13:50:00,58.1,58.1,58.07,58.07,38547.0,54.6751,54.6751,54.6469,54.6469,38547.0
2018-11-07 13:55:00,58.07,58.11,58.06,58.11,29984.0,54.6469,54.6846,54.6375,54.6846,29984.0
2018-11-07 14:00:00,58.1,58.11,58.06,58.1,29038.0,54.6751,54.6846,54.6375,54.6751,29038.0
2018-11-07 14:05:00,58.1,58.24,58.1,58.22,102728.0,54.6751,54.8069,54.6751,54.7881,102728.0
2018-11-07 14:10:00,58.21,58.37,58.21,58.35,143346.0,54.7787,54.9292,54.7787,54.9104,143346.0
2018-11-07 14:15:00,58.36,58.63,58.34,58.61,106895.0,54.9198,55.1739,54.901,55.1551,106895.0
2018-11-07 14:20:00,58.61,58.7,58.57,58.59,61313.0,55.1551,55.2398,55.1174,55.1363,61313.0
2018-11-07 14:25:00,58.59,58.61,58.52,58.52,24954.0,55.1363,55.1551,55.0704,55.0704,24954.0
2018-11-07 14:30:00,58.53,58.53,58.39,58.4,39238.0,55.0798,55.0798,54.9481,54.9575,39238.0
2018-11-07 14:35:00,58.41,58.46,58.37,58.42,19361.0,54.9669,55.0139,54.9292,54.9763,19361.0
2018-11-07 14:40:00,58.43,58.45,58.24,58.25,49558.0,54.9857,55.0045,54.8069,54.8163,49558.0
2018-11-07 14:45:00,58.26,58.53,58.26,58.43,155858.0,54.8257,55.0798,54.8257,54.9857,155858.0
2018-11-07 14:50:00,58.42,58.46,58.39,58.43,34766.0,54.9763,55.0139,54.9481,54.9857,34766.0
2018-11-07 14:55:00,58.42,58.43,58.4,58.42,28121.0,54.9763,54.9857,54.9575,54.9763,28121.0
2018-11-07 15:00:00,58.43,58.48,58.41,58.45,31628.0,54.9857,55.0327,54.9669,55.0045,31628.0
2018-11-07 15:05:00,58.45,58.45,58.42,58.45,22280.0,55.0045,55.0045,54.9763,55.0045,22280.0
2018-11-07 15:10:00,58.44,58.52,58.42,58.5,68315.0,54.9951,55.0704,54.9763,55.0516,68315.0
2018-11-07 15:15:00,58.5,58.51,58.43,58.44,22150.0,55.0516,55.061,54.9857,54.9951,22150.0
2018-11-07 15:20:00,58.44,58.5,58.43,58.5,40715.0,54.9951,55.0516,54.9857,55.0516,40715.0
2018-11-07 15:25:00,58.5,58.57,58.5,58.55,53351.0,55.0516,55.1174,55.0516,55.0986,53351.0
2018-11-07 15:30:00,58.55,58.67,58.54,58.65,50598.0,55.0986,55.2115,55.0892,55.1927,50598.0
2018-11-07 15:35:00,58.65,58.74,58.6,58.71,62438.0,55.1927,55.2774,55.1457,55.2492,62438.0
2018-11-07 15:40:00,58.71,58.72,58.55,58.57,70553.0,55.2492,55.2586,55.0986,55.1174,70553.0
2018-11-07 15:45:00,58.57,58.62,58.51,58.54,91324.0,55.1174,55.1645,55.061,55.0892,91324.0
2018-11-07 15:50:00,58.54,58.6,58.52,58.6,136114.0,55.0892,55.1457,55.0704,55.1457,136114.0
2018-11-07 15:55:00,58.6,58.71,58.6,58.67,227669.0,55.1457,55.2492,55.1457,55.2115,227669.0
2018-11-08 09:30:00,58.31,59.08,58.26,58.85,194407.0,54.8728,55.5974,54.8257,55.3809,194407.0
2018-11-08 09:35:00,58.84,59.58,58.84,59.55,178477.0,55.3715,56.0679,55.3715,56.0397,178477.0
2018-11-08 09:40:00,59.54,59.64,59.33,59.63,85221.0,56.0303,56.1244,55.8326,56.115,85221.0
2018-11-08 09:45:00,59.63,59.99,59.63,59.83,161868.0,56.115,56.4537,56.115,56.3032,161868.0
2018-11-08 09:50:00,59.84,59.9,59.49,59.54,84152.0,56.3126,56.369,55.9832,56.0303,84152.0
2018-11-08 09:55:00,59.55,59.58,59.41,59.43,41675.0,56.0397,56.0679,55.9079,55.9267,41675.0
2018-11-08 10:00:00,59.43,59.47,59.23,59.24,47842.0,55.9267,55.9644,55.7385,55.7479,47842.0
2018-11-08 10:05:00,59.23,59.24,58.87,58.88,91180.0,55.7385,55.7479,55.3998,55.4092,91180.0
2018-11-08 10:10:00,58.91,59.0,58.7,58.71,41284.0,55.4374,55.5221,55.2398,55.2492,41284.0
2018-11-08 10:15:00,58.69,58.7,58.51,58.57,44412.0,55.2304,55.2398,55.061,55.1174,44412.0
2018-11-08 10:20:00,58.57,58.69,58.49,58.63,43398.0,55.1174,55.2304,55.0422,55.1739,43398.0
2018-11-08 10:25:00,58.64,58.72,58.55,58.57,52895.0,55.1833,55.2586,55.0986,55.1174,52895.0
2018-11-08 10:30:00,58.57,58.77,58.54,58.76,105875.0,55.1174,55.3057,55.0892,55.2962,105875.0
2018-11-08 10:35:00,58.76,58.83,58.62,58.83,43085.0,55.2962,55.3621,55.1645,55.3621,43085.0
2018-11-08 10:40:00,58.82,58.85,58.63,58.67,102708.0,55.3527,55.3809,55.1739,55.2115,102708.0
2018-11-08 10:45:00,58.66,58.68,58.58,58.66,95611.0,55.2021,55.221,55.1269,55.2021,95611.0
2018-11-08 10:50:00,58.66,58.8,58.54,58.79,38912.0,55.2021,55.3339,55.0892,55.3245,38912.0
2018-11-08 10:55:00,58.78,58.87,58.71,58.81,21038.0,55.3151,55.3998,55.2492,55.3433,21038.0
2018-11-08 11:00:00,58.81,58.86,58.7,58.75,25363.0,55.3433,55.3903,55.2398,55.2868,25363.0
2018-11-08 11:05:00,58.75,58.75,58.51,58.52,32003.0,55.2868,55.2868,55.061,55.0704,32003.0
2018-11-08 11:10:00,58.52,58.53,58.39,58.46,48564.0,55.0704,55.0798,54.9481,55.0139,48564.0
2018-11-08 11:15:00,58.45,58.56,58.38,58.53,23261.0,55.0045,55.108,54.9386,55.0798,23261.0
2018-11-08 11:20:00,58.53,58.56,58.37,58.42,50352.0,55.0798,55.108,54.9292,54.9763,50352.0
2018-11-08 11:25:00,58.42,58.46,58.3,58.32,73408.0,54.9763,55.0139,54.8634,54.8822,73408.0
2018-11-08 11:30:00,58.31,58.45,58.3,58.37,74901.0,54.8728,55.0045,54.8634,54.9292,74901.0
2018-11-08 11:35:00,58.37,58.56,58.34,58.53,32684.0,54.9292,55.108,54.901,55.0798,32684.0
2018-11-08 11:40:00,58.54,58.56,58.47,58.53,14897.0,55.0892,55.108,55.0233,55.0798,14897.0
2018-11-08 11:45:00,58.53,58.53,58.43,58.44,28131.0,55.0798,55.0798,54.9857,54.9951,28131.0
2018-11-08 11:50:00,58.43,58.49,58.39,58.4,19033.0,54.9857,55.0422,54.9481,54.9575,19033.0
2018-11-08 11:55:00,58.4,58.51,58.37,58.43,16124.0,54.9575,55.061,54.9292,54.9857,16124.0
2018-11-08 12:00:00,58.45,58.48,58.38,58.43,17081.0,55.0045,55.0327,54.9386,54.9857,17081.0
2018-11-08 12:05:00,58.43,58.51,58.4,58.47,18769.0,54.9857,55.061,54.9575,55.0233,18769.0
2018-11-08 12:10:00,58.46,58.57,58.42,58.51,22678.0,55.0139,55.1174,54.9763,55.061,22678.0
2018-11-08 12:15:00,58.49,58.54,58.47,58.54,12889.0,55.0422,55.0892,55.0233,55.0892,12889.0
2018-11-08 12:20:00,58.55,58.62,58.46,58.62,20137.0,55.0986,55.1645,55.0139,55.1645,20137.0
2018-11-08 12:25:00,58.62,58.63,58.54,58.55,22204.0,55.1645,55.1739,55.0892,55.0986,22204.0
2018-11-08 12:30:00,58.54,58.61,58.53,58.6,11588.0,55.0892,55.1551,55.0798,55.1457,11588.0
2018-11-08 12:35:00,58.6,58.67,58.59,58.67,11770.0,55.1457,55.2115,55.1363,55.2115,11770.0
2018-11-08 12:40:00,58.68,58.69,58.63,58.65,17825.0,55.221,55.2304,55.1739,55.1927,17825.0
2018-11-08 12:45:00,58.65,58.72,58.62,58.67,20446.0,55.1927,55.2586,55.1645,55.2115,20446.0
2018-11-08 12:50:00,58.66,58.73,58.6,58.69,27492.0,55.2021,55.268,55.1457,55.2304,27492.0
2018-11-08 12:55:00,58.7,58.7,58.59,58.62,13920.0,55.2398,55.2398,55.1363,55.1645,13920.0
2018-11-08 13:00:00,58.62,58.62,58.53,58.55,19299.0,55.1645,55.1645,55.0798,55.0986,19299.0
2018-11-08 13:05:00,58.55,58.56,58.5,58.51,21437.0,55.0986,55.108,55.0516,55.061,21437.0
2018-11-08 13:10:00,58.51,58.56,58.48,58.54,16543.0,55.061,55.108,55.0327,55.0892,16543.0
2018-11-08 13:15:00,58.55,58.59,58.53,58.56,13657.0,55.0986,55.1363,55.0798,55.108,13657.0
2018-11-08 13:20:00,58.56,58.58,58.5,58.57,13622.0,55.108,55.1269,55.0516,55.1174,13622.0
2018-11-08 13:25:00,58.56,58.62,58.55,58.55,18729.0,55.108,55.1645,55.0986,55.0986,18729.0
2018-11-08 13:30:00,58.54,58.55,58.43,58.47,20136.0,55.0892,55.0986,54.9857,55.0233,20136.0
2018-11-08 13:35:00,58.47,58.52,58.47,58.52,13839.0,55.0233,55.0704,55.0233,55.0704,13839.0
2018-11-08 13:40:00,58.52,58.54,58.48,58.52,12903.0,55.0704,55.0892,55.0327,55.0704,12903.0
2018-11-08 13:45:00,58.52,58.53,58.48,58.52,10394.0,55.0704,55.0798,55.0327,55.0704,10394.0
2018-11-08 13:50:00,58.53,58.55,58.5,58.52,11998.0,55.0798,55.0986,55.0516,55.0704,11998.0
2018-11-08 13:55:00,58.52,58.58,58.49,58.57,29268.0,55.0704,55.1269,55.0422,55.1174,29268.0
2018-11-08 14:00:00,58.56,58.65,58.4,58.43,37538.0,55.108,55.1927,54.9575,54.9857,37538.0
2018-11-08 14:05:00,58.44,58.55,58.43,58.51,15675.0,54.9951,55.0986,54.9857,55.061,15675.0
2018-11-08 14:10:00,58.51,58.54,58.43,58.47,20045.0,55.061,55.0892,54.9857,55.0233,20045.0
2018-11-08 14:15:00,58.47,58.52,58.45,58.48,23550.0,55.0233,55.0704,55.0045,55.0327,23550.0
2018-11-08 14:20:00,58.47,58.53,58.46,58.46,30010.0,55.0233,55.0798,55.0139,55.0139,30010.0
2018-11-08 14:25:00,58.46,58.46,58.36,58.37,15519.0,55.0139,55.0139,54.9198,54.9292,15519.0
2018-11-08 14:30:00,58.37,58.37,58.27,58.29,18064.0,54.9292,54.9292,54.8351,54.8539,18064.0
2018-11-08 14:35:00,58.29,58.32,58.19,58.2,38019.0,54.8539,54.8822,54.7598,54.7693,38019.0
2018-11-08 14:40:00,58.19,58.22,58.08,58.1,25733.0,54.7598,54.7881,54.6563,54.6751,25733.0
2018-11-08 14:45:00,58.1,58.23,58.09,58.17,22052.0,54.6751,54.7975,54.6657,54.741,22052.0
2018-11-08 14:50:00,58.18,58.18,58.12,58.13,26433.0,54.7504,54.7504,54.694,54.7034,26433.0
2018-11-08 14:55:00,58.14,58.23,58.14,58.16,19808.0,54.7128,54.7975,54.7128,54.7316,19808.0
2018-11-08 15:00:00,58.16,58.17,58.06,58.06,23453.0,54.7316,54.741,54.6375,54.6375,23453.0
2018-11-08 15:05:00,58.07,58.16,58.06,58.15,25185.0,54.6469,54.7316,54.6375,54.7222,25185.0
2018-11-08 15:10:00,58.16,58.22,58.11,58.22,37362.0,54.7316,54.7881,54.6846,54.7881,37362.0
2018-11-08 15:15:00,58.22,58.26,58.13,58.18,33853.0,54.7881,54.8257,54.7034,54.7504,33853.0
2018-11-08 15:20:00,58.18,58.21,58.05,58.11,47927.0,54.7504,54.7787,54.6281,54.6846,47927.0
2018-11-08 15:25:00,58.11,58.12,57.97,57.97,46111.0,54.6846,54.694,54.5528,54.5528,46111.0
2018-11-08 15:30:00,57.97,58.03,57.95,58.01,54601.0,54.5528,54.6093,54.534,54.5905,54601.0
2018-11-08 15:35:00,58.02,58.04,57.91,58.0,57169.0,54.5999,54.6187,54.4963,54.581,57169.0
2018-11-08 15:40:00,58.0,58.06,57.95,58.03,48901.0,54.581,54.6375,54.534,54.6093,48901.0
2018-11-08 15:45:00,58.03,58.1,58.0,58.04,93066.0,54.6093,54.6751,54.581,54.6187,93066.0
2018-11-08 15:50:00,58.04,58.05,57.95,57.96,139575.0,54.6187,54.6281,54.534,54.5434,139575.0
2018-11-08 15:55:00,57.97,58.12,57.97,58.12,263779.0,54.5528,54.694,54.5528,54.694,263779.0
2018-11-09 09:30:00,57.93,58.3,57.9,58.21,71407.0,54.5152,54.8634,54.4869,54.7787,71407.0
2018-11-09 09:35:00,58.22,58.49,58.18,58.39,34799.0,54.7881,55.0422,54.7504,54.9481,34799.0
2018-11-09 09:40:00,58.42,58.43,58.29,58.39,50350.0,54.9763,54.9857,54.8539,54.9481,50350.0
2018-11-09 09:45:00,58.39,58.58,58.39,58.53,53729.0,54.9481,55.1269,54.9481,55.0798,53729.0
2018-11-09 09:50:00,58.52,58.54,58.27,58.28,28814.0,55.0704,55.0892,54.8351,54.8445,28814.0
2018-11-09 09:55:00,58.27,58.38,58.2,58.38,43187.0,54.8351,54.9386,54.7693,54.9386,43187.0
2018-11-09 10:00:00,58.35,58.42,58.31,58.33,22545.0,54.9104,54.9763,54.8728,54.8916,22545.0
2018-11-09 10:05:00,58.33,58.4,58.15,58.15,59642.0,54.8916,54.9575,54.7222,54.7222,59642.0
2018-11-09 10:10:00,58.15,58.22,58.1,58.18,29426.0,54.7222,54.7881,54.6751,54.7504,29426.0
2018-11-09 10:15:00,58.15,58.3,58.14,58.26,40630.0,54.7222,54.8634,54.7128,54.8257,40630.0
2018-11-09 10:20:00,58.25,58.28,58.15,58.17,42657.0,54.8163,54.8445,54.7222,54.741,42657.0
2018-11-09 10:25:00,58.18,58.46,58.18,58.43,30154.0,54.7504,55.0139,54.7504,54.9857,30154.0
2018-11-09 10:30:00,58.43,58.47,58.33,58.43,24360.0,54.9857,55.0233,54.8916,54.9857,24360.0
2018-11-09 10:35:00,58.44,58.55,58.44,58.54,18562.0,54.9951,55.0986,54.9951,55.0892,18562.0
2018-11-09 10:40:00,58.55,58.57,58.51,58.51,26353.0,55.0986,55.1174,55.061,55.061,26353.0
2018-11-09 10:45:00,58.51,58.52,58.42,58.44,19543.0,55.061,55.0704,54.9763,54.9951,19543.0
2018-11-09 10:50:00,58.43,58.44,58.28,58.33,22797.0,54.9857,54.9951,54.8445,54.8916,22797.0
2018-11-09 10:55:00,58.33,58.44,58.31,58.44,23566.0,54.8916,54.9951,54.8728,54.9951,23566.0
2018-11-09 11:00:00,58.47,58.6,58.46,58.5,34220.0,55.0233,55.1457,55.0139,55.0516,34220.0
2018-11-09 11:05:00,58.48,58.48,58.35,58.35,19720.0,55.0327,55.0327,54.9104,54.9104,19720.0
2018-11-09 11:10:00,58.36,58.53,58.35,58.47,32264.0,54.9198,55.0798,54.9104,55.0233,32264.0
2018-11-09 11:15:00,58.48,58.54,58.4,58.43,18869.0,55.0327,55.0892,54.9575,54.9857,18869.0
2018-11-09 11:20:00,58.43,58.55,58.4,58.46,28943.0,54.9857,55.0986,54.9575,55.0139,28943.0
2018-11-09 11:25:00,58.46,58.55,58.42,58.54,21132.0,55.0139,55.0986,54.9763,55.0892,21132.0
2018-11-09 11:30:00,58.51,58.59,58.51,58.54,16948.0,55.061,55.1363,55.061,55.0892,16948.0
2018-11-09 11:35:00,58.54,58.59,58.41,58.59,25769.0,55.0892,55.1363,54.9669,55.1363,25769.0
2018-11-09 11:40:00,58.57,58.59,58.42,58.48,18699.0,55.1174,55.1363,54.9763,55.0327,18699.0
2018-11-09 11:45:00,58.47,58.53,58.46,58.49,14347.0,55.0233,55.0798,55.0139,55.0422,14347.0
2018-11-09 11:50:00,58.51,58.58,58.48,58.57,11720.0,55.061,55.1269,55.0327,55.1174,11720.0
2018-11-09 11:55:00,58.58,58.58,58.46,58.48,17371.0,55.1269,55.1269,55.0139,55.0327,17371.0
2018-11-09 12:00:00,58.48,58.53,58.45,58.49,10425.0,55.0327,55.0798,55.0045,55.0422,10425.0
2018-11-09 12:05:00,58.5,58.56,58.49,58.55,17912.0,55.0516,55.108,55.0422,55.0986,17912.0
2018-11-09 12:10:00,58.55,58.59,58.51,58.54,18682.0,55.0986,55.1363,55.061,55.0892,18682.0
2018-11-09 12:15:00,58.52,58.53,58.41,58.41,23792.0,55.0704,55.0798,54.9669,54.9669,23792.0
2018-11-09 12:20:00,58.41,58.41,58.29,58.38,19984.0,54.9669,54.9669,54.8539,54.9386,19984.0
2018-11-09 12:25:00,58.38,58.4,58.34,58.38,12702.0,54.9386,54.9575,54.901,54.9386,12702.0
2018-11-09 12:30:00,58.38,58.5,58.34,58.49,13301.0,54.9386,55.0516,54.901,55.0422,13301.0
2018-11-09 12:35:00,58.5,58.58,58.5,58.53,14641.0,55.0516,55.1269,55.0516,55.0798,14641.0
2018-11-09 12:40:00,58.53,58.61,58.51,58.61,12695.0,55.0798,55.1551,55.061,55.1551,12695.0
2018-11-09 12:45:00,58.6,58.61,58.52,58.55,15891.0,55.1457,55.1551,55.0704,55.0986,15891.0
2018-11-09 12:50:00,58.54,58.54,58.47,58.51,8121.0,55.0892,55.0892,55.0233,55.061,8121.0
2018-11-09 12:55:00,58.49,58.51,58.42,58.42,7030.0,55.0422,55.061,54.9763,54.9763,7030.0
2018-11-09 13:00:00,58.4,58.45,58.36,58.44,9854.0,54.9575,55.0045,54.9198,54.9951,9854.0
2018-11-09 13:05:00,58.44,58.52,58.42,58.49,10035.0,54.9951,55.0704,54.9763,55.0422,10035.0
2018-11-09 13:10:00,58.5,58.51,58.38,58.38,4514.0,55.0516,55.061,54.9386,54.9386,4514.0
2018-11-09 13:15:00,58.38,58.39,58.32,58.35,7075.0,54.9386,54.9481,54.8822,54.9104,7075.0
2018-11-09 13:20:00,58.34,58.35,58.3,58.31,11978.0,54.901,54.9104,54.8634,54.8728,11978.0
2018-11-09 13:25:00,58.31,58.36,58.26,58.36,13204.0,54.8728,54.9198,54.8257,54.9198,13204.0
2018-11-09 13:30:00,58.34,58.34,58.23,58.24,5978.0,54.901,54.901,54.7975,54.8069,5978.0
2018-11-09 13:35:00,58.24,58.28,58.23,58.28,7609.0,54.8069,54.8445,54.7975,54.8445,7609.0
2018-11-09 13:40:00,58.26,58.36,58.25,58.32,9497.0,54.8257,54.9198,54.8163,54.8822,9497.0
2018-11-09 13:45:00,58.32,58.32,58.17,58.22,8641.0,54.8822,54.8822,54.741,54.7881,8641.0
2018-11-09 13:50:00,58.22,58.28,58.22,58.27,24579.0,54.7881,54.8445,54.7881,54.8351,24579.0
2018-11-09 13:55:00,58.27,58.33,58.27,58.28,14417.0,54.8351,54.8916,54.8351,54.8445,14417.0
2018-11-09 14:00:00,58.26,58.36,58.25,58.35,6741.0,54.8257,54.9198,54.8163,54.9104,6741.0
2018-11-09 14:05:00,58.34,58.38,58.3,58.34,12457.0,54.901,54.9386,54.8634,54.901,12457.0
2018-11-09 14:10:00,58.33,58.33,58.23,58.31,25225.0,54.8916,54.8916,54.7975,54.8728,25225.0
2018-11-09 14:15:00,58.31,58.33,58.24,58.24,21964.0,54.8728,54.8916,54.8069,54.8069,21964.0
2018-11-09 14:20:00,58.24,58.3,58.22,58.29,25169.0,54.8069,54.8634,54.7881,54.8539,25169.0
2018-11-09 14:25:00,58.3,58.37,58.29,58.3,13009.0,54.8634,54.9292,54.8539,54.8634,13009.0
2018-11-09 14:30:00,58.31,58.5,58.31,58.5,20431.0,54.8728,55.0516,54.8728,55.0516,20431.0
2018-11-09 14:35:00,58.5,58.55,58.47,58.54,14511.0,55.0516,55.0986,55.0233,55.0892,14511.0
2018-11-09 14:40:00,58.54,58.6,58.54,58.58,14186.0,55.0892,55.1457,55.0892,55.1269,14186.0
2018-11-09 14:45:00,58.58,58.6,58.52,58.56,20419.0,55.1269,55.1457,55.0704,55.108,20419.0
2018-11-09 14:50:00,58.57,58.69,58.56,58.67,28121.0,55.1174,55.2304,55.108,55.2115,28121.0
2018-11-09 14:55:00,58.67,58.73,58.6,58.62,25395.0,55.2115,55.268,55.1457,55.1645,25395.0
2018-11-09 15:00:00,58.63,58.67,58.58,58.6,14273.0,55.1739,55.2115,55.1269,55.1457,14273.0
2018-11-09 15:05:00,58.6,58.76,58.58,58.76,33638.0,55.1457,55.2962,55.1269,55.2962,33638.0
2018-11-09 15:10:00,58.76,58.79,58.67,58.75,34002.0,55.2962,55.3245,55.2115,55.2868,34002.0
2018-11-09 15:15:00,58.76,58.82,58.66,58.72,18692.0,55.2962,55.3527,55.2021,55.2586,18692.0
2018-11-09 15:20:00,58.71,58.84,58.65,58.82,20218.0,55.2492,55.3715,55.1927,55.3527,20218.0
2018-11-09 15:25:00,58.8,58.84,58.77,58.8,44052.0,55.3339,55.3715,55.3057,55.3339,44052.0
2018-11-09 15:30:00,58.8,58.82,58.65,58.65,30461.0,55.3339,55.3527,55.1927,55.1927,30461.0
2018-11-09 15:35:00,58.65,58.71,58.61,58.68,47677.0,55.1927,55.2492,55.1551,55.221,47677.0
2018-11-09 15:40:00,58.68,58.79,58.68,58.77,38092.0,55.221,55.3245,55.221,55.3057,38092.0
2018-11-09 15:45:00,58.75,58.82,58.68,58.69,88167.0,55.2868,55.3527,55.221,55.2304,88167.0
2018-11-09 15:50:00,58.69,58.74,58.68,58.71,81931.0,55.2304,55.2774,55.221,55.2492,81931.0
2018-11-09 15:55:00,58.71,58.73,58.55,58.55,165729.0,55.2492,55.268,55.0986,55.0986,165729.0
2018-11-12 09:30:00,57.99,58.22,57.92,57.93,67905.0,54.5716,54.7881,54.5058,54.5152,67905.0
2018-11-12 09:35:00,57.94,58.17,57.87,58.0,72095.0,54.5246,54.741,54.4587,54.581,72095.0
2018-11-12 09:40:00,58.0,58.17,57.99,58.02,26840.0,54.581,54.741,54.5716,54.5999,26840.0
2018-11-12 09:45:00,58.02,58.12,58.0,58.02,15629.0,54.5999,54.694,54.581,54.5999,15629.0
2018-11-12 09:50:00,58.01,58.03,57.93,57.98,17154.0,54.5905,54.6093,54.5152,54.5622,17154.0
2018-11-12 09:55:00,57.98,58.06,57.95,58.01,17803.0,54.5622,54.6375,54.534,54.5905,17803.0
2018-11-12 10:00:00,58.0,58.01,57.9,57.96,22443.0,54.581,54.5905,54.4869,54.5434,22443.0
2018-11-12 10:05:00,57.94,58.06,57.91,58.04,38023.0,54.5246,54.6375,54.4963,54.6187,38023.0
2018-11-12 10:10:00,58.04,58.1,57.98,58.0,35197.0,54.6187,54.6751,54.5622,54.581,35197.0
2018-11-12 10:15:00,58.01,58.05,57.95,57.98,17559.0,54.5905,54.6281,54.534,54.5622,17559.0
2018-11-12 10:20:00,57.96,58.13,57.91,58.06,31089.0,54.5434,54.7034,54.4963,54.6375,31089.0
2018-11-12 10:25:00,58.05,58.15,58.04,58.13,34178.0,54.6281,54.7222,54.6187,54.7034,34178.0
2018-11-12 10:30:00,58.1,58.11,58.03,58.07,22008.0,54.6751,54.6846,54.6093,54.6469,22008.0
2018-11-12 10:35:00,58.04,58.12,58.01,58.1,13336.0,54.6187,54.694,54.5905,54.6751,13336.0
2018-11-12 10:40:00,58.1,58.1,58.01,58.01,10205.0,54.6751,54.6751,54.5905,54.5905,10205.0
2018-11-12 10:45:00,58.01,58.02,57.88,57.91,13912.0,54.5905,54.5999,54.4681,54.4963,13912.0
2018-11-12 10:50:00,57.91,57.91,57.82,57.9,15857.0,54.4963,54.4963,54.4117,54.4869,15857.0
2018-11-12 10:55:00,57.89,57.9,57.82,57.83,20387.0,54.4775,54.4869,54.4117,54.4211,20387.0
2018-11-12 11:00:00,57.83,57.94,57.79,57.9,26142.0,54.4211,54.5246,54.3834,54.4869,26142.0
2018-11-12 11:05:00,57.89,57.99,57.86,57.98,23106.0,54.4775,54.5716,54.4493,54.5622,23106.0
2018-11-12 11:10:00,57.97,57.98,57.9,57.92,12749.0,54.5528,54.5622,54.4869,54.5058,12749.0
2018-11-12 11:15:00,57.91,57.91,57.77,57.79,18448.0,54.4963,54.4963,54.3646,54.3834,18448.0
2018-11-12 11:20:00,57.81,57.91,57.76,57.9,22088.0,54.4022,54.4963,54.3552,54.4869,22088.0
2018-11-12 11:25:00,57.9,57.93,57.79,57.8,15239.0,54.4869,54.5152,54.3834,54.3928,15239.0
2018-11-12 11:30:00,57.79,57.91,57.79,57.86,17358.0,54.3834,54.4963,54.3834,54.4493,17358.0
2018-11-12 11:35:00,57.88,57.94,57.84,57.86,16705.0,54.4681,54.5246,54.4305,54.4493,16705.0
2018-11-12 11:40:00,57.87,57.93,57.81,57.84,20954.0,54.4587,54.5152,54.4022,54.4305,20954.0
2018-11-12 11:45:00,57.83,57.88,57.8,57.82,11084.0,54.4211,54.4681,54.3928,54.4117,11084.0
2018-11-12 11:50:00,57.83,57.85,57.7,57.82,18873.0,54.4211,54.4399,54.2987,54.4117,18873.0
2018-11-12 11:55:00,57.83,57.98,57.82,57.95,10261.0,54.4211,54.5622,54.4117,54.534,10261.0
2018-11-12 12:00:00,57.97,58.02,57.95,57.97,9223.0,54.5528,54.5999,54.534,54.5528,9223.0
2018-11-12 12:05:00,57.99,58.07,57.99,58.04,7978.0,54.5716,54.6469,54.5716,54.6187,7978.0
2018-11-12 12:10:00,58.03,58.03,57.97,58.0,17146.0,54.6093,54.6093,54.5528,54.581,17146.0
2018-11-12 12:15:00,57.99,58.04,57.98,57.99,7561.0,54.5716,54.6187,54.5622,54.5716,7561.0
2018-11-12 12:20:00,57.97,58.03,57.95,58.01,14146.0,54.5528,54.6093,54.534,54.5905,14146.0
2018-11-12 12:25:00,57.98,58.01,57.94,57.97,7932.0,54.5622,54.5905,54.5246,54.5528,7932.0
2018-11-12 12:30:00,57.96,57.97,57.88,57.88,10298.0,54.5434,54.5528,54.4681,54.4681,10298.0
2018-11-12 12:35:00,57.88,58.03,57.88,58.01,17498.0,54.4681,54.6093,54.4681,54.5905,17498.0
2018-11-12 12:40:00,58.0,58.01,57.94,57.98,10543.0,54.581,54.5905,54.5246,54.5622,10543.0
2018-11-12 12:45:00,57.96,58.0,57.94,57.98,10384.0,54.5434,54.581,54.5246,54.5622,10384.0
2018-11-12 12:50:00,57.98,57.99,57.92,57.95,18829.0,54.5622,54.5716,54.5058,54.534,18829.0
2018-11-12 12:55:00,57.95,58.01,57.93,57.96,33070.0,54.534,54.5905,54.5152,54.5434,33070.0
2018-11-12 13:00:00,57.96,58.0,57.95,57.98,44324.0,54.5434,54.581,54.534,54.5622,44324.0
2018-11-12 13:05:00,57.99,58.0,57.91,57.94,39507.0,54.5716,54.581,54.4963,54.5246,39507.0
2018-11-12 13:10:00,57.93,57.97,57.86,57.87,34908.0,54.5152,54.5528,54.4493,54.4587,34908.0
2018-11-12 13:15:00,57.86,57.9,57.8,57.82,20921.0,54.4493,54.4869,54.3928,54.4117,20921.0
2018-11-12 13:20:00,57.81,57.85,57.79,57.82,12399.0,54.4022,54.4399,54.3834,54.4117,12399.0
2018-11-12 13:25:00,57.84,57.95,57.84,57.91,9938.0,54.4305,54.534,54.4305,54.4963,9938.0
2018-11-12 13:30:00,57.9,57.92,57.85,57.91,9079.0,54.4869,54.5058,54.4399,54.4963,9079.0
2018-11-12 13:35:00,57.91,57.92,57.86,57.87,9594.0,54.4963,54.5058,54.4493,54.4587,9594.0
2018-11-12 13:40:00,57.87,57.91,57.84,57.85,15901.0,54.4587,54.4963,54.4305,54.4399,15901.0
2018-11-12 13:45:00,57.83,57.91,57.77,57.89,13124.0,54.4211,54.4963,54.3646,54.4775,13124.0
2018-11-12 13:50:00,57.9,58.06,57.89,58.02,14120.0,54.4869,54.6375,54.4775,54.5999,14120.0
2018-11-12 13:55:00,58.02,58.03,57.98,58.0,10008.0,54.5999,54.6093,54.5622,54.581,10008.0
2018-11-12 14:00:00,58.0,58.07,57.96,58.07,9933.0,54.581,54.6469,54.5434,54.6469,9933.0
2018-11-12 14:05:00,58.05,58.05,57.97,58.01,9287.0,54.6281,54.6281,54.5528,54.5905,9287.0
2018-11-12 14:10:00,58.02,58.06,58.0,58.03,40565.0,54.5999,54.6375,54.581,54.6093,40565.0
2018-11-12 14:15:00,58.01,58.13,58.0,58.11,14913.0,54.5905,54.7034,54.581,54.6846,14913.0
2018-11-12 14:20:00,58.11,58.11,58.02,58.03,10617.0,54.6846,54.6846,54.5999,54.6093,10617.0
2018-11-12 14:25:00,58.02,58.02,57.97,57.98,10473.0,54.5999,54.5999,54.5528,54.5622,10473.0
2018-11-12 14:30:00,57.98,58.02,57.97,58.02,13413.0,54.5622,54.5999,54.5528,54.5999,13413.0
2018-11-12 14:35:00,58.02,58.03,57.88,57.98,46455.0,54.5999,54.6093,54.4681,54.5622,46455.0
2018-11-12 14:40:00,57.99,58.08,57.9,58.06,27717.0,54.5716,54.6563,54.4869,54.6375,27717.0
2018-11-12 14:45:00,58.07,58.14,58.07,58.11,10539.0,54.6469,54.7128,54.6469,54.6846,10539.0
2018-11-12 14:50:00,58.11,58.11,57.99,58.03,13763.0,54.6846,54.6846,54.5716,54.6093,13763.0
2018-11-12 14:55:00,58.03,58.03,57.92,57.93,16517.0,54.6093,54.6093,54.5058,54.5152,16517.0
2018-11-12 15:00:00,57.93,58.0,57.9,57.95,30006.0,54.5152,54.581,54.4869,54.534,30006.0
2018-11-12 15:05:00,57.94,57.94,57.86,57.91,22055.0,54.5246,54.5246,54.4493,54.4963,22055.0
2018-11-12 15:10:00,57.9,57.96,57.82,57.94,31358.0,54.4869,54.5434,54.4117,54.5246,31358.0
2018-11-12 15:15:00,57.94,58.0,57.9,57.98,35898.0,54.5246,54.581,54.4869,54.5622,35898.0
2018-11-12 15:20:00,57.98,58.05,57.94,58.02,49159.0,54.5622,54.6281,54.5246,54.5999,49159.0
2018-11-12 15:25:00,58.01,58.06,57.98,58.02,17521.0,54.5905,54.6375,54.5622,54.5999,17521.0
2018-11-12 15:30:00,58.01,58.02,57.86,57.87,33709.0,54.5905,54.5999,54.4493,54.4587,33709.0
2018-11-12 15:35:00,57.88,57.92,57.84,57.86,41837.0,54.4681,54.5058,54.4305,54.4493,41837.0
2018-11-12 15:40:00,57.86,57.94,57.83,57.85,52652.0,54.4493,54.5246,54.4211,54.4399,52652.0
2018-11-12 15:45:00,57.86,57.92,57.77,57.78,39439.0,54.4493,54.5058,54.3646,54.374,39439.0
2018-11-12 15:50:00,57.78,57.79,57.58,57.62,66093.0,54.374,54.3834,54.1858,54.2234,66093.0
2018-11-12 15:55:00,57.61,57.78,57.6,57.78,200823.0,54.214,54.374,54.2046,54.374,200823.0
2018-11-13 09:30:00,58.57,58.84,58.5,58.73,86217.0,55.1174,55.3715,55.0516,55.268,86217.0
2018-11-13 09:35:00,58.71,58.81,58.62,58.81,31912.0,55.2492,55.3433,55.1645,55.3433,31912.0
2018-11-13 09:40:00,58.81,58.81,58.62,58.66,41597.0,55.3433,55.3433,55.1645,55.2021,41597.0
2018-11-13 09:45:00,58.64,58.78,58.64,58.7,64755.0,55.1833,55.3151,55.1833,55.2398,64755.0
2018-11-13 09:50:00,58.69,58.88,58.64,58.85,13162.0,55.2304,55.4092,55.1833,55.3809,13162.0
2018-11-13 09:55:00,58.86,58.87,58.76,58.86,21655.0,55.3903,55.3998,55.2962,55.3903,21655.0
2018-11-13 10:00:00,58.83,58.84,58.72,58.79,15202.0,55.3621,55.3715,55.2586,55.3245,15202.0
2018-11-13 10:05:00,58.82,59.01,58.82,58.97,25205.0,55.3527,55.5315,55.3527,55.4939,25205.0
2018-11-13 10:10:00,58.97,58.97,58.84,58.92,18682.0,55.4939,55.4939,55.3715,55.4468,18682.0
2018-11-13 10:15:00,58.91,58.99,58.9,58.98,27760.0,55.4374,55.5127,55.428,55.5033,27760.0
2018-11-13 10:20:00,58.97,58.97,58.75,58.75,14553.0,55.4939,55.4939,55.2868,55.2868,14553.0
2018-11-13 10:25:00,58.74,58.83,58.66,58.67,26562.0,55.2774,55.3621,55.2021,55.2115,26562.0
2018-11-13 10:30:00,58.66,58.77,58.57,58.76,28092.0,55.2021,55.3057,55.1174,55.2962,28092.0
2018-11-13 10:35:00,58.73,58.83,58.71,58.77,14558.0,55.268,55.3621,55.2492,55.3057,14558.0
2018-11-13 10:40:00,58.77,59.0,58.74,58.93,18312.0,55.3057,55.5221,55.2774,55.4562,18312.0
2018-11-13 10:45:00,58.95,59.08,58.94,58.95,17423.0,55.475,55.5974,55.4656,55.475,17423.0
2018-11-13 10:50:00,58.93,59.02,58.87,58.91,15432.0,55.4562,55.5409,55.3998,55.4374,15432.0
2018-11-13 10:55:00,58.91,59.07,58.91,59.03,24314.0,55.4374,55.588,55.4374,55.5503,24314.0
2018-11-13 11:00:00,59.01,59.3,59.0,59.27,117763.0,55.5315,55.8044,55.5221,55.7762,117763.0
2018-11-13 11:05:00,59.24,59.28,59.09,59.11,16176.0,55.7479,55.7856,55.6068,55.6256,16176.0
2018-11-13 11:10:00,59.12,59.42,59.12,59.4,24340.0,55.635,55.9173,55.635,55.8985,24340.0
2018-11-13 11:15:00,59.4,59.55,59.31,59.55,28489.0,55.8985,56.0397,55.8138,56.0397,28489.0
2018-11-13 11:20:00,59.54,59.54,59.41,59.47,42676.0,56.0303,56.0303,55.9079,55.9644,42676.0
2018-11-13 11:25:00,59.47,59.49,59.39,59.39,30223.0,55.9644,55.9832,55.8891,55.8891,30223.0
2018-11-13 11:30:00,59.39,59.45,59.31,59.45,21555.0,55.8891,55.9456,55.8138,55.9456,21555.0
2018-11-13 11:35:00,59.43,59.47,59.34,59.41,24093.0,55.9267,55.9644,55.8421,55.9079,24093.0
2018-11-13 11:40:00,59.42,59.57,59.4,59.56,27583.0,55.9173,56.0585,55.8985,56.0491,27583.0
2018-11-13 11:45:00,59.57,59.65,59.55,59.6,38630.0,56.0585,56.1338,56.0397,56.0867,38630.0
2018-11-13 11:50:00,59.59,59.59,59.46,59.46,25595.0,56.0773,56.0773,55.955,55.955,25595.0
2018-11-13 11:55:00,59.47,59.51,59.41,59.5,22241.0,55.9644,56.002,55.9079,55.9926,22241.0
2018-11-13 12:00:00,59.51,59.55,59.35,59.4,23650.0,56.002,56.0397,55.8515,55.8985,23650.0
2018-11-13 12:05:00,59.4,59.42,59.26,59.29,10256.0,55.8985,55.9173,55.7668,55.795,10256.0
2018-11-13 12:10:00,59.29,59.44,59.27,59.42,31360.0,55.795,55.9362,55.7762,55.9173,31360.0
2018-11-13 12:15:00,59.41,59.42,59.31,59.35,10063.0,55.9079,55.9173,55.8138,55.8515,10063.0
2018-11-13 12:20:00,59.34,59.36,59.27,59.3,9818.0,55.8421,55.8609,55.7762,55.8044,9818.0
2018-11-13 12:25:00,59.31,59.37,59.31,59.33,11550.0,55.8138,55.8703,55.8138,55.8326,11550.0
2018-11-13 12:30:00,59.32,59.33,59.27,59.28,10265.0,55.8232,55.8326,55.7762,55.7856,10265.0
2018-11-13 12:35:00,59.29,59.29,59.16,59.19,11506.0,55.795,55.795,55.6727,55.7009,11506.0
2018-11-13 12:40:00,59.2,59.2,59.02,59.05,16879.0,55.7103,55.7103,55.5409,55.5691,16879.0
2018-11-13 12:45:00,59.04,59.05,58.96,59.01,22917.0,55.5597,55.5691,55.4845,55.5315,22917.0
2018-11-13 12:50:00,59.01,59.02,58.92,58.94,15378.0,55.5315,55.5409,55.4468,55.4656,15378.0
2018-11-13 12:55:00,58.93,58.93,58.89,58.9,18650.0,55.4562,55.4562,55.4186,55.428,18650.0
2018-11-13 13:00:00,58.91,58.98,58.91,58.94,8797.0,55.4374,55.5033,55.4374,55.4656,8797.0
2018-11-13 13:05:00,58.93,58.96,58.87,58.87,10555.0,55.4562,55.4845,55.3998,55.3998,10555.0
2018-11-13 13:10:00,58.9,58.91,58.8,58.81,10857.0,55.428,55.4374,55.3339,55.3433,10857.0
2018-11-13 13:15:00,58.81,58.92,58.81,58.91,13545.0,55.3433,55.4468,55.3433,55.4374,13545.0
2018-11-13 13:20:00,58.91,59.01,58.91,59.01,9990.0,55.4374,55.5315,55.4374,55.5315,9990.0
2018-11-13 13:25:00,59.01,59.01,58.89,58.99,12178.0,55.5315,55.5315,55.4186,55.5127,12178.0
2018-11-13 13:30:00,58.98,59.09,58.97,59.08,28185.0,55.5033,55.6068,55.4939,55.5974,28185.0
2018-11-13 13:35:00,59.08,59.13,58.99,59.13,10619.0,55.5974,55.6444,55.5127,55.6444,10619.0
2018-11-13 13:40:00,59.13,59.13,59.03,59.09,25585.0,55.6444,55.6444,55.5503,55.6068,25585.0
2018-11-13 13:45:00,59.1,59.2,59.01,59.02,21014.0,55.6162,55.7103,55.5315,55.5409,21014.0
2018-11-13 13:50:00,59.03,59.1,59.01,59.07,14174.0,55.5503,55.6162,55.5315,55.588,14174.0
2018-11-13 13:55:00,59.09,59.16,59.08,59.08,17485.0,55.6068,55.6727,55.5974,55.5974,17485.0
2018-11-13 14:00:00,59.07,59.14,59.02,59.03,19756.0,55.588,55.6538,55.5409,55.5503,19756.0
2018-11-13 14:05:00,59.02,59.06,59.02,59.03,14917.0,55.5409,55.5786,55.5409,55.5503,14917.0
2018-11-13 14:10:00,59.01,59.07,58.96,58.96,13028.0,55.5315,55.588,55.4845,55.4845,13028.0
2018-11-13 14:15:00,58.96,58.97,58.85,58.92,23108.0,55.4845,55.4939,55.3809,55.4468,23108.0
2018-11-13 14:20:00,58.92,58.93,58.76,58.84,15870.0,55.4468,55.4562,55.2962,55.3715,15870.0
2018-11-13 14:25:00,58.87,58.92,58.81,58.92,22622.0,55.3998,55.4468,55.3433,55.4468,22622.0
2018-11-13 14:30:00,58.92,59.0,58.89,58.99,19668.0,55.4468,55.5221,55.4186,55.5127,19668.0
2018-11-13 14:35:00,59.0,59.06,59.0,59.01,10684.0,55.5221,55.5786,55.5221,55.5315,10684.0
2018-11-13 14:40:00,58.99,58.99,58.81,58.83,10476.0,55.5127,55.5127,55.3433,55.3621,10476.0
2018-11-13 14:45:00,58.8,58.86,58.72,58.84,12200.0,55.3339,55.3903,55.2586,55.3715,12200.0
2018-11-13 14:50:00,58.83,58.93,58.8,58.93,16026.0,55.3621,55.4562,55.3339,55.4562,16026.0
2018-11-13 14:55:00,58.92,58.97,58.86,58.88,15582.0,55.4468,55.4939,55.3903,55.4092,15582.0
2018-11-13 15:00:00,58.89,59.04,58.85,58.95,18010.0,55.4186,55.5597,55.3809,55.475,18010.0
2018-11-13 15:05:00,58.95,58.96,58.85,58.9,19016.0,55.475,55.4845,55.3809,55.428,19016.0
2018-11-13 15:10:00,58.92,58.93,58.81,58.9,30714.0,55.4468,55.4562,55.3433,55.428,30714.0
2018-11-13 15:15:00,58.89,58.94,58.8,58.87,22922.0,55.4186,55.4656,55.3339,55.3998,22922.0
2018-11-13 15:20:00,58.87,58.87,58.76,58.81,23416.0,55.3998,55.3998,55.2962,55.3433,23416.0
2018-11-13 15:25:00,58.82,58.94,58.8,58.86,20726.0,55.3527,55.4656,55.3339,55.3903,20726.0
2018-11-13 15:30:00,58.85,58.9,58.73,58.74,34163.0,55.3809,55.428,55.268,55.2774,34163.0
2018-11-13 15:35:00,58.74,58.96,58.73,58.89,44244.0,55.2774,55.4845,55.268,55.4186,44244.0
2018-11-13 15:40:00,58.88,58.97,58.86,58.94,47669.0,55.4092,55.4939,55.3903,55.4656,47669.0
2018-11-13 15:45:00,58.94,59.1,58.9,59.07,103533.0,55.4656,55.6162,55.428,55.588,103533.0
2018-11-13 15:50:00,59.08,59.1,59.0,59.03,84898.0,55.5974,55.6162,55.5221,55.5503,84898.0
2018-11-13 15:55:00,59.02,59.03,58.88,58.91,202667.0,55.5409,55.5503,55.4092,55.4374,202667.0
2018-11-14 09:30:00,59.41,59.82,59.41,59.6,153354.0,55.9079,56.2938,55.9079,56.0867,153354.0
2018-11-14 09:35:00,59.6,59.67,59.44,59.52,57870.0,56.0867,56.1526,55.9362,56.0114,57870.0
2018-11-14 09:40:00,59.49,59.67,59.42,59.49,29856.0,55.9832,56.1526,55.9173,55.9832,29856.0
2018-11-14 09:45:00,59.49,59.64,59.47,59.62,32666.0,55.9832,56.1244,55.9644,56.1055,32666.0
2018-11-14 09:50:00,59.63,59.76,59.62,59.75,43321.0,56.115,56.2373,56.1055,56.2279,43321.0
2018-11-14 09:55:00,59.75,59.9,59.71,59.89,94962.0,56.2279,56.369,56.1902,56.3596,94962.0
2018-11-14 10:00:00,59.88,59.94,59.81,59.85,30626.0,56.3502,56.4067,56.2843,56.322,30626.0
2018-11-14 10:05:00,59.86,59.92,59.79,59.79,36547.0,56.3314,56.3879,56.2655,56.2655,36547.0
2018-11-14 10:10:00,59.78,59.79,59.59,59.67,38793.0,56.2561,56.2655,56.0773,56.1526,38793.0
2018-11-14 10:15:00,59.64,59.81,59.58,59.73,40815.0,56.1244,56.2843,56.0679,56.2091,40815.0
2018-11-14 10:20:00,59.73,59.8,59.64,59.66,51831.0,56.2091,56.2749,56.1244,56.1432,51831.0
2018-11-14 10:25:00,59.66,59.68,59.59,59.67,22596.0,56.1432,56.162,56.0773,56.1526,22596.0
2018-11-14 10:30:00,59.67,59.67,59.5,59.5,29797.0,56.1526,56.1526,55.9926,55.9926,29797.0
2018-11-14 10:35:00,59.51,59.63,59.5,59.56,26919.0,56.002,56.115,55.9926,56.0491,26919.0
2018-11-14 10:40:00,59.56,59.68,59.51,59.66,56498.0,56.0491,56.162,56.002,56.1432,56498.0
2018-11-14 10:45:00,59.66,59.67,59.53,59.53,32012.0,56.1432,56.1526,56.0209,56.0209,32012.0
2018-11-14 10:50:00,59.51,59.59,59.28,59.3,31673.0,56.002,56.0773,55.7856,55.8044,31673.0
2018-11-14 10:55:00,59.31,59.36,59.22,59.28,29398.0,55.8138,55.8609,55.7291,55.7856,29398.0
2018-11-14 11:00:00,59.27,59.27,59.16,59.18,35417.0,55.7762,55.7762,55.6727,55.6915,35417.0
2018-11-14 11:05:00,59.18,59.27,59.1,59.12,21912.0,55.6915,55.7762,55.6162,55.635,21912.0
2018-11-14 11:10:00,59.13,59.21,59.08,59.15,50844.0,55.6444,55.7197,55.5974,55.6633,50844.0
2018-11-14 11:15:00,59.16,59.37,59.12,59.28,27785.0,55.6727,55.8703,55.635,55.7856,27785.0
2018-11-14 11:20:00,59.29,59.34,59.2,59.23,22055.0,55.795,55.8421,55.7103,55.7385,22055.0
2018-11-14 11:25:00,59.25,59.33,59.19,59.3,28654.0,55.7574,55.8326,55.7009,55.8044,28654.0
2018-11-14 11:30:00,59.3,59.33,59.25,59.3,24743.0,55.8044,55.8326,55.7574,55.8044,24743.0
2018-11-14 11:35:00,59.31,59.33,59.12,59.14,23968.0,55.8138,55.8326,55.635,55.6538,23968.0
2018-11-14 11:40:00,59.12,59.14,58.97,58.98,24659.0,55.635,55.6538,55.4939,55.5033,24659.0
2018-11-14 11:45:00,58.98,59.05,58.96,58.99,18554.0,55.5033,55.5691,55.4845,55.5127,18554.0
2018-11-14 11:50:00,58.98,59.14,58.94,59.1,29689.0,55.5033,55.6538,55.4656,55.6162,29689.0
2018-11-14 11:55:00,59.09,59.25,59.08,59.25,14093.0,55.6068,55.7574,55.5974,55.7574,14093.0
2018-11-14 12:00:00,59.27,59.28,59.23,59.25,11875.0,55.7762,55.7856,55.7385,55.7574,11875.0
2018-11-14 12:05:00,59.25,59.29,59.21,59.24,11520.0,55.7574,55.795,55.7197,55.7479,11520.0
2018-11-14 12:10:00,59.23,59.27,59.16,59.21,30820.0,55.7385,55.7762,55.6727,55.7197,30820.0
2018-11-14 12:15:00,59.2,59.33,59.2,59.29,14480.0,55.7103,55.8326,55.7103,55.795,14480.0
2018-11-14 12:20:00,59.3,59.45,59.3,59.38,16000.0,55.8044,55.9456,55.8044,55.8797,16000.0
2018-11-14 12:25:00,59.38,59.46,59.37,59.37,21382.0,55.8797,55.955,55.8703,55.8703,21382.0
2018-11-14 12:30:00,59.37,59.39,59.26,59.31,18495.0,55.8703,55.8891,55.7668,55.8138,18495.0
2018-11-14 12:35:00,59.3,59.31,59.12,59.22,16411.0,55.8044,55.8138,55.635,55.7291,16411.0
2018-11-14 12:40:00,59.2,59.21,59.12,59.15,9872.0,55.7103,55.7197,55.635,55.6633,9872.0
2018-11-14 12:45:00,59.14,59.22,59.1,59.14,29958.0,55.6538,55.7291,55.6162,55.6538,29958.0
2018-11-14 12:50:00,59.13,59.19,59.05,59.11,19532.0,55.6444,55.7009,55.5691,55.6256,19532.0
2018-11-14 12:55:00,59.08,59.14,58.93,58.93,27746.0,55.5974,55.6538,55.4562,55.4562,27746.0
2018-11-14 13:00:00,58.92,58.98,58.8,58.88,58563.0,55.4468,55.5033,55.3339,55.4092,58563.0
2018-11-14 13:05:00,58.88,58.96,58.85,58.9,17356.0,55.4092,55.4845,55.3809,55.428,17356.0
2018-11-14 13:10:00,58.91,58.93,58.75,58.88,15424.0,55.4374,55.4562,55.2868,55.4092,15424.0
2018-11-14 13:15:00,58.88,59.01,58.88,58.97,15045.0,55.4092,55.5315,55.4092,55.4939,15045.0
2018-11-14 13:20:00,58.96,59.01,58.89,58.99,32597.0,55.4845,55.5315,55.4186,55.5127,32597.0
2018-11-14 13:25:00,58.99,59.01,58.9,59.0,17850.0,55.5127,55.5315,55.428,55.5221,17850.0
2018-11-14 13:30:00,58.99,59.03,58.85,58.89,17900.0,55.5127,55.5503,55.3809,55.4186,17900.0
2018-11-14 13:35:00,58.88,58.94,58.88,58.91,9798.0,55.4092,55.4656,55.4092,55.4374,9798.0
2018-11-14 13:40:00,58.91,58.91,58.71,58.71,12343.0,55.4374,55.4374,55.2492,55.2492,12343.0
2018-11-14 13:45:00,58.72,58.78,58.68,58.69,11885.0,55.2586,55.3151,55.221,55.2304,11885.0
2018-11-14 13:50:00,58.69,58.85,58.66,58.83,28673.0,55.2304,55.3809,55.2021,55.3621,28673.0
2018-11-14 13:55:00,58.83,58.93,58.83,58.92,17303.0,55.3621,55.4562,55.3621,55.4468,17303.0
2018-11-14 14:00:00,58.92,58.92,58.66,58.66,19901.0,55.4468,55.4468,55.2021,55.2021,19901.0
2018-11-14 14:05:00,58.67,58.72,58.6,58.72,19243.0,55.2115,55.2586,55.1457,55.2586,19243.0
2018-11-14 14:10:00,58.71,58.86,58.69,58.85,15092.0,55.2492,55.3903,55.2304,55.3809,15092.0
2018-11-14 14:15:00,58.85,59.16,58.85,59.01,41942.0,55.3809,55.6727,55.3809,55.5315,41942.0
2018-11-14 14:20:00,59.01,59.16,58.99,59.08,26904.0,55.5315,55.6727,55.5127,55.5974,26904.0
2018-11-14 14:25:00,59.08,59.08,58.96,58.97,12742.0,55.5974,55.5974,55.4845,55.4939,12742.0
2018-11-14 14:30:00,58.96,59.07,58.92,58.97,14868.0,55.4845,55.588,55.4468,55.4939,14868.0
2018-11-14 14:35:00,58.97,59.1,58.95,59.03,17920.0,55.4939,55.6162,55.475,55.5503,17920.0
2018-11-14 14:40:00,59.03,59.05,58.94,58.99,19784.0,55.5503,55.5691,55.4656,55.5127,19784.0
2018-11-14 14:45:00,58.98,59.15,58.97,59.1,13538.0,55.5033,55.6633,55.4939,55.6162,13538.0
2018-11-14 14:50:00,59.09,59.24,59.08,59.24,18055.0,55.6068,55.7479,55.5974,55.7479,18055.0
2018-11-14 14:55:00,59.24,59.42,59.24,59.4,36916.0,55.7479,55.9173,55.7479,55.8985,36916.0
2018-11-14 15:00:00,59.41,59.52,59.35,59.47,38768.0,55.9079,56.0114,55.8515,55.9644,38768.0
2018-11-14 15:05:00,59.47,59.63,59.46,59.55,41825.0,55.9644,56.115,55.955,56.0397,41825.0
2018-11-14 15:10:00,59.55,59.59,59.45,59.49,63766.0,56.0397,56.0773,55.9456,55.9832,63766.0
2018-11-14 15:15:00,59.48,59.56,59.44,59.51,29154.0,55.9738,56.0491,55.9362,56.002,29154.0
2018-11-14 15:20:00,59.49,59.49,59.4,59.43,28140.0,55.9832,55.9832,55.8985,55.9267,28140.0
2018-11-14 15:25:00,59.43,59.46,59.33,59.4,33657.0,55.9267,55.955,55.8326,55.8985,33657.0
2018-11-14 15:30:00,59.39,59.47,59.28,59.34,53951.0,55.8891,55.9644,55.7856,55.8421,53951.0
2018-11-14 15:35:00,59.33,59.37,59.3,59.32,45756.0,55.8326,55.8703,55.8044,55.8232,45756.0
2018-11-14 15:40:00,59.32,59.38,59.26,59.26,57139.0,55.8232,55.8797,55.7668,55.7668,57139.0
2018-11-14 15:45:00,59.25,59.36,59.24,59.28,65611.0,55.7574,55.8609,55.7479,55.7856,65611.0
2018-11-14 15:50:00,59.29,59.3,59.16,59.22,194563.0,55.795,55.8044,55.6727,55.7291,194563.0
2018-11-14 15:55:00,59.22,59.39,59.19,59.24,325351.0,55.7291,55.8891,55.7009,55.7479,325351.0
2018-11-15 09:30:00,58.68,58.77,58.41,58.69,55458.0,55.221,55.3057,54.9669,55.2304,55458.0
2018-11-15 09:35:00,58.73,58.84,58.62,58.82,21229.0,55.268,55.3715,55.1645,55.3527,21229.0
2018-11-15 09:40:00,58.79,59.03,58.73,59.01,49475.0,55.3245,55.5503,55.268,55.5315,49475.0
2018-11-15 09:45:00,59.0,59.02,58.8,58.95,37691.0,55.5221,55.5409,55.3339,55.475,37691.0
2018-11-15 09:50:00,58.93,58.93,58.7,58.79,13436.0,55.4562,55.4562,55.2398,55.3245,13436.0
2018-11-15 09:55:00,58.78,58.85,58.65,58.71,21473.0,55.3151,55.3809,55.1927,55.2492,21473.0
2018-11-15 10:00:00,58.7,58.85,58.63,58.73,19032.0,55.2398,55.3809,55.1739,55.268,19032.0
2018-11-15 10:05:00,58.72,58.82,58.61,58.61,34002.0,55.2586,55.3527,55.1551,55.1551,34002.0
2018-11-15 10:10:00,58.6,58.78,58.56,58.75,16441.0,55.1457,55.3151,55.108,55.2868,16441.0
2018-11-15 10:15:00,58.76,58.85,58.73,58.84,33490.0,55.2962,55.3809,55.268,55.3715,33490.0
2018-11-15 10:20:00,58.83,58.89,58.77,58.77,19620.0,55.3621,55.4186,55.3057,55.3057,19620.0
2018-11-15 10:25:00,58.77,58.91,58.76,58.86,31871.0,55.3057,55.4374,55.2962,55.3903,31871.0
2018-11-15 10:30:00,58.85,58.85,58.64,58.65,36927.0,55.3809,55.3809,55.1833,55.1927,36927.0
2018-11-15 10:35:00,58.66,58.69,58.53,58.55,175997.0,55.2021,55.2304,55.0798,55.0986,175997.0
2018-11-15 10:40:00,58.56,58.64,58.52,58.56,28224.0,55.108,55.1833,55.0704,55.108,28224.0
2018-11-15 10:45:00,58.56,58.71,58.56,58.66,19780.0,55.108,55.2492,55.108,55.2021,19780.0
2018-11-15 10:50:00,58.67,58.77,58.66,58.75,19359.0,55.2115,55.3057,55.2021,55.2868,19359.0
2018-11-15 10:55:00,58.75,58.79,58.68,58.7,13356.0,55.2868,55.3245,55.221,55.2398,13356.0
2018-11-15 11:00:00,58.7,58.83,58.63,58.79,35754.0,55.2398,55.3621,55.1739,55.3245,35754.0
2018-11-15 11:05:00,58.8,58.93,58.78,58.87,17481.0,55.3339,55.4562,55.3151,55.3998,17481.0
2018-11-15 11:10:00,58.88,58.97,58.85,58.86,73111.0,55.4092,55.4939,55.3809,55.3903,73111.0
2018-11-15 11:15:00,58.88,58.99,58.8,58.85,29310.0,55.4092,55.5127,55.3339,55.3809,29310.0
2018-11-15 11:20:00,58.86,59.03,58.85,58.97,33945.0,55.3903,55.5503,55.3809,55.4939,33945.0
2018-11-15 11:25:00,58.96,58.99,58.87,58.96,36829.0,55.4845,55.5127,55.3998,55.4845,36829.0
2018-11-15 11:30:00,58.96,59.07,58.91,59.04,41698.0,55.4845,55.588,55.4374,55.5597,41698.0
2018-11-15 11:35:00,59.03,59.11,58.98,59.04,34134.0,55.5503,55.6256,55.5033,55.5597,34134.0
2018-11-15 11:40:00,59.03,59.15,59.01,59.04,42696.0,55.5503,55.6633,55.5315,55.5597,42696.0
2018-11-15 11:45:00,59.04,59.13,59.0,59.09,22084.0,55.5597,55.6444,55.5221,55.6068,22084.0
2018-11-15 11:50:00,59.08,59.28,59.08,59.26,23625.0,55.5974,55.7856,55.5974,55.7668,23625.0
2018-11-15 11:55:00,59.26,59.26,59.14,59.16,37003.0,55.7668,55.7668,55.6538,55.6727,37003.0
2018-11-15 12:00:00,59.17,59.25,59.13,59.25,15797.0,55.6821,55.7574,55.6444,55.7574,15797.0
2018-11-15 12:05:00,59.27,59.34,59.11,59.13,29335.0,55.7762,55.8421,55.6256,55.6444,29335.0
2018-11-15 12:10:00,59.14,59.18,59.08,59.11,14993.0,55.6538,55.6915,55.5974,55.6256,14993.0
2018-11-15 12:15:00,59.11,59.23,59.09,59.2,12551.0,55.6256,55.7385,55.6068,55.7103,12551.0
2018-11-15 12:20:00,59.2,59.25,59.18,59.24,8658.0,55.7103,55.7574,55.6915,55.7479,8658.0
2018-11-15 12:25:00,59.23,59.31,59.16,59.3,16863.0,55.7385,55.8138,55.6727,55.8044,16863.0
2018-11-15 12:30:00,59.3,59.3,59.18,59.26,14729.0,55.8044,55.8044,55.6915,55.7668,14729.0
2018-11-15 12:35:00,59.25,59.44,59.22,59.44,72384.0,55.7574,55.9362,55.7291,55.9362,72384.0
2018-11-15 12:40:00,59.42,59.44,59.34,59.4,30342.0,55.9173,55.9362,55.8421,55.8985,30342.0
2018-11-15 12:45:00,59.41,59.55,59.39,59.53,47403.0,55.9079,56.0397,55.8891,56.0209,47403.0
2018-11-15 12:50:00,59.52,59.64,59.5,59.52,61432.0,56.0114,56.1244,55.9926,56.0114,61432.0
2018-11-15 12:55:00,59.51,59.52,59.37,59.39,43120.0,56.002,56.0114,55.8703,55.8891,43120.0
2018-11-15 13:00:00,59.4,59.4,59.32,59.38,19718.0,55.8985,55.8985,55.8232,55.8797,19718.0
2018-11-15 13:05:00,59.38,59.38,59.22,59.24,11395.0,55.8797,55.8797,55.7291,55.7479,11395.0
2018-11-15 13:10:00,59.24,59.33,59.24,59.32,18187.0,55.7479,55.8326,55.7479,55.8232,18187.0
2018-11-15 13:15:00,59.33,59.64,59.33,59.57,78098.0,55.8326,56.1244,55.8326,56.0585,78098.0
2018-11-15 13:20:00,59.59,59.84,59.59,59.81,40144.0,56.0773,56.3126,56.0773,56.2843,40144.0
2018-11-15 13:25:00,59.82,59.85,59.71,59.83,24291.0,56.2938,56.322,56.1902,56.3032,24291.0
2018-11-15 13:30:00,59.84,59.94,59.8,59.85,44303.0,56.3126,56.4067,56.2749,56.322,44303.0
2018-11-15 13:35:00,59.86,59.91,59.72,59.73,33994.0,56.3314,56.3785,56.1997,56.2091,33994.0
2018-11-15 13:40:00,59.74,59.91,59.71,59.87,30870.0,56.2185,56.3785,56.1902,56.3408,30870.0
2018-11-15 13:45:00,59.88,59.94,59.64,59.65,43012.0,56.3502,56.4067,56.1244,56.1338,43012.0
2018-11-15 13:50:00,59.66,59.85,59.66,59.8,18799.0,56.1432,56.322,56.1432,56.2749,18799.0
2018-11-15 13:55:00,59.8,60.04,59.78,60.0,73320.0,56.2749,56.5008,56.2561,56.4631,73320.0
2018-11-15 14:00:00,60.03,60.09,59.95,59.99,31202.0,56.4914,56.5478,56.4161,56.4537,31202.0
2018-11-15 14:05:00,59.99,60.06,59.95,60.04,19192.0,56.4537,56.5196,56.4161,56.5008,19192.0
2018-11-15 14:10:00,60.05,60.05,59.85,59.93,27045.0,56.5102,56.5102,56.322,56.3973,27045.0
2018-11-15 14:15:00,59.92,59.92,59.78,59.86,27380.0,56.3879,56.3879,56.2561,56.3314,27380.0
2018-11-15 14:20:00,59.85,59.89,59.79,59.85,15235.0,56.322,56.3596,56.2655,56.322,15235.0
2018-11-15 14:25:00,59.84,59.99,59.82,59.97,21243.0,56.3126,56.4537,56.2938,56.4349,21243.0
2018-11-15 14:30:00,59.98,60.08,59.98,60.02,20339.0,56.4443,56.5384,56.4443,56.482,20339.0
2018-11-15 14:35:00,60.02,60.04,59.95,60.0,21825.0,56.482,56.5008,56.4161,56.4631,21825.0
2018-11-15 14:40:00,59.99,60.01,59.92,59.93,17583.0,56.4537,56.4726,56.3879,56.3973,17583.0
2018-11-15 14:45:00,59.94,60.05,59.94,60.01,15548.0,56.4067,56.5102,56.4067,56.4726,15548.0
2018-11-15 14:50:00,60.0,60.04,59.9,59.91,26436.0,56.4631,56.5008,56.369,56.3785,26436.0
2018-11-15 14:55:00,59.9,59.95,59.83,59.88,24919.0,56.369,56.4161,56.3032,56.3502,24919.0
2018-11-15 15:00:00,59.89,59.9,59.54,59.69,53166.0,56.3596,56.369,56.0303,56.1714,53166.0
2018-11-15 15:05:00,59.69,59.91,59.69,59.91,31527.0,56.1714,56.3785,56.1714,56.3785,31527.0
2018-11-15 15:10:00,59.9,60.05,59.9,60.01,69853.0,56.369,56.5102,56.369,56.4726,69853.0
2018-11-15 15:15:00,60.01,60.03,59.85,59.86,38906.0,56.4726,56.4914,56.322,56.3314,38906.0
2018-11-15 15:20:00,59.84,59.88,59.61,59.67,51882.0,56.3126,56.3502,56.0961,56.1526,51882.0
2018-11-15 15:25:00,59.66,59.8,59.65,59.69,29933.0,56.1432,56.2749,56.1338,56.1714,29933.0
2018-11-15 15:30:00,59.69,59.84,59.68,59.76,34786.0,56.1714,56.3126,56.162,56.2373,34786.0
2018-11-15 15:35:00,59.75,59.85,59.73,59.84,50794.0,56.2279,56.322,56.2091,56.3126,50794.0
2018-11-15 15:40:00,59.83,59.86,59.74,59.76,59558.0,56.3032,56.3314,56.2185,56.2373,59558.0
2018-11-15 15:45:00,59.75,59.8,59.73,59.76,64733.0,56.2279,56.2749,56.2091,56.2373,64733.0
2018-11-15 15:50:00,59.76,59.88,59.76,59.81,132700.0,56.2373,56.3502,56.2373,56.2843,132700.0
2018-11-15 15:55:00,59.8,59.87,59.75,59.85,169796.0,56.2749,56.3408,56.2279,56.322,169796.0
2018-11-16 09:30:00,59.53,59.9,59.53,59.9,120164.0,56.0209,56.369,56.0209,56.369,120164.0
2018-11-16 09:35:00,59.91,59.91,59.75,59.85,42216.0,56.3785,56.3785,56.2279,56.322,42216.0
2018-11-16 09:40:00,59.84,60.05,59.83,60.01,28815.0,56.3126,56.5102,56.3032,56.4726,28815.0
2018-11-16 09:45:00,60.01,60.12,59.97,60.1,30088.0,56.4726,56.5761,56.4349,56.5573,30088.0
2018-11-16 09:50:00,60.1,60.12,60.0,60.04,47023.0,56.5573,56.5761,56.4631,56.5008,47023.0
2018-11-16 09:55:00,60.04,60.04,59.91,59.98,26745.0,56.5008,56.5008,56.3785,56.4443,26745.0
2018-11-16 10:00:00,59.97,59.97,59.87,59.95,22352.0,56.4349,56.4349,56.3408,56.4161,22352.0
2018-11-16 10:05:00,59.95,59.97,59.72,59.75,42857.0,56.4161,56.4349,56.1997,56.2279,42857.0
2018-11-16 10:10:00,59.76,59.98,59.76,59.98,23725.0,56.2373,56.4443,56.2373,56.4443,23725.0
2018-11-16 10:15:00,59.98,60.09,59.91,59.92,36318.0,56.4443,56.5478,56.3785,56.3879,36318.0
2018-11-16 10:20:00,59.94,60.0,59.89,59.96,21650.0,56.4067,56.4631,56.3596,56.4255,21650.0
2018-11-16 10:25:00,59.98,60.03,59.93,59.94,14390.0,56.4443,56.4914,56.3973,56.4067,14390.0
2018-11-16 10:30:00,59.95,60.12,59.93,60.06,27907.0,56.4161,56.5761,56.3973,56.5196,27907.0
2018-11-16 10:35:00,60.07,60.12,60.0,60.02,14533.0,56.529,56.5761,56.4631,56.482,14533.0
2018-11-16 10:40:00,60.02,60.08,59.97,60.0,21276.0,56.482,56.5384,56.4349,56.4631,21276.0
2018-11-16 10:45:00,60.01,60.05,59.95,60.02,13966.0,56.4726,56.5102,56.4161,56.482,13966.0
2018-11-16 10:50:00,60.03,60.03,59.92,59.96,11531.0,56.4914,56.4914,56.3879,56.4255,11531.0
2018-11-16 10:55:00,59.95,60.0,59.91,59.94,19341.0,56.4161,56.4631,56.3785,56.4067,19341.0
2018-11-16 11:00:00,59.95,60.0,59.92,59.93,44151.0,56.4161,56.4631,56.3879,56.3973,44151.0
2018-11-16 11:05:00,59.94,60.03,59.91,59.96,74890.0,56.4067,56.4914,56.3785,56.4255,74890.0
2018-11-16 11:10:00,59.95,59.98,59.77,59.78,80603.0,56.4161,56.4443,56.2467,56.2561,80603.0
2018-11-16 11:15:00,59.78,60.0,59.78,59.89,35262.0,56.2561,56.4631,56.2561,56.3596,35262.0
2018-11-16 11:20:00,59.89,59.91,59.81,59.88,24810.0,56.3596,56.3785,56.2843,56.3502,24810.0
2018-11-16 11:25:00,59.87,59.92,59.82,59.85,18809.0,56.3408,56.3879,56.2938,56.322,18809.0
2018-11-16 11:30:00,59.86,59.91,59.75,59.75,14712.0,56.3314,56.3785,56.2279,56.2279,14712.0
2018-11-16 11:35:00,59.77,59.84,59.77,59.77,9678.0,56.2467,56.3126,56.2467,56.2467,9678.0
2018-11-16 11:40:00,59.78,59.78,59.71,59.73,10726.0,56.2561,56.2561,56.1902,56.2091,10726.0
2018-11-16 11:45:00,59.73,59.79,59.71,59.76,13232.0,56.2091,56.2655,56.1902,56.2373,13232.0
2018-11-16 11:50:00,59.75,59.75,59.66,59.7,26756.0,56.2279,56.2279,56.1432,56.1808,26756.0
2018-11-16 11:55:00,59.69,59.76,59.66,59.71,13063.0,56.1714,56.2373,56.1432,56.1902,13063.0
2018-11-16 12:00:00,59.71,59.76,59.68,59.7,11051.0,56.1902,56.2373,56.162,56.1808,11051.0
2018-11-16 12:05:00,59.7,59.83,59.7,59.83,15927.0,56.1808,56.3032,56.1808,56.3032,15927.0
2018-11-16 12:10:00,59.82,59.86,59.79,59.85,14217.0,56.2938,56.3314,56.2655,56.322,14217.0
2018-11-16 12:15:00,59.85,59.9,59.82,59.85,17783.0,56.322,56.369,56.2938,56.322,17783.0
2018-11-16 12:20:00,59.85,59.92,59.84,59.9,12638.0,56.322,56.3879,56.3126,56.369,12638.0
2018-11-16 12:25:00,59.9,59.9,59.74,59.74,14612.0,56.369,56.369,56.2185,56.2185,14612.0
2018-11-16 12:30:00,59.74,59.9,59.67,59.9,26804.0,56.2185,56.369,56.1526,56.369,26804.0
2018-11-16 12:35:00,59.88,60.16,59.88,60.08,50394.0,56.3502,56.6137,56.3502,56.5384,50394.0
2018-11-16 12:40:00,60.08,60.13,60.04,60.04,18428.0,56.5384,56.5855,56.5008,56.5008,18428.0
2018-11-16 12:45:00,60.04,60.22,60.03,60.14,61841.0,56.5008,56.6702,56.4914,56.5949,61841.0
2018-11-16 12:50:00,60.14,60.14,60.04,60.07,26569.0,56.5949,56.5949,56.5008,56.529,26569.0
2018-11-16 12:55:00,60.05,60.08,60.02,60.05,17239.0,56.5102,56.5384,56.482,56.5102,17239.0
2018-11-16 13:00:00,60.06,60.09,59.96,59.97,24984.0,56.5196,56.5478,56.4255,56.4349,24984.0
2018-11-16 13:05:00,59.97,60.02,59.87,59.96,21174.0,56.4349,56.482,56.3408,56.4255,21174.0
2018-11-16 13:10:00,59.98,60.04,59.95,60.02,11845.0,56.4443,56.5008,56.4161,56.482,11845.0
2018-11-16 13:15:00,60.01,60.09,59.98,60.04,12840.0,56.4726,56.5478,56.4443,56.5008,12840.0
2018-11-16 13:20:00,60.02,60.03,59.96,59.97,13726.0,56.482,56.4914,56.4255,56.4349,13726.0
2018-11-16 13:25:00,59.97,59.98,59.9,59.96,10683.0,56.4349,56.4443,56.369,56.4255,10683.0
2018-11-16 13:30:00,59.97,60.0,59.92,59.94,12592.0,56.4349,56.4631,56.3879,56.4067,12592.0
2018-11-16 13:35:00,59.93,59.99,59.89,59.97,11014.0,56.3973,56.4537,56.3596,56.4349,11014.0
2018-11-16 13:40:00,59.97,60.0,59.85,59.94,29132.0,56.4349,56.4631,56.322,56.4067,29132.0
2018-11-16 13:45:00,59.95,59.98,59.91,59.98,12325.0,56.4161,56.4443,56.3785,56.4443,12325.0
2018-11-16 13:50:00,59.98,60.01,59.95,59.97,31434.0,56.4443,56.4726,56.4161,56.4349,31434.0
2018-11-16 13:55:00,59.97,60.01,59.95,59.98,37892.0,56.4349,56.4726,56.4161,56.4443,37892.0
2018-11-16 14:00:00,59.98,60.07,59.98,60.03,32525.0,56.4443,56.529,56.4443,56.4914,32525.0
2018-11-16 14:05:00,60.05,60.13,60.03,60.05,19393.0,56.5102,56.5855,56.4914,56.5102,19393.0
2018-11-16 14:10:00,60.06,60.09,60.02,60.02,13190.0,56.5196,56.5478,56.482,56.482,13190.0
2018-11-16 14:15:00,60.01,60.12,59.96,60.1,19640.0,56.4726,56.5761,56.4255,56.5573,19640.0
2018-11-16 14:20:00,60.09,60.17,60.07,60.09,21218.0,56.5478,56.6231,56.529,56.5478,21218.0
2018-11-16 14:25:00,60.1,60.2,60.06,60.14,28700.0,56.5573,56.6514,56.5196,56.5949,28700.0
2018-11-16 14:30:00,60.15,60.18,60.13,60.14,20934.0,56.6043,56.6325,56.5855,56.5949,20934.0
2018-11-16 14:35:00,60.13,60.23,60.12,60.18,18525.0,56.5855,56.6796,56.5761,56.6325,18525.0
2018-11-16 14:40:00,60.19,60.19,60.13,60.14,21123.0,56.6419,56.6419,56.5855,56.5949,21123.0
2018-11-16 14:45:00,60.14,60.2,60.12,60.19,21771.0,56.5949,56.6514,56.5761,56.6419,21771.0
2018-11-16 14:50:00,60.2,60.2,60.16,60.18,19956.0,56.6514,56.6514,56.6137,56.6325,19956.0
2018-11-16 14:55:00,60.18,60.24,60.14,60.23,32050.0,56.6325,56.689,56.5949,56.6796,32050.0
2018-11-16 15:00:00,60.24,60.27,60.18,60.21,33105.0,56.689,56.7172,56.6325,56.6608,33105.0
2018-11-16 15:05:00,60.22,60.24,60.17,60.21,36843.0,56.6702,56.689,56.6231,56.6608,36843.0
2018-11-16 15:10:00,60.21,60.25,60.2,60.23,17748.0,56.6608,56.6984,56.6514,56.6796,17748.0
2018-11-16 15:15:00,60.23,60.26,60.19,60.24,37720.0,56.6796,56.7078,56.6419,56.689,37720.0
2018-11-16 15:20:00,60.24,60.25,60.21,60.25,18173.0,56.689,56.6984,56.6608,56.6984,18173.0
2018-11-16 15:25:00,60.25,60.26,60.2,60.21,25457.0,56.6984,56.7078,56.6514,56.6608,25457.0
2018-11-16 15:30:00,60.2,60.2,60.1,60.11,27839.0,56.6514,56.6514,56.5573,56.5667,27839.0
2018-11-16 15:35:00,60.11,60.18,60.11,60.16,29517.0,56.5667,56.6325,56.5667,56.6137,29517.0
2018-11-16 15:40:00,60.17,60.17,60.1,60.13,31899.0,56.6231,56.6231,56.5573,56.5855,31899.0
2018-11-16 15:45:00,60.13,60.16,60.01,60.03,65908.0,56.5855,56.6137,56.4726,56.4914,65908.0
2018-11-16 15:50:00,60.03,60.06,59.99,60.0,58061.0,56.4914,56.5196,56.4537,56.4631,58061.0
2018-11-16 15:55:00,60.0,60.01,59.92,59.97,144597.0,56.4631,56.4726,56.3879,56.4349,144597.0
2018-11-19 09:30:00,59.96,59.96,59.76,59.89,41027.0,56.4255,56.4255,56.2373,56.3596,41027.0
2018-11-19 09:35:00,59.9,60.03,59.85,59.97,20801.0,56.369,56.4914,56.322,56.4349,20801.0
2018-11-19 09:40:00,59.98,60.26,59.96,60.23,37438.0,56.4443,56.7078,56.4255,56.6796,37438.0
2018-11-19 09:45:00,60.23,60.23,60.12,60.15,64339.0,56.6796,56.6796,56.5761,56.6043,64339.0
2018-11-19 09:50:00,60.16,60.21,60.03,60.03,46042.0,56.6137,56.6608,56.4914,56.4914,46042.0
2018-11-19 09:55:00,60.01,60.04,59.97,59.98,17336.0,56.4726,56.5008,56.4349,56.4443,17336.0
2018-11-19 10:00:00,59.98,59.98,59.88,59.88,39047.0,56.4443,56.4443,56.3502,56.3502,39047.0
2018-11-19 10:05:00,59.88,59.88,59.61,59.63,22428.0,56.3502,56.3502,56.0961,56.115,22428.0
2018-11-19 10:10:00,59.63,59.65,59.57,59.6,25700.0,56.115,56.1338,56.0585,56.0867,25700.0
2018-11-19 10:15:00,59.59,59.7,59.59,59.68,64081.0,56.0773,56.1808,56.0773,56.162,64081.0
2018-11-19 10:20:00,59.68,59.69,59.44,59.52,27953.0,56.162,56.1714,55.9362,56.0114,27953.0
2018-11-19 10:25:00,59.53,59.55,59.42,59.52,18485.0,56.0209,56.0397,55.9173,56.0114,18485.0
2018-11-19 10:30:00,59.54,59.64,59.47,59.48,21166.0,56.0303,56.1244,55.9644,55.9738,21166.0
2018-11-19 10:35:00,59.48,59.67,59.48,59.65,32159.0,55.9738,56.1526,55.9738,56.1338,32159.0
2018-11-19 10:40:00,59.67,59.7,59.58,59.63,8942.0,56.1526,56.1808,56.0679,56.115,8942.0
2018-11-19 10:45:00,59.65,59.66,59.55,59.6,13307.0,56.1338,56.1432,56.0397,56.0867,13307.0
2018-11-19 10:50:00,59.59,59.67,59.58,59.59,36452.0,56.0773,56.1526,56.0679,56.0773,36452.0
2018-11-19 10:55:00,59.6,59.67,59.59,59.61,21920.0,56.0867,56.1526,56.0773,56.0961,21920.0
2018-11-19 11:00:00,59.62,59.67,59.44,59.44,27987.0,56.1055,56.1526,55.9362,55.9362,27987.0
2018-11-19 11:05:00,59.45,59.57,59.44,59.48,28517.0,55.9456,56.0585,55.9362,55.9738,28517.0
2018-11-19 11:10:00,59.47,59.49,59.34,59.35,27227.0,55.9644,55.9832,55.8421,55.8515,27227.0
2018-11-19 11:15:00,59.35,59.43,59.29,59.38,17995.0,55.8515,55.9267,55.795,55.8797,17995.0
2018-11-19 11:20:00,59.37,59.45,59.35,59.4,14598.0,55.8703,55.9456,55.8515,55.8985,14598.0
2018-11-19 11:25:00,59.39,59.39,59.28,59.32,17809.0,55.8891,55.8891,55.7856,55.8232,17809.0
2018-11-19 11:30:00,59.31,59.35,59.26,59.29,19210.0,55.8138,55.8515,55.7668,55.795,19210.0
2018-11-19 11:35:00,59.3,59.35,59.26,59.26,17039.0,55.8044,55.8515,55.7668,55.7668,17039.0
2018-11-19 11:40:00,59.25,59.26,59.16,59.19,22144.0,55.7574,55.7668,55.6727,55.7009,22144.0
2018-11-19 11:45:00,59.18,59.2,59.1,59.13,24796.0,55.6915,55.7103,55.6162,55.6444,24796.0
2018-11-19 11:50:00,59.12,59.14,58.92,59.0,45889.0,55.635,55.6538,55.4468,55.5221,45889.0
2018-11-19 11:55:00,58.99,59.11,58.98,59.05,29296.0,55.5127,55.6256,55.5033,55.5691,29296.0
2018-11-19 12:00:00,59.06,59.1,58.92,58.95,24574.0,55.5786,55.6162,55.4468,55.475,24574.0
2018-11-19 12:05:00,58.94,58.99,58.88,58.95,15351.0,55.4656,55.5127,55.4092,55.475,15351.0
2018-11-19 12:10:00,58.95,59.06,58.94,58.98,37025.0,55.475,55.5786,55.4656,55.5033,37025.0
2018-11-19 12:15:00,58.96,59.01,58.93,58.95,18054.0,55.4845,55.5315,55.4562,55.475,18054.0
2018-11-19 12:20:00,58.94,59.0,58.91,58.93,24513.0,55.4656,55.5221,55.4374,55.4562,24513.0
2018-11-19 12:25:00,58.92,59.01,58.87,58.98,19011.0,55.4468,55.5315,55.3998,55.5033,19011.0
2018-11-19 12:30:00,58.99,58.99,58.84,58.89,21195.0,55.5127,55.5127,55.3715,55.4186,21195.0
2018-11-19 12:35:00,58.9,59.12,58.89,59.1,15837.0,55.428,55.635,55.4186,55.6162,15837.0
2018-11-19 12:40:00,59.12,59.15,59.11,59.13,11164.0,55.635,55.6633,55.6256,55.6444,11164.0
2018-11-19 12:45:00,59.13,59.15,59.05,59.08,12339.0,55.6444,55.6633,55.5691,55.5974,12339.0
2018-11-19 12:50:00,59.08,59.19,59.02,59.12,17635.0,55.5974,55.7009,55.5409,55.635,17635.0
2018-11-19 12:55:00,59.12,59.17,59.06,59.1,14848.0,55.635,55.6821,55.5786,55.6162,14848.0
2018-11-19 13:00:00,59.08,59.1,59.01,59.04,11417.0,55.5974,55.6162,55.5315,55.5597,11417.0
2018-11-19 13:05:00,59.05,59.12,58.92,58.93,12181.0,55.5691,55.635,55.4468,55.4562,12181.0
2018-11-19 13:10:00,58.93,59.05,58.92,58.98,13666.0,55.4562,55.5691,55.4468,55.5033,13666.0
2018-11-19 13:15:00,58.99,59.04,58.9,59.04,18893.0,55.5127,55.5597,55.428,55.5597,18893.0
2018-11-19 13:20:00,59.03,59.08,59.0,59.01,26478.0,55.5503,55.5974,55.5221,55.5315,26478.0
2018-11-19 13:25:00,59.01,59.14,59.0,59.14,52306.0,55.5315,55.6538,55.5221,55.6538,52306.0
2018-11-19 13:30:00,59.12,59.15,59.02,59.02,49746.0,55.635,55.6633,55.5409,55.5409,49746.0
2018-11-19 13:35:00,59.02,59.24,59.01,59.21,31514.0,55.5409,55.7479,55.5315,55.7197,31514.0
2018-11-19 13:40:00,59.21,59.29,59.17,59.29,15092.0,55.7197,55.795,55.6821,55.795,15092.0
2018-11-19 13:45:00,59.29,59.33,59.23,59.25,17956.0,55.795,55.8326,55.7385,55.7574,17956.0
2018-11-19 13:50:00,59.28,59.28,59.19,59.21,13306.0,55.7856,55.7856,55.7009,55.7197,13306.0
2018-11-19 13:55:00,59.23,59.26,59.14,59.15,13363.0,55.7385,55.7668,55.6538,55.6633,13363.0
2018-11-19 14:00:00,59.15,59.17,58.95,58.95,46525.0,55.6633,55.6821,55.475,55.475,46525.0
2018-11-19 14:05:00,58.94,59.01,58.91,58.98,35421.0,55.4656,55.5315,55.4374,55.5033,35421.0
2018-11-19 14:10:00,58.96,59.04,58.9,58.99,22766.0,55.4845,55.5597,55.428,55.5127,22766.0
2018-11-19 14:15:00,58.99,59.11,58.95,59.08,38538.0,55.5127,55.6256,55.475,55.5974,38538.0
2018-11-19 14:20:00,59.09,59.12,59.02,59.09,23076.0,55.6068,55.635,55.5409,55.6068,23076.0
2018-11-19 14:25:00,59.09,59.15,59.08,59.11,26294.0,55.6068,55.6633,55.5974,55.6256,26294.0
2018-11-19 14:30:00,59.11,59.12,59.02,59.11,22781.0,55.6256,55.635,55.5409,55.6256,22781.0
2018-11-19 14:35:00,59.07,59.17,59.03,59.17,17666.0,55.588,55.6821,55.5503,55.6821,17666.0
2018-11-19 14:40:00,59.17,59.2,59.09,59.09,24017.0,55.6821,55.7103,55.6068,55.6068,24017.0
2018-11-19 14:45:00,59.09,59.14,59.05,59.09,52252.0,55.6068,55.6538,55.5691,55.6068,52252.0
2018-11-19 14:50:00,59.1,59.11,59.03,59.11,17031.0,55.6162,55.6256,55.5503,55.6256,17031.0
2018-11-19 14:55:00,59.12,59.14,59.05,59.1,18420.0,55.635,55.6538,55.5691,55.6162,18420.0
2018-11-19 15:00:00,59.1,59.13,59.01,59.11,27262.0,55.6162,55.6444,55.5315,55.6256,27262.0
2018-11-19 15:05:00,59.11,59.17,59.09,59.11,30468.0,55.6256,55.6821,55.6068,55.6256,30468.0
2018-11-19 15:10:00,59.11,59.24,59.09,59.23,45168.0,55.6256,55.7479,55.6068,55.7385,45168.0
2018-11-19 15:15:00,59.22,59.31,59.15,59.25,37315.0,55.7291,55.8138,55.6633,55.7574,37315.0
2018-11-19 15:20:00,59.26,59.31,59.24,59.26,23722.0,55.7668,55.8138,55.7479,55.7668,23722.0
2018-11-19 15:25:00,59.27,59.3,59.18,59.21,31006.0,55.7762,55.8044,55.6915,55.7197,31006.0
2018-11-19 15:30:00,59.22,59.26,59.1,59.1,43715.0,55.7291,55.7668,55.6162,55.6162,43715.0
2018-11-19 15:35:00,59.1,59.12,58.99,59.0,48382.0,55.6162,55.635,55.5127,55.5221,48382.0
2018-11-19 15:40:00,59.0,59.0,58.9,58.99,54827.0,55.5221,55.5221,55.428,55.5127,54827.0
2018-11-19 15:45:00,59.0,59.01,58.91,58.94,85772.0,55.5221,55.5315,55.4374,55.4656,85772.0
2018-11-19 15:50:00,58.95,58.97,58.89,58.95,74360.0,55.475,55.4939,55.4186,55.475,74360.0
2018-11-19 15:55:00,58.95,59.05,58.94,59.05,203187.0,55.475,55.5691,55.4656,55.5691,203187.0
2018-11-20 09:30:00,58.39,58.6,58.3,58.46,140298.0,54.9481,55.1457,54.8634,55.0139,140298.0
2018-11-20 09:35:00,58.47,58.67,58.34,58.67,64145.0,55.0233,55.2115,54.901,55.2115,64145.0
2018-11-20 09:40:00,58.65,58.7,58.43,58.63,58653.0,55.1927,55.2398,54.9857,55.1739,58653.0
2018-11-20 09:45:00,58.61,58.74,58.52,58.54,59342.0,55.1551,55.2774,55.0704,55.0892,59342.0
2018-11-20 09:50:00,58.53,58.57,58.37,58.48,23584.0,55.0798,55.1174,54.9292,55.0327,23584.0
2018-11-20 09:55:00,58.49,58.64,58.39,58.6,19568.0,55.0422,55.1833,54.9481,55.1457,19568.0
2018-11-20 10:00:00,58.59,58.73,58.54,58.67,25417.0,55.1363,55.268,55.0892,55.2115,25417.0
2018-11-20 10:05:00,58.63,58.64,58.34,58.4,92895.0,55.1739,55.1833,54.901,54.9575,92895.0
2018-11-20 10:10:00,58.39,58.41,58.12,58.13,66335.0,54.9481,54.9669,54.694,54.7034,66335.0
2018-11-20 10:15:00,58.09,58.41,58.08,58.38,95652.0,54.6657,54.9669,54.6563,54.9386,95652.0
2018-11-20 10:20:00,58.39,58.55,58.39,58.48,71089.0,54.9481,55.0986,54.9481,55.0327,71089.0
2018-11-20 10:25:00,58.48,58.54,58.37,58.51,53608.0,55.0327,55.0892,54.9292,55.061,53608.0
2018-11-20 10:30:00,58.52,58.61,58.44,58.51,38392.0,55.0704,55.1551,54.9951,55.061,38392.0
2018-11-20 10:35:00,58.5,58.68,58.48,58.65,36293.0,55.0516,55.221,55.0327,55.1927,36293.0
2018-11-20 10:40:00,58.65,58.76,58.65,58.73,34867.0,55.1927,55.2962,55.1927,55.268,34867.0
2018-11-20 10:45:00,58.73,58.81,58.61,58.8,141277.0,55.268,55.3433,55.1551,55.3339,141277.0
2018-11-20 10:50:00,58.78,58.97,58.77,58.95,117754.0,55.3151,55.4939,55.3057,55.475,117754.0
2018-11-20 10:55:00,58.95,59.03,58.87,58.88,25195.0,55.475,55.5503,55.3998,55.4092,25195.0
2018-11-20 11:00:00,58.88,58.95,58.77,58.77,25064.0,55.4092,55.475,55.3057,55.3057,25064.0
2018-11-20 11:05:00,58.77,59.04,58.77,59.01,26798.0,55.3057,55.5597,55.3057,55.5315,26798.0
2018-11-20 11:10:00,59.02,59.17,59.02,59.15,62867.0,55.5409,55.6821,55.5409,55.6633,62867.0
2018-11-20 11:15:00,59.17,59.17,59.0,59.12,26533.0,55.6821,55.6821,55.5221,55.635,26533.0
2018-11-20 11:20:00,59.11,59.22,59.1,59.1,26983.0,55.6256,55.7291,55.6162,55.6162,26983.0
2018-11-20 11:25:00,59.1,59.19,59.05,59.05,42691.0,55.6162,55.7009,55.5691,55.5691,42691.0
2018-11-20 11:30:00,59.07,59.13,58.99,59.0,29575.0,55.588,55.6444,55.5127,55.5221,29575.0
2018-11-20 11:35:00,59.01,59.29,58.96,59.29,71691.0,55.5315,55.795,55.4845,55.795,71691.0
2018-11-20 11:40:00,59.31,59.55,59.26,59.52,54231.0,55.8138,56.0397,55.7668,56.0114,54231.0
2018-11-20 11:45:00,59.53,59.69,59.5,59.69,43005.0,56.0209,56.1714,55.9926,56.1714,43005.0
2018-11-20 11:50:00,59.69,59.71,59.57,59.63,42783.0,56.1714,56.1902,56.0585,56.115,42783.0
2018-11-20 11:55:00,59.64,59.76,59.44,59.58,52969.0,56.1244,56.2373,55.9362,56.0679,52969.0
2018-11-20 12:00:00,59.58,59.74,59.54,59.72,35113.0,56.0679,56.2185,56.0303,56.1997,35113.0
2018-11-20 12:05:00,59.72,59.83,59.63,59.8,64833.0,56.1997,56.3032,56.115,56.2749,64833.0
2018-11-20 12:10:00,59.78,59.91,59.77,59.89,86350.0,56.2561,56.3785,56.2467,56.3596,86350.0
2018-11-20 12:15:00,59.89,59.89,59.72,59.73,23294.0,56.3596,56.3596,56.1997,56.2091,23294.0
2018-11-20 12:20:00,59.73,59.8,59.7,59.79,27885.0,56.2091,56.2749,56.1808,56.2655,27885.0
2018-11-20 12:25:00,59.79,59.99,59.76,59.94,48957.0,56.2655,56.4537,56.2373,56.4067,48957.0
2018-11-20 12:30:00,59.94,59.99,59.89,59.93,33887.0,56.4067,56.4537,56.3596,56.3973,33887.0
2018-11-20 12:35:00,59.94,59.97,59.9,59.93,23307.0,56.4067,56.4349,56.369,56.3973,23307.0
2018-11-20 12:40:00,59.93,59.96,59.82,59.84,24806.0,56.3973,56.4255,56.2938,56.3126,24806.0
2018-11-20 12:45:00,59.82,59.82,59.71,59.75,20706.0,56.2938,56.2938,56.1902,56.2279,20706.0
2018-11-20 12:50:00,59.74,59.81,59.72,59.79,20377.0,56.2185,56.2843,56.1997,56.2655,20377.0
2018-11-20 12:55:00,59.79,59.8,59.6,59.65,34154.0,56.2655,56.2749,56.0867,56.1338,34154.0
2018-11-20 13:00:00,59.65,59.67,59.57,59.63,31090.0,56.1338,56.1526,56.0585,56.115,31090.0
2018-11-20 13:05:00,59.63,59.69,59.62,59.64,39018.0,56.115,56.1714,56.1055,56.1244,39018.0
2018-11-20 13:10:00,59.65,59.67,59.58,59.66,26748.0,56.1338,56.1526,56.0679,56.1432,26748.0
2018-11-20 13:15:00,59.65,59.76,59.65,59.69,31768.0,56.1338,56.2373,56.1338,56.1714,31768.0
2018-11-20 13:20:00,59.69,59.69,59.56,59.58,26464.0,56.1714,56.1714,56.0491,56.0679,26464.0
2018-11-20 13:25:00,59.59,59.64,59.5,59.57,44720.0,56.0773,56.1244,55.9926,56.0585,44720.0
2018-11-20 13:30:00,59.57,59.57,59.44,59.53,39136.0,56.0585,56.0585,55.9362,56.0209,39136.0
2018-11-20 13:35:00,59.54,59.61,59.51,59.52,25411.0,56.0303,56.0961,56.002,56.0114,25411.0
2018-11-20 13:40:00,59.53,59.73,59.52,59.71,32211.0,56.0209,56.2091,56.0114,56.1902,32211.0
2018-11-20 13:45:00,59.72,59.8,59.7,59.76,26779.0,56.1997,56.2749,56.1808,56.2373,26779.0
2018-11-20 13:50:00,59.76,59.78,59.65,59.68,19704.0,56.2373,56.2561,56.1338,56.162,19704.0
2018-11-20 13:55:00,59.68,59.74,59.64,59.7,46497.0,56.162,56.2185,56.1244,56.1808,46497.0
2018-11-20 14:00:00,59.7,59.76,59.69,59.7,83229.0,56.1808,56.2373,56.1714,56.1808,83229.0
2018-11-20 14:05:00,59.7,59.77,59.67,59.71,122226.0,56.1808,56.2467,56.1526,56.1902,122226.0
2018-11-20 14:10:00,59.72,59.86,59.71,59.85,47036.0,56.1997,56.3314,56.1902,56.322,47036.0
2018-11-20 14:15:00,59.85,59.99,59.81,59.95,35401.0,56.322,56.4537,56.2843,56.4161,35401.0
2018-11-20 14:20:00,59.95,59.99,59.87,59.93,51764.0,56.4161,56.4537,56.3408,56.3973,51764.0
2018-11-20 14:25:00,59.91,59.98,59.85,59.91,36387.0,56.3785,56.4443,56.322,56.3785,36387.0
2018-11-20 14:30:00,59.91,60.2,59.87,60.18,112296.0,56.3785,56.6514,56.3408,56.6325,112296.0
2018-11-20 14:35:00,60.18,60.2,60.07,60.13,40566.0,56.6325,56.6514,56.529,56.5855,40566.0
2018-11-20 14:40:00,60.13,60.17,59.95,59.96,36142.0,56.5855,56.6231,56.4161,56.4255,36142.0
2018-11-20 14:45:00,59.98,60.02,59.87,59.9,47475.0,56.4443,56.482,56.3408,56.369,47475.0
2018-11-20 14:50:00,59.92,59.95,59.83,59.88,42161.0,56.3879,56.4161,56.3032,56.3502,42161.0
2018-11-20 14:55:00,59.88,59.93,59.82,59.87,40311.0,56.3502,56.3973,56.2938,56.3408,40311.0
2018-11-20 15:00:00,59.88,59.95,59.7,59.7,57047.0,56.3502,56.4161,56.1808,56.1808,57047.0
2018-11-20 15:05:00,59.71,59.71,59.57,59.69,70550.0,56.1902,56.1902,56.0585,56.1714,70550.0
2018-11-20 15:10:00,59.68,59.85,59.64,59.8,51334.0,56.162,56.322,56.1244,56.2749,51334.0
2018-11-20 15:15:00,59.8,59.97,59.75,59.93,68278.0,56.2749,56.4349,56.2279,56.3973,68278.0
2018-11-20 15:20:00,59.93,60.01,59.9,59.92,66139.0,56.3973,56.4726,56.369,56.3879,66139.0
2018-11-20 15:25:00,59.93,60.05,59.81,59.97,62751.0,56.3973,56.5102,56.2843,56.4349,62751.0
2018-11-20 15:30:00,59.97,60.01,59.85,59.98,79526.0,56.4349,56.4726,56.322,56.4443,79526.0
2018-11-20 15:35:00,59.98,60.08,59.94,60.05,94543.0,56.4443,56.5384,56.4067,56.5102,94543.0
2018-11-20 15:40:00,60.05,60.09,59.93,59.98,82291.0,56.5102,56.5478,56.3973,56.4443,82291.0
2018-11-20 15:45:00,59.97,60.06,59.91,59.94,116009.0,56.4349,56.5196,56.3785,56.4067,116009.0
2018-11-20 15:50:00,59.93,59.96,59.84,59.91,140240.0,56.3973,56.4255,56.3126,56.3785,140240.0
2018-11-20 15:55:00,59.9,59.97,59.87,59.87,203150.0,56.369,56.4349,56.3408,56.3408,203150.0
2018-11-21 09:30:00,59.55,59.69,59.42,59.43,139224.0,56.5064,56.6392,56.383,56.3925,139224.0
2018-11-21 09:35:00,59.44,59.69,59.39,59.57,92450.0,56.402,56.6392,56.3545,56.5253,92450.0
2018-11-21 09:40:00,59.58,59.74,59.51,59.71,73380.0,56.5348,56.6866,56.4684,56.6582,73380.0
2018-11-21 09:45:00,59.72,59.95,59.64,59.91,71897.0,56.6677,56.8859,56.5918,56.848,71897.0
2018-11-21 09:50:00,59.91,59.95,59.73,59.88,42236.0,56.848,56.8859,56.6772,56.8195,42236.0
2018-11-21 09:55:00,59.89,59.94,59.78,59.91,36593.0,56.829,56.8764,56.7246,56.848,36593.0
2018-11-21 10:00:00,59.89,60.05,59.89,59.99,46184.0,56.829,56.9808,56.829,56.9239,46184.0
2018-11-21 10:05:00,60.0,60.04,59.88,59.91,30700.0,56.9334,56.9713,56.8195,56.848,30700.0
2018-11-21 10:10:00,59.92,59.99,59.87,59.93,21154.0,56.8574,56.9239,56.81,56.8669,21154.0
2018-11-21 10:15:00,59.95,60.12,59.93,60.11,41088.0,56.8859,57.0472,56.8669,57.0377,41088.0
2018-11-21 10:20:00,60.1,60.15,60.05,60.12,24322.0,57.0282,57.0757,56.9808,57.0472,24322.0
2018-11-21 10:25:00,60.13,60.25,60.13,60.23,22830.0,57.0567,57.1706,57.0567,57.1516,22830.0
2018-11-21 10:30:00,60.22,60.25,60.13,60.15,27197.0,57.1421,57.1706,57.0567,57.0757,27197.0
2018-11-21 10:35:00,60.15,60.18,60.1,60.13,19320.0,57.0757,57.1042,57.0282,57.0567,19320.0
2018-11-21 10:40:00,60.13,60.15,60.05,60.06,20053.0,57.0567,57.0757,56.9808,56.9903,20053.0
2018-11-21 10:45:00,60.06,60.06,59.95,59.99,28433.0,56.9903,56.9903,56.8859,56.9239,28433.0
2018-11-21 10:50:00,59.98,60.0,59.93,59.94,19693.0,56.9144,56.9334,56.8669,56.8764,19693.0
2018-11-21 10:55:00,59.96,60.02,59.87,59.93,15876.0,56.8954,56.9523,56.81,56.8669,15876.0
2018-11-21 11:00:00,59.92,59.98,59.86,59.97,24154.0,56.8574,56.9144,56.8005,56.9049,24154.0
2018-11-21 11:05:00,59.98,60.06,59.97,60.04,24152.0,56.9144,56.9903,56.9049,56.9713,24152.0
2018-11-21 11:10:00,60.06,60.13,60.06,60.12,17127.0,56.9903,57.0567,56.9903,57.0472,17127.0
2018-11-21 11:15:00,60.12,60.16,60.06,60.13,34143.0,57.0472,57.0852,56.9903,57.0567,34143.0
2018-11-21 11:20:00,60.12,60.19,60.09,60.15,27159.0,57.0472,57.1136,57.0188,57.0757,27159.0
2018-11-21 11:25:00,60.14,60.18,60.04,60.08,23535.0,57.0662,57.1042,56.9713,57.0093,23535.0
2018-11-21 11:30:00,60.08,60.16,60.07,60.1,21788.0,57.0093,57.0852,56.9998,57.0282,21788.0
2018-11-21 11:35:00,60.11,60.17,60.1,60.1,17303.0,57.0377,57.0947,57.0282,57.0282,17303.0
2018-11-21 11:40:00,60.1,60.12,59.96,60.04,34269.0,57.0282,57.0472,56.8954,56.9713,34269.0
2018-11-21 11:45:00,60.02,60.08,60.01,60.08,18671.0,56.9523,57.0093,56.9428,57.0093,18671.0
2018-11-21 11:50:00,60.1,60.14,60.09,60.11,16225.0,57.0282,57.0662,57.0188,57.0377,16225.0
2018-11-21 11:55:00,60.1,60.12,60.01,60.11,28369.0,57.0282,57.0472,56.9428,57.0377,28369.0
2018-11-21 12:00:00,60.11,60.15,60.04,60.04,12413.0,57.0377,57.0757,56.9713,56.9713,12413.0
2018-11-21 12:05:00,60.05,60.1,60.0,60.07,39760.0,56.9808,57.0282,56.9334,56.9998,39760.0
2018-11-21 12:10:00,60.07,60.11,60.04,60.11,33090.0,56.9998,57.0377,56.9713,57.0377,33090.0
2018-11-21 12:15:00,60.11,60.15,60.08,60.11,31959.0,57.0377,57.0757,57.0093,57.0377,31959.0
2018-11-21 12:20:00,60.11,60.13,60.02,60.03,39153.0,57.0377,57.0567,56.9523,56.9618,39153.0
2018-11-21 12:25:00,60.04,60.13,60.03,60.08,47611.0,56.9713,57.0567,56.9618,57.0093,47611.0
2018-11-21 12:30:00,60.08,60.13,60.06,60.09,26646.0,57.0093,57.0567,56.9903,57.0188,26646.0
2018-11-21 12:35:00,60.1,60.13,60.07,60.1,35699.0,57.0282,57.0567,56.9998,57.0282,35699.0
2018-11-21 12:40:00,60.11,60.13,60.08,60.11,11727.0,57.0377,57.0567,57.0093,57.0377,11727.0
2018-11-21 12:45:00,60.11,60.14,60.08,60.14,13327.0,57.0377,57.0662,57.0093,57.0662,13327.0
2018-11-21 12:50:00,60.14,60.22,60.14,60.22,25330.0,57.0662,57.1421,57.0662,57.1421,25330.0
2018-11-21 12:55:00,60.21,60.22,60.17,60.2,17257.0,57.1326,57.1421,57.0947,57.1231,17257.0
2018-11-21 13:00:00,60.21,60.29,60.21,60.27,19450.0,57.1326,57.2085,57.1326,57.1896,19450.0
2018-11-21 13:05:00,60.27,60.3,60.23,60.23,17014.0,57.1896,57.218,57.1516,57.1516,17014.0
2018-11-21 13:10:00,60.23,60.24,60.17,60.2,13191.0,57.1516,57.1611,57.0947,57.1231,13191.0
2018-11-21 13:15:00,60.21,60.21,60.15,60.16,11554.0,57.1326,57.1326,57.0757,57.0852,11554.0
2018-11-21 13:20:00,60.15,60.16,60.08,60.12,17786.0,57.0757,57.0852,57.0093,57.0472,17786.0
2018-11-21 13:25:00,60.12,60.17,60.1,60.16,9718.0,57.0472,57.0947,57.0282,57.0852,9718.0
2018-11-21 13:30:00,60.15,60.2,60.15,60.19,9143.0,57.0757,57.1231,57.0757,57.1136,9143.0
2018-11-21 13:35:00,60.18,60.19,60.13,60.16,27039.0,57.1042,57.1136,57.0567,57.0852,27039.0
2018-11-21 13:40:00,60.16,60.24,60.15,60.23,12200.0,57.0852,57.1611,57.0757,57.1516,12200.0
2018-11-21 13:45:00,60.23,60.25,60.18,60.24,11711.0,57.1516,57.1706,57.1042,57.1611,11711.0
2018-11-21 13:50:00,60.24,60.25,60.2,60.22,9547.0,57.1611,57.1706,57.1231,57.1421,9547.0
2018-11-21 13:55:00,60.21,60.26,60.19,60.25,14370.0,57.1326,57.1801,57.1136,57.1706,14370.0
2018-11-21 14:00:00,60.25,60.26,60.16,60.17,11764.0,57.1706,57.1801,57.0852,57.0947,11764.0
2018-11-21 14:05:00,60.18,60.21,60.16,60.16,12540.0,57.1042,57.1326,57.0852,57.0852,12540.0
2018-11-21 14:10:00,60.15,60.16,60.11,60.12,24773.0,57.0757,57.0852,57.0377,57.0472,24773.0
2018-11-21 14:15:00,60.11,60.14,60.09,60.14,25393.0,57.0377,57.0662,57.0188,57.0662,25393.0
2018-11-21 14:20:00,60.14,60.21,60.12,60.2,18675.0,57.0662,57.1326,57.0472,57.1231,18675.0
2018-11-21 14:25:00,60.21,60.25,60.2,60.23,23896.0,57.1326,57.1706,57.1231,57.1516,23896.0
2018-11-21 14:30:00,60.24,60.25,60.19,60.23,21760.0,57.1611,57.1706,57.1136,57.1516,21760.0
2018-11-21 14:35:00,60.23,60.26,60.2,60.26,26190.0,57.1516,57.1801,57.1231,57.1801,26190.0
2018-11-21 14:40:00,60.25,60.25,60.21,60.24,18345.0,57.1706,57.1706,57.1326,57.1611,18345.0
2018-11-21 14:45:00,60.24,60.26,60.21,60.24,39211.0,57.1611,57.1801,57.1326,57.1611,39211.0
2018-11-21 14:50:00,60.24,60.25,60.21,60.25,17592.0,57.1611,57.1706,57.1326,57.1706,17592.0
2018-11-21 14:55:00,60.24,60.26,60.2,60.21,22916.0,57.1611,57.1801,57.1231,57.1326,22916.0
2018-11-21 15:00:00,60.21,60.26,60.19,60.22,30627.0,57.1326,57.1801,57.1136,57.1421,30627.0
2018-11-21 15:05:00,60.23,60.32,60.21,60.31,30160.0,57.1516,57.237,57.1326,57.2275,30160.0
2018-11-21 15:10:00,60.31,60.31,60.21,60.21,26715.0,57.2275,57.2275,57.1326,57.1326,26715.0
2018-11-21 15:15:00,60.21,60.23,60.15,60.17,32512.0,57.1326,57.1516,57.0757,57.0947,32512.0
2018-11-21 15:20:00,60.17,60.19,60.05,60.05,39946.0,57.0947,57.1136,56.9808,56.9808,39946.0
2018-11-21 15:25:00,60.06,60.13,60.05,60.05,42767.0,56.9903,57.0567,56.9808,56.9808,42767.0
2018-11-21 15:30:00,60.05,60.12,60.02,60.1,107672.0,56.9808,57.0472,56.9523,57.0282,107672.0
2018-11-21 15:35:00,60.1,60.2,60.08,60.1,74452.0,57.0282,57.1231,57.0093,57.0282,74452.0
2018-11-21 15:40:00,60.1,60.15,60.0,60.0,93433.0,57.0282,57.0757,56.9334,56.9334,93433.0
2018-11-21 15:45:00,60.0,60.13,59.98,60.1,81926.0,56.9334,57.0567,56.9144,57.0282,81926.0
2018-11-21 15:50:00,60.11,60.12,60.08,60.1,96829.0,57.0377,57.0472,57.0093,57.0282,96829.0
2018-11-21 15:55:00,60.1,60.14,60.04,60.04,227126.0,57.0282,57.0662,56.9713,56.9713,227126.0
2018-11-23 09:30:00,59.78,60.23,59.78,60.18,73641.0,56.7246,57.1516,56.7246,57.1042,73641.0
2018-11-23 09:35:00,60.21,60.46,60.07,60.23,40523.0,57.1326,57.3698,56.9998,57.1516,40523.0
2018-11-23 09:40:00,60.24,60.5,60.23,60.48,57810.0,57.1611,57.4078,57.1516,57.3888,57810.0
2018-11-23 09:45:00,60.49,60.59,60.36,60.36,58309.0,57.3983,57.4932,57.275,57.275,58309.0
2018-11-23 09:50:00,60.36,60.36,60.15,60.22,30826.0,57.275,57.275,57.0757,57.1421,30826.0
2018-11-23 09:55:00,60.23,60.37,60.19,60.34,31030.0,57.1516,57.2844,57.1136,57.256,31030.0
2018-11-23 10:00:00,60.34,60.5,60.28,60.5,21974.0,57.256,57.4078,57.199,57.4078,21974.0
2018-11-23 10:05:00,60.48,60.57,60.44,60.57,26576.0,57.3888,57.4742,57.3509,57.4742,26576.0
2018-11-23 10:10:00,60.58,60.63,60.54,60.63,21936.0,57.4837,57.5312,57.4458,57.5312,21936.0
2018-11-23 10:15:00,60.62,60.67,60.54,60.67,25440.0,57.5217,57.5691,57.4458,57.5691,25440.0
2018-11-23 10:20:00,60.68,60.73,60.61,60.66,46531.0,57.5786,57.626,57.5122,57.5596,46531.0
2018-11-23 10:25:00,60.67,60.7,60.59,60.62,18429.0,57.5691,57.5976,57.4932,57.5217,18429.0
2018-11-23 10:30:00,60.63,60.77,60.63,60.75,26520.0,57.5312,57.664,57.5312,57.645,26520.0
2018-11-23 10:35:00,60.74,60.84,60.74,60.83,54149.0,57.6355,57.7304,57.6355,57.7209,54149.0
2018-11-23 10:40:00,60.82,60.89,60.76,60.88,54673.0,57.7114,57.7779,57.6545,57.7684,54673.0
2018-11-23 10:45:00,60.87,60.92,60.83,60.88,43226.0,57.7589,57.8063,57.7209,57.7684,43226.0
2018-11-23 10:50:00,60.89,61.1,60.87,61.06,41815.0,57.7779,57.9771,57.7589,57.9392,41815.0
2018-11-23 10:55:00,61.07,61.1,60.96,60.98,49524.0,57.9487,57.9771,57.8443,57.8633,49524.0
2018-11-23 11:00:00,60.98,61.1,60.98,61.02,45757.0,57.8633,57.9771,57.8633,57.9012,45757.0
2018-11-23 11:05:00,61.03,61.08,61.01,61.03,34813.0,57.9107,57.9582,57.8917,57.9107,34813.0
2018-11-23 11:10:00,61.02,61.06,60.95,60.96,38272.0,57.9012,57.9392,57.8348,57.8443,38272.0
2018-11-23 11:15:00,60.96,61.08,60.95,61.02,24907.0,57.8443,57.9582,57.8348,57.9012,24907.0
2018-11-23 11:20:00,61.02,61.06,60.93,60.94,22142.0,57.9012,57.9392,57.8158,57.8253,22142.0
2018-11-23 11:25:00,60.94,61.05,60.94,61.01,33063.0,57.8253,57.9297,57.8253,57.8917,33063.0
2018-11-23 11:30:00,61.02,61.09,60.99,61.06,27830.0,57.9012,57.9676,57.8728,57.9392,27830.0
2018-11-23 11:35:00,61.06,61.07,60.99,61.0,43751.0,57.9392,57.9487,57.8728,57.8822,43751.0
2018-11-23 11:40:00,61.01,61.01,60.93,60.96,28690.0,57.8917,57.8917,57.8158,57.8443,28690.0
2018-11-23 11:45:00,60.96,61.08,60.95,61.08,34986.0,57.8443,57.9582,57.8348,57.9582,34986.0
2018-11-23 11:50:00,61.08,61.09,60.92,60.92,52946.0,57.9582,57.9676,57.8063,57.8063,52946.0
2018-11-23 11:55:00,60.92,60.95,60.85,60.88,30982.0,57.8063,57.8348,57.7399,57.7684,30982.0
2018-11-23 12:00:00,60.87,60.96,60.87,60.9,31821.0,57.7589,57.8443,57.7589,57.7874,31821.0
2018-11-23 12:05:00,60.91,60.96,60.85,60.86,23339.0,57.7968,57.8443,57.7399,57.7494,23339.0
2018-11-23 12:10:00,60.86,60.89,60.83,60.89,27789.0,57.7494,57.7779,57.7209,57.7779,27789.0
2018-11-23 12:15:00,60.88,60.98,60.87,60.95,29034.0,57.7684,57.8633,57.7589,57.8348,29034.0
2018-11-23 12:20:00,60.95,60.98,60.93,60.94,24096.0,57.8348,57.8633,57.8158,57.8253,24096.0
2018-11-23 12:25:00,60.94,60.95,60.81,60.81,31471.0,57.8253,57.8348,57.702,57.702,31471.0
2018-11-23 12:30:00,60.81,60.86,60.79,60.85,48247.0,57.702,57.7494,57.683,57.7399,48247.0
2018-11-23 12:35:00,60.85,60.88,60.81,60.86,45542.0,57.7399,57.7684,57.702,57.7494,45542.0
2018-11-23 12:40:00,60.86,60.93,60.84,60.85,71187.0,57.7494,57.8158,57.7304,57.7399,71187.0
2018-11-23 12:45:00,60.85,60.9,60.78,60.81,49358.0,57.7399,57.7874,57.6735,57.702,49358.0
2018-11-23 12:50:00,60.8,60.81,60.71,60.76,51783.0,57.6925,57.702,57.6071,57.6545,51783.0
2018-11-23 12:55:00,60.75,60.79,60.71,60.73,83359.0,57.645,57.683,57.6071,57.626,83359.0
2018-11-26 09:30:00,61.17,61.27,60.98,61.07,93944.0,58.0436,58.1384,57.8633,57.9487,93944.0
2018-11-26 09:35:00,61.08,61.26,60.86,61.24,114699.0,57.9582,58.129,57.7494,58.11,114699.0
2018-11-26 09:40:00,61.25,61.42,61.16,61.16,70865.0,58.1195,58.2808,58.0341,58.0341,70865.0
2018-11-26 09:45:00,61.18,61.23,61.09,61.23,52203.0,58.053,58.1005,57.9676,58.1005,52203.0
2018-11-26 09:50:00,61.21,61.36,61.2,61.21,46789.0,58.0815,58.2238,58.072,58.0815,46789.0
2018-11-26 09:55:00,61.21,61.3,61.21,61.24,37277.0,58.0815,58.1669,58.0815,58.11,37277.0
2018-11-26 10:00:00,61.23,61.3,61.13,61.15,31471.0,58.1005,58.1669,58.0056,58.0246,31471.0
2018-11-26 10:05:00,61.16,61.17,61.07,61.08,20002.0,58.0341,58.0436,57.9487,57.9582,20002.0
2018-11-26 10:10:00,61.07,61.17,60.98,61.17,54228.0,57.9487,58.0436,57.8633,58.0436,54228.0
2018-11-26 10:15:00,61.18,61.27,61.17,61.2,26365.0,58.053,58.1384,58.0436,58.072,26365.0
2018-11-26 10:20:00,61.2,61.28,61.19,61.25,36848.0,58.072,58.1479,58.0625,58.1195,36848.0
2018-11-26 10:25:00,61.23,61.25,61.11,61.11,15549.0,58.1005,58.1195,57.9866,57.9866,15549.0
2018-11-26 10:30:00,61.12,61.15,61.05,61.07,24532.0,57.9961,58.0246,57.9297,57.9487,24532.0
2018-11-26 10:35:00,61.06,61.1,61.0,61.02,31843.0,57.9392,57.9771,57.8822,57.9012,31843.0
2018-11-26 10:40:00,61.02,61.04,60.9,60.97,88817.0,57.9012,57.9202,57.7874,57.8538,88817.0
2018-11-26 10:45:00,60.97,61.0,60.86,60.87,54118.0,57.8538,57.8822,57.7494,57.7589,54118.0
2018-11-26 10:50:00,60.87,61.25,60.86,61.23,41987.0,57.7589,58.1195,57.7494,58.1005,41987.0
2018-11-26 10:55:00,61.23,61.25,61.2,61.23,15481.0,58.1005,58.1195,58.072,58.1005,15481.0
2018-11-26 11:00:00,61.23,61.24,61.13,61.13,24180.0,58.1005,58.11,58.0056,58.0056,24180.0
2018-11-26 11:05:00,61.12,61.13,61.09,61.09,10828.0,57.9961,58.0056,57.9676,57.9676,10828.0
2018-11-26 11:10:00,61.1,61.16,61.02,61.14,38645.0,57.9771,58.0341,57.9012,58.0151,38645.0
2018-11-26 11:15:00,61.13,61.15,61.04,61.06,26188.0,58.0056,58.0246,57.9202,57.9392,26188.0
2018-11-26 11:20:00,61.05,61.14,61.05,61.12,23470.0,57.9297,58.0151,57.9297,57.9961,23470.0
2018-11-26 11:25:00,61.12,61.12,60.99,61.01,65930.0,57.9961,57.9961,57.8728,57.8917,65930.0
2018-11-26 11:30:00,61.0,61.04,60.96,61.03,28795.0,57.8822,57.9202,57.8443,57.9107,28795.0
2018-11-26 11:35:00,61.01,61.01,60.87,60.94,23602.0,57.8917,57.8917,57.7589,57.8253,23602.0
2018-11-26 11:40:00,60.94,61.02,60.94,61.0,15780.0,57.8253,57.9012,57.8253,57.8822,15780.0
2018-11-26 11:45:00,60.99,61.01,60.95,60.97,11531.0,57.8728,57.8917,57.8348,57.8538,11531.0
2018-11-26 11:50:00,60.97,61.02,60.95,61.01,14664.0,57.8538,57.9012,57.8348,57.8917,14664.0
2018-11-26 11:55:00,61.01,61.07,61.01,61.07,10074.0,57.8917,57.9487,57.8917,57.9487,10074.0
2018-11-26 12:00:00,61.07,61.13,61.02,61.02,11730.0,57.9487,58.0056,57.9012,57.9012,11730.0
2018-11-26 12:05:00,61.03,61.13,61.02,61.13,21950.0,57.9107,58.0056,57.9012,58.0056,21950.0
2018-11-26 12:10:00,61.14,61.15,61.05,61.1,22136.0,58.0151,58.0246,57.9297,57.9771,22136.0
2018-11-26 12:15:00,61.09,61.12,61.05,61.11,27747.0,57.9676,57.9961,57.9297,57.9866,27747.0
2018-11-26 12:20:00,61.1,61.11,61.07,61.09,4913.0,57.9771,57.9866,57.9487,57.9676,4913.0
2018-11-26 12:25:00,61.08,61.09,61.06,61.08,9441.0,57.9582,57.9676,57.9392,57.9582,9441.0
2018-11-26 12:30:00,61.09,61.09,61.05,61.06,32283.0,57.9676,57.9676,57.9297,57.9392,32283.0
2018-11-26 12:35:00,61.07,61.07,60.87,60.93,98381.0,57.9487,57.9487,57.7589,57.8158,98381.0
2018-11-26 12:40:00,60.94,61.02,60.94,61.02,18837.0,57.8253,57.9012,57.8253,57.9012,18837.0
2018-11-26 12:45:00,61.02,61.02,60.94,60.95,7522.0,57.9012,57.9012,57.8253,57.8348,7522.0
2018-11-26 12:50:00,60.94,60.95,60.89,60.89,6406.0,57.8253,57.8348,57.7779,57.7779,6406.0
2018-11-26 12:55:00,60.89,60.9,60.87,60.87,17811.0,57.7779,57.7874,57.7589,57.7589,17811.0
2018-11-26 13:00:00,60.89,60.89,60.82,60.83,14800.0,57.7779,57.7779,57.7114,57.7209,14800.0
2018-11-26 13:05:00,60.83,60.89,60.83,60.88,9734.0,57.7209,57.7779,57.7209,57.7684,9734.0
2018-11-26 13:10:00,60.88,60.95,60.86,60.94,16094.0,57.7684,57.8348,57.7494,57.8253,16094.0
2018-11-26 13:15:00,60.94,60.97,60.9,60.9,8384.0,57.8253,57.8538,57.7874,57.7874,8384.0
2018-11-26 13:20:00,60.89,60.9,60.86,60.87,17226.0,57.7779,57.7874,57.7494,57.7589,17226.0
2018-11-26 13:25:00,60.87,60.87,60.73,60.74,18600.0,57.7589,57.7589,57.626,57.6355,18600.0
2018-11-26 13:30:00,60.75,60.75,60.68,60.68,45852.0,57.645,57.645,57.5786,57.5786,45852.0
2018-11-26 13:35:00,60.68,60.83,60.63,60.82,37983.0,57.5786,57.7209,57.5312,57.7114,37983.0
2018-11-26 13:40:00,60.82,60.82,60.7,60.74,38730.0,57.7114,57.7114,57.5976,57.6355,38730.0
2018-11-26 13:45:00,60.75,60.83,60.75,60.82,10828.0,57.645,57.7209,57.645,57.7114,10828.0
2018-11-26 13:50:00,60.82,60.83,60.79,60.81,8938.0,57.7114,57.7209,57.683,57.702,8938.0
2018-11-26 13:55:00,60.8,60.86,60.79,60.85,12510.0,57.6925,57.7494,57.683,57.7399,12510.0
2018-11-26 14:00:00,60.85,60.86,60.81,60.82,19441.0,57.7399,57.7494,57.702,57.7114,19441.0
2018-11-26 14:05:00,60.82,60.89,60.81,60.89,10389.0,57.7114,57.7779,57.702,57.7779,10389.0
2018-11-26 14:10:00,60.9,60.96,60.87,60.93,15437.0,57.7874,57.8443,57.7589,57.8158,15437.0
2018-11-26 14:15:00,60.94,61.02,60.94,61.02,14629.0,57.8253,57.9012,57.8253,57.9012,14629.0
2018-11-26 14:20:00,61.01,61.06,60.99,61.06,14838.0,57.8917,57.9392,57.8728,57.9392,14838.0
2018-11-26 14:25:00,61.07,61.13,61.05,61.1,10630.0,57.9487,58.0056,57.9297,57.9771,10630.0
2018-11-26 14:30:00,61.11,61.2,61.11,61.16,11768.0,57.9866,58.072,57.9866,58.0341,11768.0
2018-11-26 14:35:00,61.16,61.21,61.14,61.2,30400.0,58.0341,58.0815,58.0151,58.072,30400.0
2018-11-26 14:40:00,61.2,61.25,61.19,61.25,13324.0,58.072,58.1195,58.0625,58.1195,13324.0
2018-11-26 14:45:00,61.25,61.29,61.22,61.25,32390.0,58.1195,58.1574,58.091,58.1195,32390.0
2018-11-26 14:50:00,61.26,61.34,61.25,61.34,15861.0,58.129,58.2049,58.1195,58.2049,15861.0
2018-11-26 14:55:00,61.34,61.45,61.29,61.45,18984.0,58.2049,58.3092,58.1574,58.3092,18984.0
2018-11-26 15:00:00,61.44,61.46,61.39,61.45,25274.0,58.2998,58.3187,58.2523,58.3092,25274.0
2018-11-26 15:05:00,61.44,61.44,61.35,61.38,28692.0,58.2998,58.2998,58.2144,58.2428,28692.0
2018-11-26 15:10:00,61.38,61.38,61.27,61.33,65242.0,58.2428,58.2428,58.1384,58.1954,65242.0
2018-11-26 15:15:00,61.32,61.34,61.3,61.33,17274.0,58.1859,58.2049,58.1669,58.1954,17274.0
2018-11-26 15:20:00,61.32,61.38,61.31,61.35,24837.0,58.1859,58.2428,58.1764,58.2144,24837.0
2018-11-26 15:25:00,61.36,61.41,61.35,61.38,22111.0,58.2238,58.2713,58.2144,58.2428,22111.0
2018-11-26 15:30:00,61.38,61.46,61.38,61.46,39890.0,58.2428,58.3187,58.2428,58.3187,39890.0
2018-11-26 15:35:00,61.46,61.48,61.37,61.42,65569.0,58.3187,58.3377,58.2333,58.2808,65569.0
2018-11-26 15:40:00,61.42,61.44,61.36,61.37,78461.0,58.2808,58.2998,58.2238,58.2333,78461.0
2018-11-26 15:45:00,61.38,61.46,61.37,61.45,73350.0,58.2428,58.3187,58.2333,58.3092,73350.0
2018-11-26 15:50:00,61.46,61.49,61.43,61.45,73081.0,58.3187,58.3472,58.2903,58.3092,73081.0
2018-11-26 15:55:00,61.45,61.46,61.4,61.4,116688.0,58.3092,58.3187,58.2618,58.2618,116688.0
2018-11-27 09:30:00,60.76,60.98,60.76,60.81,105899.0,57.6545,57.8633,57.6545,57.702,105899.0
2018-11-27 09:35:00,60.8,61.03,60.71,60.77,101606.0,57.6925,57.9107,57.6071,57.664,101606.0
2018-11-27 09:40:00,60.78,60.87,60.7,60.74,44887.0,57.6735,57.7589,57.5976,57.6355,44887.0
2018-11-27 09:45:00,60.72,60.78,60.63,60.7,61379.0,57.6166,57.6735,57.5312,57.5976,61379.0
2018-11-27 09:50:00,60.69,60.85,60.6,60.81,106623.0,57.5881,57.7399,57.5027,57.702,106623.0
2018-11-27 09:55:00,60.81,60.82,60.66,60.67,37729.0,57.702,57.7114,57.5596,57.5691,37729.0
2018-11-27 10:00:00,60.69,60.84,60.67,60.69,37091.0,57.5881,57.7304,57.5691,57.5881,37091.0
2018-11-27 10:05:00,60.69,60.73,60.57,60.61,56847.0,57.5881,57.626,57.4742,57.5122,56847.0
2018-11-27 10:10:00,60.62,60.96,60.62,60.87,39086.0,57.5217,57.8443,57.5217,57.7589,39086.0
2018-11-27 10:15:00,60.88,60.91,60.73,60.8,68595.0,57.7684,57.7968,57.626,57.6925,68595.0
2018-11-27 10:20:00,60.8,60.86,60.74,60.83,33876.0,57.6925,57.7494,57.6355,57.7209,33876.0
2018-11-27 10:25:00,60.84,60.86,60.75,60.76,25920.0,57.7304,57.7494,57.645,57.6545,25920.0
2018-11-27 10:30:00,60.76,60.76,60.55,60.57,51899.0,57.6545,57.6545,57.4552,57.4742,51899.0
2018-11-27 10:35:00,60.58,60.61,60.45,60.49,35888.0,57.4837,57.5122,57.3604,57.3983,35888.0
2018-11-27 10:40:00,60.49,60.6,60.47,60.6,25890.0,57.3983,57.5027,57.3793,57.5027,25890.0
2018-11-27 10:45:00,60.6,60.68,60.58,60.65,24026.0,57.5027,57.5786,57.4837,57.5501,24026.0
2018-11-27 10:50:00,60.66,60.81,60.65,60.8,49603.0,57.5596,57.702,57.5501,57.6925,49603.0
2018-11-27 10:55:00,60.8,60.87,60.73,60.74,52811.0,57.6925,57.7589,57.626,57.6355,52811.0
2018-11-27 11:00:00,60.74,60.9,60.73,60.88,51492.0,57.6355,57.7874,57.626,57.7684,51492.0
2018-11-27 11:05:00,60.87,60.87,60.74,60.8,36930.0,57.7589,57.7589,57.6355,57.6925,36930.0
2018-11-27 11:10:00,60.8,60.82,60.68,60.73,32321.0,57.6925,57.7114,57.5786,57.626,32321.0
2018-11-27 11:15:00,60.72,60.79,60.64,60.65,42319.0,57.6166,57.683,57.5406,57.5501,42319.0
2018-11-27 11:20:00,60.64,60.65,60.56,60.57,24178.0,57.5406,57.5501,57.4647,57.4742,24178.0
2018-11-27 11:25:00,60.56,60.65,60.52,60.61,50637.0,57.4647,57.5501,57.4268,57.5122,50637.0
2018-11-27 11:30:00,60.6,60.61,60.52,60.56,23003.0,57.5027,57.5122,57.4268,57.4647,23003.0
2018-11-27 11:35:00,60.56,60.56,60.46,60.49,20187.0,57.4647,57.4647,57.3698,57.3983,20187.0
2018-11-27 11:40:00,60.49,60.5,60.35,60.4,20877.0,57.3983,57.4078,57.2655,57.3129,20877.0
2018-11-27 11:45:00,60.4,60.5,60.38,60.48,22122.0,57.3129,57.4078,57.2939,57.3888,22122.0
2018-11-27 11:50:00,60.47,60.55,60.47,60.52,15424.0,57.3793,57.4552,57.3793,57.4268,15424.0
2018-11-27 11:55:00,60.53,60.57,60.51,60.55,24047.0,57.4363,57.4742,57.4173,57.4552,24047.0
2018-11-27 12:00:00,60.55,60.58,60.51,60.56,22659.0,57.4552,57.4837,57.4173,57.4647,22659.0
2018-11-27 12:05:00,60.56,60.59,60.52,60.54,19078.0,57.4647,57.4932,57.4268,57.4458,19078.0
2018-11-27 12:10:00,60.53,60.54,60.45,60.45,37213.0,57.4363,57.4458,57.3604,57.3604,37213.0
2018-11-27 12:15:00,60.45,60.45,60.34,60.4,24614.0,57.3604,57.3604,57.256,57.3129,24614.0
2018-11-27 12:20:00,60.38,60.42,60.34,60.39,18444.0,57.2939,57.3319,57.256,57.3034,18444.0
2018-11-27 12:25:00,60.39,60.39,60.29,60.36,22125.0,57.3034,57.3034,57.2085,57.275,22125.0
2018-11-27 12:30:00,60.35,60.51,60.34,60.46,52071.0,57.2655,57.4173,57.256,57.3698,52071.0
2018-11-27 12:35:00,60.47,60.58,60.43,60.58,34241.0,57.3793,57.4837,57.3414,57.4837,34241.0
2018-11-27 12:40:00,60.58,60.63,60.54,60.54,49534.0,57.4837,57.5312,57.4458,57.4458,49534.0
2018-11-27 12:45:00,60.54,60.55,60.45,60.45,15761.0,57.4458,57.4552,57.3604,57.3604,15761.0
2018-11-27 12:50:00,60.44,60.44,60.38,60.42,24461.0,57.3509,57.3509,57.2939,57.3319,24461.0
2018-11-27 12:55:00,60.43,60.47,60.39,60.42,14050.0,57.3414,57.3793,57.3034,57.3319,14050.0
2018-11-27 13:00:00,60.42,60.47,60.41,60.45,17554.0,57.3319,57.3793,57.3224,57.3604,17554.0
2018-11-27 13:05:00,60.46,60.51,60.44,60.45,15303.0,57.3698,57.4173,57.3509,57.3604,15303.0
2018-11-27 13:10:00,60.46,60.48,60.41,60.44,15635.0,57.3698,57.3888,57.3224,57.3509,15635.0
2018-11-27 13:15:00,60.43,60.51,60.28,60.29,74818.0,57.3414,57.4173,57.199,57.2085,74818.0
2018-11-27 13:20:00,60.3,60.31,60.25,60.27,22748.0,57.218,57.2275,57.1706,57.1896,22748.0
2018-11-27 13:25:00,60.27,60.35,60.25,60.33,23617.0,57.1896,57.2655,57.1706,57.2465,23617.0
2018-11-27 13:30:00,60.34,60.38,60.31,60.34,21670.0,57.256,57.2939,57.2275,57.256,21670.0
2018-11-27 13:35:00,60.33,60.45,60.32,60.43,25290.0,57.2465,57.3604,57.237,57.3414,25290.0
2018-11-27 13:40:00,60.43,60.44,60.39,60.4,14295.0,57.3414,57.3509,57.3034,57.3129,14295.0
2018-11-27 13:45:00,60.4,60.45,60.39,60.39,17535.0,57.3129,57.3604,57.3034,57.3034,17535.0
2018-11-27 13:50:00,60.4,60.43,60.39,60.42,19267.0,57.3129,57.3414,57.3034,57.3319,19267.0
2018-11-27 13:55:00,60.41,60.52,60.4,60.52,14630.0,57.3224,57.4268,57.3129,57.4268,14630.0
2018-11-27 14:00:00,60.52,60.55,60.48,60.54,20478.0,57.4268,57.4552,57.3888,57.4458,20478.0
2018-11-27 14:05:00,60.54,60.6,60.53,60.54,20462.0,57.4458,57.5027,57.4363,57.4458,20462.0
2018-11-27 14:10:00,60.54,60.6,60.51,60.57,15894.0,57.4458,57.5027,57.4173,57.4742,15894.0
2018-11-27 14:15:00,60.58,60.58,60.5,60.5,22240.0,57.4837,57.4837,57.4078,57.4078,22240.0
2018-11-27 14:20:00,60.49,60.54,60.46,60.52,26716.0,57.3983,57.4458,57.3698,57.4268,26716.0
2018-11-27 14:25:00,60.53,60.54,60.49,60.5,14144.0,57.4363,57.4458,57.3983,57.4078,14144.0
2018-11-27 14:30:00,60.5,60.51,60.44,60.49,38496.0,57.4078,57.4173,57.3509,57.3983,38496.0
2018-11-27 14:35:00,60.48,60.53,60.48,60.51,19631.0,57.3888,57.4363,57.3888,57.4173,19631.0
2018-11-27 14:40:00,60.5,60.55,60.49,60.51,21588.0,57.4078,57.4552,57.3983,57.4173,21588.0
2018-11-27 14:45:00,60.52,60.53,60.49,60.5,31833.0,57.4268,57.4363,57.3983,57.4078,31833.0
2018-11-27 14:50:00,60.49,60.49,60.44,60.45,29281.0,57.3983,57.3983,57.3509,57.3604,29281.0
2018-11-27 14:55:00,60.45,60.49,60.43,60.47,18917.0,57.3604,57.3983,57.3414,57.3793,18917.0
2018-11-27 15:00:00,60.48,60.51,60.46,60.51,20936.0,57.3888,57.4173,57.3698,57.4173,20936.0
2018-11-27 15:05:00,60.52,60.52,60.45,60.51,18640.0,57.4268,57.4268,57.3604,57.4173,18640.0
2018-11-27 15:10:00,60.5,60.56,60.49,60.5,29644.0,57.4078,57.4647,57.3983,57.4078,29644.0
2018-11-27 15:15:00,60.5,60.51,60.4,60.41,33753.0,57.4078,57.4173,57.3129,57.3224,33753.0
2018-11-27 15:20:00,60.42,60.49,60.41,60.49,23125.0,57.3319,57.3983,57.3224,57.3983,23125.0
2018-11-27 15:25:00,60.49,60.55,60.48,60.55,19812.0,57.3983,57.4552,57.3888,57.4552,19812.0
2018-11-27 15:30:00,60.55,60.55,60.46,60.53,46704.0,57.4552,57.4552,57.3698,57.4363,46704.0
2018-11-27 15:35:00,60.52,60.56,60.49,60.56,31359.0,57.4268,57.4647,57.3983,57.4647,31359.0
2018-11-27 15:40:00,60.56,60.6,60.56,60.6,50311.0,57.4647,57.5027,57.4647,57.5027,50311.0
2018-11-27 15:45:00,60.6,60.62,60.58,60.6,68843.0,57.5027,57.5217,57.4837,57.5027,68843.0
2018-11-27 15:50:00,60.6,60.6,60.54,60.57,90804.0,57.5027,57.5027,57.4458,57.4742,90804.0
2018-11-27 15:55:00,60.56,60.62,60.52,60.55,249986.0,57.4647,57.5217,57.4268,57.4552,249986.0
2018-11-28 09:30:00,60.46,60.74,60.36,60.69,113429.0,57.3698,57.6355,57.275,57.5881,113429.0
2018-11-28 09:35:00,60.66,61.07,60.62,61.07,45557.0,57.5596,57.9487,57.5217,57.9487,45557.0
2018-11-28 09:40:00,61.07,61.17,61.02,61.1,48587.0,57.9487,58.0436,57.9012,57.9771,48587.0
2018-11-28 09:45:00,61.11,61.4,61.11,61.39,52553.0,57.9866,58.2618,57.9866,58.2523,52553.0
2018-11-28 09:50:00,61.38,61.48,61.12,61.13,72889.0,58.2428,58.3377,57.9961,58.0056,72889.0
2018-11-28 09:55:00,61.14,61.23,61.11,61.17,31725.0,58.0151,58.1005,57.9866,58.0436,31725.0
2018-11-28 10:00:00,61.15,61.22,61.14,61.16,20674.0,58.0246,58.091,58.0151,58.0341,20674.0
2018-11-28 10:05:00,61.16,61.19,61.07,61.15,38301.0,58.0341,58.0625,57.9487,58.0246,38301.0
2018-11-28 10:10:00,61.15,61.15,60.97,60.97,29051.0,58.0246,58.0246,57.8538,57.8538,29051.0
2018-11-28 10:15:00,60.96,60.96,60.89,60.9,30771.0,57.8443,57.8443,57.7779,57.7874,30771.0
2018-11-28 10:20:00,60.9,60.99,60.87,60.92,28214.0,57.7874,57.8728,57.7589,57.8063,28214.0
2018-11-28 10:25:00,60.91,60.98,60.87,60.89,23235.0,57.7968,57.8633,57.7589,57.7779,23235.0
2018-11-28 10:30:00,60.89,60.96,60.85,60.96,35920.0,57.7779,57.8443,57.7399,57.8443,35920.0
2018-11-28 10:35:00,60.96,61.01,60.9,60.94,42571.0,57.8443,57.8917,57.7874,57.8253,42571.0
2018-11-28 10:40:00,60.93,60.93,60.8,60.8,28335.0,57.8158,57.8158,57.6925,57.6925,28335.0
2018-11-28 10:45:00,60.79,60.98,60.78,60.97,23807.0,57.683,57.8633,57.6735,57.8538,23807.0
2018-11-28 10:50:00,60.97,61.02,60.91,60.99,24530.0,57.8538,57.9012,57.7968,57.8728,24530.0
2018-11-28 10:55:00,60.99,61.14,60.99,61.1,40359.0,57.8728,58.0151,57.8728,57.9771,40359.0
2018-11-28 11:00:00,61.09,61.23,61.09,61.22,22688.0,57.9676,58.1005,57.9676,58.091,22688.0
2018-11-28 11:05:00,61.21,61.33,61.2,61.31,45635.0,58.0815,58.1954,58.072,58.1764,45635.0
2018-11-28 11:10:00,61.33,61.36,61.24,61.29,69646.0,58.1954,58.2238,58.11,58.1574,69646.0
2018-11-28 11:15:00,61.29,61.35,61.24,61.27,23362.0,58.1574,58.2144,58.11,58.1384,23362.0
2018-11-28 11:20:00,61.27,61.3,61.19,61.19,20816.0,58.1384,58.1669,58.0625,58.0625,20816.0
2018-11-28 11:25:00,61.2,61.34,61.19,61.34,27641.0,58.072,58.2049,58.0625,58.2049,27641.0
2018-11-28 11:30:00,61.33,61.39,61.29,61.29,44550.0,58.1954,58.2523,58.1574,58.1574,44550.0
2018-11-28 11:35:00,61.29,61.34,61.26,61.28,25888.0,58.1574,58.2049,58.129,58.1479,25888.0
2018-11-28 11:40:00,61.28,61.29,61.23,61.25,13554.0,58.1479,58.1574,58.1005,58.1195,13554.0
2018-11-28 11:45:00,61.25,61.32,61.25,61.31,13019.0,58.1195,58.1859,58.1195,58.1764,13019.0
2018-11-28 11:50:00,61.31,61.44,61.31,61.39,76867.0,58.1764,58.2998,58.1764,58.2523,76867.0
2018-11-28 11:55:00,61.4,61.48,61.33,61.48,22222.0,58.2618,58.3377,58.1954,58.3377,22222.0
2018-11-28 12:00:00,61.48,61.92,61.48,61.91,47628.0,58.3377,58.7552,58.3377,58.7457,47628.0
2018-11-28 12:05:00,61.93,62.1,61.87,62.07,20674.0,58.7647,58.926,58.7078,58.8976,20674.0
2018-11-28 12:10:00,62.09,62.11,61.92,62.06,18923.0,58.9165,58.9355,58.7552,58.8881,18923.0
2018-11-28 12:15:00,62.08,62.12,61.99,62.12,31742.0,58.907,58.945,58.8216,58.945,31742.0
2018-11-28 12:20:00,62.11,62.19,62.11,62.16,28539.0,58.9355,59.0114,58.9355,58.983,28539.0
2018-11-28 12:25:00,62.15,62.28,62.12,62.26,22902.0,58.9735,59.0968,58.945,59.0778,22902.0
2018-11-28 12:30:00,62.26,62.37,62.2,62.3,35378.0,59.0778,59.1822,59.0209,59.1158,35378.0
2018-11-28 12:35:00,62.29,62.52,62.25,62.5,63375.0,59.1063,59.3246,59.0684,59.3056,63375.0
2018-11-28 12:40:00,62.49,62.5,62.17,62.21,52471.0,59.2961,59.3056,58.9924,59.0304,52471.0
2018-11-28 12:45:00,62.2,62.43,62.2,62.36,26778.0,59.0209,59.2392,59.0209,59.1727,26778.0
2018-11-28 12:50:00,62.37,62.5,62.36,62.45,35226.0,59.1822,59.3056,59.1727,59.2581,35226.0
2018-11-28 12:55:00,62.45,62.49,62.27,62.28,23099.0,59.2581,59.2961,59.0873,59.0968,23099.0
2018-11-28 13:00:00,62.29,62.3,62.06,62.07,25503.0,59.1063,59.1158,58.8881,58.8976,25503.0
2018-11-28 13:05:00,62.05,62.14,62.05,62.12,14853.0,58.8786,58.964,58.8786,58.945,14853.0
2018-11-28 13:10:00,62.11,62.16,62.06,62.15,16303.0,58.9355,58.983,58.8881,58.9735,16303.0
2018-11-28 13:15:00,62.17,62.28,62.17,62.24,24289.0,58.9924,59.0968,58.9924,59.0589,24289.0
2018-11-28 13:20:00,62.23,62.24,62.17,62.23,13841.0,59.0494,59.0589,58.9924,59.0494,13841.0
2018-11-28 13:25:00,62.24,62.28,62.14,62.25,30215.0,59.0589,59.0968,58.964,59.0684,30215.0
2018-11-28 13:30:00,62.26,62.31,62.22,62.22,15559.0,59.0778,59.1253,59.0399,59.0399,15559.0
2018-11-28 13:35:00,62.23,62.32,62.22,62.26,17138.0,59.0494,59.1348,59.0399,59.0778,17138.0
2018-11-28 13:40:00,62.27,62.37,62.26,62.32,15841.0,59.0873,59.1822,59.0778,59.1348,15841.0
2018-11-28 13:45:00,62.33,62.36,62.31,62.33,16314.0,59.1443,59.1727,59.1253,59.1443,16314.0
2018-11-28 13:50:00,62.32,62.33,62.22,62.22,25309.0,59.1348,59.1443,59.0399,59.0399,25309.0
2018-11-28 13:55:00,62.23,62.34,62.23,62.34,12116.0,59.0494,59.1538,59.0494,59.1538,12116.0
2018-11-28 14:00:00,62.34,62.45,62.32,62.41,23317.0,59.1538,59.2581,59.1348,59.2202,23317.0
2018-11-28 14:05:00,62.42,62.44,62.28,62.28,26121.0,59.2297,59.2486,59.0968,59.0968,26121.0
2018-11-28 14:10:00,62.29,62.35,62.25,62.35,11199.0,59.1063,59.1632,59.0684,59.1632,11199.0
2018-11-28 14:15:00,62.36,62.39,62.27,62.36,24891.0,59.1727,59.2012,59.0873,59.1727,24891.0
2018-11-28 14:20:00,62.37,62.38,62.19,62.27,24385.0,59.1822,59.1917,59.0114,59.0873,24385.0
2018-11-28 14:25:00,62.26,62.35,62.26,62.29,12645.0,59.0778,59.1632,59.0778,59.1063,12645.0
2018-11-28 14:30:00,62.3,62.32,62.24,62.29,11834.0,59.1158,59.1348,59.0589,59.1063,11834.0
2018-11-28 14:35:00,62.29,62.32,62.2,62.21,18232.0,59.1063,59.1348,59.0209,59.0304,18232.0
2018-11-28 14:40:00,62.22,62.33,62.22,62.29,14262.0,59.0399,59.1443,59.0399,59.1063,14262.0
2018-11-28 14:45:00,62.29,62.3,62.22,62.25,13890.0,59.1063,59.1158,59.0399,59.0684,13890.0
2018-11-28 14:50:00,62.25,62.28,62.19,62.19,16874.0,59.0684,59.0968,59.0114,59.0114,16874.0
2018-11-28 14:55:00,62.2,62.22,62.11,62.11,26720.0,59.0209,59.0399,58.9355,58.9355,26720.0
2018-11-28 15:00:00,62.11,62.17,62.1,62.14,28236.0,58.9355,58.9924,58.926,58.964,28236.0
2018-11-28 15:05:00,62.14,62.15,61.98,62.0,50329.0,58.964,58.9735,58.8122,58.8311,50329.0
2018-11-28 15:10:00,62.0,62.02,61.88,61.89,48999.0,58.8311,58.8501,58.7173,58.7268,48999.0
2018-11-28 15:15:00,61.89,61.94,61.88,61.91,28085.0,58.7268,58.7742,58.7173,58.7457,28085.0
2018-11-28 15:20:00,61.91,62.1,61.91,62.09,40988.0,58.7457,58.926,58.7457,58.9165,40988.0
2018-11-28 15:25:00,62.1,62.15,62.03,62.09,40323.0,58.926,58.9735,58.8596,58.9165,40323.0
2018-11-28 15:30:00,62.09,62.09,61.95,62.0,41839.0,58.9165,58.9165,58.7837,58.8311,41839.0
2018-11-28 15:35:00,62.0,62.0,61.85,61.9,102177.0,58.8311,58.8311,58.6888,58.7362,102177.0
2018-11-28 15:40:00,61.9,61.97,61.86,61.9,86793.0,58.7362,58.8027,58.6983,58.7362,86793.0
2018-11-28 15:45:00,61.89,61.93,61.87,61.93,97404.0,58.7268,58.7647,58.7078,58.7647,97404.0
2018-11-28 15:50:00,61.93,61.97,61.93,61.95,86702.0,58.7647,58.8027,58.7647,58.7837,86702.0
2018-11-28 15:55:00,61.94,62.0,61.88,61.95,270083.0,58.7742,58.8311,58.7173,58.7837,270083.0
2018-11-29 09:30:00,61.59,61.72,61.36,61.39,273299.0,58.4421,58.5654,58.2238,58.2523,273299.0
2018-11-29 09:35:00,61.39,61.63,61.21,61.33,375180.0,58.2523,58.48,58.0815,58.1954,375180.0
2018-11-29 09:40:00,61.34,61.38,61.16,61.26,131790.0,58.2049,58.2428,58.0341,58.129,131790.0
2018-11-29 09:45:00,61.25,61.25,60.85,60.87,173228.0,58.1195,58.1195,57.7399,57.7589,173228.0
2018-11-29 09:50:00,60.87,61.14,60.84,60.87,85801.0,57.7589,58.0151,57.7304,57.7589,85801.0
2018-11-29 09:55:00,60.86,61.0,60.75,60.95,110118.0,57.7494,57.8822,57.645,57.8348,110118.0
2018-11-29 10:00:00,60.94,60.96,60.68,60.72,104721.0,57.8253,57.8443,57.5786,57.6166,104721.0
2018-11-29 10:05:00,60.71,60.83,60.67,60.8,73461.0,57.6071,57.7209,57.5691,57.6925,73461.0
2018-11-29 10:10:00,60.8,60.87,60.58,60.61,80889.0,57.6925,57.7589,57.4837,57.5122,80889.0
2018-11-29 10:15:00,60.61,60.83,60.58,60.63,79163.0,57.5122,57.7209,57.4837,57.5312,79163.0
2018-11-29 10:20:00,60.62,60.82,60.59,60.72,51553.0,57.5217,57.7114,57.4932,57.6166,51553.0
2018-11-29 10:25:00,60.72,60.72,60.58,60.6,75486.0,57.6166,57.6166,57.4837,57.5027,75486.0
2018-11-29 10:30:00,60.6,60.82,60.6,60.8,111715.0,57.5027,57.7114,57.5027,57.6925,111715.0
2018-11-29 10:35:00,60.8,60.81,60.52,60.61,95867.0,57.6925,57.702,57.4268,57.5122,95867.0
2018-11-29 10:40:00,60.6,60.68,60.47,60.5,67608.0,57.5027,57.5786,57.3793,57.4078,67608.0
2018-11-29 10:45:00,60.49,60.59,60.44,60.52,47588.0,57.3983,57.4932,57.3509,57.4268,47588.0
2018-11-29 10:50:00,60.52,60.58,60.34,60.47,81695.0,57.4268,57.4837,57.256,57.3793,81695.0
2018-11-29 10:55:00,60.49,60.63,60.45,60.62,47887.0,57.3983,57.5312,57.3604,57.5217,47887.0
2018-11-29 11:00:00,60.63,60.81,60.61,60.79,50133.0,57.5312,57.702,57.5122,57.683,50133.0
2018-11-29 11:05:00,60.8,60.94,60.79,60.93,42015.0,57.6925,57.8253,57.683,57.8158,42015.0
2018-11-29 11:10:00,60.95,60.99,60.84,60.93,54089.0,57.8348,57.8728,57.7304,57.8158,54089.0
2018-11-29 11:15:00,60.94,61.11,60.86,60.95,100185.0,57.8253,57.9866,57.7494,57.8348,100185.0
2018-11-29 11:20:00,60.96,61.15,60.93,61.03,67418.0,57.8443,58.0246,57.8158,57.9107,67418.0
2018-11-29 11:25:00,61.02,61.12,60.95,61.11,38119.0,57.9012,57.9961,57.8348,57.9866,38119.0
2018-11-29 11:30:00,61.13,61.16,61.04,61.05,91829.0,58.0056,58.0341,57.9202,57.9297,91829.0
2018-11-29 11:35:00,61.05,61.09,60.99,61.07,31319.0,57.9297,57.9676,57.8728,57.9487,31319.0
2018-11-29 11:40:00,61.09,61.17,61.08,61.09,52390.0,57.9676,58.0436,57.9582,57.9676,52390.0
2018-11-29 11:45:00,61.1,61.19,61.07,61.13,145147.0,57.9771,58.0625,57.9487,58.0056,145147.0
2018-11-29 11:50:00,61.12,61.3,61.07,61.28,57174.0,57.9961,58.1669,57.9487,58.1479,57174.0
2018-11-29 11:55:00,61.27,61.27,61.08,61.23,51325.0,58.1384,58.1384,57.9582,58.1005,51325.0
2018-11-29 12:00:00,61.23,61.24,61.05,61.09,32338.0,58.1005,58.11,57.9297,57.9676,32338.0
2018-11-29 12:05:00,61.08,61.13,61.04,61.1,25688.0,57.9582,58.0056,57.9202,57.9771,25688.0
2018-11-29 12:10:00,61.1,61.12,60.93,61.01,82508.0,57.9771,57.9961,57.8158,57.8917,82508.0
2018-11-29 12:15:00,61.0,61.12,60.95,61.02,27222.0,57.8822,57.9961,57.8348,57.9012,27222.0
2018-11-29 12:20:00,61.02,61.15,61.02,61.08,32851.0,57.9012,58.0246,57.9012,57.9582,32851.0
2018-11-29 12:25:00,61.09,61.13,61.06,61.09,26139.0,57.9676,58.0056,57.9392,57.9676,26139.0
2018-11-29 12:30:00,61.09,61.12,61.02,61.03,38478.0,57.9676,57.9961,57.9012,57.9107,38478.0
2018-11-29 12:35:00,61.03,61.1,60.91,61.04,53625.0,57.9107,57.9771,57.7968,57.9202,53625.0
2018-11-29 12:40:00,61.03,61.08,60.97,60.98,27318.0,57.9107,57.9582,57.8538,57.8633,27318.0
2018-11-29 12:45:00,60.98,60.98,60.89,60.94,27278.0,57.8633,57.8633,57.7779,57.8253,27278.0
2018-11-29 12:50:00,60.96,61.18,60.96,61.08,18976.0,57.8443,58.053,57.8443,57.9582,18976.0
2018-11-29 12:55:00,61.07,61.1,61.03,61.07,36867.0,57.9487,57.9771,57.9107,57.9487,36867.0
2018-11-29 13:00:00,61.08,61.1,61.04,61.1,30214.0,57.9582,57.9771,57.9202,57.9771,30214.0
2018-11-29 13:05:00,61.12,61.12,61.03,61.03,25967.0,57.9961,57.9961,57.9107,57.9107,25967.0
2018-11-29 13:10:00,61.03,61.05,61.02,61.05,14521.0,57.9107,57.9297,57.9012,57.9297,14521.0
2018-11-29 13:15:00,61.06,61.07,61.02,61.05,19218.0,57.9392,57.9487,57.9012,57.9297,19218.0
2018-11-29 13:20:00,61.05,61.09,61.01,61.07,16349.0,57.9297,57.9676,57.8917,57.9487,16349.0
2018-11-29 13:25:00,61.09,61.16,61.07,61.12,25850.0,57.9676,58.0341,57.9487,57.9961,25850.0
2018-11-29 13:30:00,61.12,61.13,61.07,61.1,35962.0,57.9961,58.0056,57.9487,57.9771,35962.0
2018-11-29 13:35:00,61.11,61.11,61.04,61.09,29375.0,57.9866,57.9866,57.9202,57.9676,29375.0
2018-11-29 13:40:00,61.09,61.09,61.05,61.07,19609.0,57.9676,57.9676,57.9297,57.9487,19609.0
2018-11-29 13:45:00,61.07,61.19,61.06,61.18,44101.0,57.9487,58.0625,57.9392,58.053,44101.0
2018-11-29 13:50:00,61.18,61.18,61.07,61.11,33315.0,58.053,58.053,57.9487,57.9866,33315.0
2018-11-29 13:55:00,61.1,61.11,61.03,61.07,43004.0,57.9771,57.9866,57.9107,57.9487,43004.0
2018-11-29 14:00:00,61.07,61.13,60.98,61.02,53998.0,57.9487,58.0056,57.8633,57.9012,53998.0
2018-11-29 14:05:00,61.01,61.03,60.97,61.0,21524.0,57.8917,57.9107,57.8538,57.8822,21524.0
2018-11-29 14:10:00,61.01,61.08,61.01,61.04,46215.0,57.8917,57.9582,57.8917,57.9202,46215.0
2018-11-29 14:15:00,61.04,61.06,60.97,61.03,42246.0,57.9202,57.9392,57.8538,57.9107,42246.0
2018-11-29 14:20:00,61.03,61.03,60.92,60.96,51625.0,57.9107,57.9107,57.8063,57.8443,51625.0
2018-11-29 14:25:00,60.96,61.0,60.85,60.88,45880.0,57.8443,57.8822,57.7399,57.7684,45880.0
2018-11-29 14:30:00,60.88,60.98,60.88,60.97,40753.0,57.7684,57.8633,57.7684,57.8538,40753.0
2018-11-29 14:35:00,60.96,60.96,60.81,60.84,43941.0,57.8443,57.8443,57.702,57.7304,43941.0
2018-11-29 14:40:00,60.84,60.87,60.82,60.85,44065.0,57.7304,57.7589,57.7114,57.7399,44065.0
2018-11-29 14:45:00,60.85,60.96,60.84,60.96,52730.0,57.7399,57.8443,57.7304,57.8443,52730.0
2018-11-29 14:50:00,60.97,61.13,60.96,61.13,44810.0,57.8538,58.0056,57.8443,58.0056,44810.0
2018-11-29 14:55:00,61.12,61.23,61.1,61.21,29953.0,57.9961,58.1005,57.9771,58.0815,29953.0
2018-11-29 15:00:00,61.22,61.22,61.05,61.07,62991.0,58.091,58.091,57.9297,57.9487,62991.0
2018-11-29 15:05:00,61.07,61.15,61.07,61.14,23254.0,57.9487,58.0246,57.9487,58.0151,23254.0
2018-11-29 15:10:00,61.13,61.14,61.04,61.05,42578.0,58.0056,58.0151,57.9202,57.9297,42578.0
2018-11-29 15:15:00,61.05,61.05,60.98,60.98,36631.0,57.9297,57.9297,57.8633,57.8633,36631.0
2018-11-29 15:20:00,60.99,61.04,60.96,60.97,44561.0,57.8728,57.9202,57.8443,57.8538,44561.0
2018-11-29 15:25:00,60.97,61.0,60.89,60.98,61319.0,57.8538,57.8822,57.7779,57.8633,61319.0
2018-11-29 15:30:00,60.98,60.99,60.89,60.91,73939.0,57.8633,57.8728,57.7779,57.7968,73939.0
2018-11-29 15:35:00,60.91,60.91,60.83,60.85,82254.0,57.7968,57.7968,57.7209,57.7399,82254.0
2018-11-29 15:40:00,60.84,60.87,60.76,60.76,120151.0,57.7304,57.7589,57.6545,57.6545,120151.0
2018-11-29 15:45:00,60.77,60.81,60.63,60.74,151937.0,57.664,57.702,57.5312,57.6355,151937.0
2018-11-29 15:50:00,60.74,60.78,60.69,60.73,170152.0,57.6355,57.6735,57.5881,57.626,170152.0
2018-11-29 15:55:00,60.73,60.74,60.58,60.73,260439.0,57.626,57.6355,57.4837,57.626,260439.0
2018-11-30 09:30:00,60.46,60.46,60.12,60.24,101518.0,57.3698,57.3698,57.0472,57.1611,101518.0
2018-11-30 09:35:00,60.26,60.27,60.01,60.23,67288.0,57.1801,57.1896,56.9428,57.1516,67288.0
2018-11-30 09:40:00,60.23,60.27,60.0,60.19,79742.0,57.1516,57.1896,56.9334,57.1136,79742.0
2018-11-30 09:45:00,60.19,60.34,60.15,60.15,43337.0,57.1136,57.256,57.0757,57.0757,43337.0
2018-11-30 09:50:00,60.14,60.26,60.11,60.25,58476.0,57.0662,57.1801,57.0377,57.1706,58476.0
2018-11-30 09:55:00,60.25,60.28,60.17,60.27,85815.0,57.1706,57.199,57.0947,57.1896,85815.0
2018-11-30 10:00:00,60.26,60.36,60.24,60.35,94842.0,57.1801,57.275,57.1611,57.2655,94842.0
2018-11-30 10:05:00,60.35,60.44,60.34,60.44,76849.0,57.2655,57.3509,57.256,57.3509,76849.0
2018-11-30 10:10:00,60.44,60.5,60.38,60.4,44381.0,57.3509,57.4078,57.2939,57.3129,44381.0
2018-11-30 10:15:00,60.4,60.4,60.29,60.34,27178.0,57.3129,57.3129,57.2085,57.256,27178.0
2018-11-30 10:20:00,60.35,60.51,60.34,60.45,31677.0,57.2655,57.4173,57.256,57.3604,31677.0
2018-11-30 10:25:00,60.46,60.46,60.31,60.37,38333.0,57.3698,57.3698,57.2275,57.2844,38333.0
2018-11-30 10:30:00,60.38,60.46,60.37,60.42,45014.0,57.2939,57.3698,57.2844,57.3319,45014.0
2018-11-30 10:35:00,60.43,60.43,60.32,60.36,31684.0,57.3414,57.3414,57.237,57.275,31684.0
2018-11-30 10:40:00,60.37,60.49,60.37,60.44,47261.0,57.2844,57.3983,57.2844,57.3509,47261.0
2018-11-30 10:45:00,60.43,60.52,60.38,60.51,135799.0,57.3414,57.4268,57.2939,57.4173,135799.0
2018-11-30 10:50:00,60.51,60.58,60.39,60.41,64979.0,57.4173,57.4837,57.3034,57.3224,64979.0
2018-11-30 10:55:00,60.43,60.43,60.15,60.17,51368.0,57.3414,57.3414,57.0757,57.0947,51368.0
2018-11-30 11:00:00,60.17,60.18,59.97,59.98,58116.0,57.0947,57.1042,56.9049,56.9144,58116.0
2018-11-30 11:05:00,59.98,60.08,59.98,60.03,34420.0,56.9144,57.0093,56.9144,56.9618,34420.0
2018-11-30 11:10:00,60.02,60.07,59.96,60.02,44342.0,56.9523,56.9998,56.8954,56.9523,44342.0
2018-11-30 11:15:00,60.01,60.02,59.85,59.85,79047.0,56.9428,56.9523,56.791,56.791,79047.0
2018-11-30 11:20:00,59.86,59.87,59.75,59.75,81594.0,56.8005,56.81,56.6961,56.6961,81594.0
2018-11-30 11:25:00,59.77,59.86,59.77,59.81,37011.0,56.7151,56.8005,56.7151,56.7531,37011.0
2018-11-30 11:30:00,59.8,59.8,59.66,59.68,149542.0,56.7436,56.7436,56.6107,56.6297,149542.0
2018-11-30 11:35:00,59.68,59.78,59.41,59.43,128126.0,56.6297,56.7246,56.3735,56.3925,128126.0
2018-11-30 11:40:00,59.43,59.68,59.37,59.63,83343.0,56.3925,56.6297,56.3356,56.5823,83343.0
2018-11-30 11:45:00,59.64,59.73,59.6,59.73,42070.0,56.5918,56.6772,56.5538,56.6772,42070.0
2018-11-30 11:50:00,59.73,59.8,59.69,59.8,25051.0,56.6772,56.7436,56.6392,56.7436,25051.0
2018-11-30 11:55:00,59.8,59.8,59.71,59.77,32325.0,56.7436,56.7436,56.6582,56.7151,32325.0
2018-11-30 12:00:00,59.78,59.78,59.59,59.66,37975.0,56.7246,56.7246,56.5443,56.6107,37975.0
2018-11-30 12:05:00,59.67,59.79,59.66,59.79,51833.0,56.6202,56.7341,56.6107,56.7341,51833.0
2018-11-30 12:10:00,59.78,59.78,59.56,59.6,44006.0,56.7246,56.7246,56.5158,56.5538,44006.0
2018-11-30 12:15:00,59.6,59.66,59.59,59.65,23221.0,56.5538,56.6107,56.5443,56.6012,23221.0
2018-11-30 12:20:00,59.67,59.72,59.62,59.67,20242.0,56.6202,56.6677,56.5728,56.6202,20242.0
2018-11-30 12:25:00,59.66,59.67,59.62,59.63,23777.0,56.6107,56.6202,56.5728,56.5823,23777.0
2018-11-30 12:30:00,59.64,59.66,59.53,59.54,44481.0,56.5918,56.6107,56.4874,56.4969,44481.0
2018-11-30 12:35:00,59.54,59.55,59.47,59.48,42600.0,56.4969,56.5064,56.4304,56.4399,42600.0
2018-11-30 12:40:00,59.48,59.48,59.28,59.28,61381.0,56.4399,56.4399,56.2502,56.2502,61381.0
2018-11-30 12:45:00,59.29,59.38,59.27,59.37,40515.0,56.2596,56.345,56.2407,56.3356,40515.0
2018-11-30 12:50:00,59.38,59.39,59.28,59.3,40895.0,56.345,56.3545,56.2502,56.2691,40895.0
2018-11-30 12:55:00,59.3,59.3,59.23,59.24,29551.0,56.2691,56.2691,56.2027,56.2122,29551.0
2018-11-30 13:00:00,59.24,59.24,59.16,59.19,39568.0,56.2122,56.2122,56.1363,56.1648,39568.0
2018-11-30 13:05:00,59.19,59.22,59.16,59.17,40226.0,56.1648,56.1932,56.1363,56.1458,40226.0
2018-11-30 13:10:00,59.17,59.18,59.1,59.14,60951.0,56.1458,56.1553,56.0794,56.1173,60951.0
2018-11-30 13:15:00,59.14,59.28,59.13,59.24,37019.0,56.1173,56.2502,56.1078,56.2122,37019.0
2018-11-30 13:20:00,59.26,59.27,59.21,59.21,24841.0,56.2312,56.2407,56.1837,56.1837,24841.0
2018-11-30 13:25:00,59.22,59.26,59.22,59.25,22968.0,56.1932,56.2312,56.1932,56.2217,22968.0
2018-11-30 13:30:00,59.25,59.32,59.2,59.31,49527.0,56.2217,56.2881,56.1742,56.2786,49527.0
2018-11-30 13:35:00,59.32,59.39,59.3,59.39,83615.0,56.2881,56.3545,56.2691,56.3545,83615.0
2018-11-30 13:40:00,59.41,59.55,59.41,59.55,42927.0,56.3735,56.5064,56.3735,56.5064,42927.0
2018-11-30 13:45:00,59.55,59.63,59.54,59.63,16772.0,56.5064,56.5823,56.4969,56.5823,16772.0
2018-11-30 13:50:00,59.64,59.8,59.63,59.75,34781.0,56.5918,56.7436,56.5823,56.6961,34781.0
2018-11-30 13:55:00,59.75,59.78,59.73,59.75,18913.0,56.6961,56.7246,56.6772,56.6961,18913.0
2018-11-30 14:00:00,59.75,59.83,59.74,59.83,19822.0,56.6961,56.772,56.6866,56.772,19822.0
2018-11-30 14:05:00,59.83,59.88,59.7,59.77,34982.0,56.772,56.8195,56.6487,56.7151,34982.0
2018-11-30 14:10:00,59.76,59.88,59.75,59.87,16961.0,56.7056,56.8195,56.6961,56.81,16961.0
2018-11-30 14:15:00,59.87,59.9,59.76,59.81,49191.0,56.81,56.8385,56.7056,56.7531,49191.0
2018-11-30 14:20:00,59.82,59.92,59.82,59.89,28443.0,56.7626,56.8574,56.7626,56.829,28443.0
2018-11-30 14:25:00,59.9,59.99,59.89,59.96,45687.0,56.8385,56.9239,56.829,56.8954,45687.0
2018-11-30 14:30:00,59.97,60.06,59.97,60.03,50715.0,56.9049,56.9903,56.9049,56.9618,50715.0
2018-11-30 14:35:00,60.03,60.18,60.02,60.15,27293.0,56.9618,57.1042,56.9523,57.0757,27293.0
2018-11-30 14:40:00,60.16,60.24,60.13,60.14,47840.0,57.0852,57.1611,57.0567,57.0662,47840.0
2018-11-30 14:45:00,60.15,60.15,59.97,60.05,56576.0,57.0757,57.0757,56.9049,56.9808,56576.0
2018-11-30 14:50:00,60.06,60.12,60.05,60.12,26423.0,56.9903,57.0472,56.9808,57.0472,26423.0
2018-11-30 14:55:00,60.13,60.16,60.09,60.1,27873.0,57.0567,57.0852,57.0188,57.0282,27873.0
2018-11-30 15:00:00,60.11,60.16,60.09,60.15,26482.0,57.0377,57.0852,57.0188,57.0757,26482.0
2018-11-30 15:05:00,60.14,60.23,60.13,60.23,25098.0,57.0662,57.1516,57.0567,57.1516,25098.0
2018-11-30 15:10:00,60.23,60.24,60.17,60.19,37506.0,57.1516,57.1611,57.0947,57.1136,37506.0
2018-11-30 15:15:00,60.18,60.25,60.13,60.15,61014.0,57.1042,57.1706,57.0567,57.0757,61014.0
2018-11-30 15:20:00,60.16,60.21,60.13,60.2,36829.0,57.0852,57.1326,57.0567,57.1231,36829.0
2018-11-30 15:25:00,60.19,60.22,60.1,60.1,63467.0,57.1136,57.1421,57.0282,57.0282,63467.0
2018-11-30 15:30:00,60.11,60.2,60.11,60.17,79582.0,57.0377,57.1231,57.0377,57.0947,79582.0
2018-11-30 15:35:00,60.17,60.27,60.1,60.26,76262.0,57.0947,57.1896,57.0282,57.1801,76262.0
2018-11-30 15:40:00,60.25,60.28,60.14,60.23,78967.0,57.1706,57.199,57.0662,57.1516,78967.0
2018-11-30 15:45:00,60.24,60.27,60.11,60.14,145068.0,57.1611,57.1896,57.0377,57.0662,145068.0
2018-11-30 15:50:00,60.14,60.25,60.13,60.25,96935.0,57.0662,57.1706,57.0567,57.1706,96935.0
2018-11-30 15:55:00,60.24,60.34,60.22,60.28,220139.0,57.1611,57.256,57.1421,57.199,220139.0
2018-12-03 09:30:00,60.6,60.93,60.6,60.91,91534.0,57.5027,57.8158,57.5027,57.7968,91534.0
2018-12-03 09:35:00,60.9,60.96,60.7,60.74,46179.0,57.7874,57.8443,57.5976,57.6355,46179.0
2018-12-03 09:40:00,60.74,60.85,60.58,60.79,32175.0,57.6355,57.7399,57.4837,57.683,32175.0
2018-12-03 09:45:00,60.8,60.92,60.77,60.87,45930.0,57.6925,57.8063,57.664,57.7589,45930.0
2018-12-03 09:50:00,60.87,60.9,60.78,60.88,36175.0,57.7589,57.7874,57.6735,57.7684,36175.0
2018-12-03 09:55:00,60.89,60.89,60.76,60.86,30156.0,57.7779,57.7779,57.6545,57.7494,30156.0
2018-12-03 10:00:00,60.86,60.88,60.79,60.83,42394.0,57.7494,57.7684,57.683,57.7209,42394.0
2018-12-03 10:05:00,60.85,60.92,60.83,60.84,36045.0,57.7399,57.8063,57.7209,57.7304,36045.0
2018-12-03 10:10:00,60.84,60.88,60.74,60.75,30096.0,57.7304,57.7684,57.6355,57.645,30096.0
2018-12-03 10:15:00,60.74,60.79,60.58,60.65,91991.0,57.6355,57.683,57.4837,57.5501,91991.0
2018-12-03 10:20:00,60.64,60.92,60.62,60.91,34909.0,57.5406,57.8063,57.5217,57.7968,34909.0
2018-12-03 10:25:00,60.89,60.96,60.87,60.91,30946.0,57.7779,57.8443,57.7589,57.7968,30946.0
2018-12-03 10:30:00,60.93,60.97,60.87,60.97,22962.0,57.8158,57.8538,57.7589,57.8538,22962.0
2018-12-03 10:35:00,60.96,61.0,60.9,60.95,18558.0,57.8443,57.8822,57.7874,57.8348,18558.0
2018-12-03 10:40:00,60.94,60.99,60.89,60.95,25526.0,57.8253,57.8728,57.7779,57.8348,25526.0
2018-12-03 10:45:00,60.98,60.98,60.91,60.91,35438.0,57.8633,57.8633,57.7968,57.7968,35438.0
2018-12-03 10:50:00,60.92,60.95,60.76,60.83,38208.0,57.8063,57.8348,57.6545,57.7209,38208.0
2018-12-03 10:55:00,60.83,60.86,60.78,60.84,12904.0,57.7209,57.7494,57.6735,57.7304,12904.0
2018-12-03 11:00:00,60.84,60.91,60.78,60.85,50642.0,57.7304,57.7968,57.6735,57.7399,50642.0
2018-12-03 11:05:00,60.85,61.05,60.85,61.05,28264.0,57.7399,57.9297,57.7399,57.9297,28264.0
2018-12-03 11:10:00,61.04,61.08,61.01,61.08,28830.0,57.9202,57.9582,57.8917,57.9582,28830.0
2018-12-03 11:15:00,61.1,61.18,61.08,61.16,51176.0,57.9771,58.053,57.9582,58.0341,51176.0
2018-12-03 11:20:00,61.15,61.16,60.99,61.01,26488.0,58.0246,58.0341,57.8728,57.8917,26488.0
2018-12-03 11:25:00,61.02,61.08,60.98,61.03,23793.0,57.9012,57.9582,57.8633,57.9107,23793.0
2018-12-03 11:30:00,61.03,61.09,60.97,60.98,19164.0,57.9107,57.9676,57.8538,57.8633,19164.0
2018-12-03 11:35:00,60.97,61.04,60.95,60.98,25264.0,57.8538,57.9202,57.8348,57.8633,25264.0
2018-12-03 11:40:00,60.97,60.99,60.83,60.84,24529.0,57.8538,57.8728,57.7209,57.7304,24529.0
2018-12-03 11:45:00,60.83,60.84,60.79,60.82,14196.0,57.7209,57.7304,57.683,57.7114,14196.0
2018-12-03 11:50:00,60.83,60.9,60.8,60.9,32485.0,57.7209,57.7874,57.6925,57.7874,32485.0
2018-12-03 11:55:00,60.91,61.07,60.9,60.98,42298.0,57.7968,57.9487,57.7874,57.8633,42298.0
2018-12-03 12:00:00,60.97,61.01,60.89,60.91,29227.0,57.8538,57.8917,57.7779,57.7968,29227.0
2018-12-03 12:05:00,60.92,60.98,60.89,60.95,23019.0,57.8063,57.8633,57.7779,57.8348,23019.0
2018-12-03 12:10:00,60.95,60.95,60.76,60.76,22970.0,57.8348,57.8348,57.6545,57.6545,22970.0
2018-12-03 12:15:00,60.77,60.78,60.72,60.72,19452.0,57.664,57.6735,57.6166,57.6166,19452.0
2018-12-03 12:20:00,60.71,60.76,60.7,60.75,27484.0,57.6071,57.6545,57.5976,57.645,27484.0
2018-12-03 12:25:00,60.76,60.88,60.73,60.88,11632.0,57.6545,57.7684,57.626,57.7684,11632.0
2018-12-03 12:30:00,60.88,61.0,60.88,60.99,12661.0,57.7684,57.8822,57.7684,57.8728,12661.0
2018-12-03 12:35:00,60.98,61.01,60.92,60.93,18212.0,57.8633,57.8917,57.8063,57.8158,18212.0
2018-12-03 12:40:00,60.92,60.93,60.83,60.83,14446.0,57.8063,57.8158,57.7209,57.7209,14446.0
2018-12-03 12:45:00,60.83,60.89,60.8,60.83,19588.0,57.7209,57.7779,57.6925,57.7209,19588.0
2018-12-03 12:50:00,60.83,60.89,60.82,60.87,21228.0,57.7209,57.7779,57.7114,57.7589,21228.0
2018-12-03 12:55:00,60.87,60.9,60.81,60.85,16611.0,57.7589,57.7874,57.702,57.7399,16611.0
2018-12-03 13:00:00,60.85,60.94,60.84,60.94,12730.0,57.7399,57.8253,57.7304,57.8253,12730.0
2018-12-03 13:05:00,60.93,60.93,60.85,60.86,11663.0,57.8158,57.8158,57.7399,57.7494,11663.0
2018-12-03 13:10:00,60.86,60.94,60.84,60.84,38174.0,57.7494,57.8253,57.7304,57.7304,38174.0
2018-12-03 13:15:00,60.85,60.91,60.81,60.87,11450.0,57.7399,57.7968,57.702,57.7589,11450.0
2018-12-03 13:20:00,60.88,60.92,60.79,60.84,57567.0,57.7684,57.8063,57.683,57.7304,57567.0
2018-12-03 13:25:00,60.84,60.84,60.79,60.82,11930.0,57.7304,57.7304,57.683,57.7114,11930.0
2018-12-03 13:30:00,60.8,60.8,60.64,60.65,32057.0,57.6925,57.6925,57.5406,57.5501,32057.0
2018-12-03 13:35:00,60.66,60.7,60.61,60.67,15901.0,57.5596,57.5976,57.5122,57.5691,15901.0
2018-12-03 13:40:00,60.68,60.71,60.64,60.66,24568.0,57.5786,57.6071,57.5406,57.5596,24568.0
2018-12-03 13:45:00,60.66,60.67,60.47,60.53,41745.0,57.5596,57.5691,57.3793,57.4363,41745.0
2018-12-03 13:50:00,60.53,60.6,60.53,60.58,8937.0,57.4363,57.5027,57.4363,57.4837,8937.0
2018-12-03 13:55:00,60.58,60.58,60.52,60.54,11804.0,57.4837,57.4837,57.4268,57.4458,11804.0
2018-12-03 14:00:00,60.54,60.6,60.54,60.56,25361.0,57.4458,57.5027,57.4458,57.4647,25361.0
2018-12-03 14:05:00,60.57,60.6,60.47,60.55,23641.0,57.4742,57.5027,57.3793,57.4552,23641.0
2018-12-03 14:10:00,60.55,60.65,60.55,60.59,19292.0,57.4552,57.5501,57.4552,57.4932,19292.0
2018-12-03 14:15:00,60.59,60.72,60.58,60.7,21142.0,57.4932,57.6166,57.4837,57.5976,21142.0
2018-12-03 14:20:00,60.69,60.78,60.68,60.78,30372.0,57.5881,57.6735,57.5786,57.6735,30372.0
2018-12-03 14:25:00,60.77,60.85,60.75,60.79,28876.0,57.664,57.7399,57.645,57.683,28876.0
2018-12-03 14:30:00,60.8,60.81,60.74,60.74,21606.0,57.6925,57.702,57.6355,57.6355,21606.0
2018-12-03 14:35:00,60.75,60.78,60.73,60.77,28313.0,57.645,57.6735,57.626,57.664,28313.0
2018-12-03 14:40:00,60.77,60.8,60.74,60.77,32464.0,57.664,57.6925,57.6355,57.664,32464.0
2018-12-03 14:45:00,60.77,60.82,60.77,60.82,16260.0,57.664,57.7114,57.664,57.7114,16260.0
2018-12-03 14:50:00,60.83,60.87,60.78,60.8,16639.0,57.7209,57.7589,57.6735,57.6925,16639.0
2018-12-03 14:55:00,60.79,60.82,60.78,60.81,31177.0,57.683,57.7114,57.6735,57.702,31177.0
2018-12-03 15:00:00,60.81,60.84,60.78,60.83,34290.0,57.702,57.7304,57.6735,57.7209,34290.0
2018-12-03 15:05:00,60.82,60.94,60.79,60.92,86811.0,57.7114,57.8253,57.683,57.8063,86811.0
2018-12-03 15:10:00,60.92,61.1,60.92,61.09,59610.0,57.8063,57.9771,57.8063,57.9676,59610.0
2018-12-03 15:15:00,61.1,61.16,61.09,61.15,31879.0,57.9771,58.0341,57.9676,58.0246,31879.0
2018-12-03 15:20:00,61.15,61.25,61.15,61.23,43593.0,58.0246,58.1195,58.0246,58.1005,43593.0
2018-12-03 15:25:00,61.23,61.23,61.11,61.16,35836.0,58.1005,58.1005,57.9866,58.0341,35836.0
2018-12-03 15:30:00,61.16,61.27,61.11,61.27,51729.0,58.0341,58.1384,57.9866,58.1384,51729.0
2018-12-03 15:35:00,61.27,61.31,61.21,61.24,72456.0,58.1384,58.1764,58.0815,58.11,72456.0
2018-12-03 15:40:00,61.25,61.27,61.16,61.17,77366.0,58.1195,58.1384,58.0341,58.0436,77366.0
2018-12-03 15:45:00,61.18,61.2,60.94,60.98,89596.0,58.053,58.072,57.8253,57.8633,89596.0
2018-12-03 15:50:00,60.99,61.04,60.99,60.99,57182.0,57.8728,57.9202,57.8728,57.8728,57182.0
2018-12-03 15:55:00,61.0,61.08,60.94,61.08,217432.0,57.8822,57.9582,57.8253,57.9582,217432.0
2018-12-04 09:30:00,59.86,60.03,59.62,59.65,156193.0,56.8005,56.9618,56.5728,56.6012,156193.0
2018-12-04 09:35:00,59.65,59.65,59.35,59.41,94268.0,56.6012,56.6012,56.3166,56.3735,94268.0
2018-12-04 09:40:00,59.42,59.44,59.2,59.23,53684.0,56.383,56.402,56.1742,56.2027,53684.0
2018-12-04 09:45:00,59.2,59.2,58.99,59.14,78455.0,56.1742,56.1742,55.975,56.1173,78455.0
2018-12-04 09:50:00,59.12,59.24,59.0,59.23,72975.0,56.0983,56.2122,55.9845,56.2027,72975.0
2018-12-04 09:55:00,59.27,59.41,59.24,59.25,43855.0,56.2407,56.3735,56.2122,56.2217,43855.0
2018-12-04 10:00:00,59.25,59.33,59.22,59.28,33793.0,56.2217,56.2976,56.1932,56.2502,33793.0
2018-12-04 10:05:00,59.29,59.32,59.17,59.22,77560.0,56.2596,56.2881,56.1458,56.1932,77560.0
2018-12-04 10:10:00,59.22,59.29,59.17,59.26,26965.0,56.1932,56.2596,56.1458,56.2312,26965.0
2018-12-04 10:15:00,59.26,59.36,59.16,59.16,41401.0,56.2312,56.3261,56.1363,56.1363,41401.0
2018-12-04 10:20:00,59.16,59.21,59.1,59.1,36927.0,56.1363,56.1837,56.0794,56.0794,36927.0
2018-12-04 10:25:00,59.12,59.27,59.11,59.25,28555.0,56.0983,56.2407,56.0888,56.2217,28555.0
2018-12-04 10:30:00,59.25,59.26,59.1,59.12,20528.0,56.2217,56.2312,56.0794,56.0983,20528.0
2018-12-04 10:35:00,59.11,59.17,59.08,59.17,35547.0,56.0888,56.1458,56.0604,56.1458,35547.0
2018-12-04 10:40:00,59.16,59.18,59.11,59.15,36307.0,56.1363,56.1553,56.0888,56.1268,36307.0
2018-12-04 10:45:00,59.14,59.26,59.05,59.23,279345.0,56.1173,56.2312,56.0319,56.2027,279345.0
2018-12-04 10:50:00,59.25,59.31,59.22,59.24,37362.0,56.2217,56.2786,56.1932,56.2122,37362.0
2018-12-04 10:55:00,59.23,59.33,59.21,59.3,38530.0,56.2027,56.2976,56.1837,56.2691,38530.0
2018-12-04 11:00:00,59.3,59.32,59.18,59.3,36657.0,56.2691,56.2881,56.1553,56.2691,36657.0
2018-12-04 11:05:00,59.29,59.38,59.26,59.33,40068.0,56.2596,56.345,56.2312,56.2976,40068.0
2018-12-04 11:10:00,59.32,59.39,59.28,59.33,23083.0,56.2881,56.3545,56.2502,56.2976,23083.0
2018-12-04 11:15:00,59.32,59.36,59.31,59.33,18844.0,56.2881,56.3261,56.2786,56.2976,18844.0
2018-12-04 11:20:00,59.33,59.4,59.3,59.37,32800.0,56.2976,56.364,56.2691,56.3356,32800.0
2018-12-04 11:25:00,59.37,59.43,59.36,59.39,57132.0,56.3356,56.3925,56.3261,56.3545,57132.0
2018-12-04 11:30:00,59.38,59.41,59.35,59.35,24655.0,56.345,56.3735,56.3166,56.3166,24655.0
2018-12-04 11:35:00,59.35,59.44,59.35,59.42,25080.0,56.3166,56.402,56.3166,56.383,25080.0
2018-12-04 11:40:00,59.42,59.49,59.39,59.4,16178.0,56.383,56.4494,56.3545,56.364,16178.0
2018-12-04 11:45:00,59.4,59.42,59.38,59.41,16338.0,56.364,56.383,56.345,56.3735,16338.0
2018-12-04 11:50:00,59.4,59.42,59.38,59.41,16533.0,56.364,56.383,56.345,56.3735,16533.0
2018-12-04 11:55:00,59.41,59.42,59.23,59.26,32426.0,56.3735,56.383,56.2027,56.2312,32426.0
2018-12-04 12:00:00,59.26,59.26,59.15,59.16,21936.0,56.2312,56.2312,56.1268,56.1363,21936.0
2018-12-04 12:05:00,59.15,59.15,58.78,58.91,43506.0,56.1268,56.1268,55.7757,55.8991,43506.0
2018-12-04 12:10:00,58.92,58.93,58.54,58.54,70802.0,55.9086,55.918,55.548,55.548,70802.0
2018-12-04 12:15:00,58.54,58.65,58.51,58.65,32052.0,55.548,55.6524,55.5195,55.6524,32052.0
2018-12-04 12:20:00,58.66,58.68,58.51,58.59,57053.0,55.6618,55.6808,55.5195,55.5954,57053.0
2018-12-04 12:25:00,58.6,58.66,58.46,58.48,19166.0,55.6049,55.6618,55.4721,55.491,19166.0
2018-12-04 12:30:00,58.46,58.46,58.27,58.41,36470.0,55.4721,55.4721,55.2918,55.4246,36470.0
2018-12-04 12:35:00,58.42,58.49,58.38,58.45,24434.0,55.4341,55.5005,55.3962,55.4626,24434.0
2018-12-04 12:40:00,58.45,58.58,58.45,58.55,31789.0,55.4626,55.5859,55.4626,55.5575,31789.0
2018-12-04 12:45:00,58.55,58.63,58.54,58.55,20358.0,55.5575,55.6334,55.548,55.5575,20358.0
2018-12-04 12:50:00,58.54,58.58,58.49,58.53,27123.0,55.548,55.5859,55.5005,55.5385,27123.0
2018-12-04 12:55:00,58.52,58.58,58.47,58.49,40773.0,55.529,55.5859,55.4816,55.5005,40773.0
2018-12-04 13:00:00,58.48,58.6,58.43,58.58,50360.0,55.491,55.6049,55.4436,55.5859,50360.0
2018-12-04 13:05:00,58.59,58.61,58.5,58.5,28267.0,55.5954,55.6144,55.51,55.51,28267.0
2018-12-04 13:10:00,58.49,58.51,58.39,58.39,38775.0,55.5005,55.5195,55.4056,55.4056,38775.0
2018-12-04 13:15:00,58.39,58.53,58.39,58.49,52355.0,55.4056,55.5385,55.4056,55.5005,52355.0
2018-12-04 13:20:00,58.48,58.54,58.45,58.49,61367.0,55.491,55.548,55.4626,55.5005,61367.0
2018-12-04 13:25:00,58.49,58.51,58.23,58.32,71711.0,55.5005,55.5195,55.2538,55.3392,71711.0
2018-12-04 13:30:00,58.31,58.41,58.26,58.35,44197.0,55.3297,55.4246,55.2823,55.3677,44197.0
2018-12-04 13:35:00,58.34,58.36,58.08,58.11,38326.0,55.3582,55.3772,55.1115,55.14,38326.0
2018-12-04 13:40:00,58.11,58.26,58.08,58.25,36008.0,55.14,55.2823,55.1115,55.2728,36008.0
2018-12-04 13:45:00,58.24,58.4,58.19,58.38,24730.0,55.2633,55.4151,55.2159,55.3962,24730.0
2018-12-04 13:50:00,58.37,58.44,58.32,58.38,32675.0,55.3867,55.4531,55.3392,55.3962,32675.0
2018-12-04 13:55:00,58.39,58.48,58.35,58.35,29719.0,55.4056,55.491,55.3677,55.3677,29719.0
2018-12-04 14:00:00,58.35,58.37,58.27,58.3,51791.0,55.3677,55.3867,55.2918,55.3202,51791.0
2018-12-04 14:05:00,58.29,58.45,58.27,58.43,39954.0,55.3108,55.4626,55.2918,55.4436,39954.0
2018-12-04 14:10:00,58.43,58.52,58.4,58.47,34241.0,55.4436,55.529,55.4151,55.4816,34241.0
2018-12-04 14:15:00,58.46,58.5,58.41,58.43,36116.0,55.4721,55.51,55.4246,55.4436,36116.0
2018-12-04 14:20:00,58.43,58.44,58.35,58.35,28667.0,55.4436,55.4531,55.3677,55.3677,28667.0
2018-12-04 14:25:00,58.36,58.39,58.34,58.35,101498.0,55.3772,55.4056,55.3582,55.3677,101498.0
2018-12-04 14:30:00,58.36,58.65,58.36,58.62,37619.0,55.3772,55.6524,55.3772,55.6239,37619.0
2018-12-04 14:35:00,58.61,58.7,58.55,58.69,40589.0,55.6144,55.6998,55.5575,55.6903,40589.0
2018-12-04 14:40:00,58.68,58.69,58.58,58.59,19936.0,55.6808,55.6903,55.5859,55.5954,19936.0
2018-12-04 14:45:00,58.58,58.75,58.57,58.74,22156.0,55.5859,55.7472,55.5764,55.7378,22156.0
2018-12-04 14:50:00,58.75,58.78,58.7,58.7,31221.0,55.7472,55.7757,55.6998,55.6998,31221.0
2018-12-04 14:55:00,58.72,58.75,58.61,58.62,52439.0,55.7188,55.7472,55.6144,55.6239,52439.0
2018-12-04 15:00:00,58.61,58.62,58.51,58.55,41601.0,55.6144,55.6239,55.5195,55.5575,41601.0
2018-12-04 15:05:00,58.54,58.56,58.41,58.43,20060.0,55.548,55.567,55.4246,55.4436,20060.0
2018-12-04 15:10:00,58.42,58.45,58.32,58.4,23326.0,55.4341,55.4626,55.3392,55.4151,23326.0
2018-12-04 15:15:00,58.39,58.54,58.38,58.44,70774.0,55.4056,55.548,55.3962,55.4531,70774.0
2018-12-04 15:20:00,58.45,58.54,58.36,58.39,82343.0,55.4626,55.548,55.3772,55.4056,82343.0
2018-12-04 15:25:00,58.38,58.47,58.29,58.33,58296.0,55.3962,55.4816,55.3108,55.3487,58296.0
2018-12-04 15:30:00,58.31,58.41,58.27,58.4,88182.0,55.3297,55.4246,55.2918,55.4151,88182.0
2018-12-04 15:35:00,58.4,58.52,58.36,58.36,153172.0,55.4151,55.529,55.3772,55.3772,153172.0
2018-12-04 15:40:00,58.36,58.37,58.2,58.29,109708.0,55.3772,55.3867,55.2254,55.3108,109708.0
2018-12-04 15:45:00,58.28,58.33,58.24,58.3,85562.0,55.3013,55.3487,55.2633,55.3202,85562.0
2018-12-04 15:50:00,58.3,58.37,58.25,58.32,74852.0,55.3202,55.3867,55.2728,55.3392,74852.0
2018-12-04 15:55:00,58.32,58.34,58.24,58.3,205520.0,55.3392,55.3582,55.2633,55.3202,205520.0
2018-12-06 09:30:00,57.45,57.63,57.22,57.36,184812.0,54.5137,54.6845,54.2954,54.4283,184812.0
2018-12-06 09:35:00,57.38,57.45,57.11,57.43,112147.0,54.4473,54.5137,54.1911,54.4947,112147.0
2018-12-06 09:40:00,57.42,57.46,57.2,57.46,83237.0,54.4852,54.5232,54.2765,54.5232,83237.0
2018-12-06 09:45:00,57.44,57.57,57.33,57.44,42673.0,54.5042,54.6276,54.3998,54.5042,42673.0
2018-12-06 09:50:00,57.43,57.55,57.16,57.18,25406.0,54.4947,54.6086,54.2385,54.2575,25406.0
2018-12-06 09:55:00,57.21,57.37,57.16,57.37,26820.0,54.286,54.4378,54.2385,54.4378,26820.0
2018-12-06 10:00:00,57.38,57.55,57.31,57.53,48442.0,54.4473,54.6086,54.3808,54.5896,48442.0
2018-12-06 10:05:00,57.53,57.82,57.44,57.82,34637.0,54.5896,54.8648,54.5042,54.8648,34637.0
2018-12-06 10:10:00,57.83,57.87,57.59,57.87,43729.0,54.8743,54.9122,54.6465,54.9122,43729.0
2018-12-06 10:15:00,57.9,57.94,57.63,57.64,59202.0,54.9407,54.9786,54.6845,54.694,59202.0
2018-12-06 10:20:00,57.63,57.72,57.52,57.56,38150.0,54.6845,54.7699,54.5801,54.6181,38150.0
2018-12-06 10:25:00,57.55,57.7,57.5,57.64,36424.0,54.6086,54.7509,54.5611,54.694,36424.0
2018-12-06 10:30:00,57.64,57.69,57.39,57.39,40507.0,54.694,54.7414,54.4568,54.4568,40507.0
2018-12-06 10:35:00,57.39,57.53,57.32,57.49,20154.0,54.4568,54.5896,54.3903,54.5516,20154.0
2018-12-06 10:40:00,57.51,57.58,57.46,57.55,22329.0,54.5706,54.637,54.5232,54.6086,22329.0
2018-12-06 10:45:00,57.56,57.59,57.33,57.38,29665.0,54.6181,54.6465,54.3998,54.4473,29665.0
2018-12-06 10:50:00,57.41,57.48,57.32,57.47,16737.0,54.4757,54.5422,54.3903,54.5327,16737.0
2018-12-06 10:55:00,57.44,57.45,57.17,57.29,40783.0,54.5042,54.5137,54.248,54.3619,40783.0
2018-12-06 11:00:00,57.28,57.35,57.21,57.32,56474.0,54.3524,54.4188,54.286,54.3903,56474.0
2018-12-06 11:05:00,57.29,57.42,57.28,57.36,19580.0,54.3619,54.4852,54.3524,54.4283,19580.0
2018-12-06 11:10:00,57.38,57.39,57.24,57.26,30953.0,54.4473,54.4568,54.3144,54.3334,30953.0
2018-12-06 11:15:00,57.24,57.45,57.22,57.41,17512.0,54.3144,54.5137,54.2954,54.4757,17512.0
2018-12-06 11:20:00,57.39,57.46,57.28,57.28,21084.0,54.4568,54.5232,54.3524,54.3524,21084.0
2018-12-06 11:25:00,57.28,57.34,57.1,57.12,34104.0,54.3524,54.4093,54.1816,54.2006,34104.0
2018-12-06 11:30:00,57.13,57.27,57.09,57.25,21883.0,54.21,54.3429,54.1721,54.3239,21883.0
2018-12-06 11:35:00,57.23,57.35,57.23,57.28,16461.0,54.3049,54.4188,54.3049,54.3524,16461.0
2018-12-06 11:40:00,57.29,57.42,57.26,57.37,19598.0,54.3619,54.4852,54.3334,54.4378,19598.0
2018-12-06 11:45:00,57.39,57.57,57.38,57.53,27720.0,54.4568,54.6276,54.4473,54.5896,27720.0
2018-12-06 11:50:00,57.55,57.74,57.53,57.68,28375.0,54.6086,54.7889,54.5896,54.7319,28375.0
2018-12-06 11:55:00,57.68,57.78,57.67,57.76,24779.0,54.7319,54.8268,54.7224,54.8078,24779.0
2018-12-06 12:00:00,57.76,57.76,57.64,57.69,14297.0,54.8078,54.8078,54.694,54.7414,14297.0
2018-12-06 12:05:00,57.7,57.73,57.65,57.69,19116.0,54.7509,54.7794,54.7035,54.7414,19116.0
2018-12-06 12:10:00,57.68,57.69,57.57,57.67,18967.0,54.7319,54.7414,54.6276,54.7224,18967.0
2018-12-06 12:15:00,57.68,57.86,57.68,57.82,28663.0,54.7319,54.9027,54.7319,54.8648,28663.0
2018-12-06 12:20:00,57.77,58.06,57.76,58.04,35216.0,54.8173,55.0925,54.8078,55.0735,35216.0
2018-12-06 12:25:00,58.03,58.11,57.96,58.09,17065.0,55.064,55.14,54.9976,55.121,17065.0
2018-12-06 12:30:00,58.11,58.11,58.01,58.01,16082.0,55.14,55.14,55.0451,55.0451,16082.0
2018-12-06 12:35:00,58.02,58.04,57.86,57.88,25174.0,55.0546,55.0735,54.9027,54.9217,25174.0
2018-12-06 12:40:00,57.87,58.01,57.86,58.01,14112.0,54.9122,55.0451,54.9027,55.0451,14112.0
2018-12-06 12:45:00,58.02,58.03,57.95,57.99,14594.0,55.0546,55.064,54.9881,55.0261,14594.0
2018-12-06 12:50:00,57.97,58.06,57.91,58.05,15588.0,55.0071,55.0925,54.9502,55.083,15588.0
2018-12-06 12:55:00,58.05,58.08,58.0,58.01,10723.0,55.083,55.1115,55.0356,55.0451,10723.0
2018-12-06 13:00:00,58.01,58.01,57.79,57.83,29348.0,55.0451,55.0451,54.8363,54.8743,29348.0
2018-12-06 13:05:00,57.83,57.88,57.76,57.77,13039.0,54.8743,54.9217,54.8078,54.8173,13039.0
2018-12-06 13:10:00,57.77,57.84,57.77,57.82,12366.0,54.8173,54.8838,54.8173,54.8648,12366.0
2018-12-06 13:15:00,57.82,57.85,57.77,57.78,11327.0,54.8648,54.8932,54.8173,54.8268,11327.0
2018-12-06 13:20:00,57.79,57.87,57.72,57.85,17108.0,54.8363,54.9122,54.7699,54.8932,17108.0
2018-12-06 13:25:00,57.85,57.89,57.75,57.75,23072.0,54.8932,54.9312,54.7984,54.7984,23072.0
2018-12-06 13:30:00,57.74,57.75,57.65,57.74,13480.0,54.7889,54.7984,54.7035,54.7889,13480.0
2018-12-06 13:35:00,57.74,57.8,57.68,57.77,15187.0,54.7889,54.8458,54.7319,54.8173,15187.0
2018-12-06 13:40:00,57.78,57.92,57.78,57.86,13331.0,54.8268,54.9597,54.8268,54.9027,13331.0
2018-12-06 13:45:00,57.86,58.01,57.86,58.01,15057.0,54.9027,55.0451,54.9027,55.0451,15057.0
2018-12-06 13:50:00,58.01,58.03,57.93,58.02,17141.0,55.0451,55.064,54.9692,55.0546,17141.0
2018-12-06 13:55:00,58.05,58.11,57.99,58.1,21823.0,55.083,55.14,55.0261,55.1305,21823.0
2018-12-06 14:00:00,58.11,58.2,58.03,58.03,28278.0,55.14,55.2254,55.064,55.064,28278.0
2018-12-06 14:05:00,58.03,58.05,57.89,57.93,15087.0,55.064,55.083,54.9312,54.9692,15087.0
2018-12-06 14:10:00,57.92,57.92,57.81,57.92,24420.0,54.9597,54.9597,54.8553,54.9597,24420.0
2018-12-06 14:15:00,57.92,57.98,57.73,57.75,34124.0,54.9597,55.0166,54.7794,54.7984,34124.0
2018-12-06 14:20:00,57.77,57.88,57.75,57.79,15532.0,54.8173,54.9217,54.7984,54.8363,15532.0
2018-12-06 14:25:00,57.8,57.97,57.8,57.94,15575.0,54.8458,55.0071,54.8458,54.9786,15575.0
2018-12-06 14:30:00,57.97,58.01,57.86,57.9,19921.0,55.0071,55.0451,54.9027,54.9407,19921.0
2018-12-06 14:35:00,57.91,57.98,57.86,57.91,14211.0,54.9502,55.0166,54.9027,54.9502,14211.0
2018-12-06 14:40:00,57.91,58.04,57.9,57.93,15467.0,54.9502,55.0735,54.9407,54.9692,15467.0
2018-12-06 14:45:00,57.94,57.95,57.75,57.82,20103.0,54.9786,54.9881,54.7984,54.8648,20103.0
2018-12-06 14:50:00,57.83,58.18,57.83,58.12,28097.0,54.8743,55.2064,54.8743,55.1494,28097.0
2018-12-06 14:55:00,58.13,58.23,58.09,58.19,24887.0,55.1589,55.2538,55.121,55.2159,24887.0
2018-12-06 15:00:00,58.19,58.33,58.14,58.16,33042.0,55.2159,55.3487,55.1684,55.1874,33042.0
2018-12-06 15:05:00,58.16,58.19,58.07,58.16,21632.0,55.1874,55.2159,55.102,55.1874,21632.0
2018-12-06 15:10:00,58.16,58.22,58.1,58.13,24555.0,55.1874,55.2443,55.1305,55.1589,24555.0
2018-12-06 15:15:00,58.12,58.18,58.08,58.15,27937.0,55.1494,55.2064,55.1115,55.1779,27937.0
2018-12-06 15:20:00,58.14,58.16,58.04,58.11,30207.0,55.1684,55.1874,55.0735,55.14,30207.0
2018-12-06 15:25:00,58.12,58.26,58.11,58.24,31694.0,55.1494,55.2823,55.14,55.2633,31694.0
2018-12-06 15:30:00,58.23,58.5,58.21,58.41,54727.0,55.2538,55.51,55.2348,55.4246,54727.0
2018-12-06 15:35:00,58.42,58.58,58.37,58.53,70760.0,55.4341,55.5859,55.3867,55.5385,70760.0
2018-12-06 15:40:00,58.53,58.58,58.38,58.58,107613.0,55.5385,55.5859,55.3962,55.5859,107613.0
2018-12-06 15:45:00,58.58,58.83,58.58,58.82,140371.0,55.5859,55.8232,55.5859,55.8137,140371.0
2018-12-06 15:50:00,58.81,58.87,58.74,58.84,123013.0,55.8042,55.8611,55.7378,55.8326,123013.0
2018-12-06 15:55:00,58.84,58.95,58.79,58.9,303213.0,55.8326,55.937,55.7852,55.8896,303213.0
2018-12-07 09:30:00,58.3,58.54,58.22,58.54,73423.0,55.3202,55.548,55.2443,55.548,73423.0
2018-12-07 09:35:00,58.54,58.79,58.51,58.78,25607.0,55.548,55.7852,55.5195,55.7757,25607.0
2018-12-07 09:40:00,58.77,58.98,58.73,58.8,32011.0,55.7662,55.9655,55.7283,55.7947,32011.0
2018-12-07 09:45:00,58.82,58.84,58.55,58.58,33270.0,55.8137,55.8326,55.5575,55.5859,33270.0
2018-12-07 09:50:00,58.58,58.58,58.41,58.53,20883.0,55.5859,55.5859,55.4246,55.5385,20883.0
2018-12-07 09:55:00,58.52,58.73,58.52,58.7,25113.0,55.529,55.7283,55.529,55.6998,25113.0
2018-12-07 10:00:00,58.68,58.7,58.6,58.69,17091.0,55.6808,55.6998,55.6049,55.6903,17091.0
2018-12-07 10:05:00,58.69,58.71,58.52,58.53,26594.0,55.6903,55.7093,55.529,55.5385,26594.0
2018-12-07 10:10:00,58.55,58.55,58.34,58.34,22195.0,55.5575,55.5575,55.3582,55.3582,22195.0
2018-12-07 10:15:00,58.34,58.34,58.1,58.18,32475.0,55.3582,55.3582,55.1305,55.2064,32475.0
2018-12-07 10:20:00,58.16,58.29,58.11,58.15,16230.0,55.1874,55.3108,55.14,55.1779,16230.0
2018-12-07 10:25:00,58.15,58.25,58.07,58.25,13718.0,55.1779,55.2728,55.102,55.2728,13718.0
2018-12-07 10:30:00,58.25,58.32,58.18,58.18,66174.0,55.2728,55.3392,55.2064,55.2064,66174.0
2018-12-07 10:35:00,58.18,58.19,57.95,58.02,54472.0,55.2064,55.2159,54.9881,55.0546,54472.0
2018-12-07 10:40:00,58.02,58.21,57.95,58.18,19074.0,55.0546,55.2348,54.9881,55.2064,19074.0
2018-12-07 10:45:00,58.18,58.28,58.13,58.17,19330.0,55.2064,55.3013,55.1589,55.1969,19330.0
2018-12-07 10:50:00,58.16,58.21,58.11,58.18,19491.0,55.1874,55.2348,55.14,55.2064,19491.0
2018-12-07 10:55:00,58.17,58.25,58.17,58.21,16141.0,55.1969,55.2728,55.1969,55.2348,16141.0
2018-12-07 11:00:00,58.21,58.3,58.07,58.07,24745.0,55.2348,55.3202,55.102,55.102,24745.0
2018-12-07 11:05:00,58.07,58.08,57.84,57.87,43118.0,55.102,55.1115,54.8838,54.9122,43118.0
2018-12-07 11:10:00,57.85,57.89,57.67,57.7,46101.0,54.8932,54.9312,54.7224,54.7509,46101.0
2018-12-07 11:15:00,57.7,57.76,57.59,57.6,32451.0,54.7509,54.8078,54.6465,54.656,32451.0
2018-12-07 11:20:00,57.6,57.62,57.48,57.52,31364.0,54.656,54.675,54.5422,54.5801,31364.0
2018-12-07 11:25:00,57.51,57.55,57.41,57.45,29381.0,54.5706,54.6086,54.4757,54.5137,29381.0
2018-12-07 11:30:00,57.44,57.56,57.4,57.47,36085.0,54.5042,54.6181,54.4662,54.5327,36085.0
2018-12-07 11:35:00,57.48,57.55,57.43,57.48,24570.0,54.5422,54.6086,54.4947,54.5422,24570.0
2018-12-07 11:40:00,57.48,57.59,57.41,57.54,18318.0,54.5422,54.6465,54.4757,54.5991,18318.0
2018-12-07 11:45:00,57.52,57.57,57.41,57.42,31469.0,54.5801,54.6276,54.4757,54.4852,31469.0
2018-12-07 11:50:00,57.41,57.41,57.21,57.21,40464.0,54.4757,54.4757,54.286,54.286,40464.0
2018-12-07 11:55:00,57.21,57.24,57.1,57.1,28851.0,54.286,54.3144,54.1816,54.1816,28851.0
2018-12-07 12:00:00,57.1,57.25,57.09,57.2,28288.0,54.1816,54.3239,54.1721,54.2765,28288.0
2018-12-07 12:05:00,57.2,57.23,57.13,57.14,19341.0,54.2765,54.3049,54.21,54.2195,19341.0
2018-12-07 12:10:00,57.13,57.29,57.12,57.22,17248.0,54.21,54.3619,54.2006,54.2954,17248.0
2018-12-07 12:15:00,57.22,57.22,57.01,57.05,34196.0,54.2954,54.2954,54.0962,54.1341,34196.0
2018-12-07 12:20:00,57.05,57.16,57.04,57.05,17949.0,54.1341,54.2385,54.1246,54.1341,17949.0
2018-12-07 12:25:00,57.04,57.1,57.0,57.05,47605.0,54.1246,54.1816,54.0867,54.1341,47605.0
2018-12-07 12:30:00,57.06,57.07,56.92,56.94,38658.0,54.1436,54.1531,54.0108,54.0298,38658.0
2018-12-07 12:35:00,56.94,56.95,56.84,56.87,34829.0,54.0298,54.0392,53.9349,53.9633,34829.0
2018-12-07 12:40:00,56.88,56.9,56.79,56.88,23543.0,53.9728,53.9918,53.8874,53.9728,23543.0
2018-12-07 12:45:00,56.89,56.97,56.87,56.88,12204.0,53.9823,54.0582,53.9633,53.9728,12204.0
2018-12-07 12:50:00,56.88,57.06,56.87,57.06,19626.0,53.9728,54.1436,53.9633,54.1436,19626.0
2018-12-07 12:55:00,57.04,57.23,57.0,57.17,19717.0,54.1246,54.3049,54.0867,54.248,19717.0
2018-12-07 13:00:00,57.16,57.4,57.13,57.32,18802.0,54.2385,54.4662,54.21,54.3903,18802.0
2018-12-07 13:05:00,57.32,57.32,57.15,57.15,15901.0,54.3903,54.3903,54.229,54.229,15901.0
2018-12-07 13:10:00,57.15,57.2,57.03,57.03,17920.0,54.229,54.2765,54.1152,54.1152,17920.0
2018-12-07 13:15:00,57.04,57.07,56.93,56.95,19732.0,54.1246,54.1531,54.0203,54.0392,19732.0
2018-12-07 13:20:00,56.95,57.16,56.92,57.14,16002.0,54.0392,54.2385,54.0108,54.2195,16002.0
2018-12-07 13:25:00,57.12,57.22,57.07,57.19,6770.0,54.2006,54.2954,54.1531,54.267,6770.0
2018-12-07 13:30:00,57.18,57.19,57.06,57.07,11348.0,54.2575,54.267,54.1436,54.1531,11348.0
2018-12-07 13:35:00,57.07,57.13,57.02,57.1,9882.0,54.1531,54.21,54.1057,54.1816,9882.0
2018-12-07 13:40:00,57.1,57.21,57.08,57.19,8475.0,54.1816,54.286,54.1626,54.267,8475.0
2018-12-07 13:45:00,57.19,57.23,57.11,57.11,15232.0,54.267,54.3049,54.1911,54.1911,15232.0
2018-12-07 13:50:00,57.11,57.12,57.06,57.09,12135.0,54.1911,54.2006,54.1436,54.1721,12135.0
2018-12-07 13:55:00,57.08,57.08,56.98,57.0,11458.0,54.1626,54.1626,54.0677,54.0867,11458.0
2018-12-07 14:00:00,56.99,56.99,56.85,56.86,17349.0,54.0772,54.0772,53.9444,53.9538,17349.0
2018-12-07 14:05:00,56.86,56.91,56.82,56.82,11367.0,53.9538,54.0013,53.9159,53.9159,11367.0
2018-12-07 14:10:00,56.82,56.85,56.74,56.78,20309.0,53.9159,53.9444,53.84,53.8779,20309.0
2018-12-07 14:15:00,56.78,57.05,56.77,57.02,15443.0,53.8779,54.1341,53.8684,54.1057,15443.0
2018-12-07 14:20:00,57.03,57.11,56.94,56.94,15288.0,54.1152,54.1911,54.0298,54.0298,15288.0
2018-12-07 14:25:00,56.97,57.01,56.88,56.94,13948.0,54.0582,54.0962,53.9728,54.0298,13948.0
2018-12-07 14:30:00,56.94,56.99,56.87,56.92,19007.0,54.0298,54.0772,53.9633,54.0108,19007.0
2018-12-07 14:35:00,56.91,56.93,56.84,56.84,13184.0,54.0013,54.0203,53.9349,53.9349,13184.0
2018-12-07 14:40:00,56.85,56.89,56.75,56.75,18250.0,53.9444,53.9823,53.8495,53.8495,18250.0
2018-12-07 14:45:00,56.75,56.84,56.66,56.77,67839.0,53.8495,53.9349,53.7641,53.8684,67839.0
2018-12-07 14:50:00,56.78,56.88,56.67,56.68,23557.0,53.8779,53.9728,53.7736,53.783,23557.0
2018-12-07 14:55:00,56.69,56.71,56.6,56.63,29097.0,53.7925,53.8115,53.7071,53.7356,29097.0
2018-12-07 15:00:00,56.63,56.71,56.57,56.59,38900.0,53.7356,53.8115,53.6787,53.6976,38900.0
2018-12-07 15:05:00,56.61,56.82,56.6,56.82,21974.0,53.7166,53.9159,53.7071,53.9159,21974.0
2018-12-07 15:10:00,56.81,56.86,56.68,56.7,39024.0,53.9064,53.9538,53.783,53.802,39024.0
2018-12-07 15:15:00,56.69,56.81,56.66,56.74,38987.0,53.7925,53.9064,53.7641,53.84,38987.0
2018-12-07 15:20:00,56.76,56.79,56.68,56.73,30984.0,53.859,53.8874,53.783,53.8305,30984.0
2018-12-07 15:25:00,56.72,56.9,56.68,56.87,25037.0,53.821,53.9918,53.783,53.9633,25037.0
2018-12-07 15:30:00,56.87,56.99,56.77,56.96,47860.0,53.9633,54.0772,53.8684,54.0487,47860.0
2018-12-07 15:35:00,56.97,57.09,56.82,56.82,76623.0,54.0582,54.1721,53.9159,53.9159,76623.0
2018-12-07 15:40:00,56.81,56.88,56.73,56.76,56268.0,53.9064,53.9728,53.8305,53.859,56268.0
2018-12-07 15:45:00,56.78,56.82,56.64,56.64,72485.0,53.8779,53.9159,53.7451,53.7451,72485.0
2018-12-07 15:50:00,56.65,56.78,56.65,56.72,108777.0,53.7546,53.8779,53.7546,53.821,108777.0
2018-12-07 15:55:00,56.73,56.79,56.65,56.73,211549.0,53.8305,53.8874,53.7546,53.8305,211549.0
2018-12-10 09:30:00,56.67,56.8,56.55,56.73,85271.0,53.7736,53.8969,53.6597,53.8305,85271.0
2018-12-10 09:35:00,56.71,56.85,56.49,56.76,128495.0,53.8115,53.9444,53.6028,53.859,128495.0
2018-12-10 09:40:00,56.77,56.86,56.63,56.82,81605.0,53.8684,53.9538,53.7356,53.9159,81605.0
2018-12-10 09:45:00,56.81,56.83,56.44,56.46,52413.0,53.9064,53.9254,53.5553,53.5743,52413.0
2018-12-10 09:50:00,56.44,56.47,56.25,56.33,38260.0,53.5553,53.5838,53.375,53.4509,38260.0
2018-12-10 09:55:00,56.33,56.44,56.32,56.34,19587.0,53.4509,53.5553,53.4414,53.4604,19587.0
2018-12-10 10:00:00,56.33,56.43,56.21,56.39,23348.0,53.4509,53.5458,53.3371,53.5079,23348.0
2018-12-10 10:05:00,56.4,56.53,56.36,56.38,23653.0,53.5174,53.6407,53.4794,53.4984,23653.0
2018-12-10 10:10:00,56.39,56.65,56.33,56.65,31820.0,53.5079,53.7546,53.4509,53.7546,31820.0
2018-12-10 10:15:00,56.64,56.65,56.43,56.56,40944.0,53.7451,53.7546,53.5458,53.6692,40944.0
2018-12-10 10:20:00,56.56,56.62,56.44,56.49,22938.0,53.6692,53.7261,53.5553,53.6028,22938.0
2018-12-10 10:25:00,56.47,56.48,56.29,56.37,35807.0,53.5838,53.5933,53.413,53.4889,35807.0
2018-12-10 10:30:00,56.37,56.47,56.25,56.3,38273.0,53.4889,53.5838,53.375,53.4225,38273.0
2018-12-10 10:35:00,56.31,56.43,56.19,56.19,37236.0,53.432,53.5458,53.3181,53.3181,37236.0
2018-12-10 10:40:00,56.19,56.31,56.18,56.21,25830.0,53.3181,53.432,53.3086,53.3371,25830.0
2018-12-10 10:45:00,56.19,56.32,56.14,56.26,33021.0,53.3181,53.4414,53.2706,53.3845,33021.0
2018-12-10 10:50:00,56.26,56.26,55.88,55.91,44341.0,53.3845,53.3845,53.0239,53.0524,44341.0
2018-12-10 10:55:00,55.93,56.06,55.83,55.91,51732.0,53.0714,53.1947,52.9765,53.0524,51732.0
2018-12-10 11:00:00,55.92,55.92,55.57,55.7,79526.0,53.0619,53.0619,52.7298,52.8531,79526.0
2018-12-10 11:05:00,55.74,55.84,55.69,55.72,18915.0,52.8911,52.986,52.8436,52.8721,18915.0
2018-12-10 11:10:00,55.71,55.79,55.63,55.68,71718.0,52.8626,52.9385,52.7867,52.8342,71718.0
2018-12-10 11:15:00,55.69,55.75,55.45,55.52,74974.0,52.8436,52.9006,52.6159,52.6823,74974.0
2018-12-10 11:20:00,55.53,55.69,55.52,55.6,42829.0,52.6918,52.8436,52.6823,52.7582,42829.0
2018-12-10 11:25:00,55.61,55.74,55.59,55.73,61351.0,52.7677,52.8911,52.7488,52.8816,61351.0
2018-12-10 11:30:00,55.73,55.87,55.68,55.68,40544.0,52.8816,53.0144,52.8342,52.8342,40544.0
2018-12-10 11:35:00,55.69,56.07,55.69,55.98,42534.0,52.8436,53.2042,52.8436,53.1188,42534.0
2018-12-10 11:40:00,55.98,56.0,55.82,55.87,42947.0,53.1188,53.1378,52.967,53.0144,42947.0
2018-12-10 11:45:00,55.88,56.0,55.72,55.79,60225.0,53.0239,53.1378,52.8721,52.9385,60225.0
2018-12-10 11:50:00,55.8,55.9,55.71,55.73,55471.0,52.948,53.0429,52.8626,52.8816,55471.0
2018-12-10 11:55:00,55.73,55.82,55.55,55.6,41771.0,52.8816,52.967,52.7108,52.7582,41771.0
2018-12-10 12:00:00,55.59,55.63,55.48,55.53,46203.0,52.7488,52.7867,52.6444,52.6918,46203.0
2018-12-10 12:05:00,55.52,55.66,55.48,55.64,45607.0,52.6823,52.8152,52.6444,52.7962,45607.0
2018-12-10 12:10:00,55.62,55.83,55.6,55.78,28990.0,52.7772,52.9765,52.7582,52.929,28990.0
2018-12-10 12:15:00,55.78,55.88,55.66,55.66,54643.0,52.929,53.0239,52.8152,52.8152,54643.0
2018-12-10 12:20:00,55.67,55.74,55.51,55.58,65552.0,52.8247,52.8911,52.6728,52.7393,65552.0
2018-12-10 12:25:00,55.59,55.66,55.54,55.58,43883.0,52.7488,52.8152,52.7013,52.7393,43883.0
2018-12-10 12:30:00,55.58,55.68,55.54,55.54,41835.0,52.7393,52.8342,52.7013,52.7013,41835.0
2018-12-10 12:35:00,55.54,55.8,55.54,55.72,61745.0,52.7013,52.948,52.7013,52.8721,61745.0
2018-12-10 12:40:00,55.73,55.87,55.73,55.79,44137.0,52.8816,53.0144,52.8816,52.9385,44137.0
2018-12-10 12:45:00,55.79,55.95,55.76,55.9,68804.0,52.9385,53.0904,52.9101,53.0429,68804.0
2018-12-10 12:50:00,55.92,55.98,55.87,55.94,53752.0,53.0619,53.1188,53.0144,53.0809,53752.0
2018-12-10 12:55:00,55.94,55.97,55.81,55.81,43417.0,53.0809,53.1093,52.9575,52.9575,43417.0
2018-12-10 13:00:00,55.82,55.91,55.71,55.75,52322.0,52.967,53.0524,52.8626,52.9006,52322.0
2018-12-10 13:05:00,55.75,55.94,55.71,55.88,30658.0,52.9006,53.0809,52.8626,53.0239,30658.0
2018-12-10 13:10:00,55.89,56.12,55.86,56.03,60934.0,53.0334,53.2517,53.005,53.1663,60934.0
2018-12-10 13:15:00,56.02,56.1,55.95,56.05,38415.0,53.1568,53.2327,53.0904,53.1852,38415.0
2018-12-10 13:20:00,56.05,56.08,55.89,55.93,62649.0,53.1852,53.2137,53.0334,53.0714,62649.0
2018-12-10 13:25:00,55.93,55.96,55.87,55.88,33148.0,53.0714,53.0998,53.0144,53.0239,33148.0
2018-12-10 13:30:00,55.87,56.07,55.87,56.05,28069.0,53.0144,53.2042,53.0144,53.1852,28069.0
2018-12-10 13:35:00,56.05,56.11,56.01,56.01,25468.0,53.1852,53.2422,53.1473,53.1473,25468.0
2018-12-10 13:40:00,56.0,56.05,55.89,55.9,21356.0,53.1378,53.1852,53.0334,53.0429,21356.0
2018-12-10 13:45:00,55.91,56.03,55.91,56.01,22313.0,53.0524,53.1663,53.0524,53.1473,22313.0
2018-12-10 13:50:00,56.02,56.11,56.0,56.08,32797.0,53.1568,53.2422,53.1378,53.2137,32797.0
2018-12-10 13:55:00,56.08,56.08,55.99,55.99,23635.0,53.2137,53.2137,53.1283,53.1283,23635.0
2018-12-10 14:00:00,55.98,56.03,55.92,55.95,32033.0,53.1188,53.1663,53.0619,53.0904,32033.0
2018-12-10 14:05:00,55.94,56.02,55.94,55.95,29184.0,53.0809,53.1568,53.0809,53.0904,29184.0
2018-12-10 14:10:00,55.94,55.98,55.85,55.88,26249.0,53.0809,53.1188,52.9955,53.0239,26249.0
2018-12-10 14:15:00,55.88,55.91,55.72,55.73,42624.0,53.0239,53.0524,52.8721,52.8816,42624.0
2018-12-10 14:20:00,55.74,55.91,55.69,55.85,49218.0,52.8911,53.0524,52.8436,52.9955,49218.0
2018-12-10 14:25:00,55.86,55.97,55.83,55.93,34164.0,53.005,53.1093,52.9765,53.0714,34164.0
2018-12-10 14:30:00,55.94,56.07,55.93,56.06,53701.0,53.0809,53.2042,53.0714,53.1947,53701.0
2018-12-10 14:35:00,56.06,56.12,56.02,56.05,87417.0,53.1947,53.2517,53.1568,53.1852,87417.0
2018-12-10 14:40:00,56.05,56.18,56.04,56.15,23018.0,53.1852,53.3086,53.1758,53.2801,23018.0
2018-12-10 14:45:00,56.14,56.2,56.11,56.14,22875.0,53.2706,53.3276,53.2422,53.2706,22875.0
2018-12-10 14:50:00,56.14,56.23,56.13,56.21,24122.0,53.2706,53.356,53.2612,53.3371,24122.0
2018-12-10 14:55:00,56.21,56.28,55.92,55.94,97226.0,53.3371,53.4035,53.0619,53.0809,97226.0
2018-12-10 15:00:00,55.95,56.14,55.92,56.07,41318.0,53.0904,53.2706,53.0619,53.2042,41318.0
2018-12-10 15:05:00,56.07,56.17,56.07,56.14,44814.0,53.2042,53.2991,53.2042,53.2706,44814.0
2018-12-10 15:10:00,56.15,56.17,56.05,56.09,37554.0,53.2801,53.2991,53.1852,53.2232,37554.0
2018-12-10 15:15:00,56.09,56.09,55.97,56.06,43298.0,53.2232,53.2232,53.1093,53.1947,43298.0
2018-12-10 15:20:00,56.08,56.16,56.08,56.15,32447.0,53.2137,53.2896,53.2137,53.2801,32447.0
2018-12-10 15:25:00,56.15,56.17,56.13,56.16,53231.0,53.2801,53.2991,53.2612,53.2896,53231.0
2018-12-10 15:30:00,56.16,56.34,56.15,56.32,97822.0,53.2896,53.4604,53.2801,53.4414,97822.0
2018-12-10 15:35:00,56.33,56.49,56.3,56.45,92944.0,53.4509,53.6028,53.4225,53.5648,92944.0
2018-12-10 15:40:00,56.45,56.47,56.37,56.42,92237.0,53.5648,53.5838,53.4889,53.5363,92237.0
2018-12-10 15:45:00,56.42,56.44,56.31,56.33,111300.0,53.5363,53.5553,53.432,53.4509,111300.0
2018-12-10 15:50:00,56.33,56.36,56.28,56.3,165536.0,53.4509,53.4794,53.4035,53.4225,165536.0
2018-12-10 15:55:00,56.29,56.41,56.28,56.34,318646.0,53.413,53.5268,53.4035,53.4604,318646.0
2018-12-11 09:30:00,57.3,57.43,57.2,57.3,83913.0,54.3714,54.4947,54.2765,54.3714,83913.0
2018-12-11 09:35:00,57.31,57.36,57.1,57.17,35935.0,54.3808,54.4283,54.1816,54.248,35935.0
2018-12-11 09:40:00,57.16,57.3,57.1,57.12,45123.0,54.2385,54.3714,54.1816,54.2006,45123.0
2018-12-11 09:45:00,57.13,57.14,56.94,56.95,33190.0,54.21,54.2195,54.0298,54.0392,33190.0
2018-12-11 09:50:00,56.93,56.99,56.86,56.96,22941.0,54.0203,54.0772,53.9538,54.0487,22941.0
2018-12-11 09:55:00,56.95,57.03,56.88,56.92,33817.0,54.0392,54.1152,53.9728,54.0108,33817.0
2018-12-11 10:00:00,56.91,56.94,56.87,56.91,52265.0,54.0013,54.0298,53.9633,54.0013,52265.0
2018-12-11 10:05:00,56.91,56.94,56.84,56.84,29595.0,54.0013,54.0298,53.9349,53.9349,29595.0
2018-12-11 10:10:00,56.85,56.86,56.68,56.7,21207.0,53.9444,53.9538,53.783,53.802,21207.0
2018-12-11 10:15:00,56.71,56.77,56.59,56.7,28284.0,53.8115,53.8684,53.6976,53.802,28284.0
2018-12-11 10:20:00,56.7,56.92,56.68,56.91,21116.0,53.802,54.0108,53.783,54.0013,21116.0
2018-12-11 10:25:00,56.92,56.93,56.84,56.92,21372.0,54.0108,54.0203,53.9349,54.0108,21372.0
2018-12-11 10:30:00,56.92,56.94,56.76,56.76,23085.0,54.0108,54.0298,53.859,53.859,23085.0
2018-12-11 10:35:00,56.78,56.78,56.64,56.75,22732.0,53.8779,53.8779,53.7451,53.8495,22732.0
2018-12-11 10:40:00,56.77,56.79,56.62,56.64,29458.0,53.8684,53.8874,53.7261,53.7451,29458.0
2018-12-11 10:45:00,56.64,56.66,56.4,56.48,34313.0,53.7451,53.7641,53.5174,53.5933,34313.0
2018-12-11 10:50:00,56.47,56.59,56.44,56.58,41431.0,53.5838,53.6976,53.5553,53.6882,41431.0
2018-12-11 10:55:00,56.57,56.62,56.49,56.57,46965.0,53.6787,53.7261,53.6028,53.6787,46965.0
2018-12-11 11:00:00,56.57,56.57,56.39,56.54,22313.0,53.6787,53.6787,53.5079,53.6502,22313.0
2018-12-11 11:05:00,56.56,56.58,56.46,56.57,23820.0,53.6692,53.6882,53.5743,53.6787,23820.0
2018-12-11 11:10:00,56.57,56.6,56.32,56.34,36710.0,53.6787,53.7071,53.4414,53.4604,36710.0
2018-12-11 11:15:00,56.34,56.47,56.33,56.43,17402.0,53.4604,53.5838,53.4509,53.5458,17402.0
2018-12-11 11:20:00,56.44,56.46,56.34,56.41,18822.0,53.5553,53.5743,53.4604,53.5268,18822.0
2018-12-11 11:25:00,56.4,56.41,56.26,56.39,32108.0,53.5174,53.5268,53.3845,53.5079,32108.0
2018-12-11 11:30:00,56.38,56.42,56.28,56.31,16563.0,53.4984,53.5363,53.4035,53.432,16563.0
2018-12-11 11:35:00,56.31,56.51,56.31,56.51,14820.0,53.432,53.6217,53.432,53.6217,14820.0
2018-12-11 11:40:00,56.51,56.54,56.42,56.48,31635.0,53.6217,53.6502,53.5363,53.5933,31635.0
2018-12-11 11:45:00,56.46,56.61,56.44,56.61,24239.0,53.5743,53.7166,53.5553,53.7166,24239.0
2018-12-11 11:50:00,56.58,56.65,56.56,56.65,13870.0,53.6882,53.7546,53.6692,53.7546,13870.0
2018-12-11 11:55:00,56.65,56.68,56.58,56.6,23698.0,53.7546,53.783,53.6882,53.7071,23698.0
2018-12-11 12:00:00,56.58,56.59,56.36,56.37,15254.0,53.6882,53.6976,53.4794,53.4889,15254.0
2018-12-11 12:05:00,56.38,56.42,56.27,56.34,23867.0,53.4984,53.5363,53.394,53.4604,23867.0
2018-12-11 12:10:00,56.34,56.36,56.28,56.31,12185.0,53.4604,53.4794,53.4035,53.432,12185.0
2018-12-11 12:15:00,56.29,56.31,56.21,56.26,19433.0,53.413,53.432,53.3371,53.3845,19433.0
2018-12-11 12:20:00,56.26,56.41,56.26,56.37,15568.0,53.3845,53.5268,53.3845,53.4889,15568.0
2018-12-11 12:25:00,56.37,56.4,56.25,56.25,14735.0,53.4889,53.5174,53.375,53.375,14735.0
2018-12-11 12:30:00,56.24,56.3,56.16,56.21,21837.0,53.3655,53.4225,53.2896,53.3371,21837.0
2018-12-11 12:35:00,56.22,56.28,56.2,56.24,19173.0,53.3466,53.4035,53.3276,53.3655,19173.0
2018-12-11 12:40:00,56.24,56.38,56.24,56.38,16682.0,53.3655,53.4984,53.3655,53.4984,16682.0
2018-12-11 12:45:00,56.39,56.4,56.25,56.32,22575.0,53.5079,53.5174,53.375,53.4414,22575.0
2018-12-11 12:50:00,56.32,56.32,56.23,56.28,18405.0,53.4414,53.4414,53.356,53.4035,18405.0
2018-12-11 12:55:00,56.29,56.33,56.22,56.26,16361.0,53.413,53.4509,53.3466,53.3845,16361.0
2018-12-11 13:00:00,56.24,56.29,56.17,56.28,30538.0,53.3655,53.413,53.2991,53.4035,30538.0
2018-12-11 13:05:00,56.27,56.32,56.23,56.28,17172.0,53.394,53.4414,53.356,53.4035,17172.0
2018-12-11 13:10:00,56.29,56.31,56.16,56.18,16116.0,53.413,53.432,53.2896,53.3086,16116.0
2018-12-11 13:15:00,56.17,56.27,56.16,56.27,20001.0,53.2991,53.394,53.2896,53.394,20001.0
2018-12-11 13:20:00,56.27,56.3,56.2,56.2,13846.0,53.394,53.4225,53.3276,53.3276,13846.0
2018-12-11 13:25:00,56.2,56.2,56.07,56.07,20187.0,53.3276,53.3276,53.2042,53.2042,20187.0
2018-12-11 13:30:00,56.07,56.1,56.01,56.09,22045.0,53.2042,53.2327,53.1473,53.2232,22045.0
2018-12-11 13:35:00,56.09,56.14,56.08,56.11,15714.0,53.2232,53.2706,53.2137,53.2422,15714.0
2018-12-11 13:40:00,56.12,56.12,55.89,55.91,29913.0,53.2517,53.2517,53.0334,53.0524,29913.0
2018-12-11 13:45:00,55.91,55.98,55.85,55.93,22285.0,53.0524,53.1188,52.9955,53.0714,22285.0
2018-12-11 13:50:00,55.92,55.96,55.78,55.81,31069.0,53.0619,53.0998,52.929,52.9575,31069.0
2018-12-11 13:55:00,55.81,55.89,55.8,55.83,16370.0,52.9575,53.0334,52.948,52.9765,16370.0
2018-12-11 14:00:00,55.81,55.91,55.78,55.86,22395.0,52.9575,53.0524,52.929,53.005,22395.0
2018-12-11 14:05:00,55.87,55.96,55.86,55.88,18951.0,53.0144,53.0998,53.005,53.0239,18951.0
2018-12-11 14:10:00,55.88,55.97,55.86,55.95,13442.0,53.0239,53.1093,53.005,53.0904,13442.0
2018-12-11 14:15:00,55.94,56.02,55.81,56.02,34624.0,53.0809,53.1568,52.9575,53.1568,34624.0
2018-12-11 14:20:00,56.01,56.09,55.99,56.06,19147.0,53.1473,53.2232,53.1283,53.1947,19147.0
2018-12-11 14:25:00,56.07,56.27,56.07,56.26,20941.0,53.2042,53.394,53.2042,53.3845,20941.0
2018-12-11 14:30:00,56.26,56.37,56.26,56.27,24964.0,53.3845,53.4889,53.3845,53.394,24964.0
2018-12-11 14:35:00,56.27,56.33,56.24,56.27,22728.0,53.394,53.4509,53.3655,53.394,22728.0
2018-12-11 14:40:00,56.27,56.35,56.23,56.31,22218.0,53.394,53.4699,53.356,53.432,22218.0
2018-12-11 14:45:00,56.29,56.43,56.28,56.31,21586.0,53.413,53.5458,53.4035,53.432,21586.0
2018-12-11 14:50:00,56.3,56.4,56.26,56.34,19936.0,53.4225,53.5174,53.3845,53.4604,19936.0
2018-12-11 14:55:00,56.35,56.39,56.27,56.36,18305.0,53.4699,53.5079,53.394,53.4794,18305.0
2018-12-11 15:00:00,56.36,56.38,56.16,56.21,25785.0,53.4794,53.4984,53.2896,53.3371,25785.0
2018-12-11 15:05:00,56.21,56.34,56.15,56.3,26029.0,53.3371,53.4604,53.2801,53.4225,26029.0
2018-12-11 15:10:00,56.3,56.52,56.29,56.45,33602.0,53.4225,53.6312,53.413,53.5648,33602.0
2018-12-11 15:15:00,56.44,56.45,56.38,56.39,22160.0,53.5553,53.5648,53.4984,53.5079,22160.0
2018-12-11 15:20:00,56.39,56.41,56.36,56.38,20578.0,53.5079,53.5268,53.4794,53.4984,20578.0
2018-12-11 15:25:00,56.38,56.39,56.34,56.35,19607.0,53.4984,53.5079,53.4604,53.4699,19607.0
2018-12-11 15:30:00,56.36,56.43,56.33,56.35,57468.0,53.4794,53.5458,53.4509,53.4699,57468.0
2018-12-11 15:35:00,56.35,56.35,56.22,56.22,43299.0,53.4699,53.4699,53.3466,53.3466,43299.0
2018-12-11 15:40:00,56.21,56.25,56.14,56.14,74188.0,53.3371,53.375,53.2706,53.2706,74188.0
2018-12-11 15:45:00,56.12,56.21,56.1,56.16,68474.0,53.2517,53.3371,53.2327,53.2896,68474.0
2018-12-11 15:50:00,56.16,56.17,56.07,56.1,81123.0,53.2896,53.2991,53.2042,53.2327,81123.0
2018-12-11 15:55:00,56.1,56.1,56.02,56.06,118350.0,53.2327,53.2327,53.1568,53.1947,118350.0
2018-12-12 09:30:00,57.48,57.48,56.98,57.01,82576.0,54.5422,54.5422,54.0677,54.0962,82576.0
2018-12-12 09:35:00,57.01,57.2,56.98,57.17,46135.0,54.0962,54.2765,54.0677,54.248,46135.0
2018-12-12 09:40:00,57.15,57.18,57.02,57.15,33758.0,54.229,54.2575,54.1057,54.229,33758.0
2018-12-12 09:45:00,57.15,57.29,57.07,57.25,34140.0,54.229,54.3619,54.1531,54.3239,34140.0
2018-12-12 09:50:00,57.26,57.31,57.07,57.1,30647.0,54.3334,54.3808,54.1531,54.1816,30647.0
2018-12-12 09:55:00,57.1,57.22,57.1,57.16,20126.0,54.1816,54.2954,54.1816,54.2385,20126.0
2018-12-12 10:00:00,57.17,57.18,57.03,57.15,23391.0,54.248,54.2575,54.1152,54.229,23391.0
2018-12-12 10:05:00,57.17,57.23,57.1,57.22,17632.0,54.248,54.3049,54.1816,54.2954,17632.0
2018-12-12 10:10:00,57.2,57.35,57.12,57.32,23426.0,54.2765,54.4188,54.2006,54.3903,23426.0
2018-12-12 10:15:00,57.32,57.42,57.27,57.42,23761.0,54.3903,54.4852,54.3429,54.4852,23761.0
2018-12-12 10:20:00,57.42,57.45,57.36,57.39,22961.0,54.4852,54.5137,54.4283,54.4568,22961.0
2018-12-12 10:25:00,57.38,57.42,57.34,57.38,20810.0,54.4473,54.4852,54.4093,54.4473,20810.0
2018-12-12 10:30:00,57.38,57.46,57.32,57.37,24617.0,54.4473,54.5232,54.3903,54.4378,24617.0
2018-12-12 10:35:00,57.37,57.42,57.25,57.28,24543.0,54.4378,54.4852,54.3239,54.3524,24543.0
2018-12-12 10:40:00,57.27,57.29,57.19,57.27,30392.0,54.3429,54.3619,54.267,54.3429,30392.0
2018-12-12 10:45:00,57.28,57.38,57.22,57.37,29588.0,54.3524,54.4473,54.2954,54.4378,29588.0
2018-12-12 10:50:00,57.38,57.47,57.38,57.43,21454.0,54.4473,54.5327,54.4473,54.4947,21454.0
2018-12-12 10:55:00,57.43,57.52,57.4,57.4,20287.0,54.4947,54.5801,54.4662,54.4662,20287.0
2018-12-12 11:00:00,57.39,57.41,57.3,57.38,15956.0,54.4568,54.4757,54.3714,54.4473,15956.0
2018-12-12 11:05:00,57.38,57.38,57.25,57.31,15017.0,54.4473,54.4473,54.3239,54.3808,15017.0
2018-12-12 11:10:00,57.3,57.3,57.14,57.2,13130.0,54.3714,54.3714,54.2195,54.2765,13130.0
2018-12-12 11:15:00,57.2,57.28,57.18,57.19,9351.0,54.2765,54.3524,54.2575,54.267,9351.0
2018-12-12 11:20:00,57.19,57.21,57.15,57.21,16341.0,54.267,54.286,54.229,54.286,16341.0
2018-12-12 11:25:00,57.21,57.29,57.14,57.16,14987.0,54.286,54.3619,54.2195,54.2385,14987.0
2018-12-12 11:30:00,57.17,57.2,57.02,57.02,16946.0,54.248,54.2765,54.1057,54.1057,16946.0
2018-12-12 11:35:00,57.02,57.07,56.98,57.04,18105.0,54.1057,54.1531,54.0677,54.1246,18105.0
2018-12-12 11:40:00,57.03,57.13,57.03,57.13,5752.0,54.1152,54.21,54.1152,54.21,5752.0
2018-12-12 11:45:00,57.14,57.17,57.1,57.17,14734.0,54.2195,54.248,54.1816,54.248,14734.0
2018-12-12 11:50:00,57.16,57.21,57.1,57.12,11842.0,54.2385,54.286,54.1816,54.2006,11842.0
2018-12-12 11:55:00,57.12,57.17,57.04,57.17,16679.0,54.2006,54.248,54.1246,54.248,16679.0
2018-12-12 12:00:00,57.17,57.23,57.16,57.21,10989.0,54.248,54.3049,54.2385,54.286,10989.0
2018-12-12 12:05:00,57.2,57.2,57.06,57.11,12928.0,54.2765,54.2765,54.1436,54.1911,12928.0
2018-12-12 12:10:00,57.11,57.14,57.09,57.09,6669.0,54.1911,54.2195,54.1721,54.1721,6669.0
2018-12-12 12:15:00,57.1,57.12,57.05,57.12,16547.0,54.1816,54.2006,54.1341,54.2006,16547.0
2018-12-12 12:20:00,57.12,57.19,57.07,57.11,11062.0,54.2006,54.267,54.1531,54.1911,11062.0
2018-12-12 12:25:00,57.11,57.15,57.1,57.12,8216.0,54.1911,54.229,54.1816,54.2006,8216.0
2018-12-12 12:30:00,57.13,57.13,57.05,57.07,15072.0,54.21,54.21,54.1341,54.1531,15072.0
2018-12-12 12:35:00,57.07,57.08,56.95,56.99,21623.0,54.1531,54.1626,54.0392,54.0772,21623.0
2018-12-12 12:40:00,56.99,57.06,56.99,57.06,17499.0,54.0772,54.1436,54.0772,54.1436,17499.0
2018-12-12 12:45:00,57.07,57.1,57.02,57.09,30077.0,54.1531,54.1816,54.1057,54.1721,30077.0
2018-12-12 12:50:00,57.1,57.19,57.1,57.15,8865.0,54.1816,54.267,54.1816,54.229,8865.0
2018-12-12 12:55:00,57.14,57.21,57.14,57.18,12451.0,54.2195,54.286,54.2195,54.2575,12451.0
2018-12-12 13:00:00,57.19,57.24,57.18,57.21,11603.0,54.267,54.3144,54.2575,54.286,11603.0
2018-12-12 13:05:00,57.21,57.22,57.19,57.2,9077.0,54.286,54.2954,54.267,54.2765,9077.0
2018-12-12 13:10:00,57.2,57.26,57.2,57.24,24956.0,54.2765,54.3334,54.2765,54.3144,24956.0
2018-12-12 13:15:00,57.23,57.23,57.13,57.13,9256.0,54.3049,54.3049,54.21,54.21,9256.0
2018-12-12 13:20:00,57.13,57.16,57.11,57.15,10614.0,54.21,54.2385,54.1911,54.229,10614.0
2018-12-12 13:25:00,57.15,57.23,57.12,57.2,17762.0,54.229,54.3049,54.2006,54.2765,17762.0
2018-12-12 13:30:00,57.21,57.21,57.16,57.19,9069.0,54.286,54.286,54.2385,54.267,9069.0
2018-12-12 13:35:00,57.18,57.19,57.12,57.16,13472.0,54.2575,54.267,54.2006,54.2385,13472.0
2018-12-12 13:40:00,57.16,57.16,57.13,57.16,6984.0,54.2385,54.2385,54.21,54.2385,6984.0
2018-12-12 13:45:00,57.16,57.17,57.07,57.09,21855.0,54.2385,54.248,54.1531,54.1721,21855.0
2018-12-12 13:50:00,57.11,57.11,57.04,57.04,12160.0,54.1911,54.1911,54.1246,54.1246,12160.0
2018-12-12 13:55:00,57.04,57.09,57.0,57.09,12871.0,54.1246,54.1721,54.0867,54.1721,12871.0
2018-12-12 14:00:00,57.09,57.1,56.95,56.96,10317.0,54.1721,54.1816,54.0392,54.0487,10317.0
2018-12-12 14:05:00,56.94,57.01,56.89,56.91,18283.0,54.0298,54.0962,53.9823,54.0013,18283.0
2018-12-12 14:10:00,56.91,56.91,56.79,56.86,18369.0,54.0013,54.0013,53.8874,53.9538,18369.0
2018-12-12 14:15:00,56.86,56.92,56.84,56.92,11839.0,53.9538,54.0108,53.9349,54.0108,11839.0
2018-12-12 14:20:00,56.94,56.94,56.82,56.87,16771.0,54.0298,54.0298,53.9159,53.9633,16771.0
2018-12-12 14:25:00,56.87,56.9,56.71,56.74,17628.0,53.9633,53.9918,53.8115,53.84,17628.0
2018-12-12 14:30:00,56.73,56.78,56.63,56.76,23065.0,53.8305,53.8779,53.7356,53.859,23065.0
2018-12-12 14:35:00,56.78,56.8,56.71,56.78,12194.0,53.8779,53.8969,53.8115,53.8779,12194.0
2018-12-12 14:40:00,56.78,56.8,56.66,56.74,19571.0,53.8779,53.8969,53.7641,53.84,19571.0
2018-12-12 14:45:00,56.72,56.76,56.67,56.7,14592.0,53.821,53.859,53.7736,53.802,14592.0
2018-12-12 14:50:00,56.68,56.76,56.63,56.72,31818.0,53.783,53.859,53.7356,53.821,31818.0
2018-12-12 14:55:00,56.72,56.76,56.69,56.72,53673.0,53.821,53.859,53.7925,53.821,53673.0
2018-12-12 15:00:00,56.73,56.85,56.68,56.79,23966.0,53.8305,53.9444,53.783,53.8874,23966.0
2018-12-12 15:05:00,56.78,56.91,56.78,56.89,16055.0,53.8779,54.0013,53.8779,53.9823,16055.0
2018-12-12 15:10:00,56.9,56.94,56.85,56.86,24738.0,53.9918,54.0298,53.9444,53.9538,24738.0
2018-12-12 15:15:00,56.86,56.86,56.75,56.77,24768.0,53.9538,53.9538,53.8495,53.8684,24768.0
2018-12-12 15:20:00,56.78,56.82,56.77,56.79,19503.0,53.8779,53.9159,53.8684,53.8874,19503.0
2018-12-12 15:25:00,56.8,56.83,56.69,56.69,44773.0,53.8969,53.9254,53.7925,53.7925,44773.0
2018-12-12 15:30:00,56.7,56.78,56.66,56.68,84516.0,53.802,53.8779,53.7641,53.783,84516.0
2018-12-12 15:35:00,56.7,56.81,56.66,56.8,59712.0,53.802,53.9064,53.7641,53.8969,59712.0
2018-12-12 15:40:00,56.8,56.86,56.78,56.8,43868.0,53.8969,53.9538,53.8779,53.8969,43868.0
2018-12-12 15:45:00,56.81,56.81,56.67,56.68,76127.0,53.9064,53.9064,53.7736,53.783,76127.0
2018-12-12 15:50:00,56.67,56.67,56.59,56.61,120403.0,53.7736,53.7736,53.6976,53.7166,120403.0
2018-12-12 15:55:00,56.6,56.6,56.47,56.52,172662.0,53.7071,53.7071,53.5838,53.6312,172662.0
2018-12-13 09:30:00,56.84,56.96,56.74,56.89,60235.0,53.9349,54.0487,53.84,53.9823,60235.0
2018-12-13 09:35:00,56.89,56.96,56.85,56.88,16823.0,53.9823,54.0487,53.9444,53.9728,16823.0
2018-12-13 09:40:00,56.87,56.91,56.63,56.63,11643.0,53.9633,54.0013,53.7356,53.7356,11643.0
2018-12-13 09:45:00,56.64,56.78,56.62,56.7,22676.0,53.7451,53.8779,53.7261,53.802,22676.0
2018-12-13 09:50:00,56.7,56.7,56.53,56.58,23293.0,53.802,53.802,53.6407,53.6882,23293.0
2018-12-13 09:55:00,56.58,56.7,56.57,56.64,16448.0,53.6882,53.802,53.6787,53.7451,16448.0
2018-12-13 10:00:00,56.63,56.75,56.6,56.74,11242.0,53.7356,53.8495,53.7071,53.84,11242.0
2018-12-13 10:05:00,56.75,56.82,56.73,56.77,24767.0,53.8495,53.9159,53.8305,53.8684,24767.0
2018-12-13 10:10:00,56.76,56.88,56.75,56.86,24787.0,53.859,53.9728,53.8495,53.9538,24787.0
2018-12-13 10:15:00,56.85,56.88,56.7,56.73,18760.0,53.9444,53.9728,53.802,53.8305,18760.0
2018-12-13 10:20:00,56.73,56.74,56.67,56.67,11728.0,53.8305,53.84,53.7736,53.7736,11728.0
2018-12-13 10:25:00,56.69,56.76,56.63,56.68,19078.0,53.7925,53.859,53.7356,53.783,19078.0
2018-12-13 10:30:00,56.69,56.77,56.66,56.68,21781.0,53.7925,53.8684,53.7641,53.783,21781.0
2018-12-13 10:35:00,56.67,56.72,56.66,56.69,37150.0,53.7736,53.821,53.7641,53.7925,37150.0
2018-12-13 10:40:00,56.69,56.69,56.57,56.59,14488.0,53.7925,53.7925,53.6787,53.6976,14488.0
2018-12-13 10:45:00,56.6,56.66,56.53,56.59,25900.0,53.7071,53.7641,53.6407,53.6976,25900.0
2018-12-13 10:50:00,56.57,56.58,56.39,56.45,31604.0,53.6787,53.6882,53.5079,53.5648,31604.0
2018-12-13 10:55:00,56.45,56.52,56.42,56.45,15505.0,53.5648,53.6312,53.5363,53.5648,15505.0
2018-12-13 11:00:00,56.44,56.52,56.39,56.46,37434.0,53.5553,53.6312,53.5079,53.5743,37434.0
2018-12-13 11:05:00,56.46,56.62,56.46,56.56,30088.0,53.5743,53.7261,53.5743,53.6692,30088.0
2018-12-13 11:10:00,56.55,56.55,56.44,56.48,19557.0,53.6597,53.6597,53.5553,53.5933,19557.0
2018-12-13 11:15:00,56.48,56.53,56.39,56.52,32161.0,53.5933,53.6407,53.5079,53.6312,32161.0
2018-12-13 11:20:00,56.52,56.57,56.48,56.49,34069.0,53.6312,53.6787,53.5933,53.6028,34069.0
2018-12-13 11:25:00,56.48,56.58,56.47,56.54,21829.0,53.5933,53.6882,53.5838,53.6502,21829.0
2018-12-13 11:30:00,56.54,56.6,56.48,56.6,20764.0,53.6502,53.7071,53.5933,53.7071,20764.0
2018-12-13 11:35:00,56.59,56.63,56.56,56.57,20831.0,53.6976,53.7356,53.6692,53.6787,20831.0
2018-12-13 11:40:00,56.56,56.68,56.51,56.68,26441.0,53.6692,53.783,53.6217,53.783,26441.0
2018-12-13 11:45:00,56.69,56.72,56.6,56.6,11725.0,53.7925,53.821,53.7071,53.7071,11725.0
2018-12-13 11:50:00,56.6,56.61,56.49,56.55,27656.0,53.7071,53.7166,53.6028,53.6597,27656.0
2018-12-13 11:55:00,56.56,56.69,56.56,56.56,19443.0,53.6692,53.7925,53.6692,53.6692,19443.0
2018-12-13 12:00:00,56.56,56.59,56.45,56.5,31318.0,53.6692,53.6976,53.5648,53.6122,31318.0
2018-12-13 12:05:00,56.49,56.54,56.45,56.5,11857.0,53.6028,53.6502,53.5648,53.6122,11857.0
2018-12-13 12:10:00,56.49,56.51,56.41,56.44,10679.0,53.6028,53.6217,53.5268,53.5553,10679.0
2018-12-13 12:15:00,56.43,56.43,56.32,56.4,22332.0,53.5458,53.5458,53.4414,53.5174,22332.0
2018-12-13 12:20:00,56.4,56.45,56.36,56.37,12845.0,53.5174,53.5648,53.4794,53.4889,12845.0
2018-12-13 12:25:00,56.38,56.39,56.32,56.35,20646.0,53.4984,53.5079,53.4414,53.4699,20646.0
2018-12-13 12:30:00,56.34,56.42,56.33,56.38,15428.0,53.4604,53.5363,53.4509,53.4984,15428.0
2018-12-13 12:35:00,56.39,56.52,56.39,56.5,28119.0,53.5079,53.6312,53.5079,53.6122,28119.0
2018-12-13 12:40:00,56.5,56.5,56.44,56.44,13015.0,53.6122,53.6122,53.5553,53.5553,13015.0
2018-12-13 12:45:00,56.44,56.47,56.39,56.43,13181.0,53.5553,53.5838,53.5079,53.5458,13181.0
2018-12-13 12:50:00,56.42,56.48,56.41,56.42,18536.0,53.5363,53.5933,53.5268,53.5363,18536.0
2018-12-13 12:55:00,56.41,56.49,56.41,56.49,21822.0,53.5268,53.6028,53.5268,53.6028,21822.0
2018-12-13 13:00:00,56.48,56.51,56.42,56.43,23193.0,53.5933,53.6217,53.5363,53.5458,23193.0
2018-12-13 13:05:00,56.44,56.52,56.35,56.5,23699.0,53.5553,53.6312,53.4699,53.6122,23699.0
2018-12-13 13:10:00,56.5,56.51,56.43,56.49,14891.0,53.6122,53.6217,53.5458,53.6028,14891.0
2018-12-13 13:15:00,56.5,56.55,56.43,56.43,40075.0,53.6122,53.6597,53.5458,53.5458,40075.0
2018-12-13 13:20:00,56.44,56.45,56.37,56.4,19681.0,53.5553,53.5648,53.4889,53.5174,19681.0
2018-12-13 13:25:00,56.41,56.41,56.29,56.36,27065.0,53.5268,53.5268,53.413,53.4794,27065.0
2018-12-13 13:30:00,56.36,56.52,56.36,56.44,18433.0,53.4794,53.6312,53.4794,53.5553,18433.0
2018-12-13 13:35:00,56.43,56.5,56.35,56.49,26161.0,53.5458,53.6122,53.4699,53.6028,26161.0
2018-12-13 13:40:00,56.5,56.52,56.46,56.47,17012.0,53.6122,53.6312,53.5743,53.5838,17012.0
2018-12-13 13:45:00,56.47,56.48,56.37,56.37,27732.0,53.5838,53.5933,53.4889,53.4889,27732.0
2018-12-13 13:50:00,56.37,56.4,56.26,56.29,23750.0,53.4889,53.5174,53.3845,53.413,23750.0
2018-12-13 13:55:00,56.29,56.31,56.22,56.23,13464.0,53.413,53.432,53.3466,53.356,13464.0
2018-12-13 14:00:00,56.24,56.28,56.22,56.24,17750.0,53.3655,53.4035,53.3466,53.3655,17750.0
2018-12-13 14:05:00,56.25,56.25,56.14,56.16,23112.0,53.375,53.375,53.2706,53.2896,23112.0
2018-12-13 14:10:00,56.15,56.2,56.1,56.18,17388.0,53.2801,53.3276,53.2327,53.3086,17388.0
2018-12-13 14:15:00,56.17,56.24,56.16,56.23,21005.0,53.2991,53.3655,53.2896,53.356,21005.0
2018-12-13 14:20:00,56.24,56.25,56.16,56.18,18752.0,53.3655,53.375,53.2896,53.3086,18752.0
2018-12-13 14:25:00,56.17,56.19,56.09,56.19,40495.0,53.2991,53.3181,53.2232,53.3181,40495.0
2018-12-13 14:30:00,56.2,56.23,56.18,56.19,28385.0,53.3276,53.356,53.3086,53.3181,28385.0
2018-12-13 14:35:00,56.19,56.22,56.15,56.18,30947.0,53.3181,53.3466,53.2801,53.3086,30947.0
2018-12-13 14:40:00,56.18,56.23,56.17,56.19,18995.0,53.3086,53.356,53.2991,53.3181,18995.0
2018-12-13 14:45:00,56.18,56.26,56.17,56.19,40603.0,53.3086,53.3845,53.2991,53.3181,40603.0
2018-12-13 14:50:00,56.19,56.3,56.19,56.24,42266.0,53.3181,53.4225,53.3181,53.3655,42266.0
2018-12-13 14:55:00,56.25,56.33,56.25,56.3,25929.0,53.375,53.4509,53.375,53.4225,25929.0
2018-12-13 15:00:00,56.29,56.31,56.27,56.31,28391.0,53.413,53.432,53.394,53.432,28391.0
2018-12-13 15:05:00,56.31,56.32,56.23,56.24,24504.0,53.432,53.4414,53.356,53.3655,24504.0
2018-12-13 15:10:00,56.23,56.41,56.23,56.39,49266.0,53.356,53.5268,53.356,53.5079,49266.0
2018-12-13 15:15:00,56.4,56.5,56.39,56.49,48305.0,53.5174,53.6122,53.5079,53.6028,48305.0
2018-12-13 15:20:00,56.49,56.59,56.48,56.57,32655.0,53.6028,53.6976,53.5933,53.6787,32655.0
2018-12-13 15:25:00,56.57,56.58,56.48,56.49,29758.0,53.6787,53.6882,53.5933,53.6028,29758.0
2018-12-13 15:30:00,56.48,56.57,56.43,56.53,46773.0,53.5933,53.6787,53.5458,53.6407,46773.0
2018-12-13 15:35:00,56.53,56.55,56.45,56.54,49354.0,53.6407,53.6597,53.5648,53.6502,49354.0
2018-12-13 15:40:00,56.53,56.73,56.53,56.72,75258.0,53.6407,53.8305,53.6407,53.821,75258.0
2018-12-13 15:45:00,56.72,56.77,56.63,56.66,68656.0,53.821,53.8684,53.7356,53.7641,68656.0
2018-12-13 15:50:00,56.66,56.67,56.58,56.6,76677.0,53.7641,53.7736,53.6882,53.7071,76677.0
2018-12-13 15:55:00,56.6,56.63,56.53,56.58,131303.0,53.7071,53.7356,53.6407,53.6882,131303.0
2018-12-14 09:30:00,55.88,56.05,55.78,56.02,93447.0,53.0239,53.1852,52.929,53.1568,93447.0
2018-12-14 09:35:00,56.01,56.46,55.97,56.42,35021.0,53.1473,53.5743,53.1093,53.5363,35021.0
2018-12-14 09:40:00,56.44,56.62,56.41,56.61,23142.0,53.5553,53.7261,53.5268,53.7166,23142.0
2018-12-14 09:45:00,56.63,56.77,56.59,56.77,38865.0,53.7356,53.8684,53.6976,53.8684,38865.0
2018-12-14 09:50:00,56.78,56.8,56.65,56.68,44776.0,53.8779,53.8969,53.7546,53.783,44776.0
2018-12-14 09:55:00,56.68,56.72,56.59,56.6,55373.0,53.783,53.821,53.6976,53.7071,55373.0
2018-12-14 10:00:00,56.57,56.57,56.43,56.51,53595.0,53.6787,53.6787,53.5458,53.6217,53595.0
2018-12-14 10:05:00,56.51,56.54,56.33,56.38,46954.0,53.6217,53.6502,53.4509,53.4984,46954.0
2018-12-14 10:10:00,56.37,56.5,56.35,56.48,26044.0,53.4889,53.6122,53.4699,53.5933,26044.0
2018-12-14 10:15:00,56.48,56.6,56.47,56.55,17180.0,53.5933,53.7071,53.5838,53.6597,17180.0
2018-12-14 10:20:00,56.56,56.58,56.49,56.55,11334.0,53.6692,53.6882,53.6028,53.6597,11334.0
2018-12-14 10:25:00,56.54,56.57,56.39,56.4,23249.0,53.6502,53.6787,53.5079,53.5174,23249.0
2018-12-14 10:30:00,56.39,56.39,56.24,56.29,15371.0,53.5079,53.5079,53.3655,53.413,15371.0
2018-12-14 10:35:00,56.28,56.39,56.25,56.37,14408.0,53.4035,53.5079,53.375,53.4889,14408.0
2018-12-14 10:40:00,56.38,56.47,56.37,56.37,16837.0,53.4984,53.5838,53.4889,53.4889,16837.0
2018-12-14 10:45:00,56.35,56.54,56.33,56.49,18977.0,53.4699,53.6502,53.4509,53.6028,18977.0
2018-12-14 10:50:00,56.49,56.56,56.42,56.53,16450.0,53.6028,53.6692,53.5363,53.6407,16450.0
2018-12-14 10:55:00,56.55,56.55,56.4,56.42,27447.0,53.6597,53.6597,53.5174,53.5363,27447.0
2018-12-14 11:00:00,56.41,56.56,56.4,56.54,39561.0,53.5268,53.6692,53.5174,53.6502,39561.0
2018-12-14 11:05:00,56.55,56.58,56.46,56.49,26091.0,53.6597,53.6882,53.5743,53.6028,26091.0
2018-12-14 11:10:00,56.47,56.5,56.43,56.46,19180.0,53.5838,53.6122,53.5458,53.5743,19180.0
2018-12-14 11:15:00,56.45,56.56,56.44,56.48,24796.0,53.5648,53.6692,53.5553,53.5933,24796.0
2018-12-14 11:20:00,56.5,56.51,56.28,56.3,24384.0,53.6122,53.6217,53.4035,53.4225,24384.0
2018-12-14 11:25:00,56.3,56.53,56.27,56.49,197577.0,53.4225,53.6407,53.394,53.6028,197577.0
2018-12-14 11:30:00,56.49,56.61,56.49,56.53,32827.0,53.6028,53.7166,53.6028,53.6407,32827.0
2018-12-14 11:35:00,56.53,56.55,56.4,56.5,20086.0,53.6407,53.6597,53.5174,53.6122,20086.0
2018-12-14 11:40:00,56.5,56.53,56.39,56.39,26358.0,53.6122,53.6407,53.5079,53.5079,26358.0
2018-12-14 11:45:00,56.38,56.38,56.19,56.19,15333.0,53.4984,53.4984,53.3181,53.3181,15333.0
2018-12-14 11:50:00,56.2,56.2,56.11,56.2,31018.0,53.3276,53.3276,53.2422,53.3276,31018.0
2018-12-14 11:55:00,56.2,56.29,56.09,56.11,34296.0,53.3276,53.413,53.2232,53.2422,34296.0
2018-12-14 12:00:00,56.13,56.2,56.09,56.09,30740.0,53.2612,53.3276,53.2232,53.2232,30740.0
2018-12-14 12:05:00,56.11,56.17,56.06,56.13,14000.0,53.2422,53.2991,53.1947,53.2612,14000.0
2018-12-14 12:10:00,56.12,56.18,56.09,56.11,19996.0,53.2517,53.3086,53.2232,53.2422,19996.0
2018-12-14 12:15:00,56.13,56.21,56.1,56.19,32233.0,53.2612,53.3371,53.2327,53.3181,32233.0
2018-12-14 12:20:00,56.19,56.3,56.19,56.27,16669.0,53.3181,53.4225,53.3181,53.394,16669.0
2018-12-14 12:25:00,56.27,56.32,56.25,56.31,9385.0,53.394,53.4414,53.375,53.432,9385.0
2018-12-14 12:30:00,56.31,56.38,56.29,56.3,18106.0,53.432,53.4984,53.413,53.4225,18106.0
2018-12-14 12:35:00,56.31,56.36,56.29,56.29,14181.0,53.432,53.4794,53.413,53.413,14181.0
2018-12-14 12:40:00,56.29,56.29,56.23,56.25,13956.0,53.413,53.413,53.356,53.375,13956.0
2018-12-14 12:45:00,56.25,56.27,56.19,56.23,22672.0,53.375,53.394,53.3181,53.356,22672.0
2018-12-14 12:50:00,56.25,56.29,56.23,56.29,16128.0,53.375,53.413,53.356,53.413,16128.0
2018-12-14 12:55:00,56.29,56.31,56.26,56.26,13169.0,53.413,53.432,53.3845,53.3845,13169.0
2018-12-14 13:00:00,56.24,56.24,56.16,56.19,13958.0,53.3655,53.3655,53.2896,53.3181,13958.0
2018-12-14 13:05:00,56.2,56.31,56.19,56.28,20039.0,53.3276,53.432,53.3181,53.4035,20039.0
2018-12-14 13:10:00,56.27,56.36,56.26,56.33,22394.0,53.394,53.4794,53.3845,53.4509,22394.0
2018-12-14 13:15:00,56.33,56.35,56.31,56.32,18555.0,53.4509,53.4699,53.432,53.4414,18555.0
2018-12-14 13:20:00,56.3,56.32,56.26,56.28,21783.0,53.4225,53.4414,53.3845,53.4035,21783.0
2018-12-14 13:25:00,56.28,56.31,56.26,56.27,16283.0,53.4035,53.432,53.3845,53.394,16283.0
2018-12-14 13:30:00,56.26,56.26,56.12,56.14,20506.0,53.3845,53.3845,53.2517,53.2706,20506.0
2018-12-14 13:35:00,56.14,56.16,56.06,56.08,71563.0,53.2706,53.2896,53.1947,53.2137,71563.0
2018-12-14 13:40:00,56.07,56.13,56.05,56.13,29564.0,53.2042,53.2612,53.1852,53.2612,29564.0
2018-12-14 13:45:00,56.13,56.22,56.12,56.18,21183.0,53.2612,53.3466,53.2517,53.3086,21183.0
2018-12-14 13:50:00,56.18,56.23,56.18,56.2,16087.0,53.3086,53.356,53.3086,53.3276,16087.0
2018-12-14 13:55:00,56.19,56.21,56.16,56.16,16080.0,53.3181,53.3371,53.2896,53.2896,16080.0
2018-12-14 14:00:00,56.15,56.19,56.08,56.13,23425.0,53.2801,53.3181,53.2137,53.2612,23425.0
2018-12-14 14:05:00,56.14,56.21,56.12,56.2,17245.0,53.2706,53.3371,53.2517,53.3276,17245.0
2018-12-14 14:10:00,56.2,56.22,56.13,56.22,27647.0,53.3276,53.3466,53.2612,53.3466,27647.0
2018-12-14 14:15:00,56.22,56.28,56.18,56.21,32407.0,53.3466,53.4035,53.3086,53.3371,32407.0
2018-12-14 14:20:00,56.21,56.27,56.2,56.25,20923.0,53.3371,53.394,53.3276,53.375,20923.0
2018-12-14 14:25:00,56.25,56.27,56.12,56.17,27341.0,53.375,53.394,53.2517,53.2991,27341.0
2018-12-14 14:30:00,56.16,56.17,56.05,56.07,32206.0,53.2896,53.2991,53.1852,53.2042,32206.0
2018-12-14 14:35:00,56.06,56.08,56.01,56.05,36370.0,53.1947,53.2137,53.1473,53.1852,36370.0
2018-12-14 14:40:00,56.06,56.15,56.05,56.12,38453.0,53.1947,53.2801,53.1852,53.2517,38453.0
2018-12-14 14:45:00,56.12,56.17,56.12,56.14,42299.0,53.2517,53.2991,53.2517,53.2706,42299.0
2018-12-14 14:50:00,56.15,56.21,56.1,56.14,39227.0,53.2801,53.3371,53.2327,53.2706,39227.0
2018-12-14 14:55:00,56.14,56.36,56.12,56.33,63230.0,53.2706,53.4794,53.2517,53.4509,63230.0
2018-12-14 15:00:00,56.33,56.42,56.32,56.34,43883.0,53.4509,53.5363,53.4414,53.4604,43883.0
2018-12-14 15:05:00,56.34,56.36,56.29,56.36,31715.0,53.4604,53.4794,53.413,53.4794,31715.0
2018-12-14 15:10:00,56.36,56.52,56.35,56.48,45481.0,53.4794,53.6312,53.4699,53.5933,45481.0
2018-12-14 15:15:00,56.48,56.51,56.42,56.46,30012.0,53.5933,53.6217,53.5363,53.5743,30012.0
2018-12-14 15:20:00,56.46,56.47,56.35,56.43,40265.0,53.5743,53.5838,53.4699,53.5458,40265.0
2018-12-14 15:25:00,56.43,56.46,56.35,56.39,50254.0,53.5458,53.5743,53.4699,53.5079,50254.0
2018-12-14 15:30:00,56.39,56.45,56.3,56.33,61255.0,53.5079,53.5648,53.4225,53.4509,61255.0
2018-12-14 15:35:00,56.32,56.38,56.32,56.34,52850.0,53.4414,53.4984,53.4414,53.4604,52850.0
2018-12-14 15:40:00,56.34,56.37,56.29,56.34,96354.0,53.4604,53.4889,53.413,53.4604,96354.0
2018-12-14 15:45:00,56.34,56.36,56.22,56.33,114302.0,53.4604,53.4794,53.3466,53.4509,114302.0
2018-12-14 15:50:00,56.32,56.32,56.21,56.3,129155.0,53.4414,53.4414,53.3371,53.4225,129155.0
2018-12-14 15:55:00,56.3,56.38,56.29,56.33,247608.0,53.4225,53.4984,53.413,53.4509,247608.0
2018-12-17 09:30:00,56.7,56.89,56.4,56.73,175077.0,53.802,53.9823,53.5174,53.8305,175077.0
2018-12-17 09:35:00,56.74,56.77,56.48,56.5,51709.0,53.84,53.8684,53.5933,53.6122,51709.0
2018-12-17 09:40:00,56.5,56.52,56.37,56.48,32753.0,53.6122,53.6312,53.4889,53.5933,32753.0
2018-12-17 09:45:00,56.47,56.51,56.24,56.24,26495.0,53.5838,53.6217,53.3655,53.3655,26495.0
2018-12-17 09:50:00,56.23,56.3,56.17,56.28,28614.0,53.356,53.4225,53.2991,53.4035,28614.0
2018-12-17 09:55:00,56.3,56.45,56.26,56.44,26017.0,53.4225,53.5648,53.3845,53.5553,26017.0
2018-12-17 10:00:00,56.42,56.5,56.35,56.43,46465.0,53.5363,53.6122,53.4699,53.5458,46465.0
2018-12-17 10:05:00,56.43,56.43,56.21,56.29,30770.0,53.5458,53.5458,53.3371,53.413,30770.0
2018-12-17 10:10:00,56.28,56.47,56.23,56.38,28442.0,53.4035,53.5838,53.356,53.4984,28442.0
2018-12-17 10:15:00,56.38,56.46,56.37,56.42,27675.0,53.4984,53.5743,53.4889,53.5363,27675.0
2018-12-17 10:20:00,56.39,56.39,56.21,56.21,11417.0,53.5079,53.5079,53.3371,53.3371,11417.0
2018-12-17 10:25:00,56.23,56.34,56.18,56.2,34298.0,53.356,53.4604,53.3086,53.3276,34298.0
2018-12-17 10:30:00,56.21,56.25,56.09,56.12,31859.0,53.3371,53.375,53.2232,53.2517,31859.0
2018-12-17 10:35:00,56.11,56.25,56.08,56.25,35276.0,53.2422,53.375,53.2137,53.375,35276.0
2018-12-17 10:40:00,56.25,56.57,56.22,56.54,35933.0,53.375,53.6787,53.3466,53.6502,35933.0
2018-12-17 10:45:00,56.55,56.6,56.44,56.6,77971.0,53.6597,53.7071,53.5553,53.7071,77971.0
2018-12-17 10:50:00,56.6,56.75,56.58,56.66,57321.0,53.7071,53.8495,53.6882,53.7641,57321.0
2018-12-17 10:55:00,56.66,56.82,56.61,56.66,60339.0,53.7641,53.9159,53.7166,53.7641,60339.0
2018-12-17 11:00:00,56.67,56.77,56.63,56.68,45536.0,53.7736,53.8684,53.7356,53.783,45536.0
2018-12-17 11:05:00,56.68,56.77,56.66,56.74,33591.0,53.783,53.8684,53.7641,53.84,33591.0
2018-12-17 11:10:00,56.76,56.78,56.66,56.76,46439.0,53.859,53.8779,53.7641,53.859,46439.0
2018-12-17 11:15:00,56.77,56.85,56.67,56.72,41135.0,53.8684,53.9444,53.7736,53.821,41135.0
2018-12-17 11:20:00,56.72,56.85,56.72,56.84,35753.0,53.821,53.9444,53.821,53.9349,35753.0
2018-12-17 11:25:00,56.83,56.86,56.76,56.78,53856.0,53.9254,53.9538,53.859,53.8779,53856.0
2018-12-17 11:30:00,56.79,56.85,56.77,56.8,46491.0,53.8874,53.9444,53.8684,53.8969,46491.0
2018-12-17 11:35:00,56.81,56.84,56.76,56.82,49049.0,53.9064,53.9349,53.859,53.9159,49049.0
2018-12-17 11:40:00,56.83,56.84,56.68,56.68,68797.0,53.9254,53.9349,53.783,53.783,68797.0
2018-12-17 11:45:00,56.68,56.72,56.58,56.72,25514.0,53.783,53.821,53.6882,53.821,25514.0
2018-12-17 11:50:00,56.73,56.82,56.73,56.79,24142.0,53.8305,53.9159,53.8305,53.8874,24142.0
2018-12-17 11:55:00,56.8,56.92,56.79,56.88,38589.0,53.8969,54.0108,53.8874,53.9728,38589.0
2018-12-17 12:00:00,56.89,57.01,56.85,56.93,30903.0,53.9823,54.0962,53.9444,54.0203,30903.0
2018-12-17 12:05:00,56.95,56.99,56.93,56.95,46669.0,54.0392,54.0772,54.0203,54.0392,46669.0
2018-12-17 12:10:00,56.96,56.96,56.86,56.9,42283.0,54.0487,54.0487,53.9538,53.9918,42283.0
2018-12-17 12:15:00,56.9,56.94,56.86,56.91,36779.0,53.9918,54.0298,53.9538,54.0013,36779.0
2018-12-17 12:20:00,56.94,56.97,56.84,56.86,9814.0,54.0298,54.0582,53.9349,53.9538,9814.0
2018-12-17 12:25:00,56.85,56.86,56.75,56.76,15419.0,53.9444,53.9538,53.8495,53.859,15419.0
2018-12-17 12:30:00,56.75,56.75,56.67,56.72,28538.0,53.8495,53.8495,53.7736,53.821,28538.0
2018-12-17 12:35:00,56.71,56.79,56.7,56.77,30017.0,53.8115,53.8874,53.802,53.8684,30017.0
2018-12-17 12:40:00,56.78,56.81,56.68,56.7,27492.0,53.8779,53.9064,53.783,53.802,27492.0
2018-12-17 12:45:00,56.7,56.74,56.67,56.71,14774.0,53.802,53.84,53.7736,53.8115,14774.0
2018-12-17 12:50:00,56.7,56.74,56.61,56.64,52592.0,53.802,53.84,53.7166,53.7451,52592.0
2018-12-17 12:55:00,56.64,56.7,56.64,56.67,46822.0,53.7451,53.802,53.7451,53.7736,46822.0
2018-12-17 13:00:00,56.67,56.73,56.59,56.66,46290.0,53.7736,53.8305,53.6976,53.7641,46290.0
2018-12-17 13:05:00,56.65,56.73,56.64,56.69,14483.0,53.7546,53.8305,53.7451,53.7925,14483.0
2018-12-17 13:10:00,56.68,56.71,56.58,56.64,26357.0,53.783,53.8115,53.6882,53.7451,26357.0
2018-12-17 13:15:00,56.64,56.64,56.59,56.61,27366.0,53.7451,53.7451,53.6976,53.7166,27366.0
2018-12-17 13:20:00,56.61,56.73,56.55,56.7,39564.0,53.7166,53.8305,53.6597,53.802,39564.0
2018-12-17 13:25:00,56.7,56.7,56.6,56.6,23390.0,53.802,53.802,53.7071,53.7071,23390.0
2018-12-17 13:30:00,56.6,56.66,56.52,56.53,44486.0,53.7071,53.7641,53.6312,53.6407,44486.0
2018-12-17 13:35:00,56.53,56.58,56.49,56.58,73242.0,53.6407,53.6882,53.6028,53.6882,73242.0
2018-12-17 13:40:00,56.59,56.64,56.55,56.61,58518.0,53.6976,53.7451,53.6597,53.7166,58518.0
2018-12-17 13:45:00,56.61,56.62,56.52,56.56,36759.0,53.7166,53.7261,53.6312,53.6692,36759.0
2018-12-17 13:50:00,56.58,56.58,56.49,56.54,29568.0,53.6882,53.6882,53.6028,53.6502,29568.0
2018-12-17 13:55:00,56.53,56.53,56.45,56.45,42678.0,53.6407,53.6407,53.5648,53.5648,42678.0
2018-12-17 14:00:00,56.45,56.5,56.33,56.35,71541.0,53.5648,53.6122,53.4509,53.4699,71541.0
2018-12-17 14:05:00,56.35,56.4,56.32,56.37,19040.0,53.4699,53.5174,53.4414,53.4889,19040.0
2018-12-17 14:10:00,56.35,56.39,56.28,56.37,18857.0,53.4699,53.5079,53.4035,53.4889,18857.0
2018-12-17 14:15:00,56.37,56.38,56.28,56.32,26980.0,53.4889,53.4984,53.4035,53.4414,26980.0
2018-12-17 14:20:00,56.32,56.46,56.28,56.3,33073.0,53.4414,53.5743,53.4035,53.4225,33073.0
2018-12-17 14:25:00,56.3,56.31,56.19,56.2,24090.0,53.4225,53.432,53.3181,53.3276,24090.0
2018-12-17 14:30:00,56.2,56.28,56.18,56.23,17821.0,53.3276,53.4035,53.3086,53.356,17821.0
2018-12-17 14:35:00,56.25,56.33,56.23,56.3,39831.0,53.375,53.4509,53.356,53.4225,39831.0
2018-12-17 14:40:00,56.3,56.46,56.29,56.34,23447.0,53.4225,53.5743,53.413,53.4604,23447.0
2018-12-17 14:45:00,56.33,56.36,56.24,56.27,25835.0,53.4509,53.4794,53.3655,53.394,25835.0
2018-12-17 14:50:00,56.27,56.28,56.18,56.21,97882.0,53.394,53.4035,53.3086,53.3371,97882.0
2018-12-17 14:55:00,56.2,56.29,56.2,56.26,56642.0,53.3276,53.413,53.3276,53.3845,56642.0
2018-12-17 15:00:00,56.26,56.27,56.15,56.17,41807.0,53.3845,53.394,53.2801,53.2991,41807.0
2018-12-17 15:05:00,56.17,56.27,56.13,56.21,80543.0,53.2991,53.394,53.2612,53.3371,80543.0
2018-12-17 15:10:00,56.2,56.41,56.2,56.29,68043.0,53.3276,53.5268,53.3276,53.413,68043.0
2018-12-17 15:15:00,56.29,56.36,56.27,56.28,48916.0,53.413,53.4794,53.394,53.4035,48916.0
2018-12-17 15:20:00,56.28,56.29,56.18,56.23,99924.0,53.4035,53.413,53.3086,53.356,99924.0
2018-12-17 15:25:00,56.23,56.24,56.11,56.16,55998.0,53.356,53.3655,53.2422,53.2896,55998.0
2018-12-17 15:30:00,56.17,56.23,56.11,56.19,194149.0,53.2991,53.356,53.2422,53.3181,194149.0
2018-12-17 15:35:00,56.18,56.18,56.07,56.16,120803.0,53.3086,53.3086,53.2042,53.2896,120803.0
2018-12-17 15:40:00,56.15,56.22,56.12,56.2,142490.0,53.2801,53.3466,53.2517,53.3276,142490.0
2018-12-17 15:45:00,56.19,56.27,56.04,56.14,217093.0,53.3181,53.394,53.1758,53.2706,217093.0
2018-12-17 15:50:00,56.14,56.3,56.08,56.29,140208.0,53.2706,53.4225,53.2137,53.413,140208.0
2018-12-17 15:55:00,56.3,56.4,56.21,56.34,287261.0,53.4225,53.5174,53.3371,53.4604,287261.0
2018-12-18 09:30:00,56.95,57.24,56.83,57.22,93759.0,54.0392,54.3144,53.9254,54.2954,93759.0
2018-12-18 09:35:00,57.25,57.31,57.13,57.13,97649.0,54.3239,54.3808,54.21,54.21,97649.0
2018-12-18 09:40:00,57.14,57.26,57.0,57.11,42453.0,54.2195,54.3334,54.0867,54.1911,42453.0
2018-12-18 09:45:00,57.13,57.16,57.0,57.03,54013.0,54.21,54.2385,54.0867,54.1152,54013.0
2018-12-18 09:50:00,57.03,57.03,56.88,56.96,32481.0,54.1152,54.1152,53.9728,54.0487,32481.0
2018-12-18 09:55:00,56.96,57.06,56.91,57.02,35966.0,54.0487,54.1436,54.0013,54.1057,35966.0
2018-12-18 10:00:00,57.02,57.02,56.82,56.86,32085.0,54.1057,54.1057,53.9159,53.9538,32085.0
2018-12-18 10:05:00,56.84,56.85,56.73,56.79,38538.0,53.9349,53.9444,53.8305,53.8874,38538.0
2018-12-18 10:10:00,56.79,56.79,56.69,56.72,19097.0,53.8874,53.8874,53.7925,53.821,19097.0
2018-12-18 10:15:00,56.73,56.87,56.73,56.85,34744.0,53.8305,53.9633,53.8305,53.9444,34744.0
2018-12-18 10:20:00,56.84,56.88,56.74,56.88,72045.0,53.9349,53.9728,53.84,53.9728,72045.0
2018-12-18 10:25:00,56.87,56.9,56.78,56.8,22294.0,53.9633,53.9918,53.8779,53.8969,22294.0
2018-12-18 10:30:00,56.78,56.89,56.77,56.84,25313.0,53.8779,53.9823,53.8684,53.9349,25313.0
2018-12-18 10:35:00,56.84,56.88,56.77,56.86,48047.0,53.9349,53.9728,53.8684,53.9538,48047.0
2018-12-18 10:40:00,56.87,56.88,56.65,56.67,64669.0,53.9633,53.9728,53.7546,53.7736,64669.0
2018-12-18 10:45:00,56.66,56.77,56.61,56.74,74276.0,53.7641,53.8684,53.7166,53.84,74276.0
2018-12-18 10:50:00,56.74,56.79,56.68,56.78,52534.0,53.84,53.8874,53.783,53.8779,52534.0
2018-12-18 10:55:00,56.79,56.82,56.66,56.68,69335.0,53.8874,53.9159,53.7641,53.783,69335.0
2018-12-18 11:00:00,56.69,56.73,56.61,56.69,59751.0,53.7925,53.8305,53.7166,53.7925,59751.0
2018-12-18 11:05:00,56.67,56.75,56.67,56.69,46152.0,53.7736,53.8495,53.7736,53.7925,46152.0
2018-12-18 11:10:00,56.7,56.74,56.67,56.7,32816.0,53.802,53.84,53.7736,53.802,32816.0
2018-12-18 11:15:00,56.7,56.72,56.63,56.69,44487.0,53.802,53.821,53.7356,53.7925,44487.0
2018-12-18 11:20:00,56.69,56.71,56.56,56.62,152327.0,53.7925,53.8115,53.6692,53.7261,152327.0
2018-12-18 11:25:00,56.61,56.66,56.49,56.66,30749.0,53.7166,53.7641,53.6028,53.7641,30749.0
2018-12-18 11:30:00,56.64,56.73,56.61,56.72,26857.0,53.7451,53.8305,53.7166,53.821,26857.0
2018-12-18 11:35:00,56.72,56.83,56.72,56.77,27158.0,53.821,53.9254,53.821,53.8684,27158.0
2018-12-18 11:40:00,56.77,56.78,56.71,56.71,37456.0,53.8684,53.8779,53.8115,53.8115,37456.0
2018-12-18 11:45:00,56.71,56.81,56.68,56.78,45726.0,53.8115,53.9064,53.783,53.8779,45726.0
2018-12-18 11:50:00,56.78,56.82,56.7,56.77,22943.0,53.8779,53.9159,53.802,53.8684,22943.0
2018-12-18 11:55:00,56.78,56.79,56.67,56.73,24681.0,53.8779,53.8874,53.7736,53.8305,24681.0
2018-12-18 12:00:00,56.72,56.76,56.68,56.75,30582.0,53.821,53.859,53.783,53.8495,30582.0
2018-12-18 12:05:00,56.76,56.89,56.76,56.86,20070.0,53.859,53.9823,53.859,53.9538,20070.0
2018-12-18 12:10:00,56.87,56.93,56.83,56.84,17659.0,53.9633,54.0203,53.9254,53.9349,17659.0
2018-12-18 12:15:00,56.83,56.89,56.81,56.89,30651.0,53.9254,53.9823,53.9064,53.9823,30651.0
2018-12-18 12:20:00,56.88,56.9,56.83,56.83,20215.0,53.9728,53.9918,53.9254,53.9254,20215.0
2018-12-18 12:25:00,56.83,56.85,56.74,56.74,17360.0,53.9254,53.9444,53.84,53.84,17360.0
2018-12-18 12:30:00,56.73,56.76,56.67,56.68,56009.0,53.8305,53.859,53.7736,53.783,56009.0
2018-12-18 12:35:00,56.67,56.73,56.59,56.73,60894.0,53.7736,53.8305,53.6976,53.8305,60894.0
2018-12-18 12:40:00,56.73,56.8,56.68,56.7,48781.0,53.8305,53.8969,53.783,53.802,48781.0
2018-12-18 12:45:00,56.7,56.79,56.68,56.79,26446.0,53.802,53.8874,53.783,53.8874,26446.0
2018-12-18 12:50:00,56.77,56.85,56.69,56.84,23840.0,53.8684,53.9444,53.7925,53.9349,23840.0
2018-12-18 12:55:00,56.86,56.87,56.76,56.84,30219.0,53.9538,53.9633,53.859,53.9349,30219.0
2018-12-18 13:00:00,56.85,56.92,56.77,56.89,40847.0,53.9444,54.0108,53.8684,53.9823,40847.0
2018-12-18 13:05:00,56.9,56.96,56.9,56.96,35495.0,53.9918,54.0487,53.9918,54.0487,35495.0
2018-12-18 13:10:00,56.96,56.99,56.84,56.84,29061.0,54.0487,54.0772,53.9349,53.9349,29061.0
2018-12-18 13:15:00,56.84,56.86,56.79,56.8,23126.0,53.9349,53.9538,53.8874,53.8969,23126.0
2018-12-18 13:20:00,56.79,56.88,56.78,56.82,29059.0,53.8874,53.9728,53.8779,53.9159,29059.0
2018-12-18 13:25:00,56.82,56.82,56.69,56.75,33093.0,53.9159,53.9159,53.7925,53.8495,33093.0
2018-12-18 13:30:00,56.73,56.73,56.67,56.73,26588.0,53.8305,53.8305,53.7736,53.8305,26588.0
2018-12-18 13:35:00,56.73,56.76,56.7,56.71,23049.0,53.8305,53.859,53.802,53.8115,23049.0
2018-12-18 13:40:00,56.71,56.75,56.69,56.75,19341.0,53.8115,53.8495,53.7925,53.8495,19341.0
2018-12-18 13:45:00,56.74,56.78,56.74,56.77,22270.0,53.84,53.8779,53.84,53.8684,22270.0
2018-12-18 13:50:00,56.77,56.77,56.69,56.73,41891.0,53.8684,53.8684,53.7925,53.8305,41891.0
2018-12-18 13:55:00,56.73,56.74,56.59,56.61,150961.0,53.8305,53.84,53.6976,53.7166,150961.0
2018-12-18 14:00:00,56.61,56.64,56.55,56.62,48247.0,53.7166,53.7451,53.6597,53.7261,48247.0
2018-12-18 14:05:00,56.61,56.75,56.61,56.75,85863.0,53.7166,53.8495,53.7166,53.8495,85863.0
2018-12-18 14:10:00,56.76,56.79,56.64,56.66,38894.0,53.859,53.8874,53.7451,53.7641,38894.0
2018-12-18 14:15:00,56.65,56.67,56.46,56.67,173787.0,53.7546,53.7736,53.5743,53.7736,173787.0
2018-12-18 14:20:00,56.66,56.73,56.65,56.7,60232.0,53.7641,53.8305,53.7546,53.802,60232.0
2018-12-18 14:25:00,56.7,56.75,56.68,56.72,51801.0,53.802,53.8495,53.783,53.821,51801.0
2018-12-18 14:30:00,56.72,56.73,56.59,56.59,75272.0,53.821,53.8305,53.6976,53.6976,75272.0
2018-12-18 14:35:00,56.6,56.74,56.59,56.71,74548.0,53.7071,53.84,53.6976,53.8115,74548.0
2018-12-18 14:40:00,56.7,56.76,56.61,56.64,163007.0,53.802,53.859,53.7166,53.7451,163007.0
2018-12-18 14:45:00,56.63,56.68,56.53,56.68,111968.0,53.7356,53.783,53.6407,53.783,111968.0
2018-12-18 14:50:00,56.68,56.76,56.62,56.64,109079.0,53.783,53.859,53.7261,53.7451,109079.0
2018-12-18 14:55:00,56.64,56.67,56.38,56.39,70142.0,53.7451,53.7736,53.4984,53.5079,70142.0
2018-12-18 15:00:00,56.4,56.46,56.34,56.39,81789.0,53.5174,53.5743,53.4604,53.5079,81789.0
2018-12-18 15:05:00,56.39,56.43,56.23,56.36,59569.0,53.5079,53.5458,53.356,53.4794,59569.0
2018-12-18 15:10:00,56.35,56.52,56.32,56.45,64370.0,53.4699,53.6312,53.4414,53.5648,64370.0
2018-12-18 15:15:00,56.45,56.54,56.43,56.46,65606.0,53.5648,53.6502,53.5458,53.5743,65606.0
2018-12-18 15:20:00,56.44,56.52,56.3,56.39,62222.0,53.5553,53.6312,53.4225,53.5079,62222.0
2018-12-18 15:25:00,56.38,56.38,56.19,56.25,46222.0,53.4984,53.4984,53.3181,53.375,46222.0
2018-12-18 15:30:00,56.26,56.37,56.24,56.34,43868.0,53.3845,53.4889,53.3655,53.4604,43868.0
2018-12-18 15:35:00,56.35,56.41,56.21,56.22,77500.0,53.4699,53.5268,53.3371,53.3466,77500.0
2018-12-18 15:40:00,56.22,56.32,56.19,56.29,93338.0,53.3466,53.4414,53.3181,53.413,93338.0
2018-12-18 15:45:00,56.27,56.53,56.26,56.51,80882.0,53.394,53.6407,53.3845,53.6217,80882.0
2018-12-18 15:50:00,56.51,56.52,56.38,56.44,75898.0,53.6217,53.6312,53.4984,53.5553,75898.0
2018-12-18 15:55:00,56.45,56.46,56.19,56.19,246506.0,53.5648,53.5743,53.3181,53.3181,246506.0
2018-12-19 09:30:00,56.43,56.72,56.41,56.71,74185.0,53.5458,53.821,53.5268,53.8115,74185.0
2018-12-19 09:35:00,56.69,56.69,56.46,56.49,26122.0,53.7925,53.7925,53.5743,53.6028,26122.0
2018-12-19 09:40:00,56.49,56.81,56.49,56.75,27678.0,53.6028,53.9064,53.6028,53.8495,27678.0
2018-12-19 09:45:00,56.73,56.75,56.64,56.74,41619.0,53.8305,53.8495,53.7451,53.84,41619.0
2018-12-19 09:50:00,56.73,56.78,56.68,56.78,25451.0,53.8305,53.8779,53.783,53.8779,25451.0
2018-12-19 09:55:00,56.77,56.93,56.77,56.84,38575.0,53.8684,54.0203,53.8684,53.9349,38575.0
2018-12-19 10:00:00,56.84,56.91,56.82,56.84,36342.0,53.9349,54.0013,53.9159,53.9349,36342.0
2018-12-19 10:05:00,56.83,56.83,56.7,56.72,23271.0,53.9254,53.9254,53.802,53.821,23271.0
2018-12-19 10:10:00,56.72,57.03,56.7,57.01,52837.0,53.821,54.1152,53.802,54.0962,52837.0
2018-12-19 10:15:00,57.01,57.2,56.97,57.17,129167.0,54.0962,54.2765,54.0582,54.248,129167.0
2018-12-19 10:20:00,57.17,57.17,56.9,56.92,27802.0,54.248,54.248,53.9918,54.0108,27802.0
2018-12-19 10:25:00,56.92,57.04,56.9,56.95,30194.0,54.0108,54.1246,53.9918,54.0392,30194.0
2018-12-19 10:30:00,56.96,57.02,56.89,56.9,38418.0,54.0487,54.1057,53.9823,53.9918,38418.0
2018-12-19 10:35:00,56.91,56.96,56.84,56.86,30003.0,54.0013,54.0487,53.9349,53.9538,30003.0
2018-12-19 10:40:00,56.87,56.95,56.86,56.88,40256.0,53.9633,54.0392,53.9538,53.9728,40256.0
2018-12-19 10:45:00,56.89,56.92,56.82,56.83,31862.0,53.9823,54.0108,53.9159,53.9254,31862.0
2018-12-19 10:50:00,56.84,56.92,56.79,56.79,74954.0,53.9349,54.0108,53.8874,53.8874,74954.0
2018-12-19 10:55:00,56.8,56.85,56.76,56.8,39875.0,53.8969,53.9444,53.859,53.8969,39875.0
2018-12-19 11:00:00,56.8,56.82,56.7,56.73,36328.0,53.8969,53.9159,53.802,53.8305,36328.0
2018-12-19 11:05:00,56.73,56.82,56.73,56.75,31140.0,53.8305,53.9159,53.8305,53.8495,31140.0
2018-12-19 11:10:00,56.74,56.79,56.68,56.68,34524.0,53.84,53.8874,53.783,53.783,34524.0
2018-12-19 11:15:00,56.7,56.7,56.61,56.69,23955.0,53.802,53.802,53.7166,53.7925,23955.0
2018-12-19 11:20:00,56.69,56.77,56.65,56.66,22356.0,53.7925,53.8684,53.7546,53.7641,22356.0
2018-12-19 11:25:00,56.65,56.72,56.61,56.72,24234.0,53.7546,53.821,53.7166,53.821,24234.0
2018-12-19 11:30:00,56.72,56.74,56.59,56.6,18933.0,53.821,53.84,53.6976,53.7071,18933.0
2018-12-19 11:35:00,56.6,56.68,56.6,56.65,13701.0,53.7071,53.783,53.7071,53.7546,13701.0
2018-12-19 11:40:00,56.65,56.73,56.65,56.67,25402.0,53.7546,53.8305,53.7546,53.7736,25402.0
2018-12-19 11:45:00,56.66,56.71,56.64,56.71,18879.0,53.7641,53.8115,53.7451,53.8115,18879.0
2018-12-19 11:50:00,56.72,56.83,56.72,56.83,18296.0,53.821,53.9254,53.821,53.9254,18296.0
2018-12-19 11:55:00,56.82,56.92,56.79,56.9,21997.0,53.9159,54.0108,53.8874,53.9918,21997.0
2018-12-19 12:00:00,56.89,56.9,56.79,56.8,31315.0,53.9823,53.9918,53.8874,53.8969,31315.0
2018-12-19 12:05:00,56.8,56.94,56.79,56.93,47125.0,53.8969,54.0298,53.8874,54.0203,47125.0
2018-12-19 12:10:00,56.93,57.02,56.91,57.0,25956.0,54.0203,54.1057,54.0013,54.0867,25956.0
2018-12-19 12:15:00,57.0,57.0,56.92,56.92,24726.0,54.0867,54.0867,54.0108,54.0108,24726.0
2018-12-19 12:20:00,56.91,56.91,56.82,56.9,27156.0,54.0013,54.0013,53.9159,53.9918,27156.0
2018-12-19 12:25:00,56.9,56.98,56.86,56.96,23919.0,53.9918,54.0677,53.9538,54.0487,23919.0
2018-12-19 12:30:00,56.96,56.96,56.9,56.9,8700.0,54.0487,54.0487,53.9918,53.9918,8700.0
2018-12-19 12:35:00,56.91,56.98,56.9,56.95,17239.0,54.0013,54.0677,53.9918,54.0392,17239.0
2018-12-19 12:40:00,56.96,56.99,56.92,56.98,10806.0,54.0487,54.0772,54.0108,54.0677,10806.0
2018-12-19 12:45:00,56.98,56.98,56.92,56.93,13234.0,54.0677,54.0677,54.0108,54.0203,13234.0
2018-12-19 12:50:00,56.92,57.0,56.89,56.92,14482.0,54.0108,54.0867,53.9823,54.0108,14482.0
2018-12-19 12:55:00,56.92,56.94,56.84,56.87,12422.0,54.0108,54.0298,53.9349,53.9633,12422.0
2018-12-19 13:00:00,56.86,56.87,56.8,56.83,13480.0,53.9538,53.9633,53.8969,53.9254,13480.0
2018-12-19 13:05:00,56.83,56.85,56.77,56.79,10993.0,53.9254,53.9444,53.8684,53.8874,10993.0
2018-12-19 13:10:00,56.77,56.82,56.76,56.79,15183.0,53.8684,53.9159,53.859,53.8874,15183.0
2018-12-19 13:15:00,56.79,56.82,56.75,56.82,40751.0,53.8874,53.9159,53.8495,53.9159,40751.0
2018-12-19 13:20:00,56.81,56.84,56.63,56.63,54703.0,53.9064,53.9349,53.7356,53.7356,54703.0
2018-12-19 13:25:00,56.64,56.73,56.64,56.72,23741.0,53.7451,53.8305,53.7451,53.821,23741.0
2018-12-19 13:30:00,56.72,56.75,56.66,56.72,38739.0,53.821,53.8495,53.7641,53.821,38739.0
2018-12-19 13:35:00,56.72,56.79,56.54,56.55,114163.0,53.821,53.8874,53.6502,53.6597,114163.0
2018-12-19 13:40:00,56.54,56.56,56.45,56.5,108325.0,53.6502,53.6692,53.5648,53.6122,108325.0
2018-12-19 13:45:00,56.5,56.77,56.49,56.7,141154.0,53.6122,53.8684,53.6028,53.802,141154.0
2018-12-19 13:50:00,56.69,56.7,56.5,56.58,63946.0,53.7925,53.802,53.6122,53.6882,63946.0
2018-12-19 13:55:00,56.57,57.0,56.57,56.99,36249.0,53.6787,54.0867,53.6787,54.0772,36249.0
2018-12-19 14:00:00,57.01,57.04,56.12,56.19,42585.0,54.0962,54.1246,53.2517,53.3181,42585.0
2018-12-19 14:05:00,56.2,56.41,55.98,56.04,88233.0,53.3276,53.5268,53.1188,53.1758,88233.0
2018-12-19 14:10:00,56.05,56.16,55.9,56.06,62081.0,53.1852,53.2896,53.0429,53.1947,62081.0
2018-12-19 14:15:00,56.05,56.37,56.04,56.32,40065.0,53.1852,53.4889,53.1758,53.4414,40065.0
2018-12-19 14:20:00,56.3,56.33,56.13,56.3,48869.0,53.4225,53.4509,53.2612,53.4225,48869.0
2018-12-19 14:25:00,56.3,56.35,56.15,56.3,35372.0,53.4225,53.4699,53.2801,53.4225,35372.0
2018-12-19 14:30:00,56.29,56.49,56.26,56.39,61939.0,53.413,53.6028,53.3845,53.5079,61939.0
2018-12-19 14:35:00,56.36,56.51,56.31,56.51,57024.0,53.4794,53.6217,53.432,53.6217,57024.0
2018-12-19 14:40:00,56.5,56.51,55.92,55.92,67500.0,53.6122,53.6217,53.0619,53.0619,67500.0
2018-12-19 14:45:00,55.92,56.0,55.8,56.0,99213.0,53.0619,53.1378,52.948,53.1378,99213.0
2018-12-19 14:50:00,56.01,56.01,55.65,55.81,43520.0,53.1473,53.1473,52.8057,52.9575,43520.0
2018-12-19 14:55:00,55.81,55.82,55.46,55.55,51795.0,52.9575,52.967,52.6254,52.7108,51795.0
2018-12-19 15:00:00,55.55,55.57,55.22,55.24,79825.0,52.7108,52.7298,52.3977,52.4166,79825.0
2018-12-19 15:05:00,55.25,55.34,55.04,55.29,81037.0,52.4261,52.5115,52.2269,52.4641,81037.0
2018-12-19 15:10:00,55.28,55.57,55.16,55.57,56337.0,52.4546,52.7298,52.3407,52.7298,56337.0
2018-12-19 15:15:00,55.56,55.6,55.27,55.38,69311.0,52.7203,52.7582,52.4451,52.5495,69311.0
2018-12-19 15:20:00,55.4,55.66,55.23,55.6,96402.0,52.5685,52.8152,52.4072,52.7582,96402.0
2018-12-19 15:25:00,55.59,55.76,55.38,55.38,95684.0,52.7488,52.9101,52.5495,52.5495,95684.0
2018-12-19 15:30:00,55.34,55.51,55.34,55.39,141420.0,52.5115,52.6728,52.5115,52.559,141420.0
2018-12-19 15:35:00,55.38,55.39,55.04,55.06,123616.0,52.5495,52.559,52.2269,52.2458,123616.0
2018-12-19 15:40:00,55.05,55.06,54.86,55.02,155428.0,52.2364,52.2458,52.0561,52.2079,155428.0
2018-12-19 15:45:00,55.01,55.13,54.89,55.1,186963.0,52.1984,52.3123,52.0845,52.2838,186963.0
2018-12-19 15:50:00,55.1,55.13,54.9,54.97,240276.0,52.2838,52.3123,52.094,52.1604,240276.0
2018-12-19 15:55:00,54.96,55.16,54.94,55.03,360255.0,52.151,52.3407,52.132,52.2174,360255.0
2018-12-20 09:30:00,52.15,52.32,51.1,51.2,575278.0,49.4846,49.6459,48.4882,48.5831,575278.0
2018-12-20 09:35:00,51.16,51.52,50.9,51.37,302243.0,48.5452,48.8868,48.2985,48.7444,302243.0
2018-12-20 09:40:00,51.41,52.15,51.34,51.98,257726.0,48.7824,49.4846,48.716,49.3233,257726.0
2018-12-20 09:45:00,51.99,52.5,51.83,52.35,250574.0,49.3328,49.8167,49.1809,49.6744,250574.0
2018-12-20 09:50:00,52.32,52.68,51.88,51.88,187385.0,49.6459,49.9875,49.2284,49.2284,187385.0
2018-12-20 09:55:00,51.88,52.2,51.65,51.81,125832.0,49.2284,49.532,49.0101,49.162,125832.0
2018-12-20 10:00:00,51.85,51.88,51.56,51.67,121560.0,49.1999,49.2284,48.9247,49.0291,121560.0
2018-12-20 10:05:00,51.67,52.02,51.56,51.64,144758.0,49.0291,49.3612,48.9247,49.0006,144758.0
2018-12-20 10:10:00,51.63,51.76,51.45,51.76,161059.0,48.9912,49.1145,48.8204,49.1145,161059.0
2018-12-20 10:15:00,51.76,51.77,51.44,51.57,118941.0,49.1145,49.124,48.8109,48.9342,118941.0
2018-12-20 10:20:00,51.6,51.64,51.3,51.5,144570.0,48.9627,49.0006,48.678,48.8678,144570.0
2018-12-20 10:25:00,51.5,51.68,51.3,51.34,131779.0,48.8678,49.0386,48.678,48.716,131779.0
2018-12-20 10:30:00,51.32,51.37,51.09,51.09,107381.0,48.697,48.7444,48.4788,48.4788,107381.0
2018-12-20 10:35:00,51.07,51.29,51.03,51.09,86425.0,48.4598,48.6685,48.4218,48.4788,86425.0
2018-12-20 10:40:00,51.14,51.47,51.05,51.35,120634.0,48.5262,48.8393,48.4408,48.7255,120634.0
2018-12-20 10:45:00,51.35,51.41,51.11,51.14,111035.0,48.7255,48.7824,48.4977,48.5262,111035.0
2018-12-20 10:50:00,51.13,51.2,50.98,51.0,78817.0,48.5167,48.5831,48.3744,48.3934,78817.0
2018-12-20 10:55:00,50.98,51.21,50.98,51.11,105127.0,48.3744,48.5926,48.3744,48.4977,105127.0
2018-12-20 11:00:00,51.11,51.21,50.94,51.14,66284.0,48.4977,48.5926,48.3364,48.5262,66284.0
2018-12-20 11:05:00,51.12,51.14,50.91,51.02,43431.0,48.5072,48.5262,48.308,48.4123,43431.0
2018-12-20 11:10:00,51.03,51.09,50.86,50.95,57823.0,48.4218,48.4788,48.2605,48.3459,57823.0
2018-12-20 11:15:00,50.93,50.93,50.81,50.86,57129.0,48.3269,48.3269,48.2131,48.2605,57129.0
2018-12-20 11:20:00,50.85,50.88,50.67,50.77,85065.0,48.251,48.2795,48.0802,48.1751,85065.0
2018-12-20 11:25:00,50.76,50.88,50.52,50.6,104314.0,48.1656,48.2795,47.9379,48.0138,104314.0
2018-12-20 11:30:00,50.59,50.6,50.31,50.36,173184.0,48.0043,48.0138,47.7386,47.7861,173184.0
2018-12-20 11:35:00,50.36,50.52,50.2,50.26,143389.0,47.7861,47.9379,47.6342,47.6912,143389.0
2018-12-20 11:40:00,50.26,50.3,50.12,50.12,138382.0,47.6912,47.7291,47.5583,47.5583,138382.0
2018-12-20 11:45:00,50.13,50.23,49.96,50.01,107666.0,47.5678,47.6627,47.4065,47.454,107666.0
2018-12-20 11:50:00,50.02,50.09,49.7,49.94,149179.0,47.4634,47.5299,47.1598,47.3875,149179.0
2018-12-20 11:55:00,49.9,50.07,49.68,49.73,109725.0,47.3496,47.5109,47.1408,47.1883,109725.0
2018-12-20 12:00:00,49.73,49.82,49.68,49.76,76891.0,47.1883,47.2737,47.1408,47.2167,76891.0
2018-12-20 12:05:00,49.76,49.76,49.5,49.52,177874.0,47.2167,47.2167,46.97,46.989,177874.0
2018-12-20 12:10:00,49.53,49.57,49.44,49.51,135074.0,46.9985,47.0364,46.9131,46.9795,135074.0
2018-12-20 12:15:00,49.52,49.88,49.5,49.85,68217.0,46.989,47.3306,46.97,47.3021,68217.0
2018-12-20 12:20:00,49.85,50.09,49.81,50.09,75186.0,47.3021,47.5299,47.2642,47.5299,75186.0
2018-12-20 12:25:00,50.09,50.22,50.05,50.22,63905.0,47.5299,47.6532,47.4919,47.6532,63905.0
2018-12-20 12:30:00,50.2,50.22,50.06,50.07,133860.0,47.6342,47.6532,47.5014,47.5109,133860.0
2018-12-20 12:35:00,50.07,50.09,49.83,49.86,154748.0,47.5109,47.5299,47.2832,47.3116,154748.0
2018-12-20 12:40:00,49.86,49.86,49.44,49.45,99130.0,47.3116,47.3116,46.9131,46.9226,99130.0
2018-12-20 12:45:00,49.43,49.55,49.35,49.5,299984.0,46.9036,47.0175,46.8277,46.97,299984.0
2018-12-20 12:50:00,49.49,49.51,49.4,49.44,49173.0,46.9605,46.9795,46.8751,46.9131,49173.0
2018-12-20 12:55:00,49.43,49.95,49.43,49.86,123949.0,46.9036,47.397,46.9036,47.3116,123949.0
2018-12-20 13:00:00,49.83,49.91,49.82,49.9,91259.0,47.2832,47.3591,47.2737,47.3496,91259.0
2018-12-20 13:05:00,49.9,49.92,49.83,49.86,82477.0,47.3496,47.3686,47.2832,47.3116,82477.0
2018-12-20 13:10:00,49.86,50.01,49.85,49.98,59845.0,47.3116,47.454,47.3021,47.4255,59845.0
2018-12-20 13:15:00,49.98,50.03,49.77,49.78,58614.0,47.4255,47.4729,47.2262,47.2357,58614.0
2018-12-20 13:20:00,49.78,49.8,49.51,49.66,91044.0,47.2357,47.2547,46.9795,47.1218,91044.0
2018-12-20 13:25:00,49.67,49.74,49.6,49.66,45713.0,47.1313,47.1978,47.0649,47.1218,45713.0
2018-12-20 13:30:00,49.66,49.67,49.43,49.48,86440.0,47.1218,47.1313,46.9036,46.951,86440.0
2018-12-20 13:35:00,49.47,49.6,49.43,49.59,51374.0,46.9416,47.0649,46.9036,47.0554,51374.0
2018-12-20 13:40:00,49.58,49.65,49.46,49.53,45173.0,47.0459,47.1124,46.9321,46.9985,45173.0
2018-12-20 13:45:00,49.54,49.7,49.53,49.65,67850.0,47.008,47.1598,46.9985,47.1124,67850.0
2018-12-20 13:50:00,49.66,49.67,49.59,49.61,50292.0,47.1218,47.1313,47.0554,47.0744,50292.0
2018-12-20 13:55:00,49.61,49.66,49.43,49.44,84804.0,47.0744,47.1218,46.9036,46.9131,84804.0
2018-12-20 14:00:00,49.44,49.46,49.0,49.01,201894.0,46.9131,46.9321,46.4956,46.5051,201894.0
2018-12-20 14:05:00,49.0,49.08,48.86,49.08,128853.0,46.4956,46.5715,46.3627,46.5715,128853.0
2018-12-20 14:10:00,49.07,49.08,48.91,49.08,76842.0,46.562,46.5715,46.4102,46.5715,76842.0
2018-12-20 14:15:00,49.08,49.16,48.8,48.81,184988.0,46.5715,46.6474,46.3058,46.3153,184988.0
2018-12-20 14:20:00,48.81,49.1,48.74,49.09,132730.0,46.3153,46.5905,46.2489,46.581,132730.0
2018-12-20 14:25:00,49.1,49.42,49.1,49.41,57211.0,46.5905,46.8941,46.5905,46.8846,57211.0
2018-12-20 14:30:00,49.41,49.62,49.4,49.62,92727.0,46.8846,47.0839,46.8751,47.0839,92727.0
2018-12-20 14:35:00,49.62,49.83,49.56,49.76,73232.0,47.0839,47.2832,47.027,47.2167,73232.0
2018-12-20 14:40:00,49.77,49.97,49.7,49.92,80564.0,47.2262,47.416,47.1598,47.3686,80564.0
2018-12-20 14:45:00,49.94,50.04,49.92,50.0,74369.0,47.3875,47.4824,47.3686,47.4445,74369.0
2018-12-20 14:50:00,50.01,50.01,49.83,49.88,64031.0,47.454,47.454,47.2832,47.3306,64031.0
2018-12-20 14:55:00,49.88,49.88,49.62,49.74,72537.0,47.3306,47.3306,47.0839,47.1978,72537.0
2018-12-20 15:00:00,49.75,49.76,49.63,49.67,106294.0,47.2072,47.2167,47.0934,47.1313,106294.0
2018-12-20 15:05:00,49.67,49.87,49.51,49.85,71407.0,47.1313,47.3211,46.9795,47.3021,71407.0
2018-12-20 15:10:00,49.87,50.18,49.86,50.07,110813.0,47.3211,47.6153,47.3116,47.5109,110813.0
2018-12-20 15:15:00,50.08,50.1,49.95,49.96,102319.0,47.5204,47.5394,47.397,47.4065,102319.0
2018-12-20 15:20:00,49.95,50.04,49.92,49.97,87593.0,47.397,47.4824,47.3686,47.416,87593.0
2018-12-20 15:25:00,49.97,50.0,49.74,49.77,99984.0,47.416,47.4445,47.1978,47.2262,99984.0
2018-12-20 15:30:00,49.77,49.85,49.72,49.77,81431.0,47.2262,47.3021,47.1788,47.2262,81431.0
2018-12-20 15:35:00,49.76,49.79,49.68,49.69,108555.0,47.2167,47.2452,47.1408,47.1503,108555.0
2018-12-20 15:40:00,49.69,49.71,49.4,49.42,149823.0,47.1503,47.1693,46.8751,46.8941,149823.0
2018-12-20 15:45:00,49.42,49.42,49.31,49.37,184596.0,46.8941,46.8941,46.7897,46.8467,184596.0
2018-12-20 15:50:00,49.37,49.39,49.3,49.3,205937.0,46.8467,46.8656,46.7802,46.7802,205937.0
2018-12-20 15:55:00,49.3,49.81,49.29,49.79,561050.0,46.7802,47.2642,46.7708,47.2452,561050.0
2018-12-21 09:30:00,50.43,50.57,50.33,50.5,505835.0,47.8525,47.9853,47.7576,47.9189,505835.0
2018-12-21 09:35:00,50.5,50.58,50.27,50.46,115118.0,47.9189,47.9948,47.7007,47.881,115118.0
2018-12-21 09:40:00,50.46,50.64,50.4,50.51,159824.0,47.881,48.0518,47.824,47.9284,159824.0
2018-12-21 09:45:00,50.51,50.52,50.11,50.12,81027.0,47.9284,47.9379,47.5488,47.5583,81027.0
2018-12-21 09:50:00,50.11,50.11,49.88,49.95,49857.0,47.5488,47.5488,47.3306,47.397,49857.0
2018-12-21 09:55:00,49.94,50.0,49.87,49.91,33480.0,47.3875,47.4445,47.3211,47.3591,33480.0
2018-12-21 10:00:00,49.91,49.91,49.59,49.6,57254.0,47.3591,47.3591,47.0554,47.0649,57254.0
2018-12-21 10:05:00,49.6,49.69,49.37,49.45,96411.0,47.0649,47.1503,46.8467,46.9226,96411.0
2018-12-21 10:10:00,49.46,49.92,49.44,49.85,86859.0,46.9321,47.3686,46.9131,47.3021,86859.0
2018-12-21 10:15:00,49.86,50.0,49.81,49.94,84204.0,47.3116,47.4445,47.2642,47.3875,84204.0
2018-12-21 10:20:00,49.95,50.0,49.8,49.91,45859.0,47.397,47.4445,47.2547,47.3591,45859.0
2018-12-21 10:25:00,49.93,49.94,49.65,49.7,58386.0,47.378,47.3875,47.1124,47.1598,58386.0
2018-12-21 10:30:00,49.7,49.74,49.6,49.64,54163.0,47.1598,47.1978,47.0649,47.1029,54163.0
2018-12-21 10:35:00,49.64,49.67,49.55,49.62,77877.0,47.1029,47.1313,47.0175,47.0839,77877.0
2018-12-21 10:40:00,49.63,49.65,49.55,49.62,64265.0,47.0934,47.1124,47.0175,47.0839,64265.0
2018-12-21 10:45:00,49.62,49.7,49.6,49.68,99083.0,47.0839,47.1598,47.0649,47.1408,99083.0
2018-12-21 10:50:00,49.67,49.67,49.4,49.41,70442.0,47.1313,47.1313,46.8751,46.8846,70442.0
2018-12-21 10:55:00,49.41,49.46,49.22,49.28,64960.0,46.8846,46.9321,46.7043,46.7613,64960.0
2018-12-21 11:00:00,49.29,49.3,49.15,49.16,82181.0,46.7708,46.7802,46.6379,46.6474,82181.0
2018-12-21 11:05:00,49.17,49.21,48.65,48.68,180368.0,46.6569,46.6948,46.1635,46.1919,180368.0
2018-12-21 11:10:00,48.67,48.86,48.64,48.71,193283.0,46.1824,46.3627,46.154,46.2204,193283.0
2018-12-21 11:15:00,48.72,48.92,48.68,48.84,157348.0,46.2299,46.4197,46.1919,46.3438,157348.0
2018-12-21 11:20:00,48.84,48.92,48.75,48.77,72023.0,46.3438,46.4197,46.2584,46.2773,72023.0
2018-12-21 11:25:00,48.76,48.96,48.68,48.96,69391.0,46.2678,46.4576,46.1919,46.4576,69391.0
2018-12-21 11:30:00,48.96,49.04,48.87,48.97,62286.0,46.4576,46.5335,46.3722,46.4671,62286.0
2018-12-21 11:35:00,49.0,49.02,48.85,48.86,50482.0,46.4956,46.5146,46.3532,46.3627,50482.0
2018-12-21 11:40:00,48.86,49.0,48.82,48.83,25723.0,46.3627,46.4956,46.3248,46.3343,25723.0
2018-12-21 11:45:00,48.84,48.98,48.75,48.75,29633.0,46.3438,46.4766,46.2584,46.2584,29633.0
2018-12-21 11:50:00,48.75,48.96,48.74,48.82,21362.0,46.2584,46.4576,46.2489,46.3248,21362.0
2018-12-21 11:55:00,48.84,48.89,48.69,48.73,35368.0,46.3438,46.3912,46.2014,46.2394,35368.0
2018-12-21 12:00:00,48.74,48.75,48.62,48.72,32201.0,46.2489,46.2584,46.135,46.2299,32201.0
2018-12-21 12:05:00,48.72,48.73,48.58,48.62,36509.0,46.2299,46.2394,46.097,46.135,36509.0
2018-12-21 12:10:00,48.63,48.64,48.44,48.45,66254.0,46.1445,46.154,45.9642,45.9737,66254.0
2018-12-21 12:15:00,48.45,48.55,48.41,48.42,35791.0,45.9737,46.0686,45.9357,45.9452,35791.0
2018-12-21 12:20:00,48.43,48.52,48.35,48.52,45124.0,45.9547,46.0401,45.8788,46.0401,45124.0
2018-12-21 12:25:00,48.52,48.53,48.36,48.38,80556.0,46.0401,46.0496,45.8883,45.9073,80556.0
2018-12-21 12:30:00,48.37,48.4,48.1,48.39,89710.0,45.8978,45.9262,45.6416,45.9168,89710.0
2018-12-21 12:35:00,48.39,48.63,48.35,48.59,31727.0,45.9168,46.1445,45.8788,46.1065,31727.0
2018-12-21 12:40:00,48.6,48.75,48.55,48.63,39385.0,46.116,46.2584,46.0686,46.1445,39385.0
2018-12-21 12:45:00,48.63,48.82,48.62,48.68,36811.0,46.1445,46.3248,46.135,46.1919,36811.0
2018-12-21 12:50:00,48.68,48.74,48.51,48.51,40128.0,46.1919,46.2489,46.0306,46.0306,40128.0
2018-12-21 12:55:00,48.51,48.57,48.41,48.48,35046.0,46.0306,46.0876,45.9357,46.0022,35046.0
2018-12-21 13:00:00,48.49,48.61,48.44,48.56,35885.0,46.0116,46.1255,45.9642,46.0781,35885.0
2018-12-21 13:05:00,48.53,48.53,48.38,48.47,36392.0,46.0496,46.0496,45.9073,45.9927,36392.0
2018-12-21 13:10:00,48.48,48.52,48.35,48.4,38674.0,46.0022,46.0401,45.8788,45.9262,38674.0
2018-12-21 13:15:00,48.41,48.47,48.25,48.3,36111.0,45.9357,45.9927,45.7839,45.8314,36111.0
2018-12-21 13:20:00,48.28,48.46,48.28,48.45,21708.0,45.8124,45.9832,45.8124,45.9737,21708.0
2018-12-21 13:25:00,48.46,48.51,48.3,48.34,51859.0,45.9832,46.0306,45.8314,45.8693,51859.0
2018-12-21 13:30:00,48.32,48.52,48.3,48.52,28794.0,45.8503,46.0401,45.8314,46.0401,28794.0
2018-12-21 13:35:00,48.5,48.61,48.46,48.56,70424.0,46.0211,46.1255,45.9832,46.0781,70424.0
2018-12-21 13:40:00,48.59,48.64,48.53,48.63,52094.0,46.1065,46.154,46.0496,46.1445,52094.0
2018-12-21 13:45:00,48.6,48.61,48.38,48.39,56422.0,46.116,46.1255,45.9073,45.9168,56422.0
2018-12-21 13:50:00,48.4,48.47,48.23,48.31,39578.0,45.9262,45.9927,45.7649,45.8408,39578.0
2018-12-21 13:55:00,48.31,48.37,48.24,48.34,37620.0,45.8408,45.8978,45.7744,45.8693,37620.0
2018-12-21 14:00:00,48.33,48.43,48.25,48.34,32230.0,45.8598,45.9547,45.7839,45.8693,32230.0
2018-12-21 14:05:00,48.35,48.4,48.3,48.36,24381.0,45.8788,45.9262,45.8314,45.8883,24381.0
2018-12-21 14:10:00,48.35,48.39,48.19,48.23,49530.0,45.8788,45.9168,45.727,45.7649,49530.0
2018-12-21 14:15:00,48.22,48.38,48.19,48.37,53693.0,45.7554,45.9073,45.727,45.8978,53693.0
2018-12-21 14:20:00,48.37,48.45,48.33,48.36,37271.0,45.8978,45.9737,45.8598,45.8883,37271.0
2018-12-21 14:25:00,48.35,48.36,48.23,48.31,69795.0,45.8788,45.8883,45.7649,45.8408,69795.0
2018-12-21 14:30:00,48.32,48.36,48.27,48.31,35450.0,45.8503,45.8883,45.8029,45.8408,35450.0
2018-12-21 14:35:00,48.3,48.35,48.3,48.33,28564.0,45.8314,45.8788,45.8314,45.8598,28564.0
2018-12-21 14:40:00,48.32,48.33,48.22,48.23,59059.0,45.8503,45.8598,45.7554,45.7649,59059.0
2018-12-21 14:45:00,48.23,48.32,48.2,48.32,51199.0,45.7649,45.8503,45.7365,45.8503,51199.0
2018-12-21 14:50:00,48.3,48.46,48.24,48.27,46366.0,45.8314,45.9832,45.7744,45.8029,46366.0
2018-12-21 14:55:00,48.27,48.33,48.16,48.29,71963.0,45.8029,45.8598,45.6985,45.8219,71963.0
2018-12-21 15:00:00,48.28,48.35,48.26,48.3,53590.0,45.8124,45.8788,45.7934,45.8314,53590.0
2018-12-21 15:05:00,48.3,48.31,48.18,48.23,54654.0,45.8314,45.8408,45.7175,45.7649,54654.0
2018-12-21 15:10:00,48.23,48.23,48.1,48.13,107328.0,45.7649,45.7649,45.6416,45.67,107328.0
2018-12-21 15:15:00,48.13,48.15,47.95,47.99,99617.0,45.67,45.689,45.4992,45.5372,99617.0
2018-12-21 15:20:00,48.0,48.05,47.93,47.93,81408.0,45.5467,45.5941,45.4803,45.4803,81408.0
2018-12-21 15:25:00,47.93,47.93,47.75,47.76,116007.0,45.4803,45.4803,45.3095,45.319,116007.0
2018-12-21 15:30:00,47.76,47.92,47.75,47.9,107325.0,45.319,45.4708,45.3095,45.4518,107325.0
2018-12-21 15:35:00,47.91,47.91,47.58,47.69,126403.0,45.4613,45.4613,45.1482,45.2525,126403.0
2018-12-21 15:40:00,47.69,47.94,47.67,47.91,169823.0,45.2525,45.4898,45.2336,45.4613,169823.0
2018-12-21 15:45:00,47.9,48.04,47.9,48.0,144985.0,45.4518,45.5846,45.4518,45.5467,144985.0
2018-12-21 15:50:00,48.0,48.0,47.91,47.98,290125.0,45.5467,45.5467,45.4613,45.5277,290125.0
2018-12-21 15:55:00,47.98,47.99,47.81,47.85,311194.0,45.5277,45.5372,45.3664,45.4044,311194.0
2018-12-24 09:30:00,47.46,47.66,47.22,47.37,73307.0,45.0343,45.2241,44.8066,44.9489,73307.0
2018-12-24 09:35:00,47.37,47.37,47.09,47.16,51862.0,44.9489,44.9489,44.6832,44.7496,51862.0
2018-12-24 09:40:00,47.19,47.19,46.93,47.07,49470.0,44.7781,44.7781,44.5314,44.6642,49470.0
2018-12-24 09:45:00,47.06,47.06,46.59,46.74,43234.0,44.6547,44.6547,44.2088,44.3511,43234.0
2018-12-24 09:50:00,46.75,47.02,46.67,46.71,43589.0,44.3606,44.6168,44.2847,44.3226,43589.0
2018-12-24 09:55:00,46.68,46.89,46.53,46.73,59489.0,44.2942,44.4934,44.1518,44.3416,59489.0
2018-12-24 10:00:00,46.73,46.77,46.64,46.66,73611.0,44.3416,44.3796,44.2562,44.2752,73611.0
2018-12-24 10:05:00,46.66,46.75,46.41,46.53,133201.0,44.2752,44.3606,44.038,44.1518,133201.0
2018-12-24 10:10:00,46.53,46.86,46.53,46.8,48953.0,44.1518,44.465,44.1518,44.408,48953.0
2018-12-24 10:15:00,46.79,46.84,46.64,46.82,41686.0,44.3985,44.446,44.2562,44.427,41686.0
2018-12-24 10:20:00,46.8,46.92,46.7,46.83,52542.0,44.408,44.5219,44.3131,44.4365,52542.0
2018-12-24 10:25:00,46.81,46.93,46.77,46.85,68170.0,44.4175,44.5314,44.3796,44.4555,68170.0
2018-12-24 10:30:00,46.85,46.96,46.81,46.96,68992.0,44.4555,44.5598,44.4175,44.5598,68992.0
2018-12-24 10:35:00,46.95,47.2,46.93,47.2,61514.0,44.5504,44.7876,44.5314,44.7876,61514.0
2018-12-24 10:40:00,47.2,47.47,47.2,47.21,50132.0,44.7876,45.0438,44.7876,44.7971,50132.0
2018-12-24 10:45:00,47.22,47.23,47.06,47.13,47129.0,44.8066,44.816,44.6547,44.7212,47129.0
2018-12-24 10:50:00,47.13,47.14,46.94,46.97,34148.0,44.7212,44.7306,44.5409,44.5693,34148.0
2018-12-24 10:55:00,46.97,46.98,46.75,46.87,47394.0,44.5693,44.5788,44.3606,44.4744,47394.0
2018-12-24 11:00:00,46.87,47.1,46.74,46.74,62082.0,44.4744,44.6927,44.3511,44.3511,62082.0
2018-12-24 11:05:00,46.78,46.86,46.72,46.84,35956.0,44.389,44.465,44.3321,44.446,35956.0
2018-12-24 11:10:00,46.82,46.94,46.71,46.93,42681.0,44.427,44.5409,44.3226,44.5314,42681.0
2018-12-24 11:15:00,46.95,46.97,46.62,46.71,79677.0,44.5504,44.5693,44.2372,44.3226,79677.0
2018-12-24 11:20:00,46.7,46.9,46.69,46.79,52996.0,44.3131,44.5029,44.3036,44.3985,52996.0
2018-12-24 11:25:00,46.8,46.87,46.7,46.82,75318.0,44.408,44.4744,44.3131,44.427,75318.0
2018-12-24 11:30:00,46.81,47.02,46.8,46.98,64174.0,44.4175,44.6168,44.408,44.5788,64174.0
2018-12-24 11:35:00,46.97,46.97,46.73,46.88,78648.0,44.5693,44.5693,44.3416,44.4839,78648.0
2018-12-24 11:40:00,46.9,46.98,46.72,46.82,112303.0,44.5029,44.5788,44.3321,44.427,112303.0
2018-12-24 11:45:00,46.82,46.82,46.57,46.74,273592.0,44.427,44.427,44.1898,44.3511,273592.0
2018-12-24 11:50:00,46.74,46.84,46.68,46.84,58176.0,44.3511,44.446,44.2942,44.446,58176.0
2018-12-24 11:55:00,46.84,47.0,46.84,46.89,47364.0,44.446,44.5978,44.446,44.4934,47364.0
2018-12-24 12:00:00,46.91,47.03,46.85,46.97,55507.0,44.5124,44.6263,44.4555,44.5693,55507.0
2018-12-24 12:05:00,46.95,47.01,46.89,46.93,69857.0,44.5504,44.6073,44.4934,44.5314,69857.0
2018-12-24 12:10:00,46.93,46.99,46.83,46.91,63389.0,44.5314,44.5883,44.4365,44.5124,63389.0
2018-12-24 12:15:00,46.9,46.99,46.87,46.88,65521.0,44.5029,44.5883,44.4744,44.4839,65521.0
2018-12-24 12:20:00,46.87,46.92,46.78,46.9,65596.0,44.4744,44.5219,44.389,44.5029,65596.0
2018-12-24 12:25:00,46.9,47.01,46.78,46.84,114808.0,44.5029,44.6073,44.389,44.446,114808.0
2018-12-24 12:30:00,46.84,46.95,46.79,46.88,47476.0,44.446,44.5504,44.3985,44.4839,47476.0
2018-12-24 12:35:00,46.88,46.91,46.74,46.8,56468.0,44.4839,44.5124,44.3511,44.408,56468.0
2018-12-24 12:40:00,46.79,46.83,46.74,46.77,84057.0,44.3985,44.4365,44.3511,44.3796,84057.0
2018-12-24 12:45:00,46.77,46.77,46.56,46.57,176563.0,44.3796,44.3796,44.1803,44.1898,176563.0
2018-12-24 12:50:00,46.56,46.56,46.36,46.39,136659.0,44.1803,44.1803,43.9905,44.019,136659.0
2018-12-24 12:55:00,46.39,46.39,46.17,46.21,256975.0,44.019,44.019,43.8102,43.8482,256975.0
2018-12-26 09:30:00,46.31,46.8,46.3,46.47,224699.0,43.9431,44.408,43.9336,44.0949,224699.0
2018-12-26 09:35:00,46.47,46.93,46.41,46.85,88472.0,44.0949,44.5314,44.038,44.4555,88472.0
2018-12-26 09:40:00,46.85,46.86,46.44,46.46,115630.0,44.4555,44.465,44.0664,44.0854,115630.0
2018-12-26 09:45:00,46.46,46.58,46.35,46.52,62630.0,44.0854,44.1993,43.981,44.1423,62630.0
2018-12-26 09:50:00,46.52,46.55,46.39,46.54,83716.0,44.1423,44.1708,44.019,44.1613,83716.0
2018-12-26 09:55:00,46.55,46.59,46.35,46.35,44816.0,44.1708,44.2088,43.981,43.981,44816.0
2018-12-26 10:00:00,46.35,46.37,46.16,46.19,95623.0,43.981,44.0,43.8007,43.8292,95623.0
2018-12-26 10:05:00,46.19,46.23,46.08,46.22,78378.0,43.8292,43.8672,43.7248,43.8577,78378.0
2018-12-26 10:10:00,46.23,46.29,45.94,45.94,78185.0,43.8672,43.9241,43.592,43.592,78185.0
2018-12-26 10:15:00,45.94,45.94,45.77,45.78,81025.0,43.592,43.592,43.4307,43.4402,81025.0
2018-12-26 10:20:00,45.78,45.99,45.77,45.97,115211.0,43.4402,43.6394,43.4307,43.6204,115211.0
2018-12-26 10:25:00,45.96,46.04,45.77,45.78,133725.0,43.611,43.6869,43.4307,43.4402,133725.0
2018-12-26 10:30:00,45.78,45.88,45.73,45.84,106276.0,43.4402,43.535,43.3927,43.4971,106276.0
2018-12-26 10:35:00,45.84,45.84,45.72,45.72,156952.0,43.4971,43.4971,43.3832,43.3832,156952.0
2018-12-26 10:40:00,45.73,45.97,45.64,45.83,220122.0,43.3927,43.6204,43.3073,43.4876,220122.0
2018-12-26 10:45:00,45.83,45.97,45.81,45.86,60049.0,43.4876,43.6204,43.4686,43.5161,60049.0
2018-12-26 10:50:00,45.85,46.03,45.68,45.73,90870.0,43.5066,43.6774,43.3453,43.3927,90870.0
2018-12-26 10:55:00,45.74,45.83,45.65,45.75,107132.0,43.4022,43.4876,43.3168,43.4117,107132.0
2018-12-26 11:00:00,45.75,46.0,45.73,46.0,124039.0,43.4117,43.6489,43.3927,43.6489,124039.0
2018-12-26 11:05:00,46.0,46.12,45.94,46.06,67375.0,43.6489,43.7628,43.592,43.7058,67375.0
2018-12-26 11:10:00,46.08,46.15,46.04,46.1,48350.0,43.7248,43.7912,43.6869,43.7438,48350.0
2018-12-26 11:15:00,46.1,46.3,46.1,46.25,55966.0,43.7438,43.9336,43.7438,43.8861,55966.0
2018-12-26 11:20:00,46.25,46.28,46.16,46.22,75299.0,43.8861,43.9146,43.8007,43.8577,75299.0
2018-12-26 11:25:00,46.22,46.35,46.21,46.28,98293.0,43.8577,43.981,43.8482,43.9146,98293.0
2018-12-26 11:30:00,46.28,46.3,46.17,46.17,74895.0,43.9146,43.9336,43.8102,43.8102,74895.0
2018-12-26 11:35:00,46.18,46.23,46.1,46.23,120809.0,43.8197,43.8672,43.7438,43.8672,120809.0
2018-12-26 11:40:00,46.23,46.36,46.13,46.34,255540.0,43.8672,43.9905,43.7723,43.9715,255540.0
2018-12-26 11:45:00,46.34,46.34,46.21,46.29,131643.0,43.9715,43.9715,43.8482,43.9241,131643.0
2018-12-26 11:50:00,46.29,46.4,46.25,46.33,206549.0,43.9241,44.0285,43.8861,43.962,206549.0
2018-12-26 11:55:00,46.34,46.37,46.24,46.25,94199.0,43.9715,44.0,43.8766,43.8861,94199.0
2018-12-26 12:00:00,46.27,46.45,46.27,46.35,48758.0,43.9051,44.0759,43.9051,43.981,48758.0
2018-12-26 12:05:00,46.37,46.43,46.31,46.41,55758.0,44.0,44.0569,43.9431,44.038,55758.0
2018-12-26 12:10:00,46.4,46.64,46.4,46.6,51551.0,44.0285,44.2562,44.0285,44.2182,51551.0
2018-12-26 12:15:00,46.59,46.6,46.36,46.4,52565.0,44.2088,44.2182,43.9905,44.0285,52565.0
2018-12-26 12:20:00,46.41,46.48,46.33,46.4,32201.0,44.038,44.1044,43.962,44.0285,32201.0
2018-12-26 12:25:00,46.39,46.45,46.3,46.31,40381.0,44.019,44.0759,43.9336,43.9431,40381.0
2018-12-26 12:30:00,46.31,46.35,46.2,46.24,45753.0,43.9431,43.981,43.8387,43.8766,45753.0
2018-12-26 12:35:00,46.25,46.37,46.21,46.31,54355.0,43.8861,44.0,43.8482,43.9431,54355.0
2018-12-26 12:40:00,46.32,46.4,46.26,46.38,30070.0,43.9526,44.0285,43.8956,44.0095,30070.0
2018-12-26 12:45:00,46.38,46.45,46.3,46.34,58004.0,44.0095,44.0759,43.9336,43.9715,58004.0
2018-12-26 12:50:00,46.35,46.4,46.25,46.25,59446.0,43.981,44.0285,43.8861,43.8861,59446.0
2018-12-26 12:55:00,46.24,46.28,46.18,46.19,64076.0,43.8766,43.9146,43.8197,43.8292,64076.0
2018-12-26 13:00:00,46.19,46.25,46.16,46.18,54019.0,43.8292,43.8861,43.8007,43.8197,54019.0
2018-12-26 13:05:00,46.19,46.22,46.11,46.19,53311.0,43.8292,43.8577,43.7533,43.8292,53311.0
2018-12-26 13:10:00,46.19,46.2,46.02,46.04,111815.0,43.8292,43.8387,43.6679,43.6869,111815.0
2018-12-26 13:15:00,46.03,46.04,45.9,45.93,122661.0,43.6774,43.6869,43.554,43.5825,122661.0
2018-12-26 13:20:00,45.93,46.01,45.88,45.93,85657.0,43.5825,43.6584,43.535,43.5825,85657.0
2018-12-26 13:25:00,45.92,46.03,45.87,45.88,64731.0,43.573,43.6774,43.5256,43.535,64731.0
2018-12-26 13:30:00,45.86,46.09,45.86,46.0,59127.0,43.5161,43.7343,43.5161,43.6489,59127.0
2018-12-26 13:35:00,45.99,46.05,45.94,46.05,37688.0,43.6394,43.6964,43.592,43.6964,37688.0
2018-12-26 13:40:00,46.05,46.09,46.03,46.04,33768.0,43.6964,43.7343,43.6774,43.6869,33768.0
2018-12-26 13:45:00,46.05,46.18,46.02,46.14,54859.0,43.6964,43.8197,43.6679,43.7818,54859.0
2018-12-26 13:50:00,46.14,46.33,46.14,46.32,153212.0,43.7818,43.962,43.7818,43.9526,153212.0
2018-12-26 13:55:00,46.33,46.34,46.26,46.29,71386.0,43.962,43.9715,43.8956,43.9241,71386.0
2018-12-26 14:00:00,46.31,46.34,46.25,46.29,50911.0,43.9431,43.9715,43.8861,43.9241,50911.0
2018-12-26 14:05:00,46.29,46.29,46.18,46.24,62877.0,43.9241,43.9241,43.8197,43.8766,62877.0
2018-12-26 14:10:00,46.25,46.44,46.25,46.34,52578.0,43.8861,44.0664,43.8861,43.9715,52578.0
2018-12-26 14:15:00,46.35,46.4,46.2,46.23,104409.0,43.981,44.0285,43.8387,43.8672,104409.0
2018-12-26 14:20:00,46.23,46.27,46.16,46.23,71604.0,43.8672,43.9051,43.8007,43.8672,71604.0
2018-12-26 14:25:00,46.22,46.22,46.08,46.14,35216.0,43.8577,43.8577,43.7248,43.7818,35216.0
2018-12-26 14:30:00,46.14,46.29,46.13,46.25,47500.0,43.7818,43.9241,43.7723,43.8861,47500.0
2018-12-26 14:35:00,46.24,46.26,46.15,46.16,60963.0,43.8766,43.8956,43.7912,43.8007,60963.0
2018-12-26 14:40:00,46.16,46.27,46.15,46.27,49553.0,43.8007,43.9051,43.7912,43.9051,49553.0
2018-12-26 14:45:00,46.27,46.29,46.14,46.15,76347.0,43.9051,43.9241,43.7818,43.7912,76347.0
2018-12-26 14:50:00,46.15,46.3,46.14,46.28,78729.0,43.7912,43.9336,43.7818,43.9146,78729.0
2018-12-26 14:55:00,46.29,46.44,46.21,46.44,65542.0,43.9241,44.0664,43.8482,44.0664,65542.0
2018-12-26 15:00:00,46.43,46.45,46.36,46.4,53871.0,44.0569,44.0759,43.9905,44.0285,53871.0
2018-12-26 15:05:00,46.41,46.55,46.41,46.47,44817.0,44.038,44.1708,44.038,44.0949,44817.0
2018-12-26 15:10:00,46.47,46.59,46.42,46.56,100488.0,44.0949,44.2088,44.0474,44.1803,100488.0
2018-12-26 15:15:00,46.57,46.65,46.51,46.53,66019.0,44.1898,44.2657,44.1328,44.1518,66019.0
2018-12-26 15:20:00,46.53,46.69,46.53,46.68,66160.0,44.1518,44.3036,44.1518,44.2942,66160.0
2018-12-26 15:25:00,46.68,46.8,46.65,46.78,84252.0,44.2942,44.408,44.2657,44.389,84252.0
2018-12-26 15:30:00,46.78,46.97,46.75,46.92,72188.0,44.389,44.5693,44.3606,44.5219,72188.0
2018-12-26 15:35:00,46.91,47.13,46.91,47.13,123849.0,44.5124,44.7212,44.5124,44.7212,123849.0
2018-12-26 15:40:00,47.12,47.39,47.03,47.39,140280.0,44.7117,44.9679,44.6263,44.9679,140280.0
2018-12-26 15:45:00,47.4,47.47,47.18,47.28,137313.0,44.9774,45.0438,44.7686,44.8635,137313.0
2018-12-26 15:50:00,47.27,47.49,47.25,47.49,154277.0,44.854,45.0628,44.835,45.0628,154277.0
2018-12-26 15:55:00,47.49,47.51,47.38,47.49,316449.0,45.0628,45.0817,44.9584,45.0628,316449.0
2018-12-27 09:30:00,47.62,47.62,47.18,47.53,174622.0,45.1861,45.1861,44.7686,45.1007,174622.0
2018-12-27 09:35:00,47.53,47.8,47.42,47.59,95386.0,45.1007,45.3569,44.9963,45.1576,95386.0
2018-12-27 09:40:00,47.59,47.7,47.12,47.15,131559.0,45.1576,45.262,44.7117,44.7401,131559.0
2018-12-27 09:45:00,47.15,47.28,46.98,47.03,72333.0,44.7401,44.8635,44.5788,44.6263,72333.0
2018-12-27 09:50:00,47.02,47.16,46.8,46.86,89567.0,44.6168,44.7496,44.408,44.465,89567.0
2018-12-27 09:55:00,46.84,47.11,46.77,47.09,68170.0,44.446,44.7022,44.3796,44.6832,68170.0
2018-12-27 10:00:00,47.04,47.27,47.02,47.12,82715.0,44.6358,44.854,44.6168,44.7117,82715.0
2018-12-27 10:05:00,47.12,47.19,46.94,46.95,36348.0,44.7117,44.7781,44.5409,44.5504,36348.0
2018-12-27 10:10:00,46.95,46.99,46.83,46.96,40538.0,44.5504,44.5883,44.4365,44.5598,40538.0
2018-12-27 10:15:00,46.95,47.1,46.9,46.9,45903.0,44.5504,44.6927,44.5029,44.5029,45903.0
2018-12-27 10:20:00,46.9,46.99,46.82,46.88,44969.0,44.5029,44.5883,44.427,44.4839,44969.0
2018-12-27 10:25:00,46.9,46.99,46.79,46.8,37281.0,44.5029,44.5883,44.3985,44.408,37281.0
2018-12-27 10:30:00,46.81,46.92,46.69,46.9,55895.0,44.4175,44.5219,44.3036,44.5029,55895.0
2018-12-27 10:35:00,46.89,47.0,46.88,46.92,42252.0,44.4934,44.5978,44.4839,44.5219,42252.0
2018-12-27 10:40:00,46.94,47.06,46.76,47.02,63824.0,44.5409,44.6547,44.3701,44.6168,63824.0
2018-12-27 10:45:00,47.02,47.1,46.9,47.08,29661.0,44.6168,44.6927,44.5029,44.6737,29661.0
2018-12-27 10:50:00,47.08,47.11,46.93,46.95,43242.0,44.6737,44.7022,44.5314,44.5504,43242.0
2018-12-27 10:55:00,46.94,47.1,46.88,47.0,44684.0,44.5409,44.6927,44.4839,44.5978,44684.0
2018-12-27 11:00:00,46.99,47.04,46.88,46.97,38483.0,44.5883,44.6358,44.4839,44.5693,38483.0
2018-12-27 11:05:00,46.96,47.06,46.93,47.01,40887.0,44.5598,44.6547,44.5314,44.6073,40887.0
2018-12-27 11:10:00,47.0,47.11,46.98,47.07,49230.0,44.5978,44.7022,44.5788,44.6642,49230.0
2018-12-27 11:15:00,47.07,47.3,47.04,47.28,37070.0,44.6642,44.8825,44.6358,44.8635,37070.0
2018-12-27 11:20:00,47.27,47.3,47.18,47.28,54292.0,44.854,44.8825,44.7686,44.8635,54292.0
2018-12-27 11:25:00,47.29,47.38,47.24,47.33,49714.0,44.873,44.9584,44.8255,44.9109,49714.0
2018-12-27 11:30:00,47.34,47.47,47.32,47.36,46664.0,44.9204,45.0438,44.9014,44.9394,46664.0
2018-12-27 11:35:00,47.35,47.36,47.24,47.25,53204.0,44.9299,44.9394,44.8255,44.835,53204.0
2018-12-27 11:40:00,47.25,47.25,47.15,47.15,36472.0,44.835,44.835,44.7401,44.7401,36472.0
2018-12-27 11:45:00,47.14,47.21,47.13,47.19,20965.0,44.7306,44.7971,44.7212,44.7781,20965.0
2018-12-27 11:50:00,47.18,47.26,47.12,47.14,30835.0,44.7686,44.8445,44.7117,44.7306,30835.0
2018-12-27 11:55:00,47.14,47.14,47.01,47.02,33690.0,44.7306,44.7306,44.6073,44.6168,33690.0
2018-12-27 12:00:00,47.01,47.07,46.95,46.95,23765.0,44.6073,44.6642,44.5504,44.5504,23765.0
2018-12-27 12:05:00,46.95,47.1,46.92,47.07,134780.0,44.5504,44.6927,44.5219,44.6642,134780.0
2018-12-27 12:10:00,47.06,47.11,47.01,47.09,23118.0,44.6547,44.7022,44.6073,44.6832,23118.0
2018-12-27 12:15:00,47.09,47.25,47.09,47.21,36210.0,44.6832,44.835,44.6832,44.7971,36210.0
2018-12-27 12:20:00,47.21,47.21,47.1,47.16,30087.0,44.7971,44.7971,44.6927,44.7496,30087.0
2018-12-27 12:25:00,47.17,47.19,46.89,46.95,34354.0,44.7591,44.7781,44.4934,44.5504,34354.0
2018-12-27 12:30:00,46.94,46.97,46.88,46.96,24994.0,44.5409,44.5693,44.4839,44.5598,24994.0
2018-12-27 12:35:00,46.97,47.03,46.91,46.98,44895.0,44.5693,44.6263,44.5124,44.5788,44895.0
2018-12-27 12:40:00,46.98,47.01,46.91,46.96,25518.0,44.5788,44.6073,44.5124,44.5598,25518.0
2018-12-27 12:45:00,46.96,46.97,46.86,46.87,40407.0,44.5598,44.5693,44.465,44.4744,40407.0
2018-12-27 12:50:00,46.87,46.93,46.76,46.93,34472.0,44.4744,44.5314,44.3701,44.5314,34472.0
2018-12-27 12:55:00,46.93,47.01,46.79,46.98,49724.0,44.5314,44.6073,44.3985,44.5788,49724.0
2018-12-27 13:00:00,46.97,47.04,46.93,47.03,32060.0,44.5693,44.6358,44.5314,44.6263,32060.0
2018-12-27 13:05:00,47.03,47.11,47.03,47.06,27089.0,44.6263,44.7022,44.6263,44.6547,27089.0
2018-12-27 13:10:00,47.06,47.11,46.99,47.04,30499.0,44.6547,44.7022,44.5883,44.6358,30499.0
2018-12-27 13:15:00,47.04,47.06,46.98,46.99,34460.0,44.6358,44.6547,44.5788,44.5883,34460.0
2018-12-27 13:20:00,46.99,47.02,46.98,47.02,56145.0,44.5883,44.6168,44.5788,44.6168,56145.0
2018-12-27 13:25:00,47.02,47.08,46.98,47.0,22542.0,44.6168,44.6737,44.5788,44.5978,22542.0
2018-12-27 13:30:00,46.99,47.05,46.98,47.02,25961.0,44.5883,44.6452,44.5788,44.6168,25961.0
2018-12-27 13:35:00,47.01,47.02,46.97,46.97,28340.0,44.6073,44.6168,44.5693,44.5693,28340.0
2018-12-27 13:40:00,46.96,46.97,46.82,46.85,25539.0,44.5598,44.5693,44.427,44.4555,25539.0
2018-12-27 13:45:00,46.84,46.84,46.61,46.65,84935.0,44.446,44.446,44.2277,44.2657,84935.0
2018-12-27 13:50:00,46.65,46.67,46.56,46.59,22629.0,44.2657,44.2847,44.1803,44.2088,22629.0
2018-12-27 13:55:00,46.58,46.69,46.58,46.66,16416.0,44.1993,44.3036,44.1993,44.2752,16416.0
2018-12-27 14:00:00,46.65,46.75,46.6,46.75,21333.0,44.2657,44.3606,44.2182,44.3606,21333.0
2018-12-27 14:05:00,46.75,46.78,46.6,46.6,48531.0,44.3606,44.389,44.2182,44.2182,48531.0
2018-12-27 14:10:00,46.58,46.65,46.58,46.61,25692.0,44.1993,44.2657,44.1993,44.2277,25692.0
2018-12-27 14:15:00,46.61,46.61,46.5,46.52,42781.0,44.2277,44.2277,44.1234,44.1423,42781.0
2018-12-27 14:20:00,46.52,46.6,46.48,46.56,45575.0,44.1423,44.2182,44.1044,44.1803,45575.0
2018-12-27 14:25:00,46.56,46.59,46.39,46.53,69365.0,44.1803,44.2088,44.019,44.1518,69365.0
2018-12-27 14:30:00,46.53,46.54,46.41,46.45,33486.0,44.1518,44.1613,44.038,44.0759,33486.0
2018-12-27 14:35:00,46.44,46.56,46.43,46.5,27534.0,44.0664,44.1803,44.0569,44.1234,27534.0
2018-12-27 14:40:00,46.51,46.83,46.5,46.8,45225.0,44.1328,44.4365,44.1234,44.408,45225.0
2018-12-27 14:45:00,46.83,46.84,46.6,46.65,60173.0,44.4365,44.446,44.2182,44.2657,60173.0
2018-12-27 14:50:00,46.64,46.92,46.59,46.83,44965.0,44.2562,44.5219,44.2088,44.4365,44965.0
2018-12-27 14:55:00,46.83,46.91,46.79,46.91,36049.0,44.4365,44.5124,44.3985,44.5124,36049.0
2018-12-27 15:00:00,46.92,46.92,46.74,46.85,38541.0,44.5219,44.5219,44.3511,44.4555,38541.0
2018-12-27 15:05:00,46.84,46.94,46.8,46.93,34135.0,44.446,44.5409,44.408,44.5314,34135.0
2018-12-27 15:10:00,46.91,47.1,46.86,47.06,62036.0,44.5124,44.6927,44.465,44.6547,62036.0
2018-12-27 15:15:00,47.07,47.07,46.96,46.97,29351.0,44.6642,44.6642,44.5598,44.5693,29351.0
2018-12-27 15:20:00,46.97,47.21,46.97,47.21,51504.0,44.5693,44.7971,44.5693,44.7971,51504.0
2018-12-27 15:25:00,47.21,47.43,47.15,47.38,81561.0,44.7971,45.0058,44.7401,44.9584,81561.0
2018-12-27 15:30:00,47.39,47.5,47.23,47.46,52117.0,44.9679,45.0722,44.816,45.0343,52117.0
2018-12-27 15:35:00,47.47,47.72,47.46,47.65,85682.0,45.0438,45.281,45.0343,45.2146,85682.0
2018-12-27 15:40:00,47.66,48.04,47.66,47.95,78879.0,45.2241,45.5846,45.2241,45.4992,78879.0
2018-12-27 15:45:00,47.95,47.97,47.73,47.87,108827.0,45.4992,45.5182,45.2905,45.4233,108827.0
2018-12-27 15:50:00,47.88,47.89,47.66,47.72,105320.0,45.4328,45.4423,45.2241,45.281,105320.0
2018-12-27 15:55:00,47.71,48.15,47.71,48.15,250332.0,45.2715,45.689,45.2715,45.689,250332.0
2018-12-28 09:30:00,48.46,48.55,48.31,48.32,82710.0,45.9832,46.0686,45.8408,45.8503,82710.0
2018-12-28 09:35:00,48.32,48.33,48.13,48.22,55468.0,45.8503,45.8598,45.67,45.7554,55468.0
2018-12-28 09:40:00,48.24,48.57,48.19,48.5,30378.0,45.7744,46.0876,45.727,46.0211,30378.0
2018-12-28 09:45:00,48.56,48.74,48.54,48.58,40693.0,46.0781,46.2489,46.0591,46.097,40693.0
2018-12-28 09:50:00,48.58,48.72,48.51,48.69,48635.0,46.097,46.2299,46.0306,46.2014,48635.0
2018-12-28 09:55:00,48.7,48.72,48.57,48.69,44204.0,46.2109,46.2299,46.0876,46.2014,44204.0
2018-12-28 10:00:00,48.69,48.73,48.42,48.42,42014.0,46.2014,46.2394,45.9452,45.9452,42014.0
2018-12-28 10:05:00,48.43,48.54,48.43,48.43,72157.0,45.9547,46.0591,45.9547,45.9547,72157.0
2018-12-28 10:10:00,48.43,48.45,48.34,48.42,38375.0,45.9547,45.9737,45.8693,45.9452,38375.0
2018-12-28 10:15:00,48.43,48.5,48.39,48.43,38399.0,45.9547,46.0211,45.9168,45.9547,38399.0
2018-12-28 10:20:00,48.43,48.48,48.34,48.35,38748.0,45.9547,46.0022,45.8693,45.8788,38748.0
2018-12-28 10:25:00,48.34,48.45,48.33,48.42,51500.0,45.8693,45.9737,45.8598,45.9452,51500.0
2018-12-28 10:30:00,48.41,48.48,48.34,48.39,44739.0,45.9357,46.0022,45.8693,45.9168,44739.0
2018-12-28 10:35:00,48.39,48.39,48.22,48.37,61282.0,45.9168,45.9168,45.7554,45.8978,61282.0
2018-12-28 10:40:00,48.37,48.38,48.21,48.23,67324.0,45.8978,45.9073,45.746,45.7649,67324.0
2018-12-28 10:45:00,48.23,48.37,48.21,48.32,67630.0,45.7649,45.8978,45.746,45.8503,67630.0
2018-12-28 10:50:00,48.33,48.46,48.32,48.33,70281.0,45.8598,45.9832,45.8503,45.8598,70281.0
2018-12-28 10:55:00,48.34,48.34,48.23,48.26,40328.0,45.8693,45.8693,45.7649,45.7934,40328.0
2018-12-28 11:00:00,48.26,48.32,48.18,48.28,57671.0,45.7934,45.8503,45.7175,45.8124,57671.0
2018-12-28 11:05:00,48.28,48.58,48.25,48.38,137769.0,45.8124,46.097,45.7839,45.9073,137769.0
2018-12-28 11:10:00,48.38,48.41,48.27,48.32,166656.0,45.9073,45.9357,45.8029,45.8503,166656.0
2018-12-28 11:15:00,48.31,48.51,48.26,48.39,103172.0,45.8408,46.0306,45.7934,45.9168,103172.0
2018-12-28 11:20:00,48.37,48.5,48.36,48.45,38378.0,45.8978,46.0211,45.8883,45.9737,38378.0
2018-12-28 11:25:00,48.46,48.64,48.45,48.61,28918.0,45.9832,46.154,45.9737,46.1255,28918.0
2018-12-28 11:30:00,48.6,48.64,48.51,48.64,31434.0,46.116,46.154,46.0306,46.154,31434.0
2018-12-28 11:35:00,48.66,48.67,48.5,48.6,48342.0,46.173,46.1824,46.0211,46.116,48342.0
2018-12-28 11:40:00,48.58,48.61,48.49,48.49,31581.0,46.097,46.1255,46.0116,46.0116,31581.0
2018-12-28 11:45:00,48.51,48.55,48.46,48.53,24290.0,46.0306,46.0686,45.9832,46.0496,24290.0
2018-12-28 11:50:00,48.53,48.59,48.48,48.54,23907.0,46.0496,46.1065,46.0022,46.0591,23907.0
2018-12-28 11:55:00,48.53,48.55,48.45,48.48,33645.0,46.0496,46.0686,45.9737,46.0022,33645.0
2018-12-28 12:00:00,48.48,48.55,48.46,48.54,32596.0,46.0022,46.0686,45.9832,46.0591,32596.0
2018-12-28 12:05:00,48.52,48.65,48.5,48.56,32208.0,46.0401,46.1635,46.0211,46.0781,32208.0
2018-12-28 12:10:00,48.57,48.59,48.5,48.51,23384.0,46.0876,46.1065,46.0211,46.0306,23384.0
2018-12-28 12:15:00,48.52,48.54,48.45,48.49,32403.0,46.0401,46.0591,45.9737,46.0116,32403.0
2018-12-28 12:20:00,48.49,48.56,48.44,48.52,31034.0,46.0116,46.0781,45.9642,46.0401,31034.0
2018-12-28 12:25:00,48.52,48.59,48.43,48.57,26505.0,46.0401,46.1065,45.9547,46.0876,26505.0
2018-12-28 12:30:00,48.58,48.66,48.57,48.62,38411.0,46.097,46.173,46.0876,46.135,38411.0
2018-12-28 12:35:00,48.61,48.69,48.54,48.68,42474.0,46.1255,46.2014,46.0591,46.1919,42474.0
2018-12-28 12:40:00,48.68,48.74,48.65,48.68,33264.0,46.1919,46.2489,46.1635,46.1919,33264.0
2018-12-28 12:45:00,48.67,48.71,48.61,48.62,34554.0,46.1824,46.2204,46.1255,46.135,34554.0
2018-12-28 12:50:00,48.64,48.65,48.56,48.61,28512.0,46.154,46.1635,46.0781,46.1255,28512.0
2018-12-28 12:55:00,48.59,48.59,48.37,48.37,41266.0,46.1065,46.1065,45.8978,45.8978,41266.0
2018-12-28 13:00:00,48.39,48.5,48.38,48.45,28393.0,45.9168,46.0211,45.9073,45.9737,28393.0
2018-12-28 13:05:00,48.43,48.48,48.36,48.47,19468.0,45.9547,46.0022,45.8883,45.9927,19468.0
2018-12-28 13:10:00,48.47,48.52,48.43,48.49,19467.0,45.9927,46.0401,45.9547,46.0116,19467.0
2018-12-28 13:15:00,48.49,48.52,48.39,48.41,25082.0,46.0116,46.0401,45.9168,45.9357,25082.0
2018-12-28 13:20:00,48.41,48.48,48.38,48.38,21151.0,45.9357,46.0022,45.9073,45.9073,21151.0
2018-12-28 13:25:00,48.38,48.44,48.36,48.37,35832.0,45.9073,45.9642,45.8883,45.8978,35832.0
2018-12-28 13:30:00,48.37,48.38,48.22,48.24,41978.0,45.8978,45.9073,45.7554,45.7744,41978.0
2018-12-28 13:35:00,48.23,48.33,48.22,48.3,28087.0,45.7649,45.8598,45.7554,45.8314,28087.0
2018-12-28 13:40:00,48.3,48.49,48.28,48.43,66824.0,45.8314,46.0116,45.8124,45.9547,66824.0
2018-12-28 13:45:00,48.44,48.54,48.44,48.47,26621.0,45.9642,46.0591,45.9642,45.9927,26621.0
2018-12-28 13:50:00,48.47,48.57,48.41,48.45,28550.0,45.9927,46.0876,45.9357,45.9737,28550.0
2018-12-28 13:55:00,48.45,48.54,48.44,48.51,27664.0,45.9737,46.0591,45.9642,46.0306,27664.0
2018-12-28 14:00:00,48.51,48.76,48.51,48.76,67402.0,46.0306,46.2678,46.0306,46.2678,67402.0
2018-12-28 14:05:00,48.76,48.89,48.75,48.88,35451.0,46.2678,46.3912,46.2584,46.3817,35451.0
2018-12-28 14:10:00,48.88,49.0,48.85,48.98,48366.0,46.3817,46.4956,46.3532,46.4766,48366.0
2018-12-28 14:15:00,48.98,49.16,48.94,48.94,63489.0,46.4766,46.6474,46.4386,46.4386,63489.0
2018-12-28 14:20:00,48.93,49.01,48.81,48.92,38197.0,46.4292,46.5051,46.3153,46.4197,38197.0
2018-12-28 14:25:00,48.9,48.92,48.79,48.86,40183.0,46.4007,46.4197,46.2963,46.3627,40183.0
2018-12-28 14:30:00,48.86,49.01,48.85,49.01,63499.0,46.3627,46.5051,46.3532,46.5051,63499.0
2018-12-28 14:35:00,49.01,49.06,48.97,49.05,55331.0,46.5051,46.5525,46.4671,46.543,55331.0
2018-12-28 14:40:00,49.06,49.11,48.99,49.05,36978.0,46.5525,46.6,46.4861,46.543,36978.0
2018-12-28 14:45:00,49.05,49.1,48.97,49.1,49052.0,46.543,46.5905,46.4671,46.5905,49052.0
2018-12-28 14:50:00,49.09,49.2,49.07,49.17,54668.0,46.581,46.6854,46.562,46.6569,54668.0
2018-12-28 14:55:00,49.18,49.34,49.13,49.29,112650.0,46.6664,46.8182,46.6189,46.7708,112650.0
2018-12-28 15:00:00,49.3,49.36,49.11,49.11,49413.0,46.7802,46.8372,46.6,46.6,49413.0
2018-12-28 15:05:00,49.11,49.12,48.9,49.02,92599.0,46.6,46.6094,46.4007,46.5146,92599.0
2018-12-28 15:10:00,49.01,49.07,48.84,49.06,37056.0,46.5051,46.562,46.3438,46.5525,37056.0
2018-12-28 15:15:00,49.05,49.05,48.82,48.83,40935.0,46.543,46.543,46.3248,46.3343,40935.0
2018-12-28 15:20:00,48.82,48.82,48.71,48.78,63327.0,46.3248,46.3248,46.2204,46.2868,63327.0
2018-12-28 15:25:00,48.8,48.84,48.56,48.69,65027.0,46.3058,46.3438,46.0781,46.2014,65027.0
2018-12-28 15:30:00,48.69,48.71,48.55,48.62,70607.0,46.2014,46.2204,46.0686,46.135,70607.0
2018-12-28 15:35:00,48.61,48.7,48.51,48.52,95594.0,46.1255,46.2109,46.0306,46.0401,95594.0
2018-12-28 15:40:00,48.52,48.6,48.43,48.46,84350.0,46.0401,46.116,45.9547,45.9832,84350.0
2018-12-28 15:45:00,48.45,48.66,48.45,48.65,110975.0,45.9737,46.173,45.9737,46.1635,110975.0
2018-12-28 15:50:00,48.66,48.69,48.55,48.56,110599.0,46.173,46.2014,46.0686,46.0781,110599.0
2018-12-28 15:55:00,48.57,48.75,48.57,48.67,229165.0,46.0876,46.2584,46.0876,46.1824,229165.0
2018-12-31 09:30:00,48.9,49.07,48.79,49.03,68635.0,46.4007,46.562,46.2963,46.524,68635.0
2018-12-31 09:35:00,49.04,49.08,48.86,48.86,37397.0,46.5335,46.5715,46.3627,46.3627,37397.0
2018-12-31 09:40:00,48.89,48.89,48.64,48.65,41999.0,46.3912,46.3912,46.154,46.1635,41999.0
2018-12-31 09:45:00,48.67,48.72,48.58,48.58,47988.0,46.1824,46.2299,46.097,46.097,47988.0
2018-12-31 09:50:00,48.59,48.73,48.5,48.73,43291.0,46.1065,46.2394,46.0211,46.2394,43291.0
2018-12-31 09:55:00,48.75,48.87,48.71,48.72,40781.0,46.2584,46.3722,46.2204,46.2299,40781.0
2018-12-31 10:00:00,48.74,48.93,48.74,48.8,45485.0,46.2489,46.4292,46.2489,46.3058,45485.0
2018-12-31 10:05:00,48.81,48.87,48.73,48.81,38125.0,46.3153,46.3722,46.2394,46.3153,38125.0
2018-12-31 10:10:00,48.8,48.89,48.73,48.73,31831.0,46.3058,46.3912,46.2394,46.2394,31831.0
2018-12-31 10:15:00,48.72,48.79,48.66,48.76,44080.0,46.2299,46.2963,46.173,46.2678,44080.0
2018-12-31 10:20:00,48.75,48.83,48.74,48.76,39129.0,46.2584,46.3343,46.2489,46.2678,39129.0
2018-12-31 10:25:00,48.77,48.79,48.66,48.67,23579.0,46.2773,46.2963,46.173,46.1824,23579.0
2018-12-31 10:30:00,48.66,48.76,48.65,48.75,39192.0,46.173,46.2678,46.1635,46.2584,39192.0
2018-12-31 10:35:00,48.75,48.77,48.66,48.75,46300.0,46.2584,46.2773,46.173,46.2584,46300.0
2018-12-31 10:40:00,48.74,48.84,48.74,48.83,41225.0,46.2489,46.3438,46.2489,46.3343,41225.0
2018-12-31 10:45:00,48.83,48.88,48.66,48.66,27482.0,46.3343,46.3817,46.173,46.173,27482.0
2018-12-31 10:50:00,48.64,48.73,48.62,48.69,43094.0,46.154,46.2394,46.135,46.2014,43094.0
2018-12-31 10:55:00,48.68,48.7,48.58,48.66,36297.0,46.1919,46.2109,46.097,46.173,36297.0
2018-12-31 11:00:00,48.66,48.81,48.63,48.79,59138.0,46.173,46.3153,46.1445,46.2963,59138.0
2018-12-31 11:05:00,48.79,48.81,48.71,48.75,23523.0,46.2963,46.3153,46.2204,46.2584,23523.0
2018-12-31 11:10:00,48.73,48.78,48.68,48.75,39818.0,46.2394,46.2868,46.1919,46.2584,39818.0
2018-12-31 11:15:00,48.75,48.76,48.65,48.65,28370.0,46.2584,46.2678,46.1635,46.1635,28370.0
2018-12-31 11:20:00,48.66,48.67,48.58,48.63,20961.0,46.173,46.1824,46.097,46.1445,20961.0
2018-12-31 11:25:00,48.63,48.77,48.63,48.75,36862.0,46.1445,46.2773,46.1445,46.2584,36862.0
2018-12-31 11:30:00,48.75,48.75,48.57,48.63,24096.0,46.2584,46.2584,46.0876,46.1445,24096.0
2018-12-31 11:35:00,48.64,48.8,48.59,48.74,47879.0,46.154,46.3058,46.1065,46.2489,47879.0
2018-12-31 11:40:00,48.73,48.73,48.6,48.63,20151.0,46.2394,46.2394,46.116,46.1445,20151.0
2018-12-31 11:45:00,48.64,48.77,48.61,48.77,16417.0,46.154,46.2773,46.1255,46.2773,16417.0
2018-12-31 11:50:00,48.77,48.9,48.73,48.9,29535.0,46.2773,46.4007,46.2394,46.4007,29535.0
2018-12-31 11:55:00,48.9,48.96,48.86,48.91,34950.0,46.4007,46.4576,46.3627,46.4102,34950.0
2018-12-31 12:00:00,48.93,48.93,48.86,48.86,15252.0,46.4292,46.4292,46.3627,46.3627,15252.0
2018-12-31 12:05:00,48.86,49.02,48.83,49.0,37967.0,46.3627,46.5146,46.3343,46.4956,37967.0
2018-12-31 12:10:00,49.0,49.0,48.86,48.94,21293.0,46.4956,46.4956,46.3627,46.4386,21293.0
2018-12-31 12:15:00,48.93,48.93,48.89,48.9,14669.0,46.4292,46.4292,46.3912,46.4007,14669.0
2018-12-31 12:20:00,48.9,48.99,48.9,48.95,23105.0,46.4007,46.4861,46.4007,46.4481,23105.0
2018-12-31 12:25:00,48.95,49.06,48.94,49.06,79722.0,46.4481,46.5525,46.4386,46.5525,79722.0
2018-12-31 12:30:00,49.07,49.07,48.92,48.94,27158.0,46.562,46.562,46.4197,46.4386,27158.0
2018-12-31 12:35:00,48.95,49.05,48.95,49.05,18539.0,46.4481,46.543,46.4481,46.543,18539.0
2018-12-31 12:40:00,49.05,49.06,48.99,49.05,27933.0,46.543,46.5525,46.4861,46.543,27933.0
2018-12-31 12:45:00,49.04,49.04,48.99,49.02,19702.0,46.5335,46.5335,46.4861,46.5146,19702.0
2018-12-31 12:50:00,49.01,49.07,49.0,49.07,30405.0,46.5051,46.562,46.4956,46.562,30405.0
2018-12-31 12:55:00,49.06,49.16,49.05,49.1,43705.0,46.5525,46.6474,46.543,46.5905,43705.0
2018-12-31 13:00:00,49.13,49.17,49.06,49.09,31293.0,46.6189,46.6569,46.5525,46.581,31293.0
2018-12-31 13:05:00,49.09,49.15,49.05,49.12,30084.0,46.581,46.6379,46.543,46.6094,30084.0
2018-12-31 13:10:00,49.12,49.18,49.1,49.18,21013.0,46.6094,46.6664,46.5905,46.6664,21013.0
2018-12-31 13:15:00,49.19,49.25,49.18,49.19,27621.0,46.6759,46.7328,46.6664,46.6759,27621.0
2018-12-31 13:20:00,49.2,49.25,49.19,49.23,11037.0,46.6854,46.7328,46.6759,46.7138,11037.0
2018-12-31 13:25:00,49.23,49.24,49.2,49.23,17521.0,46.7138,46.7233,46.6854,46.7138,17521.0
2018-12-31 13:30:00,49.23,49.32,49.17,49.3,57702.0,46.7138,46.7992,46.6569,46.7802,57702.0
2018-12-31 13:35:00,49.3,49.32,49.24,49.27,33308.0,46.7802,46.7992,46.7233,46.7518,33308.0
2018-12-31 13:40:00,49.28,49.37,49.17,49.17,77068.0,46.7613,46.8467,46.6569,46.6569,77068.0
2018-12-31 13:45:00,49.18,49.18,49.05,49.05,24792.0,46.6664,46.6664,46.543,46.543,24792.0
2018-12-31 13:50:00,49.06,49.09,49.02,49.05,65946.0,46.5525,46.581,46.5146,46.543,65946.0
2018-12-31 13:55:00,49.07,49.07,49.0,49.03,34391.0,46.562,46.562,46.4956,46.524,34391.0
2018-12-31 14:00:00,49.04,49.04,48.87,48.91,91228.0,46.5335,46.5335,46.3722,46.4102,91228.0
2018-12-31 14:05:00,48.91,49.0,48.91,48.98,25809.0,46.4102,46.4956,46.4102,46.4766,25809.0
2018-12-31 14:10:00,48.98,49.0,48.92,48.95,46839.0,46.4766,46.4956,46.4197,46.4481,46839.0
2018-12-31 14:15:00,48.95,49.14,48.88,49.11,43260.0,46.4481,46.6284,46.3817,46.6,43260.0
2018-12-31 14:20:00,49.11,49.15,48.97,49.0,62313.0,46.6,46.6379,46.4671,46.4956,62313.0
2018-12-31 14:25:00,48.99,48.99,48.84,48.88,30424.0,46.4861,46.4861,46.3438,46.3817,30424.0
2018-12-31 14:30:00,48.88,48.89,48.74,48.79,77817.0,46.3817,46.3912,46.2489,46.2963,77817.0
2018-12-31 14:35:00,48.78,48.86,48.75,48.85,43268.0,46.2868,46.3627,46.2584,46.3532,43268.0
2018-12-31 14:40:00,48.84,48.91,48.82,48.91,18393.0,46.3438,46.4102,46.3248,46.4102,18393.0
2018-12-31 14:45:00,48.9,49.01,48.88,48.98,16035.0,46.4007,46.5051,46.3817,46.4766,16035.0
2018-12-31 14:50:00,48.98,49.07,48.97,49.02,32270.0,46.4766,46.562,46.4671,46.5146,32270.0
2018-12-31 14:55:00,49.03,49.09,48.96,48.98,33323.0,46.524,46.581,46.4576,46.4766,33323.0
2018-12-31 15:00:00,48.97,49.11,48.95,49.0,41356.0,46.4671,46.6,46.4481,46.4956,41356.0
2018-12-31 15:05:00,49.01,49.07,49.0,49.02,26422.0,46.5051,46.562,46.4956,46.5146,26422.0
2018-12-31 15:10:00,49.01,49.03,48.99,49.0,46292.0,46.5051,46.524,46.4861,46.4956,46292.0
2018-12-31 15:15:00,48.99,49.04,48.95,49.04,42110.0,46.4861,46.5335,46.4481,46.5335,42110.0
2018-12-31 15:20:00,49.04,49.08,49.0,49.04,35771.0,46.5335,46.5715,46.4956,46.5335,35771.0
2018-12-31 15:25:00,49.04,49.18,49.04,49.14,39702.0,46.5335,46.6664,46.5335,46.6284,39702.0
2018-12-31 15:30:00,49.14,49.25,49.13,49.18,44169.0,46.6284,46.7328,46.6189,46.6664,44169.0
2018-12-31 15:35:00,49.18,49.2,49.13,49.19,52049.0,46.6664,46.6854,46.6189,46.6759,52049.0
2018-12-31 15:40:00,49.19,49.3,49.16,49.26,65693.0,46.6759,46.7802,46.6474,46.7423,65693.0
2018-12-31 15:45:00,49.26,49.31,49.08,49.1,65527.0,46.7423,46.7897,46.5715,46.5905,65527.0
2018-12-31 15:50:00,49.09,49.16,49.05,49.07,86653.0,46.581,46.6474,46.543,46.562,86653.0
2018-12-31 15:55:00,49.07,49.33,48.98,49.32,270241.0,46.562,46.8087,46.4766,46.7992,270241.0
2019-01-02 09:30:00,49.04,49.04,48.66,48.66,123127.0,46.5335,46.5335,46.173,46.173,123127.0
2019-01-02 09:35:00,48.69,48.94,48.62,48.85,50254.0,46.2014,46.4386,46.135,46.3532,50254.0
2019-01-02 09:40:00,48.83,49.01,48.73,49.01,52562.0,46.3343,46.5051,46.2394,46.5051,52562.0
2019-01-02 09:45:00,49.0,49.19,48.97,49.19,35471.0,46.4956,46.6759,46.4671,46.6759,35471.0
2019-01-02 09:50:00,49.2,49.21,48.86,48.94,30790.0,46.6854,46.6948,46.3627,46.4386,30790.0
2019-01-02 09:55:00,48.94,49.18,48.92,49.18,37717.0,46.4386,46.6664,46.4197,46.6664,37717.0
2019-01-02 10:00:00,49.18,49.18,49.09,49.16,32268.0,46.6664,46.6664,46.581,46.6474,32268.0
2019-01-02 10:05:00,49.15,49.3,49.15,49.25,25019.0,46.6379,46.7802,46.6379,46.7328,25019.0
2019-01-02 10:10:00,49.27,49.37,49.23,49.28,22568.0,46.7518,46.8467,46.7138,46.7613,22568.0
2019-01-02 10:15:00,49.29,49.4,49.28,49.32,37320.0,46.7708,46.8751,46.7613,46.7992,37320.0
2019-01-02 10:20:00,49.33,49.35,49.24,49.35,24880.0,46.8087,46.8277,46.7233,46.8277,24880.0
2019-01-02 10:25:00,49.34,49.41,49.18,49.19,23198.0,46.8182,46.8846,46.6664,46.6759,23198.0
2019-01-02 10:30:00,49.19,49.21,49.12,49.15,23827.0,46.6759,46.6948,46.6094,46.6379,23827.0
2019-01-02 10:35:00,49.14,49.16,49.08,49.15,31106.0,46.6284,46.6474,46.5715,46.6379,31106.0
2019-01-02 10:40:00,49.16,49.38,49.16,49.36,22335.0,46.6474,46.8562,46.6474,46.8372,22335.0
2019-01-02 10:45:00,49.37,49.4,49.32,49.32,16316.0,46.8467,46.8751,46.7992,46.7992,16316.0
2019-01-02 10:50:00,49.32,49.54,49.3,49.51,24835.0,46.7992,47.008,46.7802,46.9795,24835.0
2019-01-02 10:55:00,49.52,49.57,49.44,49.45,23054.0,46.989,47.0364,46.9131,46.9226,23054.0
2019-01-02 11:00:00,49.45,49.52,49.42,49.52,33991.0,46.9226,46.989,46.8941,46.989,33991.0
2019-01-02 11:05:00,49.54,49.6,49.52,49.56,19029.0,47.008,47.0649,46.989,47.027,19029.0
2019-01-02 11:10:00,49.55,49.65,49.53,49.61,26582.0,47.0175,47.1124,46.9985,47.0744,26582.0
2019-01-02 11:15:00,49.61,49.65,49.5,49.65,33237.0,47.0744,47.1124,46.97,47.1124,33237.0
2019-01-02 11:20:00,49.65,49.69,49.54,49.61,35391.0,47.1124,47.1503,47.008,47.0744,35391.0
2019-01-02 11:25:00,49.59,49.64,49.48,49.55,40482.0,47.0554,47.1029,46.951,47.0175,40482.0
2019-01-02 11:30:00,49.55,49.62,49.52,49.57,41274.0,47.0175,47.0839,46.989,47.0364,41274.0
2019-01-02 11:35:00,49.58,49.61,49.53,49.59,34022.0,47.0459,47.0744,46.9985,47.0554,34022.0
2019-01-02 11:40:00,49.6,49.84,49.6,49.82,34279.0,47.0649,47.2926,47.0649,47.2737,34279.0
2019-01-02 11:45:00,49.83,49.84,49.67,49.77,38481.0,47.2832,47.2926,47.1313,47.2262,38481.0
2019-01-02 11:50:00,49.78,49.79,49.61,49.61,55633.0,47.2357,47.2452,47.0744,47.0744,55633.0
2019-01-02 11:55:00,49.61,49.66,49.49,49.5,25666.0,47.0744,47.1218,46.9605,46.97,25666.0
2019-01-02 12:00:00,49.5,49.58,49.46,49.55,31299.0,46.97,47.0459,46.9321,47.0175,31299.0
2019-01-02 12:05:00,49.55,49.61,49.42,49.45,30269.0,47.0175,47.0744,46.8941,46.9226,30269.0
2019-01-02 12:10:00,49.44,49.48,49.4,49.48,22907.0,46.9131,46.951,46.8751,46.951,22907.0
2019-01-02 12:15:00,49.48,49.57,49.46,49.46,28033.0,46.951,47.0364,46.9321,46.9321,28033.0
2019-01-02 12:20:00,49.45,49.45,49.34,49.38,25833.0,46.9226,46.9226,46.8182,46.8562,25833.0
2019-01-02 12:25:00,49.39,49.41,49.35,49.41,21449.0,46.8656,46.8846,46.8277,46.8846,21449.0
2019-01-02 12:30:00,49.42,49.53,49.42,49.52,40117.0,46.8941,46.9985,46.8941,46.989,40117.0
2019-01-02 12:35:00,49.51,49.62,49.49,49.62,28278.0,46.9795,47.0839,46.9605,47.0839,28278.0
2019-01-02 12:40:00,49.62,49.64,49.57,49.57,14107.0,47.0839,47.1029,47.0364,47.0364,14107.0
2019-01-02 12:45:00,49.58,49.63,49.58,49.6,14248.0,47.0459,47.0934,47.0459,47.0649,14248.0
2019-01-02 12:50:00,49.6,49.63,49.56,49.57,11287.0,47.0649,47.0934,47.027,47.0364,11287.0
2019-01-02 12:55:00,49.57,49.7,49.55,49.68,20512.0,47.0364,47.1598,47.0175,47.1408,20512.0
2019-01-02 13:00:00,49.68,49.81,49.66,49.81,19454.0,47.1408,47.2642,47.1218,47.2642,19454.0
2019-01-02 13:05:00,49.81,49.89,49.81,49.83,17455.0,47.2642,47.3401,47.2642,47.2832,17455.0
2019-01-02 13:10:00,49.83,49.84,49.78,49.83,16247.0,47.2832,47.2926,47.2357,47.2832,16247.0
2019-01-02 13:15:00,49.82,49.89,49.78,49.86,31465.0,47.2737,47.3401,47.2357,47.3116,31465.0
2019-01-02 13:20:00,49.86,49.87,49.78,49.83,37149.0,47.3116,47.3211,47.2357,47.2832,37149.0
2019-01-02 13:25:00,49.82,49.92,49.79,49.85,34984.0,47.2737,47.3686,47.2452,47.3021,34984.0
2019-01-02 13:30:00,49.85,49.93,49.84,49.9,21233.0,47.3021,47.378,47.2926,47.3496,21233.0
2019-01-02 13:35:00,49.9,49.9,49.83,49.83,25391.0,47.3496,47.3496,47.2832,47.2832,25391.0
2019-01-02 13:40:00,49.83,49.84,49.78,49.82,16729.0,47.2832,47.2926,47.2357,47.2737,16729.0
2019-01-02 13:45:00,49.81,49.86,49.8,49.84,21340.0,47.2642,47.3116,47.2547,47.2926,21340.0
2019-01-02 13:50:00,49.84,49.88,49.81,49.83,16327.0,47.2926,47.3306,47.2642,47.2832,16327.0
2019-01-02 13:55:00,49.83,50.04,49.83,50.03,42262.0,47.2832,47.4824,47.2832,47.4729,42262.0
2019-01-02 14:00:00,50.02,50.06,49.97,50.05,49982.0,47.4634,47.5014,47.416,47.4919,49982.0
2019-01-02 14:05:00,50.05,50.06,49.96,50.0,78485.0,47.4919,47.5014,47.4065,47.4445,78485.0
2019-01-02 14:10:00,50.0,50.02,49.85,49.96,61269.0,47.4445,47.4634,47.3021,47.4065,61269.0
2019-01-02 14:15:00,49.96,50.0,49.92,49.98,44216.0,47.4065,47.4445,47.3686,47.4255,44216.0
2019-01-02 14:20:00,49.98,50.02,49.94,49.97,52225.0,47.4255,47.4634,47.3875,47.416,52225.0
2019-01-02 14:25:00,49.96,50.04,49.94,49.96,31131.0,47.4065,47.4824,47.3875,47.4065,31131.0
2019-01-02 14:30:00,49.96,50.1,49.96,50.07,40132.0,47.4065,47.5394,47.4065,47.5109,40132.0
2019-01-02 14:35:00,50.07,50.08,49.97,49.98,23305.0,47.5109,47.5204,47.416,47.4255,23305.0
2019-01-02 14:40:00,49.97,49.98,49.83,49.87,29228.0,47.416,47.4255,47.2832,47.3211,29228.0
2019-01-02 14:45:00,49.87,49.91,49.83,49.9,28917.0,47.3211,47.3591,47.2832,47.3496,28917.0
2019-01-02 14:50:00,49.91,49.96,49.89,49.92,34986.0,47.3591,47.4065,47.3401,47.3686,34986.0
2019-01-02 14:55:00,49.92,49.93,49.85,49.85,38561.0,47.3686,47.378,47.3021,47.3021,38561.0
2019-01-02 15:00:00,49.85,49.89,49.78,49.79,49635.0,47.3021,47.3401,47.2357,47.2452,49635.0
2019-01-02 15:05:00,49.78,49.78,49.68,49.7,25234.0,47.2357,47.2357,47.1408,47.1598,25234.0
2019-01-02 15:10:00,49.7,49.74,49.59,49.73,44632.0,47.1598,47.1978,47.0554,47.1883,44632.0
2019-01-02 15:15:00,49.73,49.75,49.62,49.65,49372.0,47.1883,47.2072,47.0839,47.1124,49372.0
2019-01-02 15:20:00,49.65,49.76,49.62,49.75,63179.0,47.1124,47.2167,47.0839,47.2072,63179.0
2019-01-02 15:25:00,49.75,49.81,49.68,49.75,57845.0,47.2072,47.2642,47.1408,47.2072,57845.0
2019-01-02 15:30:00,49.73,49.74,49.59,49.6,49951.0,47.1883,47.1978,47.0554,47.0649,49951.0
2019-01-02 15:35:00,49.6,49.7,49.59,49.59,50517.0,47.0649,47.1598,47.0554,47.0554,50517.0
2019-01-02 15:40:00,49.59,49.68,49.58,49.63,48070.0,47.0554,47.1408,47.0459,47.0934,48070.0
2019-01-02 15:45:00,49.62,49.78,49.62,49.74,62290.0,47.0839,47.2357,47.0839,47.1978,62290.0
2019-01-02 15:50:00,49.73,49.78,49.72,49.73,70523.0,47.1883,47.2357,47.1788,47.1883,70523.0
2019-01-02 15:55:00,49.73,49.87,49.73,49.86,247755.0,47.1883,47.3211,47.1883,47.3116,247755.0
2019-01-03 09:30:00,49.2,49.41,48.93,48.93,109463.0,46.6854,46.8846,46.4292,46.4292,109463.0
2019-01-03 09:35:00,48.91,48.99,48.74,48.8,121127.0,46.4102,46.4861,46.2489,46.3058,121127.0
2019-01-03 09:40:00,48.77,48.95,48.74,48.81,33616.0,46.2773,46.4481,46.2489,46.3153,33616.0
2019-01-03 09:45:00,48.8,48.91,48.71,48.71,50374.0,46.3058,46.4102,46.2204,46.2204,50374.0
2019-01-03 09:50:00,48.71,48.81,48.67,48.72,38084.0,46.2204,46.3153,46.1824,46.2299,38084.0
2019-01-03 09:55:00,48.73,48.81,48.69,48.8,30956.0,46.2394,46.3153,46.2014,46.3058,30956.0
2019-01-03 10:00:00,48.8,48.83,48.55,48.57,106625.0,46.3058,46.3343,46.0686,46.0876,106625.0
2019-01-03 10:05:00,48.56,48.58,48.42,48.43,106285.0,46.0781,46.097,45.9452,45.9547,106285.0
2019-01-03 10:10:00,48.43,48.45,48.14,48.14,162676.0,45.9547,45.9737,45.6795,45.6795,162676.0
2019-01-03 10:15:00,48.13,48.23,48.01,48.23,153033.0,45.67,45.7649,45.5562,45.7649,153033.0
2019-01-03 10:20:00,48.21,48.31,48.05,48.3,66732.0,45.746,45.8408,45.5941,45.8314,66732.0
2019-01-03 10:25:00,48.29,48.34,48.18,48.32,61323.0,45.8219,45.8693,45.7175,45.8503,61323.0
2019-01-03 10:30:00,48.31,48.32,48.22,48.26,54083.0,45.8408,45.8503,45.7554,45.7934,54083.0
2019-01-03 10:35:00,48.26,48.27,48.05,48.12,81007.0,45.7934,45.8029,45.5941,45.6606,81007.0
2019-01-03 10:40:00,48.11,48.11,47.91,47.95,132598.0,45.6511,45.6511,45.4613,45.4992,132598.0
2019-01-03 10:45:00,47.93,48.03,47.93,48.01,114025.0,45.4803,45.5752,45.4803,45.5562,114025.0
2019-01-03 10:50:00,48.0,48.14,47.98,48.02,59963.0,45.5467,45.6795,45.5277,45.5657,59963.0
2019-01-03 10:55:00,48.01,48.08,48.0,48.02,55600.0,45.5562,45.6226,45.5467,45.5657,55600.0
2019-01-03 11:00:00,48.03,48.05,47.96,47.98,38386.0,45.5752,45.5941,45.5087,45.5277,38386.0
2019-01-03 11:05:00,47.98,47.99,47.76,47.76,59995.0,45.5277,45.5372,45.319,45.319,59995.0
2019-01-03 11:10:00,47.76,47.92,47.75,47.86,110698.0,45.319,45.4708,45.3095,45.4138,110698.0
2019-01-03 11:15:00,47.87,48.03,47.84,47.94,30461.0,45.4233,45.5752,45.3949,45.4898,30461.0
2019-01-03 11:20:00,47.95,48.17,47.94,48.13,55006.0,45.4992,45.708,45.4898,45.67,55006.0
2019-01-03 11:25:00,48.13,48.17,48.02,48.16,161943.0,45.67,45.708,45.5657,45.6985,161943.0
2019-01-03 11:30:00,48.16,48.23,48.04,48.08,55658.0,45.6985,45.7649,45.5846,45.6226,55658.0
2019-01-03 11:35:00,48.08,48.38,48.08,48.34,51435.0,45.6226,45.9073,45.6226,45.8693,51435.0
2019-01-03 11:40:00,48.34,48.71,48.34,48.61,49638.0,45.8693,46.2204,45.8693,46.1255,49638.0
2019-01-03 11:45:00,48.6,48.6,48.48,48.5,28778.0,46.116,46.116,46.0022,46.0211,28778.0
2019-01-03 11:50:00,48.51,48.62,48.46,48.47,43166.0,46.0306,46.135,45.9832,45.9927,43166.0
2019-01-03 11:55:00,48.49,48.58,48.44,48.49,45035.0,46.0116,46.097,45.9642,46.0116,45035.0
2019-01-03 12:00:00,48.48,48.57,48.41,48.45,84440.0,46.0022,46.0876,45.9357,45.9737,84440.0
2019-01-03 12:05:00,48.45,48.46,48.34,48.35,33010.0,45.9737,45.9832,45.8693,45.8788,33010.0
2019-01-03 12:10:00,48.35,48.48,48.33,48.39,31805.0,45.8788,46.0022,45.8598,45.9168,31805.0
2019-01-03 12:15:00,48.39,48.45,48.08,48.16,52434.0,45.9168,45.9737,45.6226,45.6985,52434.0
2019-01-03 12:20:00,48.16,48.24,48.09,48.24,17221.0,45.6985,45.7744,45.6321,45.7744,17221.0
2019-01-03 12:25:00,48.24,48.26,48.13,48.18,29436.0,45.7744,45.7934,45.67,45.7175,29436.0
2019-01-03 12:30:00,48.16,48.22,48.12,48.19,25071.0,45.6985,45.7554,45.6606,45.727,25071.0
2019-01-03 12:35:00,48.2,48.2,48.01,48.06,20959.0,45.7365,45.7365,45.5562,45.6036,20959.0
2019-01-03 12:40:00,48.06,48.16,48.04,48.09,19731.0,45.6036,45.6985,45.5846,45.6321,19731.0
2019-01-03 12:45:00,48.1,48.23,48.1,48.19,22364.0,45.6416,45.7649,45.6416,45.727,22364.0
2019-01-03 12:50:00,48.18,48.36,48.17,48.33,25753.0,45.7175,45.8883,45.708,45.8598,25753.0
2019-01-03 12:55:00,48.34,48.4,48.26,48.35,31882.0,45.8693,45.9262,45.7934,45.8788,31882.0
2019-01-03 13:00:00,48.34,48.35,48.17,48.2,43268.0,45.8693,45.8788,45.708,45.7365,43268.0
2019-01-03 13:05:00,48.2,48.25,48.13,48.18,77805.0,45.7365,45.7839,45.67,45.7175,77805.0
2019-01-03 13:10:00,48.18,48.21,48.14,48.21,34583.0,45.7175,45.746,45.6795,45.746,34583.0
2019-01-03 13:15:00,48.21,48.21,47.88,47.89,63082.0,45.746,45.746,45.4328,45.4423,63082.0
2019-01-03 13:20:00,47.89,47.97,47.87,47.96,26124.0,45.4423,45.5182,45.4233,45.5087,26124.0
2019-01-03 13:25:00,47.94,48.06,47.92,47.96,27645.0,45.4898,45.6036,45.4708,45.5087,27645.0
2019-01-03 13:30:00,47.94,48.0,47.89,47.89,25962.0,45.4898,45.5467,45.4423,45.4423,25962.0
2019-01-03 13:35:00,47.89,48.0,47.87,47.93,65646.0,45.4423,45.5467,45.4233,45.4803,65646.0
2019-01-03 13:40:00,47.94,48.07,47.89,48.03,23206.0,45.4898,45.6131,45.4423,45.5752,23206.0
2019-01-03 13:45:00,48.04,48.04,47.97,48.0,29118.0,45.5846,45.5846,45.5182,45.5467,29118.0
2019-01-03 13:50:00,48.0,48.01,47.89,47.91,39420.0,45.5467,45.5562,45.4423,45.4613,39420.0
2019-01-03 13:55:00,47.9,47.93,47.81,47.84,36277.0,45.4518,45.4803,45.3664,45.3949,36277.0
2019-01-03 14:00:00,47.84,47.86,47.78,47.8,26865.0,45.3949,45.4138,45.3379,45.3569,26865.0
2019-01-03 14:05:00,47.79,47.88,47.79,47.87,28625.0,45.3474,45.4328,45.3474,45.4233,28625.0
2019-01-03 14:10:00,47.88,48.01,47.76,47.79,231447.0,45.4328,45.5562,45.319,45.3474,231447.0
2019-01-03 14:15:00,47.79,47.86,47.7,47.79,58141.0,45.3474,45.4138,45.262,45.3474,58141.0
2019-01-03 14:20:00,47.78,47.84,47.75,47.79,25277.0,45.3379,45.3949,45.3095,45.3474,25277.0
2019-01-03 14:25:00,47.79,47.95,47.71,47.95,29245.0,45.3474,45.4992,45.2715,45.4992,29245.0
2019-01-03 14:30:00,47.96,48.04,47.94,48.04,28219.0,45.5087,45.5846,45.4898,45.5846,28219.0
2019-01-03 14:35:00,48.04,48.07,47.91,47.97,39575.0,45.5846,45.6131,45.4613,45.5182,39575.0
2019-01-03 14:40:00,47.97,48.01,47.87,47.87,28522.0,45.5182,45.5562,45.4233,45.4233,28522.0
2019-01-03 14:45:00,47.88,47.88,47.74,47.78,37466.0,45.4328,45.4328,45.3,45.3379,37466.0
2019-01-03 14:50:00,47.78,47.8,47.74,47.78,27738.0,45.3379,45.3569,45.3,45.3379,27738.0
2019-01-03 14:55:00,47.78,47.81,47.64,47.77,56888.0,45.3379,45.3664,45.2051,45.3284,56888.0
2019-01-03 15:00:00,47.77,47.81,47.74,47.77,30425.0,45.3284,45.3664,45.3,45.3284,30425.0
2019-01-03 15:05:00,47.77,47.82,47.71,47.74,33660.0,45.3284,45.3759,45.2715,45.3,33660.0
2019-01-03 15:10:00,47.73,47.73,47.56,47.6,79203.0,45.2905,45.2905,45.1292,45.1671,79203.0
2019-01-03 15:15:00,47.6,47.73,47.59,47.66,56270.0,45.1671,45.2905,45.1576,45.2241,56270.0
2019-01-03 15:20:00,47.65,47.69,47.6,47.6,51959.0,45.2146,45.2525,45.1671,45.1671,51959.0
2019-01-03 15:25:00,47.59,47.7,47.58,47.64,39623.0,45.1576,45.262,45.1482,45.2051,39623.0
2019-01-03 15:30:00,47.64,47.77,47.6,47.73,61069.0,45.2051,45.3284,45.1671,45.2905,61069.0
2019-01-03 15:35:00,47.73,47.75,47.56,47.57,75948.0,45.2905,45.3095,45.1292,45.1387,75948.0
2019-01-03 15:40:00,47.57,47.57,47.46,47.47,128021.0,45.1387,45.1387,45.0343,45.0438,128021.0
2019-01-03 15:45:00,47.47,47.56,47.45,47.48,94244.0,45.0438,45.1292,45.0248,45.0533,94244.0
2019-01-03 15:50:00,47.49,47.54,47.39,47.4,186855.0,45.0628,45.1102,44.9679,44.9774,186855.0
2019-01-03 15:55:00,47.41,47.5,47.33,47.39,333364.0,44.9868,45.0722,44.9109,44.9679,333364.0
2019-01-04 09:30:00,48.43,48.59,48.33,48.44,96646.0,45.9547,46.1065,45.8598,45.9642,96646.0
2019-01-04 09:35:00,48.44,48.6,48.35,48.47,99386.0,45.9642,46.116,45.8788,45.9927,99386.0
2019-01-04 09:40:00,48.48,48.64,48.34,48.47,108570.0,46.0022,46.154,45.8693,45.9927,108570.0
2019-01-04 09:45:00,48.5,48.6,48.42,48.58,42541.0,46.0211,46.116,45.9452,46.097,42541.0
2019-01-04 09:50:00,48.58,48.78,48.55,48.7,35971.0,46.097,46.2868,46.0686,46.2109,35971.0
2019-01-04 09:55:00,48.7,48.83,48.63,48.74,29125.0,46.2109,46.3343,46.1445,46.2489,29125.0
2019-01-04 10:00:00,48.76,48.91,48.75,48.85,34818.0,46.2678,46.4102,46.2584,46.3532,34818.0
2019-01-04 10:05:00,48.84,48.99,48.83,48.96,20545.0,46.3438,46.4861,46.3343,46.4576,20545.0
2019-01-04 10:10:00,48.97,49.01,48.88,48.89,35970.0,46.4671,46.5051,46.3817,46.3912,35970.0
2019-01-04 10:15:00,48.9,48.99,48.87,48.92,46403.0,46.4007,46.4861,46.3722,46.4197,46403.0
2019-01-04 10:20:00,48.91,49.28,48.81,49.25,75502.0,46.4102,46.7613,46.3153,46.7328,75502.0
2019-01-04 10:25:00,49.25,49.53,49.25,49.52,93077.0,46.7328,46.9985,46.7328,46.989,93077.0
2019-01-04 10:30:00,49.51,49.52,49.36,49.37,35679.0,46.9795,46.989,46.8372,46.8467,35679.0
2019-01-04 10:35:00,49.36,49.57,49.33,49.48,51512.0,46.8372,47.0364,46.8087,46.951,51512.0
2019-01-04 10:40:00,49.49,49.51,49.38,49.39,32161.0,46.9605,46.9795,46.8562,46.8656,32161.0
2019-01-04 10:45:00,49.38,49.59,49.37,49.47,66780.0,46.8562,47.0554,46.8467,46.9416,66780.0
2019-01-04 10:50:00,49.47,49.61,49.45,49.51,43906.0,46.9416,47.0744,46.9226,46.9795,43906.0
2019-01-04 10:55:00,49.53,49.66,49.51,49.62,38204.0,46.9985,47.1218,46.9795,47.0839,38204.0
2019-01-04 11:00:00,49.63,49.75,49.57,49.74,25875.0,47.0934,47.2072,47.0364,47.1978,25875.0
2019-01-04 11:05:00,49.72,49.76,49.66,49.73,24372.0,47.1788,47.2167,47.1218,47.1883,24372.0
2019-01-04 11:10:00,49.76,49.8,49.57,49.57,51763.0,47.2167,47.2547,47.0364,47.0364,51763.0
2019-01-04 11:15:00,49.57,49.64,49.43,49.62,31754.0,47.0364,47.1029,46.9036,47.0839,31754.0
2019-01-04 11:20:00,49.63,49.65,49.51,49.53,36921.0,47.0934,47.1124,46.9795,46.9985,36921.0
2019-01-04 11:25:00,49.54,49.55,49.44,49.52,23785.0,47.008,47.0175,46.9131,46.989,23785.0
2019-01-04 11:30:00,49.51,49.58,49.42,49.54,28255.0,46.9795,47.0459,46.8941,47.008,28255.0
2019-01-04 11:35:00,49.53,49.57,49.44,49.5,21766.0,46.9985,47.0364,46.9131,46.97,21766.0
2019-01-04 11:40:00,49.5,49.59,49.49,49.5,22671.0,46.97,47.0554,46.9605,46.97,22671.0
2019-01-04 11:45:00,49.5,49.69,49.5,49.63,16432.0,46.97,47.1503,46.97,47.0934,16432.0
2019-01-04 11:50:00,49.65,49.77,49.64,49.72,22407.0,47.1124,47.2262,47.1029,47.1788,22407.0
2019-01-04 11:55:00,49.72,49.72,49.64,49.66,28043.0,47.1788,47.1788,47.1029,47.1218,28043.0
2019-01-04 12:00:00,49.67,49.69,49.47,49.5,15686.0,47.1313,47.1503,46.9416,46.97,15686.0
2019-01-04 12:05:00,49.5,49.65,49.49,49.64,14886.0,46.97,47.1124,46.9605,47.1029,14886.0
2019-01-04 12:10:00,49.64,49.69,49.58,49.67,39879.0,47.1029,47.1503,47.0459,47.1313,39879.0
2019-01-04 12:15:00,49.66,49.79,49.66,49.79,22172.0,47.1218,47.2452,47.1218,47.2452,22172.0
2019-01-04 12:20:00,49.78,49.92,49.76,49.79,150824.0,47.2357,47.3686,47.2167,47.2452,150824.0
2019-01-04 12:25:00,49.79,49.81,49.72,49.75,15717.0,47.2452,47.2642,47.1788,47.2072,15717.0
2019-01-04 12:30:00,49.73,49.9,49.73,49.89,21340.0,47.1883,47.3496,47.1883,47.3401,21340.0
2019-01-04 12:35:00,49.88,50.01,49.83,50.0,35934.0,47.3306,47.454,47.2832,47.4445,35934.0
2019-01-04 12:40:00,49.99,50.3,49.99,50.29,106260.0,47.435,47.7291,47.435,47.7196,106260.0
2019-01-04 12:45:00,50.29,50.31,50.17,50.25,36571.0,47.7196,47.7386,47.6058,47.6817,36571.0
2019-01-04 12:50:00,50.25,50.32,50.17,50.2,35371.0,47.6817,47.7481,47.6058,47.6342,35371.0
2019-01-04 12:55:00,50.2,50.32,50.2,50.29,68479.0,47.6342,47.7481,47.6342,47.7196,68479.0
2019-01-04 13:00:00,50.3,50.4,50.27,50.38,70555.0,47.7291,47.824,47.7007,47.805,70555.0
2019-01-04 13:05:00,50.37,50.41,50.32,50.38,34297.0,47.7956,47.8335,47.7481,47.805,34297.0
2019-01-04 13:10:00,50.38,50.42,50.24,50.25,16201.0,47.805,47.843,47.6722,47.6817,16201.0
2019-01-04 13:15:00,50.26,50.28,50.19,50.25,24682.0,47.6912,47.7102,47.6248,47.6817,24682.0
2019-01-04 13:20:00,50.25,50.26,50.06,50.08,42001.0,47.6817,47.6912,47.5014,47.5204,42001.0
2019-01-04 13:25:00,50.07,50.17,50.07,50.16,24230.0,47.5109,47.6058,47.5109,47.5963,24230.0
2019-01-04 13:30:00,50.16,50.27,50.16,50.18,25492.0,47.5963,47.7007,47.5963,47.6153,25492.0
2019-01-04 13:35:00,50.19,50.19,50.09,50.11,23008.0,47.6248,47.6248,47.5299,47.5488,23008.0
2019-01-04 13:40:00,50.09,50.1,49.97,50.03,48785.0,47.5299,47.5394,47.416,47.4729,48785.0
2019-01-04 13:45:00,50.03,50.08,49.98,50.08,36802.0,47.4729,47.5204,47.4255,47.5204,36802.0
2019-01-04 13:50:00,50.08,50.12,50.04,50.06,23174.0,47.5204,47.5583,47.4824,47.5014,23174.0
2019-01-04 13:55:00,50.06,50.08,49.94,50.0,33028.0,47.5014,47.5204,47.3875,47.4445,33028.0
2019-01-04 14:00:00,50.01,50.02,49.89,49.98,21916.0,47.454,47.4634,47.3401,47.4255,21916.0
2019-01-04 14:05:00,49.98,49.99,49.86,49.91,30877.0,47.4255,47.435,47.3116,47.3591,30877.0
2019-01-04 14:10:00,49.92,49.97,49.91,49.91,19149.0,47.3686,47.416,47.3591,47.3591,19149.0
2019-01-04 14:15:00,49.9,49.99,49.76,49.98,71211.0,47.3496,47.435,47.2167,47.4255,71211.0
2019-01-04 14:20:00,49.98,50.12,49.96,50.09,45068.0,47.4255,47.5583,47.4065,47.5299,45068.0
2019-01-04 14:25:00,50.09,50.09,50.01,50.03,22156.0,47.5299,47.5299,47.454,47.4729,22156.0
2019-01-04 14:30:00,50.04,50.06,49.99,50.05,24769.0,47.4824,47.5014,47.435,47.4919,24769.0
2019-01-04 14:35:00,50.05,50.06,49.97,50.05,22065.0,47.4919,47.5014,47.416,47.4919,22065.0
2019-01-04 14:40:00,50.05,50.08,50.01,50.06,26314.0,47.4919,47.5204,47.454,47.5014,26314.0
2019-01-04 14:45:00,50.05,50.05,49.86,49.91,39452.0,47.4919,47.4919,47.3116,47.3591,39452.0
2019-01-04 14:50:00,49.91,49.96,49.81,49.85,34636.0,47.3591,47.4065,47.2642,47.3021,34636.0
2019-01-04 14:55:00,49.84,49.85,49.75,49.77,51421.0,47.2926,47.3021,47.2072,47.2262,51421.0
2019-01-04 15:00:00,49.78,49.99,49.77,49.98,28466.0,47.2357,47.435,47.2262,47.4255,28466.0
2019-01-04 15:05:00,49.99,50.04,49.94,49.97,34379.0,47.435,47.4824,47.3875,47.416,34379.0
2019-01-04 15:10:00,49.96,50.02,49.93,49.99,53761.0,47.4065,47.4634,47.378,47.435,53761.0
2019-01-04 15:15:00,49.99,50.05,49.96,50.0,23991.0,47.435,47.4919,47.4065,47.4445,23991.0
2019-01-04 15:20:00,50.01,50.02,49.85,49.87,32637.0,47.454,47.4634,47.3021,47.3211,32637.0
2019-01-04 15:25:00,49.87,49.89,49.77,49.78,35642.0,47.3211,47.3401,47.2262,47.2357,35642.0
2019-01-04 15:30:00,49.8,49.93,49.76,49.93,34492.0,47.2547,47.378,47.2167,47.378,34492.0
2019-01-04 15:35:00,49.94,49.97,49.89,49.9,55412.0,47.3875,47.416,47.3401,47.3496,55412.0
2019-01-04 15:40:00,49.9,49.98,49.88,49.96,53830.0,47.3496,47.4255,47.3306,47.4065,53830.0
2019-01-04 15:45:00,49.96,50.06,49.95,50.02,62805.0,47.4065,47.5014,47.397,47.4634,62805.0
2019-01-04 15:50:00,50.02,50.04,49.93,49.96,78610.0,47.4634,47.4824,47.378,47.4065,78610.0
2019-01-04 15:55:00,49.95,50.05,49.95,50.05,221543.0,47.397,47.4919,47.397,47.4919,221543.0
2019-01-07 09:30:00,51.01,51.05,50.47,50.51,230160.0,48.4028,48.4408,47.8904,47.9284,230160.0
2019-01-07 09:35:00,50.5,50.57,50.36,50.57,114182.0,47.9189,47.9853,47.7861,47.9853,114182.0
2019-01-07 09:40:00,50.54,50.81,50.33,50.52,80474.0,47.9569,48.2131,47.7576,47.9379,80474.0
2019-01-07 09:45:00,50.54,50.67,50.48,50.52,43247.0,47.9569,48.0802,47.8999,47.9379,43247.0
2019-01-07 09:50:00,50.5,50.51,50.37,50.47,53918.0,47.9189,47.9284,47.7956,47.8904,53918.0
2019-01-07 09:55:00,50.48,50.67,50.47,50.67,30092.0,47.8999,48.0802,47.8904,48.0802,30092.0
2019-01-07 10:00:00,50.67,50.92,50.59,50.89,34766.0,48.0802,48.3174,48.0043,48.289,34766.0
2019-01-07 10:05:00,50.91,50.94,50.78,50.85,27525.0,48.308,48.3364,48.1846,48.251,27525.0
2019-01-07 10:10:00,50.87,50.88,50.59,50.67,54213.0,48.27,48.2795,48.0043,48.0802,54213.0
2019-01-07 10:15:00,50.68,50.7,50.58,50.59,51925.0,48.0897,48.1087,47.9948,48.0043,51925.0
2019-01-07 10:20:00,50.59,50.63,50.47,50.62,34731.0,48.0043,48.0423,47.8904,48.0328,34731.0
2019-01-07 10:25:00,50.61,50.66,50.52,50.53,23817.0,48.0233,48.0707,47.9379,47.9474,23817.0
2019-01-07 10:30:00,50.54,50.66,50.5,50.64,27804.0,47.9569,48.0707,47.9189,48.0518,27804.0
2019-01-07 10:35:00,50.63,50.68,50.52,50.57,34330.0,48.0423,48.0897,47.9379,47.9853,34330.0
2019-01-07 10:40:00,50.57,50.69,50.53,50.57,41808.0,47.9853,48.0992,47.9474,47.9853,41808.0
2019-01-07 10:45:00,50.58,50.6,50.5,50.54,50183.0,47.9948,48.0138,47.9189,47.9569,50183.0
2019-01-07 10:50:00,50.55,50.6,50.52,50.56,33057.0,47.9664,48.0138,47.9379,47.9758,33057.0
2019-01-07 10:55:00,50.55,50.58,50.47,50.51,29895.0,47.9664,47.9948,47.8904,47.9284,29895.0
2019-01-07 11:00:00,50.5,50.68,50.5,50.66,29587.0,47.9189,48.0897,47.9189,48.0707,29587.0
2019-01-07 11:05:00,50.67,50.74,50.62,50.71,32888.0,48.0802,48.1466,48.0328,48.1182,32888.0
2019-01-07 11:10:00,50.72,50.84,50.72,50.84,28462.0,48.1277,48.2415,48.1277,48.2415,28462.0
2019-01-07 11:15:00,50.83,50.9,50.81,50.85,25355.0,48.232,48.2985,48.2131,48.251,25355.0
2019-01-07 11:20:00,50.85,50.93,50.84,50.91,22573.0,48.251,48.3269,48.2415,48.308,22573.0
2019-01-07 11:25:00,50.91,50.98,50.88,50.9,41932.0,48.308,48.3744,48.2795,48.2985,41932.0
2019-01-07 11:30:00,50.9,50.96,50.87,50.94,33060.0,48.2985,48.3554,48.27,48.3364,33060.0
2019-01-07 11:35:00,50.94,51.03,50.91,50.96,32896.0,48.3364,48.4218,48.308,48.3554,32896.0
2019-01-07 11:40:00,50.95,51.11,50.91,51.1,38443.0,48.3459,48.4977,48.308,48.4882,38443.0
2019-01-07 11:45:00,51.1,51.14,51.03,51.09,43146.0,48.4882,48.5262,48.4218,48.4788,43146.0
2019-01-07 11:50:00,51.09,51.1,51.04,51.07,13603.0,48.4788,48.4882,48.4313,48.4598,13603.0
2019-01-07 11:55:00,51.07,51.17,51.07,51.16,17039.0,48.4598,48.5547,48.4598,48.5452,17039.0
2019-01-07 12:00:00,51.16,51.17,50.99,51.03,23217.0,48.5452,48.5547,48.3839,48.4218,23217.0
2019-01-07 12:05:00,51.02,51.04,50.94,50.97,23085.0,48.4123,48.4313,48.3364,48.3649,23085.0
2019-01-07 12:10:00,50.97,51.02,50.92,51.0,28269.0,48.3649,48.4123,48.3174,48.3934,28269.0
2019-01-07 12:15:00,51.01,51.05,50.9,50.9,19055.0,48.4028,48.4408,48.2985,48.2985,19055.0
2019-01-07 12:20:00,50.9,50.92,50.83,50.91,22404.0,48.2985,48.3174,48.232,48.308,22404.0
2019-01-07 12:25:00,50.91,50.98,50.9,50.97,32814.0,48.308,48.3744,48.2985,48.3649,32814.0
2019-01-07 12:30:00,50.97,51.05,50.91,51.03,30251.0,48.3649,48.4408,48.308,48.4218,30251.0
2019-01-07 12:35:00,51.02,51.08,51.01,51.05,20577.0,48.4123,48.4693,48.4028,48.4408,20577.0
2019-01-07 12:40:00,51.05,51.07,50.97,50.98,20317.0,48.4408,48.4598,48.3649,48.3744,20317.0
2019-01-07 12:45:00,50.98,51.02,50.9,50.91,23242.0,48.3744,48.4123,48.2985,48.308,23242.0
2019-01-07 12:50:00,50.92,51.0,50.86,50.97,21752.0,48.3174,48.3934,48.2605,48.3649,21752.0
2019-01-07 12:55:00,50.99,51.04,50.96,50.97,16143.0,48.3839,48.4313,48.3554,48.3649,16143.0
2019-01-07 13:00:00,50.97,51.09,50.97,51.06,20023.0,48.3649,48.4788,48.3649,48.4503,20023.0
2019-01-07 13:05:00,51.07,51.08,50.98,51.06,23466.0,48.4598,48.4693,48.3744,48.4503,23466.0
2019-01-07 13:10:00,51.07,51.14,51.05,51.07,17923.0,48.4598,48.5262,48.4408,48.4598,17923.0
2019-01-07 13:15:00,51.08,51.2,51.06,51.2,27582.0,48.4693,48.5831,48.4503,48.5831,27582.0
2019-01-07 13:20:00,51.2,51.21,51.05,51.07,32274.0,48.5831,48.5926,48.4408,48.4598,32274.0
2019-01-07 13:25:00,51.08,51.12,51.07,51.1,30775.0,48.4693,48.5072,48.4598,48.4882,30775.0
2019-01-07 13:30:00,51.09,51.15,51.07,51.15,28936.0,48.4788,48.5357,48.4598,48.5357,28936.0
2019-01-07 13:35:00,51.14,51.15,51.08,51.11,13748.0,48.5262,48.5357,48.4693,48.4977,13748.0
2019-01-07 13:40:00,51.1,51.24,51.1,51.22,29255.0,48.4882,48.6211,48.4882,48.6021,29255.0
2019-01-07 13:45:00,51.21,51.23,51.1,51.1,31474.0,48.5926,48.6116,48.4882,48.4882,31474.0
2019-01-07 13:50:00,51.09,51.09,51.0,51.02,26485.0,48.4788,48.4788,48.3934,48.4123,26485.0
2019-01-07 13:55:00,51.01,51.02,50.96,50.98,24812.0,48.4028,48.4123,48.3554,48.3744,24812.0
2019-01-07 14:00:00,50.98,51.08,50.98,51.08,21666.0,48.3744,48.4693,48.3744,48.4693,21666.0
2019-01-07 14:05:00,51.08,51.09,51.01,51.05,37788.0,48.4693,48.4788,48.4028,48.4408,37788.0
2019-01-07 14:10:00,51.05,51.11,51.01,51.1,30576.0,48.4408,48.4977,48.4028,48.4882,30576.0
2019-01-07 14:15:00,51.09,51.11,50.9,50.98,65199.0,48.4788,48.4977,48.2985,48.3744,65199.0
2019-01-07 14:20:00,50.97,51.03,50.95,50.97,41907.0,48.3649,48.4218,48.3459,48.3649,41907.0
2019-01-07 14:25:00,50.97,50.97,50.89,50.92,35789.0,48.3649,48.3649,48.289,48.3174,35789.0
2019-01-07 14:30:00,50.91,50.95,50.87,50.89,27797.0,48.308,48.3459,48.27,48.289,27797.0
2019-01-07 14:35:00,50.88,50.89,50.79,50.79,22495.0,48.2795,48.289,48.1941,48.1941,22495.0
2019-01-07 14:40:00,50.79,50.91,50.78,50.87,23318.0,48.1941,48.308,48.1846,48.27,23318.0
2019-01-07 14:45:00,50.86,50.89,50.81,50.86,25999.0,48.2605,48.289,48.2131,48.2605,25999.0
2019-01-07 14:50:00,50.85,50.86,50.7,50.7,28367.0,48.251,48.2605,48.1087,48.1087,28367.0
2019-01-07 14:55:00,50.7,50.77,50.68,50.76,34017.0,48.1087,48.1751,48.0897,48.1656,34017.0
2019-01-07 15:00:00,50.76,50.86,50.74,50.85,21912.0,48.1656,48.2605,48.1466,48.251,21912.0
2019-01-07 15:05:00,50.85,50.91,50.82,50.89,20670.0,48.251,48.308,48.2226,48.289,20670.0
2019-01-07 15:10:00,50.89,50.95,50.8,50.88,52434.0,48.289,48.3459,48.2036,48.2795,52434.0
2019-01-07 15:15:00,50.89,50.95,50.88,50.94,51295.0,48.289,48.3459,48.2795,48.3364,51295.0
2019-01-07 15:20:00,50.94,50.94,50.86,50.88,32952.0,48.3364,48.3364,48.2605,48.2795,32952.0
2019-01-07 15:25:00,50.89,50.95,50.87,50.88,33714.0,48.289,48.3459,48.27,48.2795,33714.0
2019-01-07 15:30:00,50.88,50.93,50.8,50.89,56417.0,48.2795,48.3269,48.2036,48.289,56417.0
2019-01-07 15:35:00,50.89,50.94,50.85,50.85,33335.0,48.289,48.3364,48.251,48.251,33335.0
2019-01-07 15:40:00,50.85,50.86,50.77,50.8,51007.0,48.251,48.2605,48.1751,48.2036,51007.0
2019-01-07 15:45:00,50.8,50.86,50.75,50.76,118884.0,48.2036,48.2605,48.1561,48.1656,118884.0
2019-01-07 15:50:00,50.76,50.79,50.69,50.7,91153.0,48.1656,48.1941,48.0992,48.1087,91153.0
2019-01-07 15:55:00,50.7,50.75,50.6,50.65,230589.0,48.1087,48.1561,48.0138,48.0612,230589.0
2019-01-08 09:30:00,52.34,52.5,52.06,52.25,238617.0,49.6649,49.8167,49.3992,49.5795,238617.0
2019-01-08 09:35:00,52.27,52.36,52.15,52.21,157738.0,49.5984,49.6838,49.4846,49.5415,157738.0
2019-01-08 09:40:00,52.19,52.52,52.14,52.46,118475.0,49.5225,49.8357,49.4751,49.7787,118475.0
2019-01-08 09:45:00,52.45,52.47,51.93,51.97,145769.0,49.7692,49.7882,49.2758,49.3138,145769.0
2019-01-08 09:50:00,51.99,52.0,51.84,51.94,68426.0,49.3328,49.3422,49.1904,49.2853,68426.0
2019-01-08 09:55:00,51.95,52.01,51.82,51.95,54119.0,49.2948,49.3517,49.1714,49.2948,54119.0
2019-01-08 10:00:00,51.94,52.04,51.92,52.01,75831.0,49.2853,49.3802,49.2663,49.3517,75831.0
2019-01-08 10:05:00,52.01,52.1,51.95,52.0,56637.0,49.3517,49.4371,49.2948,49.3422,56637.0
2019-01-08 10:10:00,52.02,52.05,51.66,51.73,55941.0,49.3612,49.3897,49.0196,49.086,55941.0
2019-01-08 10:15:00,51.71,51.76,51.5,51.5,67605.0,49.0671,49.1145,48.8678,48.8678,67605.0
2019-01-08 10:20:00,51.49,51.74,51.48,51.7,34191.0,48.8583,49.0955,48.8488,49.0576,34191.0
2019-01-08 10:25:00,51.71,51.79,51.71,51.77,30876.0,49.0671,49.143,49.0671,49.124,30876.0
2019-01-08 10:30:00,51.78,51.84,51.62,51.7,40298.0,49.1335,49.1904,48.9817,49.0576,40298.0
2019-01-08 10:35:00,51.7,51.83,51.64,51.82,35709.0,49.0576,49.1809,49.0006,49.1714,35709.0
2019-01-08 10:40:00,51.82,51.82,51.64,51.7,69373.0,49.1714,49.1714,49.0006,49.0576,69373.0
2019-01-08 10:45:00,51.7,51.76,51.64,51.75,93177.0,49.0576,49.1145,49.0006,49.105,93177.0
2019-01-08 10:50:00,51.75,51.77,51.62,51.68,62414.0,49.105,49.124,48.9817,49.0386,62414.0
2019-01-08 10:55:00,51.69,51.82,51.67,51.77,112801.0,49.0481,49.1714,49.0291,49.124,112801.0
2019-01-08 11:00:00,51.78,51.87,51.77,51.84,28036.0,49.1335,49.2189,49.124,49.1904,28036.0
2019-01-08 11:05:00,51.85,51.88,51.77,51.8,60372.0,49.1999,49.2284,49.124,49.1525,60372.0
2019-01-08 11:10:00,51.8,51.83,51.73,51.79,68979.0,49.1525,49.1809,49.086,49.143,68979.0
2019-01-08 11:15:00,51.79,51.9,51.78,51.88,34440.0,49.143,49.2474,49.1335,49.2284,34440.0
2019-01-08 11:20:00,51.89,51.9,51.75,51.84,57099.0,49.2379,49.2474,49.105,49.1904,57099.0
2019-01-08 11:25:00,51.84,51.88,51.74,51.79,37582.0,49.1904,49.2284,49.0955,49.143,37582.0
2019-01-08 11:30:00,51.79,51.82,51.72,51.79,119479.0,49.143,49.1714,49.0766,49.143,119479.0
2019-01-08 11:35:00,51.79,51.85,51.73,51.8,72131.0,49.143,49.1999,49.086,49.1525,72131.0
2019-01-08 11:40:00,51.79,51.85,51.76,51.8,49512.0,49.143,49.1999,49.1145,49.1525,49512.0
2019-01-08 11:45:00,51.81,51.89,51.81,51.84,26786.0,49.162,49.2379,49.162,49.1904,26786.0
2019-01-08 11:50:00,51.84,51.89,51.8,51.86,16952.0,49.1904,49.2379,49.1525,49.2094,16952.0
2019-01-08 11:55:00,51.86,51.91,51.85,51.88,23434.0,49.2094,49.2568,49.1999,49.2284,23434.0
2019-01-08 12:00:00,51.89,51.91,51.85,51.88,31140.0,49.2379,49.2568,49.1999,49.2284,31140.0
2019-01-08 12:05:00,51.87,51.91,51.81,51.9,33934.0,49.2189,49.2568,49.162,49.2474,33934.0
2019-01-08 12:10:00,51.91,51.93,51.89,51.93,27029.0,49.2568,49.2758,49.2379,49.2758,27029.0
2019-01-08 12:15:00,51.92,51.94,51.83,51.91,61614.0,49.2663,49.2853,49.1809,49.2568,61614.0
2019-01-08 12:20:00,51.91,51.94,51.87,51.9,21618.0,49.2568,49.2853,49.2189,49.2474,21618.0
2019-01-08 12:25:00,51.9,51.9,51.81,51.83,25350.0,49.2474,49.2474,49.162,49.1809,25350.0
2019-01-08 12:30:00,51.84,51.9,51.84,51.87,69179.0,49.1904,49.2474,49.1904,49.2189,69179.0
2019-01-08 12:35:00,51.87,51.9,51.82,51.87,50489.0,49.2189,49.2474,49.1714,49.2189,50489.0
2019-01-08 12:40:00,51.87,51.9,51.84,51.88,40272.0,49.2189,49.2474,49.1904,49.2284,40272.0
2019-01-08 12:45:00,51.88,51.9,51.75,51.76,50765.0,49.2284,49.2474,49.105,49.1145,50765.0
2019-01-08 12:50:00,51.75,51.89,51.72,51.89,104778.0,49.105,49.2379,49.0766,49.2379,104778.0
2019-01-08 12:55:00,51.89,51.9,51.84,51.87,65207.0,49.2379,49.2474,49.1904,49.2189,65207.0
2019-01-08 13:00:00,51.87,51.98,51.86,51.97,43518.0,49.2189,49.3233,49.2094,49.3138,43518.0
2019-01-08 13:05:00,51.98,51.99,51.89,51.92,68546.0,49.3233,49.3328,49.2379,49.2663,68546.0
2019-01-08 13:10:00,51.93,52.02,51.91,52.0,32987.0,49.2758,49.3612,49.2568,49.3422,32987.0
2019-01-08 13:15:00,52.0,52.03,51.94,51.95,28806.0,49.3422,49.3707,49.2853,49.2948,28806.0
2019-01-08 13:20:00,51.95,51.99,51.95,51.95,18242.0,49.2948,49.3328,49.2948,49.2948,18242.0
2019-01-08 13:25:00,51.95,51.96,51.91,51.95,19750.0,49.2948,49.3043,49.2568,49.2948,19750.0
2019-01-08 13:30:00,51.95,51.99,51.92,51.97,23646.0,49.2948,49.3328,49.2663,49.3138,23646.0
2019-01-08 13:35:00,51.96,51.97,51.9,51.92,30093.0,49.3043,49.3138,49.2474,49.2663,30093.0
2019-01-08 13:40:00,51.93,51.94,51.85,51.89,75220.0,49.2758,49.2853,49.1999,49.2379,75220.0
2019-01-08 13:45:00,51.88,51.99,51.82,51.98,148218.0,49.2284,49.3328,49.1714,49.3233,148218.0
2019-01-08 13:50:00,51.98,52.15,51.98,52.1,53797.0,49.3233,49.4846,49.3233,49.4371,53797.0
2019-01-08 13:55:00,52.1,52.12,52.01,52.03,31817.0,49.4371,49.4561,49.3517,49.3707,31817.0
2019-01-08 14:00:00,52.02,52.1,52.0,52.02,20771.0,49.3612,49.4371,49.3422,49.3612,20771.0
2019-01-08 14:05:00,52.02,52.06,51.97,52.0,33097.0,49.3612,49.3992,49.3138,49.3422,33097.0
2019-01-08 14:10:00,52.01,52.06,52.0,52.04,23439.0,49.3517,49.3992,49.3422,49.3802,23439.0
2019-01-08 14:15:00,52.05,52.08,52.02,52.04,50280.0,49.3897,49.4182,49.3612,49.3802,50280.0
2019-01-08 14:20:00,52.03,52.03,51.95,52.01,77966.0,49.3707,49.3707,49.2948,49.3517,77966.0
2019-01-08 14:25:00,52.01,52.06,51.97,52.0,70198.0,49.3517,49.3992,49.3138,49.3422,70198.0
2019-01-08 14:30:00,52.0,52.02,51.96,51.99,44676.0,49.3422,49.3612,49.3043,49.3328,44676.0
2019-01-08 14:35:00,51.99,52.05,51.96,52.05,38046.0,49.3328,49.3897,49.3043,49.3897,38046.0
2019-01-08 14:40:00,52.04,52.08,52.03,52.06,23458.0,49.3802,49.4182,49.3707,49.3992,23458.0
2019-01-08 14:45:00,52.06,52.08,51.99,52.06,35536.0,49.3992,49.4182,49.3328,49.3992,35536.0
2019-01-08 14:50:00,52.05,52.06,51.99,52.05,41954.0,49.3897,49.3992,49.3328,49.3897,41954.0
2019-01-08 14:55:00,52.06,52.06,51.97,52.0,41287.0,49.3992,49.3992,49.3138,49.3422,41287.0
2019-01-08 15:00:00,52.0,52.06,51.96,51.96,31502.0,49.3422,49.3992,49.3043,49.3043,31502.0
2019-01-08 15:05:00,51.97,52.0,51.91,51.97,89107.0,49.3138,49.3422,49.2568,49.3138,89107.0
2019-01-08 15:10:00,51.97,52.01,51.93,52.01,69272.0,49.3138,49.3517,49.2758,49.3517,69272.0
2019-01-08 15:15:00,52.0,52.0,51.92,51.95,69929.0,49.3422,49.3422,49.2663,49.2948,69929.0
2019-01-08 15:20:00,51.94,51.96,51.86,51.9,47326.0,49.2853,49.3043,49.2094,49.2474,47326.0
2019-01-08 15:25:00,51.9,51.94,51.86,51.94,44084.0,49.2474,49.2853,49.2094,49.2853,44084.0
2019-01-08 15:30:00,51.94,51.99,51.91,51.95,61650.0,49.2853,49.3328,49.2568,49.2948,61650.0
2019-01-08 15:35:00,51.96,51.98,51.91,51.92,34245.0,49.3043,49.3233,49.2568,49.2663,34245.0
2019-01-08 15:40:00,51.91,51.96,51.83,51.94,70550.0,49.2568,49.3043,49.1809,49.2853,70550.0
2019-01-08 15:45:00,51.95,52.02,51.94,51.96,93547.0,49.2948,49.3612,49.2853,49.3043,93547.0
2019-01-08 15:50:00,51.96,52.0,51.94,51.96,103329.0,49.3043,49.3422,49.2853,49.3043,103329.0
2019-01-08 15:55:00,51.97,51.98,51.84,51.9,302548.0,49.3138,49.3233,49.1904,49.2474,302548.0
2019-01-09 09:30:00,52.4,52.55,52.09,52.17,181643.0,49.7218,49.8641,49.4276,49.5036,181643.0
2019-01-09 09:35:00,52.16,52.23,52.05,52.1,98479.0,49.4941,49.5605,49.3897,49.4371,98479.0
2019-01-09 09:40:00,52.09,52.19,51.96,52.0,101539.0,49.4276,49.5225,49.3043,49.3422,101539.0
2019-01-09 09:45:00,52.0,52.11,51.99,52.06,75610.0,49.3422,49.4466,49.3328,49.3992,75610.0
2019-01-09 09:50:00,52.05,52.18,52.02,52.13,58593.0,49.3897,49.513,49.3612,49.4656,58593.0
2019-01-09 09:55:00,52.13,52.16,52.06,52.1,63355.0,49.4656,49.4941,49.3992,49.4371,63355.0
2019-01-09 10:00:00,52.11,52.15,52.02,52.08,63082.0,49.4466,49.4846,49.3612,49.4182,63082.0
2019-01-09 10:05:00,52.08,52.11,51.9,52.03,57908.0,49.4182,49.4466,49.2474,49.3707,57908.0
2019-01-09 10:10:00,52.04,52.1,51.83,51.96,68710.0,49.3802,49.4371,49.1809,49.3043,68710.0
2019-01-09 10:15:00,51.96,52.06,51.92,52.05,32511.0,49.3043,49.3992,49.2663,49.3897,32511.0
2019-01-09 10:20:00,52.06,52.07,51.97,52.0,32574.0,49.3992,49.4087,49.3138,49.3422,32574.0
2019-01-09 10:25:00,52.01,52.1,51.98,52.06,22744.0,49.3517,49.4371,49.3233,49.3992,22744.0
2019-01-09 10:30:00,52.06,52.06,51.91,51.98,44600.0,49.3992,49.3992,49.2568,49.3233,44600.0
2019-01-09 10:35:00,51.97,52.0,51.89,51.93,31329.0,49.3138,49.3422,49.2379,49.2758,31329.0
2019-01-09 10:40:00,51.94,51.95,51.79,51.81,32464.0,49.2853,49.2948,49.143,49.162,32464.0
2019-01-09 10:45:00,51.8,51.84,51.74,51.83,24522.0,49.1525,49.1904,49.0955,49.1809,24522.0
2019-01-09 10:50:00,51.83,51.98,51.83,51.96,34305.0,49.1809,49.3233,49.1809,49.3043,34305.0
2019-01-09 10:55:00,51.97,52.02,51.91,52.01,49020.0,49.3138,49.3612,49.2568,49.3517,49020.0
2019-01-09 11:00:00,52.01,52.11,51.97,52.1,45198.0,49.3517,49.4466,49.3138,49.4371,45198.0
2019-01-09 11:05:00,52.1,52.15,52.05,52.1,62446.0,49.4371,49.4846,49.3897,49.4371,62446.0
2019-01-09 11:10:00,52.1,52.12,52.0,52.07,43865.0,49.4371,49.4561,49.3422,49.4087,43865.0
2019-01-09 11:15:00,52.07,52.14,52.04,52.11,30477.0,49.4087,49.4751,49.3802,49.4466,30477.0
2019-01-09 11:20:00,52.11,52.23,52.06,52.22,29946.0,49.4466,49.5605,49.3992,49.551,29946.0
2019-01-09 11:25:00,52.22,52.33,52.22,52.29,30821.0,49.551,49.6554,49.551,49.6174,30821.0
2019-01-09 11:30:00,52.29,52.3,52.23,52.28,29326.0,49.6174,49.6269,49.5605,49.6079,29326.0
2019-01-09 11:35:00,52.31,52.36,52.28,52.35,23437.0,49.6364,49.6838,49.6079,49.6744,23437.0
2019-01-09 11:40:00,52.35,52.37,52.25,52.33,33646.0,49.6744,49.6933,49.5795,49.6554,33646.0
2019-01-09 11:45:00,52.33,52.57,52.33,52.57,85278.0,49.6554,49.8831,49.6554,49.8831,85278.0
2019-01-09 11:50:00,52.57,52.77,52.52,52.74,63323.0,49.8831,50.0729,49.8357,50.0444,63323.0
2019-01-09 11:55:00,52.75,52.76,52.53,52.55,32089.0,50.0539,50.0634,49.8452,49.8641,32089.0
2019-01-09 12:00:00,52.56,52.66,52.52,52.65,52846.0,49.8736,49.9685,49.8357,49.959,52846.0
2019-01-09 12:05:00,52.64,52.67,52.47,52.47,84492.0,49.9495,49.978,49.7882,49.7882,84492.0
2019-01-09 12:10:00,52.48,52.54,52.45,52.48,47147.0,49.7977,49.8546,49.7692,49.7977,47147.0
2019-01-09 12:15:00,52.48,52.52,52.35,52.38,39863.0,49.7977,49.8357,49.6744,49.7028,39863.0
2019-01-09 12:20:00,52.39,52.43,52.36,52.39,18800.0,49.7123,49.7503,49.6838,49.7123,18800.0
2019-01-09 12:25:00,52.39,52.4,52.29,52.29,27338.0,49.7123,49.7218,49.6174,49.6174,27338.0
2019-01-09 12:30:00,52.3,52.31,52.23,52.28,24386.0,49.6269,49.6364,49.5605,49.6079,24386.0
2019-01-09 12:35:00,52.29,52.37,52.28,52.33,24821.0,49.6174,49.6933,49.6079,49.6554,24821.0
2019-01-09 12:40:00,52.33,52.37,52.31,52.37,21131.0,49.6554,49.6933,49.6364,49.6933,21131.0
2019-01-09 12:45:00,52.38,52.42,52.33,52.35,24182.0,49.7028,49.7408,49.6554,49.6744,24182.0
2019-01-09 12:50:00,52.36,52.4,52.35,52.36,16140.0,49.6838,49.7218,49.6744,49.6838,16140.0
2019-01-09 12:55:00,52.36,52.37,52.34,52.35,11437.0,49.6838,49.6933,49.6649,49.6744,11437.0
2019-01-09 13:00:00,52.35,52.36,52.32,52.33,16804.0,49.6744,49.6838,49.6459,49.6554,16804.0
2019-01-09 13:05:00,52.33,52.33,52.22,52.26,28898.0,49.6554,49.6554,49.551,49.589,28898.0
2019-01-09 13:10:00,52.25,52.3,52.24,52.3,17616.0,49.5795,49.6269,49.57,49.6269,17616.0
2019-01-09 13:15:00,52.3,52.32,52.25,52.27,19005.0,49.6269,49.6459,49.5795,49.5984,19005.0
2019-01-09 13:20:00,52.27,52.3,52.25,52.3,16726.0,49.5984,49.6269,49.5795,49.6269,16726.0
2019-01-09 13:25:00,52.31,52.35,52.3,52.3,21002.0,49.6364,49.6744,49.6269,49.6269,21002.0
2019-01-09 13:30:00,52.3,52.31,52.17,52.18,17364.0,49.6269,49.6364,49.5036,49.513,17364.0
2019-01-09 13:35:00,52.18,52.2,52.14,52.15,12715.0,49.513,49.532,49.4751,49.4846,12715.0
2019-01-09 13:40:00,52.15,52.17,52.1,52.13,21745.0,49.4846,49.5036,49.4371,49.4656,21745.0
2019-01-09 13:45:00,52.14,52.15,52.09,52.12,18191.0,49.4751,49.4846,49.4276,49.4561,18191.0
2019-01-09 13:50:00,52.11,52.11,52.0,52.03,35365.0,49.4466,49.4466,49.3422,49.3707,35365.0
2019-01-09 13:55:00,52.05,52.06,52.01,52.02,18146.0,49.3897,49.3992,49.3517,49.3612,18146.0
2019-01-09 14:00:00,52.04,52.19,52.03,52.12,49709.0,49.3802,49.5225,49.3707,49.4561,49709.0
2019-01-09 14:05:00,52.13,52.28,52.12,52.26,19186.0,49.4656,49.6079,49.4561,49.589,19186.0
2019-01-09 14:10:00,52.26,52.26,52.16,52.21,18813.0,49.589,49.589,49.4941,49.5415,18813.0
2019-01-09 14:15:00,52.21,52.24,51.94,51.95,33785.0,49.5415,49.57,49.2853,49.2948,33785.0
2019-01-09 14:20:00,51.94,52.01,51.91,51.98,22512.0,49.2853,49.3517,49.2568,49.3233,22512.0
2019-01-09 14:25:00,51.97,51.99,51.87,51.91,43787.0,49.3138,49.3328,49.2189,49.2568,43787.0
2019-01-09 14:30:00,51.91,51.98,51.84,51.97,24267.0,49.2568,49.3233,49.1904,49.3138,24267.0
2019-01-09 14:35:00,51.98,52.02,51.97,51.99,14551.0,49.3233,49.3612,49.3138,49.3328,14551.0
2019-01-09 14:40:00,51.98,52.06,51.97,52.04,17870.0,49.3233,49.3992,49.3138,49.3802,17870.0
2019-01-09 14:45:00,52.04,52.12,52.04,52.12,24938.0,49.3802,49.4561,49.3802,49.4561,24938.0
2019-01-09 14:50:00,52.13,52.16,52.08,52.14,17485.0,49.4656,49.4941,49.4182,49.4751,17485.0
2019-01-09 14:55:00,52.14,52.16,52.08,52.12,29938.0,49.4751,49.4941,49.4182,49.4561,29938.0
2019-01-09 15:00:00,52.13,52.17,52.09,52.15,22323.0,49.4656,49.5036,49.4276,49.4846,22323.0
2019-01-09 15:05:00,52.14,52.15,52.06,52.09,22085.0,49.4751,49.4846,49.3992,49.4276,22085.0
2019-01-09 15:10:00,52.09,52.13,52.02,52.07,35976.0,49.4276,49.4656,49.3612,49.4087,35976.0
2019-01-09 15:15:00,52.07,52.1,52.05,52.08,19947.0,49.4087,49.4371,49.3897,49.4182,19947.0
2019-01-09 15:20:00,52.09,52.11,52.08,52.11,30274.0,49.4276,49.4466,49.4182,49.4466,30274.0
2019-01-09 15:25:00,52.11,52.14,52.08,52.09,29037.0,49.4466,49.4751,49.4182,49.4276,29037.0
2019-01-09 15:30:00,52.08,52.09,52.01,52.07,42196.0,49.4182,49.4276,49.3517,49.4087,42196.0
2019-01-09 15:35:00,52.07,52.07,51.96,51.97,40553.0,49.4087,49.4087,49.3043,49.3138,40553.0
2019-01-09 15:40:00,51.97,51.97,51.94,51.97,43678.0,49.3138,49.3138,49.2853,49.3138,43678.0
2019-01-09 15:45:00,51.97,51.98,51.89,51.92,73271.0,49.3138,49.3233,49.2379,49.2663,73271.0
2019-01-09 15:50:00,51.91,51.92,51.79,51.8,112144.0,49.2568,49.2663,49.143,49.1525,112144.0
2019-01-09 15:55:00,51.79,51.99,51.76,51.99,260510.0,49.143,49.3328,49.1145,49.3328,260510.0
2019-01-10 09:30:00,51.88,51.91,51.64,51.7,119377.0,49.2284,49.2568,49.0006,49.0576,119377.0
2019-01-10 09:35:00,51.68,51.79,51.47,51.51,81709.0,49.0386,49.143,48.8393,48.8773,81709.0
2019-01-10 09:40:00,51.51,51.55,51.27,51.37,81656.0,48.8773,48.9152,48.6496,48.7444,81656.0
2019-01-10 09:45:00,51.35,51.61,51.33,51.6,48624.0,48.7255,48.9722,48.7065,48.9627,48624.0
2019-01-10 09:50:00,51.61,51.76,51.59,51.7,60900.0,48.9722,49.1145,48.9532,49.0576,60900.0
2019-01-10 09:55:00,51.7,51.74,51.52,51.63,48177.0,49.0576,49.0955,48.8868,48.9912,48177.0
2019-01-10 10:00:00,51.64,51.78,51.63,51.7,14696.0,49.0006,49.1335,48.9912,49.0576,14696.0
2019-01-10 10:05:00,51.7,51.8,51.7,51.78,19949.0,49.0576,49.1525,49.0576,49.1335,19949.0
2019-01-10 10:10:00,51.77,51.83,51.73,51.74,28489.0,49.124,49.1809,49.086,49.0955,28489.0
2019-01-10 10:15:00,51.74,51.84,51.7,51.8,41011.0,49.0955,49.1904,49.0576,49.1525,41011.0
2019-01-10 10:20:00,51.81,51.94,51.8,51.89,39721.0,49.162,49.2853,49.1525,49.2379,39721.0
2019-01-10 10:25:00,51.88,52.06,51.87,51.94,209391.0,49.2284,49.3992,49.2189,49.2853,209391.0
2019-01-10 10:30:00,51.92,52.12,51.89,52.11,33465.0,49.2663,49.4561,49.2379,49.4466,33465.0
2019-01-10 10:35:00,52.11,52.22,52.0,52.21,35816.0,49.4466,49.551,49.3422,49.5415,35816.0
2019-01-10 10:40:00,52.21,52.22,52.04,52.16,36611.0,49.5415,49.551,49.3802,49.4941,36611.0
2019-01-10 10:45:00,52.16,52.16,52.06,52.1,32616.0,49.4941,49.4941,49.3992,49.4371,32616.0
2019-01-10 10:50:00,52.09,52.22,52.08,52.22,22154.0,49.4276,49.551,49.4182,49.551,22154.0
2019-01-10 10:55:00,52.21,52.3,52.16,52.28,43740.0,49.5415,49.6269,49.4941,49.6079,43740.0
2019-01-10 11:00:00,52.29,52.35,52.22,52.34,23530.0,49.6174,49.6744,49.551,49.6649,23530.0
2019-01-10 11:05:00,52.36,52.44,52.31,52.31,27422.0,49.6838,49.7598,49.6364,49.6364,27422.0
2019-01-10 11:10:00,52.31,52.36,52.26,52.28,40619.0,49.6364,49.6838,49.589,49.6079,40619.0
2019-01-10 11:15:00,52.29,52.34,52.27,52.28,20090.0,49.6174,49.6649,49.5984,49.6079,20090.0
2019-01-10 11:20:00,52.29,52.29,52.18,52.21,94978.0,49.6174,49.6174,49.513,49.5415,94978.0
2019-01-10 11:25:00,52.2,52.21,52.06,52.09,36592.0,49.532,49.5415,49.3992,49.4276,36592.0
2019-01-10 11:30:00,52.09,52.23,52.08,52.22,18336.0,49.4276,49.5605,49.4182,49.551,18336.0
2019-01-10 11:35:00,52.23,52.3,52.17,52.22,29077.0,49.5605,49.6269,49.5036,49.551,29077.0
2019-01-10 11:40:00,52.22,52.25,52.08,52.09,21131.0,49.551,49.5795,49.4182,49.4276,21131.0
2019-01-10 11:45:00,52.08,52.15,52.04,52.12,62091.0,49.4182,49.4846,49.3802,49.4561,62091.0
2019-01-10 11:50:00,52.12,52.26,52.09,52.21,143758.0,49.4561,49.589,49.4276,49.5415,143758.0
2019-01-10 11:55:00,52.21,52.23,52.12,52.2,17520.0,49.5415,49.5605,49.4561,49.532,17520.0
2019-01-10 12:00:00,52.19,52.24,52.01,52.02,42116.0,49.5225,49.57,49.3517,49.3612,42116.0
2019-01-10 12:05:00,52.03,52.07,52.0,52.05,19285.0,49.3707,49.4087,49.3422,49.3897,19285.0
2019-01-10 12:10:00,52.06,52.15,52.06,52.15,31307.0,49.3992,49.4846,49.3992,49.4846,31307.0
2019-01-10 12:15:00,52.15,52.2,52.15,52.17,25910.0,49.4846,49.532,49.4846,49.5036,25910.0
2019-01-10 12:20:00,52.18,52.24,52.15,52.23,14457.0,49.513,49.57,49.4846,49.5605,14457.0
2019-01-10 12:25:00,52.24,52.3,52.2,52.27,23056.0,49.57,49.6269,49.532,49.5984,23056.0
2019-01-10 12:30:00,52.27,52.3,52.21,52.22,16477.0,49.5984,49.6269,49.5415,49.551,16477.0
2019-01-10 12:35:00,52.21,52.21,52.09,52.15,20675.0,49.5415,49.5415,49.4276,49.4846,20675.0
2019-01-10 12:40:00,52.13,52.14,51.89,51.89,87647.0,49.4656,49.4751,49.2379,49.2379,87647.0
2019-01-10 12:45:00,51.9,52.09,51.89,52.05,42257.0,49.2474,49.4276,49.2379,49.3897,42257.0
2019-01-10 12:50:00,52.04,52.12,52.01,52.01,16254.0,49.3802,49.4561,49.3517,49.3517,16254.0
2019-01-10 12:55:00,52.0,52.04,51.94,52.03,49072.0,49.3422,49.3802,49.2853,49.3707,49072.0
2019-01-10 13:00:00,52.05,52.06,51.95,52.04,28478.0,49.3897,49.3992,49.2948,49.3802,28478.0
2019-01-10 13:05:00,52.05,52.06,51.81,51.83,34341.0,49.3897,49.3992,49.162,49.1809,34341.0
2019-01-10 13:10:00,51.84,51.89,51.7,51.7,36101.0,49.1904,49.2379,49.0576,49.0576,36101.0
2019-01-10 13:15:00,51.71,51.72,51.58,51.67,71845.0,49.0671,49.0766,48.9437,49.0291,71845.0
2019-01-10 13:20:00,51.67,51.67,51.59,51.63,14348.0,49.0291,49.0291,48.9532,48.9912,14348.0
2019-01-10 13:25:00,51.62,51.75,51.6,51.73,17596.0,48.9817,49.105,48.9627,49.086,17596.0
2019-01-10 13:30:00,51.74,51.77,51.64,51.7,15381.0,49.0955,49.124,49.0006,49.0576,15381.0
2019-01-10 13:35:00,51.68,51.69,51.63,51.65,14764.0,49.0386,49.0481,48.9912,49.0101,14764.0
2019-01-10 13:40:00,51.64,51.75,51.55,51.66,65531.0,49.0006,49.105,48.9152,49.0196,65531.0
2019-01-10 13:45:00,51.66,51.76,51.65,51.71,18166.0,49.0196,49.1145,49.0101,49.0671,18166.0
2019-01-10 13:50:00,51.71,51.77,51.7,51.73,33121.0,49.0671,49.124,49.0576,49.086,33121.0
2019-01-10 13:55:00,51.73,51.8,51.72,51.78,17289.0,49.086,49.1525,49.0766,49.1335,17289.0
2019-01-10 14:00:00,51.78,51.88,51.78,51.82,19376.0,49.1335,49.2284,49.1335,49.1714,19376.0
2019-01-10 14:05:00,51.83,51.94,51.82,51.94,16831.0,49.1809,49.2853,49.1714,49.2853,16831.0
2019-01-10 14:10:00,51.96,52.02,51.89,52.02,29920.0,49.3043,49.3612,49.2379,49.3612,29920.0
2019-01-10 14:15:00,52.02,52.1,51.99,52.1,38281.0,49.3612,49.4371,49.3328,49.4371,38281.0
2019-01-10 14:20:00,52.1,52.21,52.06,52.15,40983.0,49.4371,49.5415,49.3992,49.4846,40983.0
2019-01-10 14:25:00,52.14,52.21,52.12,52.2,22545.0,49.4751,49.5415,49.4561,49.532,22545.0
2019-01-10 14:30:00,52.21,52.24,52.19,52.23,26268.0,49.5415,49.57,49.5225,49.5605,26268.0
2019-01-10 14:35:00,52.22,52.26,52.19,52.24,33902.0,49.551,49.589,49.5225,49.57,33902.0
2019-01-10 14:40:00,52.24,52.35,52.2,52.33,26317.0,49.57,49.6744,49.532,49.6554,26317.0
2019-01-10 14:45:00,52.32,52.34,52.26,52.27,33107.0,49.6459,49.6649,49.589,49.5984,33107.0
2019-01-10 14:50:00,52.26,52.28,52.11,52.14,15342.0,49.589,49.6079,49.4466,49.4751,15342.0
2019-01-10 14:55:00,52.13,52.17,52.09,52.16,17381.0,49.4656,49.5036,49.4276,49.4941,17381.0
2019-01-10 15:00:00,52.16,52.23,52.16,52.19,20471.0,49.4941,49.5605,49.4941,49.5225,20471.0
2019-01-10 15:05:00,52.18,52.19,52.1,52.1,11497.0,49.513,49.5225,49.4371,49.4371,11497.0
2019-01-10 15:10:00,52.09,52.12,52.03,52.12,20839.0,49.4276,49.4561,49.3707,49.4561,20839.0
2019-01-10 15:15:00,52.12,52.13,52.07,52.09,15628.0,49.4561,49.4656,49.4087,49.4276,15628.0
2019-01-10 15:20:00,52.09,52.13,52.07,52.13,24021.0,49.4276,49.4656,49.4087,49.4656,24021.0
2019-01-10 15:25:00,52.12,52.15,52.1,52.13,19335.0,49.4561,49.4846,49.4371,49.4656,19335.0
2019-01-10 15:30:00,52.13,52.15,52.1,52.13,18725.0,49.4656,49.4846,49.4371,49.4656,18725.0
2019-01-10 15:35:00,52.12,52.17,52.09,52.17,21096.0,49.4561,49.5036,49.4276,49.5036,21096.0
2019-01-10 15:40:00,52.17,52.37,52.16,52.35,52135.0,49.5036,49.6933,49.4941,49.6744,52135.0
2019-01-10 15:45:00,52.36,52.39,52.25,52.26,45870.0,49.6838,49.7123,49.5795,49.589,45870.0
2019-01-10 15:50:00,52.26,52.29,52.25,52.27,48508.0,49.589,49.6174,49.5795,49.5984,48508.0
2019-01-10 15:55:00,52.26,52.32,52.2,52.3,163824.0,49.589,49.6459,49.532,49.6269,163824.0
2019-01-11 09:30:00,52.22,52.45,52.12,52.45,103314.0,49.551,49.7692,49.4561,49.7692,103314.0
2019-01-11 09:35:00,52.43,52.46,52.07,52.08,106644.0,49.7503,49.7787,49.4087,49.4182,106644.0
2019-01-11 09:40:00,52.1,52.31,52.1,52.3,39704.0,49.4371,49.6364,49.4371,49.6269,39704.0
2019-01-11 09:45:00,52.3,52.47,52.3,52.43,37346.0,49.6269,49.7882,49.6269,49.7503,37346.0
2019-01-11 09:50:00,52.42,52.43,52.3,52.42,45790.0,49.7408,49.7503,49.6269,49.7408,45790.0
2019-01-11 09:55:00,52.42,52.49,52.36,52.45,26244.0,49.7408,49.8072,49.6838,49.7692,26244.0
2019-01-11 10:00:00,52.46,52.63,52.39,52.61,43529.0,49.7787,49.94,49.7123,49.9211,43529.0
2019-01-11 10:05:00,52.61,52.73,52.55,52.7,36669.0,49.9211,50.0349,49.8641,50.0065,36669.0
2019-01-11 10:10:00,52.71,52.75,52.6,52.68,48235.0,50.016,50.0539,49.9116,49.9875,48235.0
2019-01-11 10:15:00,52.67,52.67,52.58,52.65,21388.0,49.978,49.978,49.8926,49.959,21388.0
2019-01-11 10:20:00,52.65,52.67,52.53,52.54,28440.0,49.959,49.978,49.8452,49.8546,28440.0
2019-01-11 10:25:00,52.54,52.54,52.35,52.35,29692.0,49.8546,49.8546,49.6744,49.6744,29692.0
2019-01-11 10:30:00,52.34,52.4,52.31,52.4,29587.0,49.6649,49.7218,49.6364,49.7218,29587.0
2019-01-11 10:35:00,52.4,52.49,52.37,52.41,26752.0,49.7218,49.8072,49.6933,49.7313,26752.0
2019-01-11 10:40:00,52.41,52.47,52.39,52.45,15257.0,49.7313,49.7882,49.7123,49.7692,15257.0
2019-01-11 10:45:00,52.45,52.52,52.41,52.46,26321.0,49.7692,49.8357,49.7313,49.7787,26321.0
2019-01-11 10:50:00,52.47,52.58,52.38,52.58,46775.0,49.7882,49.8926,49.7028,49.8926,46775.0
2019-01-11 10:55:00,52.59,52.65,52.57,52.6,17506.0,49.9021,49.959,49.8831,49.9116,17506.0
2019-01-11 11:00:00,52.6,52.64,52.55,52.59,24242.0,49.9116,49.9495,49.8641,49.9021,24242.0
2019-01-11 11:05:00,52.6,52.6,52.5,52.53,26416.0,49.9116,49.9116,49.8167,49.8452,26416.0
2019-01-11 11:10:00,52.52,52.52,52.42,52.42,30752.0,49.8357,49.8357,49.7408,49.7408,30752.0
2019-01-11 11:15:00,52.44,52.45,52.37,52.43,27969.0,49.7598,49.7692,49.6933,49.7503,27969.0
2019-01-11 11:20:00,52.43,52.5,52.39,52.49,36686.0,49.7503,49.8167,49.7123,49.8072,36686.0
2019-01-11 11:25:00,52.48,52.48,52.38,52.41,19089.0,49.7977,49.7977,49.7028,49.7313,19089.0
2019-01-11 11:30:00,52.41,52.44,52.32,52.36,23587.0,49.7313,49.7598,49.6459,49.6838,23587.0
2019-01-11 11:35:00,52.37,52.38,52.22,52.22,38172.0,49.6933,49.7028,49.551,49.551,38172.0
2019-01-11 11:40:00,52.23,52.32,52.21,52.32,42875.0,49.5605,49.6459,49.5415,49.6459,42875.0
2019-01-11 11:45:00,52.32,52.48,52.31,52.48,31006.0,49.6459,49.7977,49.6364,49.7977,31006.0
2019-01-11 11:50:00,52.48,52.51,52.43,52.43,24490.0,49.7977,49.8262,49.7503,49.7503,24490.0
2019-01-11 11:55:00,52.43,52.48,52.35,52.37,27748.0,49.7503,49.7977,49.6744,49.6933,27748.0
2019-01-11 12:00:00,52.36,52.39,52.31,52.32,22757.0,49.6838,49.7123,49.6364,49.6459,22757.0
2019-01-11 12:05:00,52.33,52.33,52.17,52.17,13554.0,49.6554,49.6554,49.5036,49.5036,13554.0
2019-01-11 12:10:00,52.16,52.19,52.11,52.19,30516.0,49.4941,49.5225,49.4466,49.5225,30516.0
2019-01-11 12:15:00,52.19,52.24,52.14,52.16,18604.0,49.5225,49.57,49.4751,49.4941,18604.0
2019-01-11 12:20:00,52.17,52.2,52.12,52.19,16973.0,49.5036,49.532,49.4561,49.5225,16973.0
2019-01-11 12:25:00,52.2,52.23,52.16,52.19,27489.0,49.532,49.5605,49.4941,49.5225,27489.0
2019-01-11 12:30:00,52.19,52.32,52.18,52.3,33832.0,49.5225,49.6459,49.513,49.6269,33832.0
2019-01-11 12:35:00,52.3,52.36,52.27,52.35,33577.0,49.6269,49.6838,49.5984,49.6744,33577.0
2019-01-11 12:40:00,52.35,52.43,52.34,52.43,19417.0,49.6744,49.7503,49.6649,49.7503,19417.0
2019-01-11 12:45:00,52.43,52.43,52.37,52.41,19197.0,49.7503,49.7503,49.6933,49.7313,19197.0
2019-01-11 12:50:00,52.41,52.45,52.36,52.37,22831.0,49.7313,49.7692,49.6838,49.6933,22831.0
2019-01-11 12:55:00,52.38,52.41,52.33,52.38,19836.0,49.7028,49.7313,49.6554,49.7028,19836.0
2019-01-11 13:00:00,52.38,52.4,52.34,52.36,32408.0,49.7028,49.7218,49.6649,49.6838,32408.0
2019-01-11 13:05:00,52.36,52.43,52.36,52.43,22649.0,49.6838,49.7503,49.6838,49.7503,22649.0
2019-01-11 13:10:00,52.43,52.45,52.34,52.37,30995.0,49.7503,49.7692,49.6649,49.6933,30995.0
2019-01-11 13:15:00,52.37,52.4,52.35,52.36,19970.0,49.6933,49.7218,49.6744,49.6838,19970.0
2019-01-11 13:20:00,52.36,52.36,52.27,52.29,21575.0,49.6838,49.6838,49.5984,49.6174,21575.0
2019-01-11 13:25:00,52.28,52.31,52.27,52.29,28189.0,49.6079,49.6364,49.5984,49.6174,28189.0
2019-01-11 13:30:00,52.29,52.34,52.29,52.32,19790.0,49.6174,49.6649,49.6174,49.6459,19790.0
2019-01-11 13:35:00,52.32,52.33,52.26,52.28,19003.0,49.6459,49.6554,49.589,49.6079,19003.0
2019-01-11 13:40:00,52.29,52.37,52.29,52.34,26517.0,49.6174,49.6933,49.6174,49.6649,26517.0
2019-01-11 13:45:00,52.34,52.36,52.31,52.32,16973.0,49.6649,49.6838,49.6364,49.6459,16973.0
2019-01-11 13:50:00,52.31,52.36,52.31,52.35,16736.0,49.6364,49.6838,49.6364,49.6744,16736.0
2019-01-11 13:55:00,52.34,52.39,52.32,52.33,32066.0,49.6649,49.7123,49.6459,49.6554,32066.0
2019-01-11 14:00:00,52.32,52.35,52.27,52.3,16612.0,49.6459,49.6744,49.5984,49.6269,16612.0
2019-01-11 14:05:00,52.3,52.36,52.27,52.34,22995.0,49.6269,49.6838,49.5984,49.6649,22995.0
2019-01-11 14:10:00,52.33,52.36,52.31,52.34,16037.0,49.6554,49.6838,49.6364,49.6649,16037.0
2019-01-11 14:15:00,52.34,52.36,52.32,52.32,14722.0,49.6649,49.6838,49.6459,49.6459,14722.0
2019-01-11 14:20:00,52.32,52.32,52.28,52.29,9726.0,49.6459,49.6459,49.6079,49.6174,9726.0
2019-01-11 14:25:00,52.3,52.3,52.21,52.23,16456.0,49.6269,49.6269,49.5415,49.5605,16456.0
2019-01-11 14:30:00,52.23,52.24,52.18,52.19,14905.0,49.5605,49.57,49.513,49.5225,14905.0
2019-01-11 14:35:00,52.2,52.22,52.18,52.21,20869.0,49.532,49.551,49.513,49.5415,20869.0
2019-01-11 14:40:00,52.2,52.22,52.17,52.21,17995.0,49.532,49.551,49.5036,49.5415,17995.0
2019-01-11 14:45:00,52.22,52.22,52.13,52.15,29746.0,49.551,49.551,49.4656,49.4846,29746.0
2019-01-11 14:50:00,52.16,52.19,52.14,52.15,28018.0,49.4941,49.5225,49.4751,49.4846,28018.0
2019-01-11 14:55:00,52.14,52.15,52.08,52.14,23354.0,49.4751,49.4846,49.4182,49.4751,23354.0
2019-01-11 15:00:00,52.13,52.18,52.1,52.15,47210.0,49.4656,49.513,49.4371,49.4846,47210.0
2019-01-11 15:05:00,52.16,52.23,52.15,52.21,20932.0,49.4941,49.5605,49.4846,49.5415,20932.0
2019-01-11 15:10:00,52.2,52.21,52.15,52.15,15874.0,49.532,49.5415,49.4846,49.4846,15874.0
2019-01-11 15:15:00,52.15,52.18,52.13,52.18,19161.0,49.4846,49.513,49.4656,49.513,19161.0
2019-01-11 15:20:00,52.18,52.2,52.14,52.18,27731.0,49.513,49.532,49.4751,49.513,27731.0
2019-01-11 15:25:00,52.18,52.18,52.15,52.17,20721.0,49.513,49.513,49.4846,49.5036,20721.0
2019-01-11 15:30:00,52.16,52.19,52.16,52.18,52314.0,49.4941,49.5225,49.4941,49.513,52314.0
2019-01-11 15:35:00,52.19,52.24,52.18,52.22,27237.0,49.5225,49.57,49.513,49.551,27237.0
2019-01-11 15:40:00,52.22,52.22,52.19,52.19,25330.0,49.551,49.551,49.5225,49.5225,25330.0
2019-01-11 15:45:00,52.2,52.35,52.19,52.33,77549.0,49.532,49.6744,49.5225,49.6554,77549.0
2019-01-11 15:50:00,52.33,52.35,52.31,52.32,45271.0,49.6554,49.6744,49.6364,49.6459,45271.0
2019-01-11 15:55:00,52.32,52.42,52.31,52.39,173315.0,49.6459,49.7408,49.6364,49.7123,173315.0
2019-01-14 09:30:00,52.2,52.2,51.95,52.04,120440.0,49.532,49.532,49.2948,49.3802,120440.0
2019-01-14 09:35:00,52.05,52.18,51.98,52.01,44400.0,49.3897,49.513,49.3233,49.3517,44400.0
2019-01-14 09:40:00,52.01,52.12,51.9,51.96,65188.0,49.3517,49.4561,49.2474,49.3043,65188.0
2019-01-14 09:45:00,51.97,52.16,51.96,52.07,30108.0,49.3138,49.4941,49.3043,49.4087,30108.0
2019-01-14 09:50:00,52.08,52.23,52.07,52.16,41435.0,49.4182,49.5605,49.4087,49.4941,41435.0
2019-01-14 09:55:00,52.16,52.24,52.11,52.22,19780.0,49.4941,49.57,49.4466,49.551,19780.0
2019-01-14 10:00:00,52.22,52.32,52.19,52.32,26894.0,49.551,49.6459,49.5225,49.6459,26894.0
2019-01-14 10:05:00,52.33,52.39,52.26,52.36,22519.0,49.6554,49.7123,49.589,49.6838,22519.0
2019-01-14 10:10:00,52.35,52.38,52.27,52.36,52173.0,49.6744,49.7028,49.5984,49.6838,52173.0
2019-01-14 10:15:00,52.35,52.41,52.3,52.41,33359.0,49.6744,49.7313,49.6269,49.7313,33359.0
2019-01-14 10:20:00,52.41,52.53,52.38,52.53,54879.0,49.7313,49.8452,49.7028,49.8452,54879.0
2019-01-14 10:25:00,52.53,52.57,52.48,52.57,30618.0,49.8452,49.8831,49.7977,49.8831,30618.0
2019-01-14 10:30:00,52.58,52.59,52.47,52.58,34964.0,49.8926,49.9021,49.7882,49.8926,34964.0
2019-01-14 10:35:00,52.58,52.61,52.51,52.52,31910.0,49.8926,49.9211,49.8262,49.8357,31910.0
2019-01-14 10:40:00,52.52,52.58,52.51,52.57,24063.0,49.8357,49.8926,49.8262,49.8831,24063.0
2019-01-14 10:45:00,52.57,52.63,52.43,52.45,53941.0,49.8831,49.94,49.7503,49.7692,53941.0
2019-01-14 10:50:00,52.45,52.49,52.43,52.47,44265.0,49.7692,49.8072,49.7503,49.7882,44265.0
2019-01-14 10:55:00,52.47,52.67,52.47,52.66,32435.0,49.7882,49.978,49.7882,49.9685,32435.0
2019-01-14 11:00:00,52.66,52.69,52.6,52.67,31777.0,49.9685,49.997,49.9116,49.978,31777.0
2019-01-14 11:05:00,52.66,52.69,52.55,52.55,57520.0,49.9685,49.997,49.8641,49.8641,57520.0
2019-01-14 11:10:00,52.56,52.62,52.5,52.58,54002.0,49.8736,49.9306,49.8167,49.8926,54002.0
2019-01-14 11:15:00,52.58,52.61,52.41,52.42,53498.0,49.8926,49.9211,49.7313,49.7408,53498.0
2019-01-14 11:20:00,52.42,52.49,52.41,52.48,26435.0,49.7408,49.8072,49.7313,49.7977,26435.0
2019-01-14 11:25:00,52.48,52.52,52.47,52.48,21344.0,49.7977,49.8357,49.7882,49.7977,21344.0
2019-01-14 11:30:00,52.48,52.58,52.44,52.56,21878.0,49.7977,49.8926,49.7598,49.8736,21878.0
2019-01-14 11:35:00,52.55,52.62,52.54,52.58,22666.0,49.8641,49.9306,49.8546,49.8926,22666.0
2019-01-14 11:40:00,52.59,52.63,52.56,52.61,16933.0,49.9021,49.94,49.8736,49.9211,16933.0
2019-01-14 11:45:00,52.62,52.64,52.6,52.61,21063.0,49.9306,49.9495,49.9116,49.9211,21063.0
2019-01-14 11:50:00,52.6,52.63,52.47,52.51,26723.0,49.9116,49.94,49.7882,49.8262,26723.0
2019-01-14 11:55:00,52.52,52.54,52.49,52.52,17018.0,49.8357,49.8546,49.8072,49.8357,17018.0
2019-01-14 12:00:00,52.52,52.53,52.48,52.52,21611.0,49.8357,49.8452,49.7977,49.8357,21611.0
2019-01-14 12:05:00,52.52,52.57,52.49,52.55,22862.0,49.8357,49.8831,49.8072,49.8641,22862.0
2019-01-14 12:10:00,52.54,52.57,52.46,52.5,29685.0,49.8546,49.8831,49.7787,49.8167,29685.0
2019-01-14 12:15:00,52.5,52.59,52.49,52.56,14692.0,49.8167,49.9021,49.8072,49.8736,14692.0
2019-01-14 12:20:00,52.55,52.59,52.54,52.58,13157.0,49.8641,49.9021,49.8546,49.8926,13157.0
2019-01-14 12:25:00,52.58,52.59,52.53,52.55,15133.0,49.8926,49.9021,49.8452,49.8641,15133.0
2019-01-14 12:30:00,52.55,52.56,52.52,52.55,10724.0,49.8641,49.8736,49.8357,49.8641,10724.0
2019-01-14 12:35:00,52.55,52.57,52.54,52.57,9992.0,49.8641,49.8831,49.8546,49.8831,9992.0
2019-01-14 12:40:00,52.57,52.59,52.54,52.58,14410.0,49.8831,49.9021,49.8546,49.8926,14410.0
2019-01-14 12:45:00,52.59,52.59,52.49,52.49,15659.0,49.9021,49.9021,49.8072,49.8072,15659.0
2019-01-14 12:50:00,52.49,52.49,52.44,52.46,9209.0,49.8072,49.8072,49.7598,49.7787,9209.0
2019-01-14 12:55:00,52.46,52.46,52.43,52.46,16576.0,49.7787,49.7787,49.7503,49.7787,16576.0
2019-01-14 13:00:00,52.45,52.46,52.43,52.45,12322.0,49.7692,49.7787,49.7503,49.7692,12322.0
2019-01-14 13:05:00,52.45,52.59,52.43,52.59,37347.0,49.7692,49.9021,49.7503,49.9021,37347.0
2019-01-14 13:10:00,52.59,52.74,52.59,52.74,48222.0,49.9021,50.0444,49.9021,50.0444,48222.0
2019-01-14 13:15:00,52.75,52.82,52.74,52.81,31131.0,50.0539,50.1203,50.0444,50.1108,31131.0
2019-01-14 13:20:00,52.82,52.89,52.81,52.89,55400.0,50.1203,50.1868,50.1108,50.1868,55400.0
2019-01-14 13:25:00,52.88,52.88,52.75,52.8,60073.0,50.1773,50.1773,50.0539,50.1014,60073.0
2019-01-14 13:30:00,52.8,52.83,52.77,52.78,32287.0,50.1014,50.1298,50.0729,50.0824,32287.0
2019-01-14 13:35:00,52.78,52.81,52.74,52.76,33654.0,50.0824,50.1108,50.0444,50.0634,33654.0
2019-01-14 13:40:00,52.76,52.78,52.75,52.75,33443.0,50.0634,50.0824,50.0539,50.0539,33443.0
2019-01-14 13:45:00,52.75,52.76,52.61,52.66,38276.0,50.0539,50.0634,49.9211,49.9685,38276.0
2019-01-14 13:50:00,52.66,52.71,52.66,52.71,17509.0,49.9685,50.016,49.9685,50.016,17509.0
2019-01-14 13:55:00,52.7,52.71,52.66,52.67,15293.0,50.0065,50.016,49.9685,49.978,15293.0
2019-01-14 14:00:00,52.67,52.68,52.62,52.67,14182.0,49.978,49.9875,49.9306,49.978,14182.0
2019-01-14 14:05:00,52.67,52.69,52.5,52.5,43163.0,49.978,49.997,49.8167,49.8167,43163.0
2019-01-14 14:10:00,52.51,52.54,52.37,52.41,35182.0,49.8262,49.8546,49.6933,49.7313,35182.0
2019-01-14 14:15:00,52.41,52.42,52.33,52.33,16325.0,49.7313,49.7408,49.6554,49.6554,16325.0
2019-01-14 14:20:00,52.34,52.36,52.32,52.33,14748.0,49.6649,49.6838,49.6459,49.6554,14748.0
2019-01-14 14:25:00,52.32,52.32,52.26,52.28,17950.0,49.6459,49.6459,49.589,49.6079,17950.0
2019-01-14 14:30:00,52.29,52.31,52.23,52.28,27324.0,49.6174,49.6364,49.5605,49.6079,27324.0
2019-01-14 14:35:00,52.28,52.31,52.26,52.26,24009.0,49.6079,49.6364,49.589,49.589,24009.0
2019-01-14 14:40:00,52.27,52.32,52.27,52.3,14250.0,49.5984,49.6459,49.5984,49.6269,14250.0
2019-01-14 14:45:00,52.29,52.31,52.27,52.3,9486.0,49.6174,49.6364,49.5984,49.6269,9486.0
2019-01-14 14:50:00,52.3,52.31,52.28,52.3,12472.0,49.6269,49.6364,49.6079,49.6269,12472.0
2019-01-14 14:55:00,52.3,52.34,52.29,52.32,16090.0,49.6269,49.6649,49.6174,49.6459,16090.0
2019-01-14 15:00:00,52.32,52.34,52.27,52.27,13491.0,49.6459,49.6649,49.5984,49.5984,13491.0
2019-01-14 15:05:00,52.28,52.29,52.22,52.23,30333.0,49.6079,49.6174,49.551,49.5605,30333.0
2019-01-14 15:10:00,52.23,52.26,52.18,52.2,26333.0,49.5605,49.589,49.513,49.532,26333.0
2019-01-14 15:15:00,52.19,52.24,52.19,52.21,28183.0,49.5225,49.57,49.5225,49.5415,28183.0
2019-01-14 15:20:00,52.2,52.27,52.2,52.24,17945.0,49.532,49.5984,49.532,49.57,17945.0
2019-01-14 15:25:00,52.24,52.25,52.18,52.19,23467.0,49.57,49.5795,49.513,49.5225,23467.0
2019-01-14 15:30:00,52.19,52.3,52.19,52.24,28189.0,49.5225,49.6269,49.5225,49.57,28189.0
2019-01-14 15:35:00,52.25,52.29,52.24,52.29,28473.0,49.5795,49.6174,49.57,49.6174,28473.0
2019-01-14 15:40:00,52.28,52.29,52.17,52.19,64107.0,49.6079,49.6174,49.5036,49.5225,64107.0
2019-01-14 15:45:00,52.19,52.21,52.15,52.16,34872.0,49.5225,49.5415,49.4846,49.4941,34872.0
2019-01-14 15:50:00,52.16,52.18,52.1,52.12,47810.0,49.4941,49.513,49.4371,49.4561,47810.0
2019-01-14 15:55:00,52.11,52.24,52.11,52.2,179581.0,49.4466,49.57,49.4466,49.532,179581.0
2019-01-15 09:30:00,52.52,52.64,52.26,52.44,143448.0,49.8357,49.9495,49.589,49.7598,143448.0
2019-01-15 09:35:00,52.42,52.63,52.41,52.61,59500.0,49.7408,49.94,49.7313,49.9211,59500.0
2019-01-15 09:40:00,52.66,52.69,52.47,52.67,76900.0,49.9685,49.997,49.7882,49.978,76900.0
2019-01-15 09:45:00,52.68,52.7,52.51,52.51,40844.0,49.9875,50.0065,49.8262,49.8262,40844.0
2019-01-15 09:50:00,52.53,52.56,52.31,52.34,47739.0,49.8452,49.8736,49.6364,49.6649,47739.0
2019-01-15 09:55:00,52.35,52.36,52.23,52.3,43061.0,49.6744,49.6838,49.5605,49.6269,43061.0
2019-01-15 10:00:00,52.32,52.54,52.3,52.54,27611.0,49.6459,49.8546,49.6269,49.8546,27611.0
2019-01-15 10:05:00,52.53,52.6,52.51,52.53,19377.0,49.8452,49.9116,49.8262,49.8452,19377.0
2019-01-15 10:10:00,52.52,52.59,52.46,52.49,30366.0,49.8357,49.9021,49.7787,49.8072,30366.0
2019-01-15 10:15:00,52.51,52.52,52.36,52.39,37931.0,49.8262,49.8357,49.6838,49.7123,37931.0
2019-01-15 10:20:00,52.4,52.45,52.29,52.39,31447.0,49.7218,49.7692,49.6174,49.7123,31447.0
2019-01-15 10:25:00,52.39,52.39,52.22,52.22,30312.0,49.7123,49.7123,49.551,49.551,30312.0
2019-01-15 10:30:00,52.23,52.32,52.19,52.26,146309.0,49.5605,49.6459,49.5225,49.589,146309.0
2019-01-15 10:35:00,52.28,52.42,52.25,52.34,26409.0,49.6079,49.7408,49.5795,49.6649,26409.0
2019-01-15 10:40:00,52.34,52.42,52.28,52.3,43734.0,49.6649,49.7408,49.6079,49.6269,43734.0
2019-01-15 10:45:00,52.3,52.34,52.22,52.34,51191.0,49.6269,49.6649,49.551,49.6649,51191.0
2019-01-15 10:50:00,52.34,52.39,52.3,52.38,70948.0,49.6649,49.7123,49.6269,49.7028,70948.0
2019-01-15 10:55:00,52.39,52.45,52.35,52.45,36142.0,49.7123,49.7692,49.6744,49.7692,36142.0
2019-01-15 11:00:00,52.44,52.46,52.31,52.34,60344.0,49.7598,49.7787,49.6364,49.6649,60344.0
2019-01-15 11:05:00,52.34,52.35,52.28,52.32,168670.0,49.6649,49.6744,49.6079,49.6459,168670.0
2019-01-15 11:10:00,52.31,52.31,52.21,52.28,137590.0,49.6364,49.6364,49.5415,49.6079,137590.0
2019-01-15 11:15:00,52.28,52.37,52.27,52.36,25168.0,49.6079,49.6933,49.5984,49.6838,25168.0
2019-01-15 11:20:00,52.37,52.4,52.28,52.3,32396.0,49.6933,49.7218,49.6079,49.6269,32396.0
2019-01-15 11:25:00,52.3,52.38,52.26,52.37,20874.0,49.6269,49.7028,49.589,49.6933,20874.0
2019-01-15 11:30:00,52.38,52.41,52.36,52.39,28077.0,49.7028,49.7313,49.6838,49.7123,28077.0
2019-01-15 11:35:00,52.4,52.4,52.35,52.37,13437.0,49.7218,49.7218,49.6744,49.6933,13437.0
2019-01-15 11:40:00,52.36,52.44,52.34,52.38,18001.0,49.6838,49.7598,49.6649,49.7028,18001.0
2019-01-15 11:45:00,52.39,52.42,52.36,52.39,18370.0,49.7123,49.7408,49.6838,49.7123,18370.0
2019-01-15 11:50:00,52.4,52.45,52.38,52.43,16767.0,49.7218,49.7692,49.7028,49.7503,16767.0
2019-01-15 11:55:00,52.44,52.56,52.43,52.54,23740.0,49.7598,49.8736,49.7503,49.8546,23740.0
2019-01-15 12:00:00,52.54,52.63,52.52,52.61,18363.0,49.8546,49.94,49.8357,49.9211,18363.0
2019-01-15 12:05:00,52.6,52.63,52.44,52.5,40794.0,49.9116,49.94,49.7598,49.8167,40794.0
2019-01-15 12:10:00,52.51,52.6,52.51,52.58,12060.0,49.8262,49.9116,49.8262,49.8926,12060.0
2019-01-15 12:15:00,52.57,52.64,52.54,52.61,13528.0,49.8831,49.9495,49.8546,49.9211,13528.0
2019-01-15 12:20:00,52.61,52.66,52.58,52.63,17825.0,49.9211,49.9685,49.8926,49.94,17825.0
2019-01-15 12:25:00,52.64,52.64,52.51,52.53,14138.0,49.9495,49.9495,49.8262,49.8452,14138.0
2019-01-15 12:30:00,52.53,52.53,52.33,52.35,113072.0,49.8452,49.8452,49.6554,49.6744,113072.0
2019-01-15 12:35:00,52.34,52.38,52.3,52.32,52325.0,49.6649,49.7028,49.6269,49.6459,52325.0
2019-01-15 12:40:00,52.35,52.39,52.22,52.3,64526.0,49.6744,49.7123,49.551,49.6269,64526.0
2019-01-15 12:45:00,52.29,52.35,52.24,52.35,25886.0,49.6174,49.6744,49.57,49.6744,25886.0
2019-01-15 12:50:00,52.34,52.37,52.29,52.33,33075.0,49.6649,49.6933,49.6174,49.6554,33075.0
2019-01-15 12:55:00,52.34,52.36,52.3,52.36,30493.0,49.6649,49.6838,49.6269,49.6838,30493.0
2019-01-15 13:00:00,52.35,52.44,52.35,52.42,24736.0,49.6744,49.7598,49.6744,49.7408,24736.0
2019-01-15 13:05:00,52.43,52.49,52.41,52.49,15191.0,49.7503,49.8072,49.7313,49.8072,15191.0
2019-01-15 13:10:00,52.48,52.54,52.42,52.5,26534.0,49.7977,49.8546,49.7408,49.8167,26534.0
2019-01-15 13:15:00,52.5,52.61,52.47,52.61,34220.0,49.8167,49.9211,49.7882,49.9211,34220.0
2019-01-15 13:20:00,52.61,52.63,52.57,52.61,17363.0,49.9211,49.94,49.8831,49.9211,17363.0
2019-01-15 13:25:00,52.6,52.66,52.59,52.66,18287.0,49.9116,49.9685,49.9021,49.9685,18287.0
2019-01-15 13:30:00,52.66,52.69,52.6,52.63,29786.0,49.9685,49.997,49.9116,49.94,29786.0
2019-01-15 13:35:00,52.62,52.65,52.56,52.6,23609.0,49.9306,49.959,49.8736,49.9116,23609.0
2019-01-15 13:40:00,52.6,52.63,52.56,52.59,15156.0,49.9116,49.94,49.8736,49.9021,15156.0
2019-01-15 13:45:00,52.59,52.6,52.53,52.59,13863.0,49.9021,49.9116,49.8452,49.9021,13863.0
2019-01-15 13:50:00,52.59,52.63,52.58,52.59,11391.0,49.9021,49.94,49.8926,49.9021,11391.0
2019-01-15 13:55:00,52.58,52.62,52.57,52.59,8266.0,49.8926,49.9306,49.8831,49.9021,8266.0
2019-01-15 14:00:00,52.58,52.68,52.57,52.58,16250.0,49.8926,49.9875,49.8831,49.8926,16250.0
2019-01-15 14:05:00,52.58,52.63,52.58,52.62,12132.0,49.8926,49.94,49.8926,49.9306,12132.0
2019-01-15 14:10:00,52.62,52.66,52.61,52.64,15592.0,49.9306,49.9685,49.9211,49.9495,15592.0
2019-01-15 14:15:00,52.64,52.64,52.55,52.58,28232.0,49.9495,49.9495,49.8641,49.8926,28232.0
2019-01-15 14:20:00,52.57,52.59,52.54,52.57,22122.0,49.8831,49.9021,49.8546,49.8831,22122.0
2019-01-15 14:25:00,52.57,52.57,52.42,52.43,36713.0,49.8831,49.8831,49.7408,49.7503,36713.0
2019-01-15 14:30:00,52.44,52.5,52.4,52.5,23490.0,49.7598,49.8167,49.7218,49.8167,23490.0
2019-01-15 14:35:00,52.49,52.5,52.33,52.39,31143.0,49.8072,49.8167,49.6554,49.7123,31143.0
2019-01-15 14:40:00,52.39,52.52,52.38,52.46,34542.0,49.7123,49.8357,49.7028,49.7787,34542.0
2019-01-15 14:45:00,52.47,52.51,52.45,52.48,33671.0,49.7882,49.8262,49.7692,49.7977,33671.0
2019-01-15 14:50:00,52.49,52.58,52.49,52.58,21684.0,49.8072,49.8926,49.8072,49.8926,21684.0
2019-01-15 14:55:00,52.58,52.67,52.56,52.65,26163.0,49.8926,49.978,49.8736,49.959,26163.0
2019-01-15 15:00:00,52.63,52.69,52.61,52.66,24372.0,49.94,49.997,49.9211,49.9685,24372.0
2019-01-15 15:05:00,52.66,52.78,52.66,52.77,39685.0,49.9685,50.0824,49.9685,50.0729,39685.0
2019-01-15 15:10:00,52.77,52.8,52.74,52.8,28289.0,50.0729,50.1014,50.0444,50.1014,28289.0
2019-01-15 15:15:00,52.79,52.81,52.78,52.79,19817.0,50.0919,50.1108,50.0824,50.0919,19817.0
2019-01-15 15:20:00,52.78,52.82,52.76,52.78,63833.0,50.0824,50.1203,50.0634,50.0824,63833.0
2019-01-15 15:25:00,52.79,52.82,52.75,52.81,43912.0,50.0919,50.1203,50.0539,50.1108,43912.0
2019-01-15 15:30:00,52.81,52.82,52.79,52.8,18269.0,50.1108,50.1203,50.0919,50.1014,18269.0
2019-01-15 15:35:00,52.8,52.81,52.74,52.75,23787.0,50.1014,50.1108,50.0444,50.0539,23787.0
2019-01-15 15:40:00,52.74,52.8,52.7,52.8,55403.0,50.0444,50.1014,50.0065,50.1014,55403.0
2019-01-15 15:45:00,52.8,52.89,52.8,52.88,62728.0,50.1014,50.1868,50.1014,50.1773,62728.0
2019-01-15 15:50:00,52.88,52.9,52.84,52.84,180598.0,50.1773,50.1962,50.1393,50.1393,180598.0
2019-01-15 15:55:00,52.85,52.91,52.84,52.91,201022.0,50.1488,50.2057,50.1393,50.2057,201022.0
2019-01-16 09:30:00,52.76,52.92,52.76,52.8,71903.0,50.0634,50.2152,50.0634,50.1014,71903.0
2019-01-16 09:35:00,52.8,53.03,52.79,52.95,55329.0,50.1014,50.3196,50.0919,50.2437,55329.0
2019-01-16 09:40:00,52.94,53.01,52.85,52.91,52468.0,50.2342,50.3006,50.1488,50.2057,52468.0
2019-01-16 09:45:00,52.91,53.08,52.9,53.0,51827.0,50.2057,50.367,50.1962,50.2911,51827.0
2019-01-16 09:50:00,53.01,53.05,52.96,52.96,21286.0,50.3006,50.3386,50.2532,50.2532,21286.0
2019-01-16 09:55:00,52.95,52.98,52.88,52.97,35052.0,50.2437,50.2722,50.1773,50.2627,35052.0
2019-01-16 10:00:00,52.96,53.13,52.9,53.11,48605.0,50.2532,50.4145,50.1962,50.3955,48605.0
2019-01-16 10:05:00,53.13,53.13,52.98,52.99,19875.0,50.4145,50.4145,50.2722,50.2816,19875.0
2019-01-16 10:10:00,52.99,53.03,52.91,53.02,72529.0,50.2816,50.3196,50.2057,50.3101,72529.0
2019-01-16 10:15:00,53.01,53.01,52.93,52.98,29340.0,50.3006,50.3006,50.2247,50.2722,29340.0
2019-01-16 10:20:00,52.99,53.0,52.83,52.85,78944.0,50.2816,50.2911,50.1298,50.1488,78944.0
2019-01-16 10:25:00,52.85,52.85,52.62,52.65,160094.0,50.1488,50.1488,49.9306,49.959,160094.0
2019-01-16 10:30:00,52.67,52.68,52.53,52.55,73370.0,49.978,49.9875,49.8452,49.8641,73370.0
2019-01-16 10:35:00,52.55,52.68,52.5,52.53,60101.0,49.8641,49.9875,49.8167,49.8452,60101.0
2019-01-16 10:40:00,52.52,52.53,52.4,52.49,72889.0,49.8357,49.8452,49.7218,49.8072,72889.0
2019-01-16 10:45:00,52.5,52.5,52.35,52.36,66640.0,49.8167,49.8167,49.6744,49.6838,66640.0
2019-01-16 10:50:00,52.36,52.47,52.36,52.47,48842.0,49.6838,49.7882,49.6838,49.7882,48842.0
2019-01-16 10:55:00,52.47,52.53,52.45,52.48,33895.0,49.7882,49.8452,49.7692,49.7977,33895.0
2019-01-16 11:00:00,52.48,52.51,52.38,52.43,39149.0,49.7977,49.8262,49.7028,49.7503,39149.0
2019-01-16 11:05:00,52.43,52.5,52.39,52.47,24260.0,49.7503,49.8167,49.7123,49.7882,24260.0
2019-01-16 11:10:00,52.47,52.59,52.47,52.59,19609.0,49.7882,49.9021,49.7882,49.9021,19609.0
2019-01-16 11:15:00,52.59,52.68,52.58,52.65,28950.0,49.9021,49.9875,49.8926,49.959,28950.0
2019-01-16 11:20:00,52.65,52.67,52.6,52.65,42610.0,49.959,49.978,49.9116,49.959,42610.0
2019-01-16 11:25:00,52.62,52.62,52.46,52.56,143569.0,49.9306,49.9306,49.7787,49.8736,143569.0
2019-01-16 11:30:00,52.55,52.56,52.48,52.55,26984.0,49.8641,49.8736,49.7977,49.8641,26984.0
2019-01-16 11:35:00,52.55,52.63,52.49,52.51,17765.0,49.8641,49.94,49.8072,49.8262,17765.0
2019-01-16 11:40:00,52.51,52.51,52.45,52.46,24260.0,49.8262,49.8262,49.7692,49.7787,24260.0
2019-01-16 11:45:00,52.46,52.49,52.44,52.46,32425.0,49.7787,49.8072,49.7598,49.7787,32425.0
2019-01-16 11:50:00,52.45,52.49,52.38,52.42,45861.0,49.7692,49.8072,49.7028,49.7408,45861.0
2019-01-16 11:55:00,52.42,52.47,52.38,52.42,20075.0,49.7408,49.7882,49.7028,49.7408,20075.0
2019-01-16 12:00:00,52.42,52.44,52.37,52.43,23016.0,49.7408,49.7598,49.6933,49.7503,23016.0
2019-01-16 12:05:00,52.43,52.44,52.39,52.43,19467.0,49.7503,49.7598,49.7123,49.7503,19467.0
2019-01-16 12:10:00,52.43,52.53,52.42,52.52,26596.0,49.7503,49.8452,49.7408,49.8357,26596.0
2019-01-16 12:15:00,52.52,52.6,52.43,52.56,32557.0,49.8357,49.9116,49.7503,49.8736,32557.0
2019-01-16 12:20:00,52.54,52.58,52.49,52.57,28018.0,49.8546,49.8926,49.8072,49.8831,28018.0
2019-01-16 12:25:00,52.57,52.6,52.52,52.59,16683.0,49.8831,49.9116,49.8357,49.9021,16683.0
2019-01-16 12:30:00,52.6,52.63,52.58,52.6,13838.0,49.9116,49.94,49.8926,49.9116,13838.0
2019-01-16 12:35:00,52.61,52.61,52.47,52.51,9938.0,49.9211,49.9211,49.7882,49.8262,9938.0
2019-01-16 12:40:00,52.51,52.56,52.51,52.55,11274.0,49.8262,49.8736,49.8262,49.8641,11274.0
2019-01-16 12:45:00,52.55,52.66,52.54,52.66,24059.0,49.8641,49.9685,49.8546,49.9685,24059.0
2019-01-16 12:50:00,52.66,52.67,52.58,52.58,12850.0,49.9685,49.978,49.8926,49.8926,12850.0
2019-01-16 12:55:00,52.59,52.64,52.58,52.62,12382.0,49.9021,49.9495,49.8926,49.9306,12382.0
2019-01-16 13:00:00,52.61,52.62,52.58,52.62,32479.0,49.9211,49.9306,49.8926,49.9306,32479.0
2019-01-16 13:05:00,52.61,52.63,52.6,52.6,20825.0,49.9211,49.94,49.9116,49.9116,20825.0
2019-01-16 13:10:00,52.61,52.61,52.56,52.58,14189.0,49.9211,49.9211,49.8736,49.8926,14189.0
2019-01-16 13:15:00,52.58,52.61,52.56,52.6,16945.0,49.8926,49.9211,49.8736,49.9116,16945.0
2019-01-16 13:20:00,52.61,52.61,52.53,52.58,31745.0,49.9211,49.9211,49.8452,49.8926,31745.0
2019-01-16 13:25:00,52.58,52.62,52.57,52.57,18596.0,49.8926,49.9306,49.8831,49.8831,18596.0
2019-01-16 13:30:00,52.58,52.6,52.54,52.54,16281.0,49.8926,49.9116,49.8546,49.8546,16281.0
2019-01-16 13:35:00,52.53,52.57,52.5,52.52,31876.0,49.8452,49.8831,49.8167,49.8357,31876.0
2019-01-16 13:40:00,52.52,52.54,52.5,52.51,15491.0,49.8357,49.8546,49.8167,49.8262,15491.0
2019-01-16 13:45:00,52.5,52.62,52.49,52.6,29986.0,49.8167,49.9306,49.8072,49.9116,29986.0
2019-01-16 13:50:00,52.6,52.64,52.54,52.63,27484.0,49.9116,49.9495,49.8546,49.94,27484.0
2019-01-16 13:55:00,52.64,52.65,52.53,52.55,23105.0,49.9495,49.959,49.8452,49.8641,23105.0
2019-01-16 14:00:00,52.55,52.63,52.55,52.63,15522.0,49.8641,49.94,49.8641,49.94,15522.0
2019-01-16 14:05:00,52.62,52.63,52.61,52.62,12684.0,49.9306,49.94,49.9211,49.9306,12684.0
2019-01-16 14:10:00,52.62,52.69,52.6,52.66,21637.0,49.9306,49.997,49.9116,49.9685,21637.0
2019-01-16 14:15:00,52.66,52.73,52.66,52.71,17460.0,49.9685,50.0349,49.9685,50.016,17460.0
2019-01-16 14:20:00,52.71,52.75,52.69,52.73,35944.0,50.016,50.0539,49.997,50.0349,35944.0
2019-01-16 14:25:00,52.74,52.88,52.73,52.73,53990.0,50.0444,50.1773,50.0349,50.0349,53990.0
2019-01-16 14:30:00,52.74,52.78,52.72,52.76,15802.0,50.0444,50.0824,50.0254,50.0634,15802.0
2019-01-16 14:35:00,52.75,52.79,52.73,52.77,38203.0,50.0539,50.0919,50.0349,50.0729,38203.0
2019-01-16 14:40:00,52.78,52.78,52.73,52.74,25124.0,50.0824,50.0824,50.0349,50.0444,25124.0
2019-01-16 14:45:00,52.74,52.78,52.73,52.77,32445.0,50.0444,50.0824,50.0349,50.0729,32445.0
2019-01-16 14:50:00,52.78,52.82,52.72,52.77,36524.0,50.0824,50.1203,50.0254,50.0729,36524.0
2019-01-16 14:55:00,52.77,52.78,52.75,52.76,28205.0,50.0729,50.0824,50.0539,50.0634,28205.0
2019-01-16 15:00:00,52.76,52.85,52.75,52.85,35610.0,50.0634,50.1488,50.0539,50.1488,35610.0
2019-01-16 15:05:00,52.86,52.86,52.79,52.8,31418.0,50.1583,50.1583,50.0919,50.1014,31418.0
2019-01-16 15:10:00,52.8,52.82,52.78,52.8,49077.0,50.1014,50.1203,50.0824,50.1014,49077.0
2019-01-16 15:15:00,52.8,52.86,52.79,52.82,23300.0,50.1014,50.1583,50.0919,50.1203,23300.0
2019-01-16 15:20:00,52.82,52.86,52.82,52.83,18782.0,50.1203,50.1583,50.1203,50.1298,18782.0
2019-01-16 15:25:00,52.82,52.84,52.78,52.83,40775.0,50.1203,50.1393,50.0824,50.1298,40775.0
2019-01-16 15:30:00,52.83,52.85,52.76,52.79,65109.0,50.1298,50.1488,50.0634,50.0919,65109.0
2019-01-16 15:35:00,52.79,52.82,52.78,52.82,43740.0,50.0919,50.1203,50.0824,50.1203,43740.0
2019-01-16 15:40:00,52.82,52.82,52.72,52.74,91647.0,50.1203,50.1203,50.0254,50.0444,91647.0
2019-01-16 15:45:00,52.73,52.76,52.69,52.76,83342.0,50.0349,50.0634,49.997,50.0634,83342.0
2019-01-16 15:50:00,52.76,52.76,52.72,52.75,186682.0,50.0634,50.0634,50.0254,50.0539,186682.0
2019-01-16 15:55:00,52.75,52.82,52.72,52.72,348137.0,50.0539,50.1203,50.0254,50.0254,348137.0
2019-01-17 09:30:00,52.61,52.86,52.56,52.81,42190.0,49.9211,50.1583,49.8736,50.1108,42190.0
2019-01-17 09:35:00,52.77,52.92,52.77,52.79,12209.0,50.0729,50.2152,50.0729,50.0919,12209.0
2019-01-17 09:40:00,52.79,52.83,52.71,52.83,12152.0,50.0919,50.1298,50.016,50.1298,12152.0
2019-01-17 09:45:00,52.85,52.99,52.85,52.9,22293.0,50.1488,50.2816,50.1488,50.1962,22293.0
2019-01-17 09:50:00,52.95,53.08,52.88,53.08,17423.0,50.2437,50.367,50.1773,50.367,17423.0
2019-01-17 09:55:00,53.09,53.15,53.06,53.12,12058.0,50.3765,50.4335,50.3481,50.405,12058.0
2019-01-17 10:00:00,53.13,53.13,53.03,53.05,11414.0,50.4145,50.4145,50.3196,50.3386,11414.0
2019-01-17 10:05:00,53.05,53.05,52.93,53.01,23952.0,50.3386,50.3386,50.2247,50.3006,23952.0
2019-01-17 10:10:00,53.0,53.18,53.0,53.18,25649.0,50.2911,50.4619,50.2911,50.4619,25649.0
2019-01-17 10:15:00,53.17,53.23,53.02,53.03,23176.0,50.4524,50.5094,50.3101,50.3196,23176.0
2019-01-17 10:20:00,53.03,53.09,52.96,53.06,27933.0,50.3196,50.3765,50.2532,50.3481,27933.0
2019-01-17 10:25:00,53.08,53.13,53.05,53.11,28613.0,50.367,50.4145,50.3386,50.3955,28613.0
2019-01-17 10:30:00,53.12,53.13,53.03,53.05,21193.0,50.405,50.4145,50.3196,50.3386,21193.0
2019-01-17 10:35:00,53.09,53.11,53.0,53.04,22430.0,50.3765,50.3955,50.2911,50.3291,22430.0
2019-01-17 10:40:00,53.06,53.18,53.05,53.13,15571.0,50.3481,50.4619,50.3386,50.4145,15571.0
2019-01-17 10:45:00,53.14,53.14,53.03,53.09,8513.0,50.424,50.424,50.3196,50.3765,8513.0
2019-01-17 10:50:00,53.09,53.1,53.0,53.09,32463.0,50.3765,50.386,50.2911,50.3765,32463.0
2019-01-17 10:55:00,53.08,53.22,53.07,53.21,16162.0,50.367,50.4999,50.3576,50.4904,16162.0
2019-01-17 11:00:00,53.22,53.23,53.12,53.14,26169.0,50.4999,50.5094,50.405,50.424,26169.0
2019-01-17 11:05:00,53.14,53.25,53.14,53.23,19264.0,50.424,50.5284,50.424,50.5094,19264.0
2019-01-17 11:10:00,53.23,53.26,53.22,53.23,33093.0,50.5094,50.5378,50.4999,50.5094,33093.0
2019-01-17 11:15:00,53.22,53.31,53.18,53.3,27443.0,50.4999,50.5853,50.4619,50.5758,27443.0
2019-01-17 11:20:00,53.3,53.32,53.23,53.24,57535.0,50.5758,50.5948,50.5094,50.5189,57535.0
2019-01-17 11:25:00,53.25,53.34,53.24,53.3,42755.0,50.5284,50.6138,50.5189,50.5758,42755.0
2019-01-17 11:30:00,53.3,53.32,53.25,53.29,36948.0,50.5758,50.5948,50.5284,50.5663,36948.0
2019-01-17 11:35:00,53.28,53.32,53.24,53.27,19806.0,50.5568,50.5948,50.5189,50.5473,19806.0
2019-01-17 11:40:00,53.27,53.34,53.25,53.34,10765.0,50.5473,50.6138,50.5284,50.6138,10765.0
2019-01-17 11:45:00,53.35,53.41,53.22,53.23,27209.0,50.6232,50.6802,50.4999,50.5094,27209.0
2019-01-17 11:50:00,53.22,53.24,53.18,53.2,12798.0,50.4999,50.5189,50.4619,50.4809,12798.0
2019-01-17 11:55:00,53.21,53.28,53.2,53.27,15467.0,50.4904,50.5568,50.4809,50.5473,15467.0
2019-01-17 12:00:00,53.26,53.27,53.22,53.25,10774.0,50.5378,50.5473,50.4999,50.5284,10774.0
2019-01-17 12:05:00,53.24,53.24,53.11,53.15,11667.0,50.5189,50.5189,50.3955,50.4335,11667.0
2019-01-17 12:10:00,53.15,53.27,53.15,53.26,19380.0,50.4335,50.5473,50.4335,50.5378,19380.0
2019-01-17 12:15:00,53.26,53.26,53.2,53.21,13269.0,50.5378,50.5378,50.4809,50.4904,13269.0
2019-01-17 12:20:00,53.22,53.22,53.15,53.16,17379.0,50.4999,50.4999,50.4335,50.443,17379.0
2019-01-17 12:25:00,53.15,53.18,53.12,53.14,33456.0,50.4335,50.4619,50.405,50.424,33456.0
2019-01-17 12:30:00,53.13,53.22,53.11,53.16,23343.0,50.4145,50.4999,50.3955,50.443,23343.0
2019-01-17 12:35:00,53.18,53.21,53.16,53.2,9173.0,50.4619,50.4904,50.443,50.4809,9173.0
2019-01-17 12:40:00,53.19,53.24,53.17,53.18,17715.0,50.4714,50.5189,50.4524,50.4619,17715.0
2019-01-17 12:45:00,53.18,53.24,53.18,53.23,23182.0,50.4619,50.5189,50.4619,50.5094,23182.0
2019-01-17 12:50:00,53.22,53.24,53.2,53.23,8234.0,50.4999,50.5189,50.4809,50.5094,8234.0
2019-01-17 12:55:00,53.23,53.26,53.19,53.22,17167.0,50.5094,50.5378,50.4714,50.4999,17167.0
2019-01-17 13:00:00,53.21,53.28,53.21,53.22,19965.0,50.4904,50.5568,50.4904,50.4999,19965.0
2019-01-17 13:05:00,53.23,53.31,53.22,53.31,19249.0,50.5094,50.5853,50.4999,50.5853,19249.0
2019-01-17 13:10:00,53.3,53.3,53.2,53.24,54338.0,50.5758,50.5758,50.4809,50.5189,54338.0
2019-01-17 13:15:00,53.24,53.35,53.23,53.31,39339.0,50.5189,50.6232,50.5094,50.5853,39339.0
2019-01-17 13:20:00,53.32,53.35,53.29,53.3,25550.0,50.5948,50.6232,50.5663,50.5758,25550.0
2019-01-17 13:25:00,53.3,53.37,53.29,53.32,38144.0,50.5758,50.6422,50.5663,50.5948,38144.0
2019-01-17 13:30:00,53.32,53.33,53.2,53.26,151907.0,50.5948,50.6043,50.4809,50.5378,151907.0
2019-01-17 13:35:00,53.27,53.28,53.18,53.28,40928.0,50.5473,50.5568,50.4619,50.5568,40928.0
2019-01-17 13:40:00,53.27,53.29,53.16,53.2,44066.0,50.5473,50.5663,50.443,50.4809,44066.0
2019-01-17 13:45:00,53.21,53.23,53.17,53.18,20371.0,50.4904,50.5094,50.4524,50.4619,20371.0
2019-01-17 13:50:00,53.18,53.21,53.12,53.2,37335.0,50.4619,50.4904,50.405,50.4809,37335.0
2019-01-17 13:55:00,53.2,53.3,53.19,53.3,20179.0,50.4809,50.5758,50.4714,50.5758,20179.0
2019-01-17 14:00:00,53.3,53.31,53.19,53.2,46567.0,50.5758,50.5853,50.4714,50.4809,46567.0
2019-01-17 14:05:00,53.2,53.2,53.14,53.16,31756.0,50.4809,50.4809,50.424,50.443,31756.0
2019-01-17 14:10:00,53.17,53.19,53.16,53.18,13330.0,50.4524,50.4714,50.443,50.4619,13330.0
2019-01-17 14:15:00,53.18,53.22,53.17,53.19,58005.0,50.4619,50.4999,50.4524,50.4714,58005.0
2019-01-17 14:20:00,53.2,53.2,53.11,53.16,25121.0,50.4809,50.4809,50.3955,50.443,25121.0
2019-01-17 14:25:00,53.17,53.21,53.16,53.19,21759.0,50.4524,50.4904,50.443,50.4714,21759.0
2019-01-17 14:30:00,53.19,53.24,53.13,53.17,22715.0,50.4714,50.5189,50.4145,50.4524,22715.0
2019-01-17 14:35:00,53.17,53.3,53.15,53.29,49894.0,50.4524,50.5758,50.4335,50.5663,49894.0
2019-01-17 14:40:00,53.3,53.52,53.3,53.51,47262.0,50.5758,50.7846,50.5758,50.7751,47262.0
2019-01-17 14:45:00,53.53,53.66,53.52,53.63,50686.0,50.794,50.9174,50.7846,50.8889,50686.0
2019-01-17 14:50:00,53.62,53.63,53.47,53.49,29376.0,50.8794,50.8889,50.7371,50.7561,29376.0
2019-01-17 14:55:00,53.5,53.53,53.3,53.33,54879.0,50.7656,50.794,50.5758,50.6043,54879.0
2019-01-17 15:00:00,53.34,53.35,53.18,53.24,28783.0,50.6138,50.6232,50.4619,50.5189,28783.0
2019-01-17 15:05:00,53.22,53.34,53.21,53.25,46071.0,50.4999,50.6138,50.4904,50.5284,46071.0
2019-01-17 15:10:00,53.26,53.32,53.23,53.27,37657.0,50.5378,50.5948,50.5094,50.5473,37657.0
2019-01-17 15:15:00,53.27,53.33,53.25,53.33,42237.0,50.5473,50.6043,50.5284,50.6043,42237.0
2019-01-17 15:20:00,53.33,53.41,53.3,53.39,19894.0,50.6043,50.6802,50.5758,50.6612,19894.0
2019-01-17 15:25:00,53.39,53.46,53.33,53.46,30604.0,50.6612,50.7276,50.6043,50.7276,30604.0
2019-01-17 15:30:00,53.46,53.5,53.44,53.47,28550.0,50.7276,50.7656,50.7086,50.7371,28550.0
2019-01-17 15:35:00,53.47,53.49,53.43,53.48,25455.0,50.7371,50.7561,50.6992,50.7466,25455.0
2019-01-17 15:40:00,53.48,53.52,53.41,53.43,76659.0,50.7466,50.7846,50.6802,50.6992,76659.0
2019-01-17 15:45:00,53.42,53.48,53.41,53.47,92948.0,50.6897,50.7466,50.6802,50.7371,92948.0
2019-01-17 15:50:00,53.47,53.5,53.42,53.49,132810.0,50.7371,50.7656,50.6897,50.7561,132810.0
2019-01-17 15:55:00,53.5,53.56,53.48,53.54,213020.0,50.7656,50.8225,50.7466,50.8035,213020.0
2019-01-18 09:30:00,53.88,54.2,53.86,54.06,326122.0,51.1262,51.4298,51.1072,51.297,326122.0
2019-01-18 09:35:00,54.06,54.41,53.96,54.01,124098.0,51.297,51.6291,51.2021,51.2495,124098.0
2019-01-18 09:40:00,54.01,54.17,53.96,54.14,68979.0,51.2495,51.4013,51.2021,51.3729,68979.0
2019-01-18 09:45:00,54.14,54.24,54.01,54.12,64556.0,51.3729,51.4678,51.2495,51.3539,64556.0
2019-01-18 09:50:00,54.13,54.14,54.03,54.14,31414.0,51.3634,51.3729,51.2685,51.3729,31414.0
2019-01-18 09:55:00,54.15,54.38,54.09,54.37,239947.0,51.3824,51.6006,51.3254,51.5911,239947.0
2019-01-18 10:00:00,54.37,54.48,54.18,54.48,150328.0,51.5911,51.6955,51.4108,51.6955,150328.0
2019-01-18 10:05:00,54.47,54.64,54.35,54.53,228930.0,51.686,51.8473,51.5721,51.7429,228930.0
2019-01-18 10:10:00,54.54,54.56,54.39,54.44,93189.0,51.7524,51.7714,51.6101,51.6575,93189.0
2019-01-18 10:15:00,54.44,54.53,54.32,54.43,48747.0,51.6575,51.7429,51.5437,51.648,48747.0
2019-01-18 10:20:00,54.44,54.54,54.38,54.51,74195.0,51.6575,51.7524,51.6006,51.724,74195.0
2019-01-18 10:25:00,54.51,54.73,54.5,54.68,174021.0,51.724,51.9327,51.7145,51.8853,174021.0
2019-01-18 10:30:00,54.69,54.86,54.64,54.84,76590.0,51.8948,52.0561,51.8473,52.0371,76590.0
2019-01-18 10:35:00,54.83,54.86,54.75,54.85,79978.0,52.0276,52.0561,51.9517,52.0466,79978.0
2019-01-18 10:40:00,54.84,54.99,54.82,54.93,93945.0,52.0371,52.1794,52.0181,52.1225,93945.0
2019-01-18 10:45:00,54.95,55.0,54.8,54.82,63828.0,52.1415,52.1889,51.9991,52.0181,63828.0
2019-01-18 10:50:00,54.82,54.95,54.8,54.89,49863.0,52.0181,52.1415,51.9991,52.0845,49863.0
2019-01-18 10:55:00,54.88,54.93,54.8,54.83,52778.0,52.075,52.1225,51.9991,52.0276,52778.0
2019-01-18 11:00:00,54.83,54.95,54.77,54.94,54326.0,52.0276,52.1415,51.9707,52.132,54326.0
2019-01-18 11:05:00,54.94,54.95,54.81,54.91,29064.0,52.132,52.1415,52.0086,52.1035,29064.0
2019-01-18 11:10:00,54.91,54.93,54.85,54.89,38268.0,52.1035,52.1225,52.0466,52.0845,38268.0
2019-01-18 11:15:00,54.89,54.92,54.74,54.78,34877.0,52.0845,52.113,51.9422,51.9802,34877.0
2019-01-18 11:20:00,54.78,54.81,54.67,54.67,45456.0,51.9802,52.0086,51.8758,51.8758,45456.0
2019-01-18 11:25:00,54.68,54.86,54.68,54.83,62241.0,51.8853,52.0561,51.8853,52.0276,62241.0
2019-01-18 11:30:00,54.83,54.84,54.75,54.77,90932.0,52.0276,52.0371,51.9517,51.9707,90932.0
2019-01-18 11:35:00,54.77,54.89,54.77,54.85,23588.0,51.9707,52.0845,51.9707,52.0466,23588.0
2019-01-18 11:40:00,54.86,54.93,54.82,54.88,17255.0,52.0561,52.1225,52.0181,52.075,17255.0
2019-01-18 11:45:00,54.87,54.91,54.84,54.85,22369.0,52.0656,52.1035,52.0371,52.0466,22369.0
2019-01-18 11:50:00,54.85,54.9,54.84,54.88,18167.0,52.0466,52.094,52.0371,52.075,18167.0
2019-01-18 11:55:00,54.87,54.93,54.85,54.9,19224.0,52.0656,52.1225,52.0466,52.094,19224.0
2019-01-18 12:00:00,54.91,54.95,54.86,54.9,20697.0,52.1035,52.1415,52.0561,52.094,20697.0
2019-01-18 12:05:00,54.9,54.91,54.86,54.91,30623.0,52.094,52.1035,52.0561,52.1035,30623.0
2019-01-18 12:10:00,54.91,54.98,54.88,54.89,118409.0,52.1035,52.1699,52.075,52.0845,118409.0
2019-01-18 12:15:00,54.88,54.88,54.79,54.79,37578.0,52.075,52.075,51.9896,51.9896,37578.0
2019-01-18 12:20:00,54.79,54.82,54.74,54.78,11042.0,51.9896,52.0181,51.9422,51.9802,11042.0
2019-01-18 12:25:00,54.78,54.81,54.66,54.67,22157.0,51.9802,52.0086,51.8663,51.8758,22157.0
2019-01-18 12:30:00,54.68,54.76,54.66,54.67,25207.0,51.8853,51.9612,51.8663,51.8758,25207.0
2019-01-18 12:35:00,54.67,54.75,54.59,54.74,41989.0,51.8758,51.9517,51.7999,51.9422,41989.0
2019-01-18 12:40:00,54.73,54.77,54.69,54.71,18770.0,51.9327,51.9707,51.8948,51.9137,18770.0
2019-01-18 12:45:00,54.69,54.74,54.67,54.69,13475.0,51.8948,51.9422,51.8758,51.8948,13475.0
2019-01-18 12:50:00,54.68,54.71,54.52,54.59,111274.0,51.8853,51.9137,51.7334,51.7999,111274.0
2019-01-18 12:55:00,54.59,54.71,54.54,54.69,32949.0,51.7999,51.9137,51.7524,51.8948,32949.0
2019-01-18 13:00:00,54.69,54.75,54.64,54.7,23848.0,51.8948,51.9517,51.8473,51.9042,23848.0
2019-01-18 13:05:00,54.7,54.7,54.66,54.7,24884.0,51.9042,51.9042,51.8663,51.9042,24884.0
2019-01-18 13:10:00,54.7,54.74,54.66,54.74,29598.0,51.9042,51.9422,51.8663,51.9422,29598.0
2019-01-18 13:15:00,54.74,54.74,54.67,54.68,12870.0,51.9422,51.9422,51.8758,51.8853,12870.0
2019-01-18 13:20:00,54.69,54.74,54.67,54.67,28210.0,51.8948,51.9422,51.8758,51.8758,28210.0
2019-01-18 13:25:00,54.68,54.68,54.58,54.61,24652.0,51.8853,51.8853,51.7904,51.8188,24652.0
2019-01-18 13:30:00,54.59,54.61,54.38,54.4,34052.0,51.7999,51.8188,51.6006,51.6196,34052.0
2019-01-18 13:35:00,54.39,54.4,54.36,54.4,30039.0,51.6101,51.6196,51.5816,51.6196,30039.0
2019-01-18 13:40:00,54.39,54.42,54.38,54.41,38058.0,51.6101,51.6386,51.6006,51.6291,38058.0
2019-01-18 13:45:00,54.41,54.44,54.4,54.43,44915.0,51.6291,51.6575,51.6196,51.648,44915.0
2019-01-18 13:50:00,54.43,54.51,54.42,54.51,83313.0,51.648,51.724,51.6386,51.724,83313.0
2019-01-18 13:55:00,54.51,54.56,54.47,54.55,10391.0,51.724,51.7714,51.686,51.7619,10391.0
2019-01-18 14:00:00,54.56,54.6,54.52,54.6,15014.0,51.7714,51.8094,51.7334,51.8094,15014.0
2019-01-18 14:05:00,54.58,54.64,54.57,54.6,22803.0,51.7904,51.8473,51.7809,51.8094,22803.0
2019-01-18 14:10:00,54.59,54.61,54.56,54.58,15857.0,51.7999,51.8188,51.7714,51.7904,15857.0
2019-01-18 14:15:00,54.58,54.62,54.53,54.55,20746.0,51.7904,51.8283,51.7429,51.7619,20746.0
2019-01-18 14:20:00,54.55,54.61,54.54,54.6,21313.0,51.7619,51.8188,51.7524,51.8094,21313.0
2019-01-18 14:25:00,54.6,54.61,54.53,54.53,18614.0,51.8094,51.8188,51.7429,51.7429,18614.0
2019-01-18 14:30:00,54.53,54.55,54.45,54.45,18225.0,51.7429,51.7619,51.667,51.667,18225.0
2019-01-18 14:35:00,54.45,54.47,54.38,54.38,18870.0,51.667,51.686,51.6006,51.6006,18870.0
2019-01-18 14:40:00,54.37,54.4,54.33,54.38,16289.0,51.5911,51.6196,51.5532,51.6006,16289.0
2019-01-18 14:45:00,54.37,54.44,54.35,54.43,18350.0,51.5911,51.6575,51.5721,51.648,18350.0
2019-01-18 14:50:00,54.42,54.48,54.41,54.48,82230.0,51.6386,51.6955,51.6291,51.6955,82230.0
2019-01-18 14:55:00,54.48,54.53,54.47,54.5,23398.0,51.6955,51.7429,51.686,51.7145,23398.0
2019-01-18 15:00:00,54.49,54.49,54.41,54.44,18339.0,51.705,51.705,51.6291,51.6575,18339.0
2019-01-18 15:05:00,54.44,54.49,54.43,54.46,24752.0,51.6575,51.705,51.648,51.6765,24752.0
2019-01-18 15:10:00,54.45,54.52,54.43,54.51,26738.0,51.667,51.7334,51.648,51.724,26738.0
2019-01-18 15:15:00,54.5,54.52,54.48,54.52,25093.0,51.7145,51.7334,51.6955,51.7334,25093.0
2019-01-18 15:20:00,54.52,54.52,54.47,54.49,22684.0,51.7334,51.7334,51.686,51.705,22684.0
2019-01-18 15:25:00,54.48,54.54,54.48,54.52,28426.0,51.6955,51.7524,51.6955,51.7334,28426.0
2019-01-18 15:30:00,54.52,54.55,54.48,54.53,38237.0,51.7334,51.7619,51.6955,51.7429,38237.0
2019-01-18 15:35:00,54.53,54.58,54.51,54.54,29737.0,51.7429,51.7904,51.724,51.7524,29737.0
2019-01-18 15:40:00,54.54,54.71,54.53,54.7,82307.0,51.7524,51.9137,51.7429,51.9042,82307.0
2019-01-18 15:45:00,54.7,54.76,54.68,54.76,175290.0,51.9042,51.9612,51.8853,51.9612,175290.0
2019-01-18 15:50:00,54.75,54.77,54.73,54.75,239245.0,51.9517,51.9707,51.9327,51.9517,239245.0
2019-01-18 15:55:00,54.75,54.91,54.75,54.88,454565.0,51.9517,52.1035,51.9517,52.075,454565.0
2019-01-22 09:30:00,54.44,54.7,54.37,54.7,111155.0,51.6575,51.9042,51.5911,51.9042,111155.0
2019-01-22 09:35:00,54.71,54.71,54.47,54.57,54909.0,51.9137,51.9137,51.686,51.7809,54909.0
2019-01-22 09:40:00,54.56,54.66,54.46,54.63,38546.0,51.7714,51.8663,51.6765,51.8378,38546.0
2019-01-22 09:45:00,54.64,54.64,54.52,54.55,36336.0,51.8473,51.8473,51.7334,51.7619,36336.0
2019-01-22 09:50:00,54.53,54.56,54.48,54.53,59446.0,51.7429,51.7714,51.6955,51.7429,59446.0
2019-01-22 09:55:00,54.53,54.7,54.53,54.7,55317.0,51.7429,51.9042,51.7429,51.9042,55317.0
2019-01-22 10:00:00,54.69,54.8,54.67,54.76,66677.0,51.8948,51.9991,51.8758,51.9612,66677.0
2019-01-22 10:05:00,54.77,54.77,54.53,54.57,66707.0,51.9707,51.9707,51.7429,51.7809,66707.0
2019-01-22 10:10:00,54.56,54.61,54.36,54.42,107363.0,51.7714,51.8188,51.5816,51.6386,107363.0
2019-01-22 10:15:00,54.42,54.67,54.42,54.61,114970.0,51.6386,51.8758,51.6386,51.8188,114970.0
2019-01-22 10:20:00,54.6,54.72,54.58,54.72,67141.0,51.8094,51.9232,51.7904,51.9232,67141.0
2019-01-22 10:25:00,54.71,54.74,54.66,54.7,68178.0,51.9137,51.9422,51.8663,51.9042,68178.0
2019-01-22 10:30:00,54.71,54.86,54.7,54.86,78616.0,51.9137,52.0561,51.9042,52.0561,78616.0
2019-01-22 10:35:00,54.86,54.86,54.72,54.72,56997.0,52.0561,52.0561,51.9232,51.9232,56997.0
2019-01-22 10:40:00,54.72,54.77,54.67,54.71,63162.0,51.9232,51.9707,51.8758,51.9137,63162.0
2019-01-22 10:45:00,54.7,54.72,54.62,54.62,36423.0,51.9042,51.9232,51.8283,51.8283,36423.0
2019-01-22 10:50:00,54.62,54.78,54.62,54.74,120127.0,51.8283,51.9802,51.8283,51.9422,120127.0
2019-01-22 10:55:00,54.73,54.74,54.52,54.56,139436.0,51.9327,51.9422,51.7334,51.7714,139436.0
2019-01-22 11:00:00,54.56,54.75,54.53,54.7,35817.0,51.7714,51.9517,51.7429,51.9042,35817.0
2019-01-22 11:05:00,54.7,54.82,54.69,54.78,30801.0,51.9042,52.0181,51.8948,51.9802,30801.0
2019-01-22 11:10:00,54.77,54.86,54.74,54.85,36806.0,51.9707,52.0561,51.9422,52.0466,36806.0
2019-01-22 11:15:00,54.85,54.85,54.73,54.79,36052.0,52.0466,52.0466,51.9327,51.9896,36052.0
2019-01-22 11:20:00,54.79,54.87,54.79,54.82,29105.0,51.9896,52.0656,51.9896,52.0181,29105.0
2019-01-22 11:25:00,54.83,54.88,54.82,54.85,69626.0,52.0276,52.075,52.0181,52.0466,69626.0
2019-01-22 11:30:00,54.85,54.89,54.83,54.83,42382.0,52.0466,52.0845,52.0276,52.0276,42382.0
2019-01-22 11:35:00,54.84,54.85,54.8,54.85,57682.0,52.0371,52.0466,51.9991,52.0466,57682.0
2019-01-22 11:40:00,54.85,54.86,54.66,54.72,67995.0,52.0466,52.0561,51.8663,51.9232,67995.0
2019-01-22 11:45:00,54.71,54.81,54.7,54.73,49486.0,51.9137,52.0086,51.9042,51.9327,49486.0
2019-01-22 11:50:00,54.71,54.72,54.55,54.65,45350.0,51.9137,51.9232,51.7619,51.8568,45350.0
2019-01-22 11:55:00,54.64,54.71,54.62,54.65,53685.0,51.8473,51.9137,51.8283,51.8568,53685.0
2019-01-22 12:00:00,54.65,54.69,54.32,54.32,155713.0,51.8568,51.8948,51.5437,51.5437,155713.0
2019-01-22 12:05:00,54.31,54.51,54.29,54.39,72019.0,51.5342,51.724,51.5152,51.6101,72019.0
2019-01-22 12:10:00,54.39,54.43,54.34,54.43,39499.0,51.6101,51.648,51.5626,51.648,39499.0
2019-01-22 12:15:00,54.43,54.43,54.32,54.36,30732.0,51.648,51.648,51.5437,51.5816,30732.0
2019-01-22 12:20:00,54.37,54.4,54.32,54.37,35751.0,51.5911,51.6196,51.5437,51.5911,35751.0
2019-01-22 12:25:00,54.36,54.4,54.29,54.29,70537.0,51.5816,51.6196,51.5152,51.5152,70537.0
2019-01-22 12:30:00,54.29,54.36,54.28,54.36,38550.0,51.5152,51.5816,51.5057,51.5816,38550.0
2019-01-22 12:35:00,54.36,54.52,54.34,54.46,67103.0,51.5816,51.7334,51.5626,51.6765,67103.0
2019-01-22 12:40:00,54.46,54.53,54.44,54.52,23131.0,51.6765,51.7429,51.6575,51.7334,23131.0
2019-01-22 12:45:00,54.52,54.56,54.5,54.55,24445.0,51.7334,51.7714,51.7145,51.7619,24445.0
2019-01-22 12:50:00,54.55,54.55,54.49,54.49,19492.0,51.7619,51.7619,51.705,51.705,19492.0
2019-01-22 12:55:00,54.49,54.49,54.31,54.31,42446.0,51.705,51.705,51.5342,51.5342,42446.0
2019-01-22 13:00:00,54.3,54.3,54.18,54.21,49519.0,51.5247,51.5247,51.4108,51.4393,49519.0
2019-01-22 13:05:00,54.21,54.27,54.18,54.18,34821.0,51.4393,51.4962,51.4108,51.4108,34821.0
2019-01-22 13:10:00,54.18,54.21,54.14,54.16,68634.0,51.4108,51.4393,51.3729,51.3918,68634.0
2019-01-22 13:15:00,54.16,54.18,54.09,54.15,56252.0,51.3918,51.4108,51.3254,51.3824,56252.0
2019-01-22 13:20:00,54.16,54.23,54.12,54.17,47705.0,51.3918,51.4583,51.3539,51.4013,47705.0
2019-01-22 13:25:00,54.17,54.25,54.16,54.22,34691.0,51.4013,51.4772,51.3918,51.4488,34691.0
2019-01-22 13:30:00,54.22,54.26,54.2,54.26,29122.0,51.4488,51.4867,51.4298,51.4867,29122.0
2019-01-22 13:35:00,54.26,54.35,54.26,54.33,37203.0,51.4867,51.5721,51.4867,51.5532,37203.0
2019-01-22 13:40:00,54.32,54.34,54.3,54.31,14335.0,51.5437,51.5626,51.5247,51.5342,14335.0
2019-01-22 13:45:00,54.3,54.39,54.3,54.37,16633.0,51.5247,51.6101,51.5247,51.5911,16633.0
2019-01-22 13:50:00,54.38,54.49,54.38,54.48,29564.0,51.6006,51.705,51.6006,51.6955,29564.0
2019-01-22 13:55:00,54.49,54.51,54.44,54.48,32378.0,51.705,51.724,51.6575,51.6955,32378.0
2019-01-22 14:00:00,54.47,54.51,54.45,54.49,28964.0,51.686,51.724,51.667,51.705,28964.0
2019-01-22 14:05:00,54.5,54.53,54.48,54.5,36278.0,51.7145,51.7429,51.6955,51.7145,36278.0
2019-01-22 14:10:00,54.49,54.55,54.43,54.43,28278.0,51.705,51.7619,51.648,51.648,28278.0
2019-01-22 14:15:00,54.43,54.53,54.43,54.48,34123.0,51.648,51.7429,51.648,51.6955,34123.0
2019-01-22 14:20:00,54.48,54.53,54.42,54.43,34209.0,51.6955,51.7429,51.6386,51.648,34209.0
2019-01-22 14:25:00,54.43,54.44,54.34,54.39,41671.0,51.648,51.6575,51.5626,51.6101,41671.0
2019-01-22 14:30:00,54.39,54.43,54.37,54.42,34267.0,51.6101,51.648,51.5911,51.6386,34267.0
2019-01-22 14:35:00,54.43,54.49,54.38,54.4,81697.0,51.648,51.705,51.6006,51.6196,81697.0
2019-01-22 14:40:00,54.4,54.47,54.39,54.42,57795.0,51.6196,51.686,51.6101,51.6386,57795.0
2019-01-22 14:45:00,54.41,54.44,54.28,54.29,48756.0,51.6291,51.6575,51.5057,51.5152,48756.0
2019-01-22 14:50:00,54.29,54.34,54.25,54.3,61422.0,51.5152,51.5626,51.4772,51.5247,61422.0
2019-01-22 14:55:00,54.3,54.36,54.27,54.34,51039.0,51.5247,51.5816,51.4962,51.5626,51039.0
2019-01-22 15:00:00,54.34,54.43,54.34,54.35,73957.0,51.5626,51.648,51.5626,51.5721,73957.0
2019-01-22 15:05:00,54.36,54.37,54.29,54.3,25554.0,51.5816,51.5911,51.5152,51.5247,25554.0
2019-01-22 15:10:00,54.3,54.39,54.29,54.38,64161.0,51.5247,51.6101,51.5152,51.6006,64161.0
2019-01-22 15:15:00,54.39,54.47,54.38,54.46,51856.0,51.6101,51.686,51.6006,51.6765,51856.0
2019-01-22 15:20:00,54.46,54.55,54.46,54.52,45254.0,51.6765,51.7619,51.6765,51.7334,45254.0
2019-01-22 15:25:00,54.52,54.52,54.46,54.46,26626.0,51.7334,51.7334,51.6765,51.6765,26626.0
2019-01-22 15:30:00,54.46,54.48,54.36,54.36,56793.0,51.6765,51.6955,51.5816,51.5816,56793.0
2019-01-22 15:35:00,54.36,54.62,54.35,54.62,107780.0,51.5816,51.8283,51.5721,51.8283,107780.0
2019-01-22 15:40:00,54.61,54.64,54.46,54.46,74656.0,51.8188,51.8473,51.6765,51.6765,74656.0
2019-01-22 15:45:00,54.46,54.47,54.37,54.41,141315.0,51.6765,51.686,51.5911,51.6291,141315.0
2019-01-22 15:50:00,54.4,54.42,54.34,54.34,130143.0,51.6196,51.6386,51.5626,51.5626,130143.0
2019-01-22 15:55:00,54.35,54.55,54.34,54.55,353270.0,51.5721,51.7619,51.5626,51.7619,353270.0
2019-01-23 09:30:00,54.5,54.62,54.31,54.39,164009.0,51.7145,51.8283,51.5342,51.6101,164009.0
2019-01-23 09:35:00,54.39,54.52,54.38,54.5,69065.0,51.6101,51.7334,51.6006,51.7145,69065.0
2019-01-23 09:40:00,54.49,54.62,54.42,54.6,31528.0,51.705,51.8283,51.6386,51.8094,31528.0
2019-01-23 09:45:00,54.62,54.83,54.61,54.75,46335.0,51.8283,52.0276,51.8188,51.9517,46335.0
2019-01-23 09:50:00,54.74,54.87,54.72,54.75,32742.0,51.9422,52.0656,51.9232,51.9517,32742.0
2019-01-23 09:55:00,54.76,54.83,54.7,54.73,59945.0,51.9612,52.0276,51.9042,51.9327,59945.0
2019-01-23 10:00:00,54.74,54.79,54.64,54.77,57392.0,51.9422,51.9896,51.8473,51.9707,57392.0
2019-01-23 10:05:00,54.76,54.76,54.56,54.59,24027.0,51.9612,51.9612,51.7714,51.7999,24027.0
2019-01-23 10:10:00,54.6,54.66,54.56,54.56,18498.0,51.8094,51.8663,51.7714,51.7714,18498.0
2019-01-23 10:15:00,54.56,54.58,54.44,54.48,48783.0,51.7714,51.7904,51.6575,51.6955,48783.0
2019-01-23 10:20:00,54.48,54.54,54.4,54.44,26213.0,51.6955,51.7524,51.6196,51.6575,26213.0
2019-01-23 10:25:00,54.45,54.51,54.39,54.41,21048.0,51.667,51.724,51.6101,51.6291,21048.0
2019-01-23 10:30:00,54.4,54.46,54.32,54.42,28491.0,51.6196,51.6765,51.5437,51.6386,28491.0
2019-01-23 10:35:00,54.42,54.45,54.34,54.37,24983.0,51.6386,51.667,51.5626,51.5911,24983.0
2019-01-23 10:40:00,54.37,54.38,54.19,54.21,55620.0,51.5911,51.6006,51.4203,51.4393,55620.0
2019-01-23 10:45:00,54.2,54.29,54.16,54.25,58865.0,51.4298,51.5152,51.3918,51.4772,58865.0
2019-01-23 10:50:00,54.25,54.27,54.2,54.25,61609.0,51.4772,51.4962,51.4298,51.4772,61609.0
2019-01-23 10:55:00,54.25,54.28,54.16,54.26,45251.0,51.4772,51.5057,51.3918,51.4867,45251.0
2019-01-23 11:00:00,54.29,54.36,54.27,54.35,23211.0,51.5152,51.5816,51.4962,51.5721,23211.0
2019-01-23 11:05:00,54.36,54.39,54.21,54.24,17385.0,51.5816,51.6101,51.4393,51.4678,17385.0
2019-01-23 11:10:00,54.25,54.28,54.19,54.2,38643.0,51.4772,51.5057,51.4203,51.4298,38643.0
2019-01-23 11:15:00,54.19,54.2,54.04,54.13,43318.0,51.4203,51.4298,51.278,51.3634,43318.0
2019-01-23 11:20:00,54.13,54.15,54.09,54.11,63557.0,51.3634,51.3824,51.3254,51.3444,63557.0
2019-01-23 11:25:00,54.1,54.19,54.08,54.18,53289.0,51.3349,51.4203,51.3159,51.4108,53289.0
2019-01-23 11:30:00,54.17,54.24,54.09,54.12,131782.0,51.4013,51.4678,51.3254,51.3539,131782.0
2019-01-23 11:35:00,54.12,54.15,54.04,54.09,34659.0,51.3539,51.3824,51.278,51.3254,34659.0
2019-01-23 11:40:00,54.09,54.09,53.75,53.76,317267.0,51.3254,51.3254,51.0028,51.0123,317267.0
2019-01-23 11:45:00,53.75,53.88,53.72,53.85,129948.0,51.0028,51.1262,50.9743,51.0977,129948.0
2019-01-23 11:50:00,53.85,53.9,53.77,53.85,73986.0,51.0977,51.1451,51.0218,51.0977,73986.0
2019-01-23 11:55:00,53.85,53.92,53.81,53.9,50032.0,51.0977,51.1641,51.0597,51.1451,50032.0
2019-01-23 12:00:00,53.9,54.03,53.86,53.99,43134.0,51.1451,51.2685,51.1072,51.2305,43134.0
2019-01-23 12:05:00,54.0,54.02,53.83,53.92,50786.0,51.24,51.259,51.0787,51.1641,50786.0
2019-01-23 12:10:00,53.93,53.96,53.86,53.92,26666.0,51.1736,51.2021,51.1072,51.1641,26666.0
2019-01-23 12:15:00,53.92,53.94,53.86,53.89,31293.0,51.1641,51.1831,51.1072,51.1356,31293.0
2019-01-23 12:20:00,53.91,54.04,53.88,54.02,24677.0,51.1546,51.278,51.1262,51.259,24677.0
2019-01-23 12:25:00,54.02,54.08,54.0,54.08,18671.0,51.259,51.3159,51.24,51.3159,18671.0
2019-01-23 12:30:00,54.07,54.15,54.05,54.09,35098.0,51.3064,51.3824,51.2875,51.3254,35098.0
2019-01-23 12:35:00,54.09,54.11,54.06,54.09,22073.0,51.3254,51.3444,51.297,51.3254,22073.0
2019-01-23 12:40:00,54.09,54.13,54.06,54.11,23727.0,51.3254,51.3634,51.297,51.3444,23727.0
2019-01-23 12:45:00,54.11,54.19,54.11,54.18,42822.0,51.3444,51.4203,51.3444,51.4108,42822.0
2019-01-23 12:50:00,54.18,54.26,54.15,54.2,22918.0,51.4108,51.4867,51.3824,51.4298,22918.0
2019-01-23 12:55:00,54.2,54.27,54.19,54.26,22551.0,51.4298,51.4962,51.4203,51.4867,22551.0
2019-01-23 13:00:00,54.26,54.27,54.17,54.17,23679.0,51.4867,51.4962,51.4013,51.4013,23679.0
2019-01-23 13:05:00,54.17,54.26,54.11,54.25,24393.0,51.4013,51.4867,51.3444,51.4772,24393.0
2019-01-23 13:10:00,54.25,54.25,54.18,54.22,14435.0,51.4772,51.4772,51.4108,51.4488,14435.0
2019-01-23 13:15:00,54.22,54.32,54.21,54.28,30353.0,51.4488,51.5437,51.4393,51.5057,30353.0
2019-01-23 13:20:00,54.28,54.32,54.26,54.28,25254.0,51.5057,51.5437,51.4867,51.5057,25254.0
2019-01-23 13:25:00,54.27,54.31,54.23,54.25,17326.0,51.4962,51.5342,51.4583,51.4772,17326.0
2019-01-23 13:30:00,54.25,54.32,54.25,54.26,19116.0,51.4772,51.5437,51.4772,51.4867,19116.0
2019-01-23 13:35:00,54.26,54.34,54.26,54.32,18803.0,51.4867,51.5626,51.4867,51.5437,18803.0
2019-01-23 13:40:00,54.33,54.34,54.27,54.33,22076.0,51.5532,51.5626,51.4962,51.5532,22076.0
2019-01-23 13:45:00,54.33,54.39,54.29,54.31,60436.0,51.5532,51.6101,51.5152,51.5342,60436.0
2019-01-23 13:50:00,54.31,54.32,54.22,54.3,44288.0,51.5342,51.5437,51.4488,51.5247,44288.0
2019-01-23 13:55:00,54.3,54.31,54.21,54.24,37455.0,51.5247,51.5342,51.4393,51.4678,37455.0
2019-01-23 14:00:00,54.24,54.4,54.22,54.36,94906.0,51.4678,51.6196,51.4488,51.5816,94906.0
2019-01-23 14:05:00,54.35,54.35,54.29,54.3,33384.0,51.5721,51.5721,51.5152,51.5247,33384.0
2019-01-23 14:10:00,54.3,54.32,54.27,54.29,28327.0,51.5247,51.5437,51.4962,51.5152,28327.0
2019-01-23 14:15:00,54.28,54.28,54.18,54.19,13498.0,51.5057,51.5057,51.4108,51.4203,13498.0
2019-01-23 14:20:00,54.19,54.24,54.17,54.2,39711.0,51.4203,51.4678,51.4013,51.4298,39711.0
2019-01-23 14:25:00,54.2,54.23,54.16,54.18,20874.0,51.4298,51.4583,51.3918,51.4108,20874.0
2019-01-23 14:30:00,54.18,54.2,54.1,54.17,28979.0,51.4108,51.4298,51.3349,51.4013,28979.0
2019-01-23 14:35:00,54.17,54.2,54.12,54.14,22082.0,51.4013,51.4298,51.3539,51.3729,22082.0
2019-01-23 14:40:00,54.14,54.14,54.06,54.08,26107.0,51.3729,51.3729,51.297,51.3159,26107.0
2019-01-23 14:45:00,54.07,54.1,54.04,54.08,20044.0,51.3064,51.3349,51.278,51.3159,20044.0
2019-01-23 14:50:00,54.09,54.14,54.07,54.08,23004.0,51.3254,51.3729,51.3064,51.3159,23004.0
2019-01-23 14:55:00,54.09,54.1,54.04,54.04,31443.0,51.3254,51.3349,51.278,51.278,31443.0
2019-01-23 15:00:00,54.04,54.12,54.04,54.1,27836.0,51.278,51.3539,51.278,51.3349,27836.0
2019-01-23 15:05:00,54.1,54.14,54.05,54.06,32903.0,51.3349,51.3729,51.2875,51.297,32903.0
2019-01-23 15:10:00,54.06,54.11,54.01,54.08,27798.0,51.297,51.3444,51.2495,51.3159,27798.0
2019-01-23 15:15:00,54.08,54.21,54.07,54.2,19525.0,51.3159,51.4393,51.3064,51.4298,19525.0
2019-01-23 15:20:00,54.2,54.28,54.19,54.21,26467.0,51.4298,51.5057,51.4203,51.4393,26467.0
2019-01-23 15:25:00,54.2,54.25,54.18,54.24,18024.0,51.4298,51.4772,51.4108,51.4678,18024.0
2019-01-23 15:30:00,54.25,54.25,54.2,54.2,24458.0,51.4772,51.4772,51.4298,51.4298,24458.0
2019-01-23 15:35:00,54.21,54.24,54.18,54.22,35455.0,51.4393,51.4678,51.4108,51.4488,35455.0
2019-01-23 15:40:00,54.22,54.24,54.21,54.23,28327.0,51.4488,51.4678,51.4393,51.4583,28327.0
2019-01-23 15:45:00,54.23,54.33,54.21,54.32,78326.0,51.4583,51.5532,51.4393,51.5437,78326.0
2019-01-23 15:50:00,54.33,54.33,54.2,54.21,94169.0,51.5532,51.5532,51.4298,51.4393,94169.0
2019-01-23 15:55:00,54.21,54.28,54.15,54.27,208003.0,51.4393,51.5057,51.3824,51.4962,208003.0
2019-01-24 09:30:00,54.53,54.53,54.31,54.4,62615.0,51.7429,51.7429,51.5342,51.6196,62615.0
2019-01-24 09:35:00,54.39,54.62,54.38,54.53,14228.0,51.6101,51.8283,51.6006,51.7429,14228.0
2019-01-24 09:40:00,54.49,54.49,54.38,54.46,19730.0,51.705,51.705,51.6006,51.6765,19730.0
2019-01-24 09:45:00,54.46,54.58,54.44,54.46,20912.0,51.6765,51.7904,51.6575,51.6765,20912.0
2019-01-24 09:50:00,54.45,54.55,54.45,54.54,45610.0,51.667,51.7619,51.667,51.7524,45610.0
2019-01-24 09:55:00,54.55,54.66,54.49,54.64,60121.0,51.7619,51.8663,51.705,51.8473,60121.0
2019-01-24 10:00:00,54.62,54.72,54.57,54.67,35814.0,51.8283,51.9232,51.7809,51.8758,35814.0
2019-01-24 10:05:00,54.66,54.79,54.66,54.78,21745.0,51.8663,51.9896,51.8663,51.9802,21745.0
2019-01-24 10:10:00,54.77,54.86,54.76,54.86,22971.0,51.9707,52.0561,51.9612,52.0561,22971.0
2019-01-24 10:15:00,54.85,54.92,54.79,54.81,19365.0,52.0466,52.113,51.9896,52.0086,19365.0
2019-01-24 10:20:00,54.82,54.87,54.75,54.86,33548.0,52.0181,52.0656,51.9517,52.0561,33548.0
2019-01-24 10:25:00,54.85,54.88,54.78,54.87,24622.0,52.0466,52.075,51.9802,52.0656,24622.0
2019-01-24 10:30:00,54.87,54.95,54.87,54.93,14823.0,52.0656,52.1415,52.0656,52.1225,14823.0
2019-01-24 10:35:00,54.93,54.93,54.81,54.86,84388.0,52.1225,52.1225,52.0086,52.0561,84388.0
2019-01-24 10:40:00,54.86,54.86,54.8,54.81,13429.0,52.0561,52.0561,51.9991,52.0086,13429.0
2019-01-24 10:45:00,54.8,54.82,54.67,54.69,15734.0,51.9991,52.0181,51.8758,51.8948,15734.0
2019-01-24 10:50:00,54.69,54.72,54.65,54.68,26280.0,51.8948,51.9232,51.8568,51.8853,26280.0
2019-01-24 10:55:00,54.69,54.73,54.66,54.67,69782.0,51.8948,51.9327,51.8663,51.8758,69782.0
2019-01-24 11:00:00,54.66,54.79,54.65,54.78,36481.0,51.8663,51.9896,51.8568,51.9802,36481.0
2019-01-24 11:05:00,54.77,54.83,54.77,54.81,37850.0,51.9707,52.0276,51.9707,52.0086,37850.0
2019-01-24 11:10:00,54.8,54.83,54.68,54.76,28861.0,51.9991,52.0276,51.8853,51.9612,28861.0
2019-01-24 11:15:00,54.76,54.85,54.73,54.77,45349.0,51.9612,52.0466,51.9327,51.9707,45349.0
2019-01-24 11:20:00,54.77,54.77,54.68,54.75,37221.0,51.9707,51.9707,51.8853,51.9517,37221.0
2019-01-24 11:25:00,54.74,54.77,54.69,54.7,27653.0,51.9422,51.9707,51.8948,51.9042,27653.0
2019-01-24 11:30:00,54.7,54.7,54.64,54.67,67337.0,51.9042,51.9042,51.8473,51.8758,67337.0
2019-01-24 11:35:00,54.66,54.94,54.65,54.94,28169.0,51.8663,52.132,51.8568,52.132,28169.0
2019-01-24 11:40:00,54.95,54.95,54.88,54.9,17552.0,52.1415,52.1415,52.075,52.094,17552.0
2019-01-24 11:45:00,54.9,55.04,54.9,54.97,41800.0,52.094,52.2269,52.094,52.1604,41800.0
2019-01-24 11:50:00,54.96,54.98,54.86,54.95,24071.0,52.151,52.1699,52.0561,52.1415,24071.0
2019-01-24 11:55:00,54.96,55.0,54.89,54.94,19468.0,52.151,52.1889,52.0845,52.132,19468.0
2019-01-24 12:00:00,54.93,54.98,54.92,54.94,18869.0,52.1225,52.1699,52.113,52.132,18869.0
2019-01-24 12:05:00,54.94,54.98,54.88,54.91,29843.0,52.132,52.1699,52.075,52.1035,29843.0
2019-01-24 12:10:00,54.91,54.95,54.85,54.87,18261.0,52.1035,52.1415,52.0466,52.0656,18261.0
2019-01-24 12:15:00,54.86,54.92,54.85,54.85,9338.0,52.0561,52.113,52.0466,52.0466,9338.0
2019-01-24 12:20:00,54.86,54.88,54.83,54.88,14358.0,52.0561,52.075,52.0276,52.075,14358.0
2019-01-24 12:25:00,54.88,54.91,54.78,54.78,22300.0,52.075,52.1035,51.9802,51.9802,22300.0
2019-01-24 12:30:00,54.78,54.84,54.78,54.81,15701.0,51.9802,52.0371,51.9802,52.0086,15701.0
2019-01-24 12:35:00,54.81,54.81,54.72,54.75,23407.0,52.0086,52.0086,51.9232,51.9517,23407.0
2019-01-24 12:40:00,54.76,54.81,54.75,54.76,21873.0,51.9612,52.0086,51.9517,51.9612,21873.0
2019-01-24 12:45:00,54.76,54.79,54.68,54.77,29653.0,51.9612,51.9896,51.8853,51.9707,29653.0
2019-01-24 12:50:00,54.76,54.8,54.7,54.75,24332.0,51.9612,51.9991,51.9042,51.9517,24332.0
2019-01-24 12:55:00,54.76,54.8,54.75,54.8,11914.0,51.9612,51.9991,51.9517,51.9991,11914.0
2019-01-24 13:00:00,54.79,54.81,54.7,54.75,215053.0,51.9896,52.0086,51.9042,51.9517,215053.0
2019-01-24 13:05:00,54.75,54.8,54.63,54.74,509288.0,51.9517,51.9991,51.8378,51.9422,509288.0
2019-01-24 13:10:00,54.73,54.73,54.48,54.53,36541.0,51.9327,51.9327,51.6955,51.7429,36541.0
2019-01-24 13:15:00,54.51,54.6,54.5,54.6,26345.0,51.724,51.8094,51.7145,51.8094,26345.0
2019-01-24 13:20:00,54.6,54.6,54.47,54.48,27227.0,51.8094,51.8094,51.686,51.6955,27227.0
2019-01-24 13:25:00,54.49,54.65,54.47,54.62,130135.0,51.705,51.8568,51.686,51.8283,130135.0
2019-01-24 13:30:00,54.61,54.69,54.59,54.69,17029.0,51.8188,51.8948,51.7999,51.8948,17029.0
2019-01-24 13:35:00,54.71,54.71,54.56,54.6,48826.0,51.9137,51.9137,51.7714,51.8094,48826.0
2019-01-24 13:40:00,54.59,54.63,54.54,54.55,21371.0,51.7999,51.8378,51.7524,51.7619,21371.0
2019-01-24 13:45:00,54.56,54.63,54.55,54.62,12290.0,51.7714,51.8378,51.7619,51.8283,12290.0
2019-01-24 13:50:00,54.62,54.73,54.61,54.73,101233.0,51.8283,51.9327,51.8188,51.9327,101233.0
2019-01-24 13:55:00,54.74,54.76,54.69,54.71,21043.0,51.9422,51.9612,51.8948,51.9137,21043.0
2019-01-24 14:00:00,54.71,54.73,54.65,54.73,19143.0,51.9137,51.9327,51.8568,51.9327,19143.0
2019-01-24 14:05:00,54.73,54.81,54.72,54.76,37862.0,51.9327,52.0086,51.9232,51.9612,37862.0
2019-01-24 14:10:00,54.77,54.79,54.68,54.71,27615.0,51.9707,51.9896,51.8853,51.9137,27615.0
2019-01-24 14:15:00,54.71,54.78,54.7,54.77,20656.0,51.9137,51.9802,51.9042,51.9707,20656.0
2019-01-24 14:20:00,54.77,54.78,54.72,54.74,23755.0,51.9707,51.9802,51.9232,51.9422,23755.0
2019-01-24 14:25:00,54.74,54.83,54.74,54.77,21624.0,51.9422,52.0276,51.9422,51.9707,21624.0
2019-01-24 14:30:00,54.76,54.77,54.72,54.77,40745.0,51.9612,51.9707,51.9232,51.9707,40745.0
2019-01-24 14:35:00,54.77,54.8,54.72,54.79,31983.0,51.9707,51.9991,51.9232,51.9896,31983.0
2019-01-24 14:40:00,54.79,54.92,54.78,54.9,122268.0,51.9896,52.113,51.9802,52.094,122268.0
2019-01-24 14:45:00,54.89,54.9,54.84,54.88,43024.0,52.0845,52.094,52.0371,52.075,43024.0
2019-01-24 14:50:00,54.87,54.88,54.79,54.83,67679.0,52.0656,52.075,51.9896,52.0276,67679.0
2019-01-24 14:55:00,54.84,54.98,54.84,54.97,57207.0,52.0371,52.1699,52.0371,52.1604,57207.0
2019-01-24 15:00:00,54.96,54.96,54.88,54.88,75438.0,52.151,52.151,52.075,52.075,75438.0
2019-01-24 15:05:00,54.89,54.95,54.87,54.88,62547.0,52.0845,52.1415,52.0656,52.075,62547.0
2019-01-24 15:10:00,54.87,55.02,54.87,55.0,46058.0,52.0656,52.2079,52.0656,52.1889,46058.0
2019-01-24 15:15:00,55.0,55.04,54.99,54.99,32606.0,52.1889,52.2269,52.1794,52.1794,32606.0
2019-01-24 15:20:00,54.99,55.01,54.93,54.99,40247.0,52.1794,52.1984,52.1225,52.1794,40247.0
2019-01-24 15:25:00,54.99,55.03,54.97,54.97,40870.0,52.1794,52.2174,52.1604,52.1604,40870.0
2019-01-24 15:30:00,54.97,54.97,54.9,54.95,38082.0,52.1604,52.1604,52.094,52.1415,38082.0
2019-01-24 15:35:00,54.96,54.99,54.91,54.91,79350.0,52.151,52.1794,52.1035,52.1035,79350.0
2019-01-24 15:40:00,54.91,54.95,54.86,54.87,60853.0,52.1035,52.1415,52.0561,52.0656,60853.0
2019-01-24 15:45:00,54.86,54.91,54.81,54.83,93349.0,52.0561,52.1035,52.0086,52.0276,93349.0
2019-01-24 15:50:00,54.83,54.93,54.82,54.91,132565.0,52.0276,52.1225,52.0181,52.1035,132565.0
2019-01-24 15:55:00,54.91,55.03,54.91,55.03,450054.0,52.1035,52.2174,52.1035,52.2174,450054.0
2019-01-25 09:30:00,55.5,55.63,55.08,55.31,185598.0,52.6634,52.7867,52.2648,52.4831,185598.0
2019-01-25 09:35:00,55.31,55.44,55.26,55.33,54331.0,52.4831,52.6064,52.4356,52.502,54331.0
2019-01-25 09:40:00,55.36,55.43,55.26,55.34,133837.0,52.5305,52.5969,52.4356,52.5115,133837.0
2019-01-25 09:45:00,55.35,55.41,55.33,55.35,31914.0,52.521,52.578,52.502,52.521,31914.0
2019-01-25 09:50:00,55.35,55.45,55.28,55.36,63150.0,52.521,52.6159,52.4546,52.5305,63150.0
2019-01-25 09:55:00,55.38,55.39,55.24,55.29,12955.0,52.5495,52.559,52.4166,52.4641,12955.0
2019-01-25 10:00:00,55.3,55.31,55.25,55.27,25827.0,52.4736,52.4831,52.4261,52.4451,25827.0
2019-01-25 10:05:00,55.27,55.27,55.15,55.15,14738.0,52.4451,52.4451,52.3312,52.3312,14738.0
2019-01-25 10:10:00,55.16,55.23,55.12,55.2,30614.0,52.3407,52.4072,52.3028,52.3787,30614.0
2019-01-25 10:15:00,55.2,55.26,55.19,55.21,20010.0,52.3787,52.4356,52.3692,52.3882,20010.0
2019-01-25 10:20:00,55.22,55.34,55.2,55.32,21274.0,52.3977,52.5115,52.3787,52.4926,21274.0
2019-01-25 10:25:00,55.33,55.41,55.32,55.36,32330.0,52.502,52.578,52.4926,52.5305,32330.0
2019-01-25 10:30:00,55.36,55.41,55.31,55.36,36011.0,52.5305,52.578,52.4831,52.5305,36011.0
2019-01-25 10:35:00,55.36,55.53,55.35,55.53,20642.0,52.5305,52.6918,52.521,52.6918,20642.0
2019-01-25 10:40:00,55.51,55.55,55.49,55.55,20505.0,52.6728,52.7108,52.6539,52.7108,20505.0
2019-01-25 10:45:00,55.56,55.56,55.46,55.48,18287.0,52.7203,52.7203,52.6254,52.6444,18287.0
2019-01-25 10:50:00,55.47,55.49,55.43,55.49,14828.0,52.6349,52.6539,52.5969,52.6539,14828.0
2019-01-25 10:55:00,55.48,55.55,55.47,55.52,41358.0,52.6444,52.7108,52.6349,52.6823,41358.0
2019-01-25 11:00:00,55.52,55.54,55.47,55.54,22857.0,52.6823,52.7013,52.6349,52.7013,22857.0
2019-01-25 11:05:00,55.54,55.56,55.5,55.51,14981.0,52.7013,52.7203,52.6634,52.6728,14981.0
2019-01-25 11:10:00,55.51,55.53,55.46,55.46,24991.0,52.6728,52.6918,52.6254,52.6254,24991.0
2019-01-25 11:15:00,55.45,55.49,55.43,55.46,23380.0,52.6159,52.6539,52.5969,52.6254,23380.0
2019-01-25 11:20:00,55.44,55.46,55.32,55.32,21397.0,52.6064,52.6254,52.4926,52.4926,21397.0
2019-01-25 11:25:00,55.33,55.35,55.29,55.33,29502.0,52.502,52.521,52.4641,52.502,29502.0
2019-01-25 11:30:00,55.32,55.45,55.32,55.43,14650.0,52.4926,52.6159,52.4926,52.5969,14650.0
2019-01-25 11:35:00,55.42,55.5,55.39,55.49,22603.0,52.5874,52.6634,52.559,52.6539,22603.0
2019-01-25 11:40:00,55.5,55.67,55.5,55.66,122075.0,52.6634,52.8247,52.6634,52.8152,122075.0
2019-01-25 11:45:00,55.67,55.67,55.51,55.53,20876.0,52.8247,52.8247,52.6728,52.6918,20876.0
2019-01-25 11:50:00,55.53,55.53,55.47,55.49,18799.0,52.6918,52.6918,52.6349,52.6539,18799.0
2019-01-25 11:55:00,55.49,55.54,55.46,55.47,13060.0,52.6539,52.7013,52.6254,52.6349,13060.0
2019-01-25 12:00:00,55.46,55.46,55.39,55.41,18542.0,52.6254,52.6254,52.559,52.578,18542.0
2019-01-25 12:05:00,55.4,55.45,55.39,55.45,8525.0,52.5685,52.6159,52.559,52.6159,8525.0
2019-01-25 12:10:00,55.45,55.45,55.4,55.42,11705.0,52.6159,52.6159,52.5685,52.5874,11705.0
2019-01-25 12:15:00,55.42,55.49,55.41,55.42,11378.0,52.5874,52.6539,52.578,52.5874,11378.0
2019-01-25 12:20:00,55.43,55.45,55.4,55.45,14068.0,52.5969,52.6159,52.5685,52.6159,14068.0
2019-01-25 12:25:00,55.46,55.55,55.45,55.55,19435.0,52.6254,52.7108,52.6159,52.7108,19435.0
2019-01-25 12:30:00,55.54,55.55,55.51,55.52,35800.0,52.7013,52.7108,52.6728,52.6823,35800.0
2019-01-25 12:35:00,55.51,55.58,55.5,55.56,19253.0,52.6728,52.7393,52.6634,52.7203,19253.0
2019-01-25 12:40:00,55.57,55.57,55.43,55.44,16659.0,52.7298,52.7298,52.5969,52.6064,16659.0
2019-01-25 12:45:00,55.44,55.44,55.31,55.32,26176.0,52.6064,52.6064,52.4831,52.4926,26176.0
2019-01-25 12:50:00,55.33,55.35,55.25,55.31,24673.0,52.502,52.521,52.4261,52.4831,24673.0
2019-01-25 12:55:00,55.31,55.44,55.31,55.41,26400.0,52.4831,52.6064,52.4831,52.578,26400.0
2019-01-25 13:00:00,55.4,55.43,55.35,55.35,31702.0,52.5685,52.5969,52.521,52.521,31702.0
2019-01-25 13:05:00,55.34,55.39,55.31,55.35,18348.0,52.5115,52.559,52.4831,52.521,18348.0
2019-01-25 13:10:00,55.33,55.34,55.27,55.33,14790.0,52.502,52.5115,52.4451,52.502,14790.0
2019-01-25 13:15:00,55.32,55.38,55.29,55.34,19033.0,52.4926,52.5495,52.4641,52.5115,19033.0
2019-01-25 13:20:00,55.34,55.43,55.34,55.39,95261.0,52.5115,52.5969,52.5115,52.559,95261.0
2019-01-25 13:25:00,55.39,55.41,55.35,55.38,20726.0,52.559,52.578,52.521,52.5495,20726.0
2019-01-25 13:30:00,55.38,55.42,55.36,55.37,19138.0,52.5495,52.5874,52.5305,52.54,19138.0
2019-01-25 13:35:00,55.37,55.4,55.31,55.32,13216.0,52.54,52.5685,52.4831,52.4926,13216.0
2019-01-25 13:40:00,55.32,55.4,55.31,55.38,15459.0,52.4926,52.5685,52.4831,52.5495,15459.0
2019-01-25 13:45:00,55.38,55.4,55.35,55.37,26323.0,52.5495,52.5685,52.521,52.54,26323.0
2019-01-25 13:50:00,55.37,55.41,55.36,55.38,17308.0,52.54,52.578,52.5305,52.5495,17308.0
2019-01-25 13:55:00,55.38,55.49,55.36,55.46,45465.0,52.5495,52.6539,52.5305,52.6254,45465.0
2019-01-25 14:00:00,55.45,55.48,55.43,55.48,9016.0,52.6159,52.6444,52.5969,52.6444,9016.0
2019-01-25 14:05:00,55.48,55.52,55.47,55.48,18796.0,52.6444,52.6823,52.6349,52.6444,18796.0
2019-01-25 14:10:00,55.48,55.51,55.43,55.5,13658.0,52.6444,52.6728,52.5969,52.6634,13658.0
2019-01-25 14:15:00,55.5,55.54,55.46,55.48,17941.0,52.6634,52.7013,52.6254,52.6444,17941.0
2019-01-25 14:20:00,55.48,55.48,55.39,55.44,19629.0,52.6444,52.6444,52.559,52.6064,19629.0
2019-01-25 14:25:00,55.44,55.44,55.32,55.36,22074.0,52.6064,52.6064,52.4926,52.5305,22074.0
2019-01-25 14:30:00,55.36,55.39,55.33,55.36,17650.0,52.5305,52.559,52.502,52.5305,17650.0
2019-01-25 14:35:00,55.36,55.45,55.34,55.41,23733.0,52.5305,52.6159,52.5115,52.578,23733.0
2019-01-25 14:40:00,55.41,55.46,55.4,55.43,13895.0,52.578,52.6254,52.5685,52.5969,13895.0
2019-01-25 14:45:00,55.44,55.5,55.43,55.48,20437.0,52.6064,52.6634,52.5969,52.6444,20437.0
2019-01-25 14:50:00,55.48,55.49,55.43,55.48,13508.0,52.6444,52.6539,52.5969,52.6444,13508.0
2019-01-25 14:55:00,55.47,55.52,55.45,55.46,33273.0,52.6349,52.6823,52.6159,52.6254,33273.0
2019-01-25 15:00:00,55.47,55.49,55.42,55.47,16548.0,52.6349,52.6539,52.5874,52.6349,16548.0
2019-01-25 15:05:00,55.46,55.46,55.38,55.39,15628.0,52.6254,52.6254,52.5495,52.559,15628.0
2019-01-25 15:10:00,55.39,55.43,55.38,55.41,22579.0,52.559,52.5969,52.5495,52.578,22579.0
2019-01-25 15:15:00,55.42,55.45,55.42,55.43,18852.0,52.5874,52.6159,52.5874,52.5969,18852.0
2019-01-25 15:20:00,55.43,55.48,55.43,55.45,18437.0,52.5969,52.6444,52.5969,52.6159,18437.0
2019-01-25 15:25:00,55.45,55.45,55.4,55.42,20817.0,52.6159,52.6159,52.5685,52.5874,20817.0
2019-01-25 15:30:00,55.43,55.44,55.34,55.38,33299.0,52.5969,52.6064,52.5115,52.5495,33299.0
2019-01-25 15:35:00,55.36,55.46,55.34,55.45,25532.0,52.5305,52.6254,52.5115,52.6159,25532.0
2019-01-25 15:40:00,55.44,55.52,55.42,55.48,53773.0,52.6064,52.6823,52.5874,52.6444,53773.0
2019-01-25 15:45:00,55.48,55.53,55.48,55.53,65714.0,52.6444,52.6918,52.6444,52.6918,65714.0
2019-01-25 15:50:00,55.54,55.54,55.43,55.46,77522.0,52.7013,52.7013,52.5969,52.6254,77522.0
2019-01-25 15:55:00,55.46,55.51,55.42,55.51,191790.0,52.6254,52.6728,52.5874,52.6728,191790.0
2019-01-28 09:30:00,55.41,55.41,55.15,55.29,128057.0,52.578,52.578,52.3312,52.4641,128057.0
2019-01-28 09:35:00,55.28,55.37,55.24,55.28,68664.0,52.4546,52.54,52.4166,52.4546,68664.0
2019-01-28 09:40:00,55.28,55.5,55.22,55.48,43203.0,52.4546,52.6634,52.3977,52.6444,43203.0
2019-01-28 09:45:00,55.48,55.65,55.47,55.58,169243.0,52.6444,52.8057,52.6349,52.7393,169243.0
2019-01-28 09:50:00,55.58,55.7,55.45,55.58,27239.0,52.7393,52.8531,52.6159,52.7393,27239.0
2019-01-28 09:55:00,55.59,55.85,55.54,55.79,140991.0,52.7488,52.9955,52.7013,52.9385,140991.0
2019-01-28 10:00:00,55.79,55.8,55.59,55.61,47110.0,52.9385,52.948,52.7488,52.7677,47110.0
2019-01-28 10:05:00,55.62,55.76,55.61,55.73,18865.0,52.7772,52.9101,52.7677,52.8816,18865.0
2019-01-28 10:10:00,55.71,55.79,55.68,55.68,23856.0,52.8626,52.9385,52.8342,52.8342,23856.0
2019-01-28 10:15:00,55.68,55.87,55.67,55.87,32518.0,52.8342,53.0144,52.8247,53.0144,32518.0
2019-01-28 10:20:00,55.87,55.94,55.84,55.93,56078.0,53.0144,53.0809,52.986,53.0714,56078.0
2019-01-28 10:25:00,55.92,56.11,55.91,56.1,38953.0,53.0619,53.2422,53.0524,53.2327,38953.0
2019-01-28 10:30:00,56.1,56.14,56.04,56.07,52880.0,53.2327,53.2706,53.1758,53.2042,52880.0
2019-01-28 10:35:00,56.08,56.08,55.9,55.93,43596.0,53.2137,53.2137,53.0429,53.0714,43596.0
2019-01-28 10:40:00,55.93,56.08,55.93,56.06,70720.0,53.0714,53.2137,53.0714,53.1947,70720.0
2019-01-28 10:45:00,56.06,56.08,56.01,56.01,27037.0,53.1947,53.2137,53.1473,53.1473,27037.0
2019-01-28 10:50:00,56.02,56.14,55.98,56.1,48310.0,53.1568,53.2706,53.1188,53.2327,48310.0
2019-01-28 10:55:00,56.08,56.08,55.9,55.9,44372.0,53.2137,53.2137,53.0429,53.0429,44372.0
2019-01-28 11:00:00,55.88,55.91,55.82,55.86,40756.0,53.0239,53.0524,52.967,53.005,40756.0
2019-01-28 11:05:00,55.85,55.92,55.84,55.9,39879.0,52.9955,53.0619,52.986,53.0429,39879.0
2019-01-28 11:10:00,55.91,56.15,55.91,56.09,29300.0,53.0524,53.2801,53.0524,53.2232,29300.0
2019-01-28 11:15:00,56.09,56.19,56.05,56.06,56613.0,53.2232,53.3181,53.1852,53.1947,56613.0
2019-01-28 11:20:00,56.06,56.14,56.01,56.08,120064.0,53.1947,53.2706,53.1473,53.2137,120064.0
2019-01-28 11:25:00,56.09,56.25,56.06,56.15,162027.0,53.2232,53.375,53.1947,53.2801,162027.0
2019-01-28 11:30:00,56.16,56.24,56.15,56.19,40500.0,53.2896,53.3655,53.2801,53.3181,40500.0
2019-01-28 11:35:00,56.19,56.23,56.11,56.12,28738.0,53.3181,53.356,53.2422,53.2517,28738.0
2019-01-28 11:40:00,56.13,56.13,56.03,56.08,15688.0,53.2612,53.2612,53.1663,53.2137,15688.0
2019-01-28 11:45:00,56.08,56.12,56.0,56.07,41152.0,53.2137,53.2517,53.1378,53.2042,41152.0
2019-01-28 11:50:00,56.06,56.08,55.99,56.0,32011.0,53.1947,53.2137,53.1283,53.1378,32011.0
2019-01-28 11:55:00,56.0,56.05,55.97,55.97,16167.0,53.1378,53.1852,53.1093,53.1093,16167.0
2019-01-28 12:00:00,55.97,56.01,55.92,55.96,23062.0,53.1093,53.1473,53.0619,53.0998,23062.0
2019-01-28 12:05:00,55.94,56.02,55.94,56.02,15988.0,53.0809,53.1568,53.0809,53.1568,15988.0
2019-01-28 12:10:00,56.02,56.08,56.02,56.07,22254.0,53.1568,53.2137,53.1568,53.2042,22254.0
2019-01-28 12:15:00,56.09,56.13,56.08,56.09,17123.0,53.2232,53.2612,53.2137,53.2232,17123.0
2019-01-28 12:20:00,56.08,56.17,56.07,56.16,17072.0,53.2137,53.2991,53.2042,53.2896,17072.0
2019-01-28 12:25:00,56.18,56.19,56.13,56.19,103046.0,53.3086,53.3181,53.2612,53.3181,103046.0
2019-01-28 12:30:00,56.19,56.21,56.13,56.18,14434.0,53.3181,53.3371,53.2612,53.3086,14434.0
2019-01-28 12:35:00,56.18,56.19,56.14,56.18,13207.0,53.3086,53.3181,53.2706,53.3086,13207.0
2019-01-28 12:40:00,56.17,56.23,56.17,56.21,17468.0,53.2991,53.356,53.2991,53.3371,17468.0
2019-01-28 12:45:00,56.22,56.23,56.16,56.19,21046.0,53.3466,53.356,53.2896,53.3181,21046.0
2019-01-28 12:50:00,56.19,56.21,56.11,56.11,14169.0,53.3181,53.3371,53.2422,53.2422,14169.0
2019-01-28 12:55:00,56.12,56.12,56.0,56.04,20628.0,53.2517,53.2517,53.1378,53.1758,20628.0
2019-01-28 13:00:00,56.03,56.2,56.03,56.19,51514.0,53.1663,53.3276,53.1663,53.3181,51514.0
2019-01-28 13:05:00,56.19,56.22,56.16,56.2,27382.0,53.3181,53.3466,53.2896,53.3276,27382.0
2019-01-28 13:10:00,56.19,56.22,56.17,56.22,30570.0,53.3181,53.3466,53.2991,53.3466,30570.0
2019-01-28 13:15:00,56.22,56.31,56.16,56.16,157031.0,53.3466,53.432,53.2896,53.2896,157031.0
2019-01-28 13:20:00,56.16,56.21,56.09,56.1,43644.0,53.2896,53.3371,53.2232,53.2327,43644.0
2019-01-28 13:25:00,56.1,56.11,55.99,56.06,26453.0,53.2327,53.2422,53.1283,53.1947,26453.0
2019-01-28 13:30:00,56.06,56.21,56.06,56.2,57316.0,53.1947,53.3371,53.1947,53.3276,57316.0
2019-01-28 13:35:00,56.21,56.26,56.2,56.24,46643.0,53.3371,53.3845,53.3276,53.3655,46643.0
2019-01-28 13:40:00,56.24,56.24,56.18,56.23,19904.0,53.3655,53.3655,53.3086,53.356,19904.0
2019-01-28 13:45:00,56.23,56.29,56.23,56.29,19114.0,53.356,53.413,53.356,53.413,19114.0
2019-01-28 13:50:00,56.3,56.36,56.28,56.36,34894.0,53.4225,53.4794,53.4035,53.4794,34894.0
2019-01-28 13:55:00,56.36,56.41,56.34,56.38,23673.0,53.4794,53.5268,53.4604,53.4984,23673.0
2019-01-28 14:00:00,56.39,56.43,56.28,56.28,21598.0,53.5079,53.5458,53.4035,53.4035,21598.0
2019-01-28 14:05:00,56.27,56.3,56.22,56.24,36509.0,53.394,53.4225,53.3466,53.3655,36509.0
2019-01-28 14:10:00,56.25,56.29,56.2,56.23,20393.0,53.375,53.413,53.3276,53.356,20393.0
2019-01-28 14:15:00,56.23,56.24,56.2,56.21,15832.0,53.356,53.3655,53.3276,53.3371,15832.0
2019-01-28 14:20:00,56.22,56.3,56.14,56.16,43660.0,53.3466,53.4225,53.2706,53.2896,43660.0
2019-01-28 14:25:00,56.16,56.19,56.15,56.19,16038.0,53.2896,53.3181,53.2801,53.3181,16038.0
2019-01-28 14:30:00,56.19,56.24,56.17,56.17,26546.0,53.3181,53.3655,53.2991,53.2991,26546.0
2019-01-28 14:35:00,56.16,56.18,56.08,56.15,54425.0,53.2896,53.3086,53.2137,53.2801,54425.0
2019-01-28 14:40:00,56.14,56.25,56.14,56.23,38587.0,53.2706,53.375,53.2706,53.356,38587.0
2019-01-28 14:45:00,56.23,56.35,56.23,56.35,74808.0,53.356,53.4699,53.356,53.4699,74808.0
2019-01-28 14:50:00,56.34,56.39,56.34,56.36,44374.0,53.4604,53.5079,53.4604,53.4794,44374.0
2019-01-28 14:55:00,56.37,56.39,56.36,56.38,28755.0,53.4889,53.5079,53.4794,53.4984,28755.0
2019-01-28 15:00:00,56.38,56.43,56.38,56.42,44602.0,53.4984,53.5458,53.4984,53.5363,44602.0
2019-01-28 15:05:00,56.42,56.42,56.34,56.38,40517.0,53.5363,53.5363,53.4604,53.4984,40517.0
2019-01-28 15:10:00,56.37,56.45,56.37,56.45,29190.0,53.4889,53.5648,53.4889,53.5648,29190.0
2019-01-28 15:15:00,56.44,56.44,56.3,56.32,17318.0,53.5553,53.5553,53.4225,53.4414,17318.0
2019-01-28 15:20:00,56.33,56.39,56.33,56.37,17954.0,53.4509,53.5079,53.4509,53.4889,17954.0
2019-01-28 15:25:00,56.37,56.37,56.28,56.29,15880.0,53.4889,53.4889,53.4035,53.413,15880.0
2019-01-28 15:30:00,56.28,56.32,56.28,56.31,23495.0,53.4035,53.4414,53.4035,53.432,23495.0
2019-01-28 15:35:00,56.32,56.35,56.3,56.31,30131.0,53.4414,53.4699,53.4225,53.432,30131.0
2019-01-28 15:40:00,56.3,56.34,56.25,56.27,37356.0,53.4225,53.4604,53.375,53.394,37356.0
2019-01-28 15:45:00,56.26,56.31,56.22,56.22,55910.0,53.3845,53.432,53.3466,53.3466,55910.0
2019-01-28 15:50:00,56.23,56.26,56.2,56.25,67969.0,53.356,53.3845,53.3276,53.375,67969.0
2019-01-28 15:55:00,56.25,56.39,56.25,56.39,214260.0,53.375,53.5079,53.375,53.5079,214260.0
2019-01-29 09:30:00,56.52,56.52,56.15,56.28,98794.0,53.6312,53.6312,53.2801,53.4035,98794.0
2019-01-29 09:35:00,56.28,56.31,55.99,56.02,34552.0,53.4035,53.432,53.1283,53.1568,34552.0
2019-01-29 09:40:00,56.02,56.11,55.95,56.1,19053.0,53.1568,53.2422,53.0904,53.2327,19053.0
2019-01-29 09:45:00,56.09,56.18,56.06,56.17,16800.0,53.2232,53.3086,53.1947,53.2991,16800.0
2019-01-29 09:50:00,56.19,56.41,56.19,56.41,29069.0,53.3181,53.5268,53.3181,53.5268,29069.0
2019-01-29 09:55:00,56.4,56.45,56.36,56.42,23288.0,53.5174,53.5648,53.4794,53.5363,23288.0
2019-01-29 10:00:00,56.41,56.44,56.3,56.38,26424.0,53.5268,53.5553,53.4225,53.4984,26424.0
2019-01-29 10:05:00,56.38,56.39,56.28,56.3,31844.0,53.4984,53.5079,53.4035,53.4225,31844.0
2019-01-29 10:10:00,56.28,56.29,56.17,56.21,80550.0,53.4035,53.413,53.2991,53.3371,80550.0
2019-01-29 10:15:00,56.2,56.25,56.1,56.25,39262.0,53.3276,53.375,53.2327,53.375,39262.0
2019-01-29 10:20:00,56.25,56.28,56.15,56.21,56471.0,53.375,53.4035,53.2801,53.3371,56471.0
2019-01-29 10:25:00,56.21,56.44,56.21,56.44,21365.0,53.3371,53.5553,53.3371,53.5553,21365.0
2019-01-29 10:30:00,56.44,56.45,56.4,56.4,44590.0,53.5553,53.5648,53.5174,53.5174,44590.0
2019-01-29 10:35:00,56.4,56.4,56.32,56.36,42772.0,53.5174,53.5174,53.4414,53.4794,42772.0
2019-01-29 10:40:00,56.35,56.37,56.27,56.32,18489.0,53.4699,53.4889,53.394,53.4414,18489.0
2019-01-29 10:45:00,56.32,56.34,56.22,56.31,21603.0,53.4414,53.4604,53.3466,53.432,21603.0
2019-01-29 10:50:00,56.31,56.31,56.2,56.23,35852.0,53.432,53.432,53.3276,53.356,35852.0
2019-01-29 10:55:00,56.23,56.25,56.13,56.14,19380.0,53.356,53.375,53.2612,53.2706,19380.0
2019-01-29 11:00:00,56.13,56.16,56.09,56.14,20722.0,53.2612,53.2896,53.2232,53.2706,20722.0
2019-01-29 11:05:00,56.14,56.24,56.12,56.19,13194.0,53.2706,53.3655,53.2517,53.3181,13194.0
2019-01-29 11:10:00,56.19,56.24,56.12,56.17,18862.0,53.3181,53.3655,53.2517,53.2991,18862.0
2019-01-29 11:15:00,56.17,56.2,56.14,56.15,25141.0,53.2991,53.3276,53.2706,53.2801,25141.0
2019-01-29 11:20:00,56.15,56.22,56.12,56.17,160088.0,53.2801,53.3466,53.2517,53.2991,160088.0
2019-01-29 11:25:00,56.15,56.19,56.1,56.12,17901.0,53.2801,53.3181,53.2327,53.2517,17901.0
2019-01-29 11:30:00,56.13,56.18,56.11,56.14,21774.0,53.2612,53.3086,53.2422,53.2706,21774.0
2019-01-29 11:35:00,56.13,56.2,56.13,56.17,11933.0,53.2612,53.3276,53.2612,53.2991,11933.0
2019-01-29 11:40:00,56.17,56.22,56.15,56.22,13218.0,53.2991,53.3466,53.2801,53.3466,13218.0
2019-01-29 11:45:00,56.23,56.28,56.22,56.23,14067.0,53.356,53.4035,53.3466,53.356,14067.0
2019-01-29 11:50:00,56.24,56.27,56.22,56.26,11526.0,53.3655,53.394,53.3466,53.3845,11526.0
2019-01-29 11:55:00,56.26,56.27,56.22,56.24,8795.0,53.3845,53.394,53.3466,53.3655,8795.0
2019-01-29 12:00:00,56.23,56.27,56.2,56.23,16860.0,53.356,53.394,53.3276,53.356,16860.0
2019-01-29 12:05:00,56.23,56.33,56.23,56.3,16081.0,53.356,53.4509,53.356,53.4225,16081.0
2019-01-29 12:10:00,56.3,56.49,56.3,56.47,23724.0,53.4225,53.6028,53.4225,53.5838,23724.0
2019-01-29 12:15:00,56.48,56.5,56.42,56.42,17818.0,53.5933,53.6122,53.5363,53.5363,17818.0
2019-01-29 12:20:00,56.41,56.46,56.39,56.42,10161.0,53.5268,53.5743,53.5079,53.5363,10161.0
2019-01-29 12:25:00,56.42,56.44,56.38,56.38,12871.0,53.5363,53.5553,53.4984,53.4984,12871.0
2019-01-29 12:30:00,56.37,56.37,56.28,56.34,10344.0,53.4889,53.4889,53.4035,53.4604,10344.0
2019-01-29 12:35:00,56.34,56.35,56.3,56.35,11892.0,53.4604,53.4699,53.4225,53.4699,11892.0
2019-01-29 12:40:00,56.35,56.36,56.3,56.33,11049.0,53.4699,53.4794,53.4225,53.4509,11049.0
2019-01-29 12:45:00,56.32,56.36,56.29,56.34,9108.0,53.4414,53.4794,53.413,53.4604,9108.0
2019-01-29 12:50:00,56.34,56.37,56.34,56.37,7497.0,53.4604,53.4889,53.4604,53.4889,7497.0
2019-01-29 12:55:00,56.37,56.38,56.3,56.32,9029.0,53.4889,53.4984,53.4225,53.4414,9029.0
2019-01-29 13:00:00,56.31,56.36,56.28,56.35,13966.0,53.432,53.4794,53.4035,53.4699,13966.0
2019-01-29 13:05:00,56.35,56.36,56.31,56.36,8313.0,53.4699,53.4794,53.432,53.4794,8313.0
2019-01-29 13:10:00,56.36,56.39,56.34,56.35,9908.0,53.4794,53.5079,53.4604,53.4699,9908.0
2019-01-29 13:15:00,56.34,56.47,56.34,56.45,32589.0,53.4604,53.5838,53.4604,53.5648,32589.0
2019-01-29 13:20:00,56.44,56.45,56.41,56.42,15153.0,53.5553,53.5648,53.5268,53.5363,15153.0
2019-01-29 13:25:00,56.41,56.41,56.38,56.38,13545.0,53.5268,53.5268,53.4984,53.4984,13545.0
2019-01-29 13:30:00,56.38,56.4,56.34,56.34,23027.0,53.4984,53.5174,53.4604,53.4604,23027.0
2019-01-29 13:35:00,56.34,56.35,56.33,56.33,9810.0,53.4604,53.4699,53.4509,53.4509,9810.0
2019-01-29 13:40:00,56.33,56.34,56.27,56.32,22231.0,53.4509,53.4604,53.394,53.4414,22231.0
2019-01-29 13:45:00,56.35,56.35,56.3,56.32,12018.0,53.4699,53.4699,53.4225,53.4414,12018.0
2019-01-29 13:50:00,56.33,56.34,56.24,56.25,15507.0,53.4509,53.4604,53.3655,53.375,15507.0
2019-01-29 13:55:00,56.24,56.31,56.22,56.31,16532.0,53.3655,53.432,53.3466,53.432,16532.0
2019-01-29 14:00:00,56.3,56.31,56.27,56.31,17011.0,53.4225,53.432,53.394,53.432,17011.0
2019-01-29 14:05:00,56.31,56.31,56.22,56.23,11554.0,53.432,53.432,53.3466,53.356,11554.0
2019-01-29 14:10:00,56.23,56.28,56.22,56.25,20494.0,53.356,53.4035,53.3466,53.375,20494.0
2019-01-29 14:15:00,56.24,56.25,56.21,56.24,12432.0,53.3655,53.375,53.3371,53.3655,12432.0
2019-01-29 14:20:00,56.23,56.27,56.23,56.27,15508.0,53.356,53.394,53.356,53.394,15508.0
2019-01-29 14:25:00,56.27,56.29,56.24,56.25,20606.0,53.394,53.413,53.3655,53.375,20606.0
2019-01-29 14:30:00,56.25,56.25,56.22,56.24,15211.0,53.375,53.375,53.3466,53.3655,15211.0
2019-01-29 14:35:00,56.24,56.25,56.14,56.21,103283.0,53.3655,53.375,53.2706,53.3371,103283.0
2019-01-29 14:40:00,56.2,56.2,56.1,56.11,32630.0,53.3276,53.3276,53.2327,53.2422,32630.0
2019-01-29 14:45:00,56.12,56.18,56.11,56.13,22955.0,53.2517,53.3086,53.2422,53.2612,22955.0
2019-01-29 14:50:00,56.14,56.19,56.12,56.17,27615.0,53.2706,53.3181,53.2517,53.2991,27615.0
2019-01-29 14:55:00,56.16,56.17,56.12,56.13,21923.0,53.2896,53.2991,53.2517,53.2612,21923.0
2019-01-29 15:00:00,56.13,56.21,56.12,56.18,146439.0,53.2612,53.3371,53.2517,53.3086,146439.0
2019-01-29 15:05:00,56.17,56.2,56.15,56.19,27567.0,53.2991,53.3276,53.2801,53.3181,27567.0
2019-01-29 15:10:00,56.19,56.25,56.19,56.24,29521.0,53.3181,53.375,53.3181,53.3655,29521.0
2019-01-29 15:15:00,56.25,56.29,56.21,56.29,43008.0,53.375,53.413,53.3371,53.413,43008.0
2019-01-29 15:20:00,56.29,56.3,56.25,56.26,28134.0,53.413,53.4225,53.375,53.3845,28134.0
2019-01-29 15:25:00,56.26,56.29,56.22,56.27,31464.0,53.3845,53.413,53.3466,53.394,31464.0
2019-01-29 15:30:00,56.28,56.3,56.18,56.19,92242.0,53.4035,53.4225,53.3086,53.3181,92242.0
2019-01-29 15:35:00,56.19,56.19,56.13,56.16,36281.0,53.3181,53.3181,53.2612,53.2896,36281.0
2019-01-29 15:40:00,56.16,56.26,56.15,56.25,78707.0,53.2896,53.3845,53.2801,53.375,78707.0
2019-01-29 15:45:00,56.25,56.26,56.15,56.15,53837.0,53.375,53.3845,53.2801,53.2801,53837.0
2019-01-29 15:50:00,56.15,56.17,56.14,56.16,68991.0,53.2801,53.2991,53.2706,53.2896,68991.0
2019-01-29 15:55:00,56.17,56.26,56.16,56.25,193199.0,53.2991,53.3845,53.2896,53.375,193199.0
2019-01-30 09:30:00,57.52,57.54,57.24,57.36,136984.0,54.5801,54.5991,54.3144,54.4283,136984.0
2019-01-30 09:35:00,57.38,57.39,57.06,57.13,65815.0,54.4473,54.4568,54.1436,54.21,65815.0
2019-01-30 09:40:00,57.16,57.16,56.79,56.86,66336.0,54.2385,54.2385,53.8874,53.9538,66336.0
2019-01-30 09:45:00,56.88,57.04,56.7,56.74,91401.0,53.9728,54.1246,53.802,53.84,91401.0
2019-01-30 09:50:00,56.74,56.87,56.67,56.72,196057.0,53.84,53.9633,53.7736,53.821,196057.0
2019-01-30 09:55:00,56.7,56.7,56.46,56.5,33073.0,53.802,53.802,53.5743,53.6122,33073.0
2019-01-30 10:00:00,56.5,56.52,56.38,56.44,39082.0,53.6122,53.6312,53.4984,53.5553,39082.0
2019-01-30 10:05:00,56.43,56.6,56.42,56.43,35692.0,53.5458,53.7071,53.5363,53.5458,35692.0
2019-01-30 10:10:00,56.43,56.66,56.38,56.64,155269.0,53.5458,53.7641,53.4984,53.7451,155269.0
2019-01-30 10:15:00,56.64,56.67,56.48,56.52,56469.0,53.7451,53.7736,53.5933,53.6312,56469.0
2019-01-30 10:20:00,56.53,56.72,56.53,56.68,30725.0,53.6407,53.821,53.6407,53.783,30725.0
2019-01-30 10:25:00,56.68,56.88,56.68,56.82,153620.0,53.783,53.9728,53.783,53.9159,153620.0
2019-01-30 10:30:00,56.82,56.92,56.77,56.91,34520.0,53.9159,54.0108,53.8684,54.0013,34520.0
2019-01-30 10:35:00,56.91,56.97,56.89,56.93,31038.0,54.0013,54.0582,53.9823,54.0203,31038.0
2019-01-30 10:40:00,56.93,57.08,56.93,57.0,132456.0,54.0203,54.1626,54.0203,54.0867,132456.0
2019-01-30 10:45:00,57.0,57.02,56.94,56.95,29915.0,54.0867,54.1057,54.0298,54.0392,29915.0
2019-01-30 10:50:00,56.96,57.02,56.93,57.0,31618.0,54.0487,54.1057,54.0203,54.0867,31618.0
2019-01-30 10:55:00,56.99,57.0,56.9,56.96,31511.0,54.0772,54.0867,53.9918,54.0487,31511.0
2019-01-30 11:00:00,56.95,57.05,56.94,57.0,47369.0,54.0392,54.1341,54.0298,54.0867,47369.0
2019-01-30 11:05:00,57.01,57.02,56.94,57.01,24356.0,54.0962,54.1057,54.0298,54.0962,24356.0
2019-01-30 11:10:00,57.01,57.02,56.96,57.02,28612.0,54.0962,54.1057,54.0487,54.1057,28612.0
2019-01-30 11:15:00,57.03,57.03,56.96,57.0,31162.0,54.1152,54.1152,54.0487,54.0867,31162.0
2019-01-30 11:20:00,57.0,57.03,56.96,56.96,24609.0,54.0867,54.1152,54.0487,54.0487,24609.0
2019-01-30 11:25:00,56.97,56.97,56.85,56.87,26153.0,54.0582,54.0582,53.9444,53.9633,26153.0
2019-01-30 11:30:00,56.87,56.94,56.84,56.93,32678.0,53.9633,54.0298,53.9349,54.0203,32678.0
2019-01-30 11:35:00,56.92,56.96,56.9,56.96,40907.0,54.0108,54.0487,53.9918,54.0487,40907.0
2019-01-30 11:40:00,56.97,57.02,56.94,57.01,28253.0,54.0582,54.1057,54.0298,54.0962,28253.0
2019-01-30 11:45:00,57.01,57.1,56.96,56.98,144171.0,54.0962,54.1816,54.0487,54.0677,144171.0
2019-01-30 11:50:00,56.98,57.0,56.91,56.93,30321.0,54.0677,54.0867,54.0013,54.0203,30321.0
2019-01-30 11:55:00,56.94,57.03,56.94,57.01,23723.0,54.0298,54.1152,54.0298,54.0962,23723.0
2019-01-30 12:00:00,57.01,57.1,57.0,57.08,24358.0,54.0962,54.1816,54.0867,54.1626,24358.0
2019-01-30 12:05:00,57.09,57.21,57.08,57.17,123855.0,54.1721,54.286,54.1626,54.248,123855.0
2019-01-30 12:10:00,57.19,57.24,57.18,57.24,14924.0,54.267,54.3144,54.2575,54.3144,14924.0
2019-01-30 12:15:00,57.24,57.34,57.21,57.22,101900.0,54.3144,54.4093,54.286,54.2954,101900.0
2019-01-30 12:20:00,57.23,57.28,57.14,57.14,17488.0,54.3049,54.3524,54.2195,54.2195,17488.0
2019-01-30 12:25:00,57.13,57.16,57.09,57.11,14951.0,54.21,54.2385,54.1721,54.1911,14951.0
2019-01-30 12:30:00,57.1,57.14,57.06,57.12,18413.0,54.1816,54.2195,54.1436,54.2006,18413.0
2019-01-30 12:35:00,57.12,57.12,57.02,57.02,10006.0,54.2006,54.2006,54.1057,54.1057,10006.0
2019-01-30 12:40:00,57.03,57.05,57.0,57.05,9957.0,54.1152,54.1341,54.0867,54.1341,9957.0
2019-01-30 12:45:00,57.05,57.07,57.03,57.07,13212.0,54.1341,54.1531,54.1152,54.1531,13212.0
2019-01-30 12:50:00,57.06,57.1,57.05,57.07,12903.0,54.1436,54.1816,54.1341,54.1531,12903.0
2019-01-30 12:55:00,57.07,57.11,57.05,57.09,17136.0,54.1531,54.1911,54.1341,54.1721,17136.0
2019-01-30 13:00:00,57.09,57.13,57.06,57.12,13476.0,54.1721,54.21,54.1436,54.2006,13476.0
2019-01-30 13:05:00,57.12,57.17,57.12,57.17,15590.0,54.2006,54.248,54.2006,54.248,15590.0
2019-01-30 13:10:00,57.16,57.18,57.13,57.14,7168.0,54.2385,54.2575,54.21,54.2195,7168.0
2019-01-30 13:15:00,57.14,57.18,57.13,57.16,10602.0,54.2195,54.2575,54.21,54.2385,10602.0
2019-01-30 13:20:00,57.15,57.16,57.12,57.15,9104.0,54.229,54.2385,54.2006,54.229,9104.0
2019-01-30 13:25:00,57.14,57.17,57.12,57.13,13463.0,54.2195,54.248,54.2006,54.21,13463.0
2019-01-30 13:30:00,57.13,57.16,57.11,57.11,9489.0,54.21,54.2385,54.1911,54.1911,9489.0
2019-01-30 13:35:00,57.1,57.14,57.1,57.11,8876.0,54.1816,54.2195,54.1816,54.1911,8876.0
2019-01-30 13:40:00,57.11,57.11,57.08,57.1,6712.0,54.1911,54.1911,54.1626,54.1816,6712.0
2019-01-30 13:45:00,57.1,57.1,57.04,57.05,13946.0,54.1816,54.1816,54.1246,54.1341,13946.0
2019-01-30 13:50:00,57.05,57.11,57.03,57.11,25889.0,54.1341,54.1911,54.1152,54.1911,25889.0
2019-01-30 13:55:00,57.11,57.15,57.09,57.12,19195.0,54.1911,54.229,54.1721,54.2006,19195.0
2019-01-30 14:00:00,57.13,57.41,57.09,57.41,53206.0,54.21,54.4757,54.1721,54.4757,53206.0
2019-01-30 14:05:00,57.41,57.47,57.34,57.43,39185.0,54.4757,54.5327,54.4093,54.4947,39185.0
2019-01-30 14:10:00,57.44,57.57,57.43,57.57,56390.0,54.5042,54.6276,54.4947,54.6276,56390.0
2019-01-30 14:15:00,57.57,57.69,57.51,57.66,162911.0,54.6276,54.7414,54.5706,54.713,162911.0
2019-01-30 14:20:00,57.67,57.8,57.65,57.77,49983.0,54.7224,54.8458,54.7035,54.8173,49983.0
2019-01-30 14:25:00,57.76,57.81,57.69,57.7,51082.0,54.8078,54.8553,54.7414,54.7509,51082.0
2019-01-30 14:30:00,57.67,57.72,57.63,57.71,74845.0,54.7224,54.7699,54.6845,54.7604,74845.0
2019-01-30 14:35:00,57.7,57.79,57.65,57.71,47193.0,54.7509,54.8363,54.7035,54.7604,47193.0
2019-01-30 14:40:00,57.71,57.72,57.62,57.7,21129.0,54.7604,54.7699,54.675,54.7509,21129.0
2019-01-30 14:45:00,57.69,57.74,57.67,57.71,29342.0,54.7414,54.7889,54.7224,54.7604,29342.0
2019-01-30 14:50:00,57.71,57.8,57.6,57.75,33567.0,54.7604,54.8458,54.656,54.7984,33567.0
2019-01-30 14:55:00,57.75,57.89,57.73,57.87,46227.0,54.7984,54.9312,54.7794,54.9122,46227.0
2019-01-30 15:00:00,57.85,57.85,57.75,57.76,20504.0,54.8932,54.8932,54.7984,54.8078,20504.0
2019-01-30 15:05:00,57.75,57.76,57.69,57.7,26531.0,54.7984,54.8078,54.7414,54.7509,26531.0
2019-01-30 15:10:00,57.69,57.69,57.62,57.66,51099.0,54.7414,54.7414,54.675,54.713,51099.0
2019-01-30 15:15:00,57.67,57.7,57.6,57.68,117448.0,54.7224,54.7509,54.656,54.7319,117448.0
2019-01-30 15:20:00,57.69,57.75,57.58,57.59,165140.0,54.7414,54.7984,54.637,54.6465,165140.0
2019-01-30 15:25:00,57.59,57.6,57.5,57.5,96676.0,54.6465,54.656,54.5611,54.5611,96676.0
2019-01-30 15:30:00,57.49,57.58,57.42,57.45,120758.0,54.5516,54.637,54.4852,54.5137,120758.0
2019-01-30 15:35:00,57.45,57.47,57.4,57.42,82718.0,54.5137,54.5327,54.4662,54.4852,82718.0
2019-01-30 15:40:00,57.42,57.42,57.35,57.39,62905.0,54.4852,54.4852,54.4188,54.4568,62905.0
2019-01-30 15:45:00,57.4,57.54,57.39,57.53,60917.0,54.4662,54.5991,54.4568,54.5896,60917.0
2019-01-30 15:50:00,57.53,57.53,57.45,57.49,103894.0,54.5896,54.5896,54.5137,54.5516,103894.0
2019-01-30 15:55:00,57.5,57.52,57.39,57.44,318814.0,54.5611,54.5801,54.4568,54.5042,318814.0
2019-01-31 09:30:00,57.99,58.05,57.54,57.61,133171.0,55.0261,55.083,54.5991,54.6655,133171.0
2019-01-31 09:35:00,57.61,57.7,57.44,57.45,29406.0,54.6655,54.7509,54.5042,54.5137,29406.0
2019-01-31 09:40:00,57.47,57.48,57.31,57.4,34304.0,54.5327,54.5422,54.3808,54.4662,34304.0
2019-01-31 09:45:00,57.41,57.76,57.41,57.67,137591.0,54.4757,54.8078,54.4757,54.7224,137591.0
2019-01-31 09:50:00,57.68,57.83,57.65,57.82,24530.0,54.7319,54.8743,54.7035,54.8648,24530.0
2019-01-31 09:55:00,57.8,57.8,57.66,57.72,21545.0,54.8458,54.8458,54.713,54.7699,21545.0
2019-01-31 10:00:00,57.74,57.88,57.72,57.81,27492.0,54.7889,54.9217,54.7699,54.8553,27492.0
2019-01-31 10:05:00,57.83,58.02,57.8,57.8,159059.0,54.8743,55.0546,54.8458,54.8458,159059.0
2019-01-31 10:10:00,57.81,57.89,57.8,57.89,27970.0,54.8553,54.9312,54.8458,54.9312,27970.0
2019-01-31 10:15:00,57.9,57.91,57.8,57.91,16467.0,54.9407,54.9502,54.8458,54.9502,16467.0
2019-01-31 10:20:00,57.91,57.95,57.87,57.9,32683.0,54.9502,54.9881,54.9122,54.9407,32683.0
2019-01-31 10:25:00,57.9,57.98,57.89,57.96,21234.0,54.9407,55.0166,54.9312,54.9976,21234.0
2019-01-31 10:30:00,57.95,58.03,57.93,57.94,17739.0,54.9881,55.064,54.9692,54.9786,17739.0
2019-01-31 10:35:00,57.94,57.97,57.92,57.96,22396.0,54.9786,55.0071,54.9597,54.9976,22396.0
2019-01-31 10:40:00,57.96,57.99,57.93,57.94,34022.0,54.9976,55.0261,54.9692,54.9786,34022.0
2019-01-31 10:45:00,57.93,58.01,57.91,57.91,29737.0,54.9692,55.0451,54.9502,54.9502,29737.0
2019-01-31 10:50:00,57.89,57.89,57.86,57.89,14764.0,54.9312,54.9312,54.9027,54.9312,14764.0
2019-01-31 10:55:00,57.89,57.94,57.85,57.92,62585.0,54.9312,54.9786,54.8932,54.9597,62585.0
2019-01-31 11:00:00,57.91,58.05,57.87,57.98,147023.0,54.9502,55.083,54.9122,55.0166,147023.0
2019-01-31 11:05:00,57.98,57.99,57.92,57.94,34488.0,55.0166,55.0261,54.9597,54.9786,34488.0
2019-01-31 11:10:00,57.93,58.0,57.92,57.94,21935.0,54.9692,55.0356,54.9597,54.9786,21935.0
2019-01-31 11:15:00,57.94,57.96,57.85,57.86,15687.0,54.9786,54.9976,54.8932,54.9027,15687.0
2019-01-31 11:20:00,57.87,57.87,57.76,57.78,25205.0,54.9122,54.9122,54.8078,54.8268,25205.0
2019-01-31 11:25:00,57.79,57.85,57.79,57.81,20721.0,54.8363,54.8932,54.8363,54.8553,20721.0
2019-01-31 11:30:00,57.81,57.91,57.81,57.9,26007.0,54.8553,54.9502,54.8553,54.9407,26007.0
2019-01-31 11:35:00,57.89,57.98,57.85,57.92,21054.0,54.9312,55.0166,54.8932,54.9597,21054.0
2019-01-31 11:40:00,57.92,57.96,57.89,57.93,24943.0,54.9597,54.9976,54.9312,54.9692,24943.0
2019-01-31 11:45:00,57.92,57.98,57.9,57.92,123269.0,54.9597,55.0166,54.9407,54.9597,123269.0
2019-01-31 11:50:00,57.92,57.92,57.84,57.85,20405.0,54.9597,54.9597,54.8838,54.8932,20405.0
2019-01-31 11:55:00,57.84,57.88,57.81,57.81,17106.0,54.8838,54.9217,54.8553,54.8553,17106.0
2019-01-31 12:00:00,57.79,57.82,57.69,57.69,17600.0,54.8363,54.8648,54.7414,54.7414,17600.0
2019-01-31 12:05:00,57.69,57.7,57.64,57.68,27044.0,54.7414,54.7509,54.694,54.7319,27044.0
2019-01-31 12:10:00,57.67,57.67,57.55,57.56,15261.0,54.7224,54.7224,54.6086,54.6181,15261.0
2019-01-31 12:15:00,57.56,57.61,57.55,57.56,13495.0,54.6181,54.6655,54.6086,54.6181,13495.0
2019-01-31 12:20:00,57.57,57.57,57.51,57.55,27312.0,54.6276,54.6276,54.5706,54.6086,27312.0
2019-01-31 12:25:00,57.55,57.56,57.44,57.46,40976.0,54.6086,54.6181,54.5042,54.5232,40976.0
2019-01-31 12:30:00,57.46,57.54,57.42,57.54,26872.0,54.5232,54.5991,54.4852,54.5991,26872.0
2019-01-31 12:35:00,57.54,57.54,57.49,57.51,14406.0,54.5991,54.5991,54.5516,54.5706,14406.0
2019-01-31 12:40:00,57.5,57.52,57.34,57.35,27039.0,54.5611,54.5801,54.4093,54.4188,27039.0
2019-01-31 12:45:00,57.35,57.41,57.34,57.36,12498.0,54.4188,54.4757,54.4093,54.4283,12498.0
2019-01-31 12:50:00,57.37,57.37,57.32,57.32,13075.0,54.4378,54.4378,54.3903,54.3903,13075.0
2019-01-31 12:55:00,57.33,57.36,57.32,57.33,15656.0,54.3998,54.4283,54.3903,54.3998,15656.0
2019-01-31 13:00:00,57.34,57.44,57.31,57.43,22185.0,54.4093,54.5042,54.3808,54.4947,22185.0
2019-01-31 13:05:00,57.44,57.54,57.44,57.51,16021.0,54.5042,54.5991,54.5042,54.5706,16021.0
2019-01-31 13:10:00,57.5,57.5,57.45,57.46,15208.0,54.5611,54.5611,54.5137,54.5232,15208.0
2019-01-31 13:15:00,57.47,57.51,57.43,57.45,16466.0,54.5327,54.5706,54.4947,54.5137,16466.0
2019-01-31 13:20:00,57.45,57.52,57.45,57.51,9936.0,54.5137,54.5801,54.5137,54.5706,9936.0
2019-01-31 13:25:00,57.51,57.52,57.46,57.48,19079.0,54.5706,54.5801,54.5232,54.5422,19079.0
2019-01-31 13:30:00,57.47,57.51,57.43,57.45,15008.0,54.5327,54.5706,54.4947,54.5137,15008.0
2019-01-31 13:35:00,57.45,57.49,57.43,57.45,11273.0,54.5137,54.5516,54.4947,54.5137,11273.0
2019-01-31 13:40:00,57.46,57.46,57.41,57.46,16251.0,54.5232,54.5232,54.4757,54.5232,16251.0
2019-01-31 13:45:00,57.46,57.46,57.39,57.39,12097.0,54.5232,54.5232,54.4568,54.4568,12097.0
2019-01-31 13:50:00,57.4,57.44,57.38,57.41,15487.0,54.4662,54.5042,54.4473,54.4757,15487.0
2019-01-31 13:55:00,57.4,57.41,57.37,57.38,10526.0,54.4662,54.4757,54.4378,54.4473,10526.0
2019-01-31 14:00:00,57.39,57.44,57.38,57.41,15915.0,54.4568,54.5042,54.4473,54.4757,15915.0
2019-01-31 14:05:00,57.42,57.47,57.42,57.46,20626.0,54.4852,54.5327,54.4852,54.5232,20626.0
2019-01-31 14:10:00,57.46,57.48,57.41,57.43,18480.0,54.5232,54.5422,54.4757,54.4947,18480.0
2019-01-31 14:15:00,57.43,57.46,57.4,57.44,15529.0,54.4947,54.5232,54.4662,54.5042,15529.0
2019-01-31 14:20:00,57.44,57.58,57.44,57.57,9960.0,54.5042,54.637,54.5042,54.6276,9960.0
2019-01-31 14:25:00,57.58,57.58,57.5,57.53,13687.0,54.637,54.637,54.5611,54.5896,13687.0
2019-01-31 14:30:00,57.53,57.54,57.48,57.49,15454.0,54.5896,54.5991,54.5422,54.5516,15454.0
2019-01-31 14:35:00,57.5,57.51,57.48,57.49,10929.0,54.5611,54.5706,54.5422,54.5516,10929.0
2019-01-31 14:40:00,57.49,57.5,57.42,57.47,14913.0,54.5516,54.5611,54.4852,54.5327,14913.0
2019-01-31 14:45:00,57.47,57.48,57.43,57.47,17123.0,54.5327,54.5422,54.4947,54.5327,17123.0
2019-01-31 14:50:00,57.47,57.53,57.45,57.53,17069.0,54.5327,54.5896,54.5137,54.5896,17069.0
2019-01-31 14:55:00,57.52,57.53,57.48,57.49,12615.0,54.5801,54.5896,54.5422,54.5516,12615.0
2019-01-31 15:00:00,57.48,57.48,57.38,57.38,16816.0,54.5422,54.5422,54.4473,54.4473,16816.0
2019-01-31 15:05:00,57.38,57.39,57.35,57.36,17222.0,54.4473,54.4568,54.4188,54.4283,17222.0
2019-01-31 15:10:00,57.36,57.37,57.27,57.28,20620.0,54.4283,54.4378,54.3429,54.3524,20620.0
2019-01-31 15:15:00,57.27,57.29,57.23,57.25,30182.0,54.3429,54.3619,54.3049,54.3239,30182.0
2019-01-31 15:20:00,57.25,57.34,57.24,57.32,38729.0,54.3239,54.4093,54.3144,54.3903,38729.0
2019-01-31 15:25:00,57.31,57.38,57.3,57.33,33281.0,54.3808,54.4473,54.3714,54.3998,33281.0
2019-01-31 15:30:00,57.34,57.48,57.34,57.47,26761.0,54.4093,54.5422,54.4093,54.5327,26761.0
2019-01-31 15:35:00,57.48,57.52,57.47,57.52,28399.0,54.5422,54.5801,54.5327,54.5801,28399.0
2019-01-31 15:40:00,57.51,57.53,57.46,57.47,48423.0,54.5706,54.5896,54.5232,54.5327,48423.0
2019-01-31 15:45:00,57.47,57.52,57.46,57.5,68068.0,54.5327,54.5801,54.5232,54.5611,68068.0
2019-01-31 15:50:00,57.51,57.62,57.49,57.61,61048.0,54.5706,54.675,54.5516,54.6655,61048.0
2019-01-31 15:55:00,57.61,57.65,57.55,57.56,213711.0,54.6655,54.7035,54.6086,54.6181,213711.0
2019-02-01 09:30:00,57.55,57.66,57.28,57.35,164301.0,54.6086,54.713,54.3524,54.4188,164301.0
2019-02-01 09:35:00,57.35,57.53,57.34,57.52,51704.0,54.4188,54.5896,54.4093,54.5801,51704.0
2019-02-01 09:40:00,57.53,57.57,57.28,57.31,79460.0,54.5896,54.6276,54.3524,54.3808,79460.0
2019-02-01 09:45:00,57.31,57.59,57.31,57.49,46846.0,54.3808,54.6465,54.3808,54.5516,46846.0
2019-02-01 09:50:00,57.48,57.49,57.37,57.45,27963.0,54.5422,54.5516,54.4378,54.5137,27963.0
2019-02-01 09:55:00,57.44,57.45,57.17,57.22,69353.0,54.5042,54.5137,54.248,54.2954,69353.0
2019-02-01 10:00:00,57.24,57.55,57.14,57.54,55097.0,54.3144,54.6086,54.2195,54.5991,55097.0
2019-02-01 10:05:00,57.53,57.77,57.53,57.72,166623.0,54.5896,54.8173,54.5896,54.7699,166623.0
2019-02-01 10:10:00,57.73,57.86,57.72,57.85,38933.0,54.7794,54.9027,54.7699,54.8932,38933.0
2019-02-01 10:15:00,57.85,57.89,57.81,57.83,22031.0,54.8932,54.9312,54.8553,54.8743,22031.0
2019-02-01 10:20:00,57.82,57.98,57.81,57.98,30425.0,54.8648,55.0166,54.8553,55.0166,30425.0
2019-02-01 10:25:00,57.98,58.09,57.96,57.98,135052.0,55.0166,55.121,54.9976,55.0166,135052.0
2019-02-01 10:30:00,57.97,58.07,57.92,57.98,29329.0,55.0071,55.102,54.9597,55.0166,29329.0
2019-02-01 10:35:00,57.98,58.05,57.94,58.0,14046.0,55.0166,55.083,54.9786,55.0356,14046.0
2019-02-01 10:40:00,58.01,58.06,57.97,57.97,14901.0,55.0451,55.0925,55.0071,55.0071,14901.0
2019-02-01 10:45:00,57.98,57.98,57.87,57.9,14856.0,55.0166,55.0166,54.9122,54.9407,14856.0
2019-02-01 10:50:00,57.89,57.93,57.77,57.78,17147.0,54.9312,54.9692,54.8173,54.8268,17147.0
2019-02-01 10:55:00,57.77,57.8,57.65,57.66,13691.0,54.8173,54.8458,54.7035,54.713,13691.0
2019-02-01 11:00:00,57.66,57.68,57.56,57.66,19261.0,54.713,54.7319,54.6181,54.713,19261.0
2019-02-01 11:05:00,57.64,57.75,57.63,57.74,13426.0,54.694,54.7984,54.6845,54.7889,13426.0
2019-02-01 11:10:00,57.75,57.77,57.7,57.74,12194.0,54.7984,54.8173,54.7509,54.7889,12194.0
2019-02-01 11:15:00,57.75,57.79,57.73,57.77,11147.0,54.7984,54.8363,54.7794,54.8173,11147.0
2019-02-01 11:20:00,57.78,57.92,57.77,57.89,15195.0,54.8268,54.9597,54.8173,54.9312,15195.0
2019-02-01 11:25:00,57.89,57.93,57.82,57.84,17140.0,54.9312,54.9692,54.8648,54.8838,17140.0
2019-02-01 11:30:00,57.86,57.89,57.85,57.85,7132.0,54.9027,54.9312,54.8932,54.8932,7132.0
2019-02-01 11:35:00,57.86,57.87,57.82,57.83,8623.0,54.9027,54.9122,54.8648,54.8743,8623.0
2019-02-01 11:40:00,57.83,57.9,57.83,57.87,14152.0,54.8743,54.9407,54.8743,54.9122,14152.0
2019-02-01 11:45:00,57.87,57.89,57.8,57.85,12117.0,54.9122,54.9312,54.8458,54.8932,12117.0
2019-02-01 11:50:00,57.85,57.88,57.82,57.85,24103.0,54.8932,54.9217,54.8648,54.8932,24103.0
2019-02-01 11:55:00,57.85,57.86,57.82,57.84,20098.0,54.8932,54.9027,54.8648,54.8838,20098.0
2019-02-01 12:00:00,57.85,57.86,57.8,57.85,17936.0,54.8932,54.9027,54.8458,54.8932,17936.0
2019-02-01 12:05:00,57.85,57.9,57.8,57.83,23118.0,54.8932,54.9407,54.8458,54.8743,23118.0
2019-02-01 12:10:00,57.81,57.82,57.75,57.8,12304.0,54.8553,54.8648,54.7984,54.8458,12304.0
2019-02-01 12:15:00,57.8,57.82,57.77,57.77,20165.0,54.8458,54.8648,54.8173,54.8173,20165.0
2019-02-01 12:20:00,57.76,57.76,57.68,57.69,10387.0,54.8078,54.8078,54.7319,54.7414,10387.0
2019-02-01 12:25:00,57.68,57.81,57.67,57.81,15182.0,54.7319,54.8553,54.7224,54.8553,15182.0
2019-02-01 12:30:00,57.79,57.85,57.76,57.8,10888.0,54.8363,54.8932,54.8078,54.8458,10888.0
2019-02-01 12:35:00,57.81,57.85,57.77,57.79,16341.0,54.8553,54.8932,54.8173,54.8363,16341.0
2019-02-01 12:40:00,57.78,57.83,57.75,57.81,14519.0,54.8268,54.8743,54.7984,54.8553,14519.0
2019-02-01 12:45:00,57.8,57.84,57.77,57.81,11407.0,54.8458,54.8838,54.8173,54.8553,11407.0
2019-02-01 12:50:00,57.8,57.84,57.78,57.84,16103.0,54.8458,54.8838,54.8268,54.8838,16103.0
2019-02-01 12:55:00,57.84,57.87,57.81,57.81,8724.0,54.8838,54.9122,54.8553,54.8553,8724.0
2019-02-01 13:00:00,57.81,57.85,57.79,57.83,12050.0,54.8553,54.8932,54.8363,54.8743,12050.0
2019-02-01 13:05:00,57.83,57.9,57.82,57.87,9901.0,54.8743,54.9407,54.8648,54.9122,9901.0
2019-02-01 13:10:00,57.86,57.88,57.8,57.82,9901.0,54.9027,54.9217,54.8458,54.8648,9901.0
2019-02-01 13:15:00,57.82,57.85,57.78,57.81,11902.0,54.8648,54.8932,54.8268,54.8553,11902.0
2019-02-01 13:20:00,57.81,57.82,57.75,57.79,13771.0,54.8553,54.8648,54.7984,54.8363,13771.0
2019-02-01 13:25:00,57.79,57.83,57.79,57.8,10578.0,54.8363,54.8743,54.8363,54.8458,10578.0
2019-02-01 13:30:00,57.79,57.81,57.76,57.76,14457.0,54.8363,54.8553,54.8078,54.8078,14457.0
2019-02-01 13:35:00,57.75,57.8,57.74,57.78,9795.0,54.7984,54.8458,54.7889,54.8268,9795.0
2019-02-01 13:40:00,57.79,57.8,57.71,57.72,9581.0,54.8363,54.8458,54.7604,54.7699,9581.0
2019-02-01 13:45:00,57.7,57.73,57.66,57.72,7669.0,54.7509,54.7794,54.713,54.7699,7669.0
2019-02-01 13:50:00,57.72,57.74,57.71,57.72,17925.0,54.7699,54.7889,54.7604,54.7699,17925.0
2019-02-01 13:55:00,57.73,57.78,57.72,57.78,10645.0,54.7794,54.8268,54.7699,54.8268,10645.0
2019-02-01 14:00:00,57.78,57.78,57.62,57.63,15969.0,54.8268,54.8268,54.675,54.6845,15969.0
2019-02-01 14:05:00,57.62,57.64,57.59,57.62,8020.0,54.675,54.694,54.6465,54.675,8020.0
2019-02-01 14:10:00,57.62,57.63,57.57,57.59,12019.0,54.675,54.6845,54.6276,54.6465,12019.0
2019-02-01 14:15:00,57.6,57.67,57.53,57.53,121074.0,54.656,54.7224,54.5896,54.5896,121074.0
2019-02-01 14:20:00,57.54,57.63,57.54,57.6,21999.0,54.5991,54.6845,54.5991,54.656,21999.0
2019-02-01 14:25:00,57.59,57.63,57.59,57.62,13419.0,54.6465,54.6845,54.6465,54.675,13419.0
2019-02-01 14:30:00,57.61,57.68,57.61,57.67,13372.0,54.6655,54.7319,54.6655,54.7224,13372.0
2019-02-01 14:35:00,57.67,57.67,57.62,57.65,18741.0,54.7224,54.7224,54.675,54.7035,18741.0
2019-02-01 14:40:00,57.64,57.65,57.63,57.65,13331.0,54.694,54.7035,54.6845,54.7035,13331.0
2019-02-01 14:45:00,57.64,57.65,57.57,57.57,15064.0,54.694,54.7035,54.6276,54.6276,15064.0
2019-02-01 14:50:00,57.57,57.6,57.45,57.47,15692.0,54.6276,54.656,54.5137,54.5327,15692.0
2019-02-01 14:55:00,57.47,57.55,57.47,57.55,17824.0,54.5327,54.6086,54.5327,54.6086,17824.0
2019-02-01 15:00:00,57.55,57.56,57.49,57.52,17207.0,54.6086,54.6181,54.5516,54.5801,17207.0
2019-02-01 15:05:00,57.52,57.56,57.51,57.53,17737.0,54.5801,54.6181,54.5706,54.5896,17737.0
2019-02-01 15:10:00,57.53,57.55,57.5,57.54,11931.0,54.5896,54.6086,54.5611,54.5991,11931.0
2019-02-01 15:15:00,57.54,57.6,57.53,57.58,24100.0,54.5991,54.656,54.5896,54.637,24100.0
2019-02-01 15:20:00,57.57,57.59,57.55,57.56,24422.0,54.6276,54.6465,54.6086,54.6181,24422.0
2019-02-01 15:25:00,57.56,57.56,57.53,57.55,27440.0,54.6181,54.6181,54.5896,54.6086,27440.0
2019-02-01 15:30:00,57.55,57.59,57.52,57.54,35520.0,54.6086,54.6465,54.5801,54.5991,35520.0
2019-02-01 15:35:00,57.55,57.57,57.54,57.55,28024.0,54.6086,54.6276,54.5991,54.6086,28024.0
2019-02-01 15:40:00,57.55,57.56,57.53,57.56,30626.0,54.6086,54.6181,54.5896,54.6181,30626.0
2019-02-01 15:45:00,57.55,57.61,57.55,57.57,83457.0,54.6086,54.6655,54.6086,54.6276,83457.0
2019-02-01 15:50:00,57.57,57.61,57.56,57.61,59562.0,54.6276,54.6655,54.6181,54.6655,59562.0
2019-02-01 15:55:00,57.6,57.7,57.59,57.7,190013.0,54.656,54.7509,54.6465,54.7509,190013.0
2019-02-04 09:30:00,57.51,57.66,57.5,57.59,42225.0,54.5706,54.713,54.5611,54.6465,42225.0
2019-02-04 09:35:00,57.6,57.62,57.52,57.6,34780.0,54.656,54.675,54.5801,54.656,34780.0
2019-02-04 09:40:00,57.6,57.66,57.59,57.66,40686.0,54.656,54.713,54.6465,54.713,40686.0
2019-02-04 09:45:00,57.65,57.75,57.61,57.74,18958.0,54.7035,54.7984,54.6655,54.7889,18958.0
2019-02-04 09:50:00,57.74,57.88,57.72,57.83,137689.0,54.7889,54.9217,54.7699,54.8743,137689.0
2019-02-04 09:55:00,57.83,57.85,57.7,57.71,20993.0,54.8743,54.8932,54.7509,54.7604,20993.0
2019-02-04 10:00:00,57.72,57.77,57.64,57.74,28970.0,54.7699,54.8173,54.694,54.7889,28970.0
2019-02-04 10:05:00,57.73,57.77,57.67,57.73,21851.0,54.7794,54.8173,54.7224,54.7794,21851.0
2019-02-04 10:10:00,57.73,57.93,57.72,57.89,33078.0,54.7794,54.9692,54.7699,54.9312,33078.0
2019-02-04 10:15:00,57.9,57.9,57.82,57.83,25161.0,54.9407,54.9407,54.8648,54.8743,25161.0
2019-02-04 10:20:00,57.83,57.84,57.78,57.78,11199.0,54.8743,54.8838,54.8268,54.8268,11199.0
2019-02-04 10:25:00,57.75,57.76,57.7,57.76,14738.0,54.7984,54.8078,54.7509,54.8078,14738.0
2019-02-04 10:30:00,57.75,57.84,57.73,57.84,10206.0,54.7984,54.8838,54.7794,54.8838,10206.0
2019-02-04 10:35:00,57.84,57.9,57.83,57.87,38881.0,54.8838,54.9407,54.8743,54.9122,38881.0
2019-02-04 10:40:00,57.88,57.92,57.84,57.88,27211.0,54.9217,54.9597,54.8838,54.9217,27211.0
2019-02-04 10:45:00,57.89,58.01,57.85,57.95,164848.0,54.9312,55.0451,54.8932,54.9881,164848.0
2019-02-04 10:50:00,57.93,57.97,57.91,57.95,29645.0,54.9692,55.0071,54.9502,54.9881,29645.0
2019-02-04 10:55:00,57.95,57.97,57.87,57.89,18133.0,54.9881,55.0071,54.9122,54.9312,18133.0
2019-02-04 11:00:00,57.89,57.97,57.86,57.96,25519.0,54.9312,55.0071,54.9027,54.9976,25519.0
2019-02-04 11:05:00,57.97,57.97,57.92,57.93,21034.0,55.0071,55.0071,54.9597,54.9692,21034.0
2019-02-04 11:10:00,57.93,57.96,57.91,57.93,20067.0,54.9692,54.9976,54.9502,54.9692,20067.0
2019-02-04 11:15:00,57.92,57.95,57.9,57.93,15707.0,54.9597,54.9881,54.9407,54.9692,15707.0
2019-02-04 11:20:00,57.93,57.93,57.86,57.87,17446.0,54.9692,54.9692,54.9027,54.9122,17446.0
2019-02-04 11:25:00,57.87,57.9,57.82,57.9,17069.0,54.9122,54.9407,54.8648,54.9407,17069.0
2019-02-04 11:30:00,57.9,57.97,57.88,57.95,12240.0,54.9407,55.0071,54.9217,54.9881,12240.0
2019-02-04 11:35:00,57.95,57.97,57.88,57.88,9297.0,54.9881,55.0071,54.9217,54.9217,9297.0
2019-02-04 11:40:00,57.88,57.89,57.85,57.89,8181.0,54.9217,54.9312,54.8932,54.9312,8181.0
2019-02-04 11:45:00,57.89,57.92,57.88,57.92,6337.0,54.9312,54.9597,54.9217,54.9597,6337.0
2019-02-04 11:50:00,57.93,57.94,57.86,57.86,12377.0,54.9692,54.9786,54.9027,54.9027,12377.0
2019-02-04 11:55:00,57.85,57.92,57.85,57.92,12172.0,54.8932,54.9597,54.8932,54.9597,12172.0
2019-02-04 12:00:00,57.92,57.97,57.91,57.97,8199.0,54.9597,55.0071,54.9502,55.0071,8199.0
2019-02-04 12:05:00,57.96,58.06,57.96,57.97,129432.0,54.9976,55.0925,54.9976,55.0071,129432.0
2019-02-04 12:10:00,57.98,58.0,57.96,58.0,8107.0,55.0166,55.0356,54.9976,55.0356,8107.0
2019-02-04 12:15:00,58.01,58.06,58.0,58.04,6377.0,55.0451,55.0925,55.0356,55.0735,6377.0
2019-02-04 12:20:00,58.03,58.1,58.01,58.01,5201.0,55.064,55.1305,55.0451,55.0451,5201.0
2019-02-04 12:25:00,58.02,58.03,57.98,58.01,13187.0,55.0546,55.064,55.0166,55.0451,13187.0
2019-02-04 12:30:00,58.01,58.04,57.98,58.04,11686.0,55.0451,55.0735,55.0166,55.0735,11686.0
2019-02-04 12:35:00,58.04,58.06,58.02,58.05,12772.0,55.0735,55.0925,55.0546,55.083,12772.0
2019-02-04 12:40:00,58.04,58.08,58.03,58.07,7978.0,55.0735,55.1115,55.064,55.102,7978.0
2019-02-04 12:45:00,58.07,58.09,58.06,58.08,13837.0,55.102,55.121,55.0925,55.1115,13837.0
2019-02-04 12:50:00,58.08,58.13,58.06,58.07,92220.0,55.1115,55.1589,55.0925,55.102,92220.0
2019-02-04 12:55:00,58.08,58.08,58.02,58.04,7071.0,55.1115,55.1115,55.0546,55.0735,7071.0
2019-02-04 13:00:00,58.05,58.07,58.01,58.05,13434.0,55.083,55.102,55.0451,55.083,13434.0
2019-02-04 13:05:00,58.05,58.08,58.04,58.06,9868.0,55.083,55.1115,55.0735,55.0925,9868.0
2019-02-04 13:10:00,58.06,58.09,58.04,58.05,7301.0,55.0925,55.121,55.0735,55.083,7301.0
2019-02-04 13:15:00,58.06,58.09,58.05,58.07,5759.0,55.0925,55.121,55.083,55.102,5759.0
2019-02-04 13:20:00,58.07,58.12,58.06,58.09,10585.0,55.102,55.1494,55.0925,55.121,10585.0
2019-02-04 13:25:00,58.09,58.1,58.04,58.04,10159.0,55.121,55.1305,55.0735,55.0735,10159.0
2019-02-04 13:30:00,58.03,58.03,58.0,58.03,12046.0,55.064,55.064,55.0356,55.064,12046.0
2019-02-04 13:35:00,58.03,58.04,58.0,58.04,10275.0,55.064,55.0735,55.0356,55.0735,10275.0
2019-02-04 13:40:00,58.04,58.07,58.02,58.04,11485.0,55.0735,55.102,55.0546,55.0735,11485.0
2019-02-04 13:45:00,58.04,58.1,58.04,58.05,12921.0,55.0735,55.1305,55.0735,55.083,12921.0
2019-02-04 13:50:00,58.05,58.11,58.05,58.09,8137.0,55.083,55.14,55.083,55.121,8137.0
2019-02-04 13:55:00,58.1,58.1,58.07,58.08,7264.0,55.1305,55.1305,55.102,55.1115,7264.0
2019-02-04 14:00:00,58.08,58.09,58.06,58.08,11574.0,55.1115,55.121,55.0925,55.1115,11574.0
2019-02-04 14:05:00,58.09,58.09,58.06,58.06,6969.0,55.121,55.121,55.0925,55.0925,6969.0
2019-02-04 14:10:00,58.07,58.1,58.04,58.09,12374.0,55.102,55.1305,55.0735,55.121,12374.0
2019-02-04 14:15:00,58.09,58.09,58.02,58.02,16563.0,55.121,55.121,55.0546,55.0546,16563.0
2019-02-04 14:20:00,58.03,58.03,57.96,57.97,29921.0,55.064,55.064,54.9976,55.0071,29921.0
2019-02-04 14:25:00,57.97,58.05,57.96,58.02,17670.0,55.0071,55.083,54.9976,55.0546,17670.0
2019-02-04 14:30:00,58.02,58.03,57.98,58.0,11091.0,55.0546,55.064,55.0166,55.0356,11091.0
2019-02-04 14:35:00,58.0,58.02,57.98,57.99,8575.0,55.0356,55.0546,55.0166,55.0261,8575.0
2019-02-04 14:40:00,58.0,58.02,57.98,57.99,10082.0,55.0356,55.0546,55.0166,55.0261,10082.0
2019-02-04 14:45:00,57.99,58.03,57.98,58.03,19394.0,55.0261,55.064,55.0166,55.064,19394.0
2019-02-04 14:50:00,58.03,58.07,58.03,58.05,7639.0,55.064,55.102,55.064,55.083,7639.0
2019-02-04 14:55:00,58.06,58.07,58.04,58.05,10159.0,55.0925,55.102,55.0735,55.083,10159.0
2019-02-04 15:00:00,58.05,58.05,58.02,58.03,14153.0,55.083,55.083,55.0546,55.064,14153.0
2019-02-04 15:05:00,58.03,58.08,58.01,58.08,29786.0,55.064,55.1115,55.0451,55.1115,29786.0
2019-02-04 15:10:00,58.08,58.08,58.04,58.05,13132.0,55.1115,55.1115,55.0735,55.083,13132.0
2019-02-04 15:15:00,58.05,58.11,58.04,58.1,20948.0,55.083,55.14,55.0735,55.1305,20948.0
2019-02-04 15:20:00,58.1,58.18,58.08,58.18,77894.0,55.1305,55.2064,55.1115,55.2064,77894.0
2019-02-04 15:25:00,58.18,58.18,58.14,58.14,17233.0,55.2064,55.2064,55.1684,55.1684,17233.0
2019-02-04 15:30:00,58.14,58.14,58.1,58.1,14671.0,55.1684,55.1684,55.1305,55.1305,14671.0
2019-02-04 15:35:00,58.1,58.12,58.04,58.05,21809.0,55.1305,55.1494,55.0735,55.083,21809.0
2019-02-04 15:40:00,58.06,58.08,58.04,58.06,24098.0,55.0925,55.1115,55.0735,55.0925,24098.0
2019-02-04 15:45:00,58.06,58.08,58.06,58.07,30464.0,55.0925,55.1115,55.0925,55.102,30464.0
2019-02-04 15:50:00,58.07,58.13,58.06,58.13,46326.0,55.102,55.1589,55.0925,55.1589,46326.0
2019-02-04 15:55:00,58.13,58.21,58.13,58.21,123686.0,55.1589,55.2348,55.1589,55.2348,123686.0
2019-02-05 09:30:00,58.46,58.67,58.41,58.65,69158.0,55.4721,55.6713,55.4246,55.6524,69158.0
2019-02-05 09:35:00,58.67,58.78,58.54,58.55,117332.0,55.6713,55.7757,55.548,55.5575,117332.0
2019-02-05 09:40:00,58.56,58.63,58.54,58.62,20057.0,55.567,55.6334,55.548,55.6239,20057.0
2019-02-05 09:45:00,58.63,58.66,58.53,58.58,14411.0,55.6334,55.6618,55.5385,55.5859,14411.0
2019-02-05 09:50:00,58.57,58.71,58.56,58.7,15178.0,55.5764,55.7093,55.567,55.6998,15178.0
2019-02-05 09:55:00,58.7,58.71,58.56,58.69,24214.0,55.6998,55.7093,55.567,55.6903,24214.0
2019-02-05 10:00:00,58.68,58.73,58.58,58.58,112954.0,55.6808,55.7283,55.5859,55.5859,112954.0
2019-02-05 10:05:00,58.58,58.68,58.55,58.63,25579.0,55.5859,55.6808,55.5575,55.6334,25579.0
2019-02-05 10:10:00,58.63,58.67,58.57,58.64,17638.0,55.6334,55.6713,55.5764,55.6429,17638.0
2019-02-05 10:15:00,58.66,58.67,58.58,58.59,15604.0,55.6618,55.6713,55.5859,55.5954,15604.0
2019-02-05 10:20:00,58.59,58.61,58.48,58.51,17379.0,55.5954,55.6144,55.491,55.5195,17379.0
2019-02-05 10:25:00,58.51,58.56,58.5,58.55,20649.0,55.5195,55.567,55.51,55.5575,20649.0
2019-02-05 10:30:00,58.56,58.61,58.54,58.54,9530.0,55.567,55.6144,55.548,55.548,9530.0
2019-02-05 10:35:00,58.53,58.58,58.51,58.58,17692.0,55.5385,55.5859,55.5195,55.5859,17692.0
2019-02-05 10:40:00,58.58,58.65,58.56,58.64,12970.0,55.5859,55.6524,55.567,55.6429,12970.0
2019-02-05 10:45:00,58.64,58.67,58.52,58.53,11237.0,55.6429,55.6713,55.529,55.5385,11237.0
2019-02-05 10:50:00,58.53,58.55,58.5,58.55,10852.0,55.5385,55.5575,55.51,55.5575,10852.0
2019-02-05 10:55:00,58.54,58.54,58.46,58.53,14155.0,55.548,55.548,55.4721,55.5385,14155.0
2019-02-05 11:00:00,58.54,58.56,58.51,58.52,26291.0,55.548,55.567,55.5195,55.529,26291.0
2019-02-05 11:05:00,58.51,58.51,58.46,58.47,11942.0,55.5195,55.5195,55.4721,55.4816,11942.0
2019-02-05 11:10:00,58.46,58.48,58.43,58.43,18502.0,55.4721,55.491,55.4436,55.4436,18502.0
2019-02-05 11:15:00,58.44,58.5,58.37,58.38,22407.0,55.4531,55.51,55.3867,55.3962,22407.0
2019-02-05 11:20:00,58.38,58.39,58.34,58.34,20877.0,55.3962,55.4056,55.3582,55.3582,20877.0
2019-02-05 11:25:00,58.34,58.41,58.34,58.41,19921.0,55.3582,55.4246,55.3582,55.4246,19921.0
2019-02-05 11:30:00,58.4,58.56,58.4,58.53,108620.0,55.4151,55.567,55.4151,55.5385,108620.0
2019-02-05 11:35:00,58.54,58.55,58.51,58.53,22217.0,55.548,55.5575,55.5195,55.5385,22217.0
2019-02-05 11:40:00,58.53,58.56,58.49,58.51,12699.0,55.5385,55.567,55.5005,55.5195,12699.0
2019-02-05 11:45:00,58.51,58.52,58.4,58.44,16707.0,55.5195,55.529,55.4151,55.4531,16707.0
2019-02-05 11:50:00,58.45,58.48,58.42,58.43,10663.0,55.4626,55.491,55.4341,55.4436,10663.0
2019-02-05 11:55:00,58.45,58.51,58.44,58.49,16008.0,55.4626,55.5195,55.4531,55.5005,16008.0
2019-02-05 12:00:00,58.48,58.49,58.42,58.45,24366.0,55.491,55.5005,55.4341,55.4626,24366.0
2019-02-05 12:05:00,58.45,58.45,58.4,58.41,15165.0,55.4626,55.4626,55.4151,55.4246,15165.0
2019-02-05 12:10:00,58.4,58.4,58.35,58.37,13573.0,55.4151,55.4151,55.3677,55.3867,13573.0
2019-02-05 12:15:00,58.37,58.37,58.34,58.35,16834.0,55.3867,55.3867,55.3582,55.3677,16834.0
2019-02-05 12:20:00,58.35,58.37,58.32,58.33,33649.0,55.3677,55.3867,55.3392,55.3487,33649.0
2019-02-05 12:25:00,58.32,58.33,58.29,58.33,18315.0,55.3392,55.3487,55.3108,55.3487,18315.0
2019-02-05 12:30:00,58.34,58.38,58.32,58.35,30923.0,55.3582,55.3962,55.3392,55.3677,30923.0
2019-02-05 12:35:00,58.36,58.42,58.35,58.41,12740.0,55.3772,55.4341,55.3677,55.4246,12740.0
2019-02-05 12:40:00,58.42,58.47,58.39,58.46,19171.0,55.4341,55.4816,55.4056,55.4721,19171.0
2019-02-05 12:45:00,58.46,58.5,58.43,58.45,21470.0,55.4721,55.51,55.4436,55.4626,21470.0
2019-02-05 12:50:00,58.47,58.47,58.42,58.43,13412.0,55.4816,55.4816,55.4341,55.4436,13412.0
2019-02-05 12:55:00,58.43,58.43,58.38,58.4,10681.0,55.4436,55.4436,55.3962,55.4151,10681.0
2019-02-05 13:00:00,58.42,58.45,58.38,58.41,35908.0,55.4341,55.4626,55.3962,55.4246,35908.0
2019-02-05 13:05:00,58.41,58.42,58.34,58.35,59821.0,55.4246,55.4341,55.3582,55.3677,59821.0
2019-02-05 13:10:00,58.35,58.42,58.33,58.42,14384.0,55.3677,55.4341,55.3487,55.4341,14384.0
2019-02-05 13:15:00,58.41,58.46,58.4,58.46,13113.0,55.4246,55.4721,55.4151,55.4721,13113.0
2019-02-05 13:20:00,58.47,58.51,58.43,58.45,29154.0,55.4816,55.5195,55.4436,55.4626,29154.0
2019-02-05 13:25:00,58.46,58.48,58.44,58.46,9961.0,55.4721,55.491,55.4531,55.4721,9961.0
2019-02-05 13:30:00,58.47,58.48,58.43,58.45,13345.0,55.4816,55.491,55.4436,55.4626,13345.0
2019-02-05 13:35:00,58.45,58.47,58.4,58.47,48647.0,55.4626,55.4816,55.4151,55.4816,48647.0
2019-02-05 13:40:00,58.47,58.48,58.43,58.47,13306.0,55.4816,55.491,55.4436,55.4816,13306.0
2019-02-05 13:45:00,58.45,58.5,58.44,58.48,10960.0,55.4626,55.51,55.4531,55.491,10960.0
2019-02-05 13:50:00,58.49,58.49,58.42,58.42,10753.0,55.5005,55.5005,55.4341,55.4341,10753.0
2019-02-05 13:55:00,58.43,58.43,58.4,58.43,8547.0,55.4436,55.4436,55.4151,55.4436,8547.0
2019-02-05 14:00:00,58.43,58.53,58.4,58.51,90834.0,55.4436,55.5385,55.4151,55.5195,90834.0
2019-02-05 14:05:00,58.52,58.54,58.5,58.51,20830.0,55.529,55.548,55.51,55.5195,20830.0
2019-02-05 14:10:00,58.51,58.55,58.48,58.55,9456.0,55.5195,55.5575,55.491,55.5575,9456.0
2019-02-05 14:15:00,58.55,58.57,58.52,58.55,20987.0,55.5575,55.5764,55.529,55.5575,20987.0
2019-02-05 14:20:00,58.55,58.56,58.52,58.53,36930.0,55.5575,55.567,55.529,55.5385,36930.0
2019-02-05 14:25:00,58.52,58.54,58.49,58.51,31032.0,55.529,55.548,55.5005,55.5195,31032.0
2019-02-05 14:30:00,58.52,58.55,58.5,58.55,18378.0,55.529,55.5575,55.51,55.5575,18378.0
2019-02-05 14:35:00,58.55,58.55,58.53,58.55,16816.0,55.5575,55.5575,55.5385,55.5575,16816.0
2019-02-05 14:40:00,58.54,58.59,58.53,58.58,19335.0,55.548,55.5954,55.5385,55.5859,19335.0
2019-02-05 14:45:00,58.58,58.65,58.55,58.65,31110.0,55.5859,55.6524,55.5575,55.6524,31110.0
2019-02-05 14:50:00,58.64,58.66,58.61,58.64,38471.0,55.6429,55.6618,55.6144,55.6429,38471.0
2019-02-05 14:55:00,58.64,58.65,58.59,58.6,32643.0,55.6429,55.6524,55.5954,55.6049,32643.0
2019-02-05 15:00:00,58.6,58.61,58.57,58.58,21940.0,55.6049,55.6144,55.5764,55.5859,21940.0
2019-02-05 15:05:00,58.57,58.59,58.56,58.58,21875.0,55.5764,55.5954,55.567,55.5859,21875.0
2019-02-05 15:10:00,58.57,58.57,58.51,58.57,21646.0,55.5764,55.5764,55.5195,55.5764,21646.0
2019-02-05 15:15:00,58.57,58.59,58.56,58.58,12830.0,55.5764,55.5954,55.567,55.5859,12830.0
2019-02-05 15:20:00,58.59,58.59,58.56,58.58,13538.0,55.5954,55.5954,55.567,55.5859,13538.0
2019-02-05 15:25:00,58.57,58.59,58.47,58.48,78232.0,55.5764,55.5954,55.4816,55.491,78232.0
2019-02-05 15:30:00,58.47,58.52,58.46,58.51,38477.0,55.4816,55.529,55.4721,55.5195,38477.0
2019-02-05 15:35:00,58.51,58.52,58.47,58.47,48095.0,55.5195,55.529,55.4816,55.4816,48095.0
2019-02-05 15:40:00,58.48,58.53,58.47,58.48,45847.0,55.491,55.5385,55.4816,55.491,45847.0
2019-02-05 15:45:00,58.48,58.49,58.46,58.48,53051.0,55.491,55.5005,55.4721,55.491,53051.0
2019-02-05 15:50:00,58.48,58.49,58.47,58.48,57805.0,55.491,55.5005,55.4816,55.491,57805.0
2019-02-05 15:55:00,58.48,58.61,58.48,58.54,254680.0,55.491,55.6144,55.491,55.548,254680.0
2019-02-06 09:30:00,58.55,58.57,58.34,58.34,92558.0,55.5575,55.5764,55.3582,55.3582,92558.0
2019-02-06 09:35:00,58.34,58.42,58.29,58.38,69437.0,55.3582,55.4341,55.3108,55.3962,69437.0
2019-02-06 09:40:00,58.37,58.42,58.37,58.39,14363.0,55.3867,55.4341,55.3867,55.4056,14363.0
2019-02-06 09:45:00,58.4,58.45,58.35,58.43,17803.0,55.4151,55.4626,55.3677,55.4436,17803.0
2019-02-06 09:50:00,58.42,58.44,58.41,58.43,20866.0,55.4341,55.4531,55.4246,55.4436,20866.0
2019-02-06 09:55:00,58.44,58.45,58.34,58.35,22442.0,55.4531,55.4626,55.3582,55.3677,22442.0
2019-02-06 10:00:00,58.36,58.36,58.29,58.32,15666.0,55.3772,55.3772,55.3108,55.3392,15666.0
2019-02-06 10:05:00,58.32,58.39,58.31,58.35,25132.0,55.3392,55.4056,55.3297,55.3677,25132.0
2019-02-06 10:10:00,58.35,58.35,58.3,58.32,36052.0,55.3677,55.3677,55.3202,55.3392,36052.0
2019-02-06 10:15:00,58.33,58.37,58.31,58.35,17530.0,55.3487,55.3867,55.3297,55.3677,17530.0
2019-02-06 10:20:00,58.35,58.42,58.3,58.4,27083.0,55.3677,55.4341,55.3202,55.4151,27083.0
2019-02-06 10:25:00,58.39,58.4,58.33,58.34,19142.0,55.4056,55.4151,55.3487,55.3582,19142.0
2019-02-06 10:30:00,58.34,58.35,58.28,58.3,38201.0,55.3582,55.3677,55.3013,55.3202,38201.0
2019-02-06 10:35:00,58.29,58.38,58.29,58.31,34676.0,55.3108,55.3962,55.3108,55.3297,34676.0
2019-02-06 10:40:00,58.32,58.35,58.28,58.34,16283.0,55.3392,55.3677,55.3013,55.3582,16283.0
2019-02-06 10:45:00,58.34,58.41,58.31,58.39,115076.0,55.3582,55.4246,55.3297,55.4056,115076.0
2019-02-06 10:50:00,58.4,58.41,58.32,58.34,11449.0,55.4151,55.4246,55.3392,55.3582,11449.0
2019-02-06 10:55:00,58.35,58.36,58.27,58.29,18361.0,55.3677,55.3772,55.2918,55.3108,18361.0
2019-02-06 11:00:00,58.29,58.33,58.28,58.3,16058.0,55.3108,55.3487,55.3013,55.3202,16058.0
2019-02-06 11:05:00,58.32,58.36,58.28,58.3,18989.0,55.3392,55.3772,55.3013,55.3202,18989.0
2019-02-06 11:10:00,58.3,58.31,58.25,58.26,25145.0,55.3202,55.3297,55.2728,55.2823,25145.0
2019-02-06 11:15:00,58.27,58.28,58.25,58.28,11273.0,55.2918,55.3013,55.2728,55.3013,11273.0
2019-02-06 11:20:00,58.29,58.36,58.27,58.29,115519.0,55.3108,55.3772,55.2918,55.3108,115519.0
2019-02-06 11:25:00,58.28,58.31,58.19,58.21,31796.0,55.3013,55.3297,55.2159,55.2348,31796.0
2019-02-06 11:30:00,58.21,58.27,58.18,58.22,35848.0,55.2348,55.2918,55.2064,55.2443,35848.0
2019-02-06 11:35:00,58.2,58.25,58.19,58.25,25185.0,55.2254,55.2728,55.2159,55.2728,25185.0
2019-02-06 11:40:00,58.25,58.26,58.2,58.21,13953.0,55.2728,55.2823,55.2254,55.2348,13953.0
2019-02-06 11:45:00,58.2,58.25,58.2,58.24,41468.0,55.2254,55.2728,55.2254,55.2633,41468.0
2019-02-06 11:50:00,58.24,58.26,58.12,58.14,51689.0,55.2633,55.2823,55.1494,55.1684,51689.0
2019-02-06 11:55:00,58.13,58.13,58.07,58.12,35162.0,55.1589,55.1589,55.102,55.1494,35162.0
2019-02-06 12:00:00,58.12,58.13,58.09,58.12,11817.0,55.1494,55.1589,55.121,55.1494,11817.0
2019-02-06 12:05:00,58.13,58.16,58.06,58.06,20509.0,55.1589,55.1874,55.0925,55.0925,20509.0
2019-02-06 12:10:00,58.06,58.16,58.06,58.14,9879.0,55.0925,55.1874,55.0925,55.1684,9879.0
2019-02-06 12:15:00,58.13,58.14,58.09,58.09,15517.0,55.1589,55.1684,55.121,55.121,15517.0
2019-02-06 12:20:00,58.1,58.14,58.08,58.11,566530.0,55.1305,55.1684,55.1115,55.14,566530.0
2019-02-06 12:25:00,58.11,58.18,58.11,58.17,30631.0,55.14,55.2064,55.14,55.1969,30631.0
2019-02-06 12:30:00,58.17,58.2,58.17,58.19,19014.0,55.1969,55.2254,55.1969,55.2159,19014.0
2019-02-06 12:35:00,58.19,58.2,58.16,58.18,16642.0,55.2159,55.2254,55.1874,55.2064,16642.0
2019-02-06 12:40:00,58.18,58.18,58.14,58.18,13454.0,55.2064,55.2064,55.1684,55.2064,13454.0
2019-02-06 12:45:00,58.17,58.17,58.13,58.14,7058.0,55.1969,55.1969,55.1589,55.1684,7058.0
2019-02-06 12:50:00,58.14,58.19,58.14,58.17,27987.0,55.1684,55.2159,55.1684,55.1969,27987.0
2019-02-06 12:55:00,58.16,58.17,58.14,58.17,27871.0,55.1874,55.1969,55.1684,55.1969,27871.0
2019-02-06 13:00:00,58.16,58.18,58.15,58.16,20600.0,55.1874,55.2064,55.1779,55.1874,20600.0
2019-02-06 13:05:00,58.17,58.19,58.17,58.18,6944.0,55.1969,55.2159,55.1969,55.2064,6944.0
2019-02-06 13:10:00,58.18,58.19,58.15,58.19,9638.0,55.2064,55.2159,55.1779,55.2159,9638.0
2019-02-06 13:15:00,58.19,58.19,58.16,58.17,8381.0,55.2159,55.2159,55.1874,55.1969,8381.0
2019-02-06 13:20:00,58.17,58.17,58.13,58.14,8103.0,55.1969,55.1969,55.1589,55.1684,8103.0
2019-02-06 13:25:00,58.15,58.18,58.13,58.18,28243.0,55.1779,55.2064,55.1589,55.2064,28243.0
2019-02-06 13:30:00,58.18,58.19,58.16,58.17,8986.0,55.2064,55.2159,55.1874,55.1969,8986.0
2019-02-06 13:35:00,58.18,58.3,58.18,58.29,55973.0,55.2064,55.3202,55.2064,55.3108,55973.0
2019-02-06 13:40:00,58.29,58.3,58.27,58.28,8162.0,55.3108,55.3202,55.2918,55.3013,8162.0
2019-02-06 13:45:00,58.29,58.29,58.25,58.26,14121.0,55.3108,55.3108,55.2728,55.2823,14121.0
2019-02-06 13:50:00,58.26,58.3,58.25,58.26,17922.0,55.2823,55.3202,55.2728,55.2823,17922.0
2019-02-06 13:55:00,58.27,58.3,58.27,58.27,9334.0,55.2918,55.3202,55.2918,55.2918,9334.0
2019-02-06 14:00:00,58.27,58.28,58.25,58.26,13189.0,55.2918,55.3013,55.2728,55.2823,13189.0
2019-02-06 14:05:00,58.25,58.27,58.24,58.25,9453.0,55.2728,55.2918,55.2633,55.2728,9453.0
2019-02-06 14:10:00,58.26,58.37,58.26,58.35,26997.0,55.2823,55.3867,55.2823,55.3677,26997.0
2019-02-06 14:15:00,58.35,58.35,58.28,58.3,9244.0,55.3677,55.3677,55.3013,55.3202,9244.0
2019-02-06 14:20:00,58.3,58.31,58.27,58.3,10496.0,55.3202,55.3297,55.2918,55.3202,10496.0
2019-02-06 14:25:00,58.3,58.39,58.29,58.37,88179.0,55.3202,55.4056,55.3108,55.3867,88179.0
2019-02-06 14:30:00,58.36,58.38,58.34,58.34,16942.0,55.3772,55.3962,55.3582,55.3582,16942.0
2019-02-06 14:35:00,58.33,58.33,58.29,58.29,11456.0,55.3487,55.3487,55.3108,55.3108,11456.0
2019-02-06 14:40:00,58.3,58.32,58.28,58.3,9697.0,55.3202,55.3392,55.3013,55.3202,9697.0
2019-02-06 14:45:00,58.3,58.31,58.27,58.3,14196.0,55.3202,55.3297,55.2918,55.3202,14196.0
2019-02-06 14:50:00,58.29,58.3,58.26,58.28,14602.0,55.3108,55.3202,55.2823,55.3013,14602.0
2019-02-06 14:55:00,58.28,58.34,58.25,58.33,88216.0,55.3013,55.3582,55.2728,55.3487,88216.0
2019-02-06 15:00:00,58.33,58.36,58.3,58.3,34765.0,55.3487,55.3772,55.3202,55.3202,34765.0
2019-02-06 15:05:00,58.31,58.35,58.31,58.33,20214.0,55.3297,55.3677,55.3297,55.3487,20214.0
2019-02-06 15:10:00,58.34,58.34,58.3,58.34,24761.0,55.3582,55.3582,55.3202,55.3582,24761.0
2019-02-06 15:15:00,58.35,58.38,58.33,58.35,95285.0,55.3677,55.3962,55.3487,55.3677,95285.0
2019-02-06 15:20:00,58.35,58.41,58.34,58.39,35167.0,55.3677,55.4246,55.3582,55.4056,35167.0
2019-02-06 15:25:00,58.4,58.41,58.34,58.35,24939.0,55.4151,55.4246,55.3582,55.3677,24939.0
2019-02-06 15:30:00,58.34,58.35,58.3,58.34,28633.0,55.3582,55.3677,55.3202,55.3582,28633.0
2019-02-06 15:35:00,58.34,58.35,58.28,58.32,25913.0,55.3582,55.3677,55.3013,55.3392,25913.0
2019-02-06 15:40:00,58.31,58.34,58.3,58.3,17267.0,55.3297,55.3582,55.3202,55.3202,17267.0
2019-02-06 15:45:00,58.3,58.33,58.3,58.31,27999.0,55.3202,55.3487,55.3202,55.3297,27999.0
2019-02-06 15:50:00,58.31,58.36,58.31,58.35,43957.0,55.3297,55.3772,55.3297,55.3677,43957.0
2019-02-06 15:55:00,58.35,58.37,58.28,58.32,124320.0,55.3677,55.3867,55.3013,55.3392,124320.0
2019-02-07 09:30:00,57.57,57.72,57.5,57.69,67887.0,54.6276,54.7699,54.5611,54.7414,67887.0
2019-02-07 09:35:00,57.69,57.85,57.6,57.81,90394.0,54.7414,54.8932,54.656,54.8553,90394.0
2019-02-07 09:40:00,57.8,57.82,57.66,57.66,50659.0,54.8458,54.8648,54.713,54.713,50659.0
2019-02-07 09:45:00,57.65,57.74,57.63,57.69,22126.0,54.7035,54.7889,54.6845,54.7414,22126.0
2019-02-07 09:50:00,57.69,57.7,57.63,57.68,13989.0,54.7414,54.7509,54.6845,54.7319,13989.0
2019-02-07 09:55:00,57.68,57.79,57.67,57.71,123978.0,54.7319,54.8363,54.7224,54.7604,123978.0
2019-02-07 10:00:00,57.71,57.76,57.67,57.69,29906.0,54.7604,54.8078,54.7224,54.7414,29906.0
2019-02-07 10:05:00,57.69,57.73,57.67,57.71,31654.0,54.7414,54.7794,54.7224,54.7604,31654.0
2019-02-07 10:10:00,57.73,57.92,57.73,57.88,35315.0,54.7794,54.9597,54.7794,54.9217,35315.0
2019-02-07 10:15:00,57.88,57.9,57.74,57.75,20651.0,54.9217,54.9407,54.7889,54.7984,20651.0
2019-02-07 10:20:00,57.75,57.81,57.74,57.8,12063.0,54.7984,54.8553,54.7889,54.8458,12063.0
2019-02-07 10:25:00,57.8,57.88,57.79,57.85,10739.0,54.8458,54.9217,54.8363,54.8932,10739.0
2019-02-07 10:30:00,57.84,57.98,57.84,57.97,109070.0,54.8838,55.0166,54.8838,55.0071,109070.0
2019-02-07 10:35:00,57.97,57.98,57.93,57.98,14648.0,55.0071,55.0166,54.9692,55.0166,14648.0
2019-02-07 10:40:00,57.98,58.01,57.94,57.95,34086.0,55.0166,55.0451,54.9786,54.9881,34086.0
2019-02-07 10:45:00,57.95,57.99,57.85,57.86,17303.0,54.9881,55.0261,54.8932,54.9027,17303.0
2019-02-07 10:50:00,57.85,57.86,57.62,57.66,26650.0,54.8932,54.9027,54.675,54.713,26650.0
2019-02-07 10:55:00,57.66,57.66,57.59,57.62,15392.0,54.713,54.713,54.6465,54.675,15392.0
2019-02-07 11:00:00,57.61,57.63,57.52,57.58,20054.0,54.6655,54.6845,54.5801,54.637,20054.0
2019-02-07 11:05:00,57.56,57.57,57.5,57.51,11685.0,54.6181,54.6276,54.5611,54.5706,11685.0
2019-02-07 11:10:00,57.5,57.62,57.5,57.53,21787.0,54.5611,54.675,54.5611,54.5896,21787.0
2019-02-07 11:15:00,57.54,57.56,57.49,57.51,37314.0,54.5991,54.6181,54.5516,54.5706,37314.0
2019-02-07 11:20:00,57.51,57.53,57.44,57.46,37773.0,54.5706,54.5896,54.5042,54.5232,37773.0
2019-02-07 11:25:00,57.46,57.5,57.38,57.4,25092.0,54.5232,54.5611,54.4473,54.4662,25092.0
2019-02-07 11:30:00,57.4,57.42,57.25,57.27,55303.0,54.4662,54.4852,54.3239,54.3429,55303.0
2019-02-07 11:35:00,57.27,57.27,57.2,57.21,46178.0,54.3429,54.3429,54.2765,54.286,46178.0
2019-02-07 11:40:00,57.21,57.26,57.18,57.19,40135.0,54.286,54.3334,54.2575,54.267,40135.0
2019-02-07 11:45:00,57.2,57.2,57.09,57.09,27665.0,54.2765,54.2765,54.1721,54.1721,27665.0
2019-02-07 11:50:00,57.09,57.2,57.08,57.12,26826.0,54.1721,54.2765,54.1626,54.2006,26826.0
2019-02-07 11:55:00,57.12,57.13,57.02,57.02,21841.0,54.2006,54.21,54.1057,54.1057,21841.0
2019-02-07 12:00:00,57.01,57.03,56.88,56.92,50129.0,54.0962,54.1152,53.9728,54.0108,50129.0
2019-02-07 12:05:00,56.91,56.99,56.89,56.97,28475.0,54.0013,54.0772,53.9823,54.0582,28475.0
2019-02-07 12:10:00,56.95,56.95,56.9,56.91,35425.0,54.0392,54.0392,53.9918,54.0013,35425.0
2019-02-07 12:15:00,56.9,56.93,56.82,56.84,51676.0,53.9918,54.0203,53.9159,53.9349,51676.0
2019-02-07 12:20:00,56.85,56.99,56.84,56.92,90520.0,53.9444,54.0772,53.9349,54.0108,90520.0
2019-02-07 12:25:00,56.92,56.92,56.83,56.86,24779.0,54.0108,54.0108,53.9254,53.9538,24779.0
2019-02-07 12:30:00,56.86,56.88,56.79,56.8,51295.0,53.9538,53.9728,53.8874,53.8969,51295.0
2019-02-07 12:35:00,56.81,56.93,56.79,56.91,38511.0,53.9064,54.0203,53.8874,54.0013,38511.0
2019-02-07 12:40:00,56.91,56.93,56.82,56.83,29163.0,54.0013,54.0203,53.9159,53.9254,29163.0
2019-02-07 12:45:00,56.82,56.88,56.8,56.82,22861.0,53.9159,53.9728,53.8969,53.9159,22861.0
2019-02-07 12:50:00,56.82,56.82,56.71,56.72,29548.0,53.9159,53.9159,53.8115,53.821,29548.0
2019-02-07 12:55:00,56.72,56.76,56.67,56.72,27462.0,53.821,53.859,53.7736,53.821,27462.0
2019-02-07 13:00:00,56.72,56.77,56.72,56.76,70245.0,53.821,53.8684,53.821,53.859,70245.0
2019-02-07 13:05:00,56.76,56.92,56.76,56.86,191681.0,53.859,54.0108,53.859,53.9538,191681.0
2019-02-07 13:10:00,56.87,56.87,56.79,56.81,25872.0,53.9633,53.9633,53.8874,53.9064,25872.0
2019-02-07 13:15:00,56.81,56.86,56.78,56.8,18495.0,53.9064,53.9538,53.8779,53.8969,18495.0
2019-02-07 13:20:00,56.8,56.86,56.79,56.85,18068.0,53.8969,53.9538,53.8874,53.9444,18068.0
2019-02-07 13:25:00,56.85,56.85,56.72,56.73,35418.0,53.9444,53.9444,53.821,53.8305,35418.0
2019-02-07 13:30:00,56.74,56.79,56.7,56.77,29979.0,53.84,53.8874,53.802,53.8684,29979.0
2019-02-07 13:35:00,56.78,56.8,56.75,56.75,21935.0,53.8779,53.8969,53.8495,53.8495,21935.0
2019-02-07 13:40:00,56.75,56.75,56.7,56.71,17498.0,53.8495,53.8495,53.802,53.8115,17498.0
2019-02-07 13:45:00,56.7,56.72,56.62,56.65,32333.0,53.802,53.821,53.7261,53.7546,32333.0
2019-02-07 13:50:00,56.65,56.68,56.6,56.64,31042.0,53.7546,53.783,53.7071,53.7451,31042.0
2019-02-07 13:55:00,56.64,56.71,56.61,56.66,20130.0,53.7451,53.8115,53.7166,53.7641,20130.0
2019-02-07 14:00:00,56.66,56.66,56.53,56.53,36871.0,53.7641,53.7641,53.6407,53.6407,36871.0
2019-02-07 14:05:00,56.53,56.56,56.5,56.55,24805.0,53.6407,53.6692,53.6122,53.6597,24805.0
2019-02-07 14:10:00,56.55,56.55,56.44,56.51,25147.0,53.6597,53.6597,53.5553,53.6217,25147.0
2019-02-07 14:15:00,56.5,56.52,56.43,56.47,40033.0,53.6122,53.6312,53.5458,53.5838,40033.0
2019-02-07 14:20:00,56.47,56.53,56.45,56.53,21082.0,53.5838,53.6407,53.5648,53.6407,21082.0
2019-02-07 14:25:00,56.53,56.68,56.53,56.67,30789.0,53.6407,53.783,53.6407,53.7736,30789.0
2019-02-07 14:30:00,56.68,56.7,56.67,56.68,12342.0,53.783,53.802,53.7736,53.783,12342.0
2019-02-07 14:35:00,56.67,56.76,56.67,56.71,73497.0,53.7736,53.859,53.7736,53.8115,73497.0
2019-02-07 14:40:00,56.71,56.73,56.68,56.69,15236.0,53.8115,53.8305,53.783,53.7925,15236.0
2019-02-07 14:45:00,56.69,56.75,56.66,56.69,20877.0,53.7925,53.8495,53.7641,53.7925,20877.0
2019-02-07 14:50:00,56.68,56.68,56.63,56.68,15590.0,53.783,53.783,53.7356,53.783,15590.0
2019-02-07 14:55:00,56.67,56.71,56.67,56.7,11934.0,53.7736,53.8115,53.7736,53.802,11934.0
2019-02-07 15:00:00,56.71,56.76,56.7,56.71,19486.0,53.8115,53.859,53.802,53.8115,19486.0
2019-02-07 15:05:00,56.71,56.75,56.68,56.74,15716.0,53.8115,53.8495,53.783,53.84,15716.0
2019-02-07 15:10:00,56.73,56.74,56.7,56.73,18907.0,53.8305,53.84,53.802,53.8305,18907.0
2019-02-07 15:15:00,56.73,56.74,56.68,56.72,25863.0,53.8305,53.84,53.783,53.821,25863.0
2019-02-07 15:20:00,56.72,56.74,56.67,56.69,19533.0,53.821,53.84,53.7736,53.7925,19533.0
2019-02-07 15:25:00,56.7,56.71,56.66,56.69,20563.0,53.802,53.8115,53.7641,53.7925,20563.0
2019-02-07 15:30:00,56.68,56.7,56.62,56.65,55134.0,53.783,53.802,53.7261,53.7546,55134.0
2019-02-07 15:35:00,56.65,56.71,56.62,56.71,49747.0,53.7546,53.8115,53.7261,53.8115,49747.0
2019-02-07 15:40:00,56.71,56.83,56.7,56.79,33162.0,53.8115,53.9254,53.802,53.8874,33162.0
2019-02-07 15:45:00,56.78,56.84,56.78,56.83,45419.0,53.8779,53.9349,53.8779,53.9254,45419.0
2019-02-07 15:50:00,56.84,56.9,56.83,56.9,53666.0,53.9349,53.9918,53.9254,53.9918,53666.0
2019-02-07 15:55:00,56.91,56.96,56.89,56.95,159699.0,54.0013,54.0487,53.9823,54.0392,159699.0
2019-02-08 09:30:00,56.44,56.55,56.32,56.5,73389.0,53.5553,53.6597,53.4414,53.6122,73389.0
2019-02-08 09:35:00,56.51,56.75,56.49,56.66,45020.0,53.6217,53.8495,53.6028,53.7641,45020.0
2019-02-08 09:40:00,56.65,56.75,56.38,56.38,148151.0,53.7546,53.8495,53.4984,53.4984,148151.0
2019-02-08 09:45:00,56.36,56.51,56.25,56.51,40049.0,53.4794,53.6217,53.375,53.6217,40049.0
2019-02-08 09:50:00,56.51,56.52,56.42,56.43,26127.0,53.6217,53.6312,53.5363,53.5458,26127.0
2019-02-08 09:55:00,56.44,56.48,56.38,56.46,30496.0,53.5553,53.5933,53.4984,53.5743,30496.0
2019-02-08 10:00:00,56.45,56.45,56.28,56.3,52001.0,53.5648,53.5648,53.4035,53.4225,52001.0
2019-02-08 10:05:00,56.29,56.45,56.29,56.44,60481.0,53.413,53.5648,53.413,53.5553,60481.0
2019-02-08 10:10:00,56.44,56.44,56.16,56.17,69649.0,53.5553,53.5553,53.2896,53.2991,69649.0
2019-02-08 10:15:00,56.17,56.24,56.12,56.13,29222.0,53.2991,53.3655,53.2517,53.2612,29222.0
2019-02-08 10:20:00,56.14,56.2,56.13,56.15,31301.0,53.2706,53.3276,53.2612,53.2801,31301.0
2019-02-08 10:25:00,56.15,56.19,56.13,56.18,27016.0,53.2801,53.3181,53.2612,53.3086,27016.0
2019-02-08 10:30:00,56.17,56.25,56.14,56.23,60294.0,53.2991,53.375,53.2706,53.356,60294.0
2019-02-08 10:35:00,56.23,56.29,56.2,56.25,33097.0,53.356,53.413,53.3276,53.375,33097.0
2019-02-08 10:40:00,56.25,56.29,56.16,56.16,45269.0,53.375,53.413,53.2896,53.2896,45269.0
2019-02-08 10:45:00,56.16,56.16,56.08,56.12,30465.0,53.2896,53.2896,53.2137,53.2517,30465.0
2019-02-08 10:50:00,56.12,56.16,56.04,56.05,21296.0,53.2517,53.2896,53.1758,53.1852,21296.0
2019-02-08 10:55:00,56.05,56.12,55.99,56.0,35269.0,53.1852,53.2517,53.1283,53.1378,35269.0
2019-02-08 11:00:00,56.0,56.01,55.89,55.93,36303.0,53.1378,53.1473,53.0334,53.0714,36303.0
2019-02-08 11:05:00,55.92,55.97,55.91,55.95,27381.0,53.0619,53.1093,53.0524,53.0904,27381.0
2019-02-08 11:10:00,55.95,55.95,55.88,55.93,32135.0,53.0904,53.0904,53.0239,53.0714,32135.0
2019-02-08 11:15:00,55.93,55.95,55.87,55.88,25179.0,53.0714,53.0904,53.0144,53.0239,25179.0
2019-02-08 11:20:00,55.87,56.01,55.86,56.0,28137.0,53.0144,53.1473,53.005,53.1378,28137.0
2019-02-08 11:25:00,56.0,56.02,55.92,55.92,24468.0,53.1378,53.1568,53.0619,53.0619,24468.0
2019-02-08 11:30:00,55.92,55.94,55.86,55.86,15679.0,53.0619,53.0809,53.005,53.005,15679.0
2019-02-08 11:35:00,55.85,55.94,55.83,55.91,66646.0,52.9955,53.0809,52.9765,53.0524,66646.0
2019-02-08 11:40:00,55.91,56.07,55.91,56.07,178801.0,53.0524,53.2042,53.0524,53.2042,178801.0
2019-02-08 11:45:00,56.07,56.07,55.96,56.03,65681.0,53.2042,53.2042,53.0998,53.1663,65681.0
2019-02-08 11:50:00,56.03,56.08,55.98,56.08,20766.0,53.1663,53.2137,53.1188,53.2137,20766.0
2019-02-08 11:55:00,56.08,56.19,56.05,56.18,22765.0,53.2137,53.3181,53.1852,53.3086,22765.0
2019-02-08 12:00:00,56.18,56.23,56.18,56.2,11442.0,53.3086,53.356,53.3086,53.3276,11442.0
2019-02-08 12:05:00,56.21,56.25,56.2,56.21,20079.0,53.3371,53.375,53.3276,53.3371,20079.0
2019-02-08 12:10:00,56.2,56.24,56.18,56.23,11663.0,53.3276,53.3655,53.3086,53.356,11663.0
2019-02-08 12:15:00,56.24,56.26,56.21,56.25,22662.0,53.3655,53.3845,53.3371,53.375,22662.0
2019-02-08 12:20:00,56.25,56.26,56.22,56.23,21922.0,53.375,53.3845,53.3466,53.356,21922.0
2019-02-08 12:25:00,56.24,56.24,56.17,56.17,12121.0,53.3655,53.3655,53.2991,53.2991,12121.0
2019-02-08 12:30:00,56.17,56.22,56.17,56.2,13467.0,53.2991,53.3466,53.2991,53.3276,13467.0
2019-02-08 12:35:00,56.19,56.23,56.18,56.22,17380.0,53.3181,53.356,53.3086,53.3466,17380.0
2019-02-08 12:40:00,56.23,56.28,56.22,56.24,204533.0,53.356,53.4035,53.3466,53.3655,204533.0
2019-02-08 12:45:00,56.24,56.29,56.24,56.29,26036.0,53.3655,53.413,53.3655,53.413,26036.0
2019-02-08 12:50:00,56.29,56.29,56.24,56.25,32655.0,53.413,53.413,53.3655,53.375,32655.0
2019-02-08 12:55:00,56.24,56.28,56.15,56.21,29130.0,53.3655,53.4035,53.2801,53.3371,29130.0
2019-02-08 13:00:00,56.22,56.25,56.18,56.23,20815.0,53.3466,53.375,53.3086,53.356,20815.0
2019-02-08 13:05:00,56.23,56.25,56.23,56.25,13126.0,53.356,53.375,53.356,53.375,13126.0
2019-02-08 13:10:00,56.25,56.38,56.25,56.37,77530.0,53.375,53.4984,53.375,53.4889,77530.0
2019-02-08 13:15:00,56.38,56.38,56.26,56.28,45825.0,53.4984,53.4984,53.3845,53.4035,45825.0
2019-02-08 13:20:00,56.27,56.3,56.26,56.27,20538.0,53.394,53.4225,53.3845,53.394,20538.0
2019-02-08 13:25:00,56.26,56.29,56.26,56.28,9881.0,53.3845,53.413,53.3845,53.4035,9881.0
2019-02-08 13:30:00,56.28,56.31,56.27,56.29,15337.0,53.4035,53.432,53.394,53.413,15337.0
2019-02-08 13:35:00,56.29,56.3,56.23,56.25,32557.0,53.413,53.4225,53.356,53.375,32557.0
2019-02-08 13:40:00,56.25,56.31,56.25,56.31,18028.0,53.375,53.432,53.375,53.432,18028.0
2019-02-08 13:45:00,56.33,56.34,56.28,56.31,17956.0,53.4509,53.4604,53.4035,53.432,17956.0
2019-02-08 13:50:00,56.31,56.33,56.29,56.31,41054.0,53.432,53.4509,53.413,53.432,41054.0
2019-02-08 13:55:00,56.31,56.36,56.3,56.33,27799.0,53.432,53.4794,53.4225,53.4509,27799.0
2019-02-08 14:00:00,56.34,56.35,56.3,56.31,18174.0,53.4604,53.4699,53.4225,53.432,18174.0
2019-02-08 14:05:00,56.31,56.38,56.31,56.38,25906.0,53.432,53.4984,53.432,53.4984,25906.0
2019-02-08 14:10:00,56.37,56.41,56.36,56.41,14131.0,53.4889,53.5268,53.4794,53.5268,14131.0
2019-02-08 14:15:00,56.41,56.43,56.39,56.42,12606.0,53.5268,53.5458,53.5079,53.5363,12606.0
2019-02-08 14:20:00,56.42,56.42,56.32,56.35,9097.0,53.5363,53.5363,53.4414,53.4699,9097.0
2019-02-08 14:25:00,56.35,56.42,56.34,56.41,13725.0,53.4699,53.5363,53.4604,53.5268,13725.0
2019-02-08 14:30:00,56.41,56.41,56.34,56.38,13850.0,53.5268,53.5268,53.4604,53.4984,13850.0
2019-02-08 14:35:00,56.37,56.39,56.34,56.36,10174.0,53.4889,53.5079,53.4604,53.4794,10174.0
2019-02-08 14:40:00,56.37,56.41,56.36,56.39,11766.0,53.4889,53.5268,53.4794,53.5079,11766.0
2019-02-08 14:45:00,56.4,56.41,56.36,56.38,14172.0,53.5174,53.5268,53.4794,53.4984,14172.0
2019-02-08 14:50:00,56.38,56.41,56.37,56.4,12033.0,53.4984,53.5268,53.4889,53.5174,12033.0
2019-02-08 14:55:00,56.41,56.45,56.41,56.42,17311.0,53.5268,53.5648,53.5268,53.5363,17311.0
2019-02-08 15:00:00,56.42,56.42,56.36,56.38,19917.0,53.5363,53.5363,53.4794,53.4984,19917.0
2019-02-08 15:05:00,56.38,56.42,56.38,56.41,15060.0,53.4984,53.5363,53.4984,53.5268,15060.0
2019-02-08 15:10:00,56.41,56.49,56.4,56.49,13028.0,53.5268,53.6028,53.5174,53.6028,13028.0
2019-02-08 15:15:00,56.48,56.49,56.45,56.46,14851.0,53.5933,53.6028,53.5648,53.5743,14851.0
2019-02-08 15:20:00,56.46,56.5,56.44,56.45,17789.0,53.5743,53.6122,53.5553,53.5648,17789.0
2019-02-08 15:25:00,56.44,56.47,56.42,56.46,23825.0,53.5553,53.5838,53.5363,53.5743,23825.0
2019-02-08 15:30:00,56.46,56.47,56.44,56.47,27750.0,53.5743,53.5838,53.5553,53.5838,27750.0
2019-02-08 15:35:00,56.47,56.5,56.45,56.47,98766.0,53.5838,53.6122,53.5648,53.5838,98766.0
2019-02-08 15:40:00,56.47,56.47,56.38,56.4,40126.0,53.5838,53.5838,53.4984,53.5174,40126.0
2019-02-08 15:45:00,56.39,56.49,56.39,56.46,39838.0,53.5079,53.6028,53.5079,53.5743,39838.0
2019-02-08 15:50:00,56.46,56.46,56.43,56.44,35532.0,53.5743,53.5743,53.5458,53.5553,35532.0
2019-02-08 15:55:00,56.43,56.63,56.43,56.63,156671.0,53.5458,53.7356,53.5458,53.7356,156671.0
2019-02-11 09:30:00,56.66,56.84,56.65,56.82,77639.0,53.7641,53.9349,53.7546,53.9159,77639.0
2019-02-11 09:35:00,56.82,56.99,56.79,56.86,175639.0,53.9159,54.0772,53.8874,53.9538,175639.0
2019-02-11 09:40:00,56.88,56.89,56.67,56.85,32678.0,53.9728,53.9823,53.7736,53.9444,32678.0
2019-02-11 09:45:00,56.85,56.91,56.67,56.67,12594.0,53.9444,54.0013,53.7736,53.7736,12594.0
2019-02-11 09:50:00,56.66,56.78,56.6,56.76,25084.0,53.7641,53.8779,53.7071,53.859,25084.0
2019-02-11 09:55:00,56.77,56.77,56.65,56.69,33487.0,53.8684,53.8684,53.7546,53.7925,33487.0
2019-02-11 10:00:00,56.69,56.79,56.69,56.77,22902.0,53.7925,53.8874,53.7925,53.8684,22902.0
2019-02-11 10:05:00,56.77,56.92,56.76,56.81,88349.0,53.8684,54.0108,53.859,53.9064,88349.0
2019-02-11 10:10:00,56.8,56.89,56.79,56.83,12751.0,53.8969,53.9823,53.8874,53.9254,12751.0
2019-02-11 10:15:00,56.85,56.95,56.84,56.94,12859.0,53.9444,54.0392,53.9349,54.0298,12859.0
2019-02-11 10:20:00,56.94,56.94,56.76,56.79,18723.0,54.0298,54.0298,53.859,53.8874,18723.0
2019-02-11 10:25:00,56.8,56.81,56.76,56.77,11866.0,53.8969,53.9064,53.859,53.8684,11866.0
2019-02-11 10:30:00,56.77,56.78,56.71,56.78,18433.0,53.8684,53.8779,53.8115,53.8779,18433.0
2019-02-11 10:35:00,56.78,56.86,56.78,56.84,24773.0,53.8779,53.9538,53.8779,53.9349,24773.0
2019-02-11 10:40:00,56.85,56.98,56.85,56.93,20872.0,53.9444,54.0677,53.9444,54.0203,20872.0
2019-02-11 10:45:00,56.94,57.03,56.92,56.99,25184.0,54.0298,54.1152,54.0108,54.0772,25184.0
2019-02-11 10:50:00,56.98,57.06,56.92,56.94,78680.0,54.0677,54.1436,54.0108,54.0298,78680.0
2019-02-11 10:55:00,56.94,56.97,56.9,56.94,10748.0,54.0298,54.0582,53.9918,54.0298,10748.0
2019-02-11 11:00:00,56.95,57.02,56.91,56.98,10756.0,54.0392,54.1057,54.0013,54.0677,10756.0
2019-02-11 11:05:00,56.98,57.0,56.82,56.83,24704.0,54.0677,54.0867,53.9159,53.9254,24704.0
2019-02-11 11:10:00,56.84,56.92,56.83,56.85,13765.0,53.9349,54.0108,53.9254,53.9444,13765.0
2019-02-11 11:15:00,56.86,56.97,56.86,56.95,10190.0,53.9538,54.0582,53.9538,54.0392,10190.0
2019-02-11 11:20:00,56.95,57.05,56.93,57.04,79548.0,54.0392,54.1341,54.0203,54.1246,79548.0
2019-02-11 11:25:00,57.04,57.04,56.96,56.97,12691.0,54.1246,54.1246,54.0487,54.0582,12691.0
2019-02-11 11:30:00,56.97,57.0,56.93,56.99,12102.0,54.0582,54.0867,54.0203,54.0772,12102.0
2019-02-11 11:35:00,56.98,56.99,56.92,56.93,7318.0,54.0677,54.0772,54.0108,54.0203,7318.0
2019-02-11 11:40:00,56.93,56.97,56.91,56.96,8862.0,54.0203,54.0582,54.0013,54.0487,8862.0
2019-02-11 11:45:00,56.96,57.02,56.96,57.01,8381.0,54.0487,54.1057,54.0487,54.0962,8381.0
2019-02-11 11:50:00,57.01,57.02,56.94,56.98,11046.0,54.0962,54.1057,54.0298,54.0677,11046.0
2019-02-11 11:55:00,56.97,56.97,56.92,56.96,8329.0,54.0582,54.0582,54.0108,54.0487,8329.0
2019-02-11 12:00:00,56.95,57.07,56.95,57.01,11568.0,54.0392,54.1531,54.0392,54.0962,11568.0
2019-02-11 12:05:00,57.0,57.01,56.96,56.98,8800.0,54.0867,54.0962,54.0487,54.0677,8800.0
2019-02-11 12:10:00,56.98,56.98,56.9,56.91,9313.0,54.0677,54.0677,53.9918,54.0013,9313.0
2019-02-11 12:15:00,56.91,56.95,56.89,56.89,18118.0,54.0013,54.0392,53.9823,53.9823,18118.0
2019-02-11 12:20:00,56.88,56.92,56.86,56.89,10208.0,53.9728,54.0108,53.9538,53.9823,10208.0
2019-02-11 12:25:00,56.9,56.92,56.87,56.88,17284.0,53.9918,54.0108,53.9633,53.9728,17284.0
2019-02-11 12:30:00,56.88,56.91,56.85,56.89,14668.0,53.9728,54.0013,53.9444,53.9823,14668.0
2019-02-11 12:35:00,56.9,56.91,56.84,56.88,8824.0,53.9918,54.0013,53.9349,53.9728,8824.0
2019-02-11 12:40:00,56.88,56.93,56.88,56.9,6317.0,53.9728,54.0203,53.9728,53.9918,6317.0
2019-02-11 12:45:00,56.9,56.95,56.9,56.91,14778.0,53.9918,54.0392,53.9918,54.0013,14778.0
2019-02-11 12:50:00,56.9,56.91,56.84,56.84,6994.0,53.9918,54.0013,53.9349,53.9349,6994.0
2019-02-11 12:55:00,56.85,56.92,56.85,56.88,7351.0,53.9444,54.0108,53.9444,53.9728,7351.0
2019-02-11 13:00:00,56.88,56.92,56.85,56.9,10404.0,53.9728,54.0108,53.9444,53.9918,10404.0
2019-02-11 13:05:00,56.9,56.93,56.88,56.92,7298.0,53.9918,54.0203,53.9728,54.0108,7298.0
2019-02-11 13:10:00,56.92,56.92,56.85,56.88,8748.0,54.0108,54.0108,53.9444,53.9728,8748.0
2019-02-11 13:15:00,56.89,56.9,56.85,56.89,10155.0,53.9823,53.9918,53.9444,53.9823,10155.0
2019-02-11 13:20:00,56.9,56.91,56.83,56.84,10796.0,53.9918,54.0013,53.9254,53.9349,10796.0
2019-02-11 13:25:00,56.84,56.86,56.81,56.82,10843.0,53.9349,53.9538,53.9064,53.9159,10843.0
2019-02-11 13:30:00,56.83,56.84,56.78,56.78,12894.0,53.9254,53.9349,53.8779,53.8779,12894.0
2019-02-11 13:35:00,56.77,56.81,56.77,56.81,11812.0,53.8684,53.9064,53.8684,53.9064,11812.0
2019-02-11 13:40:00,56.81,56.81,56.77,56.77,11688.0,53.9064,53.9064,53.8684,53.8684,11688.0
2019-02-11 13:45:00,56.78,56.79,56.74,56.79,8434.0,53.8779,53.8874,53.84,53.8874,8434.0
2019-02-11 13:50:00,56.78,56.79,56.76,56.77,7672.0,53.8779,53.8874,53.859,53.8684,7672.0
2019-02-11 13:55:00,56.77,56.8,56.75,56.8,9583.0,53.8684,53.8969,53.8495,53.8969,9583.0
2019-02-11 14:00:00,56.79,56.84,56.79,56.83,19804.0,53.8874,53.9349,53.8874,53.9254,19804.0
2019-02-11 14:05:00,56.83,56.83,56.74,56.76,28872.0,53.9254,53.9254,53.84,53.859,28872.0
2019-02-11 14:10:00,56.76,56.82,56.76,56.8,12147.0,53.859,53.9159,53.859,53.8969,12147.0
2019-02-11 14:15:00,56.8,56.81,56.74,56.75,9904.0,53.8969,53.9064,53.84,53.8495,9904.0
2019-02-11 14:20:00,56.75,56.78,56.74,56.76,15817.0,53.8495,53.8779,53.84,53.859,15817.0
2019-02-11 14:25:00,56.76,56.77,56.74,56.75,6947.0,53.859,53.8684,53.84,53.8495,6947.0
2019-02-11 14:30:00,56.74,56.77,56.74,56.75,9797.0,53.84,53.8684,53.84,53.8495,9797.0
2019-02-11 14:35:00,56.75,56.77,56.74,56.75,6913.0,53.8495,53.8684,53.84,53.8495,6913.0
2019-02-11 14:40:00,56.76,56.81,56.75,56.79,10457.0,53.859,53.9064,53.8495,53.8874,10457.0
2019-02-11 14:45:00,56.8,56.8,56.7,56.71,16950.0,53.8969,53.8969,53.802,53.8115,16950.0
2019-02-11 14:50:00,56.72,56.74,56.71,56.72,11979.0,53.821,53.84,53.8115,53.821,11979.0
2019-02-11 14:55:00,56.73,56.79,56.72,56.78,15748.0,53.8305,53.8874,53.821,53.8779,15748.0
2019-02-11 15:00:00,56.78,56.85,56.77,56.84,15270.0,53.8779,53.9444,53.8684,53.9349,15270.0
2019-02-11 15:05:00,56.84,56.85,56.78,56.81,12788.0,53.9349,53.9444,53.8779,53.9064,12788.0
2019-02-11 15:10:00,56.81,56.81,56.75,56.76,12561.0,53.9064,53.9064,53.8495,53.859,12561.0
2019-02-11 15:15:00,56.76,56.8,56.74,56.75,14772.0,53.859,53.8969,53.84,53.8495,14772.0
2019-02-11 15:20:00,56.76,56.79,56.75,56.78,10717.0,53.859,53.8874,53.8495,53.8779,10717.0
2019-02-11 15:25:00,56.78,56.81,56.77,56.8,10392.0,53.8779,53.9064,53.8684,53.8969,10392.0
2019-02-11 15:30:00,56.8,56.81,56.73,56.75,22798.0,53.8969,53.9064,53.8305,53.8495,22798.0
2019-02-11 15:35:00,56.76,56.77,56.74,56.75,18243.0,53.859,53.8684,53.84,53.8495,18243.0
2019-02-11 15:40:00,56.74,56.75,56.71,56.72,27664.0,53.84,53.8495,53.8115,53.821,27664.0
2019-02-11 15:45:00,56.72,56.77,56.71,56.76,24787.0,53.821,53.8684,53.8115,53.859,24787.0
2019-02-11 15:50:00,56.77,56.85,56.75,56.85,49495.0,53.8684,53.9444,53.8495,53.9444,49495.0
2019-02-11 15:55:00,56.84,56.86,56.79,56.81,191582.0,53.9349,53.9538,53.8874,53.9064,191582.0
2019-02-12 09:30:00,56.95,56.97,56.72,56.75,94662.0,54.0392,54.0582,53.821,53.8495,94662.0
2019-02-12 09:35:00,56.75,56.78,56.6,56.78,53525.0,53.8495,53.8779,53.7071,53.8779,53525.0
2019-02-12 09:40:00,56.77,56.78,56.67,56.75,27940.0,53.8684,53.8779,53.7736,53.8495,27940.0
2019-02-12 09:45:00,56.76,56.76,56.66,56.66,42087.0,53.859,53.859,53.7641,53.7641,42087.0
2019-02-12 09:50:00,56.66,56.69,56.55,56.67,20869.0,53.7641,53.7925,53.6597,53.7736,20869.0
2019-02-12 09:55:00,56.65,56.7,56.6,56.67,17989.0,53.7546,53.802,53.7071,53.7736,17989.0
2019-02-12 10:00:00,56.68,56.78,56.67,56.74,22527.0,53.783,53.8779,53.7736,53.84,22527.0
2019-02-12 10:05:00,56.74,56.74,56.63,56.66,19262.0,53.84,53.84,53.7356,53.7641,19262.0
2019-02-12 10:10:00,56.67,56.67,56.56,56.56,19133.0,53.7736,53.7736,53.6692,53.6692,19133.0
2019-02-12 10:15:00,56.57,56.58,56.5,56.54,34892.0,53.6787,53.6882,53.6122,53.6502,34892.0
2019-02-12 10:20:00,56.54,56.59,56.52,56.59,16675.0,53.6502,53.6976,53.6312,53.6976,16675.0
2019-02-12 10:25:00,56.6,56.69,56.58,56.61,34589.0,53.7071,53.7925,53.6882,53.7166,34589.0
2019-02-12 10:30:00,56.62,56.63,56.56,56.58,36619.0,53.7261,53.7356,53.6692,53.6882,36619.0
2019-02-12 10:35:00,56.58,56.61,56.56,56.56,28652.0,53.6882,53.7166,53.6692,53.6692,28652.0
2019-02-12 10:40:00,56.57,56.58,56.5,56.51,14443.0,53.6787,53.6882,53.6122,53.6217,14443.0
2019-02-12 10:45:00,56.51,56.56,56.5,56.54,13183.0,53.6217,53.6692,53.6122,53.6502,13183.0
2019-02-12 10:50:00,56.54,56.61,56.54,56.6,21007.0,53.6502,53.7166,53.6502,53.7071,21007.0
2019-02-12 10:55:00,56.61,56.66,56.6,56.63,30745.0,53.7166,53.7641,53.7071,53.7356,30745.0
2019-02-12 11:00:00,56.63,56.68,56.62,56.63,12771.0,53.7356,53.783,53.7261,53.7356,12771.0
2019-02-12 11:05:00,56.63,56.66,56.62,56.63,8711.0,53.7356,53.7641,53.7261,53.7356,8711.0
2019-02-12 11:10:00,56.64,56.65,56.6,56.61,17444.0,53.7451,53.7546,53.7071,53.7166,17444.0
2019-02-12 11:15:00,56.61,56.66,56.6,56.63,14790.0,53.7166,53.7641,53.7071,53.7356,14790.0
2019-02-12 11:20:00,56.63,56.67,56.6,56.64,67901.0,53.7356,53.7736,53.7071,53.7451,67901.0
2019-02-12 11:25:00,56.65,56.69,56.6,56.68,64662.0,53.7546,53.7925,53.7071,53.783,64662.0
2019-02-12 11:30:00,56.68,56.71,56.6,56.64,149886.0,53.783,53.8115,53.7071,53.7451,149886.0
2019-02-12 11:35:00,56.65,56.7,56.65,56.69,13618.0,53.7546,53.802,53.7546,53.7925,13618.0
2019-02-12 11:40:00,56.68,56.72,56.67,56.69,10160.0,53.783,53.821,53.7736,53.7925,10160.0
2019-02-12 11:45:00,56.69,56.69,56.63,56.65,9467.0,53.7925,53.7925,53.7356,53.7546,9467.0
2019-02-12 11:50:00,56.64,56.73,56.64,56.69,92993.0,53.7451,53.8305,53.7451,53.7925,92993.0
2019-02-12 11:55:00,56.7,56.7,56.66,56.69,15245.0,53.802,53.802,53.7641,53.7925,15245.0
2019-02-12 12:00:00,56.69,56.72,56.67,56.68,14604.0,53.7925,53.821,53.7736,53.783,14604.0
2019-02-12 12:05:00,56.68,56.69,56.63,56.65,15511.0,53.783,53.7925,53.7356,53.7546,15511.0
2019-02-12 12:10:00,56.64,56.65,56.59,56.6,56142.0,53.7451,53.7546,53.6976,53.7071,56142.0
2019-02-12 12:15:00,56.59,56.6,56.43,56.44,28282.0,53.6976,53.7071,53.5458,53.5553,28282.0
2019-02-12 12:20:00,56.44,56.47,56.37,56.39,41919.0,53.5553,53.5838,53.4889,53.5079,41919.0
2019-02-12 12:25:00,56.38,56.39,56.29,56.3,30514.0,53.4984,53.5079,53.413,53.4225,30514.0
2019-02-12 12:30:00,56.3,56.33,56.23,56.24,51592.0,53.4225,53.4509,53.356,53.3655,51592.0
2019-02-12 12:35:00,56.24,56.29,56.22,56.23,25467.0,53.3655,53.413,53.3466,53.356,25467.0
2019-02-12 12:40:00,56.23,56.26,56.21,56.22,13967.0,53.356,53.3845,53.3371,53.3466,13967.0
2019-02-12 12:45:00,56.21,56.22,56.14,56.15,16980.0,53.3371,53.3466,53.2706,53.2801,16980.0
2019-02-12 12:50:00,56.15,56.2,56.15,56.19,18375.0,53.2801,53.3276,53.2801,53.3181,18375.0
2019-02-12 12:55:00,56.2,56.25,56.2,56.21,23194.0,53.3276,53.375,53.3276,53.3371,23194.0
2019-02-12 13:00:00,56.21,56.32,56.19,56.32,32318.0,53.3371,53.4414,53.3181,53.4414,32318.0
2019-02-12 13:05:00,56.31,56.32,56.28,56.3,9548.0,53.432,53.4414,53.4035,53.4225,9548.0
2019-02-12 13:10:00,56.3,56.32,56.29,56.3,10772.0,53.4225,53.4414,53.413,53.4225,10772.0
2019-02-12 13:15:00,56.3,56.33,56.29,56.3,8378.0,53.4225,53.4509,53.413,53.4225,8378.0
2019-02-12 13:20:00,56.31,56.36,56.29,56.36,9233.0,53.432,53.4794,53.413,53.4794,9233.0
2019-02-12 13:25:00,56.36,56.39,56.36,56.38,11351.0,53.4794,53.5079,53.4794,53.4984,11351.0
2019-02-12 13:30:00,56.38,56.45,56.37,56.44,12388.0,53.4984,53.5648,53.4889,53.5553,12388.0
2019-02-12 13:35:00,56.44,56.47,56.43,56.43,6556.0,53.5553,53.5838,53.5458,53.5458,6556.0
2019-02-12 13:40:00,56.44,56.47,56.4,56.47,18543.0,53.5553,53.5838,53.5174,53.5838,18543.0
2019-02-12 13:45:00,56.47,56.5,56.44,56.5,18314.0,53.5838,53.6122,53.5553,53.6122,18314.0
2019-02-12 13:50:00,56.5,56.53,56.47,56.5,32898.0,53.6122,53.6407,53.5838,53.6122,32898.0
2019-02-12 13:55:00,56.5,56.54,56.5,56.51,19064.0,53.6122,53.6502,53.6122,53.6217,19064.0
2019-02-12 14:00:00,56.51,56.54,56.49,56.51,16655.0,53.6217,53.6502,53.6028,53.6217,16655.0
2019-02-12 14:05:00,56.51,56.56,56.5,56.56,9578.0,53.6217,53.6692,53.6122,53.6692,9578.0
2019-02-12 14:10:00,56.55,56.6,56.53,56.6,15883.0,53.6597,53.7071,53.6407,53.7071,15883.0
2019-02-12 14:15:00,56.6,56.6,56.55,56.57,12918.0,53.7071,53.7071,53.6597,53.6787,12918.0
2019-02-12 14:20:00,56.57,56.61,56.56,56.61,17519.0,53.6787,53.7166,53.6692,53.7166,17519.0
2019-02-12 14:25:00,56.61,56.61,56.58,56.58,10677.0,53.7166,53.7166,53.6882,53.6882,10677.0
2019-02-12 14:30:00,56.59,56.59,56.56,56.57,16509.0,53.6976,53.6976,53.6692,53.6787,16509.0
2019-02-12 14:35:00,56.58,56.6,56.57,56.6,11453.0,53.6882,53.7071,53.6787,53.7071,11453.0
2019-02-12 14:40:00,56.6,56.64,56.59,56.64,8175.0,53.7071,53.7451,53.6976,53.7451,8175.0
2019-02-12 14:45:00,56.64,56.74,56.64,56.74,14971.0,53.7451,53.84,53.7451,53.84,14971.0
2019-02-12 14:50:00,56.73,56.8,56.71,56.77,45043.0,53.8305,53.8969,53.8115,53.8684,45043.0
2019-02-12 14:55:00,56.77,56.78,56.73,56.75,17617.0,53.8684,53.8779,53.8305,53.8495,17617.0
2019-02-12 15:00:00,56.76,56.76,56.65,56.68,20264.0,53.859,53.859,53.7546,53.783,20264.0
2019-02-12 15:05:00,56.68,56.71,56.65,56.66,40486.0,53.783,53.8115,53.7546,53.7641,40486.0
2019-02-12 15:10:00,56.65,56.66,56.61,56.66,32422.0,53.7546,53.7641,53.7166,53.7641,32422.0
2019-02-12 15:15:00,56.66,56.66,56.63,56.65,18763.0,53.7641,53.7641,53.7356,53.7546,18763.0
2019-02-12 15:20:00,56.66,56.67,56.63,56.63,39510.0,53.7641,53.7736,53.7356,53.7356,39510.0
2019-02-12 15:25:00,56.63,56.67,56.62,56.66,19356.0,53.7356,53.7736,53.7261,53.7641,19356.0
2019-02-12 15:30:00,56.66,56.7,56.65,56.69,25662.0,53.7641,53.802,53.7546,53.7925,25662.0
2019-02-12 15:35:00,56.68,56.69,56.66,56.68,26787.0,53.783,53.7925,53.7641,53.783,26787.0
2019-02-12 15:40:00,56.68,56.68,56.56,56.57,53780.0,53.783,53.783,53.6692,53.6787,53780.0
2019-02-12 15:45:00,56.57,56.58,56.55,56.57,22871.0,53.6787,53.6882,53.6597,53.6787,22871.0
2019-02-12 15:50:00,56.56,56.6,56.53,56.6,39375.0,53.6692,53.7071,53.6407,53.7071,39375.0
2019-02-12 15:55:00,56.6,56.61,56.53,56.55,94138.0,53.7071,53.7166,53.6407,53.6597,94138.0
2019-02-13 09:30:00,57.06,57.27,57.06,57.14,60931.0,54.1436,54.3429,54.1436,54.2195,60931.0
2019-02-13 09:35:00,57.15,57.19,56.99,57.02,111362.0,54.229,54.267,54.0772,54.1057,111362.0
2019-02-13 09:40:00,57.03,57.22,57.03,57.19,49897.0,54.1152,54.2954,54.1152,54.267,49897.0
2019-02-13 09:45:00,57.19,57.25,57.17,57.2,20184.0,54.267,54.3239,54.248,54.2765,20184.0
2019-02-13 09:50:00,57.21,57.25,57.18,57.23,22062.0,54.286,54.3239,54.2575,54.3049,22062.0
2019-02-13 09:55:00,57.23,57.25,57.08,57.08,19225.0,54.3049,54.3239,54.1626,54.1626,19225.0
2019-02-13 10:00:00,57.08,57.11,56.97,57.1,27357.0,54.1626,54.1911,54.0582,54.1816,27357.0
2019-02-13 10:05:00,57.11,57.28,57.11,57.26,109927.0,54.1911,54.3524,54.1911,54.3334,109927.0
2019-02-13 10:10:00,57.28,57.34,57.23,57.33,114720.0,54.3524,54.4093,54.3049,54.3998,114720.0
2019-02-13 10:15:00,57.33,57.34,57.22,57.26,22666.0,54.3998,54.4093,54.2954,54.3334,22666.0
2019-02-13 10:20:00,57.26,57.27,57.22,57.24,12298.0,54.3334,54.3429,54.2954,54.3144,12298.0
2019-02-13 10:25:00,57.24,57.29,57.23,57.25,9525.0,54.3144,54.3619,54.3049,54.3239,9525.0
2019-02-13 10:30:00,57.26,57.3,57.23,57.27,28698.0,54.3334,54.3714,54.3049,54.3429,28698.0
2019-02-13 10:35:00,57.28,57.37,57.26,57.27,53016.0,54.3524,54.4378,54.3334,54.3429,53016.0
2019-02-13 10:40:00,57.26,57.32,57.25,57.3,27302.0,54.3334,54.3903,54.3239,54.3714,27302.0
2019-02-13 10:45:00,57.31,57.33,57.25,57.25,13313.0,54.3808,54.3998,54.3239,54.3239,13313.0
2019-02-13 10:50:00,57.26,57.31,57.2,57.21,26236.0,54.3334,54.3808,54.2765,54.286,26236.0
2019-02-13 10:55:00,57.2,57.21,57.05,57.07,20396.0,54.2765,54.286,54.1341,54.1531,20396.0
2019-02-13 11:00:00,57.07,57.16,57.06,57.14,21733.0,54.1531,54.2385,54.1436,54.2195,21733.0
2019-02-13 11:05:00,57.14,57.18,57.12,57.13,13942.0,54.2195,54.2575,54.2006,54.21,13942.0
2019-02-13 11:10:00,57.14,57.21,57.12,57.19,18787.0,54.2195,54.286,54.2006,54.267,18787.0
2019-02-13 11:15:00,57.19,57.25,57.16,57.18,25313.0,54.267,54.3239,54.2385,54.2575,25313.0
2019-02-13 11:20:00,57.18,57.22,57.16,57.17,17640.0,54.2575,54.2954,54.2385,54.248,17640.0
2019-02-13 11:25:00,57.19,57.19,57.14,57.15,34603.0,54.267,54.267,54.2195,54.229,34603.0
2019-02-13 11:30:00,57.15,57.15,57.02,57.09,34786.0,54.229,54.229,54.1057,54.1721,34786.0
2019-02-13 11:35:00,57.09,57.12,57.01,57.02,11515.0,54.1721,54.2006,54.0962,54.1057,11515.0
2019-02-13 11:40:00,57.01,57.03,56.97,57.02,19439.0,54.0962,54.1152,54.0582,54.1057,19439.0
2019-02-13 11:45:00,57.01,57.06,57.0,57.05,23104.0,54.0962,54.1436,54.0867,54.1341,23104.0
2019-02-13 11:50:00,57.07,57.1,57.05,57.08,11839.0,54.1531,54.1816,54.1341,54.1626,11839.0
2019-02-13 11:55:00,57.08,57.16,57.07,57.1,19049.0,54.1626,54.2385,54.1531,54.1816,19049.0
2019-02-13 12:00:00,57.11,57.12,57.06,57.07,13969.0,54.1911,54.2006,54.1436,54.1531,13969.0
2019-02-13 12:05:00,57.06,57.07,57.03,57.03,12191.0,54.1436,54.1531,54.1152,54.1152,12191.0
2019-02-13 12:10:00,57.03,57.08,57.02,57.05,12943.0,54.1152,54.1626,54.1057,54.1341,12943.0
2019-02-13 12:15:00,57.06,57.1,57.06,57.07,16468.0,54.1436,54.1816,54.1436,54.1531,16468.0
2019-02-13 12:20:00,57.06,57.06,57.02,57.04,10034.0,54.1436,54.1436,54.1057,54.1246,10034.0
2019-02-13 12:25:00,57.03,57.05,57.01,57.04,36368.0,54.1152,54.1341,54.0962,54.1246,36368.0
2019-02-13 12:30:00,57.04,57.09,57.02,57.09,15095.0,54.1246,54.1721,54.1057,54.1721,15095.0
2019-02-13 12:35:00,57.09,57.1,57.06,57.07,15853.0,54.1721,54.1816,54.1436,54.1531,15853.0
2019-02-13 12:40:00,57.06,57.08,57.03,57.04,22071.0,54.1436,54.1626,54.1152,54.1246,22071.0
2019-02-13 12:45:00,57.04,57.22,57.03,57.12,115279.0,54.1246,54.2954,54.1152,54.2006,115279.0
2019-02-13 12:50:00,57.12,57.12,57.03,57.03,11603.0,54.2006,54.2006,54.1152,54.1152,11603.0
2019-02-13 12:55:00,57.02,57.02,56.98,57.02,18252.0,54.1057,54.1057,54.0677,54.1057,18252.0
2019-02-13 13:00:00,57.02,57.04,57.0,57.03,8484.0,54.1057,54.1246,54.0867,54.1152,8484.0
2019-02-13 13:05:00,57.04,57.09,57.01,57.07,13517.0,54.1246,54.1721,54.0962,54.1531,13517.0
2019-02-13 13:10:00,57.07,57.07,56.99,57.0,60297.0,54.1531,54.1531,54.0772,54.0867,60297.0
2019-02-13 13:15:00,56.99,57.02,56.97,57.01,11617.0,54.0772,54.1057,54.0582,54.0962,11617.0
2019-02-13 13:20:00,57.02,57.02,56.98,56.98,14522.0,54.1057,54.1057,54.0677,54.0677,14522.0
2019-02-13 13:25:00,56.99,57.02,56.98,57.0,10982.0,54.0772,54.1057,54.0677,54.0867,10982.0
2019-02-13 13:30:00,57.01,57.09,57.01,57.09,9105.0,54.0962,54.1721,54.0962,54.1721,9105.0
2019-02-13 13:35:00,57.08,57.1,57.07,57.08,14741.0,54.1626,54.1816,54.1531,54.1626,14741.0
2019-02-13 13:40:00,57.08,57.09,57.05,57.05,9873.0,54.1626,54.1721,54.1341,54.1341,9873.0
2019-02-13 13:45:00,57.06,57.07,57.05,57.05,6923.0,54.1436,54.1531,54.1341,54.1341,6923.0
2019-02-13 13:50:00,57.06,57.13,57.05,57.12,14723.0,54.1436,54.21,54.1341,54.2006,14723.0
2019-02-13 13:55:00,57.12,57.13,57.07,57.08,14444.0,54.2006,54.21,54.1531,54.1626,14444.0
2019-02-13 14:00:00,57.08,57.09,57.04,57.05,27738.0,54.1626,54.1721,54.1246,54.1341,27738.0
2019-02-13 14:05:00,57.05,57.06,57.03,57.05,10326.0,54.1341,54.1436,54.1152,54.1341,10326.0
2019-02-13 14:10:00,57.05,57.09,57.04,57.09,9957.0,54.1341,54.1721,54.1246,54.1721,9957.0
2019-02-13 14:15:00,57.09,57.09,57.04,57.06,14164.0,54.1721,54.1721,54.1246,54.1436,14164.0
2019-02-13 14:20:00,57.06,57.07,57.05,57.05,7438.0,54.1436,54.1531,54.1341,54.1341,7438.0
2019-02-13 14:25:00,57.05,57.08,57.05,57.08,11135.0,54.1341,54.1626,54.1341,54.1626,11135.0
2019-02-13 14:30:00,57.08,57.09,57.05,57.06,10002.0,54.1626,54.1721,54.1341,54.1436,10002.0
2019-02-13 14:35:00,57.06,57.07,57.02,57.03,15260.0,54.1436,54.1531,54.1057,54.1152,15260.0
2019-02-13 14:40:00,57.03,57.03,57.01,57.03,10219.0,54.1152,54.1152,54.0962,54.1152,10219.0
2019-02-13 14:45:00,57.03,57.09,57.02,57.08,11142.0,54.1152,54.1721,54.1057,54.1626,11142.0
2019-02-13 14:50:00,57.08,57.14,57.08,57.13,12008.0,54.1626,54.2195,54.1626,54.21,12008.0
2019-02-13 14:55:00,57.14,57.17,57.11,57.15,15566.0,54.2195,54.248,54.1911,54.229,15566.0
2019-02-13 15:00:00,57.16,57.19,57.14,57.17,17553.0,54.2385,54.267,54.2195,54.248,17553.0
2019-02-13 15:05:00,57.17,57.17,57.15,57.17,9222.0,54.248,54.248,54.229,54.248,9222.0
2019-02-13 15:10:00,57.17,57.23,57.16,57.21,21850.0,54.248,54.3049,54.2385,54.286,21850.0
2019-02-13 15:15:00,57.22,57.25,57.21,57.23,18574.0,54.2954,54.3239,54.286,54.3049,18574.0
2019-02-13 15:20:00,57.22,57.25,57.21,57.25,8595.0,54.2954,54.3239,54.286,54.3239,8595.0
2019-02-13 15:25:00,57.24,57.26,57.22,57.25,19771.0,54.3144,54.3334,54.2954,54.3239,19771.0
2019-02-13 15:30:00,57.25,57.3,57.22,57.22,37599.0,54.3239,54.3714,54.2954,54.2954,37599.0
2019-02-13 15:35:00,57.22,57.25,57.19,57.2,21041.0,54.2954,54.3239,54.267,54.2765,21041.0
2019-02-13 15:40:00,57.21,57.21,57.16,57.16,22818.0,54.286,54.286,54.2385,54.2385,22818.0
2019-02-13 15:45:00,57.16,57.18,57.12,57.18,56079.0,54.2385,54.2575,54.2006,54.2575,56079.0
2019-02-13 15:50:00,57.18,57.18,57.11,57.12,55794.0,54.2575,54.2575,54.1911,54.2006,55794.0
2019-02-13 15:55:00,57.12,57.15,57.02,57.04,131849.0,54.2006,54.229,54.1057,54.1246,131849.0
2019-02-14 09:30:00,56.95,56.95,56.58,56.59,73230.0,54.0392,54.0392,53.6882,53.6976,73230.0
2019-02-14 09:35:00,56.58,56.61,56.38,56.38,48084.0,53.6882,53.7166,53.4984,53.4984,48084.0
2019-02-14 09:40:00,56.38,56.56,56.37,56.47,33390.0,53.4984,53.6692,53.4889,53.5838,33390.0
2019-02-14 09:45:00,56.47,56.54,56.45,56.49,25348.0,53.5838,53.6502,53.5648,53.6028,25348.0
2019-02-14 09:50:00,56.48,56.57,56.45,56.53,34807.0,53.5933,53.6787,53.5648,53.6407,34807.0
2019-02-14 09:55:00,56.51,56.68,56.5,56.68,26259.0,53.6217,53.783,53.6122,53.783,26259.0
2019-02-14 10:00:00,56.68,56.68,56.6,56.61,31025.0,53.783,53.783,53.7071,53.7166,31025.0
2019-02-14 10:05:00,56.63,56.66,56.6,56.66,31121.0,53.7356,53.7641,53.7071,53.7641,31121.0
2019-02-14 10:10:00,56.68,56.7,56.62,56.65,32138.0,53.783,53.802,53.7261,53.7546,32138.0
2019-02-14 10:15:00,56.64,56.72,56.62,56.7,52582.0,53.7451,53.821,53.7261,53.802,52582.0
2019-02-14 10:20:00,56.71,56.76,56.7,56.75,24317.0,53.8115,53.859,53.802,53.8495,24317.0
2019-02-14 10:25:00,56.76,56.81,56.75,56.81,10456.0,53.859,53.9064,53.8495,53.9064,10456.0
2019-02-14 10:30:00,56.79,56.97,56.77,56.97,19676.0,53.8874,54.0582,53.8684,54.0582,19676.0
2019-02-14 10:35:00,56.97,57.07,56.72,56.78,128163.0,54.0582,54.1531,53.821,53.8779,128163.0
2019-02-14 10:40:00,56.76,56.81,56.66,56.67,29243.0,53.859,53.9064,53.7641,53.7736,29243.0
2019-02-14 10:45:00,56.66,56.81,56.65,56.79,13239.0,53.7641,53.9064,53.7546,53.8874,13239.0
2019-02-14 10:50:00,56.8,56.86,56.76,56.82,11131.0,53.8969,53.9538,53.859,53.9159,11131.0
2019-02-14 10:55:00,56.81,56.82,56.71,56.73,28871.0,53.9064,53.9159,53.8115,53.8305,28871.0
2019-02-14 11:00:00,56.77,56.79,56.64,56.64,7609.0,53.8684,53.8874,53.7451,53.7451,7609.0
2019-02-14 11:05:00,56.66,56.8,56.61,56.8,12457.0,53.7641,53.8969,53.7166,53.8969,12457.0
2019-02-14 11:10:00,56.8,56.83,56.73,56.75,9119.0,53.8969,53.9254,53.8305,53.8495,9119.0
2019-02-14 11:15:00,56.76,56.78,56.67,56.74,33852.0,53.859,53.8779,53.7736,53.84,33852.0
2019-02-14 11:20:00,56.73,56.73,56.68,56.69,11678.0,53.8305,53.8305,53.783,53.7925,11678.0
2019-02-14 11:25:00,56.7,56.74,56.67,56.68,10104.0,53.802,53.84,53.7736,53.783,10104.0
2019-02-14 11:30:00,56.7,56.71,56.66,56.68,13047.0,53.802,53.8115,53.7641,53.783,13047.0
2019-02-14 11:35:00,56.7,56.82,56.7,56.82,97100.0,53.802,53.9159,53.802,53.9159,97100.0
2019-02-14 11:40:00,56.82,56.95,56.82,56.92,22492.0,53.9159,54.0392,53.9159,54.0108,22492.0
2019-02-14 11:45:00,56.91,56.98,56.91,56.93,10555.0,54.0013,54.0677,54.0013,54.0203,10555.0
2019-02-14 11:50:00,56.94,56.96,56.9,56.91,11159.0,54.0298,54.0487,53.9918,54.0013,11159.0
2019-02-14 11:55:00,56.91,56.97,56.9,56.92,11358.0,54.0013,54.0582,53.9918,54.0108,11358.0
2019-02-14 12:00:00,56.92,56.96,56.89,56.95,6046.0,54.0108,54.0487,53.9823,54.0392,6046.0
2019-02-14 12:05:00,56.95,56.98,56.94,56.96,9871.0,54.0392,54.0677,54.0298,54.0487,9871.0
2019-02-14 12:10:00,56.95,56.98,56.92,56.98,6693.0,54.0392,54.0677,54.0108,54.0677,6693.0
2019-02-14 12:15:00,56.97,57.03,56.95,57.03,13385.0,54.0582,54.1152,54.0392,54.1152,13385.0
2019-02-14 12:20:00,57.02,57.06,56.99,57.04,13201.0,54.1057,54.1436,54.0772,54.1246,13201.0
2019-02-14 12:25:00,57.05,57.07,57.02,57.03,8208.0,54.1341,54.1531,54.1057,54.1152,8208.0
2019-02-14 12:30:00,57.03,57.03,56.98,57.0,12213.0,54.1152,54.1152,54.0677,54.0867,12213.0
2019-02-14 12:35:00,57.0,57.04,56.98,56.98,10731.0,54.0867,54.1246,54.0677,54.0677,10731.0
2019-02-14 12:40:00,56.97,57.0,56.96,57.0,11790.0,54.0582,54.0867,54.0487,54.0867,11790.0
2019-02-14 12:45:00,57.01,57.04,56.96,56.97,10080.0,54.0962,54.1246,54.0487,54.0582,10080.0
2019-02-14 12:50:00,56.97,57.0,56.93,56.93,5271.0,54.0582,54.0867,54.0203,54.0203,5271.0
2019-02-14 12:55:00,56.94,57.0,56.94,57.0,7894.0,54.0298,54.0867,54.0298,54.0867,7894.0
2019-02-14 13:00:00,57.0,57.02,56.97,56.99,6613.0,54.0867,54.1057,54.0582,54.0772,6613.0
2019-02-14 13:05:00,56.99,57.01,56.96,57.0,8762.0,54.0772,54.0962,54.0487,54.0867,8762.0
2019-02-14 13:10:00,56.99,56.99,56.96,56.98,6776.0,54.0772,54.0772,54.0487,54.0677,6776.0
2019-02-14 13:15:00,56.98,56.99,56.94,56.94,9391.0,54.0677,54.0772,54.0298,54.0298,9391.0
2019-02-14 13:20:00,56.94,56.96,56.92,56.96,9768.0,54.0298,54.0487,54.0108,54.0487,9768.0
2019-02-14 13:25:00,56.97,56.99,56.93,56.98,8490.0,54.0582,54.0772,54.0203,54.0677,8490.0
2019-02-14 13:30:00,56.99,57.04,56.99,57.04,10346.0,54.0772,54.1246,54.0772,54.1246,10346.0
2019-02-14 13:35:00,57.05,57.07,57.05,57.06,5677.0,54.1341,54.1531,54.1341,54.1436,5677.0
2019-02-14 13:40:00,57.06,57.14,57.05,57.14,13294.0,54.1436,54.2195,54.1341,54.2195,13294.0
2019-02-14 13:45:00,57.13,57.15,57.11,57.14,11272.0,54.21,54.229,54.1911,54.2195,11272.0
2019-02-14 13:50:00,57.14,57.14,57.08,57.08,13661.0,54.2195,54.2195,54.1626,54.1626,13661.0
2019-02-14 13:55:00,57.07,57.13,57.06,57.12,13439.0,54.1531,54.21,54.1436,54.2006,13439.0
2019-02-14 14:00:00,57.12,57.13,57.07,57.08,13097.0,54.2006,54.21,54.1531,54.1626,13097.0
2019-02-14 14:05:00,57.08,57.14,57.05,57.13,11323.0,54.1626,54.2195,54.1341,54.21,11323.0
2019-02-14 14:10:00,57.13,57.14,57.09,57.1,13602.0,54.21,54.2195,54.1721,54.1816,13602.0
2019-02-14 14:15:00,57.1,57.12,57.09,57.1,6839.0,54.1816,54.2006,54.1721,54.1816,6839.0
2019-02-14 14:20:00,57.1,57.12,57.08,57.11,8583.0,54.1816,54.2006,54.1626,54.1911,8583.0
2019-02-14 14:25:00,57.11,57.18,57.1,57.13,130803.0,54.1911,54.2575,54.1816,54.21,130803.0
2019-02-14 14:30:00,57.12,57.12,57.06,57.11,20353.0,54.2006,54.2006,54.1436,54.1911,20353.0
2019-02-14 14:35:00,57.11,57.16,57.1,57.15,11451.0,54.1911,54.2385,54.1816,54.229,11451.0
2019-02-14 14:40:00,57.15,57.17,57.13,57.15,7359.0,54.229,54.248,54.21,54.229,7359.0
2019-02-14 14:45:00,57.16,57.16,57.12,57.13,8309.0,54.2385,54.2385,54.2006,54.21,8309.0
2019-02-14 14:50:00,57.12,57.12,57.08,57.1,12712.0,54.2006,54.2006,54.1626,54.1816,12712.0
2019-02-14 14:55:00,57.1,57.12,57.01,57.03,14680.0,54.1816,54.2006,54.0962,54.1152,14680.0
2019-02-14 15:00:00,57.03,57.07,57.03,57.04,12014.0,54.1152,54.1531,54.1152,54.1246,12014.0
2019-02-14 15:05:00,57.05,57.22,57.05,57.08,29964.0,54.1341,54.2954,54.1341,54.1626,29964.0
2019-02-14 15:10:00,57.08,57.1,57.02,57.05,17766.0,54.1626,54.1816,54.1057,54.1341,17766.0
2019-02-14 15:15:00,57.05,57.12,57.05,57.09,17527.0,54.1341,54.2006,54.1341,54.1721,17527.0
2019-02-14 15:20:00,57.08,57.09,57.04,57.06,13126.0,54.1626,54.1721,54.1246,54.1436,13126.0
2019-02-14 15:25:00,57.05,57.09,57.04,57.04,12463.0,54.1341,54.1721,54.1246,54.1246,12463.0
2019-02-14 15:30:00,57.04,57.13,57.04,57.11,17177.0,54.1246,54.21,54.1246,54.1911,17177.0
2019-02-14 15:35:00,57.11,57.19,57.1,57.16,18876.0,54.1911,54.267,54.1816,54.2385,18876.0
2019-02-14 15:40:00,57.16,57.17,57.11,57.11,21633.0,54.2385,54.248,54.1911,54.1911,21633.0
2019-02-14 15:45:00,57.12,57.16,57.09,57.1,38730.0,54.2006,54.2385,54.1721,54.1816,38730.0
2019-02-14 15:50:00,57.1,57.13,57.06,57.11,60334.0,54.1816,54.21,54.1436,54.1911,60334.0
2019-02-14 15:55:00,57.12,57.12,57.08,57.09,119328.0,54.2006,54.2006,54.1626,54.1721,119328.0
2019-02-15 09:30:00,57.48,57.48,57.09,57.1,136186.0,54.5422,54.5422,54.1721,54.1816,136186.0
2019-02-15 09:35:00,57.1,57.29,57.04,57.28,59173.0,54.1816,54.3619,54.1246,54.3524,59173.0
2019-02-15 09:40:00,57.28,57.41,57.27,57.41,39161.0,54.3524,54.4757,54.3429,54.4757,39161.0
2019-02-15 09:45:00,57.42,57.44,57.31,57.31,39083.0,54.4852,54.5042,54.3808,54.3808,39083.0
2019-02-15 09:50:00,57.33,57.33,57.13,57.26,35850.0,54.3998,54.3998,54.21,54.3334,35850.0
2019-02-15 09:55:00,57.27,57.38,57.24,57.37,90907.0,54.3429,54.4473,54.3144,54.4378,90907.0
2019-02-15 10:00:00,57.36,57.38,57.29,57.35,27566.0,54.4283,54.4473,54.3619,54.4188,27566.0
2019-02-15 10:05:00,57.34,57.34,57.2,57.24,58449.0,54.4093,54.4093,54.2765,54.3144,58449.0
2019-02-15 10:10:00,57.23,57.29,57.16,57.22,71160.0,54.3049,54.3619,54.2385,54.2954,71160.0
2019-02-15 10:15:00,57.22,57.23,57.17,57.17,47752.0,54.2954,54.3049,54.248,54.248,47752.0
2019-02-15 10:20:00,57.18,57.2,57.15,57.18,47457.0,54.2575,54.2765,54.229,54.2575,47457.0
2019-02-15 10:25:00,57.18,57.2,57.13,57.15,30936.0,54.2575,54.2765,54.21,54.229,30936.0
2019-02-15 10:30:00,57.15,57.19,57.13,57.13,15169.0,54.229,54.267,54.21,54.21,15169.0
2019-02-15 10:35:00,57.13,57.15,57.09,57.12,20335.0,54.21,54.229,54.1721,54.2006,20335.0
2019-02-15 10:40:00,57.11,57.2,57.1,57.11,26267.0,54.1911,54.2765,54.1816,54.1911,26267.0
2019-02-15 10:45:00,57.12,57.19,57.12,57.13,44096.0,54.2006,54.267,54.2006,54.21,44096.0
2019-02-15 10:50:00,57.12,57.12,57.03,57.06,18920.0,54.2006,54.2006,54.1152,54.1436,18920.0
2019-02-15 10:55:00,57.06,57.13,57.05,57.06,29414.0,54.1436,54.21,54.1341,54.1436,29414.0
2019-02-15 11:00:00,57.06,57.13,57.05,57.12,23077.0,54.1436,54.21,54.1341,54.2006,23077.0
2019-02-15 11:05:00,57.13,57.14,57.05,57.08,16580.0,54.21,54.2195,54.1341,54.1626,16580.0
2019-02-15 11:10:00,57.07,57.07,57.03,57.06,13774.0,54.1531,54.1531,54.1152,54.1436,13774.0
2019-02-15 11:15:00,57.07,57.09,57.02,57.06,21742.0,54.1531,54.1721,54.1057,54.1436,21742.0
2019-02-15 11:20:00,57.05,57.09,57.02,57.04,23942.0,54.1341,54.1721,54.1057,54.1246,23942.0
2019-02-15 11:25:00,57.04,57.05,56.99,57.03,26836.0,54.1246,54.1341,54.0772,54.1152,26836.0
2019-02-15 11:30:00,57.04,57.05,56.99,57.0,17018.0,54.1246,54.1341,54.0772,54.0867,17018.0
2019-02-15 11:35:00,57.0,57.01,56.94,56.95,29118.0,54.0867,54.0962,54.0298,54.0392,29118.0
2019-02-15 11:40:00,56.95,57.0,56.93,56.93,18683.0,54.0392,54.0867,54.0203,54.0203,18683.0
2019-02-15 11:45:00,56.94,56.98,56.93,56.96,24387.0,54.0298,54.0677,54.0203,54.0487,24387.0
2019-02-15 11:50:00,56.96,57.02,56.93,57.02,28371.0,54.0487,54.1057,54.0203,54.1057,28371.0
2019-02-15 11:55:00,57.02,57.06,57.01,57.03,19188.0,54.1057,54.1436,54.0962,54.1152,19188.0
2019-02-15 12:00:00,57.03,57.04,56.95,56.96,17602.0,54.1152,54.1246,54.0392,54.0487,17602.0
2019-02-15 12:05:00,56.96,57.01,56.94,57.01,30008.0,54.0487,54.0962,54.0298,54.0962,30008.0
2019-02-15 12:10:00,57.01,57.08,57.0,57.07,20168.0,54.0962,54.1626,54.0867,54.1531,20168.0
2019-02-15 12:15:00,57.08,57.1,57.05,57.06,150486.0,54.1626,54.1816,54.1341,54.1436,150486.0
2019-02-15 12:20:00,57.05,57.07,57.0,57.0,17958.0,54.1341,54.1531,54.0867,54.0867,17958.0
2019-02-15 12:25:00,57.01,57.04,57.0,57.01,23891.0,54.0962,54.1246,54.0867,54.0962,23891.0
2019-02-15 12:30:00,57.01,57.02,56.96,56.97,29340.0,54.0962,54.1057,54.0487,54.0582,29340.0
2019-02-15 12:35:00,56.97,57.01,56.96,57.01,19363.0,54.0582,54.0962,54.0487,54.0962,19363.0
2019-02-15 12:40:00,57.01,57.03,57.0,57.01,23015.0,54.0962,54.1152,54.0867,54.0962,23015.0
2019-02-15 12:45:00,57.01,57.03,57.0,57.03,25826.0,54.0962,54.1152,54.0867,54.1152,25826.0
2019-02-15 12:50:00,57.03,57.08,57.02,57.05,20963.0,54.1152,54.1626,54.1057,54.1341,20963.0
2019-02-15 12:55:00,57.05,57.09,57.03,57.04,18283.0,54.1341,54.1721,54.1152,54.1246,18283.0
2019-02-15 13:00:00,57.04,57.06,57.0,57.04,28428.0,54.1246,54.1436,54.0867,54.1246,28428.0
2019-02-15 13:05:00,57.03,57.04,57.0,57.01,19476.0,54.1152,54.1246,54.0867,54.0962,19476.0
2019-02-15 13:10:00,57.0,57.02,56.98,57.0,26780.0,54.0867,54.1057,54.0677,54.0867,26780.0
2019-02-15 13:15:00,57.0,57.03,57.0,57.02,12578.0,54.0867,54.1152,54.0867,54.1057,12578.0
2019-02-15 13:20:00,57.02,57.02,57.0,57.01,8582.0,54.1057,54.1057,54.0867,54.0962,8582.0
2019-02-15 13:25:00,57.02,57.02,56.99,57.0,8381.0,54.1057,54.1057,54.0772,54.0867,8381.0
2019-02-15 13:30:00,57.0,57.03,57.0,57.0,15605.0,54.0867,54.1152,54.0867,54.0867,15605.0
2019-02-15 13:35:00,57.01,57.07,57.01,57.07,12051.0,54.0962,54.1531,54.0962,54.1531,12051.0
2019-02-15 13:40:00,57.08,57.08,57.04,57.05,16163.0,54.1626,54.1626,54.1246,54.1341,16163.0
2019-02-15 13:45:00,57.05,57.07,57.05,57.07,13421.0,54.1341,54.1531,54.1341,54.1531,13421.0
2019-02-15 13:50:00,57.08,57.16,57.08,57.15,12034.0,54.1626,54.2385,54.1626,54.229,12034.0
2019-02-15 13:55:00,57.16,57.16,57.11,57.11,6013.0,54.2385,54.2385,54.1911,54.1911,6013.0
2019-02-15 14:00:00,57.12,57.15,57.12,57.13,12629.0,54.2006,54.229,54.2006,54.21,12629.0
2019-02-15 14:05:00,57.13,57.14,57.12,57.13,8005.0,54.21,54.2195,54.2006,54.21,8005.0
2019-02-15 14:10:00,57.13,57.15,57.1,57.15,15120.0,54.21,54.229,54.1816,54.229,15120.0
2019-02-15 14:15:00,57.15,57.16,57.14,57.14,15519.0,54.229,54.2385,54.2195,54.2195,15519.0
2019-02-15 14:20:00,57.15,57.15,57.12,57.14,16282.0,54.229,54.229,54.2006,54.2195,16282.0
2019-02-15 14:25:00,57.14,57.14,57.09,57.1,15974.0,54.2195,54.2195,54.1721,54.1816,15974.0
2019-02-15 14:30:00,57.1,57.15,57.1,57.11,30287.0,54.1816,54.229,54.1816,54.1911,30287.0
2019-02-15 14:35:00,57.12,57.13,57.11,57.11,10109.0,54.2006,54.21,54.1911,54.1911,10109.0
2019-02-15 14:40:00,57.11,57.19,57.1,57.18,157902.0,54.1911,54.267,54.1816,54.2575,157902.0
2019-02-15 14:45:00,57.18,57.19,57.1,57.11,24806.0,54.2575,54.267,54.1816,54.1911,24806.0
2019-02-15 14:50:00,57.11,57.12,57.08,57.1,25063.0,54.1911,54.2006,54.1626,54.1816,25063.0
2019-02-15 14:55:00,57.1,57.11,57.04,57.08,37683.0,54.1816,54.1911,54.1246,54.1626,37683.0
2019-02-15 15:00:00,57.07,57.11,57.03,57.08,21950.0,54.1531,54.1911,54.1152,54.1626,21950.0
2019-02-15 15:05:00,57.09,57.11,57.07,57.08,18301.0,54.1721,54.1911,54.1531,54.1626,18301.0
2019-02-15 15:10:00,57.08,57.09,57.05,57.08,16433.0,54.1626,54.1721,54.1341,54.1626,16433.0
2019-02-15 15:15:00,57.07,57.07,57.01,57.01,14999.0,54.1531,54.1531,54.0962,54.0962,14999.0
2019-02-15 15:20:00,57.02,57.03,56.98,57.03,22835.0,54.1057,54.1152,54.0677,54.1152,22835.0
2019-02-15 15:25:00,57.02,57.03,56.99,57.02,18879.0,54.1057,54.1152,54.0772,54.1057,18879.0
2019-02-15 15:30:00,57.01,57.05,56.99,57.03,23568.0,54.0962,54.1341,54.0772,54.1152,23568.0
2019-02-15 15:35:00,57.03,57.16,57.03,57.15,39340.0,54.1152,54.2385,54.1152,54.229,39340.0
2019-02-15 15:40:00,57.14,57.18,57.13,57.18,37481.0,54.2195,54.2575,54.21,54.2575,37481.0
2019-02-15 15:45:00,57.18,57.22,57.18,57.21,51758.0,54.2575,54.2954,54.2575,54.286,51758.0
2019-02-15 15:50:00,57.21,57.21,57.13,57.18,76190.0,54.286,54.286,54.21,54.2575,76190.0
2019-02-15 15:55:00,57.18,57.25,57.15,57.25,182886.0,54.2575,54.3239,54.229,54.3239,182886.0
2019-02-19 09:30:00,57.32,57.35,57.22,57.35,42721.0,54.3903,54.4188,54.2954,54.4188,42721.0
2019-02-19 09:35:00,57.34,57.6,57.32,57.57,175104.0,54.4093,54.656,54.3903,54.6276,175104.0
2019-02-19 09:40:00,57.59,57.67,57.54,57.63,90014.0,54.6465,54.7224,54.5991,54.6845,90014.0
2019-02-19 09:45:00,57.61,57.69,57.59,57.66,76996.0,54.6655,54.7414,54.6465,54.713,76996.0
2019-02-19 09:50:00,57.65,57.75,57.61,57.74,60861.0,54.7035,54.7984,54.6655,54.7889,60861.0
2019-02-19 09:55:00,57.73,57.75,57.68,57.72,35034.0,54.7794,54.7984,54.7319,54.7699,35034.0
2019-02-19 10:00:00,57.72,57.73,57.58,57.62,69465.0,54.7699,54.7794,54.637,54.675,69465.0
2019-02-19 10:05:00,57.62,57.63,57.53,57.55,21782.0,54.675,54.6845,54.5896,54.6086,21782.0
2019-02-19 10:10:00,57.55,57.84,57.55,57.84,210741.0,54.6086,54.8838,54.6086,54.8838,210741.0
2019-02-19 10:15:00,57.83,57.91,57.81,57.87,142759.0,54.8743,54.9502,54.8553,54.9122,142759.0
2019-02-19 10:20:00,57.89,57.89,57.8,57.84,103528.0,54.9312,54.9312,54.8458,54.8838,103528.0
2019-02-19 10:25:00,57.84,58.03,57.84,58.03,23415.0,54.8838,55.064,54.8838,55.064,23415.0
2019-02-19 10:30:00,58.02,58.03,57.96,57.97,22347.0,55.0546,55.064,54.9976,55.0071,22347.0
2019-02-19 10:35:00,57.97,58.16,57.97,58.13,67670.0,55.0071,55.1874,55.0071,55.1589,67670.0
2019-02-19 10:40:00,58.13,58.28,58.13,58.28,35693.0,55.1589,55.3013,55.1589,55.3013,35693.0
2019-02-19 10:45:00,58.28,58.31,58.15,58.3,52770.0,55.3013,55.3297,55.1779,55.3202,52770.0
2019-02-19 10:50:00,58.29,58.3,58.2,58.22,45752.0,55.3108,55.3202,55.2254,55.2443,45752.0
2019-02-19 10:55:00,58.22,58.27,58.21,58.25,23031.0,55.2443,55.2918,55.2348,55.2728,23031.0
2019-02-19 11:00:00,58.25,58.32,58.22,58.29,16335.0,55.2728,55.3392,55.2443,55.3108,16335.0
2019-02-19 11:05:00,58.3,58.36,58.28,58.34,16000.0,55.3202,55.3772,55.3013,55.3582,16000.0
2019-02-19 11:10:00,58.33,58.4,58.28,58.38,16087.0,55.3487,55.4151,55.3013,55.3962,16087.0
2019-02-19 11:15:00,58.38,58.42,58.34,58.42,29186.0,55.3962,55.4341,55.3582,55.4341,29186.0
2019-02-19 11:20:00,58.42,58.43,58.38,58.4,19310.0,55.4341,55.4436,55.3962,55.4151,19310.0
2019-02-19 11:25:00,58.4,58.45,58.38,58.45,21651.0,55.4151,55.4626,55.3962,55.4626,21651.0
2019-02-19 11:30:00,58.44,58.44,58.39,58.43,17905.0,55.4531,55.4531,55.4056,55.4436,17905.0
2019-02-19 11:35:00,58.42,58.47,58.4,58.47,24949.0,55.4341,55.4816,55.4151,55.4816,24949.0
2019-02-19 11:40:00,58.47,58.47,58.42,58.46,18164.0,55.4816,55.4816,55.4341,55.4721,18164.0
2019-02-19 11:45:00,58.45,58.52,58.45,58.45,20277.0,55.4626,55.529,55.4626,55.4626,20277.0
2019-02-19 11:50:00,58.45,58.48,58.41,58.44,17570.0,55.4626,55.491,55.4246,55.4531,17570.0
2019-02-19 11:55:00,58.44,58.47,58.43,58.47,9178.0,55.4531,55.4816,55.4436,55.4816,9178.0
2019-02-19 12:00:00,58.47,58.49,58.43,58.45,13714.0,55.4816,55.5005,55.4436,55.4626,13714.0
2019-02-19 12:05:00,58.46,58.51,58.45,58.48,15656.0,55.4721,55.5195,55.4626,55.491,15656.0
2019-02-19 12:10:00,58.48,58.52,58.44,58.45,17564.0,55.491,55.529,55.4531,55.4626,17564.0
2019-02-19 12:15:00,58.45,58.51,58.44,58.47,22514.0,55.4626,55.5195,55.4531,55.4816,22514.0
2019-02-19 12:20:00,58.47,58.48,58.43,58.43,24527.0,55.4816,55.491,55.4436,55.4436,24527.0
2019-02-19 12:25:00,58.43,58.49,58.41,58.46,32391.0,55.4436,55.5005,55.4246,55.4721,32391.0
2019-02-19 12:30:00,58.47,58.47,58.33,58.33,14135.0,55.4816,55.4816,55.3487,55.3487,14135.0
2019-02-19 12:35:00,58.33,58.36,58.3,58.33,15595.0,55.3487,55.3772,55.3202,55.3487,15595.0
2019-02-19 12:40:00,58.33,58.35,58.32,58.34,8327.0,55.3487,55.3677,55.3392,55.3582,8327.0
2019-02-19 12:45:00,58.35,58.35,58.26,58.26,10480.0,55.3677,55.3677,55.2823,55.2823,10480.0
2019-02-19 12:50:00,58.26,58.34,58.25,58.34,14644.0,55.2823,55.3582,55.2728,55.3582,14644.0
2019-02-19 12:55:00,58.34,58.43,58.33,58.42,32968.0,55.3582,55.4436,55.3487,55.4341,32968.0
2019-02-19 13:00:00,58.42,58.42,58.33,58.34,14820.0,55.4341,55.4341,55.3487,55.3582,14820.0
2019-02-19 13:05:00,58.34,58.35,58.32,58.33,6512.0,55.3582,55.3677,55.3392,55.3487,6512.0
2019-02-19 13:10:00,58.34,58.34,58.31,58.32,7825.0,55.3582,55.3582,55.3297,55.3392,7825.0
2019-02-19 13:15:00,58.32,58.34,58.29,58.3,11737.0,55.3392,55.3582,55.3108,55.3202,11737.0
2019-02-19 13:20:00,58.3,58.31,58.25,58.28,67871.0,55.3202,55.3297,55.2728,55.3013,67871.0
2019-02-19 13:25:00,58.27,58.32,58.26,58.32,37495.0,55.2918,55.3392,55.2823,55.3392,37495.0
2019-02-19 13:30:00,58.32,58.35,58.28,58.29,17177.0,55.3392,55.3677,55.3013,55.3108,17177.0
2019-02-19 13:35:00,58.3,58.32,58.29,58.32,20136.0,55.3202,55.3392,55.3108,55.3392,20136.0
2019-02-19 13:40:00,58.32,58.33,58.25,58.33,20878.0,55.3392,55.3487,55.2728,55.3487,20878.0
2019-02-19 13:45:00,58.33,58.37,58.32,58.35,19891.0,55.3487,55.3867,55.3392,55.3677,19891.0
2019-02-19 13:50:00,58.36,58.36,58.32,58.34,12945.0,55.3772,55.3772,55.3392,55.3582,12945.0
2019-02-19 13:55:00,58.34,58.4,58.33,58.4,16364.0,55.3582,55.4151,55.3487,55.4151,16364.0
2019-02-19 14:00:00,58.4,58.57,58.4,58.5,130605.0,55.4151,55.5764,55.4151,55.51,130605.0
2019-02-19 14:05:00,58.5,58.51,58.36,58.4,33544.0,55.51,55.5195,55.3772,55.4151,33544.0
2019-02-19 14:10:00,58.4,58.45,58.36,58.38,25795.0,55.4151,55.4626,55.3772,55.3962,25795.0
2019-02-19 14:15:00,58.38,58.38,58.33,58.35,12479.0,55.3962,55.3962,55.3487,55.3677,12479.0
2019-02-19 14:20:00,58.35,58.37,58.33,58.34,19489.0,55.3677,55.3867,55.3487,55.3582,19489.0
2019-02-19 14:25:00,58.34,58.35,58.27,58.29,21980.0,55.3582,55.3677,55.2918,55.3108,21980.0
2019-02-19 14:30:00,58.29,58.3,58.22,58.24,24795.0,55.3108,55.3202,55.2443,55.2633,24795.0
2019-02-19 14:35:00,58.24,58.27,58.23,58.26,13647.0,55.2633,55.2918,55.2538,55.2823,13647.0
2019-02-19 14:40:00,58.27,58.34,58.27,58.33,41013.0,55.2918,55.3582,55.2918,55.3487,41013.0
2019-02-19 14:45:00,58.33,58.33,58.28,58.32,10374.0,55.3487,55.3487,55.3013,55.3392,10374.0
2019-02-19 14:50:00,58.32,58.39,58.31,58.39,16021.0,55.3392,55.4056,55.3297,55.4056,16021.0
2019-02-19 14:55:00,58.39,58.42,58.37,58.41,16553.0,55.4056,55.4341,55.3867,55.4246,16553.0
2019-02-19 15:00:00,58.41,58.41,58.35,58.37,10764.0,55.4246,55.4246,55.3677,55.3867,10764.0
2019-02-19 15:05:00,58.36,58.38,58.35,58.37,13446.0,55.3772,55.3962,55.3677,55.3867,13446.0
2019-02-19 15:10:00,58.37,58.41,58.32,58.41,46889.0,55.3867,55.4246,55.3392,55.4246,46889.0
2019-02-19 15:15:00,58.41,58.53,58.39,58.53,84796.0,55.4246,55.5385,55.4056,55.5385,84796.0
2019-02-19 15:20:00,58.52,58.53,58.44,58.47,31757.0,55.529,55.5385,55.4531,55.4816,31757.0
2019-02-19 15:25:00,58.46,58.49,58.41,58.44,30227.0,55.4721,55.5005,55.4246,55.4531,30227.0
2019-02-19 15:30:00,58.44,58.49,58.42,58.49,41122.0,55.4531,55.5005,55.4341,55.5005,41122.0
2019-02-19 15:35:00,58.49,58.56,58.48,58.48,40356.0,55.5005,55.567,55.491,55.491,40356.0
2019-02-19 15:40:00,58.49,58.55,58.47,58.53,44145.0,55.5005,55.5575,55.4816,55.5385,44145.0
2019-02-19 15:45:00,58.53,58.53,58.42,58.43,41649.0,55.5385,55.5385,55.4341,55.4436,41649.0
2019-02-19 15:50:00,58.43,58.44,58.4,58.43,53510.0,55.4436,55.4531,55.4151,55.4436,53510.0
2019-02-19 15:55:00,58.42,58.43,58.29,58.32,164198.0,55.4341,55.4436,55.3108,55.3392,164198.0
2019-02-20 09:30:00,58.38,58.38,58.15,58.16,43943.0,55.3962,55.3962,55.1779,55.1874,43943.0
2019-02-20 09:35:00,58.17,58.37,58.15,58.31,39451.0,55.1969,55.3867,55.1779,55.3297,39451.0
2019-02-20 09:40:00,58.32,58.39,58.25,58.29,43256.0,55.3392,55.4056,55.2728,55.3108,43256.0
2019-02-20 09:45:00,58.31,58.31,58.25,58.25,18078.0,55.3297,55.3297,55.2728,55.2728,18078.0
2019-02-20 09:50:00,58.25,58.37,58.25,58.32,21792.0,55.2728,55.3867,55.2728,55.3392,21792.0
2019-02-20 09:55:00,58.32,58.47,58.3,58.39,84847.0,55.3392,55.4816,55.3202,55.4056,84847.0
2019-02-20 10:00:00,58.38,58.38,58.28,58.28,14921.0,55.3962,55.3962,55.3013,55.3013,14921.0
2019-02-20 10:05:00,58.29,58.29,58.22,58.23,13189.0,55.3108,55.3108,55.2443,55.2538,13189.0
2019-02-20 10:10:00,58.23,58.25,58.19,58.2,18533.0,55.2538,55.2728,55.2159,55.2254,18533.0
2019-02-20 10:15:00,58.2,58.29,58.2,58.29,8040.0,55.2254,55.3108,55.2254,55.3108,8040.0
2019-02-20 10:20:00,58.28,58.33,58.27,58.33,16992.0,55.3013,55.3487,55.2918,55.3487,16992.0
2019-02-20 10:25:00,58.33,58.43,58.31,58.41,19266.0,55.3487,55.4436,55.3297,55.4246,19266.0
2019-02-20 10:30:00,58.41,58.42,58.34,58.36,15451.0,55.4246,55.4341,55.3582,55.3772,15451.0
2019-02-20 10:35:00,58.35,58.4,58.32,58.4,47128.0,55.3677,55.4151,55.3392,55.4151,47128.0
2019-02-20 10:40:00,58.41,58.43,58.34,58.38,49595.0,55.4246,55.4436,55.3582,55.3962,49595.0
2019-02-20 10:45:00,58.37,58.38,58.34,58.37,33564.0,55.3867,55.3962,55.3582,55.3867,33564.0
2019-02-20 10:50:00,58.37,58.39,58.34,58.39,30460.0,55.3867,55.4056,55.3582,55.4056,30460.0
2019-02-20 10:55:00,58.39,58.39,58.31,58.31,27566.0,55.4056,55.4056,55.3297,55.3297,27566.0
2019-02-20 11:00:00,58.31,58.34,58.27,58.33,14286.0,55.3297,55.3582,55.2918,55.3487,14286.0
2019-02-20 11:05:00,58.33,58.38,58.32,58.38,12796.0,55.3487,55.3962,55.3392,55.3962,12796.0
2019-02-20 11:10:00,58.39,58.4,58.36,58.38,10415.0,55.4056,55.4151,55.3772,55.3962,10415.0
2019-02-20 11:15:00,58.38,58.39,58.34,58.36,15413.0,55.3962,55.4056,55.3582,55.3772,15413.0
2019-02-20 11:20:00,58.36,58.39,58.31,58.33,13798.0,55.3772,55.4056,55.3297,55.3487,13798.0
2019-02-20 11:25:00,58.33,58.34,58.3,58.32,16867.0,55.3487,55.3582,55.3202,55.3392,16867.0
2019-02-20 11:30:00,58.33,58.34,58.28,58.32,13146.0,55.3487,55.3582,55.3013,55.3392,13146.0
2019-02-20 11:35:00,58.31,58.36,58.29,58.35,12729.0,55.3297,55.3772,55.3108,55.3677,12729.0
2019-02-20 11:40:00,58.35,58.47,58.35,58.4,17281.0,55.3677,55.4816,55.3677,55.4151,17281.0
2019-02-20 11:45:00,58.4,58.46,58.37,58.45,10791.0,55.4151,55.4721,55.3867,55.4626,10791.0
2019-02-20 11:50:00,58.44,58.46,58.42,58.42,9773.0,55.4531,55.4721,55.4341,55.4341,9773.0
2019-02-20 11:55:00,58.42,58.44,58.38,58.42,12373.0,55.4341,55.4531,55.3962,55.4341,12373.0
2019-02-20 12:00:00,58.43,58.48,58.41,58.48,14035.0,55.4436,55.491,55.4246,55.491,14035.0
2019-02-20 12:05:00,58.47,58.47,58.39,58.45,10316.0,55.4816,55.4816,55.4056,55.4626,10316.0
2019-02-20 12:10:00,58.45,58.58,58.45,58.54,152348.0,55.4626,55.5859,55.4626,55.548,152348.0
2019-02-20 12:15:00,58.53,58.63,58.53,58.63,16529.0,55.5385,55.6334,55.5385,55.6334,16529.0
2019-02-20 12:20:00,58.63,58.66,58.6,58.62,14905.0,55.6334,55.6618,55.6049,55.6239,14905.0
2019-02-20 12:25:00,58.62,58.63,58.48,58.5,10380.0,55.6239,55.6334,55.491,55.51,10380.0
2019-02-20 12:30:00,58.5,58.53,58.48,58.49,16047.0,55.51,55.5385,55.491,55.5005,16047.0
2019-02-20 12:35:00,58.5,58.6,58.49,58.54,11963.0,55.51,55.6049,55.5005,55.548,11963.0
2019-02-20 12:40:00,58.55,58.57,58.52,58.55,11468.0,55.5575,55.5764,55.529,55.5575,11468.0
2019-02-20 12:45:00,58.55,58.59,58.51,58.56,15708.0,55.5575,55.5954,55.5195,55.567,15708.0
2019-02-20 12:50:00,58.56,58.59,58.51,58.52,12554.0,55.567,55.5954,55.5195,55.529,12554.0
2019-02-20 12:55:00,58.51,58.55,58.48,58.5,14560.0,55.5195,55.5575,55.491,55.51,14560.0
2019-02-20 13:00:00,58.49,58.57,58.49,58.55,14311.0,55.5005,55.5764,55.5005,55.5575,14311.0
2019-02-20 13:05:00,58.55,58.57,58.54,58.55,8912.0,55.5575,55.5764,55.548,55.5575,8912.0
2019-02-20 13:10:00,58.54,58.57,58.53,58.55,9995.0,55.548,55.5764,55.5385,55.5575,9995.0
2019-02-20 13:15:00,58.55,58.57,58.54,58.55,13175.0,55.5575,55.5764,55.548,55.5575,13175.0
2019-02-20 13:20:00,58.54,58.59,58.54,58.55,12398.0,55.548,55.5954,55.548,55.5575,12398.0
2019-02-20 13:25:00,58.56,58.57,58.53,58.57,10391.0,55.567,55.5764,55.5385,55.5764,10391.0
2019-02-20 13:30:00,58.58,58.58,58.47,58.48,24289.0,55.5859,55.5859,55.4816,55.491,24289.0
2019-02-20 13:35:00,58.48,58.53,58.45,58.51,26430.0,55.491,55.5385,55.4626,55.5195,26430.0
2019-02-20 13:40:00,58.52,58.55,58.5,58.54,15237.0,55.529,55.5575,55.51,55.548,15237.0
2019-02-20 13:45:00,58.55,58.59,58.52,58.58,13928.0,55.5575,55.5954,55.529,55.5859,13928.0
2019-02-20 13:50:00,58.57,58.62,58.52,58.61,13461.0,55.5764,55.6239,55.529,55.6144,13461.0
2019-02-20 13:55:00,58.62,58.62,58.54,58.54,10322.0,55.6239,55.6239,55.548,55.548,10322.0
2019-02-20 14:00:00,58.55,58.6,58.49,58.55,28809.0,55.5575,55.6049,55.5005,55.5575,28809.0
2019-02-20 14:05:00,58.54,58.7,58.54,58.61,31900.0,55.548,55.6998,55.548,55.6144,31900.0
2019-02-20 14:10:00,58.61,58.64,58.56,58.62,19261.0,55.6144,55.6429,55.567,55.6239,19261.0
2019-02-20 14:15:00,58.63,58.63,58.53,58.53,25640.0,55.6334,55.6334,55.5385,55.5385,25640.0
2019-02-20 14:20:00,58.53,58.56,58.49,58.56,25763.0,55.5385,55.567,55.5005,55.567,25763.0
2019-02-20 14:25:00,58.57,58.65,58.57,58.63,13458.0,55.5764,55.6524,55.5764,55.6334,13458.0
2019-02-20 14:30:00,58.64,58.75,58.62,58.73,27331.0,55.6429,55.7472,55.6239,55.7283,27331.0
2019-02-20 14:35:00,58.73,58.8,58.71,58.72,17037.0,55.7283,55.7947,55.7093,55.7188,17037.0
2019-02-20 14:40:00,58.73,58.79,58.71,58.78,20650.0,55.7283,55.7852,55.7093,55.7757,20650.0
2019-02-20 14:45:00,58.78,58.82,58.74,58.82,12351.0,55.7757,55.8137,55.7378,55.8137,12351.0
2019-02-20 14:50:00,58.81,58.87,58.8,58.84,16604.0,55.8042,55.8611,55.7947,55.8326,16604.0
2019-02-20 14:55:00,58.84,58.86,58.78,58.82,15446.0,55.8326,55.8516,55.7757,55.8137,15446.0
2019-02-20 15:00:00,58.82,58.84,58.78,58.81,23451.0,55.8137,55.8326,55.7757,55.8042,23451.0
2019-02-20 15:05:00,58.81,58.87,58.81,58.85,21784.0,55.8042,55.8611,55.8042,55.8421,21784.0
2019-02-20 15:10:00,58.86,58.89,58.85,58.88,24885.0,55.8516,55.8801,55.8421,55.8706,24885.0
2019-02-20 15:15:00,58.89,58.9,58.87,58.9,20656.0,55.8801,55.8896,55.8611,55.8896,20656.0
2019-02-20 15:20:00,58.89,58.9,58.84,58.88,18297.0,55.8801,55.8896,55.8326,55.8706,18297.0
2019-02-20 15:25:00,58.88,58.9,58.85,58.86,19891.0,55.8706,55.8896,55.8421,55.8516,19891.0
2019-02-20 15:30:00,58.85,58.87,58.83,58.86,24763.0,55.8421,55.8611,55.8232,55.8516,24763.0
2019-02-20 15:35:00,58.86,58.95,58.86,58.95,38950.0,55.8516,55.937,55.8516,55.937,38950.0
2019-02-20 15:40:00,58.96,58.96,58.9,58.93,45925.0,55.9465,55.9465,55.8896,55.918,45925.0
2019-02-20 15:45:00,58.92,58.93,58.8,58.87,75576.0,55.9086,55.918,55.7947,55.8611,75576.0
2019-02-20 15:50:00,58.88,58.88,58.81,58.84,85458.0,55.8706,55.8706,55.8042,55.8326,85458.0
2019-02-20 15:55:00,58.84,58.86,58.7,58.86,243332.0,55.8326,55.8516,55.6998,55.8516,243332.0
2019-02-21 09:30:00,58.57,59.09,58.51,58.98,224789.0,56.0533,56.551,55.9959,56.4457,224789.0
2019-02-21 09:35:00,58.97,59.24,58.88,59.08,110569.0,56.4361,56.6945,56.35,56.5414,110569.0
2019-02-21 09:40:00,59.09,59.13,58.87,58.9,51183.0,56.551,56.5893,56.3404,56.3692,51183.0
2019-02-21 09:45:00,58.9,59.02,58.66,58.72,148278.0,56.3692,56.484,56.1395,56.1969,148278.0
2019-02-21 09:50:00,58.69,58.82,58.51,58.52,54740.0,56.1682,56.2926,55.9959,56.0055,54740.0
2019-02-21 09:55:00,58.52,58.7,58.52,58.59,32056.0,56.0055,56.1777,56.0055,56.0725,32056.0
2019-02-21 10:00:00,58.58,58.58,58.45,58.51,33079.0,56.0629,56.0629,55.9385,55.9959,33079.0
2019-02-21 10:05:00,58.5,58.55,58.42,58.48,32609.0,55.9863,56.0342,55.9098,55.9672,32609.0
2019-02-21 10:10:00,58.48,58.52,58.38,58.5,46559.0,55.9672,56.0055,55.8715,55.9863,46559.0
2019-02-21 10:15:00,58.51,58.63,58.48,58.59,33061.0,55.9959,56.1108,55.9672,56.0725,33061.0
2019-02-21 10:20:00,58.59,58.66,58.53,58.6,131871.0,56.0725,56.1395,56.0151,56.082,131871.0
2019-02-21 10:25:00,58.6,58.61,58.47,58.47,28252.0,56.082,56.0916,55.9576,55.9576,28252.0
2019-02-21 10:30:00,58.49,58.56,58.49,58.55,18746.0,55.9768,56.0438,55.9768,56.0342,18746.0
2019-02-21 10:35:00,58.55,58.6,58.53,58.59,23400.0,56.0342,56.082,56.0151,56.0725,23400.0
2019-02-21 10:40:00,58.58,58.6,58.53,58.6,35330.0,56.0629,56.082,56.0151,56.082,35330.0
2019-02-21 10:45:00,58.61,58.65,58.5,58.5,104022.0,56.0916,56.1299,55.9863,55.9863,104022.0
2019-02-21 10:50:00,58.49,58.53,58.47,58.49,18547.0,55.9768,56.0151,55.9576,55.9768,18547.0
2019-02-21 10:55:00,58.5,58.52,58.45,58.48,20099.0,55.9863,56.0055,55.9385,55.9672,20099.0
2019-02-21 11:00:00,58.48,58.52,58.44,58.51,25332.0,55.9672,56.0055,55.9289,55.9959,25332.0
2019-02-21 11:05:00,58.53,58.57,58.5,58.55,33960.0,56.0151,56.0533,55.9863,56.0342,33960.0
2019-02-21 11:10:00,58.55,58.62,58.54,58.56,40845.0,56.0342,56.1012,56.0246,56.0438,40845.0
2019-02-21 11:15:00,58.57,58.6,58.54,58.59,18841.0,56.0533,56.082,56.0246,56.0725,18841.0
2019-02-21 11:20:00,58.6,58.6,58.53,58.56,26793.0,56.082,56.082,56.0151,56.0438,26793.0
2019-02-21 11:25:00,58.56,58.61,58.53,58.55,22764.0,56.0438,56.0916,56.0151,56.0342,22764.0
2019-02-21 11:30:00,58.55,58.6,58.53,58.58,19876.0,56.0342,56.082,56.0151,56.0629,19876.0
2019-02-21 11:35:00,58.59,58.59,58.53,58.55,14769.0,56.0725,56.0725,56.0151,56.0342,14769.0
2019-02-21 11:40:00,58.57,58.62,58.55,58.56,13698.0,56.0533,56.1012,56.0342,56.0438,13698.0
2019-02-21 11:45:00,58.56,58.58,58.52,58.58,11572.0,56.0438,56.0629,56.0055,56.0629,11572.0
2019-02-21 11:50:00,58.58,58.63,58.56,58.6,94687.0,56.0629,56.1108,56.0438,56.082,94687.0
2019-02-21 11:55:00,58.59,58.61,58.54,58.58,17859.0,56.0725,56.0916,56.0246,56.0629,17859.0
2019-02-21 12:00:00,58.58,58.6,58.53,58.55,32248.0,56.0629,56.082,56.0151,56.0342,32248.0
2019-02-21 12:05:00,58.55,58.58,58.54,58.54,13209.0,56.0342,56.0629,56.0246,56.0246,13209.0
2019-02-21 12:10:00,58.55,58.58,58.53,58.54,16066.0,56.0342,56.0629,56.0151,56.0246,16066.0
2019-02-21 12:15:00,58.54,58.54,58.47,58.49,26751.0,56.0246,56.0246,55.9576,55.9768,26751.0
2019-02-21 12:20:00,58.48,58.55,58.48,58.52,20506.0,55.9672,56.0342,55.9672,56.0055,20506.0
2019-02-21 12:25:00,58.52,58.54,58.5,58.52,17080.0,56.0055,56.0246,55.9863,56.0055,17080.0
2019-02-21 12:30:00,58.53,58.61,58.52,58.57,26762.0,56.0151,56.0916,56.0055,56.0533,26762.0
2019-02-21 12:35:00,58.57,58.58,58.51,58.52,9884.0,56.0533,56.0629,55.9959,56.0055,9884.0
2019-02-21 12:40:00,58.52,58.56,58.51,58.51,12557.0,56.0055,56.0438,55.9959,55.9959,12557.0
2019-02-21 12:45:00,58.52,58.54,58.51,58.53,11584.0,56.0055,56.0246,55.9959,56.0151,11584.0
2019-02-21 12:50:00,58.53,58.62,58.52,58.6,17393.0,56.0151,56.1012,56.0055,56.082,17393.0
2019-02-21 12:55:00,58.59,58.67,58.57,58.67,13507.0,56.0725,56.149,56.0533,56.149,13507.0
2019-02-21 13:00:00,58.67,58.71,58.66,58.7,49129.0,56.149,56.1873,56.1395,56.1777,49129.0
2019-02-21 13:05:00,58.7,58.71,58.68,58.7,23487.0,56.1777,56.1873,56.1586,56.1777,23487.0
2019-02-21 13:10:00,58.7,58.72,58.67,58.69,45056.0,56.1777,56.1969,56.149,56.1682,45056.0
2019-02-21 13:15:00,58.69,58.72,58.68,58.72,36141.0,56.1682,56.1969,56.1586,56.1969,36141.0
2019-02-21 13:20:00,58.72,58.72,58.66,58.68,40048.0,56.1969,56.1969,56.1395,56.1586,40048.0
2019-02-21 13:25:00,58.68,58.69,58.66,58.69,63209.0,56.1586,56.1682,56.1395,56.1682,63209.0
2019-02-21 13:30:00,58.68,58.72,58.67,58.72,28390.0,56.1586,56.1969,56.149,56.1969,28390.0
2019-02-21 13:35:00,58.72,58.75,58.72,58.73,20169.0,56.1969,56.2256,56.1969,56.2065,20169.0
2019-02-21 13:40:00,58.73,58.73,58.67,58.68,17129.0,56.2065,56.2065,56.149,56.1586,17129.0
2019-02-21 13:45:00,58.68,58.69,58.66,58.67,21955.0,56.1586,56.1682,56.1395,56.149,21955.0
2019-02-21 13:50:00,58.67,58.67,58.57,58.59,45047.0,56.149,56.149,56.0533,56.0725,45047.0
2019-02-21 13:55:00,58.58,58.64,58.57,58.63,13141.0,56.0629,56.1203,56.0533,56.1108,13141.0
2019-02-21 14:00:00,58.63,58.64,58.56,58.57,19325.0,56.1108,56.1203,56.0438,56.0533,19325.0
2019-02-21 14:05:00,58.56,58.6,58.51,58.51,20112.0,56.0438,56.082,55.9959,55.9959,20112.0
2019-02-21 14:10:00,58.52,58.55,58.47,58.47,13664.0,56.0055,56.0342,55.9576,55.9576,13664.0
2019-02-21 14:15:00,58.47,58.5,58.46,58.48,13039.0,55.9576,55.9863,55.9481,55.9672,13039.0
2019-02-21 14:20:00,58.48,58.51,58.44,58.45,15610.0,55.9672,55.9959,55.9289,55.9385,15610.0
2019-02-21 14:25:00,58.45,58.52,58.42,58.52,39253.0,55.9385,56.0055,55.9098,56.0055,39253.0
2019-02-21 14:30:00,58.52,58.52,58.48,58.5,18505.0,56.0055,56.0055,55.9672,55.9863,18505.0
2019-02-21 14:35:00,58.49,58.52,58.48,58.52,22088.0,55.9768,56.0055,55.9672,56.0055,22088.0
2019-02-21 14:40:00,58.51,58.52,58.47,58.5,28226.0,55.9959,56.0055,55.9576,55.9863,28226.0
2019-02-21 14:45:00,58.49,58.52,58.33,58.35,30805.0,55.9768,56.0055,55.8236,55.8428,30805.0
2019-02-21 14:50:00,58.35,58.35,58.23,58.23,28051.0,55.8428,55.8428,55.7279,55.7279,28051.0
2019-02-21 14:55:00,58.23,58.3,58.22,58.27,17416.0,55.7279,55.7949,55.7184,55.7662,17416.0
2019-02-21 15:00:00,58.27,58.31,58.23,58.29,20260.0,55.7662,55.8045,55.7279,55.7854,20260.0
2019-02-21 15:05:00,58.29,58.39,58.29,58.35,22595.0,55.7854,55.8811,55.7854,55.8428,22595.0
2019-02-21 15:10:00,58.34,58.35,58.3,58.31,13308.0,55.8332,55.8428,55.7949,55.8045,13308.0
2019-02-21 15:15:00,58.32,58.34,58.25,58.28,12088.0,55.8141,55.8332,55.7471,55.7758,12088.0
2019-02-21 15:20:00,58.27,58.31,58.25,58.28,9883.0,55.7662,55.8045,55.7471,55.7758,9883.0
2019-02-21 15:25:00,58.28,58.28,58.23,58.23,15530.0,55.7758,55.7758,55.7279,55.7279,15530.0
2019-02-21 15:30:00,58.24,58.25,58.16,58.19,30483.0,55.7375,55.7471,55.661,55.6897,30483.0
2019-02-21 15:35:00,58.19,58.22,58.17,58.19,22023.0,55.6897,55.7184,55.6705,55.6897,22023.0
2019-02-21 15:40:00,58.19,58.22,58.15,58.21,28996.0,55.6897,55.7184,55.6514,55.7088,28996.0
2019-02-21 15:45:00,58.21,58.3,58.21,58.28,35097.0,55.7088,55.7949,55.7088,55.7758,35097.0
2019-02-21 15:50:00,58.28,58.28,58.21,58.22,75175.0,55.7758,55.7758,55.7088,55.7184,75175.0
2019-02-21 15:55:00,58.22,58.28,58.19,58.27,229313.0,55.7184,55.7758,55.6897,55.7662,229313.0
2019-02-22 09:30:00,58.55,58.56,58.33,58.45,44733.0,56.0342,56.0438,55.8236,55.9385,44733.0
2019-02-22 09:35:00,58.5,58.51,58.27,58.28,24485.0,55.9863,55.9959,55.7662,55.7758,24485.0
2019-02-22 09:40:00,58.28,58.34,58.26,58.34,37890.0,55.7758,55.8332,55.7567,55.8332,37890.0
2019-02-22 09:45:00,58.34,58.41,58.33,58.34,20007.0,55.8332,55.9002,55.8236,55.8332,20007.0
2019-02-22 09:50:00,58.33,58.35,58.31,58.32,29733.0,55.8236,55.8428,55.8045,55.8141,29733.0
2019-02-22 09:55:00,58.33,58.4,58.29,58.4,17242.0,55.8236,55.8906,55.7854,55.8906,17242.0
2019-02-22 10:00:00,58.41,58.49,58.38,58.43,23638.0,55.9002,55.9768,55.8715,55.9194,23638.0
2019-02-22 10:05:00,58.44,58.54,58.43,58.52,127062.0,55.9289,56.0246,55.9194,56.0055,127062.0
2019-02-22 10:10:00,58.53,58.69,58.53,58.68,131482.0,56.0151,56.1682,56.0151,56.1586,131482.0
2019-02-22 10:15:00,58.69,58.73,58.6,58.65,30788.0,56.1682,56.2065,56.082,56.1299,30788.0
2019-02-22 10:20:00,58.66,58.7,58.63,58.65,22283.0,56.1395,56.1777,56.1108,56.1299,22283.0
2019-02-22 10:25:00,58.64,58.67,58.54,58.56,52238.0,56.1203,56.149,56.0246,56.0438,52238.0
2019-02-22 10:30:00,58.56,58.64,58.55,58.63,33138.0,56.0438,56.1203,56.0342,56.1108,33138.0
2019-02-22 10:35:00,58.63,58.63,58.55,58.59,15784.0,56.1108,56.1108,56.0342,56.0725,15784.0
2019-02-22 10:40:00,58.59,58.6,58.54,58.54,16052.0,56.0725,56.082,56.0246,56.0246,16052.0
2019-02-22 10:45:00,58.55,58.58,58.53,58.58,16741.0,56.0342,56.0629,56.0151,56.0629,16741.0
2019-02-22 10:50:00,58.57,58.65,58.55,58.61,27640.0,56.0533,56.1299,56.0342,56.0916,27640.0
2019-02-22 10:55:00,58.61,58.63,58.52,58.53,27042.0,56.0916,56.1108,56.0055,56.0151,27042.0
2019-02-22 11:00:00,58.54,58.55,58.51,58.52,14242.0,56.0246,56.0342,55.9959,56.0055,14242.0
2019-02-22 11:05:00,58.52,58.56,58.51,58.54,16347.0,56.0055,56.0438,55.9959,56.0246,16347.0
2019-02-22 11:10:00,58.54,58.57,58.52,58.57,18441.0,56.0246,56.0533,56.0055,56.0533,18441.0
2019-02-22 11:15:00,58.57,58.63,58.54,58.62,30117.0,56.0533,56.1108,56.0246,56.1012,30117.0
2019-02-22 11:20:00,58.62,58.66,58.6,58.62,13419.0,56.1012,56.1395,56.082,56.1012,13419.0
2019-02-22 11:25:00,58.61,58.69,58.6,58.68,13758.0,56.0916,56.1682,56.082,56.1586,13758.0
2019-02-22 11:30:00,58.69,58.7,58.6,58.61,14671.0,56.1682,56.1777,56.082,56.0916,14671.0
2019-02-22 11:35:00,58.61,58.69,58.59,58.69,7298.0,56.0916,56.1682,56.0725,56.1682,7298.0
2019-02-22 11:40:00,58.69,58.7,58.65,58.66,8812.0,56.1682,56.1777,56.1299,56.1395,8812.0
2019-02-22 11:45:00,58.66,58.68,58.64,58.66,6419.0,56.1395,56.1586,56.1203,56.1395,6419.0
2019-02-22 11:50:00,58.67,58.67,58.6,58.65,8236.0,56.149,56.149,56.082,56.1299,8236.0
2019-02-22 11:55:00,58.65,58.71,58.63,58.71,11469.0,56.1299,56.1873,56.1108,56.1873,11469.0
2019-02-22 12:00:00,58.7,58.77,58.69,58.75,18398.0,56.1777,56.2447,56.1682,56.2256,18398.0
2019-02-22 12:05:00,58.75,58.75,58.69,58.74,8691.0,56.2256,56.2256,56.1682,56.216,8691.0
2019-02-22 12:10:00,58.73,58.74,58.71,58.72,9148.0,56.2065,56.216,56.1873,56.1969,9148.0
2019-02-22 12:15:00,58.72,58.74,58.7,58.71,18566.0,56.1969,56.216,56.1777,56.1873,18566.0
2019-02-22 12:20:00,58.71,58.73,58.7,58.72,8068.0,56.1873,56.2065,56.1777,56.1969,8068.0
2019-02-22 12:25:00,58.72,58.74,58.7,58.73,3528.0,56.1969,56.216,56.1777,56.2065,3528.0
2019-02-22 12:30:00,58.73,58.74,58.69,58.7,15711.0,56.2065,56.216,56.1682,56.1777,15711.0
2019-02-22 12:35:00,58.7,58.71,58.68,58.68,5520.0,56.1777,56.1873,56.1586,56.1586,5520.0
2019-02-22 12:40:00,58.68,58.68,58.63,58.65,11659.0,56.1586,56.1586,56.1108,56.1299,11659.0
2019-02-22 12:45:00,58.66,58.68,58.64,58.68,9193.0,56.1395,56.1586,56.1203,56.1586,9193.0
2019-02-22 12:50:00,58.68,58.69,58.62,58.67,14964.0,56.1586,56.1682,56.1012,56.149,14964.0
2019-02-22 12:55:00,58.66,58.67,58.64,58.65,9215.0,56.1395,56.149,56.1203,56.1299,9215.0
2019-02-22 13:00:00,58.64,58.65,58.6,58.62,4863.0,56.1203,56.1299,56.082,56.1012,4863.0
2019-02-22 13:05:00,58.62,58.67,58.62,58.67,6785.0,56.1012,56.149,56.1012,56.149,6785.0
2019-02-22 13:10:00,58.66,58.66,58.62,58.62,3640.0,56.1395,56.1395,56.1012,56.1012,3640.0
2019-02-22 13:15:00,58.62,58.63,58.59,58.62,8477.0,56.1012,56.1108,56.0725,56.1012,8477.0
2019-02-22 13:20:00,58.62,58.65,58.62,58.65,9853.0,56.1012,56.1299,56.1012,56.1299,9853.0
2019-02-22 13:25:00,58.66,58.67,58.63,58.65,7351.0,56.1395,56.149,56.1108,56.1299,7351.0
2019-02-22 13:30:00,58.65,58.68,58.63,58.68,7219.0,56.1299,56.1586,56.1108,56.1586,7219.0
2019-02-22 13:35:00,58.68,58.69,58.66,58.69,11827.0,56.1586,56.1682,56.1395,56.1682,11827.0
2019-02-22 13:40:00,58.69,58.69,58.66,58.66,7277.0,56.1682,56.1682,56.1395,56.1395,7277.0
2019-02-22 13:45:00,58.66,58.66,58.65,58.66,4547.0,56.1395,56.1395,56.1299,56.1395,4547.0
2019-02-22 13:50:00,58.66,58.67,58.61,58.62,8830.0,56.1395,56.149,56.0916,56.1012,8830.0
2019-02-22 13:55:00,58.62,58.68,58.61,58.67,12226.0,56.1012,56.1586,56.0916,56.149,12226.0
2019-02-22 14:00:00,58.68,58.68,58.64,58.66,9238.0,56.1586,56.1586,56.1203,56.1395,9238.0
2019-02-22 14:05:00,58.66,58.69,58.66,58.69,9869.0,56.1395,56.1682,56.1395,56.1682,9869.0
2019-02-22 14:10:00,58.7,58.74,58.69,58.73,18697.0,56.1777,56.216,56.1682,56.2065,18697.0
2019-02-22 14:15:00,58.73,58.73,58.68,58.69,11980.0,56.2065,56.2065,56.1586,56.1682,11980.0
2019-02-22 14:20:00,58.7,58.7,58.65,58.68,9333.0,56.1777,56.1777,56.1299,56.1586,9333.0
2019-02-22 14:25:00,58.67,58.68,58.66,58.68,6209.0,56.149,56.1586,56.1395,56.1586,6209.0
2019-02-22 14:30:00,58.68,58.68,58.65,58.67,17070.0,56.1586,56.1586,56.1299,56.149,17070.0
2019-02-22 14:35:00,58.66,58.67,58.56,58.59,19484.0,56.1395,56.149,56.0438,56.0725,19484.0
2019-02-22 14:40:00,58.59,58.59,58.52,58.54,18839.0,56.0725,56.0725,56.0055,56.0246,18839.0
2019-02-22 14:45:00,58.53,58.62,58.51,58.57,103851.0,56.0151,56.1012,55.9959,56.0533,103851.0
2019-02-22 14:50:00,58.56,58.62,58.53,58.56,44963.0,56.0438,56.1012,56.0151,56.0438,44963.0
2019-02-22 14:55:00,58.58,58.6,58.56,58.57,12415.0,56.0629,56.082,56.0438,56.0533,12415.0
2019-02-22 15:00:00,58.56,58.65,58.56,58.65,10384.0,56.0438,56.1299,56.0438,56.1299,10384.0
2019-02-22 15:05:00,58.65,58.65,58.58,58.6,9116.0,56.1299,56.1299,56.0629,56.082,9116.0
2019-02-22 15:10:00,58.61,58.63,58.59,58.62,12541.0,56.0916,56.1108,56.0725,56.1012,12541.0
2019-02-22 15:15:00,58.62,58.63,58.6,58.63,6008.0,56.1012,56.1108,56.082,56.1108,6008.0
2019-02-22 15:20:00,58.62,58.68,58.62,58.62,20625.0,56.1012,56.1586,56.1012,56.1012,20625.0
2019-02-22 15:25:00,58.62,58.67,58.61,58.66,14201.0,56.1012,56.149,56.0916,56.1395,14201.0
2019-02-22 15:30:00,58.66,58.68,58.64,58.65,14702.0,56.1395,56.1586,56.1203,56.1299,14702.0
2019-02-22 15:35:00,58.65,58.65,58.6,58.63,14048.0,56.1299,56.1299,56.082,56.1108,14048.0
2019-02-22 15:40:00,58.62,58.73,58.62,58.72,26894.0,56.1012,56.2065,56.1012,56.1969,26894.0
2019-02-22 15:45:00,58.73,58.75,58.7,58.71,34466.0,56.2065,56.2256,56.1777,56.1873,34466.0
2019-02-22 15:50:00,58.71,58.76,58.69,58.75,60475.0,56.1873,56.2352,56.1682,56.2256,60475.0
2019-02-22 15:55:00,58.76,58.88,58.75,58.83,148998.0,56.2352,56.35,56.2256,56.3022,148998.0
2019-02-25 09:30:00,58.57,58.79,58.57,58.7,98373.0,56.0533,56.2639,56.0533,56.1777,98373.0
2019-02-25 09:35:00,58.7,58.73,58.52,58.54,46153.0,56.1777,56.2065,56.0055,56.0246,46153.0
2019-02-25 09:40:00,58.54,58.61,58.47,58.51,63357.0,56.0246,56.0916,55.9576,55.9959,63357.0
2019-02-25 09:45:00,58.51,58.56,58.4,58.4,48918.0,55.9959,56.0438,55.8906,55.8906,48918.0
2019-02-25 09:50:00,58.41,58.47,58.38,58.4,34570.0,55.9002,55.9576,55.8715,55.8906,34570.0
2019-02-25 09:55:00,58.4,58.46,58.37,58.41,28849.0,55.8906,55.9481,55.8619,55.9002,28849.0
2019-02-25 10:00:00,58.43,58.44,58.35,58.39,36871.0,55.9194,55.9289,55.8428,55.8811,36871.0
2019-02-25 10:05:00,58.4,58.59,58.4,58.59,34879.0,55.8906,56.0725,55.8906,56.0725,34879.0
2019-02-25 10:10:00,58.58,58.59,58.49,58.52,19534.0,56.0629,56.0725,55.9768,56.0055,19534.0
2019-02-25 10:15:00,58.52,58.54,58.49,58.5,13523.0,56.0055,56.0246,55.9768,55.9863,13523.0
2019-02-25 10:20:00,58.48,58.49,58.37,58.39,15475.0,55.9672,55.9768,55.8619,55.8811,15475.0
2019-02-25 10:25:00,58.38,58.38,58.27,58.28,16595.0,55.8715,55.8715,55.7662,55.7758,16595.0
2019-02-25 10:30:00,58.27,58.32,58.26,58.3,19849.0,55.7662,55.8141,55.7567,55.7949,19849.0
2019-02-25 10:35:00,58.29,58.32,58.25,58.31,26589.0,55.7854,55.8141,55.7471,55.8045,26589.0
2019-02-25 10:40:00,58.3,58.33,58.27,58.33,14780.0,55.7949,55.8236,55.7662,55.8236,14780.0
2019-02-25 10:45:00,58.34,58.36,58.31,58.35,14576.0,55.8332,55.8524,55.8045,55.8428,14576.0
2019-02-25 10:50:00,58.36,58.41,58.34,58.41,28583.0,55.8524,55.9002,55.8332,55.9002,28583.0
2019-02-25 10:55:00,58.4,58.44,58.39,58.41,18900.0,55.8906,55.9289,55.8811,55.9002,18900.0
2019-02-25 11:00:00,58.41,58.43,58.36,58.4,21333.0,55.9002,55.9194,55.8524,55.8906,21333.0
2019-02-25 11:05:00,58.4,58.61,58.38,58.59,136893.0,55.8906,56.0916,55.8715,56.0725,136893.0
2019-02-25 11:10:00,58.58,58.67,58.56,58.65,102839.0,56.0629,56.149,56.0438,56.1299,102839.0
2019-02-25 11:15:00,58.66,58.66,58.55,58.58,26466.0,56.1395,56.1395,56.0342,56.0629,26466.0
2019-02-25 11:20:00,58.58,58.58,58.5,58.54,15238.0,56.0629,56.0629,55.9863,56.0246,15238.0
2019-02-25 11:25:00,58.53,58.58,58.48,58.58,19017.0,56.0151,56.0629,55.9672,56.0629,19017.0
2019-02-25 11:30:00,58.58,58.63,58.58,58.58,9138.0,56.0629,56.1108,56.0629,56.0629,9138.0
2019-02-25 11:35:00,58.59,58.65,58.58,58.6,14256.0,56.0725,56.1299,56.0629,56.082,14256.0
2019-02-25 11:40:00,58.61,58.69,58.61,58.64,10741.0,56.0916,56.1682,56.0916,56.1203,10741.0
2019-02-25 11:45:00,58.63,58.67,58.62,58.66,9789.0,56.1108,56.149,56.1012,56.1395,9789.0
2019-02-25 11:50:00,58.66,58.7,58.62,58.64,19749.0,56.1395,56.1777,56.1012,56.1203,19749.0
2019-02-25 11:55:00,58.64,58.65,58.59,58.62,10811.0,56.1203,56.1299,56.0725,56.1012,10811.0
2019-02-25 12:00:00,58.62,58.62,58.58,58.6,10278.0,56.1012,56.1012,56.0629,56.082,10278.0
2019-02-25 12:05:00,58.59,58.6,58.53,58.53,9776.0,56.0725,56.082,56.0151,56.0151,9776.0
2019-02-25 12:10:00,58.54,58.64,58.53,58.62,17986.0,56.0246,56.1203,56.0151,56.1012,17986.0
2019-02-25 12:15:00,58.61,58.62,58.58,58.59,9759.0,56.0916,56.1012,56.0629,56.0725,9759.0
2019-02-25 12:20:00,58.58,58.64,58.57,58.63,40037.0,56.0629,56.1203,56.0533,56.1108,40037.0
2019-02-25 12:25:00,58.63,58.76,58.62,58.75,96016.0,56.1108,56.2352,56.1012,56.2256,96016.0
2019-02-25 12:30:00,58.74,58.75,58.65,58.7,14700.0,56.216,56.2256,56.1299,56.1777,14700.0
2019-02-25 12:35:00,58.71,58.78,58.69,58.77,25398.0,56.1873,56.2543,56.1682,56.2447,25398.0
2019-02-25 12:40:00,58.78,58.82,58.77,58.81,11973.0,56.2543,56.2926,56.2447,56.283,11973.0
2019-02-25 12:45:00,58.81,58.88,58.78,58.82,104600.0,56.283,56.35,56.2543,56.2926,104600.0
2019-02-25 12:50:00,58.81,58.81,58.76,58.78,12988.0,56.283,56.283,56.2352,56.2543,12988.0
2019-02-25 12:55:00,58.77,58.8,58.75,58.78,30583.0,56.2447,56.2735,56.2256,56.2543,30583.0
2019-02-25 13:00:00,58.78,58.86,58.78,58.85,15442.0,56.2543,56.3309,56.2543,56.3213,15442.0
2019-02-25 13:05:00,58.85,58.89,58.82,58.83,60935.0,56.3213,56.3596,56.2926,56.3022,60935.0
2019-02-25 13:10:00,58.84,58.86,58.82,58.82,11815.0,56.3117,56.3309,56.2926,56.2926,11815.0
2019-02-25 13:15:00,58.82,58.84,58.78,58.83,15799.0,56.2926,56.3117,56.2543,56.3022,15799.0
2019-02-25 13:20:00,58.84,58.87,58.83,58.86,12796.0,56.3117,56.3404,56.3022,56.3309,12796.0
2019-02-25 13:25:00,58.85,58.85,58.75,58.77,21182.0,56.3213,56.3213,56.2256,56.2447,21182.0
2019-02-25 13:30:00,58.77,58.78,58.76,58.76,16119.0,56.2447,56.2543,56.2352,56.2352,16119.0
2019-02-25 13:35:00,58.76,58.79,58.72,58.78,18783.0,56.2352,56.2639,56.1969,56.2543,18783.0
2019-02-25 13:40:00,58.78,58.82,58.77,58.81,15306.0,56.2543,56.2926,56.2447,56.283,15306.0
2019-02-25 13:45:00,58.82,58.82,58.75,58.75,12721.0,56.2926,56.2926,56.2256,56.2256,12721.0
2019-02-25 13:50:00,58.76,58.81,58.75,58.8,11963.0,56.2352,56.283,56.2256,56.2735,11963.0
2019-02-25 13:55:00,58.8,58.81,58.75,58.78,11759.0,56.2735,56.283,56.2256,56.2543,11759.0
2019-02-25 14:00:00,58.79,58.82,58.77,58.8,16231.0,56.2639,56.2926,56.2447,56.2735,16231.0
2019-02-25 14:05:00,58.8,58.81,58.77,58.77,8314.0,56.2735,56.283,56.2447,56.2447,8314.0
2019-02-25 14:10:00,58.78,58.84,58.78,58.82,22796.0,56.2543,56.3117,56.2543,56.2926,22796.0
2019-02-25 14:15:00,58.82,58.82,58.69,58.69,13158.0,56.2926,56.2926,56.1682,56.1682,13158.0
2019-02-25 14:20:00,58.69,58.75,58.68,58.74,15719.0,56.1682,56.2256,56.1586,56.216,15719.0
2019-02-25 14:25:00,58.74,58.76,58.74,58.74,23517.0,56.216,56.2352,56.216,56.216,23517.0
2019-02-25 14:30:00,58.74,58.76,58.71,58.72,44855.0,56.216,56.2352,56.1873,56.1969,44855.0
2019-02-25 14:35:00,58.72,58.77,58.72,58.77,48385.0,56.1969,56.2447,56.1969,56.2447,48385.0
2019-02-25 14:40:00,58.76,58.79,58.75,58.78,26253.0,56.2352,56.2639,56.2256,56.2543,26253.0
2019-02-25 14:45:00,58.78,58.79,58.71,58.71,23174.0,56.2543,56.2639,56.1873,56.1873,23174.0
2019-02-25 14:50:00,58.71,58.72,58.69,58.7,22308.0,56.1873,56.1969,56.1682,56.1777,22308.0
2019-02-25 14:55:00,58.7,58.76,58.69,58.76,34451.0,56.1777,56.2352,56.1682,56.2352,34451.0
2019-02-25 15:00:00,58.75,58.77,58.71,58.71,27372.0,56.2256,56.2447,56.1873,56.1873,27372.0
2019-02-25 15:05:00,58.72,58.78,58.69,58.76,32293.0,56.1969,56.2543,56.1682,56.2352,32293.0
2019-02-25 15:10:00,58.76,58.77,58.74,58.74,27663.0,56.2352,56.2447,56.216,56.216,27663.0
2019-02-25 15:15:00,58.73,58.75,58.68,58.71,25805.0,56.2065,56.2256,56.1586,56.1873,25805.0
2019-02-25 15:20:00,58.71,58.72,58.69,58.71,21446.0,56.1873,56.1969,56.1682,56.1873,21446.0
2019-02-25 15:25:00,58.71,58.75,58.64,58.68,139110.0,56.1873,56.2256,56.1203,56.1586,139110.0
2019-02-25 15:30:00,58.68,58.72,58.67,58.72,34277.0,56.1586,56.1969,56.149,56.1969,34277.0
2019-02-25 15:35:00,58.71,58.75,58.7,58.75,46864.0,56.1873,56.2256,56.1777,56.2256,46864.0
2019-02-25 15:40:00,58.75,58.76,58.71,58.72,34200.0,56.2256,56.2352,56.1873,56.1969,34200.0
2019-02-25 15:45:00,58.7,58.71,58.57,58.58,40588.0,56.1777,56.1873,56.0533,56.0629,40588.0
2019-02-25 15:50:00,58.58,58.6,58.52,58.54,65656.0,56.0629,56.082,56.0055,56.0246,65656.0
2019-02-25 15:55:00,58.55,58.61,58.51,58.57,180944.0,56.0342,56.0916,55.9959,56.0533,180944.0
2019-02-26 09:30:00,58.51,58.66,58.46,58.64,56957.0,55.9959,56.1395,55.9481,56.1203,56957.0
2019-02-26 09:35:00,58.64,58.73,58.59,58.65,23676.0,56.1203,56.2065,56.0725,56.1299,23676.0
2019-02-26 09:40:00,58.64,58.8,58.62,58.69,73412.0,56.1203,56.2735,56.1012,56.1682,73412.0
2019-02-26 09:45:00,58.68,58.7,58.59,58.6,21858.0,56.1586,56.1777,56.0725,56.082,21858.0
2019-02-26 09:50:00,58.61,58.9,58.61,58.85,87969.0,56.0916,56.3692,56.0916,56.3213,87969.0
2019-02-26 09:55:00,58.85,58.87,58.71,58.71,14714.0,56.3213,56.3404,56.1873,56.1873,14714.0
2019-02-26 10:00:00,58.71,58.81,58.66,58.77,30192.0,56.1873,56.283,56.1395,56.2447,30192.0
2019-02-26 10:05:00,58.79,58.87,58.74,58.77,71877.0,56.2639,56.3404,56.216,56.2447,71877.0
2019-02-26 10:10:00,58.77,58.85,58.75,58.8,18442.0,56.2447,56.3213,56.2256,56.2735,18442.0
2019-02-26 10:15:00,58.81,58.81,58.72,58.74,9754.0,56.283,56.283,56.1969,56.216,9754.0
2019-02-26 10:20:00,58.75,58.8,58.71,58.78,16645.0,56.2256,56.2735,56.1873,56.2543,16645.0
2019-02-26 10:25:00,58.78,58.82,58.69,58.7,24293.0,56.2543,56.2926,56.1682,56.1777,24293.0
2019-02-26 10:30:00,58.7,58.78,58.7,58.77,12771.0,56.1777,56.2543,56.1777,56.2447,12771.0
2019-02-26 10:35:00,58.77,58.78,58.71,58.71,8509.0,56.2447,56.2543,56.1873,56.1873,8509.0
2019-02-26 10:40:00,58.71,58.75,58.71,58.71,9429.0,56.1873,56.2256,56.1873,56.1873,9429.0
2019-02-26 10:45:00,58.7,58.73,58.64,58.65,16354.0,56.1777,56.2065,56.1203,56.1299,16354.0
2019-02-26 10:50:00,58.65,58.65,58.58,58.59,19799.0,56.1299,56.1299,56.0629,56.0725,19799.0
2019-02-26 10:55:00,58.57,58.6,58.55,58.58,25089.0,56.0533,56.082,56.0342,56.0629,25089.0
2019-02-26 11:00:00,58.56,58.64,58.56,58.64,8097.0,56.0438,56.1203,56.0438,56.1203,8097.0
2019-02-26 11:05:00,58.64,58.72,58.64,58.69,41150.0,56.1203,56.1969,56.1203,56.1682,41150.0
2019-02-26 11:10:00,58.69,58.82,58.69,58.82,24304.0,56.1682,56.2926,56.1682,56.2926,24304.0
2019-02-26 11:15:00,58.82,58.84,58.76,58.77,27136.0,56.2926,56.3117,56.2352,56.2447,27136.0
2019-02-26 11:20:00,58.77,58.8,58.75,58.79,5736.0,56.2447,56.2735,56.2256,56.2639,5736.0
2019-02-26 11:25:00,58.78,58.83,58.75,58.75,88456.0,56.2543,56.3022,56.2256,56.2256,88456.0
2019-02-26 11:30:00,58.74,58.83,58.68,58.71,17879.0,56.216,56.3022,56.1586,56.1873,17879.0
2019-02-26 11:35:00,58.71,58.72,58.65,58.7,22885.0,56.1873,56.1969,56.1299,56.1777,22885.0
2019-02-26 11:40:00,58.7,58.73,58.7,58.71,9767.0,56.1777,56.2065,56.1777,56.1873,9767.0
2019-02-26 11:45:00,58.72,58.76,58.71,58.73,4727.0,56.1969,56.2352,56.1873,56.2065,4727.0
2019-02-26 11:50:00,58.73,58.74,58.67,58.69,6904.0,56.2065,56.216,56.149,56.1682,6904.0
2019-02-26 11:55:00,58.68,58.7,58.62,58.63,9026.0,56.1586,56.1777,56.1012,56.1108,9026.0
2019-02-26 12:00:00,58.64,58.65,58.58,58.6,12812.0,56.1203,56.1299,56.0629,56.082,12812.0
2019-02-26 12:05:00,58.59,58.59,58.57,58.58,5877.0,56.0725,56.0725,56.0533,56.0629,5877.0
2019-02-26 12:10:00,58.57,58.62,58.54,58.59,11598.0,56.0533,56.1012,56.0246,56.0725,11598.0
2019-02-26 12:15:00,58.6,58.69,58.59,58.68,17637.0,56.082,56.1682,56.0725,56.1586,17637.0
2019-02-26 12:20:00,58.67,58.72,58.67,58.72,4085.0,56.149,56.1969,56.149,56.1969,4085.0
2019-02-26 12:25:00,58.72,58.72,58.67,58.68,6846.0,56.1969,56.1969,56.149,56.1586,6846.0
2019-02-26 12:30:00,58.67,58.67,58.63,58.64,5692.0,56.149,56.149,56.1108,56.1203,5692.0
2019-02-26 12:35:00,58.63,58.63,58.59,58.61,13736.0,56.1108,56.1108,56.0725,56.0916,13736.0
2019-02-26 12:40:00,58.6,58.64,58.6,58.62,7947.0,56.082,56.1203,56.082,56.1012,7947.0
2019-02-26 12:45:00,58.64,58.64,58.56,58.58,7139.0,56.1203,56.1203,56.0438,56.0629,7139.0
2019-02-26 12:50:00,58.6,58.61,58.55,58.58,8103.0,56.082,56.0916,56.0342,56.0629,8103.0
2019-02-26 12:55:00,58.58,58.61,58.57,58.6,3008.0,56.0629,56.0916,56.0533,56.082,3008.0
2019-02-26 13:00:00,58.61,58.65,58.6,58.61,6249.0,56.0916,56.1299,56.082,56.0916,6249.0
2019-02-26 13:05:00,58.61,58.61,58.58,58.61,6568.0,56.0916,56.0916,56.0629,56.0916,6568.0
2019-02-26 13:10:00,58.6,58.64,58.6,58.63,6493.0,56.082,56.1203,56.082,56.1108,6493.0
2019-02-26 13:15:00,58.63,58.68,58.63,58.66,7720.0,56.1108,56.1586,56.1108,56.1395,7720.0
2019-02-26 13:20:00,58.65,58.65,58.62,58.62,2534.0,56.1299,56.1299,56.1012,56.1012,2534.0
2019-02-26 13:25:00,58.62,58.62,58.57,58.58,9259.0,56.1012,56.1012,56.0533,56.0629,9259.0
2019-02-26 13:30:00,58.57,58.58,58.54,58.56,7276.0,56.0533,56.0629,56.0246,56.0438,7276.0
2019-02-26 13:35:00,58.56,58.58,58.55,58.58,4251.0,56.0438,56.0629,56.0342,56.0629,4251.0
2019-02-26 13:40:00,58.59,58.59,58.54,58.55,19107.0,56.0725,56.0725,56.0246,56.0342,19107.0
2019-02-26 13:45:00,58.54,58.54,58.5,58.52,22261.0,56.0246,56.0246,55.9863,56.0055,22261.0
2019-02-26 13:50:00,58.52,58.54,58.52,58.53,8377.0,56.0055,56.0246,56.0055,56.0151,8377.0
2019-02-26 13:55:00,58.53,58.54,58.49,58.52,24016.0,56.0151,56.0246,55.9768,56.0055,24016.0
2019-02-26 14:00:00,58.53,58.53,58.51,58.52,13724.0,56.0151,56.0151,55.9959,56.0055,13724.0
2019-02-26 14:05:00,58.51,58.51,58.45,58.46,17914.0,55.9959,55.9959,55.9385,55.9481,17914.0
2019-02-26 14:10:00,58.47,58.57,58.46,58.57,11791.0,55.9576,56.0533,55.9481,56.0533,11791.0
2019-02-26 14:15:00,58.56,58.57,58.49,58.49,12478.0,56.0438,56.0533,55.9768,55.9768,12478.0
2019-02-26 14:20:00,58.49,58.52,58.48,58.51,9160.0,55.9768,56.0055,55.9672,55.9959,9160.0
2019-02-26 14:25:00,58.51,58.52,58.48,58.48,14787.0,55.9959,56.0055,55.9672,55.9672,14787.0
2019-02-26 14:30:00,58.48,58.48,58.41,58.42,27216.0,55.9672,55.9672,55.9002,55.9098,27216.0
2019-02-26 14:35:00,58.41,58.45,58.38,58.43,44612.0,55.9002,55.9385,55.8715,55.9194,44612.0
2019-02-26 14:40:00,58.43,58.43,58.4,58.41,15759.0,55.9194,55.9194,55.8906,55.9002,15759.0
2019-02-26 14:45:00,58.4,58.42,58.38,58.39,19357.0,55.8906,55.9098,55.8715,55.8811,19357.0
2019-02-26 14:50:00,58.39,58.44,58.38,58.44,19345.0,55.8811,55.9289,55.8715,55.9289,19345.0
2019-02-26 14:55:00,58.44,58.44,58.39,58.42,9009.0,55.9289,55.9289,55.8811,55.9098,9009.0
2019-02-26 15:00:00,58.42,58.45,58.41,58.45,21142.0,55.9098,55.9385,55.9002,55.9385,21142.0
2019-02-26 15:05:00,58.44,58.45,58.4,58.42,18836.0,55.9289,55.9385,55.8906,55.9098,18836.0
2019-02-26 15:10:00,58.42,58.44,58.4,58.43,17054.0,55.9098,55.9289,55.8906,55.9194,17054.0
2019-02-26 15:15:00,58.43,58.46,58.42,58.42,20439.0,55.9194,55.9481,55.9098,55.9098,20439.0
2019-02-26 15:20:00,58.43,58.44,58.37,58.38,41545.0,55.9194,55.9289,55.8619,55.8715,41545.0
2019-02-26 15:25:00,58.38,58.38,58.34,58.35,17912.0,55.8715,55.8715,55.8332,55.8428,17912.0
2019-02-26 15:30:00,58.36,58.43,58.35,58.38,31636.0,55.8524,55.9194,55.8428,55.8715,31636.0
2019-02-26 15:35:00,58.39,58.39,58.33,58.34,20348.0,55.8811,55.8811,55.8236,55.8332,20348.0
2019-02-26 15:40:00,58.34,58.4,58.33,58.36,37694.0,55.8332,55.8906,55.8236,55.8524,37694.0
2019-02-26 15:45:00,58.37,58.37,58.34,58.35,38261.0,55.8619,55.8619,55.8332,55.8428,38261.0
2019-02-26 15:50:00,58.35,58.35,58.26,58.29,147617.0,55.8428,55.8428,55.7567,55.7854,147617.0
2019-02-26 15:55:00,58.3,58.32,58.22,58.25,113910.0,55.7949,55.8141,55.7184,55.7471,113910.0
2019-02-27 09:30:00,58.01,58.21,58.01,58.14,51472.0,55.5174,55.7088,55.5174,55.6418,51472.0
2019-02-27 09:35:00,58.15,58.36,58.11,58.34,56609.0,55.6514,55.8524,55.6131,55.8332,56609.0
2019-02-27 09:40:00,58.33,58.36,58.23,58.23,80001.0,55.8236,55.8524,55.7279,55.7279,80001.0
2019-02-27 09:45:00,58.22,58.33,58.22,58.25,58317.0,55.7184,55.8236,55.7184,55.7471,58317.0
2019-02-27 09:50:00,58.25,58.25,58.13,58.14,9029.0,55.7471,55.7471,55.6322,55.6418,9029.0
2019-02-27 09:55:00,58.13,58.13,58.03,58.09,14796.0,55.6322,55.6322,55.5365,55.594,14796.0
2019-02-27 10:00:00,58.07,58.1,57.99,58.03,16920.0,55.5748,55.6035,55.4983,55.5365,16920.0
2019-02-27 10:05:00,58.03,58.03,57.94,58.02,43028.0,55.5365,55.5365,55.4504,55.527,43028.0
2019-02-27 10:10:00,58.0,58.0,57.7,57.76,45440.0,55.5078,55.5078,55.2207,55.2781,45440.0
2019-02-27 10:15:00,57.76,57.76,57.63,57.71,29111.0,55.2781,55.2781,55.1537,55.2303,29111.0
2019-02-27 10:20:00,57.7,57.79,57.69,57.72,16737.0,55.2207,55.3069,55.2111,55.2399,16737.0
2019-02-27 10:25:00,57.71,57.71,57.55,57.61,38617.0,55.2303,55.2303,55.0772,55.1346,38617.0
2019-02-27 10:30:00,57.6,57.6,57.46,57.47,22789.0,55.125,55.125,54.991,55.0006,22789.0
2019-02-27 10:35:00,57.47,57.53,57.39,57.48,31246.0,55.0006,55.058,54.924,55.0102,31246.0
2019-02-27 10:40:00,57.49,57.6,57.48,57.6,25088.0,55.0197,55.125,55.0102,55.125,25088.0
2019-02-27 10:45:00,57.6,57.66,57.55,57.66,17200.0,55.125,55.1824,55.0772,55.1824,17200.0
2019-02-27 10:50:00,57.66,57.66,57.55,57.57,10466.0,55.1824,55.1824,55.0772,55.0963,10466.0
2019-02-27 10:55:00,57.57,57.57,57.47,57.49,12673.0,55.0963,55.0963,55.0006,55.0197,12673.0
2019-02-27 11:00:00,57.48,57.54,57.47,57.53,24275.0,55.0102,55.0676,55.0006,55.058,24275.0
2019-02-27 11:05:00,57.53,57.63,57.49,57.63,37002.0,55.058,55.1537,55.0197,55.1537,37002.0
2019-02-27 11:10:00,57.64,57.65,57.54,57.55,18573.0,55.1633,55.1729,55.0676,55.0772,18573.0
2019-02-27 11:15:00,57.54,57.58,57.51,57.57,11042.0,55.0676,55.1059,55.0389,55.0963,11042.0
2019-02-27 11:20:00,57.56,57.63,57.56,57.61,129538.0,55.0867,55.1537,55.0867,55.1346,129538.0
2019-02-27 11:25:00,57.62,57.74,57.61,57.69,26339.0,55.1442,55.259,55.1346,55.2111,26339.0
2019-02-27 11:30:00,57.69,57.82,57.68,57.7,122358.0,55.2111,55.3356,55.2016,55.2207,122358.0
2019-02-27 11:35:00,57.7,57.79,57.7,57.79,8126.0,55.2207,55.3069,55.2207,55.3069,8126.0
2019-02-27 11:40:00,57.79,57.84,57.79,57.8,10521.0,55.3069,55.3547,55.3069,55.3164,10521.0
2019-02-27 11:45:00,57.8,57.86,57.77,57.86,11846.0,55.3164,55.3738,55.2877,55.3738,11846.0
2019-02-27 11:50:00,57.86,57.91,57.86,57.89,10627.0,55.3738,55.4217,55.3738,55.4026,10627.0
2019-02-27 11:55:00,57.89,57.92,57.89,57.91,10288.0,55.4026,55.4313,55.4026,55.4217,10288.0
2019-02-27 12:00:00,57.91,58.0,57.85,57.96,167883.0,55.4217,55.5078,55.3643,55.4695,167883.0
2019-02-27 12:05:00,57.96,57.97,57.88,57.9,39603.0,55.4695,55.4791,55.393,55.4121,39603.0
2019-02-27 12:10:00,57.89,57.89,57.83,57.89,26719.0,55.4026,55.4026,55.3451,55.4026,26719.0
2019-02-27 12:15:00,57.9,57.91,57.84,57.85,13451.0,55.4121,55.4217,55.3547,55.3643,13451.0
2019-02-27 12:20:00,57.85,57.88,57.81,57.86,11750.0,55.3643,55.393,55.326,55.3738,11750.0
2019-02-27 12:25:00,57.86,57.89,57.83,57.83,10223.0,55.3738,55.4026,55.3451,55.3451,10223.0
2019-02-27 12:30:00,57.83,57.86,57.8,57.84,18974.0,55.3451,55.3738,55.3164,55.3547,18974.0
2019-02-27 12:35:00,57.85,57.87,57.82,57.84,12281.0,55.3643,55.3834,55.3356,55.3547,12281.0
2019-02-27 12:40:00,57.85,57.86,57.8,57.8,11342.0,55.3643,55.3738,55.3164,55.3164,11342.0
2019-02-27 12:45:00,57.8,57.82,57.77,57.77,7597.0,55.3164,55.3356,55.2877,55.2877,7597.0
2019-02-27 12:50:00,57.77,57.77,57.7,57.71,15958.0,55.2877,55.2877,55.2207,55.2303,15958.0
2019-02-27 12:55:00,57.71,57.79,57.71,57.77,8636.0,55.2303,55.3069,55.2303,55.2877,8636.0
2019-02-27 13:00:00,57.76,57.78,57.74,57.76,6259.0,55.2781,55.2973,55.259,55.2781,6259.0
2019-02-27 13:05:00,57.76,57.87,57.75,57.85,88464.0,55.2781,55.3834,55.2686,55.3643,88464.0
2019-02-27 13:10:00,57.86,57.87,57.81,57.83,33633.0,55.3738,55.3834,55.326,55.3451,33633.0
2019-02-27 13:15:00,57.84,57.85,57.75,57.78,51885.0,55.3547,55.3643,55.2686,55.2973,51885.0
2019-02-27 13:20:00,57.78,57.8,57.76,57.78,20815.0,55.2973,55.3164,55.2781,55.2973,20815.0
2019-02-27 13:25:00,57.78,57.79,57.73,57.76,23772.0,55.2973,55.3069,55.2494,55.2781,23772.0
2019-02-27 13:30:00,57.76,57.79,57.74,57.75,18473.0,55.2781,55.3069,55.259,55.2686,18473.0
2019-02-27 13:35:00,57.74,57.76,57.73,57.74,7115.0,55.259,55.2781,55.2494,55.259,7115.0
2019-02-27 13:40:00,57.74,57.79,57.73,57.79,9004.0,55.259,55.3069,55.2494,55.3069,9004.0
2019-02-27 13:45:00,57.78,57.79,57.77,57.77,9450.0,55.2973,55.3069,55.2877,55.2877,9450.0
2019-02-27 13:50:00,57.78,57.84,57.76,57.84,67072.0,55.2973,55.3547,55.2781,55.3547,67072.0
2019-02-27 13:55:00,57.83,57.85,57.81,57.84,15697.0,55.3451,55.3643,55.326,55.3547,15697.0
2019-02-27 14:00:00,57.84,57.88,57.81,57.86,102988.0,55.3547,55.393,55.326,55.3738,102988.0
2019-02-27 14:05:00,57.86,57.86,57.79,57.81,6673.0,55.3738,55.3738,55.3069,55.326,6673.0
2019-02-27 14:10:00,57.81,57.85,57.78,57.84,11932.0,55.326,55.3643,55.2973,55.3547,11932.0
2019-02-27 14:15:00,57.84,57.9,57.82,57.89,11522.0,55.3547,55.4121,55.3356,55.4026,11522.0
2019-02-27 14:20:00,57.89,57.9,57.82,57.83,8497.0,55.4026,55.4121,55.3356,55.3451,8497.0
2019-02-27 14:25:00,57.82,57.83,57.76,57.77,9356.0,55.3356,55.3451,55.2781,55.2877,9356.0
2019-02-27 14:30:00,57.77,57.8,57.74,57.8,14286.0,55.2877,55.3164,55.259,55.3164,14286.0
2019-02-27 14:35:00,57.79,57.83,57.74,57.81,39621.0,55.3069,55.3451,55.259,55.326,39621.0
2019-02-27 14:40:00,57.81,57.83,57.79,57.79,19659.0,55.326,55.3451,55.3069,55.3069,19659.0
2019-02-27 14:45:00,57.78,57.79,57.76,57.76,15501.0,55.2973,55.3069,55.2781,55.2781,15501.0
2019-02-27 14:50:00,57.77,57.78,57.72,57.74,32655.0,55.2877,55.2973,55.2399,55.259,32655.0
2019-02-27 14:55:00,57.74,57.78,57.72,57.76,31282.0,55.259,55.2973,55.2399,55.2781,31282.0
2019-02-27 15:00:00,57.75,57.78,57.7,57.72,22603.0,55.2686,55.2973,55.2207,55.2399,22603.0
2019-02-27 15:05:00,57.72,57.73,57.68,57.73,13418.0,55.2399,55.2494,55.2016,55.2494,13418.0
2019-02-27 15:10:00,57.72,57.76,57.69,57.7,28943.0,55.2399,55.2781,55.2111,55.2207,28943.0
2019-02-27 15:15:00,57.7,57.76,57.7,57.72,13637.0,55.2207,55.2781,55.2207,55.2399,13637.0
2019-02-27 15:20:00,57.72,57.74,57.7,57.72,22072.0,55.2399,55.259,55.2207,55.2399,22072.0
2019-02-27 15:25:00,57.72,57.74,57.64,57.65,34265.0,55.2399,55.259,55.1633,55.1729,34265.0
2019-02-27 15:30:00,57.65,57.67,57.64,57.65,22411.0,55.1729,55.192,55.1633,55.1729,22411.0
2019-02-27 15:35:00,57.66,57.71,57.64,57.7,23777.0,55.1824,55.2303,55.1633,55.2207,23777.0
2019-02-27 15:40:00,57.71,57.71,57.64,57.67,36717.0,55.2303,55.2303,55.1633,55.192,36717.0
2019-02-27 15:45:00,57.68,57.7,57.65,57.66,42492.0,55.2016,55.2207,55.1729,55.1824,42492.0
2019-02-27 15:50:00,57.67,57.67,57.61,57.63,68240.0,55.192,55.192,55.1346,55.1537,68240.0
2019-02-27 15:55:00,57.63,57.71,57.62,57.68,114460.0,55.1537,55.2303,55.1442,55.2016,114460.0
2019-02-28 09:30:00,57.66,57.66,57.44,57.48,34710.0,55.1824,55.1824,54.9719,55.0102,34710.0
2019-02-28 09:35:00,57.47,57.53,57.4,57.52,21754.0,55.0006,55.058,54.9336,55.0485,21754.0
2019-02-28 09:40:00,57.52,57.54,57.48,57.52,14398.0,55.0485,55.0676,55.0102,55.0485,14398.0
2019-02-28 09:45:00,57.54,57.58,57.51,57.52,17985.0,55.0676,55.1059,55.0389,55.0485,17985.0
2019-02-28 09:50:00,57.5,57.52,57.4,57.4,40987.0,55.0293,55.0485,54.9336,54.9336,40987.0
2019-02-28 09:55:00,57.41,57.41,57.29,57.3,36885.0,54.9432,54.9432,54.8283,54.8379,36885.0
2019-02-28 10:00:00,57.3,57.37,57.28,57.37,21047.0,54.8379,54.9049,54.8188,54.9049,21047.0
2019-02-28 10:05:00,57.37,57.38,57.33,57.33,26619.0,54.9049,54.9145,54.8666,54.8666,26619.0
2019-02-28 10:10:00,57.33,57.45,57.31,57.43,46000.0,54.8666,54.9815,54.8475,54.9623,46000.0
2019-02-28 10:15:00,57.43,57.44,57.4,57.41,27168.0,54.9623,54.9719,54.9336,54.9432,27168.0
2019-02-28 10:20:00,57.41,57.41,57.27,57.27,19706.0,54.9432,54.9432,54.8092,54.8092,19706.0
2019-02-28 10:25:00,57.27,57.36,57.26,57.35,30187.0,54.8092,54.8953,54.7996,54.8858,30187.0
2019-02-28 10:30:00,57.34,57.39,57.31,57.33,28407.0,54.8762,54.924,54.8475,54.8666,28407.0
2019-02-28 10:35:00,57.33,57.4,57.32,57.37,81954.0,54.8666,54.9336,54.857,54.9049,81954.0
2019-02-28 10:40:00,57.37,57.42,57.34,57.37,41613.0,54.9049,54.9527,54.8762,54.9049,41613.0
2019-02-28 10:45:00,57.37,57.46,57.37,57.43,31135.0,54.9049,54.991,54.9049,54.9623,31135.0
2019-02-28 10:50:00,57.44,57.44,57.36,57.44,18281.0,54.9719,54.9719,54.8953,54.9719,18281.0
2019-02-28 10:55:00,57.44,57.49,57.42,57.48,21308.0,54.9719,55.0197,54.9527,55.0102,21308.0
2019-02-28 11:00:00,57.48,57.51,57.45,57.47,21934.0,55.0102,55.0389,54.9815,55.0006,21934.0
2019-02-28 11:05:00,57.48,57.51,57.47,57.5,14066.0,55.0102,55.0389,55.0006,55.0293,14066.0
2019-02-28 11:10:00,57.51,57.57,57.49,57.57,31574.0,55.0389,55.0963,55.0197,55.0963,31574.0
2019-02-28 11:15:00,57.56,57.7,57.56,57.69,139120.0,55.0867,55.2207,55.0867,55.2111,139120.0
2019-02-28 11:20:00,57.68,57.78,57.68,57.78,23337.0,55.2016,55.2973,55.2016,55.2973,23337.0
2019-02-28 11:25:00,57.78,57.8,57.68,57.69,39231.0,55.2973,55.3164,55.2016,55.2111,39231.0
2019-02-28 11:30:00,57.68,57.72,57.65,57.7,21842.0,55.2016,55.2399,55.1729,55.2207,21842.0
2019-02-28 11:35:00,57.71,57.78,57.68,57.78,13407.0,55.2303,55.2973,55.2016,55.2973,13407.0
2019-02-28 11:40:00,57.77,57.78,57.64,57.66,29769.0,55.2877,55.2973,55.1633,55.1824,29769.0
2019-02-28 11:45:00,57.66,57.68,57.62,57.64,30479.0,55.1824,55.2016,55.1442,55.1633,30479.0
2019-02-28 11:50:00,57.65,57.66,57.6,57.6,22099.0,55.1729,55.1824,55.125,55.125,22099.0
2019-02-28 11:55:00,57.61,57.69,57.61,57.61,9580.0,55.1346,55.2111,55.1346,55.1346,9580.0
2019-02-28 12:00:00,57.62,57.67,57.6,57.66,15766.0,55.1442,55.192,55.125,55.1824,15766.0
2019-02-28 12:05:00,57.66,57.71,57.66,57.69,14695.0,55.1824,55.2303,55.1824,55.2111,14695.0
2019-02-28 12:10:00,57.69,57.72,57.68,57.72,6976.0,55.2111,55.2399,55.2016,55.2399,6976.0
2019-02-28 12:15:00,57.72,57.77,57.71,57.74,21673.0,55.2399,55.2877,55.2303,55.259,21673.0
2019-02-28 12:20:00,57.73,57.76,57.72,57.72,36197.0,55.2494,55.2781,55.2399,55.2399,36197.0
2019-02-28 12:25:00,57.71,57.75,57.69,57.73,87420.0,55.2303,55.2686,55.2111,55.2494,87420.0
2019-02-28 12:30:00,57.74,57.78,57.7,57.72,47400.0,55.259,55.2973,55.2207,55.2399,47400.0
2019-02-28 12:35:00,57.73,57.91,57.73,57.9,125520.0,55.2494,55.4217,55.2494,55.4121,125520.0
2019-02-28 12:40:00,57.89,57.89,57.81,57.81,20370.0,55.4026,55.4026,55.326,55.326,20370.0
2019-02-28 12:45:00,57.81,57.84,57.81,57.84,8305.0,55.326,55.3547,55.326,55.3547,8305.0
2019-02-28 12:50:00,57.83,57.84,57.77,57.77,14637.0,55.3451,55.3547,55.2877,55.2877,14637.0
2019-02-28 12:55:00,57.78,57.83,57.77,57.83,7497.0,55.2973,55.3451,55.2877,55.3451,7497.0
2019-02-28 13:00:00,57.83,57.85,57.81,57.84,10724.0,55.3451,55.3643,55.326,55.3547,10724.0
2019-02-28 13:05:00,57.84,57.86,57.84,57.86,9366.0,55.3547,55.3738,55.3547,55.3738,9366.0
2019-02-28 13:10:00,57.86,57.86,57.83,57.85,8778.0,55.3738,55.3738,55.3451,55.3643,8778.0
2019-02-28 13:15:00,57.84,57.85,57.8,57.8,8728.0,55.3547,55.3643,55.3164,55.3164,8728.0
2019-02-28 13:20:00,57.8,57.86,57.78,57.79,18432.0,55.3164,55.3738,55.2973,55.3069,18432.0
2019-02-28 13:25:00,57.79,57.81,57.78,57.79,8729.0,55.3069,55.326,55.2973,55.3069,8729.0
2019-02-28 13:30:00,57.8,57.81,57.77,57.81,8448.0,55.3164,55.326,55.2877,55.326,8448.0
2019-02-28 13:35:00,57.8,57.85,57.8,57.85,10254.0,55.3164,55.3643,55.3164,55.3643,10254.0
2019-02-28 13:40:00,57.85,57.85,57.81,57.82,13194.0,55.3643,55.3643,55.326,55.3356,13194.0
2019-02-28 13:45:00,57.82,57.83,57.77,57.8,11763.0,55.3356,55.3451,55.2877,55.3164,11763.0
2019-02-28 13:50:00,57.8,57.82,57.8,57.8,9145.0,55.3164,55.3356,55.3164,55.3164,9145.0
2019-02-28 13:55:00,57.81,57.81,57.77,57.8,13620.0,55.326,55.326,55.2877,55.3164,13620.0
2019-02-28 14:00:00,57.8,57.82,57.76,57.77,16375.0,55.3164,55.3356,55.2781,55.2877,16375.0
2019-02-28 14:05:00,57.78,57.78,57.73,57.73,11402.0,55.2973,55.2973,55.2494,55.2494,11402.0
2019-02-28 14:10:00,57.73,57.76,57.73,57.75,9423.0,55.2494,55.2781,55.2494,55.2686,9423.0
2019-02-28 14:15:00,57.74,57.78,57.74,57.78,9458.0,55.259,55.2973,55.259,55.2973,9458.0
2019-02-28 14:20:00,57.79,57.81,57.78,57.8,10504.0,55.3069,55.326,55.2973,55.3164,10504.0
2019-02-28 14:25:00,57.8,57.83,57.77,57.79,23370.0,55.3164,55.3451,55.2877,55.3069,23370.0
2019-02-28 14:30:00,57.79,57.79,57.7,57.71,13644.0,55.3069,55.3069,55.2207,55.2303,13644.0
2019-02-28 14:35:00,57.72,57.73,57.7,57.72,12092.0,55.2399,55.2494,55.2207,55.2399,12092.0
2019-02-28 14:40:00,57.72,57.77,57.71,57.77,7777.0,55.2399,55.2877,55.2303,55.2877,7777.0
2019-02-28 14:45:00,57.77,57.77,57.71,57.72,14420.0,55.2877,55.2877,55.2303,55.2399,14420.0
2019-02-28 14:50:00,57.72,57.75,57.7,57.74,18925.0,55.2399,55.2686,55.2207,55.259,18925.0
2019-02-28 14:55:00,57.74,57.81,57.71,57.8,77327.0,55.259,55.326,55.2303,55.3164,77327.0
2019-02-28 15:00:00,57.81,57.85,57.79,57.85,16611.0,55.326,55.3643,55.3069,55.3643,16611.0
2019-02-28 15:05:00,57.85,57.87,57.84,57.87,16765.0,55.3643,55.3834,55.3547,55.3834,16765.0
2019-02-28 15:10:00,57.88,57.89,57.85,57.88,20771.0,55.393,55.4026,55.3643,55.393,20771.0
2019-02-28 15:15:00,57.88,57.88,57.84,57.88,17687.0,55.393,55.393,55.3547,55.393,17687.0
2019-02-28 15:20:00,57.88,57.92,57.84,57.85,32137.0,55.393,55.4313,55.3547,55.3643,32137.0
2019-02-28 15:25:00,57.86,57.95,57.85,57.92,74724.0,55.3738,55.46,55.3643,55.4313,74724.0
2019-02-28 15:30:00,57.91,57.94,57.9,57.92,44144.0,55.4217,55.4504,55.4121,55.4313,44144.0
2019-02-28 15:35:00,57.92,57.94,57.88,57.92,51171.0,55.4313,55.4504,55.393,55.4313,51171.0
2019-02-28 15:40:00,57.92,57.93,57.81,57.81,40496.0,55.4313,55.4408,55.326,55.326,40496.0
2019-02-28 15:45:00,57.82,57.83,57.77,57.8,58575.0,55.3356,55.3451,55.2877,55.3164,58575.0
2019-02-28 15:50:00,57.8,57.8,57.7,57.71,83814.0,55.3164,55.3164,55.2207,55.2303,83814.0
2019-02-28 15:55:00,57.7,57.8,57.55,57.75,310775.0,55.2207,55.3164,55.0772,55.2686,310775.0
2019-03-01 09:30:00,58.38,58.64,58.33,58.62,79770.0,55.8715,56.1203,55.8236,56.1012,79770.0
2019-03-01 09:35:00,58.62,58.64,58.5,58.58,19505.0,56.1012,56.1203,55.9863,56.0629,19505.0
2019-03-01 09:40:00,58.59,58.68,58.55,58.65,31756.0,56.0725,56.1586,56.0342,56.1299,31756.0
2019-03-01 09:45:00,58.63,58.63,58.5,58.51,23879.0,56.1108,56.1108,55.9863,55.9959,23879.0
2019-03-01 09:50:00,58.52,58.59,58.48,58.55,21585.0,56.0055,56.0725,55.9672,56.0342,21585.0
2019-03-01 09:55:00,58.56,58.58,58.5,58.54,15507.0,56.0438,56.0629,55.9863,56.0246,15507.0
2019-03-01 10:00:00,58.53,58.53,58.37,58.44,20254.0,56.0151,56.0151,55.8619,55.9289,20254.0
2019-03-01 10:05:00,58.44,58.46,58.32,58.38,20589.0,55.9289,55.9481,55.8141,55.8715,20589.0
2019-03-01 10:10:00,58.37,58.41,58.31,58.31,17731.0,55.8619,55.9002,55.8045,55.8045,17731.0
2019-03-01 10:15:00,58.28,58.34,58.24,58.32,14524.0,55.7758,55.8332,55.7375,55.8141,14524.0
2019-03-01 10:20:00,58.31,58.32,58.2,58.27,20614.0,55.8045,55.8141,55.6992,55.7662,20614.0
2019-03-01 10:25:00,58.25,58.31,58.23,58.31,15680.0,55.7471,55.8045,55.7279,55.8045,15680.0
2019-03-01 10:30:00,58.31,58.31,58.24,58.31,18869.0,55.8045,55.8045,55.7375,55.8045,18869.0
2019-03-01 10:35:00,58.32,58.36,58.29,58.31,13515.0,55.8141,55.8524,55.7854,55.8045,13515.0
2019-03-01 10:40:00,58.29,58.31,58.28,58.28,16111.0,55.7854,55.8045,55.7758,55.7758,16111.0
2019-03-01 10:45:00,58.29,58.29,58.22,58.22,15217.0,55.7854,55.7854,55.7184,55.7184,15217.0
2019-03-01 10:50:00,58.21,58.22,58.16,58.21,15997.0,55.7088,55.7184,55.661,55.7088,15997.0
2019-03-01 10:55:00,58.23,58.26,58.19,58.25,14940.0,55.7279,55.7567,55.6897,55.7471,14940.0
2019-03-01 11:00:00,58.26,58.4,58.23,58.36,98267.0,55.7567,55.8906,55.7279,55.8524,98267.0
2019-03-01 11:05:00,58.35,58.35,58.24,58.28,9315.0,55.8428,55.8428,55.7375,55.7758,9315.0
2019-03-01 11:10:00,58.28,58.28,58.22,58.25,14192.0,55.7758,55.7758,55.7184,55.7471,14192.0
2019-03-01 11:15:00,58.25,58.25,58.18,58.21,17519.0,55.7471,55.7471,55.6801,55.7088,17519.0
2019-03-01 11:20:00,58.21,58.25,58.2,58.24,22027.0,55.7088,55.7471,55.6992,55.7375,22027.0
2019-03-01 11:25:00,58.24,58.27,58.2,58.22,25917.0,55.7375,55.7662,55.6992,55.7184,25917.0
2019-03-01 11:30:00,58.22,58.25,58.17,58.17,24206.0,55.7184,55.7471,55.6705,55.6705,24206.0
2019-03-01 11:35:00,58.19,58.24,58.17,58.24,7552.0,55.6897,55.7375,55.6705,55.7375,7552.0
2019-03-01 11:40:00,58.25,58.25,58.2,58.22,15988.0,55.7471,55.7471,55.6992,55.7184,15988.0
2019-03-01 11:45:00,58.21,58.23,58.17,58.19,27849.0,55.7088,55.7279,55.6705,55.6897,27849.0
2019-03-01 11:50:00,58.19,58.2,58.04,58.06,15535.0,55.6897,55.6992,55.5461,55.5652,15535.0
2019-03-01 11:55:00,58.06,58.11,58.03,58.1,8884.0,55.5652,55.6131,55.5365,55.6035,8884.0
2019-03-01 12:00:00,58.11,58.11,58.08,58.09,10834.0,55.6131,55.6131,55.5844,55.594,10834.0
2019-03-01 12:05:00,58.09,58.12,58.07,58.09,11394.0,55.594,55.6227,55.5748,55.594,11394.0
2019-03-01 12:10:00,58.08,58.1,58.04,58.1,4686.0,55.5844,55.6035,55.5461,55.6035,4686.0
2019-03-01 12:15:00,58.1,58.13,58.1,58.12,3750.0,55.6035,55.6322,55.6035,55.6227,3750.0
2019-03-01 12:20:00,58.12,58.12,58.1,58.12,9049.0,55.6227,55.6227,55.6035,55.6227,9049.0
2019-03-01 12:25:00,58.12,58.14,58.11,58.12,9568.0,55.6227,55.6418,55.6131,55.6227,9568.0
2019-03-01 12:30:00,58.11,58.14,58.1,58.12,8665.0,55.6131,55.6418,55.6035,55.6227,8665.0
2019-03-01 12:35:00,58.13,58.14,58.09,58.09,10066.0,55.6322,55.6418,55.594,55.594,10066.0
2019-03-01 12:40:00,58.09,58.09,58.02,58.02,28014.0,55.594,55.594,55.527,55.527,28014.0
2019-03-01 12:45:00,58.03,58.05,58.0,58.04,7505.0,55.5365,55.5557,55.5078,55.5461,7505.0
2019-03-01 12:50:00,58.03,58.04,58.0,58.03,15640.0,55.5365,55.5461,55.5078,55.5365,15640.0
2019-03-01 12:55:00,58.02,58.02,57.93,57.93,28094.0,55.527,55.527,55.4408,55.4408,28094.0
2019-03-01 13:00:00,57.94,57.95,57.91,57.91,15595.0,55.4504,55.46,55.4217,55.4217,15595.0
2019-03-01 13:05:00,57.91,57.93,57.87,57.87,16313.0,55.4217,55.4408,55.3834,55.3834,16313.0
2019-03-01 13:10:00,57.87,57.92,57.85,57.86,14548.0,55.3834,55.4313,55.3643,55.3738,14548.0
2019-03-01 13:15:00,57.86,57.86,57.8,57.82,12588.0,55.3738,55.3738,55.3164,55.3356,12588.0
2019-03-01 13:20:00,57.83,57.83,57.77,57.78,9218.0,55.3451,55.3451,55.2877,55.2973,9218.0
2019-03-01 13:25:00,57.78,57.81,57.75,57.75,22455.0,55.2973,55.326,55.2686,55.2686,22455.0
2019-03-01 13:30:00,57.74,57.74,57.59,57.63,84660.0,55.259,55.259,55.1154,55.1537,84660.0
2019-03-01 13:35:00,57.64,57.64,57.57,57.58,24540.0,55.1633,55.1633,55.0963,55.1059,24540.0
2019-03-01 13:40:00,57.59,57.63,57.58,57.62,8356.0,55.1154,55.1537,55.1059,55.1442,8356.0
2019-03-01 13:45:00,57.62,57.67,57.59,57.62,23493.0,55.1442,55.192,55.1154,55.1442,23493.0
2019-03-01 13:50:00,57.62,57.62,57.56,57.58,60686.0,55.1442,55.1442,55.0867,55.1059,60686.0
2019-03-01 13:55:00,57.59,57.59,57.53,57.54,15259.0,55.1154,55.1154,55.058,55.0676,15259.0
2019-03-01 14:00:00,57.55,57.59,57.54,57.57,32500.0,55.0772,55.1154,55.0676,55.0963,32500.0
2019-03-01 14:05:00,57.57,57.57,57.55,57.57,24634.0,55.0963,55.0963,55.0772,55.0963,24634.0
2019-03-01 14:10:00,57.57,57.6,57.56,57.58,19761.0,55.0963,55.125,55.0867,55.1059,19761.0
2019-03-01 14:15:00,57.58,57.67,57.57,57.66,18166.0,55.1059,55.192,55.0963,55.1824,18166.0
2019-03-01 14:20:00,57.66,57.74,57.65,57.72,17196.0,55.1824,55.259,55.1729,55.2399,17196.0
2019-03-01 14:25:00,57.73,57.73,57.67,57.69,22371.0,55.2494,55.2494,55.192,55.2111,22371.0
2019-03-01 14:30:00,57.7,57.71,57.69,57.71,8534.0,55.2207,55.2303,55.2111,55.2303,8534.0
2019-03-01 14:35:00,57.71,57.72,57.66,57.67,27535.0,55.2303,55.2399,55.1824,55.192,27535.0
2019-03-01 14:40:00,57.67,57.68,57.65,57.66,21514.0,55.192,55.2016,55.1729,55.1824,21514.0
2019-03-01 14:45:00,57.66,57.66,57.61,57.63,17619.0,55.1824,55.1824,55.1346,55.1537,17619.0
2019-03-01 14:50:00,57.63,57.66,57.62,57.66,12075.0,55.1537,55.1824,55.1442,55.1824,12075.0
2019-03-01 14:55:00,57.66,57.66,57.62,57.63,20274.0,55.1824,55.1824,55.1442,55.1537,20274.0
2019-03-01 15:00:00,57.63,57.66,57.62,57.64,20818.0,55.1537,55.1824,55.1442,55.1633,20818.0
2019-03-01 15:05:00,57.63,57.69,57.61,57.67,25648.0,55.1537,55.2111,55.1346,55.192,25648.0
2019-03-01 15:10:00,57.67,57.67,57.61,57.61,27135.0,55.192,55.192,55.1346,55.1346,27135.0
2019-03-01 15:15:00,57.61,57.63,57.59,57.6,30802.0,55.1346,55.1537,55.1154,55.125,30802.0
2019-03-01 15:20:00,57.61,57.62,57.58,57.58,15508.0,55.1346,55.1442,55.1059,55.1059,15508.0
2019-03-01 15:25:00,57.58,57.6,57.55,57.6,20047.0,55.1059,55.125,55.0772,55.125,20047.0
2019-03-01 15:30:00,57.6,57.61,57.55,57.58,31004.0,55.125,55.1346,55.0772,55.1059,31004.0
2019-03-01 15:35:00,57.58,57.65,57.58,57.64,45571.0,55.1059,55.1729,55.1059,55.1633,45571.0
2019-03-01 15:40:00,57.64,57.68,57.62,57.68,48480.0,55.1633,55.2016,55.1442,55.2016,48480.0
2019-03-01 15:45:00,57.69,57.76,57.68,57.71,41239.0,55.2111,55.2781,55.2016,55.2303,41239.0
2019-03-01 15:50:00,57.71,57.71,57.65,57.67,61600.0,55.2303,55.2303,55.1729,55.192,61600.0
2019-03-01 15:55:00,57.67,57.84,57.65,57.84,252768.0,55.192,55.3547,55.1729,55.3547,252768.0
2019-03-04 09:30:00,57.62,57.68,57.57,57.6,60173.0,55.1442,55.2016,55.0963,55.125,60173.0
2019-03-04 09:35:00,57.61,57.64,57.51,57.55,33813.0,55.1346,55.1633,55.0389,55.0772,33813.0
2019-03-04 09:40:00,57.55,57.67,57.52,57.65,63665.0,55.0772,55.192,55.0485,55.1729,63665.0
2019-03-04 09:45:00,57.64,57.66,57.59,57.59,18455.0,55.1633,55.1824,55.1154,55.1154,18455.0
2019-03-04 09:50:00,57.58,57.66,57.54,57.65,16374.0,55.1059,55.1824,55.0676,55.1729,16374.0
2019-03-04 09:55:00,57.64,57.69,57.63,57.66,15796.0,55.1633,55.2111,55.1537,55.1824,15796.0
2019-03-04 10:00:00,57.67,57.67,57.59,57.63,19477.0,55.192,55.192,55.1154,55.1537,19477.0
2019-03-04 10:05:00,57.63,57.68,57.61,57.68,25642.0,55.1537,55.2016,55.1346,55.2016,25642.0
2019-03-04 10:10:00,57.68,57.68,57.55,57.57,27343.0,55.2016,55.2016,55.0772,55.0963,27343.0
2019-03-04 10:15:00,57.57,57.69,57.57,57.69,22064.0,55.0963,55.2111,55.0963,55.2111,22064.0
2019-03-04 10:20:00,57.69,57.7,57.64,57.66,16640.0,55.2111,55.2207,55.1633,55.1824,16640.0
2019-03-04 10:25:00,57.65,57.69,57.62,57.65,19032.0,55.1729,55.2111,55.1442,55.1729,19032.0
2019-03-04 10:30:00,57.65,57.66,57.58,57.6,15691.0,55.1729,55.1824,55.1059,55.125,15691.0
2019-03-04 10:35:00,57.6,57.61,57.53,57.57,49786.0,55.125,55.1346,55.058,55.0963,49786.0
2019-03-04 10:40:00,57.56,57.58,57.53,57.57,11951.0,55.0867,55.1059,55.058,55.0963,11951.0
2019-03-04 10:45:00,57.57,57.58,57.51,57.55,19588.0,55.0963,55.1059,55.0389,55.0772,19588.0
2019-03-04 10:50:00,57.55,57.55,57.48,57.49,43714.0,55.0772,55.0772,55.0102,55.0197,43714.0
2019-03-04 10:55:00,57.49,57.49,57.43,57.43,16373.0,55.0197,55.0197,54.9623,54.9623,16373.0
2019-03-04 11:00:00,57.43,57.46,57.38,57.4,28523.0,54.9623,54.991,54.9145,54.9336,28523.0
2019-03-04 11:05:00,57.41,57.43,57.34,57.34,23916.0,54.9432,54.9623,54.8762,54.8762,23916.0
2019-03-04 11:10:00,57.33,57.38,57.32,57.36,16659.0,54.8666,54.9145,54.857,54.8953,16659.0
2019-03-04 11:15:00,57.35,57.39,57.33,57.38,13843.0,54.8858,54.924,54.8666,54.9145,13843.0
2019-03-04 11:20:00,57.38,57.39,57.24,57.26,12649.0,54.9145,54.924,54.7805,54.7996,12649.0
2019-03-04 11:25:00,57.27,57.29,57.2,57.2,13682.0,54.8092,54.8283,54.7422,54.7422,13682.0
2019-03-04 11:30:00,57.19,57.23,57.14,57.16,17774.0,54.7326,54.7709,54.6848,54.7039,17774.0
2019-03-04 11:35:00,57.16,57.19,57.08,57.08,15663.0,54.7039,54.7326,54.6274,54.6274,15663.0
2019-03-04 11:40:00,57.07,57.08,56.9,56.92,36026.0,54.6178,54.6274,54.4551,54.4742,36026.0
2019-03-04 11:45:00,56.92,56.95,56.79,56.8,66808.0,54.4742,54.5029,54.3498,54.3594,66808.0
2019-03-04 11:50:00,56.8,56.87,56.77,56.82,34350.0,54.3594,54.4264,54.3307,54.3785,34350.0
2019-03-04 11:55:00,56.8,56.8,56.68,56.75,36197.0,54.3594,54.3594,54.2445,54.3115,36197.0
2019-03-04 12:00:00,56.76,56.88,56.73,56.85,31675.0,54.3211,54.436,54.2924,54.4072,31675.0
2019-03-04 12:05:00,56.85,56.9,56.81,56.88,22685.0,54.4072,54.4551,54.369,54.436,22685.0
2019-03-04 12:10:00,56.88,56.88,56.73,56.73,19462.0,54.436,54.436,54.2924,54.2924,19462.0
2019-03-04 12:15:00,56.73,56.73,56.56,56.56,39904.0,54.2924,54.2924,54.1297,54.1297,39904.0
2019-03-04 12:20:00,56.55,56.71,56.55,56.66,23123.0,54.1201,54.2733,54.1201,54.2254,23123.0
2019-03-04 12:25:00,56.67,56.79,56.63,56.78,15688.0,54.235,54.3498,54.1967,54.3402,15688.0
2019-03-04 12:30:00,56.78,56.81,56.74,56.75,13049.0,54.3402,54.369,54.302,54.3115,13049.0
2019-03-04 12:35:00,56.74,56.76,56.66,56.67,15327.0,54.302,54.3211,54.2254,54.235,15327.0
2019-03-04 12:40:00,56.66,56.67,56.59,56.61,10278.0,54.2254,54.235,54.1584,54.1776,10278.0
2019-03-04 12:45:00,56.61,56.63,56.53,56.6,15693.0,54.1776,54.1967,54.101,54.168,15693.0
2019-03-04 12:50:00,56.6,56.7,56.59,56.69,18679.0,54.168,54.2637,54.1584,54.2541,18679.0
2019-03-04 12:55:00,56.68,56.68,56.58,56.63,14697.0,54.2445,54.2445,54.1488,54.1967,14697.0
2019-03-04 13:00:00,56.63,56.63,56.51,56.51,39429.0,54.1967,54.1967,54.0818,54.0818,39429.0
2019-03-04 13:05:00,56.5,56.53,56.46,56.47,22518.0,54.0723,54.101,54.034,54.0436,22518.0
2019-03-04 13:10:00,56.47,56.54,56.47,56.51,14947.0,54.0436,54.1106,54.0436,54.0818,14947.0
2019-03-04 13:15:00,56.51,56.59,56.5,56.59,18334.0,54.0818,54.1584,54.0723,54.1584,18334.0
2019-03-04 13:20:00,56.6,56.68,56.6,56.63,13909.0,54.168,54.2445,54.168,54.1967,13909.0
2019-03-04 13:25:00,56.64,56.69,56.61,56.69,11737.0,54.2063,54.2541,54.1776,54.2541,11737.0
2019-03-04 13:30:00,56.68,56.7,56.65,56.65,16189.0,54.2445,54.2637,54.2158,54.2158,16189.0
2019-03-04 13:35:00,56.65,56.66,56.61,56.61,17448.0,54.2158,54.2254,54.1776,54.1776,17448.0
2019-03-04 13:40:00,56.62,56.67,56.62,56.67,17305.0,54.1871,54.235,54.1871,54.235,17305.0
2019-03-04 13:45:00,56.67,56.67,56.63,56.66,12526.0,54.235,54.235,54.1967,54.2254,12526.0
2019-03-04 13:50:00,56.66,56.72,56.65,56.72,16231.0,54.2254,54.2828,54.2158,54.2828,16231.0
2019-03-04 13:55:00,56.72,56.74,56.69,56.7,16461.0,54.2828,54.302,54.2541,54.2637,16461.0
2019-03-04 14:00:00,56.7,56.71,56.63,56.68,28122.0,54.2637,54.2733,54.1967,54.2445,28122.0
2019-03-04 14:05:00,56.68,56.73,56.67,56.69,26342.0,54.2445,54.2924,54.235,54.2541,26342.0
2019-03-04 14:10:00,56.7,56.72,56.66,56.69,29208.0,54.2637,54.2828,54.2254,54.2541,29208.0
2019-03-04 14:15:00,56.69,56.75,56.67,56.75,15617.0,54.2541,54.3115,54.235,54.3115,15617.0
2019-03-04 14:20:00,56.75,56.82,56.73,56.82,16458.0,54.3115,54.3785,54.2924,54.3785,16458.0
2019-03-04 14:25:00,56.82,56.83,56.79,56.8,41036.0,54.3785,54.3881,54.3498,54.3594,41036.0
2019-03-04 14:30:00,56.8,56.82,56.76,56.78,17947.0,54.3594,54.3785,54.3211,54.3402,17947.0
2019-03-04 14:35:00,56.78,56.81,56.76,56.77,19042.0,54.3402,54.369,54.3211,54.3307,19042.0
2019-03-04 14:40:00,56.77,56.8,56.75,56.77,20658.0,54.3307,54.3594,54.3115,54.3307,20658.0
2019-03-04 14:45:00,56.76,56.77,56.72,56.72,13876.0,54.3211,54.3307,54.2828,54.2828,13876.0
2019-03-04 14:50:00,56.73,56.81,56.72,56.77,29208.0,54.2924,54.369,54.2828,54.3307,29208.0
2019-03-04 14:55:00,56.77,56.78,56.73,56.73,12321.0,54.3307,54.3402,54.2924,54.2924,12321.0
2019-03-04 15:00:00,56.73,56.75,56.67,56.68,20158.0,54.2924,54.3115,54.235,54.2445,20158.0
2019-03-04 15:05:00,56.68,56.7,56.62,56.62,31024.0,54.2445,54.2637,54.1871,54.1871,31024.0
2019-03-04 15:10:00,56.62,56.66,56.6,56.61,26928.0,54.1871,54.2254,54.168,54.1776,26928.0
2019-03-04 15:15:00,56.61,56.67,56.59,56.65,22098.0,54.1776,54.235,54.1584,54.2158,22098.0
2019-03-04 15:20:00,56.66,56.69,56.64,56.65,16882.0,54.2254,54.2541,54.2063,54.2158,16882.0
2019-03-04 15:25:00,56.65,56.71,56.65,56.67,18856.0,54.2158,54.2733,54.2158,54.235,18856.0
2019-03-04 15:30:00,56.66,56.69,56.63,56.68,35750.0,54.2254,54.2541,54.1967,54.2445,35750.0
2019-03-04 15:35:00,56.67,56.72,56.64,56.67,41647.0,54.235,54.2828,54.2063,54.235,41647.0
2019-03-04 15:40:00,56.67,56.69,56.57,56.59,108088.0,54.235,54.2541,54.1393,54.1584,108088.0
2019-03-04 15:45:00,56.58,56.62,56.58,56.59,114989.0,54.1488,54.1871,54.1488,54.1584,114989.0
2019-03-04 15:50:00,56.59,56.66,56.56,56.62,118019.0,54.1584,54.2254,54.1297,54.1871,118019.0
2019-03-04 15:55:00,56.62,56.62,56.51,56.56,320931.0,54.1871,54.1871,54.0818,54.1297,320931.0
2019-03-05 09:30:00,56.81,56.96,56.66,56.7,61458.0,54.369,54.5125,54.2254,54.2637,61458.0
2019-03-05 09:35:00,56.7,56.84,56.65,56.71,79207.0,54.2637,54.3977,54.2158,54.2733,79207.0
2019-03-05 09:40:00,56.72,56.73,56.63,56.68,31693.0,54.2828,54.2924,54.1967,54.2445,31693.0
2019-03-05 09:45:00,56.69,56.78,56.64,56.78,54141.0,54.2541,54.3402,54.2063,54.3402,54141.0
2019-03-05 09:50:00,56.77,56.81,56.68,56.72,42383.0,54.3307,54.369,54.2445,54.2828,42383.0
2019-03-05 09:55:00,56.72,56.8,56.69,56.78,44568.0,54.2828,54.3594,54.2541,54.3402,44568.0
2019-03-05 10:00:00,56.8,57.03,56.78,56.99,184807.0,54.3594,54.5795,54.3402,54.5412,184807.0
2019-03-05 10:05:00,56.99,57.1,56.97,57.03,122706.0,54.5412,54.6465,54.5221,54.5795,122706.0
2019-03-05 10:10:00,57.03,57.12,57.03,57.08,31560.0,54.5795,54.6656,54.5795,54.6274,31560.0
2019-03-05 10:15:00,57.08,57.08,56.94,56.98,45400.0,54.6274,54.6274,54.4934,54.5317,45400.0
2019-03-05 10:20:00,56.98,57.13,56.97,57.12,18816.0,54.5317,54.6752,54.5221,54.6656,18816.0
2019-03-05 10:25:00,57.12,57.12,57.03,57.05,23403.0,54.6656,54.6656,54.5795,54.5986,23403.0
2019-03-05 10:30:00,57.06,57.14,57.05,57.1,24511.0,54.6082,54.6848,54.5986,54.6465,24511.0
2019-03-05 10:35:00,57.09,57.1,57.06,57.09,16264.0,54.6369,54.6465,54.6082,54.6369,16264.0
2019-03-05 10:40:00,57.09,57.12,57.08,57.09,13246.0,54.6369,54.6656,54.6274,54.6369,13246.0
2019-03-05 10:45:00,57.09,57.09,56.99,57.0,25845.0,54.6369,54.6369,54.5412,54.5508,25845.0
2019-03-05 10:50:00,57.0,57.05,56.97,56.98,22564.0,54.5508,54.5986,54.5221,54.5317,22564.0
2019-03-05 10:55:00,56.97,57.01,56.97,56.99,38349.0,54.5221,54.5604,54.5221,54.5412,38349.0
2019-03-05 11:00:00,56.99,57.09,56.99,57.08,53612.0,54.5412,54.6369,54.5412,54.6274,53612.0
2019-03-05 11:05:00,57.08,57.22,57.07,57.22,20262.0,54.6274,54.7613,54.6178,54.7613,20262.0
2019-03-05 11:10:00,57.23,57.27,57.2,57.22,35251.0,54.7709,54.8092,54.7422,54.7613,35251.0
2019-03-05 11:15:00,57.21,57.31,57.2,57.3,14914.0,54.7518,54.8475,54.7422,54.8379,14914.0
2019-03-05 11:20:00,57.31,57.36,57.29,57.32,20363.0,54.8475,54.8953,54.8283,54.857,20363.0
2019-03-05 11:25:00,57.31,57.35,57.29,57.29,19739.0,54.8475,54.8858,54.8283,54.8283,19739.0
2019-03-05 11:30:00,57.29,57.37,57.27,57.37,16516.0,54.8283,54.9049,54.8092,54.9049,16516.0
2019-03-05 11:35:00,57.37,57.46,57.36,57.43,29458.0,54.9049,54.991,54.8953,54.9623,29458.0
2019-03-05 11:40:00,57.44,57.49,57.42,57.45,24183.0,54.9719,55.0197,54.9527,54.9815,24183.0
2019-03-05 11:45:00,57.45,57.45,57.38,57.39,15735.0,54.9815,54.9815,54.9145,54.924,15735.0
2019-03-05 11:50:00,57.38,57.4,57.29,57.3,26386.0,54.9145,54.9336,54.8283,54.8379,26386.0
2019-03-05 11:55:00,57.3,57.36,57.29,57.33,12988.0,54.8379,54.8953,54.8283,54.8666,12988.0
2019-03-05 12:00:00,57.33,57.37,57.31,57.35,15644.0,54.8666,54.9049,54.8475,54.8858,15644.0
2019-03-05 12:05:00,57.35,57.36,57.31,57.33,14992.0,54.8858,54.8953,54.8475,54.8666,14992.0
2019-03-05 12:10:00,57.33,57.34,57.32,57.32,12893.0,54.8666,54.8762,54.857,54.857,12893.0
2019-03-05 12:15:00,57.31,57.33,57.26,57.27,11133.0,54.8475,54.8666,54.7996,54.8092,11133.0
2019-03-05 12:20:00,57.27,57.37,57.27,57.37,9468.0,54.8092,54.9049,54.8092,54.9049,9468.0
2019-03-05 12:25:00,57.36,57.42,57.36,57.4,10649.0,54.8953,54.9527,54.8953,54.9336,10649.0
2019-03-05 12:30:00,57.39,57.41,57.36,57.37,19907.0,54.924,54.9432,54.8953,54.9049,19907.0
2019-03-05 12:35:00,57.36,57.38,57.34,57.38,19155.0,54.8953,54.9145,54.8762,54.9145,19155.0
2019-03-05 12:40:00,57.38,57.45,57.37,57.42,19675.0,54.9145,54.9815,54.9049,54.9527,19675.0
2019-03-05 12:45:00,57.42,57.48,57.41,57.47,25338.0,54.9527,55.0102,54.9432,55.0006,25338.0
2019-03-05 12:50:00,57.47,57.53,57.46,57.51,53502.0,55.0006,55.058,54.991,55.0389,53502.0
2019-03-05 12:55:00,57.5,57.54,57.48,57.53,19691.0,55.0293,55.0676,55.0102,55.058,19691.0
2019-03-05 13:00:00,57.52,57.54,57.52,57.52,16245.0,55.0485,55.0676,55.0485,55.0485,16245.0
2019-03-05 13:05:00,57.52,57.54,57.47,57.47,14986.0,55.0485,55.0676,55.0006,55.0006,14986.0
2019-03-05 13:10:00,57.48,57.52,57.45,57.51,12979.0,55.0102,55.0485,54.9815,55.0389,12979.0
2019-03-05 13:15:00,57.51,57.51,57.46,57.46,13220.0,55.0389,55.0389,54.991,54.991,13220.0
2019-03-05 13:20:00,57.46,57.47,57.43,57.43,14082.0,54.991,55.0006,54.9623,54.9623,14082.0
2019-03-05 13:25:00,57.43,57.44,57.37,57.37,28233.0,54.9623,54.9719,54.9049,54.9049,28233.0
2019-03-05 13:30:00,57.36,57.37,57.31,57.32,11222.0,54.8953,54.9049,54.8475,54.857,11222.0
2019-03-05 13:35:00,57.32,57.39,57.32,57.34,13308.0,54.857,54.924,54.857,54.8762,13308.0
2019-03-05 13:40:00,57.34,57.35,57.31,57.32,6911.0,54.8762,54.8858,54.8475,54.857,6911.0
2019-03-05 13:45:00,57.31,57.38,57.3,57.35,20985.0,54.8475,54.9145,54.8379,54.8858,20985.0
2019-03-05 13:50:00,57.36,57.41,57.36,57.39,20408.0,54.8953,54.9432,54.8953,54.924,20408.0
2019-03-05 13:55:00,57.39,57.4,57.3,57.32,19361.0,54.924,54.9336,54.8379,54.857,19361.0
2019-03-05 14:00:00,57.31,57.32,57.28,57.28,35638.0,54.8475,54.857,54.8188,54.8188,35638.0
2019-03-05 14:05:00,57.28,57.31,57.25,57.31,28763.0,54.8188,54.8475,54.7901,54.8475,28763.0
2019-03-05 14:10:00,57.31,57.34,57.27,57.27,24668.0,54.8475,54.8762,54.8092,54.8092,24668.0
2019-03-05 14:15:00,57.28,57.35,57.26,57.31,210535.0,54.8188,54.8858,54.7996,54.8475,210535.0
2019-03-05 14:20:00,57.3,57.4,57.3,57.37,61045.0,54.8379,54.9336,54.8379,54.9049,61045.0
2019-03-05 14:25:00,57.37,57.38,57.32,57.38,19736.0,54.9049,54.9145,54.857,54.9145,19736.0
2019-03-05 14:30:00,57.37,57.4,57.3,57.3,20632.0,54.9049,54.9336,54.8379,54.8379,20632.0
2019-03-05 14:35:00,57.3,57.34,57.27,57.34,16205.0,54.8379,54.8762,54.8092,54.8762,16205.0
2019-03-05 14:40:00,57.34,57.34,57.27,57.28,23954.0,54.8762,54.8762,54.8092,54.8188,23954.0
2019-03-05 14:45:00,57.27,57.31,57.25,57.3,22234.0,54.8092,54.8475,54.7901,54.8379,22234.0
2019-03-05 14:50:00,57.31,57.34,57.28,57.34,17828.0,54.8475,54.8762,54.8188,54.8762,17828.0
2019-03-05 14:55:00,57.35,57.36,57.32,57.34,32033.0,54.8858,54.8953,54.857,54.8762,32033.0
2019-03-05 15:00:00,57.34,57.37,57.32,57.37,56099.0,54.8762,54.9049,54.857,54.9049,56099.0
2019-03-05 15:05:00,57.37,57.4,57.34,57.36,20165.0,54.9049,54.9336,54.8762,54.8953,20165.0
2019-03-05 15:10:00,57.36,57.36,57.26,57.28,26599.0,54.8953,54.8953,54.7996,54.8188,26599.0
2019-03-05 15:15:00,57.29,57.29,57.26,57.27,20322.0,54.8283,54.8283,54.7996,54.8092,20322.0
2019-03-05 15:20:00,57.28,57.28,57.23,57.24,35254.0,54.8188,54.8188,54.7709,54.7805,35254.0
2019-03-05 15:25:00,57.24,57.3,57.23,57.27,28999.0,54.7805,54.8379,54.7709,54.8092,28999.0
2019-03-05 15:30:00,57.27,57.28,57.22,57.25,43204.0,54.8092,54.8188,54.7613,54.7901,43204.0
2019-03-05 15:35:00,57.26,57.35,57.23,57.34,127090.0,54.7996,54.8858,54.7709,54.8762,127090.0
2019-03-05 15:40:00,57.33,57.36,57.32,57.33,58657.0,54.8666,54.8953,54.857,54.8666,58657.0
2019-03-05 15:45:00,57.33,57.35,57.32,57.33,64362.0,54.8666,54.8858,54.857,54.8666,64362.0
2019-03-05 15:50:00,57.34,57.34,57.28,57.32,108211.0,54.8762,54.8762,54.8188,54.857,108211.0
2019-03-05 15:55:00,57.31,57.31,57.08,57.12,447656.0,54.8475,54.8475,54.6274,54.6656,447656.0
2019-03-06 09:30:00,56.89,56.95,56.71,56.91,155058.0,54.4455,54.5029,54.2733,54.4647,155058.0
2019-03-06 09:35:00,56.92,57.09,56.91,56.91,95434.0,54.4742,54.6369,54.4647,54.4647,95434.0
2019-03-06 09:40:00,56.91,57.12,56.89,57.02,95183.0,54.4647,54.6656,54.4455,54.5699,95183.0
2019-03-06 09:45:00,57.02,57.06,56.89,56.89,45248.0,54.5699,54.6082,54.4455,54.4455,45248.0
2019-03-06 09:50:00,56.9,56.92,56.85,56.9,30908.0,54.4551,54.4742,54.4072,54.4551,30908.0
2019-03-06 09:55:00,56.91,56.93,56.65,56.77,73630.0,54.4647,54.4838,54.2158,54.3307,73630.0
2019-03-06 10:00:00,56.77,56.83,56.75,56.79,36844.0,54.3307,54.3881,54.3115,54.3498,36844.0
2019-03-06 10:05:00,56.79,56.88,56.78,56.87,44523.0,54.3498,54.436,54.3402,54.4264,44523.0
2019-03-06 10:10:00,56.87,56.89,56.79,56.89,38249.0,54.4264,54.4455,54.3498,54.4455,38249.0
2019-03-06 10:15:00,56.89,56.91,56.81,56.87,52117.0,54.4455,54.4647,54.369,54.4264,52117.0
2019-03-06 10:20:00,56.86,56.89,56.83,56.88,32194.0,54.4168,54.4455,54.3881,54.436,32194.0
2019-03-06 10:25:00,56.9,56.97,56.89,56.93,25439.0,54.4551,54.5221,54.4455,54.4838,25439.0
2019-03-06 10:30:00,56.92,56.97,56.79,56.8,30130.0,54.4742,54.5221,54.3498,54.3594,30130.0
2019-03-06 10:35:00,56.8,56.9,56.8,56.87,23462.0,54.3594,54.4551,54.3594,54.4264,23462.0
2019-03-06 10:40:00,56.87,56.94,56.85,56.91,30169.0,54.4264,54.4934,54.4072,54.4647,30169.0
2019-03-06 10:45:00,56.9,56.93,56.88,56.9,25488.0,54.4551,54.4838,54.436,54.4551,25488.0
2019-03-06 10:50:00,56.9,56.94,56.89,56.91,39965.0,54.4551,54.4934,54.4455,54.4647,39965.0
2019-03-06 10:55:00,56.92,56.94,56.85,56.86,33795.0,54.4742,54.4934,54.4072,54.4168,33795.0
2019-03-06 11:00:00,56.86,56.89,56.83,56.84,17569.0,54.4168,54.4455,54.3881,54.3977,17569.0
2019-03-06 11:05:00,56.84,56.87,56.83,56.84,19976.0,54.3977,54.4264,54.3881,54.3977,19976.0
2019-03-06 11:10:00,56.84,56.88,56.83,56.86,20902.0,54.3977,54.436,54.3881,54.4168,20902.0
2019-03-06 11:15:00,56.86,56.91,56.85,56.86,18382.0,54.4168,54.4647,54.4072,54.4168,18382.0
2019-03-06 11:20:00,56.85,56.88,56.81,56.82,32957.0,54.4072,54.436,54.369,54.3785,32957.0
2019-03-06 11:25:00,56.82,56.84,56.8,56.8,24909.0,54.3785,54.3977,54.3594,54.3594,24909.0
2019-03-06 11:30:00,56.8,56.84,56.79,56.81,19763.0,54.3594,54.3977,54.3498,54.369,19763.0
2019-03-06 11:35:00,56.8,56.86,56.79,56.83,8412.0,54.3594,54.4168,54.3498,54.3881,8412.0
2019-03-06 11:40:00,56.81,56.81,56.73,56.74,25050.0,54.369,54.369,54.2924,54.302,25050.0
2019-03-06 11:45:00,56.73,56.75,56.66,56.66,22840.0,54.2924,54.3115,54.2254,54.2254,22840.0
2019-03-06 11:50:00,56.65,56.66,56.62,56.65,23331.0,54.2158,54.2254,54.1871,54.2158,23331.0
2019-03-06 11:55:00,56.66,56.71,56.64,56.66,40217.0,54.2254,54.2733,54.2063,54.2254,40217.0
2019-03-06 12:00:00,56.65,56.73,56.65,56.72,8659.0,54.2158,54.2924,54.2158,54.2828,8659.0
2019-03-06 12:05:00,56.72,56.76,56.72,56.74,8733.0,54.2828,54.3211,54.2828,54.302,8733.0
2019-03-06 12:10:00,56.73,56.77,56.72,56.73,21668.0,54.2924,54.3307,54.2828,54.2924,21668.0
2019-03-06 12:15:00,56.73,56.77,56.65,56.66,34570.0,54.2924,54.3307,54.2158,54.2254,34570.0
2019-03-06 12:20:00,56.67,56.71,56.61,56.63,28884.0,54.235,54.2733,54.1776,54.1967,28884.0
2019-03-06 12:25:00,56.63,56.65,56.62,56.64,6155.0,54.1967,54.2158,54.1871,54.2063,6155.0
2019-03-06 12:30:00,56.64,56.68,56.64,56.68,11695.0,54.2063,54.2445,54.2063,54.2445,11695.0
2019-03-06 12:35:00,56.69,56.7,56.67,56.69,7313.0,54.2541,54.2637,54.235,54.2541,7313.0
2019-03-06 12:40:00,56.7,56.74,56.69,56.71,7301.0,54.2637,54.302,54.2541,54.2733,7301.0
2019-03-06 12:45:00,56.71,56.72,56.65,56.65,18406.0,54.2733,54.2828,54.2158,54.2158,18406.0
2019-03-06 12:50:00,56.66,56.71,56.64,56.65,20734.0,54.2254,54.2733,54.2063,54.2158,20734.0
2019-03-06 12:55:00,56.65,56.69,56.64,56.69,11607.0,54.2158,54.2541,54.2063,54.2541,11607.0
2019-03-06 13:00:00,56.69,56.71,56.67,56.69,18711.0,54.2541,54.2733,54.235,54.2541,18711.0
2019-03-06 13:05:00,56.69,56.7,56.66,56.68,11360.0,54.2541,54.2637,54.2254,54.2445,11360.0
2019-03-06 13:10:00,56.68,56.73,56.68,56.71,17429.0,54.2445,54.2924,54.2445,54.2733,17429.0
2019-03-06 13:15:00,56.7,56.73,56.68,56.72,10257.0,54.2637,54.2924,54.2445,54.2828,10257.0
2019-03-06 13:20:00,56.72,56.72,56.68,56.69,9391.0,54.2828,54.2828,54.2445,54.2541,9391.0
2019-03-06 13:25:00,56.68,56.7,56.66,56.68,9993.0,54.2445,54.2637,54.2254,54.2445,9993.0
2019-03-06 13:30:00,56.68,56.72,56.68,56.71,20389.0,54.2445,54.2828,54.2445,54.2733,20389.0
2019-03-06 13:35:00,56.71,56.73,56.67,56.73,10989.0,54.2733,54.2924,54.235,54.2924,10989.0
2019-03-06 13:40:00,56.73,56.73,56.67,56.67,8698.0,54.2924,54.2924,54.235,54.235,8698.0
2019-03-06 13:45:00,56.67,56.67,56.58,56.6,13554.0,54.235,54.235,54.1488,54.168,13554.0
2019-03-06 13:50:00,56.6,56.6,56.54,56.59,15952.0,54.168,54.168,54.1106,54.1584,15952.0
2019-03-06 13:55:00,56.59,56.71,56.59,56.71,9442.0,54.1584,54.2733,54.1584,54.2733,9442.0
2019-03-06 14:00:00,56.7,56.72,56.69,56.72,12389.0,54.2637,54.2828,54.2541,54.2828,12389.0
2019-03-06 14:05:00,56.72,56.72,56.67,56.68,17445.0,54.2828,54.2828,54.235,54.2445,17445.0
2019-03-06 14:10:00,56.68,56.69,56.65,56.67,32007.0,54.2445,54.2541,54.2158,54.235,32007.0
2019-03-06 14:15:00,56.67,56.7,56.66,56.66,23852.0,54.235,54.2637,54.2254,54.2254,23852.0
2019-03-06 14:20:00,56.67,56.73,56.67,56.69,26813.0,54.235,54.2924,54.235,54.2541,26813.0
2019-03-06 14:25:00,56.68,56.69,56.63,56.65,24763.0,54.2445,54.2541,54.1967,54.2158,24763.0
2019-03-06 14:30:00,56.64,56.68,56.6,56.6,14624.0,54.2063,54.2445,54.168,54.168,14624.0
2019-03-06 14:35:00,56.61,56.65,56.61,56.64,9715.0,54.1776,54.2158,54.1776,54.2063,9715.0
2019-03-06 14:40:00,56.64,56.64,56.57,56.6,32522.0,54.2063,54.2063,54.1393,54.168,32522.0
2019-03-06 14:45:00,56.59,56.61,56.52,56.53,26312.0,54.1584,54.1776,54.0914,54.101,26312.0
2019-03-06 14:50:00,56.53,56.54,56.48,56.53,27823.0,54.101,54.1106,54.0531,54.101,27823.0
2019-03-06 14:55:00,56.53,56.6,56.52,56.56,12146.0,54.101,54.168,54.0914,54.1297,12146.0
2019-03-06 15:00:00,56.56,56.56,56.52,56.52,19212.0,54.1297,54.1297,54.0914,54.0914,19212.0
2019-03-06 15:05:00,56.52,56.54,56.51,56.54,16566.0,54.0914,54.1106,54.0818,54.1106,16566.0
2019-03-06 15:10:00,56.53,56.55,56.43,56.43,78486.0,54.101,54.1201,54.0053,54.0053,78486.0
2019-03-06 15:15:00,56.43,56.43,56.23,56.26,84766.0,54.0053,54.0053,53.8139,53.8426,84766.0
2019-03-06 15:20:00,56.27,56.31,56.19,56.22,69551.0,53.8522,53.8904,53.7756,53.8043,69551.0
2019-03-06 15:25:00,56.22,56.33,56.22,56.31,46735.0,53.8043,53.9096,53.8043,53.8904,46735.0
2019-03-06 15:30:00,56.3,56.39,56.3,56.37,42667.0,53.8809,53.967,53.8809,53.9479,42667.0
2019-03-06 15:35:00,56.36,56.4,56.35,56.38,41326.0,53.9383,53.9766,53.9287,53.9574,41326.0
2019-03-06 15:40:00,56.37,56.4,56.33,56.34,48673.0,53.9479,53.9766,53.9096,53.9192,48673.0
2019-03-06 15:45:00,56.34,56.35,56.26,56.33,69592.0,53.9192,53.9287,53.8426,53.9096,69592.0
2019-03-06 15:50:00,56.33,56.35,56.23,56.23,125922.0,53.9096,53.9287,53.8139,53.8139,125922.0
2019-03-06 15:55:00,56.24,56.25,56.12,56.15,264919.0,53.8235,53.833,53.7086,53.7373,264919.0
2019-03-07 09:30:00,55.58,55.64,55.44,55.52,150371.0,53.1918,53.2492,53.0578,53.1344,150371.0
2019-03-07 09:35:00,55.52,55.53,55.28,55.33,69889.0,53.1344,53.144,52.9047,52.9526,69889.0
2019-03-07 09:40:00,55.31,55.38,55.26,55.32,34894.0,52.9334,53.0004,52.8856,52.943,34894.0
2019-03-07 09:45:00,55.3,55.3,55.12,55.14,29230.0,52.9238,52.9238,52.7516,52.7707,29230.0
2019-03-07 09:50:00,55.13,55.17,55.01,55.06,69593.0,52.7611,52.7994,52.6463,52.6942,69593.0
2019-03-07 09:55:00,55.05,55.08,54.97,55.08,41210.0,52.6846,52.7133,52.608,52.7133,41210.0
2019-03-07 10:00:00,55.08,55.16,55.05,55.15,33200.0,52.7133,52.7899,52.6846,52.7803,33200.0
2019-03-07 10:05:00,55.15,55.23,55.13,55.17,40488.0,52.7803,52.8568,52.7611,52.7994,40488.0
2019-03-07 10:10:00,55.17,55.23,55.14,55.22,46340.0,52.7994,52.8568,52.7707,52.8473,46340.0
2019-03-07 10:15:00,55.21,55.29,55.2,55.22,36285.0,52.8377,52.9143,52.8281,52.8473,36285.0
2019-03-07 10:20:00,55.21,55.32,55.17,55.29,30756.0,52.8377,52.943,52.7994,52.9143,30756.0
2019-03-07 10:25:00,55.29,55.41,55.28,55.38,29570.0,52.9143,53.0291,52.9047,53.0004,29570.0
2019-03-07 10:30:00,55.39,55.46,55.35,55.44,32879.0,53.01,53.077,52.9717,53.0578,32879.0
2019-03-07 10:35:00,55.45,55.46,55.34,55.35,40040.0,53.0674,53.077,52.9621,52.9717,40040.0
2019-03-07 10:40:00,55.35,55.38,55.3,55.32,33474.0,52.9717,53.0004,52.9238,52.943,33474.0
2019-03-07 10:45:00,55.32,55.38,55.28,55.33,35605.0,52.943,53.0004,52.9047,52.9526,35605.0
2019-03-07 10:50:00,55.33,55.35,55.28,55.33,68933.0,52.9526,52.9717,52.9047,52.9526,68933.0
2019-03-07 10:55:00,55.33,55.36,55.23,55.23,35377.0,52.9526,52.9813,52.8568,52.8568,35377.0
2019-03-07 11:00:00,55.23,55.28,55.15,55.16,50024.0,52.8568,52.9047,52.7803,52.7899,50024.0
2019-03-07 11:05:00,55.17,55.18,55.11,55.13,21671.0,52.7994,52.809,52.742,52.7611,21671.0
2019-03-07 11:10:00,55.13,55.22,55.12,55.22,24137.0,52.7611,52.8473,52.7516,52.8473,24137.0
2019-03-07 11:15:00,55.22,55.25,55.16,55.2,25347.0,52.8473,52.876,52.7899,52.8281,25347.0
2019-03-07 11:20:00,55.2,55.21,55.14,55.17,23344.0,52.8281,52.8377,52.7707,52.7994,23344.0
2019-03-07 11:25:00,55.18,55.21,55.14,55.16,50886.0,52.809,52.8377,52.7707,52.7899,50886.0
2019-03-07 11:30:00,55.16,55.31,55.15,55.28,86478.0,52.7899,52.9334,52.7803,52.9047,86478.0
2019-03-07 11:35:00,55.28,55.33,55.26,55.3,14810.0,52.9047,52.9526,52.8856,52.9238,14810.0
2019-03-07 11:40:00,55.31,55.33,55.27,55.29,17809.0,52.9334,52.9526,52.8951,52.9143,17809.0
2019-03-07 11:45:00,55.3,55.34,55.25,55.27,18983.0,52.9238,52.9621,52.876,52.8951,18983.0
2019-03-07 11:50:00,55.27,55.27,55.21,55.21,19696.0,52.8951,52.8951,52.8377,52.8377,19696.0
2019-03-07 11:55:00,55.22,55.23,55.18,55.2,21738.0,52.8473,52.8568,52.809,52.8281,21738.0
2019-03-07 12:00:00,55.19,55.26,55.17,55.25,15927.0,52.8186,52.8856,52.7994,52.876,15927.0
2019-03-07 12:05:00,55.26,55.28,55.24,55.27,23546.0,52.8856,52.9047,52.8664,52.8951,23546.0
2019-03-07 12:10:00,55.27,55.28,55.22,55.26,14669.0,52.8951,52.9047,52.8473,52.8856,14669.0
2019-03-07 12:15:00,55.26,55.27,55.19,55.2,20694.0,52.8856,52.8951,52.8186,52.8281,20694.0
2019-03-07 12:20:00,55.19,55.25,55.16,55.25,18948.0,52.8186,52.876,52.7899,52.876,18948.0
2019-03-07 12:25:00,55.24,55.3,55.22,55.27,18647.0,52.8664,52.9238,52.8473,52.8951,18647.0
2019-03-07 12:30:00,55.27,55.38,55.22,55.36,26620.0,52.8951,53.0004,52.8473,52.9813,26620.0
2019-03-07 12:35:00,55.35,55.39,55.33,55.38,11210.0,52.9717,53.01,52.9526,53.0004,11210.0
2019-03-07 12:40:00,55.38,55.43,55.38,55.4,20700.0,53.0004,53.0483,53.0004,53.0195,20700.0
2019-03-07 12:45:00,55.4,55.42,55.35,55.37,30339.0,53.0195,53.0387,52.9717,52.9908,30339.0
2019-03-07 12:50:00,55.37,55.42,55.34,55.41,31679.0,52.9908,53.0387,52.9621,53.0291,31679.0
2019-03-07 12:55:00,55.41,55.42,55.39,55.41,11694.0,53.0291,53.0387,53.01,53.0291,11694.0
2019-03-07 13:00:00,55.4,55.43,55.39,55.39,17891.0,53.0195,53.0483,53.01,53.01,17891.0
2019-03-07 13:05:00,55.39,55.4,55.3,55.33,24256.0,53.01,53.0195,52.9238,52.9526,24256.0
2019-03-07 13:10:00,55.33,55.37,55.32,55.34,26634.0,52.9526,52.9908,52.943,52.9621,26634.0
2019-03-07 13:15:00,55.34,55.36,55.27,55.27,18105.0,52.9621,52.9813,52.8951,52.8951,18105.0
2019-03-07 13:20:00,55.27,55.29,55.24,55.26,17632.0,52.8951,52.9143,52.8664,52.8856,17632.0
2019-03-07 13:25:00,55.25,55.35,55.24,55.35,15498.0,52.876,52.9717,52.8664,52.9717,15498.0
2019-03-07 13:30:00,55.34,55.35,55.31,55.33,13879.0,52.9621,52.9717,52.9334,52.9526,13879.0
2019-03-07 13:35:00,55.32,55.35,55.31,55.34,14823.0,52.943,52.9717,52.9334,52.9621,14823.0
2019-03-07 13:40:00,55.34,55.35,55.33,55.34,36952.0,52.9621,52.9717,52.9526,52.9621,36952.0
2019-03-07 13:45:00,55.34,55.35,55.33,55.35,42123.0,52.9621,52.9717,52.9526,52.9717,42123.0
2019-03-07 13:50:00,55.35,55.45,55.35,55.41,26595.0,52.9717,53.0674,52.9717,53.0291,26595.0
2019-03-07 13:55:00,55.4,55.45,55.39,55.41,15347.0,53.0195,53.0674,53.01,53.0291,15347.0
2019-03-07 14:00:00,55.41,55.46,55.41,55.43,16499.0,53.0291,53.077,53.0291,53.0483,16499.0
2019-03-07 14:05:00,55.44,55.44,55.33,55.35,35195.0,53.0578,53.0578,52.9526,52.9717,35195.0
2019-03-07 14:10:00,55.35,55.35,55.23,55.24,18363.0,52.9717,52.9717,52.8568,52.8664,18363.0
2019-03-07 14:15:00,55.23,55.25,55.21,55.22,19029.0,52.8568,52.876,52.8377,52.8473,19029.0
2019-03-07 14:20:00,55.22,55.28,55.21,55.27,16389.0,52.8473,52.9047,52.8377,52.8951,16389.0
2019-03-07 14:25:00,55.26,55.31,55.26,55.3,11956.0,52.8856,52.9334,52.8856,52.9238,11956.0
2019-03-07 14:30:00,55.31,55.34,55.23,55.25,29328.0,52.9334,52.9621,52.8568,52.876,29328.0
2019-03-07 14:35:00,55.25,55.27,55.23,55.23,14095.0,52.876,52.8951,52.8568,52.8568,14095.0
2019-03-07 14:40:00,55.24,55.27,55.21,55.26,14056.0,52.8664,52.8951,52.8377,52.8856,14056.0
2019-03-07 14:45:00,55.26,55.28,55.22,55.26,28121.0,52.8856,52.9047,52.8473,52.8856,28121.0
2019-03-07 14:50:00,55.26,55.29,55.23,55.28,27119.0,52.8856,52.9143,52.8568,52.9047,27119.0
2019-03-07 14:55:00,55.28,55.31,55.25,55.27,19161.0,52.9047,52.9334,52.876,52.8951,19161.0
2019-03-07 15:00:00,55.28,55.3,55.23,55.26,31599.0,52.9047,52.9238,52.8568,52.8856,31599.0
2019-03-07 15:05:00,55.26,55.28,55.23,55.27,28185.0,52.8856,52.9047,52.8568,52.8951,28185.0
2019-03-07 15:10:00,55.27,55.29,55.24,55.25,24954.0,52.8951,52.9143,52.8664,52.876,24954.0
2019-03-07 15:15:00,55.25,55.31,55.24,55.3,32978.0,52.876,52.9334,52.8664,52.9238,32978.0
2019-03-07 15:20:00,55.31,55.35,55.29,55.33,30523.0,52.9334,52.9717,52.9143,52.9526,30523.0
2019-03-07 15:25:00,55.34,55.37,55.28,55.29,34981.0,52.9621,52.9908,52.9047,52.9143,34981.0
2019-03-07 15:30:00,55.3,55.36,55.29,55.32,34365.0,52.9238,52.9813,52.9143,52.943,34365.0
2019-03-07 15:35:00,55.32,55.41,55.31,55.41,46439.0,52.943,53.0291,52.9334,53.0291,46439.0
2019-03-07 15:40:00,55.4,55.42,55.32,55.36,56537.0,53.0195,53.0387,52.943,52.9813,56537.0
2019-03-07 15:45:00,55.35,55.4,55.29,55.34,102296.0,52.9717,53.0195,52.9143,52.9621,102296.0
2019-03-07 15:50:00,55.35,55.35,55.27,55.3,74051.0,52.9717,52.9717,52.8951,52.9238,74051.0
2019-03-07 15:55:00,55.31,55.41,55.31,55.39,193614.0,52.9334,53.0291,52.9334,53.01,193614.0
2019-03-08 09:30:00,55.0,55.01,54.85,54.9,95816.0,52.6367,52.6463,52.4932,52.541,95816.0
2019-03-08 09:35:00,54.91,55.0,54.85,54.86,59716.0,52.5506,52.6367,52.4932,52.5027,59716.0
2019-03-08 09:40:00,54.85,54.89,54.74,54.78,42298.0,52.4932,52.5315,52.3879,52.4262,42298.0
2019-03-08 09:45:00,54.78,54.98,54.78,54.94,25048.0,52.4262,52.6176,52.4262,52.5793,25048.0
2019-03-08 09:50:00,54.95,54.96,54.83,54.88,25360.0,52.5889,52.5985,52.474,52.5219,25360.0
2019-03-08 09:55:00,54.89,54.93,54.81,54.81,11660.0,52.5315,52.5697,52.4549,52.4549,11660.0
2019-03-08 10:00:00,54.8,54.8,54.73,54.76,17685.0,52.4453,52.4453,52.3783,52.407,17685.0
2019-03-08 10:05:00,54.75,54.76,54.64,54.67,40409.0,52.3975,52.407,52.2922,52.3209,40409.0
2019-03-08 10:10:00,54.67,54.76,54.61,54.66,127386.0,52.3209,52.407,52.2635,52.3113,127386.0
2019-03-08 10:15:00,54.68,54.74,54.64,54.65,20185.0,52.3305,52.3879,52.2922,52.3018,20185.0
2019-03-08 10:20:00,54.66,54.7,54.63,54.68,29751.0,52.3113,52.3496,52.2826,52.3305,29751.0
2019-03-08 10:25:00,54.68,54.75,54.67,54.69,20857.0,52.3305,52.3975,52.3209,52.3401,20857.0
2019-03-08 10:30:00,54.69,54.73,54.64,54.64,15573.0,52.3401,52.3783,52.2922,52.2922,15573.0
2019-03-08 10:35:00,54.65,54.68,54.58,54.58,41134.0,52.3018,52.3305,52.2348,52.2348,41134.0
2019-03-08 10:40:00,54.59,54.72,54.53,54.72,18008.0,52.2443,52.3688,52.1869,52.3688,18008.0
2019-03-08 10:45:00,54.74,54.84,54.71,54.84,33486.0,52.3879,52.4836,52.3592,52.4836,33486.0
2019-03-08 10:50:00,54.83,54.86,54.77,54.8,159419.0,52.474,52.5027,52.4166,52.4453,159419.0
2019-03-08 10:55:00,54.81,54.85,54.72,54.73,33466.0,52.4549,52.4932,52.3688,52.3783,33466.0
2019-03-08 11:00:00,54.72,54.77,54.71,54.74,35164.0,52.3688,52.4166,52.3592,52.3879,35164.0
2019-03-08 11:05:00,54.75,54.78,54.69,54.71,16345.0,52.3975,52.4262,52.3401,52.3592,16345.0
2019-03-08 11:10:00,54.7,54.77,54.67,54.75,20197.0,52.3496,52.4166,52.3209,52.3975,20197.0
2019-03-08 11:15:00,54.75,54.78,54.71,54.73,29044.0,52.3975,52.4262,52.3592,52.3783,29044.0
2019-03-08 11:20:00,54.74,54.76,54.71,54.73,22331.0,52.3879,52.407,52.3592,52.3783,22331.0
2019-03-08 11:25:00,54.73,54.88,54.73,54.8,38355.0,52.3783,52.5219,52.3783,52.4453,38355.0
2019-03-08 11:30:00,54.8,54.82,54.75,54.77,23437.0,52.4453,52.4645,52.3975,52.4166,23437.0
2019-03-08 11:35:00,54.78,54.79,54.75,54.75,25499.0,52.4262,52.4358,52.3975,52.3975,25499.0
2019-03-08 11:40:00,54.75,54.79,54.74,54.78,19324.0,52.3975,52.4358,52.3879,52.4262,19324.0
2019-03-08 11:45:00,54.78,54.82,54.77,54.78,17996.0,52.4262,52.4645,52.4166,52.4262,17996.0
2019-03-08 11:50:00,54.79,54.81,54.72,54.78,22245.0,52.4358,52.4549,52.3688,52.4262,22245.0
2019-03-08 11:55:00,54.79,54.79,54.73,54.75,20935.0,52.4358,52.4358,52.3783,52.3975,20935.0
2019-03-08 12:00:00,54.75,54.75,54.69,54.7,15958.0,52.3975,52.3975,52.3401,52.3496,15958.0
2019-03-08 12:05:00,54.7,54.7,54.66,54.66,16084.0,52.3496,52.3496,52.3113,52.3113,16084.0
2019-03-08 12:10:00,54.66,54.7,54.64,54.7,21492.0,52.3113,52.3496,52.2922,52.3496,21492.0
2019-03-08 12:15:00,54.7,54.71,54.69,54.69,9468.0,52.3496,52.3592,52.3401,52.3401,9468.0
2019-03-08 12:20:00,54.69,54.71,54.67,54.69,20665.0,52.3401,52.3592,52.3209,52.3401,20665.0
2019-03-08 12:25:00,54.69,54.75,54.68,54.75,12717.0,52.3401,52.3975,52.3305,52.3975,12717.0
2019-03-08 12:30:00,54.74,54.76,54.68,54.69,22423.0,52.3879,52.407,52.3305,52.3401,22423.0
2019-03-08 12:35:00,54.69,54.72,54.68,54.71,25701.0,52.3401,52.3688,52.3305,52.3592,25701.0
2019-03-08 12:40:00,54.71,54.72,54.68,54.69,11266.0,52.3592,52.3688,52.3305,52.3401,11266.0
2019-03-08 12:45:00,54.68,54.71,54.65,54.66,14417.0,52.3305,52.3592,52.3018,52.3113,14417.0
2019-03-08 12:50:00,54.66,54.7,54.65,54.66,13316.0,52.3113,52.3496,52.3018,52.3113,13316.0
2019-03-08 12:55:00,54.66,54.67,54.62,54.65,16874.0,52.3113,52.3209,52.2731,52.3018,16874.0
2019-03-08 13:00:00,54.65,54.66,54.62,54.65,17027.0,52.3018,52.3113,52.2731,52.3018,17027.0
2019-03-08 13:05:00,54.64,54.67,54.63,54.64,32683.0,52.2922,52.3209,52.2826,52.2922,32683.0
2019-03-08 13:10:00,54.65,54.72,54.65,54.68,20006.0,52.3018,52.3688,52.3018,52.3305,20006.0
2019-03-08 13:15:00,54.68,54.69,54.62,54.63,18577.0,52.3305,52.3401,52.2731,52.2826,18577.0
2019-03-08 13:20:00,54.63,54.63,54.6,54.62,13720.0,52.2826,52.2826,52.2539,52.2731,13720.0
2019-03-08 13:25:00,54.62,54.7,54.6,54.7,12645.0,52.2731,52.3496,52.2539,52.3496,12645.0
2019-03-08 13:30:00,54.7,54.71,54.67,54.68,18450.0,52.3496,52.3592,52.3209,52.3305,18450.0
2019-03-08 13:35:00,54.66,54.74,54.66,54.72,10801.0,52.3113,52.3879,52.3113,52.3688,10801.0
2019-03-08 13:40:00,54.74,54.79,54.74,54.77,10972.0,52.3879,52.4358,52.3879,52.4166,10972.0
2019-03-08 13:45:00,54.77,54.81,54.75,54.77,31242.0,52.4166,52.4549,52.3975,52.4166,31242.0
2019-03-08 13:50:00,54.77,54.8,54.74,54.79,16328.0,52.4166,52.4453,52.3879,52.4358,16328.0
2019-03-08 13:55:00,54.8,54.81,54.71,54.73,64337.0,52.4453,52.4549,52.3592,52.3783,64337.0
2019-03-08 14:00:00,54.73,54.73,54.68,54.68,21919.0,52.3783,52.3783,52.3305,52.3305,21919.0
2019-03-08 14:05:00,54.69,54.74,54.68,54.73,25364.0,52.3401,52.3879,52.3305,52.3783,25364.0
2019-03-08 14:10:00,54.73,54.76,54.72,54.74,126142.0,52.3783,52.407,52.3688,52.3879,126142.0
2019-03-08 14:15:00,54.75,54.81,54.74,54.8,22006.0,52.3975,52.4549,52.3879,52.4453,22006.0
2019-03-08 14:20:00,54.8,54.87,54.8,54.87,16126.0,52.4453,52.5123,52.4453,52.5123,16126.0
2019-03-08 14:25:00,54.87,54.88,54.86,54.87,14530.0,52.5123,52.5219,52.5027,52.5123,14530.0
2019-03-08 14:30:00,54.87,54.92,54.85,54.86,24193.0,52.5123,52.5602,52.4932,52.5027,24193.0
2019-03-08 14:35:00,54.87,54.9,54.85,54.88,28108.0,52.5123,52.541,52.4932,52.5219,28108.0
2019-03-08 14:40:00,54.87,54.93,54.85,54.93,15411.0,52.5123,52.5697,52.4932,52.5697,15411.0
2019-03-08 14:45:00,54.93,54.97,54.91,54.95,32581.0,52.5697,52.608,52.5506,52.5889,32581.0
2019-03-08 14:50:00,54.95,55.07,54.95,55.01,35331.0,52.5889,52.7037,52.5889,52.6463,35331.0
2019-03-08 14:55:00,55.01,55.04,54.96,54.97,20215.0,52.6463,52.675,52.5985,52.608,20215.0
2019-03-08 15:00:00,54.96,54.99,54.95,54.97,17017.0,52.5985,52.6272,52.5889,52.608,17017.0
2019-03-08 15:05:00,54.97,55.02,54.95,54.95,27228.0,52.608,52.6559,52.5889,52.5889,27228.0
2019-03-08 15:10:00,54.95,54.95,54.88,54.91,27458.0,52.5889,52.5889,52.5219,52.5506,27458.0
2019-03-08 15:15:00,54.93,54.94,54.85,54.87,16722.0,52.5697,52.5793,52.4932,52.5123,16722.0
2019-03-08 15:20:00,54.88,54.89,54.86,54.86,20039.0,52.5219,52.5315,52.5027,52.5027,20039.0
2019-03-08 15:25:00,54.86,54.87,54.82,54.83,23445.0,52.5027,52.5123,52.4645,52.474,23445.0
2019-03-08 15:30:00,54.82,54.93,54.8,54.89,40058.0,52.4645,52.5697,52.4453,52.5315,40058.0
2019-03-08 15:35:00,54.89,54.9,54.8,54.84,45676.0,52.5315,52.541,52.4453,52.4836,45676.0
2019-03-08 15:40:00,54.86,54.95,54.85,54.93,55122.0,52.5027,52.5889,52.4932,52.5697,55122.0
2019-03-08 15:45:00,54.92,54.96,54.91,54.93,60426.0,52.5602,52.5985,52.5506,52.5697,60426.0
2019-03-08 15:50:00,54.94,55.01,54.93,55.0,111192.0,52.5793,52.6463,52.5697,52.6367,111192.0
2019-03-08 15:55:00,54.99,55.03,54.97,54.97,187481.0,52.6272,52.6654,52.608,52.608,187481.0
2019-03-11 09:30:00,55.27,55.33,55.22,55.22,51171.0,52.8951,52.9526,52.8473,52.8473,51171.0
2019-03-11 09:35:00,55.23,55.23,55.13,55.16,28767.0,52.8568,52.8568,52.7611,52.7899,28767.0
2019-03-11 09:40:00,55.19,55.22,55.14,55.2,25933.0,52.8186,52.8473,52.7707,52.8281,25933.0
2019-03-11 09:45:00,55.21,55.21,55.11,55.16,19172.0,52.8377,52.8377,52.742,52.7899,19172.0
2019-03-11 09:50:00,55.15,55.25,55.13,55.24,12608.0,52.7803,52.876,52.7611,52.8664,12608.0
2019-03-11 09:55:00,55.25,55.44,55.25,55.44,18179.0,52.876,53.0578,52.876,53.0578,18179.0
2019-03-11 10:00:00,55.43,55.5,55.42,55.49,17413.0,53.0483,53.1152,53.0387,53.1057,17413.0
2019-03-11 10:05:00,55.5,55.5,55.45,55.46,7172.0,53.1152,53.1152,53.0674,53.077,7172.0
2019-03-11 10:10:00,55.45,55.47,55.4,55.41,11067.0,53.0674,53.0865,53.0195,53.0291,11067.0
2019-03-11 10:15:00,55.41,55.47,55.35,55.46,16670.0,53.0291,53.0865,52.9717,53.077,16670.0
2019-03-11 10:20:00,55.46,55.54,55.45,55.51,20827.0,53.077,53.1535,53.0674,53.1248,20827.0
2019-03-11 10:25:00,55.51,55.52,55.48,55.5,12783.0,53.1248,53.1344,53.0961,53.1152,12783.0
2019-03-11 10:30:00,55.51,55.54,55.48,55.48,14375.0,53.1248,53.1535,53.0961,53.0961,14375.0
2019-03-11 10:35:00,55.48,55.55,55.48,55.55,15137.0,53.0961,53.1631,53.0961,53.1631,15137.0
2019-03-11 10:40:00,55.55,55.56,55.53,55.56,11869.0,53.1631,53.1727,53.144,53.1727,11869.0
2019-03-11 10:45:00,55.55,55.64,55.55,55.64,26483.0,53.1631,53.2492,53.1631,53.2492,26483.0
2019-03-11 10:50:00,55.64,55.67,55.6,55.6,24300.0,53.2492,53.2779,53.211,53.211,24300.0
2019-03-11 10:55:00,55.61,55.64,55.59,55.62,20028.0,53.2205,53.2492,53.2014,53.2301,20028.0
2019-03-11 11:00:00,55.63,55.66,55.59,55.66,17477.0,53.2397,53.2684,53.2014,53.2684,17477.0
2019-03-11 11:05:00,55.65,55.73,55.63,55.73,21245.0,53.2588,53.3354,53.2397,53.3354,21245.0
2019-03-11 11:10:00,55.73,55.74,55.68,55.72,13794.0,53.3354,53.3449,53.2875,53.3258,13794.0
2019-03-11 11:15:00,55.72,55.72,55.67,55.71,18898.0,53.3258,53.3258,53.2779,53.3162,18898.0
2019-03-11 11:20:00,55.69,55.7,55.67,55.68,12011.0,53.2971,53.3067,53.2779,53.2875,12011.0
2019-03-11 11:25:00,55.68,55.69,55.62,55.64,23796.0,53.2875,53.2971,53.2301,53.2492,23796.0
2019-03-11 11:30:00,55.64,55.64,55.56,55.58,27350.0,53.2492,53.2492,53.1727,53.1918,27350.0
2019-03-11 11:35:00,55.58,55.64,55.55,55.6,13321.0,53.1918,53.2492,53.1631,53.211,13321.0
2019-03-11 11:40:00,55.6,55.62,55.55,55.55,17331.0,53.211,53.2301,53.1631,53.1631,17331.0
2019-03-11 11:45:00,55.56,55.58,55.52,55.54,36539.0,53.1727,53.1918,53.1344,53.1535,36539.0
2019-03-11 11:50:00,55.55,55.58,55.53,55.57,22097.0,53.1631,53.1918,53.144,53.1822,22097.0
2019-03-11 11:55:00,55.56,55.64,55.56,55.63,28648.0,53.1727,53.2492,53.1727,53.2397,28648.0
2019-03-11 12:00:00,55.64,55.65,55.6,55.63,25475.0,53.2492,53.2588,53.211,53.2397,25475.0
2019-03-11 12:05:00,55.64,55.65,55.61,55.62,18796.0,53.2492,53.2588,53.2205,53.2301,18796.0
2019-03-11 12:10:00,55.62,55.63,55.5,55.5,192696.0,53.2301,53.2397,53.1152,53.1152,192696.0
2019-03-11 12:15:00,55.51,55.52,55.45,55.46,26650.0,53.1248,53.1344,53.0674,53.077,26650.0
2019-03-11 12:20:00,55.47,55.47,55.4,55.43,27454.0,53.0865,53.0865,53.0195,53.0483,27454.0
2019-03-11 12:25:00,55.42,55.47,55.42,55.43,22751.0,53.0387,53.0865,53.0387,53.0483,22751.0
2019-03-11 12:30:00,55.43,55.46,55.39,55.43,36375.0,53.0483,53.077,53.01,53.0483,36375.0
2019-03-11 12:35:00,55.43,55.46,55.4,55.41,24998.0,53.0483,53.077,53.0195,53.0291,24998.0
2019-03-11 12:40:00,55.42,55.54,55.41,55.53,24472.0,53.0387,53.1535,53.0291,53.144,24472.0
2019-03-11 12:45:00,55.53,55.56,55.47,55.48,31253.0,53.144,53.1727,53.0865,53.0961,31253.0
2019-03-11 12:50:00,55.48,55.53,55.47,55.5,16329.0,53.0961,53.144,53.0865,53.1152,16329.0
2019-03-11 12:55:00,55.49,55.52,55.46,55.48,18999.0,53.1057,53.1344,53.077,53.0961,18999.0
2019-03-11 13:00:00,55.48,55.56,55.47,55.55,41808.0,53.0961,53.1727,53.0865,53.1631,41808.0
2019-03-11 13:05:00,55.55,55.63,55.54,55.63,24372.0,53.1631,53.2397,53.1535,53.2397,24372.0
2019-03-11 13:10:00,55.63,55.65,55.61,55.65,28038.0,53.2397,53.2588,53.2205,53.2588,28038.0
2019-03-11 13:15:00,55.66,55.67,55.6,55.6,33753.0,53.2684,53.2779,53.211,53.211,33753.0
2019-03-11 13:20:00,55.6,55.64,55.59,55.63,17983.0,53.211,53.2492,53.2014,53.2397,17983.0
2019-03-11 13:25:00,55.64,55.71,55.63,55.7,20721.0,53.2492,53.3162,53.2397,53.3067,20721.0
2019-03-11 13:30:00,55.7,55.71,55.67,55.67,19089.0,53.3067,53.3162,53.2779,53.2779,19089.0
2019-03-11 13:35:00,55.67,55.68,55.66,55.68,23610.0,53.2779,53.2875,53.2684,53.2875,23610.0
2019-03-11 13:40:00,55.67,55.69,55.67,55.68,16104.0,53.2779,53.2971,53.2779,53.2875,16104.0
2019-03-11 13:45:00,55.69,55.69,55.63,55.63,12032.0,53.2971,53.2971,53.2397,53.2397,12032.0
2019-03-11 13:50:00,55.63,55.67,55.62,55.66,15594.0,53.2397,53.2779,53.2301,53.2684,15594.0
2019-03-11 13:55:00,55.66,55.7,55.63,55.68,21285.0,53.2684,53.3067,53.2397,53.2875,21285.0
2019-03-11 14:00:00,55.69,55.69,55.63,55.63,33260.0,53.2971,53.2971,53.2397,53.2397,33260.0
2019-03-11 14:05:00,55.64,55.66,55.63,55.64,13029.0,53.2492,53.2684,53.2397,53.2492,13029.0
2019-03-11 14:10:00,55.64,55.64,55.59,55.6,23663.0,53.2492,53.2492,53.2014,53.211,23663.0
2019-03-11 14:15:00,55.61,55.61,55.59,55.61,10847.0,53.2205,53.2205,53.2014,53.2205,10847.0
2019-03-11 14:20:00,55.61,55.66,55.58,55.66,19015.0,53.2205,53.2684,53.1918,53.2684,19015.0
2019-03-11 14:25:00,55.65,55.66,55.64,55.65,19494.0,53.2588,53.2684,53.2492,53.2588,19494.0
2019-03-11 14:30:00,55.65,55.68,55.64,55.64,27007.0,53.2588,53.2875,53.2492,53.2492,27007.0
2019-03-11 14:35:00,55.63,55.67,55.63,55.66,17347.0,53.2397,53.2779,53.2397,53.2684,17347.0
2019-03-11 14:40:00,55.66,55.67,55.6,55.6,22316.0,53.2684,53.2779,53.211,53.211,22316.0
2019-03-11 14:45:00,55.6,55.63,55.59,55.62,14986.0,53.211,53.2397,53.2014,53.2301,14986.0
2019-03-11 14:50:00,55.62,55.62,55.58,55.59,19726.0,53.2301,53.2301,53.1918,53.2014,19726.0
2019-03-11 14:55:00,55.59,55.6,55.58,55.6,13697.0,53.2014,53.211,53.1918,53.211,13697.0
2019-03-11 15:00:00,55.6,55.6,55.53,55.54,31748.0,53.211,53.211,53.144,53.1535,31748.0
2019-03-11 15:05:00,55.54,55.55,55.48,55.49,51982.0,53.1535,53.1631,53.0961,53.1057,51982.0
2019-03-11 15:10:00,55.49,55.53,55.48,55.53,337405.0,53.1057,53.144,53.0961,53.144,337405.0
2019-03-11 15:15:00,55.52,55.6,55.52,55.56,52583.0,53.1344,53.211,53.1344,53.1727,52583.0
2019-03-11 15:20:00,55.55,55.6,55.55,55.59,36653.0,53.1631,53.211,53.1631,53.2014,36653.0
2019-03-11 15:25:00,55.59,55.59,55.51,55.55,51464.0,53.2014,53.2014,53.1248,53.1631,51464.0
2019-03-11 15:30:00,55.55,55.64,55.54,55.57,48272.0,53.1631,53.2492,53.1535,53.1822,48272.0
2019-03-11 15:35:00,55.57,55.62,55.57,55.57,37061.0,53.1822,53.2301,53.1822,53.1822,37061.0
2019-03-11 15:40:00,55.57,55.57,55.47,55.5,78788.0,53.1822,53.1822,53.0865,53.1152,78788.0
2019-03-11 15:45:00,55.51,55.53,55.5,55.53,49621.0,53.1248,53.144,53.1152,53.144,49621.0
2019-03-11 15:50:00,55.53,55.54,55.47,55.48,70035.0,53.144,53.1535,53.0865,53.0961,70035.0
2019-03-11 15:55:00,55.48,55.5,55.39,55.43,361476.0,53.0961,53.1152,53.01,53.0483,361476.0
2019-03-12 09:30:00,55.65,55.7,55.46,55.49,81275.0,53.2588,53.3067,53.077,53.1057,81275.0
2019-03-12 09:35:00,55.5,55.53,55.35,55.4,51016.0,53.1152,53.144,52.9717,53.0195,51016.0
2019-03-12 09:40:00,55.4,55.4,55.21,55.22,42235.0,53.0195,53.0195,52.8377,52.8473,42235.0
2019-03-12 09:45:00,55.22,55.27,55.16,55.2,59085.0,52.8473,52.8951,52.7899,52.8281,59085.0
2019-03-12 09:50:00,55.2,55.26,55.17,55.24,22595.0,52.8281,52.8856,52.7994,52.8664,22595.0
2019-03-12 09:55:00,55.24,55.41,55.21,55.41,44049.0,52.8664,53.0291,52.8377,53.0291,44049.0
2019-03-12 10:00:00,55.4,55.4,55.32,55.39,57007.0,53.0195,53.0195,52.943,53.01,57007.0
2019-03-12 10:05:00,55.39,55.39,55.28,55.3,30159.0,53.01,53.01,52.9047,52.9238,30159.0
2019-03-12 10:10:00,55.29,55.3,55.17,55.18,41136.0,52.9143,52.9238,52.7994,52.809,41136.0
2019-03-12 10:15:00,55.17,55.17,55.06,55.11,58494.0,52.7994,52.7994,52.6942,52.742,58494.0
2019-03-12 10:20:00,55.1,55.11,54.95,54.99,233786.0,52.7324,52.742,52.5889,52.6272,233786.0
2019-03-12 10:25:00,54.99,55.24,54.98,55.19,121794.0,52.6272,52.8664,52.6176,52.8186,121794.0
2019-03-12 10:30:00,55.18,55.31,55.16,55.25,146756.0,52.809,52.9334,52.7899,52.876,146756.0
2019-03-12 10:35:00,55.25,55.25,55.0,55.01,173499.0,52.876,52.876,52.6367,52.6463,173499.0
2019-03-12 10:40:00,55.02,55.04,54.92,54.94,279960.0,52.6559,52.675,52.5602,52.5793,279960.0
2019-03-12 10:45:00,54.94,55.12,54.9,55.12,137553.0,52.5793,52.7516,52.541,52.7516,137553.0
2019-03-12 10:50:00,55.12,55.17,55.11,55.16,30834.0,52.7516,52.7994,52.742,52.7899,30834.0
2019-03-12 10:55:00,55.16,55.19,55.11,55.12,31699.0,52.7899,52.8186,52.742,52.7516,31699.0
2019-03-12 11:00:00,55.12,55.12,55.03,55.03,29377.0,52.7516,52.7516,52.6654,52.6654,29377.0
2019-03-12 11:05:00,55.03,55.13,55.0,55.11,59914.0,52.6654,52.7611,52.6367,52.742,59914.0
2019-03-12 11:10:00,55.11,55.13,55.05,55.08,46414.0,52.742,52.7611,52.6846,52.7133,46414.0
2019-03-12 11:15:00,55.07,55.19,55.06,55.19,27787.0,52.7037,52.8186,52.6942,52.8186,27787.0
2019-03-12 11:20:00,55.19,55.24,55.16,55.18,19729.0,52.8186,52.8664,52.7899,52.809,19729.0
2019-03-12 11:25:00,55.19,55.19,55.14,55.16,16243.0,52.8186,52.8186,52.7707,52.7899,16243.0
2019-03-12 11:30:00,55.16,55.19,55.13,55.19,19488.0,52.7899,52.8186,52.7611,52.8186,19488.0
2019-03-12 11:35:00,55.19,55.27,55.18,55.23,67210.0,52.8186,52.8951,52.809,52.8568,67210.0
2019-03-12 11:40:00,55.23,55.26,55.2,55.25,16658.0,52.8568,52.8856,52.8281,52.876,16658.0
2019-03-12 11:45:00,55.25,55.28,55.23,55.26,50995.0,52.876,52.9047,52.8568,52.8856,50995.0
2019-03-12 11:50:00,55.25,55.35,55.25,55.35,31180.0,52.876,52.9717,52.876,52.9717,31180.0
2019-03-12 11:55:00,55.34,55.41,55.29,55.4,37335.0,52.9621,53.0291,52.9143,53.0195,37335.0
2019-03-12 12:00:00,55.39,55.44,55.35,55.4,65234.0,53.01,53.0578,52.9717,53.0195,65234.0
2019-03-12 12:05:00,55.4,55.46,55.36,55.43,21230.0,53.0195,53.077,52.9813,53.0483,21230.0
2019-03-12 12:10:00,55.44,55.47,55.41,55.45,24956.0,53.0578,53.0865,53.0291,53.0674,24956.0
2019-03-12 12:15:00,55.45,55.46,55.44,55.46,11956.0,53.0674,53.077,53.0578,53.077,11956.0
2019-03-12 12:20:00,55.46,55.47,55.4,55.46,28924.0,53.077,53.0865,53.0195,53.077,28924.0
2019-03-12 12:25:00,55.46,55.56,55.45,55.53,45140.0,53.077,53.1727,53.0674,53.144,45140.0
2019-03-12 12:30:00,55.53,55.54,55.45,55.45,40517.0,53.144,53.1535,53.0674,53.0674,40517.0
2019-03-12 12:35:00,55.46,55.53,55.45,55.51,37338.0,53.077,53.144,53.0674,53.1248,37338.0
2019-03-12 12:40:00,55.51,55.51,55.45,55.46,34025.0,53.1248,53.1248,53.0674,53.077,34025.0
2019-03-12 12:45:00,55.47,55.47,55.43,55.44,15051.0,53.0865,53.0865,53.0483,53.0578,15051.0
2019-03-12 12:50:00,55.44,55.46,55.4,55.44,34347.0,53.0578,53.077,53.0195,53.0578,34347.0
2019-03-12 12:55:00,55.44,55.53,55.44,55.51,12825.0,53.0578,53.144,53.0578,53.1248,12825.0
2019-03-12 13:00:00,55.51,55.56,55.5,55.51,24859.0,53.1248,53.1727,53.1152,53.1248,24859.0
2019-03-12 13:05:00,55.52,55.6,55.51,55.6,21421.0,53.1344,53.211,53.1248,53.211,21421.0
2019-03-12 13:10:00,55.6,55.62,55.57,55.61,31457.0,53.211,53.2301,53.1822,53.2205,31457.0
2019-03-12 13:15:00,55.61,55.61,55.52,55.55,43297.0,53.2205,53.2205,53.1344,53.1631,43297.0
2019-03-12 13:20:00,55.55,55.59,55.51,55.59,25074.0,53.1631,53.2014,53.1248,53.2014,25074.0
2019-03-12 13:25:00,55.59,55.63,55.58,55.61,18448.0,53.2014,53.2397,53.1918,53.2205,18448.0
2019-03-12 13:30:00,55.61,55.67,55.57,55.66,37967.0,53.2205,53.2779,53.1822,53.2684,37967.0
2019-03-12 13:35:00,55.66,55.67,55.63,55.67,17001.0,53.2684,53.2779,53.2397,53.2779,17001.0
2019-03-12 13:40:00,55.67,55.75,55.66,55.7,43396.0,53.2779,53.3545,53.2684,53.3067,43396.0
2019-03-12 13:45:00,55.69,55.73,55.67,55.73,50787.0,53.2971,53.3354,53.2779,53.3354,50787.0
2019-03-12 13:50:00,55.73,55.74,55.7,55.71,29752.0,53.3354,53.3449,53.3067,53.3162,29752.0
2019-03-12 13:55:00,55.71,55.74,55.66,55.73,28929.0,53.3162,53.3449,53.2684,53.3354,28929.0
2019-03-12 14:00:00,55.72,55.74,55.69,55.7,29755.0,53.3258,53.3449,53.2971,53.3067,29755.0
2019-03-12 14:05:00,55.7,55.7,55.63,55.65,17631.0,53.3067,53.3067,53.2397,53.2588,17631.0
2019-03-12 14:10:00,55.65,55.67,55.59,55.63,22512.0,53.2588,53.2779,53.2014,53.2397,22512.0
2019-03-12 14:15:00,55.64,55.67,55.63,55.65,14265.0,53.2492,53.2779,53.2397,53.2588,14265.0
2019-03-12 14:20:00,55.65,55.65,55.56,55.57,27365.0,53.2588,53.2588,53.1727,53.1822,27365.0
2019-03-12 14:25:00,55.55,55.58,55.51,55.51,19520.0,53.1631,53.1918,53.1248,53.1248,19520.0
2019-03-12 14:30:00,55.52,55.57,55.47,55.57,41831.0,53.1344,53.1822,53.0865,53.1822,41831.0
2019-03-12 14:35:00,55.57,55.57,55.49,55.5,29908.0,53.1822,53.1822,53.1057,53.1152,29908.0
2019-03-12 14:40:00,55.5,55.51,55.49,55.49,7496.0,53.1152,53.1248,53.1057,53.1057,7496.0
2019-03-12 14:45:00,55.5,55.5,55.43,55.44,24772.0,53.1152,53.1152,53.0483,53.0578,24772.0
2019-03-12 14:50:00,55.44,55.46,55.38,55.39,37744.0,53.0578,53.077,53.0004,53.01,37744.0
2019-03-12 14:55:00,55.4,55.48,55.39,55.43,42883.0,53.0195,53.0961,53.01,53.0483,42883.0
2019-03-12 15:00:00,55.43,55.43,55.36,55.41,30580.0,53.0483,53.0483,52.9813,53.0291,30580.0
2019-03-12 15:05:00,55.41,55.44,55.4,55.42,18989.0,53.0291,53.0578,53.0195,53.0387,18989.0
2019-03-12 15:10:00,55.41,55.41,55.29,55.3,83172.0,53.0291,53.0291,52.9143,52.9238,83172.0
2019-03-12 15:15:00,55.29,55.3,55.23,55.26,44272.0,52.9143,52.9238,52.8568,52.8856,44272.0
2019-03-12 15:20:00,55.26,55.26,55.15,55.26,62731.0,52.8856,52.8856,52.7803,52.8856,62731.0
2019-03-12 15:25:00,55.26,55.3,55.23,55.27,18249.0,52.8856,52.9238,52.8568,52.8951,18249.0
2019-03-12 15:30:00,55.27,55.27,55.19,55.22,27161.0,52.8951,52.8951,52.8186,52.8473,27161.0
2019-03-12 15:35:00,55.21,55.21,55.14,55.18,50850.0,52.8377,52.8377,52.7707,52.809,50850.0
2019-03-12 15:40:00,55.18,55.3,55.17,55.29,36362.0,52.809,52.9238,52.7994,52.9143,36362.0
2019-03-12 15:45:00,55.28,55.3,55.25,55.26,49909.0,52.9047,52.9238,52.876,52.8856,49909.0
2019-03-12 15:50:00,55.26,55.27,55.23,55.23,55087.0,52.8856,52.8951,52.8568,52.8568,55087.0
2019-03-12 15:55:00,55.23,55.26,55.17,55.25,163997.0,52.8568,52.8856,52.7994,52.876,163997.0
2019-03-13 09:30:00,56.21,56.31,55.96,56.17,173616.0,53.7947,53.8904,53.5555,53.7565,173616.0
2019-03-13 09:35:00,56.15,56.45,56.15,56.37,171922.0,53.7373,54.0244,53.7373,53.9479,171922.0
2019-03-13 09:40:00,56.36,56.82,56.36,56.7,130314.0,53.9383,54.3785,53.9383,54.2637,130314.0
2019-03-13 09:45:00,56.7,56.73,56.53,56.53,85391.0,54.2637,54.2924,54.101,54.101,85391.0
2019-03-13 09:50:00,56.53,56.62,56.5,56.52,40330.0,54.101,54.1871,54.0723,54.0914,40330.0
2019-03-13 09:55:00,56.51,56.63,56.51,56.59,32243.0,54.0818,54.1967,54.0818,54.1584,32243.0
2019-03-13 10:00:00,56.58,56.66,56.5,56.6,102116.0,54.1488,54.2254,54.0723,54.168,102116.0
2019-03-13 10:05:00,56.6,56.7,56.6,56.69,55646.0,54.168,54.2637,54.168,54.2541,55646.0
2019-03-13 10:10:00,56.69,56.73,56.59,56.65,46581.0,54.2541,54.2924,54.1584,54.2158,46581.0
2019-03-13 10:15:00,56.65,56.69,56.6,56.63,26724.0,54.2158,54.2541,54.168,54.1967,26724.0
2019-03-13 10:20:00,56.62,56.65,56.49,56.52,51680.0,54.1871,54.2158,54.0627,54.0914,51680.0
2019-03-13 10:25:00,56.53,56.58,56.4,56.4,36974.0,54.101,54.1488,53.9766,53.9766,36974.0
2019-03-13 10:30:00,56.41,56.48,56.39,56.45,39240.0,53.9861,54.0531,53.967,54.0244,39240.0
2019-03-13 10:35:00,56.46,56.48,56.4,56.4,28662.0,54.034,54.0531,53.9766,53.9766,28662.0
2019-03-13 10:40:00,56.4,56.4,56.21,56.25,63608.0,53.9766,53.9766,53.7947,53.833,63608.0
2019-03-13 10:45:00,56.26,56.32,56.25,56.25,45922.0,53.8426,53.9,53.833,53.833,45922.0
2019-03-13 10:50:00,56.26,56.37,56.25,56.32,34490.0,53.8426,53.9479,53.833,53.9,34490.0
2019-03-13 10:55:00,56.32,56.37,56.32,56.36,28719.0,53.9,53.9479,53.9,53.9383,28719.0
2019-03-13 11:00:00,56.36,56.46,56.35,56.39,28119.0,53.9383,54.034,53.9287,53.967,28119.0
2019-03-13 11:05:00,56.39,56.43,56.35,56.4,41310.0,53.967,54.0053,53.9287,53.9766,41310.0
2019-03-13 11:10:00,56.39,56.47,56.39,56.43,27285.0,53.967,54.0436,53.967,54.0053,27285.0
2019-03-13 11:15:00,56.42,56.45,56.39,56.42,18495.0,53.9957,54.0244,53.967,53.9957,18495.0
2019-03-13 11:20:00,56.41,56.42,56.38,56.39,28032.0,53.9861,53.9957,53.9574,53.967,28032.0
2019-03-13 11:25:00,56.41,56.43,56.4,56.41,10085.0,53.9861,54.0053,53.9766,53.9861,10085.0
2019-03-13 11:30:00,56.41,56.43,56.37,56.38,24675.0,53.9861,54.0053,53.9479,53.9574,24675.0
2019-03-13 11:35:00,56.37,56.37,56.29,56.3,34013.0,53.9479,53.9479,53.8713,53.8809,34013.0
2019-03-13 11:40:00,56.3,56.31,56.28,56.3,29598.0,53.8809,53.8904,53.8617,53.8809,29598.0
2019-03-13 11:45:00,56.29,56.29,56.2,56.25,37709.0,53.8713,53.8713,53.7852,53.833,37709.0
2019-03-13 11:50:00,56.25,56.31,56.23,56.29,24193.0,53.833,53.8904,53.8139,53.8713,24193.0
2019-03-13 11:55:00,56.29,56.31,56.28,56.3,16923.0,53.8713,53.8904,53.8617,53.8809,16923.0
2019-03-13 12:00:00,56.3,56.33,56.29,56.33,38732.0,53.8809,53.9096,53.8713,53.9096,38732.0
2019-03-13 12:05:00,56.32,56.33,56.27,56.28,25518.0,53.9,53.9096,53.8522,53.8617,25518.0
2019-03-13 12:10:00,56.29,56.31,56.28,56.3,21164.0,53.8713,53.8904,53.8617,53.8809,21164.0
2019-03-13 12:15:00,56.3,56.31,56.27,56.3,29934.0,53.8809,53.8904,53.8522,53.8809,29934.0
2019-03-13 12:20:00,56.3,56.3,56.24,56.27,23609.0,53.8809,53.8809,53.8235,53.8522,23609.0
2019-03-13 12:25:00,56.27,56.35,56.25,56.35,46635.0,53.8522,53.9287,53.833,53.9287,46635.0
2019-03-13 12:30:00,56.34,56.35,56.26,56.3,42856.0,53.9192,53.9287,53.8426,53.8809,42856.0
2019-03-13 12:35:00,56.3,56.33,56.26,56.27,20206.0,53.8809,53.9096,53.8426,53.8522,20206.0
2019-03-13 12:40:00,56.27,56.32,56.26,56.31,23213.0,53.8522,53.9,53.8426,53.8904,23213.0
2019-03-13 12:45:00,56.32,56.37,56.31,56.37,19725.0,53.9,53.9479,53.8904,53.9479,19725.0
2019-03-13 12:50:00,56.37,56.38,56.32,56.36,17921.0,53.9479,53.9574,53.9,53.9383,17921.0
2019-03-13 12:55:00,56.37,56.44,56.36,56.43,57763.0,53.9479,54.0149,53.9383,54.0053,57763.0
2019-03-13 13:00:00,56.43,56.46,56.41,56.46,14627.0,54.0053,54.034,53.9861,54.034,14627.0
2019-03-13 13:05:00,56.45,56.48,56.44,56.47,19816.0,54.0244,54.0531,54.0149,54.0436,19816.0
2019-03-13 13:10:00,56.47,56.52,56.46,56.52,33494.0,54.0436,54.0914,54.034,54.0914,33494.0
2019-03-13 13:15:00,56.52,56.52,56.43,56.44,18861.0,54.0914,54.0914,54.0053,54.0149,18861.0
2019-03-13 13:20:00,56.45,56.46,56.39,56.42,32788.0,54.0244,54.034,53.967,53.9957,32788.0
2019-03-13 13:25:00,56.42,56.45,56.4,56.4,17171.0,53.9957,54.0244,53.9766,53.9766,17171.0
2019-03-13 13:30:00,56.4,56.41,56.35,56.38,37210.0,53.9766,53.9861,53.9287,53.9574,37210.0
2019-03-13 13:35:00,56.38,56.41,56.35,56.39,73550.0,53.9574,53.9861,53.9287,53.967,73550.0
2019-03-13 13:40:00,56.4,56.42,56.35,56.36,17372.0,53.9766,53.9957,53.9287,53.9383,17372.0
2019-03-13 13:45:00,56.36,56.4,56.35,56.39,18141.0,53.9383,53.9766,53.9287,53.967,18141.0
2019-03-13 13:50:00,56.38,56.38,56.35,56.36,9192.0,53.9574,53.9574,53.9287,53.9383,9192.0
2019-03-13 13:55:00,56.36,56.42,56.35,56.42,16989.0,53.9383,53.9957,53.9287,53.9957,16989.0
2019-03-13 14:00:00,56.42,56.43,56.39,56.41,26116.0,53.9957,54.0053,53.967,53.9861,26116.0
2019-03-13 14:05:00,56.41,56.44,56.4,56.42,12903.0,53.9861,54.0149,53.9766,53.9957,12903.0
2019-03-13 14:10:00,56.42,56.42,56.4,56.42,18736.0,53.9957,53.9957,53.9766,53.9957,18736.0
2019-03-13 14:15:00,56.41,56.41,56.37,56.4,38808.0,53.9861,53.9861,53.9479,53.9766,38808.0
2019-03-13 14:20:00,56.4,56.4,56.38,56.4,10914.0,53.9766,53.9766,53.9574,53.9766,10914.0
2019-03-13 14:25:00,56.4,56.42,56.35,56.35,32504.0,53.9766,53.9957,53.9287,53.9287,32504.0
2019-03-13 14:30:00,56.35,56.36,56.3,56.31,21380.0,53.9287,53.9383,53.8809,53.8904,21380.0
2019-03-13 14:35:00,56.3,56.31,56.29,56.3,36122.0,53.8809,53.8904,53.8713,53.8809,36122.0
2019-03-13 14:40:00,56.3,56.32,56.27,56.28,22130.0,53.8809,53.9,53.8522,53.8617,22130.0
2019-03-13 14:45:00,56.27,56.28,56.09,56.15,78440.0,53.8522,53.8617,53.6799,53.7373,78440.0
2019-03-13 14:50:00,56.15,56.25,56.11,56.22,43942.0,53.7373,53.833,53.699,53.8043,43942.0
2019-03-13 14:55:00,56.22,56.33,56.21,56.32,32030.0,53.8043,53.9096,53.7947,53.9,32030.0
2019-03-13 15:00:00,56.3,56.32,56.22,56.22,32836.0,53.8809,53.9,53.8043,53.8043,32836.0
2019-03-13 15:05:00,56.23,56.24,56.16,56.17,26901.0,53.8139,53.8235,53.7469,53.7565,26901.0
2019-03-13 15:10:00,56.17,56.21,56.1,56.11,53379.0,53.7565,53.7947,53.6895,53.699,53379.0
2019-03-13 15:15:00,56.1,56.17,56.09,56.15,48377.0,53.6895,53.7565,53.6799,53.7373,48377.0
2019-03-13 15:20:00,56.14,56.15,55.97,56.05,116878.0,53.7277,53.7373,53.5651,53.6416,116878.0
2019-03-13 15:25:00,56.05,56.14,56.04,56.09,38542.0,53.6416,53.7277,53.632,53.6799,38542.0
2019-03-13 15:30:00,56.08,56.14,56.06,56.14,49478.0,53.6703,53.7277,53.6512,53.7277,49478.0
2019-03-13 15:35:00,56.14,56.14,56.08,56.09,62558.0,53.7277,53.7277,53.6703,53.6799,62558.0
2019-03-13 15:40:00,56.08,56.12,56.07,56.12,74809.0,53.6703,53.7086,53.6608,53.7086,74809.0
2019-03-13 15:45:00,56.12,56.21,56.11,56.12,81899.0,53.7086,53.7947,53.699,53.7086,81899.0
2019-03-13 15:50:00,56.12,56.14,56.08,56.1,88948.0,53.7086,53.7277,53.6703,53.6895,88948.0
2019-03-13 15:55:00,56.11,56.12,56.07,56.1,196835.0,53.699,53.7086,53.6608,53.6895,196835.0
2019-03-14 09:30:00,56.13,56.13,56.02,56.1,53533.0,53.7182,53.7182,53.6129,53.6895,53533.0
2019-03-14 09:35:00,56.11,56.25,56.11,56.18,30477.0,53.699,53.833,53.699,53.766,30477.0
2019-03-14 09:40:00,56.18,56.19,56.04,56.11,50095.0,53.766,53.7756,53.632,53.699,50095.0
2019-03-14 09:45:00,56.1,56.12,56.06,56.08,34552.0,53.6895,53.7086,53.6512,53.6703,34552.0
2019-03-14 09:50:00,56.09,56.18,56.06,56.17,20869.0,53.6799,53.766,53.6512,53.7565,20869.0
2019-03-14 09:55:00,56.15,56.15,56.08,56.09,34846.0,53.7373,53.7373,53.6703,53.6799,34846.0
2019-03-14 10:00:00,56.09,56.14,56.01,56.02,37771.0,53.6799,53.7277,53.6033,53.6129,37771.0
2019-03-14 10:05:00,56.02,56.05,55.97,55.99,43006.0,53.6129,53.6416,53.5651,53.5842,43006.0
2019-03-14 10:10:00,56.0,56.0,55.87,55.88,25869.0,53.5938,53.5938,53.4693,53.4789,25869.0
2019-03-14 10:15:00,55.87,55.88,55.78,55.8,44308.0,53.4693,53.4789,53.3832,53.4024,44308.0
2019-03-14 10:20:00,55.8,55.88,55.8,55.88,27864.0,53.4024,53.4789,53.4024,53.4789,27864.0
2019-03-14 10:25:00,55.87,55.91,55.86,55.88,24505.0,53.4693,53.5076,53.4598,53.4789,24505.0
2019-03-14 10:30:00,55.89,55.95,55.87,55.92,34202.0,53.4885,53.5459,53.4693,53.5172,34202.0
2019-03-14 10:35:00,55.93,56.01,55.91,56.01,28861.0,53.5268,53.6033,53.5076,53.6033,28861.0
2019-03-14 10:40:00,56.02,56.02,55.97,55.98,25254.0,53.6129,53.6129,53.5651,53.5746,25254.0
2019-03-14 10:45:00,55.98,56.03,55.96,56.0,36261.0,53.5746,53.6225,53.5555,53.5938,36261.0
2019-03-14 10:50:00,56.0,56.06,55.98,56.05,25757.0,53.5938,53.6512,53.5746,53.6416,25757.0
2019-03-14 10:55:00,56.05,56.09,56.04,56.06,21345.0,53.6416,53.6799,53.632,53.6512,21345.0
2019-03-14 11:00:00,56.06,56.08,56.05,56.07,24716.0,53.6512,53.6703,53.6416,53.6608,24716.0
2019-03-14 11:05:00,56.06,56.1,56.06,56.09,16860.0,53.6512,53.6895,53.6512,53.6799,16860.0
2019-03-14 11:10:00,56.09,56.16,56.07,56.13,25663.0,53.6799,53.7469,53.6608,53.7182,25663.0
2019-03-14 11:15:00,56.14,56.14,56.1,56.11,26429.0,53.7277,53.7277,53.6895,53.699,26429.0
2019-03-14 11:20:00,56.11,56.11,56.06,56.07,19391.0,53.699,53.699,53.6512,53.6608,19391.0
2019-03-14 11:25:00,56.06,56.07,56.03,56.04,22600.0,53.6512,53.6608,53.6225,53.632,22600.0
2019-03-14 11:30:00,56.03,56.05,56.01,56.05,21793.0,53.6225,53.6416,53.6033,53.6416,21793.0
2019-03-14 11:35:00,56.05,56.06,56.02,56.06,18795.0,53.6416,53.6512,53.6129,53.6512,18795.0
2019-03-14 11:40:00,56.07,56.09,56.04,56.09,24828.0,53.6608,53.6799,53.632,53.6799,24828.0
2019-03-14 11:45:00,56.09,56.12,56.07,56.12,31010.0,53.6799,53.7086,53.6608,53.7086,31010.0
2019-03-14 11:50:00,56.12,56.14,56.07,56.09,38104.0,53.7086,53.7277,53.6608,53.6799,38104.0
2019-03-14 11:55:00,56.08,56.1,56.02,56.03,54155.0,53.6703,53.6895,53.6129,53.6225,54155.0
2019-03-14 12:00:00,56.04,56.04,55.97,55.97,28546.0,53.632,53.632,53.5651,53.5651,28546.0
2019-03-14 12:05:00,55.97,56.06,55.93,56.01,46724.0,53.5651,53.6512,53.5268,53.6033,46724.0
2019-03-14 12:10:00,56.01,56.04,56.0,56.01,60776.0,53.6033,53.632,53.5938,53.6033,60776.0
2019-03-14 12:15:00,56.01,56.07,56.01,56.06,56642.0,53.6033,53.6608,53.6033,53.6512,56642.0
2019-03-14 12:20:00,56.07,56.1,56.05,56.06,104495.0,53.6608,53.6895,53.6416,53.6512,104495.0
2019-03-14 12:25:00,56.06,56.12,56.06,56.08,90486.0,53.6512,53.7086,53.6512,53.6703,90486.0
2019-03-14 12:30:00,56.09,56.11,56.07,56.08,56280.0,53.6799,53.699,53.6608,53.6703,56280.0
2019-03-14 12:35:00,56.08,56.12,56.07,56.12,31299.0,53.6703,53.7086,53.6608,53.7086,31299.0
2019-03-14 12:40:00,56.11,56.12,56.09,56.11,11045.0,53.699,53.7086,53.6799,53.699,11045.0
2019-03-14 12:45:00,56.11,56.18,56.11,56.16,32079.0,53.699,53.766,53.699,53.7469,32079.0
2019-03-14 12:50:00,56.16,56.2,56.15,56.16,36056.0,53.7469,53.7852,53.7373,53.7469,36056.0
2019-03-14 12:55:00,56.17,56.2,56.16,56.19,39193.0,53.7565,53.7852,53.7469,53.7756,39193.0
2019-03-14 13:00:00,56.18,56.18,56.14,56.14,45132.0,53.766,53.766,53.7277,53.7277,45132.0
2019-03-14 13:05:00,56.15,56.15,56.05,56.1,17109.0,53.7373,53.7373,53.6416,53.6895,17109.0
2019-03-14 13:10:00,56.11,56.13,56.08,56.09,18479.0,53.699,53.7182,53.6703,53.6799,18479.0
2019-03-14 13:15:00,56.09,56.13,56.09,56.1,16645.0,53.6799,53.7182,53.6799,53.6895,16645.0
2019-03-14 13:20:00,56.09,56.12,56.08,56.09,17984.0,53.6799,53.7086,53.6703,53.6799,17984.0
2019-03-14 13:25:00,56.09,56.1,56.05,56.08,34362.0,53.6799,53.6895,53.6416,53.6703,34362.0
2019-03-14 13:30:00,56.08,56.11,56.05,56.07,50370.0,53.6703,53.699,53.6416,53.6608,50370.0
2019-03-14 13:35:00,56.08,56.1,56.03,56.07,107324.0,53.6703,53.6895,53.6225,53.6608,107324.0
2019-03-14 13:40:00,56.07,56.07,56.01,56.06,55362.0,53.6608,53.6608,53.6033,53.6512,55362.0
2019-03-14 13:45:00,56.06,56.06,56.01,56.03,25924.0,53.6512,53.6512,53.6033,53.6225,25924.0
2019-03-14 13:50:00,56.03,56.05,56.02,56.03,26105.0,53.6225,53.6416,53.6129,53.6225,26105.0
2019-03-14 13:55:00,56.03,56.06,56.02,56.05,19005.0,53.6225,53.6512,53.6129,53.6416,19005.0
2019-03-14 14:00:00,56.05,56.12,56.05,56.1,67951.0,53.6416,53.7086,53.6416,53.6895,67951.0
2019-03-14 14:05:00,56.1,56.13,56.09,56.11,17504.0,53.6895,53.7182,53.6799,53.699,17504.0
2019-03-14 14:10:00,56.11,56.15,56.1,56.12,65304.0,53.699,53.7373,53.6895,53.7086,65304.0
2019-03-14 14:15:00,56.12,56.21,56.12,56.21,22094.0,53.7086,53.7947,53.7086,53.7947,22094.0
2019-03-14 14:20:00,56.2,56.21,56.17,56.2,17289.0,53.7852,53.7947,53.7565,53.7852,17289.0
2019-03-14 14:25:00,56.2,56.23,56.16,56.22,25819.0,53.7852,53.8139,53.7469,53.8043,25819.0
2019-03-14 14:30:00,56.22,56.22,56.18,56.19,30285.0,53.8043,53.8043,53.766,53.7756,30285.0
2019-03-14 14:35:00,56.18,56.21,56.18,56.2,17129.0,53.766,53.7947,53.766,53.7852,17129.0
2019-03-14 14:40:00,56.2,56.24,56.19,56.23,26067.0,53.7852,53.8235,53.7756,53.8139,26067.0
2019-03-14 14:45:00,56.23,56.24,56.2,56.21,21607.0,53.8139,53.8235,53.7852,53.7947,21607.0
2019-03-14 14:50:00,56.21,56.27,56.2,56.23,42607.0,53.7947,53.8522,53.7852,53.8139,42607.0
2019-03-14 14:55:00,56.23,56.29,56.23,56.28,26701.0,53.8139,53.8713,53.8139,53.8617,26701.0
2019-03-14 15:00:00,56.28,56.36,56.27,56.35,118146.0,53.8617,53.9383,53.8522,53.9287,118146.0
2019-03-14 15:05:00,56.35,56.37,56.31,56.32,22315.0,53.9287,53.9479,53.8904,53.9,22315.0
2019-03-14 15:10:00,56.32,56.34,56.3,56.33,41319.0,53.9,53.9192,53.8809,53.9096,41319.0
2019-03-14 15:15:00,56.32,56.34,56.3,56.34,31286.0,53.9,53.9192,53.8809,53.9192,31286.0
2019-03-14 15:20:00,56.35,56.36,56.33,56.34,20989.0,53.9287,53.9383,53.9096,53.9192,20989.0
2019-03-14 15:25:00,56.34,56.39,56.33,56.39,26237.0,53.9192,53.967,53.9096,53.967,26237.0
2019-03-14 15:30:00,56.38,56.41,56.37,56.37,47477.0,53.9574,53.9861,53.9479,53.9479,47477.0
2019-03-14 15:35:00,56.37,56.45,56.37,56.43,45648.0,53.9479,54.0244,53.9479,54.0053,45648.0
2019-03-14 15:40:00,56.43,56.45,56.37,56.44,54236.0,54.0053,54.0244,53.9479,54.0149,54236.0
2019-03-14 15:45:00,56.44,56.45,56.35,56.35,56871.0,54.0149,54.0244,53.9287,53.9287,56871.0
2019-03-14 15:50:00,56.36,56.39,56.35,56.37,69171.0,53.9383,53.967,53.9287,53.9479,69171.0
2019-03-14 15:55:00,56.36,56.44,56.28,56.44,214656.0,53.9383,54.0149,53.8617,54.0149,214656.0
2019-03-15 09:30:00,56.53,57.04,56.53,57.04,423323.0,54.101,54.5891,54.101,54.5891,423323.0
2019-03-15 09:35:00,57.04,57.17,56.99,57.02,124959.0,54.5891,54.7135,54.5412,54.5699,124959.0
2019-03-15 09:40:00,57.02,57.24,57.02,57.24,81780.0,54.5699,54.7805,54.5699,54.7805,81780.0
2019-03-15 09:45:00,57.24,57.28,57.2,57.25,43461.0,54.7805,54.8188,54.7422,54.7901,43461.0
2019-03-15 09:50:00,57.25,57.27,57.23,57.24,24839.0,54.7901,54.8092,54.7709,54.7805,24839.0
2019-03-15 09:55:00,57.24,57.32,57.17,57.2,54598.0,54.7805,54.857,54.7135,54.7422,54598.0
2019-03-15 10:00:00,57.2,57.22,57.07,57.11,28272.0,54.7422,54.7613,54.6178,54.6561,28272.0
2019-03-15 10:05:00,57.09,57.14,57.01,57.03,23938.0,54.6369,54.6848,54.5604,54.5795,23938.0
2019-03-15 10:10:00,57.03,57.07,57.0,57.02,25531.0,54.5795,54.6178,54.5508,54.5699,25531.0
2019-03-15 10:15:00,57.02,57.05,56.98,57.0,29945.0,54.5699,54.5986,54.5317,54.5508,29945.0
2019-03-15 10:20:00,57.0,57.04,56.98,57.02,20913.0,54.5508,54.5891,54.5317,54.5699,20913.0
2019-03-15 10:25:00,57.03,57.08,57.0,57.05,69946.0,54.5795,54.6274,54.5508,54.5986,69946.0
2019-03-15 10:30:00,57.06,57.07,57.0,57.0,32996.0,54.6082,54.6178,54.5508,54.5508,32996.0
2019-03-15 10:35:00,57.0,57.04,56.96,56.99,37925.0,54.5508,54.5891,54.5125,54.5412,37925.0
2019-03-15 10:40:00,56.98,57.01,56.96,57.01,18779.0,54.5317,54.5604,54.5125,54.5604,18779.0
2019-03-15 10:45:00,57.02,57.03,56.99,57.0,20712.0,54.5699,54.5795,54.5412,54.5508,20712.0
2019-03-15 10:50:00,57.01,57.01,56.96,56.98,26697.0,54.5604,54.5604,54.5125,54.5317,26697.0
2019-03-15 10:55:00,56.98,57.01,56.96,57.0,31123.0,54.5317,54.5604,54.5125,54.5508,31123.0
2019-03-15 11:00:00,57.0,57.03,56.97,56.97,21312.0,54.5508,54.5795,54.5221,54.5221,21312.0
2019-03-15 11:05:00,56.96,56.96,56.92,56.93,15383.0,54.5125,54.5125,54.4742,54.4838,15383.0
2019-03-15 11:10:00,56.92,56.93,56.85,56.92,24649.0,54.4742,54.4838,54.4072,54.4742,24649.0
2019-03-15 11:15:00,56.91,56.96,56.9,56.9,13001.0,54.4647,54.5125,54.4551,54.4551,13001.0
2019-03-15 11:20:00,56.9,56.92,56.87,56.92,17865.0,54.4551,54.4742,54.4264,54.4742,17865.0
2019-03-15 11:25:00,56.92,56.94,56.87,56.88,14608.0,54.4742,54.4934,54.4264,54.436,14608.0
2019-03-15 11:30:00,56.88,56.93,56.87,56.93,13681.0,54.436,54.4838,54.4264,54.4838,13681.0
2019-03-15 11:35:00,56.92,56.94,56.91,56.93,13896.0,54.4742,54.4934,54.4647,54.4838,13896.0
2019-03-15 11:40:00,56.93,56.95,56.89,56.94,14203.0,54.4838,54.5029,54.4455,54.4934,14203.0
2019-03-15 11:45:00,56.95,57.02,56.95,57.0,31818.0,54.5029,54.5699,54.5029,54.5508,31818.0
2019-03-15 11:50:00,57.01,57.03,56.91,56.95,29615.0,54.5604,54.5795,54.4647,54.5029,29615.0
2019-03-15 11:55:00,56.94,56.98,56.93,56.98,15861.0,54.4934,54.5317,54.4838,54.5317,15861.0
2019-03-15 12:00:00,56.98,56.99,56.95,56.96,25397.0,54.5317,54.5412,54.5029,54.5125,25397.0
2019-03-15 12:05:00,56.97,57.02,56.96,57.02,19850.0,54.5221,54.5699,54.5125,54.5699,19850.0
2019-03-15 12:10:00,57.02,57.07,57.0,57.05,34232.0,54.5699,54.6178,54.5508,54.5986,34232.0
2019-03-15 12:15:00,57.06,57.08,57.05,57.08,21128.0,54.6082,54.6274,54.5986,54.6274,21128.0
2019-03-15 12:20:00,57.08,57.09,57.05,57.06,21868.0,54.6274,54.6369,54.5986,54.6082,21868.0
2019-03-15 12:25:00,57.06,57.08,57.02,57.07,14037.0,54.6082,54.6274,54.5699,54.6178,14037.0
2019-03-15 12:30:00,57.07,57.1,57.01,57.02,20281.0,54.6178,54.6465,54.5604,54.5699,20281.0
2019-03-15 12:35:00,57.02,57.06,57.02,57.05,13790.0,54.5699,54.6082,54.5699,54.5986,13790.0
2019-03-15 12:40:00,57.06,57.06,57.03,57.05,11432.0,54.6082,54.6082,54.5795,54.5986,11432.0
2019-03-15 12:45:00,57.06,57.08,57.04,57.08,12364.0,54.6082,54.6274,54.5891,54.6274,12364.0
2019-03-15 12:50:00,57.08,57.08,57.05,57.05,17574.0,54.6274,54.6274,54.5986,54.5986,17574.0
2019-03-15 12:55:00,57.05,57.06,57.0,57.01,18165.0,54.5986,54.6082,54.5508,54.5604,18165.0
2019-03-15 13:00:00,57.01,57.06,57.01,57.03,35953.0,54.5604,54.6082,54.5604,54.5795,35953.0
2019-03-15 13:05:00,57.03,57.04,57.01,57.04,14091.0,54.5795,54.5891,54.5604,54.5891,14091.0
2019-03-15 13:10:00,57.03,57.03,57.0,57.02,9789.0,54.5795,54.5795,54.5508,54.5699,9789.0
2019-03-15 13:15:00,57.03,57.05,56.99,57.0,18188.0,54.5795,54.5986,54.5412,54.5508,18188.0
2019-03-15 13:20:00,57.01,57.03,56.99,57.03,14607.0,54.5604,54.5795,54.5412,54.5795,14607.0
2019-03-15 13:25:00,57.03,57.04,56.99,57.04,36907.0,54.5795,54.5891,54.5412,54.5891,36907.0
2019-03-15 13:30:00,57.04,57.04,57.02,57.04,13769.0,54.5891,54.5891,54.5699,54.5891,13769.0
2019-03-15 13:35:00,57.04,57.05,57.03,57.05,14093.0,54.5891,54.5986,54.5795,54.5986,14093.0
2019-03-15 13:40:00,57.05,57.05,57.03,57.05,11204.0,54.5986,54.5986,54.5795,54.5986,11204.0
2019-03-15 13:45:00,57.06,57.08,57.05,57.07,14135.0,54.6082,54.6274,54.5986,54.6178,14135.0
2019-03-15 13:50:00,57.07,57.08,57.0,57.01,10852.0,54.6178,54.6274,54.5508,54.5604,10852.0
2019-03-15 13:55:00,57.0,57.05,57.0,57.05,9693.0,54.5508,54.5986,54.5508,54.5986,9693.0
2019-03-15 14:00:00,57.04,57.06,57.0,57.0,15153.0,54.5891,54.6082,54.5508,54.5508,15153.0
2019-03-15 14:05:00,57.0,57.01,56.99,56.99,11780.0,54.5508,54.5604,54.5412,54.5412,11780.0
2019-03-15 14:10:00,56.99,57.02,56.94,56.95,33372.0,54.5412,54.5699,54.4934,54.5029,33372.0
2019-03-15 14:15:00,56.96,56.97,56.92,56.93,19132.0,54.5125,54.5221,54.4742,54.4838,19132.0
2019-03-15 14:20:00,56.93,56.94,56.86,56.87,18174.0,54.4838,54.4934,54.4168,54.4264,18174.0
2019-03-15 14:25:00,56.87,56.92,56.86,56.89,21869.0,54.4264,54.4742,54.4168,54.4455,21869.0
2019-03-15 14:30:00,56.89,56.93,56.89,56.92,12011.0,54.4455,54.4838,54.4455,54.4742,12011.0
2019-03-15 14:35:00,56.92,56.92,56.89,56.9,22164.0,54.4742,54.4742,54.4455,54.4551,22164.0
2019-03-15 14:40:00,56.89,56.93,56.88,56.92,17286.0,54.4455,54.4838,54.436,54.4742,17286.0
2019-03-15 14:45:00,56.92,56.92,56.85,56.85,24484.0,54.4742,54.4742,54.4072,54.4072,24484.0
2019-03-15 14:50:00,56.85,56.88,56.83,56.83,21150.0,54.4072,54.436,54.3881,54.3881,21150.0
2019-03-15 14:55:00,56.83,56.85,56.8,56.8,13672.0,54.3881,54.4072,54.3594,54.3594,13672.0
2019-03-15 15:00:00,56.8,56.85,56.79,56.8,25952.0,54.3594,54.4072,54.3498,54.3594,25952.0
2019-03-15 15:05:00,56.8,56.83,56.78,56.78,43101.0,54.3594,54.3881,54.3402,54.3402,43101.0
2019-03-15 15:10:00,56.78,56.81,56.75,56.8,22376.0,54.3402,54.369,54.3115,54.3594,22376.0
2019-03-15 15:15:00,56.8,56.83,56.79,56.83,21697.0,54.3594,54.3881,54.3498,54.3881,21697.0
2019-03-15 15:20:00,56.82,56.88,56.82,56.84,37305.0,54.3785,54.436,54.3785,54.3977,37305.0
2019-03-15 15:25:00,56.85,56.87,56.84,56.85,22971.0,54.4072,54.4264,54.3977,54.4072,22971.0
2019-03-15 15:30:00,56.85,56.87,56.74,56.77,92404.0,54.4072,54.4264,54.302,54.3307,92404.0
2019-03-15 15:35:00,56.77,56.79,56.73,56.74,49754.0,54.3307,54.3498,54.2924,54.302,49754.0
2019-03-15 15:40:00,56.74,56.78,56.71,56.73,56151.0,54.302,54.3402,54.2733,54.2924,56151.0
2019-03-15 15:45:00,56.73,56.73,56.63,56.66,78536.0,54.2924,54.2924,54.1967,54.2254,78536.0
2019-03-15 15:50:00,56.66,56.66,56.6,56.6,105984.0,54.2254,54.2254,54.168,54.168,105984.0
2019-03-15 15:55:00,56.61,56.68,56.57,56.59,305968.0,54.1776,54.2445,54.1393,54.1584,305968.0
2019-03-18 09:30:00,56.63,56.83,56.63,56.77,44802.0,54.1967,54.3881,54.1967,54.3307,44802.0
2019-03-18 09:35:00,56.77,56.87,56.75,56.8,37757.0,54.3307,54.4264,54.3115,54.3594,37757.0
2019-03-18 09:40:00,56.81,57.12,56.81,57.11,66819.0,54.369,54.6656,54.369,54.6561,66819.0
2019-03-18 09:45:00,57.09,57.1,56.98,57.03,27768.0,54.6369,54.6465,54.5317,54.5795,27768.0
2019-03-18 09:50:00,57.03,57.09,57.01,57.08,33775.0,54.5795,54.6369,54.5604,54.6274,33775.0
2019-03-18 09:55:00,57.09,57.19,57.04,57.15,78310.0,54.6369,54.7326,54.5891,54.6943,78310.0
2019-03-18 10:00:00,57.16,57.22,57.15,57.2,39750.0,54.7039,54.7613,54.6943,54.7422,39750.0
2019-03-18 10:05:00,57.2,57.3,57.18,57.26,39317.0,54.7422,54.8379,54.7231,54.7996,39317.0
2019-03-18 10:10:00,57.27,57.35,57.25,57.33,67876.0,54.8092,54.8858,54.7901,54.8666,67876.0
2019-03-18 10:15:00,57.32,57.46,57.3,57.45,62258.0,54.857,54.991,54.8379,54.9815,62258.0
2019-03-18 10:20:00,57.45,57.45,57.36,57.36,30391.0,54.9815,54.9815,54.8953,54.8953,30391.0
2019-03-18 10:25:00,57.35,57.35,57.27,57.3,22733.0,54.8858,54.8858,54.8092,54.8379,22733.0
2019-03-18 10:30:00,57.3,57.38,57.29,57.34,23714.0,54.8379,54.9145,54.8283,54.8762,23714.0
2019-03-18 10:35:00,57.35,57.38,57.31,57.31,63042.0,54.8858,54.9145,54.8475,54.8475,63042.0
2019-03-18 10:40:00,57.31,57.38,57.31,57.34,14972.0,54.8475,54.9145,54.8475,54.8762,14972.0
2019-03-18 10:45:00,57.34,57.46,57.34,57.46,34450.0,54.8762,54.991,54.8762,54.991,34450.0
2019-03-18 10:50:00,57.46,57.54,57.45,57.5,40984.0,54.991,55.0676,54.9815,55.0293,40984.0
2019-03-18 10:55:00,57.5,57.5,57.45,57.47,17702.0,55.0293,55.0293,54.9815,55.0006,17702.0
2019-03-18 11:00:00,57.47,57.48,57.41,57.43,44660.0,55.0006,55.0102,54.9432,54.9623,44660.0
2019-03-18 11:05:00,57.43,57.44,57.35,57.36,14611.0,54.9623,54.9719,54.8858,54.8953,14611.0
2019-03-18 11:10:00,57.36,57.39,57.33,57.35,25818.0,54.8953,54.924,54.8666,54.8858,25818.0
2019-03-18 11:15:00,57.36,57.38,57.25,57.27,20760.0,54.8953,54.9145,54.7901,54.8092,20760.0
2019-03-18 11:20:00,57.27,57.27,57.17,57.17,13902.0,54.8092,54.8092,54.7135,54.7135,13902.0
2019-03-18 11:25:00,57.18,57.19,57.13,57.17,22285.0,54.7231,54.7326,54.6752,54.7135,22285.0
2019-03-18 11:30:00,57.16,57.19,57.14,57.15,26589.0,54.7039,54.7326,54.6848,54.6943,26589.0
2019-03-18 11:35:00,57.15,57.17,57.11,57.16,26245.0,54.6943,54.7135,54.6561,54.7039,26245.0
2019-03-18 11:40:00,57.15,57.18,57.14,57.16,16376.0,54.6943,54.7231,54.6848,54.7039,16376.0
2019-03-18 11:45:00,57.16,57.19,57.15,57.19,22032.0,54.7039,54.7326,54.6943,54.7326,22032.0
2019-03-18 11:50:00,57.19,57.2,57.06,57.08,23268.0,54.7326,54.7422,54.6082,54.6274,23268.0
2019-03-18 11:55:00,57.09,57.1,57.06,57.09,28056.0,54.6369,54.6465,54.6082,54.6369,28056.0
2019-03-18 12:00:00,57.09,57.1,57.03,57.06,19979.0,54.6369,54.6465,54.5795,54.6082,19979.0
2019-03-18 12:05:00,57.07,57.1,57.04,57.1,39708.0,54.6178,54.6465,54.5891,54.6465,39708.0
2019-03-18 12:10:00,57.1,57.1,57.02,57.08,23591.0,54.6465,54.6465,54.5699,54.6274,23591.0
2019-03-18 12:15:00,57.07,57.08,57.03,57.03,11816.0,54.6178,54.6274,54.5795,54.5795,11816.0
2019-03-18 12:20:00,57.02,57.05,57.02,57.04,14662.0,54.5699,54.5986,54.5699,54.5891,14662.0
2019-03-18 12:25:00,57.04,57.1,57.03,57.07,12417.0,54.5891,54.6465,54.5795,54.6178,12417.0
2019-03-18 12:30:00,57.07,57.12,57.05,57.08,55608.0,54.6178,54.6656,54.5986,54.6274,55608.0
2019-03-18 12:35:00,57.07,57.11,57.06,57.09,11661.0,54.6178,54.6561,54.6082,54.6369,11661.0
2019-03-18 12:40:00,57.1,57.13,57.08,57.11,35797.0,54.6465,54.6752,54.6274,54.6561,35797.0
2019-03-18 12:45:00,57.11,57.13,57.08,57.1,16482.0,54.6561,54.6752,54.6274,54.6465,16482.0
2019-03-18 12:50:00,57.1,57.13,57.08,57.12,21950.0,54.6465,54.6752,54.6274,54.6656,21950.0
2019-03-18 12:55:00,57.11,57.2,57.11,57.2,36723.0,54.6561,54.7422,54.6561,54.7422,36723.0
2019-03-18 13:00:00,57.21,57.35,57.21,57.35,46422.0,54.7518,54.8858,54.7518,54.8858,46422.0
2019-03-18 13:05:00,57.35,57.38,57.26,57.32,62242.0,54.8858,54.9145,54.7996,54.857,62242.0
2019-03-18 13:10:00,57.31,57.33,57.28,57.32,16059.0,54.8475,54.8666,54.8188,54.857,16059.0
2019-03-18 13:15:00,57.32,57.34,57.31,57.34,33132.0,54.857,54.8762,54.8475,54.8762,33132.0
2019-03-18 13:20:00,57.33,57.35,57.29,57.32,30301.0,54.8666,54.8858,54.8283,54.857,30301.0
2019-03-18 13:25:00,57.32,57.33,57.22,57.23,19660.0,54.857,54.8666,54.7613,54.7709,19660.0
2019-03-18 13:30:00,57.23,57.25,57.19,57.2,16473.0,54.7709,54.7901,54.7326,54.7422,16473.0
2019-03-18 13:35:00,57.21,57.21,57.15,57.19,29368.0,54.7518,54.7518,54.6943,54.7326,29368.0
2019-03-18 13:40:00,57.18,57.19,57.12,57.12,25887.0,54.7231,54.7326,54.6656,54.6656,25887.0
2019-03-18 13:45:00,57.13,57.13,57.06,57.09,35227.0,54.6752,54.6752,54.6082,54.6369,35227.0
2019-03-18 13:50:00,57.09,57.11,57.08,57.1,28136.0,54.6369,54.6561,54.6274,54.6465,28136.0
2019-03-18 13:55:00,57.11,57.12,57.09,57.12,25064.0,54.6561,54.6656,54.6369,54.6656,25064.0
2019-03-18 14:00:00,57.12,57.13,57.09,57.11,22870.0,54.6656,54.6752,54.6369,54.6561,22870.0
2019-03-18 14:05:00,57.12,57.13,57.07,57.09,39196.0,54.6656,54.6752,54.6178,54.6369,39196.0
2019-03-18 14:10:00,57.1,57.13,57.07,57.12,61927.0,54.6465,54.6752,54.6178,54.6656,61927.0
2019-03-18 14:15:00,57.13,57.15,57.1,57.11,32728.0,54.6752,54.6943,54.6465,54.6561,32728.0
2019-03-18 14:20:00,57.11,57.14,57.1,57.13,18682.0,54.6561,54.6848,54.6465,54.6752,18682.0
2019-03-18 14:25:00,57.14,57.24,57.13,57.24,51140.0,54.6848,54.7805,54.6752,54.7805,51140.0
2019-03-18 14:30:00,57.24,57.24,57.15,57.16,14543.0,54.7805,54.7805,54.6943,54.7039,14543.0
2019-03-18 14:35:00,57.16,57.18,57.14,57.16,32079.0,54.7039,54.7231,54.6848,54.7039,32079.0
2019-03-18 14:40:00,57.16,57.16,57.13,57.13,15378.0,54.7039,54.7039,54.6752,54.6752,15378.0
2019-03-18 14:45:00,57.13,57.16,57.13,57.16,25404.0,54.6752,54.7039,54.6752,54.7039,25404.0
2019-03-18 14:50:00,57.15,57.18,57.14,57.15,51082.0,54.6943,54.7231,54.6848,54.6943,51082.0
2019-03-18 14:55:00,57.15,57.16,57.13,57.16,28115.0,54.6943,54.7039,54.6752,54.7039,28115.0
2019-03-18 15:00:00,57.16,57.16,57.12,57.12,31202.0,54.7039,54.7039,54.6656,54.6656,31202.0
2019-03-18 15:05:00,57.12,57.26,57.11,57.25,73468.0,54.6656,54.7996,54.6561,54.7901,73468.0
2019-03-18 15:10:00,57.26,57.27,57.21,57.27,43092.0,54.7996,54.8092,54.7518,54.8092,43092.0
2019-03-18 15:15:00,57.27,57.31,57.25,57.3,43311.0,54.8092,54.8475,54.7901,54.8379,43311.0
2019-03-18 15:20:00,57.3,57.32,57.24,57.26,43238.0,54.8379,54.857,54.7805,54.7996,43238.0
2019-03-18 15:25:00,57.26,57.29,57.25,57.29,40029.0,54.7996,54.8283,54.7901,54.8283,40029.0
2019-03-18 15:30:00,57.29,57.36,57.28,57.32,65229.0,54.8283,54.8953,54.8188,54.857,65229.0
2019-03-18 15:35:00,57.31,57.37,57.31,57.32,128190.0,54.8475,54.9049,54.8475,54.857,128190.0
2019-03-18 15:40:00,57.32,57.35,57.3,57.33,68726.0,54.857,54.8858,54.8379,54.8666,68726.0
2019-03-18 15:45:00,57.34,57.44,57.33,57.44,169912.0,54.8762,54.9719,54.8666,54.9719,169912.0
2019-03-18 15:50:00,57.44,57.45,57.39,57.42,170954.0,54.9719,54.9815,54.924,54.9527,170954.0
2019-03-18 15:55:00,57.41,57.42,57.3,57.33,343010.0,54.9432,54.9527,54.8379,54.8666,343010.0
2019-03-19 09:30:00,57.43,57.54,57.32,57.36,70936.0,54.9623,55.0676,54.857,54.8953,70936.0
2019-03-19 09:35:00,57.35,57.42,57.32,57.4,50197.0,54.8858,54.9527,54.857,54.9336,50197.0
2019-03-19 09:40:00,57.4,57.46,57.29,57.3,33698.0,54.9336,54.991,54.8283,54.8379,33698.0
2019-03-19 09:45:00,57.3,57.51,57.3,57.51,34706.0,54.8379,55.0389,54.8379,55.0389,34706.0
2019-03-19 09:50:00,57.51,57.61,57.51,57.51,32341.0,55.0389,55.1346,55.0389,55.0389,32341.0
2019-03-19 09:55:00,57.51,57.62,57.51,57.59,30674.0,55.0389,55.1442,55.0389,55.1154,30674.0
2019-03-19 10:00:00,57.6,57.61,57.5,57.51,34194.0,55.125,55.1346,55.0293,55.0389,34194.0
2019-03-19 10:05:00,57.52,57.61,57.52,57.61,84905.0,55.0485,55.1346,55.0485,55.1346,84905.0
2019-03-19 10:10:00,57.61,57.62,57.53,57.55,26875.0,55.1346,55.1442,55.058,55.0772,26875.0
2019-03-19 10:15:00,57.55,57.56,57.52,57.53,43252.0,55.0772,55.0867,55.0485,55.058,43252.0
2019-03-19 10:20:00,57.53,57.53,57.41,57.47,36859.0,55.058,55.058,54.9432,55.0006,36859.0
2019-03-19 10:25:00,57.47,57.48,57.41,57.43,23342.0,55.0006,55.0102,54.9432,54.9623,23342.0
2019-03-19 10:30:00,57.43,57.46,57.39,57.4,33131.0,54.9623,54.991,54.924,54.9336,33131.0
2019-03-19 10:35:00,57.4,57.49,57.4,57.48,37740.0,54.9336,55.0197,54.9336,55.0102,37740.0
2019-03-19 10:40:00,57.48,57.57,57.46,57.54,77547.0,55.0102,55.0963,54.991,55.0676,77547.0
2019-03-19 10:45:00,57.53,57.54,57.47,57.48,20077.0,55.058,55.0676,55.0006,55.0102,20077.0
2019-03-19 10:50:00,57.48,57.5,57.44,57.48,38461.0,55.0102,55.0293,54.9719,55.0102,38461.0
2019-03-19 10:55:00,57.47,57.53,57.46,57.48,80244.0,55.0006,55.058,54.991,55.0102,80244.0
2019-03-19 11:00:00,57.48,57.49,57.41,57.45,23079.0,55.0102,55.0197,54.9432,54.9815,23079.0
2019-03-19 11:05:00,57.45,57.48,57.42,57.45,19240.0,54.9815,55.0102,54.9527,54.9815,19240.0
2019-03-19 11:10:00,57.44,57.45,57.37,57.44,34097.0,54.9719,54.9815,54.9049,54.9719,34097.0
2019-03-19 11:15:00,57.43,57.44,57.4,57.42,20722.0,54.9623,54.9719,54.9336,54.9527,20722.0
2019-03-19 11:20:00,57.43,57.45,57.35,57.36,23879.0,54.9623,54.9815,54.8858,54.8953,23879.0
2019-03-19 11:25:00,57.36,57.41,57.35,57.39,17204.0,54.8953,54.9432,54.8858,54.924,17204.0
2019-03-19 11:30:00,57.38,57.42,57.36,57.39,30947.0,54.9145,54.9527,54.8953,54.924,30947.0
2019-03-19 11:35:00,57.39,57.4,57.38,57.39,14390.0,54.924,54.9336,54.9145,54.924,14390.0
2019-03-19 11:40:00,57.39,57.47,57.35,57.47,36081.0,54.924,55.0006,54.8858,55.0006,36081.0
2019-03-19 11:45:00,57.47,57.56,57.45,57.55,19625.0,55.0006,55.0867,54.9815,55.0772,19625.0
2019-03-19 11:50:00,57.56,57.58,57.54,57.55,20174.0,55.0867,55.1059,55.0676,55.0772,20174.0
2019-03-19 11:55:00,57.56,57.66,57.55,57.64,66816.0,55.0867,55.1824,55.0772,55.1633,66816.0
2019-03-19 12:00:00,57.65,57.69,57.56,57.57,24298.0,55.1729,55.2111,55.0867,55.0963,24298.0
2019-03-19 12:05:00,57.58,57.68,57.58,57.67,62558.0,55.1059,55.2016,55.1059,55.192,62558.0
2019-03-19 12:10:00,57.67,57.68,57.63,57.67,20779.0,55.192,55.2016,55.1537,55.192,20779.0
2019-03-19 12:15:00,57.66,57.67,57.62,57.62,17854.0,55.1824,55.192,55.1442,55.1442,17854.0
2019-03-19 12:20:00,57.62,57.62,57.56,57.57,18070.0,55.1442,55.1442,55.0867,55.0963,18070.0
2019-03-19 12:25:00,57.56,57.6,57.55,57.59,13173.0,55.0867,55.125,55.0772,55.1154,13173.0
2019-03-19 12:30:00,57.58,57.64,57.56,57.59,18210.0,55.1059,55.1633,55.0867,55.1154,18210.0
2019-03-19 12:35:00,57.58,57.58,57.55,57.56,10218.0,55.1059,55.1059,55.0772,55.0867,10218.0
2019-03-19 12:40:00,57.55,57.6,57.55,57.59,14064.0,55.0772,55.125,55.0772,55.1154,14064.0
2019-03-19 12:45:00,57.58,57.59,57.38,57.38,38154.0,55.1059,55.1154,54.9145,54.9145,38154.0
2019-03-19 12:50:00,57.38,57.45,57.36,57.37,17956.0,54.9145,54.9815,54.8953,54.9049,17956.0
2019-03-19 12:55:00,57.37,57.48,57.36,57.48,16407.0,54.9049,55.0102,54.8953,55.0102,16407.0
2019-03-19 13:00:00,57.48,57.49,57.43,57.49,14464.0,55.0102,55.0197,54.9623,55.0197,14464.0
2019-03-19 13:05:00,57.49,57.5,57.46,57.46,18841.0,55.0197,55.0293,54.991,54.991,18841.0
2019-03-19 13:10:00,57.46,57.47,57.44,57.45,30202.0,54.991,55.0006,54.9719,54.9815,30202.0
2019-03-19 13:15:00,57.45,57.45,57.39,57.41,8653.0,54.9815,54.9815,54.924,54.9432,8653.0
2019-03-19 13:20:00,57.41,57.42,57.34,57.35,9634.0,54.9432,54.9527,54.8762,54.8858,9634.0
2019-03-19 13:25:00,57.35,57.37,57.3,57.3,12747.0,54.8858,54.9049,54.8379,54.8379,12747.0
2019-03-19 13:30:00,57.3,57.33,57.26,57.26,21265.0,54.8379,54.8666,54.7996,54.7996,21265.0
2019-03-19 13:35:00,57.27,57.31,57.27,57.29,14746.0,54.8092,54.8475,54.8092,54.8283,14746.0
2019-03-19 13:40:00,57.29,57.29,57.23,57.25,12965.0,54.8283,54.8283,54.7709,54.7901,12965.0
2019-03-19 13:45:00,57.25,57.25,57.2,57.24,22508.0,54.7901,54.7901,54.7422,54.7805,22508.0
2019-03-19 13:50:00,57.23,57.24,57.14,57.14,20005.0,54.7709,54.7805,54.6848,54.6848,20005.0
2019-03-19 13:55:00,57.14,57.19,57.11,57.17,18209.0,54.6848,54.7326,54.6561,54.7135,18209.0
2019-03-19 14:00:00,57.17,57.21,57.15,57.2,21487.0,54.7135,54.7518,54.6943,54.7422,21487.0
2019-03-19 14:05:00,57.19,57.21,57.15,57.16,11687.0,54.7326,54.7518,54.6943,54.7039,11687.0
2019-03-19 14:10:00,57.16,57.17,57.1,57.12,29991.0,54.7039,54.7135,54.6465,54.6656,29991.0
2019-03-19 14:15:00,57.13,57.16,57.11,57.16,17330.0,54.6752,54.7039,54.6561,54.7039,17330.0
2019-03-19 14:20:00,57.17,57.2,57.15,57.18,25513.0,54.7135,54.7422,54.6943,54.7231,25513.0
2019-03-19 14:25:00,57.18,57.22,57.18,57.21,15609.0,54.7231,54.7613,54.7231,54.7518,15609.0
2019-03-19 14:30:00,57.22,57.22,57.16,57.19,54403.0,54.7613,54.7613,54.7039,54.7326,54403.0
2019-03-19 14:35:00,57.19,57.25,57.19,57.23,22234.0,54.7326,54.7901,54.7326,54.7709,22234.0
2019-03-19 14:40:00,57.23,57.29,57.23,57.28,22628.0,54.7709,54.8283,54.7709,54.8188,22628.0
2019-03-19 14:45:00,57.27,57.28,57.23,57.25,22464.0,54.8092,54.8188,54.7709,54.7901,22464.0
2019-03-19 14:50:00,57.25,57.25,57.21,57.22,29719.0,54.7901,54.7901,54.7518,54.7613,29719.0
2019-03-19 14:55:00,57.22,57.27,57.2,57.21,39156.0,54.7613,54.8092,54.7422,54.7518,39156.0
2019-03-19 15:00:00,57.22,57.24,57.17,57.2,24973.0,54.7613,54.7805,54.7135,54.7422,24973.0
2019-03-19 15:05:00,57.19,57.26,57.19,57.23,38111.0,54.7326,54.7996,54.7326,54.7709,38111.0
2019-03-19 15:10:00,57.22,57.23,57.14,57.15,20051.0,54.7613,54.7709,54.6848,54.6943,20051.0
2019-03-19 15:15:00,57.14,57.17,57.1,57.1,28584.0,54.6848,54.7135,54.6465,54.6465,28584.0
2019-03-19 15:20:00,57.1,57.11,57.03,57.06,27608.0,54.6465,54.6561,54.5795,54.6082,27608.0
2019-03-19 15:25:00,57.06,57.11,57.05,57.05,30854.0,54.6082,54.6561,54.5986,54.5986,30854.0
2019-03-19 15:30:00,57.05,57.08,57.01,57.06,69556.0,54.5986,54.6274,54.5604,54.6082,69556.0
2019-03-19 15:35:00,57.06,57.06,56.99,57.0,90509.0,54.6082,54.6082,54.5412,54.5508,90509.0
2019-03-19 15:40:00,57.0,57.0,56.92,56.94,57381.0,54.5508,54.5508,54.4742,54.4934,57381.0
2019-03-19 15:45:00,56.93,57.06,56.92,57.06,88502.0,54.4838,54.6082,54.4742,54.6082,88502.0
2019-03-19 15:50:00,57.05,57.08,57.0,57.03,126623.0,54.5986,54.6274,54.5508,54.5795,126623.0
2019-03-19 15:55:00,57.03,57.16,57.02,57.15,180878.0,54.5795,54.7039,54.5699,54.6943,180878.0
2019-03-20 09:30:00,56.93,57.07,56.85,56.88,44470.0,54.4838,54.6178,54.4072,54.436,44470.0
2019-03-20 09:35:00,56.88,57.02,56.86,56.97,62686.0,54.436,54.5699,54.4168,54.5221,62686.0
2019-03-20 09:40:00,56.97,57.01,56.94,56.96,45011.0,54.5221,54.5604,54.4934,54.5125,45011.0
2019-03-20 09:45:00,56.97,56.98,56.92,56.96,29906.0,54.5221,54.5317,54.4742,54.5125,29906.0
2019-03-20 09:50:00,56.95,57.02,56.8,56.8,79460.0,54.5029,54.5699,54.3594,54.3594,79460.0
2019-03-20 09:55:00,56.81,56.82,56.75,56.77,34305.0,54.369,54.3785,54.3115,54.3307,34305.0
2019-03-20 10:00:00,56.77,56.81,56.72,56.79,43546.0,54.3307,54.369,54.2828,54.3498,43546.0
2019-03-20 10:05:00,56.79,56.94,56.77,56.85,34378.0,54.3498,54.4934,54.3307,54.4072,34378.0
2019-03-20 10:10:00,56.83,56.84,56.68,56.71,40180.0,54.3881,54.3977,54.2445,54.2733,40180.0
2019-03-20 10:15:00,56.71,56.71,56.63,56.64,21637.0,54.2733,54.2733,54.1967,54.2063,21637.0
2019-03-20 10:20:00,56.63,56.66,56.57,56.61,15411.0,54.1967,54.2254,54.1393,54.1776,15411.0
2019-03-20 10:25:00,56.61,56.64,56.57,56.63,18334.0,54.1776,54.2063,54.1393,54.1967,18334.0
2019-03-20 10:30:00,56.63,56.73,56.62,56.7,29601.0,54.1967,54.2924,54.1871,54.2637,29601.0
2019-03-20 10:35:00,56.71,56.72,56.58,56.59,29004.0,54.2733,54.2828,54.1488,54.1584,29004.0
2019-03-20 10:40:00,56.59,56.61,56.5,56.52,52150.0,54.1584,54.1776,54.0723,54.0914,52150.0
2019-03-20 10:45:00,56.52,56.63,56.52,56.55,24300.0,54.0914,54.1967,54.0914,54.1201,24300.0
2019-03-20 10:50:00,56.55,56.56,56.46,56.46,27787.0,54.1201,54.1297,54.034,54.034,27787.0
2019-03-20 10:55:00,56.45,56.52,56.39,56.5,32035.0,54.0244,54.0914,53.967,54.0723,32035.0
2019-03-20 11:00:00,56.5,56.58,56.5,56.52,23106.0,54.0723,54.1488,54.0723,54.0914,23106.0
2019-03-20 11:05:00,56.53,56.59,56.53,56.57,12800.0,54.101,54.1584,54.101,54.1393,12800.0
2019-03-20 11:10:00,56.57,56.62,56.55,56.57,15871.0,54.1393,54.1871,54.1201,54.1393,15871.0
2019-03-20 11:15:00,56.57,56.59,56.53,56.58,22406.0,54.1393,54.1584,54.101,54.1488,22406.0
2019-03-20 11:20:00,56.58,56.58,56.46,56.47,19461.0,54.1488,54.1488,54.034,54.0436,19461.0
2019-03-20 11:25:00,56.47,56.48,56.38,56.41,13697.0,54.0436,54.0531,53.9574,53.9861,13697.0
2019-03-20 11:30:00,56.41,56.42,56.4,56.42,10644.0,53.9861,53.9957,53.9766,53.9957,10644.0
2019-03-20 11:35:00,56.42,56.42,56.38,56.39,14014.0,53.9957,53.9957,53.9574,53.967,14014.0
2019-03-20 11:40:00,56.39,56.39,56.34,56.36,18844.0,53.967,53.967,53.9192,53.9383,18844.0
2019-03-20 11:45:00,56.37,56.39,56.34,56.36,13851.0,53.9479,53.967,53.9192,53.9383,13851.0
2019-03-20 11:50:00,56.36,56.39,56.31,56.34,14016.0,53.9383,53.967,53.8904,53.9192,14016.0
2019-03-20 11:55:00,56.34,56.34,56.28,56.32,14903.0,53.9192,53.9192,53.8617,53.9,14903.0
2019-03-20 12:00:00,56.32,56.35,56.3,56.33,9936.0,53.9,53.9287,53.8809,53.9096,9936.0
2019-03-20 12:05:00,56.33,56.46,56.33,56.46,35521.0,53.9096,54.034,53.9096,54.034,35521.0
2019-03-20 12:10:00,56.45,56.45,56.31,56.32,36184.0,54.0244,54.0244,53.8904,53.9,36184.0
2019-03-20 12:15:00,56.31,56.34,56.27,56.27,18889.0,53.8904,53.9192,53.8522,53.8522,18889.0
2019-03-20 12:20:00,56.27,56.28,56.21,56.25,15636.0,53.8522,53.8617,53.7947,53.833,15636.0
2019-03-20 12:25:00,56.25,56.29,56.24,56.27,13226.0,53.833,53.8713,53.8235,53.8522,13226.0
2019-03-20 12:30:00,56.26,56.29,56.16,56.23,26678.0,53.8426,53.8713,53.7469,53.8139,26678.0
2019-03-20 12:35:00,56.22,56.28,56.17,56.27,25925.0,53.8043,53.8617,53.7565,53.8522,25925.0
2019-03-20 12:40:00,56.28,56.29,56.21,56.22,17937.0,53.8617,53.8713,53.7947,53.8043,17937.0
2019-03-20 12:45:00,56.22,56.27,56.19,56.25,38943.0,53.8043,53.8522,53.7756,53.833,38943.0
2019-03-20 12:50:00,56.25,56.26,56.18,56.18,30636.0,53.833,53.8426,53.766,53.766,30636.0
2019-03-20 12:55:00,56.18,56.21,56.17,56.21,34747.0,53.766,53.7947,53.7565,53.7947,34747.0
2019-03-20 13:00:00,56.21,56.25,56.19,56.23,11169.0,53.7947,53.833,53.7756,53.8139,11169.0
2019-03-20 13:05:00,56.24,56.33,56.23,56.27,18313.0,53.8235,53.9096,53.8139,53.8522,18313.0
2019-03-20 13:10:00,56.28,56.32,56.27,56.28,10399.0,53.8617,53.9,53.8522,53.8617,10399.0
2019-03-20 13:15:00,56.28,56.3,56.26,56.26,14206.0,53.8617,53.8809,53.8426,53.8426,14206.0
2019-03-20 13:20:00,56.26,56.41,56.26,56.4,57773.0,53.8426,53.9861,53.8426,53.9766,57773.0
2019-03-20 13:25:00,56.4,56.41,56.32,56.32,14231.0,53.9766,53.9861,53.9,53.9,14231.0
2019-03-20 13:30:00,56.32,56.35,56.29,56.29,12742.0,53.9,53.9287,53.8713,53.8713,12742.0
2019-03-20 13:35:00,56.3,56.36,56.29,56.36,10725.0,53.8809,53.9383,53.8713,53.9383,10725.0
2019-03-20 13:40:00,56.36,56.37,56.33,56.35,22079.0,53.9383,53.9479,53.9096,53.9287,22079.0
2019-03-20 13:45:00,56.36,56.41,56.35,56.4,52598.0,53.9383,53.9861,53.9287,53.9766,52598.0
2019-03-20 13:50:00,56.41,56.45,56.36,56.4,26875.0,53.9861,54.0244,53.9383,53.9766,26875.0
2019-03-20 13:55:00,56.41,56.46,56.4,56.46,23581.0,53.9861,54.034,53.9766,54.034,23581.0
2019-03-20 14:00:00,56.46,56.85,56.46,56.77,72250.0,54.034,54.4072,54.034,54.3307,72250.0
2019-03-20 14:05:00,56.77,56.95,56.74,56.9,43146.0,54.3307,54.5029,54.302,54.4551,43146.0
2019-03-20 14:10:00,56.91,56.99,56.88,56.98,59209.0,54.4647,54.5412,54.436,54.5317,59209.0
2019-03-20 14:15:00,56.98,56.98,56.85,56.92,92707.0,54.5317,54.5317,54.4072,54.4742,92707.0
2019-03-20 14:20:00,56.91,56.94,56.83,56.94,172008.0,54.4647,54.4934,54.3881,54.4934,172008.0
2019-03-20 14:25:00,56.95,57.04,56.93,57.03,49181.0,54.5029,54.5891,54.4838,54.5795,49181.0
2019-03-20 14:30:00,57.04,57.06,56.93,56.97,21996.0,54.5891,54.6082,54.4838,54.5221,21996.0
2019-03-20 14:35:00,56.97,57.05,56.96,57.04,30563.0,54.5221,54.5986,54.5125,54.5891,30563.0
2019-03-20 14:40:00,57.04,57.12,57.01,57.08,140205.0,54.5891,54.6656,54.5604,54.6274,140205.0
2019-03-20 14:45:00,57.08,57.12,57.05,57.09,34479.0,54.6274,54.6656,54.5986,54.6369,34479.0
2019-03-20 14:50:00,57.09,57.13,57.06,57.06,22574.0,54.6369,54.6752,54.6082,54.6082,22574.0
2019-03-20 14:55:00,57.05,57.11,57.05,57.09,24321.0,54.5986,54.6561,54.5986,54.6369,24321.0
2019-03-20 15:00:00,57.1,57.11,56.98,57.01,47560.0,54.6465,54.6561,54.5317,54.5604,47560.0
2019-03-20 15:05:00,57.01,57.01,56.94,56.99,58968.0,54.5604,54.5604,54.4934,54.5412,58968.0
2019-03-20 15:10:00,57.0,57.02,56.95,56.96,36774.0,54.5508,54.5699,54.5029,54.5125,36774.0
2019-03-20 15:15:00,56.96,56.99,56.92,56.94,58946.0,54.5125,54.5412,54.4742,54.4934,58946.0
2019-03-20 15:20:00,56.93,56.94,56.83,56.85,19705.0,54.4838,54.4934,54.3881,54.4072,19705.0
2019-03-20 15:25:00,56.84,56.88,56.8,56.83,19377.0,54.3977,54.436,54.3594,54.3881,19377.0
2019-03-20 15:30:00,56.83,56.83,56.61,56.65,39186.0,54.3881,54.3881,54.1776,54.2158,39186.0
2019-03-20 15:35:00,56.65,56.68,56.62,56.65,37993.0,54.2158,54.2445,54.1871,54.2158,37993.0
2019-03-20 15:40:00,56.64,56.65,56.56,56.63,46802.0,54.2063,54.2158,54.1297,54.1967,46802.0
2019-03-20 15:45:00,56.63,56.68,56.61,56.63,69723.0,54.1967,54.2445,54.1776,54.1967,69723.0
2019-03-20 15:50:00,56.63,56.67,56.6,56.65,120214.0,54.1967,54.235,54.168,54.2158,120214.0
2019-03-20 15:55:00,56.65,56.67,56.53,56.53,259786.0,54.2158,54.235,54.101,54.101,259786.0
2019-03-21 09:30:00,56.23,56.42,56.23,56.26,45210.0,53.8139,53.9957,53.8139,53.8426,45210.0
2019-03-21 09:35:00,56.27,56.43,56.25,56.34,44234.0,53.8522,54.0053,53.833,53.9192,44234.0
2019-03-21 09:40:00,56.34,56.34,56.28,56.34,25629.0,53.9192,53.9192,53.8617,53.9192,25629.0
2019-03-21 09:45:00,56.35,56.47,56.34,56.47,23794.0,53.9287,54.0436,53.9192,54.0436,23794.0
2019-03-21 09:50:00,56.47,56.59,56.42,56.58,53390.0,54.0436,54.1584,53.9957,54.1488,53390.0
2019-03-21 09:55:00,56.57,56.66,56.57,56.57,27723.0,54.1393,54.2254,54.1393,54.1393,27723.0
2019-03-21 10:00:00,56.57,56.68,56.57,56.67,46841.0,54.1393,54.2445,54.1393,54.235,46841.0
2019-03-21 10:05:00,56.67,56.7,56.62,56.65,30839.0,54.235,54.2637,54.1871,54.2158,30839.0
2019-03-21 10:10:00,56.65,56.71,56.64,56.67,27316.0,54.2158,54.2733,54.2063,54.235,27316.0
2019-03-21 10:15:00,56.67,56.71,56.65,56.67,31934.0,54.235,54.2733,54.2158,54.235,31934.0
2019-03-21 10:20:00,56.67,56.81,56.66,56.77,71419.0,54.235,54.369,54.2254,54.3307,71419.0
2019-03-21 10:25:00,56.78,56.86,56.72,56.74,17603.0,54.3402,54.4168,54.2828,54.302,17603.0
2019-03-21 10:30:00,56.74,56.76,56.66,56.7,13998.0,54.302,54.3211,54.2254,54.2637,13998.0
2019-03-21 10:35:00,56.71,56.78,56.69,56.77,19832.0,54.2733,54.3402,54.2541,54.3307,19832.0
2019-03-21 10:40:00,56.78,56.79,56.68,56.72,25994.0,54.3402,54.3498,54.2445,54.2828,25994.0
2019-03-21 10:45:00,56.73,56.75,56.68,56.7,22242.0,54.2924,54.3115,54.2445,54.2637,22242.0
2019-03-21 10:50:00,56.71,56.76,56.68,56.76,14238.0,54.2733,54.3211,54.2445,54.3211,14238.0
2019-03-21 10:55:00,56.76,56.77,56.72,56.77,15353.0,54.3211,54.3307,54.2828,54.3307,15353.0
2019-03-21 11:00:00,56.77,56.9,56.77,56.87,22135.0,54.3307,54.4551,54.3307,54.4264,22135.0
2019-03-21 11:05:00,56.88,56.89,56.8,56.8,21091.0,54.436,54.4455,54.3594,54.3594,21091.0
2019-03-21 11:10:00,56.79,56.83,56.76,56.78,23076.0,54.3498,54.3881,54.3211,54.3402,23076.0
2019-03-21 11:15:00,56.77,56.87,56.77,56.86,27640.0,54.3307,54.4264,54.3307,54.4168,27640.0
2019-03-21 11:20:00,56.85,56.93,56.82,56.91,29749.0,54.4072,54.4838,54.3785,54.4647,29749.0
2019-03-21 11:25:00,56.91,57.05,56.91,57.0,57291.0,54.4647,54.5986,54.4647,54.5508,57291.0
2019-03-21 11:30:00,57.01,57.07,56.97,57.0,32062.0,54.5604,54.6178,54.5221,54.5508,32062.0
2019-03-21 11:35:00,56.99,57.05,56.96,56.96,29480.0,54.5412,54.5986,54.5125,54.5125,29480.0
2019-03-21 11:40:00,56.97,57.13,56.96,57.11,20209.0,54.5221,54.6752,54.5125,54.6561,20209.0
2019-03-21 11:45:00,57.11,57.15,57.1,57.11,15610.0,54.6561,54.6943,54.6465,54.6561,15610.0
2019-03-21 11:50:00,57.1,57.19,57.1,57.16,21312.0,54.6465,54.7326,54.6465,54.7039,21312.0
2019-03-21 11:55:00,57.16,57.19,57.1,57.15,33421.0,54.7039,54.7326,54.6465,54.6943,33421.0
2019-03-21 12:00:00,57.15,57.15,57.06,57.1,26129.0,54.6943,54.6943,54.6082,54.6465,26129.0
2019-03-21 12:05:00,57.11,57.13,57.09,57.11,20165.0,54.6561,54.6752,54.6369,54.6561,20165.0
2019-03-21 12:10:00,57.12,57.15,57.09,57.1,51853.0,54.6656,54.6943,54.6369,54.6465,51853.0
2019-03-21 12:15:00,57.11,57.13,57.04,57.05,26662.0,54.6561,54.6752,54.5891,54.5986,26662.0
2019-03-21 12:20:00,57.05,57.06,57.01,57.02,30319.0,54.5986,54.6082,54.5604,54.5699,30319.0
2019-03-21 12:25:00,57.02,57.02,56.89,56.91,21106.0,54.5699,54.5699,54.4455,54.4647,21106.0
2019-03-21 12:30:00,56.91,56.94,56.86,56.86,25878.0,54.4647,54.4934,54.4168,54.4168,25878.0
2019-03-21 12:35:00,56.86,56.91,56.86,56.89,12448.0,54.4168,54.4647,54.4168,54.4455,12448.0
2019-03-21 12:40:00,56.89,56.96,56.88,56.92,10369.0,54.4455,54.5125,54.436,54.4742,10369.0
2019-03-21 12:45:00,56.93,56.94,56.87,56.89,15729.0,54.4838,54.4934,54.4264,54.4455,15729.0
2019-03-21 12:50:00,56.9,56.93,56.84,56.91,13833.0,54.4551,54.4838,54.3977,54.4647,13833.0
2019-03-21 12:55:00,56.91,56.92,56.87,56.89,39955.0,54.4647,54.4742,54.4264,54.4455,39955.0
2019-03-21 13:00:00,56.9,57.01,56.9,56.99,17655.0,54.4551,54.5604,54.4551,54.5412,17655.0
2019-03-21 13:05:00,57.0,57.05,56.99,57.03,17761.0,54.5508,54.5986,54.5412,54.5795,17761.0
2019-03-21 13:10:00,57.04,57.04,57.0,57.0,9568.0,54.5891,54.5891,54.5508,54.5508,9568.0
2019-03-21 13:15:00,57.0,57.02,56.96,56.96,14317.0,54.5508,54.5699,54.5125,54.5125,14317.0
2019-03-21 13:20:00,56.97,57.01,56.95,57.01,19117.0,54.5221,54.5604,54.5029,54.5604,19117.0
2019-03-21 13:25:00,57.01,57.04,57.0,57.03,12069.0,54.5604,54.5891,54.5508,54.5795,12069.0
2019-03-21 13:30:00,57.04,57.06,57.01,57.01,10866.0,54.5891,54.6082,54.5604,54.5604,10866.0
2019-03-21 13:35:00,57.02,57.02,56.96,56.96,11719.0,54.5699,54.5699,54.5125,54.5125,11719.0
2019-03-21 13:40:00,56.96,57.0,56.92,56.97,16938.0,54.5125,54.5508,54.4742,54.5221,16938.0
2019-03-21 13:45:00,56.97,56.98,56.92,56.98,13830.0,54.5221,54.5317,54.4742,54.5317,13830.0
2019-03-21 13:50:00,56.98,57.04,56.98,57.03,17264.0,54.5317,54.5891,54.5317,54.5795,17264.0
2019-03-21 13:55:00,57.02,57.03,56.94,56.97,18116.0,54.5699,54.5795,54.4934,54.5221,18116.0
2019-03-21 14:00:00,56.98,57.06,56.97,57.05,35350.0,54.5317,54.6082,54.5221,54.5986,35350.0
2019-03-21 14:05:00,57.05,57.06,57.02,57.04,11871.0,54.5986,54.6082,54.5699,54.5891,11871.0
2019-03-21 14:10:00,57.04,57.09,57.01,57.06,24172.0,54.5891,54.6369,54.5604,54.6082,24172.0
2019-03-21 14:15:00,57.06,57.07,57.02,57.04,19745.0,54.6082,54.6178,54.5699,54.5891,19745.0
2019-03-21 14:20:00,57.04,57.1,57.04,57.08,21008.0,54.5891,54.6465,54.5891,54.6274,21008.0
2019-03-21 14:25:00,57.09,57.12,57.07,57.11,14274.0,54.6369,54.6656,54.6178,54.6561,14274.0
2019-03-21 14:30:00,57.11,57.13,57.09,57.13,15105.0,54.6561,54.6752,54.6369,54.6752,15105.0
2019-03-21 14:35:00,57.13,57.16,57.09,57.16,19555.0,54.6752,54.7039,54.6369,54.7039,19555.0
2019-03-21 14:40:00,57.14,57.24,57.14,57.21,63337.0,54.6848,54.7805,54.6848,54.7518,63337.0
2019-03-21 14:45:00,57.22,57.27,57.21,57.27,15630.0,54.7613,54.8092,54.7518,54.8092,15630.0
2019-03-21 14:50:00,57.27,57.27,57.22,57.26,20396.0,54.8092,54.8092,54.7613,54.7996,20396.0
2019-03-21 14:55:00,57.26,57.26,57.19,57.22,13534.0,54.7996,54.7996,54.7326,54.7613,13534.0
2019-03-21 15:00:00,57.22,57.28,57.19,57.27,26268.0,54.7613,54.8188,54.7326,54.8092,26268.0
2019-03-21 15:05:00,57.26,57.33,57.24,57.26,24012.0,54.7996,54.8666,54.7805,54.7996,24012.0
2019-03-21 15:10:00,57.26,57.26,57.12,57.13,21418.0,54.7996,54.7996,54.6656,54.6752,21418.0
2019-03-21 15:15:00,57.12,57.17,57.1,57.17,31060.0,54.6656,54.7135,54.6465,54.7135,31060.0
2019-03-21 15:20:00,57.16,57.2,57.11,57.2,40688.0,54.7039,54.7422,54.6561,54.7422,40688.0
2019-03-21 15:25:00,57.2,57.23,57.19,57.19,27678.0,54.7422,54.7709,54.7326,54.7326,27678.0
2019-03-21 15:30:00,57.18,57.26,57.15,57.23,40825.0,54.7231,54.7996,54.6943,54.7709,40825.0
2019-03-21 15:35:00,57.24,57.26,57.18,57.26,33741.0,54.7805,54.7996,54.7231,54.7996,33741.0
2019-03-21 15:40:00,57.25,57.32,57.23,57.32,51347.0,54.7901,54.857,54.7709,54.857,51347.0
2019-03-21 15:45:00,57.32,57.32,57.19,57.19,47581.0,54.857,54.857,54.7326,54.7326,47581.0
2019-03-21 15:50:00,57.2,57.25,57.19,57.22,79193.0,54.7422,54.7901,54.7326,54.7613,79193.0
2019-03-21 15:55:00,57.21,57.29,57.19,57.25,256135.0,54.7518,54.8283,54.7326,54.7901,256135.0
2019-03-22 09:30:00,56.68,57.17,56.65,57.02,106755.0,54.2445,54.7135,54.2158,54.5699,106755.0
2019-03-22 09:35:00,57.04,57.11,56.9,56.97,17662.0,54.5891,54.6561,54.4551,54.5221,17662.0
2019-03-22 09:40:00,56.96,57.03,56.87,56.87,14009.0,54.5125,54.5795,54.4264,54.4264,14009.0
2019-03-22 09:45:00,56.86,56.87,56.74,56.76,84693.0,54.4168,54.4264,54.302,54.3211,84693.0
2019-03-22 09:50:00,56.77,56.77,56.64,56.67,19626.0,54.3307,54.3307,54.2063,54.235,19626.0
2019-03-22 09:55:00,56.66,56.68,56.5,56.51,44271.0,54.2254,54.2445,54.0723,54.0818,44271.0
2019-03-22 10:00:00,56.51,56.66,56.51,56.54,66964.0,54.0818,54.2254,54.0818,54.1106,66964.0
2019-03-22 10:05:00,56.54,56.6,56.51,56.59,30243.0,54.1106,54.168,54.0818,54.1584,30243.0
2019-03-22 10:10:00,56.59,56.59,56.48,56.49,22482.0,54.1584,54.1584,54.0531,54.0627,22482.0
2019-03-22 10:15:00,56.48,56.59,56.47,56.59,19939.0,54.0531,54.1584,54.0436,54.1584,19939.0
2019-03-22 10:20:00,56.59,56.65,56.56,56.58,36399.0,54.1584,54.2158,54.1297,54.1488,36399.0
2019-03-22 10:25:00,56.58,56.58,56.49,56.51,16344.0,54.1488,54.1488,54.0627,54.0818,16344.0
2019-03-22 10:30:00,56.52,56.59,56.52,56.56,16477.0,54.0914,54.1584,54.0914,54.1297,16477.0
2019-03-22 10:35:00,56.57,56.64,56.54,56.62,30292.0,54.1393,54.2063,54.1106,54.1871,30292.0
2019-03-22 10:40:00,56.63,56.63,56.54,56.6,21965.0,54.1967,54.1967,54.1106,54.168,21965.0
2019-03-22 10:45:00,56.6,56.6,56.48,56.5,29398.0,54.168,54.168,54.0531,54.0723,29398.0
2019-03-22 10:50:00,56.5,56.52,56.48,56.52,18431.0,54.0723,54.0914,54.0531,54.0914,18431.0
2019-03-22 10:55:00,56.52,56.54,56.47,56.48,17982.0,54.0914,54.1106,54.0436,54.0531,17982.0
2019-03-22 11:00:00,56.48,56.52,56.44,56.48,16761.0,54.0531,54.0914,54.0149,54.0531,16761.0
2019-03-22 11:05:00,56.47,56.5,56.41,56.41,12559.0,54.0436,54.0723,53.9861,53.9861,12559.0
2019-03-22 11:10:00,56.41,56.45,56.34,56.45,16796.0,53.9861,54.0244,53.9192,54.0244,16796.0
2019-03-22 11:15:00,56.46,56.5,56.39,56.5,19108.0,54.034,54.0723,53.967,54.0723,19108.0
2019-03-22 11:20:00,56.49,56.5,56.4,56.42,19928.0,54.0627,54.0723,53.9766,53.9957,19928.0
2019-03-22 11:25:00,56.42,56.52,56.4,56.47,51822.0,53.9957,54.0914,53.9766,54.0436,51822.0
2019-03-22 11:30:00,56.46,56.55,56.45,56.49,23921.0,54.034,54.1201,54.0244,54.0627,23921.0
2019-03-22 11:35:00,56.49,56.49,56.4,56.41,60174.0,54.0627,54.0627,53.9766,53.9861,60174.0
2019-03-22 11:40:00,56.41,56.42,56.33,56.4,34748.0,53.9861,53.9957,53.9096,53.9766,34748.0
2019-03-22 11:45:00,56.39,56.47,56.34,56.46,23785.0,53.967,54.0436,53.9192,54.034,23785.0
2019-03-22 11:50:00,56.45,56.47,56.4,56.41,98184.0,54.0244,54.0436,53.9766,53.9861,98184.0
2019-03-22 11:55:00,56.4,56.45,56.27,56.27,350996.0,53.9766,54.0244,53.8522,53.8522,350996.0
2019-03-22 12:00:00,56.27,56.4,56.25,56.37,39368.0,53.8522,53.9766,53.833,53.9479,39368.0
2019-03-22 12:05:00,56.37,56.44,56.35,56.42,31680.0,53.9479,54.0149,53.9287,53.9957,31680.0
2019-03-22 12:10:00,56.42,56.44,56.39,56.39,31733.0,53.9957,54.0149,53.967,53.967,31733.0
2019-03-22 12:15:00,56.38,56.43,56.34,56.41,31782.0,53.9574,54.0053,53.9192,53.9861,31782.0
2019-03-22 12:20:00,56.4,56.47,56.37,56.43,21704.0,53.9766,54.0436,53.9479,54.0053,21704.0
2019-03-22 12:25:00,56.43,56.43,56.34,56.35,15563.0,54.0053,54.0053,53.9192,53.9287,15563.0
2019-03-22 12:30:00,56.34,56.48,56.32,56.44,47412.0,53.9192,54.0531,53.9,54.0149,47412.0
2019-03-22 12:35:00,56.44,56.44,56.34,56.39,29267.0,54.0149,54.0149,53.9192,53.967,29267.0
2019-03-22 12:40:00,56.38,56.38,56.34,56.35,26723.0,53.9574,53.9574,53.9192,53.9287,26723.0
2019-03-22 12:45:00,56.36,56.42,56.36,56.4,30798.0,53.9383,53.9957,53.9383,53.9766,30798.0
2019-03-22 12:50:00,56.39,56.52,56.39,56.52,28668.0,53.967,54.0914,53.967,54.0914,28668.0
2019-03-22 12:55:00,56.52,56.52,56.47,56.51,15963.0,54.0914,54.0914,54.0436,54.0818,15963.0
2019-03-22 13:00:00,56.51,56.64,56.51,56.59,35842.0,54.0818,54.2063,54.0818,54.1584,35842.0
2019-03-22 13:05:00,56.59,56.73,56.58,56.73,73606.0,54.1584,54.2924,54.1488,54.2924,73606.0
2019-03-22 13:10:00,56.73,56.73,56.62,56.64,18407.0,54.2924,54.2924,54.1871,54.2063,18407.0
2019-03-22 13:15:00,56.64,56.64,56.57,56.61,22731.0,54.2063,54.2063,54.1393,54.1776,22731.0
2019-03-22 13:20:00,56.6,56.61,56.52,56.57,30005.0,54.168,54.1776,54.0914,54.1393,30005.0
2019-03-22 13:25:00,56.56,56.57,56.5,56.52,13980.0,54.1297,54.1393,54.0723,54.0914,13980.0
2019-03-22 13:30:00,56.52,56.64,56.5,56.6,57452.0,54.0914,54.2063,54.0723,54.168,57452.0
2019-03-22 13:35:00,56.61,56.65,56.59,56.61,14787.0,54.1776,54.2158,54.1584,54.1776,14787.0
2019-03-22 13:40:00,56.62,56.65,56.6,56.64,10722.0,54.1871,54.2158,54.168,54.2063,10722.0
2019-03-22 13:45:00,56.63,56.64,56.59,56.6,10226.0,54.1967,54.2063,54.1584,54.168,10226.0
2019-03-22 13:50:00,56.6,56.62,56.57,56.59,10273.0,54.168,54.1871,54.1393,54.1584,10273.0
2019-03-22 13:55:00,56.59,56.6,56.52,56.55,7796.0,54.1584,54.168,54.0914,54.1201,7796.0
2019-03-22 14:00:00,56.55,56.68,56.55,56.68,62497.0,54.1201,54.2445,54.1201,54.2445,62497.0
2019-03-22 14:05:00,56.69,56.71,56.67,56.69,16319.0,54.2541,54.2733,54.235,54.2541,16319.0
2019-03-22 14:10:00,56.7,56.74,56.68,56.74,19980.0,54.2637,54.302,54.2445,54.302,19980.0
2019-03-22 14:15:00,56.75,56.86,56.75,56.81,61622.0,54.3115,54.4168,54.3115,54.369,61622.0
2019-03-22 14:20:00,56.81,56.85,56.8,56.8,22897.0,54.369,54.4072,54.3594,54.3594,22897.0
2019-03-22 14:25:00,56.79,56.8,56.75,56.76,23732.0,54.3498,54.3594,54.3115,54.3211,23732.0
2019-03-22 14:30:00,56.75,56.76,56.66,56.66,13450.0,54.3115,54.3211,54.2254,54.2254,13450.0
2019-03-22 14:35:00,56.66,56.7,56.64,56.69,9109.0,54.2254,54.2637,54.2063,54.2541,9109.0
2019-03-22 14:40:00,56.69,56.79,56.69,56.78,49510.0,54.2541,54.3498,54.2541,54.3402,49510.0
2019-03-22 14:45:00,56.78,56.88,56.76,56.88,13441.0,54.3402,54.436,54.3211,54.436,13441.0
2019-03-22 14:50:00,56.88,56.92,56.83,56.83,17182.0,54.436,54.4742,54.3881,54.3881,17182.0
2019-03-22 14:55:00,56.84,56.87,56.81,56.82,12801.0,54.3977,54.4264,54.369,54.3785,12801.0
2019-03-22 15:00:00,56.82,56.89,56.76,56.77,21724.0,54.3785,54.4455,54.3211,54.3307,21724.0
2019-03-22 15:05:00,56.78,56.82,56.77,56.77,15805.0,54.3402,54.3785,54.3307,54.3307,15805.0
2019-03-22 15:10:00,56.76,56.78,56.7,56.71,21001.0,54.3211,54.3402,54.2637,54.2733,21001.0
2019-03-22 15:15:00,56.7,56.76,56.7,56.72,16375.0,54.2637,54.3211,54.2637,54.2828,16375.0
2019-03-22 15:20:00,56.71,56.77,56.71,56.77,17447.0,54.2733,54.3307,54.2733,54.3307,17447.0
2019-03-22 15:25:00,56.77,56.78,56.66,56.67,24656.0,54.3307,54.3402,54.2254,54.235,24656.0
2019-03-22 15:30:00,56.66,56.66,56.53,56.54,25340.0,54.2254,54.2254,54.101,54.1106,25340.0
2019-03-22 15:35:00,56.53,56.61,56.5,56.51,39022.0,54.101,54.1776,54.0723,54.0818,39022.0
2019-03-22 15:40:00,56.51,56.54,56.48,56.5,42040.0,54.0818,54.1106,54.0531,54.0723,42040.0
2019-03-22 15:45:00,56.5,56.59,56.49,56.58,78117.0,54.0723,54.1584,54.0627,54.1488,78117.0
2019-03-22 15:50:00,56.57,56.58,56.48,56.5,75138.0,54.1393,54.1488,54.0531,54.0723,75138.0
2019-03-22 15:55:00,56.49,56.49,56.39,56.41,134182.0,54.0627,54.0627,53.967,53.9861,134182.0
2019-03-25 09:30:00,56.28,56.33,55.99,56.3,118717.0,53.8617,53.9096,53.5842,53.8809,118717.0
2019-03-25 09:35:00,56.35,56.54,56.31,56.51,41291.0,53.9287,54.1106,53.8904,54.0818,41291.0
2019-03-25 09:40:00,56.49,56.49,56.19,56.19,42741.0,54.0627,54.0627,53.7756,53.7756,42741.0
2019-03-25 09:45:00,56.18,56.22,56.1,56.21,48276.0,53.766,53.8043,53.6895,53.7947,48276.0
2019-03-25 09:50:00,56.2,56.35,56.2,56.35,84861.0,53.7852,53.9287,53.7852,53.9287,84861.0
2019-03-25 09:55:00,56.34,56.42,56.32,56.4,48417.0,53.9192,53.9957,53.9,53.9766,48417.0
2019-03-25 10:00:00,56.39,56.48,56.32,56.37,38802.0,53.967,54.0531,53.9,53.9479,38802.0
2019-03-25 10:05:00,56.37,56.41,56.32,56.32,36417.0,53.9479,53.9861,53.9,53.9,36417.0
2019-03-25 10:10:00,56.32,56.36,56.27,56.33,31781.0,53.9,53.9383,53.8522,53.9096,31781.0
2019-03-25 10:15:00,56.33,56.38,56.3,56.33,27828.0,53.9096,53.9574,53.8809,53.9096,27828.0
2019-03-25 10:20:00,56.34,56.36,56.22,56.3,50518.0,53.9192,53.9383,53.8043,53.8809,50518.0
2019-03-25 10:25:00,56.3,56.42,56.29,56.42,44034.0,53.8809,53.9957,53.8713,53.9957,44034.0
2019-03-25 10:30:00,56.41,56.55,56.39,56.5,63857.0,53.9861,54.1201,53.967,54.0723,63857.0
2019-03-25 10:35:00,56.49,56.58,56.49,56.51,38648.0,54.0627,54.1488,54.0627,54.0818,38648.0
2019-03-25 10:40:00,56.5,56.55,56.48,56.52,29136.0,54.0723,54.1201,54.0531,54.0914,29136.0
2019-03-25 10:45:00,56.51,56.55,56.43,56.55,36135.0,54.0818,54.1201,54.0053,54.1201,36135.0
2019-03-25 10:50:00,56.55,56.77,56.55,56.72,51489.0,54.1201,54.3307,54.1201,54.2828,51489.0
2019-03-25 10:55:00,56.73,56.76,56.6,56.63,72320.0,54.2924,54.3211,54.168,54.1967,72320.0
2019-03-25 11:00:00,56.63,56.69,56.62,56.63,36886.0,54.1967,54.2541,54.1871,54.1967,36886.0
2019-03-25 11:05:00,56.63,56.73,56.63,56.72,92956.0,54.1967,54.2924,54.1967,54.2828,92956.0
2019-03-25 11:10:00,56.71,56.72,56.63,56.72,50265.0,54.2733,54.2828,54.1967,54.2828,50265.0
2019-03-25 11:15:00,56.72,56.79,56.67,56.73,55488.0,54.2828,54.3498,54.235,54.2924,55488.0
2019-03-25 11:20:00,56.74,56.81,56.72,56.78,37297.0,54.302,54.369,54.2828,54.3402,37297.0
2019-03-25 11:25:00,56.78,56.92,56.78,56.9,25745.0,54.3402,54.4742,54.3402,54.4551,25745.0
2019-03-25 11:30:00,56.9,56.91,56.82,56.82,45940.0,54.4551,54.4647,54.3785,54.3785,45940.0
2019-03-25 11:35:00,56.83,56.83,56.77,56.78,31525.0,54.3881,54.3881,54.3307,54.3402,31525.0
2019-03-25 11:40:00,56.79,56.79,56.67,56.72,37994.0,54.3498,54.3498,54.235,54.2828,37994.0
2019-03-25 11:45:00,56.71,56.74,56.65,56.65,26819.0,54.2733,54.302,54.2158,54.2158,26819.0
2019-03-25 11:50:00,56.65,56.71,56.64,56.69,22019.0,54.2158,54.2733,54.2063,54.2541,22019.0
2019-03-25 11:55:00,56.7,56.7,56.59,56.59,18252.0,54.2637,54.2637,54.1584,54.1584,18252.0
2019-03-25 12:00:00,56.59,56.64,56.56,56.63,30839.0,54.1584,54.2063,54.1297,54.1967,30839.0
2019-03-25 12:05:00,56.64,56.67,56.61,56.63,31696.0,54.2063,54.235,54.1776,54.1967,31696.0
2019-03-25 12:10:00,56.62,56.66,56.58,56.66,69017.0,54.1871,54.2254,54.1488,54.2254,69017.0
2019-03-25 12:15:00,56.67,56.68,56.62,56.67,34365.0,54.235,54.2445,54.1871,54.235,34365.0
2019-03-25 12:20:00,56.68,56.71,56.65,56.7,32201.0,54.2445,54.2733,54.2158,54.2637,32201.0
2019-03-25 12:25:00,56.7,56.72,56.62,56.67,36100.0,54.2637,54.2828,54.1871,54.235,36100.0
2019-03-25 12:30:00,56.66,56.7,56.57,56.57,44227.0,54.2254,54.2637,54.1393,54.1393,44227.0
2019-03-25 12:35:00,56.57,56.57,56.48,56.5,28768.0,54.1393,54.1393,54.0531,54.0723,28768.0
2019-03-25 12:40:00,56.5,56.5,56.43,56.46,31029.0,54.0723,54.0723,54.0053,54.034,31029.0
2019-03-25 12:45:00,56.45,56.46,56.43,56.44,39879.0,54.0244,54.034,54.0053,54.0149,39879.0
2019-03-25 12:50:00,56.45,56.52,56.45,56.5,32956.0,54.0244,54.0914,54.0244,54.0723,32956.0
2019-03-25 12:55:00,56.5,56.6,56.5,56.55,42950.0,54.0723,54.168,54.0723,54.1201,42950.0
2019-03-25 13:00:00,56.56,56.56,56.49,56.52,31281.0,54.1297,54.1297,54.0627,54.0914,31281.0
2019-03-25 13:05:00,56.51,56.57,56.49,56.55,26933.0,54.0818,54.1393,54.0627,54.1201,26933.0
2019-03-25 13:10:00,56.55,56.7,56.54,56.68,25361.0,54.1201,54.2637,54.1106,54.2445,25361.0
2019-03-25 13:15:00,56.68,56.68,56.62,56.66,39606.0,54.2445,54.2445,54.1871,54.2254,39606.0
2019-03-25 13:20:00,56.65,56.7,56.62,56.66,32830.0,54.2158,54.2637,54.1871,54.2254,32830.0
2019-03-25 13:25:00,56.66,56.7,56.56,56.61,39721.0,54.2254,54.2637,54.1297,54.1776,39721.0
2019-03-25 13:30:00,56.61,56.63,56.58,56.63,25801.0,54.1776,54.1967,54.1488,54.1967,25801.0
2019-03-25 13:35:00,56.62,56.66,56.6,56.65,20820.0,54.1871,54.2254,54.168,54.2158,20820.0
2019-03-25 13:40:00,56.65,56.66,56.62,56.63,26031.0,54.2158,54.2254,54.1871,54.1967,26031.0
2019-03-25 13:45:00,56.63,56.65,56.55,56.56,41335.0,54.1967,54.2158,54.1201,54.1297,41335.0
2019-03-25 13:50:00,56.55,56.56,56.53,56.55,24368.0,54.1201,54.1297,54.101,54.1201,24368.0
2019-03-25 13:55:00,56.54,56.54,56.48,56.51,31532.0,54.1106,54.1106,54.0531,54.0818,31532.0
2019-03-25 14:00:00,56.5,56.54,56.47,56.5,38805.0,54.0723,54.1106,54.0436,54.0723,38805.0
2019-03-25 14:05:00,56.5,56.51,56.46,56.46,22754.0,54.0723,54.0818,54.034,54.034,22754.0
2019-03-25 14:10:00,56.46,56.53,56.46,56.48,31044.0,54.034,54.101,54.034,54.0531,31044.0
2019-03-25 14:15:00,56.49,56.51,56.4,56.41,20428.0,54.0627,54.0818,53.9766,53.9861,20428.0
2019-03-25 14:20:00,56.41,56.42,56.36,56.36,31130.0,53.9861,53.9957,53.9383,53.9383,31130.0
2019-03-25 14:25:00,56.36,56.45,56.35,56.45,21471.0,53.9383,54.0244,53.9287,54.0244,21471.0
2019-03-25 14:30:00,56.44,56.57,56.44,56.57,20174.0,54.0149,54.1393,54.0149,54.1393,20174.0
2019-03-25 14:35:00,56.56,56.57,56.5,56.54,32631.0,54.1297,54.1393,54.0723,54.1106,32631.0
2019-03-25 14:40:00,56.53,56.64,56.53,56.58,48439.0,54.101,54.2063,54.101,54.1488,48439.0
2019-03-25 14:45:00,56.58,56.61,56.57,56.6,22220.0,54.1488,54.1776,54.1393,54.168,22220.0
2019-03-25 14:50:00,56.61,56.61,56.51,56.53,32215.0,54.1776,54.1776,54.0818,54.101,32215.0
2019-03-25 14:55:00,56.53,56.68,56.53,56.65,34401.0,54.101,54.2445,54.101,54.2158,34401.0
2019-03-25 15:00:00,56.65,56.72,56.65,56.66,33356.0,54.2158,54.2828,54.2158,54.2254,33356.0
2019-03-25 15:05:00,56.66,56.69,56.65,56.67,27962.0,54.2254,54.2541,54.2158,54.235,27962.0
2019-03-25 15:10:00,56.67,56.77,56.66,56.75,38429.0,54.235,54.3307,54.2254,54.3115,38429.0
2019-03-25 15:15:00,56.74,56.77,56.68,56.68,45421.0,54.302,54.3307,54.2445,54.2445,45421.0
2019-03-25 15:20:00,56.68,56.77,56.67,56.76,36483.0,54.2445,54.3307,54.235,54.3211,36483.0
2019-03-25 15:25:00,56.76,56.81,56.73,56.79,43180.0,54.3211,54.369,54.2924,54.3498,43180.0
2019-03-25 15:30:00,56.79,56.79,56.74,56.75,56721.0,54.3498,54.3498,54.302,54.3115,56721.0
2019-03-25 15:35:00,56.75,56.77,56.69,56.72,69820.0,54.3115,54.3307,54.2541,54.2828,69820.0
2019-03-25 15:40:00,56.72,56.75,56.7,56.74,46718.0,54.2828,54.3115,54.2637,54.302,46718.0
2019-03-25 15:45:00,56.74,56.78,56.61,56.62,134225.0,54.302,54.3402,54.1776,54.1871,134225.0
2019-03-25 15:50:00,56.62,56.66,56.6,56.63,114043.0,54.1871,54.2254,54.168,54.1967,114043.0
2019-03-25 15:55:00,56.63,56.68,56.61,56.66,281063.0,54.1967,54.2445,54.1776,54.2254,281063.0
2019-03-26 09:30:00,52.45,54.0,52.45,53.33,920985.0,50.1963,51.6797,50.1963,51.0385,920985.0
2019-03-26 09:35:00,53.26,53.91,53.18,53.73,690811.0,50.9715,51.5936,50.8949,51.4213,690811.0
2019-03-26 09:40:00,53.76,53.8,52.85,53.13,656992.0,51.45,51.4883,50.5791,50.8471,656992.0
2019-03-26 09:45:00,53.14,53.39,52.9,53.3,466777.0,50.8567,51.0959,50.627,51.0098,466777.0
2019-03-26 09:50:00,53.3,53.33,52.7,52.82,576851.0,51.0098,51.0385,50.4356,50.5504,576851.0
2019-03-26 09:55:00,52.84,52.84,52.57,52.73,528155.0,50.5695,50.5695,50.3111,50.4643,528155.0
2019-03-26 10:00:00,52.75,52.75,52.36,52.36,382011.0,50.4834,50.4834,50.1102,50.1102,382011.0
2019-03-26 10:05:00,52.37,52.64,52.35,52.57,378444.0,50.1197,50.3781,50.1006,50.3111,378444.0
2019-03-26 10:10:00,52.58,52.66,52.51,52.61,191092.0,50.3207,50.3973,50.2537,50.3494,191092.0
2019-03-26 10:15:00,52.61,53.2,52.6,53.09,447328.0,50.3494,50.9141,50.3399,50.8088,447328.0
2019-03-26 10:20:00,53.11,53.34,53.01,53.33,434728.0,50.8279,51.0481,50.7322,51.0385,434728.0
2019-03-26 10:25:00,53.33,53.39,52.73,52.76,442110.0,51.0385,51.0959,50.4643,50.493,442110.0
2019-03-26 10:30:00,52.76,52.84,52.47,52.8,455396.0,50.493,50.5695,50.2154,50.5313,455396.0
2019-03-26 10:35:00,52.78,52.81,52.39,52.44,389285.0,50.5121,50.5408,50.1389,50.1867,389285.0
2019-03-26 10:40:00,52.44,52.68,52.39,52.64,260165.0,50.1867,50.4164,50.1389,50.3781,260165.0
2019-03-26 10:45:00,52.64,52.67,52.51,52.67,89975.0,50.3781,50.4068,50.2537,50.4068,89975.0
2019-03-26 10:50:00,52.67,52.69,52.36,52.36,215325.0,50.4068,50.426,50.1102,50.1102,215325.0
2019-03-26 10:55:00,52.36,52.39,52.09,52.14,359249.0,50.1102,50.1389,49.8518,49.8996,359249.0
2019-03-26 11:00:00,52.14,52.31,52.05,52.19,276883.0,49.8996,50.0623,49.8135,49.9475,276883.0
2019-03-26 11:05:00,52.18,52.22,52.03,52.17,218957.0,49.9379,49.9762,49.7943,49.9283,218957.0
2019-03-26 11:10:00,52.17,52.26,51.94,52.04,287631.0,49.9283,50.0145,49.7082,49.8039,287631.0
2019-03-26 11:15:00,52.06,52.13,51.97,51.98,133562.0,49.8231,49.8901,49.7369,49.7465,133562.0
2019-03-26 11:20:00,51.99,52.07,51.96,52.03,121881.0,49.7561,49.8326,49.7274,49.7943,121881.0
2019-03-26 11:25:00,52.05,52.19,51.87,51.89,210107.0,49.8135,49.9475,49.6412,49.6604,210107.0
2019-03-26 11:30:00,51.9,52.02,51.82,52.0,157551.0,49.6699,49.7848,49.5934,49.7656,157551.0
2019-03-26 11:35:00,52.0,52.17,51.9,52.12,103327.0,49.7656,49.9283,49.6699,49.8805,103327.0
2019-03-26 11:40:00,52.13,52.14,51.96,51.99,114252.0,49.8901,49.8996,49.7274,49.7561,114252.0
2019-03-26 11:45:00,51.99,52.06,51.86,51.92,118659.0,49.7561,49.8231,49.6317,49.6891,118659.0
2019-03-26 11:50:00,51.91,51.93,51.75,51.82,93150.0,49.6795,49.6986,49.5264,49.5934,93150.0
2019-03-26 11:55:00,51.82,52.0,51.81,51.98,89205.0,49.5934,49.7656,49.5838,49.7465,89205.0
2019-03-26 12:00:00,51.98,52.07,51.97,51.98,103914.0,49.7465,49.8326,49.7369,49.7465,103914.0
2019-03-26 12:05:00,51.99,52.02,51.92,51.96,72970.0,49.7561,49.7848,49.6891,49.7274,72970.0
2019-03-26 12:10:00,51.95,52.04,51.94,52.0,57512.0,49.7178,49.8039,49.7082,49.7656,57512.0
2019-03-26 12:15:00,52.01,52.1,52.0,52.02,81854.0,49.7752,49.8613,49.7656,49.7848,81854.0
2019-03-26 12:20:00,52.03,52.05,51.92,51.96,111233.0,49.7943,49.8135,49.6891,49.7274,111233.0
2019-03-26 12:25:00,51.95,51.99,51.91,51.91,63997.0,49.7178,49.7561,49.6795,49.6795,63997.0
2019-03-26 12:30:00,51.92,51.92,51.83,51.86,99550.0,49.6891,49.6891,49.6029,49.6317,99550.0
2019-03-26 12:35:00,51.86,51.94,51.85,51.89,52724.0,49.6317,49.7082,49.6221,49.6604,52724.0
2019-03-26 12:40:00,51.9,51.91,51.74,51.75,95787.0,49.6699,49.6795,49.5168,49.5264,95787.0
2019-03-26 12:45:00,51.75,51.84,51.72,51.8,83170.0,49.5264,49.6125,49.4977,49.5742,83170.0
2019-03-26 12:50:00,51.8,51.85,51.77,51.79,68904.0,49.5742,49.6221,49.5455,49.5647,68904.0
2019-03-26 12:55:00,51.8,51.8,51.67,51.7,176660.0,49.5742,49.5742,49.4498,49.4785,176660.0
2019-03-26 13:00:00,51.7,51.75,51.68,51.73,140274.0,49.4785,49.5264,49.4594,49.5072,140274.0
2019-03-26 13:05:00,51.74,51.75,51.67,51.68,66885.0,49.5168,49.5264,49.4498,49.4594,66885.0
2019-03-26 13:10:00,51.68,51.8,51.67,51.75,127551.0,49.4594,49.5742,49.4498,49.5264,127551.0
2019-03-26 13:15:00,51.76,51.76,51.55,51.6,110792.0,49.536,49.536,49.335,49.3828,110792.0
2019-03-26 13:20:00,51.59,51.59,51.4,51.43,123077.0,49.3733,49.3733,49.1914,49.2201,123077.0
2019-03-26 13:25:00,51.42,51.49,51.38,51.45,110658.0,49.2106,49.2776,49.1723,49.2393,110658.0
2019-03-26 13:30:00,51.46,51.48,51.4,51.44,102399.0,49.2488,49.268,49.1914,49.2297,102399.0
2019-03-26 13:35:00,51.44,51.68,51.41,51.66,180255.0,49.2297,49.4594,49.201,49.4402,180255.0
2019-03-26 13:40:00,51.66,51.75,51.58,51.63,191565.0,49.4402,49.5264,49.3637,49.4115,191565.0
2019-03-26 13:45:00,51.62,51.63,51.43,51.54,147268.0,49.402,49.4115,49.2201,49.3254,147268.0
2019-03-26 13:50:00,51.54,51.55,51.47,51.55,79024.0,49.3254,49.335,49.2584,49.335,79024.0
2019-03-26 13:55:00,51.55,51.55,51.28,51.33,135563.0,49.335,49.335,49.0766,49.1244,135563.0
2019-03-26 14:00:00,51.33,51.33,51.21,51.27,108564.0,49.1244,49.1244,49.0096,49.067,108564.0
2019-03-26 14:05:00,51.27,51.34,51.23,51.27,66472.0,49.067,49.134,49.0287,49.067,66472.0
2019-03-26 14:10:00,51.27,51.27,51.11,51.16,130904.0,49.067,49.067,48.9139,48.9617,130904.0
2019-03-26 14:15:00,51.16,51.21,51.12,51.17,73669.0,48.9617,49.0096,48.9235,48.9713,73669.0
2019-03-26 14:20:00,51.18,51.27,51.12,51.21,159019.0,48.9809,49.067,48.9235,49.0096,159019.0
2019-03-26 14:25:00,51.21,51.39,51.15,51.31,286444.0,49.0096,49.1818,48.9522,49.1053,286444.0
2019-03-26 14:30:00,51.31,51.35,51.16,51.23,86752.0,49.1053,49.1436,48.9617,49.0287,86752.0
2019-03-26 14:35:00,51.23,51.23,51.12,51.17,102264.0,49.0287,49.0287,48.9235,48.9713,102264.0
2019-03-26 14:40:00,51.18,51.26,51.13,51.18,66013.0,48.9809,49.0574,48.933,48.9809,66013.0
2019-03-26 14:45:00,51.18,51.21,51.12,51.13,60192.0,48.9809,49.0096,48.9235,48.933,60192.0
2019-03-26 14:50:00,51.14,51.17,51.08,51.16,105323.0,48.9426,48.9713,48.8852,48.9617,105323.0
2019-03-26 14:55:00,51.16,51.37,51.15,51.35,108235.0,48.9617,49.1627,48.9522,49.1436,108235.0
2019-03-26 15:00:00,51.35,51.48,51.34,51.4,113193.0,49.1436,49.268,49.134,49.1914,113193.0
2019-03-26 15:05:00,51.41,51.43,51.29,51.41,98271.0,49.201,49.2201,49.0861,49.201,98271.0
2019-03-26 15:10:00,51.41,51.5,51.38,51.5,120089.0,49.201,49.2871,49.1723,49.2871,120089.0
2019-03-26 15:15:00,51.5,51.58,51.48,51.49,168261.0,49.2871,49.3637,49.268,49.2776,168261.0
2019-03-26 15:20:00,51.49,51.62,51.48,51.6,125896.0,49.2776,49.402,49.268,49.3828,125896.0
2019-03-26 15:25:00,51.6,51.65,51.53,51.62,157677.0,49.3828,49.4307,49.3158,49.402,157677.0
2019-03-26 15:30:00,51.62,51.65,51.55,51.64,229411.0,49.402,49.4307,49.335,49.4211,229411.0
2019-03-26 15:35:00,51.64,51.7,51.57,51.63,298785.0,49.4211,49.4785,49.3541,49.4115,298785.0
2019-03-26 15:40:00,51.65,51.71,51.6,51.62,188545.0,49.4307,49.4881,49.3828,49.402,188545.0
2019-03-26 15:45:00,51.62,51.68,51.58,51.66,284601.0,49.402,49.4594,49.3637,49.4402,284601.0
2019-03-26 15:50:00,51.65,51.7,51.6,51.64,291566.0,49.4307,49.4785,49.3828,49.4211,291566.0
2019-03-26 15:55:00,51.65,51.72,51.6,51.71,614580.0,49.4307,49.4977,49.3828,49.4881,614580.0
2019-03-27 09:30:00,51.92,52.05,51.4,51.44,297196.0,49.6891,49.8135,49.1914,49.2297,297196.0
2019-03-27 09:35:00,51.45,51.56,51.32,51.47,92502.0,49.2393,49.3445,49.1149,49.2584,92502.0
2019-03-27 09:40:00,51.47,51.48,51.15,51.27,176781.0,49.2584,49.268,48.9522,49.067,176781.0
2019-03-27 09:45:00,51.27,51.29,51.08,51.13,200561.0,49.067,49.0861,48.8852,48.933,200561.0
2019-03-27 09:50:00,51.13,51.22,51.02,51.17,119650.0,48.933,49.0192,48.8277,48.9713,119650.0
2019-03-27 09:55:00,51.17,51.2,51.02,51.07,98852.0,48.9713,49.0,48.8277,48.8756,98852.0
2019-03-27 10:00:00,51.07,51.11,51.04,51.09,97187.0,48.8756,48.9139,48.8469,48.8947,97187.0
2019-03-27 10:05:00,51.09,51.09,51.03,51.06,101708.0,48.8947,48.8947,48.8373,48.866,101708.0
2019-03-27 10:10:00,51.06,51.15,51.0,51.08,122373.0,48.866,48.9522,48.8086,48.8852,122373.0
2019-03-27 10:15:00,51.09,51.4,51.06,51.39,99922.0,48.8947,49.1914,48.866,49.1818,99922.0
2019-03-27 10:20:00,51.39,51.41,51.25,51.3,92822.0,49.1818,49.201,49.0479,49.0957,92822.0
2019-03-27 10:25:00,51.3,51.31,51.22,51.28,73451.0,49.0957,49.1053,49.0192,49.0766,73451.0
2019-03-27 10:30:00,51.29,51.37,51.27,51.35,113776.0,49.0861,49.1627,49.067,49.1436,113776.0
2019-03-27 10:35:00,51.35,51.38,51.24,51.26,119327.0,49.1436,49.1723,49.0383,49.0574,119327.0
2019-03-27 10:40:00,51.26,51.26,51.11,51.17,113285.0,49.0574,49.0574,48.9139,48.9713,113285.0
2019-03-27 10:45:00,51.16,51.27,51.14,51.21,71796.0,48.9617,49.067,48.9426,49.0096,71796.0
2019-03-27 10:50:00,51.21,51.22,51.04,51.05,103834.0,49.0096,49.0192,48.8469,48.8565,103834.0
2019-03-27 10:55:00,51.05,51.06,50.93,50.98,173768.0,48.8565,48.866,48.7416,48.7895,173768.0
2019-03-27 11:00:00,50.99,51.13,50.95,51.01,90689.0,48.799,48.933,48.7608,48.8182,90689.0
2019-03-27 11:05:00,51.01,51.05,50.95,51.03,58262.0,48.8182,48.8565,48.7608,48.8373,58262.0
2019-03-27 11:10:00,51.03,51.04,50.95,50.98,58602.0,48.8373,48.8469,48.7608,48.7895,58602.0
2019-03-27 11:15:00,50.97,51.0,50.9,50.95,77944.0,48.7799,48.8086,48.7129,48.7608,77944.0
2019-03-27 11:20:00,50.95,50.95,50.91,50.93,39376.0,48.7608,48.7608,48.7225,48.7416,39376.0
2019-03-27 11:25:00,50.93,50.98,50.89,50.9,69685.0,48.7416,48.7895,48.7033,48.7129,69685.0
2019-03-27 11:30:00,50.89,50.92,50.84,50.86,82333.0,48.7033,48.732,48.6555,48.6746,82333.0
2019-03-27 11:35:00,50.85,50.86,50.79,50.82,51002.0,48.6651,48.6746,48.6076,48.6363,51002.0
2019-03-27 11:40:00,50.83,50.87,50.79,50.8,70099.0,48.6459,48.6842,48.6076,48.6172,70099.0
2019-03-27 11:45:00,50.79,50.82,50.71,50.72,108854.0,48.6076,48.6363,48.5311,48.5406,108854.0
2019-03-27 11:50:00,50.72,50.8,50.71,50.77,42929.0,48.5406,48.6172,48.5311,48.5885,42929.0
2019-03-27 11:55:00,50.77,50.78,50.73,50.74,50282.0,48.5885,48.5981,48.5502,48.5598,50282.0
2019-03-27 12:00:00,50.74,50.78,50.65,50.78,72485.0,48.5598,48.5981,48.4736,48.5981,72485.0
2019-03-27 12:05:00,50.77,50.81,50.72,50.73,47182.0,48.5885,48.6268,48.5406,48.5502,47182.0
2019-03-27 12:10:00,50.73,50.76,50.7,50.71,40503.0,48.5502,48.5789,48.5215,48.5311,40503.0
2019-03-27 12:15:00,50.7,50.72,50.66,50.68,49965.0,48.5215,48.5406,48.4832,48.5024,49965.0
2019-03-27 12:20:00,50.69,50.75,50.68,50.74,41760.0,48.5119,48.5693,48.5024,48.5598,41760.0
2019-03-27 12:25:00,50.74,50.77,50.7,50.76,43264.0,48.5598,48.5885,48.5215,48.5789,43264.0
2019-03-27 12:30:00,50.76,50.84,50.74,50.75,48898.0,48.5789,48.6555,48.5598,48.5693,48898.0
2019-03-27 12:35:00,50.76,50.76,50.72,50.75,25313.0,48.5789,48.5789,48.5406,48.5693,25313.0
2019-03-27 12:40:00,50.76,50.76,50.67,50.7,36645.0,48.5789,48.5789,48.4928,48.5215,36645.0
2019-03-27 12:45:00,50.7,50.74,50.7,50.72,30817.0,48.5215,48.5598,48.5215,48.5406,30817.0
2019-03-27 12:50:00,50.73,50.78,50.7,50.76,36359.0,48.5502,48.5981,48.5215,48.5789,36359.0
2019-03-27 12:55:00,50.76,50.76,50.72,50.74,31076.0,48.5789,48.5789,48.5406,48.5598,31076.0
2019-03-27 13:00:00,50.74,50.75,50.67,50.69,44896.0,48.5598,48.5693,48.4928,48.5119,44896.0
2019-03-27 13:05:00,50.69,50.7,50.67,50.68,28269.0,48.5119,48.5215,48.4928,48.5024,28269.0
2019-03-27 13:10:00,50.68,50.83,50.67,50.83,42907.0,48.5024,48.6459,48.4928,48.6459,42907.0
2019-03-27 13:15:00,50.82,50.93,50.82,50.9,50882.0,48.6363,48.7416,48.6363,48.7129,50882.0
2019-03-27 13:20:00,50.89,50.9,50.83,50.83,87197.0,48.7033,48.7129,48.6459,48.6459,87197.0
2019-03-27 13:25:00,50.82,50.85,50.82,50.82,26513.0,48.6363,48.6651,48.6363,48.6363,26513.0
2019-03-27 13:30:00,50.83,50.84,50.82,50.83,24844.0,48.6459,48.6555,48.6363,48.6459,24844.0
2019-03-27 13:35:00,50.83,50.88,50.77,50.86,65879.0,48.6459,48.6938,48.5885,48.6746,65879.0
2019-03-27 13:40:00,50.86,50.93,50.85,50.93,50599.0,48.6746,48.7416,48.6651,48.7416,50599.0
2019-03-27 13:45:00,50.93,50.96,50.85,50.85,39740.0,48.7416,48.7703,48.6651,48.6651,39740.0
2019-03-27 13:50:00,50.86,50.87,50.84,50.85,34199.0,48.6746,48.6842,48.6555,48.6651,34199.0
2019-03-27 13:55:00,50.85,50.87,50.81,50.82,36722.0,48.6651,48.6842,48.6268,48.6363,36722.0
2019-03-27 14:00:00,50.82,50.83,50.75,50.83,53564.0,48.6363,48.6459,48.5693,48.6459,53564.0
2019-03-27 14:05:00,50.83,50.84,50.8,50.82,30421.0,48.6459,48.6555,48.6172,48.6363,30421.0
2019-03-27 14:10:00,50.81,50.85,50.8,50.84,40550.0,48.6268,48.6651,48.6172,48.6555,40550.0
2019-03-27 14:15:00,50.83,50.85,50.76,50.78,41688.0,48.6459,48.6651,48.5789,48.5981,41688.0
2019-03-27 14:20:00,50.78,50.79,50.71,50.73,54260.0,48.5981,48.6076,48.5311,48.5502,54260.0
2019-03-27 14:25:00,50.74,50.77,50.72,50.77,60056.0,48.5598,48.5885,48.5406,48.5885,60056.0
2019-03-27 14:30:00,50.77,50.77,50.71,50.71,38395.0,48.5885,48.5885,48.5311,48.5311,38395.0
2019-03-27 14:35:00,50.72,50.72,50.61,50.62,70111.0,48.5406,48.5406,48.4354,48.4449,70111.0
2019-03-27 14:40:00,50.62,50.63,50.6,50.61,28670.0,48.4449,48.4545,48.4258,48.4354,28670.0
2019-03-27 14:45:00,50.61,50.63,50.55,50.56,78509.0,48.4354,48.4545,48.3779,48.3875,78509.0
2019-03-27 14:50:00,50.56,50.58,50.46,50.49,161744.0,48.3875,48.4067,48.2918,48.3205,161744.0
2019-03-27 14:55:00,50.48,50.62,50.48,50.58,78334.0,48.3109,48.4449,48.3109,48.4067,78334.0
2019-03-27 15:00:00,50.58,50.58,50.54,50.55,48570.0,48.4067,48.4067,48.3684,48.3779,48570.0
2019-03-27 15:05:00,50.54,50.55,50.51,50.53,56643.0,48.3684,48.3779,48.3397,48.3588,56643.0
2019-03-27 15:10:00,50.53,50.56,50.52,50.53,55580.0,48.3588,48.3875,48.3492,48.3588,55580.0
2019-03-27 15:15:00,50.53,50.55,50.51,50.55,54661.0,48.3588,48.3779,48.3397,48.3779,54661.0
2019-03-27 15:20:00,50.55,50.62,50.54,50.61,88803.0,48.3779,48.4449,48.3684,48.4354,88803.0
2019-03-27 15:25:00,50.61,50.62,50.58,50.62,70629.0,48.4354,48.4449,48.4067,48.4449,70629.0
2019-03-27 15:30:00,50.62,50.72,50.62,50.69,124858.0,48.4449,48.5406,48.4449,48.5119,124858.0
2019-03-27 15:35:00,50.69,50.71,50.63,50.66,107746.0,48.5119,48.5311,48.4545,48.4832,107746.0
2019-03-27 15:40:00,50.66,50.72,50.66,50.68,93220.0,48.4832,48.5406,48.4832,48.5024,93220.0
2019-03-27 15:45:00,50.68,50.7,50.62,50.63,123299.0,48.5024,48.5215,48.4449,48.4545,123299.0
2019-03-27 15:50:00,50.64,50.65,50.56,50.59,175197.0,48.4641,48.4736,48.3875,48.4162,175197.0
2019-03-27 15:55:00,50.58,50.67,50.55,50.65,390780.0,48.4067,48.4928,48.3779,48.4736,390780.0
2019-03-28 09:30:00,50.27,50.46,50.04,50.08,228973.0,48.11,48.2918,47.8899,47.9281,228973.0
2019-03-28 09:35:00,50.08,50.42,50.06,50.39,106428.0,47.9281,48.2535,47.909,48.2248,106428.0
2019-03-28 09:40:00,50.39,50.59,50.34,50.56,80537.0,48.2248,48.4162,48.177,48.3875,80537.0
2019-03-28 09:45:00,50.57,50.6,50.51,50.55,52964.0,48.3971,48.4258,48.3397,48.3779,52964.0
2019-03-28 09:50:00,50.56,50.57,50.43,50.54,76725.0,48.3875,48.3971,48.2631,48.3684,76725.0
2019-03-28 09:55:00,50.55,50.61,50.54,50.6,49978.0,48.3779,48.4354,48.3684,48.4258,49978.0
2019-03-28 10:00:00,50.6,50.69,50.57,50.67,66070.0,48.4258,48.5119,48.3971,48.4928,66070.0
2019-03-28 10:05:00,50.67,50.75,50.65,50.72,89087.0,48.4928,48.5693,48.4736,48.5406,89087.0
2019-03-28 10:10:00,50.73,50.73,50.66,50.68,75916.0,48.5502,48.5502,48.4832,48.5024,75916.0
2019-03-28 10:15:00,50.67,50.72,50.66,50.69,62354.0,48.4928,48.5406,48.4832,48.5119,62354.0
2019-03-28 10:20:00,50.7,50.73,50.65,50.69,59946.0,48.5215,48.5502,48.4736,48.5119,59946.0
2019-03-28 10:25:00,50.68,50.74,50.66,50.69,56172.0,48.5024,48.5598,48.4832,48.5119,56172.0
2019-03-28 10:30:00,50.7,50.84,50.69,50.78,72682.0,48.5215,48.6555,48.5119,48.5981,72682.0
2019-03-28 10:35:00,50.78,50.8,50.73,50.75,55584.0,48.5981,48.6172,48.5502,48.5693,55584.0
2019-03-28 10:40:00,50.75,50.77,50.71,50.73,60076.0,48.5693,48.5885,48.5311,48.5502,60076.0
2019-03-28 10:45:00,50.73,50.73,50.61,50.66,90379.0,48.5502,48.5502,48.4354,48.4832,90379.0
2019-03-28 10:50:00,50.66,50.67,50.53,50.57,74200.0,48.4832,48.4928,48.3588,48.3971,74200.0
2019-03-28 10:55:00,50.57,50.62,50.47,50.49,81544.0,48.3971,48.4449,48.3014,48.3205,81544.0
2019-03-28 11:00:00,50.5,50.5,50.39,50.43,67069.0,48.3301,48.3301,48.2248,48.2631,67069.0
2019-03-28 11:05:00,50.43,50.45,50.39,50.4,66921.0,48.2631,48.2822,48.2248,48.2344,66921.0
2019-03-28 11:10:00,50.39,50.41,50.33,50.4,66489.0,48.2248,48.244,48.1674,48.2344,66489.0
2019-03-28 11:15:00,50.39,50.41,50.36,50.36,54651.0,48.2248,48.244,48.1961,48.1961,54651.0
2019-03-28 11:20:00,50.36,50.39,50.26,50.3,60976.0,48.1961,48.2248,48.1004,48.1387,60976.0
2019-03-28 11:25:00,50.3,50.31,50.2,50.2,55176.0,48.1387,48.1483,48.043,48.043,55176.0
2019-03-28 11:30:00,50.2,50.25,50.18,50.23,47442.0,48.043,48.0908,48.0238,48.0717,47442.0
2019-03-28 11:35:00,50.23,50.24,50.18,50.2,44490.0,48.0717,48.0813,48.0238,48.043,44490.0
2019-03-28 11:40:00,50.19,50.19,50.1,50.13,42837.0,48.0334,48.0334,47.9473,47.976,42837.0
2019-03-28 11:45:00,50.12,50.16,50.1,50.15,46051.0,47.9664,48.0047,47.9473,47.9951,46051.0
2019-03-28 11:50:00,50.15,50.16,50.03,50.05,53598.0,47.9951,48.0047,47.8803,47.8994,53598.0
2019-03-28 11:55:00,50.05,50.06,50.01,50.03,52688.0,47.8994,47.909,47.8611,47.8803,52688.0
2019-03-28 12:00:00,50.03,50.05,50.02,50.03,39577.0,47.8803,47.8994,47.8707,47.8803,39577.0
2019-03-28 12:05:00,50.04,50.05,49.96,49.98,98919.0,47.8899,47.8994,47.8133,47.8324,98919.0
2019-03-28 12:10:00,49.98,49.98,49.91,49.93,67686.0,47.8324,47.8324,47.7654,47.7846,67686.0
2019-03-28 12:15:00,49.93,50.0,49.92,49.99,100160.0,47.7846,47.8516,47.775,47.842,100160.0
2019-03-28 12:20:00,49.99,50.05,49.98,50.03,37510.0,47.842,47.8994,47.8324,47.8803,37510.0
2019-03-28 12:25:00,50.02,50.03,49.95,50.01,49176.0,47.8707,47.8803,47.8037,47.8611,49176.0
2019-03-28 12:30:00,50.02,50.03,49.97,49.98,47020.0,47.8707,47.8803,47.8229,47.8324,47020.0
2019-03-28 12:35:00,49.98,50.03,49.96,50.03,42848.0,47.8324,47.8803,47.8133,47.8803,42848.0
2019-03-28 12:40:00,50.03,50.07,50.01,50.07,39658.0,47.8803,47.9186,47.8611,47.9186,39658.0
2019-03-28 12:45:00,50.06,50.09,50.04,50.06,31805.0,47.909,47.9377,47.8899,47.909,31805.0
2019-03-28 12:50:00,50.07,50.1,50.06,50.09,39418.0,47.9186,47.9473,47.909,47.9377,39418.0
2019-03-28 12:55:00,50.09,50.13,50.05,50.05,52039.0,47.9377,47.976,47.8994,47.8994,52039.0
2019-03-28 13:00:00,50.06,50.06,50.02,50.04,55118.0,47.909,47.909,47.8707,47.8899,55118.0
2019-03-28 13:05:00,50.03,50.07,50.02,50.07,46523.0,47.8803,47.9186,47.8707,47.9186,46523.0
2019-03-28 13:10:00,50.07,50.07,50.04,50.05,33374.0,47.9186,47.9186,47.8899,47.8994,33374.0
2019-03-28 13:15:00,50.05,50.15,50.05,50.13,43080.0,47.8994,47.9951,47.8994,47.976,43080.0
2019-03-28 13:20:00,50.13,50.18,50.13,50.15,27899.0,47.976,48.0238,47.976,47.9951,27899.0
2019-03-28 13:25:00,50.14,50.19,50.12,50.15,46287.0,47.9856,48.0334,47.9664,47.9951,46287.0
2019-03-28 13:30:00,50.16,50.2,50.14,50.16,32870.0,48.0047,48.043,47.9856,48.0047,32870.0
2019-03-28 13:35:00,50.16,50.19,50.15,50.17,20650.0,48.0047,48.0334,47.9951,48.0143,20650.0
2019-03-28 13:40:00,50.18,50.18,50.14,50.16,56373.0,48.0238,48.0238,47.9856,48.0047,56373.0
2019-03-28 13:45:00,50.16,50.19,50.15,50.18,31505.0,48.0047,48.0334,47.9951,48.0238,31505.0
2019-03-28 13:50:00,50.18,50.24,50.17,50.24,35685.0,48.0238,48.0813,48.0143,48.0813,35685.0
2019-03-28 13:55:00,50.24,50.27,50.23,50.27,50700.0,48.0813,48.11,48.0717,48.11,50700.0
2019-03-28 14:00:00,50.27,50.31,50.23,50.3,51961.0,48.11,48.1483,48.0717,48.1387,51961.0
2019-03-28 14:05:00,50.31,50.36,50.3,50.33,48545.0,48.1483,48.1961,48.1387,48.1674,48545.0
2019-03-28 14:10:00,50.33,50.4,50.32,50.4,50689.0,48.1674,48.2344,48.1578,48.2344,50689.0
2019-03-28 14:15:00,50.4,50.42,50.35,50.38,42923.0,48.2344,48.2535,48.1865,48.2152,42923.0
2019-03-28 14:20:00,50.38,50.39,50.28,50.34,71817.0,48.2152,48.2248,48.1195,48.177,71817.0
2019-03-28 14:25:00,50.34,50.39,50.34,50.37,32746.0,48.177,48.2248,48.177,48.2057,32746.0
2019-03-28 14:30:00,50.37,50.37,50.28,50.3,49025.0,48.2057,48.2057,48.1195,48.1387,49025.0
2019-03-28 14:35:00,50.3,50.32,50.26,50.3,34811.0,48.1387,48.1578,48.1004,48.1387,34811.0
2019-03-28 14:40:00,50.3,50.34,50.3,50.31,33678.0,48.1387,48.177,48.1387,48.1483,33678.0
2019-03-28 14:45:00,50.32,50.32,50.27,50.3,34644.0,48.1578,48.1578,48.11,48.1387,34644.0
2019-03-28 14:50:00,50.3,50.3,50.22,50.25,40213.0,48.1387,48.1387,48.0621,48.0908,40213.0
2019-03-28 14:55:00,50.24,50.24,50.2,50.22,43390.0,48.0813,48.0813,48.043,48.0621,43390.0
2019-03-28 15:00:00,50.22,50.3,50.17,50.27,49702.0,48.0621,48.1387,48.0143,48.11,49702.0
2019-03-28 15:05:00,50.27,50.3,50.24,50.26,32001.0,48.11,48.1387,48.0813,48.1004,32001.0
2019-03-28 15:10:00,50.26,50.29,50.23,50.25,46734.0,48.1004,48.1291,48.0717,48.0908,46734.0
2019-03-28 15:15:00,50.25,50.27,50.2,50.26,55399.0,48.0908,48.11,48.043,48.1004,55399.0
2019-03-28 15:20:00,50.27,50.27,50.22,50.23,30494.0,48.11,48.11,48.0621,48.0717,30494.0
2019-03-28 15:25:00,50.23,50.27,50.2,50.2,52203.0,48.0717,48.11,48.043,48.043,52203.0
2019-03-28 15:30:00,50.21,50.25,50.17,50.25,74223.0,48.0526,48.0908,48.0143,48.0908,74223.0
2019-03-28 15:35:00,50.25,50.26,50.22,50.25,73240.0,48.0908,48.1004,48.0621,48.0908,73240.0
2019-03-28 15:40:00,50.25,50.27,50.22,50.26,69612.0,48.0908,48.11,48.0621,48.1004,69612.0
2019-03-28 15:45:00,50.26,50.27,50.24,50.25,116992.0,48.1004,48.11,48.0813,48.0908,116992.0
2019-03-28 15:50:00,50.25,50.35,50.24,50.34,177752.0,48.0908,48.1865,48.0813,48.177,177752.0
2019-03-28 15:55:00,50.34,50.41,50.32,50.34,224098.0,48.177,48.244,48.1578,48.177,224098.0
2019-03-29 09:30:00,50.21,50.33,50.11,50.13,117302.0,48.0526,48.1674,47.9568,47.976,117302.0
2019-03-29 09:35:00,50.11,50.23,50.06,50.17,49612.0,47.9568,48.0717,47.909,48.0143,49612.0
2019-03-29 09:40:00,50.19,50.2,50.07,50.16,48430.0,48.0334,48.043,47.9186,48.0047,48430.0
2019-03-29 09:45:00,50.18,50.31,50.16,50.23,44509.0,48.0238,48.1483,48.0047,48.0717,44509.0
2019-03-29 09:50:00,50.22,50.34,50.14,50.33,49760.0,48.0621,48.177,47.9856,48.1674,49760.0
2019-03-29 09:55:00,50.32,50.62,50.3,50.6,157336.0,48.1578,48.4449,48.1387,48.4258,157336.0
2019-03-29 10:00:00,50.59,50.59,50.44,50.52,50089.0,48.4162,48.4162,48.2727,48.3492,50089.0
2019-03-29 10:05:00,50.52,50.59,50.46,50.58,42350.0,48.3492,48.4162,48.2918,48.4067,42350.0
2019-03-29 10:10:00,50.57,50.76,50.53,50.72,82658.0,48.3971,48.5789,48.3588,48.5406,82658.0
2019-03-29 10:15:00,50.72,50.81,50.69,50.79,60011.0,48.5406,48.6268,48.5119,48.6076,60011.0
2019-03-29 10:20:00,50.79,50.79,50.6,50.66,119942.0,48.6076,48.6076,48.4258,48.4832,119942.0
2019-03-29 10:25:00,50.67,50.8,50.66,50.73,39190.0,48.4928,48.6172,48.4832,48.5502,39190.0
2019-03-29 10:30:00,50.72,50.72,50.64,50.64,51014.0,48.5406,48.5406,48.4641,48.4641,51014.0
2019-03-29 10:35:00,50.64,50.64,50.55,50.57,38121.0,48.4641,48.4641,48.3779,48.3971,38121.0
2019-03-29 10:40:00,50.57,50.6,50.46,50.48,51698.0,48.3971,48.4258,48.2918,48.3109,51698.0
2019-03-29 10:45:00,50.48,50.62,50.45,50.48,66367.0,48.3109,48.4449,48.2822,48.3109,66367.0
2019-03-29 10:50:00,50.48,50.51,50.42,50.42,42220.0,48.3109,48.3397,48.2535,48.2535,42220.0
2019-03-29 10:55:00,50.42,50.48,50.4,50.47,42056.0,48.2535,48.3109,48.2344,48.3014,42056.0
2019-03-29 11:00:00,50.46,50.6,50.46,50.59,43215.0,48.2918,48.4258,48.2918,48.4162,43215.0
2019-03-29 11:05:00,50.59,50.66,50.55,50.62,44253.0,48.4162,48.4832,48.3779,48.4449,44253.0
2019-03-29 11:10:00,50.62,50.64,50.58,50.6,37200.0,48.4449,48.4641,48.4067,48.4258,37200.0
2019-03-29 11:15:00,50.61,50.65,50.59,50.62,38404.0,48.4354,48.4736,48.4162,48.4449,38404.0
2019-03-29 11:20:00,50.62,50.63,50.58,50.6,35829.0,48.4449,48.4545,48.4067,48.4258,35829.0
2019-03-29 11:25:00,50.6,50.62,50.57,50.62,38957.0,48.4258,48.4449,48.3971,48.4449,38957.0
2019-03-29 11:30:00,50.62,50.63,50.57,50.63,25685.0,48.4449,48.4545,48.3971,48.4545,25685.0
2019-03-29 11:35:00,50.63,50.67,50.6,50.61,36089.0,48.4545,48.4928,48.4258,48.4354,36089.0
2019-03-29 11:40:00,50.61,50.62,50.54,50.55,45042.0,48.4354,48.4449,48.3684,48.3779,45042.0
2019-03-29 11:45:00,50.55,50.56,50.52,50.53,47960.0,48.3779,48.3875,48.3492,48.3588,47960.0
2019-03-29 11:50:00,50.54,50.55,50.51,50.52,36802.0,48.3684,48.3779,48.3397,48.3492,36802.0
2019-03-29 11:55:00,50.53,50.58,50.53,50.56,31110.0,48.3588,48.4067,48.3588,48.3875,31110.0
2019-03-29 12:00:00,50.55,50.55,50.5,50.51,40815.0,48.3779,48.3779,48.3301,48.3397,40815.0
2019-03-29 12:05:00,50.51,50.52,50.46,50.51,35698.0,48.3397,48.3492,48.2918,48.3397,35698.0
2019-03-29 12:10:00,50.52,50.54,50.47,50.48,50204.0,48.3492,48.3684,48.3014,48.3109,50204.0
2019-03-29 12:15:00,50.48,50.5,50.47,50.49,21675.0,48.3109,48.3301,48.3014,48.3205,21675.0
2019-03-29 12:20:00,50.49,50.5,50.44,50.46,22794.0,48.3205,48.3301,48.2727,48.2918,22794.0
2019-03-29 12:25:00,50.46,50.49,50.41,50.46,54350.0,48.2918,48.3205,48.244,48.2918,54350.0
2019-03-29 12:30:00,50.47,50.49,50.43,50.49,49329.0,48.3014,48.3205,48.2631,48.3205,49329.0
2019-03-29 12:35:00,50.49,50.6,50.49,50.59,15312.0,48.3205,48.4258,48.3205,48.4162,15312.0
2019-03-29 12:40:00,50.59,50.59,50.5,50.51,17797.0,48.4162,48.4162,48.3301,48.3397,17797.0
2019-03-29 12:45:00,50.51,50.53,50.49,50.52,19122.0,48.3397,48.3588,48.3205,48.3492,19122.0
2019-03-29 12:50:00,50.51,50.51,50.46,50.49,21286.0,48.3397,48.3397,48.2918,48.3205,21286.0
2019-03-29 12:55:00,50.49,50.54,50.47,50.51,48051.0,48.3205,48.3684,48.3014,48.3397,48051.0
2019-03-29 13:00:00,50.52,50.55,50.5,50.5,41087.0,48.3492,48.3779,48.3301,48.3301,41087.0
2019-03-29 13:05:00,50.49,50.52,50.48,50.52,33968.0,48.3205,48.3492,48.3109,48.3492,33968.0
2019-03-29 13:10:00,50.52,50.52,50.49,50.5,24798.0,48.3492,48.3492,48.3205,48.3301,24798.0
2019-03-29 13:15:00,50.5,50.58,50.49,50.57,33842.0,48.3301,48.4067,48.3205,48.3971,33842.0
2019-03-29 13:20:00,50.57,50.61,50.54,50.57,23683.0,48.3971,48.4354,48.3684,48.3971,23683.0
2019-03-29 13:25:00,50.56,50.58,50.55,50.55,22274.0,48.3875,48.4067,48.3779,48.3779,22274.0
2019-03-29 13:30:00,50.55,50.57,50.52,50.53,22556.0,48.3779,48.3971,48.3492,48.3588,22556.0
2019-03-29 13:35:00,50.53,50.56,50.51,50.56,34548.0,48.3588,48.3875,48.3397,48.3875,34548.0
2019-03-29 13:40:00,50.56,50.58,50.55,50.57,16222.0,48.3875,48.4067,48.3779,48.3971,16222.0
2019-03-29 13:45:00,50.58,50.6,50.55,50.55,29481.0,48.4067,48.4258,48.3779,48.3779,29481.0
2019-03-29 13:50:00,50.55,50.59,50.54,50.54,25624.0,48.3779,48.4162,48.3684,48.3684,25624.0
2019-03-29 13:55:00,50.54,50.55,50.52,50.54,21316.0,48.3684,48.3779,48.3492,48.3684,21316.0
2019-03-29 14:00:00,50.53,50.55,50.52,50.52,27361.0,48.3588,48.3779,48.3492,48.3492,27361.0
2019-03-29 14:05:00,50.53,50.55,50.5,50.54,26831.0,48.3588,48.3779,48.3301,48.3684,26831.0
2019-03-29 14:10:00,50.55,50.6,50.55,50.59,23646.0,48.3779,48.4258,48.3779,48.4162,23646.0
2019-03-29 14:15:00,50.6,50.72,50.59,50.72,44103.0,48.4258,48.5406,48.4162,48.5406,44103.0
2019-03-29 14:20:00,50.72,50.83,50.71,50.83,49661.0,48.5406,48.6459,48.5311,48.6459,49661.0
2019-03-29 14:25:00,50.83,50.86,50.79,50.8,43985.0,48.6459,48.6746,48.6076,48.6172,43985.0
2019-03-29 14:30:00,50.8,50.8,50.77,50.79,28238.0,48.6172,48.6172,48.5885,48.6076,28238.0
2019-03-29 14:35:00,50.8,50.83,50.74,50.79,67770.0,48.6172,48.6459,48.5598,48.6076,67770.0
2019-03-29 14:40:00,50.78,50.8,50.73,50.77,27531.0,48.5981,48.6172,48.5502,48.5885,27531.0
2019-03-29 14:45:00,50.77,50.78,50.72,50.73,29891.0,48.5885,48.5981,48.5406,48.5502,29891.0
2019-03-29 14:50:00,50.73,50.81,50.72,50.78,26758.0,48.5502,48.6268,48.5406,48.5981,26758.0
2019-03-29 14:55:00,50.79,50.8,50.77,50.78,31055.0,48.6076,48.6172,48.5885,48.5981,31055.0
2019-03-29 15:00:00,50.78,50.81,50.78,50.8,55629.0,48.5981,48.6268,48.5981,48.6172,55629.0
2019-03-29 15:05:00,50.8,50.8,50.74,50.74,26715.0,48.6172,48.6172,48.5598,48.5598,26715.0
2019-03-29 15:10:00,50.75,50.78,50.7,50.73,38700.0,48.5693,48.5981,48.5215,48.5502,38700.0
2019-03-29 15:15:00,50.72,50.77,50.71,50.73,29563.0,48.5406,48.5885,48.5311,48.5502,29563.0
2019-03-29 15:20:00,50.74,50.74,50.71,50.72,46277.0,48.5598,48.5598,48.5311,48.5406,46277.0
2019-03-29 15:25:00,50.73,50.77,50.7,50.74,48751.0,48.5502,48.5885,48.5215,48.5598,48751.0
2019-03-29 15:30:00,50.75,50.75,50.71,50.74,63956.0,48.5693,48.5693,48.5311,48.5598,63956.0
2019-03-29 15:35:00,50.73,50.78,50.73,50.78,42742.0,48.5502,48.5981,48.5502,48.5981,42742.0
2019-03-29 15:40:00,50.77,50.78,50.72,50.72,86179.0,48.5885,48.5981,48.5406,48.5406,86179.0
2019-03-29 15:45:00,50.71,50.78,50.7,50.73,93833.0,48.5311,48.5981,48.5215,48.5502,93833.0
2019-03-29 15:50:00,50.73,50.79,50.71,50.74,154294.0,48.5502,48.6076,48.5311,48.5598,154294.0
2019-03-29 15:55:00,50.74,50.76,50.66,50.72,352119.0,48.5598,48.5789,48.4832,48.5406,352119.0
2019-04-01 09:30:00,51.0,51.23,51.0,51.2,117306.0,48.8086,49.0287,48.8086,49.0,117306.0
2019-04-01 09:35:00,51.25,51.3,51.04,51.12,96211.0,49.0479,49.0957,48.8469,48.9235,96211.0
2019-04-01 09:40:00,51.11,51.17,51.02,51.1,43939.0,48.9139,48.9713,48.8277,48.9043,43939.0
2019-04-01 09:45:00,51.1,51.15,51.08,51.09,55067.0,48.9043,48.9522,48.8852,48.8947,55067.0
2019-04-01 09:50:00,51.09,51.15,51.04,51.13,44444.0,48.8947,48.9522,48.8469,48.933,44444.0
2019-04-01 09:55:00,51.13,51.23,51.13,51.17,49886.0,48.933,49.0287,48.933,48.9713,49886.0
2019-04-01 10:00:00,51.17,51.44,51.17,51.44,54791.0,48.9713,49.2297,48.9713,49.2297,54791.0
2019-04-01 10:05:00,51.45,51.52,51.44,51.45,72989.0,49.2393,49.3063,49.2297,49.2393,72989.0
2019-04-01 10:10:00,51.45,51.54,51.43,51.53,45319.0,49.2393,49.3254,49.2201,49.3158,45319.0
2019-04-01 10:15:00,51.52,51.59,51.47,51.56,51279.0,49.3063,49.3733,49.2584,49.3445,51279.0
2019-04-01 10:20:00,51.57,51.65,51.57,51.6,54123.0,49.3541,49.4307,49.3541,49.3828,54123.0
2019-04-01 10:25:00,51.6,51.77,51.59,51.73,98302.0,49.3828,49.5455,49.3733,49.5072,98302.0
2019-04-01 10:30:00,51.73,51.74,51.66,51.69,75625.0,49.5072,49.5168,49.4402,49.469,75625.0
2019-04-01 10:35:00,51.68,51.7,51.63,51.66,73628.0,49.4594,49.4785,49.4115,49.4402,73628.0
2019-04-01 10:40:00,51.66,51.69,51.62,51.66,45792.0,49.4402,49.469,49.402,49.4402,45792.0
2019-04-01 10:45:00,51.66,51.67,51.6,51.61,38972.0,49.4402,49.4498,49.3828,49.3924,38972.0
2019-04-01 10:50:00,51.61,51.62,51.51,51.58,38578.0,49.3924,49.402,49.2967,49.3637,38578.0
2019-04-01 10:55:00,51.58,51.65,51.56,51.61,67010.0,49.3637,49.4307,49.3445,49.3924,67010.0
2019-04-01 11:00:00,51.62,51.67,51.58,51.61,40990.0,49.402,49.4498,49.3637,49.3924,40990.0
2019-04-01 11:05:00,51.6,51.63,51.59,51.62,30119.0,49.3828,49.4115,49.3733,49.402,30119.0
2019-04-01 11:10:00,51.63,51.65,51.59,51.61,46425.0,49.4115,49.4307,49.3733,49.3924,46425.0
2019-04-01 11:15:00,51.62,51.74,51.62,51.74,68206.0,49.402,49.5168,49.402,49.5168,68206.0
2019-04-01 11:20:00,51.74,51.75,51.7,51.71,55456.0,49.5168,49.5264,49.4785,49.4881,55456.0
2019-04-01 11:25:00,51.7,51.74,51.7,51.74,55176.0,49.4785,49.5168,49.4785,49.5168,55176.0
2019-04-01 11:30:00,51.73,51.74,51.68,51.7,42546.0,49.5072,49.5168,49.4594,49.4785,42546.0
2019-04-01 11:35:00,51.7,51.73,51.65,51.67,37345.0,49.4785,49.5072,49.4307,49.4498,37345.0
2019-04-01 11:40:00,51.66,51.7,51.66,51.68,40785.0,49.4402,49.4785,49.4402,49.4594,40785.0
2019-04-01 11:45:00,51.67,51.75,51.67,51.73,96771.0,49.4498,49.5264,49.4498,49.5072,96771.0
2019-04-01 11:50:00,51.74,51.82,51.73,51.8,100090.0,49.5168,49.5934,49.5072,49.5742,100090.0
2019-04-01 11:55:00,51.8,51.83,51.77,51.81,37884.0,49.5742,49.6029,49.5455,49.5838,37884.0
2019-04-01 12:00:00,51.82,51.85,51.77,51.85,44021.0,49.5934,49.6221,49.5455,49.6221,44021.0
2019-04-01 12:05:00,51.84,51.85,51.76,51.77,36593.0,49.6125,49.6221,49.536,49.5455,36593.0
2019-04-01 12:10:00,51.78,51.81,51.78,51.79,25031.0,49.5551,49.5838,49.5551,49.5647,25031.0
2019-04-01 12:15:00,51.77,51.83,51.76,51.81,19942.0,49.5455,49.6029,49.536,49.5838,19942.0
2019-04-01 12:20:00,51.81,51.84,51.79,51.83,47851.0,49.5838,49.6125,49.5647,49.6029,47851.0
2019-04-01 12:25:00,51.84,51.84,51.74,51.8,41901.0,49.6125,49.6125,49.5168,49.5742,41901.0
2019-04-01 12:30:00,51.8,51.82,51.76,51.8,43760.0,49.5742,49.5934,49.536,49.5742,43760.0
2019-04-01 12:35:00,51.8,51.8,51.75,51.77,17929.0,49.5742,49.5742,49.5264,49.5455,17929.0
2019-04-01 12:40:00,51.77,51.8,51.75,51.77,19957.0,49.5455,49.5742,49.5264,49.5455,19957.0
2019-04-01 12:45:00,51.78,51.82,51.77,51.8,27155.0,49.5551,49.5934,49.5455,49.5742,27155.0
2019-04-01 12:50:00,51.8,51.83,51.8,51.82,17977.0,49.5742,49.6029,49.5742,49.5934,17977.0
2019-04-01 12:55:00,51.82,51.84,51.78,51.83,25835.0,49.5934,49.6125,49.5551,49.6029,25835.0
2019-04-01 13:00:00,51.84,51.89,51.83,51.86,27320.0,49.6125,49.6604,49.6029,49.6317,27320.0
2019-04-01 13:05:00,51.86,51.92,51.83,51.91,28242.0,49.6317,49.6891,49.6029,49.6795,28242.0
2019-04-01 13:10:00,51.92,51.92,51.86,51.91,28800.0,49.6891,49.6891,49.6317,49.6795,28800.0
2019-04-01 13:15:00,51.91,51.93,51.87,51.91,54526.0,49.6795,49.6986,49.6412,49.6795,54526.0
2019-04-01 13:20:00,51.92,51.93,51.89,51.91,35785.0,49.6891,49.6986,49.6604,49.6795,35785.0
2019-04-01 13:25:00,51.91,51.92,51.88,51.89,29428.0,49.6795,49.6891,49.6508,49.6604,29428.0
2019-04-01 13:30:00,51.89,51.96,51.86,51.95,64868.0,49.6604,49.7274,49.6317,49.7178,64868.0
2019-04-01 13:35:00,51.95,51.96,51.9,51.91,25116.0,49.7178,49.7274,49.6699,49.6795,25116.0
2019-04-01 13:40:00,51.91,51.92,51.87,51.88,29101.0,49.6795,49.6891,49.6412,49.6508,29101.0
2019-04-01 13:45:00,51.88,52.06,51.88,52.03,152984.0,49.6508,49.8231,49.6508,49.7943,152984.0
2019-04-01 13:50:00,52.03,52.08,52.0,52.01,50830.0,49.7943,49.8422,49.7656,49.7752,50830.0
2019-04-01 13:55:00,52.0,52.08,52.0,52.05,34189.0,49.7656,49.8422,49.7656,49.8135,34189.0
2019-04-01 14:00:00,52.05,52.05,52.01,52.02,41342.0,49.8135,49.8135,49.7752,49.7848,41342.0
2019-04-01 14:05:00,52.03,52.06,52.02,52.04,39335.0,49.7943,49.8231,49.7848,49.8039,39335.0
2019-04-01 14:10:00,52.03,52.05,52.01,52.02,32674.0,49.7943,49.8135,49.7752,49.7848,32674.0
2019-04-01 14:15:00,52.02,52.05,52.01,52.05,24316.0,49.7848,49.8135,49.7752,49.8135,24316.0
2019-04-01 14:20:00,52.05,52.06,52.0,52.01,44442.0,49.8135,49.8231,49.7656,49.7752,44442.0
2019-04-01 14:25:00,52.01,52.01,51.92,51.92,45705.0,49.7752,49.7752,49.6891,49.6891,45705.0
2019-04-01 14:30:00,51.93,52.0,51.93,51.99,42676.0,49.6986,49.7656,49.6986,49.7561,42676.0
2019-04-01 14:35:00,51.98,52.0,51.94,51.95,27166.0,49.7465,49.7656,49.7082,49.7178,27166.0
2019-04-01 14:40:00,51.95,51.97,51.94,51.96,20021.0,49.7178,49.7369,49.7082,49.7274,20021.0
2019-04-01 14:45:00,51.95,51.96,51.89,51.9,38849.0,49.7178,49.7274,49.6604,49.6699,38849.0
2019-04-01 14:50:00,51.9,51.94,51.87,51.9,34940.0,49.6699,49.7082,49.6412,49.6699,34940.0
2019-04-01 14:55:00,51.9,51.96,51.88,51.94,31104.0,49.6699,49.7274,49.6508,49.7082,31104.0
2019-04-01 15:00:00,51.94,51.99,51.91,51.96,45205.0,49.7082,49.7561,49.6795,49.7274,45205.0
2019-04-01 15:05:00,51.95,51.96,51.92,51.95,42587.0,49.7178,49.7274,49.6891,49.7178,42587.0
2019-04-01 15:10:00,51.94,51.99,51.94,51.98,44808.0,49.7082,49.7561,49.7082,49.7465,44808.0
2019-04-01 15:15:00,51.98,52.04,51.97,52.04,53878.0,49.7465,49.8039,49.7369,49.8039,53878.0
2019-04-01 15:20:00,52.04,52.12,52.03,52.11,47942.0,49.8039,49.8805,49.7943,49.8709,47942.0
2019-04-01 15:25:00,52.11,52.13,52.08,52.1,60404.0,49.8709,49.8901,49.8422,49.8613,60404.0
2019-04-01 15:30:00,52.11,52.12,52.03,52.06,77563.0,49.8709,49.8805,49.7943,49.8231,77563.0
2019-04-01 15:35:00,52.06,52.09,52.05,52.09,57800.0,49.8231,49.8518,49.8135,49.8518,57800.0
2019-04-01 15:40:00,52.09,52.1,52.01,52.08,67906.0,49.8518,49.8613,49.7752,49.8422,67906.0
2019-04-01 15:45:00,52.07,52.08,52.04,52.07,78178.0,49.8326,49.8422,49.8039,49.8326,78178.0
2019-04-01 15:50:00,52.07,52.13,52.07,52.13,100285.0,49.8326,49.8901,49.8326,49.8901,100285.0
2019-04-01 15:55:00,52.13,52.2,52.13,52.19,382270.0,49.8901,49.957,49.8901,49.9475,382270.0
2019-04-02 09:30:00,52.05,52.09,51.97,52.04,159807.0,49.8135,49.8518,49.7369,49.8039,159807.0
2019-04-02 09:35:00,52.04,52.12,52.02,52.04,45705.0,49.8039,49.8805,49.7848,49.8039,45705.0
2019-04-02 09:40:00,52.02,52.11,51.98,52.11,37356.0,49.7848,49.8709,49.7465,49.8709,37356.0
2019-04-02 09:45:00,52.1,52.28,52.09,52.21,74944.0,49.8613,50.0336,49.8518,49.9666,74944.0
2019-04-02 09:50:00,52.2,52.28,52.16,52.24,44743.0,49.957,50.0336,49.9188,49.9953,44743.0
2019-04-02 09:55:00,52.24,52.47,52.22,52.47,118377.0,49.9953,50.2154,49.9762,50.2154,118377.0
2019-04-02 10:00:00,52.47,52.47,52.28,52.34,63212.0,50.2154,50.2154,50.0336,50.091,63212.0
2019-04-02 10:05:00,52.35,52.48,52.34,52.45,60565.0,50.1006,50.225,50.091,50.1963,60565.0
2019-04-02 10:10:00,52.45,52.6,52.44,52.6,74906.0,50.1963,50.3399,50.1867,50.3399,74906.0
2019-04-02 10:15:00,52.6,52.65,52.52,52.64,57862.0,50.3399,50.3877,50.2633,50.3781,57862.0
2019-04-02 10:20:00,52.63,52.64,52.51,52.52,41307.0,50.3686,50.3781,50.2537,50.2633,41307.0
2019-04-02 10:25:00,52.53,52.6,52.52,52.57,141704.0,50.2729,50.3399,50.2633,50.3111,141704.0
2019-04-02 10:30:00,52.57,52.58,52.46,52.48,41074.0,50.3111,50.3207,50.2059,50.225,41074.0
2019-04-02 10:35:00,52.47,52.48,52.38,52.39,31230.0,50.2154,50.225,50.1293,50.1389,31230.0
2019-04-02 10:40:00,52.39,52.43,52.34,52.41,49446.0,50.1389,50.1772,50.091,50.158,49446.0
2019-04-02 10:45:00,52.41,52.42,52.33,52.33,33802.0,50.158,50.1676,50.0815,50.0815,33802.0
2019-04-02 10:50:00,52.33,52.37,52.32,52.32,26898.0,50.0815,50.1197,50.0719,50.0719,26898.0
2019-04-02 10:55:00,52.32,52.33,52.22,52.24,41326.0,50.0719,50.0815,49.9762,49.9953,41326.0
2019-04-02 11:00:00,52.25,52.26,52.15,52.15,54325.0,50.0049,50.0145,49.9092,49.9092,54325.0
2019-04-02 11:05:00,52.15,52.18,52.12,52.16,38081.0,49.9092,49.9379,49.8805,49.9188,38081.0
2019-04-02 11:10:00,52.16,52.17,52.1,52.14,43631.0,49.9188,49.9283,49.8613,49.8996,43631.0
2019-04-02 11:15:00,52.14,52.27,52.13,52.27,45661.0,49.8996,50.024,49.8901,50.024,45661.0
2019-04-02 11:20:00,52.27,52.31,52.24,52.27,35180.0,50.024,50.0623,49.9953,50.024,35180.0
2019-04-02 11:25:00,52.26,52.29,52.23,52.29,41799.0,50.0145,50.0432,49.9858,50.0432,41799.0
2019-04-02 11:30:00,52.29,52.37,52.28,52.33,43735.0,50.0432,50.1197,50.0336,50.0815,43735.0
2019-04-02 11:35:00,52.32,52.32,52.25,52.28,26551.0,50.0719,50.0719,50.0049,50.0336,26551.0
2019-04-02 11:40:00,52.28,52.32,52.26,52.27,23918.0,50.0336,50.0719,50.0145,50.024,23918.0
2019-04-02 11:45:00,52.27,52.32,52.26,52.3,30785.0,50.024,50.0719,50.0145,50.0527,30785.0
2019-04-02 11:50:00,52.3,52.33,52.29,52.3,20290.0,50.0527,50.0815,50.0432,50.0527,20290.0
2019-04-02 11:55:00,52.3,52.31,52.21,52.22,21140.0,50.0527,50.0623,49.9666,49.9762,21140.0
2019-04-02 12:00:00,52.22,52.23,52.18,52.19,32831.0,49.9762,49.9858,49.9379,49.9475,32831.0
2019-04-02 12:05:00,52.19,52.21,52.15,52.16,30242.0,49.9475,49.9666,49.9092,49.9188,30242.0
2019-04-02 12:10:00,52.16,52.17,52.07,52.1,35569.0,49.9188,49.9283,49.8326,49.8613,35569.0
2019-04-02 12:15:00,52.1,52.13,52.06,52.07,56075.0,49.8613,49.8901,49.8231,49.8326,56075.0
2019-04-02 12:20:00,52.07,52.08,52.03,52.04,22162.0,49.8326,49.8422,49.7943,49.8039,22162.0
2019-04-02 12:25:00,52.04,52.11,52.03,52.11,25708.0,49.8039,49.8709,49.7943,49.8709,25708.0
2019-04-02 12:30:00,52.11,52.15,52.1,52.14,26355.0,49.8709,49.9092,49.8613,49.8996,26355.0
2019-04-02 12:35:00,52.14,52.14,52.1,52.11,18011.0,49.8996,49.8996,49.8613,49.8709,18011.0
2019-04-02 12:40:00,52.1,52.12,52.07,52.08,21016.0,49.8613,49.8805,49.8326,49.8422,21016.0
2019-04-02 12:45:00,52.07,52.09,52.06,52.07,17728.0,49.8326,49.8518,49.8231,49.8326,17728.0
2019-04-02 12:50:00,52.08,52.08,52.01,52.02,34563.0,49.8422,49.8422,49.7752,49.7848,34563.0
2019-04-02 12:55:00,52.01,52.05,51.99,52.04,58445.0,49.7752,49.8135,49.7561,49.8039,58445.0
2019-04-02 13:00:00,52.04,52.05,51.99,52.04,22465.0,49.8039,49.8135,49.7561,49.8039,22465.0
2019-04-02 13:05:00,52.04,52.16,52.03,52.15,41577.0,49.8039,49.9188,49.7943,49.9092,41577.0
2019-04-02 13:10:00,52.15,52.22,52.13,52.21,46797.0,49.9092,49.9762,49.8901,49.9666,46797.0
2019-04-02 13:15:00,52.21,52.28,52.2,52.22,97996.0,49.9666,50.0336,49.957,49.9762,97996.0
2019-04-02 13:20:00,52.21,52.29,52.21,52.25,33112.0,49.9666,50.0432,49.9666,50.0049,33112.0
2019-04-02 13:25:00,52.25,52.27,52.23,52.25,17644.0,50.0049,50.024,49.9858,50.0049,17644.0
2019-04-02 13:30:00,52.25,52.3,52.22,52.27,33622.0,50.0049,50.0527,49.9762,50.024,33622.0
2019-04-02 13:35:00,52.27,52.34,52.27,52.33,19074.0,50.024,50.091,50.024,50.0815,19074.0
2019-04-02 13:40:00,52.34,52.39,52.33,52.35,25258.0,50.091,50.1389,50.0815,50.1006,25258.0
2019-04-02 13:45:00,52.34,52.36,52.31,52.35,17852.0,50.091,50.1102,50.0623,50.1006,17852.0
2019-04-02 13:50:00,52.35,52.35,52.29,52.34,30924.0,50.1006,50.1006,50.0432,50.091,30924.0
2019-04-02 13:55:00,52.34,52.34,52.29,52.32,28236.0,50.091,50.091,50.0432,50.0719,28236.0
2019-04-02 14:00:00,52.32,52.33,52.29,52.33,19317.0,50.0719,50.0815,50.0432,50.0815,19317.0
2019-04-02 14:05:00,52.32,52.33,52.27,52.27,29079.0,50.0719,50.0815,50.024,50.024,29079.0
2019-04-02 14:10:00,52.27,52.3,52.25,52.27,44987.0,50.024,50.0527,50.0049,50.024,44987.0
2019-04-02 14:15:00,52.27,52.28,52.22,52.26,25170.0,50.024,50.0336,49.9762,50.0145,25170.0
2019-04-02 14:20:00,52.26,52.35,52.26,52.27,48436.0,50.0145,50.1006,50.0145,50.024,48436.0
2019-04-02 14:25:00,52.28,52.31,52.27,52.29,24849.0,50.0336,50.0623,50.024,50.0432,24849.0
2019-04-02 14:30:00,52.29,52.33,52.28,52.3,24133.0,50.0432,50.0815,50.0336,50.0527,24133.0
2019-04-02 14:35:00,52.3,52.38,52.29,52.35,87804.0,50.0527,50.1293,50.0432,50.1006,87804.0
2019-04-02 14:40:00,52.34,52.4,52.33,52.36,77110.0,50.091,50.1485,50.0815,50.1102,77110.0
2019-04-02 14:45:00,52.36,52.41,52.33,52.33,32926.0,50.1102,50.158,50.0815,50.0815,32926.0
2019-04-02 14:50:00,52.33,52.35,52.29,52.32,32716.0,50.0815,50.1006,50.0432,50.0719,32716.0
2019-04-02 14:55:00,52.33,52.4,52.32,52.38,33165.0,50.0815,50.1485,50.0719,50.1293,33165.0
2019-04-02 15:00:00,52.38,52.38,52.36,52.37,21868.0,50.1293,50.1293,50.1102,50.1197,21868.0
2019-04-02 15:05:00,52.37,52.38,52.33,52.35,46480.0,50.1197,50.1293,50.0815,50.1006,46480.0
2019-04-02 15:10:00,52.34,52.35,52.29,52.3,44652.0,50.091,50.1006,50.0432,50.0527,44652.0
2019-04-02 15:15:00,52.3,52.33,52.28,52.3,39617.0,50.0527,50.0815,50.0336,50.0527,39617.0
2019-04-02 15:20:00,52.31,52.33,52.27,52.28,37151.0,50.0623,50.0815,50.024,50.0336,37151.0
2019-04-02 15:25:00,52.28,52.29,52.26,52.27,44047.0,50.0336,50.0432,50.0145,50.024,44047.0
2019-04-02 15:30:00,52.27,52.36,52.26,52.36,62397.0,50.024,50.1102,50.0145,50.1102,62397.0
2019-04-02 15:35:00,52.36,52.38,52.33,52.36,61607.0,50.1102,50.1293,50.0815,50.1102,61607.0
2019-04-02 15:40:00,52.36,52.37,52.34,52.37,59048.0,50.1102,50.1197,50.091,50.1197,59048.0
2019-04-02 15:45:00,52.37,52.39,52.33,52.38,80667.0,50.1197,50.1389,50.0815,50.1293,80667.0
2019-04-02 15:50:00,52.39,52.39,52.33,52.34,100377.0,50.1389,50.1389,50.0815,50.091,100377.0
2019-04-02 15:55:00,52.34,52.38,52.31,52.37,312223.0,50.091,50.1293,50.0623,50.1197,312223.0
2019-04-03 09:30:00,52.91,53.23,52.85,53.03,208966.0,50.6365,50.9428,50.5791,50.7514,208966.0
2019-04-03 09:35:00,53.02,53.29,53.01,53.29,114516.0,50.7418,51.0002,50.7322,51.0002,114516.0
2019-04-03 09:40:00,53.28,53.43,53.23,53.24,144570.0,50.9906,51.1342,50.9428,50.9524,144570.0
2019-04-03 09:45:00,53.24,53.38,53.23,53.28,113510.0,50.9524,51.0863,50.9428,50.9906,113510.0
2019-04-03 09:50:00,53.27,53.35,53.11,53.13,96398.0,50.9811,51.0576,50.8279,50.8471,96398.0
2019-04-03 09:55:00,53.12,53.23,53.1,53.14,78710.0,50.8375,50.9428,50.8184,50.8567,78710.0
2019-04-03 10:00:00,53.13,53.17,52.99,53.0,107337.0,50.8471,50.8854,50.7131,50.7227,107337.0
2019-04-03 10:05:00,53.0,53.06,52.91,53.03,89603.0,50.7227,50.7801,50.6365,50.7514,89603.0
2019-04-03 10:10:00,53.03,53.27,53.03,53.24,107969.0,50.7514,50.9811,50.7514,50.9524,107969.0
2019-04-03 10:15:00,53.24,53.32,53.19,53.29,56214.0,50.9524,51.0289,50.9045,51.0002,56214.0
2019-04-03 10:20:00,53.3,53.36,53.29,53.31,68507.0,51.0098,51.0672,51.0002,51.0193,68507.0
2019-04-03 10:25:00,53.31,53.34,53.15,53.21,51569.0,51.0193,51.0481,50.8662,50.9236,51569.0
2019-04-03 10:30:00,53.21,53.35,53.21,53.32,122584.0,50.9236,51.0576,50.9236,51.0289,122584.0
2019-04-03 10:35:00,53.32,53.32,53.16,53.16,51133.0,51.0289,51.0289,50.8758,50.8758,51133.0
2019-04-03 10:40:00,53.17,53.25,53.16,53.18,54227.0,50.8854,50.9619,50.8758,50.8949,54227.0
2019-04-03 10:45:00,53.18,53.19,53.09,53.13,48930.0,50.8949,50.9045,50.8088,50.8471,48930.0
2019-04-03 10:50:00,53.14,53.26,53.12,53.25,45790.0,50.8567,50.9715,50.8375,50.9619,45790.0
2019-04-03 10:55:00,53.25,53.29,53.22,53.26,39184.0,50.9619,51.0002,50.9332,50.9715,39184.0
2019-04-03 11:00:00,53.27,53.38,53.24,53.36,43026.0,50.9811,51.0863,50.9524,51.0672,43026.0
2019-04-03 11:05:00,53.36,53.4,53.34,53.39,85135.0,51.0672,51.1055,51.0481,51.0959,85135.0
2019-04-03 11:10:00,53.39,53.44,53.26,53.38,151949.0,51.0959,51.1438,50.9715,51.0863,151949.0
2019-04-03 11:15:00,53.39,53.51,53.39,53.46,91598.0,51.0959,51.2108,51.0959,51.1629,91598.0
2019-04-03 11:20:00,53.45,53.47,53.37,53.38,32525.0,51.1533,51.1725,51.0768,51.0863,32525.0
2019-04-03 11:25:00,53.39,53.45,53.38,53.43,33946.0,51.0959,51.1533,51.0863,51.1342,33946.0
2019-04-03 11:30:00,53.44,53.48,53.41,53.41,28201.0,51.1438,51.182,51.1151,51.1151,28201.0
2019-04-03 11:35:00,53.42,53.45,53.4,53.45,23425.0,51.1246,51.1533,51.1055,51.1533,23425.0
2019-04-03 11:40:00,53.44,53.47,53.38,53.39,35008.0,51.1438,51.1725,51.0863,51.0959,35008.0
2019-04-03 11:45:00,53.4,53.44,53.37,53.41,30114.0,51.1055,51.1438,51.0768,51.1151,30114.0
2019-04-03 11:50:00,53.41,53.48,53.41,53.45,22447.0,51.1151,51.182,51.1151,51.1533,22447.0
2019-04-03 11:55:00,53.46,53.49,53.43,53.48,15292.0,51.1629,51.1916,51.1342,51.182,15292.0
2019-04-03 12:00:00,53.49,53.56,53.46,53.5,44021.0,51.1916,51.2586,51.1629,51.2012,44021.0
2019-04-03 12:05:00,53.49,53.52,53.48,53.52,41357.0,51.1916,51.2203,51.182,51.2203,41357.0
2019-04-03 12:10:00,53.52,53.56,53.5,53.5,33221.0,51.2203,51.2586,51.2012,51.2012,33221.0
2019-04-03 12:15:00,53.51,53.55,53.5,53.53,26716.0,51.2108,51.249,51.2012,51.2299,26716.0
2019-04-03 12:20:00,53.52,53.56,53.51,53.54,29400.0,51.2203,51.2586,51.2108,51.2395,29400.0
2019-04-03 12:25:00,53.54,53.57,53.53,53.53,27371.0,51.2395,51.2682,51.2299,51.2299,27371.0
2019-04-03 12:30:00,53.53,53.63,53.52,53.58,55425.0,51.2299,51.3256,51.2203,51.2777,55425.0
2019-04-03 12:35:00,53.58,53.58,53.51,53.56,28830.0,51.2777,51.2777,51.2108,51.2586,28830.0
2019-04-03 12:40:00,53.55,53.6,53.54,53.6,29047.0,51.249,51.2969,51.2395,51.2969,29047.0
2019-04-03 12:45:00,53.59,53.6,53.54,53.54,21942.0,51.2873,51.2969,51.2395,51.2395,21942.0
2019-04-03 12:50:00,53.54,53.55,53.51,53.53,28559.0,51.2395,51.249,51.2108,51.2299,28559.0
2019-04-03 12:55:00,53.52,53.58,53.5,53.58,25206.0,51.2203,51.2777,51.2012,51.2777,25206.0
2019-04-03 13:00:00,53.58,53.65,53.55,53.63,34747.0,51.2777,51.3447,51.249,51.3256,34747.0
2019-04-03 13:05:00,53.61,53.62,53.56,53.6,29325.0,51.3065,51.316,51.2586,51.2969,29325.0
2019-04-03 13:10:00,53.6,53.63,53.57,53.58,14904.0,51.2969,51.3256,51.2682,51.2777,14904.0
2019-04-03 13:15:00,53.57,53.58,53.51,53.53,48702.0,51.2682,51.2777,51.2108,51.2299,48702.0
2019-04-03 13:20:00,53.53,53.59,53.52,53.56,32764.0,51.2299,51.2873,51.2203,51.2586,32764.0
2019-04-03 13:25:00,53.56,53.61,53.56,53.59,24373.0,51.2586,51.3065,51.2586,51.2873,24373.0
2019-04-03 13:30:00,53.58,53.66,53.58,53.64,30564.0,51.2777,51.3543,51.2777,51.3352,30564.0
2019-04-03 13:35:00,53.63,53.67,53.62,53.64,17654.0,51.3256,51.3639,51.316,51.3352,17654.0
2019-04-03 13:40:00,53.64,53.65,53.51,53.55,43939.0,51.3352,51.3447,51.2108,51.249,43939.0
2019-04-03 13:45:00,53.55,53.57,53.52,53.57,24903.0,51.249,51.2682,51.2203,51.2682,24903.0
2019-04-03 13:50:00,53.57,53.57,53.49,53.51,33172.0,51.2682,51.2682,51.1916,51.2108,33172.0
2019-04-03 13:55:00,53.5,53.51,53.43,53.45,27270.0,51.2012,51.2108,51.1342,51.1533,27270.0
2019-04-03 14:00:00,53.46,53.48,53.44,53.45,26955.0,51.1629,51.182,51.1438,51.1533,26955.0
2019-04-03 14:05:00,53.45,53.47,53.37,53.39,45412.0,51.1533,51.1725,51.0768,51.0959,45412.0
2019-04-03 14:10:00,53.38,53.38,53.27,53.27,31021.0,51.0863,51.0863,50.9811,50.9811,31021.0
2019-04-03 14:15:00,53.27,53.35,53.27,53.32,33001.0,50.9811,51.0576,50.9811,51.0289,33001.0
2019-04-03 14:20:00,53.32,53.34,53.26,53.26,23455.0,51.0289,51.0481,50.9715,50.9715,23455.0
2019-04-03 14:25:00,53.25,53.34,53.25,53.28,34888.0,50.9619,51.0481,50.9619,50.9906,34888.0
2019-04-03 14:30:00,53.28,53.28,53.23,53.26,20163.0,50.9906,50.9906,50.9428,50.9715,20163.0
2019-04-03 14:35:00,53.25,53.29,53.22,53.23,27543.0,50.9619,51.0002,50.9332,50.9428,27543.0
2019-04-03 14:40:00,53.24,53.24,53.15,53.17,29314.0,50.9524,50.9524,50.8662,50.8854,29314.0
2019-04-03 14:45:00,53.17,53.22,53.17,53.19,26341.0,50.8854,50.9332,50.8854,50.9045,26341.0
2019-04-03 14:50:00,53.19,53.23,53.18,53.23,33492.0,50.9045,50.9428,50.8949,50.9428,33492.0
2019-04-03 14:55:00,53.23,53.25,53.2,53.21,27817.0,50.9428,50.9619,50.9141,50.9236,27817.0
2019-04-03 15:00:00,53.21,53.25,53.21,53.25,33702.0,50.9236,50.9619,50.9236,50.9619,33702.0
2019-04-03 15:05:00,53.25,53.31,53.25,53.28,45162.0,50.9619,51.0193,50.9619,50.9906,45162.0
2019-04-03 15:10:00,53.27,53.27,53.16,53.16,26590.0,50.9811,50.9811,50.8758,50.8758,26590.0
2019-04-03 15:15:00,53.16,53.16,53.05,53.05,34779.0,50.8758,50.8758,50.7705,50.7705,34779.0
2019-04-03 15:20:00,53.05,53.11,53.04,53.09,47728.0,50.7705,50.8279,50.761,50.8088,47728.0
2019-04-03 15:25:00,53.09,53.2,53.07,53.19,29741.0,50.8088,50.9141,50.7897,50.9045,29741.0
2019-04-03 15:30:00,53.18,53.19,53.14,53.16,43357.0,50.8949,50.9045,50.8567,50.8758,43357.0
2019-04-03 15:35:00,53.16,53.21,53.15,53.16,52435.0,50.8758,50.9236,50.8662,50.8758,52435.0
2019-04-03 15:40:00,53.16,53.2,53.12,53.14,52861.0,50.8758,50.9141,50.8375,50.8567,52861.0
2019-04-03 15:45:00,53.14,53.17,53.13,53.15,72939.0,50.8567,50.8854,50.8471,50.8662,72939.0
2019-04-03 15:50:00,53.15,53.26,53.13,53.21,110779.0,50.8662,50.9715,50.8471,50.9236,110779.0
2019-04-03 15:55:00,53.22,53.24,53.17,53.2,202179.0,50.9332,50.9524,50.8854,50.9141,202179.0
2019-04-04 09:30:00,53.24,53.3,53.16,53.17,50327.0,50.9524,51.0098,50.8758,50.8854,50327.0
2019-04-04 09:35:00,53.18,53.26,53.16,53.23,18276.0,50.8949,50.9715,50.8758,50.9428,18276.0
2019-04-04 09:40:00,53.23,53.27,53.06,53.06,27235.0,50.9428,50.9811,50.7801,50.7801,27235.0
2019-04-04 09:45:00,53.06,53.15,53.02,53.03,37420.0,50.7801,50.8662,50.7418,50.7514,37420.0
2019-04-04 09:50:00,53.03,53.05,52.95,52.96,24740.0,50.7514,50.7705,50.6748,50.6844,24740.0
2019-04-04 09:55:00,52.96,52.99,52.93,52.95,30471.0,50.6844,50.7131,50.6557,50.6748,30471.0
2019-04-04 10:00:00,52.95,53.04,52.94,53.0,14708.0,50.6748,50.761,50.6652,50.7227,14708.0
2019-04-04 10:05:00,53.01,53.03,52.95,52.95,31849.0,50.7322,50.7514,50.6748,50.6748,31849.0
2019-04-04 10:10:00,52.96,52.97,52.91,52.97,27398.0,50.6844,50.694,50.6365,50.694,27398.0
2019-04-04 10:15:00,52.96,52.99,52.91,52.94,30742.0,50.6844,50.7131,50.6365,50.6652,30742.0
2019-04-04 10:20:00,52.94,52.95,52.88,52.9,14338.0,50.6652,50.6748,50.6078,50.627,14338.0
2019-04-04 10:25:00,52.91,52.94,52.88,52.89,12568.0,50.6365,50.6652,50.6078,50.6174,12568.0
2019-04-04 10:30:00,52.89,52.9,52.77,52.79,44333.0,50.6174,50.627,50.5026,50.5217,44333.0
2019-04-04 10:35:00,52.78,52.85,52.78,52.83,20170.0,50.5121,50.5791,50.5121,50.56,20170.0
2019-04-04 10:40:00,52.83,52.9,52.81,52.9,27415.0,50.56,50.627,50.5408,50.627,27415.0
2019-04-04 10:45:00,52.91,53.0,52.9,52.98,11145.0,50.6365,50.7227,50.627,50.7035,11145.0
2019-04-04 10:50:00,52.98,53.02,52.94,53.02,28077.0,50.7035,50.7418,50.6652,50.7418,28077.0
2019-04-04 10:55:00,53.02,53.08,53.0,53.07,30421.0,50.7418,50.7992,50.7227,50.7897,30421.0
2019-04-04 11:00:00,53.07,53.11,53.04,53.09,29051.0,50.7897,50.8279,50.761,50.8088,29051.0
2019-04-04 11:05:00,53.08,53.21,53.08,53.21,20654.0,50.7992,50.9236,50.7992,50.9236,20654.0
2019-04-04 11:10:00,53.2,53.23,53.16,53.21,30344.0,50.9141,50.9428,50.8758,50.9236,30344.0
2019-04-04 11:15:00,53.21,53.21,53.11,53.12,31224.0,50.9236,50.9236,50.8279,50.8375,31224.0
2019-04-04 11:20:00,53.11,53.13,53.07,53.13,21863.0,50.8279,50.8471,50.7897,50.8471,21863.0
2019-04-04 11:25:00,53.13,53.2,53.13,53.18,16581.0,50.8471,50.9141,50.8471,50.8949,16581.0
2019-04-04 11:30:00,53.18,53.18,53.1,53.11,16276.0,50.8949,50.8949,50.8184,50.8279,16276.0
2019-04-04 11:35:00,53.11,53.15,53.1,53.12,11243.0,50.8279,50.8662,50.8184,50.8375,11243.0
2019-04-04 11:40:00,53.13,53.13,53.08,53.1,13520.0,50.8471,50.8471,50.7992,50.8184,13520.0
2019-04-04 11:45:00,53.1,53.12,53.07,53.08,13731.0,50.8184,50.8375,50.7897,50.7992,13731.0
2019-04-04 11:50:00,53.08,53.08,52.99,53.0,21901.0,50.7992,50.7992,50.7131,50.7227,21901.0
2019-04-04 11:55:00,53.0,53.05,52.99,53.01,13211.0,50.7227,50.7705,50.7131,50.7322,13211.0
2019-04-04 12:00:00,53.01,53.04,52.99,53.03,11654.0,50.7322,50.761,50.7131,50.7514,11654.0
2019-04-04 12:05:00,53.03,53.03,52.99,52.99,13264.0,50.7514,50.7514,50.7131,50.7131,13264.0
2019-04-04 12:10:00,52.99,53.02,52.97,52.98,12314.0,50.7131,50.7418,50.694,50.7035,12314.0
2019-04-04 12:15:00,52.98,52.98,52.91,52.96,17741.0,50.7035,50.7035,50.6365,50.6844,17741.0
2019-04-04 12:20:00,52.96,52.99,52.96,52.96,11125.0,50.6844,50.7131,50.6844,50.6844,11125.0
2019-04-04 12:25:00,52.96,52.96,52.92,52.93,8730.0,50.6844,50.6844,50.6461,50.6557,8730.0
2019-04-04 12:30:00,52.92,52.93,52.87,52.91,30261.0,50.6461,50.6557,50.5983,50.6365,30261.0
2019-04-04 12:35:00,52.92,52.96,52.91,52.95,11726.0,50.6461,50.6844,50.6365,50.6748,11726.0
2019-04-04 12:40:00,52.95,52.97,52.93,52.95,9173.0,50.6748,50.694,50.6557,50.6748,9173.0
2019-04-04 12:45:00,52.94,52.95,52.91,52.94,11227.0,50.6652,50.6748,50.6365,50.6652,11227.0
2019-04-04 12:50:00,52.95,52.99,52.94,52.98,9260.0,50.6748,50.7131,50.6652,50.7035,9260.0
2019-04-04 12:55:00,52.98,52.99,52.94,52.95,10336.0,50.7035,50.7131,50.6652,50.6748,10336.0
2019-04-04 13:00:00,52.95,52.98,52.93,52.96,14624.0,50.6748,50.7035,50.6557,50.6844,14624.0
2019-04-04 13:05:00,52.95,52.98,52.95,52.96,9097.0,50.6748,50.7035,50.6748,50.6844,9097.0
2019-04-04 13:10:00,52.96,52.97,52.91,52.91,10576.0,50.6844,50.694,50.6365,50.6365,10576.0
2019-04-04 13:15:00,52.92,52.95,52.88,52.94,19684.0,50.6461,50.6748,50.6078,50.6652,19684.0
2019-04-04 13:20:00,52.94,52.94,52.92,52.93,10974.0,50.6652,50.6652,50.6461,50.6557,10974.0
2019-04-04 13:25:00,52.92,52.92,52.87,52.9,11175.0,50.6461,50.6461,50.5983,50.627,11175.0
2019-04-04 13:30:00,52.9,52.91,52.88,52.89,12728.0,50.627,50.6365,50.6078,50.6174,12728.0
2019-04-04 13:35:00,52.9,52.92,52.89,52.91,11948.0,50.627,50.6461,50.6174,50.6365,11948.0
2019-04-04 13:40:00,52.92,52.92,52.87,52.92,16105.0,50.6461,50.6461,50.5983,50.6461,16105.0
2019-04-04 13:45:00,52.91,52.92,52.88,52.89,11057.0,50.6365,50.6461,50.6078,50.6174,11057.0
2019-04-04 13:50:00,52.89,52.92,52.88,52.89,14831.0,50.6174,50.6461,50.6078,50.6174,14831.0
2019-04-04 13:55:00,52.89,52.89,52.86,52.87,12839.0,50.6174,50.6174,50.5887,50.5983,12839.0
2019-04-04 14:00:00,52.87,52.88,52.84,52.87,12424.0,50.5983,50.6078,50.5695,50.5983,12424.0
2019-04-04 14:05:00,52.87,52.94,52.87,52.93,23306.0,50.5983,50.6652,50.5983,50.6557,23306.0
2019-04-04 14:10:00,52.93,52.97,52.89,52.96,19074.0,50.6557,50.694,50.6174,50.6844,19074.0
2019-04-04 14:15:00,52.97,53.0,52.93,52.99,12524.0,50.694,50.7227,50.6557,50.7131,12524.0
2019-04-04 14:20:00,52.99,53.02,52.97,53.0,14031.0,50.7131,50.7418,50.694,50.7227,14031.0
2019-04-04 14:25:00,53.0,53.01,52.95,52.96,13132.0,50.7227,50.7322,50.6748,50.6844,13132.0
2019-04-04 14:30:00,52.95,52.97,52.94,52.97,9370.0,50.6748,50.694,50.6652,50.694,9370.0
2019-04-04 14:35:00,52.97,52.97,52.94,52.94,13983.0,50.694,50.694,50.6652,50.6652,13983.0
2019-04-04 14:40:00,52.94,52.99,52.93,52.98,38442.0,50.6652,50.7131,50.6557,50.7035,38442.0
2019-04-04 14:45:00,52.98,52.98,52.92,52.93,18062.0,50.7035,50.7035,50.6461,50.6557,18062.0
2019-04-04 14:50:00,52.93,52.96,52.92,52.95,18857.0,50.6557,50.6844,50.6461,50.6748,18857.0
2019-04-04 14:55:00,52.94,52.94,52.89,52.91,24077.0,50.6652,50.6652,50.6174,50.6365,24077.0
2019-04-04 15:00:00,52.91,52.92,52.87,52.88,89934.0,50.6365,50.6461,50.5983,50.6078,89934.0
2019-04-04 15:05:00,52.88,52.97,52.88,52.97,27031.0,50.6078,50.694,50.6078,50.694,27031.0
2019-04-04 15:10:00,52.98,53.04,52.97,53.01,38104.0,50.7035,50.761,50.694,50.7322,38104.0
2019-04-04 15:15:00,53.02,53.05,53.0,53.01,21144.0,50.7418,50.7705,50.7227,50.7322,21144.0
2019-04-04 15:20:00,53.02,53.02,52.99,53.01,31260.0,50.7418,50.7418,50.7131,50.7322,31260.0
2019-04-04 15:25:00,53.0,53.04,52.99,53.03,25837.0,50.7227,50.761,50.7131,50.7514,25837.0
2019-04-04 15:30:00,53.04,53.07,53.03,53.05,17665.0,50.761,50.7897,50.7514,50.7705,17665.0
2019-04-04 15:35:00,53.05,53.07,53.01,53.02,35994.0,50.7705,50.7897,50.7322,50.7418,35994.0
2019-04-04 15:40:00,53.02,53.05,53.02,53.03,26931.0,50.7418,50.7705,50.7418,50.7514,26931.0
2019-04-04 15:45:00,53.02,53.14,53.01,53.12,97326.0,50.7418,50.8567,50.7322,50.8375,97326.0
2019-04-04 15:50:00,53.12,53.14,53.09,53.12,70671.0,50.8375,50.8567,50.8088,50.8375,70671.0
2019-04-04 15:55:00,53.12,53.14,53.09,53.11,181466.0,50.8375,50.8567,50.8088,50.8279,181466.0
2019-04-05 09:30:00,53.11,53.24,53.06,53.17,55096.0,50.8279,50.9524,50.7801,50.8854,55096.0
2019-04-05 09:35:00,53.15,53.18,53.05,53.07,24256.0,50.8662,50.8949,50.7705,50.7897,24256.0
2019-04-05 09:40:00,53.07,53.12,53.01,53.09,185327.0,50.7897,50.8375,50.7322,50.8088,185327.0
2019-04-05 09:45:00,53.09,53.2,53.05,53.15,75910.0,50.8088,50.9141,50.7705,50.8662,75910.0
2019-04-05 09:50:00,53.15,53.36,53.14,53.36,29164.0,50.8662,51.0672,50.8567,51.0672,29164.0
2019-04-05 09:55:00,53.36,53.36,53.26,53.28,24760.0,51.0672,51.0672,50.9715,50.9906,24760.0
2019-04-05 10:00:00,53.29,53.36,53.27,53.31,75287.0,51.0002,51.0672,50.9811,51.0193,75287.0
2019-04-05 10:05:00,53.3,53.31,53.23,53.25,23726.0,51.0098,51.0193,50.9428,50.9619,23726.0
2019-04-05 10:10:00,53.26,53.27,53.21,53.26,48654.0,50.9715,50.9811,50.9236,50.9715,48654.0
2019-04-05 10:15:00,53.25,53.26,53.2,53.22,24962.0,50.9619,50.9715,50.9141,50.9332,24962.0
2019-04-05 10:20:00,53.21,53.26,53.19,53.21,21511.0,50.9236,50.9715,50.9045,50.9236,21511.0
2019-04-05 10:25:00,53.2,53.21,53.17,53.17,37736.0,50.9141,50.9236,50.8854,50.8854,37736.0
2019-04-05 10:30:00,53.17,53.23,53.17,53.19,26779.0,50.8854,50.9428,50.8854,50.9045,26779.0
2019-04-05 10:35:00,53.19,53.21,53.13,53.15,95102.0,50.9045,50.9236,50.8471,50.8662,95102.0
2019-04-05 10:40:00,53.16,53.17,53.11,53.17,47064.0,50.8758,50.8854,50.8279,50.8854,47064.0
2019-04-05 10:45:00,53.17,53.27,53.17,53.23,38129.0,50.8854,50.9811,50.8854,50.9428,38129.0
2019-04-05 10:50:00,53.23,53.27,53.2,53.23,20495.0,50.9428,50.9811,50.9141,50.9428,20495.0
2019-04-05 10:55:00,53.24,53.25,53.16,53.16,15661.0,50.9524,50.9619,50.8758,50.8758,15661.0
2019-04-05 11:00:00,53.16,53.19,53.12,53.15,18818.0,50.8758,50.9045,50.8375,50.8662,18818.0
2019-04-05 11:05:00,53.16,53.2,53.16,53.19,13885.0,50.8758,50.9141,50.8758,50.9045,13885.0
2019-04-05 11:10:00,53.19,53.26,53.19,53.22,18155.0,50.9045,50.9715,50.9045,50.9332,18155.0
2019-04-05 11:15:00,53.22,53.25,53.21,53.22,17037.0,50.9332,50.9619,50.9236,50.9332,17037.0
2019-04-05 11:20:00,53.22,53.23,53.18,53.19,12737.0,50.9332,50.9428,50.8949,50.9045,12737.0
2019-04-05 11:25:00,53.18,53.21,53.14,53.2,12624.0,50.8949,50.9236,50.8567,50.9141,12624.0
2019-04-05 11:30:00,53.2,53.22,53.16,53.2,14982.0,50.9141,50.9332,50.8758,50.9141,14982.0
2019-04-05 11:35:00,53.19,53.2,53.16,53.16,11078.0,50.9045,50.9141,50.8758,50.8758,11078.0
2019-04-05 11:40:00,53.17,53.2,53.16,53.18,22576.0,50.8854,50.9141,50.8758,50.8949,22576.0
2019-04-05 11:45:00,53.18,53.19,53.15,53.17,16122.0,50.8949,50.9045,50.8662,50.8854,16122.0
2019-04-05 11:50:00,53.17,53.18,53.14,53.15,13749.0,50.8854,50.8949,50.8567,50.8662,13749.0
2019-04-05 11:55:00,53.15,53.15,53.08,53.09,17849.0,50.8662,50.8662,50.7992,50.8088,17849.0
2019-04-05 12:00:00,53.09,53.1,53.0,53.01,64182.0,50.8088,50.8184,50.7227,50.7322,64182.0
2019-04-05 12:05:00,53.01,53.02,52.97,53.02,44318.0,50.7322,50.7418,50.694,50.7418,44318.0
2019-04-05 12:10:00,53.02,53.05,52.97,52.98,17498.0,50.7418,50.7705,50.694,50.7035,17498.0
2019-04-05 12:15:00,52.98,52.98,52.92,52.92,14974.0,50.7035,50.7035,50.6461,50.6461,14974.0
2019-04-05 12:20:00,52.93,52.94,52.89,52.9,19053.0,50.6557,50.6652,50.6174,50.627,19053.0
2019-04-05 12:25:00,52.9,52.9,52.86,52.9,17755.0,50.627,50.627,50.5887,50.627,17755.0
2019-04-05 12:30:00,52.9,52.94,52.89,52.9,17719.0,50.627,50.6652,50.6174,50.627,17719.0
2019-04-05 12:35:00,52.9,52.92,52.83,52.84,33538.0,50.627,50.6461,50.56,50.5695,33538.0
2019-04-05 12:40:00,52.84,52.86,52.81,52.84,27377.0,50.5695,50.5887,50.5408,50.5695,27377.0
2019-04-05 12:45:00,52.83,52.9,52.83,52.9,61638.0,50.56,50.627,50.56,50.627,61638.0
2019-04-05 12:50:00,52.9,52.94,52.88,52.9,74311.0,50.627,50.6652,50.6078,50.627,74311.0
2019-04-05 12:55:00,52.91,52.99,52.9,52.98,40066.0,50.6365,50.7131,50.627,50.7035,40066.0
2019-04-05 13:00:00,52.99,53.01,52.96,52.98,31523.0,50.7131,50.7322,50.6844,50.7035,31523.0
2019-04-05 13:05:00,52.98,52.99,52.94,52.96,19178.0,50.7035,50.7131,50.6652,50.6844,19178.0
2019-04-05 13:10:00,52.96,53.01,52.95,53.01,15537.0,50.6844,50.7322,50.6748,50.7322,15537.0
2019-04-05 13:15:00,53.01,53.01,52.95,53.0,20037.0,50.7322,50.7322,50.6748,50.7227,20037.0
2019-04-05 13:20:00,52.99,53.0,52.97,52.97,10140.0,50.7131,50.7227,50.694,50.694,10140.0
2019-04-05 13:25:00,52.97,53.0,52.93,52.98,27843.0,50.694,50.7227,50.6557,50.7035,27843.0
2019-04-05 13:30:00,52.97,52.98,52.94,52.98,11630.0,50.694,50.7035,50.6652,50.7035,11630.0
2019-04-05 13:35:00,52.97,53.06,52.97,53.05,35734.0,50.694,50.7801,50.694,50.7705,35734.0
2019-04-05 13:40:00,53.05,53.1,53.05,53.1,26912.0,50.7705,50.8184,50.7705,50.8184,26912.0
2019-04-05 13:45:00,53.09,53.17,53.09,53.16,26782.0,50.8088,50.8854,50.8088,50.8758,26782.0
2019-04-05 13:50:00,53.16,53.28,53.16,53.28,46530.0,50.8758,50.9906,50.8758,50.9906,46530.0
2019-04-05 13:55:00,53.27,53.28,53.2,53.28,41838.0,50.9811,50.9906,50.9141,50.9906,41838.0
2019-04-05 14:00:00,53.28,53.34,53.27,53.33,38060.0,50.9906,51.0481,50.9811,51.0385,38060.0
2019-04-05 14:05:00,53.32,53.32,53.22,53.25,30326.0,51.0289,51.0289,50.9332,50.9619,30326.0
2019-04-05 14:10:00,53.25,53.27,53.23,53.23,18281.0,50.9619,50.9811,50.9428,50.9428,18281.0
2019-04-05 14:15:00,53.23,53.25,53.17,53.17,57374.0,50.9428,50.9619,50.8854,50.8854,57374.0
2019-04-05 14:20:00,53.17,53.19,53.15,53.18,28986.0,50.8854,50.9045,50.8662,50.8949,28986.0
2019-04-05 14:25:00,53.18,53.19,53.12,53.14,33385.0,50.8949,50.9045,50.8375,50.8567,33385.0
2019-04-05 14:30:00,53.14,53.18,53.14,53.18,24262.0,50.8567,50.8949,50.8567,50.8949,24262.0
2019-04-05 14:35:00,53.18,53.18,53.11,53.11,27742.0,50.8949,50.8949,50.8279,50.8279,27742.0
2019-04-05 14:40:00,53.12,53.14,53.1,53.12,27361.0,50.8375,50.8567,50.8184,50.8375,27361.0
2019-04-05 14:45:00,53.12,53.13,53.04,53.07,37155.0,50.8375,50.8471,50.761,50.7897,37155.0
2019-04-05 14:50:00,53.08,53.1,53.07,53.08,23810.0,50.7992,50.8184,50.7897,50.7992,23810.0
2019-04-05 14:55:00,53.09,53.14,53.08,53.12,36302.0,50.8088,50.8567,50.7992,50.8375,36302.0
2019-04-05 15:00:00,53.13,53.15,53.12,53.14,27155.0,50.8471,50.8662,50.8375,50.8567,27155.0
2019-04-05 15:05:00,53.14,53.15,53.07,53.07,31521.0,50.8567,50.8662,50.7897,50.7897,31521.0
2019-04-05 15:10:00,53.07,53.08,53.03,53.07,40434.0,50.7897,50.7992,50.7514,50.7897,40434.0
2019-04-05 15:15:00,53.08,53.12,53.07,53.11,29098.0,50.7992,50.8375,50.7897,50.8279,29098.0
2019-04-05 15:20:00,53.11,53.14,53.1,53.13,39731.0,50.8279,50.8567,50.8184,50.8471,39731.0
2019-04-05 15:25:00,53.13,53.14,53.08,53.08,53211.0,50.8471,50.8567,50.7992,50.7992,53211.0
2019-04-05 15:30:00,53.08,53.16,53.05,53.16,64560.0,50.7992,50.8758,50.7705,50.8758,64560.0
2019-04-05 15:35:00,53.16,53.16,53.12,53.13,54527.0,50.8758,50.8758,50.8375,50.8471,54527.0
2019-04-05 15:40:00,53.13,53.14,53.05,53.05,72600.0,50.8471,50.8567,50.7705,50.7705,72600.0
2019-04-05 15:45:00,53.05,53.07,53.03,53.06,85007.0,50.7705,50.7897,50.7514,50.7801,85007.0
2019-04-05 15:50:00,53.06,53.08,53.04,53.04,144904.0,50.7801,50.7992,50.761,50.761,144904.0
2019-04-05 15:55:00,53.05,53.12,53.04,53.08,287788.0,50.7705,50.8375,50.761,50.7992,287788.0
2019-04-08 09:30:00,53.01,53.05,52.87,52.87,71670.0,50.7322,50.7705,50.5983,50.5983,71670.0
2019-04-08 09:35:00,52.87,52.89,52.78,52.89,39076.0,50.5983,50.6174,50.5121,50.6174,39076.0
2019-04-08 09:40:00,52.88,53.03,52.88,52.95,26584.0,50.6078,50.7514,50.6078,50.6748,26584.0
2019-04-08 09:45:00,52.95,53.03,52.94,53.0,25337.0,50.6748,50.7514,50.6652,50.7227,25337.0
2019-04-08 09:50:00,53.0,53.0,52.83,52.85,27233.0,50.7227,50.7227,50.56,50.5791,27233.0
2019-04-08 09:55:00,52.85,52.93,52.84,52.9,16864.0,50.5791,50.6557,50.5695,50.627,16864.0
2019-04-08 10:00:00,52.89,52.9,52.83,52.87,48075.0,50.6174,50.627,50.56,50.5983,48075.0
2019-04-08 10:05:00,52.88,52.88,52.81,52.81,17632.0,50.6078,50.6078,50.5408,50.5408,17632.0
2019-04-08 10:10:00,52.81,52.85,52.79,52.8,24503.0,50.5408,50.5791,50.5217,50.5313,24503.0
2019-04-08 10:15:00,52.79,52.87,52.75,52.87,32211.0,50.5217,50.5983,50.4834,50.5983,32211.0
2019-04-08 10:20:00,52.85,52.88,52.82,52.85,18936.0,50.5791,50.6078,50.5504,50.5791,18936.0
2019-04-08 10:25:00,52.85,52.85,52.79,52.82,15023.0,50.5791,50.5791,50.5217,50.5504,15023.0
2019-04-08 10:30:00,52.83,52.86,52.8,52.85,44983.0,50.56,50.5887,50.5313,50.5791,44983.0
2019-04-08 10:35:00,52.85,52.88,52.84,52.84,13733.0,50.5791,50.6078,50.5695,50.5695,13733.0
2019-04-08 10:40:00,52.85,52.86,52.79,52.79,13200.0,50.5791,50.5887,50.5217,50.5217,13200.0
2019-04-08 10:45:00,52.79,52.81,52.76,52.8,15862.0,50.5217,50.5408,50.493,50.5313,15862.0
2019-04-08 10:50:00,52.8,52.84,52.8,52.81,17447.0,50.5313,50.5695,50.5313,50.5408,17447.0
2019-04-08 10:55:00,52.8,52.8,52.74,52.76,17207.0,50.5313,50.5313,50.4738,50.493,17207.0
2019-04-08 11:00:00,52.76,52.81,52.75,52.8,19668.0,50.493,50.5408,50.4834,50.5313,19668.0
2019-04-08 11:05:00,52.81,52.83,52.78,52.79,27073.0,50.5408,50.56,50.5121,50.5217,27073.0
2019-04-08 11:10:00,52.8,52.83,52.78,52.8,86127.0,50.5313,50.56,50.5121,50.5313,86127.0
2019-04-08 11:15:00,52.8,52.82,52.76,52.76,28573.0,50.5313,50.5504,50.493,50.493,28573.0
2019-04-08 11:20:00,52.75,52.81,52.75,52.8,46190.0,50.4834,50.5408,50.4834,50.5313,46190.0
2019-04-08 11:25:00,52.8,52.84,52.79,52.82,21666.0,50.5313,50.5695,50.5217,50.5504,21666.0
2019-04-08 11:30:00,52.81,52.85,52.8,52.83,25228.0,50.5408,50.5791,50.5313,50.56,25228.0
2019-04-08 11:35:00,52.85,52.91,52.83,52.87,36968.0,50.5791,50.6365,50.56,50.5983,36968.0
2019-04-08 11:40:00,52.88,52.94,52.87,52.93,37119.0,50.6078,50.6652,50.5983,50.6557,37119.0
2019-04-08 11:45:00,52.93,52.94,52.88,52.9,37270.0,50.6557,50.6652,50.6078,50.627,37270.0
2019-04-08 11:50:00,52.91,52.92,52.88,52.89,10406.0,50.6365,50.6461,50.6078,50.6174,10406.0
2019-04-08 11:55:00,52.88,52.88,52.84,52.84,11629.0,50.6078,50.6078,50.5695,50.5695,11629.0
2019-04-08 12:00:00,52.85,52.85,52.71,52.74,31792.0,50.5791,50.5791,50.4451,50.4738,31792.0
2019-04-08 12:05:00,52.75,52.76,52.7,52.72,22273.0,50.4834,50.493,50.4356,50.4547,22273.0
2019-04-08 12:10:00,52.72,52.72,52.66,52.68,29346.0,50.4547,50.4547,50.3973,50.4164,29346.0
2019-04-08 12:15:00,52.68,52.68,52.65,52.66,18169.0,50.4164,50.4164,50.3877,50.3973,18169.0
2019-04-08 12:20:00,52.66,52.67,52.57,52.59,43543.0,50.3973,50.4068,50.3111,50.3303,43543.0
2019-04-08 12:25:00,52.59,52.61,52.54,52.55,34879.0,50.3303,50.3494,50.2824,50.292,34879.0
2019-04-08 12:30:00,52.55,52.56,52.38,52.38,56061.0,50.292,50.3016,50.1293,50.1293,56061.0
2019-04-08 12:35:00,52.38,52.47,52.38,52.44,154054.0,50.1293,50.2154,50.1293,50.1867,154054.0
2019-04-08 12:40:00,52.43,52.49,52.43,52.48,36227.0,50.1772,50.2346,50.1772,50.225,36227.0
2019-04-08 12:45:00,52.48,52.48,52.44,52.47,13613.0,50.225,50.225,50.1867,50.2154,13613.0
2019-04-08 12:50:00,52.47,52.51,52.45,52.45,20977.0,50.2154,50.2537,50.1963,50.1963,20977.0
2019-04-08 12:55:00,52.45,52.49,52.44,52.46,9625.0,50.1963,50.2346,50.1867,50.2059,9625.0
2019-04-08 13:00:00,52.46,52.47,52.43,52.44,10936.0,50.2059,50.2154,50.1772,50.1867,10936.0
2019-04-08 13:05:00,52.44,52.47,52.42,52.47,12098.0,50.1867,50.2154,50.1676,50.2154,12098.0
2019-04-08 13:10:00,52.48,52.5,52.47,52.47,12135.0,50.225,50.2442,50.2154,50.2154,12135.0
2019-04-08 13:15:00,52.47,52.49,52.46,52.48,13358.0,50.2154,50.2346,50.2059,50.225,13358.0
2019-04-08 13:20:00,52.47,52.5,52.46,52.47,11127.0,50.2154,50.2442,50.2059,50.2154,11127.0
2019-04-08 13:25:00,52.47,52.48,52.43,52.45,22400.0,50.2154,50.225,50.1772,50.1963,22400.0
2019-04-08 13:30:00,52.45,52.47,52.44,52.45,10975.0,50.1963,50.2154,50.1867,50.1963,10975.0
2019-04-08 13:35:00,52.45,52.48,52.45,52.46,8572.0,50.1963,50.225,50.1963,50.2059,8572.0
2019-04-08 13:40:00,52.46,52.47,52.44,52.46,13991.0,50.2059,50.2154,50.1867,50.2059,13991.0
2019-04-08 13:45:00,52.46,52.49,52.45,52.49,11656.0,50.2059,50.2346,50.1963,50.2346,11656.0
2019-04-08 13:50:00,52.48,52.53,52.47,52.51,30862.0,50.225,50.2729,50.2154,50.2537,30862.0
2019-04-08 13:55:00,52.51,52.51,52.47,52.48,13622.0,50.2537,50.2537,50.2154,50.225,13622.0
2019-04-08 14:00:00,52.48,52.49,52.44,52.45,35389.0,50.225,50.2346,50.1867,50.1963,35389.0
2019-04-08 14:05:00,52.45,52.52,52.45,52.5,16041.0,50.1963,50.2633,50.1963,50.2442,16041.0
2019-04-08 14:10:00,52.5,52.5,52.44,52.45,27971.0,50.2442,50.2442,50.1867,50.1963,27971.0
2019-04-08 14:15:00,52.46,52.53,52.45,52.52,22272.0,50.2059,50.2729,50.1963,50.2633,22272.0
2019-04-08 14:20:00,52.52,52.58,52.5,52.57,35375.0,50.2633,50.3207,50.2442,50.3111,35375.0
2019-04-08 14:25:00,52.56,52.61,52.56,52.58,25164.0,50.3016,50.3494,50.3016,50.3207,25164.0
2019-04-08 14:30:00,52.56,52.57,52.54,52.54,20583.0,50.3016,50.3111,50.2824,50.2824,20583.0
2019-04-08 14:35:00,52.54,52.55,52.53,52.54,22449.0,50.2824,50.292,50.2729,50.2824,22449.0
2019-04-08 14:40:00,52.54,52.54,52.5,52.52,26701.0,50.2824,50.2824,50.2442,50.2633,26701.0
2019-04-08 14:45:00,52.52,52.53,52.47,52.48,23087.0,50.2633,50.2729,50.2154,50.225,23087.0
2019-04-08 14:50:00,52.47,52.51,52.47,52.51,23170.0,50.2154,50.2537,50.2154,50.2537,23170.0
2019-04-08 14:55:00,52.51,52.55,52.5,52.53,30137.0,50.2537,50.292,50.2442,50.2729,30137.0
2019-04-08 15:00:00,52.52,52.53,52.5,52.51,20286.0,50.2633,50.2729,50.2442,50.2537,20286.0
2019-04-08 15:05:00,52.52,52.52,52.41,52.41,108987.0,50.2633,50.2633,50.158,50.158,108987.0
2019-04-08 15:10:00,52.41,52.46,52.4,52.41,33324.0,50.158,50.2059,50.1485,50.158,33324.0
2019-04-08 15:15:00,52.41,52.43,52.37,52.42,46282.0,50.158,50.1772,50.1197,50.1676,46282.0
2019-04-08 15:20:00,52.42,52.48,52.41,52.41,34190.0,50.1676,50.225,50.158,50.158,34190.0
2019-04-08 15:25:00,52.42,52.42,52.35,52.36,38728.0,50.1676,50.1676,50.1006,50.1102,38728.0
2019-04-08 15:30:00,52.35,52.4,52.32,52.37,54372.0,50.1006,50.1485,50.0719,50.1197,54372.0
2019-04-08 15:35:00,52.37,52.38,52.33,52.36,45291.0,50.1197,50.1293,50.0815,50.1102,45291.0
2019-04-08 15:40:00,52.37,52.41,52.35,52.4,46674.0,50.1197,50.158,50.1006,50.1485,46674.0
2019-04-08 15:45:00,52.41,52.43,52.39,52.41,60884.0,50.158,50.1772,50.1389,50.158,60884.0
2019-04-08 15:50:00,52.41,52.48,52.41,52.46,85369.0,50.158,50.225,50.158,50.2059,85369.0
2019-04-08 15:55:00,52.47,52.54,52.43,52.51,198135.0,50.2154,50.2824,50.1772,50.2537,198135.0
2019-04-09 09:30:00,52.57,52.69,52.37,52.4,120774.0,50.3111,50.426,50.1197,50.1485,120774.0
2019-04-09 09:35:00,52.42,52.42,52.12,52.13,88353.0,50.1676,50.1676,49.8805,49.8901,88353.0
2019-04-09 09:40:00,52.12,52.36,52.11,52.33,64137.0,49.8805,50.1102,49.8709,50.0815,64137.0
2019-04-09 09:45:00,52.33,52.33,52.23,52.24,42008.0,50.0815,50.0815,49.9858,49.9953,42008.0
2019-04-09 09:50:00,52.24,52.58,52.23,52.56,77679.0,49.9953,50.3207,49.9858,50.3016,77679.0
2019-04-09 09:55:00,52.57,52.57,52.34,52.35,26190.0,50.3111,50.3111,50.091,50.1006,26190.0
2019-04-09 10:00:00,52.35,52.4,52.3,52.32,25431.0,50.1006,50.1485,50.0527,50.0719,25431.0
2019-04-09 10:05:00,52.34,52.36,52.31,52.35,32649.0,50.091,50.1102,50.0623,50.1006,32649.0
2019-04-09 10:10:00,52.35,52.35,52.29,52.33,35441.0,50.1006,50.1006,50.0432,50.0815,35441.0
2019-04-09 10:15:00,52.33,52.34,52.25,52.27,31223.0,50.0815,50.091,50.0049,50.024,31223.0
2019-04-09 10:20:00,52.27,52.32,52.25,52.32,23913.0,50.024,50.0719,50.0049,50.0719,23913.0
2019-04-09 10:25:00,52.32,52.33,52.24,52.26,61629.0,50.0719,50.0815,49.9953,50.0145,61629.0
2019-04-09 10:30:00,52.26,52.27,52.22,52.25,42650.0,50.0145,50.024,49.9762,50.0049,42650.0
2019-04-09 10:35:00,52.25,52.27,52.23,52.26,53283.0,50.0049,50.024,49.9858,50.0145,53283.0
2019-04-09 10:40:00,52.26,52.29,52.19,52.25,59113.0,50.0145,50.0432,49.9475,50.0049,59113.0
2019-04-09 10:45:00,52.24,52.25,52.14,52.16,28220.0,49.9953,50.0049,49.8996,49.9188,28220.0
2019-04-09 10:50:00,52.16,52.2,52.14,52.2,15572.0,49.9188,49.957,49.8996,49.957,15572.0
2019-04-09 10:55:00,52.21,52.24,52.19,52.23,24570.0,49.9666,49.9953,49.9475,49.9858,24570.0
2019-04-09 11:00:00,52.23,52.29,52.22,52.26,39212.0,49.9858,50.0432,49.9762,50.0145,39212.0
2019-04-09 11:05:00,52.25,52.27,52.22,52.25,47756.0,50.0049,50.024,49.9762,50.0049,47756.0
2019-04-09 11:10:00,52.24,52.28,52.17,52.18,31049.0,49.9953,50.0336,49.9283,49.9379,31049.0
2019-04-09 11:15:00,52.19,52.22,52.15,52.17,82158.0,49.9475,49.9762,49.9092,49.9283,82158.0
2019-04-09 11:20:00,52.17,52.2,52.16,52.18,29782.0,49.9283,49.957,49.9188,49.9379,29782.0
2019-04-09 11:25:00,52.17,52.18,52.13,52.17,26639.0,49.9283,49.9379,49.8901,49.9283,26639.0
2019-04-09 11:30:00,52.17,52.2,52.14,52.17,20227.0,49.9283,49.957,49.8996,49.9283,20227.0
2019-04-09 11:35:00,52.17,52.21,52.17,52.2,11954.0,49.9283,49.9666,49.9283,49.957,11954.0
2019-04-09 11:40:00,52.2,52.21,52.16,52.16,9894.0,49.957,49.9666,49.9188,49.9188,9894.0
2019-04-09 11:45:00,52.17,52.2,52.16,52.19,18149.0,49.9283,49.957,49.9188,49.9475,18149.0
2019-04-09 11:50:00,52.19,52.2,52.17,52.19,10038.0,49.9475,49.957,49.9283,49.9475,10038.0
2019-04-09 11:55:00,52.19,52.19,52.16,52.16,15242.0,49.9475,49.9475,49.9188,49.9188,15242.0
2019-04-09 12:00:00,52.15,52.16,52.13,52.15,13842.0,49.9092,49.9188,49.8901,49.9092,13842.0
2019-04-09 12:05:00,52.14,52.14,52.11,52.14,12379.0,49.8996,49.8996,49.8709,49.8996,12379.0
2019-04-09 12:10:00,52.14,52.2,52.12,52.17,13367.0,49.8996,49.957,49.8805,49.9283,13367.0
2019-04-09 12:15:00,52.16,52.2,52.16,52.19,19048.0,49.9188,49.957,49.9188,49.9475,19048.0
2019-04-09 12:20:00,52.19,52.2,52.16,52.17,21066.0,49.9475,49.957,49.9188,49.9283,21066.0
2019-04-09 12:25:00,52.17,52.18,52.15,52.15,5837.0,49.9283,49.9379,49.9092,49.9092,5837.0
2019-04-09 12:30:00,52.15,52.16,52.14,52.15,14866.0,49.9092,49.9188,49.8996,49.9092,14866.0
2019-04-09 12:35:00,52.15,52.18,52.14,52.17,15033.0,49.9092,49.9379,49.8996,49.9283,15033.0
2019-04-09 12:40:00,52.16,52.18,52.15,52.15,6156.0,49.9188,49.9379,49.9092,49.9092,6156.0
2019-04-09 12:45:00,52.16,52.16,52.13,52.15,18700.0,49.9188,49.9188,49.8901,49.9092,18700.0
2019-04-09 12:50:00,52.15,52.17,52.14,52.16,37235.0,49.9092,49.9283,49.8996,49.9188,37235.0
2019-04-09 12:55:00,52.16,52.17,52.14,52.15,22106.0,49.9188,49.9283,49.8996,49.9092,22106.0
2019-04-09 13:00:00,52.15,52.15,52.1,52.1,29447.0,49.9092,49.9092,49.8613,49.8613,29447.0
2019-04-09 13:05:00,52.1,52.13,52.09,52.12,17169.0,49.8613,49.8901,49.8518,49.8805,17169.0
2019-04-09 13:10:00,52.12,52.12,52.07,52.07,13660.0,49.8805,49.8805,49.8326,49.8326,13660.0
2019-04-09 13:15:00,52.07,52.1,52.07,52.08,36784.0,49.8326,49.8613,49.8326,49.8422,36784.0
2019-04-09 13:20:00,52.08,52.1,52.08,52.09,14851.0,49.8422,49.8613,49.8422,49.8518,14851.0
2019-04-09 13:25:00,52.09,52.09,52.03,52.03,18677.0,49.8518,49.8518,49.7943,49.7943,18677.0
2019-04-09 13:30:00,52.03,52.05,52.0,52.04,16189.0,49.7943,49.8135,49.7656,49.8039,16189.0
2019-04-09 13:35:00,52.03,52.03,51.97,51.97,28002.0,49.7943,49.7943,49.7369,49.7369,28002.0
2019-04-09 13:40:00,51.97,52.04,51.94,51.99,44133.0,49.7369,49.8039,49.7082,49.7561,44133.0
2019-04-09 13:45:00,51.99,52.0,51.96,51.98,43855.0,49.7561,49.7656,49.7274,49.7465,43855.0
2019-04-09 13:50:00,51.98,51.98,51.91,51.91,18800.0,49.7465,49.7465,49.6795,49.6795,18800.0
2019-04-09 13:55:00,51.91,51.95,51.89,51.94,54356.0,49.6795,49.7178,49.6604,49.7082,54356.0
2019-04-09 14:00:00,51.95,51.96,51.9,51.91,29522.0,49.7178,49.7274,49.6699,49.6795,29522.0
2019-04-09 14:05:00,51.91,51.91,51.89,51.91,15902.0,49.6795,49.6795,49.6604,49.6795,15902.0
2019-04-09 14:10:00,51.91,51.94,51.9,51.93,31849.0,49.6795,49.7082,49.6699,49.6986,31849.0
2019-04-09 14:15:00,51.93,51.99,51.93,51.95,36792.0,49.6986,49.7561,49.6986,49.7178,36792.0
2019-04-09 14:20:00,51.95,51.97,51.89,51.9,43096.0,49.7178,49.7369,49.6604,49.6699,43096.0
2019-04-09 14:25:00,51.9,51.91,51.85,51.88,23524.0,49.6699,49.6795,49.6221,49.6508,23524.0
2019-04-09 14:30:00,51.88,51.92,51.88,51.91,28152.0,49.6508,49.6891,49.6508,49.6795,28152.0
2019-04-09 14:35:00,51.91,51.95,51.9,51.92,23758.0,49.6795,49.7178,49.6699,49.6891,23758.0
2019-04-09 14:40:00,51.92,51.93,51.87,51.88,21382.0,49.6891,49.6986,49.6412,49.6508,21382.0
2019-04-09 14:45:00,51.88,51.93,51.86,51.92,24122.0,49.6508,49.6986,49.6317,49.6891,24122.0
2019-04-09 14:50:00,51.92,51.93,51.9,51.91,30145.0,49.6891,49.6986,49.6699,49.6795,30145.0
2019-04-09 14:55:00,51.9,51.97,51.9,51.95,32115.0,49.6699,49.7369,49.6699,49.7178,32115.0
2019-04-09 15:00:00,51.95,52.01,51.94,51.94,31103.0,49.7178,49.7752,49.7082,49.7082,31103.0
2019-04-09 15:05:00,51.94,51.95,51.9,51.92,33361.0,49.7082,49.7178,49.6699,49.6891,33361.0
2019-04-09 15:10:00,51.91,51.92,51.87,51.89,36690.0,49.6795,49.6891,49.6412,49.6604,36690.0
2019-04-09 15:15:00,51.88,51.93,51.88,51.89,45218.0,49.6508,49.6986,49.6508,49.6604,45218.0
2019-04-09 15:20:00,51.88,51.89,51.81,51.82,64261.0,49.6508,49.6604,49.5838,49.5934,64261.0
2019-04-09 15:25:00,51.81,51.82,51.77,51.79,44329.0,49.5838,49.5934,49.5455,49.5647,44329.0
2019-04-09 15:30:00,51.78,51.85,51.77,51.85,49653.0,49.5551,49.6221,49.5455,49.6221,49653.0
2019-04-09 15:35:00,51.84,51.89,51.83,51.89,65394.0,49.6125,49.6604,49.6029,49.6604,65394.0
2019-04-09 15:40:00,51.89,51.89,51.79,51.82,96952.0,49.6604,49.6604,49.5647,49.5934,96952.0
2019-04-09 15:45:00,51.82,51.89,51.82,51.89,58157.0,49.5934,49.6604,49.5934,49.6604,58157.0
2019-04-09 15:50:00,51.89,51.89,51.82,51.86,133402.0,49.6604,49.6604,49.5934,49.6317,133402.0
2019-04-09 15:55:00,51.85,51.96,51.81,51.92,384838.0,49.6221,49.7274,49.5838,49.6891,384838.0
2019-04-10 09:30:00,52.17,52.21,51.9,51.96,104215.0,49.9283,49.9666,49.6699,49.7274,104215.0
2019-04-10 09:35:00,51.98,52.16,51.98,52.1,23247.0,49.7465,49.9188,49.7465,49.8613,23247.0
2019-04-10 09:40:00,52.09,52.16,52.05,52.14,23311.0,49.8518,49.9188,49.8135,49.8996,23311.0
2019-04-10 09:45:00,52.14,52.18,52.04,52.06,31099.0,49.8996,49.9379,49.8039,49.8231,31099.0
2019-04-10 09:50:00,52.05,52.12,52.0,52.08,29392.0,49.8135,49.8805,49.7656,49.8422,29392.0
2019-04-10 09:55:00,52.09,52.14,52.08,52.12,20790.0,49.8518,49.8996,49.8422,49.8805,20790.0
2019-04-10 10:00:00,52.12,52.13,52.06,52.06,27510.0,49.8805,49.8901,49.8231,49.8231,27510.0
2019-04-10 10:05:00,52.06,52.06,51.94,51.97,25492.0,49.8231,49.8231,49.7082,49.7369,25492.0
2019-04-10 10:10:00,51.96,52.04,51.96,51.97,19487.0,49.7274,49.8039,49.7274,49.7369,19487.0
2019-04-10 10:15:00,51.96,51.97,51.9,51.9,21296.0,49.7274,49.7369,49.6699,49.6699,21296.0
2019-04-10 10:20:00,51.91,51.95,51.9,51.92,19397.0,49.6795,49.7178,49.6699,49.6891,19397.0
2019-04-10 10:25:00,51.92,51.93,51.83,51.85,24634.0,49.6891,49.6986,49.6029,49.6221,24634.0
2019-04-10 10:30:00,51.85,51.92,51.8,51.83,26283.0,49.6221,49.6891,49.5742,49.6029,26283.0
2019-04-10 10:35:00,51.83,51.88,51.83,51.88,25990.0,49.6029,49.6508,49.6029,49.6508,25990.0
2019-04-10 10:40:00,51.86,51.87,51.79,51.84,31136.0,49.6317,49.6412,49.5647,49.6125,31136.0
2019-04-10 10:45:00,51.84,51.86,51.82,51.85,28121.0,49.6125,49.6317,49.5934,49.6221,28121.0
2019-04-10 10:50:00,51.85,51.94,51.84,51.93,15065.0,49.6221,49.7082,49.6125,49.6986,15065.0
2019-04-10 10:55:00,51.93,51.94,51.84,51.89,20917.0,49.6986,49.7082,49.6125,49.6604,20917.0
2019-04-10 11:00:00,51.9,52.03,51.89,52.0,61179.0,49.6699,49.7943,49.6604,49.7656,61179.0
2019-04-10 11:05:00,51.99,52.05,51.98,52.02,14701.0,49.7561,49.8135,49.7465,49.7848,14701.0
2019-04-10 11:10:00,52.01,52.05,51.98,52.01,16980.0,49.7752,49.8135,49.7465,49.7752,16980.0
2019-04-10 11:15:00,52.01,52.03,51.95,51.97,20534.0,49.7752,49.7943,49.7178,49.7369,20534.0
2019-04-10 11:20:00,51.95,51.97,51.9,51.94,12863.0,49.7178,49.7369,49.6699,49.7082,12863.0
2019-04-10 11:25:00,51.94,51.96,51.92,51.95,13861.0,49.7082,49.7274,49.6891,49.7178,13861.0
2019-04-10 11:30:00,51.96,52.04,51.96,52.04,10615.0,49.7274,49.8039,49.7274,49.8039,10615.0
2019-04-10 11:35:00,52.05,52.09,52.05,52.06,14061.0,49.8135,49.8518,49.8135,49.8231,14061.0
2019-04-10 11:40:00,52.06,52.08,52.04,52.04,14720.0,49.8231,49.8422,49.8039,49.8039,14720.0
2019-04-10 11:45:00,52.05,52.1,52.03,52.09,23812.0,49.8135,49.8613,49.7943,49.8518,23812.0
2019-04-10 11:50:00,52.09,52.1,52.04,52.06,15552.0,49.8518,49.8613,49.8039,49.8231,15552.0
2019-04-10 11:55:00,52.06,52.06,52.02,52.03,8260.0,49.8231,49.8231,49.7848,49.7943,8260.0
2019-04-10 12:00:00,52.03,52.08,52.03,52.08,10594.0,49.7943,49.8422,49.7943,49.8422,10594.0
2019-04-10 12:05:00,52.09,52.1,52.07,52.09,8976.0,49.8518,49.8613,49.8326,49.8518,8976.0
2019-04-10 12:10:00,52.09,52.1,52.07,52.08,11588.0,49.8518,49.8613,49.8326,49.8422,11588.0
2019-04-10 12:15:00,52.09,52.12,52.08,52.11,9915.0,49.8518,49.8805,49.8422,49.8709,9915.0
2019-04-10 12:20:00,52.1,52.11,52.07,52.1,11209.0,49.8613,49.8709,49.8326,49.8613,11209.0
2019-04-10 12:25:00,52.09,52.1,52.07,52.1,11822.0,49.8518,49.8613,49.8326,49.8613,11822.0
2019-04-10 12:30:00,52.1,52.12,52.08,52.1,21841.0,49.8613,49.8805,49.8422,49.8613,21841.0
2019-04-10 12:35:00,52.1,52.1,52.08,52.1,18887.0,49.8613,49.8613,49.8422,49.8613,18887.0
2019-04-10 12:40:00,52.09,52.11,52.08,52.1,19390.0,49.8518,49.8709,49.8422,49.8613,19390.0
2019-04-10 12:45:00,52.11,52.13,52.09,52.13,12573.0,49.8709,49.8901,49.8518,49.8901,12573.0
2019-04-10 12:50:00,52.14,52.16,52.13,52.15,24069.0,49.8996,49.9188,49.8901,49.9092,24069.0
2019-04-10 12:55:00,52.14,52.15,52.1,52.12,16484.0,49.8996,49.9092,49.8613,49.8805,16484.0
2019-04-10 13:00:00,52.13,52.13,52.09,52.1,16601.0,49.8901,49.8901,49.8518,49.8613,16601.0
2019-04-10 13:05:00,52.09,52.13,52.09,52.11,16749.0,49.8518,49.8901,49.8518,49.8709,16749.0
2019-04-10 13:10:00,52.11,52.11,52.08,52.09,12724.0,49.8709,49.8709,49.8422,49.8518,12724.0
2019-04-10 13:15:00,52.1,52.14,52.09,52.14,18128.0,49.8613,49.8996,49.8518,49.8996,18128.0
2019-04-10 13:20:00,52.13,52.13,52.11,52.13,11003.0,49.8901,49.8901,49.8709,49.8901,11003.0
2019-04-10 13:25:00,52.13,52.13,52.08,52.12,15763.0,49.8901,49.8901,49.8422,49.8805,15763.0
2019-04-10 13:30:00,52.12,52.14,52.1,52.1,6374.0,49.8805,49.8996,49.8613,49.8613,6374.0
2019-04-10 13:35:00,52.1,52.13,52.09,52.1,8171.0,49.8613,49.8901,49.8518,49.8613,8171.0
2019-04-10 13:40:00,52.1,52.12,52.1,52.11,10394.0,49.8613,49.8805,49.8613,49.8709,10394.0
2019-04-10 13:45:00,52.11,52.13,52.1,52.11,12864.0,49.8709,49.8901,49.8613,49.8709,12864.0
2019-04-10 13:50:00,52.12,52.12,52.06,52.07,26197.0,49.8805,49.8805,49.8231,49.8326,26197.0
2019-04-10 13:55:00,52.06,52.14,52.06,52.12,15914.0,49.8231,49.8996,49.8231,49.8805,15914.0
2019-04-10 14:00:00,52.12,52.15,52.09,52.09,20430.0,49.8805,49.9092,49.8518,49.8518,20430.0
2019-04-10 14:05:00,52.09,52.1,52.05,52.05,13108.0,49.8518,49.8613,49.8135,49.8135,13108.0
2019-04-10 14:10:00,52.03,52.03,51.97,52.03,21015.0,49.7943,49.7943,49.7369,49.7943,21015.0
2019-04-10 14:15:00,52.03,52.07,52.02,52.07,15538.0,49.7943,49.8326,49.7848,49.8326,15538.0
2019-04-10 14:20:00,52.07,52.09,51.99,52.02,19913.0,49.8326,49.8518,49.7561,49.7848,19913.0
2019-04-10 14:25:00,52.02,52.04,52.01,52.04,11957.0,49.7848,49.8039,49.7752,49.8039,11957.0
2019-04-10 14:30:00,52.04,52.07,52.02,52.04,9998.0,49.8039,49.8326,49.7848,49.8039,9998.0
2019-04-10 14:35:00,52.03,52.06,52.03,52.03,8844.0,49.7943,49.8231,49.7943,49.7943,8844.0
2019-04-10 14:40:00,52.03,52.07,52.03,52.07,11879.0,49.7943,49.8326,49.7943,49.8326,11879.0
2019-04-10 14:45:00,52.06,52.09,52.04,52.09,13055.0,49.8231,49.8518,49.8039,49.8518,13055.0
2019-04-10 14:50:00,52.09,52.14,52.08,52.14,11610.0,49.8518,49.8996,49.8422,49.8996,11610.0
2019-04-10 14:55:00,52.13,52.15,52.1,52.1,16074.0,49.8901,49.9092,49.8613,49.8613,16074.0
2019-04-10 15:00:00,52.11,52.18,52.1,52.16,24193.0,49.8709,49.9379,49.8613,49.9188,24193.0
2019-04-10 15:05:00,52.16,52.2,52.15,52.19,20815.0,49.9188,49.957,49.9092,49.9475,20815.0
2019-04-10 15:10:00,52.19,52.28,52.18,52.24,94242.0,49.9475,50.0336,49.9379,49.9953,94242.0
2019-04-10 15:15:00,52.24,52.33,52.24,52.33,48505.0,49.9953,50.0815,49.9953,50.0815,48505.0
2019-04-10 15:20:00,52.33,52.37,52.31,52.35,52081.0,50.0815,50.1197,50.0623,50.1006,52081.0
2019-04-10 15:25:00,52.35,52.37,52.29,52.32,35736.0,50.1006,50.1197,50.0432,50.0719,35736.0
2019-04-10 15:30:00,52.32,52.39,52.29,52.39,44971.0,50.0719,50.1389,50.0432,50.1389,44971.0
2019-04-10 15:35:00,52.39,52.41,52.31,52.31,47538.0,50.1389,50.158,50.0623,50.0623,47538.0
2019-04-10 15:40:00,52.32,52.36,52.29,52.36,61337.0,50.0719,50.1102,50.0432,50.1102,61337.0
2019-04-10 15:45:00,52.36,52.36,52.26,52.28,69079.0,50.1102,50.1102,50.0145,50.0336,69079.0
2019-04-10 15:50:00,52.27,52.28,52.23,52.23,103705.0,50.024,50.0336,49.9858,49.9858,103705.0
2019-04-10 15:55:00,52.23,52.29,52.2,52.28,197077.0,49.9858,50.0432,49.957,50.0336,197077.0
2019-04-11 09:30:00,52.41,52.66,52.32,52.6,125842.0,50.158,50.3973,50.0719,50.3399,125842.0
2019-04-11 09:35:00,52.61,52.61,52.46,52.61,42744.0,50.3494,50.3494,50.2059,50.3494,42744.0
2019-04-11 09:40:00,52.61,52.75,52.58,52.66,47890.0,50.3494,50.4834,50.3207,50.3973,47890.0
2019-04-11 09:45:00,52.66,52.79,52.61,52.65,73555.0,50.3973,50.5217,50.3494,50.3877,73555.0
2019-04-11 09:50:00,52.65,52.65,52.48,52.51,51799.0,50.3877,50.3877,50.225,50.2537,51799.0
2019-04-11 09:55:00,52.51,52.53,52.44,52.53,48098.0,50.2537,50.2729,50.1867,50.2729,48098.0
2019-04-11 10:00:00,52.53,52.59,52.51,52.53,29131.0,50.2729,50.3303,50.2537,50.2729,29131.0
2019-04-11 10:05:00,52.54,52.54,52.33,52.37,145302.0,50.2824,50.2824,50.0815,50.1197,145302.0
2019-04-11 10:10:00,52.37,52.38,52.18,52.26,392418.0,50.1197,50.1293,49.9379,50.0145,392418.0
2019-04-11 10:15:00,52.24,52.47,52.23,52.46,110016.0,49.9953,50.2154,49.9858,50.2059,110016.0
2019-04-11 10:20:00,52.46,52.5,52.39,52.48,34771.0,50.2059,50.2442,50.1389,50.225,34771.0
2019-04-11 10:25:00,52.47,52.48,52.39,52.46,65384.0,50.2154,50.225,50.1389,50.2059,65384.0
2019-04-11 10:30:00,52.45,52.47,52.39,52.47,45973.0,50.1963,50.2154,50.1389,50.2154,45973.0
2019-04-11 10:35:00,52.48,52.69,52.45,52.69,49599.0,50.225,50.426,50.1963,50.426,49599.0
2019-04-11 10:40:00,52.69,52.76,52.65,52.7,80085.0,50.426,50.493,50.3877,50.4356,80085.0
2019-04-11 10:45:00,52.7,52.75,52.64,52.71,50479.0,50.4356,50.4834,50.3781,50.4451,50479.0
2019-04-11 10:50:00,52.71,52.73,52.61,52.63,117241.0,50.4451,50.4643,50.3494,50.3686,117241.0
2019-04-11 10:55:00,52.63,52.64,52.57,52.63,23804.0,50.3686,50.3781,50.3111,50.3686,23804.0
2019-04-11 11:00:00,52.64,52.64,52.55,52.58,39237.0,50.3781,50.3781,50.292,50.3207,39237.0
2019-04-11 11:05:00,52.57,52.62,52.55,52.57,90598.0,50.3111,50.359,50.292,50.3111,90598.0
2019-04-11 11:10:00,52.57,52.67,52.57,52.62,60233.0,50.3111,50.4068,50.3111,50.359,60233.0
2019-04-11 11:15:00,52.62,52.64,52.58,52.59,42761.0,50.359,50.3781,50.3207,50.3303,42761.0
2019-04-11 11:20:00,52.59,52.64,52.53,52.54,52709.0,50.3303,50.3781,50.2729,50.2824,52709.0
2019-04-11 11:25:00,52.54,52.55,52.46,52.5,74058.0,50.2824,50.292,50.2059,50.2442,74058.0
2019-04-11 11:30:00,52.49,52.49,52.41,52.45,50355.0,50.2346,50.2346,50.158,50.1963,50355.0
2019-04-11 11:35:00,52.46,52.51,52.45,52.46,33744.0,50.2059,50.2537,50.1963,50.2059,33744.0
2019-04-11 11:40:00,52.46,52.46,52.34,52.43,58198.0,50.2059,50.2059,50.091,50.1772,58198.0
2019-04-11 11:45:00,52.43,52.46,52.4,52.43,28458.0,50.1772,50.2059,50.1485,50.1772,28458.0
2019-04-11 11:50:00,52.44,52.49,52.43,52.47,14190.0,50.1867,50.2346,50.1772,50.2154,14190.0
2019-04-11 11:55:00,52.46,52.52,52.43,52.52,27512.0,50.2059,50.2633,50.1772,50.2633,27512.0
2019-04-11 12:00:00,52.52,52.55,52.5,52.55,16081.0,50.2633,50.292,50.2442,50.292,16081.0
2019-04-11 12:05:00,52.54,52.57,52.53,52.57,18256.0,50.2824,50.3111,50.2729,50.3111,18256.0
2019-04-11 12:10:00,52.57,52.62,52.54,52.61,34027.0,50.3111,50.359,50.2824,50.3494,34027.0
2019-04-11 12:15:00,52.61,52.61,52.53,52.53,22102.0,50.3494,50.3494,50.2729,50.2729,22102.0
2019-04-11 12:20:00,52.54,52.6,52.5,52.56,30202.0,50.2824,50.3399,50.2442,50.3016,30202.0
2019-04-11 12:25:00,52.56,52.57,52.52,52.53,24868.0,50.3016,50.3111,50.2633,50.2729,24868.0
2019-04-11 12:30:00,52.54,52.55,52.52,52.52,17968.0,50.2824,50.292,50.2633,50.2633,17968.0
2019-04-11 12:35:00,52.53,52.57,52.52,52.55,16658.0,50.2729,50.3111,50.2633,50.292,16658.0
2019-04-11 12:40:00,52.56,52.56,52.47,52.5,27368.0,50.3016,50.3016,50.2154,50.2442,27368.0
2019-04-11 12:45:00,52.5,52.51,52.44,52.45,23858.0,50.2442,50.2537,50.1867,50.1963,23858.0
2019-04-11 12:50:00,52.46,52.52,52.45,52.5,15099.0,50.2059,50.2633,50.1963,50.2442,15099.0
2019-04-11 12:55:00,52.5,52.52,52.47,52.48,20212.0,50.2442,50.2633,50.2154,50.225,20212.0
2019-04-11 13:00:00,52.47,52.5,52.44,52.46,18396.0,50.2154,50.2442,50.1867,50.2059,18396.0
2019-04-11 13:05:00,52.47,52.49,52.43,52.45,21602.0,50.2154,50.2346,50.1772,50.1963,21602.0
2019-04-11 13:10:00,52.46,52.51,52.45,52.46,30240.0,50.2059,50.2537,50.1963,50.2059,30240.0
2019-04-11 13:15:00,52.46,52.48,52.45,52.46,13389.0,50.2059,50.225,50.1963,50.2059,13389.0
2019-04-11 13:20:00,52.46,52.48,52.45,52.47,12867.0,50.2059,50.225,50.1963,50.2154,12867.0
2019-04-11 13:25:00,52.46,52.47,52.45,52.47,11708.0,50.2059,50.2154,50.1963,50.2154,11708.0
2019-04-11 13:30:00,52.46,52.46,52.4,52.43,39424.0,50.2059,50.2059,50.1485,50.1772,39424.0
2019-04-11 13:35:00,52.42,52.43,52.39,52.4,16019.0,50.1676,50.1772,50.1389,50.1485,16019.0
2019-04-11 13:40:00,52.41,52.42,52.39,52.41,20317.0,50.158,50.1676,50.1389,50.158,20317.0
2019-04-11 13:45:00,52.4,52.44,52.39,52.43,21220.0,50.1485,50.1867,50.1389,50.1772,21220.0
2019-04-11 13:50:00,52.43,52.43,52.39,52.39,17139.0,50.1772,50.1772,50.1389,50.1389,17139.0
2019-04-11 13:55:00,52.39,52.4,52.36,52.37,16354.0,50.1389,50.1485,50.1102,50.1197,16354.0
2019-04-11 14:00:00,52.37,52.37,52.31,52.33,25896.0,50.1197,50.1197,50.0623,50.0815,25896.0
2019-04-11 14:05:00,52.34,52.36,52.29,52.3,22380.0,50.091,50.1102,50.0432,50.0527,22380.0
2019-04-11 14:10:00,52.3,52.31,52.28,52.3,20600.0,50.0527,50.0623,50.0336,50.0527,20600.0
2019-04-11 14:15:00,52.3,52.3,52.26,52.27,27550.0,50.0527,50.0527,50.0145,50.024,27550.0
2019-04-11 14:20:00,52.27,52.33,52.25,52.31,17905.0,50.024,50.0815,50.0049,50.0623,17905.0
2019-04-11 14:25:00,52.3,52.32,52.28,52.3,28000.0,50.0527,50.0719,50.0336,50.0527,28000.0
2019-04-11 14:30:00,52.31,52.35,52.31,52.34,9783.0,50.0623,50.1006,50.0623,50.091,9783.0
2019-04-11 14:35:00,52.34,52.34,52.29,52.3,18125.0,50.091,50.091,50.0432,50.0527,18125.0
2019-04-11 14:40:00,52.3,52.32,52.29,52.31,17042.0,50.0527,50.0719,50.0432,50.0623,17042.0
2019-04-11 14:45:00,52.31,52.33,52.28,52.33,32519.0,50.0623,50.0815,50.0336,50.0815,32519.0
2019-04-11 14:50:00,52.32,52.32,52.28,52.29,24229.0,50.0719,50.0719,50.0336,50.0432,24229.0
2019-04-11 14:55:00,52.3,52.36,52.29,52.35,19640.0,50.0527,50.1102,50.0432,50.1006,19640.0
2019-04-11 15:00:00,52.35,52.35,52.32,52.33,15290.0,50.1006,50.1006,50.0719,50.0815,15290.0
2019-04-11 15:05:00,52.34,52.34,52.28,52.31,63578.0,50.091,50.091,50.0336,50.0623,63578.0
2019-04-11 15:10:00,52.32,52.37,52.31,52.34,31519.0,50.0719,50.1197,50.0623,50.091,31519.0
2019-04-11 15:15:00,52.34,52.37,52.33,52.35,17864.0,50.091,50.1197,50.0815,50.1006,17864.0
2019-04-11 15:20:00,52.35,52.36,52.31,52.33,34021.0,50.1006,50.1102,50.0623,50.0815,34021.0
2019-04-11 15:25:00,52.32,52.32,52.28,52.28,44713.0,50.0719,50.0719,50.0336,50.0336,44713.0
2019-04-11 15:30:00,52.28,52.37,52.28,52.33,48405.0,50.0336,50.1197,50.0336,50.0815,48405.0
2019-04-11 15:35:00,52.33,52.36,52.32,52.36,40264.0,50.0815,50.1102,50.0719,50.1102,40264.0
2019-04-11 15:40:00,52.35,52.38,52.35,52.38,44342.0,50.1006,50.1293,50.1006,50.1293,44342.0
2019-04-11 15:45:00,52.38,52.42,52.36,52.41,69885.0,50.1293,50.1676,50.1102,50.158,69885.0
2019-04-11 15:50:00,52.41,52.5,52.39,52.5,126658.0,50.158,50.2442,50.1389,50.2442,126658.0
2019-04-11 15:55:00,52.49,52.54,52.47,52.47,283580.0,50.2346,50.2824,50.2154,50.2154,283580.0
2019-04-12 09:30:00,52.96,53.27,52.93,53.26,102609.0,50.6844,50.9811,50.6557,50.9715,102609.0
2019-04-12 09:35:00,53.25,53.29,53.11,53.14,29623.0,50.9619,51.0002,50.8279,50.8567,29623.0
2019-04-12 09:40:00,53.14,53.21,53.07,53.2,37781.0,50.8567,50.9236,50.7897,50.9141,37781.0
2019-04-12 09:45:00,53.21,53.23,53.18,53.2,35832.0,50.9236,50.9428,50.8949,50.9141,35832.0
2019-04-12 09:50:00,53.2,53.2,52.98,53.07,78164.0,50.9141,50.9141,50.7035,50.7897,78164.0
2019-04-12 09:55:00,53.07,53.18,53.07,53.12,30536.0,50.7897,50.8949,50.7897,50.8375,30536.0
2019-04-12 10:00:00,53.13,53.13,52.94,52.95,30644.0,50.8471,50.8471,50.6652,50.6748,30644.0
2019-04-12 10:05:00,52.94,52.97,52.9,52.95,32095.0,50.6652,50.694,50.627,50.6748,32095.0
2019-04-12 10:10:00,52.95,53.04,52.94,52.99,33415.0,50.6748,50.761,50.6652,50.7131,33415.0
2019-04-12 10:15:00,52.99,53.04,52.96,53.0,37301.0,50.7131,50.761,50.6844,50.7227,37301.0
2019-04-12 10:20:00,53.01,53.02,52.94,53.0,43946.0,50.7322,50.7418,50.6652,50.7227,43946.0
2019-04-12 10:25:00,53.0,53.07,53.0,53.05,25231.0,50.7227,50.7897,50.7227,50.7705,25231.0
2019-04-12 10:30:00,53.05,53.07,53.02,53.03,36916.0,50.7705,50.7897,50.7418,50.7514,36916.0
2019-04-12 10:35:00,53.03,53.03,52.89,52.95,49468.0,50.7514,50.7514,50.6174,50.6748,49468.0
2019-04-12 10:40:00,52.95,52.95,52.87,52.94,39670.0,50.6748,50.6748,50.5983,50.6652,39670.0
2019-04-12 10:45:00,52.94,53.1,52.93,53.06,53952.0,50.6652,50.8184,50.6557,50.7801,53952.0
2019-04-12 10:50:00,53.05,53.08,52.95,53.05,28956.0,50.7705,50.7992,50.6748,50.7705,28956.0
2019-04-12 10:55:00,53.05,53.11,53.05,53.09,22141.0,50.7705,50.8279,50.7705,50.8088,22141.0
2019-04-12 11:00:00,53.09,53.16,53.04,53.06,52875.0,50.8088,50.8758,50.761,50.7801,52875.0
2019-04-12 11:05:00,53.05,53.1,53.0,53.02,23662.0,50.7705,50.8184,50.7227,50.7418,23662.0
2019-04-12 11:10:00,53.02,53.06,53.01,53.05,24419.0,50.7418,50.7801,50.7322,50.7705,24419.0
2019-04-12 11:15:00,53.06,53.06,52.96,52.96,27264.0,50.7801,50.7801,50.6844,50.6844,27264.0
2019-04-12 11:20:00,52.96,53.03,52.96,52.99,25662.0,50.6844,50.7514,50.6844,50.7131,25662.0
2019-04-12 11:25:00,52.99,53.0,52.92,52.96,59138.0,50.7131,50.7227,50.6461,50.6844,59138.0
2019-04-12 11:30:00,52.96,53.01,52.9,53.0,28425.0,50.6844,50.7322,50.627,50.7227,28425.0
2019-04-12 11:35:00,53.0,53.02,52.92,52.92,19958.0,50.7227,50.7418,50.6461,50.6461,19958.0
2019-04-12 11:40:00,52.93,52.98,52.88,52.95,24634.0,50.6557,50.7035,50.6078,50.6748,24634.0
2019-04-12 11:45:00,52.96,52.96,52.88,52.89,15353.0,50.6844,50.6844,50.6078,50.6174,15353.0
2019-04-12 11:50:00,52.89,52.95,52.88,52.94,14120.0,50.6174,50.6748,50.6078,50.6652,14120.0
2019-04-12 11:55:00,52.94,52.97,52.93,52.95,21632.0,50.6652,50.694,50.6557,50.6748,21632.0
2019-04-12 12:00:00,52.94,52.94,52.9,52.93,14941.0,50.6652,50.6652,50.627,50.6557,14941.0
2019-04-12 12:05:00,52.93,52.97,52.92,52.96,16508.0,50.6557,50.694,50.6461,50.6844,16508.0
2019-04-12 12:10:00,52.96,53.0,52.95,52.97,17728.0,50.6844,50.7227,50.6748,50.694,17728.0
2019-04-12 12:15:00,52.97,53.02,52.96,53.0,11481.0,50.694,50.7418,50.6844,50.7227,11481.0
2019-04-12 12:20:00,53.01,53.02,53.0,53.01,18091.0,50.7322,50.7418,50.7227,50.7322,18091.0
2019-04-12 12:25:00,53.02,53.02,52.99,53.0,11528.0,50.7418,50.7418,50.7131,50.7227,11528.0
2019-04-12 12:30:00,52.99,53.02,52.99,53.01,18366.0,50.7131,50.7418,50.7131,50.7322,18366.0
2019-04-12 12:35:00,53.01,53.03,52.98,53.02,76623.0,50.7322,50.7514,50.7035,50.7418,76623.0
2019-04-12 12:40:00,53.02,53.05,53.01,53.05,39990.0,50.7418,50.7705,50.7322,50.7705,39990.0
2019-04-12 12:45:00,53.05,53.05,53.01,53.02,18615.0,50.7705,50.7705,50.7322,50.7418,18615.0
2019-04-12 12:50:00,53.02,53.05,53.01,53.04,14738.0,50.7418,50.7705,50.7322,50.761,14738.0
2019-04-12 12:55:00,53.04,53.1,53.03,53.09,27206.0,50.761,50.8184,50.7514,50.8088,27206.0
2019-04-12 13:00:00,53.09,53.11,53.08,53.09,16339.0,50.8088,50.8279,50.7992,50.8088,16339.0
2019-04-12 13:05:00,53.09,53.1,53.06,53.07,16188.0,50.8088,50.8184,50.7801,50.7897,16188.0
2019-04-12 13:10:00,53.08,53.12,53.06,53.12,23393.0,50.7992,50.8375,50.7801,50.8375,23393.0
2019-04-12 13:15:00,53.12,53.18,53.11,53.16,29261.0,50.8375,50.8949,50.8279,50.8758,29261.0
2019-04-12 13:20:00,53.16,53.17,53.13,53.13,13448.0,50.8758,50.8854,50.8471,50.8471,13448.0
2019-04-12 13:25:00,53.14,53.17,53.09,53.16,35906.0,50.8567,50.8854,50.8088,50.8758,35906.0
2019-04-12 13:30:00,53.17,53.23,53.14,53.22,35880.0,50.8854,50.9428,50.8567,50.9332,35880.0
2019-04-12 13:35:00,53.23,53.24,53.15,53.22,35045.0,50.9428,50.9524,50.8662,50.9332,35045.0
2019-04-12 13:40:00,53.22,53.23,53.16,53.18,15820.0,50.9332,50.9428,50.8758,50.8949,15820.0
2019-04-12 13:45:00,53.18,53.22,53.15,53.21,25666.0,50.8949,50.9332,50.8662,50.9236,25666.0
2019-04-12 13:50:00,53.21,53.24,53.2,53.23,28232.0,50.9236,50.9524,50.9141,50.9428,28232.0
2019-04-12 13:55:00,53.23,53.23,53.19,53.21,13763.0,50.9428,50.9428,50.9045,50.9236,13763.0
2019-04-12 14:00:00,53.21,53.27,53.2,53.26,14866.0,50.9236,50.9811,50.9141,50.9715,14866.0
2019-04-12 14:05:00,53.27,53.28,53.25,53.27,20283.0,50.9811,50.9906,50.9619,50.9811,20283.0
2019-04-12 14:10:00,53.27,53.3,53.25,53.29,37533.0,50.9811,51.0098,50.9619,51.0002,37533.0
2019-04-12 14:15:00,53.3,53.3,53.27,53.29,15562.0,51.0098,51.0098,50.9811,51.0002,15562.0
2019-04-12 14:20:00,53.29,53.29,53.2,53.2,27235.0,51.0002,51.0002,50.9141,50.9141,27235.0
2019-04-12 14:25:00,53.21,53.27,53.2,53.26,27772.0,50.9236,50.9811,50.9141,50.9715,27772.0
2019-04-12 14:30:00,53.26,53.28,53.26,53.26,13033.0,50.9715,50.9906,50.9715,50.9715,13033.0
2019-04-12 14:35:00,53.26,53.28,53.25,53.27,17291.0,50.9715,50.9906,50.9619,50.9811,17291.0
2019-04-12 14:40:00,53.26,53.28,53.26,53.27,13993.0,50.9715,50.9906,50.9715,50.9811,13993.0
2019-04-12 14:45:00,53.26,53.27,53.24,53.26,18194.0,50.9715,50.9811,50.9524,50.9715,18194.0
2019-04-12 14:50:00,53.26,53.3,53.25,53.3,18003.0,50.9715,51.0098,50.9619,51.0098,18003.0
2019-04-12 14:55:00,53.3,53.32,53.28,53.28,28991.0,51.0098,51.0289,50.9906,50.9906,28991.0
2019-04-12 15:00:00,53.28,53.32,53.26,53.32,19359.0,50.9906,51.0289,50.9715,51.0289,19359.0
2019-04-12 15:05:00,53.31,53.35,53.3,53.35,43653.0,51.0193,51.0576,51.0098,51.0576,43653.0
2019-04-12 15:10:00,53.35,53.4,53.34,53.39,32010.0,51.0576,51.1055,51.0481,51.0959,32010.0
2019-04-12 15:15:00,53.4,53.43,53.4,53.41,26904.0,51.1055,51.1342,51.1055,51.1151,26904.0
2019-04-12 15:20:00,53.41,53.44,53.4,53.44,30873.0,51.1151,51.1438,51.1055,51.1438,30873.0
2019-04-12 15:25:00,53.44,53.46,53.4,53.44,35444.0,51.1438,51.1629,51.1055,51.1438,35444.0
2019-04-12 15:30:00,53.44,53.5,53.4,53.49,38082.0,51.1438,51.2012,51.1055,51.1916,38082.0
2019-04-12 15:35:00,53.49,53.54,53.48,53.54,63868.0,51.1916,51.2395,51.182,51.2395,63868.0
2019-04-12 15:40:00,53.54,53.55,53.5,53.5,39966.0,51.2395,51.249,51.2012,51.2012,39966.0
2019-04-12 15:45:00,53.5,53.53,53.48,53.5,72244.0,51.2012,51.2299,51.182,51.2012,72244.0
2019-04-12 15:50:00,53.49,53.51,53.45,53.51,133208.0,51.1916,51.2108,51.1533,51.2108,133208.0
2019-04-12 15:55:00,53.51,53.58,53.5,53.57,245378.0,51.2108,51.2777,51.2012,51.2682,245378.0
2019-04-15 09:30:00,53.39,53.66,53.36,53.5,112975.0,51.0959,51.3543,51.0672,51.2012,112975.0
2019-04-15 09:35:00,53.49,53.54,53.35,53.47,44612.0,51.1916,51.2395,51.0576,51.1725,44612.0
2019-04-15 09:40:00,53.45,53.54,53.37,53.38,84804.0,51.1533,51.2395,51.0768,51.0863,84804.0
2019-04-15 09:45:00,53.38,53.41,53.26,53.33,72244.0,51.0863,51.1151,50.9715,51.0385,72244.0
2019-04-15 09:50:00,53.33,53.43,53.25,53.42,29032.0,51.0385,51.1342,50.9619,51.1246,29032.0
2019-04-15 09:55:00,53.42,53.61,53.42,53.61,27903.0,51.1246,51.3065,51.1246,51.3065,27903.0
2019-04-15 10:00:00,53.61,53.62,53.52,53.57,36242.0,51.3065,51.316,51.2203,51.2682,36242.0
2019-04-15 10:05:00,53.57,53.7,53.54,53.55,50513.0,51.2682,51.3926,51.2395,51.249,50513.0
2019-04-15 10:10:00,53.55,53.62,53.54,53.55,27141.0,51.249,51.316,51.2395,51.249,27141.0
2019-04-15 10:15:00,53.56,53.58,53.49,53.53,26948.0,51.2586,51.2777,51.1916,51.2299,26948.0
2019-04-15 10:20:00,53.53,53.56,53.45,53.46,34193.0,51.2299,51.2586,51.1533,51.1629,34193.0
2019-04-15 10:25:00,53.47,53.53,53.46,53.48,33637.0,51.1725,51.2299,51.1629,51.182,33637.0
2019-04-15 10:30:00,53.48,53.54,53.47,53.53,33804.0,51.182,51.2395,51.1725,51.2299,33804.0
2019-04-15 10:35:00,53.54,53.58,53.51,53.52,21619.0,51.2395,51.2777,51.2108,51.2203,21619.0
2019-04-15 10:40:00,53.52,53.57,53.49,53.5,16736.0,51.2203,51.2682,51.1916,51.2012,16736.0
2019-04-15 10:45:00,53.5,53.53,53.49,53.53,25702.0,51.2012,51.2299,51.1916,51.2299,25702.0
2019-04-15 10:50:00,53.53,53.58,53.5,53.58,29682.0,51.2299,51.2777,51.2012,51.2777,29682.0
2019-04-15 10:55:00,53.57,53.6,53.53,53.56,22918.0,51.2682,51.2969,51.2299,51.2586,22918.0
2019-04-15 11:00:00,53.56,53.6,53.56,53.58,14147.0,51.2586,51.2969,51.2586,51.2777,14147.0
2019-04-15 11:05:00,53.58,53.59,53.55,53.56,54195.0,51.2777,51.2873,51.249,51.2586,54195.0
2019-04-15 11:10:00,53.57,53.62,53.56,53.61,30793.0,51.2682,51.316,51.2586,51.3065,30793.0
2019-04-15 11:15:00,53.62,53.64,53.56,53.58,41778.0,51.316,51.3352,51.2586,51.2777,41778.0
2019-04-15 11:20:00,53.57,53.58,53.53,53.55,16665.0,51.2682,51.2777,51.2299,51.249,16665.0
2019-04-15 11:25:00,53.54,53.61,53.53,53.59,23332.0,51.2395,51.3065,51.2299,51.2873,23332.0
2019-04-15 11:30:00,53.59,53.59,53.53,53.54,14488.0,51.2873,51.2873,51.2299,51.2395,14488.0
2019-04-15 11:35:00,53.54,53.59,53.53,53.54,20223.0,51.2395,51.2873,51.2299,51.2395,20223.0
2019-04-15 11:40:00,53.53,53.56,53.5,53.55,11069.0,51.2299,51.2586,51.2012,51.249,11069.0
2019-04-15 11:45:00,53.54,53.58,53.54,53.57,15721.0,51.2395,51.2777,51.2395,51.2682,15721.0
2019-04-15 11:50:00,53.55,53.58,53.51,53.52,18640.0,51.249,51.2777,51.2108,51.2203,18640.0
2019-04-15 11:55:00,53.52,53.53,53.48,53.48,22193.0,51.2203,51.2299,51.182,51.182,22193.0
2019-04-15 12:00:00,53.48,53.5,53.43,53.47,31024.0,51.182,51.2012,51.1342,51.1725,31024.0
2019-04-15 12:05:00,53.47,53.5,53.45,53.47,20098.0,51.1725,51.2012,51.1533,51.1725,20098.0
2019-04-15 12:10:00,53.46,53.53,53.44,53.52,31575.0,51.1629,51.2299,51.1438,51.2203,31575.0
2019-04-15 12:15:00,53.53,53.55,53.5,53.55,11131.0,51.2299,51.249,51.2012,51.249,11131.0
2019-04-15 12:20:00,53.56,53.59,53.56,53.56,8439.0,51.2586,51.2873,51.2586,51.2586,8439.0
2019-04-15 12:25:00,53.57,53.58,53.52,53.54,15191.0,51.2682,51.2777,51.2203,51.2395,15191.0
2019-04-15 12:30:00,53.54,53.55,53.5,53.51,26914.0,51.2395,51.249,51.2012,51.2108,26914.0
2019-04-15 12:35:00,53.51,53.57,53.5,53.55,15156.0,51.2108,51.2682,51.2012,51.249,15156.0
2019-04-15 12:40:00,53.56,53.58,53.54,53.56,11751.0,51.2586,51.2777,51.2395,51.2586,11751.0
2019-04-15 12:45:00,53.56,53.58,53.55,53.57,10171.0,51.2586,51.2777,51.249,51.2682,10171.0
2019-04-15 12:50:00,53.58,53.58,53.54,53.55,9902.0,51.2777,51.2777,51.2395,51.249,9902.0
2019-04-15 12:55:00,53.55,53.57,53.54,53.55,19775.0,51.249,51.2682,51.2395,51.249,19775.0
2019-04-15 13:00:00,53.56,53.61,53.55,53.6,17707.0,51.2586,51.3065,51.249,51.2969,17707.0
2019-04-15 13:05:00,53.6,53.62,53.6,53.61,57224.0,51.2969,51.316,51.2969,51.3065,57224.0
2019-04-15 13:10:00,53.61,53.66,53.61,53.62,15185.0,51.3065,51.3543,51.3065,51.316,15185.0
2019-04-15 13:15:00,53.63,53.64,53.6,53.6,8509.0,51.3256,51.3352,51.2969,51.2969,8509.0
2019-04-15 13:20:00,53.59,53.63,53.59,53.63,14035.0,51.2873,51.3256,51.2873,51.3256,14035.0
2019-04-15 13:25:00,53.63,53.69,53.62,53.69,12642.0,51.3256,51.383,51.316,51.383,12642.0
2019-04-15 13:30:00,53.68,53.72,53.66,53.67,17646.0,51.3735,51.4117,51.3543,51.3639,17646.0
2019-04-15 13:35:00,53.67,53.7,53.67,53.69,15770.0,51.3639,51.3926,51.3639,51.383,15770.0
2019-04-15 13:40:00,53.7,53.7,53.64,53.65,12806.0,51.3926,51.3926,51.3352,51.3447,12806.0
2019-04-15 13:45:00,53.65,53.67,53.64,53.67,7235.0,51.3447,51.3639,51.3352,51.3639,7235.0
2019-04-15 13:50:00,53.66,53.68,53.65,53.66,10032.0,51.3543,51.3735,51.3447,51.3543,10032.0
2019-04-15 13:55:00,53.65,53.67,53.65,53.66,5714.0,51.3447,51.3639,51.3447,51.3543,5714.0
2019-04-15 14:00:00,53.67,53.69,53.65,53.68,16548.0,51.3639,51.383,51.3447,51.3735,16548.0
2019-04-15 14:05:00,53.68,53.77,53.68,53.72,41664.0,51.3735,51.4596,51.3735,51.4117,41664.0
2019-04-15 14:10:00,53.72,53.76,53.7,53.71,22544.0,51.4117,51.45,51.3926,51.4022,22544.0
2019-04-15 14:15:00,53.71,53.71,53.62,53.62,19340.0,51.4022,51.4022,51.316,51.316,19340.0
2019-04-15 14:20:00,53.62,53.65,53.62,53.64,15226.0,51.316,51.3447,51.316,51.3352,15226.0
2019-04-15 14:25:00,53.64,53.66,53.64,53.66,9383.0,51.3352,51.3543,51.3352,51.3543,9383.0
2019-04-15 14:30:00,53.66,53.67,53.6,53.61,20244.0,51.3543,51.3639,51.2969,51.3065,20244.0
2019-04-15 14:35:00,53.6,53.6,53.56,53.56,18409.0,51.2969,51.2969,51.2586,51.2586,18409.0
2019-04-15 14:40:00,53.57,53.58,53.54,53.55,18498.0,51.2682,51.2777,51.2395,51.249,18498.0
2019-04-15 14:45:00,53.55,53.59,53.53,53.59,22638.0,51.249,51.2873,51.2299,51.2873,22638.0
2019-04-15 14:50:00,53.59,53.65,53.58,53.65,20387.0,51.2873,51.3447,51.2777,51.3447,20387.0
2019-04-15 14:55:00,53.64,53.65,53.59,53.61,24246.0,51.3352,51.3447,51.2873,51.3065,24246.0
2019-04-15 15:00:00,53.6,53.62,53.6,53.61,10796.0,51.2969,51.316,51.2969,51.3065,10796.0
2019-04-15 15:05:00,53.61,53.64,53.6,53.64,11542.0,51.3065,51.3352,51.2969,51.3352,11542.0
2019-04-15 15:10:00,53.64,53.68,53.64,53.67,20661.0,51.3352,51.3735,51.3352,51.3639,20661.0
2019-04-15 15:15:00,53.66,53.7,53.66,53.68,18033.0,51.3543,51.3926,51.3543,51.3735,18033.0
2019-04-15 15:20:00,53.68,53.7,53.68,53.69,13381.0,51.3735,51.3926,51.3735,51.383,13381.0
2019-04-15 15:25:00,53.69,53.72,53.68,53.72,23725.0,51.383,51.4117,51.3735,51.4117,23725.0
2019-04-15 15:30:00,53.71,53.75,53.71,53.74,38413.0,51.4022,51.4404,51.4022,51.4309,38413.0
2019-04-15 15:35:00,53.74,53.74,53.71,53.72,24922.0,51.4309,51.4309,51.4022,51.4117,24922.0
2019-04-15 15:40:00,53.73,53.76,53.71,53.73,39173.0,51.4213,51.45,51.4022,51.4213,39173.0
2019-04-15 15:45:00,53.73,53.77,53.73,53.77,40110.0,51.4213,51.4596,51.4213,51.4596,40110.0
2019-04-15 15:50:00,53.76,53.78,53.74,53.78,68494.0,51.45,51.4692,51.4309,51.4692,68494.0
2019-04-15 15:55:00,53.78,53.81,53.73,53.75,205267.0,51.4692,51.4979,51.4213,51.4404,205267.0
2019-04-16 09:30:00,53.9,54.24,53.79,54.03,125498.0,51.584,51.9094,51.4787,51.7084,125498.0
2019-04-16 09:35:00,54.04,54.2,54.04,54.16,21903.0,51.718,51.8711,51.718,51.8328,21903.0
2019-04-16 09:40:00,54.17,54.28,54.15,54.21,27704.0,51.8424,51.9477,51.8233,51.8807,27704.0
2019-04-16 09:45:00,54.2,54.22,54.1,54.19,39746.0,51.8711,51.8902,51.7754,51.8615,39746.0
2019-04-16 09:50:00,54.17,54.2,54.13,54.18,24150.0,51.8424,51.8711,51.8041,51.852,24150.0
2019-04-16 09:55:00,54.18,54.25,54.17,54.25,26446.0,51.852,51.919,51.8424,51.919,26446.0
2019-04-16 10:00:00,54.24,54.26,54.19,54.19,22331.0,51.9094,51.9285,51.8615,51.8615,22331.0
2019-04-16 10:05:00,54.2,54.24,54.16,54.17,60881.0,51.8711,51.9094,51.8328,51.8424,60881.0
2019-04-16 10:10:00,54.17,54.24,54.16,54.2,15494.0,51.8424,51.9094,51.8328,51.8711,15494.0
2019-04-16 10:15:00,54.2,54.37,54.19,54.36,45262.0,51.8711,52.0338,51.8615,52.0242,45262.0
2019-04-16 10:20:00,54.37,54.4,54.33,54.38,49968.0,52.0338,52.0625,51.9955,52.0434,49968.0
2019-04-16 10:25:00,54.39,54.48,54.39,54.47,123471.0,52.0529,52.1391,52.0529,52.1295,123471.0
2019-04-16 10:30:00,54.48,54.55,54.46,54.49,45545.0,52.1391,52.2061,52.1199,52.1486,45545.0
2019-04-16 10:35:00,54.48,54.49,54.36,54.38,36121.0,52.1391,52.1486,52.0242,52.0434,36121.0
2019-04-16 10:40:00,54.38,54.43,54.34,54.41,40424.0,52.0434,52.0912,52.0051,52.0721,40424.0
2019-04-16 10:45:00,54.42,54.45,54.38,54.45,38325.0,52.0817,52.1104,52.0434,52.1104,38325.0
2019-04-16 10:50:00,54.45,54.47,54.34,54.45,35254.0,52.1104,52.1295,52.0051,52.1104,35254.0
2019-04-16 10:55:00,54.45,54.46,54.36,54.38,33348.0,52.1104,52.1199,52.0242,52.0434,33348.0
2019-04-16 11:00:00,54.38,54.46,54.37,54.46,29292.0,52.0434,52.1199,52.0338,52.1199,29292.0
2019-04-16 11:05:00,54.46,54.49,54.41,54.44,53108.0,52.1199,52.1486,52.0721,52.1008,53108.0
2019-04-16 11:10:00,54.44,54.54,54.43,54.53,28149.0,52.1008,52.1965,52.0912,52.1869,28149.0
2019-04-16 11:15:00,54.53,54.53,54.48,54.52,46807.0,52.1869,52.1869,52.1391,52.1774,46807.0
2019-04-16 11:20:00,54.52,54.52,54.41,54.43,24425.0,52.1774,52.1774,52.0721,52.0912,24425.0
2019-04-16 11:25:00,54.41,54.41,54.33,54.37,18684.0,52.0721,52.0721,51.9955,52.0338,18684.0
2019-04-16 11:30:00,54.36,54.36,54.3,54.32,15342.0,52.0242,52.0242,51.9668,51.986,15342.0
2019-04-16 11:35:00,54.33,54.34,54.28,54.29,15604.0,51.9955,52.0051,51.9477,51.9572,15604.0
2019-04-16 11:40:00,54.29,54.3,54.28,54.28,5973.0,51.9572,51.9668,51.9477,51.9477,5973.0
2019-04-16 11:45:00,54.28,54.29,54.26,54.27,11902.0,51.9477,51.9572,51.9285,51.9381,11902.0
2019-04-16 11:50:00,54.27,54.31,54.26,54.3,14474.0,51.9381,51.9764,51.9285,51.9668,14474.0
2019-04-16 11:55:00,54.3,54.31,54.28,54.3,6629.0,51.9668,51.9764,51.9477,51.9668,6629.0
2019-04-16 12:00:00,54.3,54.31,54.28,54.28,11384.0,51.9668,51.9764,51.9477,51.9477,11384.0
2019-04-16 12:05:00,54.29,54.44,54.29,54.43,33160.0,51.9572,52.1008,51.9572,52.0912,33160.0
2019-04-16 12:10:00,54.44,54.47,54.44,54.47,13359.0,52.1008,52.1295,52.1008,52.1295,13359.0
2019-04-16 12:15:00,54.47,54.47,54.38,54.38,12332.0,52.1295,52.1295,52.0434,52.0434,12332.0
2019-04-16 12:20:00,54.38,54.41,54.37,54.4,32230.0,52.0434,52.0721,52.0338,52.0625,32230.0
2019-04-16 12:25:00,54.4,54.43,54.39,54.43,8564.0,52.0625,52.0912,52.0529,52.0912,8564.0
2019-04-16 12:30:00,54.43,54.44,54.42,54.44,18934.0,52.0912,52.1008,52.0817,52.1008,18934.0
2019-04-16 12:35:00,54.44,54.49,54.43,54.49,18760.0,52.1008,52.1486,52.0912,52.1486,18760.0
2019-04-16 12:40:00,54.48,54.49,54.46,54.48,12325.0,52.1391,52.1486,52.1199,52.1391,12325.0
2019-04-16 12:45:00,54.47,54.48,54.46,54.48,12081.0,52.1295,52.1391,52.1199,52.1391,12081.0
2019-04-16 12:50:00,54.47,54.53,54.47,54.51,24667.0,52.1295,52.1869,52.1295,52.1678,24667.0
2019-04-16 12:55:00,54.52,54.57,54.51,54.56,28825.0,52.1774,52.2252,52.1678,52.2156,28825.0
2019-04-16 13:00:00,54.55,54.56,54.52,54.54,14528.0,52.2061,52.2156,52.1774,52.1965,14528.0
2019-04-16 13:05:00,54.54,54.57,54.52,54.56,16165.0,52.1965,52.2252,52.1774,52.2156,16165.0
2019-04-16 13:10:00,54.57,54.58,54.52,54.55,19600.0,52.2252,52.2348,52.1774,52.2061,19600.0
2019-04-16 13:15:00,54.55,54.61,54.53,54.6,24668.0,52.2061,52.2635,52.1869,52.2539,24668.0
2019-04-16 13:20:00,54.6,54.62,54.57,54.58,23200.0,52.2539,52.2731,52.2252,52.2348,23200.0
2019-04-16 13:25:00,54.59,54.61,54.58,54.6,19644.0,52.2443,52.2635,52.2348,52.2539,19644.0
2019-04-16 13:30:00,54.61,54.62,54.52,54.55,24331.0,52.2635,52.2731,52.1774,52.2061,24331.0
2019-04-16 13:35:00,54.55,54.58,54.52,54.57,8681.0,52.2061,52.2348,52.1774,52.2252,8681.0
2019-04-16 13:40:00,54.58,54.65,54.57,54.62,22436.0,52.2348,52.3018,52.2252,52.2731,22436.0
2019-04-16 13:45:00,54.62,54.62,54.57,54.57,10235.0,52.2731,52.2731,52.2252,52.2252,10235.0
2019-04-16 13:50:00,54.57,54.58,54.52,54.52,20400.0,52.2252,52.2348,52.1774,52.1774,20400.0
2019-04-16 13:55:00,54.52,54.55,54.51,54.55,13461.0,52.1774,52.2061,52.1678,52.2061,13461.0
2019-04-16 14:00:00,54.54,54.55,54.51,54.51,17860.0,52.1965,52.2061,52.1678,52.1678,17860.0
2019-04-16 14:05:00,54.52,54.54,54.49,54.54,22487.0,52.1774,52.1965,52.1486,52.1965,22487.0
2019-04-16 14:10:00,54.54,54.54,54.51,54.53,11754.0,52.1965,52.1965,52.1678,52.1869,11754.0
2019-04-16 14:15:00,54.54,54.61,54.53,54.61,31285.0,52.1965,52.2635,52.1869,52.2635,31285.0
2019-04-16 14:20:00,54.61,54.63,54.58,54.61,22987.0,52.2635,52.2826,52.2348,52.2635,22987.0
2019-04-16 14:25:00,54.6,54.62,54.58,54.62,19292.0,52.2539,52.2731,52.2348,52.2731,19292.0
2019-04-16 14:30:00,54.62,54.7,54.61,54.7,30105.0,52.2731,52.3496,52.2635,52.3496,30105.0
2019-04-16 14:35:00,54.7,54.75,54.69,54.7,45609.0,52.3496,52.3975,52.3401,52.3496,45609.0
2019-04-16 14:40:00,54.71,54.75,54.7,54.73,13921.0,52.3592,52.3975,52.3496,52.3783,13921.0
2019-04-16 14:45:00,54.74,54.75,54.7,54.72,23051.0,52.3879,52.3975,52.3496,52.3688,23051.0
2019-04-16 14:50:00,54.72,54.72,54.69,54.7,31672.0,52.3688,52.3688,52.3401,52.3496,31672.0
2019-04-16 14:55:00,54.71,54.74,54.69,54.7,50096.0,52.3592,52.3879,52.3401,52.3496,50096.0
2019-04-16 15:00:00,54.69,54.7,54.64,54.64,30404.0,52.3401,52.3496,52.2922,52.2922,30404.0
2019-04-16 15:05:00,54.64,54.71,54.63,54.71,35173.0,52.2922,52.3592,52.2826,52.3592,35173.0
2019-04-16 15:10:00,54.7,54.73,54.7,54.73,35515.0,52.3496,52.3783,52.3496,52.3783,35515.0
2019-04-16 15:15:00,54.73,54.76,54.72,54.73,22315.0,52.3783,52.407,52.3688,52.3783,22315.0
2019-04-16 15:20:00,54.73,54.81,54.73,54.8,60116.0,52.3783,52.4549,52.3783,52.4453,60116.0
2019-04-16 15:25:00,54.8,54.83,54.78,54.83,56006.0,52.4453,52.474,52.4262,52.474,56006.0
2019-04-16 15:30:00,54.82,54.82,54.73,54.75,64458.0,52.4645,52.4645,52.3783,52.3975,64458.0
2019-04-16 15:35:00,54.74,54.81,54.73,54.79,93884.0,52.3879,52.4549,52.3783,52.4358,93884.0
2019-04-16 15:40:00,54.79,54.81,54.77,54.8,65269.0,52.4358,52.4549,52.4166,52.4453,65269.0
2019-04-16 15:45:00,54.8,54.84,54.77,54.81,124435.0,52.4453,52.4836,52.4166,52.4549,124435.0
2019-04-16 15:50:00,54.81,54.81,54.78,54.79,159882.0,52.4549,52.4549,52.4262,52.4358,159882.0
2019-04-16 15:55:00,54.79,54.85,54.79,54.82,234874.0,52.4358,52.4932,52.4358,52.4645,234874.0
2019-04-17 09:30:00,55.12,55.19,55.04,55.05,63565.0,52.7516,52.8186,52.675,52.6846,63565.0
2019-04-17 09:35:00,55.05,55.06,54.94,55.0,26618.0,52.6846,52.6942,52.5793,52.6367,26618.0
2019-04-17 09:40:00,54.99,55.12,54.98,55.11,18544.0,52.6272,52.7516,52.6176,52.742,18544.0
2019-04-17 09:45:00,55.12,55.22,55.04,55.22,39146.0,52.7516,52.8473,52.675,52.8473,39146.0
2019-04-17 09:50:00,55.21,55.26,55.11,55.11,37938.0,52.8377,52.8856,52.742,52.742,37938.0
2019-04-17 09:55:00,55.11,55.29,55.11,55.24,104000.0,52.742,52.9143,52.742,52.8664,104000.0
2019-04-17 10:00:00,55.21,55.23,55.15,55.2,26074.0,52.8377,52.8568,52.7803,52.8281,26074.0
2019-04-17 10:05:00,55.19,55.19,55.07,55.11,30636.0,52.8186,52.8186,52.7037,52.742,30636.0
2019-04-17 10:10:00,55.1,55.14,55.09,55.12,18866.0,52.7324,52.7707,52.7229,52.7516,18866.0
2019-04-17 10:15:00,55.1,55.11,55.03,55.05,29966.0,52.7324,52.742,52.6654,52.6846,29966.0
2019-04-17 10:20:00,55.06,55.17,55.05,55.15,22296.0,52.6942,52.7994,52.6846,52.7803,22296.0
2019-04-17 10:25:00,55.16,55.23,55.15,55.23,16322.0,52.7899,52.8568,52.7803,52.8568,16322.0
2019-04-17 10:30:00,55.23,55.32,55.2,55.32,66446.0,52.8568,52.943,52.8281,52.943,66446.0
2019-04-17 10:35:00,55.32,55.34,55.25,55.28,24181.0,52.943,52.9621,52.876,52.9047,24181.0
2019-04-17 10:40:00,55.28,55.28,55.18,55.18,14983.0,52.9047,52.9047,52.809,52.809,14983.0
2019-04-17 10:45:00,55.18,55.22,55.16,55.2,14690.0,52.809,52.8473,52.7899,52.8281,14690.0
2019-04-17 10:50:00,55.2,55.2,55.14,55.2,14949.0,52.8281,52.8281,52.7707,52.8281,14949.0
2019-04-17 10:55:00,55.2,55.2,55.15,55.16,16555.0,52.8281,52.8281,52.7803,52.7899,16555.0
2019-04-17 11:00:00,55.15,55.19,55.14,55.18,12707.0,52.7803,52.8186,52.7707,52.809,12707.0
2019-04-17 11:05:00,55.18,55.21,55.15,55.17,12964.0,52.809,52.8377,52.7803,52.7994,12964.0
2019-04-17 11:10:00,55.17,55.18,55.15,55.18,20584.0,52.7994,52.809,52.7803,52.809,20584.0
2019-04-17 11:15:00,55.17,55.18,55.13,55.15,13427.0,52.7994,52.809,52.7611,52.7803,13427.0
2019-04-17 11:20:00,55.16,55.17,55.12,55.14,37606.0,52.7899,52.7994,52.7516,52.7707,37606.0
2019-04-17 11:25:00,55.14,55.16,55.04,55.04,17920.0,52.7707,52.7899,52.675,52.675,17920.0
2019-04-17 11:30:00,55.04,55.04,54.94,55.01,19315.0,52.675,52.675,52.5793,52.6463,19315.0
2019-04-17 11:35:00,55.0,55.05,54.97,55.05,22149.0,52.6367,52.6846,52.608,52.6846,22149.0
2019-04-17 11:40:00,55.05,55.11,55.04,55.1,17614.0,52.6846,52.742,52.675,52.7324,17614.0
2019-04-17 11:45:00,55.09,55.15,55.07,55.13,32664.0,52.7229,52.7803,52.7037,52.7611,32664.0
2019-04-17 11:50:00,55.12,55.13,55.08,55.13,14723.0,52.7516,52.7611,52.7133,52.7611,14723.0
2019-04-17 11:55:00,55.13,55.13,55.06,55.1,47800.0,52.7611,52.7611,52.6942,52.7324,47800.0
2019-04-17 12:00:00,55.09,55.11,55.06,55.08,57977.0,52.7229,52.742,52.6942,52.7133,57977.0
2019-04-17 12:05:00,55.08,55.11,55.07,55.11,25409.0,52.7133,52.742,52.7037,52.742,25409.0
2019-04-17 12:10:00,55.11,55.16,55.08,55.15,16322.0,52.742,52.7899,52.7133,52.7803,16322.0
2019-04-17 12:15:00,55.14,55.19,55.13,55.17,13847.0,52.7707,52.8186,52.7611,52.7994,13847.0
2019-04-17 12:20:00,55.16,55.18,55.13,55.14,11478.0,52.7899,52.809,52.7611,52.7707,11478.0
2019-04-17 12:25:00,55.14,55.2,55.14,55.19,16576.0,52.7707,52.8281,52.7707,52.8186,16576.0
2019-04-17 12:30:00,55.19,55.2,55.16,55.16,9949.0,52.8186,52.8281,52.7899,52.7899,9949.0
2019-04-17 12:35:00,55.16,55.19,55.15,55.15,10905.0,52.7899,52.8186,52.7803,52.7803,10905.0
2019-04-17 12:40:00,55.14,55.18,55.14,55.16,16418.0,52.7707,52.809,52.7707,52.7899,16418.0
2019-04-17 12:45:00,55.16,55.18,55.12,55.13,18214.0,52.7899,52.809,52.7516,52.7611,18214.0
2019-04-17 12:50:00,55.13,55.15,55.11,55.11,14176.0,52.7611,52.7803,52.742,52.742,14176.0
2019-04-17 12:55:00,55.1,55.16,55.1,55.1,6864.0,52.7324,52.7899,52.7324,52.7324,6864.0
2019-04-17 13:00:00,55.1,55.15,55.09,55.14,12953.0,52.7324,52.7803,52.7229,52.7707,12953.0
2019-04-17 13:05:00,55.14,55.18,55.12,55.18,42262.0,52.7707,52.809,52.7516,52.809,42262.0
2019-04-17 13:10:00,55.17,55.18,54.98,55.07,215483.0,52.7994,52.809,52.6176,52.7037,215483.0
2019-04-17 13:15:00,55.07,55.1,54.91,54.93,103659.0,52.7037,52.7324,52.5506,52.5697,103659.0
2019-04-17 13:20:00,54.93,55.06,54.9,54.97,65873.0,52.5697,52.6942,52.541,52.608,65873.0
2019-04-17 13:25:00,54.97,54.98,54.79,54.85,257088.0,52.608,52.6176,52.4358,52.4932,257088.0
2019-04-17 13:30:00,54.86,54.89,54.77,54.87,123528.0,52.5027,52.5315,52.4166,52.5123,123528.0
2019-04-17 13:35:00,54.87,54.96,54.85,54.94,42391.0,52.5123,52.5985,52.4932,52.5793,42391.0
2019-04-17 13:40:00,54.92,54.94,54.92,54.93,9064.0,52.5602,52.5793,52.5602,52.5697,9064.0
2019-04-17 13:45:00,54.93,55.02,54.9,54.98,51075.0,52.5697,52.6559,52.541,52.6176,51075.0
2019-04-17 13:50:00,54.98,54.99,54.85,54.86,61170.0,52.6176,52.6272,52.4932,52.5027,61170.0
2019-04-17 13:55:00,54.85,54.9,54.84,54.89,41889.0,52.4932,52.541,52.4836,52.5315,41889.0
2019-04-17 14:00:00,54.89,54.94,54.88,54.92,14998.0,52.5315,52.5793,52.5219,52.5602,14998.0
2019-04-17 14:05:00,54.92,54.94,54.85,54.87,27709.0,52.5602,52.5793,52.4932,52.5123,27709.0
2019-04-17 14:10:00,54.87,54.89,54.79,54.8,319397.0,52.5123,52.5315,52.4358,52.4453,319397.0
2019-04-17 14:15:00,54.8,54.82,54.63,54.63,26955.0,52.4453,52.4645,52.2826,52.2826,26955.0
2019-04-17 14:20:00,54.63,54.66,54.6,54.6,57413.0,52.2826,52.3113,52.2539,52.2539,57413.0
2019-04-17 14:25:00,54.61,54.61,54.49,54.53,75737.0,52.2635,52.2635,52.1486,52.1869,75737.0
2019-04-17 14:30:00,54.53,54.54,54.43,54.46,64694.0,52.1869,52.1965,52.0912,52.1199,64694.0
2019-04-17 14:35:00,54.46,54.51,54.38,54.4,56997.0,52.1199,52.1678,52.0434,52.0625,56997.0
2019-04-17 14:40:00,54.4,54.47,54.3,54.47,42558.0,52.0625,52.1295,51.9668,52.1295,42558.0
2019-04-17 14:45:00,54.47,54.5,54.41,54.47,29921.0,52.1295,52.1582,52.0721,52.1295,29921.0
2019-04-17 14:50:00,54.47,54.55,54.46,54.55,28904.0,52.1295,52.2061,52.1199,52.2061,28904.0
2019-04-17 14:55:00,54.55,54.6,54.51,54.51,31361.0,52.2061,52.2539,52.1678,52.1678,31361.0
2019-04-17 15:00:00,54.52,54.58,54.45,54.45,31483.0,52.1774,52.2348,52.1104,52.1104,31483.0
2019-04-17 15:05:00,54.46,54.46,54.43,54.45,37664.0,52.1199,52.1199,52.0912,52.1104,37664.0
2019-04-17 15:10:00,54.45,54.45,54.4,54.41,48171.0,52.1104,52.1104,52.0625,52.0721,48171.0
2019-04-17 15:15:00,54.41,54.42,54.34,54.39,51451.0,52.0721,52.0817,52.0051,52.0529,51451.0
2019-04-17 15:20:00,54.4,54.42,54.39,54.39,53000.0,52.0625,52.0817,52.0529,52.0529,53000.0
2019-04-17 15:25:00,54.39,54.54,54.39,54.52,60074.0,52.0529,52.1965,52.0529,52.1774,60074.0
2019-04-17 15:30:00,54.52,54.68,54.52,54.66,100347.0,52.1774,52.3305,52.1774,52.3113,100347.0
2019-04-17 15:35:00,54.66,54.68,54.6,54.65,51290.0,52.3113,52.3305,52.2539,52.3018,51290.0
2019-04-17 15:40:00,54.65,54.75,54.61,54.73,64079.0,52.3018,52.3975,52.2635,52.3783,64079.0
2019-04-17 15:45:00,54.72,54.72,54.61,54.64,84713.0,52.3688,52.3688,52.2635,52.2922,84713.0
2019-04-17 15:50:00,54.64,54.69,54.63,54.68,122405.0,52.2922,52.3401,52.2826,52.3305,122405.0
2019-04-17 15:55:00,54.67,54.68,54.56,54.56,431490.0,52.3209,52.3305,52.2156,52.2156,431490.0
2019-04-18 09:30:00,54.65,54.71,54.46,54.49,137799.0,52.3018,52.3592,52.1199,52.1486,137799.0
2019-04-18 09:35:00,54.5,54.56,54.34,54.34,24759.0,52.1582,52.2156,52.0051,52.0051,24759.0
2019-04-18 09:40:00,54.36,54.51,54.36,54.46,22248.0,52.0242,52.1678,52.0242,52.1199,22248.0
2019-04-18 09:45:00,54.45,54.45,54.15,54.15,32954.0,52.1104,52.1104,51.8233,51.8233,32954.0
2019-04-18 09:50:00,54.16,54.19,54.02,54.03,33591.0,51.8328,51.8615,51.6988,51.7084,33591.0
2019-04-18 09:55:00,54.02,54.03,53.88,53.88,42321.0,51.6988,51.7084,51.5649,51.5649,42321.0
2019-04-18 10:00:00,53.85,53.86,53.72,53.79,59369.0,51.5361,51.5457,51.4117,51.4787,59369.0
2019-04-18 10:05:00,53.78,53.84,53.73,53.75,59793.0,51.4692,51.5266,51.4213,51.4404,59793.0
2019-04-18 10:10:00,53.75,53.82,53.66,53.69,91168.0,51.4404,51.5074,51.3543,51.383,91168.0
2019-04-18 10:15:00,53.7,53.7,53.63,53.66,31066.0,51.3926,51.3926,51.3256,51.3543,31066.0
2019-04-18 10:20:00,53.66,53.67,53.54,53.59,43966.0,51.3543,51.3639,51.2395,51.2873,43966.0
2019-04-18 10:25:00,53.59,53.67,53.59,53.67,21130.0,51.2873,51.3639,51.2873,51.3639,21130.0
2019-04-18 10:30:00,53.66,53.7,53.61,53.62,48575.0,51.3543,51.3926,51.3065,51.316,48575.0
2019-04-18 10:35:00,53.63,53.73,53.62,53.65,46802.0,51.3256,51.4213,51.316,51.3447,46802.0
2019-04-18 10:40:00,53.65,53.65,53.4,53.41,43683.0,51.3447,51.3447,51.1055,51.1151,43683.0
2019-04-18 10:45:00,53.41,53.52,53.4,53.48,36672.0,51.1151,51.2203,51.1055,51.182,36672.0
2019-04-18 10:50:00,53.48,53.55,53.46,53.55,37370.0,51.182,51.249,51.1629,51.249,37370.0
2019-04-18 10:55:00,53.55,53.61,53.54,53.6,34624.0,51.249,51.3065,51.2395,51.2969,34624.0
2019-04-18 11:00:00,53.6,53.63,53.58,53.62,33826.0,51.2969,51.3256,51.2777,51.316,33826.0
2019-04-18 11:05:00,53.62,53.73,53.61,53.72,38111.0,51.316,51.4213,51.3065,51.4117,38111.0
2019-04-18 11:10:00,53.73,53.74,53.64,53.64,23668.0,51.4213,51.4309,51.3352,51.3352,23668.0
2019-04-18 11:15:00,53.65,53.68,53.63,53.66,31650.0,51.3447,51.3735,51.3256,51.3543,31650.0
2019-04-18 11:20:00,53.65,53.69,53.61,53.69,43036.0,51.3447,51.383,51.3065,51.383,43036.0
2019-04-18 11:25:00,53.69,53.71,53.65,53.69,33768.0,51.383,51.4022,51.3447,51.383,33768.0
2019-04-18 11:30:00,53.7,53.75,53.7,53.72,29158.0,51.3926,51.4404,51.3926,51.4117,29158.0
2019-04-18 11:35:00,53.73,53.74,53.67,53.68,23915.0,51.4213,51.4309,51.3639,51.3735,23915.0
2019-04-18 11:40:00,53.67,53.75,53.66,53.73,21103.0,51.3639,51.4404,51.3543,51.4213,21103.0
2019-04-18 11:45:00,53.73,53.75,53.73,53.73,40432.0,51.4213,51.4404,51.4213,51.4213,40432.0
2019-04-18 11:50:00,53.73,53.76,53.72,53.74,38853.0,51.4213,51.45,51.4117,51.4309,38853.0
2019-04-18 11:55:00,53.74,53.78,53.71,53.76,49404.0,51.4309,51.4692,51.4022,51.45,49404.0
2019-04-18 12:00:00,53.76,53.77,53.72,53.75,34069.0,51.45,51.4596,51.4117,51.4404,34069.0
2019-04-18 12:05:00,53.74,53.76,53.66,53.69,28771.0,51.4309,51.45,51.3543,51.383,28771.0
2019-04-18 12:10:00,53.69,53.69,53.65,53.65,16835.0,51.383,51.383,51.3447,51.3447,16835.0
2019-04-18 12:15:00,53.66,53.69,53.65,53.66,17336.0,51.3543,51.383,51.3447,51.3543,17336.0
2019-04-18 12:20:00,53.65,53.73,53.65,53.67,24549.0,51.3447,51.4213,51.3447,51.3639,24549.0
2019-04-18 12:25:00,53.68,53.69,53.66,53.66,17134.0,51.3735,51.383,51.3543,51.3543,17134.0
2019-04-18 12:30:00,53.66,53.67,53.65,53.66,10564.0,51.3543,51.3639,51.3447,51.3543,10564.0
2019-04-18 12:35:00,53.66,53.67,53.57,53.6,34231.0,51.3543,51.3639,51.2682,51.2969,34231.0
2019-04-18 12:40:00,53.6,53.65,53.59,53.6,23058.0,51.2969,51.3447,51.2873,51.2969,23058.0
2019-04-18 12:45:00,53.61,53.63,53.6,53.61,10121.0,51.3065,51.3256,51.2969,51.3065,10121.0
2019-04-18 12:50:00,53.61,53.62,53.57,53.57,13075.0,51.3065,51.316,51.2682,51.2682,13075.0
2019-04-18 12:55:00,53.57,53.57,53.51,53.51,25064.0,51.2682,51.2682,51.2108,51.2108,25064.0
2019-04-18 13:00:00,53.51,53.51,53.45,53.45,18594.0,51.2108,51.2108,51.1533,51.1533,18594.0
2019-04-18 13:05:00,53.45,53.47,53.44,53.45,14253.0,51.1533,51.1725,51.1438,51.1533,14253.0
2019-04-18 13:10:00,53.46,53.47,53.44,53.45,14739.0,51.1629,51.1725,51.1438,51.1533,14739.0
2019-04-18 13:15:00,53.45,53.48,53.44,53.48,23153.0,51.1533,51.182,51.1438,51.182,23153.0
2019-04-18 13:20:00,53.48,53.5,53.46,53.48,23441.0,51.182,51.2012,51.1629,51.182,23441.0
2019-04-18 13:25:00,53.48,53.5,53.45,53.46,25214.0,51.182,51.2012,51.1533,51.1629,25214.0
2019-04-18 13:30:00,53.46,53.46,53.42,53.43,20833.0,51.1629,51.1629,51.1246,51.1342,20833.0
2019-04-18 13:35:00,53.43,53.46,53.38,53.4,26207.0,51.1342,51.1629,51.0863,51.1055,26207.0
2019-04-18 13:40:00,53.4,53.43,53.39,53.42,22687.0,51.1055,51.1342,51.0959,51.1246,22687.0
2019-04-18 13:45:00,53.42,53.49,53.39,53.48,21310.0,51.1246,51.1916,51.0959,51.182,21310.0
2019-04-18 13:50:00,53.49,53.54,53.48,53.51,22894.0,51.1916,51.2395,51.182,51.2108,22894.0
2019-04-18 13:55:00,53.51,53.51,53.47,53.48,11432.0,51.2108,51.2108,51.1725,51.182,11432.0
2019-04-18 14:00:00,53.48,53.51,53.47,53.48,23508.0,51.182,51.2108,51.1725,51.182,23508.0
2019-04-18 14:05:00,53.48,53.49,53.45,53.46,19746.0,51.182,51.1916,51.1533,51.1629,19746.0
2019-04-18 14:10:00,53.46,53.48,53.43,53.47,47694.0,51.1629,51.182,51.1342,51.1725,47694.0
2019-04-18 14:15:00,53.47,53.49,53.45,53.45,34539.0,51.1725,51.1916,51.1533,51.1533,34539.0
2019-04-18 14:20:00,53.46,53.47,53.44,53.46,49271.0,51.1629,51.1725,51.1438,51.1629,49271.0
2019-04-18 14:25:00,53.45,53.46,53.43,53.43,23601.0,51.1533,51.1629,51.1342,51.1342,23601.0
2019-04-18 14:30:00,53.44,53.47,53.43,53.46,21996.0,51.1438,51.1725,51.1342,51.1629,21996.0
2019-04-18 14:35:00,53.46,53.46,53.42,53.43,16318.0,51.1629,51.1629,51.1246,51.1342,16318.0
2019-04-18 14:40:00,53.43,53.51,53.43,53.48,43724.0,51.1342,51.2108,51.1342,51.182,43724.0
2019-04-18 14:45:00,53.48,53.55,53.43,53.43,104213.0,51.182,51.249,51.1342,51.1342,104213.0
2019-04-18 14:50:00,53.44,53.48,53.42,53.47,61732.0,51.1438,51.182,51.1246,51.1725,61732.0
2019-04-18 14:55:00,53.46,53.57,53.44,53.55,40782.0,51.1629,51.2682,51.1438,51.249,40782.0
2019-04-18 15:00:00,53.56,53.67,53.53,53.67,32411.0,51.2586,51.3639,51.2299,51.3639,32411.0
2019-04-18 15:05:00,53.68,53.78,53.67,53.73,42182.0,51.3735,51.4692,51.3639,51.4213,42182.0
2019-04-18 15:10:00,53.73,53.78,53.73,53.74,73709.0,51.4213,51.4692,51.4213,51.4309,73709.0
2019-04-18 15:15:00,53.75,53.89,53.74,53.88,23754.0,51.4404,51.5744,51.4309,51.5649,23754.0
2019-04-18 15:20:00,53.87,53.89,53.85,53.87,19732.0,51.5553,51.5744,51.5361,51.5553,19732.0
2019-04-18 15:25:00,53.86,53.87,53.81,53.85,25006.0,51.5457,51.5553,51.4979,51.5361,25006.0
2019-04-18 15:30:00,53.85,53.85,53.79,53.79,22189.0,51.5361,51.5361,51.4787,51.4787,22189.0
2019-04-18 15:35:00,53.79,53.8,53.73,53.76,51660.0,51.4787,51.4883,51.4213,51.45,51660.0
2019-04-18 15:40:00,53.77,53.78,53.74,53.77,62637.0,51.4596,51.4692,51.4309,51.4596,62637.0
2019-04-18 15:45:00,53.77,53.79,53.75,53.76,51202.0,51.4596,51.4787,51.4404,51.45,51202.0
2019-04-18 15:50:00,53.76,53.79,53.73,53.78,175848.0,51.45,51.4787,51.4213,51.4692,175848.0
2019-04-18 15:55:00,53.77,53.77,53.61,53.64,327299.0,51.4596,51.4596,51.3065,51.3352,327299.0
2019-04-22 09:30:00,53.29,53.35,53.16,53.21,40629.0,51.0002,51.0576,50.8758,50.9236,40629.0
2019-04-22 09:35:00,53.21,53.33,53.16,53.33,21880.0,50.9236,51.0385,50.8758,51.0385,21880.0
2019-04-22 09:40:00,53.36,53.61,53.35,53.55,35560.0,51.0672,51.3065,51.0576,51.249,35560.0
2019-04-22 09:45:00,53.54,53.6,53.48,53.58,16154.0,51.2395,51.2969,51.182,51.2777,16154.0
2019-04-22 09:50:00,53.57,53.58,53.41,53.41,25638.0,51.2682,51.2777,51.1151,51.1151,25638.0
2019-04-22 09:55:00,53.42,53.46,53.32,53.32,31052.0,51.1246,51.1629,51.0289,51.0289,31052.0
2019-04-22 10:00:00,53.33,53.34,53.26,53.32,49918.0,51.0385,51.0481,50.9715,51.0289,49918.0
2019-04-22 10:05:00,53.31,53.35,53.23,53.27,24003.0,51.0193,51.0576,50.9428,50.9811,24003.0
2019-04-22 10:10:00,53.27,53.27,53.12,53.13,47354.0,50.9811,50.9811,50.8375,50.8471,47354.0
2019-04-22 10:15:00,53.14,53.22,53.14,53.2,23020.0,50.8567,50.9332,50.8567,50.9141,23020.0
2019-04-22 10:20:00,53.2,53.24,53.18,53.24,12521.0,50.9141,50.9524,50.8949,50.9524,12521.0
2019-04-22 10:25:00,53.23,53.26,53.22,53.25,12682.0,50.9428,50.9715,50.9332,50.9619,12682.0
2019-04-22 10:30:00,53.26,53.27,53.2,53.22,23193.0,50.9715,50.9811,50.9141,50.9332,23193.0
2019-04-22 10:35:00,53.24,53.27,53.19,53.19,25216.0,50.9524,50.9811,50.9045,50.9045,25216.0
2019-04-22 10:40:00,53.19,53.23,53.15,53.16,11597.0,50.9045,50.9428,50.8662,50.8758,11597.0
2019-04-22 10:45:00,53.16,53.26,53.15,53.26,12849.0,50.8758,50.9715,50.8662,50.9715,12849.0
2019-04-22 10:50:00,53.27,53.27,53.17,53.21,23549.0,50.9811,50.9811,50.8854,50.9236,23549.0
2019-04-22 10:55:00,53.21,53.28,53.2,53.25,12977.0,50.9236,50.9906,50.9141,50.9619,12977.0
2019-04-22 11:00:00,53.25,53.26,53.19,53.21,15762.0,50.9619,50.9715,50.9045,50.9236,15762.0
2019-04-22 11:05:00,53.21,53.25,53.2,53.23,19805.0,50.9236,50.9619,50.9141,50.9428,19805.0
2019-04-22 11:10:00,53.23,53.25,53.16,53.17,12631.0,50.9428,50.9619,50.8758,50.8854,12631.0
2019-04-22 11:15:00,53.16,53.18,53.14,53.18,11826.0,50.8758,50.8949,50.8567,50.8949,11826.0
2019-04-22 11:20:00,53.17,53.19,53.15,53.15,9864.0,50.8854,50.9045,50.8662,50.8662,9864.0
2019-04-22 11:25:00,53.15,53.2,53.14,53.16,13932.0,50.8662,50.9141,50.8567,50.8758,13932.0
2019-04-22 11:30:00,53.15,53.23,53.14,53.2,17861.0,50.8662,50.9428,50.8567,50.9141,17861.0
2019-04-22 11:35:00,53.2,53.21,53.17,53.18,13204.0,50.9141,50.9236,50.8854,50.8949,13204.0
2019-04-22 11:40:00,53.18,53.22,53.16,53.2,17269.0,50.8949,50.9332,50.8758,50.9141,17269.0
2019-04-22 11:45:00,53.2,53.21,53.17,53.18,7332.0,50.9141,50.9236,50.8854,50.8949,7332.0
2019-04-22 11:50:00,53.18,53.2,53.16,53.18,14048.0,50.8949,50.9141,50.8758,50.8949,14048.0
2019-04-22 11:55:00,53.18,53.19,53.17,53.19,6134.0,50.8949,50.9045,50.8854,50.9045,6134.0
2019-04-22 12:00:00,53.19,53.19,53.09,53.11,24313.0,50.9045,50.9045,50.8088,50.8279,24313.0
2019-04-22 12:05:00,53.11,53.15,53.11,53.12,11291.0,50.8279,50.8662,50.8279,50.8375,11291.0
2019-04-22 12:10:00,53.13,53.19,53.12,53.18,36584.0,50.8471,50.9045,50.8375,50.8949,36584.0
2019-04-22 12:15:00,53.17,53.17,53.16,53.16,10071.0,50.8854,50.8854,50.8758,50.8758,10071.0
2019-04-22 12:20:00,53.17,53.22,53.16,53.19,16045.0,50.8854,50.9332,50.8758,50.9045,16045.0
2019-04-22 12:25:00,53.18,53.19,53.17,53.19,6555.0,50.8949,50.9045,50.8854,50.9045,6555.0
2019-04-22 12:30:00,53.19,53.22,53.18,53.22,11343.0,50.9045,50.9332,50.8949,50.9332,11343.0
2019-04-22 12:35:00,53.22,53.26,53.21,53.25,8386.0,50.9332,50.9715,50.9236,50.9619,8386.0
2019-04-22 12:40:00,53.25,53.25,53.22,53.23,7193.0,50.9619,50.9619,50.9332,50.9428,7193.0
2019-04-22 12:45:00,53.22,53.26,53.21,53.25,12507.0,50.9332,50.9715,50.9236,50.9619,12507.0
2019-04-22 12:50:00,53.24,53.24,53.21,53.22,6737.0,50.9524,50.9524,50.9236,50.9332,6737.0
2019-04-22 12:55:00,53.22,53.23,53.2,53.21,8906.0,50.9332,50.9428,50.9141,50.9236,8906.0
2019-04-22 13:00:00,53.21,53.21,53.16,53.19,14400.0,50.9236,50.9236,50.8758,50.9045,14400.0
2019-04-22 13:05:00,53.18,53.2,53.17,53.18,8050.0,50.8949,50.9141,50.8854,50.8949,8050.0
2019-04-22 13:10:00,53.17,53.18,53.13,53.14,17500.0,50.8854,50.8949,50.8471,50.8567,17500.0
2019-04-22 13:15:00,53.14,53.18,53.14,53.18,9596.0,50.8567,50.8949,50.8567,50.8949,9596.0
2019-04-22 13:20:00,53.17,53.18,53.15,53.18,9824.0,50.8854,50.8949,50.8662,50.8949,9824.0
2019-04-22 13:25:00,53.18,53.19,53.16,53.18,9966.0,50.8949,50.9045,50.8758,50.8949,9966.0
2019-04-22 13:30:00,53.18,53.18,53.13,53.14,8157.0,50.8949,50.8949,50.8471,50.8567,8157.0
2019-04-22 13:35:00,53.14,53.14,53.12,53.12,10558.0,50.8567,50.8567,50.8375,50.8375,10558.0
2019-04-22 13:40:00,53.13,53.19,53.12,53.18,14553.0,50.8471,50.9045,50.8375,50.8949,14553.0
2019-04-22 13:45:00,53.18,53.19,53.15,53.15,7248.0,50.8949,50.9045,50.8662,50.8662,7248.0
2019-04-22 13:50:00,53.16,53.19,53.15,53.18,10342.0,50.8758,50.9045,50.8662,50.8949,10342.0
2019-04-22 13:55:00,53.18,53.2,53.16,53.2,9473.0,50.8949,50.9141,50.8758,50.9141,9473.0
2019-04-22 14:00:00,53.2,53.2,53.16,53.16,9404.0,50.9141,50.9141,50.8758,50.8758,9404.0
2019-04-22 14:05:00,53.16,53.17,53.14,53.16,15823.0,50.8758,50.8854,50.8567,50.8758,15823.0
2019-04-22 14:10:00,53.16,53.17,53.14,53.16,16285.0,50.8758,50.8854,50.8567,50.8758,16285.0
2019-04-22 14:15:00,53.16,53.18,53.15,53.18,10263.0,50.8758,50.8949,50.8662,50.8949,10263.0
2019-04-22 14:20:00,53.18,53.2,53.16,53.17,17713.0,50.8949,50.9141,50.8758,50.8854,17713.0
2019-04-22 14:25:00,53.17,53.18,53.15,53.16,25837.0,50.8854,50.8949,50.8662,50.8758,25837.0
2019-04-22 14:30:00,53.16,53.17,53.08,53.09,29239.0,50.8758,50.8854,50.7992,50.8088,29239.0
2019-04-22 14:35:00,53.09,53.1,53.08,53.09,13730.0,50.8088,50.8184,50.7992,50.8088,13730.0
2019-04-22 14:40:00,53.09,53.12,53.09,53.11,17554.0,50.8088,50.8375,50.8088,50.8279,17554.0
2019-04-22 14:45:00,53.11,53.12,53.08,53.09,14474.0,50.8279,50.8375,50.7992,50.8088,14474.0
2019-04-22 14:50:00,53.08,53.1,53.06,53.1,17875.0,50.7992,50.8184,50.7801,50.8184,17875.0
2019-04-22 14:55:00,53.1,53.18,53.1,53.18,25775.0,50.8184,50.8949,50.8184,50.8949,25775.0
2019-04-22 15:00:00,53.18,53.21,53.14,53.14,20132.0,50.8949,50.9236,50.8567,50.8567,20132.0
2019-04-22 15:05:00,53.14,53.15,53.1,53.15,29147.0,50.8567,50.8662,50.8184,50.8662,29147.0
2019-04-22 15:10:00,53.16,53.18,53.15,53.17,10111.0,50.8758,50.8949,50.8662,50.8854,10111.0
2019-04-22 15:15:00,53.18,53.2,53.16,53.2,20420.0,50.8949,50.9141,50.8758,50.9141,20420.0
2019-04-22 15:20:00,53.2,53.2,53.17,53.18,14140.0,50.9141,50.9141,50.8854,50.8949,14140.0
2019-04-22 15:25:00,53.18,53.18,53.11,53.11,23399.0,50.8949,50.8949,50.8279,50.8279,23399.0
2019-04-22 15:30:00,53.12,53.13,53.11,53.12,28931.0,50.8375,50.8471,50.8279,50.8375,28931.0
2019-04-22 15:35:00,53.12,53.16,53.12,53.14,23127.0,50.8375,50.8758,50.8375,50.8567,23127.0
2019-04-22 15:40:00,53.14,53.15,53.1,53.1,33024.0,50.8567,50.8662,50.8184,50.8184,33024.0
2019-04-22 15:45:00,53.11,53.13,53.1,53.12,67291.0,50.8279,50.8471,50.8184,50.8375,67291.0
2019-04-22 15:50:00,53.13,53.2,53.12,53.16,95029.0,50.8471,50.9141,50.8375,50.8758,95029.0
2019-04-22 15:55:00,53.17,53.17,53.04,53.07,281540.0,50.8854,50.8854,50.761,50.7897,281540.0
2019-04-23 09:30:00,53.38,53.5,53.31,53.47,92495.0,51.0863,51.2012,51.0193,51.1725,92495.0
2019-04-23 09:35:00,53.46,53.63,53.41,53.63,31429.0,51.1629,51.3256,51.1151,51.3256,31429.0
2019-04-23 09:40:00,53.63,53.8,53.63,53.75,51050.0,51.3256,51.4883,51.3256,51.4404,51050.0
2019-04-23 09:45:00,53.74,53.82,53.69,53.71,26727.0,51.4309,51.5074,51.383,51.4022,26727.0
2019-04-23 09:50:00,53.69,53.7,53.59,53.68,18457.0,51.383,51.3926,51.2873,51.3735,18457.0
2019-04-23 09:55:00,53.68,53.69,53.64,53.65,17320.0,51.3735,51.383,51.3352,51.3447,17320.0
2019-04-23 10:00:00,53.65,53.73,53.61,53.72,21382.0,51.3447,51.4213,51.3065,51.4117,21382.0
2019-04-23 10:05:00,53.71,53.72,53.63,53.64,27172.0,51.4022,51.4117,51.3256,51.3352,27172.0
2019-04-23 10:10:00,53.63,53.66,53.56,53.66,45196.0,51.3256,51.3543,51.2586,51.3543,45196.0
2019-04-23 10:15:00,53.66,53.67,53.53,53.54,19839.0,51.3543,51.3639,51.2299,51.2395,19839.0
2019-04-23 10:20:00,53.53,53.63,53.49,53.63,15921.0,51.2299,51.3256,51.1916,51.3256,15921.0
2019-04-23 10:25:00,53.64,53.66,53.55,53.56,12411.0,51.3352,51.3543,51.249,51.2586,12411.0
2019-04-23 10:30:00,53.56,53.56,53.51,53.52,19413.0,51.2586,51.2586,51.2108,51.2203,19413.0
2019-04-23 10:35:00,53.52,53.62,53.51,53.62,9872.0,51.2203,51.316,51.2108,51.316,9872.0
2019-04-23 10:40:00,53.63,53.74,53.63,53.74,12780.0,51.3256,51.4309,51.3256,51.4309,12780.0
2019-04-23 10:45:00,53.73,53.74,53.7,53.71,20505.0,51.4213,51.4309,51.3926,51.4022,20505.0
2019-04-23 10:50:00,53.71,53.8,53.71,53.78,10173.0,51.4022,51.4883,51.4022,51.4692,10173.0
2019-04-23 10:55:00,53.78,53.79,53.75,53.77,14725.0,51.4692,51.4787,51.4404,51.4596,14725.0
2019-04-23 11:00:00,53.77,53.88,53.77,53.86,58012.0,51.4596,51.5649,51.4596,51.5457,58012.0
2019-04-23 11:05:00,53.86,53.86,53.8,53.83,21805.0,51.5457,51.5457,51.4883,51.517,21805.0
2019-04-23 11:10:00,53.83,53.84,53.78,53.79,14881.0,51.517,51.5266,51.4692,51.4787,14881.0
2019-04-23 11:15:00,53.78,53.81,53.76,53.8,11856.0,51.4692,51.4979,51.45,51.4883,11856.0
2019-04-23 11:20:00,53.79,53.79,53.76,53.76,13789.0,51.4787,51.4787,51.45,51.45,13789.0
2019-04-23 11:25:00,53.76,53.78,53.73,53.76,18471.0,51.45,51.4692,51.4213,51.45,18471.0
2019-04-23 11:30:00,53.75,53.85,53.74,53.84,12898.0,51.4404,51.5361,51.4309,51.5266,12898.0
2019-04-23 11:35:00,53.84,53.86,53.82,53.86,15302.0,51.5266,51.5457,51.5074,51.5457,15302.0
2019-04-23 11:40:00,53.85,53.87,53.84,53.85,21708.0,51.5361,51.5553,51.5266,51.5361,21708.0
2019-04-23 11:45:00,53.85,53.87,53.84,53.87,13650.0,51.5361,51.5553,51.5266,51.5553,13650.0
2019-04-23 11:50:00,53.86,53.91,53.84,53.91,28295.0,51.5457,51.5936,51.5266,51.5936,28295.0
2019-04-23 11:55:00,53.91,53.93,53.84,53.86,25341.0,51.5936,51.6127,51.5266,51.5457,25341.0
2019-04-23 12:00:00,53.86,53.88,53.85,53.85,14469.0,51.5457,51.5649,51.5361,51.5361,14469.0
2019-04-23 12:05:00,53.85,53.89,53.81,53.82,30137.0,51.5361,51.5744,51.4979,51.5074,30137.0
2019-04-23 12:10:00,53.81,53.81,53.75,53.77,28122.0,51.4979,51.4979,51.4404,51.4596,28122.0
2019-04-23 12:15:00,53.77,53.78,53.74,53.75,19835.0,51.4596,51.4692,51.4309,51.4404,19835.0
2019-04-23 12:20:00,53.77,53.77,53.74,53.75,11904.0,51.4596,51.4596,51.4309,51.4404,11904.0
2019-04-23 12:25:00,53.76,53.77,53.73,53.73,7085.0,51.45,51.4596,51.4213,51.4213,7085.0
2019-04-23 12:30:00,53.73,53.74,53.71,53.73,14786.0,51.4213,51.4309,51.4022,51.4213,14786.0
2019-04-23 12:35:00,53.73,53.73,53.68,53.69,20137.0,51.4213,51.4213,51.3735,51.383,20137.0
2019-04-23 12:40:00,53.69,53.69,53.68,53.68,5377.0,51.383,51.383,51.3735,51.3735,5377.0
2019-04-23 12:45:00,53.69,53.75,53.66,53.73,24788.0,51.383,51.4404,51.3543,51.4213,24788.0
2019-04-23 12:50:00,53.73,53.74,53.66,53.67,27873.0,51.4213,51.4309,51.3543,51.3639,27873.0
2019-04-23 12:55:00,53.67,53.7,53.64,53.68,14874.0,51.3639,51.3926,51.3352,51.3735,14874.0
2019-04-23 13:00:00,53.69,53.72,53.68,53.7,8313.0,51.383,51.4117,51.3735,51.3926,8313.0
2019-04-23 13:05:00,53.7,53.72,53.68,53.72,9676.0,51.3926,51.4117,51.3735,51.4117,9676.0
2019-04-23 13:10:00,53.72,53.76,53.7,53.76,9304.0,51.4117,51.45,51.3926,51.45,9304.0
2019-04-23 13:15:00,53.77,53.8,53.75,53.79,10529.0,51.4596,51.4883,51.4404,51.4787,10529.0
2019-04-23 13:20:00,53.79,53.8,53.76,53.78,19326.0,51.4787,51.4883,51.45,51.4692,19326.0
2019-04-23 13:25:00,53.78,53.78,53.75,53.76,9465.0,51.4692,51.4692,51.4404,51.45,9465.0
2019-04-23 13:30:00,53.76,53.77,53.75,53.75,13810.0,51.45,51.4596,51.4404,51.4404,13810.0
2019-04-23 13:35:00,53.76,53.76,53.74,53.75,6467.0,51.45,51.45,51.4309,51.4404,6467.0
2019-04-23 13:40:00,53.75,53.78,53.74,53.77,7870.0,51.4404,51.4692,51.4309,51.4596,7870.0
2019-04-23 13:45:00,53.78,53.78,53.76,53.78,9325.0,51.4692,51.4692,51.45,51.4692,9325.0
2019-04-23 13:50:00,53.77,53.78,53.76,53.77,7182.0,51.4596,51.4692,51.45,51.4596,7182.0
2019-04-23 13:55:00,53.77,53.79,53.76,53.78,23360.0,51.4596,51.4787,51.45,51.4692,23360.0
2019-04-23 14:00:00,53.78,53.79,53.74,53.75,20297.0,51.4692,51.4787,51.4309,51.4404,20297.0
2019-04-23 14:05:00,53.75,53.76,53.74,53.75,4807.0,51.4404,51.45,51.4309,51.4404,4807.0
2019-04-23 14:10:00,53.75,53.77,53.73,53.76,50240.0,51.4404,51.4596,51.4213,51.45,50240.0
2019-04-23 14:15:00,53.76,53.77,53.71,53.73,24100.0,51.45,51.4596,51.4022,51.4213,24100.0
2019-04-23 14:20:00,53.73,53.73,53.69,53.69,15418.0,51.4213,51.4213,51.383,51.383,15418.0
2019-04-23 14:25:00,53.7,53.75,53.69,53.73,26707.0,51.3926,51.4404,51.383,51.4213,26707.0
2019-04-23 14:30:00,53.73,53.73,53.72,53.73,5346.0,51.4213,51.4213,51.4117,51.4213,5346.0
2019-04-23 14:35:00,53.73,53.75,53.72,53.74,26317.0,51.4213,51.4404,51.4117,51.4309,26317.0
2019-04-23 14:40:00,53.73,53.74,53.72,53.73,10719.0,51.4213,51.4309,51.4117,51.4213,10719.0
2019-04-23 14:45:00,53.73,53.77,53.72,53.73,35736.0,51.4213,51.4596,51.4117,51.4213,35736.0
2019-04-23 14:50:00,53.73,53.74,53.71,53.72,13898.0,51.4213,51.4309,51.4022,51.4117,13898.0
2019-04-23 14:55:00,53.72,53.74,53.71,53.72,12710.0,51.4117,51.4309,51.4022,51.4117,12710.0
2019-04-23 15:00:00,53.72,53.72,53.68,53.69,29058.0,51.4117,51.4117,51.3735,51.383,29058.0
2019-04-23 15:05:00,53.69,53.69,53.67,53.68,15946.0,51.383,51.383,51.3639,51.3735,15946.0
2019-04-23 15:10:00,53.67,53.68,53.64,53.66,23309.0,51.3639,51.3735,51.3352,51.3543,23309.0
2019-04-23 15:15:00,53.66,53.66,53.63,53.65,24299.0,51.3543,51.3543,51.3256,51.3447,24299.0
2019-04-23 15:20:00,53.66,53.69,53.64,53.68,27486.0,51.3543,51.383,51.3352,51.3735,27486.0
2019-04-23 15:25:00,53.67,53.68,53.63,53.68,104475.0,51.3639,51.3735,51.3256,51.3735,104475.0
2019-04-23 15:30:00,53.68,53.74,53.67,53.71,33232.0,51.3735,51.4309,51.3639,51.4022,33232.0
2019-04-23 15:35:00,53.71,53.72,53.71,53.72,25656.0,51.4022,51.4117,51.4022,51.4117,25656.0
2019-04-23 15:40:00,53.72,53.74,53.71,53.73,56137.0,51.4117,51.4309,51.4022,51.4213,56137.0
2019-04-23 15:45:00,53.72,53.78,53.71,53.73,99944.0,51.4117,51.4692,51.4022,51.4213,99944.0
2019-04-23 15:50:00,53.73,53.74,53.7,53.71,81122.0,51.4213,51.4309,51.3926,51.4022,81122.0
2019-04-23 15:55:00,53.71,53.8,53.7,53.74,168113.0,51.4022,51.4883,51.3926,51.4309,168113.0
2019-04-24 09:30:00,53.25,53.32,53.1,53.32,104235.0,50.9619,51.0289,50.8184,51.0289,104235.0
2019-04-24 09:35:00,53.32,53.42,53.27,53.38,16777.0,51.0289,51.1246,50.9811,51.0863,16777.0
2019-04-24 09:40:00,53.39,53.4,53.29,53.3,25407.0,51.0959,51.1055,51.0002,51.0098,25407.0
2019-04-24 09:45:00,53.3,53.33,53.23,53.23,24592.0,51.0098,51.0385,50.9428,50.9428,24592.0
2019-04-24 09:50:00,53.23,53.39,53.18,53.38,37629.0,50.9428,51.0959,50.8949,51.0863,37629.0
2019-04-24 09:55:00,53.39,53.47,53.38,53.4,19561.0,51.0959,51.1725,51.0863,51.1055,19561.0
2019-04-24 10:00:00,53.39,53.43,53.36,53.36,18060.0,51.0959,51.1342,51.0672,51.0672,18060.0
2019-04-24 10:05:00,53.34,53.37,53.21,53.28,17981.0,51.0481,51.0768,50.9236,50.9906,17981.0
2019-04-24 10:10:00,53.27,53.28,53.19,53.2,13405.0,50.9811,50.9906,50.9045,50.9141,13405.0
2019-04-24 10:15:00,53.2,53.24,53.16,53.21,20183.0,50.9141,50.9524,50.8758,50.9236,20183.0
2019-04-24 10:20:00,53.22,53.25,53.13,53.24,39360.0,50.9332,50.9619,50.8471,50.9524,39360.0
2019-04-24 10:25:00,53.25,53.29,53.24,53.28,29614.0,50.9619,51.0002,50.9524,50.9906,29614.0
2019-04-24 10:30:00,53.28,53.34,53.27,53.3,23589.0,50.9906,51.0481,50.9811,51.0098,23589.0
2019-04-24 10:35:00,53.3,53.33,53.27,53.3,24043.0,51.0098,51.0385,50.9811,51.0098,24043.0
2019-04-24 10:40:00,53.31,53.31,53.22,53.27,33044.0,51.0193,51.0193,50.9332,50.9811,33044.0
2019-04-24 10:45:00,53.27,53.27,53.23,53.24,21332.0,50.9811,50.9811,50.9428,50.9524,21332.0
2019-04-24 10:50:00,53.25,53.25,53.12,53.15,15878.0,50.9619,50.9619,50.8375,50.8662,15878.0
2019-04-24 10:55:00,53.15,53.24,53.14,53.22,19561.0,50.8662,50.9524,50.8567,50.9332,19561.0
2019-04-24 11:00:00,53.23,53.23,53.17,53.18,10692.0,50.9428,50.9428,50.8854,50.8949,10692.0
2019-04-24 11:05:00,53.19,53.2,53.11,53.16,35532.0,50.9045,50.9141,50.8279,50.8758,35532.0
2019-04-24 11:10:00,53.16,53.17,53.14,53.16,25285.0,50.8758,50.8854,50.8567,50.8758,25285.0
2019-04-24 11:15:00,53.16,53.18,53.15,53.15,15300.0,50.8758,50.8949,50.8662,50.8662,15300.0
2019-04-24 11:20:00,53.16,53.18,53.13,53.15,21615.0,50.8758,50.8949,50.8471,50.8662,21615.0
2019-04-24 11:25:00,53.15,53.2,53.14,53.18,28396.0,50.8662,50.9141,50.8567,50.8949,28396.0
2019-04-24 11:30:00,53.19,53.2,53.15,53.16,11026.0,50.9045,50.9141,50.8662,50.8758,11026.0
2019-04-24 11:35:00,53.15,53.17,53.15,53.16,11974.0,50.8662,50.8854,50.8662,50.8758,11974.0
2019-04-24 11:40:00,53.16,53.18,53.14,53.18,18298.0,50.8758,50.8949,50.8567,50.8949,18298.0
2019-04-24 11:45:00,53.17,53.18,53.12,53.15,21464.0,50.8854,50.8949,50.8375,50.8662,21464.0
2019-04-24 11:50:00,53.15,53.16,53.12,53.12,15835.0,50.8662,50.8758,50.8375,50.8375,15835.0
2019-04-24 11:55:00,53.12,53.17,53.12,53.16,22410.0,50.8375,50.8854,50.8375,50.8758,22410.0
2019-04-24 12:00:00,53.17,53.19,53.16,53.16,13300.0,50.8854,50.9045,50.8758,50.8758,13300.0
2019-04-24 12:05:00,53.15,53.24,53.14,53.23,15054.0,50.8662,50.9524,50.8567,50.9428,15054.0
2019-04-24 12:10:00,53.23,53.31,53.23,53.29,13189.0,50.9428,51.0193,50.9428,51.0002,13189.0
2019-04-24 12:15:00,53.3,53.34,53.28,53.32,16894.0,51.0098,51.0481,50.9906,51.0289,16894.0
2019-04-24 12:20:00,53.32,53.32,53.29,53.29,23681.0,51.0289,51.0289,51.0002,51.0002,23681.0
2019-04-24 12:25:00,53.29,53.33,53.28,53.29,16060.0,51.0002,51.0385,50.9906,51.0002,16060.0
2019-04-24 12:30:00,53.29,53.29,53.26,53.27,7193.0,51.0002,51.0002,50.9715,50.9811,7193.0
2019-04-24 12:35:00,53.26,53.3,53.26,53.29,15402.0,50.9715,51.0098,50.9715,51.0002,15402.0
2019-04-24 12:40:00,53.29,53.29,53.24,53.24,5938.0,51.0002,51.0002,50.9524,50.9524,5938.0
2019-04-24 12:45:00,53.24,53.28,53.23,53.28,17177.0,50.9524,50.9906,50.9428,50.9906,17177.0
2019-04-24 12:50:00,53.28,53.32,53.28,53.3,20482.0,50.9906,51.0289,50.9906,51.0098,20482.0
2019-04-24 12:55:00,53.31,53.31,53.26,53.27,8598.0,51.0193,51.0193,50.9715,50.9811,8598.0
2019-04-24 13:00:00,53.27,53.27,53.23,53.27,12369.0,50.9811,50.9811,50.9428,50.9811,12369.0
2019-04-24 13:05:00,53.26,53.26,53.21,53.21,9938.0,50.9715,50.9715,50.9236,50.9236,9938.0
2019-04-24 13:10:00,53.22,53.25,53.18,53.2,13166.0,50.9332,50.9619,50.8949,50.9141,13166.0
2019-04-24 13:15:00,53.2,53.23,53.18,53.21,16059.0,50.9141,50.9428,50.8949,50.9236,16059.0
2019-04-24 13:20:00,53.21,53.25,53.21,53.22,11043.0,50.9236,50.9619,50.9236,50.9332,11043.0
2019-04-24 13:25:00,53.21,53.22,53.2,53.21,15023.0,50.9236,50.9332,50.9141,50.9236,15023.0
2019-04-24 13:30:00,53.21,53.26,53.2,53.26,14415.0,50.9236,50.9715,50.9141,50.9715,14415.0
2019-04-24 13:35:00,53.25,53.3,53.25,53.29,10748.0,50.9619,51.0098,50.9619,51.0002,10748.0
2019-04-24 13:40:00,53.3,53.3,53.23,53.23,8356.0,51.0098,51.0098,50.9428,50.9428,8356.0
2019-04-24 13:45:00,53.23,53.27,53.23,53.27,11140.0,50.9428,50.9811,50.9428,50.9811,11140.0
2019-04-24 13:50:00,53.27,53.27,53.23,53.23,6475.0,50.9811,50.9811,50.9428,50.9428,6475.0
2019-04-24 13:55:00,53.24,53.3,53.23,53.3,26502.0,50.9524,51.0098,50.9428,51.0098,26502.0
2019-04-24 14:00:00,53.29,53.42,53.29,53.39,41418.0,51.0002,51.1246,51.0002,51.0959,41418.0
2019-04-24 14:05:00,53.38,53.42,53.36,53.41,17975.0,51.0863,51.1246,51.0672,51.1151,17975.0
2019-04-24 14:10:00,53.41,53.44,53.4,53.44,13829.0,51.1151,51.1438,51.1055,51.1438,13829.0
2019-04-24 14:15:00,53.45,53.47,53.44,53.46,16633.0,51.1533,51.1725,51.1438,51.1629,16633.0
2019-04-24 14:20:00,53.46,53.46,53.44,53.44,23311.0,51.1629,51.1629,51.1438,51.1438,23311.0
2019-04-24 14:25:00,53.45,53.45,53.4,53.4,23828.0,51.1533,51.1533,51.1055,51.1055,23828.0
2019-04-24 14:30:00,53.4,53.49,53.4,53.45,127372.0,51.1055,51.1916,51.1055,51.1533,127372.0
2019-04-24 14:35:00,53.46,53.49,53.45,53.46,16503.0,51.1629,51.1916,51.1533,51.1629,16503.0
2019-04-24 14:40:00,53.45,53.52,53.45,53.5,23342.0,51.1533,51.2203,51.1533,51.2012,23342.0
2019-04-24 14:45:00,53.49,53.5,53.47,53.5,15792.0,51.1916,51.2012,51.1725,51.2012,15792.0
2019-04-24 14:50:00,53.5,53.61,53.49,53.6,18291.0,51.2012,51.3065,51.1916,51.2969,18291.0
2019-04-24 14:55:00,53.61,53.64,53.59,53.64,24334.0,51.3065,51.3352,51.2873,51.3352,24334.0
2019-04-24 15:00:00,53.63,53.73,53.63,53.7,52056.0,51.3256,51.4213,51.3256,51.3926,52056.0
2019-04-24 15:05:00,53.71,53.72,53.63,53.68,44595.0,51.4022,51.4117,51.3256,51.3735,44595.0
2019-04-24 15:10:00,53.67,53.74,53.66,53.72,70407.0,51.3639,51.4309,51.3543,51.4117,70407.0
2019-04-24 15:15:00,53.72,53.72,53.65,53.68,37523.0,51.4117,51.4117,51.3447,51.3735,37523.0
2019-04-24 15:20:00,53.68,53.78,53.68,53.77,78700.0,51.3735,51.4692,51.3735,51.4596,78700.0
2019-04-24 15:25:00,53.77,53.82,53.76,53.78,77003.0,51.4596,51.5074,51.45,51.4692,77003.0
2019-04-24 15:30:00,53.78,53.79,53.75,53.79,38294.0,51.4692,51.4787,51.4404,51.4787,38294.0
2019-04-24 15:35:00,53.78,53.81,53.77,53.78,59082.0,51.4692,51.4979,51.4596,51.4692,59082.0
2019-04-24 15:40:00,53.77,53.78,53.73,53.78,40194.0,51.4596,51.4692,51.4213,51.4692,40194.0
2019-04-24 15:45:00,53.78,53.78,53.72,53.75,57830.0,51.4692,51.4692,51.4117,51.4404,57830.0
2019-04-24 15:50:00,53.75,53.76,53.71,53.75,125010.0,51.4404,51.45,51.4022,51.4404,125010.0
2019-04-24 15:55:00,53.74,53.75,53.69,53.73,179807.0,51.4309,51.4404,51.383,51.4213,179807.0
2019-04-25 09:30:00,53.46,53.54,53.37,53.46,44317.0,51.1629,51.2395,51.0768,51.1629,44317.0
2019-04-25 09:35:00,53.47,53.61,53.47,53.55,19268.0,51.1725,51.3065,51.1725,51.249,19268.0
2019-04-25 09:40:00,53.54,53.62,53.48,53.48,10713.0,51.2395,51.316,51.182,51.182,10713.0
2019-04-25 09:45:00,53.45,53.7,53.44,53.7,27763.0,51.1533,51.3926,51.1438,51.3926,27763.0
2019-04-25 09:50:00,53.69,53.69,53.52,53.52,13280.0,51.383,51.383,51.2203,51.2203,13280.0
2019-04-25 09:55:00,53.52,53.59,53.5,53.58,15873.0,51.2203,51.2873,51.2012,51.2777,15873.0
2019-04-25 10:00:00,53.57,53.66,53.54,53.61,18806.0,51.2682,51.3543,51.2395,51.3065,18806.0
2019-04-25 10:05:00,53.6,53.61,53.47,53.47,18584.0,51.2969,51.3065,51.1725,51.1725,18584.0
2019-04-25 10:10:00,53.48,53.5,53.39,53.42,23892.0,51.182,51.2012,51.0959,51.1246,23892.0
2019-04-25 10:15:00,53.43,53.44,53.4,53.44,17744.0,51.1342,51.1438,51.1055,51.1438,17744.0
2019-04-25 10:20:00,53.44,53.57,53.4,53.57,35059.0,51.1438,51.2682,51.1055,51.2682,35059.0
2019-04-25 10:25:00,53.56,53.61,53.49,53.52,18021.0,51.2586,51.3065,51.1916,51.2203,18021.0
2019-04-25 10:30:00,53.52,53.52,53.45,53.5,17922.0,51.2203,51.2203,51.1533,51.2012,17922.0
2019-04-25 10:35:00,53.5,53.54,53.48,53.5,17481.0,51.2012,51.2395,51.182,51.2012,17481.0
2019-04-25 10:40:00,53.49,53.5,53.43,53.49,14571.0,51.1916,51.2012,51.1342,51.1916,14571.0
2019-04-25 10:45:00,53.47,53.47,53.43,53.46,11092.0,51.1725,51.1725,51.1342,51.1629,11092.0
2019-04-25 10:50:00,53.45,53.54,53.44,53.5,18156.0,51.1533,51.2395,51.1438,51.2012,18156.0
2019-04-25 10:55:00,53.49,53.53,53.48,53.51,8537.0,51.1916,51.2299,51.182,51.2108,8537.0
2019-04-25 11:00:00,53.51,53.58,53.47,53.57,22309.0,51.2108,51.2777,51.1725,51.2682,22309.0
2019-04-25 11:05:00,53.57,53.57,53.5,53.5,11365.0,51.2682,51.2682,51.2012,51.2012,11365.0
2019-04-25 11:10:00,53.51,53.62,53.5,53.59,17954.0,51.2108,51.316,51.2012,51.2873,17954.0
2019-04-25 11:15:00,53.58,53.6,53.54,53.6,9039.0,51.2777,51.2969,51.2395,51.2969,9039.0
2019-04-25 11:20:00,53.6,53.7,53.59,53.65,20665.0,51.2969,51.3926,51.2873,51.3447,20665.0
2019-04-25 11:25:00,53.66,53.75,53.65,53.68,16293.0,51.3543,51.4404,51.3447,51.3735,16293.0
2019-04-25 11:30:00,53.69,53.75,53.69,53.72,10969.0,51.383,51.4404,51.383,51.4117,10969.0
2019-04-25 11:35:00,53.72,53.79,53.68,53.77,21747.0,51.4117,51.4787,51.3735,51.4596,21747.0
2019-04-25 11:40:00,53.79,53.84,53.78,53.82,10772.0,51.4787,51.5266,51.4692,51.5074,10772.0
2019-04-25 11:45:00,53.81,53.85,53.8,53.8,9619.0,51.4979,51.5361,51.4883,51.4883,9619.0
2019-04-25 11:50:00,53.8,53.85,53.8,53.85,10517.0,51.4883,51.5361,51.4883,51.5361,10517.0
2019-04-25 11:55:00,53.86,54.0,53.85,53.98,72633.0,51.5457,51.6797,51.5361,51.6606,72633.0
2019-04-25 12:00:00,53.98,54.04,53.97,53.97,31611.0,51.6606,51.718,51.651,51.651,31611.0
2019-04-25 12:05:00,53.97,54.03,53.96,54.01,16204.0,51.651,51.7084,51.6414,51.6893,16204.0
2019-04-25 12:10:00,54.02,54.03,53.97,54.0,18324.0,51.6988,51.7084,51.651,51.6797,18324.0
2019-04-25 12:15:00,54.01,54.02,53.96,54.0,27977.0,51.6893,51.6988,51.6414,51.6797,27977.0
2019-04-25 12:20:00,53.99,54.03,53.98,53.98,36182.0,51.6701,51.7084,51.6606,51.6606,36182.0
2019-04-25 12:25:00,53.98,54.01,53.92,53.94,24075.0,51.6606,51.6893,51.6031,51.6223,24075.0
2019-04-25 12:30:00,53.95,54.01,53.93,53.99,29427.0,51.6318,51.6893,51.6127,51.6701,29427.0
2019-04-25 12:35:00,53.98,54.01,53.95,53.95,7761.0,51.6606,51.6893,51.6318,51.6318,7761.0
2019-04-25 12:40:00,53.93,53.93,53.88,53.9,9767.0,51.6127,51.6127,51.5649,51.584,9767.0
2019-04-25 12:45:00,53.9,53.91,53.87,53.9,8959.0,51.584,51.5936,51.5553,51.584,8959.0
2019-04-25 12:50:00,53.9,53.9,53.86,53.89,6959.0,51.584,51.584,51.5457,51.5744,6959.0
2019-04-25 12:55:00,53.89,53.9,53.85,53.89,15667.0,51.5744,51.584,51.5361,51.5744,15667.0
2019-04-25 13:00:00,53.9,53.92,53.89,53.91,7996.0,51.584,51.6031,51.5744,51.5936,7996.0
2019-04-25 13:05:00,53.9,53.9,53.86,53.86,5981.0,51.584,51.584,51.5457,51.5457,5981.0
2019-04-25 13:10:00,53.87,53.87,53.82,53.83,9226.0,51.5553,51.5553,51.5074,51.517,9226.0
2019-04-25 13:15:00,53.83,53.85,53.81,53.84,11759.0,51.517,51.5361,51.4979,51.5266,11759.0
2019-04-25 13:20:00,53.84,53.91,53.83,53.9,9178.0,51.5266,51.5936,51.517,51.584,9178.0
2019-04-25 13:25:00,53.9,53.92,53.89,53.9,8471.0,51.584,51.6031,51.5744,51.584,8471.0
2019-04-25 13:30:00,53.91,53.91,53.9,53.9,7004.0,51.5936,51.5936,51.584,51.584,7004.0
2019-04-25 13:35:00,53.9,53.91,53.88,53.9,10719.0,51.584,51.5936,51.5649,51.584,10719.0
2019-04-25 13:40:00,53.9,53.94,53.88,53.91,31558.0,51.584,51.6223,51.5649,51.5936,31558.0
2019-04-25 13:45:00,53.9,53.91,53.85,53.86,27203.0,51.584,51.5936,51.5361,51.5457,27203.0
2019-04-25 13:50:00,53.86,53.9,53.85,53.89,13488.0,51.5457,51.584,51.5361,51.5744,13488.0
2019-04-25 13:55:00,53.88,53.93,53.87,53.93,12320.0,51.5649,51.6127,51.5553,51.6127,12320.0
2019-04-25 14:00:00,53.93,53.94,53.88,53.88,9114.0,51.6127,51.6223,51.5649,51.5649,9114.0
2019-04-25 14:05:00,53.89,53.9,53.82,53.83,8133.0,51.5744,51.584,51.5074,51.517,8133.0
2019-04-25 14:10:00,53.82,53.9,53.81,53.88,27586.0,51.5074,51.584,51.4979,51.5649,27586.0
2019-04-25 14:15:00,53.88,53.91,53.84,53.91,9511.0,51.5649,51.5936,51.5266,51.5936,9511.0
2019-04-25 14:20:00,53.9,53.93,53.87,53.92,10241.0,51.584,51.6127,51.5553,51.6031,10241.0
2019-04-25 14:25:00,53.92,53.96,53.89,53.92,29183.0,51.6031,51.6414,51.5744,51.6031,29183.0
2019-04-25 14:30:00,53.92,53.95,53.9,53.93,30555.0,51.6031,51.6318,51.584,51.6127,30555.0
2019-04-25 14:35:00,53.94,53.98,53.92,53.98,27255.0,51.6223,51.6606,51.6031,51.6606,27255.0
2019-04-25 14:40:00,53.97,54.0,53.93,53.99,30989.0,51.651,51.6797,51.6127,51.6701,30989.0
2019-04-25 14:45:00,54.0,54.06,53.99,54.01,82161.0,51.6797,51.7371,51.6701,51.6893,82161.0
2019-04-25 14:50:00,54.02,54.06,54.01,54.03,22894.0,51.6988,51.7371,51.6893,51.7084,22894.0
2019-04-25 14:55:00,54.04,54.09,54.01,54.03,33491.0,51.718,51.7658,51.6893,51.7084,33491.0
2019-04-25 15:00:00,54.02,54.03,53.97,53.97,21470.0,51.6988,51.7084,51.651,51.651,21470.0
2019-04-25 15:05:00,53.97,54.01,53.9,53.92,21913.0,51.651,51.6893,51.584,51.6031,21913.0
2019-04-25 15:10:00,53.92,53.93,53.86,53.87,20862.0,51.6031,51.6127,51.5457,51.5553,20862.0
2019-04-25 15:15:00,53.87,53.92,53.85,53.91,19918.0,51.5553,51.6031,51.5361,51.5936,19918.0
2019-04-25 15:20:00,53.92,53.93,53.9,53.91,11033.0,51.6031,51.6127,51.584,51.5936,11033.0
2019-04-25 15:25:00,53.91,53.95,53.88,53.93,28023.0,51.5936,51.6318,51.5649,51.6127,28023.0
2019-04-25 15:30:00,53.94,53.98,53.94,53.98,23172.0,51.6223,51.6606,51.6223,51.6606,23172.0
2019-04-25 15:35:00,53.97,54.01,53.95,54.0,65431.0,51.651,51.6893,51.6318,51.6797,65431.0
2019-04-25 15:40:00,54.0,54.04,53.99,54.03,75277.0,51.6797,51.718,51.6701,51.7084,75277.0
2019-04-25 15:45:00,54.03,54.03,53.96,54.0,53225.0,51.7084,51.7084,51.6414,51.6797,53225.0
2019-04-25 15:50:00,53.99,54.0,53.91,53.91,62008.0,51.6701,51.6797,51.5936,51.5936,62008.0
2019-04-25 15:55:00,53.92,53.93,53.84,53.84,100755.0,51.6031,51.6127,51.5266,51.5266,100755.0
2019-04-26 09:30:00,54.08,54.21,54.06,54.14,29140.0,51.7563,51.8807,51.7371,51.8137,29140.0
2019-04-26 09:35:00,54.16,54.19,53.96,54.02,9959.0,51.8328,51.8615,51.6414,51.6988,9959.0
2019-04-26 09:40:00,54.03,54.14,54.03,54.1,23315.0,51.7084,51.8137,51.7084,51.7754,23315.0
2019-04-26 09:45:00,54.07,54.13,53.99,54.1,62556.0,51.7467,51.8041,51.6701,51.7754,62556.0
2019-04-26 09:50:00,54.11,54.16,54.09,54.12,13436.0,51.785,51.8328,51.7658,51.7945,13436.0
2019-04-26 09:55:00,54.11,54.14,54.06,54.07,19294.0,51.785,51.8137,51.7371,51.7467,19294.0
2019-04-26 10:00:00,54.04,54.14,54.04,54.13,13872.0,51.718,51.8137,51.718,51.8041,13872.0
2019-04-26 10:05:00,54.15,54.27,54.14,54.17,58602.0,51.8233,51.9381,51.8137,51.8424,58602.0
2019-04-26 10:10:00,54.17,54.21,54.12,54.15,10272.0,51.8424,51.8807,51.7945,51.8233,10272.0
2019-04-26 10:15:00,54.16,54.19,54.13,54.14,13079.0,51.8328,51.8615,51.8041,51.8137,13079.0
2019-04-26 10:20:00,54.14,54.32,54.14,54.32,45751.0,51.8137,51.986,51.8137,51.986,45751.0
2019-04-26 10:25:00,54.32,54.37,54.3,54.33,19645.0,51.986,52.0338,51.9668,51.9955,19645.0
2019-04-26 10:30:00,54.34,54.41,54.33,54.39,21042.0,52.0051,52.0721,51.9955,52.0529,21042.0
2019-04-26 10:35:00,54.39,54.44,54.38,54.42,31521.0,52.0529,52.1008,52.0434,52.0817,31521.0
2019-04-26 10:40:00,54.43,54.43,54.3,54.31,15184.0,52.0912,52.0912,51.9668,51.9764,15184.0
2019-04-26 10:45:00,54.32,54.36,54.27,54.28,14080.0,51.986,52.0242,51.9381,51.9477,14080.0
2019-04-26 10:50:00,54.27,54.29,54.22,54.26,13459.0,51.9381,51.9572,51.8902,51.9285,13459.0
2019-04-26 10:55:00,54.25,54.27,54.23,54.26,10878.0,51.919,51.9381,51.8998,51.9285,10878.0
2019-04-26 11:00:00,54.26,54.27,54.22,54.23,14403.0,51.9285,51.9381,51.8902,51.8998,14403.0
2019-04-26 11:05:00,54.23,54.3,54.22,54.3,22221.0,51.8998,51.9668,51.8902,51.9668,22221.0
2019-04-26 11:10:00,54.29,54.38,54.29,54.38,6871.0,51.9572,52.0434,51.9572,52.0434,6871.0
2019-04-26 11:15:00,54.38,54.39,54.35,54.36,8867.0,52.0434,52.0529,52.0147,52.0242,8867.0
2019-04-26 11:20:00,54.36,54.41,54.34,54.39,29163.0,52.0242,52.0721,52.0051,52.0529,29163.0
2019-04-26 11:25:00,54.38,54.42,54.37,54.41,19518.0,52.0434,52.0817,52.0338,52.0721,19518.0
2019-04-26 11:30:00,54.42,54.46,54.41,54.43,10552.0,52.0817,52.1199,52.0721,52.0912,10552.0
2019-04-26 11:35:00,54.43,54.44,54.39,54.41,17859.0,52.0912,52.1008,52.0529,52.0721,17859.0
2019-04-26 11:40:00,54.41,54.51,54.4,54.51,19722.0,52.0721,52.1678,52.0625,52.1678,19722.0
2019-04-26 11:45:00,54.5,54.56,54.5,54.54,15367.0,52.1582,52.2156,52.1582,52.1965,15367.0
2019-04-26 11:50:00,54.55,54.56,54.5,54.53,7597.0,52.2061,52.2156,52.1582,52.1869,7597.0
2019-04-26 11:55:00,54.53,54.53,54.45,54.49,9432.0,52.1869,52.1869,52.1104,52.1486,9432.0
2019-04-26 12:00:00,54.49,54.51,54.47,54.49,8198.0,52.1486,52.1678,52.1295,52.1486,8198.0
2019-04-26 12:05:00,54.49,54.59,54.49,54.57,12684.0,52.1486,52.2443,52.1486,52.2252,12684.0
2019-04-26 12:10:00,54.57,54.61,54.55,54.61,9659.0,52.2252,52.2635,52.2061,52.2635,9659.0
2019-04-26 12:15:00,54.61,54.65,54.61,54.63,10935.0,52.2635,52.3018,52.2635,52.2826,10935.0
2019-04-26 12:20:00,54.63,54.65,54.5,54.53,34713.0,52.2826,52.3018,52.1582,52.1869,34713.0
2019-04-26 12:25:00,54.53,54.58,54.52,54.54,6602.0,52.1869,52.2348,52.1774,52.1965,6602.0
2019-04-26 12:30:00,54.53,54.6,54.53,54.6,8412.0,52.1869,52.2539,52.1869,52.2539,8412.0
2019-04-26 12:35:00,54.59,54.61,54.58,54.59,11326.0,52.2443,52.2635,52.2348,52.2443,11326.0
2019-04-26 12:40:00,54.59,54.62,54.58,54.61,23860.0,52.2443,52.2731,52.2348,52.2635,23860.0
2019-04-26 12:45:00,54.62,54.65,54.61,54.64,9228.0,52.2731,52.3018,52.2635,52.2922,9228.0
2019-04-26 12:50:00,54.65,54.65,54.61,54.61,12893.0,52.3018,52.3018,52.2635,52.2635,12893.0
2019-04-26 12:55:00,54.62,54.64,54.61,54.64,11491.0,52.2731,52.2922,52.2635,52.2922,11491.0
2019-04-26 13:00:00,54.63,54.64,54.6,54.6,11137.0,52.2826,52.2922,52.2539,52.2539,11137.0
2019-04-26 13:05:00,54.6,54.61,54.57,54.57,8234.0,52.2539,52.2635,52.2252,52.2252,8234.0
2019-04-26 13:10:00,54.57,54.57,54.49,54.49,8026.0,52.2252,52.2252,52.1486,52.1486,8026.0
2019-04-26 13:15:00,54.48,54.51,54.45,54.5,14193.0,52.1391,52.1678,52.1104,52.1582,14193.0
2019-04-26 13:20:00,54.5,54.52,54.5,54.51,3253.0,52.1582,52.1774,52.1582,52.1678,3253.0
2019-04-26 13:25:00,54.5,54.51,54.48,54.48,5039.0,52.1582,52.1678,52.1391,52.1391,5039.0
2019-04-26 13:30:00,54.48,54.52,54.47,54.51,14419.0,52.1391,52.1774,52.1295,52.1678,14419.0
2019-04-26 13:35:00,54.52,54.53,54.48,54.48,10565.0,52.1774,52.1869,52.1391,52.1391,10565.0
2019-04-26 13:40:00,54.48,54.5,54.47,54.49,5730.0,52.1391,52.1582,52.1295,52.1486,5730.0
2019-04-26 13:45:00,54.49,54.51,54.47,54.5,9977.0,52.1486,52.1678,52.1295,52.1582,9977.0
2019-04-26 13:50:00,54.5,54.5,54.47,54.48,9280.0,52.1582,52.1582,52.1295,52.1391,9280.0
2019-04-26 13:55:00,54.48,54.49,54.47,54.47,7093.0,52.1391,52.1486,52.1295,52.1295,7093.0
2019-04-26 14:00:00,54.48,54.48,54.39,54.44,26952.0,52.1391,52.1391,52.0529,52.1008,26952.0
2019-04-26 14:05:00,54.43,54.43,54.38,54.4,11995.0,52.0912,52.0912,52.0434,52.0625,11995.0
2019-04-26 14:10:00,54.4,54.4,54.35,54.38,13601.0,52.0625,52.0625,52.0147,52.0434,13601.0
2019-04-26 14:15:00,54.38,54.48,54.38,54.48,13833.0,52.0434,52.1391,52.0434,52.1391,13833.0
2019-04-26 14:20:00,54.48,54.52,54.46,54.51,18570.0,52.1391,52.1774,52.1199,52.1678,18570.0
2019-04-26 14:25:00,54.51,54.51,54.39,54.4,25258.0,52.1678,52.1678,52.0529,52.0625,25258.0
2019-04-26 14:30:00,54.39,54.39,54.29,54.3,18585.0,52.0529,52.0529,51.9572,51.9668,18585.0
2019-04-26 14:35:00,54.29,54.32,54.26,54.31,50486.0,51.9572,51.986,51.9285,51.9764,50486.0
2019-04-26 14:40:00,54.32,54.4,54.32,54.4,10637.0,51.986,52.0625,51.986,52.0625,10637.0
2019-04-26 14:45:00,54.39,54.39,54.34,54.34,9985.0,52.0529,52.0529,52.0051,52.0051,9985.0
2019-04-26 14:50:00,54.35,54.35,54.32,54.34,7167.0,52.0147,52.0147,51.986,52.0051,7167.0
2019-04-26 14:55:00,54.34,54.38,54.31,54.38,14381.0,52.0051,52.0434,51.9764,52.0434,14381.0
2019-04-26 15:00:00,54.39,54.45,54.35,54.45,14272.0,52.0529,52.1104,52.0147,52.1104,14272.0
2019-04-26 15:05:00,54.45,54.45,54.41,54.43,8233.0,52.1104,52.1104,52.0721,52.0912,8233.0
2019-04-26 15:10:00,54.43,54.44,54.41,54.41,9456.0,52.0912,52.1008,52.0721,52.0721,9456.0
2019-04-26 15:15:00,54.41,54.43,54.38,54.39,12793.0,52.0721,52.0912,52.0434,52.0529,12793.0
2019-04-26 15:20:00,54.4,54.41,54.39,54.4,14677.0,52.0625,52.0721,52.0529,52.0625,14677.0
2019-04-26 15:25:00,54.4,54.44,54.36,54.37,16240.0,52.0625,52.1008,52.0242,52.0338,16240.0
2019-04-26 15:30:00,54.36,54.38,54.35,54.35,12544.0,52.0242,52.0434,52.0147,52.0147,12544.0
2019-04-26 15:35:00,54.35,54.4,54.35,54.4,23714.0,52.0147,52.0625,52.0147,52.0625,23714.0
2019-04-26 15:40:00,54.4,54.42,54.38,54.41,24735.0,52.0625,52.0817,52.0434,52.0721,24735.0
2019-04-26 15:45:00,54.41,54.44,54.4,54.43,23224.0,52.0721,52.1008,52.0625,52.0912,23224.0
2019-04-26 15:50:00,54.42,54.43,54.37,54.41,44913.0,52.0817,52.0912,52.0338,52.0721,44913.0
2019-04-26 15:55:00,54.42,54.47,54.4,54.44,102226.0,52.0817,52.1295,52.0625,52.1008,102226.0
2019-04-29 09:30:00,54.42,54.42,54.23,54.3,44755.0,52.0817,52.0817,51.8998,51.9668,44755.0
2019-04-29 09:35:00,54.31,54.31,54.24,54.24,8596.0,51.9764,51.9764,51.9094,51.9094,8596.0
2019-04-29 09:40:00,54.23,54.34,54.2,54.31,18247.0,51.8998,52.0051,51.8711,51.9764,18247.0
2019-04-29 09:45:00,54.32,54.47,54.31,54.39,21634.0,51.986,52.1295,51.9764,52.0529,21634.0
2019-04-29 09:50:00,54.37,54.47,54.33,54.44,15858.0,52.0338,52.1295,51.9955,52.1008,15858.0
2019-04-29 09:55:00,54.44,54.55,54.44,54.52,18537.0,52.1008,52.2061,52.1008,52.1774,18537.0
2019-04-29 10:00:00,54.52,54.54,54.38,54.39,22270.0,52.1774,52.1965,52.0434,52.0529,22270.0
2019-04-29 10:05:00,54.39,54.39,54.21,54.22,21606.0,52.0529,52.0529,51.8807,51.8902,21606.0
2019-04-29 10:10:00,54.2,54.32,54.2,54.3,17651.0,51.8711,51.986,51.8711,51.9668,17651.0
2019-04-29 10:15:00,54.3,54.4,54.3,54.37,13281.0,51.9668,52.0625,51.9668,52.0338,13281.0
2019-04-29 10:20:00,54.37,54.38,54.32,54.34,7252.0,52.0338,52.0434,51.986,52.0051,7252.0
2019-04-29 10:25:00,54.33,54.42,54.33,54.37,35818.0,51.9955,52.0817,51.9955,52.0338,35818.0
2019-04-29 10:30:00,54.38,54.4,54.34,54.4,12357.0,52.0434,52.0625,52.0051,52.0625,12357.0
2019-04-29 10:35:00,54.4,54.43,54.39,54.41,11353.0,52.0625,52.0912,52.0529,52.0721,11353.0
2019-04-29 10:40:00,54.42,54.43,54.35,54.37,14218.0,52.0817,52.0912,52.0147,52.0338,14218.0
2019-04-29 10:45:00,54.37,54.38,54.32,54.35,11333.0,52.0338,52.0434,51.986,52.0147,11333.0
2019-04-29 10:50:00,54.34,54.39,54.32,54.38,13026.0,52.0051,52.0529,51.986,52.0434,13026.0
2019-04-29 10:55:00,54.37,54.39,54.32,54.33,7011.0,52.0338,52.0529,51.986,51.9955,7011.0
2019-04-29 11:00:00,54.32,54.35,54.3,54.33,11199.0,51.986,52.0147,51.9668,51.9955,11199.0
2019-04-29 11:05:00,54.33,54.35,54.31,54.34,8586.0,51.9955,52.0147,51.9764,52.0051,8586.0
2019-04-29 11:10:00,54.33,54.35,54.31,54.33,10117.0,51.9955,52.0147,51.9764,51.9955,10117.0
2019-04-29 11:15:00,54.33,54.36,54.32,54.32,8662.0,51.9955,52.0242,51.986,51.986,8662.0
2019-04-29 11:20:00,54.32,54.35,54.3,54.31,12554.0,51.986,52.0147,51.9668,51.9764,12554.0
2019-04-29 11:25:00,54.3,54.32,54.23,54.23,9992.0,51.9668,51.986,51.8998,51.8998,9992.0
2019-04-29 11:30:00,54.24,54.32,54.23,54.3,25244.0,51.9094,51.986,51.8998,51.9668,25244.0
2019-04-29 11:35:00,54.3,54.31,54.25,54.26,20201.0,51.9668,51.9764,51.919,51.9285,20201.0
2019-04-29 11:40:00,54.26,54.3,54.25,54.29,9944.0,51.9285,51.9668,51.919,51.9572,9944.0
2019-04-29 11:45:00,54.3,54.36,54.29,54.36,7146.0,51.9668,52.0242,51.9572,52.0242,7146.0
2019-04-29 11:50:00,54.35,54.5,54.35,54.5,34794.0,52.0147,52.1582,52.0147,52.1582,34794.0
2019-04-29 11:55:00,54.49,54.61,54.47,54.56,43862.0,52.1486,52.2635,52.1295,52.2156,43862.0
2019-04-29 12:00:00,54.57,54.61,54.54,54.58,15860.0,52.2252,52.2635,52.1965,52.2348,15860.0
2019-04-29 12:05:00,54.57,54.58,54.54,54.57,13195.0,52.2252,52.2348,52.1965,52.2252,13195.0
2019-04-29 12:10:00,54.57,54.63,54.56,54.61,11090.0,52.2252,52.2826,52.2156,52.2635,11090.0
2019-04-29 12:15:00,54.6,54.62,54.58,54.6,12249.0,52.2539,52.2731,52.2348,52.2539,12249.0
2019-04-29 12:20:00,54.6,54.63,54.59,54.63,10610.0,52.2539,52.2826,52.2443,52.2826,10610.0
2019-04-29 12:25:00,54.63,54.63,54.58,54.61,10473.0,52.2826,52.2826,52.2348,52.2635,10473.0
2019-04-29 12:30:00,54.61,54.64,54.58,54.62,29105.0,52.2635,52.2922,52.2348,52.2731,29105.0
2019-04-29 12:35:00,54.61,54.66,54.6,54.62,28642.0,52.2635,52.3113,52.2539,52.2731,28642.0
2019-04-29 12:40:00,54.61,54.65,54.59,54.6,21965.0,52.2635,52.3018,52.2443,52.2539,21965.0
2019-04-29 12:45:00,54.6,54.64,54.59,54.63,23717.0,52.2539,52.2922,52.2443,52.2826,23717.0
2019-04-29 12:50:00,54.62,54.64,54.6,54.63,12216.0,52.2731,52.2922,52.2539,52.2826,12216.0
2019-04-29 12:55:00,54.63,54.64,54.6,54.63,15790.0,52.2826,52.2922,52.2539,52.2826,15790.0
2019-04-29 13:00:00,54.62,54.76,54.61,54.74,63763.0,52.2731,52.407,52.2635,52.3879,63763.0
2019-04-29 13:05:00,54.75,54.81,54.68,54.72,57082.0,52.3975,52.4549,52.3305,52.3688,57082.0
2019-04-29 13:10:00,54.73,54.84,54.68,54.73,116443.0,52.3783,52.4836,52.3305,52.3783,116443.0
2019-04-29 13:15:00,54.73,54.76,54.67,54.75,87589.0,52.3783,52.407,52.3209,52.3975,87589.0
2019-04-29 13:20:00,54.75,54.8,54.7,54.76,123410.0,52.3975,52.4453,52.3496,52.407,123410.0
2019-04-29 13:25:00,54.77,54.79,54.72,54.77,32170.0,52.4166,52.4358,52.3688,52.4166,32170.0
2019-04-29 13:30:00,54.77,54.82,54.67,54.72,282561.0,52.4166,52.4645,52.3209,52.3688,282561.0
2019-04-29 13:35:00,54.73,54.83,54.72,54.78,123672.0,52.3783,52.474,52.3688,52.4262,123672.0
2019-04-29 13:40:00,54.77,54.82,54.75,54.8,142219.0,52.4166,52.4645,52.3975,52.4453,142219.0
2019-04-29 13:45:00,54.8,54.89,54.78,54.84,180176.0,52.4453,52.5315,52.4262,52.4836,180176.0
2019-04-29 13:50:00,54.84,54.88,54.8,54.83,139459.0,52.4836,52.5219,52.4453,52.474,139459.0
2019-04-29 13:55:00,54.83,54.87,54.82,54.83,63968.0,52.474,52.5123,52.4645,52.474,63968.0
2019-04-29 14:00:00,54.84,54.88,54.82,54.85,130316.0,52.4836,52.5219,52.4645,52.4932,130316.0
2019-04-29 14:05:00,54.85,54.88,54.81,54.86,106403.0,52.4932,52.5219,52.4549,52.5027,106403.0
2019-04-29 14:10:00,54.85,54.86,54.7,54.71,83849.0,52.4932,52.5027,52.3496,52.3592,83849.0
2019-04-29 14:15:00,54.71,54.71,54.57,54.64,62847.0,52.3592,52.3592,52.2252,52.2922,62847.0
2019-04-29 14:20:00,54.64,54.7,54.61,54.66,78956.0,52.2922,52.3496,52.2635,52.3113,78956.0
2019-04-29 14:25:00,54.65,54.7,54.65,54.67,30501.0,52.3018,52.3496,52.3018,52.3209,30501.0
2019-04-29 14:30:00,54.67,54.76,54.63,54.63,245783.0,52.3209,52.407,52.2826,52.2826,245783.0
2019-04-29 14:35:00,54.64,54.64,54.56,54.57,30784.0,52.2922,52.2922,52.2156,52.2252,30784.0
2019-04-29 14:40:00,54.57,54.58,54.54,54.57,27003.0,52.2252,52.2348,52.1965,52.2252,27003.0
2019-04-29 14:45:00,54.57,54.57,54.51,54.53,28258.0,52.2252,52.2252,52.1678,52.1869,28258.0
2019-04-29 14:50:00,54.54,54.55,54.52,54.55,32635.0,52.1965,52.2061,52.1774,52.2061,32635.0
2019-04-29 14:55:00,54.54,54.59,54.51,54.59,44674.0,52.1965,52.2443,52.1678,52.2443,44674.0
2019-04-29 15:00:00,54.59,54.67,54.59,54.6,29764.0,52.2443,52.3209,52.2443,52.2539,29764.0
2019-04-29 15:05:00,54.6,54.61,54.52,54.54,60653.0,52.2539,52.2635,52.1774,52.1965,60653.0
2019-04-29 15:10:00,54.52,54.57,54.5,54.53,52643.0,52.1774,52.2252,52.1582,52.1869,52643.0
2019-04-29 15:15:00,54.54,54.56,54.5,54.53,75721.0,52.1965,52.2156,52.1582,52.1869,75721.0
2019-04-29 15:20:00,54.53,54.56,54.52,54.53,73228.0,52.1869,52.2156,52.1774,52.1869,73228.0
2019-04-29 15:25:00,54.54,54.55,54.51,54.53,49554.0,52.1965,52.2061,52.1678,52.1869,49554.0
2019-04-29 15:30:00,54.54,54.55,54.51,54.53,61507.0,52.1965,52.2061,52.1678,52.1869,61507.0
2019-04-29 15:35:00,54.52,54.55,54.51,54.54,65273.0,52.1774,52.2061,52.1678,52.1965,65273.0
2019-04-29 15:40:00,54.53,54.54,54.51,54.53,54510.0,52.1869,52.1965,52.1678,52.1869,54510.0
2019-04-29 15:45:00,54.53,54.54,54.47,54.51,198338.0,52.1869,52.1965,52.1295,52.1678,198338.0
2019-04-29 15:50:00,54.5,54.5,54.45,54.47,134407.0,52.1582,52.1582,52.1104,52.1295,134407.0
2019-04-29 15:55:00,54.46,54.49,54.43,54.43,206642.0,52.1199,52.1486,52.0912,52.0912,206642.0
2019-04-30 09:30:00,54.25,54.25,53.96,54.07,64190.0,51.919,51.919,51.6414,51.7467,64190.0
2019-04-30 09:35:00,54.09,54.2,54.04,54.11,46818.0,51.7658,51.8711,51.718,51.785,46818.0
2019-04-30 09:40:00,54.11,54.32,54.11,54.24,81997.0,51.785,51.986,51.785,51.9094,81997.0
2019-04-30 09:45:00,54.26,54.27,54.18,54.22,110134.0,51.9285,51.9381,51.852,51.8902,110134.0
2019-04-30 09:50:00,54.23,54.26,54.13,54.18,114113.0,51.8998,51.9285,51.8041,51.852,114113.0
2019-04-30 09:55:00,54.17,54.21,54.13,54.18,63455.0,51.8424,51.8807,51.8041,51.852,63455.0
2019-04-30 10:00:00,54.18,54.23,54.17,54.18,47653.0,51.852,51.8998,51.8424,51.852,47653.0
2019-04-30 10:05:00,54.19,54.27,54.15,54.22,88270.0,51.8615,51.9381,51.8233,51.8902,88270.0
2019-04-30 10:10:00,54.22,54.25,54.21,54.23,24948.0,51.8902,51.919,51.8807,51.8998,24948.0
2019-04-30 10:15:00,54.22,54.25,54.21,54.24,50277.0,51.8902,51.919,51.8807,51.9094,50277.0
2019-04-30 10:20:00,54.25,54.26,54.11,54.12,337481.0,51.919,51.9285,51.785,51.7945,337481.0
2019-04-30 10:25:00,54.11,54.11,54.03,54.03,48326.0,51.785,51.785,51.7084,51.7084,48326.0
2019-04-30 10:30:00,54.03,54.18,54.01,54.11,39694.0,51.7084,51.852,51.6893,51.785,39694.0
2019-04-30 10:35:00,54.11,54.2,54.1,54.16,76362.0,51.785,51.8711,51.7754,51.8328,76362.0
2019-04-30 10:40:00,54.16,54.23,54.15,54.16,49590.0,51.8328,51.8998,51.8233,51.8328,49590.0
2019-04-30 10:45:00,54.17,54.19,54.12,54.17,207860.0,51.8424,51.8615,51.7945,51.8424,207860.0
2019-04-30 10:50:00,54.16,54.22,54.15,54.19,49908.0,51.8328,51.8902,51.8233,51.8615,49908.0
2019-04-30 10:55:00,54.19,54.26,54.19,54.2,70045.0,51.8615,51.9285,51.8615,51.8711,70045.0
2019-04-30 11:00:00,54.19,54.21,54.09,54.15,126688.0,51.8615,51.8807,51.7658,51.8233,126688.0
2019-04-30 11:05:00,54.15,54.2,54.12,54.17,106880.0,51.8233,51.8711,51.7945,51.8424,106880.0
2019-04-30 11:10:00,54.16,54.27,54.15,54.27,41488.0,51.8328,51.9381,51.8233,51.9381,41488.0
2019-04-30 11:15:00,54.26,54.34,54.24,54.32,53556.0,51.9285,52.0051,51.9094,51.986,53556.0
2019-04-30 11:20:00,54.32,54.38,54.28,54.36,47952.0,51.986,52.0434,51.9477,52.0242,47952.0
2019-04-30 11:25:00,54.35,54.41,54.33,54.34,78639.0,52.0147,52.0721,51.9955,52.0051,78639.0
2019-04-30 11:30:00,54.34,54.45,54.34,54.36,18565.0,52.0051,52.1104,52.0051,52.0242,18565.0
2019-04-30 11:35:00,54.35,54.42,54.32,54.39,30128.0,52.0147,52.0817,51.986,52.0529,30128.0
2019-04-30 11:40:00,54.4,54.59,54.4,54.53,35088.0,52.0625,52.2443,52.0625,52.1869,35088.0
2019-04-30 11:45:00,54.51,54.57,54.5,54.54,73355.0,52.1678,52.2252,52.1582,52.1965,73355.0
2019-04-30 11:50:00,54.55,54.56,54.44,54.45,14664.0,52.2061,52.2156,52.1008,52.1104,14664.0
2019-04-30 11:55:00,54.45,54.48,54.36,54.36,22402.0,52.1104,52.1391,52.0242,52.0242,22402.0
2019-04-30 12:00:00,54.36,54.38,54.32,54.35,49020.0,52.0242,52.0434,51.986,52.0147,49020.0
2019-04-30 12:05:00,54.36,54.46,54.36,54.45,17302.0,52.0242,52.1199,52.0242,52.1104,17302.0
2019-04-30 12:10:00,54.46,54.55,54.43,54.54,36624.0,52.1199,52.2061,52.0912,52.1965,36624.0
2019-04-30 12:15:00,54.54,54.54,54.5,54.5,11320.0,52.1965,52.1965,52.1582,52.1582,11320.0
2019-04-30 12:20:00,54.51,54.57,54.5,54.56,13205.0,52.1678,52.2252,52.1582,52.2156,13205.0
2019-04-30 12:25:00,54.57,54.62,54.55,54.61,88452.0,52.2252,52.2731,52.2061,52.2635,88452.0
2019-04-30 12:30:00,54.61,54.61,54.56,54.57,9221.0,52.2635,52.2635,52.2156,52.2252,9221.0
2019-04-30 12:35:00,54.57,54.57,54.4,54.41,18035.0,52.2252,52.2252,52.0625,52.0721,18035.0
2019-04-30 12:40:00,54.41,54.43,54.4,54.42,8925.0,52.0721,52.0912,52.0625,52.0817,8925.0
2019-04-30 12:45:00,54.41,54.43,54.36,54.36,7774.0,52.0721,52.0912,52.0242,52.0242,7774.0
2019-04-30 12:50:00,54.36,54.42,54.32,54.41,13978.0,52.0242,52.0817,51.986,52.0721,13978.0
2019-04-30 12:55:00,54.41,54.41,54.39,54.4,6322.0,52.0721,52.0721,52.0529,52.0625,6322.0
2019-04-30 13:00:00,54.41,54.47,54.4,54.46,4259.0,52.0721,52.1295,52.0625,52.1199,4259.0
2019-04-30 13:05:00,54.45,54.47,54.41,54.41,5949.0,52.1104,52.1295,52.0721,52.0721,5949.0
2019-04-30 13:10:00,54.41,54.43,54.38,54.4,7461.0,52.0721,52.0912,52.0434,52.0625,7461.0
2019-04-30 13:15:00,54.4,54.43,54.39,54.41,6274.0,52.0625,52.0912,52.0529,52.0721,6274.0
2019-04-30 13:20:00,54.42,54.42,54.4,54.4,5977.0,52.0817,52.0817,52.0625,52.0625,5977.0
2019-04-30 13:25:00,54.41,54.45,54.4,54.43,16817.0,52.0721,52.1104,52.0625,52.0912,16817.0
2019-04-30 13:30:00,54.42,54.52,54.41,54.52,12229.0,52.0817,52.1774,52.0721,52.1774,12229.0
2019-04-30 13:35:00,54.53,54.56,54.52,54.53,9918.0,52.1869,52.2156,52.1774,52.1869,9918.0
2019-04-30 13:40:00,54.53,54.63,54.52,54.62,10137.0,52.1869,52.2826,52.1774,52.2731,10137.0
2019-04-30 13:45:00,54.62,54.65,54.58,54.64,21939.0,52.2731,52.3018,52.2348,52.2922,21939.0
2019-04-30 13:50:00,54.64,54.7,54.61,54.62,30741.0,52.2922,52.3496,52.2635,52.2731,30741.0
2019-04-30 13:55:00,54.61,54.66,54.6,54.65,12662.0,52.2635,52.3113,52.2539,52.3018,12662.0
2019-04-30 14:00:00,54.66,54.69,54.64,54.68,7898.0,52.3113,52.3401,52.2922,52.3305,7898.0
2019-04-30 14:05:00,54.67,54.72,54.67,54.71,16058.0,52.3209,52.3688,52.3209,52.3592,16058.0
2019-04-30 14:10:00,54.72,54.74,54.69,54.72,13192.0,52.3688,52.3879,52.3401,52.3688,13192.0
2019-04-30 14:15:00,54.71,54.75,54.68,54.74,10352.0,52.3592,52.3975,52.3305,52.3879,10352.0
2019-04-30 14:20:00,54.74,54.74,54.69,54.71,8225.0,52.3879,52.3879,52.3401,52.3592,8225.0
2019-04-30 14:25:00,54.72,54.73,54.64,54.67,16230.0,52.3688,52.3783,52.2922,52.3209,16230.0
2019-04-30 14:30:00,54.68,54.69,54.64,54.66,19558.0,52.3305,52.3401,52.2922,52.3113,19558.0
2019-04-30 14:35:00,54.66,54.69,54.65,54.69,15227.0,52.3113,52.3401,52.3018,52.3401,15227.0
2019-04-30 14:40:00,54.68,54.69,54.67,54.68,6443.0,52.3305,52.3401,52.3209,52.3305,6443.0
2019-04-30 14:45:00,54.69,54.7,54.63,54.64,31961.0,52.3401,52.3496,52.2826,52.2922,31961.0
2019-04-30 14:50:00,54.63,54.65,54.62,54.64,9719.0,52.2826,52.3018,52.2731,52.2922,9719.0
2019-04-30 14:55:00,54.65,54.7,54.64,54.66,20232.0,52.3018,52.3496,52.2922,52.3113,20232.0
2019-04-30 15:00:00,54.66,54.68,54.64,54.66,10761.0,52.3113,52.3305,52.2922,52.3113,10761.0
2019-04-30 15:05:00,54.66,54.69,54.65,54.66,11089.0,52.3113,52.3401,52.3018,52.3113,11089.0
2019-04-30 15:10:00,54.66,54.67,54.62,54.63,12325.0,52.3113,52.3209,52.2731,52.2826,12325.0
2019-04-30 15:15:00,54.63,54.65,54.62,54.65,25023.0,52.2826,52.3018,52.2731,52.3018,25023.0
2019-04-30 15:20:00,54.66,54.71,54.65,54.67,20256.0,52.3113,52.3592,52.3018,52.3209,20256.0
2019-04-30 15:25:00,54.67,54.69,54.65,54.67,24098.0,52.3209,52.3401,52.3018,52.3209,24098.0
2019-04-30 15:30:00,54.67,54.73,54.66,54.73,34065.0,52.3209,52.3783,52.3113,52.3783,34065.0
2019-04-30 15:35:00,54.73,54.78,54.73,54.77,40107.0,52.3783,52.4262,52.3783,52.4166,40107.0
2019-04-30 15:40:00,54.76,54.77,54.74,54.75,71229.0,52.407,52.4166,52.3879,52.3975,71229.0
2019-04-30 15:45:00,54.75,54.78,54.71,54.76,64300.0,52.3975,52.4262,52.3592,52.407,64300.0
2019-04-30 15:50:00,54.76,54.85,54.69,54.84,252286.0,52.407,52.4932,52.3401,52.4836,252286.0
2019-04-30 15:55:00,54.83,54.93,54.83,54.85,318690.0,52.474,52.5697,52.474,52.4932,318690.0
2019-05-01 09:30:00,55.6,55.86,55.55,55.75,120674.0,53.211,53.4598,53.1631,53.3545,120674.0
2019-05-01 09:35:00,55.75,55.77,55.5,55.52,81083.0,53.3545,53.3736,53.1152,53.1344,81083.0
2019-05-01 09:40:00,55.53,55.6,55.25,55.29,66410.0,53.144,53.211,52.876,52.9143,66410.0
2019-05-01 09:45:00,55.28,55.43,55.27,55.4,166424.0,52.9047,53.0483,52.8951,53.0195,166424.0
2019-05-01 09:50:00,55.4,55.43,55.16,55.19,39522.0,53.0195,53.0483,52.7899,52.8186,39522.0
2019-05-01 09:55:00,55.19,55.26,55.14,55.24,30221.0,52.8186,52.8856,52.7707,52.8664,30221.0
2019-05-01 10:00:00,55.14,55.22,54.88,54.9,63791.0,52.7707,52.8473,52.5219,52.541,63791.0
2019-05-01 10:05:00,54.88,55.18,54.86,55.07,87281.0,52.5219,52.809,52.5027,52.7037,87281.0
2019-05-01 10:10:00,55.07,55.36,55.06,55.36,89676.0,52.7037,52.9813,52.6942,52.9813,89676.0
2019-05-01 10:15:00,55.34,55.34,55.21,55.3,35985.0,52.9621,52.9621,52.8377,52.9238,35985.0
2019-05-01 10:20:00,55.3,55.4,55.29,55.34,36975.0,52.9238,53.0195,52.9143,52.9621,36975.0
2019-05-01 10:25:00,55.34,55.44,55.29,55.31,24634.0,52.9621,53.0578,52.9143,52.9334,24634.0
2019-05-01 10:30:00,55.3,55.62,55.26,55.59,81649.0,52.9238,53.2301,52.8856,53.2014,81649.0
2019-05-01 10:35:00,55.59,55.65,55.45,55.48,52414.0,53.2014,53.2588,53.0674,53.0961,52414.0
2019-05-01 10:40:00,55.47,55.69,55.43,55.62,118641.0,53.0865,53.2971,53.0483,53.2301,118641.0
2019-05-01 10:45:00,55.62,55.65,55.56,55.62,71530.0,53.2301,53.2588,53.1727,53.2301,71530.0
2019-05-01 10:50:00,55.62,55.71,55.6,55.63,43115.0,53.2301,53.3162,53.211,53.2397,43115.0
2019-05-01 10:55:00,55.63,55.69,55.61,55.69,26085.0,53.2397,53.2971,53.2205,53.2971,26085.0
2019-05-01 11:00:00,55.68,55.69,55.63,55.69,23171.0,53.2875,53.2971,53.2397,53.2971,23171.0
2019-05-01 11:05:00,55.69,55.74,55.63,55.65,93787.0,53.2971,53.3449,53.2397,53.2588,93787.0
2019-05-01 11:10:00,55.65,55.69,55.57,55.69,54443.0,53.2588,53.2971,53.1822,53.2971,54443.0
2019-05-01 11:15:00,55.69,55.73,55.56,55.61,76236.0,53.2971,53.3354,53.1727,53.2205,76236.0
2019-05-01 11:20:00,55.63,55.76,55.6,55.68,72102.0,53.2397,53.3641,53.211,53.2875,72102.0
2019-05-01 11:25:00,55.66,55.66,55.61,55.64,25928.0,53.2684,53.2684,53.2205,53.2492,25928.0
2019-05-01 11:30:00,55.64,55.71,55.63,55.68,20853.0,53.2492,53.3162,53.2397,53.2875,20853.0
2019-05-01 11:35:00,55.68,55.73,55.65,55.72,35217.0,53.2875,53.3354,53.2588,53.3258,35217.0
2019-05-01 11:40:00,55.73,55.75,55.72,55.73,35448.0,53.3354,53.3545,53.3258,53.3354,35448.0
2019-05-01 11:45:00,55.73,55.74,55.66,55.71,34750.0,53.3354,53.3449,53.2684,53.3162,34750.0
2019-05-01 11:50:00,55.7,55.82,55.7,55.82,76809.0,53.3067,53.4215,53.3067,53.4215,76809.0
2019-05-01 11:55:00,55.82,55.91,55.78,55.8,75950.0,53.4215,53.5076,53.3832,53.4024,75950.0
2019-05-01 12:00:00,55.81,55.92,55.78,55.85,169296.0,53.4119,53.5172,53.3832,53.4502,169296.0
2019-05-01 12:05:00,55.85,55.9,55.83,55.88,24470.0,53.4502,53.4981,53.4311,53.4789,24470.0
2019-05-01 12:10:00,55.88,55.89,55.84,55.87,35482.0,53.4789,53.4885,53.4406,53.4693,35482.0
2019-05-01 12:15:00,55.88,56.04,55.85,55.93,71651.0,53.4789,53.632,53.4502,53.5268,71651.0
2019-05-01 12:20:00,55.92,55.99,55.89,55.92,70331.0,53.5172,53.5842,53.4885,53.5172,70331.0
2019-05-01 12:25:00,55.93,55.95,55.89,55.93,97148.0,53.5268,53.5459,53.4885,53.5268,97148.0
2019-05-01 12:30:00,55.93,55.98,55.84,55.98,216846.0,53.5268,53.5746,53.4406,53.5746,216846.0
2019-05-01 12:35:00,55.98,55.99,55.93,55.95,66843.0,53.5746,53.5842,53.5268,53.5459,66843.0
2019-05-01 12:40:00,55.95,56.0,55.91,55.96,137644.0,53.5459,53.5938,53.5076,53.5555,137644.0
2019-05-01 12:45:00,55.97,55.97,55.78,55.8,117796.0,53.5651,53.5651,53.3832,53.4024,117796.0
2019-05-01 12:50:00,55.8,55.8,55.69,55.75,34228.0,53.4024,53.4024,53.2971,53.3545,34228.0
2019-05-01 12:55:00,55.73,55.81,55.73,55.75,14248.0,53.3354,53.4119,53.3354,53.3545,14248.0
2019-05-01 13:00:00,55.74,55.79,55.69,55.7,22997.0,53.3449,53.3928,53.2971,53.3067,22997.0
2019-05-01 13:05:00,55.7,55.7,55.63,55.67,28609.0,53.3067,53.3067,53.2397,53.2779,28609.0
2019-05-01 13:10:00,55.67,55.68,55.62,55.67,13430.0,53.2779,53.2875,53.2301,53.2779,13430.0
2019-05-01 13:15:00,55.67,55.68,55.62,55.68,14818.0,53.2779,53.2875,53.2301,53.2875,14818.0
2019-05-01 13:20:00,55.68,55.7,55.61,55.65,16947.0,53.2875,53.3067,53.2205,53.2588,16947.0
2019-05-01 13:25:00,55.65,55.68,55.63,55.65,13006.0,53.2588,53.2875,53.2397,53.2588,13006.0
2019-05-01 13:30:00,55.64,55.74,55.62,55.72,42050.0,53.2492,53.3449,53.2301,53.3258,42050.0
2019-05-01 13:35:00,55.71,55.73,55.7,55.72,8726.0,53.3162,53.3354,53.3067,53.3258,8726.0
2019-05-01 13:40:00,55.71,55.8,55.71,55.8,179557.0,53.3162,53.4024,53.3162,53.4024,179557.0
2019-05-01 13:45:00,55.79,55.9,55.79,55.9,38274.0,53.3928,53.4981,53.3928,53.4981,38274.0
2019-05-01 13:50:00,55.9,55.91,55.85,55.89,19173.0,53.4981,53.5076,53.4502,53.4885,19173.0
2019-05-01 13:55:00,55.89,55.9,55.83,55.89,34379.0,53.4885,53.4981,53.4311,53.4885,34379.0
2019-05-01 14:00:00,55.9,55.92,55.76,55.85,18006.0,53.4981,53.5172,53.3641,53.4502,18006.0
2019-05-01 14:05:00,55.86,55.92,55.81,55.88,50021.0,53.4598,53.5172,53.4119,53.4789,50021.0
2019-05-01 14:10:00,55.88,55.96,55.87,55.92,45872.0,53.4789,53.5555,53.4693,53.5172,45872.0
2019-05-01 14:15:00,55.93,56.0,55.93,55.98,61300.0,53.5268,53.5938,53.5268,53.5746,61300.0
2019-05-01 14:20:00,55.98,56.0,55.94,55.97,66459.0,53.5746,53.5938,53.5363,53.5651,66459.0
2019-05-01 14:25:00,55.97,55.99,55.95,55.99,24943.0,53.5651,53.5842,53.5459,53.5842,24943.0
2019-05-01 14:30:00,55.98,56.04,55.91,55.96,98713.0,53.5746,53.632,53.5076,53.5555,98713.0
2019-05-01 14:35:00,55.95,56.0,55.81,55.82,107441.0,53.5459,53.5938,53.4119,53.4215,107441.0
2019-05-01 14:40:00,55.82,55.93,55.73,55.93,112683.0,53.4215,53.5268,53.3354,53.5268,112683.0
2019-05-01 14:45:00,55.93,55.98,55.87,55.91,106370.0,53.5268,53.5746,53.4693,53.5076,106370.0
2019-05-01 14:50:00,55.91,56.0,55.89,56.0,57427.0,53.5076,53.5938,53.4885,53.5938,57427.0
2019-05-01 14:55:00,56.0,56.01,55.94,55.94,44323.0,53.5938,53.6033,53.5363,53.5363,44323.0
2019-05-01 15:00:00,55.94,55.97,55.91,55.96,57198.0,53.5363,53.5651,53.5076,53.5555,57198.0
2019-05-01 15:05:00,55.96,55.99,55.92,55.97,57899.0,53.5555,53.5842,53.5172,53.5651,57899.0
2019-05-01 15:10:00,55.97,56.01,55.95,55.98,85406.0,53.5651,53.6033,53.5459,53.5746,85406.0
2019-05-01 15:15:00,55.98,56.0,55.94,55.95,63065.0,53.5746,53.5938,53.5363,53.5459,63065.0
2019-05-01 15:20:00,55.95,55.96,55.92,55.95,69241.0,53.5459,53.5555,53.5172,53.5459,69241.0
2019-05-01 15:25:00,55.95,56.0,55.93,55.97,89762.0,53.5459,53.5938,53.5268,53.5651,89762.0
2019-05-01 15:30:00,55.97,55.97,55.9,55.95,157503.0,53.5651,53.5651,53.4981,53.5459,157503.0
2019-05-01 15:35:00,55.94,55.97,55.93,55.94,129940.0,53.5363,53.5651,53.5268,53.5363,129940.0
2019-05-01 15:40:00,55.93,56.01,55.91,56.0,122226.0,53.5268,53.6033,53.5076,53.5938,122226.0
2019-05-01 15:45:00,56.0,56.0,55.94,55.96,165588.0,53.5938,53.5938,53.5363,53.5555,165588.0
2019-05-01 15:50:00,55.96,55.98,55.94,55.95,290201.0,53.5555,53.5746,53.5363,53.5459,290201.0
2019-05-01 15:55:00,55.95,55.98,55.8,55.84,360889.0,53.5459,53.5746,53.4024,53.4406,360889.0
2019-05-02 09:30:00,55.31,55.31,55.08,55.18,77015.0,52.9334,52.9334,52.7133,52.809,77015.0
2019-05-02 09:35:00,55.19,55.37,55.18,55.19,31972.0,52.8186,52.9908,52.809,52.8186,31972.0
2019-05-02 09:40:00,55.18,55.28,55.15,55.17,74927.0,52.809,52.9047,52.7803,52.7994,74927.0
2019-05-02 09:45:00,55.18,55.28,55.12,55.28,103748.0,52.809,52.9047,52.7516,52.9047,103748.0
2019-05-02 09:50:00,55.27,55.32,55.16,55.29,78276.0,52.8951,52.943,52.7899,52.9143,78276.0
2019-05-02 09:55:00,55.28,55.31,55.15,55.17,41468.0,52.9047,52.9334,52.7803,52.7994,41468.0
2019-05-02 10:00:00,55.18,55.26,55.17,55.18,25200.0,52.809,52.8856,52.7994,52.809,25200.0
2019-05-02 10:05:00,55.18,55.28,55.16,55.26,43475.0,52.809,52.9047,52.7899,52.8856,43475.0
2019-05-02 10:10:00,55.26,55.31,55.17,55.19,36947.0,52.8856,52.9334,52.7994,52.8186,36947.0
2019-05-02 10:15:00,55.18,55.22,55.16,55.22,94155.0,52.809,52.8473,52.7899,52.8473,94155.0
2019-05-02 10:20:00,55.2,55.22,55.1,55.17,273862.0,52.8281,52.8473,52.7324,52.7994,273862.0
2019-05-02 10:25:00,55.17,55.2,55.13,55.15,312979.0,52.7994,52.8281,52.7611,52.7803,312979.0
2019-05-02 10:30:00,55.16,55.3,55.14,55.28,142473.0,52.7899,52.9238,52.7707,52.9047,142473.0
2019-05-02 10:35:00,55.27,55.33,55.25,55.27,48502.0,52.8951,52.9526,52.876,52.8951,48502.0
2019-05-02 10:40:00,55.27,55.27,55.14,55.17,96330.0,52.8951,52.8951,52.7707,52.7994,96330.0
2019-05-02 10:45:00,55.16,55.2,55.11,55.17,278788.0,52.7899,52.8281,52.742,52.7994,278788.0
2019-05-02 10:50:00,55.18,55.21,54.97,55.0,170689.0,52.809,52.8377,52.608,52.6367,170689.0
2019-05-02 10:55:00,55.0,55.04,54.95,54.98,106781.0,52.6367,52.675,52.5889,52.6176,106781.0
2019-05-02 11:00:00,54.98,55.01,54.97,54.99,72041.0,52.6176,52.6463,52.608,52.6272,72041.0
2019-05-02 11:05:00,54.99,55.03,54.97,55.02,45066.0,52.6272,52.6654,52.608,52.6559,45066.0
2019-05-02 11:10:00,55.02,55.02,54.94,54.98,112414.0,52.6559,52.6559,52.5793,52.6176,112414.0
2019-05-02 11:15:00,54.98,54.99,54.89,54.95,255419.0,52.6176,52.6272,52.5315,52.5889,255419.0
2019-05-02 11:20:00,54.95,54.96,54.75,54.79,349153.0,52.5889,52.5985,52.3975,52.4358,349153.0
2019-05-02 11:25:00,54.79,54.87,54.76,54.8,123946.0,52.4358,52.5123,52.407,52.4453,123946.0
2019-05-02 11:30:00,54.8,54.92,54.8,54.85,56279.0,52.4453,52.5602,52.4453,52.4932,56279.0
2019-05-02 11:35:00,54.85,54.95,54.83,54.88,78527.0,52.4932,52.5889,52.474,52.5219,78527.0
2019-05-02 11:40:00,54.86,54.9,54.81,54.84,187051.0,52.5027,52.541,52.4549,52.4836,187051.0
2019-05-02 11:45:00,54.84,54.85,54.68,54.73,193387.0,52.4836,52.4932,52.3305,52.3783,193387.0
2019-05-02 11:50:00,54.72,54.72,54.55,54.61,61151.0,52.3688,52.3688,52.2061,52.2635,61151.0
2019-05-02 11:55:00,54.61,54.69,54.58,54.69,53643.0,52.2635,52.3401,52.2348,52.3401,53643.0
2019-05-02 12:00:00,54.71,54.75,54.67,54.75,181570.0,52.3592,52.3975,52.3209,52.3975,181570.0
2019-05-02 12:05:00,54.76,54.84,54.75,54.83,70908.0,52.407,52.4836,52.3975,52.474,70908.0
2019-05-02 12:10:00,54.83,54.89,54.8,54.83,94441.0,52.474,52.5315,52.4453,52.474,94441.0
2019-05-02 12:15:00,54.83,54.85,54.79,54.82,102528.0,52.474,52.4932,52.4358,52.4645,102528.0
2019-05-02 12:20:00,54.82,54.97,54.8,54.96,128150.0,52.4645,52.608,52.4453,52.5985,128150.0
2019-05-02 12:25:00,54.97,54.98,54.75,54.79,104304.0,52.608,52.6176,52.3975,52.4358,104304.0
2019-05-02 12:30:00,54.79,54.85,54.78,54.81,42593.0,52.4358,52.4932,52.4262,52.4549,42593.0
2019-05-02 12:35:00,54.8,54.89,54.67,54.67,148404.0,52.4453,52.5315,52.3209,52.3209,148404.0
2019-05-02 12:40:00,54.68,54.73,54.56,54.56,36526.0,52.3305,52.3783,52.2156,52.2156,36526.0
2019-05-02 12:45:00,54.56,54.57,54.46,54.56,60419.0,52.2156,52.2252,52.1199,52.2156,60419.0
2019-05-02 12:50:00,54.55,54.6,54.49,54.59,35993.0,52.2061,52.2539,52.1486,52.2443,35993.0
2019-05-02 12:55:00,54.59,54.59,54.5,54.54,20955.0,52.2443,52.2443,52.1582,52.1965,20955.0
2019-05-02 13:00:00,54.55,54.55,54.4,54.42,35639.0,52.2061,52.2061,52.0625,52.0817,35639.0
2019-05-02 13:05:00,54.43,54.52,54.42,54.5,61337.0,52.0912,52.1774,52.0817,52.1582,61337.0
2019-05-02 13:10:00,54.51,54.52,54.45,54.5,27529.0,52.1678,52.1774,52.1104,52.1582,27529.0
2019-05-02 13:15:00,54.49,54.54,54.47,54.54,34802.0,52.1486,52.1965,52.1295,52.1965,34802.0
2019-05-02 13:20:00,54.54,54.62,54.5,54.52,24725.0,52.1965,52.2731,52.1582,52.1774,24725.0
2019-05-02 13:25:00,54.52,54.52,54.47,54.48,39395.0,52.1774,52.1774,52.1295,52.1391,39395.0
2019-05-02 13:30:00,54.49,54.5,54.46,54.48,64211.0,52.1486,52.1582,52.1199,52.1391,64211.0
2019-05-02 13:35:00,54.48,54.56,54.48,54.54,35186.0,52.1391,52.2156,52.1391,52.1965,35186.0
2019-05-02 13:40:00,54.53,54.55,54.5,54.51,14643.0,52.1869,52.2061,52.1582,52.1678,14643.0
2019-05-02 13:45:00,54.5,54.53,54.48,54.48,22119.0,52.1582,52.1869,52.1391,52.1391,22119.0
2019-05-02 13:50:00,54.49,54.57,54.48,54.54,40989.0,52.1486,52.2252,52.1391,52.1965,40989.0
2019-05-02 13:55:00,54.54,54.57,54.49,54.5,23895.0,52.1965,52.2252,52.1486,52.1582,23895.0
2019-05-02 14:00:00,54.5,54.51,54.48,54.51,31105.0,52.1582,52.1678,52.1391,52.1678,31105.0
2019-05-02 14:05:00,54.5,54.51,54.46,54.47,42409.0,52.1582,52.1678,52.1199,52.1295,42409.0
2019-05-02 14:10:00,54.47,54.54,54.46,54.53,49136.0,52.1295,52.1965,52.1199,52.1869,49136.0
2019-05-02 14:15:00,54.53,54.59,54.52,54.57,35783.0,52.1869,52.2443,52.1774,52.2252,35783.0
2019-05-02 14:20:00,54.57,54.57,54.53,54.54,21234.0,52.2252,52.2252,52.1869,52.1965,21234.0
2019-05-02 14:25:00,54.54,54.54,54.47,54.48,49208.0,52.1965,52.1965,52.1295,52.1391,49208.0
2019-05-02 14:30:00,54.48,54.55,54.47,54.5,48781.0,52.1391,52.2061,52.1295,52.1582,48781.0
2019-05-02 14:35:00,54.5,54.53,54.49,54.5,42627.0,52.1582,52.1869,52.1486,52.1582,42627.0
2019-05-02 14:40:00,54.5,54.52,54.47,54.49,51674.0,52.1582,52.1774,52.1295,52.1486,51674.0
2019-05-02 14:45:00,54.49,54.52,54.36,54.4,122660.0,52.1486,52.1774,52.0242,52.0625,122660.0
2019-05-02 14:50:00,54.4,54.49,54.36,54.43,212988.0,52.0625,52.1486,52.0242,52.0912,212988.0
2019-05-02 14:55:00,54.44,54.44,54.27,54.31,74033.0,52.1008,52.1008,51.9381,51.9764,74033.0
2019-05-02 15:00:00,54.31,54.31,54.2,54.24,61867.0,51.9764,51.9764,51.8711,51.9094,61867.0
2019-05-02 15:05:00,54.24,54.27,54.19,54.19,20078.0,51.9094,51.9381,51.8615,51.8615,20078.0
2019-05-02 15:10:00,54.2,54.23,54.1,54.12,42456.0,51.8711,51.8998,51.7754,51.7945,42456.0
2019-05-02 15:15:00,54.13,54.21,54.12,54.18,76289.0,51.8041,51.8807,51.7945,51.852,76289.0
2019-05-02 15:20:00,54.17,54.33,54.17,54.3,111518.0,51.8424,51.9955,51.8424,51.9668,111518.0
2019-05-02 15:25:00,54.3,54.42,54.28,54.41,82711.0,51.9668,52.0817,51.9477,52.0721,82711.0
2019-05-02 15:30:00,54.41,54.42,54.31,54.33,65541.0,52.0721,52.0817,51.9764,51.9955,65541.0
2019-05-02 15:35:00,54.33,54.38,54.28,54.33,54904.0,51.9955,52.0434,51.9477,51.9955,54904.0
2019-05-02 15:40:00,54.34,54.34,54.27,54.3,51103.0,52.0051,52.0051,51.9381,51.9668,51103.0
2019-05-02 15:45:00,54.3,54.31,54.21,54.25,74120.0,51.9668,51.9764,51.8807,51.919,74120.0
2019-05-02 15:50:00,54.24,54.32,54.22,54.26,97110.0,51.9094,51.986,51.8902,51.9285,97110.0
2019-05-02 15:55:00,54.27,54.34,54.23,54.33,163228.0,51.9381,52.0051,51.8998,51.9955,163228.0
2019-05-03 09:30:00,54.23,54.56,54.21,54.51,75472.0,51.8998,52.2156,51.8807,52.1678,75472.0
2019-05-03 09:35:00,54.53,54.74,54.5,54.64,39062.0,52.1869,52.3879,52.1582,52.2922,39062.0
2019-05-03 09:40:00,54.65,54.71,54.53,54.56,33731.0,52.3018,52.3592,52.1869,52.2156,33731.0
2019-05-03 09:45:00,54.58,54.72,54.54,54.61,31799.0,52.2348,52.3688,52.1965,52.2635,31799.0
2019-05-03 09:50:00,54.67,54.67,54.51,54.54,25662.0,52.3209,52.3209,52.1678,52.1965,25662.0
2019-05-03 09:55:00,54.55,54.59,54.43,54.46,31614.0,52.2061,52.2443,52.0912,52.1199,31614.0
2019-05-03 10:00:00,54.46,54.56,54.42,54.54,34713.0,52.1199,52.2156,52.0817,52.1965,34713.0
2019-05-03 10:05:00,54.54,54.55,54.43,54.43,15965.0,52.1965,52.2061,52.0912,52.0912,15965.0
2019-05-03 10:10:00,54.42,54.47,54.4,54.44,11398.0,52.0817,52.1295,52.0625,52.1008,11398.0
2019-05-03 10:15:00,54.43,54.46,54.33,54.33,59503.0,52.0912,52.1199,51.9955,51.9955,59503.0
2019-05-03 10:20:00,54.34,54.42,54.32,54.38,11588.0,52.0051,52.0817,51.986,52.0434,11588.0
2019-05-03 10:25:00,54.37,54.41,54.37,54.4,9976.0,52.0338,52.0721,52.0338,52.0625,9976.0
2019-05-03 10:30:00,54.41,54.5,54.41,54.5,31574.0,52.0721,52.1582,52.0721,52.1582,31574.0
2019-05-03 10:35:00,54.5,54.51,54.47,54.48,30391.0,52.1582,52.1678,52.1295,52.1391,30391.0
2019-05-03 10:40:00,54.48,54.55,54.46,54.51,14953.0,52.1391,52.2061,52.1199,52.1678,14953.0
2019-05-03 10:45:00,54.51,54.56,54.5,54.55,13169.0,52.1678,52.2156,52.1582,52.2061,13169.0
2019-05-03 10:50:00,54.55,54.58,54.52,54.56,15306.0,52.2061,52.2348,52.1774,52.2156,15306.0
2019-05-03 10:55:00,54.55,54.56,54.48,54.48,16415.0,52.2061,52.2156,52.1391,52.1391,16415.0
2019-05-03 11:00:00,54.49,54.53,54.47,54.5,29606.0,52.1486,52.1869,52.1295,52.1582,29606.0
2019-05-03 11:05:00,54.51,54.53,54.48,54.52,18216.0,52.1678,52.1869,52.1391,52.1774,18216.0
2019-05-03 11:10:00,54.52,54.58,54.51,54.58,46865.0,52.1774,52.2348,52.1678,52.2348,46865.0
2019-05-03 11:15:00,54.57,54.6,54.52,54.53,20134.0,52.2252,52.2539,52.1774,52.1869,20134.0
2019-05-03 11:20:00,54.52,54.56,54.49,54.52,18877.0,52.1774,52.2156,52.1486,52.1774,18877.0
2019-05-03 11:25:00,54.52,54.56,54.51,54.53,25662.0,52.1774,52.2156,52.1678,52.1869,25662.0
2019-05-03 11:30:00,54.53,54.57,54.52,54.54,20486.0,52.1869,52.2252,52.1774,52.1965,20486.0
2019-05-03 11:35:00,54.53,54.62,54.49,54.6,27077.0,52.1869,52.2731,52.1486,52.2539,27077.0
2019-05-03 11:40:00,54.61,54.65,54.6,54.61,19052.0,52.2635,52.3018,52.2539,52.2635,19052.0
2019-05-03 11:45:00,54.61,54.64,54.56,54.6,21858.0,52.2635,52.2922,52.2156,52.2539,21858.0
2019-05-03 11:50:00,54.59,54.66,54.59,54.66,23045.0,52.2443,52.3113,52.2443,52.3113,23045.0
2019-05-03 11:55:00,54.66,54.75,54.61,54.75,134167.0,52.3113,52.3975,52.2635,52.3975,134167.0
2019-05-03 12:00:00,54.75,54.8,54.72,54.79,144216.0,52.3975,52.4453,52.3688,52.4358,144216.0
2019-05-03 12:05:00,54.79,54.91,54.79,54.89,57647.0,52.4358,52.5506,52.4358,52.5315,57647.0
2019-05-03 12:10:00,54.89,54.92,54.84,54.88,47351.0,52.5315,52.5602,52.4836,52.5219,47351.0
2019-05-03 12:15:00,54.88,54.94,54.86,54.92,32567.0,52.5219,52.5793,52.5027,52.5602,32567.0
2019-05-03 12:20:00,54.91,54.91,54.84,54.89,45959.0,52.5506,52.5506,52.4836,52.5315,45959.0
2019-05-03 12:25:00,54.89,54.92,54.85,54.89,60414.0,52.5315,52.5602,52.4932,52.5315,60414.0
2019-05-03 12:30:00,54.89,54.95,54.86,54.95,25399.0,52.5315,52.5889,52.5027,52.5889,25399.0
2019-05-03 12:35:00,54.95,54.96,54.92,54.95,11442.0,52.5889,52.5985,52.5602,52.5889,11442.0
2019-05-03 12:40:00,54.94,54.94,54.88,54.89,23224.0,52.5793,52.5793,52.5219,52.5315,23224.0
2019-05-03 12:45:00,54.89,54.89,54.79,54.8,54087.0,52.5315,52.5315,52.4358,52.4453,54087.0
2019-05-03 12:50:00,54.81,54.84,54.77,54.79,28289.0,52.4549,52.4836,52.4166,52.4358,28289.0
2019-05-03 12:55:00,54.79,54.82,54.78,54.81,17330.0,52.4358,52.4645,52.4262,52.4549,17330.0
2019-05-03 13:00:00,54.81,54.82,54.73,54.73,26208.0,52.4549,52.4645,52.3783,52.3783,26208.0
2019-05-03 13:05:00,54.73,54.76,54.73,54.75,35949.0,52.3783,52.407,52.3783,52.3975,35949.0
2019-05-03 13:10:00,54.75,54.77,54.74,54.77,23119.0,52.3975,52.4166,52.3879,52.4166,23119.0
2019-05-03 13:15:00,54.77,54.82,54.76,54.81,22766.0,52.4166,52.4645,52.407,52.4549,22766.0
2019-05-03 13:20:00,54.81,54.82,54.78,54.78,17141.0,52.4549,52.4645,52.4262,52.4262,17141.0
2019-05-03 13:25:00,54.79,54.82,54.74,54.8,47368.0,52.4358,52.4645,52.3879,52.4453,47368.0
2019-05-03 13:30:00,54.8,54.82,54.79,54.8,20919.0,52.4453,52.4645,52.4358,52.4453,20919.0
2019-05-03 13:35:00,54.8,54.82,54.79,54.82,43064.0,52.4453,52.4645,52.4358,52.4645,43064.0
2019-05-03 13:40:00,54.82,54.85,54.8,54.84,82409.0,52.4645,52.4932,52.4453,52.4836,82409.0
2019-05-03 13:45:00,54.85,55.0,54.84,54.98,61338.0,52.4932,52.6367,52.4836,52.6176,61338.0
2019-05-03 13:50:00,54.98,55.02,54.95,54.98,55630.0,52.6176,52.6559,52.5889,52.6176,55630.0
2019-05-03 13:55:00,54.98,55.04,54.96,55.02,45473.0,52.6176,52.675,52.5985,52.6559,45473.0
2019-05-03 14:00:00,55.02,55.02,54.97,54.97,37000.0,52.6559,52.6559,52.608,52.608,37000.0
2019-05-03 14:05:00,54.98,55.01,54.97,54.99,33593.0,52.6176,52.6463,52.608,52.6272,33593.0
2019-05-03 14:10:00,54.98,55.05,54.98,55.04,28074.0,52.6176,52.6846,52.6176,52.675,28074.0
2019-05-03 14:15:00,55.04,55.04,55.0,55.03,21165.0,52.675,52.675,52.6367,52.6654,21165.0
2019-05-03 14:20:00,55.03,55.03,54.97,54.99,38855.0,52.6654,52.6654,52.608,52.6272,38855.0
2019-05-03 14:25:00,54.99,55.03,54.98,55.03,32193.0,52.6272,52.6654,52.6176,52.6654,32193.0
2019-05-03 14:30:00,55.02,55.07,55.02,55.05,17073.0,52.6559,52.7037,52.6559,52.6846,17073.0
2019-05-03 14:35:00,55.04,55.04,55.01,55.02,23175.0,52.675,52.675,52.6463,52.6559,23175.0
2019-05-03 14:40:00,55.02,55.18,55.01,55.18,107735.0,52.6559,52.809,52.6463,52.809,107735.0
2019-05-03 14:45:00,55.18,55.24,55.14,55.16,36393.0,52.809,52.8664,52.7707,52.7899,36393.0
2019-05-03 14:50:00,55.16,55.29,55.12,55.28,87643.0,52.7899,52.9143,52.7516,52.9047,87643.0
2019-05-03 14:55:00,55.27,55.28,55.17,55.26,56492.0,52.8951,52.9047,52.7994,52.8856,56492.0
2019-05-03 15:00:00,55.25,55.25,55.19,55.23,33116.0,52.876,52.876,52.8186,52.8568,33116.0
2019-05-03 15:05:00,55.24,55.29,55.2,55.23,69052.0,52.8664,52.9143,52.8281,52.8568,69052.0
2019-05-03 15:10:00,55.23,55.27,55.21,55.25,45585.0,52.8568,52.8951,52.8377,52.876,45585.0
2019-05-03 15:15:00,55.25,55.26,55.19,55.19,18477.0,52.876,52.8856,52.8186,52.8186,18477.0
2019-05-03 15:20:00,55.19,55.24,55.18,55.23,47633.0,52.8186,52.8664,52.809,52.8568,47633.0
2019-05-03 15:25:00,55.23,55.23,55.17,55.21,18487.0,52.8568,52.8568,52.7994,52.8377,18487.0
2019-05-03 15:30:00,55.2,55.21,55.15,55.19,38011.0,52.8281,52.8377,52.7803,52.8186,38011.0
2019-05-03 15:35:00,55.2,55.2,55.12,55.18,77040.0,52.8281,52.8281,52.7516,52.809,77040.0
2019-05-03 15:40:00,55.17,55.21,55.16,55.19,72826.0,52.7994,52.8377,52.7899,52.8186,72826.0
2019-05-03 15:45:00,55.19,55.2,55.14,55.18,68001.0,52.8186,52.8281,52.7707,52.809,68001.0
2019-05-03 15:50:00,55.18,55.29,55.18,55.29,74914.0,52.809,52.9143,52.809,52.9143,74914.0
2019-05-03 15:55:00,55.29,55.3,55.18,55.18,203541.0,52.9143,52.9238,52.809,52.809,203541.0
2019-05-06 09:30:00,54.19,54.44,54.06,54.43,100485.0,51.8615,52.1008,51.7371,52.0912,100485.0
2019-05-06 09:35:00,54.45,54.45,54.25,54.26,35164.0,52.1104,52.1104,51.919,51.9285,35164.0
2019-05-06 09:40:00,54.25,54.38,54.14,54.38,42591.0,51.919,52.0434,51.8137,52.0434,42591.0
2019-05-06 09:45:00,54.36,54.43,54.29,54.32,35799.0,52.0242,52.0912,51.9572,51.986,35799.0
2019-05-06 09:50:00,54.3,54.36,54.2,54.28,79103.0,51.9668,52.0242,51.8711,51.9477,79103.0
2019-05-06 09:55:00,54.29,54.48,54.28,54.46,112265.0,51.9572,52.1391,51.9477,52.1199,112265.0
2019-05-06 10:00:00,54.46,54.46,54.38,54.41,36715.0,52.1199,52.1199,52.0434,52.0721,36715.0
2019-05-06 10:05:00,54.4,54.53,54.4,54.5,32247.0,52.0625,52.1869,52.0625,52.1582,32247.0
2019-05-06 10:10:00,54.51,54.6,54.49,54.57,22546.0,52.1678,52.2539,52.1486,52.2252,22546.0
2019-05-06 10:15:00,54.57,54.61,54.47,54.48,20783.0,52.2252,52.2635,52.1295,52.1391,20783.0
2019-05-06 10:20:00,54.49,54.5,54.42,54.43,25831.0,52.1486,52.1582,52.0817,52.0912,25831.0
2019-05-06 10:25:00,54.44,54.46,54.4,54.46,30063.0,52.1008,52.1199,52.0625,52.1199,30063.0
2019-05-06 10:30:00,54.46,54.48,54.41,54.43,29268.0,52.1199,52.1391,52.0721,52.0912,29268.0
2019-05-06 10:35:00,54.44,54.48,54.42,54.45,51361.0,52.1008,52.1391,52.0817,52.1104,51361.0
2019-05-06 10:40:00,54.46,54.47,54.4,54.43,65756.0,52.1199,52.1295,52.0625,52.0912,65756.0
2019-05-06 10:45:00,54.43,54.47,54.42,54.47,28459.0,52.0912,52.1295,52.0817,52.1295,28459.0
2019-05-06 10:50:00,54.48,54.54,54.46,54.47,17532.0,52.1391,52.1965,52.1199,52.1295,17532.0
2019-05-06 10:55:00,54.46,54.47,54.42,54.47,17312.0,52.1199,52.1295,52.0817,52.1295,17312.0
2019-05-06 11:00:00,54.47,54.55,54.45,54.53,33070.0,52.1295,52.2061,52.1104,52.1869,33070.0
2019-05-06 11:05:00,54.54,54.55,54.49,54.49,8195.0,52.1965,52.2061,52.1486,52.1486,8195.0
2019-05-06 11:10:00,54.49,54.51,54.45,54.51,10418.0,52.1486,52.1678,52.1104,52.1678,10418.0
2019-05-06 11:15:00,54.52,54.56,54.5,54.56,8604.0,52.1774,52.2156,52.1582,52.2156,8604.0
2019-05-06 11:20:00,54.57,54.63,54.57,54.62,13975.0,52.2252,52.2826,52.2252,52.2731,13975.0
2019-05-06 11:25:00,54.63,54.68,54.6,54.65,15904.0,52.2826,52.3305,52.2539,52.3018,15904.0
2019-05-06 11:30:00,54.66,54.66,54.49,54.51,20891.0,52.3113,52.3113,52.1486,52.1678,20891.0
2019-05-06 11:35:00,54.51,54.55,54.5,54.52,12056.0,52.1678,52.2061,52.1582,52.1774,12056.0
2019-05-06 11:40:00,54.53,54.53,54.46,54.52,12882.0,52.1869,52.1869,52.1199,52.1774,12882.0
2019-05-06 11:45:00,54.52,54.64,54.52,54.59,15019.0,52.1774,52.2922,52.1774,52.2443,15019.0
2019-05-06 11:50:00,54.59,54.63,54.58,54.62,31983.0,52.2443,52.2826,52.2348,52.2731,31983.0
2019-05-06 11:55:00,54.62,54.7,54.61,54.68,18526.0,52.2731,52.3496,52.2635,52.3305,18526.0
2019-05-06 12:00:00,54.68,54.69,54.59,54.6,7820.0,52.3305,52.3401,52.2443,52.2539,7820.0
2019-05-06 12:05:00,54.59,54.59,54.52,54.52,7114.0,52.2443,52.2443,52.1774,52.1774,7114.0
2019-05-06 12:10:00,54.52,54.56,54.5,54.55,6375.0,52.1774,52.2156,52.1582,52.2061,6375.0
2019-05-06 12:15:00,54.56,54.59,54.53,54.56,9279.0,52.2156,52.2443,52.1869,52.2156,9279.0
2019-05-06 12:20:00,54.57,54.61,54.56,54.59,12121.0,52.2252,52.2635,52.2156,52.2443,12121.0
2019-05-06 12:25:00,54.58,54.6,54.57,54.58,5646.0,52.2348,52.2539,52.2252,52.2348,5646.0
2019-05-06 12:30:00,54.58,54.61,54.57,54.59,23252.0,52.2348,52.2635,52.2252,52.2443,23252.0
2019-05-06 12:35:00,54.59,54.62,54.57,54.61,7294.0,52.2443,52.2731,52.2252,52.2635,7294.0
2019-05-06 12:40:00,54.6,54.61,54.53,54.54,11816.0,52.2539,52.2635,52.1869,52.1965,11816.0
2019-05-06 12:45:00,54.54,54.54,54.49,54.51,9625.0,52.1965,52.1965,52.1486,52.1678,9625.0
2019-05-06 12:50:00,54.5,54.55,54.48,54.55,10433.0,52.1582,52.2061,52.1391,52.2061,10433.0
2019-05-06 12:55:00,54.54,54.58,54.53,54.53,8665.0,52.1965,52.2348,52.1869,52.1869,8665.0
2019-05-06 13:00:00,54.53,54.55,54.47,54.48,19020.0,52.1869,52.2061,52.1295,52.1391,19020.0
2019-05-06 13:05:00,54.49,54.55,54.49,54.53,7747.0,52.1486,52.2061,52.1486,52.1869,7747.0
2019-05-06 13:10:00,54.52,54.6,54.52,54.59,11839.0,52.1774,52.2539,52.1774,52.2443,11839.0
2019-05-06 13:15:00,54.59,54.59,54.52,54.52,5875.0,52.2443,52.2443,52.1774,52.1774,5875.0
2019-05-06 13:20:00,54.52,54.54,54.49,54.51,8194.0,52.1774,52.1965,52.1486,52.1678,8194.0
2019-05-06 13:25:00,54.51,54.55,54.5,54.55,7497.0,52.1678,52.2061,52.1582,52.2061,7497.0
2019-05-06 13:30:00,54.55,54.55,54.49,54.5,14122.0,52.2061,52.2061,52.1486,52.1582,14122.0
2019-05-06 13:35:00,54.5,54.51,54.48,54.49,12802.0,52.1582,52.1678,52.1391,52.1486,12802.0
2019-05-06 13:40:00,54.49,54.52,54.48,54.51,11813.0,52.1486,52.1774,52.1391,52.1678,11813.0
2019-05-06 13:45:00,54.51,54.51,54.45,54.46,8186.0,52.1678,52.1678,52.1104,52.1199,8186.0
2019-05-06 13:50:00,54.46,54.47,54.44,54.46,12432.0,52.1199,52.1295,52.1008,52.1199,12432.0
2019-05-06 13:55:00,54.46,54.48,54.43,54.44,14637.0,52.1199,52.1391,52.0912,52.1008,14637.0
2019-05-06 14:00:00,54.43,54.46,54.43,54.44,10578.0,52.0912,52.1199,52.0912,52.1008,10578.0
2019-05-06 14:05:00,54.43,54.45,54.41,54.45,56081.0,52.0912,52.1104,52.0721,52.1104,56081.0
2019-05-06 14:10:00,54.45,54.51,54.42,54.49,112672.0,52.1104,52.1678,52.0817,52.1486,112672.0
2019-05-06 14:15:00,54.48,54.49,54.46,54.49,26143.0,52.1391,52.1486,52.1199,52.1486,26143.0
2019-05-06 14:20:00,54.49,54.52,54.46,54.5,45758.0,52.1486,52.1774,52.1199,52.1582,45758.0
2019-05-06 14:25:00,54.5,54.57,54.5,54.56,6828.0,52.1582,52.2252,52.1582,52.2156,6828.0
2019-05-06 14:30:00,54.55,54.63,54.55,54.62,20154.0,52.2061,52.2826,52.2061,52.2731,20154.0
2019-05-06 14:35:00,54.62,54.66,54.62,54.64,8338.0,52.2731,52.3113,52.2731,52.2922,8338.0
2019-05-06 14:40:00,54.63,54.63,54.59,54.63,8724.0,52.2826,52.2826,52.2443,52.2826,8724.0
2019-05-06 14:45:00,54.63,54.67,54.62,54.67,9181.0,52.2826,52.3209,52.2731,52.3209,9181.0
2019-05-06 14:50:00,54.67,54.71,54.65,54.66,11860.0,52.3209,52.3592,52.3018,52.3113,11860.0
2019-05-06 14:55:00,54.66,54.77,54.65,54.76,52474.0,52.3113,52.4166,52.3018,52.407,52474.0
2019-05-06 15:00:00,54.76,54.8,54.67,54.69,40455.0,52.407,52.4453,52.3209,52.3401,40455.0
2019-05-06 15:05:00,54.7,54.73,54.66,54.67,17578.0,52.3496,52.3783,52.3113,52.3209,17578.0
2019-05-06 15:10:00,54.68,54.69,54.59,54.6,19189.0,52.3305,52.3401,52.2443,52.2539,19189.0
2019-05-06 15:15:00,54.61,54.68,54.6,54.62,15057.0,52.2635,52.3305,52.2539,52.2731,15057.0
2019-05-06 15:20:00,54.63,54.67,54.62,54.67,19441.0,52.2826,52.3209,52.2731,52.3209,19441.0
2019-05-06 15:25:00,54.66,54.71,54.65,54.65,37696.0,52.3113,52.3592,52.3018,52.3018,37696.0
2019-05-06 15:30:00,54.65,54.78,54.61,54.76,98741.0,52.3018,52.4262,52.2635,52.407,98741.0
2019-05-06 15:35:00,54.76,54.79,54.73,54.74,54854.0,52.407,52.4358,52.3783,52.3879,54854.0
2019-05-06 15:40:00,54.74,54.77,54.67,54.76,102696.0,52.3879,52.4166,52.3209,52.407,102696.0
2019-05-06 15:45:00,54.75,54.78,54.72,54.77,121045.0,52.3975,52.4262,52.3688,52.4166,121045.0
2019-05-06 15:50:00,54.77,54.85,54.77,54.83,126201.0,52.4166,52.4932,52.4166,52.474,126201.0
2019-05-06 15:55:00,54.83,54.87,54.78,54.85,244407.0,52.474,52.5123,52.4262,52.4932,244407.0
2019-05-07 09:30:00,53.88,54.07,53.8,54.05,109162.0,51.5649,51.7467,51.4883,51.7276,109162.0
2019-05-07 09:35:00,54.08,54.21,54.01,54.18,69881.0,51.7563,51.8807,51.6893,51.852,69881.0
2019-05-07 09:40:00,54.2,54.21,53.92,54.0,100770.0,51.8711,51.8807,51.6031,51.6797,100770.0
2019-05-07 09:45:00,54.01,54.01,53.87,53.94,207705.0,51.6893,51.6893,51.5553,51.6223,207705.0
2019-05-07 09:50:00,53.94,54.01,53.88,54.01,139910.0,51.6223,51.6893,51.5649,51.6893,139910.0
2019-05-07 09:55:00,54.01,54.17,54.01,54.11,434392.0,51.6893,51.8424,51.6893,51.785,434392.0
2019-05-07 10:00:00,54.1,54.16,53.86,53.86,88376.0,51.7754,51.8328,51.5457,51.5457,88376.0
2019-05-07 10:05:00,53.87,53.9,53.77,53.86,110730.0,51.5553,51.584,51.4596,51.5457,110730.0
2019-05-07 10:10:00,53.86,53.89,53.81,53.84,77582.0,51.5457,51.5744,51.4979,51.5266,77582.0
2019-05-07 10:15:00,53.85,53.88,53.82,53.85,31896.0,51.5361,51.5649,51.5074,51.5361,31896.0
2019-05-07 10:20:00,53.85,53.88,53.83,53.87,28730.0,51.5361,51.5649,51.517,51.5553,28730.0
2019-05-07 10:25:00,53.87,53.96,53.87,53.96,40923.0,51.5553,51.6414,51.5553,51.6414,40923.0
2019-05-07 10:30:00,53.94,53.96,53.83,53.89,30370.0,51.6223,51.6414,51.517,51.5744,30370.0
2019-05-07 10:35:00,53.89,53.93,53.82,53.83,75023.0,51.5744,51.6127,51.5074,51.517,75023.0
2019-05-07 10:40:00,53.85,53.87,53.81,53.82,70664.0,51.5361,51.5553,51.4979,51.5074,70664.0
2019-05-07 10:45:00,53.82,53.88,53.81,53.82,38658.0,51.5074,51.5649,51.4979,51.5074,38658.0
2019-05-07 10:50:00,53.82,53.86,53.71,53.78,96772.0,51.5074,51.5457,51.4022,51.4692,96772.0
2019-05-07 10:55:00,53.78,53.83,53.76,53.78,58220.0,51.4692,51.517,51.45,51.4692,58220.0
2019-05-07 11:00:00,53.77,53.8,53.74,53.79,29212.0,51.4596,51.4883,51.4309,51.4787,29212.0
2019-05-07 11:05:00,53.79,53.91,53.78,53.9,76939.0,51.4787,51.5936,51.4692,51.584,76939.0
2019-05-07 11:10:00,53.9,53.92,53.88,53.91,17742.0,51.584,51.6031,51.5649,51.5936,17742.0
2019-05-07 11:15:00,53.91,53.92,53.82,53.84,23362.0,51.5936,51.6031,51.5074,51.5266,23362.0
2019-05-07 11:20:00,53.83,53.85,53.79,53.82,48243.0,51.517,51.5361,51.4787,51.5074,48243.0
2019-05-07 11:25:00,53.81,53.87,53.79,53.86,182879.0,51.4979,51.5553,51.4787,51.5457,182879.0
2019-05-07 11:30:00,53.87,53.96,53.87,53.88,28949.0,51.5553,51.6414,51.5553,51.5649,28949.0
2019-05-07 11:35:00,53.89,53.95,53.81,53.91,83909.0,51.5744,51.6318,51.4979,51.5936,83909.0
2019-05-07 11:40:00,53.91,54.0,53.83,53.85,36919.0,51.5936,51.6797,51.517,51.5361,36919.0
2019-05-07 11:45:00,53.84,53.89,53.81,53.85,17364.0,51.5266,51.5744,51.4979,51.5361,17364.0
2019-05-07 11:50:00,53.85,53.85,53.8,53.85,45398.0,51.5361,51.5361,51.4883,51.5361,45398.0
2019-05-07 11:55:00,53.85,53.87,53.82,53.84,32317.0,51.5361,51.5553,51.5074,51.5266,32317.0
2019-05-07 12:00:00,53.84,53.85,53.82,53.84,37002.0,51.5266,51.5361,51.5074,51.5266,37002.0
2019-05-07 12:05:00,53.84,53.91,53.83,53.85,19517.0,51.5266,51.5936,51.517,51.5361,19517.0
2019-05-07 12:10:00,53.85,53.86,53.83,53.83,10153.0,51.5361,51.5457,51.517,51.517,10153.0
2019-05-07 12:15:00,53.83,53.86,53.83,53.86,8463.0,51.517,51.5457,51.517,51.5457,8463.0
2019-05-07 12:20:00,53.86,53.89,53.84,53.87,13054.0,51.5457,51.5744,51.5266,51.5553,13054.0
2019-05-07 12:25:00,53.87,53.94,53.87,53.91,10566.0,51.5553,51.6223,51.5553,51.5936,10566.0
2019-05-07 12:30:00,53.91,53.92,53.86,53.86,15444.0,51.5936,51.6031,51.5457,51.5457,15444.0
2019-05-07 12:35:00,53.87,53.89,53.82,53.85,15685.0,51.5553,51.5744,51.5074,51.5361,15685.0
2019-05-07 12:40:00,53.84,53.85,53.83,53.83,23086.0,51.5266,51.5361,51.517,51.517,23086.0
2019-05-07 12:45:00,53.84,53.87,53.83,53.84,19404.0,51.5266,51.5553,51.517,51.5266,19404.0
2019-05-07 12:50:00,53.84,53.87,53.83,53.84,17608.0,51.5266,51.5553,51.517,51.5266,17608.0
2019-05-07 12:55:00,53.84,53.84,53.69,53.76,78554.0,51.5266,51.5266,51.383,51.45,78554.0
2019-05-07 13:00:00,53.75,53.75,53.63,53.7,46404.0,51.4404,51.4404,51.3256,51.3926,46404.0
2019-05-07 13:05:00,53.7,53.71,53.66,53.7,51592.0,51.3926,51.4022,51.3543,51.3926,51592.0
2019-05-07 13:10:00,53.7,53.71,53.67,53.69,25129.0,51.3926,51.4022,51.3639,51.383,25129.0
2019-05-07 13:15:00,53.68,53.7,53.67,53.68,47513.0,51.3735,51.3926,51.3639,51.3735,47513.0
2019-05-07 13:20:00,53.68,53.71,53.67,53.68,32608.0,51.3735,51.4022,51.3639,51.3735,32608.0
2019-05-07 13:25:00,53.67,53.7,53.64,53.69,61682.0,51.3639,51.3926,51.3352,51.383,61682.0
2019-05-07 13:30:00,53.69,53.72,53.67,53.72,92367.0,51.383,51.4117,51.3639,51.4117,92367.0
2019-05-07 13:35:00,53.72,53.73,53.67,53.69,31454.0,51.4117,51.4213,51.3639,51.383,31454.0
2019-05-07 13:40:00,53.68,53.7,53.64,53.65,132821.0,51.3735,51.3926,51.3352,51.3447,132821.0
2019-05-07 13:45:00,53.65,53.65,53.53,53.6,93720.0,51.3447,51.3447,51.2299,51.2969,93720.0
2019-05-07 13:50:00,53.6,53.65,53.6,53.64,18503.0,51.2969,51.3447,51.2969,51.3352,18503.0
2019-05-07 13:55:00,53.64,53.67,53.58,53.6,11130.0,51.3352,51.3639,51.2777,51.2969,11130.0
2019-05-07 14:00:00,53.58,53.64,53.54,53.55,22444.0,51.2777,51.3352,51.2395,51.249,22444.0
2019-05-07 14:05:00,53.55,53.66,53.54,53.62,16298.0,51.249,51.3543,51.2395,51.316,16298.0
2019-05-07 14:10:00,53.62,53.62,53.52,53.55,20209.0,51.316,51.316,51.2203,51.249,20209.0
2019-05-07 14:15:00,53.55,53.57,53.51,53.57,13865.0,51.249,51.2682,51.2108,51.2682,13865.0
2019-05-07 14:20:00,53.56,53.61,53.48,53.49,22641.0,51.2586,51.3065,51.182,51.1916,22641.0
2019-05-07 14:25:00,53.48,53.51,53.37,53.39,21151.0,51.182,51.2108,51.0768,51.0959,21151.0
2019-05-07 14:30:00,53.4,53.42,53.32,53.35,15957.0,51.1055,51.1246,51.0289,51.0576,15957.0
2019-05-07 14:35:00,53.34,53.37,53.3,53.31,16746.0,51.0481,51.0768,51.0098,51.0193,16746.0
2019-05-07 14:40:00,53.32,53.36,53.29,53.29,25766.0,51.0289,51.0672,51.0002,51.0002,25766.0
2019-05-07 14:45:00,53.29,53.31,53.24,53.26,20224.0,51.0002,51.0193,50.9524,50.9715,20224.0
2019-05-07 14:50:00,53.27,53.44,53.25,53.44,16294.0,50.9811,51.1438,50.9619,51.1438,16294.0
2019-05-07 14:55:00,53.44,53.48,53.42,53.43,19533.0,51.1438,51.182,51.1246,51.1342,19533.0
2019-05-07 15:00:00,53.43,53.45,53.37,53.39,20324.0,51.1342,51.1533,51.0768,51.0959,20324.0
2019-05-07 15:05:00,53.39,53.41,53.31,53.41,22640.0,51.0959,51.1151,51.0193,51.1151,22640.0
2019-05-07 15:10:00,53.41,53.48,53.4,53.42,24641.0,51.1151,51.182,51.1055,51.1246,24641.0
2019-05-07 15:15:00,53.42,53.46,53.39,53.41,18544.0,51.1246,51.1629,51.0959,51.1151,18544.0
2019-05-07 15:20:00,53.42,53.46,53.36,53.37,21540.0,51.1246,51.1629,51.0672,51.0768,21540.0
2019-05-07 15:25:00,53.37,53.4,53.35,53.36,23421.0,51.0768,51.1055,51.0576,51.0672,23421.0
2019-05-07 15:30:00,53.35,53.38,53.27,53.29,30080.0,51.0576,51.0863,50.9811,51.0002,30080.0
2019-05-07 15:35:00,53.3,53.3,53.21,53.27,46987.0,51.0098,51.0098,50.9236,50.9811,46987.0
2019-05-07 15:40:00,53.27,53.43,53.27,53.43,61961.0,50.9811,51.1342,50.9811,51.1342,61961.0
2019-05-07 15:45:00,53.43,53.52,53.39,53.52,64899.0,51.1342,51.2203,51.0959,51.2203,64899.0
2019-05-07 15:50:00,53.52,53.68,53.49,53.66,85864.0,51.2203,51.3735,51.1916,51.3543,85864.0
2019-05-07 15:55:00,53.67,53.77,53.64,53.67,171915.0,51.3639,51.4596,51.3352,51.3639,171915.0
2019-05-08 09:30:00,53.78,53.8,53.57,53.58,68738.0,51.4692,51.4883,51.2682,51.2777,68738.0
2019-05-08 09:35:00,53.59,53.64,53.49,53.62,51996.0,51.2873,51.3352,51.1916,51.316,51996.0
2019-05-08 09:40:00,53.6,53.88,53.6,53.74,40679.0,51.2969,51.5649,51.2969,51.4309,40679.0
2019-05-08 09:45:00,53.76,53.79,53.67,53.69,46040.0,51.45,51.4787,51.3639,51.383,46040.0
2019-05-08 09:50:00,53.69,53.7,53.6,53.61,16782.0,51.383,51.3926,51.2969,51.3065,16782.0
2019-05-08 09:55:00,53.61,53.72,53.61,53.69,20633.0,51.3065,51.4117,51.3065,51.383,20633.0
2019-05-08 10:00:00,53.7,53.76,53.66,53.67,23341.0,51.3926,51.45,51.3543,51.3639,23341.0
2019-05-08 10:05:00,53.66,53.78,53.66,53.76,19536.0,51.3543,51.4692,51.3543,51.45,19536.0
2019-05-08 10:10:00,53.76,53.86,53.74,53.8,35354.0,51.45,51.5457,51.4309,51.4883,35354.0
2019-05-08 10:15:00,53.8,53.81,53.75,53.78,53535.0,51.4883,51.4979,51.4404,51.4692,53535.0
2019-05-08 10:20:00,53.79,53.83,53.71,53.73,56618.0,51.4787,51.517,51.4022,51.4213,56618.0
2019-05-08 10:25:00,53.74,53.77,53.69,53.74,64803.0,51.4309,51.4596,51.383,51.4309,64803.0
2019-05-08 10:30:00,53.74,53.79,53.61,53.65,34581.0,51.4309,51.4787,51.3065,51.3447,34581.0
2019-05-08 10:35:00,53.66,53.68,53.57,53.59,15560.0,51.3543,51.3735,51.2682,51.2873,15560.0
2019-05-08 10:40:00,53.63,53.73,53.62,53.73,15320.0,51.3256,51.4213,51.316,51.4213,15320.0
2019-05-08 10:45:00,53.73,53.79,53.69,53.7,23696.0,51.4213,51.4787,51.383,51.3926,23696.0
2019-05-08 10:50:00,53.71,53.79,53.71,53.75,17544.0,51.4022,51.4787,51.4022,51.4404,17544.0
2019-05-08 10:55:00,53.74,53.88,53.66,53.88,23026.0,51.4309,51.5649,51.3543,51.5649,23026.0
2019-05-08 11:00:00,53.88,53.98,53.87,53.97,46454.0,51.5649,51.6606,51.5553,51.651,46454.0
2019-05-08 11:05:00,53.96,54.02,53.92,53.92,23863.0,51.6414,51.6988,51.6031,51.6031,23863.0
2019-05-08 11:10:00,53.92,53.98,53.91,53.93,11055.0,51.6031,51.6606,51.5936,51.6127,11055.0
2019-05-08 11:15:00,53.93,54.0,53.93,53.97,23877.0,51.6127,51.6797,51.6127,51.651,23877.0
2019-05-08 11:20:00,53.99,54.02,53.94,53.98,21338.0,51.6701,51.6988,51.6223,51.6606,21338.0
2019-05-08 11:25:00,53.97,54.12,53.97,54.1,92168.0,51.651,51.7945,51.651,51.7754,92168.0
2019-05-08 11:30:00,54.1,54.21,54.04,54.08,81184.0,51.7754,51.8807,51.718,51.7563,81184.0
2019-05-08 11:35:00,54.08,54.14,54.06,54.12,21912.0,51.7563,51.8137,51.7371,51.7945,21912.0
2019-05-08 11:40:00,54.11,54.19,54.1,54.16,72714.0,51.785,51.8615,51.7754,51.8328,72714.0
2019-05-08 11:45:00,54.16,54.33,54.14,54.32,74834.0,51.8328,51.9955,51.8137,51.986,74834.0
2019-05-08 11:50:00,54.32,54.42,54.31,54.37,13189.0,51.986,52.0817,51.9764,52.0338,13189.0
2019-05-08 11:55:00,54.38,54.44,54.35,54.35,12539.0,52.0434,52.1008,52.0147,52.0147,12539.0
2019-05-08 12:00:00,54.34,54.35,54.21,54.23,14489.0,52.0051,52.0147,51.8807,51.8998,14489.0
2019-05-08 12:05:00,54.24,54.25,54.17,54.2,13980.0,51.9094,51.919,51.8424,51.8711,13980.0
2019-05-08 12:10:00,54.2,54.24,54.18,54.2,7066.0,51.8711,51.9094,51.852,51.8711,7066.0
2019-05-08 12:15:00,54.2,54.25,54.2,54.23,18003.0,51.8711,51.919,51.8711,51.8998,18003.0
2019-05-08 12:20:00,54.23,54.23,54.16,54.21,9212.0,51.8998,51.8998,51.8328,51.8807,9212.0
2019-05-08 12:25:00,54.21,54.28,54.19,54.25,11225.0,51.8807,51.9477,51.8615,51.919,11225.0
2019-05-08 12:30:00,54.24,54.27,54.19,54.26,10655.0,51.9094,51.9381,51.8615,51.9285,10655.0
2019-05-08 12:35:00,54.27,54.28,54.22,54.23,8107.0,51.9381,51.9477,51.8902,51.8998,8107.0
2019-05-08 12:40:00,54.23,54.31,54.23,54.31,7749.0,51.8998,51.9764,51.8998,51.9764,7749.0
2019-05-08 12:45:00,54.31,54.36,54.29,54.33,21928.0,51.9764,52.0242,51.9572,51.9955,21928.0
2019-05-08 12:50:00,54.32,54.37,54.32,54.35,11409.0,51.986,52.0338,51.986,52.0147,11409.0
2019-05-08 12:55:00,54.36,54.38,54.33,54.36,10209.0,52.0242,52.0434,51.9955,52.0242,10209.0
2019-05-08 13:00:00,54.38,54.39,54.29,54.32,8300.0,52.0434,52.0529,51.9572,51.986,8300.0
2019-05-08 13:05:00,54.33,54.33,54.27,54.27,6101.0,51.9955,51.9955,51.9381,51.9381,6101.0
2019-05-08 13:10:00,54.27,54.27,54.22,54.23,6627.0,51.9381,51.9381,51.8902,51.8998,6627.0
2019-05-08 13:15:00,54.24,54.24,54.16,54.2,12364.0,51.9094,51.9094,51.8328,51.8711,12364.0
2019-05-08 13:20:00,54.2,54.25,54.2,54.24,8135.0,51.8711,51.919,51.8711,51.9094,8135.0
2019-05-08 13:25:00,54.21,54.3,54.2,54.26,17442.0,51.8807,51.9668,51.8711,51.9285,17442.0
2019-05-08 13:30:00,54.25,54.31,54.24,54.27,33359.0,51.919,51.9764,51.9094,51.9381,33359.0
2019-05-08 13:35:00,54.28,54.28,54.23,54.25,12277.0,51.9477,51.9477,51.8998,51.919,12277.0
2019-05-08 13:40:00,54.22,54.25,54.18,54.24,10726.0,51.8902,51.919,51.852,51.9094,10726.0
2019-05-08 13:45:00,54.23,54.25,54.21,54.23,9077.0,51.8998,51.919,51.8807,51.8998,9077.0
2019-05-08 13:50:00,54.23,54.24,54.2,54.21,9598.0,51.8998,51.9094,51.8711,51.8807,9598.0
2019-05-08 13:55:00,54.21,54.24,54.2,54.22,9944.0,51.8807,51.9094,51.8711,51.8902,9944.0
2019-05-08 14:00:00,54.22,54.23,54.17,54.18,7492.0,51.8902,51.8998,51.8424,51.852,7492.0
2019-05-08 14:05:00,54.18,54.21,54.18,54.21,7251.0,51.852,51.8807,51.852,51.8807,7251.0
2019-05-08 14:10:00,54.21,54.22,54.18,54.2,30762.0,51.8807,51.8902,51.852,51.8711,30762.0
2019-05-08 14:15:00,54.21,54.29,54.2,54.21,34465.0,51.8807,51.9572,51.8711,51.8807,34465.0
2019-05-08 14:20:00,54.22,54.23,54.2,54.23,10864.0,51.8902,51.8998,51.8711,51.8998,10864.0
2019-05-08 14:25:00,54.23,54.25,54.2,54.25,52114.0,51.8998,51.919,51.8711,51.919,52114.0
2019-05-08 14:30:00,54.26,54.3,54.24,54.26,14407.0,51.9285,51.9668,51.9094,51.9285,14407.0
2019-05-08 14:35:00,54.26,54.26,54.2,54.21,14686.0,51.9285,51.9285,51.8711,51.8807,14686.0
2019-05-08 14:40:00,54.21,54.23,54.2,54.23,11982.0,51.8807,51.8998,51.8711,51.8998,11982.0
2019-05-08 14:45:00,54.23,54.3,54.19,54.29,45010.0,51.8998,51.9668,51.8615,51.9572,45010.0
2019-05-08 14:50:00,54.3,54.3,54.23,54.25,10243.0,51.9668,51.9668,51.8998,51.919,10243.0
2019-05-08 14:55:00,54.26,54.26,54.18,54.19,20263.0,51.9285,51.9285,51.852,51.8615,20263.0
2019-05-08 15:00:00,54.19,54.23,54.19,54.2,24873.0,51.8615,51.8998,51.8615,51.8711,24873.0
2019-05-08 15:05:00,54.19,54.19,54.11,54.13,33023.0,51.8615,51.8615,51.785,51.8041,33023.0
2019-05-08 15:10:00,54.12,54.18,54.12,54.17,15160.0,51.7945,51.852,51.7945,51.8424,15160.0
2019-05-08 15:15:00,54.17,54.23,54.16,54.22,12789.0,51.8424,51.8998,51.8328,51.8902,12789.0
2019-05-08 15:20:00,54.23,54.31,54.22,54.28,75461.0,51.8998,51.9764,51.8902,51.9477,75461.0
2019-05-08 15:25:00,54.28,54.29,54.26,54.28,44244.0,51.9477,51.9572,51.9285,51.9477,44244.0
2019-05-08 15:30:00,54.28,54.34,54.27,54.34,108065.0,51.9477,52.0051,51.9381,52.0051,108065.0
2019-05-08 15:35:00,54.33,54.39,54.32,54.33,78746.0,51.9955,52.0529,51.986,51.9955,78746.0
2019-05-08 15:40:00,54.33,54.34,54.26,54.29,36310.0,51.9955,52.0051,51.9285,51.9572,36310.0
2019-05-08 15:45:00,54.29,54.3,54.26,54.26,91273.0,51.9572,51.9668,51.9285,51.9285,91273.0
2019-05-08 15:50:00,54.26,54.27,54.08,54.09,216925.0,51.9285,51.9381,51.7563,51.7658,216925.0
2019-05-08 15:55:00,54.09,54.1,53.99,54.03,190046.0,51.7658,51.7754,51.6701,51.7084,190046.0
2019-05-09 09:30:00,53.33,53.42,53.02,53.2,117449.0,51.0385,51.1246,50.7418,50.9141,117449.0
2019-05-09 09:35:00,53.19,53.2,52.95,53.11,136886.0,50.9045,50.9141,50.6748,50.8279,136886.0
2019-05-09 09:40:00,53.11,53.29,53.08,53.21,32349.0,50.8279,51.0002,50.7992,50.9236,32349.0
2019-05-09 09:45:00,53.2,53.37,53.19,53.36,35390.0,50.9141,51.0768,50.9045,51.0672,35390.0
2019-05-09 09:50:00,53.36,53.38,53.21,53.24,25878.0,51.0672,51.0863,50.9236,50.9524,25878.0
2019-05-09 09:55:00,53.24,53.57,53.24,53.57,19396.0,50.9524,51.2682,50.9524,51.2682,19396.0
2019-05-09 10:00:00,53.53,53.53,53.4,53.43,16674.0,51.2299,51.2299,51.1055,51.1342,16674.0
2019-05-09 10:05:00,53.42,53.56,53.42,53.52,20940.0,51.1246,51.2586,51.1246,51.2203,20940.0
2019-05-09 10:10:00,53.52,53.62,53.49,53.62,23078.0,51.2203,51.316,51.1916,51.316,23078.0
2019-05-09 10:15:00,53.62,53.62,53.52,53.55,35664.0,51.316,51.316,51.2203,51.249,35664.0
2019-05-09 10:20:00,53.55,53.57,53.39,53.42,32921.0,51.249,51.2682,51.0959,51.1246,32921.0
2019-05-09 10:25:00,53.42,53.43,53.31,53.38,37101.0,51.1246,51.1342,51.0193,51.0863,37101.0
2019-05-09 10:30:00,53.37,53.42,53.31,53.33,20797.0,51.0768,51.1246,51.0193,51.0385,20797.0
2019-05-09 10:35:00,53.35,53.37,53.27,53.27,22908.0,51.0576,51.0768,50.9811,50.9811,22908.0
2019-05-09 10:40:00,53.27,53.39,53.23,53.34,72675.0,50.9811,51.0959,50.9428,51.0481,72675.0
2019-05-09 10:45:00,53.34,53.44,53.32,53.43,14465.0,51.0481,51.1438,51.0289,51.1342,14465.0
2019-05-09 10:50:00,53.44,53.45,53.39,53.4,24147.0,51.1438,51.1533,51.0959,51.1055,24147.0
2019-05-09 10:55:00,53.4,53.4,53.28,53.3,17770.0,51.1055,51.1055,50.9906,51.0098,17770.0
2019-05-09 11:00:00,53.3,53.39,53.29,53.31,25605.0,51.0098,51.0959,51.0002,51.0193,25605.0
2019-05-09 11:05:00,53.29,53.3,53.21,53.25,67277.0,51.0002,51.0098,50.9236,50.9619,67277.0
2019-05-09 11:10:00,53.25,53.37,53.2,53.35,25590.0,50.9619,51.0768,50.9141,51.0576,25590.0
2019-05-09 11:15:00,53.36,53.38,53.31,53.33,16445.0,51.0672,51.0863,51.0193,51.0385,16445.0
2019-05-09 11:20:00,53.34,53.38,53.31,53.38,56850.0,51.0481,51.0863,51.0193,51.0863,56850.0
2019-05-09 11:25:00,53.38,53.38,53.25,53.29,19139.0,51.0863,51.0863,50.9619,51.0002,19139.0
2019-05-09 11:30:00,53.3,53.39,53.3,53.38,22527.0,51.0098,51.0959,51.0098,51.0863,22527.0
2019-05-09 11:35:00,53.37,53.46,53.37,53.42,21006.0,51.0768,51.1629,51.0768,51.1246,21006.0
2019-05-09 11:40:00,53.43,53.5,53.38,53.49,16998.0,51.1342,51.2012,51.0863,51.1916,16998.0
2019-05-09 11:45:00,53.49,53.51,53.46,53.5,11371.0,51.1916,51.2108,51.1629,51.2012,11371.0
2019-05-09 11:50:00,53.51,53.61,53.47,53.61,6026.0,51.2108,51.3065,51.1725,51.3065,6026.0
2019-05-09 11:55:00,53.61,53.63,53.54,53.61,22806.0,51.3065,51.3256,51.2395,51.3065,22806.0
2019-05-09 12:00:00,53.61,53.61,53.55,53.56,9730.0,51.3065,51.3065,51.249,51.2586,9730.0
2019-05-09 12:05:00,53.57,53.59,53.52,53.58,14701.0,51.2682,51.2873,51.2203,51.2777,14701.0
2019-05-09 12:10:00,53.59,53.62,53.55,53.6,11806.0,51.2873,51.316,51.249,51.2969,11806.0
2019-05-09 12:15:00,53.59,53.66,53.57,53.62,6259.0,51.2873,51.3543,51.2682,51.316,6259.0
2019-05-09 12:20:00,53.61,53.67,53.61,53.62,18062.0,51.3065,51.3639,51.3065,51.316,18062.0
2019-05-09 12:25:00,53.62,53.79,53.6,53.72,35217.0,51.316,51.4787,51.2969,51.4117,35217.0
2019-05-09 12:30:00,53.75,53.88,53.75,53.86,33535.0,51.4404,51.5649,51.4404,51.5457,33535.0
2019-05-09 12:35:00,53.86,54.0,53.86,53.94,23676.0,51.5457,51.6797,51.5457,51.6223,23676.0
2019-05-09 12:40:00,53.96,54.1,53.9,53.91,19378.0,51.6414,51.7754,51.584,51.5936,19378.0
2019-05-09 12:45:00,53.9,53.96,53.86,53.93,12214.0,51.584,51.6414,51.5457,51.6127,12214.0
2019-05-09 12:50:00,53.91,53.96,53.85,53.96,12152.0,51.5936,51.6414,51.5361,51.6414,12152.0
2019-05-09 12:55:00,53.95,53.96,53.89,53.9,9489.0,51.6318,51.6414,51.5744,51.584,9489.0
2019-05-09 13:00:00,53.93,54.03,53.93,54.0,17709.0,51.6127,51.7084,51.6127,51.6797,17709.0
2019-05-09 13:05:00,54.0,54.03,53.94,53.94,22165.0,51.6797,51.7084,51.6223,51.6223,22165.0
2019-05-09 13:10:00,53.94,53.98,53.91,53.95,19038.0,51.6223,51.6606,51.5936,51.6318,19038.0
2019-05-09 13:15:00,53.96,53.98,53.88,53.91,23194.0,51.6414,51.6606,51.5649,51.5936,23194.0
2019-05-09 13:20:00,53.91,53.94,53.85,53.94,11565.0,51.5936,51.6223,51.5361,51.6223,11565.0
2019-05-09 13:25:00,53.95,53.97,53.9,53.92,12763.0,51.6318,51.651,51.584,51.6031,12763.0
2019-05-09 13:30:00,53.92,53.97,53.87,53.96,59077.0,51.6031,51.651,51.5553,51.6414,59077.0
2019-05-09 13:35:00,53.93,53.95,53.91,53.95,7929.0,51.6127,51.6318,51.5936,51.6318,7929.0
2019-05-09 13:40:00,53.95,53.96,53.88,53.9,10648.0,51.6318,51.6414,51.5649,51.584,10648.0
2019-05-09 13:45:00,53.9,54.12,53.9,54.12,18977.0,51.584,51.7945,51.584,51.7945,18977.0
2019-05-09 13:50:00,54.11,54.11,54.01,54.05,14367.0,51.785,51.785,51.6893,51.7276,14367.0
2019-05-09 13:55:00,54.03,54.05,53.94,53.95,22153.0,51.7084,51.7276,51.6223,51.6318,22153.0
2019-05-09 14:00:00,53.95,54.0,53.87,53.87,8690.0,51.6318,51.6797,51.5553,51.5553,8690.0
2019-05-09 14:05:00,53.87,53.9,53.84,53.89,9017.0,51.5553,51.584,51.5266,51.5744,9017.0
2019-05-09 14:10:00,53.9,53.95,53.86,53.95,19497.0,51.584,51.6318,51.5457,51.6318,19497.0
2019-05-09 14:15:00,53.94,54.0,53.94,53.98,16319.0,51.6223,51.6797,51.6223,51.6606,16319.0
2019-05-09 14:20:00,53.99,54.04,53.94,53.94,18546.0,51.6701,51.718,51.6223,51.6223,18546.0
2019-05-09 14:25:00,53.94,53.95,53.89,53.93,17770.0,51.6223,51.6318,51.5744,51.6127,17770.0
2019-05-09 14:30:00,53.93,54.0,53.93,53.96,17530.0,51.6127,51.6797,51.6127,51.6414,17530.0
2019-05-09 14:35:00,53.95,54.02,53.95,54.0,8655.0,51.6318,51.6988,51.6318,51.6797,8655.0
2019-05-09 14:40:00,53.99,54.02,53.95,53.96,12190.0,51.6701,51.6988,51.6318,51.6414,12190.0
2019-05-09 14:45:00,53.95,53.96,53.87,53.88,21744.0,51.6318,51.6414,51.5553,51.5649,21744.0
2019-05-09 14:50:00,53.89,53.98,53.88,53.95,27932.0,51.5744,51.6606,51.5649,51.6318,27932.0
2019-05-09 14:55:00,53.94,53.95,53.79,53.81,26429.0,51.6223,51.6318,51.4787,51.4979,26429.0
2019-05-09 15:00:00,53.81,53.85,53.75,53.82,21957.0,51.4979,51.5361,51.4404,51.5074,21957.0
2019-05-09 15:05:00,53.79,53.83,53.71,53.73,36623.0,51.4787,51.517,51.4022,51.4213,36623.0
2019-05-09 15:10:00,53.73,53.78,53.72,53.72,37174.0,51.4213,51.4692,51.4117,51.4117,37174.0
2019-05-09 15:15:00,53.73,53.78,53.7,53.77,15736.0,51.4213,51.4692,51.3926,51.4596,15736.0
2019-05-09 15:20:00,53.77,53.79,53.72,53.76,11626.0,51.4596,51.4787,51.4117,51.45,11626.0
2019-05-09 15:25:00,53.75,53.91,53.75,53.91,17561.0,51.4404,51.5936,51.4404,51.5936,17561.0
2019-05-09 15:30:00,53.92,54.03,53.9,53.99,27563.0,51.6031,51.7084,51.584,51.6701,27563.0
2019-05-09 15:35:00,54.0,54.0,53.93,53.98,26466.0,51.6797,51.6797,51.6127,51.6606,26466.0
2019-05-09 15:40:00,53.98,53.98,53.88,53.89,26929.0,51.6606,51.6606,51.5649,51.5744,26929.0
2019-05-09 15:45:00,53.9,53.95,53.82,53.83,26480.0,51.584,51.6318,51.5074,51.517,26480.0
2019-05-09 15:50:00,53.83,53.94,53.83,53.93,57019.0,51.517,51.6223,51.517,51.6127,57019.0
2019-05-09 15:55:00,53.92,53.96,53.89,53.94,103583.0,51.6031,51.6414,51.5744,51.6223,103583.0
2019-05-10 09:30:00,53.45,53.62,53.39,53.39,81919.0,51.1533,51.316,51.0959,51.0959,81919.0
2019-05-10 09:35:00,53.37,53.58,53.35,53.55,22078.0,51.0768,51.2777,51.0576,51.249,22078.0
2019-05-10 09:40:00,53.54,53.65,53.54,53.58,19690.0,51.2395,51.3447,51.2395,51.2777,19690.0
2019-05-10 09:45:00,53.6,53.74,53.58,53.61,47281.0,51.2969,51.4309,51.2777,51.3065,47281.0
2019-05-10 09:50:00,53.6,53.64,53.51,53.54,28877.0,51.2969,51.3352,51.2108,51.2395,28877.0
2019-05-10 09:55:00,53.54,53.67,53.54,53.58,14715.0,51.2395,51.3639,51.2395,51.2777,14715.0
2019-05-10 10:00:00,53.57,53.57,53.39,53.39,34837.0,51.2682,51.2682,51.0959,51.0959,34837.0
2019-05-10 10:05:00,53.39,53.46,53.32,53.42,40400.0,51.0959,51.1629,51.0289,51.1246,40400.0
2019-05-10 10:10:00,53.39,53.39,53.27,53.31,26710.0,51.0959,51.0959,50.9811,51.0193,26710.0
2019-05-10 10:15:00,53.3,53.33,53.17,53.33,13240.0,51.0098,51.0385,50.8854,51.0385,13240.0
2019-05-10 10:20:00,53.32,53.35,53.24,53.24,16864.0,51.0289,51.0576,50.9524,50.9524,16864.0
2019-05-10 10:25:00,53.23,53.29,53.21,53.25,13294.0,50.9428,51.0002,50.9236,50.9619,13294.0
2019-05-10 10:30:00,53.24,53.24,53.06,53.07,22327.0,50.9524,50.9524,50.7801,50.7897,22327.0
2019-05-10 10:35:00,53.07,53.08,53.01,53.05,16985.0,50.7897,50.7992,50.7322,50.7705,16985.0
2019-05-10 10:40:00,53.05,53.06,52.9,52.97,132265.0,50.7705,50.7801,50.627,50.694,132265.0
2019-05-10 10:45:00,52.97,53.1,52.96,53.03,27508.0,50.694,50.8184,50.6844,50.7514,27508.0
2019-05-10 10:50:00,53.03,53.12,53.0,53.0,58516.0,50.7514,50.8375,50.7227,50.7227,58516.0
2019-05-10 10:55:00,53.0,53.09,52.97,53.03,39035.0,50.7227,50.8088,50.694,50.7514,39035.0
2019-05-10 11:00:00,53.02,53.05,52.9,53.02,30167.0,50.7418,50.7705,50.627,50.7418,30167.0
2019-05-10 11:05:00,53.04,53.1,52.99,53.01,23365.0,50.761,50.8184,50.7131,50.7322,23365.0
2019-05-10 11:10:00,53.03,53.1,53.03,53.05,14900.0,50.7514,50.8184,50.7514,50.7705,14900.0
2019-05-10 11:15:00,53.05,53.13,53.04,53.13,10781.0,50.7705,50.8471,50.761,50.8471,10781.0
2019-05-10 11:20:00,53.15,53.21,53.15,53.2,10287.0,50.8662,50.9236,50.8662,50.9141,10287.0
2019-05-10 11:25:00,53.21,53.23,53.1,53.12,12222.0,50.9236,50.9428,50.8184,50.8375,12222.0
2019-05-10 11:30:00,53.12,53.12,53.03,53.1,10396.0,50.8375,50.8375,50.7514,50.8184,10396.0
2019-05-10 11:35:00,53.1,53.25,53.07,53.2,13672.0,50.8184,50.9619,50.7897,50.9141,13672.0
2019-05-10 11:40:00,53.2,53.21,53.05,53.12,10933.0,50.9141,50.9236,50.7705,50.8375,10933.0
2019-05-10 11:45:00,53.12,53.16,53.08,53.12,24328.0,50.8375,50.8758,50.7992,50.8375,24328.0
2019-05-10 11:50:00,53.12,53.22,53.1,53.22,24384.0,50.8375,50.9332,50.8184,50.9332,24384.0
2019-05-10 11:55:00,53.22,53.28,53.13,53.19,19174.0,50.9332,50.9906,50.8471,50.9045,19174.0
2019-05-10 12:00:00,53.22,53.33,53.21,53.3,12206.0,50.9332,51.0385,50.9236,51.0098,12206.0
2019-05-10 12:05:00,53.34,53.35,53.25,53.25,8026.0,51.0481,51.0576,50.9619,50.9619,8026.0
2019-05-10 12:10:00,53.26,53.38,53.25,53.32,18752.0,50.9715,51.0863,50.9619,51.0289,18752.0
2019-05-10 12:15:00,53.33,53.49,53.32,53.46,14032.0,51.0385,51.1916,51.0289,51.1629,14032.0
2019-05-10 12:20:00,53.49,53.5,53.43,53.45,5775.0,51.1916,51.2012,51.1342,51.1533,5775.0
2019-05-10 12:25:00,53.45,53.53,53.43,53.52,12781.0,51.1533,51.2299,51.1342,51.2203,12781.0
2019-05-10 12:30:00,53.52,53.69,53.5,53.68,78226.0,51.2203,51.383,51.2012,51.3735,78226.0
2019-05-10 12:35:00,53.65,53.69,53.6,53.63,18824.0,51.3447,51.383,51.2969,51.3256,18824.0
2019-05-10 12:40:00,53.63,53.68,53.59,53.67,13121.0,51.3256,51.3735,51.2873,51.3639,13121.0
2019-05-10 12:45:00,53.68,53.68,53.54,53.58,11937.0,51.3735,51.3735,51.2395,51.2777,11937.0
2019-05-10 12:50:00,53.58,53.66,53.57,53.66,10633.0,51.2777,51.3543,51.2682,51.3543,10633.0
2019-05-10 12:55:00,53.67,53.7,53.66,53.67,12984.0,51.3639,51.3926,51.3543,51.3639,12984.0
2019-05-10 13:00:00,53.67,53.79,53.64,53.76,14415.0,51.3639,51.4787,51.3352,51.45,14415.0
2019-05-10 13:05:00,53.77,53.78,53.71,53.74,6586.0,51.4596,51.4692,51.4022,51.4309,6586.0
2019-05-10 13:10:00,53.73,53.76,53.69,53.73,15873.0,51.4213,51.45,51.383,51.4213,15873.0
2019-05-10 13:15:00,53.73,53.87,53.7,53.87,15731.0,51.4213,51.5553,51.3926,51.5553,15731.0
2019-05-10 13:20:00,53.87,53.95,53.86,53.87,16610.0,51.5553,51.6318,51.5457,51.5553,16610.0
2019-05-10 13:25:00,53.87,53.92,53.84,53.86,8729.0,51.5553,51.6031,51.5266,51.5457,8729.0
2019-05-10 13:30:00,53.87,53.9,53.82,53.89,9694.0,51.5553,51.584,51.5074,51.5744,9694.0
2019-05-10 13:35:00,53.9,53.91,53.86,53.86,6785.0,51.584,51.5936,51.5457,51.5457,6785.0
2019-05-10 13:40:00,53.89,53.93,53.89,53.92,5194.0,51.5744,51.6127,51.5744,51.6031,5194.0
2019-05-10 13:45:00,53.92,54.04,53.91,54.01,22063.0,51.6031,51.718,51.5936,51.6893,22063.0
2019-05-10 13:50:00,54.02,54.03,53.98,53.98,14388.0,51.6988,51.7084,51.6606,51.6606,14388.0
2019-05-10 13:55:00,54.0,54.01,53.94,53.99,9250.0,51.6797,51.6893,51.6223,51.6701,9250.0
2019-05-10 14:00:00,53.99,54.08,53.97,54.08,12241.0,51.6701,51.7563,51.651,51.7563,12241.0
2019-05-10 14:05:00,54.08,54.15,54.06,54.06,64172.0,51.7563,51.8233,51.7371,51.7371,64172.0
2019-05-10 14:10:00,54.05,54.07,53.97,53.98,24356.0,51.7276,51.7467,51.651,51.6606,24356.0
2019-05-10 14:15:00,53.98,54.0,53.89,53.9,14056.0,51.6606,51.6797,51.5744,51.584,14056.0
2019-05-10 14:20:00,53.9,53.96,53.89,53.92,10472.0,51.584,51.6414,51.5744,51.6031,10472.0
2019-05-10 14:25:00,53.92,53.94,53.89,53.93,8420.0,51.6031,51.6223,51.5744,51.6127,8420.0
2019-05-10 14:30:00,53.94,54.01,53.94,53.95,16956.0,51.6223,51.6893,51.6223,51.6318,16956.0
2019-05-10 14:35:00,53.95,53.99,53.93,53.98,8468.0,51.6318,51.6701,51.6127,51.6606,8468.0
2019-05-10 14:40:00,54.0,54.03,53.99,53.99,8324.0,51.6797,51.7084,51.6701,51.6701,8324.0
2019-05-10 14:45:00,53.98,54.05,53.98,54.05,8435.0,51.6606,51.7276,51.6606,51.7276,8435.0
2019-05-10 14:50:00,54.05,54.15,54.05,54.14,19449.0,51.7276,51.8233,51.7276,51.8137,19449.0
2019-05-10 14:55:00,54.14,54.16,54.05,54.1,11464.0,51.8137,51.8328,51.7276,51.7754,11464.0
2019-05-10 15:00:00,54.09,54.22,54.09,54.21,20672.0,51.7658,51.8902,51.7658,51.8807,20672.0
2019-05-10 15:05:00,54.21,54.22,54.13,54.13,13827.0,51.8807,51.8902,51.8041,51.8041,13827.0
2019-05-10 15:10:00,54.15,54.17,54.1,54.17,10226.0,51.8233,51.8424,51.7754,51.8424,10226.0
2019-05-10 15:15:00,54.19,54.33,54.16,54.33,25037.0,51.8615,51.9955,51.8328,51.9955,25037.0
2019-05-10 15:20:00,54.32,54.36,54.27,54.32,15702.0,51.986,52.0242,51.9381,51.986,15702.0
2019-05-10 15:25:00,54.33,54.39,54.32,54.35,18468.0,51.9955,52.0529,51.986,52.0147,18468.0
2019-05-10 15:30:00,54.35,54.35,54.22,54.24,33802.0,52.0147,52.0147,51.8902,51.9094,33802.0
2019-05-10 15:35:00,54.24,54.24,54.17,54.19,31218.0,51.9094,51.9094,51.8424,51.8615,31218.0
2019-05-10 15:40:00,54.19,54.2,54.09,54.15,26045.0,51.8615,51.8711,51.7658,51.8233,26045.0
2019-05-10 15:45:00,54.15,54.22,54.09,54.1,51239.0,51.8233,51.8902,51.7658,51.7754,51239.0
2019-05-10 15:50:00,54.09,54.18,54.09,54.16,60806.0,51.7658,51.852,51.7658,51.8328,60806.0
2019-05-10 15:55:00,54.15,54.36,54.12,54.33,191297.0,51.8233,52.0242,51.7945,51.9955,191297.0
2019-05-13 09:30:00,53.0,53.23,52.97,53.12,134201.0,50.7227,50.9428,50.694,50.8375,134201.0
2019-05-13 09:35:00,53.12,53.14,52.96,53.06,113610.0,50.8375,50.8567,50.6844,50.7801,113610.0
2019-05-13 09:40:00,53.05,53.26,53.0,53.22,77846.0,50.7705,50.9715,50.7227,50.9332,77846.0
2019-05-13 09:45:00,53.21,53.22,53.09,53.09,55349.0,50.9236,50.9332,50.8088,50.8088,55349.0
2019-05-13 09:50:00,53.07,53.08,52.9,53.04,106797.0,50.7897,50.7992,50.627,50.761,106797.0
2019-05-13 09:55:00,53.05,53.18,52.99,53.01,75622.0,50.7705,50.8949,50.7131,50.7322,75622.0
2019-05-13 10:00:00,53.02,53.06,52.87,52.87,32483.0,50.7418,50.7801,50.5983,50.5983,32483.0
2019-05-13 10:05:00,52.86,52.94,52.84,52.87,25796.0,50.5887,50.6652,50.5695,50.5983,25796.0
2019-05-13 10:10:00,52.87,52.92,52.81,52.91,22433.0,50.5983,50.6461,50.5408,50.6365,22433.0
2019-05-13 10:15:00,52.91,52.99,52.88,52.97,39295.0,50.6365,50.7131,50.6078,50.694,39295.0
2019-05-13 10:20:00,52.96,52.96,52.79,52.9,53482.0,50.6844,50.6844,50.5217,50.627,53482.0
2019-05-13 10:25:00,52.9,52.93,52.81,52.89,62406.0,50.627,50.6557,50.5408,50.6174,62406.0
2019-05-13 10:30:00,52.86,52.93,52.83,52.91,32518.0,50.5887,50.6557,50.56,50.6365,32518.0
2019-05-13 10:35:00,52.91,52.96,52.82,52.86,144617.0,50.6365,50.6844,50.5504,50.5887,144617.0
2019-05-13 10:40:00,52.87,52.98,52.84,52.94,110615.0,50.5983,50.7035,50.5695,50.6652,110615.0
2019-05-13 10:45:00,52.93,52.98,52.85,52.87,95343.0,50.6557,50.7035,50.5791,50.5983,95343.0
2019-05-13 10:50:00,52.86,52.93,52.8,52.83,51759.0,50.5887,50.6557,50.5313,50.56,51759.0
2019-05-13 10:55:00,52.84,52.87,52.76,52.86,26510.0,50.5695,50.5983,50.493,50.5887,26510.0
2019-05-13 11:00:00,52.86,52.91,52.77,52.78,35279.0,50.5887,50.6365,50.5026,50.5121,35279.0
2019-05-13 11:05:00,52.78,52.86,52.75,52.8,20012.0,50.5121,50.5887,50.4834,50.5313,20012.0
2019-05-13 11:10:00,52.8,52.83,52.75,52.81,26481.0,50.5313,50.56,50.4834,50.5408,26481.0
2019-05-13 11:15:00,52.81,52.81,52.62,52.63,32848.0,50.5408,50.5408,50.359,50.3686,32848.0
2019-05-13 11:20:00,52.62,52.71,52.62,52.66,24222.0,50.359,50.4451,50.359,50.3973,24222.0
2019-05-13 11:25:00,52.66,52.67,52.52,52.54,32412.0,50.3973,50.4068,50.2633,50.2824,32412.0
2019-05-13 11:30:00,52.55,52.67,52.51,52.61,135447.0,50.292,50.4068,50.2537,50.3494,135447.0
2019-05-13 11:35:00,52.6,52.6,52.52,52.57,43334.0,50.3399,50.3399,50.2633,50.3111,43334.0
2019-05-13 11:40:00,52.56,52.59,52.52,52.53,12446.0,50.3016,50.3303,50.2633,50.2729,12446.0
2019-05-13 11:45:00,52.53,52.6,52.53,52.55,12194.0,50.2729,50.3399,50.2729,50.292,12194.0
2019-05-13 11:50:00,52.55,52.56,52.53,52.56,23877.0,50.292,50.3016,50.2729,50.3016,23877.0
2019-05-13 11:55:00,52.56,52.7,52.54,52.7,39617.0,50.3016,50.4356,50.2824,50.4356,39617.0
2019-05-13 12:00:00,52.7,52.71,52.58,52.61,41410.0,50.4356,50.4451,50.3207,50.3494,41410.0
2019-05-13 12:05:00,52.6,52.62,52.5,52.53,40252.0,50.3399,50.359,50.2442,50.2729,40252.0
2019-05-13 12:10:00,52.54,52.58,52.52,52.54,16974.0,50.2824,50.3207,50.2633,50.2824,16974.0
2019-05-13 12:15:00,52.54,52.59,52.52,52.59,19294.0,50.2824,50.3303,50.2633,50.3303,19294.0
2019-05-13 12:20:00,52.59,52.6,52.54,52.56,19342.0,50.3303,50.3399,50.2824,50.3016,19342.0
2019-05-13 12:25:00,52.55,52.58,52.52,52.55,55136.0,50.292,50.3207,50.2633,50.292,55136.0
2019-05-13 12:30:00,52.55,52.56,52.51,52.53,35617.0,50.292,50.3016,50.2537,50.2729,35617.0
2019-05-13 12:35:00,52.53,52.62,52.5,52.55,18659.0,50.2729,50.359,50.2442,50.292,18659.0
2019-05-13 12:40:00,52.55,52.55,52.5,52.51,16922.0,50.292,50.292,50.2442,50.2537,16922.0
2019-05-13 12:45:00,52.5,52.57,52.5,52.51,19818.0,50.2442,50.3111,50.2442,50.2537,19818.0
2019-05-13 12:50:00,52.51,52.52,52.41,52.44,50448.0,50.2537,50.2633,50.158,50.1867,50448.0
2019-05-13 12:55:00,52.43,52.44,52.37,52.39,39386.0,50.1772,50.1867,50.1197,50.1389,39386.0
2019-05-13 13:00:00,52.39,52.46,52.33,52.44,28395.0,50.1389,50.2059,50.0815,50.1867,28395.0
2019-05-13 13:05:00,52.44,52.49,52.4,52.48,31093.0,50.1867,50.2346,50.1485,50.225,31093.0
2019-05-13 13:10:00,52.48,52.49,52.43,52.46,8057.0,50.225,50.2346,50.1772,50.2059,8057.0
2019-05-13 13:15:00,52.46,52.52,52.41,52.41,23125.0,50.2059,50.2633,50.158,50.158,23125.0
2019-05-13 13:20:00,52.41,52.41,52.34,52.36,8493.0,50.158,50.158,50.091,50.1102,8493.0
2019-05-13 13:25:00,52.37,52.42,52.34,52.37,22345.0,50.1197,50.1676,50.091,50.1197,22345.0
2019-05-13 13:30:00,52.35,52.46,52.34,52.41,15154.0,50.1006,50.2059,50.091,50.158,15154.0
2019-05-13 13:35:00,52.43,52.58,52.41,52.56,25233.0,50.1772,50.3207,50.158,50.3016,25233.0
2019-05-13 13:40:00,52.55,52.6,52.53,52.54,23787.0,50.292,50.3399,50.2729,50.2824,23787.0
2019-05-13 13:45:00,52.53,52.59,52.51,52.58,22792.0,50.2729,50.3303,50.2537,50.3207,22792.0
2019-05-13 13:50:00,52.58,52.6,52.54,52.57,19380.0,50.3207,50.3399,50.2824,50.3111,19380.0
2019-05-13 13:55:00,52.57,52.63,52.54,52.62,18141.0,50.3111,50.3686,50.2824,50.359,18141.0
2019-05-13 14:00:00,52.61,52.7,52.59,52.68,28244.0,50.3494,50.4356,50.3303,50.4164,28244.0
2019-05-13 14:05:00,52.7,52.74,52.66,52.68,14536.0,50.4356,50.4738,50.3973,50.4164,14536.0
2019-05-13 14:10:00,52.66,52.67,52.55,52.56,15463.0,50.3973,50.4068,50.292,50.3016,15463.0
2019-05-13 14:15:00,52.57,52.6,52.54,52.55,13635.0,50.3111,50.3399,50.2824,50.292,13635.0
2019-05-13 14:20:00,52.54,52.65,52.53,52.63,21346.0,50.2824,50.3877,50.2729,50.3686,21346.0
2019-05-13 14:25:00,52.65,52.78,52.64,52.7,46814.0,50.3877,50.5121,50.3781,50.4356,46814.0
2019-05-13 14:30:00,52.7,52.73,52.66,52.67,14472.0,50.4356,50.4643,50.3973,50.4068,14472.0
2019-05-13 14:35:00,52.67,52.7,52.65,52.68,16437.0,50.4068,50.4356,50.3877,50.4164,16437.0
2019-05-13 14:40:00,52.67,52.73,52.58,52.62,34509.0,50.4068,50.4643,50.3207,50.359,34509.0
2019-05-13 14:45:00,52.62,52.76,52.61,52.75,25788.0,50.359,50.493,50.3494,50.4834,25788.0
2019-05-13 14:50:00,52.74,52.81,52.74,52.75,34318.0,50.4738,50.5408,50.4738,50.4834,34318.0
2019-05-13 14:55:00,52.74,52.77,52.7,52.7,30881.0,50.4738,50.5026,50.4356,50.4356,30881.0
2019-05-13 15:00:00,52.68,52.75,52.6,52.62,45986.0,50.4164,50.4834,50.3399,50.359,45986.0
2019-05-13 15:05:00,52.63,52.71,52.62,52.67,29929.0,50.3686,50.4451,50.359,50.4068,29929.0
2019-05-13 15:10:00,52.67,52.69,52.62,52.62,39875.0,50.4068,50.426,50.359,50.359,39875.0
2019-05-13 15:15:00,52.63,52.71,52.61,52.63,33478.0,50.3686,50.4451,50.3494,50.3686,33478.0
2019-05-13 15:20:00,52.63,52.64,52.56,52.56,28404.0,50.3686,50.3781,50.3016,50.3016,28404.0
2019-05-13 15:25:00,52.55,52.59,52.52,52.56,36668.0,50.292,50.3303,50.2633,50.3016,36668.0
2019-05-13 15:30:00,52.57,52.57,52.51,52.55,45315.0,50.3111,50.3111,50.2537,50.292,45315.0
2019-05-13 15:35:00,52.55,52.56,52.43,52.46,84893.0,50.292,50.3016,50.1772,50.2059,84893.0
2019-05-13 15:40:00,52.46,52.54,52.46,52.51,102784.0,50.2059,50.2824,50.2059,50.2537,102784.0
2019-05-13 15:45:00,52.52,52.7,52.52,52.69,130755.0,50.2633,50.4356,50.2633,50.426,130755.0
2019-05-13 15:50:00,52.69,52.76,52.64,52.75,107117.0,50.426,50.493,50.3781,50.4834,107117.0
2019-05-13 15:55:00,52.75,52.82,52.69,52.77,262489.0,50.4834,50.5504,50.426,50.5026,262489.0
2019-05-14 09:30:00,52.74,52.96,52.63,52.92,99593.0,50.4738,50.6844,50.3686,50.6461,99593.0
2019-05-14 09:35:00,52.92,53.07,52.81,52.98,56206.0,50.6461,50.7897,50.5408,50.7035,56206.0
2019-05-14 09:40:00,52.98,53.21,52.98,53.21,70840.0,50.7035,50.9236,50.7035,50.9236,70840.0
2019-05-14 09:45:00,53.21,53.22,53.1,53.13,48046.0,50.9236,50.9332,50.8184,50.8471,48046.0
2019-05-14 09:50:00,53.14,53.16,53.04,53.16,49412.0,50.8567,50.8758,50.761,50.8758,49412.0
2019-05-14 09:55:00,53.14,53.23,53.06,53.06,31523.0,50.8567,50.9428,50.7801,50.7801,31523.0
2019-05-14 10:00:00,53.08,53.14,53.06,53.07,59448.0,50.7992,50.8567,50.7801,50.7897,59448.0
2019-05-14 10:05:00,53.07,53.23,53.07,53.22,62755.0,50.7897,50.9428,50.7897,50.9332,62755.0
2019-05-14 10:10:00,53.23,53.3,53.18,53.29,54805.0,50.9428,51.0098,50.8949,51.0002,54805.0
2019-05-14 10:15:00,53.29,53.36,53.27,53.34,49465.0,51.0002,51.0672,50.9811,51.0481,49465.0
2019-05-14 10:20:00,53.35,53.39,53.31,53.34,30090.0,51.0576,51.0959,51.0193,51.0481,30090.0
2019-05-14 10:25:00,53.34,53.34,53.22,53.22,57890.0,51.0481,51.0481,50.9332,50.9332,57890.0
2019-05-14 10:30:00,53.22,53.28,53.19,53.2,34438.0,50.9332,50.9906,50.9045,50.9141,34438.0
2019-05-14 10:35:00,53.2,53.33,53.19,53.32,38980.0,50.9141,51.0385,50.9045,51.0289,38980.0
2019-05-14 10:40:00,53.3,53.37,53.28,53.31,40579.0,51.0098,51.0768,50.9906,51.0193,40579.0
2019-05-14 10:45:00,53.32,53.34,53.27,53.28,37504.0,51.0289,51.0481,50.9811,50.9906,37504.0
2019-05-14 10:50:00,53.28,53.28,53.2,53.22,26737.0,50.9906,50.9906,50.9141,50.9332,26737.0
2019-05-14 10:55:00,53.21,53.27,53.2,53.22,20534.0,50.9236,50.9811,50.9141,50.9332,20534.0
2019-05-14 11:00:00,53.23,53.29,53.19,53.26,26246.0,50.9428,51.0002,50.9045,50.9715,26246.0
2019-05-14 11:05:00,53.26,53.36,53.25,53.31,26015.0,50.9715,51.0672,50.9619,51.0193,26015.0
2019-05-14 11:10:00,53.31,53.43,53.31,53.37,30396.0,51.0193,51.1342,51.0193,51.0768,30396.0
2019-05-14 11:15:00,53.36,53.38,53.33,53.36,30323.0,51.0672,51.0863,51.0385,51.0672,30323.0
2019-05-14 11:20:00,53.35,53.47,53.33,53.45,31285.0,51.0576,51.1725,51.0385,51.1533,31285.0
2019-05-14 11:25:00,53.47,53.5,53.43,53.43,31019.0,51.1725,51.2012,51.1342,51.1342,31019.0
2019-05-14 11:30:00,53.44,53.52,53.43,53.48,64325.0,51.1438,51.2203,51.1342,51.182,64325.0
2019-05-14 11:35:00,53.48,53.69,53.46,53.67,75365.0,51.182,51.383,51.1629,51.3639,75365.0
2019-05-14 11:40:00,53.67,53.72,53.65,53.68,18542.0,51.3639,51.4117,51.3447,51.3735,18542.0
2019-05-14 11:45:00,53.69,53.78,53.69,53.75,25432.0,51.383,51.4692,51.383,51.4404,25432.0
2019-05-14 11:50:00,53.76,53.8,53.74,53.76,18265.0,51.45,51.4883,51.4309,51.45,18265.0
2019-05-14 11:55:00,53.76,53.79,53.73,53.77,30413.0,51.45,51.4787,51.4213,51.4596,30413.0
2019-05-14 12:00:00,53.76,53.82,53.76,53.82,20750.0,51.45,51.5074,51.45,51.5074,20750.0
2019-05-14 12:05:00,53.83,53.87,53.81,53.82,18480.0,51.517,51.5553,51.4979,51.5074,18480.0
2019-05-14 12:10:00,53.81,53.88,53.79,53.85,17256.0,51.4979,51.5649,51.4787,51.5361,17256.0
2019-05-14 12:15:00,53.85,53.86,53.82,53.84,17016.0,51.5361,51.5457,51.5074,51.5266,17016.0
2019-05-14 12:20:00,53.85,53.92,53.84,53.89,16648.0,51.5361,51.6031,51.5266,51.5744,16648.0
2019-05-14 12:25:00,53.88,53.9,53.86,53.88,14545.0,51.5649,51.584,51.5457,51.5649,14545.0
2019-05-14 12:30:00,53.88,53.96,53.88,53.93,33510.0,51.5649,51.6414,51.5649,51.6127,33510.0
2019-05-14 12:35:00,53.93,53.93,53.89,53.9,36228.0,51.6127,51.6127,51.5744,51.584,36228.0
2019-05-14 12:40:00,53.91,53.91,53.86,53.87,42217.0,51.5936,51.5936,51.5457,51.5553,42217.0
2019-05-14 12:45:00,53.88,53.91,53.85,53.91,36895.0,51.5649,51.5936,51.5361,51.5936,36895.0
2019-05-14 12:50:00,53.91,53.91,53.89,53.91,17146.0,51.5936,51.5936,51.5744,51.5936,17146.0
2019-05-14 12:55:00,53.91,53.94,53.9,53.9,24564.0,51.5936,51.6223,51.584,51.584,24564.0
2019-05-14 13:00:00,53.91,54.01,53.9,53.98,33401.0,51.5936,51.6893,51.584,51.6606,33401.0
2019-05-14 13:05:00,53.97,54.05,53.97,54.05,43167.0,51.651,51.7276,51.651,51.7276,43167.0
2019-05-14 13:10:00,54.05,54.15,54.05,54.12,26822.0,51.7276,51.8233,51.7276,51.7945,26822.0
2019-05-14 13:15:00,54.12,54.14,54.09,54.14,20625.0,51.7945,51.8137,51.7658,51.8137,20625.0
2019-05-14 13:20:00,54.14,54.21,54.13,54.2,35401.0,51.8137,51.8807,51.8041,51.8711,35401.0
2019-05-14 13:25:00,54.19,54.24,54.18,54.22,44945.0,51.8615,51.9094,51.852,51.8902,44945.0
2019-05-14 13:30:00,54.22,54.25,54.21,54.23,22132.0,51.8902,51.919,51.8807,51.8998,22132.0
2019-05-14 13:35:00,54.23,54.24,54.18,54.22,21417.0,51.8998,51.9094,51.852,51.8902,21417.0
2019-05-14 13:40:00,54.21,54.24,54.2,54.22,19882.0,51.8807,51.9094,51.8711,51.8902,19882.0
2019-05-14 13:45:00,54.22,54.23,54.15,54.18,30109.0,51.8902,51.8998,51.8233,51.852,30109.0
2019-05-14 13:50:00,54.19,54.22,54.18,54.2,16911.0,51.8615,51.8902,51.852,51.8711,16911.0
2019-05-14 13:55:00,54.19,54.21,54.17,54.21,26779.0,51.8615,51.8807,51.8424,51.8807,26779.0
2019-05-14 14:00:00,54.2,54.22,54.13,54.13,29876.0,51.8711,51.8902,51.8041,51.8041,29876.0
2019-05-14 14:05:00,54.13,54.13,54.05,54.11,31034.0,51.8041,51.8041,51.7276,51.785,31034.0
2019-05-14 14:10:00,54.11,54.17,54.1,54.16,27821.0,51.785,51.8424,51.7754,51.8328,27821.0
2019-05-14 14:15:00,54.16,54.18,54.14,54.16,24180.0,51.8328,51.852,51.8137,51.8328,24180.0
2019-05-14 14:20:00,54.16,54.23,54.15,54.2,41691.0,51.8328,51.8998,51.8233,51.8711,41691.0
2019-05-14 14:25:00,54.19,54.23,54.18,54.2,38590.0,51.8615,51.8998,51.852,51.8711,38590.0
2019-05-14 14:30:00,54.2,54.21,54.12,54.14,22329.0,51.8711,51.8807,51.7945,51.8137,22329.0
2019-05-14 14:35:00,54.14,54.17,54.1,54.16,47470.0,51.8137,51.8424,51.7754,51.8328,47470.0
2019-05-14 14:40:00,54.17,54.22,54.15,54.22,44528.0,51.8424,51.8902,51.8233,51.8902,44528.0
2019-05-14 14:45:00,54.22,54.22,54.08,54.09,49475.0,51.8902,51.8902,51.7563,51.7658,49475.0
2019-05-14 14:50:00,54.09,54.1,54.05,54.09,33048.0,51.7658,51.7754,51.7276,51.7658,33048.0
2019-05-14 14:55:00,54.08,54.13,54.08,54.13,27939.0,51.7563,51.8041,51.7563,51.8041,27939.0
2019-05-14 15:00:00,54.12,54.25,54.11,54.22,85087.0,51.7945,51.919,51.785,51.8902,85087.0
2019-05-14 15:05:00,54.22,54.23,54.17,54.23,34933.0,51.8902,51.8998,51.8424,51.8998,34933.0
2019-05-14 15:10:00,54.22,54.22,54.14,54.16,52346.0,51.8902,51.8902,51.8137,51.8328,52346.0
2019-05-14 15:15:00,54.16,54.2,54.12,54.17,127763.0,51.8328,51.8711,51.7945,51.8424,127763.0
2019-05-14 15:20:00,54.17,54.2,54.14,54.15,47364.0,51.8424,51.8711,51.8137,51.8233,47364.0
2019-05-14 15:25:00,54.14,54.18,54.12,54.15,76224.0,51.8137,51.852,51.7945,51.8233,76224.0
2019-05-14 15:30:00,54.15,54.18,54.08,54.13,167251.0,51.8233,51.852,51.7563,51.8041,167251.0
2019-05-14 15:35:00,54.14,54.14,54.0,54.03,88468.0,51.8137,51.8137,51.6797,51.7084,88468.0
2019-05-14 15:40:00,54.03,54.05,53.98,53.98,51021.0,51.7084,51.7276,51.6606,51.6606,51021.0
2019-05-14 15:45:00,53.98,53.98,53.91,53.95,74564.0,51.6606,51.6606,51.5936,51.6318,74564.0
2019-05-14 15:50:00,53.94,53.95,53.8,53.87,102319.0,51.6223,51.6318,51.4883,51.5553,102319.0
2019-05-14 15:55:00,53.87,53.92,53.8,53.8,298399.0,51.5553,51.6031,51.4883,51.4883,298399.0
2019-05-15 09:30:00,53.36,53.49,53.13,53.31,110939.0,51.0672,51.1916,50.8471,51.0193,110939.0
2019-05-15 09:35:00,53.31,53.49,53.31,53.42,50025.0,51.0193,51.1916,51.0193,51.1246,50025.0
2019-05-15 09:40:00,53.44,53.45,53.29,53.32,35555.0,51.1438,51.1533,51.0002,51.0289,35555.0
2019-05-15 09:45:00,53.32,53.38,53.29,53.34,39161.0,51.0289,51.0863,51.0002,51.0481,39161.0
2019-05-15 09:50:00,53.35,53.4,53.28,53.34,51734.0,51.0576,51.1055,50.9906,51.0481,51734.0
2019-05-15 09:55:00,53.34,53.39,53.13,53.16,89793.0,51.0481,51.0959,50.8471,50.8758,89793.0
2019-05-15 10:00:00,53.15,53.28,53.15,53.2,34085.0,50.8662,50.9906,50.8662,50.9141,34085.0
2019-05-15 10:05:00,53.2,53.24,53.11,53.23,21246.0,50.9141,50.9524,50.8279,50.9428,21246.0
2019-05-15 10:10:00,53.25,53.64,53.22,53.63,110197.0,50.9619,51.3352,50.9332,51.3256,110197.0
2019-05-15 10:15:00,53.63,53.7,53.46,53.51,54588.0,51.3256,51.3926,51.1629,51.2108,54588.0
2019-05-15 10:20:00,53.52,53.59,53.48,53.56,47628.0,51.2203,51.2873,51.182,51.2586,47628.0
2019-05-15 10:25:00,53.56,53.69,53.52,53.68,16570.0,51.2586,51.383,51.2203,51.3735,16570.0
2019-05-15 10:30:00,53.67,53.72,53.56,53.58,23300.0,51.3639,51.4117,51.2586,51.2777,23300.0
2019-05-15 10:35:00,53.59,53.61,53.52,53.54,15954.0,51.2873,51.3065,51.2203,51.2395,15954.0
2019-05-15 10:40:00,53.55,53.58,53.49,53.57,25133.0,51.249,51.2777,51.1916,51.2682,25133.0
2019-05-15 10:45:00,53.55,53.63,53.54,53.58,31355.0,51.249,51.3256,51.2395,51.2777,31355.0
2019-05-15 10:50:00,53.57,53.68,53.57,53.64,46112.0,51.2682,51.3735,51.2682,51.3352,46112.0
2019-05-15 10:55:00,53.64,53.65,53.52,53.58,31486.0,51.3352,51.3447,51.2203,51.2777,31486.0
2019-05-15 11:00:00,53.58,53.59,53.47,53.48,44193.0,51.2777,51.2873,51.1725,51.182,44193.0
2019-05-15 11:05:00,53.48,53.55,53.45,53.55,37914.0,51.182,51.249,51.1533,51.249,37914.0
2019-05-15 11:10:00,53.55,53.6,53.52,53.54,22930.0,51.249,51.2969,51.2203,51.2395,22930.0
2019-05-15 11:15:00,53.53,53.55,53.47,53.5,19648.0,51.2299,51.249,51.1725,51.2012,19648.0
2019-05-15 11:20:00,53.5,53.51,53.44,53.44,17626.0,51.2012,51.2108,51.1438,51.1438,17626.0
2019-05-15 11:25:00,53.44,53.52,53.44,53.47,48463.0,51.1438,51.2203,51.1438,51.1725,48463.0
2019-05-15 11:30:00,53.47,53.5,53.41,53.47,48002.0,51.1725,51.2012,51.1151,51.1725,48002.0
2019-05-15 11:35:00,53.46,53.47,53.33,53.35,61064.0,51.1629,51.1725,51.0385,51.0576,61064.0
2019-05-15 11:40:00,53.35,53.47,53.34,53.46,33405.0,51.0576,51.1725,51.0481,51.1629,33405.0
2019-05-15 11:45:00,53.47,53.48,53.37,53.38,68831.0,51.1725,51.182,51.0768,51.0863,68831.0
2019-05-15 11:50:00,53.39,53.54,53.38,53.51,144006.0,51.0959,51.2395,51.0863,51.2108,144006.0
2019-05-15 11:55:00,53.51,53.64,53.51,53.6,30343.0,51.2108,51.3352,51.2108,51.2969,30343.0
2019-05-15 12:00:00,53.61,53.65,53.59,53.62,37539.0,51.3065,51.3447,51.2873,51.316,37539.0
2019-05-15 12:05:00,53.62,53.65,53.57,53.61,19176.0,51.316,51.3447,51.2682,51.3065,19176.0
2019-05-15 12:10:00,53.61,53.61,53.54,53.56,17557.0,51.3065,51.3065,51.2395,51.2586,17557.0
2019-05-15 12:15:00,53.56,53.56,53.5,53.51,17920.0,51.2586,51.2586,51.2012,51.2108,17920.0
2019-05-15 12:20:00,53.51,53.56,53.48,53.51,13072.0,51.2108,51.2586,51.182,51.2108,13072.0
2019-05-15 12:25:00,53.5,53.55,53.48,53.54,18496.0,51.2012,51.249,51.182,51.2395,18496.0
2019-05-15 12:30:00,53.54,53.57,53.52,53.56,13901.0,51.2395,51.2682,51.2203,51.2586,13901.0
2019-05-15 12:35:00,53.54,53.57,53.5,53.55,11659.0,51.2395,51.2682,51.2012,51.249,11659.0
2019-05-15 12:40:00,53.55,53.61,53.54,53.61,11620.0,51.249,51.3065,51.2395,51.3065,11620.0
2019-05-15 12:45:00,53.61,53.67,53.6,53.66,13407.0,51.3065,51.3639,51.2969,51.3543,13407.0
2019-05-15 12:50:00,53.65,53.66,53.6,53.61,8659.0,51.3447,51.3543,51.2969,51.3065,8659.0
2019-05-15 12:55:00,53.61,53.61,53.54,53.59,16928.0,51.3065,51.3065,51.2395,51.2873,16928.0
2019-05-15 13:00:00,53.6,53.64,53.59,53.61,15266.0,51.2969,51.3352,51.2873,51.3065,15266.0
2019-05-15 13:05:00,53.62,53.63,53.58,53.58,9333.0,51.316,51.3256,51.2777,51.2777,9333.0
2019-05-15 13:10:00,53.59,53.6,53.57,53.57,19902.0,51.2873,51.2969,51.2682,51.2682,19902.0
2019-05-15 13:15:00,53.58,53.6,53.55,53.58,32156.0,51.2777,51.2969,51.249,51.2777,32156.0
2019-05-15 13:20:00,53.57,53.59,53.52,53.52,17392.0,51.2682,51.2873,51.2203,51.2203,17392.0
2019-05-15 13:25:00,53.51,53.57,53.46,53.47,90581.0,51.2108,51.2682,51.1629,51.1725,90581.0
2019-05-15 13:30:00,53.47,53.56,53.46,53.56,44456.0,51.1725,51.2586,51.1629,51.2586,44456.0
2019-05-15 13:35:00,53.58,53.6,53.55,53.58,13584.0,51.2777,51.2969,51.249,51.2777,13584.0
2019-05-15 13:40:00,53.58,53.6,53.56,53.56,15386.0,51.2777,51.2969,51.2586,51.2586,15386.0
2019-05-15 13:45:00,53.55,53.58,53.52,53.58,21418.0,51.249,51.2777,51.2203,51.2777,21418.0
2019-05-15 13:50:00,53.58,53.58,53.54,53.57,16713.0,51.2777,51.2777,51.2395,51.2682,16713.0
2019-05-15 13:55:00,53.57,53.68,53.56,53.68,26937.0,51.2682,51.3735,51.2586,51.3735,26937.0
2019-05-15 14:00:00,53.69,53.75,53.67,53.75,17429.0,51.383,51.4404,51.3639,51.4404,17429.0
2019-05-15 14:05:00,53.75,53.79,53.74,53.75,15003.0,51.4404,51.4787,51.4309,51.4404,15003.0
2019-05-15 14:10:00,53.75,53.8,53.74,53.76,135131.0,51.4404,51.4883,51.4309,51.45,135131.0
2019-05-15 14:15:00,53.76,53.79,53.73,53.73,25173.0,51.45,51.4787,51.4213,51.4213,25173.0
2019-05-15 14:20:00,53.74,53.83,53.74,53.81,36471.0,51.4309,51.517,51.4309,51.4979,36471.0
2019-05-15 14:25:00,53.81,53.84,53.79,53.84,26752.0,51.4979,51.5266,51.4787,51.5266,26752.0
2019-05-15 14:30:00,53.84,53.86,53.8,53.81,22620.0,51.5266,51.5457,51.4883,51.4979,22620.0
2019-05-15 14:35:00,53.8,53.81,53.76,53.8,17973.0,51.4883,51.4979,51.45,51.4883,17973.0
2019-05-15 14:40:00,53.81,53.85,53.79,53.83,19143.0,51.4979,51.5361,51.4787,51.517,19143.0
2019-05-15 14:45:00,53.83,53.91,53.82,53.9,65283.0,51.517,51.5936,51.5074,51.584,65283.0
2019-05-15 14:50:00,53.9,53.93,53.81,53.81,41727.0,51.584,51.6127,51.4979,51.4979,41727.0
2019-05-15 14:55:00,53.82,53.84,53.77,53.83,40260.0,51.5074,51.5266,51.4596,51.517,40260.0
2019-05-15 15:00:00,53.83,53.87,53.8,53.83,27621.0,51.517,51.5553,51.4883,51.517,27621.0
2019-05-15 15:05:00,53.81,53.89,53.81,53.86,26949.0,51.4979,51.5744,51.4979,51.5457,26949.0
2019-05-15 15:10:00,53.87,53.89,53.83,53.87,23964.0,51.5553,51.5744,51.517,51.5553,23964.0
2019-05-15 15:15:00,53.86,53.87,53.83,53.86,43438.0,51.5457,51.5553,51.517,51.5457,43438.0
2019-05-15 15:20:00,53.86,53.92,53.86,53.91,19349.0,51.5457,51.6031,51.5457,51.5936,19349.0
2019-05-15 15:25:00,53.91,53.95,53.91,53.93,33839.0,51.5936,51.6318,51.5936,51.6127,33839.0
2019-05-15 15:30:00,53.92,53.93,53.85,53.88,39050.0,51.6031,51.6127,51.5361,51.5649,39050.0
2019-05-15 15:35:00,53.88,53.9,53.83,53.85,31032.0,51.5649,51.584,51.517,51.5361,31032.0
2019-05-15 15:40:00,53.86,53.89,53.82,53.83,47757.0,51.5457,51.5744,51.5074,51.517,47757.0
2019-05-15 15:45:00,53.82,53.88,53.77,53.77,56329.0,51.5074,51.5649,51.4596,51.4596,56329.0
2019-05-15 15:50:00,53.77,53.87,53.77,53.86,82007.0,51.4596,51.5553,51.4596,51.5457,82007.0
2019-05-15 15:55:00,53.86,53.86,53.76,53.79,146927.0,51.5457,51.5457,51.45,51.4787,146927.0
2019-05-16 09:30:00,53.65,53.73,53.55,53.56,85389.0,51.3447,51.4213,51.249,51.2586,85389.0
2019-05-16 09:35:00,53.56,53.77,53.52,53.77,58074.0,51.2586,51.4596,51.2203,51.4596,58074.0
2019-05-16 09:40:00,53.77,53.77,53.65,53.73,29782.0,51.4596,51.4596,51.3447,51.4213,29782.0
2019-05-16 09:45:00,53.75,53.79,53.7,53.71,37203.0,51.4404,51.4787,51.3926,51.4022,37203.0
2019-05-16 09:50:00,53.72,53.88,53.72,53.83,22297.0,51.4117,51.5649,51.4117,51.517,22297.0
2019-05-16 09:55:00,53.83,53.89,53.8,53.84,18378.0,51.517,51.5744,51.4883,51.5266,18378.0
2019-05-16 10:00:00,53.85,53.9,53.84,53.89,28712.0,51.5361,51.584,51.5266,51.5744,28712.0
2019-05-16 10:05:00,53.89,53.94,53.85,53.93,48823.0,51.5744,51.6223,51.5361,51.6127,48823.0
2019-05-16 10:10:00,53.92,53.94,53.8,53.8,62820.0,51.6031,51.6223,51.4883,51.4883,62820.0
2019-05-16 10:15:00,53.81,53.89,53.79,53.89,29309.0,51.4979,51.5744,51.4787,51.5744,29309.0
2019-05-16 10:20:00,53.88,53.92,53.85,53.89,16298.0,51.5649,51.6031,51.5361,51.5744,16298.0
2019-05-16 10:25:00,53.91,54.05,53.9,54.05,102041.0,51.5936,51.7276,51.584,51.7276,102041.0
2019-05-16 10:30:00,54.04,54.05,53.93,53.97,17235.0,51.718,51.7276,51.6127,51.651,17235.0
2019-05-16 10:35:00,53.96,53.98,53.92,53.98,26114.0,51.6414,51.6606,51.6031,51.6606,26114.0
2019-05-16 10:40:00,53.98,54.04,53.96,54.01,55872.0,51.6606,51.718,51.6414,51.6893,55872.0
2019-05-16 10:45:00,54.01,54.01,53.95,53.97,14986.0,51.6893,51.6893,51.6318,51.651,14986.0
2019-05-16 10:50:00,53.97,54.0,53.96,53.96,34827.0,51.651,51.6797,51.6414,51.6414,34827.0
2019-05-16 10:55:00,53.97,54.0,53.96,53.99,22757.0,51.651,51.6797,51.6414,51.6701,22757.0
2019-05-16 11:00:00,53.98,54.0,53.9,53.9,25288.0,51.6606,51.6797,51.584,51.584,25288.0
2019-05-16 11:05:00,53.91,53.92,53.88,53.9,21660.0,51.5936,51.6031,51.5649,51.584,21660.0
2019-05-16 11:10:00,53.9,53.94,53.88,53.93,18339.0,51.584,51.6223,51.5649,51.6127,18339.0
2019-05-16 11:15:00,53.94,53.99,53.93,53.96,13469.0,51.6223,51.6701,51.6127,51.6414,13469.0
2019-05-16 11:20:00,53.97,54.02,53.92,53.92,55838.0,51.651,51.6988,51.6031,51.6031,55838.0
2019-05-16 11:25:00,53.91,53.97,53.91,53.95,13524.0,51.5936,51.651,51.5936,51.6318,13524.0
2019-05-16 11:30:00,53.94,53.99,53.93,53.98,31103.0,51.6223,51.6701,51.6127,51.6606,31103.0
2019-05-16 11:35:00,53.98,54.04,53.98,54.0,45865.0,51.6606,51.718,51.6606,51.6797,45865.0
2019-05-16 11:40:00,54.0,54.08,54.0,54.08,26581.0,51.6797,51.7563,51.6797,51.7563,26581.0
2019-05-16 11:45:00,54.08,54.08,53.98,53.98,13440.0,51.7563,51.7563,51.6606,51.6606,13440.0
2019-05-16 11:50:00,53.99,54.04,53.98,53.99,23195.0,51.6701,51.718,51.6606,51.6701,23195.0
2019-05-16 11:55:00,53.97,54.05,53.97,54.05,11928.0,51.651,51.7276,51.651,51.7276,11928.0
2019-05-16 12:00:00,54.05,54.06,54.03,54.04,46198.0,51.7276,51.7371,51.7084,51.718,46198.0
2019-05-16 12:05:00,54.03,54.03,54.0,54.02,78566.0,51.7084,51.7084,51.6797,51.6988,78566.0
2019-05-16 12:10:00,54.01,54.06,54.0,54.05,26455.0,51.6893,51.7371,51.6797,51.7276,26455.0
2019-05-16 12:15:00,54.07,54.11,54.02,54.07,33188.0,51.7467,51.785,51.6988,51.7467,33188.0
2019-05-16 12:20:00,54.07,54.1,54.04,54.07,13048.0,51.7467,51.7754,51.718,51.7467,13048.0
2019-05-16 12:25:00,54.08,54.13,54.07,54.12,14163.0,51.7563,51.8041,51.7467,51.7945,14163.0
2019-05-16 12:30:00,54.12,54.16,54.11,54.14,6180.0,51.7945,51.8328,51.785,51.8137,6180.0
2019-05-16 12:35:00,54.14,54.15,54.09,54.1,12834.0,51.8137,51.8233,51.7658,51.7754,12834.0
2019-05-16 12:40:00,54.1,54.12,54.08,54.1,13766.0,51.7754,51.7945,51.7563,51.7754,13766.0
2019-05-16 12:45:00,54.11,54.13,54.1,54.12,10400.0,51.785,51.8041,51.7754,51.7945,10400.0
2019-05-16 12:50:00,54.13,54.13,54.1,54.12,23328.0,51.8041,51.8041,51.7754,51.7945,23328.0
2019-05-16 12:55:00,54.12,54.17,54.1,54.15,17959.0,51.7945,51.8424,51.7754,51.8233,17959.0
2019-05-16 13:00:00,54.16,54.18,54.08,54.09,27708.0,51.8328,51.852,51.7563,51.7658,27708.0
2019-05-16 13:05:00,54.09,54.12,54.06,54.11,13425.0,51.7658,51.7945,51.7371,51.785,13425.0
2019-05-16 13:10:00,54.12,54.15,54.11,54.11,12245.0,51.7945,51.8233,51.785,51.785,12245.0
2019-05-16 13:15:00,54.12,54.15,54.11,54.14,12219.0,51.7945,51.8233,51.785,51.8137,12219.0
2019-05-16 13:20:00,54.15,54.18,54.12,54.12,13497.0,51.8233,51.852,51.7945,51.7945,13497.0
2019-05-16 13:25:00,54.13,54.16,54.12,54.15,10721.0,51.8041,51.8328,51.7945,51.8233,10721.0
2019-05-16 13:30:00,54.15,54.15,54.11,54.13,9585.0,51.8233,51.8233,51.785,51.8041,9585.0
2019-05-16 13:35:00,54.13,54.13,54.07,54.07,11289.0,51.8041,51.8041,51.7467,51.7467,11289.0
2019-05-16 13:40:00,54.08,54.08,54.04,54.07,10853.0,51.7563,51.7563,51.718,51.7467,10853.0
2019-05-16 13:45:00,54.07,54.09,54.03,54.04,16485.0,51.7467,51.7658,51.7084,51.718,16485.0
2019-05-16 13:50:00,54.03,54.04,54.0,54.0,10462.0,51.7084,51.718,51.6797,51.6797,10462.0
2019-05-16 13:55:00,53.99,54.05,53.98,54.02,16131.0,51.6701,51.7276,51.6606,51.6988,16131.0
2019-05-16 14:00:00,54.01,54.02,53.97,53.98,53459.0,51.6893,51.6988,51.651,51.6606,53459.0
2019-05-16 14:05:00,53.99,54.04,53.99,53.99,16786.0,51.6701,51.718,51.6701,51.6701,16786.0
2019-05-16 14:10:00,53.99,54.01,53.97,54.01,11239.0,51.6701,51.6893,51.651,51.6893,11239.0
2019-05-16 14:15:00,54.01,54.03,53.99,54.01,19348.0,51.6893,51.7084,51.6701,51.6893,19348.0
2019-05-16 14:20:00,54.0,54.06,53.99,54.06,11899.0,51.6797,51.7371,51.6701,51.7371,11899.0
2019-05-16 14:25:00,54.05,54.09,54.05,54.07,28836.0,51.7276,51.7658,51.7276,51.7467,28836.0
2019-05-16 14:30:00,54.07,54.07,54.03,54.04,7837.0,51.7467,51.7467,51.7084,51.718,7837.0
2019-05-16 14:35:00,54.03,54.08,54.03,54.07,36475.0,51.7084,51.7563,51.7084,51.7467,36475.0
2019-05-16 14:40:00,54.07,54.08,54.02,54.05,16156.0,51.7467,51.7563,51.6988,51.7276,16156.0
2019-05-16 14:45:00,54.04,54.06,54.02,54.03,17154.0,51.718,51.7371,51.6988,51.7084,17154.0
2019-05-16 14:50:00,54.03,54.04,53.95,53.97,11557.0,51.7084,51.718,51.6318,51.651,11557.0
2019-05-16 14:55:00,53.96,53.99,53.95,53.98,20094.0,51.6414,51.6701,51.6318,51.6606,20094.0
2019-05-16 15:00:00,53.97,53.98,53.94,53.95,24980.0,51.651,51.6606,51.6223,51.6318,24980.0
2019-05-16 15:05:00,53.96,53.97,53.88,53.91,17979.0,51.6414,51.651,51.5649,51.5936,17979.0
2019-05-16 15:10:00,53.91,53.92,53.86,53.87,12647.0,51.5936,51.6031,51.5457,51.5553,12647.0
2019-05-16 15:15:00,53.87,53.87,53.82,53.83,15806.0,51.5553,51.5553,51.5074,51.517,15806.0
2019-05-16 15:20:00,53.84,53.87,53.82,53.87,16625.0,51.5266,51.5553,51.5074,51.5553,16625.0
2019-05-16 15:25:00,53.86,53.91,53.83,53.9,37173.0,51.5457,51.5936,51.517,51.584,37173.0
2019-05-16 15:30:00,53.9,53.93,53.84,53.91,35343.0,51.584,51.6127,51.5266,51.5936,35343.0
2019-05-16 15:35:00,53.92,53.93,53.85,53.86,30289.0,51.6031,51.6127,51.5361,51.5457,30289.0
2019-05-16 15:40:00,53.86,53.88,53.79,53.82,34764.0,51.5457,51.5649,51.4787,51.5074,34764.0
2019-05-16 15:45:00,53.82,53.89,53.81,53.87,35525.0,51.5074,51.5744,51.4979,51.5553,35525.0
2019-05-16 15:50:00,53.87,53.9,53.81,53.89,63459.0,51.5553,51.584,51.4979,51.5744,63459.0
2019-05-16 15:55:00,53.88,53.94,53.86,53.93,158416.0,51.5649,51.6223,51.5457,51.6127,158416.0
2019-05-17 09:30:00,53.39,53.53,53.29,53.38,103349.0,51.0959,51.2299,51.0002,51.0863,103349.0
2019-05-17 09:35:00,53.38,53.51,53.38,53.45,21547.0,51.0863,51.2108,51.0863,51.1533,21547.0
2019-05-17 09:40:00,53.45,53.48,53.38,53.41,31066.0,51.1533,51.182,51.0863,51.1151,31066.0
2019-05-17 09:45:00,53.41,53.48,53.35,53.37,29797.0,51.1151,51.182,51.0576,51.0768,29797.0
2019-05-17 09:50:00,53.36,53.38,53.28,53.34,25688.0,51.0672,51.0863,50.9906,51.0481,25688.0
2019-05-17 09:55:00,53.35,53.37,53.27,53.3,21692.0,51.0576,51.0768,50.9811,51.0098,21692.0
2019-05-17 10:00:00,53.29,53.4,53.28,53.31,18066.0,51.0002,51.1055,50.9906,51.0193,18066.0
2019-05-17 10:05:00,53.3,53.39,53.28,53.35,17545.0,51.0098,51.0959,50.9906,51.0576,17545.0
2019-05-17 10:10:00,53.34,53.36,53.24,53.26,17384.0,51.0481,51.0672,50.9524,50.9715,17384.0
2019-05-17 10:15:00,53.27,53.39,53.25,53.39,17742.0,50.9811,51.0959,50.9619,51.0959,17742.0
2019-05-17 10:20:00,53.39,53.43,53.37,53.41,28737.0,51.0959,51.1342,51.0768,51.1151,28737.0
2019-05-17 10:25:00,53.41,53.46,53.37,53.37,73338.0,51.1151,51.1629,51.0768,51.0768,73338.0
2019-05-17 10:30:00,53.38,53.4,53.32,53.38,30026.0,51.0863,51.1055,51.0289,51.0863,30026.0
2019-05-17 10:35:00,53.37,53.37,53.26,53.32,18845.0,51.0768,51.0768,50.9715,51.0289,18845.0
2019-05-17 10:40:00,53.32,53.36,53.29,53.36,18166.0,51.0289,51.0672,51.0002,51.0672,18166.0
2019-05-17 10:45:00,53.39,53.45,53.35,53.45,12015.0,51.0959,51.1533,51.0576,51.1533,12015.0
2019-05-17 10:50:00,53.44,53.5,53.43,53.5,65026.0,51.1438,51.2012,51.1342,51.2012,65026.0
2019-05-17 10:55:00,53.51,53.61,53.49,53.54,20946.0,51.2108,51.3065,51.1916,51.2395,20946.0
2019-05-17 11:00:00,53.55,53.59,53.54,53.55,26220.0,51.249,51.2873,51.2395,51.249,26220.0
2019-05-17 11:05:00,53.56,53.6,53.54,53.55,32411.0,51.2586,51.2969,51.2395,51.249,32411.0
2019-05-17 11:10:00,53.56,53.61,53.52,53.55,53777.0,51.2586,51.3065,51.2203,51.249,53777.0
2019-05-17 11:15:00,53.55,53.58,53.45,53.45,56799.0,51.249,51.2777,51.1533,51.1533,56799.0
2019-05-17 11:20:00,53.45,53.47,53.41,53.41,17225.0,51.1533,51.1725,51.1151,51.1151,17225.0
2019-05-17 11:25:00,53.42,53.44,53.36,53.44,45932.0,51.1246,51.1438,51.0672,51.1438,45932.0
2019-05-17 11:30:00,53.44,53.48,53.41,53.44,18142.0,51.1438,51.182,51.1151,51.1438,18142.0
2019-05-17 11:35:00,53.43,53.44,53.34,53.37,25975.0,51.1342,51.1438,51.0481,51.0768,25975.0
2019-05-17 11:40:00,53.38,53.39,53.27,53.29,14548.0,51.0863,51.0959,50.9811,51.0002,14548.0
2019-05-17 11:45:00,53.3,53.39,53.29,53.32,17130.0,51.0098,51.0959,51.0002,51.0289,17130.0
2019-05-17 11:50:00,53.3,53.38,53.29,53.38,14991.0,51.0098,51.0863,51.0002,51.0863,14991.0
2019-05-17 11:55:00,53.38,53.46,53.35,53.46,21839.0,51.0863,51.1629,51.0576,51.1629,21839.0
2019-05-17 12:00:00,53.46,53.48,53.4,53.4,17910.0,51.1629,51.182,51.1055,51.1055,17910.0
2019-05-17 12:05:00,53.39,53.42,53.34,53.39,75262.0,51.0959,51.1246,51.0481,51.0959,75262.0
2019-05-17 12:10:00,53.37,53.45,53.36,53.4,19866.0,51.0768,51.1533,51.0672,51.1055,19866.0
2019-05-17 12:15:00,53.39,53.47,53.38,53.45,10506.0,51.0959,51.1725,51.0863,51.1533,10506.0
2019-05-17 12:20:00,53.46,53.49,53.43,53.46,15910.0,51.1629,51.1916,51.1342,51.1629,15910.0
2019-05-17 12:25:00,53.45,53.47,53.44,53.46,11859.0,51.1533,51.1725,51.1438,51.1629,11859.0
2019-05-17 12:30:00,53.45,53.45,53.39,53.4,14043.0,51.1533,51.1533,51.0959,51.1055,14043.0
2019-05-17 12:35:00,53.41,53.47,53.4,53.44,7639.0,51.1151,51.1725,51.1055,51.1438,7639.0
2019-05-17 12:40:00,53.44,53.54,53.44,53.5,21232.0,51.1438,51.2395,51.1438,51.2012,21232.0
2019-05-17 12:45:00,53.51,53.52,53.46,53.46,88771.0,51.2108,51.2203,51.1629,51.1629,88771.0
2019-05-17 12:50:00,53.46,53.53,53.46,53.53,9598.0,51.1629,51.2299,51.1629,51.2299,9598.0
2019-05-17 12:55:00,53.53,53.53,53.4,53.41,24584.0,51.2299,51.2299,51.1055,51.1151,24584.0
2019-05-17 13:00:00,53.42,53.51,53.41,53.49,9277.0,51.1246,51.2108,51.1151,51.1916,9277.0
2019-05-17 13:05:00,53.5,53.55,53.47,53.55,7892.0,51.2012,51.249,51.1725,51.249,7892.0
2019-05-17 13:10:00,53.57,53.58,53.53,53.55,10792.0,51.2682,51.2777,51.2299,51.249,10792.0
2019-05-17 13:15:00,53.55,53.59,53.54,53.55,7338.0,51.249,51.2873,51.2395,51.249,7338.0
2019-05-17 13:20:00,53.56,53.59,53.55,53.57,12399.0,51.2586,51.2873,51.249,51.2682,12399.0
2019-05-17 13:25:00,53.57,53.57,53.53,53.54,10353.0,51.2682,51.2682,51.2299,51.2395,10353.0
2019-05-17 13:30:00,53.55,53.59,53.51,53.59,7553.0,51.249,51.2873,51.2108,51.2873,7553.0
2019-05-17 13:35:00,53.59,53.64,53.59,53.6,7978.0,51.2873,51.3352,51.2873,51.2969,7978.0
2019-05-17 13:40:00,53.6,53.62,53.53,53.56,10468.0,51.2969,51.316,51.2299,51.2586,10468.0
2019-05-17 13:45:00,53.58,53.63,53.56,53.63,19997.0,51.2777,51.3256,51.2586,51.3256,19997.0
2019-05-17 13:50:00,53.63,53.68,53.62,53.67,11961.0,51.3256,51.3735,51.316,51.3639,11961.0
2019-05-17 13:55:00,53.68,53.69,53.66,53.68,12775.0,51.3735,51.383,51.3543,51.3735,12775.0
2019-05-17 14:00:00,53.67,53.71,53.66,53.69,19490.0,51.3639,51.4022,51.3543,51.383,19490.0
2019-05-17 14:05:00,53.68,53.7,53.64,53.69,17560.0,51.3735,51.3926,51.3352,51.383,17560.0
2019-05-17 14:10:00,53.7,53.75,53.68,53.73,29639.0,51.3926,51.4404,51.3735,51.4213,29639.0
2019-05-17 14:15:00,53.73,53.74,53.68,53.73,13946.0,51.4213,51.4309,51.3735,51.4213,13946.0
2019-05-17 14:20:00,53.73,53.75,53.71,53.74,10098.0,51.4213,51.4404,51.4022,51.4309,10098.0
2019-05-17 14:25:00,53.75,53.75,53.7,53.73,20288.0,51.4404,51.4404,51.3926,51.4213,20288.0
2019-05-17 14:30:00,53.72,53.74,53.71,53.71,11117.0,51.4117,51.4309,51.4022,51.4022,11117.0
2019-05-17 14:35:00,53.72,53.8,53.71,53.79,14490.0,51.4117,51.4883,51.4022,51.4787,14490.0
2019-05-17 14:40:00,53.79,53.83,53.76,53.83,23169.0,51.4787,51.517,51.45,51.517,23169.0
2019-05-17 14:45:00,53.82,53.87,53.81,53.87,23880.0,51.5074,51.5553,51.4979,51.5553,23880.0
2019-05-17 14:50:00,53.87,53.89,53.82,53.82,23661.0,51.5553,51.5744,51.5074,51.5074,23661.0
2019-05-17 14:55:00,53.82,53.86,53.81,53.85,12350.0,51.5074,51.5457,51.4979,51.5361,12350.0
2019-05-17 15:00:00,53.85,53.86,53.69,53.76,68528.0,51.5361,51.5457,51.383,51.45,68528.0
2019-05-17 15:05:00,53.76,53.77,53.67,53.68,98907.0,51.45,51.4596,51.3639,51.3735,98907.0
2019-05-17 15:10:00,53.68,53.76,53.66,53.76,61384.0,51.3735,51.45,51.3543,51.45,61384.0
2019-05-17 15:15:00,53.74,53.76,53.71,53.72,77681.0,51.4309,51.45,51.4022,51.4117,77681.0
2019-05-17 15:20:00,53.73,53.8,53.72,53.78,27303.0,51.4213,51.4883,51.4117,51.4692,27303.0
2019-05-17 15:25:00,53.78,53.85,53.75,53.84,57292.0,51.4692,51.5361,51.4404,51.5266,57292.0
2019-05-17 15:30:00,53.83,53.84,53.73,53.75,30614.0,51.517,51.5266,51.4213,51.4404,30614.0
2019-05-17 15:35:00,53.75,53.78,53.7,53.7,50056.0,51.4404,51.4692,51.3926,51.3926,50056.0
2019-05-17 15:40:00,53.69,53.76,53.65,53.72,77048.0,51.383,51.45,51.3447,51.4117,77048.0
2019-05-17 15:45:00,53.71,53.74,53.69,53.72,95220.0,51.4022,51.4309,51.383,51.4117,95220.0
2019-05-17 15:50:00,53.72,53.73,53.66,53.71,106819.0,51.4117,51.4213,51.3543,51.4022,106819.0
2019-05-17 15:55:00,53.71,53.78,53.67,53.69,204976.0,51.4022,51.4692,51.3639,51.383,204976.0
2019-05-20 09:30:00,52.83,52.91,52.68,52.73,132603.0,50.56,50.6365,50.4164,50.4643,132603.0
2019-05-20 09:35:00,52.71,52.77,52.52,52.66,67938.0,50.4451,50.5026,50.2633,50.3973,67938.0
2019-05-20 09:40:00,52.64,52.77,52.56,52.6,94012.0,50.3781,50.5026,50.3016,50.3399,94012.0
2019-05-20 09:45:00,52.6,52.73,52.58,52.6,58995.0,50.3399,50.4643,50.3207,50.3399,58995.0
2019-05-20 09:50:00,52.6,52.6,52.44,52.5,86847.0,50.3399,50.3399,50.1867,50.2442,86847.0
2019-05-20 09:55:00,52.51,52.7,52.5,52.64,75948.0,50.2537,50.4356,50.2442,50.3781,75948.0
2019-05-20 10:00:00,52.63,52.63,52.49,52.52,53901.0,50.3686,50.3686,50.2346,50.2633,53901.0
2019-05-20 10:05:00,52.52,52.64,52.51,52.57,34245.0,50.2633,50.3781,50.2537,50.3111,34245.0
2019-05-20 10:10:00,52.57,52.6,52.51,52.53,35728.0,50.3111,50.3399,50.2537,50.2729,35728.0
2019-05-20 10:15:00,52.53,52.53,52.45,52.46,31148.0,50.2729,50.2729,50.1963,50.2059,31148.0
2019-05-20 10:20:00,52.45,52.46,52.39,52.42,30166.0,50.1963,50.2059,50.1389,50.1676,30166.0
2019-05-20 10:25:00,52.41,52.47,52.35,52.35,23214.0,50.158,50.2154,50.1006,50.1006,23214.0
2019-05-20 10:30:00,52.35,52.46,52.34,52.46,27146.0,50.1006,50.2059,50.091,50.2059,27146.0
2019-05-20 10:35:00,52.47,52.48,52.4,52.41,37919.0,50.2154,50.225,50.1485,50.158,37919.0
2019-05-20 10:40:00,52.41,52.45,52.34,52.34,30182.0,50.158,50.1963,50.091,50.091,30182.0
2019-05-20 10:45:00,52.34,52.36,52.23,52.23,48353.0,50.091,50.1102,49.9858,49.9858,48353.0
2019-05-20 10:50:00,52.23,52.25,52.2,52.21,28475.0,49.9858,50.0049,49.957,49.9666,28475.0
2019-05-20 10:55:00,52.21,52.27,52.19,52.25,22460.0,49.9666,50.024,49.9475,50.0049,22460.0
2019-05-20 11:00:00,52.25,52.28,52.16,52.25,41542.0,50.0049,50.0336,49.9188,50.0049,41542.0
2019-05-20 11:05:00,52.26,52.3,52.25,52.27,20658.0,50.0145,50.0527,50.0049,50.024,20658.0
2019-05-20 11:10:00,52.25,52.31,52.25,52.27,22042.0,50.0049,50.0623,50.0049,50.024,22042.0
2019-05-20 11:15:00,52.27,52.3,52.25,52.25,20881.0,50.024,50.0527,50.0049,50.0049,20881.0
2019-05-20 11:20:00,52.25,52.32,52.24,52.32,23773.0,50.0049,50.0719,49.9953,50.0719,23773.0
2019-05-20 11:25:00,52.32,52.37,52.31,52.32,14709.0,50.0719,50.1197,50.0623,50.0719,14709.0
2019-05-20 11:30:00,52.33,52.39,52.32,52.37,26085.0,50.0815,50.1389,50.0719,50.1197,26085.0
2019-05-20 11:35:00,52.37,52.38,52.29,52.31,20573.0,50.1197,50.1293,50.0432,50.0623,20573.0
2019-05-20 11:40:00,52.31,52.36,52.3,52.35,15563.0,50.0623,50.1102,50.0527,50.1006,15563.0
2019-05-20 11:45:00,52.36,52.39,52.36,52.38,10030.0,50.1102,50.1389,50.1102,50.1293,10030.0
2019-05-20 11:50:00,52.39,52.41,52.33,52.33,11657.0,50.1389,50.158,50.0815,50.0815,11657.0
2019-05-20 11:55:00,52.33,52.33,52.29,52.32,13188.0,50.0815,50.0815,50.0432,50.0719,13188.0
2019-05-20 12:00:00,52.33,52.38,52.31,52.36,13398.0,50.0815,50.1293,50.0623,50.1102,13398.0
2019-05-20 12:05:00,52.37,52.39,52.37,52.39,12336.0,50.1197,50.1389,50.1197,50.1389,12336.0
2019-05-20 12:10:00,52.39,52.47,52.39,52.45,18697.0,50.1389,50.2154,50.1389,50.1963,18697.0
2019-05-20 12:15:00,52.45,52.49,52.45,52.47,10095.0,50.1963,50.2346,50.1963,50.2154,10095.0
2019-05-20 12:20:00,52.48,52.49,52.45,52.48,10588.0,50.225,50.2346,50.1963,50.225,10588.0
2019-05-20 12:25:00,52.48,52.52,52.45,52.46,28926.0,50.225,50.2633,50.1963,50.2059,28926.0
2019-05-20 12:30:00,52.46,52.48,52.42,52.45,17301.0,50.2059,50.225,50.1676,50.1963,17301.0
2019-05-20 12:35:00,52.45,52.52,52.45,52.48,11311.0,50.1963,50.2633,50.1963,50.225,11311.0
2019-05-20 12:40:00,52.48,52.48,52.42,52.43,13501.0,50.225,50.225,50.1676,50.1772,13501.0
2019-05-20 12:45:00,52.43,52.48,52.43,52.47,18680.0,50.1772,50.225,50.1772,50.2154,18680.0
2019-05-20 12:50:00,52.46,52.49,52.43,52.43,8825.0,50.2059,50.2346,50.1772,50.1772,8825.0
2019-05-20 12:55:00,52.43,52.45,52.4,52.4,12964.0,50.1772,50.1963,50.1485,50.1485,12964.0
2019-05-20 13:00:00,52.4,52.43,52.38,52.39,12531.0,50.1485,50.1772,50.1293,50.1389,12531.0
2019-05-20 13:05:00,52.39,52.42,52.39,52.41,11194.0,50.1389,50.1676,50.1389,50.158,11194.0
2019-05-20 13:10:00,52.42,52.44,52.41,52.42,10519.0,50.1676,50.1867,50.158,50.1676,10519.0
2019-05-20 13:15:00,52.42,52.46,52.41,52.46,14889.0,50.1676,50.2059,50.158,50.2059,14889.0
2019-05-20 13:20:00,52.47,52.48,52.42,52.44,7344.0,50.2154,50.225,50.1676,50.1867,7344.0
2019-05-20 13:25:00,52.43,52.46,52.41,52.45,8314.0,50.1772,50.2059,50.158,50.1963,8314.0
2019-05-20 13:30:00,52.44,52.48,52.44,52.45,11847.0,50.1867,50.225,50.1867,50.1963,11847.0
2019-05-20 13:35:00,52.44,52.46,52.42,52.43,14539.0,50.1867,50.2059,50.1676,50.1772,14539.0
2019-05-20 13:40:00,52.44,52.44,52.4,52.42,12172.0,50.1867,50.1867,50.1485,50.1676,12172.0
2019-05-20 13:45:00,52.42,52.44,52.39,52.44,14176.0,50.1676,50.1867,50.1389,50.1867,14176.0
2019-05-20 13:50:00,52.44,52.44,52.41,52.41,9740.0,50.1867,50.1867,50.158,50.158,9740.0
2019-05-20 13:55:00,52.41,52.43,52.4,52.43,7480.0,50.158,50.1772,50.1485,50.1772,7480.0
2019-05-20 14:00:00,52.43,52.44,52.4,52.41,9983.0,50.1772,50.1867,50.1485,50.158,9983.0
2019-05-20 14:05:00,52.41,52.42,52.39,52.4,17056.0,50.158,50.1676,50.1389,50.1485,17056.0
2019-05-20 14:10:00,52.4,52.43,52.38,52.39,13439.0,50.1485,50.1772,50.1293,50.1389,13439.0
2019-05-20 14:15:00,52.39,52.39,52.36,52.37,10605.0,50.1389,50.1389,50.1102,50.1197,10605.0
2019-05-20 14:20:00,52.37,52.41,52.36,52.39,12089.0,50.1197,50.158,50.1102,50.1389,12089.0
2019-05-20 14:25:00,52.4,52.41,52.37,52.39,13808.0,50.1485,50.158,50.1197,50.1389,13808.0
2019-05-20 14:30:00,52.4,52.41,52.38,52.38,8583.0,50.1485,50.158,50.1293,50.1293,8583.0
2019-05-20 14:35:00,52.38,52.39,52.28,52.29,22720.0,50.1293,50.1389,50.0336,50.0432,22720.0
2019-05-20 14:40:00,52.28,52.33,52.28,52.32,14598.0,50.0336,50.0815,50.0336,50.0719,14598.0
2019-05-20 14:45:00,52.32,52.32,52.27,52.28,13736.0,50.0719,50.0719,50.024,50.0336,13736.0
2019-05-20 14:50:00,52.28,52.3,52.26,52.27,18242.0,50.0336,50.0527,50.0145,50.024,18242.0
2019-05-20 14:55:00,52.26,52.29,52.25,52.28,14041.0,50.0145,50.0432,50.0049,50.0336,14041.0
2019-05-20 15:00:00,52.28,52.3,52.26,52.27,12554.0,50.0336,50.0527,50.0145,50.024,12554.0
2019-05-20 15:05:00,52.26,52.27,52.25,52.26,25289.0,50.0145,50.024,50.0049,50.0145,25289.0
2019-05-20 15:10:00,52.25,52.27,52.18,52.22,43033.0,50.0049,50.024,49.9379,49.9762,43033.0
2019-05-20 15:15:00,52.22,52.28,52.21,52.26,21907.0,49.9762,50.0336,49.9666,50.0145,21907.0
2019-05-20 15:20:00,52.26,52.27,52.23,52.23,35148.0,50.0145,50.024,49.9858,49.9858,35148.0
2019-05-20 15:25:00,52.23,52.23,52.19,52.23,28604.0,49.9858,49.9858,49.9475,49.9858,28604.0
2019-05-20 15:30:00,52.22,52.24,52.2,52.23,29872.0,49.9762,49.9953,49.957,49.9858,29872.0
2019-05-20 15:35:00,52.23,52.32,52.22,52.29,38641.0,49.9858,50.0719,49.9762,50.0432,38641.0
2019-05-20 15:40:00,52.29,52.32,52.26,52.32,33198.0,50.0432,50.0719,50.0145,50.0719,33198.0
2019-05-20 15:45:00,52.31,52.35,52.28,52.34,50724.0,50.0623,50.1006,50.0336,50.091,50724.0
2019-05-20 15:50:00,52.34,52.43,52.33,52.43,62720.0,50.091,50.1772,50.0815,50.1772,62720.0
2019-05-20 15:55:00,52.42,52.43,52.37,52.37,155216.0,50.1676,50.1772,50.1197,50.1197,155216.0
2019-05-21 09:30:00,52.78,52.89,52.75,52.79,91357.0,50.5121,50.6174,50.4834,50.5217,91357.0
2019-05-21 09:35:00,52.77,52.9,52.76,52.86,38996.0,50.5026,50.627,50.493,50.5887,38996.0
2019-05-21 09:40:00,52.85,52.87,52.77,52.78,46076.0,50.5791,50.5983,50.5026,50.5121,46076.0
2019-05-21 09:45:00,52.78,52.79,52.73,52.76,24739.0,50.5121,50.5217,50.4643,50.493,24739.0
2019-05-21 09:50:00,52.76,52.82,52.74,52.75,21080.0,50.493,50.5504,50.4738,50.4834,21080.0
2019-05-21 09:55:00,52.75,52.75,52.68,52.72,27663.0,50.4834,50.4834,50.4164,50.4547,27663.0
2019-05-21 10:00:00,52.72,52.76,52.68,52.73,35344.0,50.4547,50.493,50.4164,50.4643,35344.0
2019-05-21 10:05:00,52.72,52.81,52.72,52.76,29827.0,50.4547,50.5408,50.4547,50.493,29827.0
2019-05-21 10:10:00,52.77,52.8,52.72,52.75,24649.0,50.5026,50.5313,50.4547,50.4834,24649.0
2019-05-21 10:15:00,52.74,52.81,52.74,52.78,16151.0,50.4738,50.5408,50.4738,50.5121,16151.0
2019-05-21 10:20:00,52.79,52.8,52.75,52.76,33554.0,50.5217,50.5313,50.4834,50.493,33554.0
2019-05-21 10:25:00,52.76,52.81,52.75,52.8,15605.0,50.493,50.5408,50.4834,50.5313,15605.0
2019-05-21 10:30:00,52.8,52.83,52.77,52.83,22988.0,50.5313,50.56,50.5026,50.56,22988.0
2019-05-21 10:35:00,52.83,52.86,52.79,52.81,23411.0,50.56,50.5887,50.5217,50.5408,23411.0
2019-05-21 10:40:00,52.82,52.85,52.77,52.84,26680.0,50.5504,50.5791,50.5026,50.5695,26680.0
2019-05-21 10:45:00,52.85,52.87,52.79,52.8,33082.0,50.5791,50.5983,50.5217,50.5313,33082.0
2019-05-21 10:50:00,52.8,52.88,52.78,52.84,19357.0,50.5313,50.6078,50.5121,50.5695,19357.0
2019-05-21 10:55:00,52.83,52.99,52.83,52.93,57241.0,50.56,50.7131,50.56,50.6557,57241.0
2019-05-21 11:00:00,52.93,52.96,52.81,52.82,25486.0,50.6557,50.6844,50.5408,50.5504,25486.0
2019-05-21 11:05:00,52.82,52.89,52.81,52.87,18182.0,50.5504,50.6174,50.5408,50.5983,18182.0
2019-05-21 11:10:00,52.87,52.91,52.85,52.91,15588.0,50.5983,50.6365,50.5791,50.6365,15588.0
2019-05-21 11:15:00,52.9,52.91,52.84,52.87,23700.0,50.627,50.6365,50.5695,50.5983,23700.0
2019-05-21 11:20:00,52.87,52.87,52.8,52.81,17905.0,50.5983,50.5983,50.5313,50.5408,17905.0
2019-05-21 11:25:00,52.81,52.87,52.81,52.84,19909.0,50.5408,50.5983,50.5408,50.5695,19909.0
2019-05-21 11:30:00,52.84,52.85,52.78,52.79,17250.0,50.5695,50.5791,50.5121,50.5217,17250.0
2019-05-21 11:35:00,52.78,52.81,52.77,52.8,18086.0,50.5121,50.5408,50.5026,50.5313,18086.0
2019-05-21 11:40:00,52.8,52.81,52.75,52.77,25202.0,50.5313,50.5408,50.4834,50.5026,25202.0
2019-05-21 11:45:00,52.77,52.8,52.75,52.77,11320.0,50.5026,50.5313,50.4834,50.5026,11320.0
2019-05-21 11:50:00,52.77,52.77,52.72,52.75,20918.0,50.5026,50.5026,50.4547,50.4834,20918.0
2019-05-21 11:55:00,52.74,52.75,52.72,52.75,23346.0,50.4738,50.4834,50.4547,50.4834,23346.0
2019-05-21 12:00:00,52.75,52.81,52.74,52.77,12255.0,50.4834,50.5408,50.4738,50.5026,12255.0
2019-05-21 12:05:00,52.77,52.78,52.75,52.76,11709.0,50.5026,50.5121,50.4834,50.493,11709.0
2019-05-21 12:10:00,52.76,52.8,52.76,52.8,11602.0,50.493,50.5313,50.493,50.5313,11602.0
2019-05-21 12:15:00,52.8,52.82,52.79,52.8,21320.0,50.5313,50.5504,50.5217,50.5313,21320.0
2019-05-21 12:20:00,52.81,52.84,52.8,52.81,26817.0,50.5408,50.5695,50.5313,50.5408,26817.0
2019-05-21 12:25:00,52.82,52.83,52.79,52.82,13772.0,50.5504,50.56,50.5217,50.5504,13772.0
2019-05-21 12:30:00,52.82,52.83,52.81,52.82,6677.0,50.5504,50.56,50.5408,50.5504,6677.0
2019-05-21 12:35:00,52.82,52.82,52.77,52.79,14186.0,50.5504,50.5504,50.5026,50.5217,14186.0
2019-05-21 12:40:00,52.79,52.82,52.78,52.82,13518.0,50.5217,50.5504,50.5121,50.5504,13518.0
2019-05-21 12:45:00,52.82,52.88,52.8,52.88,17415.0,50.5504,50.6078,50.5313,50.6078,17415.0
2019-05-21 12:50:00,52.88,52.92,52.87,52.91,12910.0,50.6078,50.6461,50.5983,50.6365,12910.0
2019-05-21 12:55:00,52.91,52.91,52.88,52.91,15427.0,50.6365,50.6365,50.6078,50.6365,15427.0
2019-05-21 13:00:00,52.91,52.92,52.89,52.92,11177.0,50.6365,50.6461,50.6174,50.6461,11177.0
2019-05-21 13:05:00,52.93,52.94,52.91,52.91,13659.0,50.6557,50.6652,50.6365,50.6365,13659.0
2019-05-21 13:10:00,52.92,52.93,52.89,52.91,19194.0,50.6461,50.6557,50.6174,50.6365,19194.0
2019-05-21 13:15:00,52.91,52.93,52.9,52.91,25669.0,50.6365,50.6557,50.627,50.6365,25669.0
2019-05-21 13:20:00,52.91,53.03,52.91,53.01,29841.0,50.6365,50.7514,50.6365,50.7322,29841.0
2019-05-21 13:25:00,53.01,53.01,52.97,53.01,19184.0,50.7322,50.7322,50.694,50.7322,19184.0
2019-05-21 13:30:00,53.0,53.08,52.99,53.07,18976.0,50.7227,50.7992,50.7131,50.7897,18976.0
2019-05-21 13:35:00,53.07,53.09,53.07,53.09,14605.0,50.7897,50.8088,50.7897,50.8088,14605.0
2019-05-21 13:40:00,53.09,53.11,53.04,53.11,23419.0,50.8088,50.8279,50.761,50.8279,23419.0
2019-05-21 13:45:00,53.1,53.12,53.09,53.1,12557.0,50.8184,50.8375,50.8088,50.8184,12557.0
2019-05-21 13:50:00,53.09,53.11,53.06,53.11,20112.0,50.8088,50.8279,50.7801,50.8279,20112.0
2019-05-21 13:55:00,53.11,53.13,53.09,53.12,11655.0,50.8279,50.8471,50.8088,50.8375,11655.0
2019-05-21 14:00:00,53.12,53.14,53.11,53.14,22734.0,50.8375,50.8567,50.8279,50.8567,22734.0
2019-05-21 14:05:00,53.14,53.15,53.11,53.11,26954.0,50.8567,50.8662,50.8279,50.8279,26954.0
2019-05-21 14:10:00,53.12,53.14,53.08,53.14,25365.0,50.8375,50.8567,50.7992,50.8567,25365.0
2019-05-21 14:15:00,53.14,53.16,53.13,53.16,20600.0,50.8567,50.8758,50.8471,50.8758,20600.0
2019-05-21 14:20:00,53.16,53.16,53.12,53.13,12111.0,50.8758,50.8758,50.8375,50.8471,12111.0
2019-05-21 14:25:00,53.13,53.16,53.12,53.14,21984.0,50.8471,50.8758,50.8375,50.8567,21984.0
2019-05-21 14:30:00,53.15,53.16,53.14,53.14,18752.0,50.8662,50.8758,50.8567,50.8567,18752.0
2019-05-21 14:35:00,53.14,53.15,53.12,53.15,22149.0,50.8567,50.8662,50.8375,50.8662,22149.0
2019-05-21 14:40:00,53.15,53.15,53.13,53.15,12141.0,50.8662,50.8662,50.8471,50.8662,12141.0
2019-05-21 14:45:00,53.15,53.16,53.08,53.09,19017.0,50.8662,50.8758,50.7992,50.8088,19017.0
2019-05-21 14:50:00,53.09,53.11,53.02,53.04,24284.0,50.8088,50.8279,50.7418,50.761,24284.0
2019-05-21 14:55:00,53.04,53.04,52.98,52.99,26756.0,50.761,50.761,50.7035,50.7131,26756.0
2019-05-21 15:00:00,52.99,53.0,52.91,52.91,28528.0,50.7131,50.7227,50.6365,50.6365,28528.0
2019-05-21 15:05:00,52.92,52.96,52.91,52.93,25789.0,50.6461,50.6844,50.6365,50.6557,25789.0
2019-05-21 15:10:00,52.93,52.93,52.89,52.89,40145.0,50.6557,50.6557,50.6174,50.6174,40145.0
2019-05-21 15:15:00,52.89,52.89,52.86,52.88,29617.0,50.6174,50.6174,50.5887,50.6078,29617.0
2019-05-21 15:20:00,52.89,52.89,52.85,52.86,19605.0,50.6174,50.6174,50.5791,50.5887,19605.0
2019-05-21 15:25:00,52.86,52.89,52.84,52.88,38845.0,50.5887,50.6174,50.5695,50.6078,38845.0
2019-05-21 15:30:00,52.87,52.9,52.82,52.84,105505.0,50.5983,50.627,50.5504,50.5695,105505.0
2019-05-21 15:35:00,52.84,52.84,52.78,52.79,64487.0,50.5695,50.5695,50.5121,50.5217,64487.0
2019-05-21 15:40:00,52.79,52.79,52.65,52.65,71162.0,50.5217,50.5217,50.3877,50.3877,71162.0
2019-05-21 15:45:00,52.65,52.7,52.63,52.7,57065.0,50.3877,50.4356,50.3686,50.4356,57065.0
2019-05-21 15:50:00,52.69,52.71,52.67,52.68,72445.0,50.426,50.4451,50.4068,50.4164,72445.0
2019-05-21 15:55:00,52.67,52.7,52.64,52.67,158321.0,50.4068,50.4356,50.3781,50.4068,158321.0
2019-05-22 09:30:00,52.65,52.75,52.6,52.67,78344.0,50.3877,50.4834,50.3399,50.4068,78344.0
2019-05-22 09:35:00,52.66,52.71,52.59,52.63,19679.0,50.3973,50.4451,50.3303,50.3686,19679.0
2019-05-22 09:40:00,52.64,52.67,52.59,52.66,18359.0,50.3781,50.4068,50.3303,50.3973,18359.0
2019-05-22 09:45:00,52.66,52.68,52.47,52.47,31838.0,50.3973,50.4164,50.2154,50.2154,31838.0
2019-05-22 09:50:00,52.46,52.59,52.44,52.59,13677.0,50.2059,50.3303,50.1867,50.3303,13677.0
2019-05-22 09:55:00,52.6,52.6,52.53,52.54,11430.0,50.3399,50.3399,50.2729,50.2824,11430.0
2019-05-22 10:00:00,52.56,52.61,52.55,52.59,18395.0,50.3016,50.3494,50.292,50.3303,18395.0
2019-05-22 10:05:00,52.59,52.65,52.58,52.6,22216.0,50.3303,50.3877,50.3207,50.3399,22216.0
2019-05-22 10:10:00,52.59,52.59,52.52,52.55,21737.0,50.3303,50.3303,50.2633,50.292,21737.0
2019-05-22 10:15:00,52.55,52.67,52.54,52.61,33737.0,50.292,50.4068,50.2824,50.3494,33737.0
2019-05-22 10:20:00,52.61,52.68,52.6,52.67,22437.0,50.3494,50.4164,50.3399,50.4068,22437.0
2019-05-22 10:25:00,52.68,52.74,52.63,52.63,34049.0,50.4164,50.4738,50.3686,50.3686,34049.0
2019-05-22 10:30:00,52.63,52.67,52.62,52.63,12496.0,50.3686,50.4068,50.359,50.3686,12496.0
2019-05-22 10:35:00,52.64,52.66,52.59,52.61,14224.0,50.3781,50.3973,50.3303,50.3494,14224.0
2019-05-22 10:40:00,52.61,52.64,52.6,52.61,19411.0,50.3494,50.3781,50.3399,50.3494,19411.0
2019-05-22 10:45:00,52.61,52.67,52.61,52.67,19313.0,50.3494,50.4068,50.3494,50.4068,19313.0
2019-05-22 10:50:00,52.67,52.7,52.66,52.69,16888.0,50.4068,50.4356,50.3973,50.426,16888.0
2019-05-22 10:55:00,52.68,52.7,52.59,52.64,23637.0,50.4164,50.4356,50.3303,50.3781,23637.0
2019-05-22 11:00:00,52.65,52.65,52.6,52.6,15727.0,50.3877,50.3877,50.3399,50.3399,15727.0
2019-05-22 11:05:00,52.61,52.64,52.59,52.61,30454.0,50.3494,50.3781,50.3303,50.3494,30454.0
2019-05-22 11:10:00,52.61,52.68,52.61,52.68,24355.0,50.3494,50.4164,50.3494,50.4164,24355.0
2019-05-22 11:15:00,52.68,52.69,52.59,52.6,58392.0,50.4164,50.426,50.3303,50.3399,58392.0
2019-05-22 11:20:00,52.6,52.62,52.56,52.59,23352.0,50.3399,50.359,50.3016,50.3303,23352.0
2019-05-22 11:25:00,52.59,52.64,52.58,52.64,20755.0,50.3303,50.3781,50.3207,50.3781,20755.0
2019-05-22 11:30:00,52.64,52.66,52.58,52.61,34989.0,50.3781,50.3973,50.3207,50.3494,34989.0
2019-05-22 11:35:00,52.61,52.63,52.58,52.6,21878.0,50.3494,50.3686,50.3207,50.3399,21878.0
2019-05-22 11:40:00,52.59,52.63,52.59,52.61,20910.0,50.3303,50.3686,50.3303,50.3494,20910.0
2019-05-22 11:45:00,52.61,52.62,52.56,52.59,13167.0,50.3494,50.359,50.3016,50.3303,13167.0
2019-05-22 11:50:00,52.59,52.62,52.54,52.56,20903.0,50.3303,50.359,50.2824,50.3016,20903.0
2019-05-22 11:55:00,52.55,52.61,52.54,52.6,14934.0,50.292,50.3494,50.2824,50.3399,14934.0
2019-05-22 12:00:00,52.6,52.63,52.57,52.6,14720.0,50.3399,50.3686,50.3111,50.3399,14720.0
2019-05-22 12:05:00,52.59,52.6,52.56,52.59,10563.0,50.3303,50.3399,50.3016,50.3303,10563.0
2019-05-22 12:10:00,52.59,52.6,52.54,52.56,18519.0,50.3303,50.3399,50.2824,50.3016,18519.0
2019-05-22 12:15:00,52.56,52.59,52.55,52.56,8384.0,50.3016,50.3303,50.292,50.3016,8384.0
2019-05-22 12:20:00,52.56,52.58,52.55,52.55,13723.0,50.3016,50.3207,50.292,50.292,13723.0
2019-05-22 12:25:00,52.55,52.56,52.5,52.51,26393.0,50.292,50.3016,50.2442,50.2537,26393.0
2019-05-22 12:30:00,52.51,52.52,52.47,52.48,17682.0,50.2537,50.2633,50.2154,50.225,17682.0
2019-05-22 12:35:00,52.49,52.5,52.47,52.48,17470.0,50.2346,50.2442,50.2154,50.225,17470.0
2019-05-22 12:40:00,52.5,52.5,52.45,52.48,15025.0,50.2442,50.2442,50.1963,50.225,15025.0
2019-05-22 12:45:00,52.48,52.51,52.45,52.46,25521.0,50.225,50.2537,50.1963,50.2059,25521.0
2019-05-22 12:50:00,52.46,52.46,52.4,52.43,25922.0,50.2059,50.2059,50.1485,50.1772,25922.0
2019-05-22 12:55:00,52.43,52.43,52.4,52.42,21144.0,50.1772,50.1772,50.1485,50.1676,21144.0
2019-05-22 13:00:00,52.41,52.43,52.4,52.41,14633.0,50.158,50.1772,50.1485,50.158,14633.0
2019-05-22 13:05:00,52.4,52.4,52.33,52.33,18610.0,50.1485,50.1485,50.0815,50.0815,18610.0
2019-05-22 13:10:00,52.33,52.35,52.31,52.32,17608.0,50.0815,50.1006,50.0623,50.0719,17608.0
2019-05-22 13:15:00,52.32,52.37,52.31,52.35,13184.0,50.0719,50.1197,50.0623,50.1006,13184.0
2019-05-22 13:20:00,52.35,52.36,52.21,52.27,43222.0,50.1006,50.1102,49.9666,50.024,43222.0
2019-05-22 13:25:00,52.27,52.32,52.27,52.3,11473.0,50.024,50.0719,50.024,50.0527,11473.0
2019-05-22 13:30:00,52.3,52.3,52.27,52.29,10158.0,50.0527,50.0527,50.024,50.0432,10158.0
2019-05-22 13:35:00,52.29,52.31,52.28,52.3,13013.0,50.0432,50.0623,50.0336,50.0527,13013.0
2019-05-22 13:40:00,52.3,52.32,52.29,52.32,17784.0,50.0527,50.0719,50.0432,50.0719,17784.0
2019-05-22 13:45:00,52.32,52.32,52.29,52.31,19793.0,50.0719,50.0719,50.0432,50.0623,19793.0
2019-05-22 13:50:00,52.32,52.38,52.31,52.36,20940.0,50.0719,50.1293,50.0623,50.1102,20940.0
2019-05-22 13:55:00,52.36,52.37,52.33,52.34,15483.0,50.1102,50.1197,50.0815,50.091,15483.0
2019-05-22 14:00:00,52.32,52.35,52.31,52.31,19986.0,50.0719,50.1006,50.0623,50.0623,19986.0
2019-05-22 14:05:00,52.3,52.38,52.3,52.38,9529.0,50.0527,50.1293,50.0527,50.1293,9529.0
2019-05-22 14:10:00,52.38,52.4,52.34,52.39,15125.0,50.1293,50.1485,50.091,50.1389,15125.0
2019-05-22 14:15:00,52.38,52.42,52.36,52.42,13067.0,50.1293,50.1676,50.1102,50.1676,13067.0
2019-05-22 14:20:00,52.41,52.44,52.41,52.44,10181.0,50.158,50.1867,50.158,50.1867,10181.0
2019-05-22 14:25:00,52.44,52.44,52.38,52.42,17669.0,50.1867,50.1867,50.1293,50.1676,17669.0
2019-05-22 14:30:00,52.42,52.54,52.42,52.53,19245.0,50.1676,50.2824,50.1676,50.2729,19245.0
2019-05-22 14:35:00,52.53,52.62,52.53,52.59,14420.0,50.2729,50.359,50.2729,50.3303,14420.0
2019-05-22 14:40:00,52.58,52.6,52.56,52.59,12836.0,50.3207,50.3399,50.3016,50.3303,12836.0
2019-05-22 14:45:00,52.59,52.63,52.58,52.63,21122.0,50.3303,50.3686,50.3207,50.3686,21122.0
2019-05-22 14:50:00,52.63,52.65,52.59,52.59,11000.0,50.3686,50.3877,50.3303,50.3303,11000.0
2019-05-22 14:55:00,52.59,52.64,52.57,52.57,22796.0,50.3303,50.3781,50.3111,50.3111,22796.0
2019-05-22 15:00:00,52.57,52.58,52.55,52.55,13238.0,50.3111,50.3207,50.292,50.292,13238.0
2019-05-22 15:05:00,52.54,52.56,52.53,52.56,14906.0,50.2824,50.3016,50.2729,50.3016,14906.0
2019-05-22 15:10:00,52.56,52.61,52.56,52.59,16645.0,50.3016,50.3494,50.3016,50.3303,16645.0
2019-05-22 15:15:00,52.59,52.6,52.57,52.58,21360.0,50.3303,50.3399,50.3111,50.3207,21360.0
2019-05-22 15:20:00,52.58,52.61,52.56,52.61,14624.0,50.3207,50.3494,50.3016,50.3494,14624.0
2019-05-22 15:25:00,52.61,52.62,52.58,52.59,22713.0,50.3494,50.359,50.3207,50.3303,22713.0
2019-05-22 15:30:00,52.58,52.62,52.57,52.61,21731.0,50.3207,50.359,50.3111,50.3494,21731.0
2019-05-22 15:35:00,52.62,52.62,52.6,52.62,28826.0,50.359,50.359,50.3399,50.359,28826.0
2019-05-22 15:40:00,52.62,52.62,52.59,52.6,37092.0,50.359,50.359,50.3303,50.3399,37092.0
2019-05-22 15:45:00,52.61,52.62,52.59,52.6,50595.0,50.3494,50.359,50.3303,50.3399,50595.0
2019-05-22 15:50:00,52.59,52.65,52.58,52.65,62694.0,50.3303,50.3877,50.3207,50.3877,62694.0
2019-05-22 15:55:00,52.64,52.65,52.58,52.63,138445.0,50.3781,50.3877,50.3207,50.3686,138445.0
2019-05-23 09:30:00,51.67,51.71,51.3,51.36,101818.0,49.9288,49.9674,49.5713,49.6292,101818.0
2019-05-23 09:35:00,51.32,51.34,51.22,51.24,25232.0,49.5906,49.6099,49.494,49.5133,25232.0
2019-05-23 09:40:00,51.23,51.26,51.16,51.26,37302.0,49.5036,49.5326,49.436,49.5326,37302.0
2019-05-23 09:45:00,51.26,51.28,51.17,51.26,27040.0,49.5326,49.5519,49.4456,49.5326,27040.0
2019-05-23 09:50:00,51.26,51.28,51.19,51.26,56070.0,49.5326,49.5519,49.465,49.5326,56070.0
2019-05-23 09:55:00,51.26,51.28,51.21,51.25,36459.0,49.5326,49.5519,49.4843,49.5229,36459.0
2019-05-23 10:00:00,51.25,51.52,51.24,51.43,22988.0,49.5229,49.7839,49.5133,49.6969,22988.0
2019-05-23 10:05:00,51.43,51.44,51.32,51.37,13346.0,49.6969,49.7065,49.5906,49.6389,13346.0
2019-05-23 10:10:00,51.37,51.43,51.35,51.39,15406.0,49.6389,49.6969,49.6196,49.6582,15406.0
2019-05-23 10:15:00,51.41,51.47,51.38,51.43,21402.0,49.6776,49.7355,49.6486,49.6969,21402.0
2019-05-23 10:20:00,51.45,51.54,51.4,51.53,12280.0,49.7162,49.8032,49.6679,49.7935,12280.0
2019-05-23 10:25:00,51.54,51.67,51.53,51.58,24242.0,49.8032,49.9288,49.7935,49.8418,24242.0
2019-05-23 10:30:00,51.58,51.68,51.55,51.68,20706.0,49.8418,49.9385,49.8128,49.9385,20706.0
2019-05-23 10:35:00,51.67,51.68,51.56,51.6,15921.0,49.9288,49.9385,49.8225,49.8612,15921.0
2019-05-23 10:40:00,51.62,51.62,51.53,51.58,12339.0,49.8805,49.8805,49.7935,49.8418,12339.0
2019-05-23 10:45:00,51.58,51.64,51.57,51.63,29444.0,49.8418,49.8998,49.8322,49.8901,29444.0
2019-05-23 10:50:00,51.65,51.71,51.61,51.7,33159.0,49.9095,49.9674,49.8708,49.9578,33159.0
2019-05-23 10:55:00,51.7,51.7,51.64,51.69,15395.0,49.9578,49.9578,49.8998,49.9481,15395.0
2019-05-23 11:00:00,51.69,51.69,51.58,51.6,23121.0,49.9481,49.9481,49.8418,49.8612,23121.0
2019-05-23 11:05:00,51.6,51.67,51.59,51.62,21309.0,49.8612,49.9288,49.8515,49.8805,21309.0
2019-05-23 11:10:00,51.62,51.66,51.54,51.57,22662.0,49.8805,49.9191,49.8032,49.8322,22662.0
2019-05-23 11:15:00,51.57,51.64,51.57,51.63,21627.0,49.8322,49.8998,49.8322,49.8901,21627.0
2019-05-23 11:20:00,51.63,51.67,51.59,51.67,24078.0,49.8901,49.9288,49.8515,49.9288,24078.0
2019-05-23 11:25:00,51.67,51.73,51.67,51.71,21198.0,49.9288,49.9868,49.9288,49.9674,21198.0
2019-05-23 11:30:00,51.72,51.74,51.7,51.72,21033.0,49.9771,49.9964,49.9578,49.9771,21033.0
2019-05-23 11:35:00,51.71,51.75,51.69,51.72,43219.0,49.9674,50.0061,49.9481,49.9771,43219.0
2019-05-23 11:40:00,51.72,51.75,51.69,51.7,42136.0,49.9771,50.0061,49.9481,49.9578,42136.0
2019-05-23 11:45:00,51.71,51.71,51.59,51.59,57211.0,49.9674,49.9674,49.8515,49.8515,57211.0
2019-05-23 11:50:00,51.59,51.62,51.49,51.49,31317.0,49.8515,49.8805,49.7549,49.7549,31317.0
2019-05-23 11:55:00,51.49,51.55,51.47,51.51,33987.0,49.7549,49.8128,49.7355,49.7742,33987.0
2019-05-23 12:00:00,51.5,51.53,51.47,51.52,26125.0,49.7645,49.7935,49.7355,49.7839,26125.0
2019-05-23 12:05:00,51.51,51.56,51.48,51.51,41162.0,49.7742,49.8225,49.7452,49.7742,41162.0
2019-05-23 12:10:00,51.5,51.54,51.48,51.5,18465.0,49.7645,49.8032,49.7452,49.7645,18465.0
2019-05-23 12:15:00,51.5,51.54,51.47,51.52,16995.0,49.7645,49.8032,49.7355,49.7839,16995.0
2019-05-23 12:20:00,51.52,51.52,51.46,51.48,14395.0,49.7839,49.7839,49.7259,49.7452,14395.0
2019-05-23 12:25:00,51.48,51.55,51.47,51.53,14813.0,49.7452,49.8128,49.7355,49.7935,14813.0
2019-05-23 12:30:00,51.54,51.55,51.51,51.52,14055.0,49.8032,49.8128,49.7742,49.7839,14055.0
2019-05-23 12:35:00,51.52,51.53,51.48,51.52,15747.0,49.7839,49.7935,49.7452,49.7839,15747.0
2019-05-23 12:40:00,51.51,51.6,51.5,51.58,21305.0,49.7742,49.8612,49.7645,49.8418,21305.0
2019-05-23 12:45:00,51.59,51.59,51.55,51.56,15201.0,49.8515,49.8515,49.8128,49.8225,15201.0
2019-05-23 12:50:00,51.56,51.56,51.38,51.41,22491.0,49.8225,49.8225,49.6486,49.6776,22491.0
2019-05-23 12:55:00,51.41,51.46,51.38,51.39,16646.0,49.6776,49.7259,49.6486,49.6582,16646.0
2019-05-23 13:00:00,51.38,51.43,51.34,51.42,28861.0,49.6486,49.6969,49.6099,49.6872,28861.0
2019-05-23 13:05:00,51.43,51.47,51.41,51.43,11154.0,49.6969,49.7355,49.6776,49.6969,11154.0
2019-05-23 13:10:00,51.41,51.43,51.37,51.38,18024.0,49.6776,49.6969,49.6389,49.6486,18024.0
2019-05-23 13:15:00,51.39,51.41,51.38,51.41,12292.0,49.6582,49.6776,49.6486,49.6776,12292.0
2019-05-23 13:20:00,51.41,51.43,51.39,51.42,8522.0,49.6776,49.6969,49.6582,49.6872,8522.0
2019-05-23 13:25:00,51.42,51.45,51.4,51.4,30350.0,49.6872,49.7162,49.6679,49.6679,30350.0
2019-05-23 13:30:00,51.41,51.41,51.37,51.39,9185.0,49.6776,49.6776,49.6389,49.6582,9185.0
2019-05-23 13:35:00,51.39,51.42,51.35,51.42,15035.0,49.6582,49.6872,49.6196,49.6872,15035.0
2019-05-23 13:40:00,51.42,51.42,51.37,51.41,9613.0,49.6872,49.6872,49.6389,49.6776,9613.0
2019-05-23 13:45:00,51.4,51.42,51.38,51.4,15030.0,49.6679,49.6872,49.6486,49.6679,15030.0
2019-05-23 13:50:00,51.4,51.41,51.36,51.38,14211.0,49.6679,49.6776,49.6292,49.6486,14211.0
2019-05-23 13:55:00,51.38,51.44,51.37,51.42,16381.0,49.6486,49.7065,49.6389,49.6872,16381.0
2019-05-23 14:00:00,51.42,51.46,51.4,51.42,22921.0,49.6872,49.7259,49.6679,49.6872,22921.0
2019-05-23 14:05:00,51.42,51.43,51.38,51.39,18280.0,49.6872,49.6969,49.6486,49.6582,18280.0
2019-05-23 14:10:00,51.4,51.41,51.35,51.39,18308.0,49.6679,49.6776,49.6196,49.6582,18308.0
2019-05-23 14:15:00,51.39,51.42,51.37,51.41,14906.0,49.6582,49.6872,49.6389,49.6776,14906.0
2019-05-23 14:20:00,51.41,51.5,51.41,51.48,12302.0,49.6776,49.7645,49.6776,49.7452,12302.0
2019-05-23 14:25:00,51.49,51.49,51.4,51.41,16744.0,49.7549,49.7549,49.6679,49.6776,16744.0
2019-05-23 14:30:00,51.41,51.47,51.4,51.47,16473.0,49.6776,49.7355,49.6679,49.7355,16473.0
2019-05-23 14:35:00,51.46,51.46,51.41,51.43,10915.0,49.7259,49.7259,49.6776,49.6969,10915.0
2019-05-23 14:40:00,51.43,51.44,51.36,51.38,11813.0,49.6969,49.7065,49.6292,49.6486,11813.0
2019-05-23 14:45:00,51.39,51.41,51.36,51.37,17485.0,49.6582,49.6776,49.6292,49.6389,17485.0
2019-05-23 14:50:00,51.37,51.4,51.34,51.35,18740.0,49.6389,49.6679,49.6099,49.6196,18740.0
2019-05-23 14:55:00,51.35,51.36,51.32,51.35,23622.0,49.6196,49.6292,49.5906,49.6196,23622.0
2019-05-23 15:00:00,51.34,51.37,51.3,51.35,18389.0,49.6099,49.6389,49.5713,49.6196,18389.0
2019-05-23 15:05:00,51.35,51.38,51.34,51.37,25969.0,49.6196,49.6486,49.6099,49.6389,25969.0
2019-05-23 15:10:00,51.38,51.42,51.37,51.4,17393.0,49.6486,49.6872,49.6389,49.6679,17393.0
2019-05-23 15:15:00,51.4,51.49,51.37,51.44,25061.0,49.6679,49.7549,49.6389,49.7065,25061.0
2019-05-23 15:20:00,51.45,51.59,51.44,51.56,26142.0,49.7162,49.8515,49.7065,49.8225,26142.0
2019-05-23 15:25:00,51.55,51.69,51.55,51.66,32428.0,49.8128,49.9481,49.8128,49.9191,32428.0
2019-05-23 15:30:00,51.66,51.69,51.63,51.64,31155.0,49.9191,49.9481,49.8901,49.8998,31155.0
2019-05-23 15:35:00,51.63,51.65,51.57,51.57,46556.0,49.8901,49.9095,49.8322,49.8322,46556.0
2019-05-23 15:40:00,51.57,51.57,51.51,51.53,49089.0,49.8322,49.8322,49.7742,49.7935,49089.0
2019-05-23 15:45:00,51.53,51.61,51.5,51.56,64830.0,49.7935,49.8708,49.7645,49.8225,64830.0
2019-05-23 15:50:00,51.56,51.59,51.53,51.58,86183.0,49.8225,49.8515,49.7935,49.8418,86183.0
2019-05-23 15:55:00,51.58,51.67,51.52,51.63,223159.0,49.8418,49.9288,49.7839,49.8901,223159.0
2019-05-24 09:30:00,51.81,52.02,51.81,51.93,61874.0,50.0641,50.267,50.0641,50.18,61874.0
2019-05-24 09:35:00,51.92,52.11,51.86,52.03,37500.0,50.1704,50.354,50.1124,50.2767,37500.0
2019-05-24 09:40:00,52.0,52.04,51.9,51.96,21492.0,50.2477,50.2863,50.151,50.209,21492.0
2019-05-24 09:45:00,51.95,51.97,51.85,51.86,22865.0,50.1994,50.2187,50.1027,50.1124,22865.0
2019-05-24 09:50:00,51.85,51.96,51.85,51.89,16132.0,50.1027,50.209,50.1027,50.1414,16132.0
2019-05-24 09:55:00,51.89,51.93,51.86,51.93,15504.0,50.1414,50.18,50.1124,50.18,15504.0
2019-05-24 10:00:00,51.92,52.02,51.91,51.97,17360.0,50.1704,50.267,50.1607,50.2187,17360.0
2019-05-24 10:05:00,51.98,51.98,51.85,51.86,16713.0,50.2284,50.2284,50.1027,50.1124,16713.0
2019-05-24 10:10:00,51.85,51.96,51.83,51.85,34366.0,50.1027,50.209,50.0834,50.1027,34366.0
2019-05-24 10:15:00,51.85,51.91,51.84,51.9,18910.0,50.1027,50.1607,50.0931,50.151,18910.0
2019-05-24 10:20:00,51.9,51.9,51.84,51.86,19186.0,50.151,50.151,50.0931,50.1124,19186.0
2019-05-24 10:25:00,51.85,51.86,51.78,51.8,37642.0,50.1027,50.1124,50.0351,50.0544,37642.0
2019-05-24 10:30:00,51.8,51.82,51.77,51.78,17647.0,50.0544,50.0737,50.0254,50.0351,17647.0
2019-05-24 10:35:00,51.78,51.81,51.75,51.8,14711.0,50.0351,50.0641,50.0061,50.0544,14711.0
2019-05-24 10:40:00,51.8,51.8,51.72,51.73,13805.0,50.0544,50.0544,49.9771,49.9868,13805.0
2019-05-24 10:45:00,51.74,51.77,51.68,51.68,11742.0,49.9964,50.0254,49.9385,49.9385,11742.0
2019-05-24 10:50:00,51.69,51.75,51.66,51.68,17755.0,49.9481,50.0061,49.9191,49.9385,17755.0
2019-05-24 10:55:00,51.69,51.71,51.67,51.69,24165.0,49.9481,49.9674,49.9288,49.9481,24165.0
2019-05-24 11:00:00,51.7,51.74,51.7,51.7,12147.0,49.9578,49.9964,49.9578,49.9578,12147.0
2019-05-24 11:05:00,51.7,51.74,51.69,51.71,19300.0,49.9578,49.9964,49.9481,49.9674,19300.0
2019-05-24 11:10:00,51.71,51.72,51.63,51.7,21067.0,49.9674,49.9771,49.8901,49.9578,21067.0
2019-05-24 11:15:00,51.69,51.69,51.63,51.66,18709.0,49.9481,49.9481,49.8901,49.9191,18709.0
2019-05-24 11:20:00,51.66,51.76,51.65,51.74,9053.0,49.9191,50.0158,49.9095,49.9964,9053.0
2019-05-24 11:25:00,51.73,51.78,51.72,51.76,15244.0,49.9868,50.0351,49.9771,50.0158,15244.0
2019-05-24 11:30:00,51.76,51.82,51.76,51.8,13367.0,50.0158,50.0737,50.0158,50.0544,13367.0
2019-05-24 11:35:00,51.8,51.81,51.75,51.8,22188.0,50.0544,50.0641,50.0061,50.0544,22188.0
2019-05-24 11:40:00,51.8,51.83,51.78,51.79,10248.0,50.0544,50.0834,50.0351,50.0448,10248.0
2019-05-24 11:45:00,51.79,51.81,51.74,51.75,11174.0,50.0448,50.0641,49.9964,50.0061,11174.0
2019-05-24 11:50:00,51.75,51.76,51.74,51.76,13212.0,50.0061,50.0158,49.9964,50.0158,13212.0
2019-05-24 11:55:00,51.76,51.76,51.73,51.74,7695.0,50.0158,50.0158,49.9868,49.9964,7695.0
2019-05-24 12:00:00,51.73,51.74,51.72,51.73,6868.0,49.9868,49.9964,49.9771,49.9868,6868.0
2019-05-24 12:05:00,51.73,51.76,51.73,51.74,6206.0,49.9868,50.0158,49.9868,49.9964,6206.0
2019-05-24 12:10:00,51.74,51.77,51.71,51.77,8192.0,49.9964,50.0254,49.9674,50.0254,8192.0
2019-05-24 12:15:00,51.78,51.79,51.72,51.75,7458.0,50.0351,50.0448,49.9771,50.0061,7458.0
2019-05-24 12:20:00,51.75,51.81,51.75,51.8,4963.0,50.0061,50.0641,50.0061,50.0544,4963.0
2019-05-24 12:25:00,51.8,51.82,51.79,51.82,7476.0,50.0544,50.0737,50.0448,50.0737,7476.0
2019-05-24 12:30:00,51.81,51.86,51.81,51.86,6017.0,50.0641,50.1124,50.0641,50.1124,6017.0
2019-05-24 12:35:00,51.86,51.88,51.85,51.88,5983.0,50.1124,50.1317,50.1027,50.1317,5983.0
2019-05-24 12:40:00,51.88,51.9,51.85,51.9,8518.0,50.1317,50.151,50.1027,50.151,8518.0
2019-05-24 12:45:00,51.9,51.92,51.86,51.87,8875.0,50.151,50.1704,50.1124,50.1221,8875.0
2019-05-24 12:50:00,51.88,51.88,51.85,51.88,9371.0,50.1317,50.1317,50.1027,50.1317,9371.0
2019-05-24 12:55:00,51.87,51.88,51.85,51.87,3921.0,50.1221,50.1317,50.1027,50.1221,3921.0
2019-05-24 13:00:00,51.87,51.91,51.87,51.91,5705.0,50.1221,50.1607,50.1221,50.1607,5705.0
2019-05-24 13:05:00,51.9,51.92,51.9,51.91,6718.0,50.151,50.1704,50.151,50.1607,6718.0
2019-05-24 13:10:00,51.91,51.92,51.87,51.9,12088.0,50.1607,50.1704,50.1221,50.151,12088.0
2019-05-24 13:15:00,51.91,51.97,51.9,51.97,10163.0,50.1607,50.2187,50.151,50.2187,10163.0
2019-05-24 13:20:00,51.97,52.02,51.96,52.0,23773.0,50.2187,50.267,50.209,50.2477,23773.0
2019-05-24 13:25:00,52.0,52.02,51.97,51.98,26094.0,50.2477,50.267,50.2187,50.2284,26094.0
2019-05-24 13:30:00,51.98,51.99,51.95,51.98,8401.0,50.2284,50.238,50.1994,50.2284,8401.0
2019-05-24 13:35:00,51.99,52.02,51.98,52.01,16281.0,50.238,50.267,50.2284,50.2573,16281.0
2019-05-24 13:40:00,52.01,52.02,51.99,52.02,17416.0,50.2573,50.267,50.238,50.267,17416.0
2019-05-24 13:45:00,52.02,52.03,52.0,52.03,6261.0,50.267,50.2767,50.2477,50.2767,6261.0
2019-05-24 13:50:00,52.03,52.05,52.0,52.01,10801.0,50.2767,50.296,50.2477,50.2573,10801.0
2019-05-24 13:55:00,52.02,52.02,51.99,52.0,14007.0,50.267,50.267,50.238,50.2477,14007.0
2019-05-24 14:00:00,51.99,52.0,51.91,51.91,13623.0,50.238,50.2477,50.1607,50.1607,13623.0
2019-05-24 14:05:00,51.91,51.91,51.83,51.85,15501.0,50.1607,50.1607,50.0834,50.1027,15501.0
2019-05-24 14:10:00,51.85,51.85,51.79,51.79,19713.0,50.1027,50.1027,50.0448,50.0448,19713.0
2019-05-24 14:15:00,51.78,51.84,51.78,51.83,14205.0,50.0351,50.0931,50.0351,50.0834,14205.0
2019-05-24 14:20:00,51.84,51.84,51.8,51.8,8115.0,50.0931,50.0931,50.0544,50.0544,8115.0
2019-05-24 14:25:00,51.8,51.81,51.78,51.78,6025.0,50.0544,50.0641,50.0351,50.0351,6025.0
2019-05-24 14:30:00,51.78,51.79,51.73,51.75,14460.0,50.0351,50.0448,49.9868,50.0061,14460.0
2019-05-24 14:35:00,51.74,51.78,51.73,51.77,10918.0,49.9964,50.0351,49.9868,50.0254,10918.0
2019-05-24 14:40:00,51.77,51.79,51.77,51.78,6594.0,50.0254,50.0448,50.0254,50.0351,6594.0
2019-05-24 14:45:00,51.79,51.79,51.74,51.74,8312.0,50.0448,50.0448,49.9964,49.9964,8312.0
2019-05-24 14:50:00,51.75,51.77,51.73,51.76,11993.0,50.0061,50.0254,49.9868,50.0158,11993.0
2019-05-24 14:55:00,51.77,51.79,51.76,51.79,8580.0,50.0254,50.0448,50.0158,50.0448,8580.0
2019-05-24 15:00:00,51.79,51.81,51.77,51.79,10721.0,50.0448,50.0641,50.0254,50.0448,10721.0
2019-05-24 15:05:00,51.79,51.79,51.74,51.76,11514.0,50.0448,50.0448,49.9964,50.0158,11514.0
2019-05-24 15:10:00,51.76,51.76,51.72,51.73,8345.0,50.0158,50.0158,49.9771,49.9868,8345.0
2019-05-24 15:15:00,51.72,51.73,51.67,51.67,10487.0,49.9771,49.9868,49.9288,49.9288,10487.0
2019-05-24 15:20:00,51.68,51.74,51.67,51.72,14380.0,49.9385,49.9964,49.9288,49.9771,14380.0
2019-05-24 15:25:00,51.72,51.74,51.69,51.72,14950.0,49.9771,49.9964,49.9481,49.9771,14950.0
2019-05-24 15:30:00,51.72,51.73,51.7,51.72,20673.0,49.9771,49.9868,49.9578,49.9771,20673.0
2019-05-24 15:35:00,51.72,51.73,51.69,51.71,13939.0,49.9771,49.9868,49.9481,49.9674,13939.0
2019-05-24 15:40:00,51.71,51.72,51.66,51.66,23558.0,49.9674,49.9771,49.9191,49.9191,23558.0
2019-05-24 15:45:00,51.66,51.67,51.63,51.65,28877.0,49.9191,49.9288,49.8901,49.9095,28877.0
2019-05-24 15:50:00,51.65,51.67,51.61,51.63,33698.0,49.9095,49.9288,49.8708,49.8901,33698.0
2019-05-24 15:55:00,51.62,51.66,51.58,51.63,97974.0,49.8805,49.9191,49.8418,49.8901,97974.0
2019-05-28 09:30:00,51.81,52.0,51.77,51.98,51346.0,50.0641,50.2477,50.0254,50.2284,51346.0
2019-05-28 09:35:00,51.99,52.08,51.93,51.98,33397.0,50.238,50.325,50.18,50.2284,33397.0
2019-05-28 09:40:00,51.99,52.07,51.99,52.04,19047.0,50.238,50.3153,50.238,50.2863,19047.0
2019-05-28 09:45:00,52.04,52.08,52.0,52.04,34705.0,50.2863,50.325,50.2477,50.2863,34705.0
2019-05-28 09:50:00,52.05,52.05,51.99,52.01,28213.0,50.296,50.296,50.238,50.2573,28213.0
2019-05-28 09:55:00,52.01,52.01,51.92,51.94,73204.0,50.2573,50.2573,50.1704,50.1897,73204.0
2019-05-28 10:00:00,51.94,51.99,51.94,51.97,26378.0,50.1897,50.238,50.1897,50.2187,26378.0
2019-05-28 10:05:00,51.97,51.99,51.92,51.94,32009.0,50.2187,50.238,50.1704,50.1897,32009.0
2019-05-28 10:10:00,51.94,51.97,51.88,51.95,25627.0,50.1897,50.2187,50.1317,50.1994,25627.0
2019-05-28 10:15:00,51.94,51.96,51.89,51.94,26753.0,50.1897,50.209,50.1414,50.1897,26753.0
2019-05-28 10:20:00,51.93,52.0,51.9,51.93,30860.0,50.18,50.2477,50.151,50.18,30860.0
2019-05-28 10:25:00,51.93,51.99,51.91,51.96,34633.0,50.18,50.238,50.1607,50.209,34633.0
2019-05-28 10:30:00,51.95,51.99,51.9,51.95,20177.0,50.1994,50.238,50.151,50.1994,20177.0
2019-05-28 10:35:00,51.94,51.95,51.85,51.85,31338.0,50.1897,50.1994,50.1027,50.1027,31338.0
2019-05-28 10:40:00,51.86,51.9,51.82,51.85,17494.0,50.1124,50.151,50.0737,50.1027,17494.0
2019-05-28 10:45:00,51.85,51.89,51.77,51.77,43646.0,50.1027,50.1414,50.0254,50.0254,43646.0
2019-05-28 10:50:00,51.77,51.81,51.75,51.81,22873.0,50.0254,50.0641,50.0061,50.0641,22873.0
2019-05-28 10:55:00,51.79,51.85,51.78,51.8,17289.0,50.0448,50.1027,50.0351,50.0544,17289.0
2019-05-28 11:00:00,51.79,51.86,51.79,51.81,16941.0,50.0448,50.1124,50.0448,50.0641,16941.0
2019-05-28 11:05:00,51.81,51.84,51.79,51.79,26420.0,50.0641,50.0931,50.0448,50.0448,26420.0
2019-05-28 11:10:00,51.8,51.87,51.77,51.83,33122.0,50.0544,50.1221,50.0254,50.0834,33122.0
2019-05-28 11:15:00,51.83,51.83,51.76,51.78,23394.0,50.0834,50.0834,50.0158,50.0351,23394.0
2019-05-28 11:20:00,51.78,51.81,51.76,51.76,15204.0,50.0351,50.0641,50.0158,50.0158,15204.0
2019-05-28 11:25:00,51.76,51.77,51.67,51.68,30005.0,50.0158,50.0254,49.9288,49.9385,30005.0
2019-05-28 11:30:00,51.68,51.7,51.6,51.7,27657.0,49.9385,49.9578,49.8612,49.9578,27657.0
2019-05-28 11:35:00,51.7,51.79,51.7,51.76,22497.0,49.9578,50.0448,49.9578,50.0158,22497.0
2019-05-28 11:40:00,51.77,51.82,51.76,51.77,17258.0,50.0254,50.0737,50.0158,50.0254,17258.0
2019-05-28 11:45:00,51.77,51.78,51.74,51.74,17166.0,50.0254,50.0351,49.9964,49.9964,17166.0
2019-05-28 11:50:00,51.74,51.76,51.69,51.72,31190.0,49.9964,50.0158,49.9481,49.9771,31190.0
2019-05-28 11:55:00,51.73,51.84,51.72,51.83,26215.0,49.9868,50.0931,49.9771,50.0834,26215.0
2019-05-28 12:00:00,51.83,51.85,51.79,51.82,12535.0,50.0834,50.1027,50.0448,50.0737,12535.0
2019-05-28 12:05:00,51.82,51.85,51.79,51.79,13214.0,50.0737,50.1027,50.0448,50.0448,13214.0
2019-05-28 12:10:00,51.8,51.9,51.8,51.87,16012.0,50.0544,50.151,50.0544,50.1221,16012.0
2019-05-28 12:15:00,51.87,51.88,51.83,51.87,10615.0,50.1221,50.1317,50.0834,50.1221,10615.0
2019-05-28 12:20:00,51.86,51.91,51.86,51.88,17745.0,50.1124,50.1607,50.1124,50.1317,17745.0
2019-05-28 12:25:00,51.88,51.91,51.86,51.9,8562.0,50.1317,50.1607,50.1124,50.151,8562.0
2019-05-28 12:30:00,51.89,51.93,51.88,51.9,11236.0,50.1414,50.18,50.1317,50.151,11236.0
2019-05-28 12:35:00,51.9,51.95,51.89,51.93,20856.0,50.151,50.1994,50.1414,50.18,20856.0
2019-05-28 12:40:00,51.94,51.96,51.91,51.91,15764.0,50.1897,50.209,50.1607,50.1607,15764.0
2019-05-28 12:45:00,51.92,51.96,51.9,51.95,14024.0,50.1704,50.209,50.151,50.1994,14024.0
2019-05-28 12:50:00,51.94,51.98,51.93,51.95,9578.0,50.1897,50.2284,50.18,50.1994,9578.0
2019-05-28 12:55:00,51.95,51.96,51.88,51.89,14501.0,50.1994,50.209,50.1317,50.1414,14501.0
2019-05-28 13:00:00,51.89,51.94,51.87,51.88,16531.0,50.1414,50.1897,50.1221,50.1317,16531.0
2019-05-28 13:05:00,51.88,51.91,51.87,51.9,10450.0,50.1317,50.1607,50.1221,50.151,10450.0
2019-05-28 13:10:00,51.91,51.91,51.89,51.91,11837.0,50.1607,50.1607,50.1414,50.1607,11837.0
2019-05-28 13:15:00,51.9,51.91,51.86,51.87,9508.0,50.151,50.1607,50.1124,50.1221,9508.0
2019-05-28 13:20:00,51.87,51.89,51.86,51.87,11355.0,50.1221,50.1414,50.1124,50.1221,11355.0
2019-05-28 13:25:00,51.87,51.88,51.83,51.85,11656.0,50.1221,50.1317,50.0834,50.1027,11656.0
2019-05-28 13:30:00,51.85,51.87,51.84,51.86,26296.0,50.1027,50.1221,50.0931,50.1124,26296.0
2019-05-28 13:35:00,51.85,51.89,51.84,51.86,25902.0,50.1027,50.1414,50.0931,50.1124,25902.0
2019-05-28 13:40:00,51.86,51.9,51.86,51.89,16714.0,50.1124,50.151,50.1124,50.1414,16714.0
2019-05-28 13:45:00,51.88,51.9,51.85,51.86,10921.0,50.1317,50.151,50.1027,50.1124,10921.0
2019-05-28 13:50:00,51.85,51.88,51.84,51.85,15506.0,50.1027,50.1317,50.0931,50.1027,15506.0
2019-05-28 13:55:00,51.84,51.86,51.84,51.84,10990.0,50.0931,50.1124,50.0931,50.0931,10990.0
2019-05-28 14:00:00,51.84,51.84,51.78,51.79,21238.0,50.0931,50.0931,50.0351,50.0448,21238.0
2019-05-28 14:05:00,51.79,51.8,51.76,51.77,14092.0,50.0448,50.0544,50.0158,50.0254,14092.0
2019-05-28 14:10:00,51.77,51.78,51.75,51.78,24740.0,50.0254,50.0351,50.0061,50.0351,24740.0
2019-05-28 14:15:00,51.79,51.79,51.76,51.76,22255.0,50.0448,50.0448,50.0158,50.0158,22255.0
2019-05-28 14:20:00,51.75,51.76,51.72,51.75,23066.0,50.0061,50.0158,49.9771,50.0061,23066.0
2019-05-28 14:25:00,51.75,51.75,51.72,51.73,23211.0,50.0061,50.0061,49.9771,49.9868,23211.0
2019-05-28 14:30:00,51.72,51.77,51.7,51.77,26356.0,49.9771,50.0254,49.9578,50.0254,26356.0
2019-05-28 14:35:00,51.77,51.78,51.76,51.76,21422.0,50.0254,50.0351,50.0158,50.0158,21422.0
2019-05-28 14:40:00,51.76,51.76,51.71,51.73,23288.0,50.0158,50.0158,49.9674,49.9868,23288.0
2019-05-28 14:45:00,51.73,51.73,51.68,51.69,33414.0,49.9868,49.9868,49.9385,49.9481,33414.0
2019-05-28 14:50:00,51.69,51.7,51.64,51.64,25548.0,49.9481,49.9578,49.8998,49.8998,25548.0
2019-05-28 14:55:00,51.65,51.69,51.61,51.64,47743.0,49.9095,49.9481,49.8708,49.8998,47743.0
2019-05-28 15:00:00,51.64,51.64,51.57,51.57,25092.0,49.8998,49.8998,49.8322,49.8322,25092.0
2019-05-28 15:05:00,51.57,51.6,51.57,51.57,23016.0,49.8322,49.8612,49.8322,49.8322,23016.0
2019-05-28 15:10:00,51.56,51.56,51.52,51.54,29657.0,49.8225,49.8225,49.7839,49.8032,29657.0
2019-05-28 15:15:00,51.55,51.59,51.55,51.57,19056.0,49.8128,49.8515,49.8128,49.8322,19056.0
2019-05-28 15:20:00,51.57,51.57,51.51,51.53,21537.0,49.8322,49.8322,49.7742,49.7935,21537.0
2019-05-28 15:25:00,51.53,51.54,51.45,51.46,30736.0,49.7935,49.8032,49.7162,49.7259,30736.0
2019-05-28 15:30:00,51.46,51.49,51.41,51.41,40737.0,49.7259,49.7549,49.6776,49.6776,40737.0
2019-05-28 15:35:00,51.41,51.44,51.32,51.32,43379.0,49.6776,49.7065,49.5906,49.5906,43379.0
2019-05-28 15:40:00,51.32,51.32,51.27,51.3,37126.0,49.5906,49.5906,49.5423,49.5713,37126.0
2019-05-28 15:45:00,51.3,51.34,51.28,51.3,53955.0,49.5713,49.6099,49.5519,49.5713,53955.0
2019-05-28 15:50:00,51.3,51.35,51.26,51.32,128624.0,49.5713,49.6196,49.5326,49.5906,128624.0
2019-05-28 15:55:00,51.32,51.35,51.26,51.26,206251.0,49.5906,49.6196,49.5326,49.5326,206251.0
2019-05-29 09:30:00,51.05,51.05,50.74,50.79,67734.0,49.3297,49.3297,49.0301,49.0785,67734.0
2019-05-29 09:35:00,50.8,50.86,50.74,50.74,21300.0,49.0881,49.1461,49.0301,49.0301,21300.0
2019-05-29 09:40:00,50.74,50.87,50.74,50.83,28483.0,49.0301,49.1558,49.0301,49.1171,28483.0
2019-05-29 09:45:00,50.83,50.87,50.77,50.77,26146.0,49.1171,49.1558,49.0591,49.0591,26146.0
2019-05-29 09:50:00,50.76,50.81,50.72,50.79,42117.0,49.0495,49.0978,49.0108,49.0785,42117.0
2019-05-29 09:55:00,50.78,50.91,50.78,50.82,24434.0,49.0688,49.1944,49.0688,49.1074,24434.0
2019-05-29 10:00:00,50.82,50.91,50.78,50.91,30541.0,49.1074,49.1944,49.0688,49.1944,30541.0
2019-05-29 10:05:00,50.92,50.97,50.84,50.89,37892.0,49.2041,49.2524,49.1268,49.1751,37892.0
2019-05-29 10:10:00,50.89,50.96,50.82,50.96,22426.0,49.1751,49.2427,49.1074,49.2427,22426.0
2019-05-29 10:15:00,50.97,51.04,50.96,51.0,17234.0,49.2524,49.32,49.2427,49.2814,17234.0
2019-05-29 10:20:00,51.01,51.1,51.01,51.08,22778.0,49.291,49.378,49.291,49.3587,22778.0
2019-05-29 10:25:00,51.08,51.25,51.08,51.24,29990.0,49.3587,49.5229,49.3587,49.5133,29990.0
2019-05-29 10:30:00,51.24,51.28,51.19,51.21,25551.0,49.5133,49.5519,49.465,49.4843,25551.0
2019-05-29 10:35:00,51.2,51.26,51.18,51.22,68790.0,49.4746,49.5326,49.4553,49.494,68790.0
2019-05-29 10:40:00,51.21,51.22,51.15,51.17,31308.0,49.4843,49.494,49.4263,49.4456,31308.0
2019-05-29 10:45:00,51.16,51.21,51.12,51.18,49228.0,49.436,49.4843,49.3973,49.4553,49228.0
2019-05-29 10:50:00,51.17,51.21,51.14,51.18,16705.0,49.4456,49.4843,49.4167,49.4553,16705.0
2019-05-29 10:55:00,51.18,51.19,51.13,51.15,31740.0,49.4553,49.465,49.407,49.4263,31740.0
2019-05-29 11:00:00,51.14,51.22,51.11,51.2,60606.0,49.4167,49.494,49.3877,49.4746,60606.0
2019-05-29 11:05:00,51.2,51.27,51.15,51.23,26139.0,49.4746,49.5423,49.4263,49.5036,26139.0
2019-05-29 11:10:00,51.22,51.24,51.11,51.12,69317.0,49.494,49.5133,49.3877,49.3973,69317.0
2019-05-29 11:15:00,51.11,51.18,51.1,51.15,48020.0,49.3877,49.4553,49.378,49.4263,48020.0
2019-05-29 11:20:00,51.14,51.19,51.11,51.15,78710.0,49.4167,49.465,49.3877,49.4263,78710.0
2019-05-29 11:25:00,51.14,51.16,51.02,51.05,62061.0,49.4167,49.436,49.3007,49.3297,62061.0
2019-05-29 11:30:00,51.05,51.07,50.97,51.0,20878.0,49.3297,49.349,49.2524,49.2814,20878.0
2019-05-29 11:35:00,51.01,51.04,50.95,50.97,46234.0,49.291,49.32,49.2331,49.2524,46234.0
2019-05-29 11:40:00,50.97,50.98,50.85,50.93,233276.0,49.2524,49.262,49.1364,49.2137,233276.0
2019-05-29 11:45:00,50.93,50.99,50.91,50.99,22565.0,49.2137,49.2717,49.1944,49.2717,22565.0
2019-05-29 11:50:00,50.99,51.01,50.89,50.9,25360.0,49.2717,49.291,49.1751,49.1847,25360.0
2019-05-29 11:55:00,50.91,50.95,50.88,50.95,18744.0,49.1944,49.2331,49.1654,49.2331,18744.0
2019-05-29 12:00:00,50.95,51.01,50.91,51.01,19736.0,49.2331,49.291,49.1944,49.291,19736.0
2019-05-29 12:05:00,51.01,51.05,50.98,51.03,18112.0,49.291,49.3297,49.262,49.3104,18112.0
2019-05-29 12:10:00,51.03,51.04,51.0,51.03,13831.0,49.3104,49.32,49.2814,49.3104,13831.0
2019-05-29 12:15:00,51.03,51.05,51.01,51.02,16493.0,49.3104,49.3297,49.291,49.3007,16493.0
2019-05-29 12:20:00,51.02,51.04,51.0,51.03,73831.0,49.3007,49.32,49.2814,49.3104,73831.0
2019-05-29 12:25:00,51.03,51.15,51.02,51.12,39412.0,49.3104,49.4263,49.3007,49.3973,39412.0
2019-05-29 12:30:00,51.13,51.16,51.1,51.12,22963.0,49.407,49.436,49.378,49.3973,22963.0
2019-05-29 12:35:00,51.12,51.14,51.11,51.12,23638.0,49.3973,49.4167,49.3877,49.3973,23638.0
2019-05-29 12:40:00,51.13,51.17,51.11,51.17,24252.0,49.407,49.4456,49.3877,49.4456,24252.0
2019-05-29 12:45:00,51.18,51.22,51.16,51.21,15655.0,49.4553,49.494,49.436,49.4843,15655.0
2019-05-29 12:50:00,51.21,51.23,51.16,51.23,25535.0,49.4843,49.5036,49.436,49.5036,25535.0
2019-05-29 12:55:00,51.23,51.23,51.19,51.22,24646.0,49.5036,49.5036,49.465,49.494,24646.0
2019-05-29 13:00:00,51.21,51.22,51.17,51.18,14762.0,49.4843,49.494,49.4456,49.4553,14762.0
2019-05-29 13:05:00,51.18,51.34,51.12,51.34,22077.0,49.4553,49.6099,49.3973,49.6099,22077.0
2019-05-29 13:10:00,51.35,51.42,51.35,51.38,17295.0,49.6196,49.6872,49.6196,49.6486,17295.0
2019-05-29 13:15:00,51.38,51.4,51.33,51.36,44071.0,49.6486,49.6679,49.6003,49.6292,44071.0
2019-05-29 13:20:00,51.35,51.35,51.27,51.34,12590.0,49.6196,49.6196,49.5423,49.6099,12590.0
2019-05-29 13:25:00,51.34,51.42,51.34,51.41,15297.0,49.6099,49.6872,49.6099,49.6776,15297.0
2019-05-29 13:30:00,51.41,51.42,51.37,51.38,16288.0,49.6776,49.6872,49.6389,49.6486,16288.0
2019-05-29 13:35:00,51.38,51.39,51.32,51.36,19297.0,49.6486,49.6582,49.5906,49.6292,19297.0
2019-05-29 13:40:00,51.36,51.39,51.32,51.33,13699.0,49.6292,49.6582,49.5906,49.6003,13699.0
2019-05-29 13:45:00,51.32,51.38,51.31,51.38,14445.0,49.5906,49.6486,49.5809,49.6486,14445.0
2019-05-29 13:50:00,51.37,51.4,51.34,51.34,14914.0,49.6389,49.6679,49.6099,49.6099,14914.0
2019-05-29 13:55:00,51.34,51.37,51.34,51.35,14384.0,49.6099,49.6389,49.6099,49.6196,14384.0
2019-05-29 14:00:00,51.34,51.42,51.34,51.39,21707.0,49.6099,49.6872,49.6099,49.6582,21707.0
2019-05-29 14:05:00,51.38,51.41,51.36,51.36,16059.0,49.6486,49.6776,49.6292,49.6292,16059.0
2019-05-29 14:10:00,51.35,51.38,51.31,51.32,18914.0,49.6196,49.6486,49.5809,49.5906,18914.0
2019-05-29 14:15:00,51.32,51.35,51.29,51.33,20972.0,49.5906,49.6196,49.5616,49.6003,20972.0
2019-05-29 14:20:00,51.32,51.34,51.3,51.32,25109.0,49.5906,49.6099,49.5713,49.5906,25109.0
2019-05-29 14:25:00,51.32,51.4,51.26,51.4,31375.0,49.5906,49.6679,49.5326,49.6679,31375.0
2019-05-29 14:30:00,51.39,51.39,51.34,51.37,36989.0,49.6582,49.6582,49.6099,49.6389,36989.0
2019-05-29 14:35:00,51.37,51.39,51.33,51.37,29301.0,49.6389,49.6582,49.6003,49.6389,29301.0
2019-05-29 14:40:00,51.37,51.37,51.33,51.34,52187.0,49.6389,49.6389,49.6003,49.6099,52187.0
2019-05-29 14:45:00,51.34,51.44,51.33,51.41,44607.0,49.6099,49.7065,49.6003,49.6776,44607.0
2019-05-29 14:50:00,51.4,51.44,51.36,51.44,42137.0,49.6679,49.7065,49.6292,49.7065,42137.0
2019-05-29 14:55:00,51.43,51.48,51.41,51.48,23961.0,49.6969,49.7452,49.6776,49.7452,23961.0
2019-05-29 15:00:00,51.47,51.47,51.39,51.43,30583.0,49.7355,49.7355,49.6582,49.6969,30583.0
2019-05-29 15:05:00,51.42,51.47,51.4,51.46,21690.0,49.6872,49.7355,49.6679,49.7259,21690.0
2019-05-29 15:10:00,51.46,51.49,51.43,51.47,22870.0,49.7259,49.7549,49.6969,49.7355,22870.0
2019-05-29 15:15:00,51.46,51.49,51.44,51.45,23343.0,49.7259,49.7549,49.7065,49.7162,23343.0
2019-05-29 15:20:00,51.45,51.52,51.44,51.51,24931.0,49.7162,49.7839,49.7065,49.7742,24931.0
2019-05-29 15:25:00,51.52,51.57,51.51,51.56,29896.0,49.7839,49.8322,49.7742,49.8225,29896.0
2019-05-29 15:30:00,51.56,51.65,51.52,51.65,43718.0,49.8225,49.9095,49.7839,49.9095,43718.0
2019-05-29 15:35:00,51.65,51.74,51.65,51.7,49782.0,49.9095,49.9964,49.9095,49.9578,49782.0
2019-05-29 15:40:00,51.71,51.75,51.69,51.71,43064.0,49.9674,50.0061,49.9481,49.9674,43064.0
2019-05-29 15:45:00,51.7,51.71,51.58,51.64,56244.0,49.9578,49.9674,49.8418,49.8998,56244.0
2019-05-29 15:50:00,51.63,51.64,51.5,51.57,88036.0,49.8901,49.8998,49.7645,49.8322,88036.0
2019-05-29 15:55:00,51.58,51.64,51.57,51.58,152538.0,49.8418,49.8998,49.8322,49.8418,152538.0
2019-05-30 09:30:00,51.67,51.86,51.63,51.77,46055.0,49.9288,50.1124,49.8901,50.0254,46055.0
2019-05-30 09:35:00,51.78,51.87,51.75,51.76,25488.0,50.0351,50.1221,50.0061,50.0158,25488.0
2019-05-30 09:40:00,51.79,51.82,51.7,51.7,21864.0,50.0448,50.0737,49.9578,49.9578,21864.0
2019-05-30 09:45:00,51.69,51.75,51.59,51.73,14940.0,49.9481,50.0061,49.8515,49.9868,14940.0
2019-05-30 09:50:00,51.75,51.85,51.72,51.82,19103.0,50.0061,50.1027,49.9771,50.0737,19103.0
2019-05-30 09:55:00,51.84,51.91,51.82,51.91,20399.0,50.0931,50.1607,50.0737,50.1607,20399.0
2019-05-30 10:00:00,51.9,51.91,51.85,51.87,14034.0,50.151,50.1607,50.1027,50.1221,14034.0
2019-05-30 10:05:00,51.87,51.87,51.75,51.81,18481.0,50.1221,50.1221,50.0061,50.0641,18481.0
2019-05-30 10:10:00,51.82,51.82,51.69,51.71,25138.0,50.0737,50.0737,49.9481,49.9674,25138.0
2019-05-30 10:15:00,51.72,51.73,51.62,51.62,14365.0,49.9771,49.9868,49.8805,49.8805,14365.0
2019-05-30 10:20:00,51.61,51.65,51.55,51.57,13052.0,49.8708,49.9095,49.8128,49.8322,13052.0
2019-05-30 10:25:00,51.56,51.59,51.51,51.54,16324.0,49.8225,49.8515,49.7742,49.8032,16324.0
2019-05-30 10:30:00,51.56,51.6,51.54,51.59,10795.0,49.8225,49.8612,49.8032,49.8515,10795.0
2019-05-30 10:35:00,51.6,51.61,51.54,51.56,12534.0,49.8612,49.8708,49.8032,49.8225,12534.0
2019-05-30 10:40:00,51.55,51.56,51.52,51.54,23218.0,49.8128,49.8225,49.7839,49.8032,23218.0
2019-05-30 10:45:00,51.53,51.55,51.48,51.48,17952.0,49.7935,49.8128,49.7452,49.7452,17952.0
2019-05-30 10:50:00,51.49,51.5,51.4,51.41,20330.0,49.7549,49.7645,49.6679,49.6776,20330.0
2019-05-30 10:55:00,51.43,51.48,51.43,51.45,9083.0,49.6969,49.7452,49.6969,49.7162,9083.0
2019-05-30 11:00:00,51.44,51.44,51.34,51.37,10857.0,49.7065,49.7065,49.6099,49.6389,10857.0
2019-05-30 11:05:00,51.38,51.4,51.32,51.35,9453.0,49.6486,49.6679,49.5906,49.6196,9453.0
2019-05-30 11:10:00,51.36,51.39,51.34,51.38,14999.0,49.6292,49.6582,49.6099,49.6486,14999.0
2019-05-30 11:15:00,51.38,51.39,51.33,51.33,9814.0,49.6486,49.6582,49.6003,49.6003,9814.0
2019-05-30 11:20:00,51.33,51.34,51.31,51.33,15638.0,49.6003,49.6099,49.5809,49.6003,15638.0
2019-05-30 11:25:00,51.33,51.4,51.33,51.38,17711.0,49.6003,49.6679,49.6003,49.6486,17711.0
2019-05-30 11:30:00,51.39,51.4,51.26,51.3,17725.0,49.6582,49.6679,49.5326,49.5713,17725.0
2019-05-30 11:35:00,51.3,51.39,51.3,51.35,10801.0,49.5713,49.6582,49.5713,49.6196,10801.0
2019-05-30 11:40:00,51.35,51.37,51.28,51.28,8667.0,49.6196,49.6389,49.5519,49.5519,8667.0
2019-05-30 11:45:00,51.27,51.36,51.27,51.36,11628.0,49.5423,49.6292,49.5423,49.6292,11628.0
2019-05-30 11:50:00,51.36,51.38,51.33,51.37,13260.0,49.6292,49.6486,49.6003,49.6389,13260.0
2019-05-30 11:55:00,51.37,51.46,51.36,51.45,13371.0,49.6389,49.7259,49.6292,49.7162,13371.0
2019-05-30 12:00:00,51.45,51.46,51.42,51.42,7288.0,49.7162,49.7259,49.6872,49.6872,7288.0
2019-05-30 12:05:00,51.42,51.45,51.41,51.42,12116.0,49.6872,49.7162,49.6776,49.6872,12116.0
2019-05-30 12:10:00,51.43,51.45,51.4,51.44,12082.0,49.6969,49.7162,49.6679,49.7065,12082.0
2019-05-30 12:15:00,51.43,51.48,51.42,51.47,9911.0,49.6969,49.7452,49.6872,49.7355,9911.0
2019-05-30 12:20:00,51.46,51.55,51.46,51.55,14364.0,49.7259,49.8128,49.7259,49.8128,14364.0
2019-05-30 12:25:00,51.55,51.55,51.5,51.51,6869.0,49.8128,49.8128,49.7645,49.7742,6869.0
2019-05-30 12:30:00,51.5,51.51,51.47,51.49,7827.0,49.7645,49.7742,49.7355,49.7549,7827.0
2019-05-30 12:35:00,51.49,51.6,51.49,51.6,12304.0,49.7549,49.8612,49.7549,49.8612,12304.0
2019-05-30 12:40:00,51.6,51.62,51.58,51.61,21015.0,49.8612,49.8805,49.8418,49.8708,21015.0
2019-05-30 12:45:00,51.61,51.63,51.59,51.62,8057.0,49.8708,49.8901,49.8515,49.8805,8057.0
2019-05-30 12:50:00,51.62,51.67,51.62,51.66,5841.0,49.8805,49.9288,49.8805,49.9191,5841.0
2019-05-30 12:55:00,51.65,51.66,51.62,51.64,6819.0,49.9095,49.9191,49.8805,49.8998,6819.0
2019-05-30 13:00:00,51.64,51.66,51.59,51.59,9982.0,49.8998,49.9191,49.8515,49.8515,9982.0
2019-05-30 13:05:00,51.59,51.59,51.53,51.55,15056.0,49.8515,49.8515,49.7935,49.8128,15056.0
2019-05-30 13:10:00,51.55,51.58,51.54,51.58,9324.0,49.8128,49.8418,49.8032,49.8418,9324.0
2019-05-30 13:15:00,51.58,51.59,51.54,51.54,8040.0,49.8418,49.8515,49.8032,49.8032,8040.0
2019-05-30 13:20:00,51.54,51.56,51.53,51.55,8203.0,49.8032,49.8225,49.7935,49.8128,8203.0
2019-05-30 13:25:00,51.54,51.55,51.52,51.55,9785.0,49.8032,49.8128,49.7839,49.8128,9785.0
2019-05-30 13:30:00,51.55,51.56,51.49,51.51,42262.0,49.8128,49.8225,49.7549,49.7742,42262.0
2019-05-30 13:35:00,51.5,51.52,51.47,51.49,53680.0,49.7645,49.7839,49.7355,49.7549,53680.0
2019-05-30 13:40:00,51.48,51.49,51.43,51.45,19501.0,49.7452,49.7549,49.6969,49.7162,19501.0
2019-05-30 13:45:00,51.46,51.47,51.43,51.46,91500.0,49.7259,49.7355,49.6969,49.7259,91500.0
2019-05-30 13:50:00,51.47,51.49,51.46,51.48,6563.0,49.7355,49.7549,49.7259,49.7452,6563.0
2019-05-30 13:55:00,51.48,51.53,51.47,51.52,19480.0,49.7452,49.7935,49.7355,49.7839,19480.0
2019-05-30 14:00:00,51.51,51.56,51.5,51.52,8634.0,49.7742,49.8225,49.7645,49.7839,8634.0
2019-05-30 14:05:00,51.51,51.53,51.5,51.51,8349.0,49.7742,49.7935,49.7645,49.7742,8349.0
2019-05-30 14:10:00,51.51,51.53,51.47,51.48,10627.0,49.7742,49.7935,49.7355,49.7452,10627.0
2019-05-30 14:15:00,51.48,51.52,51.48,51.51,15454.0,49.7452,49.7839,49.7452,49.7742,15454.0
2019-05-30 14:20:00,51.51,51.52,51.47,51.49,16604.0,49.7742,49.7839,49.7355,49.7549,16604.0
2019-05-30 14:25:00,51.49,51.51,51.46,51.49,23395.0,49.7549,49.7742,49.7259,49.7549,23395.0
2019-05-30 14:30:00,51.5,51.5,51.41,51.43,17852.0,49.7645,49.7645,49.6776,49.6969,17852.0
2019-05-30 14:35:00,51.43,51.45,51.34,51.34,26426.0,49.6969,49.7162,49.6099,49.6099,26426.0
2019-05-30 14:40:00,51.33,51.38,51.33,51.36,18713.0,49.6003,49.6486,49.6003,49.6292,18713.0
2019-05-30 14:45:00,51.36,51.46,51.35,51.44,28463.0,49.6292,49.7259,49.6196,49.7065,28463.0
2019-05-30 14:50:00,51.44,51.53,51.43,51.52,17060.0,49.7065,49.7935,49.6969,49.7839,17060.0
2019-05-30 14:55:00,51.53,51.57,51.51,51.56,14552.0,49.7935,49.8322,49.7742,49.8225,14552.0
2019-05-30 15:00:00,51.56,51.57,51.48,51.49,19357.0,49.8225,49.8322,49.7452,49.7549,19357.0
2019-05-30 15:05:00,51.48,51.5,51.39,51.45,18868.0,49.7452,49.7645,49.6582,49.7162,18868.0
2019-05-30 15:10:00,51.44,51.47,51.44,51.46,17038.0,49.7065,49.7355,49.7065,49.7259,17038.0
2019-05-30 15:15:00,51.46,51.49,51.43,51.46,20679.0,49.7259,49.7549,49.6969,49.7259,20679.0
2019-05-30 15:20:00,51.46,51.52,51.45,51.51,12729.0,49.7259,49.7839,49.7162,49.7742,12729.0
2019-05-30 15:25:00,51.51,51.57,51.49,51.55,21596.0,49.7742,49.8322,49.7549,49.8128,21596.0
2019-05-30 15:30:00,51.55,51.55,51.5,51.53,24019.0,49.8128,49.8128,49.7645,49.7935,24019.0
2019-05-30 15:35:00,51.54,51.65,51.53,51.61,33028.0,49.8032,49.9095,49.7935,49.8708,33028.0
2019-05-30 15:40:00,51.62,51.64,51.57,51.59,20642.0,49.8805,49.8998,49.8322,49.8515,20642.0
2019-05-30 15:45:00,51.59,51.63,51.57,51.63,42689.0,49.8515,49.8901,49.8322,49.8901,42689.0
2019-05-30 15:50:00,51.63,51.64,51.59,51.59,42627.0,49.8901,49.8998,49.8515,49.8515,42627.0
2019-05-30 15:55:00,51.6,51.63,51.54,51.56,137498.0,49.8612,49.8901,49.8032,49.8225,137498.0
2019-05-31 09:30:00,50.91,51.03,50.82,50.99,71713.0,49.1944,49.3104,49.1074,49.2717,71713.0
2019-05-31 09:35:00,50.96,51.1,50.95,51.03,32168.0,49.2427,49.378,49.2331,49.3104,32168.0
2019-05-31 09:40:00,51.02,51.05,50.98,51.03,23343.0,49.3007,49.3297,49.262,49.3104,23343.0
2019-05-31 09:45:00,51.01,51.09,50.97,50.98,33149.0,49.291,49.3683,49.2524,49.262,33149.0
2019-05-31 09:50:00,50.98,51.11,50.98,51.1,20711.0,49.262,49.3877,49.262,49.378,20711.0
2019-05-31 09:55:00,51.1,51.19,51.09,51.17,26811.0,49.378,49.465,49.3683,49.4456,26811.0
2019-05-31 10:00:00,51.16,51.19,51.09,51.12,15220.0,49.436,49.465,49.3683,49.3973,15220.0
2019-05-31 10:05:00,51.11,51.18,51.07,51.08,12623.0,49.3877,49.4553,49.349,49.3587,12623.0
2019-05-31 10:10:00,51.08,51.11,51.06,51.09,34845.0,49.3587,49.3877,49.3394,49.3683,34845.0
2019-05-31 10:15:00,51.09,51.11,51.04,51.05,22120.0,49.3683,49.3877,49.32,49.3297,22120.0
2019-05-31 10:20:00,51.05,51.13,51.05,51.1,12806.0,49.3297,49.407,49.3297,49.378,12806.0
2019-05-31 10:25:00,51.11,51.12,51.07,51.1,13130.0,49.3877,49.3973,49.349,49.378,13130.0
2019-05-31 10:30:00,51.11,51.13,51.09,51.12,10199.0,49.3877,49.407,49.3683,49.3973,10199.0
2019-05-31 10:35:00,51.12,51.22,51.11,51.22,17831.0,49.3973,49.494,49.3877,49.494,17831.0
2019-05-31 10:40:00,51.22,51.23,51.19,51.2,22696.0,49.494,49.5036,49.465,49.4746,22696.0
2019-05-31 10:45:00,51.21,51.22,51.16,51.21,18922.0,49.4843,49.494,49.436,49.4843,18922.0
2019-05-31 10:50:00,51.21,51.26,51.18,51.2,50532.0,49.4843,49.5326,49.4553,49.4746,50532.0
2019-05-31 10:55:00,51.19,51.2,51.06,51.07,24960.0,49.465,49.4746,49.3394,49.349,24960.0
2019-05-31 11:00:00,51.05,51.19,51.05,51.13,22063.0,49.3297,49.465,49.3297,49.407,22063.0
2019-05-31 11:05:00,51.13,51.18,51.1,51.12,17693.0,49.407,49.4553,49.378,49.3973,17693.0
2019-05-31 11:10:00,51.11,51.18,51.11,51.14,22598.0,49.3877,49.4553,49.3877,49.4167,22598.0
2019-05-31 11:15:00,51.13,51.19,51.11,51.16,29529.0,49.407,49.465,49.3877,49.436,29529.0
2019-05-31 11:20:00,51.16,51.23,51.15,51.17,48102.0,49.436,49.5036,49.4263,49.4456,48102.0
2019-05-31 11:25:00,51.18,51.2,51.13,51.2,22422.0,49.4553,49.4746,49.407,49.4746,22422.0
2019-05-31 11:30:00,51.19,51.23,51.17,51.17,17327.0,49.465,49.5036,49.4456,49.4456,17327.0
2019-05-31 11:35:00,51.17,51.2,51.14,51.15,18329.0,49.4456,49.4746,49.4167,49.4263,18329.0
2019-05-31 11:40:00,51.14,51.17,51.13,51.15,17277.0,49.4167,49.4456,49.407,49.4263,17277.0
2019-05-31 11:45:00,51.14,51.2,51.13,51.18,23381.0,49.4167,49.4746,49.407,49.4553,23381.0
2019-05-31 11:50:00,51.17,51.18,51.11,51.12,9550.0,49.4456,49.4553,49.3877,49.3973,9550.0
2019-05-31 11:55:00,51.12,51.2,51.1,51.2,14469.0,49.3973,49.4746,49.378,49.4746,14469.0
2019-05-31 12:00:00,51.19,51.21,51.17,51.2,17528.0,49.465,49.4843,49.4456,49.4746,17528.0
2019-05-31 12:05:00,51.19,51.21,51.19,51.2,9337.0,49.465,49.4843,49.465,49.4746,9337.0
2019-05-31 12:10:00,51.21,51.21,51.17,51.19,31150.0,49.4843,49.4843,49.4456,49.465,31150.0
2019-05-31 12:15:00,51.19,51.22,51.17,51.21,18613.0,49.465,49.494,49.4456,49.4843,18613.0
2019-05-31 12:20:00,51.21,51.21,51.13,51.13,15272.0,49.4843,49.4843,49.407,49.407,15272.0
2019-05-31 12:25:00,51.13,51.21,51.12,51.18,18226.0,49.407,49.4843,49.3973,49.4553,18226.0
2019-05-31 12:30:00,51.19,51.24,51.18,51.23,20029.0,49.465,49.5133,49.4553,49.5036,20029.0
2019-05-31 12:35:00,51.22,51.23,51.16,51.16,7981.0,49.494,49.5036,49.436,49.436,7981.0
2019-05-31 12:40:00,51.16,51.18,51.13,51.14,9698.0,49.436,49.4553,49.407,49.4167,9698.0
2019-05-31 12:45:00,51.14,51.17,51.12,51.13,10530.0,49.4167,49.4456,49.3973,49.407,10530.0
2019-05-31 12:50:00,51.14,51.17,51.13,51.15,28154.0,49.4167,49.4456,49.407,49.4263,28154.0
2019-05-31 12:55:00,51.15,51.16,51.09,51.11,12529.0,49.4263,49.436,49.3683,49.3877,12529.0
2019-05-31 13:00:00,51.11,51.13,51.07,51.1,11355.0,49.3877,49.407,49.349,49.378,11355.0
2019-05-31 13:05:00,51.1,51.11,51.07,51.09,11945.0,49.378,49.3877,49.349,49.3683,11945.0
2019-05-31 13:10:00,51.09,51.14,51.08,51.11,13754.0,49.3683,49.4167,49.3587,49.3877,13754.0
2019-05-31 13:15:00,51.11,51.11,51.06,51.06,10052.0,49.3877,49.3877,49.3394,49.3394,10052.0
2019-05-31 13:20:00,51.07,51.09,51.05,51.07,14167.0,49.349,49.3683,49.3297,49.349,14167.0
2019-05-31 13:25:00,51.06,51.15,51.06,51.13,16233.0,49.3394,49.4263,49.3394,49.407,16233.0
2019-05-31 13:30:00,51.14,51.15,51.12,51.14,7947.0,49.4167,49.4263,49.3973,49.4167,7947.0
2019-05-31 13:35:00,51.13,51.18,51.13,51.16,8521.0,49.407,49.4553,49.407,49.436,8521.0
2019-05-31 13:40:00,51.15,51.16,51.14,51.15,7993.0,49.4263,49.436,49.4167,49.4263,7993.0
2019-05-31 13:45:00,51.16,51.19,51.15,51.18,11627.0,49.436,49.465,49.4263,49.4553,11627.0
2019-05-31 13:50:00,51.18,51.2,51.17,51.2,18996.0,49.4553,49.4746,49.4456,49.4746,18996.0
2019-05-31 13:55:00,51.2,51.27,51.2,51.25,16367.0,49.4746,49.5423,49.4746,49.5229,16367.0
2019-05-31 14:00:00,51.24,51.25,51.15,51.16,15206.0,49.5133,49.5229,49.4263,49.436,15206.0
2019-05-31 14:05:00,51.15,51.17,51.12,51.16,12818.0,49.4263,49.4456,49.3973,49.436,12818.0
2019-05-31 14:10:00,51.16,51.17,51.11,51.13,18128.0,49.436,49.4456,49.3877,49.407,18128.0
2019-05-31 14:15:00,51.14,51.19,51.13,51.18,18304.0,49.4167,49.465,49.407,49.4553,18304.0
2019-05-31 14:20:00,51.18,51.19,51.15,51.19,19315.0,49.4553,49.465,49.4263,49.465,19315.0
2019-05-31 14:25:00,51.18,51.19,51.14,51.15,15102.0,49.4553,49.465,49.4167,49.4263,15102.0
2019-05-31 14:30:00,51.16,51.18,51.14,51.16,17011.0,49.436,49.4553,49.4167,49.436,17011.0
2019-05-31 14:35:00,51.16,51.17,51.15,51.16,18082.0,49.436,49.4456,49.4263,49.436,18082.0
2019-05-31 14:40:00,51.16,51.26,51.14,51.24,34895.0,49.436,49.5326,49.4167,49.5133,34895.0
2019-05-31 14:45:00,51.24,51.27,51.15,51.16,21960.0,49.5133,49.5423,49.4263,49.436,21960.0
2019-05-31 14:50:00,51.16,51.23,51.16,51.21,22505.0,49.436,49.5036,49.436,49.4843,22505.0
2019-05-31 14:55:00,51.21,51.23,51.19,51.19,16190.0,49.4843,49.5036,49.465,49.465,16190.0
2019-05-31 15:00:00,51.19,51.2,51.14,51.16,31043.0,49.465,49.4746,49.4167,49.436,31043.0
2019-05-31 15:05:00,51.16,51.19,51.16,51.17,23917.0,49.436,49.465,49.436,49.4456,23917.0
2019-05-31 15:10:00,51.17,51.21,51.16,51.21,19484.0,49.4456,49.4843,49.436,49.4843,19484.0
2019-05-31 15:15:00,51.21,51.23,51.17,51.18,23352.0,49.4843,49.5036,49.4456,49.4553,23352.0
2019-05-31 15:20:00,51.18,51.19,51.13,51.16,27391.0,49.4553,49.465,49.407,49.436,27391.0
2019-05-31 15:25:00,51.15,51.19,51.09,51.19,44380.0,49.4263,49.465,49.3683,49.465,44380.0
2019-05-31 15:30:00,51.19,51.23,51.16,51.19,27233.0,49.465,49.5036,49.436,49.465,27233.0
2019-05-31 15:35:00,51.18,51.21,51.14,51.17,55933.0,49.4553,49.4843,49.4167,49.4456,55933.0
2019-05-31 15:40:00,51.18,51.24,51.15,51.2,102913.0,49.4553,49.5133,49.4263,49.4746,102913.0
2019-05-31 15:45:00,51.21,51.24,51.19,51.24,55697.0,49.4843,49.5133,49.465,49.5133,55697.0
2019-05-31 15:50:00,51.23,51.24,51.17,51.2,77903.0,49.5036,49.5133,49.4456,49.4746,77903.0
2019-05-31 15:55:00,51.2,51.22,51.19,51.2,222244.0,49.4746,49.494,49.465,49.4746,222244.0
2019-06-03 09:30:00,50.97,51.13,50.91,51.02,71499.0,49.2524,49.407,49.1944,49.3007,71499.0
2019-06-03 09:35:00,51.02,51.07,50.98,51.03,39817.0,49.3007,49.349,49.262,49.3104,39817.0
2019-06-03 09:40:00,51.02,51.06,50.96,51.0,34025.0,49.3007,49.3394,49.2427,49.2814,34025.0
2019-06-03 09:45:00,51.01,51.07,50.98,51.06,52895.0,49.291,49.349,49.262,49.3394,52895.0
2019-06-03 09:50:00,51.06,51.14,51.01,51.05,33122.0,49.3394,49.4167,49.291,49.3297,33122.0
2019-06-03 09:55:00,51.07,51.07,51.0,51.02,27038.0,49.349,49.349,49.2814,49.3007,27038.0
2019-06-03 10:00:00,51.02,51.06,50.92,51.01,67369.0,49.3007,49.3394,49.2041,49.291,67369.0
2019-06-03 10:05:00,51.01,51.1,50.97,51.06,37241.0,49.291,49.378,49.2524,49.3394,37241.0
2019-06-03 10:10:00,51.06,51.14,51.04,51.13,34210.0,49.3394,49.4167,49.32,49.407,34210.0
2019-06-03 10:15:00,51.12,51.21,51.1,51.21,38021.0,49.3973,49.4843,49.378,49.4843,38021.0
2019-06-03 10:20:00,51.22,51.27,51.21,51.26,26158.0,49.494,49.5423,49.4843,49.5326,26158.0
2019-06-03 10:25:00,51.27,51.38,51.27,51.38,22128.0,49.5423,49.6486,49.5423,49.6486,22128.0
2019-06-03 10:30:00,51.39,51.47,51.38,51.45,30056.0,49.6582,49.7355,49.6486,49.7162,30056.0
2019-06-03 10:35:00,51.45,51.49,51.41,51.49,25410.0,49.7162,49.7549,49.6776,49.7549,25410.0
2019-06-03 10:40:00,51.48,51.48,51.41,51.45,25454.0,49.7452,49.7452,49.6776,49.7162,25454.0
2019-06-03 10:45:00,51.45,51.48,51.38,51.39,44441.0,49.7162,49.7452,49.6486,49.6582,44441.0
2019-06-03 10:50:00,51.39,51.39,51.34,51.36,18506.0,49.6582,49.6582,49.6099,49.6292,18506.0
2019-06-03 10:55:00,51.36,51.41,51.35,51.38,25746.0,49.6292,49.6776,49.6196,49.6486,25746.0
2019-06-03 11:00:00,51.38,51.38,51.3,51.35,19039.0,49.6486,49.6486,49.5713,49.6196,19039.0
2019-06-03 11:05:00,51.35,51.37,51.25,51.26,21358.0,49.6196,49.6389,49.5229,49.5326,21358.0
2019-06-03 11:10:00,51.26,51.26,51.14,51.18,16398.0,49.5326,49.5326,49.4167,49.4553,16398.0
2019-06-03 11:15:00,51.17,51.19,51.13,51.13,19622.0,49.4456,49.465,49.407,49.407,19622.0
2019-06-03 11:20:00,51.13,51.14,51.03,51.04,26478.0,49.407,49.4167,49.3104,49.32,26478.0
2019-06-03 11:25:00,51.04,51.09,51.01,51.04,27272.0,49.32,49.3683,49.291,49.32,27272.0
2019-06-03 11:30:00,51.05,51.08,50.98,51.0,13373.0,49.3297,49.3587,49.262,49.2814,13373.0
2019-06-03 11:35:00,51.0,51.0,50.92,50.98,9557.0,49.2814,49.2814,49.2041,49.262,9557.0
2019-06-03 11:40:00,50.97,51.0,50.88,50.89,21001.0,49.2524,49.2814,49.1654,49.1751,21001.0
2019-06-03 11:45:00,50.88,50.91,50.8,50.81,26799.0,49.1654,49.1944,49.0881,49.0978,26799.0
2019-06-03 11:50:00,50.81,50.86,50.77,50.79,22391.0,49.0978,49.1461,49.0591,49.0785,22391.0
2019-06-03 11:55:00,50.78,50.85,50.77,50.82,23331.0,49.0688,49.1364,49.0591,49.1074,23331.0
2019-06-03 12:00:00,50.82,50.89,50.81,50.83,18632.0,49.1074,49.1751,49.0978,49.1171,18632.0
2019-06-03 12:05:00,50.83,50.86,50.8,50.86,17604.0,49.1171,49.1461,49.0881,49.1461,17604.0
2019-06-03 12:10:00,50.85,50.88,50.82,50.86,33898.0,49.1364,49.1654,49.1074,49.1461,33898.0
2019-06-03 12:15:00,50.85,50.88,50.84,50.85,27000.0,49.1364,49.1654,49.1268,49.1364,27000.0
2019-06-03 12:20:00,50.85,50.86,50.74,50.75,16597.0,49.1364,49.1461,49.0301,49.0398,16597.0
2019-06-03 12:25:00,50.75,50.77,50.69,50.71,25545.0,49.0398,49.0591,48.9818,49.0011,25545.0
2019-06-03 12:30:00,50.72,50.77,50.69,50.71,22548.0,49.0108,49.0591,48.9818,49.0011,22548.0
2019-06-03 12:35:00,50.72,50.79,50.7,50.78,24495.0,49.0108,49.0785,48.9915,49.0688,24495.0
2019-06-03 12:40:00,50.77,50.79,50.74,50.77,16851.0,49.0591,49.0785,49.0301,49.0591,16851.0
2019-06-03 12:45:00,50.77,50.78,50.73,50.77,14359.0,49.0591,49.0688,49.0205,49.0591,14359.0
2019-06-03 12:50:00,50.77,50.77,50.74,50.75,18388.0,49.0591,49.0591,49.0301,49.0398,18388.0
2019-06-03 12:55:00,50.75,50.81,50.74,50.81,27209.0,49.0398,49.0978,49.0301,49.0978,27209.0
2019-06-03 13:00:00,50.81,50.89,50.79,50.88,57778.0,49.0978,49.1751,49.0785,49.1654,57778.0
2019-06-03 13:05:00,50.89,50.94,50.87,50.94,11894.0,49.1751,49.2234,49.1558,49.2234,11894.0
2019-06-03 13:10:00,50.97,51.04,50.96,51.02,15077.0,49.2524,49.32,49.2427,49.3007,15077.0
2019-06-03 13:15:00,51.02,51.06,50.97,50.98,17160.0,49.3007,49.3394,49.2524,49.262,17160.0
2019-06-03 13:20:00,50.98,51.0,50.92,50.95,17974.0,49.262,49.2814,49.2041,49.2331,17974.0
2019-06-03 13:25:00,50.97,51.22,50.97,51.05,65277.0,49.2524,49.494,49.2524,49.3297,65277.0
2019-06-03 13:30:00,51.05,51.05,50.89,50.94,22172.0,49.3297,49.3297,49.1751,49.2234,22172.0
2019-06-03 13:35:00,50.93,50.97,50.87,50.87,11226.0,49.2137,49.2524,49.1558,49.1558,11226.0
2019-06-03 13:40:00,50.87,51.02,50.84,50.99,16401.0,49.1558,49.3007,49.1268,49.2717,16401.0
2019-06-03 13:45:00,51.0,51.05,50.98,50.99,14331.0,49.2814,49.3297,49.262,49.2717,14331.0
2019-06-03 13:50:00,50.99,51.08,50.98,51.05,9735.0,49.2717,49.3587,49.262,49.3297,9735.0
2019-06-03 13:55:00,51.05,51.22,51.04,51.19,16500.0,49.3297,49.494,49.32,49.465,16500.0
2019-06-03 14:00:00,51.21,51.22,51.13,51.19,12370.0,49.4843,49.494,49.407,49.465,12370.0
2019-06-03 14:05:00,51.18,51.28,51.18,51.28,11088.0,49.4553,49.5519,49.4553,49.5519,11088.0
2019-06-03 14:10:00,51.28,51.28,51.17,51.21,20716.0,49.5519,49.5519,49.4456,49.4843,20716.0
2019-06-03 14:15:00,51.2,51.2,51.09,51.1,17793.0,49.4746,49.4746,49.3683,49.378,17793.0
2019-06-03 14:20:00,51.1,51.14,51.06,51.08,25210.0,49.378,49.4167,49.3394,49.3587,25210.0
2019-06-03 14:25:00,51.08,51.13,51.05,51.1,45373.0,49.3587,49.407,49.3297,49.378,45373.0
2019-06-03 14:30:00,51.11,51.18,51.11,51.12,32917.0,49.3877,49.4553,49.3877,49.3973,32917.0
2019-06-03 14:35:00,51.13,51.13,51.04,51.08,25030.0,49.407,49.407,49.32,49.3587,25030.0
2019-06-03 14:40:00,51.08,51.08,51.0,51.05,48612.0,49.3587,49.3587,49.2814,49.3297,48612.0
2019-06-03 14:45:00,51.06,51.12,51.03,51.1,72906.0,49.3394,49.3973,49.3104,49.378,72906.0
2019-06-03 14:50:00,51.1,51.15,51.09,51.1,49279.0,49.378,49.4263,49.3683,49.378,49279.0
2019-06-03 14:55:00,51.11,51.12,51.1,51.12,32039.0,49.3877,49.3973,49.378,49.3973,32039.0
2019-06-03 15:00:00,51.11,51.12,50.95,50.98,63662.0,49.3877,49.3973,49.2331,49.262,63662.0
2019-06-03 15:05:00,50.98,51.06,50.96,51.0,36323.0,49.262,49.3394,49.2427,49.2814,36323.0
2019-06-03 15:10:00,51.01,51.11,50.99,51.11,37943.0,49.291,49.3877,49.2717,49.3877,37943.0
2019-06-03 15:15:00,51.12,51.14,51.0,51.06,20987.0,49.3973,49.4167,49.2814,49.3394,20987.0
2019-06-03 15:20:00,51.06,51.12,51.04,51.07,29196.0,49.3394,49.3973,49.32,49.349,29196.0
2019-06-03 15:25:00,51.06,51.06,50.98,50.99,69410.0,49.3394,49.3394,49.262,49.2717,69410.0
2019-06-03 15:30:00,50.98,50.99,50.94,50.97,72853.0,49.262,49.2717,49.2234,49.2524,72853.0
2019-06-03 15:35:00,50.97,51.03,50.95,51.02,101513.0,49.2524,49.3104,49.2331,49.3007,101513.0
2019-06-03 15:40:00,51.02,51.06,51.0,51.01,60209.0,49.3007,49.3394,49.2814,49.291,60209.0
2019-06-03 15:45:00,51.02,51.06,50.98,51.01,126866.0,49.3007,49.3394,49.262,49.291,126866.0
2019-06-03 15:50:00,51.0,51.11,51.0,51.02,127761.0,49.2814,49.3877,49.2814,49.3007,127761.0
2019-06-03 15:55:00,51.03,51.25,51.02,51.12,214855.0,49.3104,49.5229,49.3007,49.3973,214855.0
2019-06-04 09:30:00,51.59,51.75,51.55,51.67,84264.0,49.8515,50.0061,49.8128,49.9288,84264.0
2019-06-04 09:35:00,51.65,51.78,51.57,51.7,60235.0,49.9095,50.0351,49.8322,49.9578,60235.0
2019-06-04 09:40:00,51.72,51.8,51.66,51.79,28796.0,49.9771,50.0544,49.9191,50.0448,28796.0
2019-06-04 09:45:00,51.8,51.8,51.51,51.51,28487.0,50.0544,50.0544,49.7742,49.7742,28487.0
2019-06-04 09:50:00,51.5,51.5,51.33,51.33,31967.0,49.7645,49.7645,49.6003,49.6003,31967.0
2019-06-04 09:55:00,51.33,51.43,51.21,51.22,68047.0,49.6003,49.6969,49.4843,49.494,68047.0
2019-06-04 10:00:00,51.22,51.3,51.14,51.2,121995.0,49.494,49.5713,49.4167,49.4746,121995.0
2019-06-04 10:05:00,51.21,51.21,51.01,51.16,49627.0,49.4843,49.4843,49.291,49.436,49627.0
2019-06-04 10:10:00,51.17,51.26,51.07,51.11,36952.0,49.4456,49.5326,49.349,49.3877,36952.0
2019-06-04 10:15:00,51.12,51.22,51.12,51.15,29559.0,49.3973,49.494,49.3973,49.4263,29559.0
2019-06-04 10:20:00,51.14,51.17,51.02,51.09,59591.0,49.4167,49.4456,49.3007,49.3683,59591.0
2019-06-04 10:25:00,51.09,51.25,51.06,51.2,30769.0,49.3683,49.5229,49.3394,49.4746,30769.0
2019-06-04 10:30:00,51.21,51.23,51.12,51.16,25180.0,49.4843,49.5036,49.3973,49.436,25180.0
2019-06-04 10:35:00,51.16,51.19,51.0,51.01,36258.0,49.436,49.465,49.2814,49.291,36258.0
2019-06-04 10:40:00,51.01,51.04,50.99,51.02,31070.0,49.291,49.32,49.2717,49.3007,31070.0
2019-06-04 10:45:00,51.01,51.02,50.87,50.87,28412.0,49.291,49.3007,49.1558,49.1558,28412.0
2019-06-04 10:50:00,50.87,50.97,50.87,50.92,28426.0,49.1558,49.2524,49.1558,49.2041,28426.0
2019-06-04 10:55:00,50.92,51.02,50.92,51.0,47944.0,49.2041,49.3007,49.2041,49.2814,47944.0
2019-06-04 11:00:00,50.99,51.19,50.96,51.18,72812.0,49.2717,49.465,49.2427,49.4553,72812.0
2019-06-04 11:05:00,51.18,51.18,51.07,51.08,18118.0,49.4553,49.4553,49.349,49.3587,18118.0
2019-06-04 11:10:00,51.08,51.09,51.0,51.04,25597.0,49.3587,49.3683,49.2814,49.32,25597.0
2019-06-04 11:15:00,51.04,51.04,50.95,50.98,38789.0,49.32,49.32,49.2331,49.262,38789.0
2019-06-04 11:20:00,50.98,51.15,50.97,51.14,27211.0,49.262,49.4263,49.2524,49.4167,27211.0
2019-06-04 11:25:00,51.14,51.19,51.11,51.11,35707.0,49.4167,49.465,49.3877,49.3877,35707.0
2019-06-04 11:30:00,51.12,51.13,51.07,51.09,24443.0,49.3973,49.407,49.349,49.3683,24443.0
2019-06-04 11:35:00,51.08,51.2,51.08,51.16,40532.0,49.3587,49.4746,49.3587,49.436,40532.0
2019-06-04 11:40:00,51.16,51.17,50.98,51.03,138561.0,49.436,49.4456,49.262,49.3104,138561.0
2019-06-04 11:45:00,51.03,51.16,51.03,51.14,47129.0,49.3104,49.436,49.3104,49.4167,47129.0
2019-06-04 11:50:00,51.15,51.16,51.1,51.15,26605.0,49.4263,49.436,49.378,49.4263,26605.0
2019-06-04 11:55:00,51.16,51.2,51.14,51.18,21614.0,49.436,49.4746,49.4167,49.4553,21614.0
2019-06-04 12:00:00,51.17,51.18,51.03,51.03,15859.0,49.4456,49.4553,49.3104,49.3104,15859.0
2019-06-04 12:05:00,51.03,51.03,50.96,50.99,21676.0,49.3104,49.3104,49.2427,49.2717,21676.0
2019-06-04 12:10:00,50.98,50.99,50.91,50.94,26806.0,49.262,49.2717,49.1944,49.2234,26806.0
2019-06-04 12:15:00,50.94,50.99,50.9,50.99,22579.0,49.2234,49.2717,49.1847,49.2717,22579.0
2019-06-04 12:20:00,51.0,51.06,50.96,51.04,16973.0,49.2814,49.3394,49.2427,49.32,16973.0
2019-06-04 12:25:00,51.05,51.09,51.04,51.09,18667.0,49.3297,49.3683,49.32,49.3683,18667.0
2019-06-04 12:30:00,51.09,51.1,51.04,51.07,30830.0,49.3683,49.378,49.32,49.349,30830.0
2019-06-04 12:35:00,51.08,51.14,51.07,51.14,22803.0,49.3587,49.4167,49.349,49.4167,22803.0
2019-06-04 12:40:00,51.13,51.18,51.12,51.15,29890.0,49.407,49.4553,49.3973,49.4263,29890.0
2019-06-04 12:45:00,51.16,51.28,51.14,51.2,78697.0,49.436,49.5519,49.4167,49.4746,78697.0
2019-06-04 12:50:00,51.2,51.3,51.18,51.25,83802.0,49.4746,49.5713,49.4553,49.5229,83802.0
2019-06-04 12:55:00,51.25,51.27,51.24,51.26,23793.0,49.5229,49.5423,49.5133,49.5326,23793.0
2019-06-04 13:00:00,51.26,51.32,51.25,51.32,17056.0,49.5326,49.5906,49.5229,49.5906,17056.0
2019-06-04 13:05:00,51.32,51.33,51.26,51.27,17612.0,49.5906,49.6003,49.5326,49.5423,17612.0
2019-06-04 13:10:00,51.27,51.27,51.22,51.24,26363.0,49.5423,49.5423,49.494,49.5133,26363.0
2019-06-04 13:15:00,51.23,51.25,51.2,51.23,16618.0,49.5036,49.5229,49.4746,49.5036,16618.0
2019-06-04 13:20:00,51.23,51.27,51.21,51.26,25236.0,49.5036,49.5423,49.4843,49.5326,25236.0
2019-06-04 13:25:00,51.27,51.34,51.25,51.34,21622.0,49.5423,49.6099,49.5229,49.6099,21622.0
2019-06-04 13:30:00,51.33,51.39,51.3,51.37,55730.0,49.6003,49.6582,49.5713,49.6389,55730.0
2019-06-04 13:35:00,51.38,51.44,51.37,51.44,18324.0,49.6486,49.7065,49.6389,49.7065,18324.0
2019-06-04 13:40:00,51.45,51.5,51.44,51.48,31780.0,49.7162,49.7645,49.7065,49.7452,31780.0
2019-06-04 13:45:00,51.49,51.57,51.42,51.55,51311.0,49.7549,49.8322,49.6872,49.8128,51311.0
2019-06-04 13:50:00,51.57,51.62,51.5,51.51,21120.0,49.8322,49.8805,49.7645,49.7742,21120.0
2019-06-04 13:55:00,51.52,51.58,51.5,51.57,28687.0,49.7839,49.8418,49.7645,49.8322,28687.0
2019-06-04 14:00:00,51.57,51.65,51.55,51.63,32304.0,49.8322,49.9095,49.8128,49.8901,32304.0
2019-06-04 14:05:00,51.62,51.66,51.6,51.65,33408.0,49.8805,49.9191,49.8612,49.9095,33408.0
2019-06-04 14:10:00,51.65,51.71,51.65,51.7,22760.0,49.9095,49.9674,49.9095,49.9578,22760.0
2019-06-04 14:15:00,51.7,51.7,51.63,51.68,33075.0,49.9578,49.9578,49.8901,49.9385,33075.0
2019-06-04 14:20:00,51.68,51.7,51.64,51.7,23891.0,49.9385,49.9578,49.8998,49.9578,23891.0
2019-06-04 14:25:00,51.7,51.72,51.68,51.71,16224.0,49.9578,49.9771,49.9385,49.9674,16224.0
2019-06-04 14:30:00,51.71,51.8,51.66,51.8,37679.0,49.9674,50.0544,49.9191,50.0544,37679.0
2019-06-04 14:35:00,51.8,51.86,51.79,51.86,13723.0,50.0544,50.1124,50.0448,50.1124,13723.0
2019-06-04 14:40:00,51.85,52.05,51.85,52.02,149989.0,50.1027,50.296,50.1027,50.267,149989.0
2019-06-04 14:45:00,52.03,52.03,51.95,51.99,28791.0,50.2767,50.2767,50.1994,50.238,28791.0
2019-06-04 14:50:00,52.0,52.06,51.94,52.05,34678.0,50.2477,50.3057,50.1897,50.296,34678.0
2019-06-04 14:55:00,52.05,52.1,52.0,52.01,47980.0,50.296,50.3443,50.2477,50.2573,47980.0
2019-06-04 15:00:00,52.01,52.05,52.01,52.02,30744.0,50.2573,50.296,50.2573,50.267,30744.0
2019-06-04 15:05:00,52.02,52.08,52.01,52.08,32619.0,50.267,50.325,50.2573,50.325,32619.0
2019-06-04 15:10:00,52.07,52.15,52.06,52.14,42082.0,50.3153,50.3926,50.3057,50.383,42082.0
2019-06-04 15:15:00,52.15,52.18,52.12,52.14,46427.0,50.3926,50.4216,50.3636,50.383,46427.0
2019-06-04 15:20:00,52.15,52.2,52.14,52.2,65594.0,50.3926,50.4409,50.383,50.4409,65594.0
2019-06-04 15:25:00,52.2,52.2,52.14,52.14,47348.0,50.4409,50.4409,50.383,50.383,47348.0
2019-06-04 15:30:00,52.15,52.15,52.08,52.12,49558.0,50.3926,50.3926,50.325,50.3636,49558.0
2019-06-04 15:35:00,52.12,52.15,52.08,52.13,50605.0,50.3636,50.3926,50.325,50.3733,50605.0
2019-06-04 15:40:00,52.13,52.17,52.08,52.14,61929.0,50.3733,50.4119,50.325,50.383,61929.0
2019-06-04 15:45:00,52.13,52.15,52.1,52.14,55723.0,50.3733,50.3926,50.3443,50.383,55723.0
2019-06-04 15:50:00,52.14,52.27,52.12,52.27,129430.0,50.383,50.5086,50.3636,50.5086,129430.0
2019-06-04 15:55:00,52.26,52.33,52.22,52.28,161713.0,50.4989,50.5666,50.4603,50.5182,161713.0
2019-06-05 09:30:00,52.47,52.5,52.16,52.21,98639.0,50.7018,50.7308,50.4023,50.4506,98639.0
2019-06-05 09:35:00,52.19,52.19,51.93,51.97,47737.0,50.4313,50.4313,50.18,50.2187,47737.0
2019-06-05 09:40:00,51.96,51.96,51.79,51.79,46596.0,50.209,50.209,50.0448,50.0448,46596.0
2019-06-05 09:45:00,51.79,51.82,51.64,51.65,71655.0,50.0448,50.0737,49.8998,49.9095,71655.0
2019-06-05 09:50:00,51.66,51.72,51.59,51.67,58043.0,49.9191,49.9771,49.8515,49.9288,58043.0
2019-06-05 09:55:00,51.67,51.75,51.63,51.75,40237.0,49.9288,50.0061,49.8901,50.0061,40237.0
2019-06-05 10:00:00,51.75,51.85,51.63,51.67,64487.0,50.0061,50.1027,49.8901,49.9288,64487.0
2019-06-05 10:05:00,51.68,51.74,51.63,51.72,35580.0,49.9385,49.9964,49.8901,49.9771,35580.0
2019-06-05 10:10:00,51.71,51.71,51.62,51.64,80133.0,49.9674,49.9674,49.8805,49.8998,80133.0
2019-06-05 10:15:00,51.64,51.64,51.47,51.48,118175.0,49.8998,49.8998,49.7355,49.7452,118175.0
2019-06-05 10:20:00,51.47,51.5,51.41,51.43,78464.0,49.7355,49.7645,49.6776,49.6969,78464.0
2019-06-05 10:25:00,51.41,51.42,51.27,51.28,110716.0,49.6776,49.6872,49.5423,49.5519,110716.0
2019-06-05 10:30:00,51.27,51.4,51.15,51.4,69020.0,49.5423,49.6679,49.4263,49.6679,69020.0
2019-06-05 10:35:00,51.41,51.41,51.22,51.24,43538.0,49.6776,49.6776,49.494,49.5133,43538.0
2019-06-05 10:40:00,51.25,51.32,51.25,51.26,35195.0,49.5229,49.5906,49.5229,49.5326,35195.0
2019-06-05 10:45:00,51.25,51.27,51.15,51.16,29571.0,49.5229,49.5423,49.4263,49.436,29571.0
2019-06-05 10:50:00,51.16,51.22,51.11,51.13,38103.0,49.436,49.494,49.3877,49.407,38103.0
2019-06-05 10:55:00,51.12,51.19,51.1,51.13,77808.0,49.3973,49.465,49.378,49.407,77808.0
2019-06-05 11:00:00,51.14,51.21,51.09,51.09,117209.0,49.4167,49.4843,49.3683,49.3683,117209.0
2019-06-05 11:05:00,51.09,51.2,51.06,51.08,61072.0,49.3683,49.4746,49.3394,49.3587,61072.0
2019-06-05 11:10:00,51.08,51.08,50.97,51.0,130056.0,49.3587,49.3587,49.2524,49.2814,130056.0
2019-06-05 11:15:00,50.97,50.98,50.83,50.83,94926.0,49.2524,49.262,49.1171,49.1171,94926.0
2019-06-05 11:20:00,50.84,50.92,50.8,50.84,107638.0,49.1268,49.2041,49.0881,49.1268,107638.0
2019-06-05 11:25:00,50.82,50.86,50.75,50.83,41696.0,49.1074,49.1461,49.0398,49.1171,41696.0
2019-06-05 11:30:00,50.83,50.97,50.79,50.96,50622.0,49.1171,49.2524,49.0785,49.2427,50622.0
2019-06-05 11:35:00,50.96,51.04,50.94,50.94,48592.0,49.2427,49.32,49.2234,49.2234,48592.0
2019-06-05 11:40:00,50.95,50.95,50.76,50.77,52104.0,49.2331,49.2331,49.0495,49.0591,52104.0
2019-06-05 11:45:00,50.76,50.8,50.66,50.7,40554.0,49.0495,49.0881,48.9528,48.9915,40554.0
2019-06-05 11:50:00,50.7,50.76,50.68,50.7,31908.0,48.9915,49.0495,48.9722,48.9915,31908.0
2019-06-05 11:55:00,50.69,50.82,50.69,50.73,96550.0,48.9818,49.1074,48.9818,49.0205,96550.0
2019-06-05 12:00:00,50.73,50.8,50.72,50.75,38500.0,49.0205,49.0881,49.0108,49.0398,38500.0
2019-06-05 12:05:00,50.75,50.78,50.68,50.69,20379.0,49.0398,49.0688,48.9722,48.9818,20379.0
2019-06-05 12:10:00,50.68,50.68,50.53,50.64,71519.0,48.9722,48.9722,48.8272,48.9335,71519.0
2019-06-05 12:15:00,50.64,50.7,50.58,50.59,35983.0,48.9335,48.9915,48.8755,48.8852,35983.0
2019-06-05 12:20:00,50.58,50.64,50.55,50.6,38136.0,48.8755,48.9335,48.8465,48.8949,38136.0
2019-06-05 12:25:00,50.6,50.66,50.5,50.65,41771.0,48.8949,48.9528,48.7982,48.9432,41771.0
2019-06-05 12:30:00,50.65,50.68,50.59,50.66,27309.0,48.9432,48.9722,48.8852,48.9528,27309.0
2019-06-05 12:35:00,50.65,50.81,50.63,50.81,44593.0,48.9432,49.0978,48.9238,49.0978,44593.0
2019-06-05 12:40:00,50.8,50.85,50.77,50.84,28962.0,49.0881,49.1364,49.0591,49.1268,28962.0
2019-06-05 12:45:00,50.85,50.85,50.77,50.79,70431.0,49.1364,49.1364,49.0591,49.0785,70431.0
2019-06-05 12:50:00,50.79,50.88,50.76,50.79,104072.0,49.0785,49.1654,49.0495,49.0785,104072.0
2019-06-05 12:55:00,50.78,50.82,50.74,50.8,130076.0,49.0688,49.1074,49.0301,49.0881,130076.0
2019-06-05 13:00:00,50.8,50.98,50.79,50.95,117877.0,49.0881,49.262,49.0785,49.2331,117877.0
2019-06-05 13:05:00,50.96,51.01,50.91,50.97,65845.0,49.2427,49.291,49.1944,49.2524,65845.0
2019-06-05 13:10:00,50.96,50.98,50.9,50.97,72764.0,49.2427,49.262,49.1847,49.2524,72764.0
2019-06-05 13:15:00,50.97,51.01,50.94,50.95,32857.0,49.2524,49.291,49.2234,49.2331,32857.0
2019-06-05 13:20:00,50.96,50.97,50.9,50.91,26631.0,49.2427,49.2524,49.1847,49.1944,26631.0
2019-06-05 13:25:00,50.92,50.92,50.85,50.89,25824.0,49.2041,49.2041,49.1364,49.1751,25824.0
2019-06-05 13:30:00,50.89,50.93,50.87,50.92,12991.0,49.1751,49.2137,49.1558,49.2041,12991.0
2019-06-05 13:35:00,50.91,50.99,50.89,50.98,19598.0,49.1944,49.2717,49.1751,49.262,19598.0
2019-06-05 13:40:00,50.98,51.0,50.95,50.98,26867.0,49.262,49.2814,49.2331,49.262,26867.0
2019-06-05 13:45:00,50.98,50.98,50.92,50.92,19387.0,49.262,49.262,49.2041,49.2041,19387.0
2019-06-05 13:50:00,50.92,50.96,50.91,50.91,15935.0,49.2041,49.2427,49.1944,49.1944,15935.0
2019-06-05 13:55:00,50.91,50.92,50.87,50.9,13816.0,49.1944,49.2041,49.1558,49.1847,13816.0
2019-06-05 14:00:00,50.89,50.91,50.86,50.87,20390.0,49.1751,49.1944,49.1461,49.1558,20390.0
2019-06-05 14:05:00,50.87,50.92,50.83,50.9,49138.0,49.1558,49.2041,49.1171,49.1847,49138.0
2019-06-05 14:10:00,50.89,50.91,50.84,50.87,25621.0,49.1751,49.1944,49.1268,49.1558,25621.0
2019-06-05 14:15:00,50.86,50.86,50.73,50.74,27590.0,49.1461,49.1461,49.0205,49.0301,27590.0
2019-06-05 14:20:00,50.75,50.78,50.71,50.75,68495.0,49.0398,49.0688,49.0011,49.0398,68495.0
2019-06-05 14:25:00,50.74,50.78,50.73,50.76,38848.0,49.0301,49.0688,49.0205,49.0495,38848.0
2019-06-05 14:30:00,50.75,50.83,50.75,50.78,32598.0,49.0398,49.1171,49.0398,49.0688,32598.0
2019-06-05 14:35:00,50.78,50.8,50.75,50.78,45111.0,49.0688,49.0881,49.0398,49.0688,45111.0
2019-06-05 14:40:00,50.78,50.85,50.78,50.81,17887.0,49.0688,49.1364,49.0688,49.0978,17887.0
2019-06-05 14:45:00,50.82,50.82,50.78,50.78,31294.0,49.1074,49.1074,49.0688,49.0688,31294.0
2019-06-05 14:50:00,50.79,50.83,50.74,50.8,43704.0,49.0785,49.1171,49.0301,49.0881,43704.0
2019-06-05 14:55:00,50.8,50.86,50.78,50.86,26442.0,49.0881,49.1461,49.0688,49.1461,26442.0
2019-06-05 15:00:00,50.85,50.89,50.84,50.88,24776.0,49.1364,49.1751,49.1268,49.1654,24776.0
2019-06-05 15:05:00,50.88,50.88,50.81,50.81,25793.0,49.1654,49.1654,49.0978,49.0978,25793.0
2019-06-05 15:10:00,50.8,50.86,50.79,50.83,29341.0,49.0881,49.1461,49.0785,49.1171,29341.0
2019-06-05 15:15:00,50.83,50.91,50.82,50.89,29215.0,49.1171,49.1944,49.1074,49.1751,29215.0
2019-06-05 15:20:00,50.89,50.96,50.87,50.96,38997.0,49.1751,49.2427,49.1558,49.2427,38997.0
2019-06-05 15:25:00,50.95,50.95,50.9,50.91,33751.0,49.2331,49.2331,49.1847,49.1944,33751.0
2019-06-05 15:30:00,50.92,50.93,50.83,50.91,47726.0,49.2041,49.2137,49.1171,49.1944,47726.0
2019-06-05 15:35:00,50.92,50.95,50.86,50.89,45244.0,49.2041,49.2331,49.1461,49.1751,45244.0
2019-06-05 15:40:00,50.89,50.9,50.82,50.89,80612.0,49.1751,49.1847,49.1074,49.1751,80612.0
2019-06-05 15:45:00,50.89,50.95,50.89,50.9,73312.0,49.1751,49.2331,49.1751,49.1847,73312.0
2019-06-05 15:50:00,50.89,50.95,50.87,50.94,115722.0,49.1751,49.2331,49.1558,49.2234,115722.0
2019-06-05 15:55:00,50.94,50.99,50.89,50.89,287353.0,49.2234,49.2717,49.1751,49.1751,287353.0
2019-06-06 09:30:00,50.44,50.75,50.4,50.58,108763.0,48.7402,49.0398,48.7016,48.8755,108763.0
2019-06-06 09:35:00,50.58,50.78,50.56,50.77,60721.0,48.8755,49.0688,48.8562,49.0591,60721.0
2019-06-06 09:40:00,50.77,50.94,50.72,50.94,153025.0,49.0591,49.2234,49.0108,49.2234,153025.0
2019-06-06 09:45:00,50.94,51.09,50.89,50.96,79454.0,49.2234,49.3683,49.1751,49.2427,79454.0
2019-06-06 09:50:00,50.98,51.02,50.81,50.94,43176.0,49.262,49.3007,49.0978,49.2234,43176.0
2019-06-06 09:55:00,50.93,50.94,50.68,50.69,48382.0,49.2137,49.2234,48.9722,48.9818,48382.0
2019-06-06 10:00:00,50.7,50.81,50.69,50.76,34992.0,48.9915,49.0978,48.9818,49.0495,34992.0
2019-06-06 10:05:00,50.76,50.81,50.71,50.79,44247.0,49.0495,49.0978,49.0011,49.0785,44247.0
2019-06-06 10:10:00,50.79,50.82,50.73,50.75,42710.0,49.0785,49.1074,49.0205,49.0398,42710.0
2019-06-06 10:15:00,50.75,50.79,50.68,50.78,38343.0,49.0398,49.0785,48.9722,49.0688,38343.0
2019-06-06 10:20:00,50.77,50.78,50.67,50.69,45572.0,49.0591,49.0688,48.9625,48.9818,45572.0
2019-06-06 10:25:00,50.69,50.77,50.66,50.73,39897.0,48.9818,49.0591,48.9528,49.0205,39897.0
2019-06-06 10:30:00,50.72,50.87,50.72,50.85,39797.0,49.0108,49.1558,49.0108,49.1364,39797.0
2019-06-06 10:35:00,50.86,50.91,50.85,50.88,40437.0,49.1461,49.1944,49.1364,49.1654,40437.0
2019-06-06 10:40:00,50.89,51.03,50.87,50.99,39793.0,49.1751,49.3104,49.1558,49.2717,39793.0
2019-06-06 10:45:00,50.98,51.0,50.88,50.89,88057.0,49.262,49.2814,49.1654,49.1751,88057.0
2019-06-06 10:50:00,50.89,50.93,50.81,50.82,26747.0,49.1751,49.2137,49.0978,49.1074,26747.0
2019-06-06 10:55:00,50.82,50.82,50.67,50.7,37443.0,49.1074,49.1074,48.9625,48.9915,37443.0
2019-06-06 11:00:00,50.7,50.76,50.68,50.68,67793.0,48.9915,49.0495,48.9722,48.9722,67793.0
2019-06-06 11:05:00,50.68,50.71,50.65,50.7,56511.0,48.9722,49.0011,48.9432,48.9915,56511.0
2019-06-06 11:10:00,50.71,50.74,50.62,50.7,63645.0,49.0011,49.0301,48.9142,48.9915,63645.0
2019-06-06 11:15:00,50.7,50.73,50.67,50.71,38978.0,48.9915,49.0205,48.9625,49.0011,38978.0
2019-06-06 11:20:00,50.72,50.73,50.65,50.7,34415.0,49.0108,49.0205,48.9432,48.9915,34415.0
2019-06-06 11:25:00,50.69,50.69,50.58,50.6,55431.0,48.9818,48.9818,48.8755,48.8949,55431.0
2019-06-06 11:30:00,50.6,50.61,50.52,50.53,39876.0,48.8949,48.9045,48.8175,48.8272,39876.0
2019-06-06 11:35:00,50.53,50.56,50.5,50.51,41161.0,48.8272,48.8562,48.7982,48.8079,41161.0
2019-06-06 11:40:00,50.51,50.62,50.48,50.55,83364.0,48.8079,48.9142,48.7789,48.8465,83364.0
2019-06-06 11:45:00,50.55,50.6,50.41,50.43,45816.0,48.8465,48.8949,48.7113,48.7306,45816.0
2019-06-06 11:50:00,50.43,50.51,50.41,50.45,39412.0,48.7306,48.8079,48.7113,48.7499,39412.0
2019-06-06 11:55:00,50.44,50.44,50.29,50.33,53459.0,48.7402,48.7402,48.5953,48.634,53459.0
2019-06-06 12:00:00,50.34,50.42,50.32,50.4,28004.0,48.6436,48.7209,48.6243,48.7016,28004.0
2019-06-06 12:05:00,50.39,50.5,50.38,50.48,28473.0,48.6919,48.7982,48.6823,48.7789,28473.0
2019-06-06 12:10:00,50.47,50.5,50.45,50.48,38414.0,48.7692,48.7982,48.7499,48.7789,38414.0
2019-06-06 12:15:00,50.48,50.53,50.47,50.53,17148.0,48.7789,48.8272,48.7692,48.8272,17148.0
2019-06-06 12:20:00,50.52,50.59,50.49,50.58,34155.0,48.8175,48.8852,48.7886,48.8755,34155.0
2019-06-06 12:25:00,50.58,50.63,50.56,50.57,21728.0,48.8755,48.9238,48.8562,48.8659,21728.0
2019-06-06 12:30:00,50.56,50.59,50.52,50.54,16952.0,48.8562,48.8852,48.8175,48.8369,16952.0
2019-06-06 12:35:00,50.54,50.54,50.46,50.47,13513.0,48.8369,48.8369,48.7596,48.7692,13513.0
2019-06-06 12:40:00,50.47,50.5,50.42,50.42,18168.0,48.7692,48.7982,48.7209,48.7209,18168.0
2019-06-06 12:45:00,50.43,50.49,50.4,50.49,32050.0,48.7306,48.7886,48.7016,48.7886,32050.0
2019-06-06 12:50:00,50.49,50.61,50.47,50.61,22305.0,48.7886,48.9045,48.7692,48.9045,22305.0
2019-06-06 12:55:00,50.62,50.69,50.61,50.67,19390.0,48.9142,48.9818,48.9045,48.9625,19390.0
2019-06-06 13:00:00,50.69,50.71,50.62,50.64,25341.0,48.9818,49.0011,48.9142,48.9335,25341.0
2019-06-06 13:05:00,50.65,50.66,50.61,50.65,22699.0,48.9432,48.9528,48.9045,48.9432,22699.0
2019-06-06 13:10:00,50.64,50.75,50.63,50.75,36984.0,48.9335,49.0398,48.9238,49.0398,36984.0
2019-06-06 13:15:00,50.76,50.82,50.72,50.73,17863.0,49.0495,49.1074,49.0108,49.0205,17863.0
2019-06-06 13:20:00,50.74,50.74,50.64,50.64,38856.0,49.0301,49.0301,48.9335,48.9335,38856.0
2019-06-06 13:25:00,50.64,50.7,50.62,50.65,39439.0,48.9335,48.9915,48.9142,48.9432,39439.0
2019-06-06 13:30:00,50.66,50.74,50.65,50.73,16267.0,48.9528,49.0301,48.9432,49.0205,16267.0
2019-06-06 13:35:00,50.73,50.76,50.72,50.75,23154.0,49.0205,49.0495,49.0108,49.0398,23154.0
2019-06-06 13:40:00,50.75,50.76,50.72,50.73,21384.0,49.0398,49.0495,49.0108,49.0205,21384.0
2019-06-06 13:45:00,50.73,50.79,50.7,50.77,23863.0,49.0205,49.0785,48.9915,49.0591,23863.0
2019-06-06 13:50:00,50.77,50.8,50.76,50.78,17702.0,49.0591,49.0881,49.0495,49.0688,17702.0
2019-06-06 13:55:00,50.79,50.83,50.77,50.79,25387.0,49.0785,49.1171,49.0591,49.0785,25387.0
2019-06-06 14:00:00,50.8,50.81,50.76,50.8,23719.0,49.0881,49.0978,49.0495,49.0881,23719.0
2019-06-06 14:05:00,50.8,50.81,50.75,50.76,17347.0,49.0881,49.0978,49.0398,49.0495,17347.0
2019-06-06 14:10:00,50.77,50.78,50.76,50.77,23954.0,49.0591,49.0688,49.0495,49.0591,23954.0
2019-06-06 14:15:00,50.77,50.88,50.76,50.88,24125.0,49.0591,49.1654,49.0495,49.1654,24125.0
2019-06-06 14:20:00,50.88,50.91,50.85,50.86,19239.0,49.1654,49.1944,49.1364,49.1461,19239.0
2019-06-06 14:25:00,50.86,50.9,50.84,50.84,18985.0,49.1461,49.1847,49.1268,49.1268,18985.0
2019-06-06 14:30:00,50.84,51.05,50.83,51.02,36738.0,49.1268,49.3297,49.1171,49.3007,36738.0
2019-06-06 14:35:00,51.02,51.06,50.97,51.05,17615.0,49.3007,49.3394,49.2524,49.3297,17615.0
2019-06-06 14:40:00,51.06,51.12,51.03,51.12,27158.0,49.3394,49.3973,49.3104,49.3973,27158.0
2019-06-06 14:45:00,51.12,51.12,51.03,51.05,20780.0,49.3973,49.3973,49.3104,49.3297,20780.0
2019-06-06 14:50:00,51.05,51.08,51.04,51.08,14277.0,49.3297,49.3587,49.32,49.3587,14277.0
2019-06-06 14:55:00,51.09,51.1,51.0,51.0,17002.0,49.3683,49.378,49.2814,49.2814,17002.0
2019-06-06 15:00:00,51.0,51.04,50.99,51.03,17654.0,49.2814,49.32,49.2717,49.3104,17654.0
2019-06-06 15:05:00,51.02,51.06,51.01,51.05,20537.0,49.3007,49.3394,49.291,49.3297,20537.0
2019-06-06 15:10:00,51.05,51.1,51.04,51.09,34786.0,49.3297,49.378,49.32,49.3683,34786.0
2019-06-06 15:15:00,51.09,51.23,51.08,51.19,56477.0,49.3683,49.5036,49.3587,49.465,56477.0
2019-06-06 15:20:00,51.19,51.23,51.18,51.2,27194.0,49.465,49.5036,49.4553,49.4746,27194.0
2019-06-06 15:25:00,51.21,51.26,51.2,51.21,42360.0,49.4843,49.5326,49.4746,49.4843,42360.0
2019-06-06 15:30:00,51.22,51.28,51.18,51.27,36640.0,49.494,49.5519,49.4553,49.5423,36640.0
2019-06-06 15:35:00,51.27,51.3,51.23,51.29,102309.0,49.5423,49.5713,49.5036,49.5616,102309.0
2019-06-06 15:40:00,51.29,51.3,51.22,51.23,35006.0,49.5616,49.5713,49.494,49.5036,35006.0
2019-06-06 15:45:00,51.24,51.29,51.23,51.26,142481.0,49.5133,49.5616,49.5036,49.5326,142481.0
2019-06-06 15:50:00,51.26,51.27,51.21,51.25,134285.0,49.5326,49.5423,49.4843,49.5229,134285.0
2019-06-06 15:55:00,51.25,51.27,51.13,51.17,190000.0,49.5229,49.5423,49.407,49.4456,190000.0
2019-06-07 09:30:00,51.19,51.24,51.09,51.24,94350.0,49.465,49.5133,49.3683,49.5133,94350.0
2019-06-07 09:35:00,51.23,51.36,51.18,51.3,70349.0,49.5036,49.6292,49.4553,49.5713,70349.0
2019-06-07 09:40:00,51.3,51.44,51.25,51.44,30951.0,49.5713,49.7065,49.5229,49.7065,30951.0
2019-06-07 09:45:00,51.43,51.57,51.41,51.53,41191.0,49.6969,49.8322,49.6776,49.7935,41191.0
2019-06-07 09:50:00,51.54,51.63,51.48,51.61,48189.0,49.8032,49.8901,49.7452,49.8708,48189.0
2019-06-07 09:55:00,51.61,51.77,51.6,51.76,38027.0,49.8708,50.0254,49.8612,50.0158,38027.0
2019-06-07 10:00:00,51.74,51.77,51.7,51.76,29598.0,49.9964,50.0254,49.9578,50.0158,29598.0
2019-06-07 10:05:00,51.77,51.84,51.7,51.73,37192.0,50.0254,50.0931,49.9578,49.9868,37192.0
2019-06-07 10:10:00,51.73,51.77,51.63,51.66,20523.0,49.9868,50.0254,49.8901,49.9191,20523.0
2019-06-07 10:15:00,51.66,51.71,51.64,51.69,17587.0,49.9191,49.9674,49.8998,49.9481,17587.0
2019-06-07 10:20:00,51.68,51.69,51.57,51.62,30489.0,49.9385,49.9481,49.8322,49.8805,30489.0
2019-06-07 10:25:00,51.61,51.62,51.56,51.58,13548.0,49.8708,49.8805,49.8225,49.8418,13548.0
2019-06-07 10:30:00,51.58,51.79,51.58,51.79,26682.0,49.8418,50.0448,49.8418,50.0448,26682.0
2019-06-07 10:35:00,51.79,51.85,51.77,51.85,19598.0,50.0448,50.1027,50.0254,50.1027,19598.0
2019-06-07 10:40:00,51.85,51.93,51.84,51.91,45466.0,50.1027,50.18,50.0931,50.1607,45466.0
2019-06-07 10:45:00,51.91,52.01,51.88,52.0,75474.0,50.1607,50.2573,50.1317,50.2477,75474.0
2019-06-07 10:50:00,52.01,52.13,52.0,52.07,27036.0,50.2573,50.3733,50.2477,50.3153,27036.0
2019-06-07 10:55:00,52.08,52.15,52.06,52.14,61464.0,50.325,50.3926,50.3057,50.383,61464.0
2019-06-07 11:00:00,52.14,52.18,52.05,52.05,33776.0,50.383,50.4216,50.296,50.296,33776.0
2019-06-07 11:05:00,52.04,52.05,51.97,52.01,17101.0,50.2863,50.296,50.2187,50.2573,17101.0
2019-06-07 11:10:00,52.02,52.03,51.96,51.96,13193.0,50.267,50.2767,50.209,50.209,13193.0
2019-06-07 11:15:00,51.95,52.01,51.94,51.99,23440.0,50.1994,50.2573,50.1897,50.238,23440.0
2019-06-07 11:20:00,52.0,52.0,51.91,51.92,23135.0,50.2477,50.2477,50.1607,50.1704,23135.0
2019-06-07 11:25:00,51.91,51.92,51.82,51.86,40299.0,50.1607,50.1704,50.0737,50.1124,40299.0
2019-06-07 11:30:00,51.86,51.99,51.86,51.99,53397.0,50.1124,50.238,50.1124,50.238,53397.0
2019-06-07 11:35:00,51.99,52.1,51.97,52.1,17540.0,50.238,50.3443,50.2187,50.3443,17540.0
2019-06-07 11:40:00,52.1,52.22,52.1,52.19,86310.0,50.3443,50.4603,50.3443,50.4313,86310.0
2019-06-07 11:45:00,52.2,52.2,52.1,52.14,15699.0,50.4409,50.4409,50.3443,50.383,15699.0
2019-06-07 11:50:00,52.15,52.19,52.11,52.14,13631.0,50.3926,50.4313,50.354,50.383,13631.0
2019-06-07 11:55:00,52.15,52.22,52.15,52.2,30064.0,50.3926,50.4603,50.3926,50.4409,30064.0
2019-06-07 12:00:00,52.2,52.25,52.18,52.25,42114.0,50.4409,50.4893,50.4216,50.4893,42114.0
2019-06-07 12:05:00,52.25,52.34,52.23,52.31,67685.0,50.4893,50.5762,50.4699,50.5472,67685.0
2019-06-07 12:10:00,52.31,52.38,52.3,52.38,17950.0,50.5472,50.6149,50.5376,50.6149,17950.0
2019-06-07 12:15:00,52.37,52.38,52.27,52.31,24453.0,50.6052,50.6149,50.5086,50.5472,24453.0
2019-06-07 12:20:00,52.33,52.44,52.32,52.43,47806.0,50.5666,50.6728,50.5569,50.6632,47806.0
2019-06-07 12:25:00,52.44,52.46,52.42,52.44,14439.0,50.6728,50.6922,50.6535,50.6728,14439.0
2019-06-07 12:30:00,52.44,52.46,52.42,52.44,16979.0,50.6728,50.6922,50.6535,50.6728,16979.0
2019-06-07 12:35:00,52.44,52.45,52.32,52.36,22703.0,50.6728,50.6825,50.5569,50.5955,22703.0
2019-06-07 12:40:00,52.35,52.38,52.32,52.35,24966.0,50.5859,50.6149,50.5569,50.5859,24966.0
2019-06-07 12:45:00,52.34,52.37,52.31,52.36,16988.0,50.5762,50.6052,50.5472,50.5955,16988.0
2019-06-07 12:50:00,52.36,52.41,52.35,52.39,17754.0,50.5955,50.6439,50.5859,50.6245,17754.0
2019-06-07 12:55:00,52.4,52.49,52.4,52.48,15922.0,50.6342,50.7212,50.6342,50.7115,15922.0
2019-06-07 13:00:00,52.48,52.49,52.42,52.43,23922.0,50.7115,50.7212,50.6535,50.6632,23922.0
2019-06-07 13:05:00,52.43,52.46,52.39,52.42,14307.0,50.6632,50.6922,50.6245,50.6535,14307.0
2019-06-07 13:10:00,52.41,52.42,52.37,52.41,22940.0,50.6439,50.6535,50.6052,50.6439,22940.0
2019-06-07 13:15:00,52.42,52.44,52.38,52.43,28040.0,50.6535,50.6728,50.6149,50.6632,28040.0
2019-06-07 13:20:00,52.44,52.46,52.39,52.43,18326.0,50.6728,50.6922,50.6245,50.6632,18326.0
2019-06-07 13:25:00,52.42,52.46,52.41,52.45,17663.0,50.6535,50.6922,50.6439,50.6825,17663.0
2019-06-07 13:30:00,52.45,52.47,52.44,52.46,35241.0,50.6825,50.7018,50.6728,50.6922,35241.0
2019-06-07 13:35:00,52.47,52.52,52.46,52.48,66181.0,50.7018,50.7502,50.6922,50.7115,66181.0
2019-06-07 13:40:00,52.48,52.48,52.37,52.4,28918.0,50.7115,50.7115,50.6052,50.6342,28918.0
2019-06-07 13:45:00,52.39,52.4,52.34,52.39,18651.0,50.6245,50.6342,50.5762,50.6245,18651.0
2019-06-07 13:50:00,52.38,52.39,52.33,52.34,45246.0,50.6149,50.6245,50.5666,50.5762,45246.0
2019-06-07 13:55:00,52.34,52.37,52.29,52.36,27612.0,50.5762,50.6052,50.5279,50.5955,27612.0
2019-06-07 14:00:00,52.36,52.37,52.31,52.33,15921.0,50.5955,50.6052,50.5472,50.5666,15921.0
2019-06-07 14:05:00,52.33,52.33,52.27,52.28,23526.0,50.5666,50.5666,50.5086,50.5182,23526.0
2019-06-07 14:10:00,52.27,52.37,52.27,52.35,19125.0,50.5086,50.6052,50.5086,50.5859,19125.0
2019-06-07 14:15:00,52.35,52.36,52.31,52.32,14595.0,50.5859,50.5955,50.5472,50.5569,14595.0
2019-06-07 14:20:00,52.32,52.36,52.28,52.36,46448.0,50.5569,50.5955,50.5182,50.5955,46448.0
2019-06-07 14:25:00,52.36,52.36,52.3,52.32,21909.0,50.5955,50.5955,50.5376,50.5569,21909.0
2019-06-07 14:30:00,52.32,52.33,52.28,52.31,14564.0,50.5569,50.5666,50.5182,50.5472,14564.0
2019-06-07 14:35:00,52.31,52.34,52.29,52.34,18998.0,50.5472,50.5762,50.5279,50.5762,18998.0
2019-06-07 14:40:00,52.34,52.44,52.32,52.44,27434.0,50.5762,50.6728,50.5569,50.6728,27434.0
2019-06-07 14:45:00,52.44,52.45,52.35,52.36,28501.0,50.6728,50.6825,50.5859,50.5955,28501.0
2019-06-07 14:50:00,52.36,52.41,52.35,52.38,38534.0,50.5955,50.6439,50.5859,50.6149,38534.0
2019-06-07 14:55:00,52.37,52.38,52.32,52.37,35868.0,50.6052,50.6149,50.5569,50.6052,35868.0
2019-06-07 15:00:00,52.37,52.41,52.34,52.34,27716.0,50.6052,50.6439,50.5762,50.5762,27716.0
2019-06-07 15:05:00,52.34,52.34,52.27,52.31,27033.0,50.5762,50.5762,50.5086,50.5472,27033.0
2019-06-07 15:10:00,52.3,52.35,52.3,52.34,39577.0,50.5376,50.5859,50.5376,50.5762,39577.0
2019-06-07 15:15:00,52.35,52.35,52.24,52.25,26549.0,50.5859,50.5859,50.4796,50.4893,26549.0
2019-06-07 15:20:00,52.25,52.32,52.23,52.31,41540.0,50.4893,50.5569,50.4699,50.5472,41540.0
2019-06-07 15:25:00,52.32,52.36,52.31,52.32,39077.0,50.5569,50.5955,50.5472,50.5569,39077.0
2019-06-07 15:30:00,52.32,52.39,52.32,52.39,42725.0,50.5569,50.6245,50.5569,50.6245,42725.0
2019-06-07 15:35:00,52.4,52.4,52.34,52.37,42524.0,50.6342,50.6342,50.5762,50.6052,42524.0
2019-06-07 15:40:00,52.37,52.4,52.32,52.35,58124.0,50.6052,50.6342,50.5569,50.5859,58124.0
2019-06-07 15:45:00,52.34,52.35,52.27,52.31,82719.0,50.5762,50.5859,50.5086,50.5472,82719.0
2019-06-07 15:50:00,52.3,52.33,52.21,52.23,91629.0,50.5376,50.5666,50.4506,50.4699,91629.0
2019-06-07 15:55:00,52.23,52.31,52.22,52.23,183311.0,50.4699,50.5472,50.4603,50.4699,183311.0
2019-06-10 09:30:00,52.07,52.53,52.0,52.34,109187.0,50.3153,50.7598,50.2477,50.5762,109187.0
2019-06-10 09:35:00,52.29,52.4,52.28,52.38,95419.0,50.5279,50.6342,50.5182,50.6149,95419.0
2019-06-10 09:40:00,52.39,52.63,52.35,52.61,69109.0,50.6245,50.8564,50.5859,50.8371,69109.0
2019-06-10 09:45:00,52.62,52.79,52.6,52.66,80955.0,50.8468,51.0111,50.8275,50.8854,80955.0
2019-06-10 09:50:00,52.66,52.84,52.66,52.73,35082.0,50.8854,51.0594,50.8854,50.9531,35082.0
2019-06-10 09:55:00,52.73,52.86,52.73,52.85,31538.0,50.9531,51.0787,50.9531,51.069,31538.0
2019-06-10 10:00:00,52.85,52.92,52.63,52.68,76434.0,51.069,51.1367,50.8564,50.9048,76434.0
2019-06-10 10:05:00,52.69,52.8,52.63,52.75,54888.0,50.9144,51.0207,50.8564,50.9724,54888.0
2019-06-10 10:10:00,52.76,52.76,52.67,52.75,55173.0,50.9821,50.9821,50.8951,50.9724,55173.0
2019-06-10 10:15:00,52.75,52.82,52.74,52.77,74959.0,50.9724,51.04,50.9627,50.9917,74959.0
2019-06-10 10:20:00,52.76,52.91,52.76,52.89,43058.0,50.9821,51.127,50.9821,51.1077,43058.0
2019-06-10 10:25:00,52.9,53.0,52.83,53.0,49616.0,51.1173,51.214,51.0497,51.214,49616.0
2019-06-10 10:30:00,52.99,53.07,52.93,53.06,31309.0,51.2043,51.2816,51.1463,51.272,31309.0
2019-06-10 10:35:00,53.06,53.07,52.92,52.94,31071.0,51.272,51.2816,51.1367,51.156,31071.0
2019-06-10 10:40:00,52.95,53.05,52.95,53.02,22572.0,51.1657,51.2623,51.1657,51.2333,22572.0
2019-06-10 10:45:00,53.01,53.02,52.95,52.98,18942.0,51.2236,51.2333,51.1657,51.1947,18942.0
2019-06-10 10:50:00,52.99,52.99,52.88,52.89,44291.0,51.2043,51.2043,51.098,51.1077,44291.0
2019-06-10 10:55:00,52.89,52.92,52.87,52.89,28859.0,51.1077,51.1367,51.0884,51.1077,28859.0
2019-06-10 11:00:00,52.88,52.95,52.87,52.89,27356.0,51.098,51.1657,51.0884,51.1077,27356.0
2019-06-10 11:05:00,52.89,52.95,52.88,52.94,12922.0,51.1077,51.1657,51.098,51.156,12922.0
2019-06-10 11:10:00,52.94,52.96,52.85,52.85,25374.0,51.156,51.1753,51.069,51.069,25374.0
2019-06-10 11:15:00,52.85,52.91,52.84,52.88,24380.0,51.069,51.127,51.0594,51.098,24380.0
2019-06-10 11:20:00,52.89,52.9,52.83,52.85,20157.0,51.1077,51.1173,51.0497,51.069,20157.0
2019-06-10 11:25:00,52.84,52.88,52.84,52.85,20657.0,51.0594,51.098,51.0594,51.069,20657.0
2019-06-10 11:30:00,52.86,52.92,52.86,52.91,25488.0,51.0787,51.1367,51.0787,51.127,25488.0
2019-06-10 11:35:00,52.91,52.95,52.91,52.95,17499.0,51.127,51.1657,51.127,51.1657,17499.0
2019-06-10 11:40:00,52.95,53.0,52.95,52.99,43527.0,51.1657,51.214,51.1657,51.2043,43527.0
2019-06-10 11:45:00,52.99,53.01,52.97,52.98,14657.0,51.2043,51.2236,51.185,51.1947,14657.0
2019-06-10 11:50:00,52.98,53.01,52.97,53.0,15127.0,51.1947,51.2236,51.185,51.214,15127.0
2019-06-10 11:55:00,52.99,53.0,52.97,52.98,8934.0,51.2043,51.214,51.185,51.1947,8934.0
2019-06-10 12:00:00,52.98,52.98,52.94,52.95,9764.0,51.1947,51.1947,51.156,51.1657,9764.0
2019-06-10 12:05:00,52.94,52.96,52.92,52.92,7175.0,51.156,51.1753,51.1367,51.1367,7175.0
2019-06-10 12:10:00,52.93,52.96,52.92,52.93,15722.0,51.1463,51.1753,51.1367,51.1463,15722.0
2019-06-10 12:15:00,52.94,52.97,52.91,52.92,11498.0,51.156,51.185,51.127,51.1367,11498.0
2019-06-10 12:20:00,52.91,52.91,52.86,52.87,16425.0,51.127,51.127,51.0787,51.0884,16425.0
2019-06-10 12:25:00,52.88,52.89,52.85,52.85,12026.0,51.098,51.1077,51.069,51.069,12026.0
2019-06-10 12:30:00,52.85,52.91,52.83,52.91,12665.0,51.069,51.127,51.0497,51.127,12665.0
2019-06-10 12:35:00,52.9,53.01,52.9,53.0,31091.0,51.1173,51.2236,51.1173,51.214,31091.0
2019-06-10 12:40:00,52.99,53.01,52.95,52.95,27249.0,51.2043,51.2236,51.1657,51.1657,27249.0
2019-06-10 12:45:00,52.95,52.95,52.89,52.95,17667.0,51.1657,51.1657,51.1077,51.1657,17667.0
2019-06-10 12:50:00,52.95,53.0,52.95,53.0,14620.0,51.1657,51.214,51.1657,51.214,14620.0
2019-06-10 12:55:00,53.0,53.01,52.93,52.96,31473.0,51.214,51.2236,51.1463,51.1753,31473.0
2019-06-10 13:00:00,52.96,53.0,52.96,52.99,17762.0,51.1753,51.214,51.1753,51.2043,17762.0
2019-06-10 13:05:00,53.0,53.07,52.99,53.06,41449.0,51.214,51.2816,51.2043,51.272,41449.0
2019-06-10 13:10:00,53.06,53.19,53.06,53.11,75534.0,51.272,51.3976,51.272,51.3203,75534.0
2019-06-10 13:15:00,53.11,53.2,53.11,53.2,17634.0,51.3203,51.4072,51.3203,51.4072,17634.0
2019-06-10 13:20:00,53.21,53.26,53.19,53.25,27307.0,51.4169,51.4652,51.3976,51.4556,27307.0
2019-06-10 13:25:00,53.25,53.28,53.2,53.28,17713.0,51.4556,51.4845,51.4072,51.4845,17713.0
2019-06-10 13:30:00,53.28,53.35,53.28,53.3,31087.0,51.4845,51.5522,51.4845,51.5039,31087.0
2019-06-10 13:35:00,53.29,53.31,53.25,53.31,23083.0,51.4942,51.5135,51.4556,51.5135,23083.0
2019-06-10 13:40:00,53.31,53.31,53.26,53.27,15854.0,51.5135,51.5135,51.4652,51.4749,15854.0
2019-06-10 13:45:00,53.26,53.26,53.2,53.21,17027.0,51.4652,51.4652,51.4072,51.4169,17027.0
2019-06-10 13:50:00,53.2,53.25,53.2,53.25,16683.0,51.4072,51.4556,51.4072,51.4556,16683.0
2019-06-10 13:55:00,53.24,53.39,53.24,53.37,33649.0,51.4459,51.5908,51.4459,51.5715,33649.0
2019-06-10 14:00:00,53.36,53.37,53.23,53.24,23346.0,51.5618,51.5715,51.4362,51.4459,23346.0
2019-06-10 14:05:00,53.24,53.26,53.22,53.24,19307.0,51.4459,51.4652,51.4266,51.4459,19307.0
2019-06-10 14:10:00,53.24,53.25,53.21,53.24,16298.0,51.4459,51.4556,51.4169,51.4459,16298.0
2019-06-10 14:15:00,53.24,53.24,53.18,53.21,20848.0,51.4459,51.4459,51.3879,51.4169,20848.0
2019-06-10 14:20:00,53.22,53.28,53.21,53.23,32446.0,51.4266,51.4845,51.4169,51.4362,32446.0
2019-06-10 14:25:00,53.23,53.25,53.18,53.23,15705.0,51.4362,51.4556,51.3879,51.4362,15705.0
2019-06-10 14:30:00,53.23,53.28,53.2,53.27,22153.0,51.4362,51.4845,51.4072,51.4749,22153.0
2019-06-10 14:35:00,53.27,53.28,53.23,53.25,13804.0,51.4749,51.4845,51.4362,51.4556,13804.0
2019-06-10 14:40:00,53.26,53.27,53.21,53.23,28544.0,51.4652,51.4749,51.4169,51.4362,28544.0
2019-06-10 14:45:00,53.25,53.31,53.22,53.3,18984.0,51.4556,51.5135,51.4266,51.5039,18984.0
2019-06-10 14:50:00,53.31,53.34,53.26,53.29,19753.0,51.5135,51.5425,51.4652,51.4942,19753.0
2019-06-10 14:55:00,53.28,53.31,53.28,53.3,15186.0,51.4845,51.5135,51.4845,51.5039,15186.0
2019-06-10 15:00:00,53.29,53.33,53.28,53.32,21972.0,51.4942,51.5329,51.4845,51.5232,21972.0
2019-06-10 15:05:00,53.31,53.36,53.3,53.36,14004.0,51.5135,51.5618,51.5039,51.5618,14004.0
2019-06-10 15:10:00,53.36,53.36,53.24,53.26,19411.0,51.5618,51.5618,51.4459,51.4652,19411.0
2019-06-10 15:15:00,53.26,53.29,53.23,53.27,16561.0,51.4652,51.4942,51.4362,51.4749,16561.0
2019-06-10 15:20:00,53.28,53.29,53.24,53.28,21407.0,51.4845,51.4942,51.4459,51.4845,21407.0
2019-06-10 15:25:00,53.27,53.28,53.22,53.22,24547.0,51.4749,51.4845,51.4266,51.4266,24547.0
2019-06-10 15:30:00,53.22,53.35,53.19,53.29,40368.0,51.4266,51.5522,51.3976,51.4942,40368.0
2019-06-10 15:35:00,53.29,53.32,53.25,53.26,28871.0,51.4942,51.5232,51.4556,51.4652,28871.0
2019-06-10 15:40:00,53.26,53.28,53.24,53.26,43027.0,51.4652,51.4845,51.4459,51.4652,43027.0
2019-06-10 15:45:00,53.27,53.27,53.21,53.21,62167.0,51.4749,51.4749,51.4169,51.4169,62167.0
2019-06-10 15:50:00,53.21,53.27,53.19,53.27,68150.0,51.4169,51.4749,51.3976,51.4749,68150.0
2019-06-10 15:55:00,53.26,53.26,53.18,53.18,131638.0,51.4652,51.4652,51.3879,51.3879,131638.0
2019-06-11 09:30:00,53.73,53.86,53.64,53.71,85995.0,51.9194,52.045,51.8324,51.9001,85995.0
2019-06-11 09:35:00,53.73,53.8,53.51,53.54,36602.0,51.9194,51.987,51.7068,51.7358,36602.0
2019-06-11 09:40:00,53.53,53.76,53.53,53.76,31735.0,51.7261,51.9484,51.7261,51.9484,31735.0
2019-06-11 09:45:00,53.76,53.77,53.47,53.54,92664.0,51.9484,51.958,51.6681,51.7358,92664.0
2019-06-11 09:50:00,53.54,53.63,53.43,53.46,64876.0,51.7358,51.8227,51.6295,51.6585,64876.0
2019-06-11 09:55:00,53.47,53.51,53.27,53.27,39134.0,51.6681,51.7068,51.4749,51.4749,39134.0
2019-06-11 10:00:00,53.27,53.32,53.24,53.25,37485.0,51.4749,51.5232,51.4459,51.4556,37485.0
2019-06-11 10:05:00,53.25,53.31,53.05,53.05,110718.0,51.4556,51.5135,51.2623,51.2623,110718.0
2019-06-11 10:10:00,53.05,53.13,52.95,53.13,35302.0,51.2623,51.3396,51.1657,51.3396,35302.0
2019-06-11 10:15:00,53.12,53.13,53.04,53.13,24180.0,51.3299,51.3396,51.2526,51.3396,24180.0
2019-06-11 10:20:00,53.14,53.14,53.04,53.07,54166.0,51.3493,51.3493,51.2526,51.2816,54166.0
2019-06-11 10:25:00,53.08,53.11,52.99,53.07,34917.0,51.2913,51.3203,51.2043,51.2816,34917.0
2019-06-11 10:30:00,53.07,53.09,53.02,53.04,45993.0,51.2816,51.3009,51.2333,51.2526,45993.0
2019-06-11 10:35:00,53.04,53.06,53.0,53.01,25926.0,51.2526,51.272,51.214,51.2236,25926.0
2019-06-11 10:40:00,53.01,53.05,52.97,53.02,32529.0,51.2236,51.2623,51.185,51.2333,32529.0
2019-06-11 10:45:00,53.02,53.1,53.02,53.05,32137.0,51.2333,51.3106,51.2333,51.2623,32137.0
2019-06-11 10:50:00,53.06,53.06,52.92,53.0,25776.0,51.272,51.272,51.1367,51.214,25776.0
2019-06-11 10:55:00,52.99,53.02,52.95,52.96,10970.0,51.2043,51.2333,51.1657,51.1753,10970.0
2019-06-11 11:00:00,52.97,53.12,52.96,53.12,25993.0,51.185,51.3299,51.1753,51.3299,25993.0
2019-06-11 11:05:00,53.13,53.14,53.07,53.14,14986.0,51.3396,51.3493,51.2816,51.3493,14986.0
2019-06-11 11:10:00,53.14,53.18,53.1,53.1,22892.0,51.3493,51.3879,51.3106,51.3106,22892.0
2019-06-11 11:15:00,53.1,53.15,53.1,53.13,24866.0,51.3106,51.3589,51.3106,51.3396,24866.0
2019-06-11 11:20:00,53.14,53.18,53.11,53.16,19350.0,51.3493,51.3879,51.3203,51.3686,19350.0
2019-06-11 11:25:00,53.16,53.16,53.04,53.06,19912.0,51.3686,51.3686,51.2526,51.272,19912.0
2019-06-11 11:30:00,53.05,53.09,53.02,53.03,13122.0,51.2623,51.3009,51.2333,51.243,13122.0
2019-06-11 11:35:00,53.03,53.08,53.01,53.03,17160.0,51.243,51.2913,51.2236,51.243,17160.0
2019-06-11 11:40:00,53.02,53.07,53.02,53.06,21370.0,51.2333,51.2816,51.2333,51.272,21370.0
2019-06-11 11:45:00,53.05,53.06,53.02,53.03,11748.0,51.2623,51.272,51.2333,51.243,11748.0
2019-06-11 11:50:00,53.03,53.09,53.01,53.02,18824.0,51.243,51.3009,51.2236,51.2333,18824.0
2019-06-11 11:55:00,53.01,53.06,52.96,52.96,18151.0,51.2236,51.272,51.1753,51.1753,18151.0
2019-06-11 12:00:00,52.96,52.99,52.89,52.93,21554.0,51.1753,51.2043,51.1077,51.1463,21554.0
2019-06-11 12:05:00,52.92,52.99,52.92,52.96,14176.0,51.1367,51.2043,51.1367,51.1753,14176.0
2019-06-11 12:10:00,52.97,53.06,52.97,53.04,19231.0,51.185,51.272,51.185,51.2526,19231.0
2019-06-11 12:15:00,53.04,53.05,53.0,53.04,14852.0,51.2526,51.2623,51.214,51.2526,14852.0
2019-06-11 12:20:00,53.03,53.09,53.02,53.08,12427.0,51.243,51.3009,51.2333,51.2913,12427.0
2019-06-11 12:25:00,53.08,53.09,53.06,53.07,11944.0,51.2913,51.3009,51.272,51.2816,11944.0
2019-06-11 12:30:00,53.07,53.11,53.06,53.1,8502.0,51.2816,51.3203,51.272,51.3106,8502.0
2019-06-11 12:35:00,53.09,53.1,53.04,53.08,15842.0,51.3009,51.3106,51.2526,51.2913,15842.0
2019-06-11 12:40:00,53.08,53.1,53.05,53.08,22879.0,51.2913,51.3106,51.2623,51.2913,22879.0
2019-06-11 12:45:00,53.08,53.1,53.05,53.05,10488.0,51.2913,51.3106,51.2623,51.2623,10488.0
2019-06-11 12:50:00,53.05,53.06,53.0,53.0,17563.0,51.2623,51.272,51.214,51.214,17563.0
2019-06-11 12:55:00,52.99,52.99,52.92,52.96,15120.0,51.2043,51.2043,51.1367,51.1753,15120.0
2019-06-11 13:00:00,52.95,52.98,52.94,52.97,13498.0,51.1657,51.1947,51.156,51.185,13498.0
2019-06-11 13:05:00,52.97,52.98,52.93,52.94,30698.0,51.185,51.1947,51.1463,51.156,30698.0
2019-06-11 13:10:00,52.94,53.01,52.9,52.99,11225.0,51.156,51.2236,51.1173,51.2043,11225.0
2019-06-11 13:15:00,53.0,53.06,52.98,52.98,21996.0,51.214,51.272,51.1947,51.1947,21996.0
2019-06-11 13:20:00,52.98,53.01,52.97,52.97,17858.0,51.1947,51.2236,51.185,51.185,17858.0
2019-06-11 13:25:00,52.96,53.0,52.95,53.0,15440.0,51.1753,51.214,51.1657,51.214,15440.0
2019-06-11 13:30:00,53.0,53.06,52.97,53.06,25484.0,51.214,51.272,51.185,51.272,25484.0
2019-06-11 13:35:00,53.06,53.19,53.06,53.18,20459.0,51.272,51.3976,51.272,51.3879,20459.0
2019-06-11 13:40:00,53.17,53.24,53.16,53.24,26775.0,51.3782,51.4459,51.3686,51.4459,26775.0
2019-06-11 13:45:00,53.24,53.29,53.19,53.25,23966.0,51.4459,51.4942,51.3976,51.4556,23966.0
2019-06-11 13:50:00,53.26,53.3,53.25,53.26,24311.0,51.4652,51.5039,51.4556,51.4652,24311.0
2019-06-11 13:55:00,53.27,53.34,53.27,53.29,38197.0,51.4749,51.5425,51.4749,51.4942,38197.0
2019-06-11 14:00:00,53.3,53.37,53.29,53.36,20467.0,51.5039,51.5715,51.4942,51.5618,20467.0
2019-06-11 14:05:00,53.36,53.36,53.29,53.33,24871.0,51.5618,51.5618,51.4942,51.5329,24871.0
2019-06-11 14:10:00,53.31,53.38,53.29,53.37,24756.0,51.5135,51.5812,51.4942,51.5715,24756.0
2019-06-11 14:15:00,53.37,53.37,53.33,53.34,11909.0,51.5715,51.5715,51.5329,51.5425,11909.0
2019-06-11 14:20:00,53.34,53.36,53.3,53.31,10431.0,51.5425,51.5618,51.5039,51.5135,10431.0
2019-06-11 14:25:00,53.3,53.31,53.25,53.26,9902.0,51.5039,51.5135,51.4556,51.4652,9902.0
2019-06-11 14:30:00,53.26,53.26,53.21,53.22,8914.0,51.4652,51.4652,51.4169,51.4266,8914.0
2019-06-11 14:35:00,53.21,53.23,53.17,53.18,15982.0,51.4169,51.4362,51.3782,51.3879,15982.0
2019-06-11 14:40:00,53.17,53.21,53.15,53.21,17306.0,51.3782,51.4169,51.3589,51.4169,17306.0
2019-06-11 14:45:00,53.2,53.2,53.14,53.16,10986.0,51.4072,51.4072,51.3493,51.3686,10986.0
2019-06-11 14:50:00,53.16,53.19,53.14,53.19,14219.0,51.3686,51.3976,51.3493,51.3976,14219.0
2019-06-11 14:55:00,53.19,53.21,53.17,53.21,13262.0,51.3976,51.4169,51.3782,51.4169,13262.0
2019-06-11 15:00:00,53.21,53.22,53.12,53.14,21995.0,51.4169,51.4266,51.3299,51.3493,21995.0
2019-06-11 15:05:00,53.14,53.19,53.14,53.19,22645.0,51.3493,51.3976,51.3493,51.3976,22645.0
2019-06-11 15:10:00,53.18,53.19,53.16,53.17,17174.0,51.3879,51.3976,51.3686,51.3782,17174.0
2019-06-11 15:15:00,53.17,53.23,53.15,53.2,18520.0,51.3782,51.4362,51.3589,51.4072,18520.0
2019-06-11 15:20:00,53.2,53.26,53.2,53.26,25031.0,51.4072,51.4652,51.4072,51.4652,25031.0
2019-06-11 15:25:00,53.25,53.28,53.21,53.27,18552.0,51.4556,51.4845,51.4169,51.4749,18552.0
2019-06-11 15:30:00,53.26,53.33,53.24,53.3,21278.0,51.4652,51.5329,51.4459,51.5039,21278.0
2019-06-11 15:35:00,53.3,53.3,53.25,53.27,31366.0,51.5039,51.5039,51.4556,51.4749,31366.0
2019-06-11 15:40:00,53.27,53.29,53.23,53.24,28084.0,51.4749,51.4942,51.4362,51.4459,28084.0
2019-06-11 15:45:00,53.24,53.27,53.23,53.25,31586.0,51.4459,51.4749,51.4362,51.4556,31586.0
2019-06-11 15:50:00,53.25,53.26,53.15,53.16,64575.0,51.4556,51.4652,51.3589,51.3686,64575.0
2019-06-11 15:55:00,53.17,53.2,53.11,53.17,162425.0,51.3782,51.4072,51.3203,51.3782,162425.0
2019-06-12 09:30:00,53.37,53.47,53.29,53.38,64170.0,51.5715,51.6681,51.4942,51.5812,64170.0
2019-06-12 09:35:00,53.39,53.47,53.2,53.28,44171.0,51.5908,51.6681,51.4072,51.4845,44171.0
2019-06-12 09:40:00,53.28,53.3,53.26,53.29,14180.0,51.4845,51.5039,51.4652,51.4942,14180.0
2019-06-12 09:45:00,53.28,53.3,53.23,53.28,25015.0,51.4845,51.5039,51.4362,51.4845,25015.0
2019-06-12 09:50:00,53.29,53.33,53.26,53.32,20610.0,51.4942,51.5329,51.4652,51.5232,20610.0
2019-06-12 09:55:00,53.34,53.35,53.21,53.27,19979.0,51.5425,51.5522,51.4169,51.4749,19979.0
2019-06-12 10:00:00,53.27,53.3,53.22,53.22,13552.0,51.4749,51.5039,51.4266,51.4266,13552.0
2019-06-12 10:05:00,53.21,53.21,53.11,53.14,19261.0,51.4169,51.4169,51.3203,51.3493,19261.0
2019-06-12 10:10:00,53.15,53.21,53.14,53.14,14911.0,51.3589,51.4169,51.3493,51.3493,14911.0
2019-06-12 10:15:00,53.14,53.15,53.09,53.1,17750.0,51.3493,51.3589,51.3009,51.3106,17750.0
2019-06-12 10:20:00,53.09,53.1,53.05,53.05,10966.0,51.3009,51.3106,51.2623,51.2623,10966.0
2019-06-12 10:25:00,53.05,53.21,53.02,53.19,31495.0,51.2623,51.4169,51.2333,51.3976,31495.0
2019-06-12 10:30:00,53.19,53.27,53.19,53.22,29404.0,51.3976,51.4749,51.3976,51.4266,29404.0
2019-06-12 10:35:00,53.23,53.25,53.2,53.23,12708.0,51.4362,51.4556,51.4072,51.4362,12708.0
2019-06-12 10:40:00,53.23,53.29,53.23,53.27,29928.0,51.4362,51.4942,51.4362,51.4749,29928.0
2019-06-12 10:45:00,53.26,53.28,53.24,53.24,21300.0,51.4652,51.4845,51.4459,51.4459,21300.0
2019-06-12 10:50:00,53.24,53.26,53.2,53.22,16853.0,51.4459,51.4652,51.4072,51.4266,16853.0
2019-06-12 10:55:00,53.22,53.22,53.12,53.15,19515.0,51.4266,51.4266,51.3299,51.3589,19515.0
2019-06-12 11:00:00,53.14,53.19,53.11,53.16,27533.0,51.3493,51.3976,51.3203,51.3686,27533.0
2019-06-12 11:05:00,53.16,53.17,53.11,53.12,13555.0,51.3686,51.3782,51.3203,51.3299,13555.0
2019-06-12 11:10:00,53.12,53.16,53.11,53.13,15986.0,51.3299,51.3686,51.3203,51.3396,15986.0
2019-06-12 11:15:00,53.13,53.17,53.13,53.14,24804.0,51.3396,51.3782,51.3396,51.3493,24804.0
2019-06-12 11:20:00,53.15,53.19,53.11,53.19,19917.0,51.3589,51.3976,51.3203,51.3976,19917.0
2019-06-12 11:25:00,53.19,53.2,53.07,53.1,23865.0,51.3976,51.4072,51.2816,51.3106,23865.0
2019-06-12 11:30:00,53.1,53.21,53.08,53.21,19175.0,51.3106,51.4169,51.2913,51.4169,19175.0
2019-06-12 11:35:00,53.21,53.22,53.15,53.16,9303.0,51.4169,51.4266,51.3589,51.3686,9303.0
2019-06-12 11:40:00,53.16,53.17,53.13,53.14,12840.0,51.3686,51.3782,51.3396,51.3493,12840.0
2019-06-12 11:45:00,53.14,53.16,53.13,53.15,7778.0,51.3493,51.3686,51.3396,51.3589,7778.0
2019-06-12 11:50:00,53.15,53.15,53.12,53.12,10640.0,51.3589,51.3589,51.3299,51.3299,10640.0
2019-06-12 11:55:00,53.12,53.13,53.09,53.09,4953.0,51.3299,51.3396,51.3009,51.3009,4953.0
2019-06-12 12:00:00,53.09,53.17,53.08,53.15,9523.0,51.3009,51.3782,51.2913,51.3589,9523.0
2019-06-12 12:05:00,53.15,53.17,53.13,53.15,7620.0,51.3589,51.3782,51.3396,51.3589,7620.0
2019-06-12 12:10:00,53.15,53.18,53.14,53.17,4793.0,51.3589,51.3879,51.3493,51.3782,4793.0
2019-06-12 12:15:00,53.16,53.24,53.15,53.23,5741.0,51.3686,51.4459,51.3589,51.4362,5741.0
2019-06-12 12:20:00,53.22,53.32,53.21,53.3,17865.0,51.4266,51.5232,51.4169,51.5039,17865.0
2019-06-12 12:25:00,53.31,53.32,53.27,53.28,9197.0,51.5135,51.5232,51.4749,51.4845,9197.0
2019-06-12 12:30:00,53.28,53.29,53.27,53.29,2907.0,51.4845,51.4942,51.4749,51.4942,2907.0
2019-06-12 12:35:00,53.28,53.29,53.26,53.27,4363.0,51.4845,51.4942,51.4652,51.4749,4363.0
2019-06-12 12:40:00,53.27,53.29,53.26,53.28,3895.0,51.4749,51.4942,51.4652,51.4845,3895.0
2019-06-12 12:45:00,53.28,53.3,53.28,53.29,16009.0,51.4845,51.5039,51.4845,51.4942,16009.0
2019-06-12 12:50:00,53.3,53.31,53.28,53.29,12960.0,51.5039,51.5135,51.4845,51.4942,12960.0
2019-06-12 12:55:00,53.3,53.3,53.25,53.27,13598.0,51.5039,51.5039,51.4556,51.4749,13598.0
2019-06-12 13:00:00,53.27,53.27,53.23,53.24,5517.0,51.4749,51.4749,51.4362,51.4459,5517.0
2019-06-12 13:05:00,53.24,53.27,53.24,53.25,9284.0,51.4459,51.4749,51.4459,51.4556,9284.0
2019-06-12 13:10:00,53.24,53.25,53.21,53.23,6646.0,51.4459,51.4556,51.4169,51.4362,6646.0
2019-06-12 13:15:00,53.23,53.26,53.22,53.26,5618.0,51.4362,51.4652,51.4266,51.4652,5618.0
2019-06-12 13:20:00,53.26,53.32,53.25,53.31,21852.0,51.4652,51.5232,51.4556,51.5135,21852.0
2019-06-12 13:25:00,53.31,53.36,53.3,53.34,9573.0,51.5135,51.5618,51.5039,51.5425,9573.0
2019-06-12 13:30:00,53.35,53.38,53.34,53.37,10100.0,51.5522,51.5812,51.5425,51.5715,10100.0
2019-06-12 13:35:00,53.38,53.4,53.33,53.34,22540.0,51.5812,51.6005,51.5329,51.5425,22540.0
2019-06-12 13:40:00,53.34,53.4,53.33,53.39,6528.0,51.5425,51.6005,51.5329,51.5908,6528.0
2019-06-12 13:45:00,53.4,53.43,53.38,53.41,21510.0,51.6005,51.6295,51.5812,51.6102,21510.0
2019-06-12 13:50:00,53.42,53.44,53.4,53.44,18320.0,51.6198,51.6392,51.6005,51.6392,18320.0
2019-06-12 13:55:00,53.44,53.46,53.42,53.44,24680.0,51.6392,51.6585,51.6198,51.6392,24680.0
2019-06-12 14:00:00,53.44,53.49,53.43,53.47,18538.0,51.6392,51.6875,51.6295,51.6681,18538.0
2019-06-12 14:05:00,53.47,53.48,53.44,53.46,21434.0,51.6681,51.6778,51.6392,51.6585,21434.0
2019-06-12 14:10:00,53.46,53.49,53.43,53.49,19961.0,51.6585,51.6875,51.6295,51.6875,19961.0
2019-06-12 14:15:00,53.49,53.66,53.49,53.65,47785.0,51.6875,51.8517,51.6875,51.8421,47785.0
2019-06-12 14:20:00,53.66,53.69,53.63,53.68,19120.0,51.8517,51.8807,51.8227,51.8711,19120.0
2019-06-12 14:25:00,53.68,53.71,53.65,53.66,17362.0,51.8711,51.9001,51.8421,51.8517,17362.0
2019-06-12 14:30:00,53.66,53.66,53.62,53.66,19402.0,51.8517,51.8517,51.8131,51.8517,19402.0
2019-06-12 14:35:00,53.66,53.68,53.65,53.66,15909.0,51.8517,51.8711,51.8421,51.8517,15909.0
2019-06-12 14:40:00,53.66,53.67,53.61,53.65,26430.0,51.8517,51.8614,51.8034,51.8421,26430.0
2019-06-12 14:45:00,53.65,53.66,53.62,53.62,12900.0,51.8421,51.8517,51.8131,51.8131,12900.0
2019-06-12 14:50:00,53.63,53.63,53.56,53.58,21963.0,51.8227,51.8227,51.7551,51.7744,21963.0
2019-06-12 14:55:00,53.58,53.58,53.5,53.51,13944.0,51.7744,51.7744,51.6971,51.7068,13944.0
2019-06-12 15:00:00,53.51,53.51,53.44,53.45,24072.0,51.7068,51.7068,51.6392,51.6488,24072.0
2019-06-12 15:05:00,53.45,53.55,53.42,53.55,46198.0,51.6488,51.7454,51.6198,51.7454,46198.0
2019-06-12 15:10:00,53.55,53.57,53.53,53.55,13487.0,51.7454,51.7648,51.7261,51.7454,13487.0
2019-06-12 15:15:00,53.55,53.55,53.5,53.52,18019.0,51.7454,51.7454,51.6971,51.7165,18019.0
2019-06-12 15:20:00,53.52,53.53,53.48,53.49,18303.0,51.7165,51.7261,51.6778,51.6875,18303.0
2019-06-12 15:25:00,53.5,53.51,53.48,53.5,12503.0,51.6971,51.7068,51.6778,51.6971,12503.0
2019-06-12 15:30:00,53.5,53.5,53.45,53.45,16241.0,51.6971,51.6971,51.6488,51.6488,16241.0
2019-06-12 15:35:00,53.45,53.45,53.38,53.39,24160.0,51.6488,51.6488,51.5812,51.5908,24160.0
2019-06-12 15:40:00,53.39,53.42,53.37,53.38,23814.0,51.5908,51.6198,51.5715,51.5812,23814.0
2019-06-12 15:45:00,53.38,53.39,53.28,53.31,82628.0,51.5812,51.5908,51.4845,51.5135,82628.0
2019-06-12 15:50:00,53.32,53.33,53.28,53.28,66753.0,51.5232,51.5329,51.4845,51.4845,66753.0
2019-06-12 15:55:00,53.29,53.4,53.27,53.4,106356.0,51.4942,51.6005,51.4749,51.6005,106356.0
2019-06-13 09:30:00,52.93,53.01,52.69,52.78,97527.0,51.1463,51.2236,50.9144,51.0014,97527.0
2019-06-13 09:35:00,52.8,53.07,52.78,53.01,54450.0,51.0207,51.2816,51.0014,51.2236,54450.0
2019-06-13 09:40:00,53.01,53.13,52.96,53.13,39019.0,51.2236,51.3396,51.1753,51.3396,39019.0
2019-06-13 09:45:00,53.13,53.16,53.01,53.01,26411.0,51.3396,51.3686,51.2236,51.2236,26411.0
2019-06-13 09:50:00,53.04,53.18,53.04,53.08,17876.0,51.2526,51.3879,51.2526,51.2913,17876.0
2019-06-13 09:55:00,53.1,53.14,52.94,52.95,18308.0,51.3106,51.3493,51.156,51.1657,18308.0
2019-06-13 10:00:00,52.96,53.01,52.91,52.96,33225.0,51.1753,51.2236,51.127,51.1753,33225.0
2019-06-13 10:05:00,52.96,52.98,52.8,52.85,19319.0,51.1753,51.1947,51.0207,51.069,19319.0
2019-06-13 10:10:00,52.82,52.88,52.77,52.83,16825.0,51.04,51.098,50.9917,51.0497,16825.0
2019-06-13 10:15:00,52.84,52.87,52.8,52.81,14366.0,51.0594,51.0884,51.0207,51.0304,14366.0
2019-06-13 10:20:00,52.81,52.9,52.79,52.86,13523.0,51.0304,51.1173,51.0111,51.0787,13523.0
2019-06-13 10:25:00,52.85,52.96,52.8,52.96,10592.0,51.069,51.1753,51.0207,51.1753,10592.0
2019-06-13 10:30:00,52.95,52.96,52.85,52.85,14378.0,51.1657,51.1753,51.069,51.069,14378.0
2019-06-13 10:35:00,52.86,52.98,52.85,52.97,12727.0,51.0787,51.1947,51.069,51.185,12727.0
2019-06-13 10:40:00,52.97,52.99,52.89,52.9,13039.0,51.185,51.2043,51.1077,51.1173,13039.0
2019-06-13 10:45:00,52.9,52.92,52.85,52.87,13618.0,51.1173,51.1367,51.069,51.0884,13618.0
2019-06-13 10:50:00,52.87,52.88,52.81,52.84,16948.0,51.0884,51.098,51.0304,51.0594,16948.0
2019-06-13 10:55:00,52.84,52.85,52.8,52.81,6849.0,51.0594,51.069,51.0207,51.0304,6849.0
2019-06-13 11:00:00,52.8,52.92,52.8,52.89,11318.0,51.0207,51.1367,51.0207,51.1077,11318.0
2019-06-13 11:05:00,52.87,52.87,52.8,52.85,12606.0,51.0884,51.0884,51.0207,51.069,12606.0
2019-06-13 11:10:00,52.86,52.9,52.83,52.88,9283.0,51.0787,51.1173,51.0497,51.098,9283.0
2019-06-13 11:15:00,52.88,52.9,52.83,52.86,26074.0,51.098,51.1173,51.0497,51.0787,26074.0
2019-06-13 11:20:00,52.87,52.92,52.87,52.89,11836.0,51.0884,51.1367,51.0884,51.1077,11836.0
2019-06-13 11:25:00,52.89,52.91,52.88,52.9,7218.0,51.1077,51.127,51.098,51.1173,7218.0
2019-06-13 11:30:00,52.9,52.9,52.85,52.86,8201.0,51.1173,51.1173,51.069,51.0787,8201.0
2019-06-13 11:35:00,52.85,52.86,52.78,52.82,12207.0,51.069,51.0787,51.0014,51.04,12207.0
2019-06-13 11:40:00,52.83,52.87,52.75,52.75,47382.0,51.0497,51.0884,50.9724,50.9724,47382.0
2019-06-13 11:45:00,52.75,52.89,52.74,52.89,14439.0,50.9724,51.1077,50.9627,51.1077,14439.0
2019-06-13 11:50:00,52.89,52.96,52.89,52.9,29628.0,51.1077,51.1753,51.1077,51.1173,29628.0
2019-06-13 11:55:00,52.9,52.9,52.84,52.86,20186.0,51.1173,51.1173,51.0594,51.0787,20186.0
2019-06-13 12:00:00,52.87,52.9,52.85,52.89,35026.0,51.0884,51.1173,51.069,51.1077,35026.0
2019-06-13 12:05:00,52.9,52.91,52.88,52.91,15709.0,51.1173,51.127,51.098,51.127,15709.0
2019-06-13 12:10:00,52.9,52.95,52.89,52.91,12268.0,51.1173,51.1657,51.1077,51.127,12268.0
2019-06-13 12:15:00,52.92,52.95,52.91,52.95,17805.0,51.1367,51.1657,51.127,51.1657,17805.0
2019-06-13 12:20:00,52.96,53.07,52.94,53.05,33229.0,51.1753,51.2816,51.156,51.2623,33229.0
2019-06-13 12:25:00,53.05,53.09,53.04,53.08,19584.0,51.2623,51.3009,51.2526,51.2913,19584.0
2019-06-13 12:30:00,53.08,53.11,53.07,53.1,10554.0,51.2913,51.3203,51.2816,51.3106,10554.0
2019-06-13 12:35:00,53.1,53.16,53.1,53.15,6927.0,51.3106,51.3686,51.3106,51.3589,6927.0
2019-06-13 12:40:00,53.14,53.3,53.14,53.3,18784.0,51.3493,51.5039,51.3493,51.5039,18784.0
2019-06-13 12:45:00,53.3,53.34,53.28,53.33,26864.0,51.5039,51.5425,51.4845,51.5329,26864.0
2019-06-13 12:50:00,53.33,53.33,53.19,53.22,41789.0,51.5329,51.5329,51.3976,51.4266,41789.0
2019-06-13 12:55:00,53.23,53.3,53.21,53.3,43368.0,51.4362,51.5039,51.4169,51.5039,43368.0
2019-06-13 13:00:00,53.3,53.34,53.28,53.3,25475.0,51.5039,51.5425,51.4845,51.5039,25475.0
2019-06-13 13:05:00,53.29,53.3,53.1,53.13,69618.0,51.4942,51.5039,51.3106,51.3396,69618.0
2019-06-13 13:10:00,53.13,53.17,53.02,53.08,100751.0,51.3396,51.3782,51.2333,51.2913,100751.0
2019-06-13 13:15:00,53.09,53.14,53.07,53.08,25291.0,51.3009,51.3493,51.2816,51.2913,25291.0
2019-06-13 13:20:00,53.09,53.11,53.05,53.08,44328.0,51.3009,51.3203,51.2623,51.2913,44328.0
2019-06-13 13:25:00,53.08,53.14,53.08,53.13,23684.0,51.2913,51.3493,51.2913,51.3396,23684.0
2019-06-13 13:30:00,53.13,53.13,53.06,53.09,20088.0,51.3396,51.3396,51.272,51.3009,20088.0
2019-06-13 13:35:00,53.09,53.11,53.07,53.09,12077.0,51.3009,51.3203,51.2816,51.3009,12077.0
2019-06-13 13:40:00,53.09,53.09,53.02,53.04,13762.0,51.3009,51.3009,51.2333,51.2526,13762.0
2019-06-13 13:45:00,53.03,53.09,53.01,53.09,12407.0,51.243,51.3009,51.2236,51.3009,12407.0
2019-06-13 13:50:00,53.08,53.09,53.05,53.07,9092.0,51.2913,51.3009,51.2623,51.2816,9092.0
2019-06-13 13:55:00,53.07,53.1,53.06,53.06,13325.0,51.2816,51.3106,51.272,51.272,13325.0
2019-06-13 14:00:00,53.07,53.07,52.99,53.02,14008.0,51.2816,51.2816,51.2043,51.2333,14008.0
2019-06-13 14:05:00,53.01,53.03,52.95,52.95,14445.0,51.2236,51.243,51.1657,51.1657,14445.0
2019-06-13 14:10:00,52.95,52.97,52.94,52.94,12482.0,51.1657,51.185,51.156,51.156,12482.0
2019-06-13 14:15:00,52.94,52.94,52.88,52.93,19696.0,51.156,51.156,51.098,51.1463,19696.0
2019-06-13 14:20:00,52.92,52.94,52.91,52.94,11982.0,51.1367,51.156,51.127,51.156,11982.0
2019-06-13 14:25:00,52.94,52.98,52.94,52.96,13406.0,51.156,51.1947,51.156,51.1753,13406.0
2019-06-13 14:30:00,52.95,52.95,52.89,52.89,19845.0,51.1657,51.1657,51.1077,51.1077,19845.0
2019-06-13 14:35:00,52.88,52.89,52.85,52.87,28273.0,51.098,51.1077,51.069,51.0884,28273.0
2019-06-13 14:40:00,52.87,52.88,52.83,52.88,23497.0,51.0884,51.098,51.0497,51.098,23497.0
2019-06-13 14:45:00,52.88,52.88,52.76,52.78,35878.0,51.098,51.098,50.9821,51.0014,35878.0
2019-06-13 14:50:00,52.79,52.8,52.75,52.76,18656.0,51.0111,51.0207,50.9724,50.9821,18656.0
2019-06-13 14:55:00,52.77,52.8,52.75,52.75,24696.0,50.9917,51.0207,50.9724,50.9724,24696.0
2019-06-13 15:00:00,52.76,52.76,52.67,52.68,48150.0,50.9821,50.9821,50.8951,50.9048,48150.0
2019-06-13 15:05:00,52.67,52.69,52.62,52.65,31706.0,50.8951,50.9144,50.8468,50.8758,31706.0
2019-06-13 15:10:00,52.65,52.7,52.65,52.67,38599.0,50.8758,50.9241,50.8758,50.8951,38599.0
2019-06-13 15:15:00,52.66,52.67,52.6,52.65,57596.0,50.8854,50.8951,50.8275,50.8758,57596.0
2019-06-13 15:20:00,52.65,52.76,52.64,52.73,21050.0,50.8758,50.9821,50.8661,50.9531,21050.0
2019-06-13 15:25:00,52.73,52.76,52.73,52.75,16058.0,50.9531,50.9821,50.9531,50.9724,16058.0
2019-06-13 15:30:00,52.75,52.8,52.73,52.77,32489.0,50.9724,51.0207,50.9531,50.9917,32489.0
2019-06-13 15:35:00,52.77,52.82,52.76,52.81,29725.0,50.9917,51.04,50.9821,51.0304,29725.0
2019-06-13 15:40:00,52.8,52.81,52.73,52.73,43135.0,51.0207,51.0304,50.9531,50.9531,43135.0
2019-06-13 15:45:00,52.73,52.75,52.67,52.68,62299.0,50.9531,50.9724,50.8951,50.9048,62299.0
2019-06-13 15:50:00,52.68,52.78,52.67,52.77,97031.0,50.9048,51.0014,50.8951,50.9917,97031.0
2019-06-13 15:55:00,52.77,52.89,52.75,52.89,235628.0,50.9917,51.1077,50.9724,51.1077,235628.0
2019-06-14 09:30:00,52.87,52.97,52.67,52.76,86593.0,51.0884,51.185,50.8951,50.9821,86593.0
2019-06-14 09:35:00,52.76,52.86,52.76,52.85,30760.0,50.9821,51.0787,50.9821,51.069,30760.0
2019-06-14 09:40:00,52.86,52.9,52.81,52.82,19420.0,51.0787,51.1173,51.0304,51.04,19420.0
2019-06-14 09:45:00,52.82,52.95,52.82,52.94,21886.0,51.04,51.1657,51.04,51.156,21886.0
2019-06-14 09:50:00,52.93,53.01,52.79,52.8,21316.0,51.1463,51.2236,51.0111,51.0207,21316.0
2019-06-14 09:55:00,52.81,52.82,52.73,52.81,25926.0,51.0304,51.04,50.9531,51.0304,25926.0
2019-06-14 10:00:00,52.8,52.82,52.74,52.77,19580.0,51.0207,51.04,50.9627,50.9917,19580.0
2019-06-14 10:05:00,52.76,52.78,52.72,52.74,25204.0,50.9821,51.0014,50.9434,50.9627,25204.0
2019-06-14 10:10:00,52.75,52.75,52.7,52.71,13803.0,50.9724,50.9724,50.9241,50.9338,13803.0
2019-06-14 10:15:00,52.71,52.78,52.69,52.77,25534.0,50.9338,51.0014,50.9144,50.9917,25534.0
2019-06-14 10:20:00,52.75,52.78,52.74,52.74,31761.0,50.9724,51.0014,50.9627,50.9627,31761.0
2019-06-14 10:25:00,52.74,52.87,52.73,52.82,20199.0,50.9627,51.0884,50.9531,51.04,20199.0
2019-06-14 10:30:00,52.83,52.85,52.79,52.79,11856.0,51.0497,51.069,51.0111,51.0111,11856.0
2019-06-14 10:35:00,52.77,52.8,52.75,52.78,14145.0,50.9917,51.0207,50.9724,51.0014,14145.0
2019-06-14 10:40:00,52.78,52.8,52.75,52.76,20341.0,51.0014,51.0207,50.9724,50.9821,20341.0
2019-06-14 10:45:00,52.75,52.81,52.73,52.79,23828.0,50.9724,51.0304,50.9531,51.0111,23828.0
2019-06-14 10:50:00,52.8,52.86,52.79,52.82,15840.0,51.0207,51.0787,51.0111,51.04,15840.0
2019-06-14 10:55:00,52.82,52.84,52.79,52.83,14726.0,51.04,51.0594,51.0111,51.0497,14726.0
2019-06-14 11:00:00,52.83,52.88,52.83,52.87,10895.0,51.0497,51.098,51.0497,51.0884,10895.0
2019-06-14 11:05:00,52.85,52.85,52.78,52.79,6020.0,51.069,51.069,51.0014,51.0111,6020.0
2019-06-14 11:10:00,52.79,52.81,52.75,52.79,16314.0,51.0111,51.0304,50.9724,51.0111,16314.0
2019-06-14 11:15:00,52.78,52.83,52.76,52.8,11168.0,51.0014,51.0497,50.9821,51.0207,11168.0
2019-06-14 11:20:00,52.8,52.81,52.7,52.71,50022.0,51.0207,51.0304,50.9241,50.9338,50022.0
2019-06-14 11:25:00,52.71,52.77,52.7,52.73,25343.0,50.9338,50.9917,50.9241,50.9531,25343.0
2019-06-14 11:30:00,52.73,52.83,52.72,52.83,10553.0,50.9531,51.0497,50.9434,51.0497,10553.0
2019-06-14 11:35:00,52.82,52.91,52.8,52.9,9469.0,51.04,51.127,51.0207,51.1173,9469.0
2019-06-14 11:40:00,52.9,52.95,52.87,52.92,11893.0,51.1173,51.1657,51.0884,51.1367,11893.0
2019-06-14 11:45:00,52.92,52.92,52.87,52.88,7717.0,51.1367,51.1367,51.0884,51.098,7717.0
2019-06-14 11:50:00,52.88,52.91,52.84,52.84,9978.0,51.098,51.127,51.0594,51.0594,9978.0
2019-06-14 11:55:00,52.84,52.88,52.81,52.83,17199.0,51.0594,51.098,51.0304,51.0497,17199.0
2019-06-14 12:00:00,52.83,52.84,52.79,52.8,4478.0,51.0497,51.0594,51.0111,51.0207,4478.0
2019-06-14 12:05:00,52.79,52.8,52.73,52.78,7275.0,51.0111,51.0207,50.9531,51.0014,7275.0
2019-06-14 12:10:00,52.77,52.79,52.76,52.78,7184.0,50.9917,51.0111,50.9821,51.0014,7184.0
2019-06-14 12:15:00,52.77,52.79,52.75,52.77,9602.0,50.9917,51.0111,50.9724,50.9917,9602.0
2019-06-14 12:20:00,52.77,52.8,52.76,52.8,6218.0,50.9917,51.0207,50.9821,51.0207,6218.0
2019-06-14 12:25:00,52.8,52.86,52.79,52.86,17985.0,51.0207,51.0787,51.0111,51.0787,17985.0
2019-06-14 12:30:00,52.85,52.88,52.83,52.86,22575.0,51.069,51.098,51.0497,51.0787,22575.0
2019-06-14 12:35:00,52.85,52.88,52.83,52.87,12528.0,51.069,51.098,51.0497,51.0884,12528.0
2019-06-14 12:40:00,52.87,52.95,52.86,52.92,22717.0,51.0884,51.1657,51.0787,51.1367,22717.0
2019-06-14 12:45:00,52.91,52.92,52.88,52.92,19663.0,51.127,51.1367,51.098,51.1367,19663.0
2019-06-14 12:50:00,52.91,52.94,52.9,52.92,8542.0,51.127,51.156,51.1173,51.1367,8542.0
2019-06-14 12:55:00,52.92,52.93,52.91,52.93,7269.0,51.1367,51.1463,51.127,51.1463,7269.0
2019-06-14 13:00:00,52.93,52.95,52.91,52.95,11035.0,51.1463,51.1657,51.127,51.1657,11035.0
2019-06-14 13:05:00,52.95,52.95,52.89,52.9,27155.0,51.1657,51.1657,51.1077,51.1173,27155.0
2019-06-14 13:10:00,52.9,52.92,52.89,52.91,11373.0,51.1173,51.1367,51.1077,51.127,11373.0
2019-06-14 13:15:00,52.91,52.93,52.9,52.91,15058.0,51.127,51.1463,51.1173,51.127,15058.0
2019-06-14 13:20:00,52.91,52.96,52.89,52.96,20521.0,51.127,51.1753,51.1077,51.1753,20521.0
2019-06-14 13:25:00,52.97,52.99,52.96,52.98,10557.0,51.185,51.2043,51.1753,51.1947,10557.0
2019-06-14 13:30:00,52.98,53.0,52.97,52.98,7841.0,51.1947,51.214,51.185,51.1947,7841.0
2019-06-14 13:35:00,52.98,52.99,52.96,52.98,6179.0,51.1947,51.2043,51.1753,51.1947,6179.0
2019-06-14 13:40:00,52.97,52.97,52.94,52.96,7103.0,51.185,51.185,51.156,51.1753,7103.0
2019-06-14 13:45:00,52.96,52.99,52.94,52.96,30929.0,51.1753,51.2043,51.156,51.1753,30929.0
2019-06-14 13:50:00,52.95,52.96,52.9,52.91,4055.0,51.1657,51.1753,51.1173,51.127,4055.0
2019-06-14 13:55:00,52.91,52.94,52.87,52.94,23136.0,51.127,51.156,51.0884,51.156,23136.0
2019-06-14 14:00:00,52.93,52.96,52.92,52.95,5890.0,51.1463,51.1753,51.1367,51.1657,5890.0
2019-06-14 14:05:00,52.95,52.99,52.95,52.98,6797.0,51.1657,51.2043,51.1657,51.1947,6797.0
2019-06-14 14:10:00,52.98,53.0,52.97,53.0,6839.0,51.1947,51.214,51.185,51.214,6839.0
2019-06-14 14:15:00,53.0,53.05,53.0,53.04,11703.0,51.214,51.2623,51.214,51.2526,11703.0
2019-06-14 14:20:00,53.04,53.05,53.0,53.01,5484.0,51.2526,51.2623,51.214,51.2236,5484.0
2019-06-14 14:25:00,53.02,53.08,53.01,53.08,16021.0,51.2333,51.2913,51.2236,51.2913,16021.0
2019-06-14 14:30:00,53.08,53.08,53.06,53.08,17865.0,51.2913,51.2913,51.272,51.2913,17865.0
2019-06-14 14:35:00,53.08,53.08,53.06,53.07,6242.0,51.2913,51.2913,51.272,51.2816,6242.0
2019-06-14 14:40:00,53.08,53.09,53.07,53.08,12953.0,51.2913,51.3009,51.2816,51.2913,12953.0
2019-06-14 14:45:00,53.08,53.13,53.07,53.12,14803.0,51.2913,51.3396,51.2816,51.3299,14803.0
2019-06-14 14:50:00,53.12,53.13,53.1,53.13,10626.0,51.3299,51.3396,51.3106,51.3396,10626.0
2019-06-14 14:55:00,53.13,53.17,53.12,53.15,19580.0,51.3396,51.3782,51.3299,51.3589,19580.0
2019-06-14 15:00:00,53.16,53.22,53.15,53.22,19995.0,51.3686,51.4266,51.3589,51.4266,19995.0
2019-06-14 15:05:00,53.21,53.23,53.19,53.23,7802.0,51.4169,51.4362,51.3976,51.4362,7802.0
2019-06-14 15:10:00,53.22,53.23,53.2,53.22,14667.0,51.4266,51.4362,51.4072,51.4266,14667.0
2019-06-14 15:15:00,53.22,53.26,53.22,53.25,16420.0,51.4266,51.4652,51.4266,51.4556,16420.0
2019-06-14 15:20:00,53.26,53.27,53.23,53.27,14286.0,51.4652,51.4749,51.4362,51.4749,14286.0
2019-06-14 15:25:00,53.27,53.28,53.25,53.26,16128.0,51.4749,51.4845,51.4556,51.4652,16128.0
2019-06-14 15:30:00,53.26,53.27,53.23,53.26,17262.0,51.4652,51.4749,51.4362,51.4652,17262.0
2019-06-14 15:35:00,53.25,53.26,53.21,53.23,19023.0,51.4556,51.4652,51.4169,51.4362,19023.0
2019-06-14 15:40:00,53.22,53.22,53.16,53.19,23430.0,51.4266,51.4266,51.3686,51.3976,23430.0
2019-06-14 15:45:00,53.19,53.22,53.18,53.19,31467.0,51.3976,51.4266,51.3879,51.3976,31467.0
2019-06-14 15:50:00,53.19,53.23,53.16,53.21,59708.0,51.3976,51.4362,51.3686,51.4169,59708.0
2019-06-14 15:55:00,53.21,53.22,53.12,53.12,120936.0,51.4169,51.4266,51.3299,51.3299,120936.0
2019-06-17 09:30:00,53.19,53.28,53.05,53.09,45162.0,51.3976,51.4845,51.2623,51.3009,45162.0
2019-06-17 09:35:00,53.09,53.12,53.03,53.03,16840.0,51.3009,51.3299,51.243,51.243,16840.0
2019-06-17 09:40:00,53.05,53.09,52.99,53.03,66206.0,51.2623,51.3009,51.2043,51.243,66206.0
2019-06-17 09:45:00,53.04,53.14,53.02,53.14,22360.0,51.2526,51.3493,51.2333,51.3493,22360.0
2019-06-17 09:50:00,53.14,53.19,53.09,53.13,25261.0,51.3493,51.3976,51.3009,51.3396,25261.0
2019-06-17 09:55:00,53.13,53.21,53.13,53.14,22726.0,51.3396,51.4169,51.3396,51.3493,22726.0
2019-06-17 10:00:00,53.14,53.29,53.11,53.27,44469.0,51.3493,51.4942,51.3203,51.4749,44469.0
2019-06-17 10:05:00,53.27,53.34,53.26,53.31,27838.0,51.4749,51.5425,51.4652,51.5135,27838.0
2019-06-17 10:10:00,53.3,53.31,53.22,53.24,20748.0,51.5039,51.5135,51.4266,51.4459,20748.0
2019-06-17 10:15:00,53.23,53.25,53.16,53.18,14995.0,51.4362,51.4556,51.3686,51.3879,14995.0
2019-06-17 10:20:00,53.2,53.2,53.15,53.15,9703.0,51.4072,51.4072,51.3589,51.3589,9703.0
2019-06-17 10:25:00,53.16,53.17,53.11,53.11,8553.0,51.3686,51.3782,51.3203,51.3203,8553.0
2019-06-17 10:30:00,53.11,53.15,53.1,53.13,13760.0,51.3203,51.3589,51.3106,51.3396,13760.0
2019-06-17 10:35:00,53.12,53.15,53.1,53.11,15155.0,51.3299,51.3589,51.3106,51.3203,15155.0
2019-06-17 10:40:00,53.11,53.14,53.05,53.1,15702.0,51.3203,51.3493,51.2623,51.3106,15702.0
2019-06-17 10:45:00,53.1,53.13,53.08,53.1,17079.0,51.3106,51.3396,51.2913,51.3106,17079.0
2019-06-17 10:50:00,53.11,53.16,53.04,53.04,19922.0,51.3203,51.3686,51.2526,51.2526,19922.0
2019-06-17 10:55:00,53.04,53.05,53.02,53.04,16045.0,51.2526,51.2623,51.2333,51.2526,16045.0
2019-06-17 11:00:00,53.03,53.09,53.02,53.08,13619.0,51.243,51.3009,51.2333,51.2913,13619.0
2019-06-17 11:05:00,53.07,53.07,52.96,52.98,15731.0,51.2816,51.2816,51.1753,51.1947,15731.0
2019-06-17 11:10:00,52.97,52.99,52.93,52.94,10697.0,51.185,51.2043,51.1463,51.156,10697.0
2019-06-17 11:15:00,52.94,53.0,52.93,53.0,20066.0,51.156,51.214,51.1463,51.214,20066.0
2019-06-17 11:20:00,53.0,53.01,52.97,52.97,7790.0,51.214,51.2236,51.185,51.185,7790.0
2019-06-17 11:25:00,52.97,53.04,52.95,53.01,11308.0,51.185,51.2526,51.1657,51.2236,11308.0
2019-06-17 11:30:00,53.01,53.06,52.99,52.99,20250.0,51.2236,51.272,51.2043,51.2043,20250.0
2019-06-17 11:35:00,52.98,52.98,52.93,52.94,6488.0,51.1947,51.1947,51.1463,51.156,6488.0
2019-06-17 11:40:00,52.93,52.94,52.9,52.9,11905.0,51.1463,51.156,51.1173,51.1173,11905.0
2019-06-17 11:45:00,52.91,52.94,52.9,52.93,11309.0,51.127,51.156,51.1173,51.1463,11309.0
2019-06-17 11:50:00,52.93,52.95,52.91,52.93,10863.0,51.1463,51.1657,51.127,51.1463,10863.0
2019-06-17 11:55:00,52.93,52.95,52.92,52.92,8643.0,51.1463,51.1657,51.1367,51.1367,8643.0
2019-06-17 12:00:00,52.93,52.98,52.93,52.95,13874.0,51.1463,51.1947,51.1463,51.1657,13874.0
2019-06-17 12:05:00,52.94,52.95,52.92,52.94,8900.0,51.156,51.1657,51.1367,51.156,8900.0
2019-06-17 12:10:00,52.92,52.94,52.9,52.91,12030.0,51.1367,51.156,51.1173,51.127,12030.0
2019-06-17 12:15:00,52.9,52.91,52.77,52.8,20141.0,51.1173,51.127,50.9917,51.0207,20141.0
2019-06-17 12:20:00,52.8,52.81,52.77,52.78,21954.0,51.0207,51.0304,50.9917,51.0014,21954.0
2019-06-17 12:25:00,52.78,52.8,52.78,52.8,8583.0,51.0014,51.0207,51.0014,51.0207,8583.0
2019-06-17 12:30:00,52.8,52.81,52.78,52.79,18572.0,51.0207,51.0304,51.0014,51.0111,18572.0
2019-06-17 12:35:00,52.79,52.84,52.78,52.83,12489.0,51.0111,51.0594,51.0014,51.0497,12489.0
2019-06-17 12:40:00,52.82,52.83,52.8,52.82,5573.0,51.04,51.0497,51.0207,51.04,5573.0
2019-06-17 12:45:00,52.83,52.84,52.8,52.82,6565.0,51.0497,51.0594,51.0207,51.04,6565.0
2019-06-17 12:50:00,52.82,52.84,52.79,52.84,7566.0,51.04,51.0594,51.0111,51.0594,7566.0
2019-06-17 12:55:00,52.83,52.87,52.83,52.86,7233.0,51.0497,51.0884,51.0497,51.0787,7233.0
2019-06-17 13:00:00,52.86,52.87,52.83,52.85,18264.0,51.0787,51.0884,51.0497,51.069,18264.0
2019-06-17 13:05:00,52.84,52.85,52.8,52.8,8572.0,51.0594,51.069,51.0207,51.0207,8572.0
2019-06-17 13:10:00,52.8,52.8,52.76,52.77,11212.0,51.0207,51.0207,50.9821,50.9917,11212.0
2019-06-17 13:15:00,52.76,52.78,52.72,52.74,16837.0,50.9821,51.0014,50.9434,50.9627,16837.0
2019-06-17 13:20:00,52.74,52.8,52.73,52.78,14054.0,50.9627,51.0207,50.9531,51.0014,14054.0
2019-06-17 13:25:00,52.77,52.78,52.76,52.76,6253.0,50.9917,51.0014,50.9821,50.9821,6253.0
2019-06-17 13:30:00,52.75,52.79,52.75,52.79,13345.0,50.9724,51.0111,50.9724,51.0111,13345.0
2019-06-17 13:35:00,52.79,52.8,52.76,52.79,6140.0,51.0111,51.0207,50.9821,51.0111,6140.0
2019-06-17 13:40:00,52.79,52.81,52.78,52.79,12343.0,51.0111,51.0304,51.0014,51.0111,12343.0
2019-06-17 13:45:00,52.79,52.79,52.75,52.76,11542.0,51.0111,51.0111,50.9724,50.9821,11542.0
2019-06-17 13:50:00,52.76,52.78,52.74,52.74,9841.0,50.9821,51.0014,50.9627,50.9627,9841.0
2019-06-17 13:55:00,52.75,52.78,52.74,52.77,7200.0,50.9724,51.0014,50.9627,50.9917,7200.0
2019-06-17 14:00:00,52.78,52.8,52.76,52.77,19032.0,51.0014,51.0207,50.9821,50.9917,19032.0
2019-06-17 14:05:00,52.77,52.79,52.75,52.76,11706.0,50.9917,51.0111,50.9724,50.9821,11706.0
2019-06-17 14:10:00,52.76,52.78,52.71,52.72,19304.0,50.9821,51.0014,50.9338,50.9434,19304.0
2019-06-17 14:15:00,52.72,52.74,52.71,52.72,13237.0,50.9434,50.9627,50.9338,50.9434,13237.0
2019-06-17 14:20:00,52.72,52.72,52.69,52.72,18282.0,50.9434,50.9434,50.9144,50.9434,18282.0
2019-06-17 14:25:00,52.71,52.71,52.66,52.68,13715.0,50.9338,50.9338,50.8854,50.9048,13715.0
2019-06-17 14:30:00,52.68,52.72,52.65,52.71,25715.0,50.9048,50.9434,50.8758,50.9338,25715.0
2019-06-17 14:35:00,52.72,52.72,52.67,52.68,30085.0,50.9434,50.9434,50.8951,50.9048,30085.0
2019-06-17 14:40:00,52.68,52.68,52.64,52.67,53369.0,50.9048,50.9048,50.8661,50.8951,53369.0
2019-06-17 14:45:00,52.66,52.67,52.63,52.65,10950.0,50.8854,50.8951,50.8564,50.8758,10950.0
2019-06-17 14:50:00,52.65,52.65,52.6,52.6,14073.0,50.8758,50.8758,50.8275,50.8275,14073.0
2019-06-17 14:55:00,52.6,52.62,52.58,52.59,12234.0,50.8275,50.8468,50.8081,50.8178,12234.0
2019-06-17 15:00:00,52.58,52.58,52.53,52.55,18986.0,50.8081,50.8081,50.7598,50.7791,18986.0
2019-06-17 15:05:00,52.55,52.56,52.52,52.53,18383.0,50.7791,50.7888,50.7502,50.7598,18383.0
2019-06-17 15:10:00,52.52,52.53,52.47,52.48,22972.0,50.7502,50.7598,50.7018,50.7115,22972.0
2019-06-17 15:15:00,52.48,52.51,52.46,52.48,24200.0,50.7115,50.7405,50.6922,50.7115,24200.0
2019-06-17 15:20:00,52.47,52.51,52.47,52.5,25785.0,50.7018,50.7405,50.7018,50.7308,25785.0
2019-06-17 15:25:00,52.49,52.5,52.46,52.47,16281.0,50.7212,50.7308,50.6922,50.7018,16281.0
2019-06-17 15:30:00,52.46,52.48,52.44,52.45,39174.0,50.6922,50.7115,50.6728,50.6825,39174.0
2019-06-17 15:35:00,52.45,52.47,52.38,52.39,43751.0,50.6825,50.7018,50.6149,50.6245,43751.0
2019-06-17 15:40:00,52.39,52.39,52.32,52.33,53656.0,50.6245,50.6245,50.5569,50.5666,53656.0
2019-06-17 15:45:00,52.33,52.37,52.31,52.35,47958.0,50.5666,50.6052,50.5472,50.5859,47958.0
2019-06-17 15:50:00,52.35,52.39,52.31,52.35,71474.0,50.5859,50.6245,50.5472,50.5859,71474.0
2019-06-17 15:55:00,52.36,52.37,52.26,52.29,193085.0,50.5955,50.6052,50.4989,50.5279,193085.0
2019-06-18 09:30:00,52.36,52.39,52.12,52.18,113288.0,50.5955,50.6245,50.3636,50.4216,113288.0
2019-06-18 09:35:00,52.17,52.29,51.97,52.29,76372.0,50.4119,50.5279,50.2187,50.5279,76372.0
2019-06-18 09:40:00,52.27,52.52,52.25,52.52,46117.0,50.5086,50.7502,50.4893,50.7502,46117.0
2019-06-18 09:45:00,52.5,52.72,52.48,52.71,34179.0,50.7308,50.9434,50.7115,50.9338,34179.0
2019-06-18 09:50:00,52.71,52.79,52.66,52.78,52963.0,50.9338,51.0111,50.8854,51.0014,52963.0
2019-06-18 09:55:00,52.76,52.89,52.76,52.84,36205.0,50.9821,51.1077,50.9821,51.0594,36205.0
2019-06-18 10:00:00,52.83,52.94,52.83,52.91,40026.0,51.0497,51.156,51.0497,51.127,40026.0
2019-06-18 10:05:00,52.91,52.94,52.83,52.89,22114.0,51.127,51.156,51.0497,51.1077,22114.0
2019-06-18 10:10:00,52.9,52.99,52.89,52.91,43110.0,51.1173,51.2043,51.1077,51.127,43110.0
2019-06-18 10:15:00,52.92,52.92,52.86,52.9,25915.0,51.1367,51.1367,51.0787,51.1173,25915.0
2019-06-18 10:20:00,52.9,52.91,52.78,52.79,49061.0,51.1173,51.127,51.0014,51.0111,49061.0
2019-06-18 10:25:00,52.79,52.83,52.74,52.79,66771.0,51.0111,51.0497,50.9627,51.0111,66771.0
2019-06-18 10:30:00,52.79,52.85,52.79,52.8,34239.0,51.0111,51.069,51.0111,51.0207,34239.0
2019-06-18 10:35:00,52.8,52.87,52.8,52.8,36914.0,51.0207,51.0884,51.0207,51.0207,36914.0
2019-06-18 10:40:00,52.8,52.82,52.72,52.78,52203.0,51.0207,51.04,50.9434,51.0014,52203.0
2019-06-18 10:45:00,52.78,52.78,52.72,52.74,30319.0,51.0014,51.0014,50.9434,50.9627,30319.0
2019-06-18 10:50:00,52.74,52.74,52.63,52.73,55499.0,50.9627,50.9627,50.8564,50.9531,55499.0
2019-06-18 10:55:00,52.74,52.74,52.67,52.69,23977.0,50.9627,50.9627,50.8951,50.9144,23977.0
2019-06-18 11:00:00,52.7,52.8,52.65,52.66,96858.0,50.9241,51.0207,50.8758,50.8854,96858.0
2019-06-18 11:05:00,52.66,52.74,52.66,52.73,46724.0,50.8854,50.9627,50.8854,50.9531,46724.0
2019-06-18 11:10:00,52.73,52.74,52.59,52.6,27434.0,50.9531,50.9627,50.8178,50.8275,27434.0
2019-06-18 11:15:00,52.6,52.66,52.6,52.61,28550.0,50.8275,50.8854,50.8275,50.8371,28550.0
2019-06-18 11:20:00,52.62,52.65,52.54,52.56,53877.0,50.8468,50.8758,50.7695,50.7888,53877.0
2019-06-18 11:25:00,52.57,52.65,52.56,52.64,19307.0,50.7985,50.8758,50.7888,50.8661,19307.0
2019-06-18 11:30:00,52.65,52.66,52.55,52.55,18678.0,50.8758,50.8854,50.7791,50.7791,18678.0
2019-06-18 11:35:00,52.54,52.58,52.53,52.55,26048.0,50.7695,50.8081,50.7598,50.7791,26048.0
2019-06-18 11:40:00,52.55,52.57,52.5,52.53,18563.0,50.7791,50.7985,50.7308,50.7598,18563.0
2019-06-18 11:45:00,52.52,52.56,52.47,52.49,20606.0,50.7502,50.7888,50.7018,50.7212,20606.0
2019-06-18 11:50:00,52.5,52.5,52.41,52.45,22383.0,50.7308,50.7308,50.6439,50.6825,22383.0
2019-06-18 11:55:00,52.46,52.48,52.42,52.43,17418.0,50.6922,50.7115,50.6535,50.6632,17418.0
2019-06-18 12:00:00,52.43,52.46,52.37,52.38,36577.0,50.6632,50.6922,50.6052,50.6149,36577.0
2019-06-18 12:05:00,52.37,52.39,52.33,52.39,17530.0,50.6052,50.6245,50.5666,50.6245,17530.0
2019-06-18 12:10:00,52.4,52.44,52.38,52.4,13492.0,50.6342,50.6728,50.6149,50.6342,13492.0
2019-06-18 12:15:00,52.4,52.41,52.3,52.32,24215.0,50.6342,50.6439,50.5376,50.5569,24215.0
2019-06-18 12:20:00,52.32,52.4,52.32,52.38,15379.0,50.5569,50.6342,50.5569,50.6149,15379.0
2019-06-18 12:25:00,52.39,52.44,52.39,52.43,14299.0,50.6245,50.6728,50.6245,50.6632,14299.0
2019-06-18 12:30:00,52.43,52.46,52.42,52.42,15397.0,50.6632,50.6922,50.6535,50.6535,15397.0
2019-06-18 12:35:00,52.43,52.47,52.42,52.45,26547.0,50.6632,50.7018,50.6535,50.6825,26547.0
2019-06-18 12:40:00,52.47,52.49,52.44,52.48,18556.0,50.7018,50.7212,50.6728,50.7115,18556.0
2019-06-18 12:45:00,52.47,52.47,52.43,52.46,16431.0,50.7018,50.7018,50.6632,50.6922,16431.0
2019-06-18 12:50:00,52.47,52.48,52.35,52.36,19376.0,50.7018,50.7115,50.5859,50.5955,19376.0
2019-06-18 12:55:00,52.36,52.38,52.32,52.33,16571.0,50.5955,50.6149,50.5569,50.5666,16571.0
2019-06-18 13:00:00,52.32,52.35,52.29,52.29,18459.0,50.5569,50.5859,50.5279,50.5279,18459.0
2019-06-18 13:05:00,52.28,52.28,52.23,52.27,32527.0,50.5182,50.5182,50.4699,50.5086,32527.0
2019-06-18 13:10:00,52.28,52.34,52.28,52.34,14354.0,50.5182,50.5762,50.5182,50.5762,14354.0
2019-06-18 13:15:00,52.33,52.34,52.32,52.33,12146.0,50.5666,50.5762,50.5569,50.5666,12146.0
2019-06-18 13:20:00,52.33,52.38,52.32,52.38,17363.0,50.5666,50.6149,50.5569,50.6149,17363.0
2019-06-18 13:25:00,52.39,52.39,52.29,52.31,21151.0,50.6245,50.6245,50.5279,50.5472,21151.0
2019-06-18 13:30:00,52.3,52.33,52.29,52.3,13552.0,50.5376,50.5666,50.5279,50.5376,13552.0
2019-06-18 13:35:00,52.31,52.36,52.3,52.34,12665.0,50.5472,50.5955,50.5376,50.5762,12665.0
2019-06-18 13:40:00,52.34,52.35,52.3,52.33,13988.0,50.5762,50.5859,50.5376,50.5666,13988.0
2019-06-18 13:45:00,52.34,52.34,52.22,52.23,23682.0,50.5762,50.5762,50.4603,50.4699,23682.0
2019-06-18 13:50:00,52.23,52.31,52.23,52.3,18542.0,50.4699,50.5472,50.4699,50.5376,18542.0
2019-06-18 13:55:00,52.29,52.32,52.26,52.32,17146.0,50.5279,50.5569,50.4989,50.5569,17146.0
2019-06-18 14:00:00,52.32,52.38,52.31,52.34,18565.0,50.5569,50.6149,50.5472,50.5762,18565.0
2019-06-18 14:05:00,52.34,52.39,52.33,52.39,17366.0,50.5762,50.6245,50.5666,50.6245,17366.0
2019-06-18 14:10:00,52.39,52.4,52.34,52.35,17776.0,50.6245,50.6342,50.5762,50.5859,17776.0
2019-06-18 14:15:00,52.35,52.41,52.34,52.39,19124.0,50.5859,50.6439,50.5762,50.6245,19124.0
2019-06-18 14:20:00,52.39,52.53,52.38,52.53,55602.0,50.6245,50.7598,50.6149,50.7598,55602.0
2019-06-18 14:25:00,52.53,52.58,52.53,52.55,16347.0,50.7598,50.8081,50.7598,50.7791,16347.0
2019-06-18 14:30:00,52.54,52.56,52.5,52.5,51412.0,50.7695,50.7888,50.7308,50.7308,51412.0
2019-06-18 14:35:00,52.51,52.52,52.46,52.49,27749.0,50.7405,50.7502,50.6922,50.7212,27749.0
2019-06-18 14:40:00,52.49,52.52,52.43,52.43,25331.0,50.7212,50.7502,50.6632,50.6632,25331.0
2019-06-18 14:45:00,52.43,52.44,52.39,52.4,26321.0,50.6632,50.6728,50.6245,50.6342,26321.0
2019-06-18 14:50:00,52.4,52.44,52.39,52.41,15264.0,50.6342,50.6728,50.6245,50.6439,15264.0
2019-06-18 14:55:00,52.4,52.44,52.39,52.43,28184.0,50.6342,50.6728,50.6245,50.6632,28184.0
2019-06-18 15:00:00,52.42,52.45,52.4,52.44,21766.0,50.6535,50.6825,50.6342,50.6728,21766.0
2019-06-18 15:05:00,52.44,52.44,52.39,52.39,16210.0,50.6728,50.6728,50.6245,50.6245,16210.0
2019-06-18 15:10:00,52.39,52.43,52.35,52.36,24548.0,50.6245,50.6632,50.5859,50.5955,24548.0
2019-06-18 15:15:00,52.36,52.43,52.34,52.43,18522.0,50.5955,50.6632,50.5762,50.6632,18522.0
2019-06-18 15:20:00,52.42,52.44,52.4,52.43,25352.0,50.6535,50.6728,50.6342,50.6632,25352.0
2019-06-18 15:25:00,52.42,52.47,52.41,52.47,30040.0,50.6535,50.7018,50.6439,50.7018,30040.0
2019-06-18 15:30:00,52.46,52.49,52.33,52.35,61954.0,50.6922,50.7212,50.5666,50.5859,61954.0
2019-06-18 15:35:00,52.36,52.41,52.35,52.36,25433.0,50.5955,50.6439,50.5859,50.5955,25433.0
2019-06-18 15:40:00,52.36,52.4,52.34,52.4,29370.0,50.5955,50.6342,50.5762,50.6342,29370.0
2019-06-18 15:45:00,52.4,52.44,52.38,52.41,31901.0,50.6342,50.6728,50.6149,50.6439,31901.0
2019-06-18 15:50:00,52.41,52.43,52.32,52.34,80789.0,50.6439,50.6632,50.5569,50.5762,80789.0
2019-06-18 15:55:00,52.34,52.42,52.31,52.39,100675.0,50.5762,50.6535,50.5472,50.6245,100675.0
2019-06-19 09:30:00,52.82,52.89,52.68,52.88,93117.0,51.04,51.1077,50.9048,51.098,93117.0
2019-06-19 09:35:00,52.89,52.97,52.78,52.89,70839.0,51.1077,51.185,51.0014,51.1077,70839.0
2019-06-19 09:40:00,52.89,53.25,52.88,53.08,145551.0,51.1077,51.4556,51.098,51.2913,145551.0
2019-06-19 09:45:00,53.07,53.25,53.07,53.23,53544.0,51.2816,51.4556,51.2816,51.4362,53544.0
2019-06-19 09:50:00,53.22,53.26,53.15,53.17,41016.0,51.4266,51.4652,51.3589,51.3782,41016.0
2019-06-19 09:55:00,53.16,53.23,53.1,53.17,34092.0,51.3686,51.4362,51.3106,51.3782,34092.0
2019-06-19 10:00:00,53.19,53.2,53.06,53.18,41413.0,51.3976,51.4072,51.272,51.3879,41413.0
2019-06-19 10:05:00,53.17,53.29,53.16,53.25,68343.0,51.3782,51.4942,51.3686,51.4556,68343.0
2019-06-19 10:10:00,53.25,53.27,53.11,53.11,52608.0,51.4556,51.4749,51.3203,51.3203,52608.0
2019-06-19 10:15:00,53.11,53.12,52.88,52.88,58707.0,51.3203,51.3299,51.098,51.098,58707.0
2019-06-19 10:20:00,52.88,52.98,52.86,52.97,48244.0,51.098,51.1947,51.0787,51.185,48244.0
2019-06-19 10:25:00,52.97,53.02,52.91,52.96,27645.0,51.185,51.2333,51.127,51.1753,27645.0
2019-06-19 10:30:00,52.98,53.03,52.94,52.94,22880.0,51.1947,51.243,51.156,51.156,22880.0
2019-06-19 10:35:00,52.95,53.02,52.93,53.0,27962.0,51.1657,51.2333,51.1463,51.214,27962.0
2019-06-19 10:40:00,53.01,53.04,52.98,53.0,27015.0,51.2236,51.2526,51.1947,51.214,27015.0
2019-06-19 10:45:00,53.0,53.02,52.96,53.01,16783.0,51.214,51.2333,51.1753,51.2236,16783.0
2019-06-19 10:50:00,53.01,53.06,52.99,53.05,16307.0,51.2236,51.272,51.2043,51.2623,16307.0
2019-06-19 10:55:00,53.05,53.09,53.04,53.05,16051.0,51.2623,51.3009,51.2526,51.2623,16051.0
2019-06-19 11:00:00,53.06,53.12,53.04,53.1,18027.0,51.272,51.3299,51.2526,51.3106,18027.0
2019-06-19 11:05:00,53.1,53.15,53.09,53.09,26067.0,51.3106,51.3589,51.3009,51.3009,26067.0
2019-06-19 11:10:00,53.09,53.11,53.05,53.06,23262.0,51.3009,51.3203,51.2623,51.272,23262.0
2019-06-19 11:15:00,53.07,53.09,53.02,53.07,20810.0,51.2816,51.3009,51.2333,51.2816,20810.0
2019-06-19 11:20:00,53.07,53.08,52.98,52.99,21516.0,51.2816,51.2913,51.1947,51.2043,21516.0
2019-06-19 11:25:00,52.98,53.04,52.97,53.03,14633.0,51.1947,51.2526,51.185,51.243,14633.0
2019-06-19 11:30:00,53.04,53.1,53.04,53.07,17967.0,51.2526,51.3106,51.2526,51.2816,17967.0
2019-06-19 11:35:00,53.07,53.08,53.02,53.06,15008.0,51.2816,51.2913,51.2333,51.272,15008.0
2019-06-19 11:40:00,53.06,53.12,53.04,53.11,8348.0,51.272,51.3299,51.2526,51.3203,8348.0
2019-06-19 11:45:00,53.13,53.13,53.09,53.11,14387.0,51.3396,51.3396,51.3009,51.3203,14387.0
2019-06-19 11:50:00,53.11,53.19,53.1,53.16,12411.0,51.3203,51.3976,51.3106,51.3686,12411.0
2019-06-19 11:55:00,53.16,53.19,53.15,53.18,16412.0,51.3686,51.3976,51.3589,51.3879,16412.0
2019-06-19 12:00:00,53.19,53.2,53.14,53.15,21067.0,51.3976,51.4072,51.3493,51.3589,21067.0
2019-06-19 12:05:00,53.15,53.16,53.09,53.09,28020.0,51.3589,51.3686,51.3009,51.3009,28020.0
2019-06-19 12:10:00,53.09,53.1,53.05,53.06,17209.0,51.3009,51.3106,51.2623,51.272,17209.0
2019-06-19 12:15:00,53.05,53.05,52.99,52.99,23314.0,51.2623,51.2623,51.2043,51.2043,23314.0
2019-06-19 12:20:00,52.98,52.99,52.9,52.9,25361.0,51.1947,51.2043,51.1173,51.1173,25361.0
2019-06-19 12:25:00,52.9,52.93,52.89,52.89,8805.0,51.1173,51.1463,51.1077,51.1077,8805.0
2019-06-19 12:30:00,52.89,52.89,52.84,52.88,16990.0,51.1077,51.1077,51.0594,51.098,16990.0
2019-06-19 12:35:00,52.86,52.88,52.81,52.83,17533.0,51.0787,51.098,51.0304,51.0497,17533.0
2019-06-19 12:40:00,52.81,52.81,52.74,52.77,33021.0,51.0304,51.0304,50.9627,50.9917,33021.0
2019-06-19 12:45:00,52.78,52.82,52.71,52.71,55948.0,51.0014,51.04,50.9338,50.9338,55948.0
2019-06-19 12:50:00,52.71,52.71,52.62,52.62,30126.0,50.9338,50.9338,50.8468,50.8468,30126.0
2019-06-19 12:55:00,52.62,52.64,52.56,52.63,25579.0,50.8468,50.8661,50.7888,50.8564,25579.0
2019-06-19 13:00:00,52.62,52.62,52.56,52.57,12950.0,50.8468,50.8468,50.7888,50.7985,12950.0
2019-06-19 13:05:00,52.57,52.61,52.55,52.55,37943.0,50.7985,50.8371,50.7791,50.7791,37943.0
2019-06-19 13:10:00,52.56,52.69,52.55,52.68,55886.0,50.7888,50.9144,50.7791,50.9048,55886.0
2019-06-19 13:15:00,52.68,52.7,52.65,52.69,23868.0,50.9048,50.9241,50.8758,50.9144,23868.0
2019-06-19 13:20:00,52.68,52.76,52.66,52.75,32872.0,50.9048,50.9821,50.8854,50.9724,32872.0
2019-06-19 13:25:00,52.74,52.77,52.72,52.77,17385.0,50.9627,50.9917,50.9434,50.9917,17385.0
2019-06-19 13:30:00,52.76,52.77,52.74,52.77,13506.0,50.9821,50.9917,50.9627,50.9917,13506.0
2019-06-19 13:35:00,52.77,52.8,52.75,52.78,11456.0,50.9917,51.0207,50.9724,51.0014,11456.0
2019-06-19 13:40:00,52.78,52.8,52.77,52.79,15724.0,51.0014,51.0207,50.9917,51.0111,15724.0
2019-06-19 13:45:00,52.79,52.79,52.75,52.79,18125.0,51.0111,51.0111,50.9724,51.0111,18125.0
2019-06-19 13:50:00,52.78,52.86,52.77,52.85,20617.0,51.0014,51.0787,50.9917,51.069,20617.0
2019-06-19 13:55:00,52.84,52.85,52.81,52.84,20400.0,51.0594,51.069,51.0304,51.0594,20400.0
2019-06-19 14:00:00,52.84,53.03,52.74,52.99,55594.0,51.0594,51.243,50.9627,51.2043,55594.0
2019-06-19 14:05:00,53.0,53.04,52.79,52.84,39627.0,51.214,51.2526,51.0111,51.0594,39627.0
2019-06-19 14:10:00,52.85,52.85,52.74,52.77,31195.0,51.069,51.069,50.9627,50.9917,31195.0
2019-06-19 14:15:00,52.79,52.84,52.76,52.77,36678.0,51.0111,51.0594,50.9821,50.9917,36678.0
2019-06-19 14:20:00,52.76,52.76,52.66,52.67,36297.0,50.9821,50.9821,50.8854,50.8951,36297.0
2019-06-19 14:25:00,52.66,52.69,52.6,52.62,82379.0,50.8854,50.9144,50.8275,50.8468,82379.0
2019-06-19 14:30:00,52.62,52.88,52.6,52.85,44181.0,50.8468,51.098,50.8275,51.069,44181.0
2019-06-19 14:35:00,52.86,52.9,52.77,52.78,23981.0,51.0787,51.1173,50.9917,51.0014,23981.0
2019-06-19 14:40:00,52.78,52.87,52.75,52.87,25515.0,51.0014,51.0884,50.9724,51.0884,25515.0
2019-06-19 14:45:00,52.86,52.89,52.8,52.83,38114.0,51.0787,51.1077,51.0207,51.0497,38114.0
2019-06-19 14:50:00,52.83,52.88,52.82,52.85,22437.0,51.0497,51.098,51.04,51.069,22437.0
2019-06-19 14:55:00,52.86,52.93,52.85,52.86,14859.0,51.0787,51.1463,51.069,51.0787,14859.0
2019-06-19 15:00:00,52.87,52.91,52.83,52.9,19759.0,51.0884,51.127,51.0497,51.1173,19759.0
2019-06-19 15:05:00,52.91,52.93,52.87,52.92,24005.0,51.127,51.1463,51.0884,51.1367,24005.0
2019-06-19 15:10:00,52.92,52.98,52.9,52.97,33119.0,51.1367,51.1947,51.1173,51.185,33119.0
2019-06-19 15:15:00,52.97,52.98,52.92,52.97,23195.0,51.185,51.1947,51.1367,51.185,23195.0
2019-06-19 15:20:00,52.97,52.98,52.92,52.93,21569.0,51.185,51.1947,51.1367,51.1463,21569.0
2019-06-19 15:25:00,52.93,52.98,52.89,52.9,36882.0,51.1463,51.1947,51.1077,51.1173,36882.0
2019-06-19 15:30:00,52.91,52.93,52.88,52.9,29775.0,51.127,51.1463,51.098,51.1173,29775.0
2019-06-19 15:35:00,52.9,52.9,52.83,52.85,45063.0,51.1173,51.1173,51.0497,51.069,45063.0
2019-06-19 15:40:00,52.85,52.98,52.83,52.92,49867.0,51.069,51.1947,51.0497,51.1367,49867.0
2019-06-19 15:45:00,52.91,53.0,52.9,52.93,60818.0,51.127,51.214,51.1173,51.1463,60818.0
2019-06-19 15:50:00,52.94,52.98,52.9,52.93,101265.0,51.156,51.1947,51.1173,51.1463,101265.0
2019-06-19 15:55:00,52.93,52.95,52.85,52.85,196592.0,51.1463,51.1657,51.069,51.069,196592.0
2019-06-20 09:30:00,47.2,47.25,46.6,46.9,1166285.0,45.6094,45.6577,45.0296,45.3195,1166285.0
2019-06-20 09:35:00,46.9,46.91,46.11,46.35,1041557.0,45.3195,45.3292,44.5562,44.7881,1041557.0
2019-06-20 09:40:00,46.34,47.15,46.34,46.59,1077892.0,44.7784,45.5611,44.7784,45.02,1077892.0
2019-06-20 09:45:00,46.58,47.91,46.58,47.89,1135147.0,45.0103,46.2955,45.0103,46.2762,1135147.0
2019-06-20 09:50:00,47.9,48.12,47.59,48.09,664662.0,46.2858,46.4984,45.9863,46.4694,664662.0
2019-06-20 09:55:00,48.08,48.3,47.7,47.8,569698.0,46.4598,46.6724,46.0926,46.1892,569698.0
2019-06-20 10:00:00,47.82,48.05,47.71,47.95,305163.0,46.2085,46.4308,46.1022,46.3342,305163.0
2019-06-20 10:05:00,47.95,48.05,47.7,47.82,246210.0,46.3342,46.4308,46.0926,46.2085,246210.0
2019-06-20 10:10:00,47.81,47.81,47.3,47.47,380111.0,46.1989,46.1989,45.7061,45.8703,380111.0
2019-06-20 10:15:00,47.46,47.57,47.22,47.22,203553.0,45.8607,45.967,45.6288,45.6288,203553.0
2019-06-20 10:20:00,47.23,47.35,47.16,47.3,194922.0,45.6384,45.7544,45.5708,45.7061,194922.0
2019-06-20 10:25:00,47.29,47.47,47.28,47.43,168151.0,45.6964,45.8703,45.6867,45.8317,168151.0
2019-06-20 10:30:00,47.43,47.8,47.39,47.57,366600.0,45.8317,46.1892,45.793,45.967,366600.0
2019-06-20 10:35:00,47.57,47.74,47.42,47.74,279200.0,45.967,46.1312,45.822,46.1312,279200.0
2019-06-20 10:40:00,47.74,48.12,47.74,48.07,255661.0,46.1312,46.4984,46.1312,46.4501,255661.0
2019-06-20 10:45:00,48.07,48.08,47.72,47.72,131196.0,46.4501,46.4598,46.1119,46.1119,131196.0
2019-06-20 10:50:00,47.72,47.72,47.53,47.55,240757.0,46.1119,46.1119,45.9283,45.9476,240757.0
2019-06-20 10:55:00,47.54,47.59,47.5,47.53,144574.0,45.938,45.9863,45.8993,45.9283,144574.0
2019-06-20 11:00:00,47.54,47.73,47.51,47.63,161529.0,45.938,46.1216,45.909,46.0249,161529.0
2019-06-20 11:05:00,47.63,47.74,47.6,47.74,90920.0,46.0249,46.1312,45.9959,46.1312,90920.0
2019-06-20 11:10:00,47.74,47.79,47.63,47.64,125143.0,46.1312,46.1795,46.0249,46.0346,125143.0
2019-06-20 11:15:00,47.64,47.64,47.36,47.41,257115.0,46.0346,46.0346,45.764,45.8124,257115.0
2019-06-20 11:20:00,47.4,47.46,47.32,47.41,92067.0,45.8027,45.8607,45.7254,45.8124,92067.0
2019-06-20 11:25:00,47.41,47.46,47.34,47.42,100114.0,45.8124,45.8607,45.7447,45.822,100114.0
2019-06-20 11:30:00,47.41,47.74,47.41,47.43,199250.0,45.8124,46.1312,45.8124,45.8317,199250.0
2019-06-20 11:35:00,47.43,47.45,47.24,47.24,185460.0,45.8317,45.851,45.6481,45.6481,185460.0
2019-06-20 11:40:00,47.25,47.25,47.01,47.09,168213.0,45.6577,45.6577,45.4258,45.5031,168213.0
2019-06-20 11:45:00,47.1,47.13,47.0,47.1,143855.0,45.5128,45.5418,45.4162,45.5128,143855.0
2019-06-20 11:50:00,47.09,47.21,47.08,47.12,137409.0,45.5031,45.6191,45.4935,45.5321,137409.0
2019-06-20 11:55:00,47.11,47.35,47.1,47.32,143209.0,45.5225,45.7544,45.5128,45.7254,143209.0
2019-06-20 12:00:00,47.32,47.33,47.17,47.3,90898.0,45.7254,45.735,45.5804,45.7061,90898.0
2019-06-20 12:05:00,47.3,47.47,47.29,47.47,130498.0,45.7061,45.8703,45.6964,45.8703,130498.0
2019-06-20 12:10:00,47.47,47.52,47.37,47.4,105168.0,45.8703,45.9186,45.7737,45.8027,105168.0
2019-06-20 12:15:00,47.39,47.39,47.24,47.26,63953.0,45.793,45.793,45.6481,45.6674,63953.0
2019-06-20 12:20:00,47.26,47.42,47.2,47.41,93631.0,45.6674,45.822,45.6094,45.8124,93631.0
2019-06-20 12:25:00,47.42,47.57,47.42,47.57,85041.0,45.822,45.967,45.822,45.967,85041.0
2019-06-20 12:30:00,47.56,47.66,47.47,47.55,67813.0,45.9573,46.0539,45.8703,45.9476,67813.0
2019-06-20 12:35:00,47.55,47.72,47.54,47.66,79110.0,45.9476,46.1119,45.938,46.0539,79110.0
2019-06-20 12:40:00,47.66,47.76,47.63,47.76,69573.0,46.0539,46.1506,46.0249,46.1506,69573.0
2019-06-20 12:45:00,47.76,47.93,47.76,47.87,104484.0,46.1506,46.3148,46.1506,46.2569,104484.0
2019-06-20 12:50:00,47.88,47.95,47.83,47.89,83967.0,46.2665,46.3342,46.2182,46.2762,83967.0
2019-06-20 12:55:00,47.89,47.93,47.83,47.9,66217.0,46.2762,46.3148,46.2182,46.2858,66217.0
2019-06-20 13:00:00,47.9,47.95,47.83,47.83,79784.0,46.2858,46.3342,46.2182,46.2182,79784.0
2019-06-20 13:05:00,47.84,48.01,47.84,47.96,76236.0,46.2279,46.3921,46.2279,46.3438,76236.0
2019-06-20 13:10:00,47.97,48.07,47.9,48.02,59817.0,46.3535,46.4501,46.2858,46.4018,59817.0
2019-06-20 13:15:00,48.0,48.12,47.98,48.06,80203.0,46.3825,46.4984,46.3631,46.4404,80203.0
2019-06-20 13:20:00,48.05,48.17,48.05,48.17,73469.0,46.4308,46.5467,46.4308,46.5467,73469.0
2019-06-20 13:25:00,48.17,48.2,48.11,48.19,74751.0,46.5467,46.5757,46.4888,46.5661,74751.0
2019-06-20 13:30:00,48.2,48.28,48.19,48.19,98421.0,46.5757,46.653,46.5661,46.5661,98421.0
2019-06-20 13:35:00,48.19,48.2,47.85,47.91,137737.0,46.5661,46.5757,46.2375,46.2955,137737.0
2019-06-20 13:40:00,47.91,48.04,47.89,48.0,92158.0,46.2955,46.4211,46.2762,46.3825,92158.0
2019-06-20 13:45:00,47.99,48.01,47.8,47.91,88731.0,46.3728,46.3921,46.1892,46.2955,88731.0
2019-06-20 13:50:00,47.91,47.92,47.82,47.89,74630.0,46.2955,46.3052,46.2085,46.2762,74630.0
2019-06-20 13:55:00,47.89,48.14,47.86,48.08,93001.0,46.2762,46.5178,46.2472,46.4598,93001.0
2019-06-20 14:00:00,48.07,48.23,48.06,48.15,128906.0,46.4501,46.6047,46.4404,46.5274,128906.0
2019-06-20 14:05:00,48.15,48.23,48.13,48.16,95810.0,46.5274,46.6047,46.5081,46.5371,95810.0
2019-06-20 14:10:00,48.16,48.29,48.15,48.23,56034.0,46.5371,46.6627,46.5274,46.6047,56034.0
2019-06-20 14:15:00,48.22,48.39,48.22,48.33,172473.0,46.5951,46.7593,46.5951,46.7013,172473.0
2019-06-20 14:20:00,48.34,48.49,48.33,48.44,101836.0,46.711,46.856,46.7013,46.8076,101836.0
2019-06-20 14:25:00,48.44,48.5,48.42,48.43,74986.0,46.8076,46.8656,46.7883,46.798,74986.0
2019-06-20 14:30:00,48.43,48.56,48.35,48.55,98880.0,46.798,46.9236,46.7207,46.9139,98880.0
2019-06-20 14:35:00,48.54,48.59,48.42,48.48,87080.0,46.9043,46.9526,46.7883,46.8463,87080.0
2019-06-20 14:40:00,48.48,48.53,48.4,48.48,72496.0,46.8463,46.8946,46.769,46.8463,72496.0
2019-06-20 14:45:00,48.47,48.49,48.35,48.49,68668.0,46.8366,46.856,46.7207,46.856,68668.0
2019-06-20 14:50:00,48.5,48.7,48.5,48.62,93352.0,46.8656,47.0589,46.8656,46.9816,93352.0
2019-06-20 14:55:00,48.61,48.69,48.6,48.62,80838.0,46.9719,47.0492,46.9623,46.9816,80838.0
2019-06-20 15:00:00,48.63,48.7,48.46,48.47,128749.0,46.9912,47.0589,46.827,46.8366,128749.0
2019-06-20 15:05:00,48.47,48.57,48.44,48.55,94094.0,46.8366,46.9333,46.8076,46.9139,94094.0
2019-06-20 15:10:00,48.55,48.68,48.51,48.62,89827.0,46.9139,47.0396,46.8753,46.9816,89827.0
2019-06-20 15:15:00,48.62,48.71,48.56,48.71,125126.0,46.9816,47.0685,46.9236,47.0685,125126.0
2019-06-20 15:20:00,48.71,48.78,48.66,48.77,147306.0,47.0685,47.1362,47.0202,47.1265,147306.0
2019-06-20 15:25:00,48.77,48.92,48.76,48.89,162064.0,47.1265,47.2715,47.1169,47.2425,162064.0
2019-06-20 15:30:00,48.88,49.03,48.87,48.93,291377.0,47.2328,47.3778,47.2232,47.2811,291377.0
2019-06-20 15:35:00,48.93,49.08,48.85,48.95,198724.0,47.2811,47.4261,47.2038,47.3005,198724.0
2019-06-20 15:40:00,48.95,48.95,48.83,48.89,226698.0,47.3005,47.3005,47.1845,47.2425,226698.0
2019-06-20 15:45:00,48.89,48.99,48.76,48.77,246579.0,47.2425,47.3391,47.1169,47.1265,246579.0
2019-06-20 15:50:00,48.77,48.84,48.7,48.72,381938.0,47.1265,47.1942,47.0589,47.0782,381938.0
2019-06-20 15:55:00,48.72,48.89,48.63,48.81,433600.0,47.0782,47.2425,46.9912,47.1652,433600.0
2019-06-21 09:30:00,46.65,46.99,46.5,46.57,854532.0,45.078,45.4065,44.933,45.0007,854532.0
2019-06-21 09:35:00,46.56,47.14,46.56,47.07,393945.0,44.991,45.5515,44.991,45.4838,393945.0
2019-06-21 09:40:00,47.08,47.19,46.74,46.79,312251.0,45.4935,45.5998,45.1649,45.2132,312251.0
2019-06-21 09:45:00,46.77,47.12,46.77,47.02,237956.0,45.1939,45.5321,45.1939,45.4355,237956.0
2019-06-21 09:50:00,47.01,47.28,46.9,46.95,196380.0,45.4258,45.6867,45.3195,45.3679,196380.0
2019-06-21 09:55:00,46.95,47.06,46.67,46.76,216423.0,45.3679,45.4741,45.0973,45.1843,216423.0
2019-06-21 10:00:00,46.76,46.81,46.58,46.66,210165.0,45.1843,45.2326,45.0103,45.0876,210165.0
2019-06-21 10:05:00,46.66,46.66,46.51,46.53,255755.0,45.0876,45.0876,44.9427,44.962,255755.0
2019-06-21 10:10:00,46.53,46.63,46.41,46.6,270999.0,44.962,45.0586,44.8461,45.0296,270999.0
2019-06-21 10:15:00,46.6,46.64,46.41,46.48,208045.0,45.0296,45.0683,44.8461,44.9137,208045.0
2019-06-21 10:20:00,46.48,46.63,46.48,46.58,123532.0,44.9137,45.0586,44.9137,45.0103,123532.0
2019-06-21 10:25:00,46.59,46.62,46.47,46.53,116052.0,45.02,45.049,44.904,44.962,116052.0
2019-06-21 10:30:00,46.52,46.53,46.35,46.37,158426.0,44.9523,44.962,44.7881,44.8074,158426.0
2019-06-21 10:35:00,46.37,46.44,46.27,46.29,175169.0,44.8074,44.875,44.7108,44.7301,175169.0
2019-06-21 10:40:00,46.29,46.45,46.22,46.41,199502.0,44.7301,44.8847,44.6625,44.8461,199502.0
2019-06-21 10:45:00,46.41,46.41,46.25,46.26,119785.0,44.8461,44.8461,44.6914,44.7011,119785.0
2019-06-21 10:50:00,46.26,46.3,46.2,46.3,115592.0,44.7011,44.7398,44.6431,44.7398,115592.0
2019-06-21 10:55:00,46.3,46.49,46.25,46.47,176269.0,44.7398,44.9234,44.6914,44.904,176269.0
2019-06-21 11:00:00,46.48,46.51,46.39,46.48,118033.0,44.9137,44.9427,44.8267,44.9137,118033.0
2019-06-21 11:05:00,46.49,46.56,46.45,46.5,136602.0,44.9234,44.991,44.8847,44.933,136602.0
2019-06-21 11:10:00,46.51,46.53,46.4,46.44,99484.0,44.9427,44.962,44.8364,44.875,99484.0
2019-06-21 11:15:00,46.44,46.5,46.36,46.46,126263.0,44.875,44.933,44.7977,44.8944,126263.0
2019-06-21 11:20:00,46.45,46.46,46.31,46.32,77890.0,44.8847,44.8944,44.7494,44.7591,77890.0
2019-06-21 11:25:00,46.32,46.38,46.3,46.34,60336.0,44.7591,44.8171,44.7398,44.7784,60336.0
2019-06-21 11:30:00,46.34,46.42,46.33,46.4,70624.0,44.7784,44.8557,44.7687,44.8364,70624.0
2019-06-21 11:35:00,46.4,46.5,46.39,46.49,84192.0,44.8364,44.933,44.8267,44.9234,84192.0
2019-06-21 11:40:00,46.49,46.56,46.45,46.55,74524.0,44.9234,44.991,44.8847,44.9813,74524.0
2019-06-21 11:45:00,46.55,46.89,46.54,46.78,137218.0,44.9813,45.3099,44.9717,45.2036,137218.0
2019-06-21 11:50:00,46.78,46.81,46.66,46.73,78552.0,45.2036,45.2326,45.0876,45.1553,78552.0
2019-06-21 11:55:00,46.73,46.75,46.64,46.74,101746.0,45.1553,45.1746,45.0683,45.1649,101746.0
2019-06-21 12:00:00,46.74,46.79,46.7,46.78,55649.0,45.1649,45.2132,45.1263,45.2036,55649.0
2019-06-21 12:05:00,46.78,46.8,46.7,46.73,69256.0,45.2036,45.2229,45.1263,45.1553,69256.0
2019-06-21 12:10:00,46.72,46.78,46.7,46.75,51962.0,45.1456,45.2036,45.1263,45.1746,51962.0
2019-06-21 12:15:00,46.76,46.85,46.75,46.84,76181.0,45.1843,45.2712,45.1746,45.2616,76181.0
2019-06-21 12:20:00,46.85,46.88,46.7,46.76,57459.0,45.2712,45.3002,45.1263,45.1843,57459.0
2019-06-21 12:25:00,46.76,46.84,46.75,46.83,31552.0,45.1843,45.2616,45.1746,45.2519,31552.0
2019-06-21 12:30:00,46.83,46.88,46.78,46.8,58826.0,45.2519,45.3002,45.2036,45.2229,58826.0
2019-06-21 12:35:00,46.8,46.81,46.62,46.65,65184.0,45.2229,45.2326,45.049,45.078,65184.0
2019-06-21 12:40:00,46.65,46.66,46.59,46.62,41465.0,45.078,45.0876,45.02,45.049,41465.0
2019-06-21 12:45:00,46.62,46.7,46.61,46.69,43367.0,45.049,45.1263,45.0393,45.1166,43367.0
2019-06-21 12:50:00,46.69,46.76,46.69,46.73,54747.0,45.1166,45.1843,45.1166,45.1553,54747.0
2019-06-21 12:55:00,46.72,46.73,46.67,46.69,23535.0,45.1456,45.1553,45.0973,45.1166,23535.0
2019-06-21 13:00:00,46.69,46.73,46.63,46.65,30736.0,45.1166,45.1553,45.0586,45.078,30736.0
2019-06-21 13:05:00,46.66,46.68,46.58,46.59,33982.0,45.0876,45.107,45.0103,45.02,33982.0
2019-06-21 13:10:00,46.58,46.6,46.55,46.58,37164.0,45.0103,45.0296,44.9813,45.0103,37164.0
2019-06-21 13:15:00,46.57,46.58,46.54,46.57,32807.0,45.0007,45.0103,44.9717,45.0007,32807.0
2019-06-21 13:20:00,46.57,46.63,46.56,46.59,69073.0,45.0007,45.0586,44.991,45.02,69073.0
2019-06-21 13:25:00,46.59,46.67,46.59,46.65,43949.0,45.02,45.0973,45.02,45.078,43949.0
2019-06-21 13:30:00,46.65,46.69,46.58,46.6,37123.0,45.078,45.1166,45.0103,45.0296,37123.0
2019-06-21 13:35:00,46.59,46.62,46.57,46.58,45195.0,45.02,45.049,45.0007,45.0103,45195.0
2019-06-21 13:40:00,46.58,46.68,46.56,46.68,26571.0,45.0103,45.107,44.991,45.107,26571.0
2019-06-21 13:45:00,46.67,46.68,46.6,46.65,40124.0,45.0973,45.107,45.0296,45.078,40124.0
2019-06-21 13:50:00,46.65,46.78,46.64,46.74,46523.0,45.078,45.2036,45.0683,45.1649,46523.0
2019-06-21 13:55:00,46.74,46.83,46.71,46.79,70565.0,45.1649,45.2519,45.1359,45.2132,70565.0
2019-06-21 14:00:00,46.79,46.81,46.71,46.74,64751.0,45.2132,45.2326,45.1359,45.1649,64751.0
2019-06-21 14:05:00,46.73,46.76,46.68,46.75,36841.0,45.1553,45.1843,45.107,45.1746,36841.0
2019-06-21 14:10:00,46.75,46.8,46.64,46.73,123862.0,45.1746,45.2229,45.0683,45.1553,123862.0
2019-06-21 14:15:00,46.72,46.73,46.66,46.69,34430.0,45.1456,45.1553,45.0876,45.1166,34430.0
2019-06-21 14:20:00,46.68,46.69,46.62,46.66,54908.0,45.107,45.1166,45.049,45.0876,54908.0
2019-06-21 14:25:00,46.66,46.73,46.65,46.69,71457.0,45.0876,45.1553,45.078,45.1166,71457.0
2019-06-21 14:30:00,46.69,46.75,46.68,46.71,32000.0,45.1166,45.1746,45.107,45.1359,32000.0
2019-06-21 14:35:00,46.7,46.75,46.7,46.73,44598.0,45.1263,45.1746,45.1263,45.1553,44598.0
2019-06-21 14:40:00,46.73,46.74,46.62,46.62,41905.0,45.1553,45.1649,45.049,45.049,41905.0
2019-06-21 14:45:00,46.62,46.69,46.61,46.68,49139.0,45.049,45.1166,45.0393,45.107,49139.0
2019-06-21 14:50:00,46.68,46.68,46.55,46.55,70368.0,45.107,45.107,44.9813,44.9813,70368.0
2019-06-21 14:55:00,46.55,46.58,46.47,46.48,104760.0,44.9813,45.0103,44.904,44.9137,104760.0
2019-06-21 15:00:00,46.49,46.66,46.48,46.62,70760.0,44.9234,45.0876,44.9137,45.049,70760.0
2019-06-21 15:05:00,46.62,46.7,46.62,46.69,41145.0,45.049,45.1263,45.049,45.1166,41145.0
2019-06-21 15:10:00,46.68,46.75,46.68,46.73,66011.0,45.107,45.1746,45.107,45.1553,66011.0
2019-06-21 15:15:00,46.74,46.82,46.73,46.78,79221.0,45.1649,45.2422,45.1553,45.2036,79221.0
2019-06-21 15:20:00,46.78,46.82,46.74,46.78,57529.0,45.2036,45.2422,45.1649,45.2036,57529.0
2019-06-21 15:25:00,46.78,46.79,46.69,46.78,88567.0,45.2036,45.2132,45.1166,45.2036,88567.0
2019-06-21 15:30:00,46.78,46.81,46.69,46.72,136833.0,45.2036,45.2326,45.1166,45.1456,136833.0
2019-06-21 15:35:00,46.72,46.74,46.69,46.72,87385.0,45.1456,45.1649,45.1166,45.1456,87385.0
2019-06-21 15:40:00,46.72,46.77,46.72,46.74,144131.0,45.1456,45.1939,45.1456,45.1649,144131.0
2019-06-21 15:45:00,46.73,46.76,46.64,46.65,162413.0,45.1553,45.1843,45.0683,45.078,162413.0
2019-06-21 15:50:00,46.65,46.66,46.57,46.62,373535.0,45.078,45.0876,45.0007,45.049,373535.0
2019-06-21 15:55:00,46.63,46.68,46.59,46.6,422141.0,45.0586,45.107,45.02,45.0296,422141.0
2019-06-24 09:30:00,45.49,45.94,45.48,45.82,528127.0,43.9571,44.3919,43.9474,44.2759,528127.0
2019-06-24 09:35:00,45.84,45.85,45.5,45.58,352243.0,44.2953,44.3049,43.9667,44.044,352243.0
2019-06-24 09:40:00,45.59,45.86,45.35,45.49,434584.0,44.0537,44.3146,43.8218,43.9571,434584.0
2019-06-24 09:45:00,45.48,45.51,45.32,45.37,172705.0,43.9474,43.9764,43.7928,43.8411,172705.0
2019-06-24 09:50:00,45.38,45.77,45.35,45.74,204396.0,43.8508,44.2276,43.8218,44.1986,204396.0
2019-06-24 09:55:00,45.74,45.75,45.58,45.6,167357.0,44.1986,44.2083,44.044,44.0633,167357.0
2019-06-24 10:00:00,45.61,45.77,45.58,45.59,194321.0,44.073,44.2276,44.044,44.0537,194321.0
2019-06-24 10:05:00,45.59,45.68,45.46,45.47,180678.0,44.0537,44.1407,43.9281,43.9377,180678.0
2019-06-24 10:10:00,45.47,45.5,45.32,45.41,170859.0,43.9377,43.9667,43.7928,43.8797,170859.0
2019-06-24 10:15:00,45.41,45.53,45.38,45.44,153450.0,43.8797,43.9957,43.8508,43.9087,153450.0
2019-06-24 10:20:00,45.44,45.57,45.37,45.57,156865.0,43.9087,44.0344,43.8411,44.0344,156865.0
2019-06-24 10:25:00,45.56,45.66,45.44,45.66,180207.0,44.0247,44.1213,43.9087,44.1213,180207.0
2019-06-24 10:30:00,45.67,45.71,45.57,45.58,92089.0,44.131,44.1696,44.0344,44.044,92089.0
2019-06-24 10:35:00,45.59,45.64,45.44,45.45,133116.0,44.0537,44.102,43.9087,43.9184,133116.0
2019-06-24 10:40:00,45.46,45.61,45.45,45.58,88613.0,43.9281,44.073,43.9184,44.044,88613.0
2019-06-24 10:45:00,45.58,45.77,45.58,45.74,128307.0,44.044,44.2276,44.044,44.1986,128307.0
2019-06-24 10:50:00,45.73,45.81,45.7,45.8,91262.0,44.189,44.2663,44.16,44.2566,91262.0
2019-06-24 10:55:00,45.8,45.85,45.74,45.78,89667.0,44.2566,44.3049,44.1986,44.2373,89667.0
2019-06-24 11:00:00,45.78,45.85,45.76,45.77,65725.0,44.2373,44.3049,44.218,44.2276,65725.0
2019-06-24 11:05:00,45.77,45.91,45.75,45.84,55526.0,44.2276,44.3629,44.2083,44.2953,55526.0
2019-06-24 11:10:00,45.85,45.88,45.74,45.79,72871.0,44.3049,44.3339,44.1986,44.2469,72871.0
2019-06-24 11:15:00,45.79,45.9,45.79,45.87,54262.0,44.2469,44.3532,44.2469,44.3242,54262.0
2019-06-24 11:20:00,45.87,45.87,45.75,45.79,64114.0,44.3242,44.3242,44.2083,44.2469,64114.0
2019-06-24 11:25:00,45.79,45.84,45.75,45.78,44597.0,44.2469,44.2953,44.2083,44.2373,44597.0
2019-06-24 11:30:00,45.78,45.85,45.76,45.84,50640.0,44.2373,44.3049,44.218,44.2953,50640.0
2019-06-24 11:35:00,45.84,45.9,45.77,45.77,53395.0,44.2953,44.3532,44.2276,44.2276,53395.0
2019-06-24 11:40:00,45.77,45.77,45.68,45.68,48980.0,44.2276,44.2276,44.1407,44.1407,48980.0
2019-06-24 11:45:00,45.68,45.72,45.64,45.7,38548.0,44.1407,44.1793,44.102,44.16,38548.0
2019-06-24 11:50:00,45.7,45.74,45.67,45.71,30018.0,44.16,44.1986,44.131,44.1696,30018.0
2019-06-24 11:55:00,45.71,45.71,45.62,45.63,19209.0,44.1696,44.1696,44.0827,44.0923,19209.0
2019-06-24 12:00:00,45.64,45.71,45.61,45.71,46935.0,44.102,44.1696,44.073,44.1696,46935.0
2019-06-24 12:05:00,45.7,45.71,45.61,45.64,21424.0,44.16,44.1696,44.073,44.102,21424.0
2019-06-24 12:10:00,45.63,45.68,45.63,45.67,21249.0,44.0923,44.1407,44.0923,44.131,21249.0
2019-06-24 12:15:00,45.67,45.71,45.67,45.68,23762.0,44.131,44.1696,44.131,44.1407,23762.0
2019-06-24 12:20:00,45.68,45.69,45.61,45.61,22354.0,44.1407,44.1503,44.073,44.073,22354.0
2019-06-24 12:25:00,45.61,45.61,45.56,45.59,45734.0,44.073,44.073,44.0247,44.0537,45734.0
2019-06-24 12:30:00,45.59,45.63,45.54,45.6,59167.0,44.0537,44.0923,44.0054,44.0633,59167.0
2019-06-24 12:35:00,45.61,45.65,45.59,45.62,41822.0,44.073,44.1117,44.0537,44.0827,41822.0
2019-06-24 12:40:00,45.63,45.69,45.62,45.69,32705.0,44.0923,44.1503,44.0827,44.1503,32705.0
2019-06-24 12:45:00,45.68,45.7,45.61,45.62,58382.0,44.1407,44.16,44.073,44.0827,58382.0
2019-06-24 12:50:00,45.62,45.66,45.59,45.62,33921.0,44.0827,44.1213,44.0537,44.0827,33921.0
2019-06-24 12:55:00,45.62,45.66,45.6,45.64,24336.0,44.0827,44.1213,44.0633,44.102,24336.0
2019-06-24 13:00:00,45.64,45.72,45.63,45.69,28378.0,44.102,44.1793,44.0923,44.1503,28378.0
2019-06-24 13:05:00,45.69,45.78,45.69,45.78,25407.0,44.1503,44.2373,44.1503,44.2373,25407.0
2019-06-24 13:10:00,45.78,45.84,45.77,45.84,44249.0,44.2373,44.2953,44.2276,44.2953,44249.0
2019-06-24 13:15:00,45.84,45.98,45.84,45.97,66913.0,44.2953,44.4305,44.2953,44.4209,66913.0
2019-06-24 13:20:00,45.97,45.99,45.83,45.88,47415.0,44.4209,44.4402,44.2856,44.3339,47415.0
2019-06-24 13:25:00,45.89,45.89,45.79,45.81,65755.0,44.3436,44.3436,44.2469,44.2663,65755.0
2019-06-24 13:30:00,45.81,45.9,45.8,45.89,44485.0,44.2663,44.3532,44.2566,44.3436,44485.0
2019-06-24 13:35:00,45.89,45.99,45.88,45.98,30472.0,44.3436,44.4402,44.3339,44.4305,30472.0
2019-06-24 13:40:00,45.98,46.08,45.97,46.08,74582.0,44.4305,44.5272,44.4209,44.5272,74582.0
2019-06-24 13:45:00,46.08,46.08,46.01,46.04,33989.0,44.5272,44.5272,44.4595,44.4885,33989.0
2019-06-24 13:50:00,46.05,46.07,46.0,46.01,28649.0,44.4982,44.5175,44.4499,44.4595,28649.0
2019-06-24 13:55:00,46.0,46.11,46.0,46.07,42476.0,44.4499,44.5562,44.4499,44.5175,42476.0
2019-06-24 14:00:00,46.07,46.15,46.06,46.13,49097.0,44.5175,44.5948,44.5078,44.5755,49097.0
2019-06-24 14:05:00,46.13,46.19,46.11,46.17,44139.0,44.5755,44.6335,44.5562,44.6141,44139.0
2019-06-24 14:10:00,46.17,46.26,46.16,46.23,49202.0,44.6141,44.7011,44.6045,44.6721,49202.0
2019-06-24 14:15:00,46.22,46.23,46.07,46.09,43406.0,44.6625,44.6721,44.5175,44.5368,43406.0
2019-06-24 14:20:00,46.08,46.08,46.02,46.03,28388.0,44.5272,44.5272,44.4692,44.4789,28388.0
2019-06-24 14:25:00,46.03,46.03,45.96,46.0,32983.0,44.4789,44.4789,44.4112,44.4499,32983.0
2019-06-24 14:30:00,46.0,46.01,45.96,45.98,40080.0,44.4499,44.4595,44.4112,44.4305,40080.0
2019-06-24 14:35:00,45.98,46.03,45.97,46.01,27041.0,44.4305,44.4789,44.4209,44.4595,27041.0
2019-06-24 14:40:00,46.02,46.07,46.01,46.05,45777.0,44.4692,44.5175,44.4595,44.4982,45777.0
2019-06-24 14:45:00,46.05,46.08,46.03,46.05,33307.0,44.4982,44.5272,44.4789,44.4982,33307.0
2019-06-24 14:50:00,46.05,46.08,46.04,46.07,33521.0,44.4982,44.5272,44.4885,44.5175,33521.0
2019-06-24 14:55:00,46.07,46.11,46.0,46.0,45422.0,44.5175,44.5562,44.4499,44.4499,45422.0
2019-06-24 15:00:00,46.01,46.01,45.92,45.97,57465.0,44.4595,44.4595,44.3726,44.4209,57465.0
2019-06-24 15:05:00,45.97,46.0,45.93,45.95,42565.0,44.4209,44.4499,44.3822,44.4016,42565.0
2019-06-24 15:10:00,45.94,45.97,45.91,45.91,57202.0,44.3919,44.4209,44.3629,44.3629,57202.0
2019-06-24 15:15:00,45.91,45.95,45.82,45.83,71043.0,44.3629,44.4016,44.2759,44.2856,71043.0
2019-06-24 15:20:00,45.84,45.89,45.82,45.83,63001.0,44.2953,44.3436,44.2759,44.2856,63001.0
2019-06-24 15:25:00,45.83,45.85,45.8,45.81,52097.0,44.2856,44.3049,44.2566,44.2663,52097.0
2019-06-24 15:30:00,45.8,45.85,45.78,45.84,94324.0,44.2566,44.3049,44.2373,44.2953,94324.0
2019-06-24 15:35:00,45.84,45.91,45.82,45.91,74865.0,44.2953,44.3629,44.2759,44.3629,74865.0
2019-06-24 15:40:00,45.91,45.93,45.83,45.84,92607.0,44.3629,44.3822,44.2856,44.2953,92607.0
2019-06-24 15:45:00,45.84,45.92,45.83,45.89,115621.0,44.2953,44.3726,44.2856,44.3436,115621.0
2019-06-24 15:50:00,45.88,45.94,45.84,45.92,159739.0,44.3339,44.3919,44.2953,44.3726,159739.0
2019-06-24 15:55:00,45.92,46.01,45.9,46.0,370621.0,44.3726,44.4595,44.3532,44.4499,370621.0
2019-06-25 09:30:00,45.47,45.67,45.4,45.57,353645.0,43.9377,44.131,43.8701,44.0344,353645.0
2019-06-25 09:35:00,45.57,45.7,45.42,45.49,152115.0,44.0344,44.16,43.8894,43.9571,152115.0
2019-06-25 09:40:00,45.5,45.6,45.36,45.56,223826.0,43.9667,44.0633,43.8314,44.0247,223826.0
2019-06-25 09:45:00,45.56,45.62,45.51,45.6,66983.0,44.0247,44.0827,43.9764,44.0633,66983.0
2019-06-25 09:50:00,45.6,45.67,45.37,45.41,232354.0,44.0633,44.131,43.8411,43.8797,232354.0
2019-06-25 09:55:00,45.42,45.47,45.31,45.34,136358.0,43.8894,43.9377,43.7831,43.8121,136358.0
2019-06-25 10:00:00,45.34,45.55,45.32,45.51,95995.0,43.8121,44.015,43.7928,43.9764,95995.0
2019-06-25 10:05:00,45.51,45.6,45.46,45.52,138472.0,43.9764,44.0633,43.9281,43.986,138472.0
2019-06-25 10:10:00,45.53,45.63,45.51,45.63,83933.0,43.9957,44.0923,43.9764,44.0923,83933.0
2019-06-25 10:15:00,45.64,45.64,45.54,45.54,82779.0,44.102,44.102,44.0054,44.0054,82779.0
2019-06-25 10:20:00,45.54,45.6,45.46,45.6,89130.0,44.0054,44.0633,43.9281,44.0633,89130.0
2019-06-25 10:25:00,45.59,45.61,45.55,45.55,65049.0,44.0537,44.073,44.015,44.015,65049.0
2019-06-25 10:30:00,45.55,45.67,45.51,45.64,208430.0,44.015,44.131,43.9764,44.102,208430.0
2019-06-25 10:35:00,45.63,45.72,45.6,45.64,107218.0,44.0923,44.1793,44.0633,44.102,107218.0
2019-06-25 10:40:00,45.65,45.68,45.45,45.45,102370.0,44.1117,44.1407,43.9184,43.9184,102370.0
2019-06-25 10:45:00,45.45,45.48,45.3,45.3,161076.0,43.9184,43.9474,43.7735,43.7735,161076.0
2019-06-25 10:50:00,45.3,45.32,45.15,45.21,165516.0,43.7735,43.7928,43.6285,43.6865,165516.0
2019-06-25 10:55:00,45.21,45.25,45.18,45.23,114851.0,43.6865,43.7251,43.6575,43.7058,114851.0
2019-06-25 11:00:00,45.23,45.25,45.1,45.22,115222.0,43.7058,43.7251,43.5802,43.6962,115222.0
2019-06-25 11:05:00,45.22,45.22,45.14,45.17,91195.0,43.6962,43.6962,43.6188,43.6478,91195.0
2019-06-25 11:10:00,45.17,45.2,45.08,45.15,146667.0,43.6478,43.6768,43.5609,43.6285,146667.0
2019-06-25 11:15:00,45.15,45.18,45.08,45.1,112868.0,43.6285,43.6575,43.5609,43.5802,112868.0
2019-06-25 11:20:00,45.09,45.1,45.02,45.05,135558.0,43.5705,43.5802,43.5029,43.5319,135558.0
2019-06-25 11:25:00,45.06,45.11,45.02,45.03,86753.0,43.5415,43.5899,43.5029,43.5126,86753.0
2019-06-25 11:30:00,45.03,45.12,45.01,45.09,93472.0,43.5126,43.5995,43.4932,43.5705,93472.0
2019-06-25 11:35:00,45.1,45.1,45.0,45.04,69169.0,43.5802,43.5802,43.4836,43.5222,69169.0
2019-06-25 11:40:00,45.04,45.15,45.03,45.15,63277.0,43.5222,43.6285,43.5126,43.6285,63277.0
2019-06-25 11:45:00,45.15,45.17,45.07,45.08,71659.0,43.6285,43.6478,43.5512,43.5609,71659.0
2019-06-25 11:50:00,45.08,45.24,45.08,45.22,95612.0,43.5609,43.7155,43.5609,43.6962,95612.0
2019-06-25 11:55:00,45.23,45.27,45.2,45.25,61669.0,43.7058,43.7445,43.6768,43.7251,61669.0
2019-06-25 12:00:00,45.24,45.28,45.22,45.26,42001.0,43.7155,43.7541,43.6962,43.7348,42001.0
2019-06-25 12:05:00,45.27,45.31,45.25,45.29,46096.0,43.7445,43.7831,43.7251,43.7638,46096.0
2019-06-25 12:10:00,45.29,45.33,45.27,45.3,66154.0,43.7638,43.8024,43.7445,43.7735,66154.0
2019-06-25 12:15:00,45.3,45.3,45.24,45.26,69088.0,43.7735,43.7735,43.7155,43.7348,69088.0
2019-06-25 12:20:00,45.25,45.26,45.16,45.16,60216.0,43.7251,43.7348,43.6382,43.6382,60216.0
2019-06-25 12:25:00,45.16,45.26,45.16,45.19,93402.0,43.6382,43.7348,43.6382,43.6672,93402.0
2019-06-25 12:30:00,45.19,45.19,45.09,45.13,67790.0,43.6672,43.6672,43.5705,43.6092,67790.0
2019-06-25 12:35:00,45.13,45.16,45.05,45.12,82129.0,43.6092,43.6382,43.5319,43.5995,82129.0
2019-06-25 12:40:00,45.11,45.12,45.05,45.11,45780.0,43.5899,43.5995,43.5319,43.5899,45780.0
2019-06-25 12:45:00,45.1,45.13,45.08,45.13,50701.0,43.5802,43.6092,43.5609,43.6092,50701.0
2019-06-25 12:50:00,45.12,45.18,45.11,45.14,47723.0,43.5995,43.6575,43.5899,43.6188,47723.0
2019-06-25 12:55:00,45.13,45.18,45.11,45.16,41884.0,43.6092,43.6575,43.5899,43.6382,41884.0
2019-06-25 13:00:00,45.15,45.17,45.09,45.1,74357.0,43.6285,43.6478,43.5705,43.5802,74357.0
2019-06-25 13:05:00,45.09,45.22,45.09,45.2,44703.0,43.5705,43.6962,43.5705,43.6768,44703.0
2019-06-25 13:10:00,45.19,45.27,45.18,45.23,43896.0,43.6672,43.7445,43.6575,43.7058,43896.0
2019-06-25 13:15:00,45.24,45.31,45.23,45.3,37677.0,43.7155,43.7831,43.7058,43.7735,37677.0
2019-06-25 13:20:00,45.31,45.34,45.27,45.34,37675.0,43.7831,43.8121,43.7445,43.8121,37675.0
2019-06-25 13:25:00,45.34,45.41,45.33,45.39,49226.0,43.8121,43.8797,43.8024,43.8604,49226.0
2019-06-25 13:30:00,45.39,45.4,45.36,45.39,25004.0,43.8604,43.8701,43.8314,43.8604,25004.0
2019-06-25 13:35:00,45.4,45.42,45.3,45.34,49268.0,43.8701,43.8894,43.7735,43.8121,49268.0
2019-06-25 13:40:00,45.34,45.37,45.33,45.35,19891.0,43.8121,43.8411,43.8024,43.8218,19891.0
2019-06-25 13:45:00,45.36,45.38,45.34,45.35,49792.0,43.8314,43.8508,43.8121,43.8218,49792.0
2019-06-25 13:50:00,45.35,45.4,45.34,45.36,64452.0,43.8218,43.8701,43.8121,43.8314,64452.0
2019-06-25 13:55:00,45.35,45.42,45.34,45.39,46834.0,43.8218,43.8894,43.8121,43.8604,46834.0
2019-06-25 14:00:00,45.39,45.4,45.33,45.34,46127.0,43.8604,43.8701,43.8024,43.8121,46127.0
2019-06-25 14:05:00,45.33,45.35,45.3,45.33,43437.0,43.8024,43.8218,43.7735,43.8024,43437.0
2019-06-25 14:10:00,45.32,45.33,45.31,45.32,16491.0,43.7928,43.8024,43.7831,43.7928,16491.0
2019-06-25 14:15:00,45.31,45.32,45.27,45.28,54883.0,43.7831,43.7928,43.7445,43.7541,54883.0
2019-06-25 14:20:00,45.28,45.3,45.17,45.17,72172.0,43.7541,43.7735,43.6478,43.6478,72172.0
2019-06-25 14:25:00,45.16,45.27,45.16,45.25,231442.0,43.6382,43.7445,43.6382,43.7251,231442.0
2019-06-25 14:30:00,45.24,45.27,45.15,45.22,152036.0,43.7155,43.7445,43.6285,43.6962,152036.0
2019-06-25 14:35:00,45.21,45.22,45.13,45.16,94405.0,43.6865,43.6962,43.6092,43.6382,94405.0
2019-06-25 14:40:00,45.16,45.19,45.14,45.16,67439.0,43.6382,43.6672,43.6188,43.6382,67439.0
2019-06-25 14:45:00,45.17,45.23,45.16,45.2,72691.0,43.6478,43.7058,43.6382,43.6768,72691.0
2019-06-25 14:50:00,45.2,45.22,45.17,45.21,57655.0,43.6768,43.6962,43.6478,43.6865,57655.0
2019-06-25 14:55:00,45.22,45.24,45.2,45.24,105533.0,43.6962,43.7155,43.6768,43.7155,105533.0
2019-06-25 15:00:00,45.23,45.33,45.21,45.33,113599.0,43.7058,43.8024,43.6865,43.8024,113599.0
2019-06-25 15:05:00,45.33,45.45,45.32,45.41,58946.0,43.8024,43.9184,43.7928,43.8797,58946.0
2019-06-25 15:10:00,45.42,45.42,45.26,45.29,71069.0,43.8894,43.8894,43.7348,43.7638,71069.0
2019-06-25 15:15:00,45.3,45.34,45.29,45.33,56218.0,43.7735,43.8121,43.7638,43.8024,56218.0
2019-06-25 15:20:00,45.34,45.42,45.33,45.4,79575.0,43.8121,43.8894,43.8024,43.8701,79575.0
2019-06-25 15:25:00,45.41,45.42,45.37,45.4,56181.0,43.8797,43.8894,43.8411,43.8701,56181.0
2019-06-25 15:30:00,45.4,45.41,45.34,45.36,54963.0,43.8701,43.8797,43.8121,43.8314,54963.0
2019-06-25 15:35:00,45.36,45.42,45.31,45.32,187354.0,43.8314,43.8894,43.7831,43.7928,187354.0
2019-06-25 15:40:00,45.33,45.37,45.31,45.33,133111.0,43.8024,43.8411,43.7831,43.8024,133111.0
2019-06-25 15:45:00,45.32,45.41,45.32,45.38,162716.0,43.7928,43.8797,43.7928,43.8508,162716.0
2019-06-25 15:50:00,45.37,45.4,45.34,45.4,219166.0,43.8411,43.8701,43.8121,43.8701,219166.0
2019-06-25 15:55:00,45.39,45.46,45.31,45.45,645051.0,43.8604,43.9281,43.7831,43.9184,645051.0
2019-06-26 09:30:00,45.62,45.93,45.57,45.88,192670.0,44.0827,44.3822,44.0344,44.3339,192670.0
2019-06-26 09:35:00,45.89,45.93,45.75,45.77,131480.0,44.3436,44.3822,44.2083,44.2276,131480.0
2019-06-26 09:40:00,45.76,45.89,45.66,45.79,623009.0,44.218,44.3436,44.1213,44.2469,623009.0
2019-06-26 09:45:00,45.79,45.85,45.51,45.56,134672.0,44.2469,44.3049,43.9764,44.0247,134672.0
2019-06-26 09:50:00,45.56,45.64,45.53,45.56,66011.0,44.0247,44.102,43.9957,44.0247,66011.0
2019-06-26 09:55:00,45.56,45.6,45.47,45.55,80329.0,44.0247,44.0633,43.9377,44.015,80329.0
2019-06-26 10:00:00,45.54,45.62,45.48,45.54,97915.0,44.0054,44.0827,43.9474,44.0054,97915.0
2019-06-26 10:05:00,45.53,45.54,45.34,45.45,119230.0,43.9957,44.0054,43.8121,43.9184,119230.0
2019-06-26 10:10:00,45.45,45.46,45.36,45.38,73985.0,43.9184,43.9281,43.8314,43.8508,73985.0
2019-06-26 10:15:00,45.38,45.57,45.33,45.56,106884.0,43.8508,44.0344,43.8024,44.0247,106884.0
2019-06-26 10:20:00,45.56,45.64,45.55,45.6,63770.0,44.0247,44.102,44.015,44.0633,63770.0
2019-06-26 10:25:00,45.59,45.66,45.53,45.59,62975.0,44.0537,44.1213,43.9957,44.0537,62975.0
2019-06-26 10:30:00,45.59,45.7,45.59,45.67,184586.0,44.0537,44.16,44.0537,44.131,184586.0
2019-06-26 10:35:00,45.67,45.71,45.6,45.62,46092.0,44.131,44.1696,44.0633,44.0827,46092.0
2019-06-26 10:40:00,45.61,45.73,45.61,45.7,72694.0,44.073,44.189,44.073,44.16,72694.0
2019-06-26 10:45:00,45.7,45.71,45.59,45.67,94972.0,44.16,44.1696,44.0537,44.131,94972.0
2019-06-26 10:50:00,45.67,45.71,45.64,45.66,42305.0,44.131,44.1696,44.102,44.1213,42305.0
2019-06-26 10:55:00,45.65,45.7,45.61,45.68,42267.0,44.1117,44.16,44.073,44.1407,42267.0
2019-06-26 11:00:00,45.67,45.71,45.64,45.68,47902.0,44.131,44.1696,44.102,44.1407,47902.0
2019-06-26 11:05:00,45.67,45.68,45.62,45.63,54591.0,44.131,44.1407,44.0827,44.0923,54591.0
2019-06-26 11:10:00,45.62,45.71,45.59,45.71,80078.0,44.0827,44.1696,44.0537,44.1696,80078.0
2019-06-26 11:15:00,45.7,45.72,45.68,45.69,84420.0,44.16,44.1793,44.1407,44.1503,84420.0
2019-06-26 11:20:00,45.69,45.71,45.66,45.68,82927.0,44.1503,44.1696,44.1213,44.1407,82927.0
2019-06-26 11:25:00,45.68,45.7,45.61,45.63,60918.0,44.1407,44.16,44.073,44.0923,60918.0
2019-06-26 11:30:00,45.63,45.65,45.57,45.64,53829.0,44.0923,44.1117,44.0344,44.102,53829.0
2019-06-26 11:35:00,45.64,45.74,45.63,45.72,55747.0,44.102,44.1986,44.0923,44.1793,55747.0
2019-06-26 11:40:00,45.72,45.72,45.62,45.66,74855.0,44.1793,44.1793,44.0827,44.1213,74855.0
2019-06-26 11:45:00,45.66,45.71,45.65,45.69,70120.0,44.1213,44.1696,44.1117,44.1503,70120.0
2019-06-26 11:50:00,45.7,45.7,45.65,45.67,37736.0,44.16,44.16,44.1117,44.131,37736.0
2019-06-26 11:55:00,45.67,45.72,45.66,45.7,52250.0,44.131,44.1793,44.1213,44.16,52250.0
2019-06-26 12:00:00,45.7,45.71,45.57,45.57,113349.0,44.16,44.1696,44.0344,44.0344,113349.0
2019-06-26 12:05:00,45.57,45.61,45.54,45.55,50170.0,44.0344,44.073,44.0054,44.015,50170.0
2019-06-26 12:10:00,45.55,45.59,45.52,45.56,26953.0,44.015,44.0537,43.986,44.0247,26953.0
2019-06-26 12:15:00,45.56,45.66,45.54,45.62,66688.0,44.0247,44.1213,44.0054,44.0827,66688.0
2019-06-26 12:20:00,45.62,45.65,45.53,45.55,34770.0,44.0827,44.1117,43.9957,44.015,34770.0
2019-06-26 12:25:00,45.53,45.59,45.53,45.56,37081.0,43.9957,44.0537,43.9957,44.0247,37081.0
2019-06-26 12:30:00,45.56,45.65,45.56,45.62,24661.0,44.0247,44.1117,44.0247,44.0827,24661.0
2019-06-26 12:35:00,45.62,45.66,45.58,45.64,40931.0,44.0827,44.1213,44.044,44.102,40931.0
2019-06-26 12:40:00,45.65,45.65,45.56,45.56,83395.0,44.1117,44.1117,44.0247,44.0247,83395.0
2019-06-26 12:45:00,45.56,45.62,45.56,45.59,29466.0,44.0247,44.0827,44.0247,44.0537,29466.0
2019-06-26 12:50:00,45.59,45.62,45.56,45.59,39561.0,44.0537,44.0827,44.0247,44.0537,39561.0
2019-06-26 12:55:00,45.59,45.61,45.56,45.56,61793.0,44.0537,44.073,44.0247,44.0247,61793.0
2019-06-26 13:00:00,45.56,45.58,45.52,45.55,66193.0,44.0247,44.044,43.986,44.015,66193.0
2019-06-26 13:05:00,45.55,45.58,45.54,45.56,28466.0,44.015,44.044,44.0054,44.0247,28466.0
2019-06-26 13:10:00,45.55,45.56,45.48,45.52,39782.0,44.015,44.0247,43.9474,43.986,39782.0
2019-06-26 13:15:00,45.51,45.51,45.44,45.45,40956.0,43.9764,43.9764,43.9087,43.9184,40956.0
2019-06-26 13:20:00,45.44,45.49,45.42,45.46,44253.0,43.9087,43.9571,43.8894,43.9281,44253.0
2019-06-26 13:25:00,45.46,45.5,45.43,45.44,35118.0,43.9281,43.9667,43.8991,43.9087,35118.0
2019-06-26 13:30:00,45.44,45.44,45.34,45.35,43945.0,43.9087,43.9087,43.8121,43.8218,43945.0
2019-06-26 13:35:00,45.36,45.41,45.33,45.39,34108.0,43.8314,43.8797,43.8024,43.8604,34108.0
2019-06-26 13:40:00,45.4,45.44,45.37,45.4,36115.0,43.8701,43.9087,43.8411,43.8701,36115.0
2019-06-26 13:45:00,45.4,45.44,45.37,45.39,57947.0,43.8701,43.9087,43.8411,43.8604,57947.0
2019-06-26 13:50:00,45.39,45.41,45.35,45.4,42686.0,43.8604,43.8797,43.8218,43.8701,42686.0
2019-06-26 13:55:00,45.4,45.47,45.37,45.38,57585.0,43.8701,43.9377,43.8411,43.8508,57585.0
2019-06-26 14:00:00,45.37,45.4,45.37,45.39,43325.0,43.8411,43.8701,43.8411,43.8604,43325.0
2019-06-26 14:05:00,45.39,45.41,45.36,45.39,86225.0,43.8604,43.8797,43.8314,43.8604,86225.0
2019-06-26 14:10:00,45.38,45.41,45.37,45.39,64816.0,43.8508,43.8797,43.8411,43.8604,64816.0
2019-06-26 14:15:00,45.39,45.45,45.35,45.45,76467.0,43.8604,43.9184,43.8218,43.9184,76467.0
2019-06-26 14:20:00,45.45,45.51,45.41,45.41,52810.0,43.9184,43.9764,43.8797,43.8797,52810.0
2019-06-26 14:25:00,45.41,45.42,45.37,45.4,66526.0,43.8797,43.8894,43.8411,43.8701,66526.0
2019-06-26 14:30:00,45.4,45.43,45.37,45.41,40402.0,43.8701,43.8991,43.8411,43.8797,40402.0
2019-06-26 14:35:00,45.42,45.42,45.37,45.4,37978.0,43.8894,43.8894,43.8411,43.8701,37978.0
2019-06-26 14:40:00,45.4,45.41,45.32,45.37,33337.0,43.8701,43.8797,43.7928,43.8411,33337.0
2019-06-26 14:45:00,45.37,45.37,45.33,45.35,33398.0,43.8411,43.8411,43.8024,43.8218,33398.0
2019-06-26 14:50:00,45.35,45.4,45.34,45.4,37412.0,43.8218,43.8701,43.8121,43.8701,37412.0
2019-06-26 14:55:00,45.4,45.42,45.33,45.33,53998.0,43.8701,43.8894,43.8024,43.8024,53998.0
2019-06-26 15:00:00,45.34,45.39,45.34,45.36,42554.0,43.8121,43.8604,43.8121,43.8314,42554.0
2019-06-26 15:05:00,45.36,45.38,45.33,45.35,27661.0,43.8314,43.8508,43.8024,43.8218,27661.0
2019-06-26 15:10:00,45.34,45.36,45.31,45.32,45107.0,43.8121,43.8314,43.7831,43.7928,45107.0
2019-06-26 15:15:00,45.32,45.32,45.28,45.29,69761.0,43.7928,43.7928,43.7541,43.7638,69761.0
2019-06-26 15:20:00,45.3,45.31,45.24,45.31,139169.0,43.7735,43.7831,43.7155,43.7831,139169.0
2019-06-26 15:25:00,45.3,45.35,45.29,45.34,56718.0,43.7735,43.8218,43.7638,43.8121,56718.0
2019-06-26 15:30:00,45.34,45.36,45.32,45.36,68448.0,43.8121,43.8314,43.7928,43.8314,68448.0
2019-06-26 15:35:00,45.36,45.37,45.33,45.36,90506.0,43.8314,43.8411,43.8024,43.8314,90506.0
2019-06-26 15:40:00,45.36,45.41,45.32,45.38,145457.0,43.8314,43.8797,43.7928,43.8508,145457.0
2019-06-26 15:45:00,45.37,45.4,45.36,45.39,95279.0,43.8411,43.8701,43.8314,43.8604,95279.0
2019-06-26 15:50:00,45.4,45.45,45.39,45.41,132660.0,43.8701,43.9184,43.8604,43.8797,132660.0
2019-06-26 15:55:00,45.42,45.43,45.36,45.36,363640.0,43.8894,43.8991,43.8314,43.8314,363640.0
2019-06-27 09:30:00,45.16,45.23,44.78,44.81,309926.0,43.6382,43.7058,43.271,43.3,309926.0
2019-06-27 09:35:00,44.8,44.89,44.76,44.87,119937.0,43.2903,43.3773,43.2517,43.3579,119937.0
2019-06-27 09:40:00,44.86,44.99,44.86,44.98,116202.0,43.3483,43.4739,43.3483,43.4642,116202.0
2019-06-27 09:45:00,44.98,45.13,44.96,45.09,66082.0,43.4642,43.6092,43.4449,43.5705,66082.0
2019-06-27 09:50:00,45.1,45.14,45.03,45.05,103088.0,43.5802,43.6188,43.5126,43.5319,103088.0
2019-06-27 09:55:00,45.06,45.16,45.05,45.09,72372.0,43.5415,43.6382,43.5319,43.5705,72372.0
2019-06-27 10:00:00,45.09,45.18,45.03,45.05,90455.0,43.5705,43.6575,43.5126,43.5319,90455.0
2019-06-27 10:05:00,45.06,45.09,45.02,45.05,126543.0,43.5415,43.5705,43.5029,43.5319,126543.0
2019-06-27 10:10:00,45.05,45.07,45.0,45.04,107056.0,43.5319,43.5512,43.4836,43.5222,107056.0
2019-06-27 10:15:00,45.03,45.11,45.01,45.06,166957.0,43.5126,43.5899,43.4932,43.5415,166957.0
2019-06-27 10:20:00,45.07,45.09,45.05,45.08,76019.0,43.5512,43.5705,43.5319,43.5609,76019.0
2019-06-27 10:25:00,45.08,45.1,45.01,45.02,77138.0,43.5609,43.5802,43.4932,43.5029,77138.0
2019-06-27 10:30:00,45.02,45.09,44.98,44.98,97195.0,43.5029,43.5705,43.4642,43.4642,97195.0
2019-06-27 10:35:00,44.98,45.08,44.96,45.05,45738.0,43.4642,43.5609,43.4449,43.5319,45738.0
2019-06-27 10:40:00,45.06,45.12,45.05,45.1,62562.0,43.5415,43.5995,43.5319,43.5802,62562.0
2019-06-27 10:45:00,45.09,45.13,45.05,45.13,215375.0,43.5705,43.6092,43.5319,43.6092,215375.0
2019-06-27 10:50:00,45.13,45.33,45.12,45.25,133215.0,43.6092,43.8024,43.5995,43.7251,133215.0
2019-06-27 10:55:00,45.26,45.35,45.26,45.3,286373.0,43.7348,43.8218,43.7348,43.7735,286373.0
2019-06-27 11:00:00,45.31,45.33,45.25,45.29,102436.0,43.7831,43.8024,43.7251,43.7638,102436.0
2019-06-27 11:05:00,45.29,45.32,45.23,45.24,77119.0,43.7638,43.7928,43.7058,43.7155,77119.0
2019-06-27 11:10:00,45.25,45.35,45.24,45.29,65815.0,43.7251,43.8218,43.7155,43.7638,65815.0
2019-06-27 11:15:00,45.29,45.32,45.21,45.28,136754.0,43.7638,43.7928,43.6865,43.7541,136754.0
2019-06-27 11:20:00,45.28,45.31,45.16,45.18,79270.0,43.7541,43.7831,43.6382,43.6575,79270.0
2019-06-27 11:25:00,45.19,45.26,45.18,45.24,35637.0,43.6672,43.7348,43.6575,43.7155,35637.0
2019-06-27 11:30:00,45.24,45.43,45.23,45.4,207113.0,43.7155,43.8991,43.7058,43.8701,207113.0
2019-06-27 11:35:00,45.4,45.59,45.38,45.58,73263.0,43.8701,44.0537,43.8508,44.044,73263.0
2019-06-27 11:40:00,45.58,45.73,45.57,45.71,81337.0,44.044,44.189,44.0344,44.1696,81337.0
2019-06-27 11:45:00,45.72,45.77,45.62,45.71,56090.0,44.1793,44.2276,44.0827,44.1696,56090.0
2019-06-27 11:50:00,45.72,45.75,45.68,45.73,51095.0,44.1793,44.2083,44.1407,44.189,51095.0
2019-06-27 11:55:00,45.73,45.83,45.7,45.83,49877.0,44.189,44.2856,44.16,44.2856,49877.0
2019-06-27 12:00:00,45.83,45.89,45.81,45.87,62149.0,44.2856,44.3436,44.2663,44.3242,62149.0
2019-06-27 12:05:00,45.87,45.98,45.85,45.91,102849.0,44.3242,44.4305,44.3049,44.3629,102849.0
2019-06-27 12:10:00,45.91,45.99,45.87,45.99,73591.0,44.3629,44.4402,44.3242,44.4402,73591.0
2019-06-27 12:15:00,45.99,46.04,45.97,46.04,109770.0,44.4402,44.4885,44.4209,44.4885,109770.0
2019-06-27 12:20:00,46.03,46.12,46.01,46.07,104764.0,44.4789,44.5658,44.4595,44.5175,104764.0
2019-06-27 12:25:00,46.06,46.13,45.99,46.09,55435.0,44.5078,44.5755,44.4402,44.5368,55435.0
2019-06-27 12:30:00,46.1,46.2,46.09,46.14,78014.0,44.5465,44.6431,44.5368,44.5851,78014.0
2019-06-27 12:35:00,46.15,46.2,46.14,46.19,49188.0,44.5948,44.6431,44.5851,44.6335,49188.0
2019-06-27 12:40:00,46.19,46.19,46.08,46.08,46417.0,44.6335,44.6335,44.5272,44.5272,46417.0
2019-06-27 12:45:00,46.07,46.09,45.99,46.0,39267.0,44.5175,44.5368,44.4402,44.4499,39267.0
2019-06-27 12:50:00,46.01,46.02,45.95,45.95,29161.0,44.4595,44.4692,44.4016,44.4016,29161.0
2019-06-27 12:55:00,45.95,46.0,45.95,46.0,50152.0,44.4016,44.4499,44.4016,44.4499,50152.0
2019-06-27 13:00:00,46.0,46.05,45.99,46.0,67799.0,44.4499,44.4982,44.4402,44.4499,67799.0
2019-06-27 13:05:00,46.0,46.03,45.96,45.97,38160.0,44.4499,44.4789,44.4112,44.4209,38160.0
2019-06-27 13:10:00,45.97,45.99,45.95,45.98,63977.0,44.4209,44.4402,44.4016,44.4305,63977.0
2019-06-27 13:15:00,45.97,46.04,45.96,45.97,32597.0,44.4209,44.4885,44.4112,44.4209,32597.0
2019-06-27 13:20:00,45.96,46.05,45.95,46.02,41037.0,44.4112,44.4982,44.4016,44.4692,41037.0
2019-06-27 13:25:00,46.02,46.02,45.97,45.99,27579.0,44.4692,44.4692,44.4209,44.4402,27579.0
2019-06-27 13:30:00,45.99,46.0,45.96,45.98,23094.0,44.4402,44.4499,44.4112,44.4305,23094.0
2019-06-27 13:35:00,45.98,45.99,45.89,45.9,45769.0,44.4305,44.4402,44.3436,44.3532,45769.0
2019-06-27 13:40:00,45.89,46.01,45.88,46.01,40902.0,44.3436,44.4595,44.3339,44.4595,40902.0
2019-06-27 13:45:00,46.0,46.0,45.93,45.95,28463.0,44.4499,44.4499,44.3822,44.4016,28463.0
2019-06-27 13:50:00,45.95,45.96,45.87,45.9,34713.0,44.4016,44.4112,44.3242,44.3532,34713.0
2019-06-27 13:55:00,45.9,45.9,45.86,45.89,34424.0,44.3532,44.3532,44.3146,44.3436,34424.0
2019-06-27 14:00:00,45.89,45.89,45.84,45.87,45768.0,44.3436,44.3436,44.2953,44.3242,45768.0
2019-06-27 14:05:00,45.87,45.89,45.84,45.86,24809.0,44.3242,44.3436,44.2953,44.3146,24809.0
2019-06-27 14:10:00,45.85,45.91,45.85,45.89,20690.0,44.3049,44.3629,44.3049,44.3436,20690.0
2019-06-27 14:15:00,45.9,45.9,45.86,45.88,35546.0,44.3532,44.3532,44.3146,44.3339,35546.0
2019-06-27 14:20:00,45.89,45.89,45.85,45.86,21180.0,44.3436,44.3436,44.3049,44.3146,21180.0
2019-06-27 14:25:00,45.86,45.89,45.84,45.89,22331.0,44.3146,44.3436,44.2953,44.3436,22331.0
2019-06-27 14:30:00,45.88,45.94,45.86,45.92,36492.0,44.3339,44.3919,44.3146,44.3726,36492.0
2019-06-27 14:35:00,45.91,45.96,45.9,45.93,23198.0,44.3629,44.4112,44.3532,44.3822,23198.0
2019-06-27 14:40:00,45.93,45.96,45.92,45.96,31393.0,44.3822,44.4112,44.3726,44.4112,31393.0
2019-06-27 14:45:00,45.96,45.96,45.89,45.91,25729.0,44.4112,44.4112,44.3436,44.3629,25729.0
2019-06-27 14:50:00,45.91,45.93,45.89,45.92,26783.0,44.3629,44.3822,44.3436,44.3726,26783.0
2019-06-27 14:55:00,45.93,45.96,45.9,45.93,23524.0,44.3822,44.4112,44.3532,44.3822,23524.0
2019-06-27 15:00:00,45.92,45.95,45.92,45.94,27752.0,44.3726,44.4016,44.3726,44.3919,27752.0
2019-06-27 15:05:00,45.93,45.94,45.9,45.93,19362.0,44.3822,44.3919,44.3532,44.3822,19362.0
2019-06-27 15:10:00,45.93,45.95,45.9,45.93,32179.0,44.3822,44.4016,44.3532,44.3822,32179.0
2019-06-27 15:15:00,45.93,45.94,45.89,45.9,20259.0,44.3822,44.3919,44.3436,44.3532,20259.0
2019-06-27 15:20:00,45.9,45.91,45.85,45.85,35583.0,44.3532,44.3629,44.3049,44.3049,35583.0
2019-06-27 15:25:00,45.85,45.94,45.84,45.9,38301.0,44.3049,44.3919,44.2953,44.3532,38301.0
2019-06-27 15:30:00,45.9,45.96,45.89,45.96,43848.0,44.3532,44.4112,44.3436,44.4112,43848.0
2019-06-27 15:35:00,45.95,46.03,45.94,45.99,54246.0,44.4016,44.4789,44.3919,44.4402,54246.0
2019-06-27 15:40:00,45.98,46.01,45.96,45.98,57517.0,44.4305,44.4595,44.4112,44.4305,57517.0
2019-06-27 15:45:00,45.97,46.0,45.94,45.95,84157.0,44.4209,44.4499,44.3919,44.4016,84157.0
2019-06-27 15:50:00,45.95,45.96,45.91,45.91,118792.0,44.4016,44.4112,44.3629,44.3629,118792.0
2019-06-27 15:55:00,45.92,45.96,45.89,45.91,242731.0,44.3726,44.4112,44.3436,44.3629,242731.0
2019-06-28 09:30:00,46.0,46.27,45.96,46.24,163299.0,44.4499,44.7108,44.4112,44.6818,163299.0
2019-06-28 09:35:00,46.24,46.26,46.11,46.2,35855.0,44.6818,44.7011,44.5562,44.6431,35855.0
2019-06-28 09:40:00,46.19,46.24,46.16,46.23,44934.0,44.6335,44.6818,44.6045,44.6721,44934.0
2019-06-28 09:45:00,46.24,46.25,46.18,46.18,54658.0,44.6818,44.6914,44.6238,44.6238,54658.0
2019-06-28 09:50:00,46.19,46.26,46.17,46.21,28054.0,44.6335,44.7011,44.6141,44.6528,28054.0
2019-06-28 09:55:00,46.21,46.23,46.07,46.09,25977.0,44.6528,44.6721,44.5175,44.5368,25977.0
2019-06-28 10:00:00,46.11,46.11,45.98,46.01,73529.0,44.5562,44.5562,44.4305,44.4595,73529.0
2019-06-28 10:05:00,46.01,46.14,46.0,46.02,148997.0,44.4595,44.5851,44.4499,44.4692,148997.0
2019-06-28 10:10:00,46.02,46.14,45.99,46.12,58828.0,44.4692,44.5851,44.4402,44.5658,58828.0
2019-06-28 10:15:00,46.11,46.13,46.08,46.1,30219.0,44.5562,44.5755,44.5272,44.5465,30219.0
2019-06-28 10:20:00,46.09,46.1,46.03,46.04,24471.0,44.5368,44.5465,44.4789,44.4885,24471.0
2019-06-28 10:25:00,46.04,46.06,46.0,46.01,20081.0,44.4885,44.5078,44.4499,44.4595,20081.0
2019-06-28 10:30:00,46.02,46.02,45.92,45.93,54132.0,44.4692,44.4692,44.3726,44.3822,54132.0
2019-06-28 10:35:00,45.94,45.95,45.88,45.9,65260.0,44.3919,44.4016,44.3339,44.3532,65260.0
2019-06-28 10:40:00,45.91,45.92,45.83,45.86,51242.0,44.3629,44.3726,44.2856,44.3146,51242.0
2019-06-28 10:45:00,45.86,45.92,45.85,45.91,56963.0,44.3146,44.3726,44.3049,44.3629,56963.0
2019-06-28 10:50:00,45.91,45.95,45.87,45.95,35046.0,44.3629,44.4016,44.3242,44.4016,35046.0
2019-06-28 10:55:00,45.94,45.97,45.91,45.95,30086.0,44.3919,44.4209,44.3629,44.4016,30086.0
2019-06-28 11:00:00,45.94,45.94,45.86,45.87,52520.0,44.3919,44.3919,44.3146,44.3242,52520.0
2019-06-28 11:05:00,45.88,45.91,45.8,45.86,61527.0,44.3339,44.3629,44.2566,44.3146,61527.0
2019-06-28 11:10:00,45.85,45.87,45.8,45.85,32541.0,44.3049,44.3242,44.2566,44.3049,32541.0
2019-06-28 11:15:00,45.85,45.9,45.84,45.9,26354.0,44.3049,44.3532,44.2953,44.3532,26354.0
2019-06-28 11:20:00,45.9,46.04,45.88,46.04,67942.0,44.3532,44.4885,44.3339,44.4885,67942.0
2019-06-28 11:25:00,46.04,46.07,45.98,45.98,94284.0,44.4885,44.5175,44.4305,44.4305,94284.0
2019-06-28 11:30:00,45.98,46.01,45.94,46.0,40592.0,44.4305,44.4595,44.3919,44.4499,40592.0
2019-06-28 11:35:00,46.0,46.01,45.94,45.95,25139.0,44.4499,44.4595,44.3919,44.4016,25139.0
2019-06-28 11:40:00,45.94,45.94,45.88,45.91,36169.0,44.3919,44.3919,44.3339,44.3629,36169.0
2019-06-28 11:45:00,45.92,45.97,45.92,45.94,18410.0,44.3726,44.4209,44.3726,44.3919,18410.0
2019-06-28 11:50:00,45.95,45.98,45.93,45.94,30822.0,44.4016,44.4305,44.3822,44.3919,30822.0
2019-06-28 11:55:00,45.95,45.96,45.87,45.91,367113.0,44.4016,44.4112,44.3242,44.3629,367113.0
2019-06-28 12:00:00,45.91,46.03,45.88,46.03,46321.0,44.3629,44.4789,44.3339,44.4789,46321.0
2019-06-28 12:05:00,46.03,46.07,46.02,46.07,30099.0,44.4789,44.5175,44.4692,44.5175,30099.0
2019-06-28 12:10:00,46.07,46.11,46.07,46.1,33303.0,44.5175,44.5562,44.5175,44.5465,33303.0
2019-06-28 12:15:00,46.09,46.15,46.09,46.15,32992.0,44.5368,44.5948,44.5368,44.5948,32992.0
2019-06-28 12:20:00,46.15,46.26,46.14,46.24,40960.0,44.5948,44.7011,44.5851,44.6818,40960.0
2019-06-28 12:25:00,46.24,46.32,46.23,46.3,54111.0,44.6818,44.7591,44.6721,44.7398,54111.0
2019-06-28 12:30:00,46.3,46.31,46.27,46.29,20549.0,44.7398,44.7494,44.7108,44.7301,20549.0
2019-06-28 12:35:00,46.3,46.3,46.27,46.29,21620.0,44.7398,44.7398,44.7108,44.7301,21620.0
2019-06-28 12:40:00,46.29,46.36,46.28,46.33,30283.0,44.7301,44.7977,44.7204,44.7687,30283.0
2019-06-28 12:45:00,46.33,46.34,46.29,46.32,21229.0,44.7687,44.7784,44.7301,44.7591,21229.0
2019-06-28 12:50:00,46.33,46.34,46.3,46.34,48416.0,44.7687,44.7784,44.7398,44.7784,48416.0
2019-06-28 12:55:00,46.34,46.36,46.29,46.3,60407.0,44.7784,44.7977,44.7301,44.7398,60407.0
2019-06-28 13:00:00,46.29,46.29,46.17,46.21,77981.0,44.7301,44.7301,44.6141,44.6528,77981.0
2019-06-28 13:05:00,46.21,46.25,46.17,46.25,22440.0,44.6528,44.6914,44.6141,44.6914,22440.0
2019-06-28 13:10:00,46.24,46.3,46.23,46.25,31037.0,44.6818,44.7398,44.6721,44.6914,31037.0
2019-06-28 13:15:00,46.25,46.26,46.22,46.25,44855.0,44.6914,44.7011,44.6625,44.6914,44855.0
2019-06-28 13:20:00,46.25,46.33,46.22,46.3,49123.0,44.6914,44.7687,44.6625,44.7398,49123.0
2019-06-28 13:25:00,46.31,46.33,46.29,46.33,38545.0,44.7494,44.7687,44.7301,44.7687,38545.0
2019-06-28 13:30:00,46.32,46.39,46.32,46.36,36063.0,44.7591,44.8267,44.7591,44.7977,36063.0
2019-06-28 13:35:00,46.36,46.38,46.35,46.36,14838.0,44.7977,44.8171,44.7881,44.7977,14838.0
2019-06-28 13:40:00,46.36,46.4,46.32,46.32,27772.0,44.7977,44.8364,44.7591,44.7591,27772.0
2019-06-28 13:45:00,46.32,46.33,46.3,46.33,23295.0,44.7591,44.7687,44.7398,44.7687,23295.0
2019-06-28 13:50:00,46.32,46.36,46.3,46.32,61686.0,44.7591,44.7977,44.7398,44.7591,61686.0
2019-06-28 13:55:00,46.31,46.36,46.3,46.34,26390.0,44.7494,44.7977,44.7398,44.7784,26390.0
2019-06-28 14:00:00,46.34,46.35,46.32,46.35,33962.0,44.7784,44.7881,44.7591,44.7881,33962.0
2019-06-28 14:05:00,46.35,46.35,46.31,46.31,27579.0,44.7881,44.7881,44.7494,44.7494,27579.0
2019-06-28 14:10:00,46.32,46.35,46.31,46.32,23813.0,44.7591,44.7881,44.7494,44.7591,23813.0
2019-06-28 14:15:00,46.32,46.33,46.29,46.33,42516.0,44.7591,44.7687,44.7301,44.7687,42516.0
2019-06-28 14:20:00,46.33,46.35,46.33,46.34,23605.0,44.7687,44.7881,44.7687,44.7784,23605.0
2019-06-28 14:25:00,46.34,46.37,46.33,46.37,46916.0,44.7784,44.8074,44.7687,44.8074,46916.0
2019-06-28 14:30:00,46.37,46.46,46.37,46.45,39572.0,44.8074,44.8944,44.8074,44.8847,39572.0
2019-06-28 14:35:00,46.45,46.45,46.4,46.41,21500.0,44.8847,44.8847,44.8364,44.8461,21500.0
2019-06-28 14:40:00,46.41,46.45,46.41,46.43,13432.0,44.8461,44.8847,44.8461,44.8654,13432.0
2019-06-28 14:45:00,46.42,46.48,46.4,46.45,33689.0,44.8557,44.9137,44.8364,44.8847,33689.0
2019-06-28 14:50:00,46.45,46.47,46.43,46.46,36718.0,44.8847,44.904,44.8654,44.8944,36718.0
2019-06-28 14:55:00,46.46,46.46,46.4,46.41,25861.0,44.8944,44.8944,44.8364,44.8461,25861.0
2019-06-28 15:00:00,46.41,46.41,46.36,46.4,44341.0,44.8461,44.8461,44.7977,44.8364,44341.0
2019-06-28 15:05:00,46.4,46.4,46.36,46.4,51072.0,44.8364,44.8364,44.7977,44.8364,51072.0
2019-06-28 15:10:00,46.39,46.42,46.36,46.39,57473.0,44.8267,44.8557,44.7977,44.8267,57473.0
2019-06-28 15:15:00,46.39,46.41,46.37,46.4,50465.0,44.8267,44.8461,44.8074,44.8364,50465.0
2019-06-28 15:20:00,46.4,46.45,46.39,46.44,32432.0,44.8364,44.8847,44.8267,44.875,32432.0
2019-06-28 15:25:00,46.44,46.46,46.41,46.46,49809.0,44.875,44.8944,44.8461,44.8944,49809.0
2019-06-28 15:30:00,46.45,46.53,46.42,46.5,104571.0,44.8847,44.962,44.8557,44.933,104571.0
2019-06-28 15:35:00,46.5,46.56,46.49,46.55,96435.0,44.933,44.991,44.9234,44.9813,96435.0
2019-06-28 15:40:00,46.56,46.61,46.54,46.55,91904.0,44.991,45.0393,44.9717,44.9813,91904.0
2019-06-28 15:45:00,46.56,46.6,46.49,46.55,82838.0,44.991,45.0296,44.9234,44.9813,82838.0
2019-06-28 15:50:00,46.54,46.61,46.53,46.56,153220.0,44.9717,45.0393,44.962,44.991,153220.0
2019-06-28 15:55:00,46.56,46.58,46.49,46.53,318434.0,44.991,45.0103,44.9234,44.962,318434.0
2019-07-01 09:30:00,46.76,47.02,46.7,46.89,343536.0,45.1843,45.4355,45.1263,45.3099,343536.0
2019-07-01 09:35:00,46.87,47.09,46.86,47.0,110269.0,45.2905,45.5031,45.2809,45.4162,110269.0
2019-07-01 09:40:00,46.97,47.04,46.91,46.92,98141.0,45.3872,45.4548,45.3292,45.3389,98141.0
2019-07-01 09:45:00,46.93,46.95,46.81,46.84,62232.0,45.3485,45.3679,45.2326,45.2616,62232.0
2019-07-01 09:50:00,46.84,46.86,46.75,46.77,66084.0,45.2616,45.2809,45.1746,45.1939,66084.0
2019-07-01 09:55:00,46.76,46.79,46.7,46.74,76538.0,45.1843,45.2132,45.1263,45.1649,76538.0
2019-07-01 10:00:00,46.75,46.97,46.75,46.9,80399.0,45.1746,45.3872,45.1746,45.3195,80399.0
2019-07-01 10:05:00,46.91,46.97,46.84,46.87,68661.0,45.3292,45.3872,45.2616,45.2905,68661.0
2019-07-01 10:10:00,46.88,46.92,46.83,46.86,80245.0,45.3002,45.3389,45.2519,45.2809,80245.0
2019-07-01 10:15:00,46.87,46.98,46.84,46.96,48918.0,45.2905,45.3968,45.2616,45.3775,48918.0
2019-07-01 10:20:00,46.95,47.04,46.93,46.96,70612.0,45.3679,45.4548,45.3485,45.3775,70612.0
2019-07-01 10:25:00,46.96,47.06,46.96,47.0,68568.0,45.3775,45.4741,45.3775,45.4162,68568.0
2019-07-01 10:30:00,46.99,47.02,46.9,46.91,49464.0,45.4065,45.4355,45.3195,45.3292,49464.0
2019-07-01 10:35:00,46.9,46.94,46.85,46.87,66180.0,45.3195,45.3582,45.2712,45.2905,66180.0
2019-07-01 10:40:00,46.86,46.89,46.76,46.78,58065.0,45.2809,45.3099,45.1843,45.2036,58065.0
2019-07-01 10:45:00,46.78,46.82,46.7,46.7,52453.0,45.2036,45.2422,45.1263,45.1263,52453.0
2019-07-01 10:50:00,46.7,46.74,46.64,46.69,81065.0,45.1263,45.1649,45.0683,45.1166,81065.0
2019-07-01 10:55:00,46.68,46.69,46.61,46.61,45468.0,45.107,45.1166,45.0393,45.0393,45468.0
2019-07-01 11:00:00,46.61,46.63,46.56,46.61,55806.0,45.0393,45.0586,44.991,45.0393,55806.0
2019-07-01 11:05:00,46.61,46.62,46.55,46.57,49718.0,45.0393,45.049,44.9813,45.0007,49718.0
2019-07-01 11:10:00,46.56,46.57,46.45,46.5,71730.0,44.991,45.0007,44.8847,44.933,71730.0
2019-07-01 11:15:00,46.5,46.55,46.45,46.48,39872.0,44.933,44.9813,44.8847,44.9137,39872.0
2019-07-01 11:20:00,46.48,46.49,46.39,46.44,32072.0,44.9137,44.9234,44.8267,44.875,32072.0
2019-07-01 11:25:00,46.44,46.5,46.44,46.49,36760.0,44.875,44.933,44.875,44.9234,36760.0
2019-07-01 11:30:00,46.49,46.6,46.48,46.52,58396.0,44.9234,45.0296,44.9137,44.9523,58396.0
2019-07-01 11:35:00,46.53,46.56,46.51,46.56,30373.0,44.962,44.991,44.9427,44.991,30373.0
2019-07-01 11:40:00,46.56,46.56,46.38,46.47,77805.0,44.991,44.991,44.8171,44.904,77805.0
2019-07-01 11:45:00,46.47,46.54,46.44,46.54,27654.0,44.904,44.9717,44.875,44.9717,27654.0
2019-07-01 11:50:00,46.54,46.58,46.51,46.58,26910.0,44.9717,45.0103,44.9427,45.0103,26910.0
2019-07-01 11:55:00,46.57,46.57,46.52,46.54,20998.0,45.0007,45.0007,44.9523,44.9717,20998.0
2019-07-01 12:00:00,46.55,46.58,46.53,46.54,17331.0,44.9813,45.0103,44.962,44.9717,17331.0
2019-07-01 12:05:00,46.54,46.55,46.48,46.52,22559.0,44.9717,44.9813,44.9137,44.9523,22559.0
2019-07-01 12:10:00,46.52,46.54,46.5,46.51,31070.0,44.9523,44.9717,44.933,44.9427,31070.0
2019-07-01 12:15:00,46.51,46.57,46.51,46.57,22387.0,44.9427,45.0007,44.9427,45.0007,22387.0
2019-07-01 12:20:00,46.56,46.6,46.51,46.55,29942.0,44.991,45.0296,44.9427,44.9813,29942.0
2019-07-01 12:25:00,46.54,46.57,46.51,46.54,21570.0,44.9717,45.0007,44.9427,44.9717,21570.0
2019-07-01 12:30:00,46.54,46.55,46.5,46.5,44085.0,44.9717,44.9813,44.933,44.933,44085.0
2019-07-01 12:35:00,46.51,46.53,46.5,46.51,30846.0,44.9427,44.962,44.933,44.9427,30846.0
2019-07-01 12:40:00,46.51,46.52,46.43,46.46,44933.0,44.9427,44.9523,44.8654,44.8944,44933.0
2019-07-01 12:45:00,46.46,46.53,46.46,46.51,21602.0,44.8944,44.962,44.8944,44.9427,21602.0
2019-07-01 12:50:00,46.52,46.52,46.43,46.45,13325.0,44.9523,44.9523,44.8654,44.8847,13325.0
2019-07-01 12:55:00,46.44,46.45,46.38,46.4,49091.0,44.875,44.8847,44.8171,44.8364,49091.0
2019-07-01 13:00:00,46.4,46.44,46.4,46.43,16181.0,44.8364,44.875,44.8364,44.8654,16181.0
2019-07-01 13:05:00,46.44,46.5,46.44,46.48,24201.0,44.875,44.933,44.875,44.9137,24201.0
2019-07-01 13:10:00,46.48,46.48,46.37,46.38,29925.0,44.9137,44.9137,44.8074,44.8171,29925.0
2019-07-01 13:15:00,46.38,46.39,46.35,46.38,30283.0,44.8171,44.8267,44.7881,44.8171,30283.0
2019-07-01 13:20:00,46.38,46.39,46.35,46.38,25233.0,44.8171,44.8267,44.7881,44.8171,25233.0
2019-07-01 13:25:00,46.38,46.4,46.36,46.4,22519.0,44.8171,44.8364,44.7977,44.8364,22519.0
2019-07-01 13:30:00,46.4,46.4,46.33,46.37,50573.0,44.8364,44.8364,44.7687,44.8074,50573.0
2019-07-01 13:35:00,46.38,46.46,46.37,46.43,26127.0,44.8171,44.8944,44.8074,44.8654,26127.0
2019-07-01 13:40:00,46.43,46.43,46.39,46.42,16657.0,44.8654,44.8654,44.8267,44.8557,16657.0
2019-07-01 13:45:00,46.41,46.46,46.41,46.43,17242.0,44.8461,44.8944,44.8461,44.8654,17242.0
2019-07-01 13:50:00,46.43,46.44,46.39,46.43,15578.0,44.8654,44.875,44.8267,44.8654,15578.0
2019-07-01 13:55:00,46.44,46.47,46.41,46.43,38427.0,44.875,44.904,44.8461,44.8654,38427.0
2019-07-01 14:00:00,46.43,46.47,46.41,46.45,41664.0,44.8654,44.904,44.8461,44.8847,41664.0
2019-07-01 14:05:00,46.46,46.46,46.36,46.36,29468.0,44.8944,44.8944,44.7977,44.7977,29468.0
2019-07-01 14:10:00,46.36,46.39,46.35,46.37,27073.0,44.7977,44.8267,44.7881,44.8074,27073.0
2019-07-01 14:15:00,46.37,46.37,46.29,46.3,42853.0,44.8074,44.8074,44.7301,44.7398,42853.0
2019-07-01 14:20:00,46.31,46.37,46.31,46.35,14362.0,44.7494,44.8074,44.7494,44.7881,14362.0
2019-07-01 14:25:00,46.35,46.36,46.27,46.29,31548.0,44.7881,44.7977,44.7108,44.7301,31548.0
2019-07-01 14:30:00,46.28,46.35,46.25,46.33,38914.0,44.7204,44.7881,44.6914,44.7687,38914.0
2019-07-01 14:35:00,46.34,46.38,46.3,46.32,26861.0,44.7784,44.8171,44.7398,44.7591,26861.0
2019-07-01 14:40:00,46.32,46.33,46.25,46.26,31794.0,44.7591,44.7687,44.6914,44.7011,31794.0
2019-07-01 14:45:00,46.26,46.28,46.19,46.27,57256.0,44.7011,44.7204,44.6335,44.7108,57256.0
2019-07-01 14:50:00,46.28,46.29,46.24,46.24,28740.0,44.7204,44.7301,44.6818,44.6818,28740.0
2019-07-01 14:55:00,46.25,46.26,46.17,46.19,36926.0,44.6914,44.7011,44.6141,44.6335,36926.0
2019-07-01 15:00:00,46.2,46.27,46.2,46.27,45441.0,44.6431,44.7108,44.6431,44.7108,45441.0
2019-07-01 15:05:00,46.27,46.33,46.26,46.31,20724.0,44.7108,44.7687,44.7011,44.7494,20724.0
2019-07-01 15:10:00,46.32,46.33,46.29,46.3,32823.0,44.7591,44.7687,44.7301,44.7398,32823.0
2019-07-01 15:15:00,46.3,46.3,46.26,46.28,35376.0,44.7398,44.7398,44.7011,44.7204,35376.0
2019-07-01 15:20:00,46.28,46.3,46.26,46.29,28560.0,44.7204,44.7398,44.7011,44.7301,28560.0
2019-07-01 15:25:00,46.3,46.32,46.25,46.26,56334.0,44.7398,44.7591,44.6914,44.7011,56334.0
2019-07-01 15:30:00,46.26,46.28,46.24,46.24,63078.0,44.7011,44.7204,44.6818,44.6818,63078.0
2019-07-01 15:35:00,46.23,46.25,46.22,46.25,55111.0,44.6721,44.6914,44.6625,44.6914,55111.0
2019-07-01 15:40:00,46.25,46.28,46.24,46.25,37129.0,44.6914,44.7204,44.6818,44.6914,37129.0
2019-07-01 15:45:00,46.24,46.29,46.22,46.28,65112.0,44.6818,44.7301,44.6625,44.7204,65112.0
2019-07-01 15:50:00,46.29,46.29,46.23,46.28,86629.0,44.7301,44.7301,44.6721,44.7204,86629.0
2019-07-01 15:55:00,46.28,46.31,46.23,46.3,170154.0,44.7204,44.7494,44.6721,44.7398,170154.0
2019-07-02 09:30:00,46.34,46.46,46.25,46.46,129830.0,44.7784,44.8944,44.6914,44.8944,129830.0
2019-07-02 09:35:00,46.43,46.47,46.32,46.36,39581.0,44.8654,44.904,44.7591,44.7977,39581.0
2019-07-02 09:40:00,46.36,46.37,46.25,46.25,70812.0,44.7977,44.8074,44.6914,44.6914,70812.0
2019-07-02 09:45:00,46.25,46.27,46.15,46.24,42999.0,44.6914,44.7108,44.5948,44.6818,42999.0
2019-07-02 09:50:00,46.24,46.25,46.14,46.18,32315.0,44.6818,44.6914,44.5851,44.6238,32315.0
2019-07-02 09:55:00,46.18,46.24,46.13,46.14,36506.0,44.6238,44.6818,44.5755,44.5851,36506.0
2019-07-02 10:00:00,46.13,46.31,46.12,46.31,44677.0,44.5755,44.7494,44.5658,44.7494,44677.0
2019-07-02 10:05:00,46.31,46.34,46.19,46.22,36189.0,44.7494,44.7784,44.6335,44.6625,36189.0
2019-07-02 10:10:00,46.22,46.24,46.19,46.22,30560.0,44.6625,44.6818,44.6335,44.6625,30560.0
2019-07-02 10:15:00,46.22,46.23,46.15,46.18,34424.0,44.6625,44.6721,44.5948,44.6238,34424.0
2019-07-02 10:20:00,46.18,46.2,46.13,46.15,40510.0,44.6238,44.6431,44.5755,44.5948,40510.0
2019-07-02 10:25:00,46.15,46.26,46.12,46.24,67460.0,44.5948,44.7011,44.5658,44.6818,67460.0
2019-07-02 10:30:00,46.25,46.28,46.22,46.24,27322.0,44.6914,44.7204,44.6625,44.6818,27322.0
2019-07-02 10:35:00,46.23,46.24,46.18,46.2,87658.0,44.6721,44.6818,44.6238,44.6431,87658.0
2019-07-02 10:40:00,46.19,46.21,46.18,46.19,19738.0,44.6335,44.6528,44.6238,44.6335,19738.0
2019-07-02 10:45:00,46.19,46.21,46.14,46.15,28908.0,44.6335,44.6528,44.5851,44.5948,28908.0
2019-07-02 10:50:00,46.15,46.17,46.11,46.12,34666.0,44.5948,44.6141,44.5562,44.5658,34666.0
2019-07-02 10:55:00,46.12,46.15,46.08,46.14,30288.0,44.5658,44.5948,44.5272,44.5851,30288.0
2019-07-02 11:00:00,46.14,46.19,46.11,46.17,29870.0,44.5851,44.6335,44.5562,44.6141,29870.0
2019-07-02 11:05:00,46.17,46.22,46.16,46.22,25909.0,44.6141,44.6625,44.6045,44.6625,25909.0
2019-07-02 11:10:00,46.21,46.22,46.17,46.18,34380.0,44.6528,44.6625,44.6141,44.6238,34380.0
2019-07-02 11:15:00,46.18,46.21,46.15,46.18,33916.0,44.6238,44.6528,44.5948,44.6238,33916.0
2019-07-02 11:20:00,46.17,46.21,46.16,46.17,22678.0,44.6141,44.6528,44.6045,44.6141,22678.0
2019-07-02 11:25:00,46.19,46.24,46.17,46.2,26555.0,44.6335,44.6818,44.6141,44.6431,26555.0
2019-07-02 11:30:00,46.19,46.22,46.19,46.21,28950.0,44.6335,44.6625,44.6335,44.6528,28950.0
2019-07-02 11:35:00,46.2,46.22,46.16,46.17,30806.0,44.6431,44.6625,44.6045,44.6141,30806.0
2019-07-02 11:40:00,46.17,46.23,46.13,46.2,43635.0,44.6141,44.6721,44.5755,44.6431,43635.0
2019-07-02 11:45:00,46.19,46.31,46.19,46.29,46394.0,44.6335,44.7494,44.6335,44.7301,46394.0
2019-07-02 11:50:00,46.29,46.3,46.22,46.23,33926.0,44.7301,44.7398,44.6625,44.6721,33926.0
2019-07-02 11:55:00,46.22,46.29,46.22,46.25,26281.0,44.6625,44.7301,44.6625,44.6914,26281.0
2019-07-02 12:00:00,46.26,46.27,46.22,46.23,42898.0,44.7011,44.7108,44.6625,44.6721,42898.0
2019-07-02 12:05:00,46.22,46.26,46.22,46.26,24700.0,44.6625,44.7011,44.6625,44.7011,24700.0
2019-07-02 12:10:00,46.25,46.25,46.21,46.21,24236.0,44.6914,44.6914,44.6528,44.6528,24236.0
2019-07-02 12:15:00,46.21,46.26,46.2,46.22,29653.0,44.6528,44.7011,44.6431,44.6625,29653.0
2019-07-02 12:20:00,46.23,46.23,46.19,46.2,20362.0,44.6721,44.6721,44.6335,44.6431,20362.0
2019-07-02 12:25:00,46.2,46.21,46.13,46.15,26843.0,44.6431,44.6528,44.5755,44.5948,26843.0
2019-07-02 12:30:00,46.15,46.17,46.12,46.14,20177.0,44.5948,44.6141,44.5658,44.5851,20177.0
2019-07-02 12:35:00,46.14,46.18,46.13,46.16,26722.0,44.5851,44.6238,44.5755,44.6045,26722.0
2019-07-02 12:40:00,46.15,46.16,46.1,46.14,22442.0,44.5948,44.6045,44.5465,44.5851,22442.0
2019-07-02 12:45:00,46.13,46.23,46.13,46.21,28103.0,44.5755,44.6721,44.5755,44.6528,28103.0
2019-07-02 12:50:00,46.21,46.24,46.17,46.24,29370.0,44.6528,44.6818,44.6141,44.6818,29370.0
2019-07-02 12:55:00,46.24,46.29,46.21,46.28,22304.0,44.6818,44.7301,44.6528,44.7204,22304.0
2019-07-02 13:00:00,46.29,46.29,46.21,46.21,27526.0,44.7301,44.7301,44.6528,44.6528,27526.0
2019-07-02 13:05:00,46.22,46.23,46.2,46.22,35254.0,44.6625,44.6721,44.6431,44.6625,35254.0
2019-07-02 13:10:00,46.22,46.22,46.18,46.19,19411.0,44.6625,44.6625,44.6238,44.6335,19411.0
2019-07-02 13:15:00,46.19,46.29,46.19,46.28,64597.0,44.6335,44.7301,44.6335,44.7204,64597.0
2019-07-02 13:20:00,46.28,46.28,46.2,46.24,42837.0,44.7204,44.7204,44.6431,44.6818,42837.0
2019-07-02 13:25:00,46.23,46.24,46.22,46.23,10863.0,44.6721,44.6818,44.6625,44.6721,10863.0
2019-07-02 13:30:00,46.22,46.25,46.21,46.25,18072.0,44.6625,44.6914,44.6528,44.6914,18072.0
2019-07-02 13:35:00,46.25,46.26,46.21,46.22,31583.0,44.6914,44.7011,44.6528,44.6625,31583.0
2019-07-02 13:40:00,46.21,46.22,46.19,46.21,67350.0,44.6528,44.6625,44.6335,44.6528,67350.0
2019-07-02 13:45:00,46.22,46.22,46.16,46.21,62130.0,44.6625,44.6625,44.6045,44.6528,62130.0
2019-07-02 13:50:00,46.22,46.22,46.19,46.2,17027.0,44.6625,44.6625,44.6335,44.6431,17027.0
2019-07-02 13:55:00,46.2,46.23,46.19,46.22,32225.0,44.6431,44.6721,44.6335,44.6625,32225.0
2019-07-02 14:00:00,46.21,46.23,46.21,46.22,21272.0,44.6528,44.6721,44.6528,44.6625,21272.0
2019-07-02 14:05:00,46.22,46.26,46.21,46.25,45904.0,44.6625,44.7011,44.6528,44.6914,45904.0
2019-07-02 14:10:00,46.26,46.39,46.25,46.36,78139.0,44.7011,44.8267,44.6914,44.7977,78139.0
2019-07-02 14:15:00,46.35,46.38,46.31,46.36,32743.0,44.7881,44.8171,44.7494,44.7977,32743.0
2019-07-02 14:20:00,46.36,46.36,46.32,46.33,39203.0,44.7977,44.7977,44.7591,44.7687,39203.0
2019-07-02 14:25:00,46.34,46.39,46.29,46.37,35771.0,44.7784,44.8267,44.7301,44.8074,35771.0
2019-07-02 14:30:00,46.37,46.42,46.36,46.39,36227.0,44.8074,44.8557,44.7977,44.8267,36227.0
2019-07-02 14:35:00,46.39,46.42,46.37,46.41,35461.0,44.8267,44.8557,44.8074,44.8461,35461.0
2019-07-02 14:40:00,46.42,46.46,46.4,46.41,28429.0,44.8557,44.8944,44.8364,44.8461,28429.0
2019-07-02 14:45:00,46.4,46.4,46.28,46.28,43395.0,44.8364,44.8364,44.7204,44.7204,43395.0
2019-07-02 14:50:00,46.28,46.29,46.25,46.27,35311.0,44.7204,44.7301,44.6914,44.7108,35311.0
2019-07-02 14:55:00,46.27,46.35,46.26,46.27,34954.0,44.7108,44.7881,44.7011,44.7108,34954.0
2019-07-02 15:00:00,46.27,46.32,46.25,46.31,66695.0,44.7108,44.7591,44.6914,44.7494,66695.0
2019-07-02 15:05:00,46.3,46.34,46.27,46.33,31351.0,44.7398,44.7784,44.7108,44.7687,31351.0
2019-07-02 15:10:00,46.34,46.4,46.33,46.36,24472.0,44.7784,44.8364,44.7687,44.7977,24472.0
2019-07-02 15:15:00,46.36,46.43,46.36,46.43,24131.0,44.7977,44.8654,44.7977,44.8654,24131.0
2019-07-02 15:20:00,46.43,46.44,46.41,46.41,35959.0,44.8654,44.875,44.8461,44.8461,35959.0
2019-07-02 15:25:00,46.42,46.42,46.37,46.37,43086.0,44.8557,44.8557,44.8074,44.8074,43086.0
2019-07-02 15:30:00,46.37,46.44,46.34,46.43,53273.0,44.8074,44.875,44.7784,44.8654,53273.0
2019-07-02 15:35:00,46.43,46.43,46.4,46.42,36756.0,44.8654,44.8654,44.8364,44.8557,36756.0
2019-07-02 15:40:00,46.42,46.47,46.41,46.47,44760.0,44.8557,44.904,44.8461,44.904,44760.0
2019-07-02 15:45:00,46.47,46.51,46.41,46.45,77514.0,44.904,44.9427,44.8461,44.8847,77514.0
2019-07-02 15:50:00,46.44,46.52,46.42,46.5,164954.0,44.875,44.9523,44.8557,44.933,164954.0
2019-07-02 15:55:00,46.51,46.56,46.5,46.53,174769.0,44.9427,44.991,44.933,44.962,174769.0
2019-07-03 09:30:00,46.68,46.68,46.27,46.35,149735.0,45.107,45.107,44.7108,44.7881,149735.0
2019-07-03 09:35:00,46.34,46.54,46.34,46.44,51595.0,44.7784,44.9717,44.7784,44.875,51595.0
2019-07-03 09:40:00,46.44,46.61,46.42,46.59,87350.0,44.875,45.0393,44.8557,45.02,87350.0
2019-07-03 09:45:00,46.6,46.6,46.48,46.54,22570.0,45.0296,45.0296,44.9137,44.9717,22570.0
2019-07-03 09:50:00,46.54,46.6,46.5,46.51,34789.0,44.9717,45.0296,44.933,44.9427,34789.0
2019-07-03 09:55:00,46.51,46.52,46.43,46.46,24441.0,44.9427,44.9523,44.8654,44.8944,24441.0
2019-07-03 10:00:00,46.46,46.48,46.4,46.41,21135.0,44.8944,44.9137,44.8364,44.8461,21135.0
2019-07-03 10:05:00,46.42,46.55,46.42,46.54,29775.0,44.8557,44.9813,44.8557,44.9717,29775.0
2019-07-03 10:10:00,46.54,46.56,46.47,46.55,21514.0,44.9717,44.991,44.904,44.9813,21514.0
2019-07-03 10:15:00,46.55,46.57,46.49,46.55,39924.0,44.9813,45.0007,44.9234,44.9813,39924.0
2019-07-03 10:20:00,46.55,46.55,46.48,46.53,42082.0,44.9813,44.9813,44.9137,44.962,42082.0
2019-07-03 10:25:00,46.53,46.53,46.47,46.5,18051.0,44.962,44.962,44.904,44.933,18051.0
2019-07-03 10:30:00,46.5,46.52,46.45,46.48,36197.0,44.933,44.9523,44.8847,44.9137,36197.0
2019-07-03 10:35:00,46.48,46.52,46.45,46.51,43656.0,44.9137,44.9523,44.8847,44.9427,43656.0
2019-07-03 10:40:00,46.51,46.56,46.48,46.48,20112.0,44.9427,44.991,44.9137,44.9137,20112.0
2019-07-03 10:45:00,46.48,46.52,46.32,46.33,58088.0,44.9137,44.9523,44.7591,44.7687,58088.0
2019-07-03 10:50:00,46.33,46.39,46.31,46.35,26021.0,44.7687,44.8267,44.7494,44.7881,26021.0
2019-07-03 10:55:00,46.35,46.38,46.3,46.35,35482.0,44.7881,44.8171,44.7398,44.7881,35482.0
2019-07-03 11:00:00,46.35,46.5,46.34,46.48,85542.0,44.7881,44.933,44.7784,44.9137,85542.0
2019-07-03 11:05:00,46.48,46.5,46.39,46.4,61607.0,44.9137,44.933,44.8267,44.8364,61607.0
2019-07-03 11:10:00,46.4,46.4,46.33,46.35,23140.0,44.8364,44.8364,44.7687,44.7881,23140.0
2019-07-03 11:15:00,46.36,46.37,46.27,46.3,46604.0,44.7977,44.8074,44.7108,44.7398,46604.0
2019-07-03 11:20:00,46.3,46.32,46.27,46.31,43043.0,44.7398,44.7591,44.7108,44.7494,43043.0
2019-07-03 11:25:00,46.31,46.32,46.15,46.16,121688.0,44.7494,44.7591,44.5948,44.6045,121688.0
2019-07-03 11:30:00,46.15,46.15,46.07,46.12,90582.0,44.5948,44.5948,44.5175,44.5658,90582.0
2019-07-03 11:35:00,46.11,46.14,46.06,46.07,57733.0,44.5562,44.5851,44.5078,44.5175,57733.0
2019-07-03 11:40:00,46.07,46.1,46.06,46.07,36080.0,44.5175,44.5465,44.5078,44.5175,36080.0
2019-07-03 11:45:00,46.07,46.13,46.06,46.1,33298.0,44.5175,44.5755,44.5078,44.5465,33298.0
2019-07-03 11:50:00,46.09,46.15,46.09,46.13,43768.0,44.5368,44.5948,44.5368,44.5755,43768.0
2019-07-03 11:55:00,46.12,46.14,46.08,46.13,32966.0,44.5658,44.5851,44.5272,44.5755,32966.0
2019-07-03 12:00:00,46.13,46.13,46.09,46.11,32302.0,44.5755,44.5755,44.5368,44.5562,32302.0
2019-07-03 12:05:00,46.12,46.13,46.04,46.07,52899.0,44.5658,44.5755,44.4885,44.5175,52899.0
2019-07-03 12:10:00,46.08,46.13,46.07,46.12,26886.0,44.5272,44.5755,44.5175,44.5658,26886.0
2019-07-03 12:15:00,46.12,46.13,46.08,46.12,33584.0,44.5658,44.5755,44.5272,44.5658,33584.0
2019-07-03 12:20:00,46.12,46.14,46.1,46.13,46840.0,44.5658,44.5851,44.5465,44.5755,46840.0
2019-07-03 12:25:00,46.12,46.13,46.09,46.09,33169.0,44.5658,44.5755,44.5368,44.5368,33169.0
2019-07-03 12:30:00,46.09,46.1,46.03,46.06,70018.0,44.5368,44.5465,44.4789,44.5078,70018.0
2019-07-03 12:35:00,46.05,46.09,46.04,46.07,52125.0,44.4982,44.5368,44.4885,44.5175,52125.0
2019-07-03 12:40:00,46.07,46.11,46.06,46.09,41301.0,44.5175,44.5562,44.5078,44.5368,41301.0
2019-07-03 12:45:00,46.08,46.15,46.08,46.1,51193.0,44.5272,44.5948,44.5272,44.5465,51193.0
2019-07-03 12:50:00,46.11,46.13,46.09,46.13,51220.0,44.5562,44.5755,44.5368,44.5755,51220.0
2019-07-03 12:55:00,46.13,46.2,46.08,46.17,83879.0,44.5755,44.6431,44.5272,44.6141,83879.0
2019-07-05 09:30:00,46.67,46.7,46.45,46.54,149827.0,45.0973,45.1263,44.8847,44.9717,149827.0
2019-07-05 09:35:00,46.54,46.75,46.49,46.69,56689.0,44.9717,45.1746,44.9234,45.1166,56689.0
2019-07-05 09:40:00,46.68,46.81,46.66,46.74,41900.0,45.107,45.2326,45.0876,45.1649,41900.0
2019-07-05 09:45:00,46.74,46.88,46.72,46.84,47180.0,45.1649,45.3002,45.1456,45.2616,47180.0
2019-07-05 09:50:00,46.83,46.85,46.79,46.84,24705.0,45.2519,45.2712,45.2132,45.2616,24705.0
2019-07-05 09:55:00,46.83,46.83,46.74,46.76,19528.0,45.2519,45.2519,45.1649,45.1843,19528.0
2019-07-05 10:00:00,46.75,46.77,46.68,46.76,58431.0,45.1746,45.1939,45.107,45.1843,58431.0
2019-07-05 10:05:00,46.76,46.78,46.69,46.69,30965.0,45.1843,45.2036,45.1166,45.1166,30965.0
2019-07-05 10:10:00,46.68,46.68,46.58,46.59,40093.0,45.107,45.107,45.0103,45.02,40093.0
2019-07-05 10:15:00,46.58,46.61,46.54,46.59,19666.0,45.0103,45.0393,44.9717,45.02,19666.0
2019-07-05 10:20:00,46.6,46.6,46.5,46.5,12460.0,45.0296,45.0296,44.933,44.933,12460.0
2019-07-05 10:25:00,46.48,46.49,46.42,46.46,33504.0,44.9137,44.9234,44.8557,44.8944,33504.0
2019-07-05 10:30:00,46.46,46.49,46.44,46.44,24137.0,44.8944,44.9234,44.875,44.875,24137.0
2019-07-05 10:35:00,46.43,46.57,46.4,46.5,75040.0,44.8654,45.0007,44.8364,44.933,75040.0
2019-07-05 10:40:00,46.51,46.6,46.5,46.55,50313.0,44.9427,45.0296,44.933,44.9813,50313.0
2019-07-05 10:45:00,46.55,46.59,46.54,46.58,23356.0,44.9813,45.02,44.9717,45.0103,23356.0
2019-07-05 10:50:00,46.58,46.66,46.58,46.66,34649.0,45.0103,45.0876,45.0103,45.0876,34649.0
2019-07-05 10:55:00,46.65,46.65,46.57,46.62,17915.0,45.078,45.078,45.0007,45.049,17915.0
2019-07-05 11:00:00,46.62,46.65,46.61,46.63,24835.0,45.049,45.078,45.0393,45.0586,24835.0
2019-07-05 11:05:00,46.63,46.7,46.63,46.69,29614.0,45.0586,45.1263,45.0586,45.1166,29614.0
2019-07-05 11:10:00,46.69,46.72,46.66,46.7,54812.0,45.1166,45.1456,45.0876,45.1263,54812.0
2019-07-05 11:15:00,46.69,46.87,46.69,46.81,59886.0,45.1166,45.2905,45.1166,45.2326,59886.0
2019-07-05 11:20:00,46.82,46.87,46.81,46.85,37294.0,45.2422,45.2905,45.2326,45.2712,37294.0
2019-07-05 11:25:00,46.85,46.88,46.8,46.84,43917.0,45.2712,45.3002,45.2229,45.2616,43917.0
2019-07-05 11:30:00,46.83,46.9,46.82,46.85,56698.0,45.2519,45.3195,45.2422,45.2712,56698.0
2019-07-05 11:35:00,46.85,46.87,46.81,46.81,24425.0,45.2712,45.2905,45.2326,45.2326,24425.0
2019-07-05 11:40:00,46.82,46.82,46.75,46.78,15003.0,45.2422,45.2422,45.1746,45.2036,15003.0
2019-07-05 11:45:00,46.79,46.81,46.75,46.79,33583.0,45.2132,45.2326,45.1746,45.2132,33583.0
2019-07-05 11:50:00,46.8,46.8,46.75,46.75,16125.0,45.2229,45.2229,45.1746,45.1746,16125.0
2019-07-05 11:55:00,46.75,46.8,46.73,46.8,10391.0,45.1746,45.2229,45.1553,45.2229,10391.0
2019-07-05 12:00:00,46.79,46.81,46.76,46.77,13270.0,45.2132,45.2326,45.1843,45.1939,13270.0
2019-07-05 12:05:00,46.77,46.8,46.74,46.78,28598.0,45.1939,45.2229,45.1649,45.2036,28598.0
2019-07-05 12:10:00,46.78,46.79,46.75,46.77,12519.0,45.2036,45.2132,45.1746,45.1939,12519.0
2019-07-05 12:15:00,46.77,46.81,46.76,46.79,18346.0,45.1939,45.2326,45.1843,45.2132,18346.0
2019-07-05 12:20:00,46.79,46.79,46.73,46.76,14047.0,45.2132,45.2132,45.1553,45.1843,14047.0
2019-07-05 12:25:00,46.77,46.77,46.67,46.69,16294.0,45.1939,45.1939,45.0973,45.1166,16294.0
2019-07-05 12:30:00,46.68,46.71,46.63,46.63,38655.0,45.107,45.1359,45.0586,45.0586,38655.0
2019-07-05 12:35:00,46.64,46.69,46.63,46.67,22030.0,45.0683,45.1166,45.0586,45.0973,22030.0
2019-07-05 12:40:00,46.67,46.7,46.65,46.7,22086.0,45.0973,45.1263,45.078,45.1263,22086.0
2019-07-05 12:45:00,46.7,46.72,46.67,46.72,17907.0,45.1263,45.1456,45.0973,45.1456,17907.0
2019-07-05 12:50:00,46.72,46.74,46.69,46.72,26047.0,45.1456,45.1649,45.1166,45.1456,26047.0
2019-07-05 12:55:00,46.72,46.72,46.69,46.71,25347.0,45.1456,45.1456,45.1166,45.1359,25347.0
2019-07-05 13:00:00,46.71,46.72,46.66,46.68,44426.0,45.1359,45.1456,45.0876,45.107,44426.0
2019-07-05 13:05:00,46.68,46.75,46.67,46.74,45952.0,45.107,45.1746,45.0973,45.1649,45952.0
2019-07-05 13:10:00,46.74,46.75,46.7,46.74,35390.0,45.1649,45.1746,45.1263,45.1649,35390.0
2019-07-05 13:15:00,46.73,46.74,46.72,46.74,10572.0,45.1553,45.1649,45.1456,45.1649,10572.0
2019-07-05 13:20:00,46.73,46.81,46.72,46.79,33180.0,45.1553,45.2326,45.1456,45.2132,33180.0
2019-07-05 13:25:00,46.8,46.81,46.77,46.78,13933.0,45.2229,45.2326,45.1939,45.2036,13933.0
2019-07-05 13:30:00,46.78,46.86,46.78,46.84,39304.0,45.2036,45.2809,45.2036,45.2616,39304.0
2019-07-05 13:35:00,46.85,46.93,46.84,46.9,45691.0,45.2712,45.3485,45.2616,45.3195,45691.0
2019-07-05 13:40:00,46.9,46.9,46.83,46.83,17979.0,45.3195,45.3195,45.2519,45.2519,17979.0
2019-07-05 13:45:00,46.83,46.85,46.82,46.85,12124.0,45.2519,45.2712,45.2422,45.2712,12124.0
2019-07-05 13:50:00,46.84,46.85,46.82,46.83,9397.0,45.2616,45.2712,45.2422,45.2519,9397.0
2019-07-05 13:55:00,46.83,46.85,46.82,46.84,17323.0,45.2519,45.2712,45.2422,45.2616,17323.0
2019-07-05 14:00:00,46.84,46.9,46.84,46.89,30865.0,45.2616,45.3195,45.2616,45.3099,30865.0
2019-07-05 14:05:00,46.9,46.92,46.88,46.9,28740.0,45.3195,45.3389,45.3002,45.3195,28740.0
2019-07-05 14:10:00,46.9,46.92,46.86,46.87,28989.0,45.3195,45.3389,45.2809,45.2905,28989.0
2019-07-05 14:15:00,46.86,46.87,46.84,46.86,15332.0,45.2809,45.2905,45.2616,45.2809,15332.0
2019-07-05 14:20:00,46.85,46.87,46.84,46.85,11477.0,45.2712,45.2905,45.2616,45.2712,11477.0
2019-07-05 14:25:00,46.85,46.88,46.84,46.85,28293.0,45.2712,45.3002,45.2616,45.2712,28293.0
2019-07-05 14:30:00,46.85,46.89,46.84,46.86,22095.0,45.2712,45.3099,45.2616,45.2809,22095.0
2019-07-05 14:35:00,46.87,46.89,46.84,46.89,21294.0,45.2905,45.3099,45.2616,45.3099,21294.0
2019-07-05 14:40:00,46.89,46.96,46.89,46.94,42026.0,45.3099,45.3775,45.3099,45.3582,42026.0
2019-07-05 14:45:00,46.93,46.97,46.92,46.97,25550.0,45.3485,45.3872,45.3389,45.3872,25550.0
2019-07-05 14:50:00,46.97,46.97,46.94,46.95,15618.0,45.3872,45.3872,45.3582,45.3679,15618.0
2019-07-05 14:55:00,46.96,46.97,46.95,46.96,12203.0,45.3775,45.3872,45.3679,45.3775,12203.0
2019-07-05 15:00:00,46.97,46.97,46.9,46.9,29849.0,45.3872,45.3872,45.3195,45.3195,29849.0
2019-07-05 15:05:00,46.9,46.93,46.9,46.92,18319.0,45.3195,45.3485,45.3195,45.3389,18319.0
2019-07-05 15:10:00,46.92,46.93,46.87,46.87,38811.0,45.3389,45.3485,45.2905,45.2905,38811.0
2019-07-05 15:15:00,46.87,46.89,46.84,46.86,31379.0,45.2905,45.3099,45.2616,45.2809,31379.0
2019-07-05 15:20:00,46.86,46.88,46.85,46.87,14864.0,45.2809,45.3002,45.2712,45.2905,14864.0
2019-07-05 15:25:00,46.87,46.87,46.85,46.87,24571.0,45.2905,45.2905,45.2712,45.2905,24571.0
2019-07-05 15:30:00,46.87,46.89,46.85,46.86,39023.0,45.2905,45.3099,45.2712,45.2809,39023.0
2019-07-05 15:35:00,46.87,46.88,46.83,46.86,34480.0,45.2905,45.3002,45.2519,45.2809,34480.0
2019-07-05 15:40:00,46.86,46.89,46.84,46.88,50118.0,45.2809,45.3099,45.2616,45.3002,50118.0
2019-07-05 15:45:00,46.88,46.88,46.84,46.85,63909.0,45.3002,45.3002,45.2616,45.2712,63909.0
2019-07-05 15:50:00,46.85,46.9,46.84,46.86,115533.0,45.2712,45.3195,45.2616,45.2809,115533.0
2019-07-05 15:55:00,46.85,46.92,46.84,46.91,212229.0,45.2712,45.3389,45.2616,45.3292,212229.0
2019-07-08 09:30:00,46.65,46.77,46.55,46.68,128852.0,45.078,45.1939,44.9813,45.107,128852.0
2019-07-08 09:35:00,46.68,46.72,46.52,46.53,53332.0,45.107,45.1456,44.9523,44.962,53332.0
2019-07-08 09:40:00,46.53,46.66,46.53,46.66,22895.0,44.962,45.0876,44.962,45.0876,22895.0
2019-07-08 09:45:00,46.66,46.73,46.65,46.71,26014.0,45.0876,45.1553,45.078,45.1359,26014.0
2019-07-08 09:50:00,46.71,46.78,46.68,46.73,45530.0,45.1359,45.2036,45.107,45.1553,45530.0
2019-07-08 09:55:00,46.71,46.82,46.71,46.78,22196.0,45.1359,45.2422,45.1359,45.2036,22196.0
2019-07-08 10:00:00,46.78,46.85,46.77,46.85,18462.0,45.2036,45.2712,45.1939,45.2712,18462.0
2019-07-08 10:05:00,46.85,46.87,46.83,46.85,19080.0,45.2712,45.2905,45.2519,45.2712,19080.0
2019-07-08 10:10:00,46.86,46.92,46.83,46.88,34149.0,45.2809,45.3389,45.2519,45.3002,34149.0
2019-07-08 10:15:00,46.89,46.91,46.87,46.89,32210.0,45.3099,45.3292,45.2905,45.3099,32210.0
2019-07-08 10:20:00,46.9,46.92,46.88,46.88,15433.0,45.3195,45.3389,45.3002,45.3002,15433.0
2019-07-08 10:25:00,46.88,46.89,46.79,46.82,24192.0,45.3002,45.3099,45.2132,45.2422,24192.0
2019-07-08 10:30:00,46.82,46.82,46.73,46.77,40093.0,45.2422,45.2422,45.1553,45.1939,40093.0
2019-07-08 10:35:00,46.76,46.81,46.73,46.76,100589.0,45.1843,45.2326,45.1553,45.1843,100589.0
2019-07-08 10:40:00,46.77,46.79,46.67,46.69,38698.0,45.1939,45.2132,45.0973,45.1166,38698.0
2019-07-08 10:45:00,46.69,46.73,46.67,46.67,25045.0,45.1166,45.1553,45.0973,45.0973,25045.0
2019-07-08 10:50:00,46.67,46.68,46.56,46.58,40868.0,45.0973,45.107,44.991,45.0103,40868.0
2019-07-08 10:55:00,46.58,46.63,46.57,46.6,25935.0,45.0103,45.0586,45.0007,45.0296,25935.0
2019-07-08 11:00:00,46.61,46.64,46.55,46.55,28935.0,45.0393,45.0683,44.9813,44.9813,28935.0
2019-07-08 11:05:00,46.55,46.56,46.45,46.5,59743.0,44.9813,44.991,44.8847,44.933,59743.0
2019-07-08 11:10:00,46.5,46.59,46.49,46.56,25985.0,44.933,45.02,44.9234,44.991,25985.0
2019-07-08 11:15:00,46.55,46.6,46.54,46.6,16205.0,44.9813,45.0296,44.9717,45.0296,16205.0
2019-07-08 11:20:00,46.6,46.6,46.54,46.54,13066.0,45.0296,45.0296,44.9717,44.9717,13066.0
2019-07-08 11:25:00,46.53,46.54,46.48,46.48,32593.0,44.962,44.9717,44.9137,44.9137,32593.0
2019-07-08 11:30:00,46.5,46.53,46.47,46.52,34211.0,44.933,44.962,44.904,44.9523,34211.0
2019-07-08 11:35:00,46.52,46.55,46.49,46.49,20091.0,44.9523,44.9813,44.9234,44.9234,20091.0
2019-07-08 11:40:00,46.49,46.51,46.45,46.5,24360.0,44.9234,44.9427,44.8847,44.933,24360.0
2019-07-08 11:45:00,46.51,46.56,46.5,46.56,23965.0,44.9427,44.991,44.933,44.991,23965.0
2019-07-08 11:50:00,46.57,46.6,46.56,46.58,32405.0,45.0007,45.0296,44.991,45.0103,32405.0
2019-07-08 11:55:00,46.57,46.61,46.56,46.59,28556.0,45.0007,45.0393,44.991,45.02,28556.0
2019-07-08 12:00:00,46.59,46.59,46.54,46.56,15925.0,45.02,45.02,44.9717,44.991,15925.0
2019-07-08 12:05:00,46.55,46.56,46.53,46.55,29982.0,44.9813,44.991,44.962,44.9813,29982.0
2019-07-08 12:10:00,46.55,46.57,46.46,46.47,36012.0,44.9813,45.0007,44.8944,44.904,36012.0
2019-07-08 12:15:00,46.47,46.51,46.46,46.48,40912.0,44.904,44.9427,44.8944,44.9137,40912.0
2019-07-08 12:20:00,46.48,46.48,46.4,46.41,33682.0,44.9137,44.9137,44.8364,44.8461,33682.0
2019-07-08 12:25:00,46.41,46.46,46.4,46.44,20396.0,44.8461,44.8944,44.8364,44.875,20396.0
2019-07-08 12:30:00,46.45,46.47,46.43,46.45,26968.0,44.8847,44.904,44.8654,44.8847,26968.0
2019-07-08 12:35:00,46.45,46.47,46.43,46.46,34427.0,44.8847,44.904,44.8654,44.8944,34427.0
2019-07-08 12:40:00,46.46,46.46,46.42,46.44,18296.0,44.8944,44.8944,44.8557,44.875,18296.0
2019-07-08 12:45:00,46.45,46.45,46.4,46.43,39320.0,44.8847,44.8847,44.8364,44.8654,39320.0
2019-07-08 12:50:00,46.43,46.49,46.42,46.47,20418.0,44.8654,44.9234,44.8557,44.904,20418.0
2019-07-08 12:55:00,46.47,46.48,46.43,46.45,28023.0,44.904,44.9137,44.8654,44.8847,28023.0
2019-07-08 13:00:00,46.44,46.49,46.41,46.47,26194.0,44.875,44.9234,44.8461,44.904,26194.0
2019-07-08 13:05:00,46.46,46.47,46.42,46.43,17638.0,44.8944,44.904,44.8557,44.8654,17638.0
2019-07-08 13:10:00,46.42,46.43,46.38,46.4,34101.0,44.8557,44.8654,44.8171,44.8364,34101.0
2019-07-08 13:15:00,46.4,46.43,46.39,46.43,18723.0,44.8364,44.8654,44.8267,44.8654,18723.0
2019-07-08 13:20:00,46.43,46.43,46.38,46.39,15622.0,44.8654,44.8654,44.8171,44.8267,15622.0
2019-07-08 13:25:00,46.39,46.46,46.38,46.46,18775.0,44.8267,44.8944,44.8171,44.8944,18775.0
2019-07-08 13:30:00,46.46,46.47,46.44,46.46,18464.0,44.8944,44.904,44.875,44.8944,18464.0
2019-07-08 13:35:00,46.47,46.47,46.43,46.43,32652.0,44.904,44.904,44.8654,44.8654,32652.0
2019-07-08 13:40:00,46.44,46.44,46.4,46.41,31031.0,44.875,44.875,44.8364,44.8461,31031.0
2019-07-08 13:45:00,46.41,46.49,46.41,46.46,43555.0,44.8461,44.9234,44.8461,44.8944,43555.0
2019-07-08 13:50:00,46.46,46.46,46.42,46.43,19092.0,44.8944,44.8944,44.8557,44.8654,19092.0
2019-07-08 13:55:00,46.42,46.51,46.42,46.48,56918.0,44.8557,44.9427,44.8557,44.9137,56918.0
2019-07-08 14:00:00,46.48,46.48,46.43,46.44,22516.0,44.9137,44.9137,44.8654,44.875,22516.0
2019-07-08 14:05:00,46.44,46.46,46.43,46.46,25504.0,44.875,44.8944,44.8654,44.8944,25504.0
2019-07-08 14:10:00,46.46,46.51,46.44,46.48,61010.0,44.8944,44.9427,44.875,44.9137,61010.0
2019-07-08 14:15:00,46.48,46.48,46.38,46.4,37253.0,44.9137,44.9137,44.8171,44.8364,37253.0
2019-07-08 14:20:00,46.4,46.41,46.36,46.4,35542.0,44.8364,44.8461,44.7977,44.8364,35542.0
2019-07-08 14:25:00,46.4,46.41,46.38,46.39,34699.0,44.8364,44.8461,44.8171,44.8267,34699.0
2019-07-08 14:30:00,46.4,46.42,46.37,46.37,40491.0,44.8364,44.8557,44.8074,44.8074,40491.0
2019-07-08 14:35:00,46.37,46.37,46.31,46.34,47557.0,44.8074,44.8074,44.7494,44.7784,47557.0
2019-07-08 14:40:00,46.34,46.36,46.32,46.32,45453.0,44.7784,44.7977,44.7591,44.7591,45453.0
2019-07-08 14:45:00,46.32,46.36,46.31,46.34,41334.0,44.7591,44.7977,44.7494,44.7784,41334.0
2019-07-08 14:50:00,46.34,46.37,46.31,46.34,46343.0,44.7784,44.8074,44.7494,44.7784,46343.0
2019-07-08 14:55:00,46.35,46.37,46.33,46.35,50016.0,44.7881,44.8074,44.7687,44.7881,50016.0
2019-07-08 15:00:00,46.35,46.41,46.33,46.41,47813.0,44.7881,44.8461,44.7687,44.8461,47813.0
2019-07-08 15:05:00,46.41,46.41,46.39,46.4,19734.0,44.8461,44.8461,44.8267,44.8364,19734.0
2019-07-08 15:10:00,46.4,46.42,46.38,46.42,43573.0,44.8364,44.8557,44.8171,44.8557,43573.0
2019-07-08 15:15:00,46.42,46.44,46.4,46.41,34372.0,44.8557,44.875,44.8364,44.8461,34372.0
2019-07-08 15:20:00,46.41,46.43,46.38,46.41,34151.0,44.8461,44.8654,44.8171,44.8461,34151.0
2019-07-08 15:25:00,46.42,46.45,46.41,46.44,45642.0,44.8557,44.8847,44.8461,44.875,45642.0
2019-07-08 15:30:00,46.44,46.46,46.42,46.43,48785.0,44.875,44.8944,44.8557,44.8654,48785.0
2019-07-08 15:35:00,46.43,46.45,46.42,46.44,55142.0,44.8654,44.8847,44.8557,44.875,55142.0
2019-07-08 15:40:00,46.44,46.44,46.4,46.41,45421.0,44.875,44.875,44.8364,44.8461,45421.0
2019-07-08 15:45:00,46.42,46.45,46.41,46.45,83931.0,44.8557,44.8847,44.8461,44.8847,83931.0
2019-07-08 15:50:00,46.45,46.46,46.4,46.42,133429.0,44.8847,44.8944,44.8364,44.8557,133429.0
2019-07-08 15:55:00,46.41,46.48,46.4,46.42,292492.0,44.8461,44.9137,44.8364,44.8557,292492.0
2019-07-09 09:30:00,46.0,46.13,45.82,46.11,194186.0,44.4499,44.5755,44.2759,44.5562,194186.0
2019-07-09 09:35:00,46.13,46.14,46.02,46.11,73551.0,44.5755,44.5851,44.4692,44.5562,73551.0
2019-07-09 09:40:00,46.08,46.19,46.07,46.11,57780.0,44.5272,44.6335,44.5175,44.5562,57780.0
2019-07-09 09:45:00,46.12,46.16,46.08,46.14,48563.0,44.5658,44.6045,44.5272,44.5851,48563.0
2019-07-09 09:50:00,46.13,46.13,45.98,46.0,66253.0,44.5755,44.5755,44.4305,44.4499,66253.0
2019-07-09 09:55:00,46.0,46.01,45.9,45.99,46480.0,44.4499,44.4595,44.3532,44.4402,46480.0
2019-07-09 10:00:00,45.99,46.02,45.92,45.92,71382.0,44.4402,44.4692,44.3726,44.3726,71382.0
2019-07-09 10:05:00,45.92,46.0,45.84,45.95,64375.0,44.3726,44.4499,44.2953,44.4016,64375.0
2019-07-09 10:10:00,45.95,45.95,45.81,45.83,41673.0,44.4016,44.4016,44.2663,44.2856,41673.0
2019-07-09 10:15:00,45.83,45.94,45.82,45.93,54414.0,44.2856,44.3919,44.2759,44.3822,54414.0
2019-07-09 10:20:00,45.92,45.98,45.88,45.89,40490.0,44.3726,44.4305,44.3339,44.3436,40490.0
2019-07-09 10:25:00,45.89,45.9,45.83,45.86,48827.0,44.3436,44.3532,44.2856,44.3146,48827.0
2019-07-09 10:30:00,45.86,45.92,45.85,45.87,45425.0,44.3146,44.3726,44.3049,44.3242,45425.0
2019-07-09 10:35:00,45.86,45.94,45.85,45.89,48750.0,44.3146,44.3919,44.3049,44.3436,48750.0
2019-07-09 10:40:00,45.9,45.93,45.88,45.89,38340.0,44.3532,44.3822,44.3339,44.3436,38340.0
2019-07-09 10:45:00,45.89,45.94,45.88,45.94,43734.0,44.3436,44.3919,44.3339,44.3919,43734.0
2019-07-09 10:50:00,45.95,45.95,45.88,45.92,70930.0,44.4016,44.4016,44.3339,44.3726,70930.0
2019-07-09 10:55:00,45.92,45.99,45.91,45.97,30962.0,44.3726,44.4402,44.3629,44.4209,30962.0
2019-07-09 11:00:00,45.97,46.1,45.96,46.09,58370.0,44.4209,44.5465,44.4112,44.5368,58370.0
2019-07-09 11:05:00,46.09,46.09,46.03,46.05,30952.0,44.5368,44.5368,44.4789,44.4982,30952.0
2019-07-09 11:10:00,46.04,46.08,46.02,46.05,67116.0,44.4885,44.5272,44.4692,44.4982,67116.0
2019-07-09 11:15:00,46.05,46.13,46.0,46.12,302198.0,44.4982,44.5755,44.4499,44.5658,302198.0
2019-07-09 11:20:00,46.12,46.13,46.05,46.09,21819.0,44.5658,44.5755,44.4982,44.5368,21819.0
2019-07-09 11:25:00,46.08,46.09,46.07,46.08,33367.0,44.5272,44.5368,44.5175,44.5272,33367.0
2019-07-09 11:30:00,46.08,46.13,46.06,46.06,28358.0,44.5272,44.5755,44.5078,44.5078,28358.0
2019-07-09 11:35:00,46.07,46.12,46.05,46.12,52774.0,44.5175,44.5658,44.4982,44.5658,52774.0
2019-07-09 11:40:00,46.12,46.16,46.1,46.16,21460.0,44.5658,44.6045,44.5465,44.6045,21460.0
2019-07-09 11:45:00,46.16,46.19,46.15,46.17,21877.0,44.6045,44.6335,44.5948,44.6141,21877.0
2019-07-09 11:50:00,46.18,46.19,46.13,46.14,29900.0,44.6238,44.6335,44.5755,44.5851,29900.0
2019-07-09 11:55:00,46.15,46.16,46.12,46.13,38260.0,44.5948,44.6045,44.5658,44.5755,38260.0
2019-07-09 12:00:00,46.13,46.13,46.08,46.09,24523.0,44.5755,44.5755,44.5272,44.5368,24523.0
2019-07-09 12:05:00,46.09,46.12,46.07,46.09,16995.0,44.5368,44.5658,44.5175,44.5368,16995.0
2019-07-09 12:10:00,46.09,46.13,46.09,46.09,23186.0,44.5368,44.5755,44.5368,44.5368,23186.0
2019-07-09 12:15:00,46.09,46.1,46.06,46.07,22273.0,44.5368,44.5465,44.5078,44.5175,22273.0
2019-07-09 12:20:00,46.07,46.07,46.05,46.07,31510.0,44.5175,44.5175,44.4982,44.5175,31510.0
2019-07-09 12:25:00,46.07,46.08,46.04,46.05,23663.0,44.5175,44.5272,44.4885,44.4982,23663.0
2019-07-09 12:30:00,46.05,46.07,46.02,46.06,33765.0,44.4982,44.5175,44.4692,44.5078,33765.0
2019-07-09 12:35:00,46.06,46.11,46.06,46.11,10372.0,44.5078,44.5562,44.5078,44.5562,10372.0
2019-07-09 12:40:00,46.1,46.12,46.08,46.09,13368.0,44.5465,44.5658,44.5272,44.5368,13368.0
2019-07-09 12:45:00,46.09,46.14,46.07,46.14,15541.0,44.5368,44.5851,44.5175,44.5851,15541.0
2019-07-09 12:50:00,46.14,46.17,46.12,46.16,18871.0,44.5851,44.6141,44.5658,44.6045,18871.0
2019-07-09 12:55:00,46.16,46.16,46.12,46.12,10110.0,44.6045,44.6045,44.5658,44.5658,10110.0
2019-07-09 13:00:00,46.11,46.12,46.09,46.12,16547.0,44.5562,44.5658,44.5368,44.5658,16547.0
2019-07-09 13:05:00,46.12,46.12,46.1,46.12,29809.0,44.5658,44.5658,44.5465,44.5658,29809.0
2019-07-09 13:10:00,46.12,46.13,46.11,46.11,13393.0,44.5658,44.5755,44.5562,44.5562,13393.0
2019-07-09 13:15:00,46.11,46.12,46.09,46.09,14646.0,44.5562,44.5658,44.5368,44.5368,14646.0
2019-07-09 13:20:00,46.1,46.1,46.05,46.08,31751.0,44.5465,44.5465,44.4982,44.5272,31751.0
2019-07-09 13:25:00,46.08,46.09,46.03,46.04,21390.0,44.5272,44.5368,44.4789,44.4885,21390.0
2019-07-09 13:30:00,46.04,46.06,46.01,46.02,35678.0,44.4885,44.5078,44.4595,44.4692,35678.0
2019-07-09 13:35:00,46.01,46.03,45.97,45.98,44514.0,44.4595,44.4789,44.4209,44.4305,44514.0
2019-07-09 13:40:00,45.98,46.0,45.96,45.97,13672.0,44.4305,44.4499,44.4112,44.4209,13672.0
2019-07-09 13:45:00,45.97,46.01,45.95,46.01,34321.0,44.4209,44.4595,44.4016,44.4595,34321.0
2019-07-09 13:50:00,46.01,46.02,45.95,45.96,24056.0,44.4595,44.4692,44.4016,44.4112,24056.0
2019-07-09 13:55:00,45.96,46.02,45.95,46.0,34284.0,44.4112,44.4692,44.4016,44.4499,34284.0
2019-07-09 14:00:00,46.0,46.0,45.95,45.98,24117.0,44.4499,44.4499,44.4016,44.4305,24117.0
2019-07-09 14:05:00,45.99,46.01,45.95,46.01,35638.0,44.4402,44.4595,44.4016,44.4595,35638.0
2019-07-09 14:10:00,46.01,46.04,45.98,46.03,742049.0,44.4595,44.4885,44.4305,44.4789,742049.0
2019-07-09 14:15:00,46.03,46.03,45.93,45.99,51351.0,44.4789,44.4789,44.3822,44.4402,51351.0
2019-07-09 14:20:00,45.98,46.03,45.98,46.02,18031.0,44.4305,44.4789,44.4305,44.4692,18031.0
2019-07-09 14:25:00,46.02,46.02,45.97,45.98,25137.0,44.4692,44.4692,44.4209,44.4305,25137.0
2019-07-09 14:30:00,45.98,45.99,45.96,45.98,14621.0,44.4305,44.4402,44.4112,44.4305,14621.0
2019-07-09 14:35:00,45.98,45.98,45.89,45.9,37460.0,44.4305,44.4305,44.3436,44.3532,37460.0
2019-07-09 14:40:00,45.89,45.94,45.89,45.94,28321.0,44.3436,44.3919,44.3436,44.3919,28321.0
2019-07-09 14:45:00,45.94,45.94,45.89,45.91,17414.0,44.3919,44.3919,44.3436,44.3629,17414.0
2019-07-09 14:50:00,45.91,45.95,45.9,45.95,22535.0,44.3629,44.4016,44.3532,44.4016,22535.0
2019-07-09 14:55:00,45.94,45.98,45.93,45.94,14351.0,44.3919,44.4305,44.3822,44.3919,14351.0
2019-07-09 15:00:00,45.93,45.97,45.92,45.97,34935.0,44.3822,44.4209,44.3726,44.4209,34935.0
2019-07-09 15:05:00,45.96,45.99,45.96,45.98,25986.0,44.4112,44.4402,44.4112,44.4305,25986.0
2019-07-09 15:10:00,45.98,45.98,45.92,45.93,36981.0,44.4305,44.4305,44.3726,44.3822,36981.0
2019-07-09 15:15:00,45.93,45.95,45.92,45.95,28742.0,44.3822,44.4016,44.3726,44.4016,28742.0
2019-07-09 15:20:00,45.94,45.95,45.93,45.93,19379.0,44.3919,44.4016,44.3822,44.3822,19379.0
2019-07-09 15:25:00,45.94,45.94,45.91,45.92,43175.0,44.3919,44.3919,44.3629,44.3726,43175.0
2019-07-09 15:30:00,45.93,45.93,45.87,45.89,78324.0,44.3822,44.3822,44.3242,44.3436,78324.0
2019-07-09 15:35:00,45.9,45.93,45.89,45.9,76513.0,44.3532,44.3822,44.3436,44.3532,76513.0
2019-07-09 15:40:00,45.9,45.92,45.9,45.92,51117.0,44.3532,44.3726,44.3532,44.3726,51117.0
2019-07-09 15:45:00,45.93,45.96,45.91,45.92,82014.0,44.3822,44.4112,44.3629,44.3726,82014.0
2019-07-09 15:50:00,45.91,45.97,45.91,45.96,96493.0,44.3629,44.4209,44.3629,44.4112,96493.0
2019-07-09 15:55:00,45.96,45.96,45.91,45.92,211122.0,44.4112,44.4112,44.3629,44.3726,211122.0
2019-07-10 09:30:00,46.11,46.11,45.77,45.85,160226.0,44.5562,44.5562,44.2276,44.3049,160226.0
2019-07-10 09:35:00,45.87,45.92,45.75,45.76,59327.0,44.3242,44.3726,44.2083,44.218,59327.0
2019-07-10 09:40:00,45.75,45.79,45.63,45.69,72188.0,44.2083,44.2469,44.0923,44.1503,72188.0
2019-07-10 09:45:00,45.7,45.79,45.68,45.77,38930.0,44.16,44.2469,44.1407,44.2276,38930.0
2019-07-10 09:50:00,45.77,45.85,45.7,45.71,37134.0,44.2276,44.3049,44.16,44.1696,37134.0
2019-07-10 09:55:00,45.73,45.76,45.67,45.72,31431.0,44.189,44.218,44.131,44.1793,31431.0
2019-07-10 10:00:00,45.72,45.76,45.66,45.66,41527.0,44.1793,44.218,44.1213,44.1213,41527.0
2019-07-10 10:05:00,45.67,45.74,45.65,45.73,25717.0,44.131,44.1986,44.1117,44.189,25717.0
2019-07-10 10:10:00,45.73,45.8,45.7,45.71,36268.0,44.189,44.2566,44.16,44.1696,36268.0
2019-07-10 10:15:00,45.71,45.74,45.59,45.61,103758.0,44.1696,44.1986,44.0537,44.073,103758.0
2019-07-10 10:20:00,45.61,45.61,45.51,45.52,106485.0,44.073,44.073,43.9764,43.986,106485.0
2019-07-10 10:25:00,45.52,45.63,45.51,45.55,171965.0,43.986,44.0923,43.9764,44.015,171965.0
2019-07-10 10:30:00,45.55,45.63,45.54,45.61,19449.0,44.015,44.0923,44.0054,44.073,19449.0
2019-07-10 10:35:00,45.61,45.61,45.53,45.54,59650.0,44.073,44.073,43.9957,44.0054,59650.0
2019-07-10 10:40:00,45.54,45.71,45.52,45.7,25388.0,44.0054,44.1696,43.986,44.16,25388.0
2019-07-10 10:45:00,45.71,45.72,45.68,45.7,15831.0,44.1696,44.1793,44.1407,44.16,15831.0
2019-07-10 10:50:00,45.71,45.71,45.57,45.58,38820.0,44.1696,44.1696,44.0344,44.044,38820.0
2019-07-10 10:55:00,45.58,45.6,45.49,45.5,69871.0,44.044,44.0633,43.9571,43.9667,69871.0
2019-07-10 11:00:00,45.5,45.5,45.33,45.37,116095.0,43.9667,43.9667,43.8024,43.8411,116095.0
2019-07-10 11:05:00,45.36,45.37,45.33,45.34,41077.0,43.8314,43.8411,43.8024,43.8121,41077.0
2019-07-10 11:10:00,45.33,45.38,45.29,45.38,40880.0,43.8024,43.8508,43.7638,43.8508,40880.0
2019-07-10 11:15:00,45.38,45.39,45.33,45.34,27611.0,43.8508,43.8604,43.8024,43.8121,27611.0
2019-07-10 11:20:00,45.34,45.35,45.25,45.28,44754.0,43.8121,43.8218,43.7251,43.7541,44754.0
2019-07-10 11:25:00,45.27,45.34,45.27,45.28,27596.0,43.7445,43.8121,43.7445,43.7541,27596.0
2019-07-10 11:30:00,45.28,45.4,45.27,45.4,16181.0,43.7541,43.8701,43.7445,43.8701,16181.0
2019-07-10 11:35:00,45.4,45.41,45.36,45.37,18223.0,43.8701,43.8797,43.8314,43.8411,18223.0
2019-07-10 11:40:00,45.37,45.37,45.32,45.32,16691.0,43.8411,43.8411,43.7928,43.7928,16691.0
2019-07-10 11:45:00,45.33,45.38,45.32,45.34,29729.0,43.8024,43.8508,43.7928,43.8121,29729.0
2019-07-10 11:50:00,45.35,45.4,45.35,45.38,13891.0,43.8218,43.8701,43.8218,43.8508,13891.0
2019-07-10 11:55:00,45.38,45.42,45.37,45.4,19293.0,43.8508,43.8894,43.8411,43.8701,19293.0
2019-07-10 12:00:00,45.42,45.52,45.41,45.51,29254.0,43.8894,43.986,43.8797,43.9764,29254.0
2019-07-10 12:05:00,45.5,45.52,45.47,45.48,16305.0,43.9667,43.986,43.9377,43.9474,16305.0
2019-07-10 12:10:00,45.47,45.47,45.4,45.43,28080.0,43.9377,43.9377,43.8701,43.8991,28080.0
2019-07-10 12:15:00,45.43,45.45,45.41,45.45,28394.0,43.8991,43.9184,43.8797,43.9184,28394.0
2019-07-10 12:20:00,45.45,45.45,45.39,45.42,28410.0,43.9184,43.9184,43.8604,43.8894,28410.0
2019-07-10 12:25:00,45.42,45.5,45.41,45.5,13665.0,43.8894,43.9667,43.8797,43.9667,13665.0
2019-07-10 12:30:00,45.5,45.5,45.47,45.5,18278.0,43.9667,43.9667,43.9377,43.9667,18278.0
2019-07-10 12:35:00,45.5,45.52,45.48,45.49,14058.0,43.9667,43.986,43.9474,43.9571,14058.0
2019-07-10 12:40:00,45.49,45.53,45.48,45.51,10537.0,43.9571,43.9957,43.9474,43.9764,10537.0
2019-07-10 12:45:00,45.51,45.55,45.48,45.55,35952.0,43.9764,44.015,43.9474,44.015,35952.0
2019-07-10 12:50:00,45.55,45.59,45.53,45.58,38787.0,44.015,44.0537,43.9957,44.044,38787.0
2019-07-10 12:55:00,45.58,45.65,45.57,45.65,16696.0,44.044,44.1117,44.0344,44.1117,16696.0
2019-07-10 13:00:00,45.63,45.67,45.63,45.66,16370.0,44.0923,44.131,44.0923,44.1213,16370.0
2019-07-10 13:05:00,45.65,45.7,45.64,45.65,16497.0,44.1117,44.16,44.102,44.1117,16497.0
2019-07-10 13:10:00,45.66,45.66,45.57,45.57,20307.0,44.1213,44.1213,44.0344,44.0344,20307.0
2019-07-10 13:15:00,45.57,45.61,45.57,45.59,19239.0,44.0344,44.073,44.0344,44.0537,19239.0
2019-07-10 13:20:00,45.59,45.64,45.58,45.64,11982.0,44.0537,44.102,44.044,44.102,11982.0
2019-07-10 13:25:00,45.64,45.65,45.62,45.64,18068.0,44.102,44.1117,44.0827,44.102,18068.0
2019-07-10 13:30:00,45.64,45.64,45.61,45.63,11824.0,44.102,44.102,44.073,44.0923,11824.0
2019-07-10 13:35:00,45.63,45.64,45.62,45.63,17428.0,44.0923,44.102,44.0827,44.0923,17428.0
2019-07-10 13:40:00,45.64,45.64,45.59,45.61,23559.0,44.102,44.102,44.0537,44.073,23559.0
2019-07-10 13:45:00,45.6,45.61,45.59,45.61,13058.0,44.0633,44.073,44.0537,44.073,13058.0
2019-07-10 13:50:00,45.61,45.62,45.58,45.61,18475.0,44.073,44.0827,44.044,44.073,18475.0
2019-07-10 13:55:00,45.6,45.61,45.57,45.59,19733.0,44.0633,44.073,44.0344,44.0537,19733.0
2019-07-10 14:00:00,45.59,45.61,45.57,45.59,35336.0,44.0537,44.073,44.0344,44.0537,35336.0
2019-07-10 14:05:00,45.59,45.6,45.57,45.58,15635.0,44.0537,44.0633,44.0344,44.044,15635.0
2019-07-10 14:10:00,45.58,45.66,45.57,45.6,35520.0,44.044,44.1213,44.0344,44.0633,35520.0
2019-07-10 14:15:00,45.59,45.6,45.57,45.58,44042.0,44.0537,44.0633,44.0344,44.044,44042.0
2019-07-10 14:20:00,45.58,45.62,45.55,45.57,32742.0,44.044,44.0827,44.015,44.0344,32742.0
2019-07-10 14:25:00,45.56,45.6,45.56,45.57,17238.0,44.0247,44.0633,44.0247,44.0344,17238.0
2019-07-10 14:30:00,45.58,45.62,45.57,45.59,16988.0,44.044,44.0827,44.0344,44.0537,16988.0
2019-07-10 14:35:00,45.59,45.6,45.55,45.55,20447.0,44.0537,44.0633,44.015,44.015,20447.0
2019-07-10 14:40:00,45.56,45.57,45.55,45.57,8541.0,44.0247,44.0344,44.015,44.0344,8541.0
2019-07-10 14:45:00,45.57,45.57,45.52,45.53,19090.0,44.0344,44.0344,43.986,43.9957,19090.0
2019-07-10 14:50:00,45.52,45.56,45.51,45.56,20177.0,43.986,44.0247,43.9764,44.0247,20177.0
2019-07-10 14:55:00,45.55,45.56,45.51,45.54,19346.0,44.015,44.0247,43.9764,44.0054,19346.0
2019-07-10 15:00:00,45.53,45.55,45.49,45.5,19957.0,43.9957,44.015,43.9571,43.9667,19957.0
2019-07-10 15:05:00,45.5,45.51,45.48,45.5,31607.0,43.9667,43.9764,43.9474,43.9667,31607.0
2019-07-10 15:10:00,45.49,45.55,45.48,45.48,71248.0,43.9571,44.015,43.9474,43.9474,71248.0
2019-07-10 15:15:00,45.49,45.5,45.44,45.45,33053.0,43.9571,43.9667,43.9087,43.9184,33053.0
2019-07-10 15:20:00,45.45,45.45,45.41,45.41,40079.0,43.9184,43.9184,43.8797,43.8797,40079.0
2019-07-10 15:25:00,45.42,45.46,45.4,45.41,35245.0,43.8894,43.9281,43.8701,43.8797,35245.0
2019-07-10 15:30:00,45.4,45.45,45.39,45.45,53565.0,43.8701,43.9184,43.8604,43.9184,53565.0
2019-07-10 15:35:00,45.45,45.45,45.43,45.44,24904.0,43.9184,43.9184,43.8991,43.9087,24904.0
2019-07-10 15:40:00,45.43,45.44,45.39,45.44,43777.0,43.8991,43.9087,43.8604,43.9087,43777.0
2019-07-10 15:45:00,45.44,45.44,45.37,45.39,65344.0,43.9087,43.9087,43.8411,43.8604,65344.0
2019-07-10 15:50:00,45.39,45.46,45.39,45.46,88676.0,43.8604,43.9281,43.8604,43.9281,88676.0
2019-07-10 15:55:00,45.46,45.52,45.44,45.51,199603.0,43.9281,43.986,43.9087,43.9764,199603.0
2019-07-11 09:30:00,45.64,45.65,45.49,45.57,77933.0,44.102,44.1117,43.9571,44.0344,77933.0
2019-07-11 09:35:00,45.55,45.6,45.53,45.58,26483.0,44.015,44.0633,43.9957,44.044,26483.0
2019-07-11 09:40:00,45.57,45.61,45.54,45.6,26330.0,44.0344,44.073,44.0054,44.0633,26330.0
2019-07-11 09:45:00,45.61,45.65,45.5,45.52,33440.0,44.073,44.1117,43.9667,43.986,33440.0
2019-07-11 09:50:00,45.52,45.55,45.49,45.5,26407.0,43.986,44.015,43.9571,43.9667,26407.0
2019-07-11 09:55:00,45.5,45.56,45.44,45.5,46048.0,43.9667,44.0247,43.9087,43.9667,46048.0
2019-07-11 10:00:00,45.5,45.53,45.47,45.47,17443.0,43.9667,43.9957,43.9377,43.9377,17443.0
2019-07-11 10:05:00,45.46,45.46,45.37,45.42,20147.0,43.9281,43.9281,43.8411,43.8894,20147.0
2019-07-11 10:10:00,45.41,45.42,45.33,45.35,21621.0,43.8797,43.8894,43.8024,43.8218,21621.0
2019-07-11 10:15:00,45.35,45.37,45.27,45.27,55158.0,43.8218,43.8411,43.7445,43.7445,55158.0
2019-07-11 10:20:00,45.27,45.34,45.27,45.32,24086.0,43.7445,43.8121,43.7445,43.7928,24086.0
2019-07-11 10:25:00,45.33,45.34,45.27,45.28,24065.0,43.8024,43.8121,43.7445,43.7541,24065.0
2019-07-11 10:30:00,45.28,45.31,45.26,45.28,23829.0,43.7541,43.7831,43.7348,43.7541,23829.0
2019-07-11 10:35:00,45.28,45.32,45.28,45.28,23103.0,43.7541,43.7928,43.7541,43.7541,23103.0
2019-07-11 10:40:00,45.29,45.31,45.26,45.28,19065.0,43.7638,43.7831,43.7348,43.7541,19065.0
2019-07-11 10:45:00,45.29,45.33,45.28,45.32,17333.0,43.7638,43.8024,43.7541,43.7928,17333.0
2019-07-11 10:50:00,45.33,45.37,45.3,45.35,25151.0,43.8024,43.8411,43.7735,43.8218,25151.0
2019-07-11 10:55:00,45.36,45.37,45.3,45.36,24245.0,43.8314,43.8411,43.7735,43.8314,24245.0
2019-07-11 11:00:00,45.35,45.39,45.34,45.39,14627.0,43.8218,43.8604,43.8121,43.8604,14627.0
2019-07-11 11:05:00,45.38,45.4,45.34,45.35,20501.0,43.8508,43.8701,43.8121,43.8218,20501.0
2019-07-11 11:10:00,45.34,45.43,45.34,45.39,31064.0,43.8121,43.8991,43.8121,43.8604,31064.0
2019-07-11 11:15:00,45.38,45.43,45.37,45.42,13462.0,43.8508,43.8991,43.8411,43.8894,13462.0
2019-07-11 11:20:00,45.42,45.47,45.4,45.43,34123.0,43.8894,43.9377,43.8701,43.8991,34123.0
2019-07-11 11:25:00,45.43,45.45,45.41,45.41,28625.0,43.8991,43.9184,43.8797,43.8797,28625.0
2019-07-11 11:30:00,45.41,45.44,45.38,45.43,21713.0,43.8797,43.9087,43.8508,43.8991,21713.0
2019-07-11 11:35:00,45.44,45.45,45.39,45.43,19760.0,43.9087,43.9184,43.8604,43.8991,19760.0
2019-07-11 11:40:00,45.42,45.46,45.42,45.44,14031.0,43.8894,43.9281,43.8894,43.9087,14031.0
2019-07-11 11:45:00,45.43,45.48,45.43,45.46,15456.0,43.8991,43.9474,43.8991,43.9281,15456.0
2019-07-11 11:50:00,45.45,45.46,45.43,45.45,11623.0,43.9184,43.9281,43.8991,43.9184,11623.0
2019-07-11 11:55:00,45.46,45.46,45.43,45.45,9815.0,43.9281,43.9281,43.8991,43.9184,9815.0
2019-07-11 12:00:00,45.44,45.54,45.43,45.53,20997.0,43.9087,44.0054,43.8991,43.9957,20997.0
2019-07-11 12:05:00,45.53,45.58,45.53,45.56,18631.0,43.9957,44.044,43.9957,44.0247,18631.0
2019-07-11 12:10:00,45.57,45.61,45.56,45.61,19904.0,44.0344,44.073,44.0247,44.073,19904.0
2019-07-11 12:15:00,45.61,45.62,45.58,45.62,22806.0,44.073,44.0827,44.044,44.0827,22806.0
2019-07-11 12:20:00,45.61,45.63,45.59,45.61,15538.0,44.073,44.0923,44.0537,44.073,15538.0
2019-07-11 12:25:00,45.61,45.62,45.58,45.59,15658.0,44.073,44.0827,44.044,44.0537,15658.0
2019-07-11 12:30:00,45.58,45.65,45.57,45.63,22297.0,44.044,44.1117,44.0344,44.0923,22297.0
2019-07-11 12:35:00,45.64,45.66,45.61,45.61,13192.0,44.102,44.1213,44.073,44.073,13192.0
2019-07-11 12:40:00,45.62,45.65,45.62,45.63,13084.0,44.0827,44.1117,44.0827,44.0923,13084.0
2019-07-11 12:45:00,45.63,45.66,45.62,45.64,9668.0,44.0923,44.1213,44.0827,44.102,9668.0
2019-07-11 12:50:00,45.64,45.65,45.62,45.62,16435.0,44.102,44.1117,44.0827,44.0827,16435.0
2019-07-11 12:55:00,45.62,45.64,45.61,45.63,7048.0,44.0827,44.102,44.073,44.0923,7048.0
2019-07-11 13:00:00,45.63,45.63,45.58,45.6,14139.0,44.0923,44.0923,44.044,44.0633,14139.0
2019-07-11 13:05:00,45.61,45.61,45.55,45.55,13199.0,44.073,44.073,44.015,44.015,13199.0
2019-07-11 13:10:00,45.55,45.6,45.55,45.6,24324.0,44.015,44.0633,44.015,44.0633,24324.0
2019-07-11 13:15:00,45.59,45.59,45.55,45.57,14824.0,44.0537,44.0537,44.015,44.0344,14824.0
2019-07-11 13:20:00,45.56,45.58,45.54,45.55,11010.0,44.0247,44.044,44.0054,44.015,11010.0
2019-07-11 13:25:00,45.55,45.57,45.54,45.55,15566.0,44.015,44.0344,44.0054,44.015,15566.0
2019-07-11 13:30:00,45.55,45.58,45.54,45.56,18742.0,44.015,44.044,44.0054,44.0247,18742.0
2019-07-11 13:35:00,45.56,45.58,45.54,45.58,15111.0,44.0247,44.044,44.0054,44.044,15111.0
2019-07-11 13:40:00,45.59,45.61,45.56,45.57,16535.0,44.0537,44.073,44.0247,44.0344,16535.0
2019-07-11 13:45:00,45.57,45.6,45.56,45.6,17734.0,44.0344,44.0633,44.0247,44.0633,17734.0
2019-07-11 13:50:00,45.6,45.62,45.58,45.6,25022.0,44.0633,44.0827,44.044,44.0633,25022.0
2019-07-11 13:55:00,45.61,45.63,45.56,45.57,24984.0,44.073,44.0923,44.0247,44.0344,24984.0
2019-07-11 14:00:00,45.57,45.58,45.53,45.57,20542.0,44.0344,44.044,43.9957,44.0344,20542.0
2019-07-11 14:05:00,45.57,45.58,45.49,45.51,27814.0,44.0344,44.044,43.9571,43.9764,27814.0
2019-07-11 14:10:00,45.52,45.52,45.49,45.49,7283.0,43.986,43.986,43.9571,43.9571,7283.0
2019-07-11 14:15:00,45.49,45.51,45.49,45.49,6858.0,43.9571,43.9764,43.9571,43.9571,6858.0
2019-07-11 14:20:00,45.49,45.5,45.46,45.48,12670.0,43.9571,43.9667,43.9281,43.9474,12670.0
2019-07-11 14:25:00,45.48,45.52,45.48,45.52,11894.0,43.9474,43.986,43.9474,43.986,11894.0
2019-07-11 14:30:00,45.52,45.56,45.51,45.56,18491.0,43.986,44.0247,43.9764,44.0247,18491.0
2019-07-11 14:35:00,45.55,45.57,45.53,45.54,16972.0,44.015,44.0344,43.9957,44.0054,16972.0
2019-07-11 14:40:00,45.55,45.58,45.55,45.57,14760.0,44.015,44.044,44.015,44.0344,14760.0
2019-07-11 14:45:00,45.58,45.58,45.52,45.53,18158.0,44.044,44.044,43.986,43.9957,18158.0
2019-07-11 14:50:00,45.53,45.54,45.51,45.52,12451.0,43.9957,44.0054,43.9764,43.986,12451.0
2019-07-11 14:55:00,45.53,45.55,45.52,45.53,11782.0,43.9957,44.015,43.986,43.9957,11782.0
2019-07-11 15:00:00,45.53,45.55,45.5,45.53,17983.0,43.9957,44.015,43.9667,43.9957,17983.0
2019-07-11 15:05:00,45.54,45.54,45.5,45.52,17005.0,44.0054,44.0054,43.9667,43.986,17005.0
2019-07-11 15:10:00,45.52,45.53,45.51,45.52,8561.0,43.986,43.9957,43.9764,43.986,8561.0
2019-07-11 15:15:00,45.52,45.59,45.51,45.57,30901.0,43.986,44.0537,43.9764,44.0344,30901.0
2019-07-11 15:20:00,45.56,45.58,45.55,45.57,30616.0,44.0247,44.044,44.015,44.0344,30616.0
2019-07-11 15:25:00,45.57,45.63,45.56,45.63,22638.0,44.0344,44.0923,44.0247,44.0923,22638.0
2019-07-11 15:30:00,45.63,45.73,45.62,45.72,34981.0,44.0923,44.189,44.0827,44.1793,34981.0
2019-07-11 15:35:00,45.72,45.74,45.68,45.71,77177.0,44.1793,44.1986,44.1407,44.1696,77177.0
2019-07-11 15:40:00,45.71,45.72,45.68,45.7,34693.0,44.1696,44.1793,44.1407,44.16,34693.0
2019-07-11 15:45:00,45.7,45.77,45.69,45.76,62513.0,44.16,44.2276,44.1503,44.218,62513.0
2019-07-11 15:50:00,45.76,45.78,45.71,45.76,112292.0,44.218,44.2373,44.1696,44.218,112292.0
2019-07-11 15:55:00,45.76,45.9,45.74,45.83,473123.0,44.218,44.3532,44.1986,44.2856,473123.0
2019-07-12 09:30:00,45.87,45.93,45.79,45.84,91505.0,44.3242,44.3822,44.2469,44.2953,91505.0
2019-07-12 09:35:00,45.84,45.97,45.82,45.96,43486.0,44.2953,44.4209,44.2759,44.4112,43486.0
2019-07-12 09:40:00,45.97,46.1,45.93,46.08,57170.0,44.4209,44.5465,44.3822,44.5272,57170.0
2019-07-12 09:45:00,46.08,46.1,46.0,46.03,68527.0,44.5272,44.5465,44.4499,44.4789,68527.0
2019-07-12 09:50:00,46.04,46.17,46.0,46.14,39383.0,44.4885,44.6141,44.4499,44.5851,39383.0
2019-07-12 09:55:00,46.13,46.17,46.06,46.13,32928.0,44.5755,44.6141,44.5078,44.5755,32928.0
2019-07-12 10:00:00,46.13,46.17,46.1,46.15,14333.0,44.5755,44.6141,44.5465,44.5948,14333.0
2019-07-12 10:05:00,46.15,46.24,46.14,46.18,45424.0,44.5948,44.6818,44.5851,44.6238,45424.0
2019-07-12 10:10:00,46.16,46.25,46.14,46.23,29070.0,44.6045,44.6914,44.5851,44.6721,29070.0
2019-07-12 10:15:00,46.22,46.27,46.21,46.25,28456.0,44.6625,44.7108,44.6528,44.6914,28456.0
2019-07-12 10:20:00,46.23,46.27,46.22,46.27,28075.0,44.6721,44.7108,44.6625,44.7108,28075.0
2019-07-12 10:25:00,46.28,46.28,46.23,46.25,24447.0,44.7204,44.7204,44.6721,44.6914,24447.0
2019-07-12 10:30:00,46.25,46.29,46.24,46.25,41416.0,44.6914,44.7301,44.6818,44.6914,41416.0
2019-07-12 10:35:00,46.25,46.3,46.24,46.27,34971.0,44.6914,44.7398,44.6818,44.7108,34971.0
2019-07-12 10:40:00,46.28,46.31,46.23,46.3,52430.0,44.7204,44.7494,44.6721,44.7398,52430.0
2019-07-12 10:45:00,46.3,46.35,46.26,46.32,31787.0,44.7398,44.7881,44.7011,44.7591,31787.0
2019-07-12 10:50:00,46.31,46.33,46.26,46.31,84570.0,44.7494,44.7687,44.7011,44.7494,84570.0
2019-07-12 10:55:00,46.32,46.37,46.29,46.32,24688.0,44.7591,44.8074,44.7301,44.7591,24688.0
2019-07-12 11:00:00,46.31,46.32,46.29,46.3,18044.0,44.7494,44.7591,44.7301,44.7398,18044.0
2019-07-12 11:05:00,46.29,46.31,46.27,46.29,28210.0,44.7301,44.7494,44.7108,44.7301,28210.0
2019-07-12 11:10:00,46.28,46.3,46.26,46.28,14843.0,44.7204,44.7398,44.7011,44.7204,14843.0
2019-07-12 11:15:00,46.28,46.29,46.25,46.27,12796.0,44.7204,44.7301,44.6914,44.7108,12796.0
2019-07-12 11:20:00,46.27,46.27,46.18,46.2,29871.0,44.7108,44.7108,44.6238,44.6431,29871.0
2019-07-12 11:25:00,46.2,46.24,46.14,46.23,43538.0,44.6431,44.6818,44.5851,44.6721,43538.0
2019-07-12 11:30:00,46.23,46.24,46.2,46.21,15052.0,44.6721,44.6818,44.6431,44.6528,15052.0
2019-07-12 11:35:00,46.21,46.21,46.14,46.15,11983.0,44.6528,44.6528,44.5851,44.5948,11983.0
2019-07-12 11:40:00,46.14,46.15,46.09,46.13,18610.0,44.5851,44.5948,44.5368,44.5755,18610.0
2019-07-12 11:45:00,46.12,46.14,46.11,46.14,11196.0,44.5658,44.5851,44.5562,44.5851,11196.0
2019-07-12 11:50:00,46.14,46.16,46.09,46.15,17749.0,44.5851,44.6045,44.5368,44.5948,17749.0
2019-07-12 11:55:00,46.15,46.21,46.14,46.18,16791.0,44.5948,44.6528,44.5851,44.6238,16791.0
2019-07-12 12:00:00,46.17,46.17,46.11,46.13,12699.0,44.6141,44.6141,44.5562,44.5755,12699.0
2019-07-12 12:05:00,46.13,46.13,46.09,46.1,27669.0,44.5755,44.5755,44.5368,44.5465,27669.0
2019-07-12 12:10:00,46.09,46.13,46.06,46.12,44721.0,44.5368,44.5755,44.5078,44.5658,44721.0
2019-07-12 12:15:00,46.13,46.14,46.11,46.12,16564.0,44.5755,44.5851,44.5562,44.5658,16564.0
2019-07-12 12:20:00,46.12,46.14,46.12,46.13,24281.0,44.5658,44.5851,44.5658,44.5755,24281.0
2019-07-12 12:25:00,46.13,46.16,46.13,46.14,10411.0,44.5755,44.6045,44.5755,44.5851,10411.0
2019-07-12 12:30:00,46.15,46.19,46.15,46.17,12421.0,44.5948,44.6335,44.5948,44.6141,12421.0
2019-07-12 12:35:00,46.18,46.21,46.17,46.21,11287.0,44.6238,44.6528,44.6141,44.6528,11287.0
2019-07-12 12:40:00,46.2,46.26,46.19,46.19,15426.0,44.6431,44.7011,44.6335,44.6335,15426.0
2019-07-12 12:45:00,46.19,46.29,46.19,46.29,30926.0,44.6335,44.7301,44.6335,44.7301,30926.0
2019-07-12 12:50:00,46.29,46.32,46.28,46.3,20674.0,44.7301,44.7591,44.7204,44.7398,20674.0
2019-07-12 12:55:00,46.3,46.36,46.3,46.33,25879.0,44.7398,44.7977,44.7398,44.7687,25879.0
2019-07-12 13:00:00,46.33,46.34,46.29,46.3,13879.0,44.7687,44.7784,44.7301,44.7398,13879.0
2019-07-12 13:05:00,46.3,46.3,46.23,46.24,17586.0,44.7398,44.7398,44.6721,44.6818,17586.0
2019-07-12 13:10:00,46.24,46.25,46.19,46.21,26683.0,44.6818,44.6914,44.6335,44.6528,26683.0
2019-07-12 13:15:00,46.21,46.22,46.19,46.22,15032.0,44.6528,44.6625,44.6335,44.6625,15032.0
2019-07-12 13:20:00,46.22,46.29,46.22,46.28,19465.0,44.6625,44.7301,44.6625,44.7204,19465.0
2019-07-12 13:25:00,46.28,46.31,46.27,46.31,32050.0,44.7204,44.7494,44.7108,44.7494,32050.0
2019-07-12 13:30:00,46.3,46.31,46.29,46.31,13035.0,44.7398,44.7494,44.7301,44.7494,13035.0
2019-07-12 13:35:00,46.31,46.32,46.29,46.3,17982.0,44.7494,44.7591,44.7301,44.7398,17982.0
2019-07-12 13:40:00,46.3,46.31,46.27,46.3,25363.0,44.7398,44.7494,44.7108,44.7398,25363.0
2019-07-12 13:45:00,46.29,46.31,46.28,46.29,15321.0,44.7301,44.7494,44.7204,44.7301,15321.0
2019-07-12 13:50:00,46.29,46.3,46.27,46.28,13548.0,44.7301,44.7398,44.7108,44.7204,13548.0
2019-07-12 13:55:00,46.28,46.29,46.26,46.28,34551.0,44.7204,44.7301,44.7011,44.7204,34551.0
2019-07-12 14:00:00,46.29,46.33,46.28,46.32,36063.0,44.7301,44.7687,44.7204,44.7591,36063.0
2019-07-12 14:05:00,46.33,46.34,46.29,46.3,13104.0,44.7687,44.7784,44.7301,44.7398,13104.0
2019-07-12 14:10:00,46.29,46.3,46.27,46.29,17582.0,44.7301,44.7398,44.7108,44.7301,17582.0
2019-07-12 14:15:00,46.28,46.29,46.27,46.29,16917.0,44.7204,44.7301,44.7108,44.7301,16917.0
2019-07-12 14:20:00,46.29,46.34,46.28,46.33,67864.0,44.7301,44.7784,44.7204,44.7687,67864.0
2019-07-12 14:25:00,46.32,46.34,46.31,46.32,25790.0,44.7591,44.7784,44.7494,44.7591,25790.0
2019-07-12 14:30:00,46.32,46.32,46.27,46.3,17212.0,44.7591,44.7591,44.7108,44.7398,17212.0
2019-07-12 14:35:00,46.3,46.34,46.3,46.32,24760.0,44.7398,44.7784,44.7398,44.7591,24760.0
2019-07-12 14:40:00,46.31,46.32,46.3,46.3,10820.0,44.7494,44.7591,44.7398,44.7398,10820.0
2019-07-12 14:45:00,46.3,46.32,46.3,46.3,15862.0,44.7398,44.7591,44.7398,44.7398,15862.0
2019-07-12 14:50:00,46.3,46.31,46.27,46.28,16719.0,44.7398,44.7494,44.7108,44.7204,16719.0
2019-07-12 14:55:00,46.28,46.29,46.26,46.29,21625.0,44.7204,44.7301,44.7011,44.7301,21625.0
2019-07-12 15:00:00,46.28,46.32,46.28,46.32,21958.0,44.7204,44.7591,44.7204,44.7591,21958.0
2019-07-12 15:05:00,46.31,46.33,46.31,46.32,17249.0,44.7494,44.7687,44.7494,44.7591,17249.0
2019-07-12 15:10:00,46.32,46.32,46.28,46.3,13161.0,44.7591,44.7591,44.7204,44.7398,13161.0
2019-07-12 15:15:00,46.3,46.31,46.26,46.27,35411.0,44.7398,44.7494,44.7011,44.7108,35411.0
2019-07-12 15:20:00,46.27,46.29,46.26,46.28,14717.0,44.7108,44.7301,44.7011,44.7204,14717.0
2019-07-12 15:25:00,46.29,46.3,46.28,46.3,9320.0,44.7301,44.7398,44.7204,44.7398,9320.0
2019-07-12 15:30:00,46.29,46.35,46.29,46.32,42864.0,44.7301,44.7881,44.7301,44.7591,42864.0
2019-07-12 15:35:00,46.32,46.33,46.29,46.3,31404.0,44.7591,44.7687,44.7301,44.7398,31404.0
2019-07-12 15:40:00,46.3,46.32,46.27,46.28,26723.0,44.7398,44.7591,44.7108,44.7204,26723.0
2019-07-12 15:45:00,46.27,46.29,46.26,46.29,58596.0,44.7108,44.7301,44.7011,44.7301,58596.0
2019-07-12 15:50:00,46.28,46.29,46.23,46.23,79676.0,44.7204,44.7301,44.6721,44.6721,79676.0
2019-07-12 15:55:00,46.24,46.27,46.23,46.26,113480.0,44.6818,44.7108,44.6721,44.7011,113480.0
2019-07-15 09:30:00,46.25,46.38,46.22,46.36,73278.0,44.6914,44.8171,44.6625,44.7977,73278.0
2019-07-15 09:35:00,46.36,46.5,46.34,46.49,51455.0,44.7977,44.933,44.7784,44.9234,51455.0
2019-07-15 09:40:00,46.5,46.52,46.46,46.49,23015.0,44.933,44.9523,44.8944,44.9234,23015.0
2019-07-15 09:45:00,46.49,46.54,46.44,46.46,35592.0,44.9234,44.9717,44.875,44.8944,35592.0
2019-07-15 09:50:00,46.46,46.47,46.38,46.46,34835.0,44.8944,44.904,44.8171,44.8944,34835.0
2019-07-15 09:55:00,46.47,46.53,46.44,46.53,25282.0,44.904,44.962,44.875,44.962,25282.0
2019-07-15 10:00:00,46.53,46.63,46.53,46.56,40218.0,44.962,45.0586,44.962,44.991,40218.0
2019-07-15 10:05:00,46.56,46.59,46.52,46.53,30307.0,44.991,45.02,44.9523,44.962,30307.0
2019-07-15 10:10:00,46.53,46.55,46.49,46.5,30007.0,44.962,44.9813,44.9234,44.933,30007.0
2019-07-15 10:15:00,46.51,46.64,46.51,46.63,39750.0,44.9427,45.0683,44.9427,45.0586,39750.0
2019-07-15 10:20:00,46.64,46.65,46.58,46.6,30045.0,45.0683,45.078,45.0103,45.0296,30045.0
2019-07-15 10:25:00,46.59,46.64,46.56,46.61,24155.0,45.02,45.0683,44.991,45.0393,24155.0
2019-07-15 10:30:00,46.6,46.61,46.54,46.58,32056.0,45.0296,45.0393,44.9717,45.0103,32056.0
2019-07-15 10:35:00,46.57,46.69,46.57,46.69,69235.0,45.0007,45.1166,45.0007,45.1166,69235.0
2019-07-15 10:40:00,46.68,46.69,46.63,46.63,22971.0,45.107,45.1166,45.0586,45.0586,22971.0
2019-07-15 10:45:00,46.63,46.64,46.58,46.62,18761.0,45.0586,45.0683,45.0103,45.049,18761.0
2019-07-15 10:50:00,46.64,46.69,46.63,46.68,47362.0,45.0683,45.1166,45.0586,45.107,47362.0
2019-07-15 10:55:00,46.67,46.74,46.63,46.73,78612.0,45.0973,45.1649,45.0586,45.1553,78612.0
2019-07-15 11:00:00,46.73,46.78,46.72,46.72,55058.0,45.1553,45.2036,45.1456,45.1456,55058.0
2019-07-15 11:05:00,46.74,46.81,46.71,46.78,27512.0,45.1649,45.2326,45.1359,45.2036,27512.0
2019-07-15 11:10:00,46.78,46.78,46.68,46.69,29682.0,45.2036,45.2036,45.107,45.1166,29682.0
2019-07-15 11:15:00,46.69,46.72,46.64,46.69,22673.0,45.1166,45.1456,45.0683,45.1166,22673.0
2019-07-15 11:20:00,46.69,46.7,46.64,46.65,20213.0,45.1166,45.1263,45.0683,45.078,20213.0
2019-07-15 11:25:00,46.64,46.66,46.61,46.66,44667.0,45.0683,45.0876,45.0393,45.0876,44667.0
2019-07-15 11:30:00,46.66,46.67,46.62,46.65,27620.0,45.0876,45.0973,45.049,45.078,27620.0
2019-07-15 11:35:00,46.64,46.7,46.64,46.69,35268.0,45.0683,45.1263,45.0683,45.1166,35268.0
2019-07-15 11:40:00,46.7,46.79,46.69,46.78,38478.0,45.1263,45.2132,45.1166,45.2036,38478.0
2019-07-15 11:45:00,46.79,46.84,46.79,46.83,33940.0,45.2132,45.2616,45.2132,45.2519,33940.0
2019-07-15 11:50:00,46.84,46.87,46.83,46.86,22426.0,45.2616,45.2905,45.2519,45.2809,22426.0
2019-07-15 11:55:00,46.85,46.87,46.82,46.85,36530.0,45.2712,45.2905,45.2422,45.2712,36530.0
2019-07-15 12:00:00,46.84,46.88,46.82,46.85,115412.0,45.2616,45.3002,45.2422,45.2712,115412.0
2019-07-15 12:05:00,46.85,46.95,46.84,46.9,62524.0,45.2712,45.3679,45.2616,45.3195,62524.0
2019-07-15 12:10:00,46.91,46.96,46.9,46.94,35169.0,45.3292,45.3775,45.3195,45.3582,35169.0
2019-07-15 12:15:00,46.94,46.98,46.91,46.95,35010.0,45.3582,45.3968,45.3292,45.3679,35010.0
2019-07-15 12:20:00,46.96,46.96,46.92,46.94,29884.0,45.3775,45.3775,45.3389,45.3582,29884.0
2019-07-15 12:25:00,46.94,46.97,46.93,46.94,42643.0,45.3582,45.3872,45.3485,45.3582,42643.0
2019-07-15 12:30:00,46.94,46.96,46.82,46.82,88735.0,45.3582,45.3775,45.2422,45.2422,88735.0
2019-07-15 12:35:00,46.82,46.86,46.8,46.86,24735.0,45.2422,45.2809,45.2229,45.2809,24735.0
2019-07-15 12:40:00,46.86,46.93,46.86,46.93,51065.0,45.2809,45.3485,45.2809,45.3485,51065.0
2019-07-15 12:45:00,46.92,46.97,46.9,46.96,52965.0,45.3389,45.3872,45.3195,45.3775,52965.0
2019-07-15 12:50:00,46.96,46.98,46.95,46.97,14291.0,45.3775,45.3968,45.3679,45.3872,14291.0
2019-07-15 12:55:00,46.97,46.99,46.96,46.98,15800.0,45.3872,45.4065,45.3775,45.3968,15800.0
2019-07-15 13:00:00,46.97,46.99,46.96,46.97,14680.0,45.3872,45.4065,45.3775,45.3872,14680.0
2019-07-15 13:05:00,46.97,46.99,46.96,46.98,31828.0,45.3872,45.4065,45.3775,45.3968,31828.0
2019-07-15 13:10:00,46.98,47.04,46.97,47.01,50558.0,45.3968,45.4548,45.3872,45.4258,50558.0
2019-07-15 13:15:00,47.0,47.0,46.97,46.97,12315.0,45.4162,45.4162,45.3872,45.3872,12315.0
2019-07-15 13:20:00,46.97,46.99,46.97,46.97,15165.0,45.3872,45.4065,45.3872,45.3872,15165.0
2019-07-15 13:25:00,46.98,47.0,46.96,46.98,52247.0,45.3968,45.4162,45.3775,45.3968,52247.0
2019-07-15 13:30:00,46.98,47.0,46.97,46.99,19680.0,45.3968,45.4162,45.3872,45.4065,19680.0
2019-07-15 13:35:00,46.99,47.01,46.98,46.98,23467.0,45.4065,45.4258,45.3968,45.3968,23467.0
2019-07-15 13:40:00,46.98,46.98,46.96,46.97,19590.0,45.3968,45.3968,45.3775,45.3872,19590.0
2019-07-15 13:45:00,46.98,46.98,46.92,46.93,21730.0,45.3968,45.3968,45.3389,45.3485,21730.0
2019-07-15 13:50:00,46.93,47.02,46.92,47.02,82729.0,45.3485,45.4355,45.3389,45.4355,82729.0
2019-07-15 13:55:00,47.02,47.08,47.01,47.05,33849.0,45.4355,45.4935,45.4258,45.4645,33849.0
2019-07-15 14:00:00,47.05,47.05,46.97,46.97,18669.0,45.4645,45.4645,45.3872,45.3872,18669.0
2019-07-15 14:05:00,46.98,46.98,46.96,46.98,11327.0,45.3968,45.3968,45.3775,45.3968,11327.0
2019-07-15 14:10:00,46.97,47.0,46.96,46.97,34958.0,45.3872,45.4162,45.3775,45.3872,34958.0
2019-07-15 14:15:00,46.97,46.99,46.9,46.96,136736.0,45.3872,45.4065,45.3195,45.3775,136736.0
2019-07-15 14:20:00,46.96,46.99,46.95,46.95,25530.0,45.3775,45.4065,45.3679,45.3679,25530.0
2019-07-15 14:25:00,46.96,46.97,46.93,46.96,57904.0,45.3775,45.3872,45.3485,45.3775,57904.0
2019-07-15 14:30:00,46.96,46.96,46.92,46.96,23032.0,45.3775,45.3775,45.3389,45.3775,23032.0
2019-07-15 14:35:00,46.96,46.98,46.94,46.94,23825.0,45.3775,45.3968,45.3582,45.3582,23825.0
2019-07-15 14:40:00,46.94,46.95,46.87,46.88,44155.0,45.3582,45.3679,45.2905,45.3002,44155.0
2019-07-15 14:45:00,46.87,46.89,46.86,46.87,10199.0,45.2905,45.3099,45.2809,45.2905,10199.0
2019-07-15 14:50:00,46.86,46.87,46.83,46.86,23740.0,45.2809,45.2905,45.2519,45.2809,23740.0
2019-07-15 14:55:00,46.86,46.89,46.86,46.87,10219.0,45.2809,45.3099,45.2809,45.2905,10219.0
2019-07-15 15:00:00,46.88,46.9,46.86,46.9,24047.0,45.3002,45.3195,45.2809,45.3195,24047.0
2019-07-15 15:05:00,46.9,47.04,46.89,47.0,66414.0,45.3195,45.4548,45.3099,45.4162,66414.0
2019-07-15 15:10:00,47.0,47.0,46.95,46.97,34869.0,45.4162,45.4162,45.3679,45.3872,34869.0
2019-07-15 15:15:00,46.97,46.98,46.94,46.98,31053.0,45.3872,45.3968,45.3582,45.3968,31053.0
2019-07-15 15:20:00,46.98,47.03,46.96,47.0,61865.0,45.3968,45.4452,45.3775,45.4162,61865.0
2019-07-15 15:25:00,47.0,47.01,46.99,47.01,34004.0,45.4162,45.4258,45.4065,45.4258,34004.0
2019-07-15 15:30:00,47.0,47.01,46.95,46.97,49248.0,45.4162,45.4258,45.3679,45.3872,49248.0
2019-07-15 15:35:00,46.97,46.98,46.95,46.98,40679.0,45.3872,45.3968,45.3679,45.3968,40679.0
2019-07-15 15:40:00,46.98,47.0,46.95,46.96,69372.0,45.3968,45.4162,45.3679,45.3775,69372.0
2019-07-15 15:45:00,46.96,47.0,46.96,47.0,63210.0,45.3775,45.4162,45.3775,45.4162,63210.0
2019-07-15 15:50:00,46.99,46.99,46.95,46.97,68586.0,45.4065,45.4065,45.3679,45.3872,68586.0
2019-07-15 15:55:00,46.97,46.97,46.92,46.95,180316.0,45.3872,45.3872,45.3389,45.3679,180316.0
2019-07-16 09:30:00,46.71,46.75,46.63,46.67,136065.0,45.1359,45.1746,45.0586,45.0973,136065.0
2019-07-16 09:35:00,46.68,46.78,46.66,46.73,67881.0,45.107,45.2036,45.0876,45.1553,67881.0
2019-07-16 09:40:00,46.75,46.77,46.71,46.76,48936.0,45.1746,45.1939,45.1359,45.1843,48936.0
2019-07-16 09:45:00,46.77,46.86,46.74,46.84,47449.0,45.1939,45.2809,45.1649,45.2616,47449.0
2019-07-16 09:50:00,46.84,46.9,46.81,46.89,37958.0,45.2616,45.3195,45.2326,45.3099,37958.0
2019-07-16 09:55:00,46.9,46.92,46.83,46.83,24838.0,45.3195,45.3389,45.2519,45.2519,24838.0
2019-07-16 10:00:00,46.83,46.88,46.8,46.84,36747.0,45.2519,45.3002,45.2229,45.2616,36747.0
2019-07-16 10:05:00,46.85,46.9,46.82,46.88,36373.0,45.2712,45.3195,45.2422,45.3002,36373.0
2019-07-16 10:10:00,46.89,46.96,46.88,46.95,26470.0,45.3099,45.3775,45.3002,45.3679,26470.0
2019-07-16 10:15:00,46.94,46.94,46.88,46.88,29615.0,45.3582,45.3582,45.3002,45.3002,29615.0
2019-07-16 10:20:00,46.88,46.91,46.87,46.89,40111.0,45.3002,45.3292,45.2905,45.3099,40111.0
2019-07-16 10:25:00,46.89,46.91,46.85,46.88,29146.0,45.3099,45.3292,45.2712,45.3002,29146.0
2019-07-16 10:30:00,46.89,46.89,46.79,46.83,34431.0,45.3099,45.3099,45.2132,45.2519,34431.0
2019-07-16 10:35:00,46.82,46.84,46.72,46.73,23481.0,45.2422,45.2616,45.1456,45.1553,23481.0
2019-07-16 10:40:00,46.73,46.77,46.7,46.75,55023.0,45.1553,45.1939,45.1263,45.1746,55023.0
2019-07-16 10:45:00,46.75,46.75,46.59,46.59,112022.0,45.1746,45.1746,45.02,45.02,112022.0
2019-07-16 10:50:00,46.59,46.62,46.51,46.53,56377.0,45.02,45.049,44.9427,44.962,56377.0
2019-07-16 10:55:00,46.52,46.62,46.52,46.59,52114.0,44.9523,45.049,44.9523,45.02,52114.0
2019-07-16 11:00:00,46.59,46.6,46.46,46.52,64639.0,45.02,45.0296,44.8944,44.9523,64639.0
2019-07-16 11:05:00,46.52,46.53,46.41,46.43,53303.0,44.9523,44.962,44.8461,44.8654,53303.0
2019-07-16 11:10:00,46.43,46.44,46.38,46.41,117783.0,44.8654,44.875,44.8171,44.8461,117783.0
2019-07-16 11:15:00,46.4,46.57,46.39,46.5,49897.0,44.8364,45.0007,44.8267,44.933,49897.0
2019-07-16 11:20:00,46.49,46.51,46.45,46.45,51158.0,44.9234,44.9427,44.8847,44.8847,51158.0
2019-07-16 11:25:00,46.46,46.48,46.43,46.47,70358.0,44.8944,44.9137,44.8654,44.904,70358.0
2019-07-16 11:30:00,46.47,46.57,46.47,46.54,94729.0,44.904,45.0007,44.904,44.9717,94729.0
2019-07-16 11:35:00,46.54,46.59,46.53,46.57,42870.0,44.9717,45.02,44.962,45.0007,42870.0
2019-07-16 11:40:00,46.57,46.58,46.52,46.53,57245.0,45.0007,45.0103,44.9523,44.962,57245.0
2019-07-16 11:45:00,46.53,46.57,46.51,46.55,36126.0,44.962,45.0007,44.9427,44.9813,36126.0
2019-07-16 11:50:00,46.56,46.56,46.51,46.52,17820.0,44.991,44.991,44.9427,44.9523,17820.0
2019-07-16 11:55:00,46.52,46.55,46.46,46.49,47782.0,44.9523,44.9813,44.8944,44.9234,47782.0
2019-07-16 12:00:00,46.48,46.52,46.47,46.48,28352.0,44.9137,44.9523,44.904,44.9137,28352.0
2019-07-16 12:05:00,46.48,46.48,46.36,46.36,44771.0,44.9137,44.9137,44.7977,44.7977,44771.0
2019-07-16 12:10:00,46.37,46.38,46.32,46.34,38206.0,44.8074,44.8171,44.7591,44.7784,38206.0
2019-07-16 12:15:00,46.33,46.34,46.27,46.32,50873.0,44.7687,44.7784,44.7108,44.7591,50873.0
2019-07-16 12:20:00,46.31,46.39,46.31,46.36,29242.0,44.7494,44.8267,44.7494,44.7977,29242.0
2019-07-16 12:25:00,46.36,46.36,46.33,46.34,53074.0,44.7977,44.7977,44.7687,44.7784,53074.0
2019-07-16 12:30:00,46.34,46.36,46.32,46.36,53394.0,44.7784,44.7977,44.7591,44.7977,53394.0
2019-07-16 12:35:00,46.36,46.39,46.31,46.32,27847.0,44.7977,44.8267,44.7494,44.7591,27847.0
2019-07-16 12:40:00,46.33,46.36,46.27,46.32,136051.0,44.7687,44.7977,44.7108,44.7591,136051.0
2019-07-16 12:45:00,46.32,46.36,46.31,46.34,29784.0,44.7591,44.7977,44.7494,44.7784,29784.0
2019-07-16 12:50:00,46.34,46.35,46.32,46.34,42163.0,44.7784,44.7881,44.7591,44.7784,42163.0
2019-07-16 12:55:00,46.35,46.35,46.22,46.32,107200.0,44.7881,44.7881,44.6625,44.7591,107200.0
2019-07-16 13:00:00,46.32,46.43,46.31,46.4,28254.0,44.7591,44.8654,44.7494,44.8364,28254.0
2019-07-16 13:05:00,46.39,46.48,46.39,46.48,16476.0,44.8267,44.9137,44.8267,44.9137,16476.0
2019-07-16 13:10:00,46.48,46.48,46.42,46.42,21437.0,44.9137,44.9137,44.8557,44.8557,21437.0
2019-07-16 13:15:00,46.42,46.46,46.42,46.43,18539.0,44.8557,44.8944,44.8557,44.8654,18539.0
2019-07-16 13:20:00,46.43,46.45,46.42,46.44,26423.0,44.8654,44.8847,44.8557,44.875,26423.0
2019-07-16 13:25:00,46.44,46.44,46.41,46.42,16025.0,44.875,44.875,44.8461,44.8557,16025.0
2019-07-16 13:30:00,46.41,46.42,46.37,46.41,21868.0,44.8461,44.8557,44.8074,44.8461,21868.0
2019-07-16 13:35:00,46.42,46.42,46.36,46.38,25816.0,44.8557,44.8557,44.7977,44.8171,25816.0
2019-07-16 13:40:00,46.37,46.38,46.35,46.37,17636.0,44.8074,44.8171,44.7881,44.8074,17636.0
2019-07-16 13:45:00,46.36,46.37,46.32,46.36,61959.0,44.7977,44.8074,44.7591,44.7977,61959.0
2019-07-16 13:50:00,46.35,46.37,46.32,46.34,26786.0,44.7881,44.8074,44.7591,44.7784,26786.0
2019-07-16 13:55:00,46.34,46.36,46.33,46.35,43271.0,44.7784,44.7977,44.7687,44.7881,43271.0
2019-07-16 14:00:00,46.35,46.41,46.34,46.4,23515.0,44.7881,44.8461,44.7784,44.8364,23515.0
2019-07-16 14:05:00,46.41,46.42,46.37,46.38,26544.0,44.8461,44.8557,44.8074,44.8171,26544.0
2019-07-16 14:10:00,46.38,46.45,46.38,46.45,38596.0,44.8171,44.8847,44.8171,44.8847,38596.0
2019-07-16 14:15:00,46.44,46.46,46.4,46.41,21604.0,44.875,44.8944,44.8364,44.8461,21604.0
2019-07-16 14:20:00,46.41,46.45,46.39,46.43,23435.0,44.8461,44.8847,44.8267,44.8654,23435.0
2019-07-16 14:25:00,46.42,46.45,46.41,46.43,21435.0,44.8557,44.8847,44.8461,44.8654,21435.0
2019-07-16 14:30:00,46.42,46.42,46.36,46.4,27378.0,44.8557,44.8557,44.7977,44.8364,27378.0
2019-07-16 14:35:00,46.41,46.47,46.4,46.45,25415.0,44.8461,44.904,44.8364,44.8847,25415.0
2019-07-16 14:40:00,46.44,46.44,46.4,46.42,25401.0,44.875,44.875,44.8364,44.8557,25401.0
2019-07-16 14:45:00,46.42,46.44,46.4,46.44,23861.0,44.8557,44.875,44.8364,44.875,23861.0
2019-07-16 14:50:00,46.44,46.44,46.4,46.41,20674.0,44.875,44.875,44.8364,44.8461,20674.0
2019-07-16 14:55:00,46.41,46.42,46.38,46.41,32806.0,44.8461,44.8557,44.8171,44.8461,32806.0
2019-07-16 15:00:00,46.41,46.42,46.38,46.41,25085.0,44.8461,44.8557,44.8171,44.8461,25085.0
2019-07-16 15:05:00,46.41,46.42,46.38,46.41,27629.0,44.8461,44.8557,44.8171,44.8461,27629.0
2019-07-16 15:10:00,46.4,46.42,46.39,46.4,24088.0,44.8364,44.8557,44.8267,44.8364,24088.0
2019-07-16 15:15:00,46.41,46.41,46.38,46.39,32823.0,44.8461,44.8461,44.8171,44.8267,32823.0
2019-07-16 15:20:00,46.4,46.41,46.38,46.39,26763.0,44.8364,44.8461,44.8171,44.8267,26763.0
2019-07-16 15:25:00,46.39,46.43,46.38,46.39,45421.0,44.8267,44.8654,44.8171,44.8267,45421.0
2019-07-16 15:30:00,46.38,46.42,46.38,46.41,47149.0,44.8171,44.8557,44.8171,44.8461,47149.0
2019-07-16 15:35:00,46.42,46.44,46.41,46.43,35631.0,44.8557,44.875,44.8461,44.8654,35631.0
2019-07-16 15:40:00,46.44,46.49,46.44,46.44,51078.0,44.875,44.9234,44.875,44.875,51078.0
2019-07-16 15:45:00,46.45,46.46,46.42,46.44,69294.0,44.8847,44.8944,44.8557,44.875,69294.0
2019-07-16 15:50:00,46.44,46.46,46.41,46.41,92358.0,44.875,44.8944,44.8461,44.8461,92358.0
2019-07-16 15:55:00,46.42,46.46,46.41,46.45,297665.0,44.8557,44.8944,44.8461,44.8847,297665.0
2019-07-17 09:30:00,46.45,46.5,46.39,46.45,52860.0,44.8847,44.933,44.8267,44.8847,52860.0
2019-07-17 09:35:00,46.46,46.51,46.35,46.39,38563.0,44.8944,44.9427,44.7881,44.8267,38563.0
2019-07-17 09:40:00,46.38,46.42,46.31,46.33,40305.0,44.8171,44.8557,44.7494,44.7687,40305.0
2019-07-17 09:45:00,46.32,46.39,46.28,46.39,52568.0,44.7591,44.8267,44.7204,44.8267,52568.0
2019-07-17 09:50:00,46.4,46.42,46.33,46.34,19009.0,44.8364,44.8557,44.7687,44.7784,19009.0
2019-07-17 09:55:00,46.34,46.37,46.32,46.36,19432.0,44.7784,44.8074,44.7591,44.7977,19432.0
2019-07-17 10:00:00,46.37,46.42,46.34,46.4,24183.0,44.8074,44.8557,44.7784,44.8364,24183.0
2019-07-17 10:05:00,46.4,46.4,46.26,46.27,35917.0,44.8364,44.8364,44.7011,44.7108,35917.0
2019-07-17 10:10:00,46.28,46.33,46.24,46.24,82673.0,44.7204,44.7687,44.6818,44.6818,82673.0
2019-07-17 10:15:00,46.25,46.29,46.21,46.26,84088.0,44.6914,44.7301,44.6528,44.7011,84088.0
2019-07-17 10:20:00,46.26,46.29,46.25,46.28,47415.0,44.7011,44.7301,44.6914,44.7204,47415.0
2019-07-17 10:25:00,46.28,46.31,46.22,46.26,79070.0,44.7204,44.7494,44.6625,44.7011,79070.0
2019-07-17 10:30:00,46.25,46.28,46.2,46.25,72690.0,44.6914,44.7204,44.6431,44.6914,72690.0
2019-07-17 10:35:00,46.25,46.26,46.13,46.23,111621.0,44.6914,44.7011,44.5755,44.6721,111621.0
2019-07-17 10:40:00,46.24,46.27,46.2,46.21,86099.0,44.6818,44.7108,44.6431,44.6528,86099.0
2019-07-17 10:45:00,46.21,46.21,46.08,46.15,106713.0,44.6528,44.6528,44.5272,44.5948,106713.0
2019-07-17 10:50:00,46.14,46.17,46.11,46.14,31480.0,44.5851,44.6141,44.5562,44.5851,31480.0
2019-07-17 10:55:00,46.14,46.18,46.11,46.15,61327.0,44.5851,44.6238,44.5562,44.5948,61327.0
2019-07-17 11:00:00,46.15,46.26,46.14,46.17,146230.0,44.5948,44.7011,44.5851,44.6141,146230.0
2019-07-17 11:05:00,46.17,46.19,46.15,46.15,28201.0,44.6141,44.6335,44.5948,44.5948,28201.0
2019-07-17 11:10:00,46.16,46.19,46.11,46.12,142893.0,44.6045,44.6335,44.5562,44.5658,142893.0
2019-07-17 11:15:00,46.11,46.11,46.04,46.08,34583.0,44.5562,44.5562,44.4885,44.5272,34583.0
2019-07-17 11:20:00,46.09,46.09,46.02,46.05,16687.0,44.5368,44.5368,44.4692,44.4982,16687.0
2019-07-17 11:25:00,46.05,46.06,46.01,46.02,117781.0,44.4982,44.5078,44.4595,44.4692,117781.0
2019-07-17 11:30:00,46.02,46.09,46.01,46.03,15775.0,44.4692,44.5368,44.4595,44.4789,15775.0
2019-07-17 11:35:00,46.03,46.04,45.96,45.97,630790.0,44.4789,44.4885,44.4112,44.4209,630790.0
2019-07-17 11:40:00,45.96,45.98,45.87,45.89,59641.0,44.4112,44.4305,44.3242,44.3436,59641.0
2019-07-17 11:45:00,45.89,45.92,45.84,45.91,19444.0,44.3436,44.3726,44.2953,44.3629,19444.0
2019-07-17 11:50:00,45.9,45.93,45.88,45.93,23152.0,44.3532,44.3822,44.3339,44.3822,23152.0
2019-07-17 11:55:00,45.93,45.96,45.89,45.91,25974.0,44.3822,44.4112,44.3436,44.3629,25974.0
2019-07-17 12:00:00,45.91,45.91,45.85,45.87,23388.0,44.3629,44.3629,44.3049,44.3242,23388.0
2019-07-17 12:05:00,45.86,45.9,45.86,45.89,19177.0,44.3146,44.3532,44.3146,44.3436,19177.0
2019-07-17 12:10:00,45.89,45.91,45.85,45.89,25442.0,44.3436,44.3629,44.3049,44.3436,25442.0
2019-07-17 12:15:00,45.89,45.9,45.86,45.88,25226.0,44.3436,44.3532,44.3146,44.3339,25226.0
2019-07-17 12:20:00,45.88,45.92,45.86,45.91,14352.0,44.3339,44.3726,44.3146,44.3629,14352.0
2019-07-17 12:25:00,45.91,45.92,45.88,45.89,52535.0,44.3629,44.3726,44.3339,44.3436,52535.0
2019-07-17 12:30:00,45.89,45.92,45.89,45.9,32909.0,44.3436,44.3726,44.3436,44.3532,32909.0
2019-07-17 12:35:00,45.9,45.91,45.88,45.88,11562.0,44.3532,44.3629,44.3339,44.3339,11562.0
2019-07-17 12:40:00,45.89,45.9,45.86,45.88,43813.0,44.3436,44.3532,44.3146,44.3339,43813.0
2019-07-17 12:45:00,45.88,45.89,45.86,45.87,16321.0,44.3339,44.3436,44.3146,44.3242,16321.0
2019-07-17 12:50:00,45.88,45.89,45.87,45.88,13225.0,44.3339,44.3436,44.3242,44.3339,13225.0
2019-07-17 12:55:00,45.88,45.88,45.86,45.88,18339.0,44.3339,44.3339,44.3146,44.3339,18339.0
2019-07-17 13:00:00,45.88,45.9,45.82,45.83,70028.0,44.3339,44.3532,44.2759,44.2856,70028.0
2019-07-17 13:05:00,45.84,45.88,45.82,45.84,25867.0,44.2953,44.3339,44.2759,44.2953,25867.0
2019-07-17 13:10:00,45.83,45.89,45.82,45.86,26538.0,44.2856,44.3436,44.2759,44.3146,26538.0
2019-07-17 13:15:00,45.87,45.88,45.83,45.86,8173.0,44.3242,44.3339,44.2856,44.3146,8173.0
2019-07-17 13:20:00,45.87,45.9,45.87,45.88,8324.0,44.3242,44.3532,44.3242,44.3339,8324.0
2019-07-17 13:25:00,45.88,45.91,45.88,45.91,6635.0,44.3339,44.3629,44.3339,44.3629,6635.0
2019-07-17 13:30:00,45.91,45.92,45.89,45.9,10112.0,44.3629,44.3726,44.3436,44.3532,10112.0
2019-07-17 13:35:00,45.9,45.91,45.88,45.89,17898.0,44.3532,44.3629,44.3339,44.3436,17898.0
2019-07-17 13:40:00,45.89,45.95,45.87,45.94,29802.0,44.3436,44.4016,44.3242,44.3919,29802.0
2019-07-17 13:45:00,45.94,46.01,45.92,46.0,72002.0,44.3919,44.4595,44.3726,44.4499,72002.0
2019-07-17 13:50:00,45.99,45.99,45.89,45.93,40745.0,44.4402,44.4402,44.3436,44.3822,40745.0
2019-07-17 13:55:00,45.92,45.95,45.92,45.94,14937.0,44.3726,44.4016,44.3726,44.3919,14937.0
2019-07-17 14:00:00,45.95,45.95,45.89,45.92,13176.0,44.4016,44.4016,44.3436,44.3726,13176.0
2019-07-17 14:05:00,45.91,45.96,45.9,45.91,15380.0,44.3629,44.4112,44.3532,44.3629,15380.0
2019-07-17 14:10:00,45.91,45.91,45.88,45.89,33825.0,44.3629,44.3629,44.3339,44.3436,33825.0
2019-07-17 14:15:00,45.89,45.93,45.88,45.9,56144.0,44.3436,44.3822,44.3339,44.3532,56144.0
2019-07-17 14:20:00,45.9,45.91,45.86,45.9,32335.0,44.3532,44.3629,44.3146,44.3532,32335.0
2019-07-17 14:25:00,45.91,45.94,45.89,45.91,15752.0,44.3629,44.3919,44.3436,44.3629,15752.0
2019-07-17 14:30:00,45.91,45.92,45.89,45.9,34612.0,44.3629,44.3726,44.3436,44.3532,34612.0
2019-07-17 14:35:00,45.9,45.9,45.89,45.9,11978.0,44.3532,44.3532,44.3436,44.3532,11978.0
2019-07-17 14:40:00,45.89,45.89,45.85,45.86,57659.0,44.3436,44.3436,44.3049,44.3146,57659.0
2019-07-17 14:45:00,45.85,45.86,45.82,45.83,17090.0,44.3049,44.3146,44.2759,44.2856,17090.0
2019-07-17 14:50:00,45.83,45.84,45.71,45.72,59191.0,44.2856,44.2953,44.1696,44.1793,59191.0
2019-07-17 14:55:00,45.72,45.79,45.67,45.75,59792.0,44.1793,44.2469,44.131,44.2083,59792.0
2019-07-17 15:00:00,45.74,45.74,45.64,45.65,15933.0,44.1986,44.1986,44.102,44.1117,15933.0
2019-07-17 15:05:00,45.65,45.71,45.64,45.71,27090.0,44.1117,44.1696,44.102,44.1696,27090.0
2019-07-17 15:10:00,45.7,45.72,45.69,45.7,15546.0,44.16,44.1793,44.1503,44.16,15546.0
2019-07-17 15:15:00,45.7,45.71,45.68,45.71,24949.0,44.16,44.1696,44.1407,44.1696,24949.0
2019-07-17 15:20:00,45.71,45.74,45.65,45.66,38744.0,44.1696,44.1986,44.1117,44.1213,38744.0
2019-07-17 15:25:00,45.66,45.67,45.6,45.6,31456.0,44.1213,44.131,44.0633,44.0633,31456.0
2019-07-17 15:30:00,45.61,45.7,45.6,45.7,57226.0,44.073,44.16,44.0633,44.16,57226.0
2019-07-17 15:35:00,45.7,45.76,45.69,45.75,64069.0,44.16,44.218,44.1503,44.2083,64069.0
2019-07-17 15:40:00,45.75,45.78,45.72,45.77,45134.0,44.2083,44.2373,44.1793,44.2276,45134.0
2019-07-17 15:45:00,45.77,45.78,45.73,45.75,40282.0,44.2276,44.2373,44.189,44.2083,40282.0
2019-07-17 15:50:00,45.74,45.77,45.69,45.71,91200.0,44.1986,44.2276,44.1503,44.1696,91200.0
2019-07-17 15:55:00,45.71,45.72,45.63,45.64,158424.0,44.1696,44.1793,44.0923,44.102,158424.0
2019-07-18 09:30:00,45.73,45.78,45.59,45.6,117031.0,44.189,44.2373,44.0537,44.0633,117031.0
2019-07-18 09:35:00,45.61,45.67,45.6,45.62,24030.0,44.073,44.131,44.0633,44.0827,24030.0
2019-07-18 09:40:00,45.62,45.63,45.48,45.52,51786.0,44.0827,44.0923,43.9474,43.986,51786.0
2019-07-18 09:45:00,45.53,45.61,45.51,45.54,18937.0,43.9957,44.073,43.9764,44.0054,18937.0
2019-07-18 09:50:00,45.54,45.61,45.5,45.6,22759.0,44.0054,44.073,43.9667,44.0633,22759.0
2019-07-18 09:55:00,45.59,45.72,45.58,45.71,19754.0,44.0537,44.1793,44.044,44.1696,19754.0
2019-07-18 10:00:00,45.72,45.8,45.7,45.79,23936.0,44.1793,44.2566,44.16,44.2469,23936.0
2019-07-18 10:05:00,45.81,45.88,45.8,45.88,28141.0,44.2663,44.3339,44.2566,44.3339,28141.0
2019-07-18 10:10:00,45.88,45.89,45.85,45.86,24003.0,44.3339,44.3436,44.3049,44.3146,24003.0
2019-07-18 10:15:00,45.86,45.88,45.84,45.85,31117.0,44.3146,44.3339,44.2953,44.3049,31117.0
2019-07-18 10:20:00,45.85,45.88,45.74,45.81,40015.0,44.3049,44.3339,44.1986,44.2663,40015.0
2019-07-18 10:25:00,45.8,45.8,45.75,45.8,7990.0,44.2566,44.2566,44.2083,44.2566,7990.0
2019-07-18 10:30:00,45.81,45.85,45.77,45.78,14648.0,44.2663,44.3049,44.2276,44.2373,14648.0
2019-07-18 10:35:00,45.77,45.78,45.74,45.76,13129.0,44.2276,44.2373,44.1986,44.218,13129.0
2019-07-18 10:40:00,45.77,45.81,45.75,45.79,22499.0,44.2276,44.2663,44.2083,44.2469,22499.0
2019-07-18 10:45:00,45.78,45.85,45.78,45.8,29549.0,44.2373,44.3049,44.2373,44.2566,29549.0
2019-07-18 10:50:00,45.81,45.82,45.76,45.79,28663.0,44.2663,44.2759,44.218,44.2469,28663.0
2019-07-18 10:55:00,45.79,45.83,45.79,45.81,29365.0,44.2469,44.2856,44.2469,44.2663,29365.0
2019-07-18 11:00:00,45.8,45.82,45.8,45.81,14667.0,44.2566,44.2759,44.2566,44.2663,14667.0
2019-07-18 11:05:00,45.8,45.81,45.73,45.75,38109.0,44.2566,44.2663,44.189,44.2083,38109.0
2019-07-18 11:10:00,45.75,45.77,45.71,45.72,26647.0,44.2083,44.2276,44.1696,44.1793,26647.0
2019-07-18 11:15:00,45.72,45.76,45.71,45.76,22988.0,44.1793,44.218,44.1696,44.218,22988.0
2019-07-18 11:20:00,45.75,45.75,45.6,45.63,39882.0,44.2083,44.2083,44.0633,44.0923,39882.0
2019-07-18 11:25:00,45.64,45.67,45.56,45.59,16392.0,44.102,44.131,44.0247,44.0537,16392.0
2019-07-18 11:30:00,45.58,45.6,45.52,45.59,31381.0,44.044,44.0633,43.986,44.0537,31381.0
2019-07-18 11:35:00,45.6,45.61,45.53,45.57,16757.0,44.0633,44.073,43.9957,44.0344,16757.0
2019-07-18 11:40:00,45.57,45.57,45.52,45.52,14614.0,44.0344,44.0344,43.986,43.986,14614.0
2019-07-18 11:45:00,45.52,45.53,45.49,45.5,61741.0,43.986,43.9957,43.9571,43.9667,61741.0
2019-07-18 11:50:00,45.51,45.59,45.5,45.58,27263.0,43.9764,44.0537,43.9667,44.044,27263.0
2019-07-18 11:55:00,45.58,45.66,45.55,45.59,22414.0,44.044,44.1213,44.015,44.0537,22414.0
2019-07-18 12:00:00,45.59,45.64,45.58,45.63,14355.0,44.0537,44.102,44.044,44.0923,14355.0
2019-07-18 12:05:00,45.63,45.66,45.63,45.65,9350.0,44.0923,44.1213,44.0923,44.1117,9350.0
2019-07-18 12:10:00,45.66,45.68,45.64,45.66,5674.0,44.1213,44.1407,44.102,44.1213,5674.0
2019-07-18 12:15:00,45.66,45.69,45.65,45.66,8716.0,44.1213,44.1503,44.1117,44.1213,8716.0
2019-07-18 12:20:00,45.66,45.68,45.65,45.67,7489.0,44.1213,44.1407,44.1117,44.131,7489.0
2019-07-18 12:25:00,45.67,45.68,45.63,45.64,5266.0,44.131,44.1407,44.0923,44.102,5266.0
2019-07-18 12:30:00,45.65,45.65,45.6,45.61,10555.0,44.1117,44.1117,44.0633,44.073,10555.0
2019-07-18 12:35:00,45.61,45.63,45.6,45.63,8595.0,44.073,44.0923,44.0633,44.0923,8595.0
2019-07-18 12:40:00,45.63,45.64,45.6,45.62,4569.0,44.0923,44.102,44.0633,44.0827,4569.0
2019-07-18 12:45:00,45.61,45.62,45.6,45.62,7945.0,44.073,44.0827,44.0633,44.0827,7945.0
2019-07-18 12:50:00,45.62,45.62,45.58,45.58,11886.0,44.0827,44.0827,44.044,44.044,11886.0
2019-07-18 12:55:00,45.59,45.59,45.56,45.57,6777.0,44.0537,44.0537,44.0247,44.0344,6777.0
2019-07-18 13:00:00,45.57,45.6,45.56,45.6,8703.0,44.0344,44.0633,44.0247,44.0633,8703.0
2019-07-18 13:05:00,45.61,45.61,45.53,45.53,8365.0,44.073,44.073,43.9957,43.9957,8365.0
2019-07-18 13:10:00,45.54,45.54,45.51,45.52,7886.0,44.0054,44.0054,43.9764,43.986,7886.0
2019-07-18 13:15:00,45.53,45.55,45.52,45.54,8067.0,43.9957,44.015,43.986,44.0054,8067.0
2019-07-18 13:20:00,45.55,45.56,45.53,45.53,6148.0,44.015,44.0247,43.9957,43.9957,6148.0
2019-07-18 13:25:00,45.54,45.55,45.52,45.53,5190.0,44.0054,44.015,43.986,43.9957,5190.0
2019-07-18 13:30:00,45.52,45.54,45.52,45.54,5617.0,43.986,44.0054,43.986,44.0054,5617.0
2019-07-18 13:35:00,45.53,45.57,45.52,45.55,9215.0,43.9957,44.0344,43.986,44.015,9215.0
2019-07-18 13:40:00,45.55,45.55,45.52,45.52,12822.0,44.015,44.015,43.986,43.986,12822.0
2019-07-18 13:45:00,45.52,45.53,45.49,45.5,60670.0,43.986,43.9957,43.9571,43.9667,60670.0
2019-07-18 13:50:00,45.49,45.5,45.43,45.43,27175.0,43.9571,43.9667,43.8991,43.8991,27175.0
2019-07-18 13:55:00,45.43,45.47,45.43,45.45,12366.0,43.8991,43.9377,43.8991,43.9184,12366.0
2019-07-18 14:00:00,45.45,45.55,45.45,45.55,12598.0,43.9184,44.015,43.9184,44.015,12598.0
2019-07-18 14:05:00,45.54,45.59,45.54,45.56,14250.0,44.0054,44.0537,44.0054,44.0247,14250.0
2019-07-18 14:10:00,45.56,45.59,45.55,45.57,9918.0,44.0247,44.0537,44.015,44.0344,9918.0
2019-07-18 14:15:00,45.56,45.59,45.56,45.59,19913.0,44.0247,44.0537,44.0247,44.0537,19913.0
2019-07-18 14:20:00,45.6,45.65,45.59,45.64,15205.0,44.0633,44.1117,44.0537,44.102,15205.0
2019-07-18 14:25:00,45.63,45.65,45.6,45.62,8341.0,44.0923,44.1117,44.0633,44.0827,8341.0
2019-07-18 14:30:00,45.62,45.65,45.61,45.64,6700.0,44.0827,44.1117,44.073,44.102,6700.0
2019-07-18 14:35:00,45.65,45.69,45.65,45.67,12720.0,44.1117,44.1503,44.1117,44.131,12720.0
2019-07-18 14:40:00,45.66,45.7,45.65,45.66,33717.0,44.1213,44.16,44.1117,44.1213,33717.0
2019-07-18 14:45:00,45.66,45.67,45.62,45.63,12141.0,44.1213,44.131,44.0827,44.0923,12141.0
2019-07-18 14:50:00,45.63,45.65,45.62,45.62,10515.0,44.0923,44.1117,44.0827,44.0827,10515.0
2019-07-18 14:55:00,45.62,45.65,45.6,45.65,10151.0,44.0827,44.1117,44.0633,44.1117,10151.0
2019-07-18 15:00:00,45.66,45.72,45.63,45.7,14937.0,44.1213,44.1793,44.0923,44.16,14937.0
2019-07-18 15:05:00,45.69,45.7,45.65,45.68,20386.0,44.1503,44.16,44.1117,44.1407,20386.0
2019-07-18 15:10:00,45.68,45.69,45.63,45.69,24561.0,44.1407,44.1503,44.0923,44.1503,24561.0
2019-07-18 15:15:00,45.69,45.7,45.62,45.62,14475.0,44.1503,44.16,44.0827,44.0827,14475.0
2019-07-18 15:20:00,45.62,45.63,45.61,45.63,13185.0,44.0827,44.0923,44.073,44.0923,13185.0
2019-07-18 15:25:00,45.63,45.65,45.57,45.63,23060.0,44.0923,44.1117,44.0344,44.0923,23060.0
2019-07-18 15:30:00,45.63,45.63,45.57,45.58,15334.0,44.0923,44.0923,44.0344,44.044,15334.0
2019-07-18 15:35:00,45.59,45.61,45.54,45.54,28461.0,44.0537,44.073,44.0054,44.0054,28461.0
2019-07-18 15:40:00,45.54,45.55,45.51,45.52,29449.0,44.0054,44.015,43.9764,43.986,29449.0
2019-07-18 15:45:00,45.51,45.54,45.49,45.5,43125.0,43.9764,44.0054,43.9571,43.9667,43125.0
2019-07-18 15:50:00,45.5,45.54,45.49,45.53,43700.0,43.9667,44.0054,43.9571,43.9957,43700.0
2019-07-18 15:55:00,45.53,45.55,45.48,45.49,226026.0,43.9957,44.015,43.9474,43.9571,226026.0
2019-07-19 09:30:00,45.72,45.75,45.58,45.75,146364.0,44.1793,44.2083,44.044,44.2083,146364.0
2019-07-19 09:35:00,45.76,45.88,45.74,45.84,25417.0,44.218,44.3339,44.1986,44.2953,25417.0
2019-07-19 09:40:00,45.84,45.95,45.83,45.92,43570.0,44.2953,44.4016,44.2856,44.3726,43570.0
2019-07-19 09:45:00,45.94,45.98,45.87,45.96,38714.0,44.3919,44.4305,44.3242,44.4112,38714.0
2019-07-19 09:50:00,45.96,45.99,45.88,45.88,27519.0,44.4112,44.4402,44.3339,44.3339,27519.0
2019-07-19 09:55:00,45.86,45.89,45.82,45.84,32546.0,44.3146,44.3436,44.2759,44.2953,32546.0
2019-07-19 10:00:00,45.85,45.88,45.79,45.82,30043.0,44.3049,44.3339,44.2469,44.2759,30043.0
2019-07-19 10:05:00,45.83,45.88,45.77,45.88,23409.0,44.2856,44.3339,44.2276,44.3339,23409.0
2019-07-19 10:10:00,45.87,45.91,45.8,45.84,22214.0,44.3242,44.3629,44.2566,44.2953,22214.0
2019-07-19 10:15:00,45.84,45.91,45.82,45.91,11829.0,44.2953,44.3629,44.2759,44.3629,11829.0
2019-07-19 10:20:00,45.91,45.95,45.9,45.91,19786.0,44.3629,44.4016,44.3532,44.3629,19786.0
2019-07-19 10:25:00,45.9,45.92,45.84,45.91,25145.0,44.3532,44.3726,44.2953,44.3629,25145.0
2019-07-19 10:30:00,45.9,45.96,45.86,45.86,14881.0,44.3532,44.4112,44.3146,44.3146,14881.0
2019-07-19 10:35:00,45.87,45.9,45.84,45.89,16914.0,44.3242,44.3532,44.2953,44.3436,16914.0
2019-07-19 10:40:00,45.89,45.89,45.81,45.86,21630.0,44.3436,44.3436,44.2663,44.3146,21630.0
2019-07-19 10:45:00,45.86,45.86,45.84,45.85,11608.0,44.3146,44.3146,44.2953,44.3049,11608.0
2019-07-19 10:50:00,45.84,45.86,45.81,45.83,17888.0,44.2953,44.3146,44.2663,44.2856,17888.0
2019-07-19 10:55:00,45.82,45.82,45.74,45.74,18237.0,44.2759,44.2759,44.1986,44.1986,18237.0
2019-07-19 11:00:00,45.74,45.81,45.71,45.8,40548.0,44.1986,44.2663,44.1696,44.2566,40548.0
2019-07-19 11:05:00,45.79,45.8,45.76,45.78,13656.0,44.2469,44.2566,44.218,44.2373,13656.0
2019-07-19 11:10:00,45.77,45.8,45.76,45.78,14653.0,44.2276,44.2566,44.218,44.2373,14653.0
2019-07-19 11:15:00,45.78,45.78,45.72,45.76,24352.0,44.2373,44.2373,44.1793,44.218,24352.0
2019-07-19 11:20:00,45.77,45.77,45.71,45.72,16715.0,44.2276,44.2276,44.1696,44.1793,16715.0
2019-07-19 11:25:00,45.72,45.73,45.69,45.71,10801.0,44.1793,44.189,44.1503,44.1696,10801.0
2019-07-19 11:30:00,45.72,45.73,45.68,45.72,15778.0,44.1793,44.189,44.1407,44.1793,15778.0
2019-07-19 11:35:00,45.73,45.74,45.67,45.68,10101.0,44.189,44.1986,44.131,44.1407,10101.0
2019-07-19 11:40:00,45.67,45.69,45.64,45.65,15289.0,44.131,44.1503,44.102,44.1117,15289.0
2019-07-19 11:45:00,45.65,45.66,45.61,45.64,12513.0,44.1117,44.1213,44.073,44.102,12513.0
2019-07-19 11:50:00,45.64,45.71,45.63,45.7,16315.0,44.102,44.1696,44.0923,44.16,16315.0
2019-07-19 11:55:00,45.7,45.71,45.68,45.7,21561.0,44.16,44.1696,44.1407,44.16,21561.0
2019-07-19 12:00:00,45.7,45.73,45.69,45.73,10435.0,44.16,44.189,44.1503,44.189,10435.0
2019-07-19 12:05:00,45.73,45.75,45.7,45.72,20745.0,44.189,44.2083,44.16,44.1793,20745.0
2019-07-19 12:10:00,45.71,45.75,45.71,45.75,7672.0,44.1696,44.2083,44.1696,44.2083,7672.0
2019-07-19 12:15:00,45.75,45.77,45.73,45.73,14802.0,44.2083,44.2276,44.189,44.189,14802.0
2019-07-19 12:20:00,45.73,45.74,45.68,45.71,89890.0,44.189,44.1986,44.1407,44.1696,89890.0
2019-07-19 12:25:00,45.7,45.71,45.64,45.64,24183.0,44.16,44.1696,44.102,44.102,24183.0
2019-07-19 12:30:00,45.64,45.69,45.64,45.68,17401.0,44.102,44.1503,44.102,44.1407,17401.0
2019-07-19 12:35:00,45.69,45.71,45.68,45.7,17738.0,44.1503,44.1696,44.1407,44.16,17738.0
2019-07-19 12:40:00,45.69,45.69,45.67,45.67,8087.0,44.1503,44.1503,44.131,44.131,8087.0
2019-07-19 12:45:00,45.66,45.7,45.66,45.7,11041.0,44.1213,44.16,44.1213,44.16,11041.0
2019-07-19 12:50:00,45.69,45.71,45.67,45.7,9334.0,44.1503,44.1696,44.131,44.16,9334.0
2019-07-19 12:55:00,45.7,45.71,45.67,45.69,10331.0,44.16,44.1696,44.131,44.1503,10331.0
2019-07-19 13:00:00,45.69,45.7,45.67,45.69,5982.0,44.1503,44.16,44.131,44.1503,5982.0
2019-07-19 13:05:00,45.68,45.7,45.67,45.7,12207.0,44.1407,44.16,44.131,44.16,12207.0
2019-07-19 13:10:00,45.7,45.74,45.7,45.71,10189.0,44.16,44.1986,44.16,44.1696,10189.0
2019-07-19 13:15:00,45.71,45.78,45.7,45.74,16749.0,44.1696,44.2373,44.16,44.1986,16749.0
2019-07-19 13:20:00,45.75,45.75,45.71,45.71,25650.0,44.2083,44.2083,44.1696,44.1696,25650.0
2019-07-19 13:25:00,45.71,45.72,45.7,45.71,14528.0,44.1696,44.1793,44.16,44.1696,14528.0
2019-07-19 13:30:00,45.7,45.71,45.69,45.7,88810.0,44.16,44.1696,44.1503,44.16,88810.0
2019-07-19 13:35:00,45.69,45.71,45.66,45.68,37924.0,44.1503,44.1696,44.1213,44.1407,37924.0
2019-07-19 13:40:00,45.67,45.68,45.65,45.66,33717.0,44.131,44.1407,44.1117,44.1213,33717.0
2019-07-19 13:45:00,45.66,45.66,45.61,45.63,35301.0,44.1213,44.1213,44.073,44.0923,35301.0
2019-07-19 13:50:00,45.64,45.64,45.61,45.63,31940.0,44.102,44.102,44.073,44.0923,31940.0
2019-07-19 13:55:00,45.63,45.64,45.54,45.55,39224.0,44.0923,44.102,44.0054,44.015,39224.0
2019-07-19 14:00:00,45.55,45.59,45.55,45.56,11473.0,44.015,44.0537,44.015,44.0247,11473.0
2019-07-19 14:05:00,45.55,45.56,45.52,45.52,16843.0,44.015,44.0247,43.986,43.986,16843.0
2019-07-19 14:10:00,45.51,45.55,45.5,45.52,28527.0,43.9764,44.015,43.9667,43.986,28527.0
2019-07-19 14:15:00,45.53,45.54,45.5,45.51,21612.0,43.9957,44.0054,43.9667,43.9764,21612.0
2019-07-19 14:20:00,45.5,45.54,45.5,45.5,22749.0,43.9667,44.0054,43.9667,43.9667,22749.0
2019-07-19 14:25:00,45.49,45.5,45.45,45.46,15300.0,43.9571,43.9667,43.9184,43.9281,15300.0
2019-07-19 14:30:00,45.47,45.49,45.42,45.42,15491.0,43.9377,43.9571,43.8894,43.8894,15491.0
2019-07-19 14:35:00,45.43,45.43,45.38,45.4,25537.0,43.8991,43.8991,43.8508,43.8701,25537.0
2019-07-19 14:40:00,45.39,45.41,45.37,45.38,16341.0,43.8604,43.8797,43.8411,43.8508,16341.0
2019-07-19 14:45:00,45.38,45.38,45.35,45.37,22390.0,43.8508,43.8508,43.8218,43.8411,22390.0
2019-07-19 14:50:00,45.37,45.38,45.35,45.37,20922.0,43.8411,43.8508,43.8218,43.8411,20922.0
2019-07-19 14:55:00,45.37,45.38,45.33,45.34,28739.0,43.8411,43.8508,43.8024,43.8121,28739.0
2019-07-19 15:00:00,45.34,45.36,45.3,45.3,34097.0,43.8121,43.8314,43.7735,43.7735,34097.0
2019-07-19 15:05:00,45.3,45.32,45.29,45.31,8810.0,43.7735,43.7928,43.7638,43.7831,8810.0
2019-07-19 15:10:00,45.3,45.31,45.27,45.28,20310.0,43.7735,43.7831,43.7445,43.7541,20310.0
2019-07-19 15:15:00,45.28,45.31,45.23,45.26,52529.0,43.7541,43.7831,43.7058,43.7348,52529.0
2019-07-19 15:20:00,45.25,45.28,45.22,45.28,46654.0,43.7251,43.7541,43.6962,43.7541,46654.0
2019-07-19 15:25:00,45.28,45.31,45.27,45.28,53640.0,43.7541,43.7831,43.7445,43.7541,53640.0
2019-07-19 15:30:00,45.29,45.32,45.27,45.28,24354.0,43.7638,43.7928,43.7445,43.7541,24354.0
2019-07-19 15:35:00,45.29,45.29,45.21,45.23,27357.0,43.7638,43.7638,43.6865,43.7058,27357.0
2019-07-19 15:40:00,45.22,45.29,45.22,45.29,83399.0,43.6962,43.7638,43.6962,43.7638,83399.0
2019-07-19 15:45:00,45.29,45.29,45.18,45.18,55152.0,43.7638,43.7638,43.6575,43.6575,55152.0
2019-07-19 15:50:00,45.18,45.18,45.13,45.15,94823.0,43.6575,43.6575,43.6092,43.6285,94823.0
2019-07-19 15:55:00,45.14,45.14,45.07,45.09,185558.0,43.6188,43.6188,43.5512,43.5705,185558.0
2019-07-22 09:30:00,45.14,45.16,44.81,44.81,192702.0,43.6188,43.6382,43.3,43.3,192702.0
2019-07-22 09:35:00,44.82,44.98,44.78,44.96,65684.0,43.3096,43.4642,43.271,43.4449,65684.0
2019-07-22 09:40:00,44.96,45.04,44.93,45.0,52646.0,43.4449,43.5222,43.4159,43.4836,52646.0
2019-07-22 09:45:00,45.01,45.1,44.99,45.1,52848.0,43.4932,43.5802,43.4739,43.5802,52848.0
2019-07-22 09:50:00,45.11,45.35,45.11,45.34,60981.0,43.5899,43.8218,43.5899,43.8121,60981.0
2019-07-22 09:55:00,45.36,45.37,45.2,45.23,59778.0,43.8314,43.8411,43.6768,43.7058,59778.0
2019-07-22 10:00:00,45.22,45.24,45.14,45.14,32464.0,43.6962,43.7155,43.6188,43.6188,32464.0
2019-07-22 10:05:00,45.14,45.17,45.08,45.14,42479.0,43.6188,43.6478,43.5609,43.6188,42479.0
2019-07-22 10:10:00,45.14,45.21,45.13,45.18,15006.0,43.6188,43.6865,43.6092,43.6575,15006.0
2019-07-22 10:15:00,45.18,45.22,45.15,45.17,25356.0,43.6575,43.6962,43.6285,43.6478,25356.0
2019-07-22 10:20:00,45.18,45.25,45.18,45.19,92127.0,43.6575,43.7251,43.6575,43.6672,92127.0
2019-07-22 10:25:00,45.2,45.2,45.09,45.12,18334.0,43.6768,43.6768,43.5705,43.5995,18334.0
2019-07-22 10:30:00,45.13,45.16,45.06,45.06,19939.0,43.6092,43.6382,43.5415,43.5415,19939.0
2019-07-22 10:35:00,45.05,45.13,45.03,45.07,22756.0,43.5319,43.6092,43.5126,43.5512,22756.0
2019-07-22 10:40:00,45.07,45.07,44.94,44.95,94284.0,43.5512,43.5512,43.4256,43.4353,94284.0
2019-07-22 10:45:00,44.96,45.0,44.92,45.0,24101.0,43.4449,43.4836,43.4063,43.4836,24101.0
2019-07-22 10:50:00,44.99,45.02,44.97,45.01,11768.0,43.4739,43.5029,43.4546,43.4932,11768.0
2019-07-22 10:55:00,45.01,45.1,45.01,45.08,26000.0,43.4932,43.5802,43.4932,43.5609,26000.0
2019-07-22 11:00:00,45.07,45.1,45.05,45.1,17596.0,43.5512,43.5802,43.5319,43.5802,17596.0
2019-07-22 11:05:00,45.1,45.14,45.09,45.1,13868.0,43.5802,43.6188,43.5705,43.5802,13868.0
2019-07-22 11:10:00,45.09,45.12,45.08,45.08,26888.0,43.5705,43.5995,43.5609,43.5609,26888.0
2019-07-22 11:15:00,45.08,45.12,45.05,45.1,19373.0,43.5609,43.5995,43.5319,43.5802,19373.0
2019-07-22 11:20:00,45.09,45.12,45.04,45.09,26792.0,43.5705,43.5995,43.5222,43.5705,26792.0
2019-07-22 11:25:00,45.1,45.12,45.08,45.12,24598.0,43.5802,43.5995,43.5609,43.5995,24598.0
2019-07-22 11:30:00,45.11,45.12,45.04,45.06,19493.0,43.5899,43.5995,43.5222,43.5415,19493.0
2019-07-22 11:35:00,45.07,45.12,45.07,45.09,23715.0,43.5512,43.5995,43.5512,43.5705,23715.0
2019-07-22 11:40:00,45.09,45.09,45.06,45.08,13392.0,43.5705,43.5705,43.5415,43.5609,13392.0
2019-07-22 11:45:00,45.08,45.09,45.03,45.06,23765.0,43.5609,43.5705,43.5126,43.5415,23765.0
2019-07-22 11:50:00,45.07,45.11,45.05,45.11,21668.0,43.5512,43.5899,43.5319,43.5899,21668.0
2019-07-22 11:55:00,45.11,45.12,45.1,45.11,7787.0,43.5899,43.5995,43.5802,43.5899,7787.0
2019-07-22 12:00:00,45.1,45.14,45.04,45.05,22635.0,43.5802,43.6188,43.5222,43.5319,22635.0
2019-07-22 12:05:00,45.05,45.05,45.0,45.01,15729.0,43.5319,43.5319,43.4836,43.4932,15729.0
2019-07-22 12:10:00,45.02,45.05,45.01,45.05,14200.0,43.5029,43.5319,43.4932,43.5319,14200.0
2019-07-22 12:15:00,45.05,45.09,45.04,45.08,20203.0,43.5319,43.5705,43.5222,43.5609,20203.0
2019-07-22 12:20:00,45.07,45.1,45.07,45.09,19881.0,43.5512,43.5802,43.5512,43.5705,19881.0
2019-07-22 12:25:00,45.09,45.18,45.09,45.12,30959.0,43.5705,43.6575,43.5705,43.5995,30959.0
2019-07-22 12:30:00,45.13,45.17,45.12,45.16,10280.0,43.6092,43.6478,43.5995,43.6382,10280.0
2019-07-22 12:35:00,45.16,45.19,45.15,45.15,13808.0,43.6382,43.6672,43.6285,43.6285,13808.0
2019-07-22 12:40:00,45.15,45.17,45.15,45.16,9959.0,43.6285,43.6478,43.6285,43.6382,9959.0
2019-07-22 12:45:00,45.16,45.18,45.05,45.09,22371.0,43.6382,43.6575,43.5319,43.5705,22371.0
2019-07-22 12:50:00,45.09,45.13,45.08,45.13,14289.0,43.5705,43.6092,43.5609,43.6092,14289.0
2019-07-22 12:55:00,45.12,45.18,45.12,45.18,19015.0,43.5995,43.6575,43.5995,43.6575,19015.0
2019-07-22 13:00:00,45.18,45.2,45.15,45.15,10532.0,43.6575,43.6768,43.6285,43.6285,10532.0
2019-07-22 13:05:00,45.16,45.18,45.15,45.16,10381.0,43.6382,43.6575,43.6285,43.6382,10381.0
2019-07-22 13:10:00,45.17,45.2,45.17,45.19,3958.0,43.6478,43.6768,43.6478,43.6672,3958.0
2019-07-22 13:15:00,45.19,45.23,45.19,45.21,7923.0,43.6672,43.7058,43.6672,43.6865,7923.0
2019-07-22 13:20:00,45.21,45.21,45.17,45.19,17579.0,43.6865,43.6865,43.6478,43.6672,17579.0
2019-07-22 13:25:00,45.2,45.23,45.19,45.22,13413.0,43.6768,43.7058,43.6672,43.6962,13413.0
2019-07-22 13:30:00,45.22,45.23,45.21,45.23,6321.0,43.6962,43.7058,43.6865,43.7058,6321.0
2019-07-22 13:35:00,45.22,45.26,45.22,45.26,6904.0,43.6962,43.7348,43.6962,43.7348,6904.0
2019-07-22 13:40:00,45.26,45.28,45.25,45.25,22261.0,43.7348,43.7541,43.7251,43.7251,22261.0
2019-07-22 13:45:00,45.25,45.26,45.19,45.22,10997.0,43.7251,43.7348,43.6672,43.6962,10997.0
2019-07-22 13:50:00,45.21,45.21,45.16,45.17,8069.0,43.6865,43.6865,43.6382,43.6478,8069.0
2019-07-22 13:55:00,45.17,45.18,45.15,45.16,23202.0,43.6478,43.6575,43.6285,43.6382,23202.0
2019-07-22 14:00:00,45.16,45.17,45.08,45.11,12219.0,43.6382,43.6478,43.5609,43.5899,12219.0
2019-07-22 14:05:00,45.11,45.13,45.03,45.05,23497.0,43.5899,43.6092,43.5126,43.5319,23497.0
2019-07-22 14:10:00,45.05,45.08,45.03,45.04,13445.0,43.5319,43.5609,43.5126,43.5222,13445.0
2019-07-22 14:15:00,45.04,45.08,45.04,45.05,12371.0,43.5222,43.5609,43.5222,43.5319,12371.0
2019-07-22 14:20:00,45.05,45.07,45.04,45.05,19532.0,43.5319,43.5512,43.5222,43.5319,19532.0
2019-07-22 14:25:00,45.05,45.06,45.03,45.03,10410.0,43.5319,43.5415,43.5126,43.5126,10410.0
2019-07-22 14:30:00,45.03,45.04,45.0,45.02,16949.0,43.5126,43.5222,43.4836,43.5029,16949.0
2019-07-22 14:35:00,45.01,45.02,44.98,44.98,20407.0,43.4932,43.5029,43.4642,43.4642,20407.0
2019-07-22 14:40:00,44.98,45.0,44.97,45.0,19427.0,43.4642,43.4836,43.4546,43.4836,19427.0
2019-07-22 14:45:00,44.99,45.04,44.99,45.03,32185.0,43.4739,43.5222,43.4739,43.5126,32185.0
2019-07-22 14:50:00,45.04,45.06,45.03,45.06,31506.0,43.5222,43.5415,43.5126,43.5415,31506.0
2019-07-22 14:55:00,45.07,45.09,45.05,45.08,17617.0,43.5512,43.5705,43.5319,43.5609,17617.0
2019-07-22 15:00:00,45.09,45.15,45.07,45.11,39747.0,43.5705,43.6285,43.5512,43.5899,39747.0
2019-07-22 15:05:00,45.12,45.12,45.08,45.08,18793.0,43.5995,43.5995,43.5609,43.5609,18793.0
2019-07-22 15:10:00,45.08,45.09,45.06,45.09,19385.0,43.5609,43.5705,43.5415,43.5705,19385.0
2019-07-22 15:15:00,45.09,45.11,45.08,45.11,17371.0,43.5705,43.5899,43.5609,43.5899,17371.0
2019-07-22 15:20:00,45.11,45.12,45.1,45.12,18298.0,43.5899,43.5995,43.5802,43.5995,18298.0
2019-07-22 15:25:00,45.11,45.12,45.1,45.12,12769.0,43.5899,43.5995,43.5802,43.5995,12769.0
2019-07-22 15:30:00,45.12,45.12,45.06,45.07,27347.0,43.5995,43.5995,43.5415,43.5512,27347.0
2019-07-22 15:35:00,45.07,45.09,45.04,45.08,35604.0,43.5512,43.5705,43.5222,43.5609,35604.0
2019-07-22 15:40:00,45.07,45.1,45.07,45.1,34612.0,43.5512,43.5802,43.5512,43.5802,34612.0
2019-07-22 15:45:00,45.09,45.13,45.09,45.11,32442.0,43.5705,43.6092,43.5705,43.5899,32442.0
2019-07-22 15:50:00,45.12,45.13,45.06,45.09,68597.0,43.5995,43.6092,43.5415,43.5705,68597.0
2019-07-22 15:55:00,45.08,45.11,45.06,45.1,131478.0,43.5609,43.5899,43.5415,43.5802,131478.0
2019-07-23 09:30:00,45.74,46.03,45.69,45.97,161426.0,44.1986,44.4789,44.1503,44.4209,161426.0
2019-07-23 09:35:00,45.97,46.1,45.89,45.97,100259.0,44.4209,44.5465,44.3436,44.4209,100259.0
2019-07-23 09:40:00,45.98,46.21,45.98,46.04,88908.0,44.4305,44.6528,44.4305,44.4885,88908.0
2019-07-23 09:45:00,46.04,46.13,46.01,46.13,33866.0,44.4885,44.5755,44.4595,44.5755,33866.0
2019-07-23 09:50:00,46.12,46.18,45.99,46.05,103146.0,44.5658,44.6238,44.4402,44.4982,103146.0
2019-07-23 09:55:00,46.05,46.18,46.05,46.15,21307.0,44.4982,44.6238,44.4982,44.5948,21307.0
2019-07-23 10:00:00,46.14,46.19,46.09,46.16,30424.0,44.5851,44.6335,44.5368,44.6045,30424.0
2019-07-23 10:05:00,46.17,46.2,46.13,46.15,37186.0,44.6141,44.6431,44.5755,44.5948,37186.0
2019-07-23 10:10:00,46.14,46.14,46.03,46.06,43579.0,44.5851,44.5851,44.4789,44.5078,43579.0
2019-07-23 10:15:00,46.06,46.07,45.98,46.04,27629.0,44.5078,44.5175,44.4305,44.4885,27629.0
2019-07-23 10:20:00,46.05,46.07,45.96,46.06,19938.0,44.4982,44.5175,44.4112,44.5078,19938.0
2019-07-23 10:25:00,46.07,46.08,46.02,46.04,52395.0,44.5175,44.5272,44.4692,44.4885,52395.0
2019-07-23 10:30:00,46.04,46.11,46.02,46.11,22680.0,44.4885,44.5562,44.4692,44.5562,22680.0
2019-07-23 10:35:00,46.1,46.16,46.07,46.1,18566.0,44.5465,44.6045,44.5175,44.5465,18566.0
2019-07-23 10:40:00,46.1,46.16,46.1,46.16,16325.0,44.5465,44.6045,44.5465,44.6045,16325.0
2019-07-23 10:45:00,46.16,46.24,46.14,46.23,23162.0,44.6045,44.6818,44.5851,44.6721,23162.0
2019-07-23 10:50:00,46.23,46.25,46.19,46.22,19805.0,44.6721,44.6914,44.6335,44.6625,19805.0
2019-07-23 10:55:00,46.23,46.25,46.19,46.19,35650.0,44.6721,44.6914,44.6335,44.6335,35650.0
2019-07-23 11:00:00,46.19,46.21,46.15,46.17,35335.0,44.6335,44.6528,44.5948,44.6141,35335.0
2019-07-23 11:05:00,46.17,46.17,46.15,46.15,23354.0,44.6141,44.6141,44.5948,44.5948,23354.0
2019-07-23 11:10:00,46.15,46.17,46.12,46.12,36493.0,44.5948,44.6141,44.5658,44.5658,36493.0
2019-07-23 11:15:00,46.13,46.21,46.13,46.21,17090.0,44.5755,44.6528,44.5755,44.6528,17090.0
2019-07-23 11:20:00,46.2,46.26,46.17,46.24,27133.0,44.6431,44.7011,44.6141,44.6818,27133.0
2019-07-23 11:25:00,46.23,46.23,46.17,46.18,23289.0,44.6721,44.6721,44.6141,44.6238,23289.0
2019-07-23 11:30:00,46.18,46.2,46.15,46.17,20319.0,44.6238,44.6431,44.5948,44.6141,20319.0
2019-07-23 11:35:00,46.17,46.21,46.15,46.21,38109.0,44.6141,44.6528,44.5948,44.6528,38109.0
2019-07-23 11:40:00,46.2,46.23,46.19,46.23,24357.0,44.6431,44.6721,44.6335,44.6721,24357.0
2019-07-23 11:45:00,46.23,46.23,46.18,46.22,14612.0,44.6721,44.6721,44.6238,44.6625,14612.0
2019-07-23 11:50:00,46.22,46.28,46.21,46.27,30717.0,44.6625,44.7204,44.6528,44.7108,30717.0
2019-07-23 11:55:00,46.26,46.28,46.24,46.27,22835.0,44.7011,44.7204,44.6818,44.7108,22835.0
2019-07-23 12:00:00,46.27,46.28,46.24,46.27,15983.0,44.7108,44.7204,44.6818,44.7108,15983.0
2019-07-23 12:05:00,46.27,46.27,46.22,46.24,10368.0,44.7108,44.7108,44.6625,44.6818,10368.0
2019-07-23 12:10:00,46.24,46.25,46.17,46.17,22912.0,44.6818,44.6914,44.6141,44.6141,22912.0
2019-07-23 12:15:00,46.17,46.17,46.12,46.15,18361.0,44.6141,44.6141,44.5658,44.5948,18361.0
2019-07-23 12:20:00,46.16,46.17,46.14,46.16,62271.0,44.6045,44.6141,44.5851,44.6045,62271.0
2019-07-23 12:25:00,46.16,46.16,46.09,46.12,28449.0,44.6045,44.6045,44.5368,44.5658,28449.0
2019-07-23 12:30:00,46.12,46.14,46.11,46.14,15629.0,44.5658,44.5851,44.5562,44.5851,15629.0
2019-07-23 12:35:00,46.14,46.15,46.11,46.13,13122.0,44.5851,44.5948,44.5562,44.5755,13122.0
2019-07-23 12:40:00,46.13,46.14,46.11,46.12,11861.0,44.5755,44.5851,44.5562,44.5658,11861.0
2019-07-23 12:45:00,46.11,46.13,46.11,46.13,24511.0,44.5562,44.5755,44.5562,44.5755,24511.0
2019-07-23 12:50:00,46.12,46.14,46.12,46.13,17461.0,44.5658,44.5851,44.5658,44.5755,17461.0
2019-07-23 12:55:00,46.13,46.13,46.07,46.09,362622.0,44.5755,44.5755,44.5175,44.5368,362622.0
2019-07-23 13:00:00,46.09,46.12,46.08,46.11,30064.0,44.5368,44.5658,44.5272,44.5562,30064.0
2019-07-23 13:05:00,46.11,46.12,46.04,46.08,59074.0,44.5562,44.5658,44.4885,44.5272,59074.0
2019-07-23 13:10:00,46.07,46.07,46.02,46.06,35751.0,44.5175,44.5175,44.4692,44.5078,35751.0
2019-07-23 13:15:00,46.05,46.07,46.02,46.04,41230.0,44.4982,44.5175,44.4692,44.4885,41230.0
2019-07-23 13:20:00,46.03,46.05,46.02,46.03,19196.0,44.4789,44.4982,44.4692,44.4789,19196.0
2019-07-23 13:25:00,46.04,46.04,45.99,46.01,82812.0,44.4885,44.4885,44.4402,44.4595,82812.0
2019-07-23 13:30:00,46.01,46.02,45.92,45.93,48513.0,44.4595,44.4692,44.3726,44.3822,48513.0
2019-07-23 13:35:00,45.92,45.94,45.91,45.91,17710.0,44.3726,44.3919,44.3629,44.3629,17710.0
2019-07-23 13:40:00,45.91,46.09,45.91,46.06,47234.0,44.3629,44.5368,44.3629,44.5078,47234.0
2019-07-23 13:45:00,46.06,46.08,46.04,46.05,13754.0,44.5078,44.5272,44.4885,44.4982,13754.0
2019-07-23 13:50:00,46.05,46.08,46.04,46.07,18053.0,44.4982,44.5272,44.4885,44.5175,18053.0
2019-07-23 13:55:00,46.08,46.12,46.07,46.11,27528.0,44.5272,44.5658,44.5175,44.5562,27528.0
2019-07-23 14:00:00,46.11,46.17,46.11,46.12,78015.0,44.5562,44.6141,44.5562,44.5658,78015.0
2019-07-23 14:05:00,46.12,46.13,46.1,46.11,8391.0,44.5658,44.5755,44.5465,44.5562,8391.0
2019-07-23 14:10:00,46.1,46.12,46.07,46.09,16646.0,44.5465,44.5658,44.5175,44.5368,16646.0
2019-07-23 14:15:00,46.09,46.11,46.04,46.04,56001.0,44.5368,44.5562,44.4885,44.4885,56001.0
2019-07-23 14:20:00,46.03,46.04,46.01,46.01,14916.0,44.4789,44.4885,44.4595,44.4595,14916.0
2019-07-23 14:25:00,46.01,46.03,46.0,46.02,16845.0,44.4595,44.4789,44.4499,44.4692,16845.0
2019-07-23 14:30:00,46.01,46.02,45.98,45.98,14548.0,44.4595,44.4692,44.4305,44.4305,14548.0
2019-07-23 14:35:00,45.99,45.99,45.93,45.96,23561.0,44.4402,44.4402,44.3822,44.4112,23561.0
2019-07-23 14:40:00,45.96,45.98,45.94,45.97,18550.0,44.4112,44.4305,44.3919,44.4209,18550.0
2019-07-23 14:45:00,45.97,45.98,45.95,45.96,12751.0,44.4209,44.4305,44.4016,44.4112,12751.0
2019-07-23 14:50:00,45.97,45.98,45.95,45.96,20439.0,44.4209,44.4305,44.4016,44.4112,20439.0
2019-07-23 14:55:00,45.97,46.13,45.96,46.11,58788.0,44.4209,44.5755,44.4112,44.5562,58788.0
2019-07-23 15:00:00,46.11,46.15,46.1,46.11,47661.0,44.5562,44.5948,44.5465,44.5562,47661.0
2019-07-23 15:05:00,46.12,46.15,46.11,46.12,49100.0,44.5658,44.5948,44.5562,44.5658,49100.0
2019-07-23 15:10:00,46.13,46.14,46.1,46.14,46059.0,44.5755,44.5851,44.5465,44.5851,46059.0
2019-07-23 15:15:00,46.14,46.17,46.13,46.14,45931.0,44.5851,44.6141,44.5755,44.5851,45931.0
2019-07-23 15:20:00,46.15,46.22,46.14,46.19,68401.0,44.5948,44.6625,44.5851,44.6335,68401.0
2019-07-23 15:25:00,46.19,46.2,46.17,46.2,33360.0,44.6335,44.6431,44.6141,44.6431,33360.0
2019-07-23 15:30:00,46.2,46.29,46.19,46.28,67448.0,44.6431,44.7301,44.6335,44.7204,67448.0
2019-07-23 15:35:00,46.28,46.31,46.27,46.3,83922.0,44.7204,44.7494,44.7108,44.7398,83922.0
2019-07-23 15:40:00,46.29,46.3,46.2,46.2,139559.0,44.7301,44.7398,44.6431,44.6431,139559.0
2019-07-23 15:45:00,46.2,46.22,46.14,46.15,65684.0,44.6431,44.6625,44.5851,44.5948,65684.0
2019-07-23 15:50:00,46.15,46.2,46.12,46.2,125962.0,44.5948,44.6431,44.5658,44.6431,125962.0
2019-07-23 15:55:00,46.21,46.23,46.16,46.21,244432.0,44.6528,44.6721,44.6045,44.6528,244432.0
2019-07-24 09:30:00,46.27,46.35,46.2,46.28,76265.0,44.7108,44.7881,44.6431,44.7204,76265.0
2019-07-24 09:35:00,46.28,46.56,46.27,46.52,51519.0,44.7204,44.991,44.7108,44.9523,51519.0
2019-07-24 09:40:00,46.54,46.57,46.49,46.51,41695.0,44.9717,45.0007,44.9234,44.9427,41695.0
2019-07-24 09:45:00,46.52,46.58,46.51,46.52,48835.0,44.9523,45.0103,44.9427,44.9523,48835.0
2019-07-24 09:50:00,46.52,46.55,46.39,46.39,50149.0,44.9523,44.9813,44.8267,44.8267,50149.0
2019-07-24 09:55:00,46.39,46.41,46.25,46.26,51556.0,44.8267,44.8461,44.6914,44.7011,51556.0
2019-07-24 10:00:00,46.26,46.35,46.21,46.21,66531.0,44.7011,44.7881,44.6528,44.6528,66531.0
2019-07-24 10:05:00,46.22,46.27,46.18,46.27,54218.0,44.6625,44.7108,44.6238,44.7108,54218.0
2019-07-24 10:10:00,46.26,46.3,46.2,46.29,77216.0,44.7011,44.7398,44.6431,44.7301,77216.0
2019-07-24 10:15:00,46.27,46.27,46.12,46.25,54390.0,44.7108,44.7108,44.5658,44.6914,54390.0
2019-07-24 10:20:00,46.24,46.32,46.24,46.29,28504.0,44.6818,44.7591,44.6818,44.7301,28504.0
2019-07-24 10:25:00,46.3,46.39,46.27,46.36,54100.0,44.7398,44.8267,44.7108,44.7977,54100.0
2019-07-24 10:30:00,46.36,46.39,46.32,46.35,76391.0,44.7977,44.8267,44.7591,44.7881,76391.0
2019-07-24 10:35:00,46.36,46.43,46.36,46.42,57668.0,44.7977,44.8654,44.7977,44.8557,57668.0
2019-07-24 10:40:00,46.42,46.42,46.34,46.34,19651.0,44.8557,44.8557,44.7784,44.7784,19651.0
2019-07-24 10:45:00,46.34,46.41,46.3,46.41,21401.0,44.7784,44.8461,44.7398,44.8461,21401.0
2019-07-24 10:50:00,46.4,46.42,46.36,46.39,25532.0,44.8364,44.8557,44.7977,44.8267,25532.0
2019-07-24 10:55:00,46.39,46.5,46.39,46.48,25055.0,44.8267,44.933,44.8267,44.9137,25055.0
2019-07-24 11:00:00,46.48,46.51,46.41,46.43,30369.0,44.9137,44.9427,44.8461,44.8654,30369.0
2019-07-24 11:05:00,46.43,46.48,46.42,46.46,26059.0,44.8654,44.9137,44.8557,44.8944,26059.0
2019-07-24 11:10:00,46.45,46.5,46.42,46.46,52634.0,44.8847,44.933,44.8557,44.8944,52634.0
2019-07-24 11:15:00,46.46,46.48,46.42,46.44,10540.0,44.8944,44.9137,44.8557,44.875,10540.0
2019-07-24 11:20:00,46.44,46.51,46.4,46.42,80523.0,44.875,44.9427,44.8364,44.8557,80523.0
2019-07-24 11:25:00,46.42,46.42,46.35,46.4,21357.0,44.8557,44.8557,44.7881,44.8364,21357.0
2019-07-24 11:30:00,46.39,46.42,46.36,46.4,18040.0,44.8267,44.8557,44.7977,44.8364,18040.0
2019-07-24 11:35:00,46.41,46.44,46.41,46.42,10572.0,44.8461,44.875,44.8461,44.8557,10572.0
2019-07-24 11:40:00,46.43,46.5,46.42,46.5,33620.0,44.8654,44.933,44.8557,44.933,33620.0
2019-07-24 11:45:00,46.49,46.52,46.48,46.52,20952.0,44.9234,44.9523,44.9137,44.9523,20952.0
2019-07-24 11:50:00,46.51,46.58,46.5,46.58,51411.0,44.9427,45.0103,44.933,45.0103,51411.0
2019-07-24 11:55:00,46.59,46.6,46.48,46.49,45653.0,45.02,45.0296,44.9137,44.9234,45653.0
2019-07-24 12:00:00,46.5,46.52,46.48,46.52,19299.0,44.933,44.9523,44.9137,44.9523,19299.0
2019-07-24 12:05:00,46.52,46.57,46.52,46.57,71011.0,44.9523,45.0007,44.9523,45.0007,71011.0
2019-07-24 12:10:00,46.57,46.65,46.55,46.63,40751.0,45.0007,45.078,44.9813,45.0586,40751.0
2019-07-24 12:15:00,46.63,46.66,46.61,46.66,32328.0,45.0586,45.0876,45.0393,45.0876,32328.0
2019-07-24 12:20:00,46.66,46.73,46.65,46.72,65432.0,45.0876,45.1553,45.078,45.1456,65432.0
2019-07-24 12:25:00,46.71,46.74,46.7,46.72,58775.0,45.1359,45.1649,45.1263,45.1456,58775.0
2019-07-24 12:30:00,46.7,46.74,46.7,46.73,29600.0,45.1263,45.1649,45.1263,45.1553,29600.0
2019-07-24 12:35:00,46.74,46.75,46.69,46.7,36983.0,45.1649,45.1746,45.1166,45.1263,36983.0
2019-07-24 12:40:00,46.71,46.75,46.71,46.74,13203.0,45.1359,45.1746,45.1359,45.1649,13203.0
2019-07-24 12:45:00,46.74,46.75,46.73,46.74,9547.0,45.1649,45.1746,45.1553,45.1649,9547.0
2019-07-24 12:50:00,46.74,46.76,46.7,46.73,21980.0,45.1649,45.1843,45.1263,45.1553,21980.0
2019-07-24 12:55:00,46.73,46.76,46.72,46.73,33503.0,45.1553,45.1843,45.1456,45.1553,33503.0
2019-07-24 13:00:00,46.73,46.74,46.7,46.72,44491.0,45.1553,45.1649,45.1263,45.1456,44491.0
2019-07-24 13:05:00,46.72,46.73,46.69,46.73,52882.0,45.1456,45.1553,45.1166,45.1553,52882.0
2019-07-24 13:10:00,46.73,46.77,46.72,46.73,34798.0,45.1553,45.1939,45.1456,45.1553,34798.0
2019-07-24 13:15:00,46.73,46.75,46.71,46.74,26038.0,45.1553,45.1746,45.1359,45.1649,26038.0
2019-07-24 13:20:00,46.75,46.86,46.74,46.85,47526.0,45.1746,45.2809,45.1649,45.2712,47526.0
2019-07-24 13:25:00,46.85,46.95,46.84,46.95,54001.0,45.2712,45.3679,45.2616,45.3679,54001.0
2019-07-24 13:30:00,46.95,46.96,46.87,46.92,65103.0,45.3679,45.3775,45.2905,45.3389,65103.0
2019-07-24 13:35:00,46.93,46.94,46.83,46.84,23692.0,45.3485,45.3582,45.2519,45.2616,23692.0
2019-07-24 13:40:00,46.85,46.89,46.83,46.84,25480.0,45.2712,45.3099,45.2519,45.2616,25480.0
2019-07-24 13:45:00,46.84,46.88,46.82,46.86,26159.0,45.2616,45.3002,45.2422,45.2809,26159.0
2019-07-24 13:50:00,46.85,46.93,46.83,46.89,43317.0,45.2712,45.3485,45.2519,45.3099,43317.0
2019-07-24 13:55:00,46.88,46.95,46.86,46.92,93486.0,45.3002,45.3679,45.2809,45.3389,93486.0
2019-07-24 14:00:00,46.93,46.99,46.84,46.86,149861.0,45.3485,45.4065,45.2616,45.2809,149861.0
2019-07-24 14:05:00,46.86,46.87,46.79,46.79,26518.0,45.2809,45.2905,45.2132,45.2132,26518.0
2019-07-24 14:10:00,46.78,46.81,46.76,46.77,26280.0,45.2036,45.2326,45.1843,45.1939,26280.0
2019-07-24 14:15:00,46.76,46.8,46.76,46.79,21486.0,45.1843,45.2229,45.1843,45.2132,21486.0
2019-07-24 14:20:00,46.79,46.79,46.69,46.69,12036.0,45.2132,45.2132,45.1166,45.1166,12036.0
2019-07-24 14:25:00,46.7,46.85,46.69,46.83,125407.0,45.1263,45.2712,45.1166,45.2519,125407.0
2019-07-24 14:30:00,46.82,46.9,46.79,46.89,50912.0,45.2422,45.3195,45.2132,45.3099,50912.0
2019-07-24 14:35:00,46.89,46.94,46.87,46.9,27042.0,45.3099,45.3582,45.2905,45.3195,27042.0
2019-07-24 14:40:00,46.89,46.93,46.87,46.93,30944.0,45.3099,45.3485,45.2905,45.3485,30944.0
2019-07-24 14:45:00,46.92,46.99,46.92,46.96,35447.0,45.3389,45.4065,45.3389,45.3775,35447.0
2019-07-24 14:50:00,46.97,47.0,46.95,46.98,54487.0,45.3872,45.4162,45.3679,45.3968,54487.0
2019-07-24 14:55:00,46.97,47.0,46.96,46.99,51950.0,45.3872,45.4162,45.3775,45.4065,51950.0
2019-07-24 15:00:00,46.99,47.0,46.96,46.98,42754.0,45.4065,45.4162,45.3775,45.3968,42754.0
2019-07-24 15:05:00,46.98,46.99,46.95,46.98,56633.0,45.3968,45.4065,45.3679,45.3968,56633.0
2019-07-24 15:10:00,46.98,47.03,46.97,47.02,90012.0,45.3968,45.4452,45.3872,45.4355,90012.0
2019-07-24 15:15:00,47.02,47.05,47.01,47.03,37679.0,45.4355,45.4645,45.4258,45.4452,37679.0
2019-07-24 15:20:00,47.03,47.05,47.0,47.04,97133.0,45.4452,45.4645,45.4162,45.4548,97133.0
2019-07-24 15:25:00,47.04,47.06,47.01,47.05,54730.0,45.4548,45.4741,45.4258,45.4645,54730.0
2019-07-24 15:30:00,47.05,47.07,47.02,47.05,38095.0,45.4645,45.4838,45.4355,45.4645,38095.0
2019-07-24 15:35:00,47.05,47.09,47.05,47.09,60777.0,45.4645,45.5031,45.4645,45.5031,60777.0
2019-07-24 15:40:00,47.09,47.1,47.06,47.07,69377.0,45.5031,45.5128,45.4741,45.4838,69377.0
2019-07-24 15:45:00,47.07,47.09,47.06,47.08,94197.0,45.4838,45.5031,45.4741,45.4935,94197.0
2019-07-24 15:50:00,47.08,47.1,47.07,47.07,129863.0,45.4935,45.5128,45.4838,45.4838,129863.0
2019-07-24 15:55:00,47.08,47.14,46.94,47.13,629687.0,45.4935,45.5515,45.3582,45.5418,629687.0
2019-07-25 09:30:00,46.97,47.3,46.94,47.16,152135.0,45.3872,45.7061,45.3582,45.5708,152135.0
2019-07-25 09:35:00,47.16,47.2,46.95,47.0,65155.0,45.5708,45.6094,45.3679,45.4162,65155.0
2019-07-25 09:40:00,47.0,47.08,46.68,46.69,169987.0,45.4162,45.4935,45.107,45.1166,169987.0
2019-07-25 09:45:00,46.69,46.82,46.55,46.55,71886.0,45.1166,45.2422,44.9813,44.9813,71886.0
2019-07-25 09:50:00,46.55,46.64,46.53,46.61,67123.0,44.9813,45.0683,44.962,45.0393,67123.0
2019-07-25 09:55:00,46.61,46.75,46.56,46.7,63621.0,45.0393,45.1746,44.991,45.1263,63621.0
2019-07-25 10:00:00,46.69,46.8,46.65,46.8,36717.0,45.1166,45.2229,45.078,45.2229,36717.0
2019-07-25 10:05:00,46.79,46.82,46.72,46.73,44559.0,45.2132,45.2422,45.1456,45.1553,44559.0
2019-07-25 10:10:00,46.73,46.79,46.7,46.76,52180.0,45.1553,45.2132,45.1263,45.1843,52180.0
2019-07-25 10:15:00,46.77,46.77,46.66,46.67,40157.0,45.1939,45.1939,45.0876,45.0973,40157.0
2019-07-25 10:20:00,46.69,46.7,46.61,46.66,128154.0,45.1166,45.1263,45.0393,45.0876,128154.0
2019-07-25 10:25:00,46.66,46.71,46.57,46.7,63991.0,45.0876,45.1359,45.0007,45.1263,63991.0
2019-07-25 10:30:00,46.71,46.85,46.7,46.84,41352.0,45.1359,45.2712,45.1263,45.2616,41352.0
2019-07-25 10:35:00,46.84,46.92,46.84,46.86,41067.0,45.2616,45.3389,45.2616,45.2809,41067.0
2019-07-25 10:40:00,46.86,46.98,46.86,46.95,36587.0,45.2809,45.3968,45.2809,45.3679,36587.0
2019-07-25 10:45:00,46.95,47.05,46.95,47.03,43153.0,45.3679,45.4645,45.3679,45.4452,43153.0
2019-07-25 10:50:00,47.03,47.04,46.96,47.0,41218.0,45.4452,45.4548,45.3775,45.4162,41218.0
2019-07-25 10:55:00,47.0,47.02,46.95,46.99,21096.0,45.4162,45.4355,45.3679,45.4065,21096.0
2019-07-25 11:00:00,47.0,47.04,46.97,47.01,27034.0,45.4162,45.4548,45.3872,45.4258,27034.0
2019-07-25 11:05:00,47.01,47.1,46.95,46.96,50753.0,45.4258,45.5128,45.3679,45.3775,50753.0
2019-07-25 11:10:00,46.96,47.03,46.95,47.03,28091.0,45.3775,45.4452,45.3679,45.4452,28091.0
2019-07-25 11:15:00,47.03,47.05,46.98,47.01,40975.0,45.4452,45.4645,45.3968,45.4258,40975.0
2019-07-25 11:20:00,47.0,47.05,46.98,47.0,45901.0,45.4162,45.4645,45.3968,45.4162,45901.0
2019-07-25 11:25:00,47.0,47.01,46.98,46.98,56697.0,45.4162,45.4258,45.3968,45.3968,56697.0
2019-07-25 11:30:00,46.98,47.02,46.96,46.96,44350.0,45.3968,45.4355,45.3775,45.3775,44350.0
2019-07-25 11:35:00,46.96,47.0,46.9,47.0,57422.0,45.3775,45.4162,45.3195,45.4162,57422.0
2019-07-25 11:40:00,47.0,47.05,46.99,47.03,29514.0,45.4162,45.4645,45.4065,45.4452,29514.0
2019-07-25 11:45:00,47.03,47.04,46.97,46.98,32337.0,45.4452,45.4548,45.3872,45.3968,32337.0
2019-07-25 11:50:00,46.99,47.02,46.93,46.98,50948.0,45.4065,45.4355,45.3485,45.3968,50948.0
2019-07-25 11:55:00,46.98,47.01,46.84,46.84,89976.0,45.3968,45.4258,45.2616,45.2616,89976.0
2019-07-25 12:00:00,46.84,46.87,46.78,46.78,26832.0,45.2616,45.2905,45.2036,45.2036,26832.0
2019-07-25 12:05:00,46.79,46.84,46.74,46.75,69679.0,45.2132,45.2616,45.1649,45.1746,69679.0
2019-07-25 12:10:00,46.75,46.79,46.72,46.77,17930.0,45.1746,45.2132,45.1456,45.1939,17930.0
2019-07-25 12:15:00,46.77,46.79,46.75,46.78,22938.0,45.1939,45.2132,45.1746,45.2036,22938.0
2019-07-25 12:20:00,46.78,46.81,46.76,46.76,13675.0,45.2036,45.2326,45.1843,45.1843,13675.0
2019-07-25 12:25:00,46.76,46.83,46.75,46.83,14861.0,45.1843,45.2519,45.1746,45.2519,14861.0
2019-07-25 12:30:00,46.82,46.84,46.8,46.84,15160.0,45.2422,45.2616,45.2229,45.2616,15160.0
2019-07-25 12:35:00,46.84,46.84,46.73,46.76,38170.0,45.2616,45.2616,45.1553,45.1843,38170.0
2019-07-25 12:40:00,46.76,46.76,46.7,46.73,38959.0,45.1843,45.1843,45.1263,45.1553,38959.0
2019-07-25 12:45:00,46.72,46.79,46.72,46.77,96161.0,45.1456,45.2132,45.1456,45.1939,96161.0
2019-07-25 12:50:00,46.77,46.78,46.71,46.73,106789.0,45.1939,45.2036,45.1359,45.1553,106789.0
2019-07-25 12:55:00,46.72,46.78,46.7,46.78,64523.0,45.1456,45.2036,45.1263,45.2036,64523.0
2019-07-25 13:00:00,46.78,46.78,46.74,46.76,54398.0,45.2036,45.2036,45.1649,45.1843,54398.0
2019-07-25 13:05:00,46.76,46.79,46.66,46.77,52085.0,45.1843,45.2132,45.0876,45.1939,52085.0
2019-07-25 13:10:00,46.76,46.79,46.74,46.75,10541.0,45.1843,45.2132,45.1649,45.1746,10541.0
2019-07-25 13:15:00,46.75,46.81,46.73,46.73,23585.0,45.1746,45.2326,45.1553,45.1553,23585.0
2019-07-25 13:20:00,46.73,46.74,46.69,46.72,17755.0,45.1553,45.1649,45.1166,45.1456,17755.0
2019-07-25 13:25:00,46.71,46.77,46.71,46.77,9563.0,45.1359,45.1939,45.1359,45.1939,9563.0
2019-07-25 13:30:00,46.77,46.8,46.75,46.77,19702.0,45.1939,45.2229,45.1746,45.1939,19702.0
2019-07-25 13:35:00,46.78,46.81,46.74,46.77,20070.0,45.2036,45.2326,45.1649,45.1939,20070.0
2019-07-25 13:40:00,46.77,46.77,46.68,46.68,17989.0,45.1939,45.1939,45.107,45.107,17989.0
2019-07-25 13:45:00,46.68,46.72,46.67,46.71,9961.0,45.107,45.1456,45.0973,45.1359,9961.0
2019-07-25 13:50:00,46.7,46.71,46.63,46.64,25760.0,45.1263,45.1359,45.0586,45.0683,25760.0
2019-07-25 13:55:00,46.64,46.65,46.61,46.62,29781.0,45.0683,45.078,45.0393,45.049,29781.0
2019-07-25 14:00:00,46.61,46.72,46.61,46.7,21784.0,45.0393,45.1456,45.0393,45.1263,21784.0
2019-07-25 14:05:00,46.7,46.72,46.69,46.7,15968.0,45.1263,45.1456,45.1166,45.1263,15968.0
2019-07-25 14:10:00,46.71,46.74,46.68,46.73,21285.0,45.1359,45.1649,45.107,45.1553,21285.0
2019-07-25 14:15:00,46.73,46.74,46.62,46.66,20853.0,45.1553,45.1649,45.049,45.0876,20853.0
2019-07-25 14:20:00,46.66,46.69,46.63,46.64,16398.0,45.0876,45.1166,45.0586,45.0683,16398.0
2019-07-25 14:25:00,46.63,46.67,46.63,46.66,14175.0,45.0586,45.0973,45.0586,45.0876,14175.0
2019-07-25 14:30:00,46.66,46.67,46.61,46.61,16141.0,45.0876,45.0973,45.0393,45.0393,16141.0
2019-07-25 14:35:00,46.62,46.64,46.6,46.61,24452.0,45.049,45.0683,45.0296,45.0393,24452.0
2019-07-25 14:40:00,46.61,46.65,46.58,46.65,40285.0,45.0393,45.078,45.0103,45.078,40285.0
2019-07-25 14:45:00,46.65,46.66,46.61,46.62,42288.0,45.078,45.0876,45.0393,45.049,42288.0
2019-07-25 14:50:00,46.61,46.62,46.53,46.53,28176.0,45.0393,45.049,44.962,44.962,28176.0
2019-07-25 14:55:00,46.53,46.57,46.53,46.55,25008.0,44.962,45.0007,44.962,44.9813,25008.0
2019-07-25 15:00:00,46.55,46.58,46.51,46.51,35194.0,44.9813,45.0103,44.9427,44.9427,35194.0
2019-07-25 15:05:00,46.52,46.53,46.45,46.49,42625.0,44.9523,44.962,44.8847,44.9234,42625.0
2019-07-25 15:10:00,46.49,46.5,46.43,46.45,28338.0,44.9234,44.933,44.8654,44.8847,28338.0
2019-07-25 15:15:00,46.45,46.5,46.41,46.5,31413.0,44.8847,44.933,44.8461,44.933,31413.0
2019-07-25 15:20:00,46.5,46.53,46.49,46.5,26937.0,44.933,44.962,44.9234,44.933,26937.0
2019-07-25 15:25:00,46.5,46.55,46.5,46.53,36466.0,44.933,44.9813,44.933,44.962,36466.0
2019-07-25 15:30:00,46.52,46.58,46.52,46.55,48237.0,44.9523,45.0103,44.9523,44.9813,48237.0
2019-07-25 15:35:00,46.54,46.56,46.53,46.55,42594.0,44.9717,44.991,44.962,44.9813,42594.0
2019-07-25 15:40:00,46.55,46.58,46.53,46.56,76838.0,44.9813,45.0103,44.962,44.991,76838.0
2019-07-25 15:45:00,46.57,46.62,46.57,46.62,59848.0,45.0007,45.049,45.0007,45.049,59848.0
2019-07-25 15:50:00,46.63,46.67,46.59,46.6,90591.0,45.0586,45.0973,45.02,45.0296,90591.0
2019-07-25 15:55:00,46.59,46.63,46.53,46.63,222607.0,45.02,45.0586,44.962,45.0586,222607.0
2019-07-26 09:30:00,47.02,47.12,46.94,47.0,140367.0,45.4355,45.5321,45.3582,45.4162,140367.0
2019-07-26 09:35:00,47.0,47.0,46.89,46.95,52916.0,45.4162,45.4162,45.3099,45.3679,52916.0
2019-07-26 09:40:00,46.96,47.06,46.96,47.0,30386.0,45.3775,45.4741,45.3775,45.4162,30386.0
2019-07-26 09:45:00,47.0,47.06,46.96,47.02,15489.0,45.4162,45.4741,45.3775,45.4355,15489.0
2019-07-26 09:50:00,47.03,47.11,47.0,47.08,20110.0,45.4452,45.5225,45.4162,45.4935,20110.0
2019-07-26 09:55:00,47.09,47.09,46.99,47.02,20022.0,45.5031,45.5031,45.4065,45.4355,20022.0
2019-07-26 10:00:00,47.01,47.04,46.99,47.01,24446.0,45.4258,45.4548,45.4065,45.4258,24446.0
2019-07-26 10:05:00,47.01,47.04,46.99,47.03,34818.0,45.4258,45.4548,45.4065,45.4452,34818.0
2019-07-26 10:10:00,47.04,47.07,47.02,47.07,17915.0,45.4548,45.4838,45.4355,45.4838,17915.0
2019-07-26 10:15:00,47.07,47.11,47.02,47.11,22751.0,45.4838,45.5225,45.4355,45.5225,22751.0
2019-07-26 10:20:00,47.11,47.13,47.06,47.08,14150.0,45.5225,45.5418,45.4741,45.4935,14150.0
2019-07-26 10:25:00,47.08,47.11,47.07,47.09,25534.0,45.4935,45.5225,45.4838,45.5031,25534.0
2019-07-26 10:30:00,47.1,47.2,47.07,47.2,71602.0,45.5128,45.6094,45.4838,45.6094,71602.0
2019-07-26 10:35:00,47.21,47.28,47.21,47.24,78919.0,45.6191,45.6867,45.6191,45.6481,78919.0
2019-07-26 10:40:00,47.25,47.32,47.23,47.26,53469.0,45.6577,45.7254,45.6384,45.6674,53469.0
2019-07-26 10:45:00,47.27,47.4,47.23,47.37,62565.0,45.6771,45.8027,45.6384,45.7737,62565.0
2019-07-26 10:50:00,47.38,47.38,47.31,47.35,35895.0,45.7834,45.7834,45.7157,45.7544,35895.0
2019-07-26 10:55:00,47.35,47.4,47.34,47.36,63009.0,45.7544,45.8027,45.7447,45.764,63009.0
2019-07-26 11:00:00,47.37,47.4,47.35,47.39,57775.0,45.7737,45.8027,45.7544,45.793,57775.0
2019-07-26 11:05:00,47.39,47.4,47.35,47.37,48539.0,45.793,45.8027,45.7544,45.7737,48539.0
2019-07-26 11:10:00,47.36,47.38,47.29,47.32,59614.0,45.764,45.7834,45.6964,45.7254,59614.0
2019-07-26 11:15:00,47.32,47.34,47.24,47.25,32755.0,45.7254,45.7447,45.6481,45.6577,32755.0
2019-07-26 11:20:00,47.25,47.27,47.19,47.25,31354.0,45.6577,45.6771,45.5998,45.6577,31354.0
2019-07-26 11:25:00,47.24,47.29,47.22,47.29,26693.0,45.6481,45.6964,45.6288,45.6964,26693.0
2019-07-26 11:30:00,47.29,47.32,47.25,47.25,48007.0,45.6964,45.7254,45.6577,45.6577,48007.0
2019-07-26 11:35:00,47.26,47.31,47.25,47.3,19803.0,45.6674,45.7157,45.6577,45.7061,19803.0
2019-07-26 11:40:00,47.31,47.33,47.29,47.32,21375.0,45.7157,45.735,45.6964,45.7254,21375.0
2019-07-26 11:45:00,47.33,47.35,47.31,47.33,29448.0,45.735,45.7544,45.7157,45.735,29448.0
2019-07-26 11:50:00,47.33,47.34,47.29,47.33,21572.0,45.735,45.7447,45.6964,45.735,21572.0
2019-07-26 11:55:00,47.32,47.34,47.32,47.33,29174.0,45.7254,45.7447,45.7254,45.735,29174.0
2019-07-26 12:00:00,47.34,47.43,47.32,47.38,59466.0,45.7447,45.8317,45.7254,45.7834,59466.0
2019-07-26 12:05:00,47.39,47.4,47.37,47.38,16005.0,45.793,45.8027,45.7737,45.7834,16005.0
2019-07-26 12:10:00,47.39,47.43,47.38,47.4,11798.0,45.793,45.8317,45.7834,45.8027,11798.0
2019-07-26 12:15:00,47.39,47.4,47.36,47.38,11890.0,45.793,45.8027,45.764,45.7834,11890.0
2019-07-26 12:20:00,47.38,47.41,47.38,47.41,15468.0,45.7834,45.8124,45.7834,45.8124,15468.0
2019-07-26 12:25:00,47.41,47.44,47.4,47.42,27350.0,45.8124,45.8413,45.8027,45.822,27350.0
2019-07-26 12:30:00,47.41,47.43,47.4,47.43,20874.0,45.8124,45.8317,45.8027,45.8317,20874.0
2019-07-26 12:35:00,47.42,47.45,47.42,47.44,28676.0,45.822,45.851,45.822,45.8413,28676.0
2019-07-26 12:40:00,47.44,47.44,47.39,47.39,19902.0,45.8413,45.8413,45.793,45.793,19902.0
2019-07-26 12:45:00,47.39,47.4,47.37,47.39,12609.0,45.793,45.8027,45.7737,45.793,12609.0
2019-07-26 12:50:00,47.39,47.4,47.38,47.39,7769.0,45.793,45.8027,45.7834,45.793,7769.0
2019-07-26 12:55:00,47.39,47.43,47.38,47.4,16656.0,45.793,45.8317,45.7834,45.8027,16656.0
2019-07-26 13:00:00,47.39,47.39,47.35,47.36,13004.0,45.793,45.793,45.7544,45.764,13004.0
2019-07-26 13:05:00,47.35,47.37,47.34,47.36,11479.0,45.7544,45.7737,45.7447,45.764,11479.0
2019-07-26 13:10:00,47.36,47.41,47.34,47.41,15385.0,45.764,45.8124,45.7447,45.8124,15385.0
2019-07-26 13:15:00,47.4,47.42,47.39,47.41,9865.0,45.8027,45.822,45.793,45.8124,9865.0
2019-07-26 13:20:00,47.41,47.44,47.4,47.44,9866.0,45.8124,45.8413,45.8027,45.8413,9866.0
2019-07-26 13:25:00,47.45,47.46,47.41,47.43,16926.0,45.851,45.8607,45.8124,45.8317,16926.0
2019-07-26 13:30:00,47.43,47.44,47.42,47.43,19384.0,45.8317,45.8413,45.822,45.8317,19384.0
2019-07-26 13:35:00,47.42,47.45,47.41,47.44,13698.0,45.822,45.851,45.8124,45.8413,13698.0
2019-07-26 13:40:00,47.43,47.44,47.42,47.43,11890.0,45.8317,45.8413,45.822,45.8317,11890.0
2019-07-26 13:45:00,47.43,47.45,47.43,47.45,8286.0,45.8317,45.851,45.8317,45.851,8286.0
2019-07-26 13:50:00,47.44,47.48,47.44,47.46,27986.0,45.8413,45.88,45.8413,45.8607,27986.0
2019-07-26 13:55:00,47.47,47.49,47.45,47.48,32208.0,45.8703,45.8897,45.851,45.88,32208.0
2019-07-26 14:00:00,47.48,47.5,47.46,47.48,46467.0,45.88,45.8993,45.8607,45.88,46467.0
2019-07-26 14:05:00,47.48,47.51,47.48,47.48,45474.0,45.88,45.909,45.88,45.88,45474.0
2019-07-26 14:10:00,47.49,47.52,47.47,47.5,22193.0,45.8897,45.9186,45.8703,45.8993,22193.0
2019-07-26 14:15:00,47.5,47.53,47.49,47.53,29622.0,45.8993,45.9283,45.8897,45.9283,29622.0
2019-07-26 14:20:00,47.54,47.55,47.5,47.5,23841.0,45.938,45.9476,45.8993,45.8993,23841.0
2019-07-26 14:25:00,47.51,47.51,47.47,47.48,21393.0,45.909,45.909,45.8703,45.88,21393.0
2019-07-26 14:30:00,47.49,47.52,47.48,47.52,17369.0,45.8897,45.9186,45.88,45.9186,17369.0
2019-07-26 14:35:00,47.51,47.54,47.5,47.51,23274.0,45.909,45.938,45.8993,45.909,23274.0
2019-07-26 14:40:00,47.51,47.53,47.51,47.53,14374.0,45.909,45.9283,45.909,45.9283,14374.0
2019-07-26 14:45:00,47.53,47.55,47.52,47.54,19180.0,45.9283,45.9476,45.9186,45.938,19180.0
2019-07-26 14:50:00,47.54,47.54,47.48,47.49,16300.0,45.938,45.938,45.88,45.8897,16300.0
2019-07-26 14:55:00,47.5,47.51,47.48,47.49,21542.0,45.8993,45.909,45.88,45.8897,21542.0
2019-07-26 15:00:00,47.49,47.5,47.48,47.5,14868.0,45.8897,45.8993,45.88,45.8993,14868.0
2019-07-26 15:05:00,47.5,47.51,47.43,47.43,58894.0,45.8993,45.909,45.8317,45.8317,58894.0
2019-07-26 15:10:00,47.44,47.45,47.41,47.43,24259.0,45.8413,45.851,45.8124,45.8317,24259.0
2019-07-26 15:15:00,47.43,47.45,47.39,47.41,23124.0,45.8317,45.851,45.793,45.8124,23124.0
2019-07-26 15:20:00,47.41,47.43,47.4,47.42,24994.0,45.8124,45.8317,45.8027,45.822,24994.0
2019-07-26 15:25:00,47.42,47.43,47.39,47.41,21522.0,45.822,45.8317,45.793,45.8124,21522.0
2019-07-26 15:30:00,47.41,47.44,47.4,47.43,32793.0,45.8124,45.8413,45.8027,45.8317,32793.0
2019-07-26 15:35:00,47.42,47.42,47.38,47.4,39719.0,45.822,45.822,45.7834,45.8027,39719.0
2019-07-26 15:40:00,47.4,47.41,47.38,47.4,71581.0,45.8027,45.8124,45.7834,45.8027,71581.0
2019-07-26 15:45:00,47.4,47.4,47.3,47.32,73067.0,45.8027,45.8027,45.7061,45.7254,73067.0
2019-07-26 15:50:00,47.32,47.33,47.29,47.3,88118.0,45.7254,45.735,45.6964,45.7061,88118.0
2019-07-26 15:55:00,47.3,47.31,47.26,47.27,209567.0,45.7061,45.7157,45.6674,45.6771,209567.0
2019-07-29 09:30:00,47.02,47.11,47.0,47.08,124527.0,45.4355,45.5225,45.4162,45.4935,124527.0
2019-07-29 09:35:00,47.08,47.17,47.06,47.08,31510.0,45.4935,45.5804,45.4741,45.4935,31510.0
2019-07-29 09:40:00,47.08,47.14,47.03,47.13,46075.0,45.4935,45.5515,45.4452,45.5418,46075.0
2019-07-29 09:45:00,47.16,47.39,47.14,47.36,47768.0,45.5708,45.793,45.5515,45.764,47768.0
2019-07-29 09:50:00,47.35,47.36,47.28,47.33,32949.0,45.7544,45.764,45.6867,45.735,32949.0
2019-07-29 09:55:00,47.34,47.34,47.22,47.25,27872.0,45.7447,45.7447,45.6288,45.6577,27872.0
2019-07-29 10:00:00,47.24,47.26,47.21,47.26,37543.0,45.6481,45.6674,45.6191,45.6674,37543.0
2019-07-29 10:05:00,47.26,47.29,47.22,47.24,27656.0,45.6674,45.6964,45.6288,45.6481,27656.0
2019-07-29 10:10:00,47.24,47.26,47.18,47.18,17936.0,45.6481,45.6674,45.5901,45.5901,17936.0
2019-07-29 10:15:00,47.19,47.32,47.19,47.32,22660.0,45.5998,45.7254,45.5998,45.7254,22660.0
2019-07-29 10:20:00,47.32,47.32,47.17,47.2,30456.0,45.7254,45.7254,45.5804,45.6094,30456.0
2019-07-29 10:25:00,47.2,47.22,47.17,47.2,28138.0,45.6094,45.6288,45.5804,45.6094,28138.0
2019-07-29 10:30:00,47.2,47.26,47.19,47.25,16612.0,45.6094,45.6674,45.5998,45.6577,16612.0
2019-07-29 10:35:00,47.25,47.25,47.21,47.22,24502.0,45.6577,45.6577,45.6191,45.6288,24502.0
2019-07-29 10:40:00,47.22,47.23,47.17,47.2,17298.0,45.6288,45.6384,45.5804,45.6094,17298.0
2019-07-29 10:45:00,47.19,47.21,47.16,47.16,16908.0,45.5998,45.6191,45.5708,45.5708,16908.0
2019-07-29 10:50:00,47.17,47.17,47.12,47.14,25855.0,45.5804,45.5804,45.5321,45.5515,25855.0
2019-07-29 10:55:00,47.14,47.16,47.09,47.15,22784.0,45.5515,45.5708,45.5031,45.5611,22784.0
2019-07-29 11:00:00,47.16,47.17,47.12,47.13,20583.0,45.5708,45.5804,45.5321,45.5418,20583.0
2019-07-29 11:05:00,47.14,47.16,47.13,47.15,19605.0,45.5515,45.5708,45.5418,45.5611,19605.0
2019-07-29 11:10:00,47.15,47.17,47.09,47.11,25685.0,45.5611,45.5804,45.5031,45.5225,25685.0
2019-07-29 11:15:00,47.11,47.11,47.06,47.09,16895.0,45.5225,45.5225,45.4741,45.5031,16895.0
2019-07-29 11:20:00,47.09,47.11,47.07,47.09,27950.0,45.5031,45.5225,45.4838,45.5031,27950.0
2019-07-29 11:25:00,47.1,47.13,47.08,47.11,16308.0,45.5128,45.5418,45.4935,45.5225,16308.0
2019-07-29 11:30:00,47.11,47.16,47.09,47.13,19584.0,45.5225,45.5708,45.5031,45.5418,19584.0
2019-07-29 11:35:00,47.13,47.17,47.12,47.15,13869.0,45.5418,45.5804,45.5321,45.5611,13869.0
2019-07-29 11:40:00,47.14,47.15,47.12,47.14,15577.0,45.5515,45.5611,45.5321,45.5515,15577.0
2019-07-29 11:45:00,47.15,47.16,47.13,47.14,7589.0,45.5611,45.5708,45.5418,45.5515,7589.0
2019-07-29 11:50:00,47.14,47.16,47.1,47.1,15400.0,45.5515,45.5708,45.5128,45.5128,15400.0
2019-07-29 11:55:00,47.11,47.17,47.11,47.16,12927.0,45.5225,45.5804,45.5225,45.5708,12927.0
2019-07-29 12:00:00,47.17,47.2,47.12,47.2,19466.0,45.5804,45.6094,45.5321,45.6094,19466.0
2019-07-29 12:05:00,47.21,47.28,47.21,47.28,19676.0,45.6191,45.6867,45.6191,45.6867,19676.0
2019-07-29 12:10:00,47.27,47.27,47.22,47.26,19916.0,45.6771,45.6771,45.6288,45.6674,19916.0
2019-07-29 12:15:00,47.26,47.27,47.22,47.27,16418.0,45.6674,45.6771,45.6288,45.6771,16418.0
2019-07-29 12:20:00,47.27,47.29,47.23,47.23,15792.0,45.6771,45.6964,45.6384,45.6384,15792.0
2019-07-29 12:25:00,47.23,47.25,47.21,47.25,8601.0,45.6384,45.6577,45.6191,45.6577,8601.0
2019-07-29 12:30:00,47.25,47.27,47.25,47.26,5950.0,45.6577,45.6771,45.6577,45.6674,5950.0
2019-07-29 12:35:00,47.27,47.27,47.24,47.26,9690.0,45.6771,45.6771,45.6481,45.6674,9690.0
2019-07-29 12:40:00,47.27,47.28,47.25,47.27,14290.0,45.6771,45.6867,45.6577,45.6771,14290.0
2019-07-29 12:45:00,47.27,47.27,47.23,47.25,9220.0,45.6771,45.6771,45.6384,45.6577,9220.0
2019-07-29 12:50:00,47.25,47.27,47.25,47.25,8706.0,45.6577,45.6771,45.6577,45.6577,8706.0
2019-07-29 12:55:00,47.25,47.3,47.24,47.27,22717.0,45.6577,45.7061,45.6481,45.6771,22717.0
2019-07-29 13:00:00,47.28,47.29,47.22,47.25,13110.0,45.6867,45.6964,45.6288,45.6577,13110.0
2019-07-29 13:05:00,47.25,47.25,47.23,47.25,7180.0,45.6577,45.6577,45.6384,45.6577,7180.0
2019-07-29 13:10:00,47.25,47.26,47.24,47.25,7724.0,45.6577,45.6674,45.6481,45.6577,7724.0
2019-07-29 13:15:00,47.25,47.25,47.17,47.19,44661.0,45.6577,45.6577,45.5804,45.5998,44661.0
2019-07-29 13:20:00,47.2,47.2,47.15,47.2,14710.0,45.6094,45.6094,45.5611,45.6094,14710.0
2019-07-29 13:25:00,47.2,47.21,47.19,47.2,12807.0,45.6094,45.6191,45.5998,45.6094,12807.0
2019-07-29 13:30:00,47.2,47.21,47.19,47.21,9148.0,45.6094,45.6191,45.5998,45.6191,9148.0
2019-07-29 13:35:00,47.2,47.22,47.18,47.18,10735.0,45.6094,45.6288,45.5901,45.5901,10735.0
2019-07-29 13:40:00,47.19,47.21,47.19,47.2,10253.0,45.5998,45.6191,45.5998,45.6094,10253.0
2019-07-29 13:45:00,47.2,47.2,47.17,47.19,12671.0,45.6094,45.6094,45.5804,45.5998,12671.0
2019-07-29 13:50:00,47.19,47.2,47.15,47.15,8975.0,45.5998,45.6094,45.5611,45.5611,8975.0
2019-07-29 13:55:00,47.16,47.2,47.16,47.19,12106.0,45.5708,45.6094,45.5708,45.5998,12106.0
2019-07-29 14:00:00,47.18,47.23,47.18,47.21,16255.0,45.5901,45.6384,45.5901,45.6191,16255.0
2019-07-29 14:05:00,47.21,47.23,47.18,47.23,35281.0,45.6191,45.6384,45.5901,45.6384,35281.0
2019-07-29 14:10:00,47.23,47.25,47.22,47.24,15537.0,45.6384,45.6577,45.6288,45.6481,15537.0
2019-07-29 14:15:00,47.23,47.27,47.23,47.27,15181.0,45.6384,45.6771,45.6384,45.6771,15181.0
2019-07-29 14:20:00,47.27,47.28,47.25,47.26,20698.0,45.6771,45.6867,45.6577,45.6674,20698.0
2019-07-29 14:25:00,47.26,47.27,47.22,47.25,11064.0,45.6674,45.6771,45.6288,45.6577,11064.0
2019-07-29 14:30:00,47.26,47.26,47.23,47.26,9410.0,45.6674,45.6674,45.6384,45.6674,9410.0
2019-07-29 14:35:00,47.26,47.27,47.24,47.27,27233.0,45.6674,45.6771,45.6481,45.6771,27233.0
2019-07-29 14:40:00,47.26,47.3,47.26,47.29,13783.0,45.6674,45.7061,45.6674,45.6964,13783.0
2019-07-29 14:45:00,47.28,47.31,47.28,47.28,12484.0,45.6867,45.7157,45.6867,45.6867,12484.0
2019-07-29 14:50:00,47.29,47.33,47.28,47.32,12900.0,45.6964,45.735,45.6867,45.7254,12900.0
2019-07-29 14:55:00,47.32,47.33,47.28,47.29,12862.0,45.7254,45.735,45.6867,45.6964,12862.0
2019-07-29 15:00:00,47.29,47.33,47.28,47.3,44565.0,45.6964,45.735,45.6867,45.7061,44565.0
2019-07-29 15:05:00,47.31,47.33,47.28,47.3,28102.0,45.7157,45.735,45.6867,45.7061,28102.0
2019-07-29 15:10:00,47.3,47.31,47.29,47.3,24389.0,45.7061,45.7157,45.6964,45.7061,24389.0
2019-07-29 15:15:00,47.3,47.32,47.28,47.32,21973.0,45.7061,45.7254,45.6867,45.7254,21973.0
2019-07-29 15:20:00,47.32,47.33,47.29,47.31,38639.0,45.7254,45.735,45.6964,45.7157,38639.0
2019-07-29 15:25:00,47.32,47.32,47.29,47.3,29052.0,45.7254,45.7254,45.6964,45.7061,29052.0
2019-07-29 15:30:00,47.3,47.35,47.3,47.35,32062.0,45.7061,45.7544,45.7061,45.7544,32062.0
2019-07-29 15:35:00,47.35,47.35,47.31,47.32,26624.0,45.7544,45.7544,45.7157,45.7254,26624.0
2019-07-29 15:40:00,47.32,47.35,47.31,47.34,35722.0,45.7254,45.7544,45.7157,45.7447,35722.0
2019-07-29 15:45:00,47.34,47.34,47.32,47.34,51572.0,45.7447,45.7447,45.7254,45.7447,51572.0
2019-07-29 15:50:00,47.34,47.37,47.33,47.37,89389.0,45.7447,45.7737,45.735,45.7737,89389.0
2019-07-29 15:55:00,47.36,47.37,47.27,47.35,206388.0,45.764,45.7737,45.6771,45.7544,206388.0
2019-07-30 09:30:00,47.18,47.23,47.07,47.09,97974.0,45.5901,45.6384,45.4838,45.5031,97974.0
2019-07-30 09:35:00,47.08,47.21,47.05,47.16,36936.0,45.4935,45.6191,45.4645,45.5708,36936.0
2019-07-30 09:40:00,47.16,47.17,47.08,47.13,34351.0,45.5708,45.5804,45.4935,45.5418,34351.0
2019-07-30 09:45:00,47.16,47.19,47.09,47.19,26718.0,45.5708,45.5998,45.5031,45.5998,26718.0
2019-07-30 09:50:00,47.18,47.21,47.13,47.19,21571.0,45.5901,45.6191,45.5418,45.5998,21571.0
2019-07-30 09:55:00,47.19,47.24,47.17,47.19,18172.0,45.5998,45.6481,45.5804,45.5998,18172.0
2019-07-30 10:00:00,47.18,47.21,47.14,47.16,17522.0,45.5901,45.6191,45.5515,45.5708,17522.0
2019-07-30 10:05:00,47.16,47.17,47.09,47.09,11233.0,45.5708,45.5804,45.5031,45.5031,11233.0
2019-07-30 10:10:00,47.09,47.15,47.08,47.12,18968.0,45.5031,45.5611,45.4935,45.5321,18968.0
2019-07-30 10:15:00,47.12,47.13,47.09,47.1,22218.0,45.5321,45.5418,45.5031,45.5128,22218.0
2019-07-30 10:20:00,47.11,47.11,47.03,47.03,26276.0,45.5225,45.5225,45.4452,45.4452,26276.0
2019-07-30 10:25:00,47.04,47.1,47.02,47.1,17706.0,45.4548,45.5128,45.4355,45.5128,17706.0
2019-07-30 10:30:00,47.09,47.17,47.07,47.16,35132.0,45.5031,45.5804,45.4838,45.5708,35132.0
2019-07-30 10:35:00,47.17,47.18,47.14,47.16,20632.0,45.5804,45.5901,45.5515,45.5708,20632.0
2019-07-30 10:40:00,47.16,47.2,47.15,47.18,16192.0,45.5708,45.6094,45.5611,45.5901,16192.0
2019-07-30 10:45:00,47.18,47.2,47.17,47.19,12023.0,45.5901,45.6094,45.5804,45.5998,12023.0
2019-07-30 10:50:00,47.18,47.19,47.14,47.15,15553.0,45.5901,45.5998,45.5515,45.5611,15553.0
2019-07-30 10:55:00,47.15,47.16,47.1,47.13,47203.0,45.5611,45.5708,45.5128,45.5418,47203.0
2019-07-30 11:00:00,47.13,47.19,47.13,47.19,18286.0,45.5418,45.5998,45.5418,45.5998,18286.0
2019-07-30 11:05:00,47.18,47.19,47.14,47.15,16144.0,45.5901,45.5998,45.5515,45.5611,16144.0
2019-07-30 11:10:00,47.14,47.15,47.14,47.15,18971.0,45.5515,45.5611,45.5515,45.5611,18971.0
2019-07-30 11:15:00,47.15,47.18,47.13,47.15,22181.0,45.5611,45.5901,45.5418,45.5611,22181.0
2019-07-30 11:20:00,47.14,47.16,47.12,47.15,31775.0,45.5515,45.5708,45.5321,45.5611,31775.0
2019-07-30 11:25:00,47.14,47.15,47.12,47.13,41284.0,45.5515,45.5611,45.5321,45.5418,41284.0
2019-07-30 11:30:00,47.13,47.17,47.12,47.13,22533.0,45.5418,45.5804,45.5321,45.5418,22533.0
2019-07-30 11:35:00,47.14,47.19,47.13,47.19,16105.0,45.5515,45.5998,45.5418,45.5998,16105.0
2019-07-30 11:40:00,47.18,47.29,47.17,47.29,12096.0,45.5901,45.6964,45.5804,45.6964,12096.0
2019-07-30 11:45:00,47.29,47.32,47.28,47.3,10642.0,45.6964,45.7254,45.6867,45.7061,10642.0
2019-07-30 11:50:00,47.3,47.32,47.26,47.31,19679.0,45.7061,45.7254,45.6674,45.7157,19679.0
2019-07-30 11:55:00,47.32,47.36,47.31,47.32,11770.0,45.7254,45.764,45.7157,45.7254,11770.0
2019-07-30 12:00:00,47.31,47.33,47.29,47.3,7677.0,45.7157,45.735,45.6964,45.7061,7677.0
2019-07-30 12:05:00,47.3,47.35,47.3,47.34,12415.0,45.7061,45.7544,45.7061,45.7447,12415.0
2019-07-30 12:10:00,47.35,47.38,47.34,47.34,12509.0,45.7544,45.7834,45.7447,45.7447,12509.0
2019-07-30 12:15:00,47.35,47.38,47.34,47.36,12931.0,45.7544,45.7834,45.7447,45.764,12931.0
2019-07-30 12:20:00,47.35,47.37,47.35,47.35,6169.0,45.7544,45.7737,45.7544,45.7544,6169.0
2019-07-30 12:25:00,47.36,47.36,47.31,47.34,13265.0,45.764,45.764,45.7157,45.7447,13265.0
2019-07-30 12:30:00,47.34,47.36,47.31,47.32,41147.0,45.7447,45.764,45.7157,45.7254,41147.0
2019-07-30 12:35:00,47.31,47.32,47.27,47.28,15809.0,45.7157,45.7254,45.6771,45.6867,15809.0
2019-07-30 12:40:00,47.28,47.3,47.25,47.3,12995.0,45.6867,45.7061,45.6577,45.7061,12995.0
2019-07-30 12:45:00,47.3,47.3,47.28,47.3,14331.0,45.7061,45.7061,45.6867,45.7061,14331.0
2019-07-30 12:50:00,47.3,47.32,47.26,47.28,21155.0,45.7061,45.7254,45.6674,45.6867,21155.0
2019-07-30 12:55:00,47.27,47.32,47.26,47.31,12782.0,45.6771,45.7254,45.6674,45.7157,12782.0
2019-07-30 13:00:00,47.3,47.31,47.29,47.3,11118.0,45.7061,45.7157,45.6964,45.7061,11118.0
2019-07-30 13:05:00,47.3,47.31,47.29,47.29,20183.0,45.7061,45.7157,45.6964,45.6964,20183.0
2019-07-30 13:10:00,47.29,47.33,47.29,47.3,12893.0,45.6964,45.735,45.6964,45.7061,12893.0
2019-07-30 13:15:00,47.3,47.32,47.29,47.3,10988.0,45.7061,45.7254,45.6964,45.7061,10988.0
2019-07-30 13:20:00,47.3,47.3,47.28,47.3,16094.0,45.7061,45.7061,45.6867,45.7061,16094.0
2019-07-30 13:25:00,47.3,47.31,47.25,47.28,34402.0,45.7061,45.7157,45.6577,45.6867,34402.0
2019-07-30 13:30:00,47.28,47.33,47.27,47.31,13947.0,45.6867,45.735,45.6771,45.7157,13947.0
2019-07-30 13:35:00,47.31,47.35,47.3,47.35,13374.0,45.7157,45.7544,45.7061,45.7544,13374.0
2019-07-30 13:40:00,47.34,47.35,47.33,47.33,9699.0,45.7447,45.7544,45.735,45.735,9699.0
2019-07-30 13:45:00,47.34,47.34,47.29,47.31,30215.0,45.7447,45.7447,45.6964,45.7157,30215.0
2019-07-30 13:50:00,47.31,47.33,47.29,47.29,19407.0,45.7157,45.735,45.6964,45.6964,19407.0
2019-07-30 13:55:00,47.3,47.33,47.28,47.29,16962.0,45.7061,45.735,45.6867,45.6964,16962.0
2019-07-30 14:00:00,47.29,47.35,47.28,47.34,25630.0,45.6964,45.7544,45.6867,45.7447,25630.0
2019-07-30 14:05:00,47.35,47.35,47.32,47.32,9966.0,45.7544,45.7544,45.7254,45.7254,9966.0
2019-07-30 14:10:00,47.33,47.39,47.32,47.39,10198.0,45.735,45.793,45.7254,45.793,10198.0
2019-07-30 14:15:00,47.39,47.4,47.36,47.39,15116.0,45.793,45.8027,45.764,45.793,15116.0
2019-07-30 14:20:00,47.38,47.4,47.37,47.38,19932.0,45.7834,45.8027,45.7737,45.7834,19932.0
2019-07-30 14:25:00,47.37,47.38,47.35,47.37,9084.0,45.7737,45.7834,45.7544,45.7737,9084.0
2019-07-30 14:30:00,47.38,47.39,47.36,47.36,5384.0,45.7834,45.793,45.764,45.764,5384.0
2019-07-30 14:35:00,47.36,47.39,47.36,47.38,12069.0,45.764,45.793,45.764,45.7834,12069.0
2019-07-30 14:40:00,47.37,47.39,47.35,47.39,11957.0,45.7737,45.793,45.7544,45.793,11957.0
2019-07-30 14:45:00,47.38,47.39,47.35,47.36,11165.0,45.7834,45.793,45.7544,45.764,11165.0
2019-07-30 14:50:00,47.36,47.36,47.33,47.35,16498.0,45.764,45.764,45.735,45.7544,16498.0
2019-07-30 14:55:00,47.36,47.36,47.34,47.34,15906.0,45.764,45.764,45.7447,45.7447,15906.0
2019-07-30 15:00:00,47.34,47.36,47.34,47.35,22558.0,45.7447,45.764,45.7447,45.7544,22558.0
2019-07-30 15:05:00,47.35,47.37,47.33,47.36,17057.0,45.7544,45.7737,45.735,45.764,17057.0
2019-07-30 15:10:00,47.35,47.39,47.35,47.39,15601.0,45.7544,45.793,45.7544,45.793,15601.0
2019-07-30 15:15:00,47.39,47.39,47.35,47.37,16286.0,45.793,45.793,45.7544,45.7737,16286.0
2019-07-30 15:20:00,47.37,47.37,47.33,47.34,27592.0,45.7737,45.7737,45.735,45.7447,27592.0
2019-07-30 15:25:00,47.34,47.36,47.33,47.36,31178.0,45.7447,45.764,45.735,45.764,31178.0
2019-07-30 15:30:00,47.35,47.36,47.34,47.34,16422.0,45.7544,45.764,45.7447,45.7447,16422.0
2019-07-30 15:35:00,47.35,47.36,47.34,47.34,51821.0,45.7544,45.764,45.7447,45.7447,51821.0
2019-07-30 15:40:00,47.35,47.35,47.33,47.34,39122.0,45.7544,45.7544,45.735,45.7447,39122.0
2019-07-30 15:45:00,47.33,47.39,47.33,47.37,98470.0,45.735,45.793,45.735,45.7737,98470.0
2019-07-30 15:50:00,47.38,47.39,47.35,47.38,84619.0,45.7834,45.793,45.7544,45.7834,84619.0
2019-07-30 15:55:00,47.37,47.39,47.36,47.39,143722.0,45.7737,45.793,45.764,45.793,143722.0
2019-07-31 09:30:00,47.36,47.48,47.25,47.35,105673.0,45.764,45.88,45.6577,45.7544,105673.0
2019-07-31 09:35:00,47.34,47.45,47.34,47.43,63550.0,45.7447,45.851,45.7447,45.8317,63550.0
2019-07-31 09:40:00,47.43,47.54,47.4,47.53,96365.0,45.8317,45.938,45.8027,45.9283,96365.0
2019-07-31 09:45:00,47.53,47.59,47.47,47.52,38009.0,45.9283,45.9863,45.8703,45.9186,38009.0
2019-07-31 09:50:00,47.51,47.54,47.48,47.53,22660.0,45.909,45.938,45.88,45.9283,22660.0
2019-07-31 09:55:00,47.53,47.6,47.53,47.58,25659.0,45.9283,45.9959,45.9283,45.9766,25659.0
2019-07-31 10:00:00,47.58,47.61,47.5,47.52,28511.0,45.9766,46.0056,45.8993,45.9186,28511.0
2019-07-31 10:05:00,47.52,47.52,47.46,47.49,24411.0,45.9186,45.9186,45.8607,45.8897,24411.0
2019-07-31 10:10:00,47.48,47.58,47.48,47.57,39072.0,45.88,45.9766,45.88,45.967,39072.0
2019-07-31 10:15:00,47.57,47.58,47.5,47.51,22666.0,45.967,45.9766,45.8993,45.909,22666.0
2019-07-31 10:20:00,47.52,47.52,47.49,47.5,22021.0,45.9186,45.9186,45.8897,45.8993,22021.0
2019-07-31 10:25:00,47.49,47.52,47.48,47.48,78972.0,45.8897,45.9186,45.88,45.88,78972.0
2019-07-31 10:30:00,47.48,47.53,47.42,47.49,95909.0,45.88,45.9283,45.822,45.8897,95909.0
2019-07-31 10:35:00,47.48,47.51,47.47,47.49,28313.0,45.88,45.909,45.8703,45.8897,28313.0
2019-07-31 10:40:00,47.48,47.51,47.42,47.48,94366.0,45.88,45.909,45.822,45.88,94366.0
2019-07-31 10:45:00,47.47,47.47,47.33,47.36,43637.0,45.8703,45.8703,45.735,45.764,43637.0
2019-07-31 10:50:00,47.37,47.37,47.33,47.35,16500.0,45.7737,45.7737,45.735,45.7544,16500.0
2019-07-31 10:55:00,47.36,47.38,47.33,47.37,34463.0,45.764,45.7834,45.735,45.7737,34463.0
2019-07-31 11:00:00,47.37,47.37,47.33,47.37,18524.0,45.7737,45.7737,45.735,45.7737,18524.0
2019-07-31 11:05:00,47.36,47.39,47.34,47.35,14258.0,45.764,45.793,45.7447,45.7544,14258.0
2019-07-31 11:10:00,47.35,47.36,47.32,47.34,20650.0,45.7544,45.764,45.7254,45.7447,20650.0
2019-07-31 11:15:00,47.34,47.34,47.27,47.29,28302.0,45.7447,45.7447,45.6771,45.6964,28302.0
2019-07-31 11:20:00,47.29,47.33,47.28,47.32,18166.0,45.6964,45.735,45.6867,45.7254,18166.0
2019-07-31 11:25:00,47.32,47.33,47.29,47.3,14839.0,45.7254,45.735,45.6964,45.7061,14839.0
2019-07-31 11:30:00,47.3,47.36,47.3,47.34,12236.0,45.7061,45.764,45.7061,45.7447,12236.0
2019-07-31 11:35:00,47.34,47.35,47.31,47.33,8680.0,45.7447,45.7544,45.7157,45.735,8680.0
2019-07-31 11:40:00,47.33,47.34,47.29,47.33,15413.0,45.735,45.7447,45.6964,45.735,15413.0
2019-07-31 11:45:00,47.33,47.38,47.32,47.36,13091.0,45.735,45.7834,45.7254,45.764,13091.0
2019-07-31 11:50:00,47.37,47.38,47.31,47.32,12985.0,45.7737,45.7834,45.7157,45.7254,12985.0
2019-07-31 11:55:00,47.32,47.33,47.29,47.31,30022.0,45.7254,45.735,45.6964,45.7157,30022.0
2019-07-31 12:00:00,47.31,47.32,47.28,47.29,10400.0,45.7157,45.7254,45.6867,45.6964,10400.0
2019-07-31 12:05:00,47.29,47.3,47.27,47.28,23222.0,45.6964,45.7061,45.6771,45.6867,23222.0
2019-07-31 12:10:00,47.27,47.35,47.27,47.33,27831.0,45.6771,45.7544,45.6771,45.735,27831.0
2019-07-31 12:15:00,47.33,47.48,47.33,47.48,11208.0,45.735,45.88,45.735,45.88,11208.0
2019-07-31 12:20:00,47.48,47.53,47.46,47.52,18393.0,45.88,45.9283,45.8607,45.9186,18393.0
2019-07-31 12:25:00,47.53,47.57,47.52,47.55,18256.0,45.9283,45.967,45.9186,45.9476,18256.0
2019-07-31 12:30:00,47.55,47.58,47.49,47.5,9584.0,45.9476,45.9766,45.8897,45.8993,9584.0
2019-07-31 12:35:00,47.49,47.5,47.43,47.48,26438.0,45.8897,45.8993,45.8317,45.88,26438.0
2019-07-31 12:40:00,47.49,47.54,47.49,47.5,12189.0,45.8897,45.938,45.8897,45.8993,12189.0
2019-07-31 12:45:00,47.5,47.52,47.48,47.49,7441.0,45.8993,45.9186,45.88,45.8897,7441.0
2019-07-31 12:50:00,47.49,47.51,47.47,47.49,10328.0,45.8897,45.909,45.8703,45.8897,10328.0
2019-07-31 12:55:00,47.48,47.49,47.45,47.48,9624.0,45.88,45.8897,45.851,45.88,9624.0
2019-07-31 13:00:00,47.47,47.49,47.45,47.47,17203.0,45.8703,45.8897,45.851,45.8703,17203.0
2019-07-31 13:05:00,47.47,47.48,47.46,47.48,5461.0,45.8703,45.88,45.8607,45.88,5461.0
2019-07-31 13:10:00,47.48,47.5,47.47,47.48,11373.0,45.88,45.8993,45.8703,45.88,11373.0
2019-07-31 13:15:00,47.47,47.49,47.4,47.41,11751.0,45.8703,45.8897,45.8027,45.8124,11751.0
2019-07-31 13:20:00,47.41,47.41,47.35,47.39,17109.0,45.8124,45.8124,45.7544,45.793,17109.0
2019-07-31 13:25:00,47.39,47.4,47.38,47.39,6925.0,45.793,45.8027,45.7834,45.793,6925.0
2019-07-31 13:30:00,47.39,47.41,47.37,47.38,11920.0,45.793,45.8124,45.7737,45.7834,11920.0
2019-07-31 13:35:00,47.37,47.37,47.33,47.33,7511.0,45.7737,45.7737,45.735,45.735,7511.0
2019-07-31 13:40:00,47.33,47.36,47.32,47.33,16958.0,45.735,45.764,45.7254,45.735,16958.0
2019-07-31 13:45:00,47.33,47.33,47.29,47.3,13573.0,45.735,45.735,45.6964,45.7061,13573.0
2019-07-31 13:50:00,47.29,47.32,47.28,47.32,21961.0,45.6964,45.7254,45.6867,45.7254,21961.0
2019-07-31 13:55:00,47.31,47.35,47.29,47.35,19064.0,45.7157,45.7544,45.6964,45.7544,19064.0
2019-07-31 14:00:00,47.31,47.35,47.19,47.26,53157.0,45.7157,45.7544,45.5998,45.6674,53157.0
2019-07-31 14:05:00,47.25,47.38,47.24,47.32,26626.0,45.6577,45.7834,45.6481,45.7254,26626.0
2019-07-31 14:10:00,47.31,47.37,47.27,47.34,13703.0,45.7157,45.7737,45.6771,45.7447,13703.0
2019-07-31 14:15:00,47.31,47.31,47.25,47.3,24303.0,45.7157,45.7157,45.6577,45.7061,24303.0
2019-07-31 14:20:00,47.31,47.32,47.28,47.3,22284.0,45.7157,45.7254,45.6867,45.7061,22284.0
2019-07-31 14:25:00,47.31,47.34,47.28,47.29,14658.0,45.7157,45.7447,45.6867,45.6964,14658.0
2019-07-31 14:30:00,47.28,47.36,47.28,47.36,21956.0,45.6867,45.764,45.6867,45.764,21956.0
2019-07-31 14:35:00,47.36,47.38,47.2,47.24,64911.0,45.764,45.7834,45.6094,45.6481,64911.0
2019-07-31 14:40:00,47.24,47.3,47.21,47.25,62578.0,45.6481,45.7061,45.6191,45.6577,62578.0
2019-07-31 14:45:00,47.25,47.27,47.1,47.1,151184.0,45.6577,45.6771,45.5128,45.5128,151184.0
2019-07-31 14:50:00,47.1,47.1,46.87,47.08,155977.0,45.5128,45.5128,45.2905,45.4935,155977.0
2019-07-31 14:55:00,47.07,47.25,47.03,47.25,135066.0,45.4838,45.6577,45.4452,45.6577,135066.0
2019-07-31 15:00:00,47.24,47.42,47.2,47.32,59185.0,45.6481,45.822,45.6094,45.7254,59185.0
2019-07-31 15:05:00,47.31,47.41,47.31,47.37,24688.0,45.7157,45.8124,45.7157,45.7737,24688.0
2019-07-31 15:10:00,47.36,47.38,47.28,47.35,31564.0,45.764,45.7834,45.6867,45.7544,31564.0
2019-07-31 15:15:00,47.35,47.44,47.29,47.41,35908.0,45.7544,45.8413,45.6964,45.8124,35908.0
2019-07-31 15:20:00,47.41,47.53,47.41,47.49,35725.0,45.8124,45.9283,45.8124,45.8897,35725.0
2019-07-31 15:25:00,47.49,47.61,47.48,47.55,54989.0,45.8897,46.0056,45.88,45.9476,54989.0
2019-07-31 15:30:00,47.55,47.55,47.43,47.43,38220.0,45.9476,45.9476,45.8317,45.8317,38220.0
2019-07-31 15:35:00,47.43,47.5,47.42,47.47,41760.0,45.8317,45.8993,45.822,45.8703,41760.0
2019-07-31 15:40:00,47.48,47.52,47.43,47.48,40824.0,45.88,45.9186,45.8317,45.88,40824.0
2019-07-31 15:45:00,47.48,47.51,47.43,47.47,42261.0,45.88,45.909,45.8317,45.8703,42261.0
2019-07-31 15:50:00,47.47,47.47,47.32,47.32,98743.0,45.8703,45.8703,45.7254,45.7254,98743.0
2019-07-31 15:55:00,47.32,47.35,47.25,47.25,471038.0,45.7254,45.7544,45.6577,45.6577,471038.0
2019-08-01 09:30:00,47.06,47.3,47.02,47.28,106185.0,45.4741,45.7061,45.4355,45.6867,106185.0
2019-08-01 09:35:00,47.27,47.29,47.13,47.16,39575.0,45.6771,45.6964,45.5418,45.5708,39575.0
2019-08-01 09:40:00,47.16,47.27,47.13,47.19,57359.0,45.5708,45.6771,45.5418,45.5998,57359.0
2019-08-01 09:45:00,47.2,47.28,47.16,47.2,31467.0,45.6094,45.6867,45.5708,45.6094,31467.0
2019-08-01 09:50:00,47.2,47.24,47.17,47.18,29665.0,45.6094,45.6481,45.5804,45.5901,29665.0
2019-08-01 09:55:00,47.17,47.26,47.17,47.24,26117.0,45.5804,45.6674,45.5804,45.6481,26117.0
2019-08-01 10:00:00,47.23,47.26,47.18,47.2,25042.0,45.6384,45.6674,45.5901,45.6094,25042.0
2019-08-01 10:05:00,47.19,47.22,47.1,47.16,32955.0,45.5998,45.6288,45.5128,45.5708,32955.0
2019-08-01 10:10:00,47.18,47.18,47.11,47.13,34396.0,45.5901,45.5901,45.5225,45.5418,34396.0
2019-08-01 10:15:00,47.13,47.24,47.1,47.22,31155.0,45.5418,45.6481,45.5128,45.6288,31155.0
2019-08-01 10:20:00,47.23,47.31,47.2,47.3,20516.0,45.6384,45.7157,45.6094,45.7061,20516.0
2019-08-01 10:25:00,47.3,47.32,47.27,47.3,28377.0,45.7061,45.7254,45.6771,45.7061,28377.0
2019-08-01 10:30:00,47.29,47.38,47.26,47.35,22147.0,45.6964,45.7834,45.6674,45.7544,22147.0
2019-08-01 10:35:00,47.36,47.36,47.29,47.29,29208.0,45.764,45.764,45.6964,45.6964,29208.0
2019-08-01 10:40:00,47.29,47.36,47.28,47.34,33357.0,45.6964,45.764,45.6867,45.7447,33357.0
2019-08-01 10:45:00,47.34,47.35,47.31,47.34,18170.0,45.7447,45.7544,45.7157,45.7447,18170.0
2019-08-01 10:50:00,47.34,47.4,47.34,47.38,23642.0,45.7447,45.8027,45.7447,45.7834,23642.0
2019-08-01 10:55:00,47.39,47.43,47.37,47.42,15660.0,45.793,45.8317,45.7737,45.822,15660.0
2019-08-01 11:00:00,47.41,47.46,47.38,47.41,18318.0,45.8124,45.8607,45.7834,45.8124,18318.0
2019-08-01 11:05:00,47.4,47.42,47.35,47.37,18208.0,45.8027,45.822,45.7544,45.7737,18208.0
2019-08-01 11:10:00,47.38,47.41,47.36,47.38,16918.0,45.7834,45.8124,45.764,45.7834,16918.0
2019-08-01 11:15:00,47.38,47.39,47.28,47.32,12890.0,45.7834,45.793,45.6867,45.7254,12890.0
2019-08-01 11:20:00,47.33,47.36,47.32,47.34,15907.0,45.735,45.764,45.7254,45.7447,15907.0
2019-08-01 11:25:00,47.33,47.38,47.3,47.38,11224.0,45.735,45.7834,45.7061,45.7834,11224.0
2019-08-01 11:30:00,47.38,47.38,47.31,47.36,16095.0,45.7834,45.7834,45.7157,45.764,16095.0
2019-08-01 11:35:00,47.36,47.42,47.36,47.39,25522.0,45.764,45.822,45.764,45.793,25522.0
2019-08-01 11:40:00,47.39,47.41,47.36,47.41,18983.0,45.793,45.8124,45.764,45.8124,18983.0
2019-08-01 11:45:00,47.41,47.44,47.38,47.44,16246.0,45.8124,45.8413,45.7834,45.8413,16246.0
2019-08-01 11:50:00,47.44,47.44,47.38,47.38,12129.0,45.8413,45.8413,45.7834,45.7834,12129.0
2019-08-01 11:55:00,47.39,47.4,47.34,47.36,13457.0,45.793,45.8027,45.7447,45.764,13457.0
2019-08-01 12:00:00,47.36,47.38,47.34,47.38,13155.0,45.764,45.7834,45.7447,45.7834,13155.0
2019-08-01 12:05:00,47.38,47.4,47.36,47.38,7198.0,45.7834,45.8027,45.764,45.7834,7198.0
2019-08-01 12:10:00,47.39,47.4,47.37,47.38,7752.0,45.793,45.8027,45.7737,45.7834,7752.0
2019-08-01 12:15:00,47.38,47.38,47.31,47.32,10199.0,45.7834,45.7834,45.7157,45.7254,10199.0
2019-08-01 12:20:00,47.32,47.36,47.29,47.35,24797.0,45.7254,45.764,45.6964,45.7544,24797.0
2019-08-01 12:25:00,47.35,47.39,47.33,47.38,12788.0,45.7544,45.793,45.735,45.7834,12788.0
2019-08-01 12:30:00,47.38,47.4,47.37,47.4,6660.0,45.7834,45.8027,45.7737,45.8027,6660.0
2019-08-01 12:35:00,47.4,47.41,47.35,47.37,16106.0,45.8027,45.8124,45.7544,45.7737,16106.0
2019-08-01 12:40:00,47.38,47.39,47.35,47.36,6458.0,45.7834,45.793,45.7544,45.764,6458.0
2019-08-01 12:45:00,47.36,47.38,47.33,47.34,28749.0,45.764,45.7834,45.735,45.7447,28749.0
2019-08-01 12:50:00,47.34,47.38,47.32,47.33,28916.0,45.7447,45.7834,45.7254,45.735,28916.0
2019-08-01 12:55:00,47.33,47.33,47.28,47.31,31480.0,45.735,45.735,45.6867,45.7157,31480.0
2019-08-01 13:00:00,47.32,47.35,47.29,47.32,25700.0,45.7254,45.7544,45.6964,45.7254,25700.0
2019-08-01 13:05:00,47.31,47.32,47.28,47.3,23632.0,45.7157,45.7254,45.6867,45.7061,23632.0
2019-08-01 13:10:00,47.3,47.32,47.29,47.31,15169.0,45.7061,45.7254,45.6964,45.7157,15169.0
2019-08-01 13:15:00,47.32,47.33,47.31,47.31,16340.0,45.7254,45.735,45.7157,45.7157,16340.0
2019-08-01 13:20:00,47.3,47.34,47.29,47.34,17645.0,45.7061,45.7447,45.6964,45.7447,17645.0
2019-08-01 13:25:00,47.34,47.34,46.99,47.01,77449.0,45.7447,45.7447,45.4065,45.4258,77449.0
2019-08-01 13:30:00,47.0,47.08,46.84,46.84,56005.0,45.4162,45.4935,45.2616,45.2616,56005.0
2019-08-01 13:35:00,46.83,46.88,46.72,46.73,45214.0,45.2519,45.3002,45.1456,45.1553,45214.0
2019-08-01 13:40:00,46.72,46.76,46.62,46.63,40952.0,45.1456,45.1843,45.049,45.0586,40952.0
2019-08-01 13:45:00,46.64,46.72,46.61,46.7,78420.0,45.0683,45.1456,45.0393,45.1263,78420.0
2019-08-01 13:50:00,46.71,46.73,46.52,46.53,120005.0,45.1359,45.1553,44.9523,44.962,120005.0
2019-08-01 13:55:00,46.53,46.72,46.53,46.72,105132.0,44.962,45.1456,44.962,45.1456,105132.0
2019-08-01 14:00:00,46.69,46.77,46.65,46.69,135398.0,45.1166,45.1939,45.078,45.1166,135398.0
2019-08-01 14:05:00,46.69,46.75,46.51,46.61,249655.0,45.1166,45.1746,44.9427,45.0393,249655.0
2019-08-01 14:10:00,46.6,46.62,46.43,46.61,147537.0,45.0296,45.049,44.8654,45.0393,147537.0
2019-08-01 14:15:00,46.62,46.63,46.54,46.6,86289.0,45.049,45.0586,44.9717,45.0296,86289.0
2019-08-01 14:20:00,46.6,46.6,46.5,46.53,85480.0,45.0296,45.0296,44.933,44.962,85480.0
2019-08-01 14:25:00,46.53,46.57,46.49,46.54,90446.0,44.962,45.0007,44.9234,44.9717,90446.0
2019-08-01 14:30:00,46.55,46.57,46.48,46.52,85374.0,44.9813,45.0007,44.9137,44.9523,85374.0
2019-08-01 14:35:00,46.52,46.53,46.45,46.45,61534.0,44.9523,44.962,44.8847,44.8847,61534.0
2019-08-01 14:40:00,46.46,46.49,46.34,46.37,59503.0,44.8944,44.9234,44.7784,44.8074,59503.0
2019-08-01 14:45:00,46.36,46.5,46.34,46.5,102277.0,44.7977,44.933,44.7784,44.933,102277.0
2019-08-01 14:50:00,46.5,46.57,46.46,46.5,105411.0,44.933,45.0007,44.8944,44.933,105411.0
2019-08-01 14:55:00,46.5,46.51,46.39,46.49,109686.0,44.933,44.9427,44.8267,44.9234,109686.0
2019-08-01 15:00:00,46.5,46.52,46.34,46.4,136437.0,44.933,44.9523,44.7784,44.8364,136437.0
2019-08-01 15:05:00,46.4,46.54,46.39,46.43,133143.0,44.8364,44.9717,44.8267,44.8654,133143.0
2019-08-01 15:10:00,46.42,46.43,46.31,46.31,66436.0,44.8557,44.8654,44.7494,44.7494,66436.0
2019-08-01 15:15:00,46.32,46.53,46.28,46.5,111642.0,44.7591,44.962,44.7204,44.933,111642.0
2019-08-01 15:20:00,46.51,46.64,46.47,46.63,59158.0,44.9427,45.0683,44.904,45.0586,59158.0
2019-08-01 15:25:00,46.63,46.76,46.61,46.61,133294.0,45.0586,45.1843,45.0393,45.0393,133294.0
2019-08-01 15:30:00,46.62,46.69,46.57,46.58,134086.0,45.049,45.1166,45.0007,45.0103,134086.0
2019-08-01 15:35:00,46.57,46.78,46.57,46.77,122057.0,45.0007,45.2036,45.0007,45.1939,122057.0
2019-08-01 15:40:00,46.78,46.8,46.71,46.76,102470.0,45.2036,45.2229,45.1359,45.1843,102470.0
2019-08-01 15:45:00,46.75,46.83,46.69,46.73,105779.0,45.1746,45.2519,45.1166,45.1553,105779.0
2019-08-01 15:50:00,46.73,46.73,46.6,46.64,120856.0,45.1553,45.1553,45.0296,45.0683,120856.0
2019-08-01 15:55:00,46.64,46.75,46.63,46.67,394381.0,45.0683,45.1746,45.0586,45.0973,394381.0
2019-08-02 09:30:00,46.5,46.5,46.23,46.27,78251.0,44.933,44.933,44.6721,44.7108,78251.0
2019-08-02 09:35:00,46.26,46.39,46.15,46.34,59085.0,44.7011,44.8267,44.5948,44.7784,59085.0
2019-08-02 09:40:00,46.35,46.37,46.13,46.15,25973.0,44.7881,44.8074,44.5755,44.5948,25973.0
2019-08-02 09:45:00,46.18,46.21,46.04,46.08,36743.0,44.6238,44.6528,44.4885,44.5272,36743.0
2019-08-02 09:50:00,46.08,46.17,46.05,46.12,30218.0,44.5272,44.6141,44.4982,44.5658,30218.0
2019-08-02 09:55:00,46.13,46.13,46.02,46.04,29192.0,44.5755,44.5755,44.4692,44.4885,29192.0
2019-08-02 10:00:00,46.04,46.05,45.95,45.96,41103.0,44.4885,44.4982,44.4016,44.4112,41103.0
2019-08-02 10:05:00,45.96,46.0,45.92,45.97,50446.0,44.4112,44.4499,44.3726,44.4209,50446.0
2019-08-02 10:10:00,45.98,45.98,45.78,45.81,59282.0,44.4305,44.4305,44.2373,44.2663,59282.0
2019-08-02 10:15:00,45.81,45.82,45.7,45.72,60425.0,44.2663,44.2759,44.16,44.1793,60425.0
2019-08-02 10:20:00,45.72,45.8,45.72,45.8,18297.0,44.1793,44.2566,44.1793,44.2566,18297.0
2019-08-02 10:25:00,45.79,45.86,45.77,45.86,25825.0,44.2469,44.3146,44.2276,44.3146,25825.0
2019-08-02 10:30:00,45.87,45.87,45.72,45.72,12361.0,44.3242,44.3242,44.1793,44.1793,12361.0
2019-08-02 10:35:00,45.72,45.72,45.64,45.66,35883.0,44.1793,44.1793,44.102,44.1213,35883.0
2019-08-02 10:40:00,45.66,45.71,45.6,45.71,20661.0,44.1213,44.1696,44.0633,44.1696,20661.0
2019-08-02 10:45:00,45.71,45.74,45.62,45.63,25173.0,44.1696,44.1986,44.0827,44.0923,25173.0
2019-08-02 10:50:00,45.62,45.65,45.59,45.64,61265.0,44.0827,44.1117,44.0537,44.102,61265.0
2019-08-02 10:55:00,45.64,45.64,45.55,45.55,23138.0,44.102,44.102,44.015,44.015,23138.0
2019-08-02 11:00:00,45.55,45.58,45.53,45.57,25388.0,44.015,44.044,43.9957,44.0344,25388.0
2019-08-02 11:05:00,45.58,45.68,45.58,45.66,26415.0,44.044,44.1407,44.044,44.1213,26415.0
2019-08-02 11:10:00,45.66,45.68,45.63,45.66,13799.0,44.1213,44.1407,44.0923,44.1213,13799.0
2019-08-02 11:15:00,45.65,45.84,45.65,45.83,19946.0,44.1117,44.2953,44.1117,44.2856,19946.0
2019-08-02 11:20:00,45.82,45.82,45.76,45.78,20890.0,44.2759,44.2759,44.218,44.2373,20890.0
2019-08-02 11:25:00,45.79,45.89,45.79,45.84,30721.0,44.2469,44.3436,44.2469,44.2953,30721.0
2019-08-02 11:30:00,45.84,45.88,45.71,45.72,51348.0,44.2953,44.3339,44.1696,44.1793,51348.0
2019-08-02 11:35:00,45.71,45.72,45.63,45.64,21652.0,44.1696,44.1793,44.0923,44.102,21652.0
2019-08-02 11:40:00,45.63,45.69,45.62,45.66,10275.0,44.0923,44.1503,44.0827,44.1213,10275.0
2019-08-02 11:45:00,45.66,45.67,45.62,45.65,18162.0,44.1213,44.131,44.0827,44.1117,18162.0
2019-08-02 11:50:00,45.66,45.68,45.59,45.68,21355.0,44.1213,44.1407,44.0537,44.1407,21355.0
2019-08-02 11:55:00,45.69,45.74,45.67,45.73,23756.0,44.1503,44.1986,44.131,44.189,23756.0
2019-08-02 12:00:00,45.73,45.78,45.71,45.74,21524.0,44.189,44.2373,44.1696,44.1986,21524.0
2019-08-02 12:05:00,45.74,45.84,45.74,45.84,47337.0,44.1986,44.2953,44.1986,44.2953,47337.0
2019-08-02 12:10:00,45.83,45.88,45.83,45.87,11127.0,44.2856,44.3339,44.2856,44.3242,11127.0
2019-08-02 12:15:00,45.88,45.95,45.87,45.94,14192.0,44.3339,44.4016,44.3242,44.3919,14192.0
2019-08-02 12:20:00,45.93,45.95,45.89,45.92,17604.0,44.3822,44.4016,44.3436,44.3726,17604.0
2019-08-02 12:25:00,45.93,45.95,45.9,45.94,25531.0,44.3822,44.4016,44.3532,44.3919,25531.0
2019-08-02 12:30:00,45.94,45.96,45.92,45.95,26787.0,44.3919,44.4112,44.3726,44.4016,26787.0
2019-08-02 12:35:00,45.95,45.95,45.88,45.89,10221.0,44.4016,44.4016,44.3339,44.3436,10221.0
2019-08-02 12:40:00,45.9,45.93,45.87,45.9,16389.0,44.3532,44.3822,44.3242,44.3532,16389.0
2019-08-02 12:45:00,45.9,45.9,45.86,45.86,8870.0,44.3532,44.3532,44.3146,44.3146,8870.0
2019-08-02 12:50:00,45.86,45.93,45.84,45.91,22918.0,44.3146,44.3822,44.2953,44.3629,22918.0
2019-08-02 12:55:00,45.9,45.9,45.83,45.84,13154.0,44.3532,44.3532,44.2856,44.2953,13154.0
2019-08-02 13:00:00,45.83,45.84,45.77,45.8,17948.0,44.2856,44.2953,44.2276,44.2566,17948.0
2019-08-02 13:05:00,45.8,45.81,45.72,45.74,20655.0,44.2566,44.2663,44.1793,44.1986,20655.0
2019-08-02 13:10:00,45.75,45.76,45.71,45.72,23639.0,44.2083,44.218,44.1696,44.1793,23639.0
2019-08-02 13:15:00,45.73,45.75,45.7,45.73,20380.0,44.189,44.2083,44.16,44.189,20380.0
2019-08-02 13:20:00,45.72,45.77,45.71,45.72,15655.0,44.1793,44.2276,44.1696,44.1793,15655.0
2019-08-02 13:25:00,45.72,45.72,45.68,45.68,31650.0,44.1793,44.1793,44.1407,44.1407,31650.0
2019-08-02 13:30:00,45.68,45.7,45.66,45.7,10466.0,44.1407,44.16,44.1213,44.16,10466.0
2019-08-02 13:35:00,45.69,45.71,45.65,45.69,12275.0,44.1503,44.1696,44.1117,44.1503,12275.0
2019-08-02 13:40:00,45.69,45.73,45.68,45.7,12620.0,44.1503,44.189,44.1407,44.16,12620.0
2019-08-02 13:45:00,45.7,45.72,45.7,45.71,14482.0,44.16,44.1793,44.16,44.1696,14482.0
2019-08-02 13:50:00,45.7,45.75,45.68,45.75,15582.0,44.16,44.2083,44.1407,44.2083,15582.0
2019-08-02 13:55:00,45.76,45.77,45.71,45.72,9135.0,44.218,44.2276,44.1696,44.1793,9135.0
2019-08-02 14:00:00,45.73,45.74,45.69,45.72,14473.0,44.189,44.1986,44.1503,44.1793,14473.0
2019-08-02 14:05:00,45.71,45.8,45.71,45.78,12830.0,44.1696,44.2566,44.1696,44.2373,12830.0
2019-08-02 14:10:00,45.78,45.85,45.76,45.85,10311.0,44.2373,44.3049,44.218,44.3049,10311.0
2019-08-02 14:15:00,45.84,45.84,45.78,45.8,14209.0,44.2953,44.2953,44.2373,44.2566,14209.0
2019-08-02 14:20:00,45.81,45.9,45.78,45.88,20694.0,44.2663,44.3532,44.2373,44.3339,20694.0
2019-08-02 14:25:00,45.89,45.9,45.81,45.84,15391.0,44.3436,44.3532,44.2663,44.2953,15391.0
2019-08-02 14:30:00,45.84,45.84,45.8,45.81,12635.0,44.2953,44.2953,44.2566,44.2663,12635.0
2019-08-02 14:35:00,45.82,45.89,45.79,45.89,15533.0,44.2759,44.3436,44.2469,44.3436,15533.0
2019-08-02 14:40:00,45.88,45.9,45.86,45.88,15541.0,44.3339,44.3532,44.3146,44.3339,15541.0
2019-08-02 14:45:00,45.88,45.9,45.83,45.84,12396.0,44.3339,44.3532,44.2856,44.2953,12396.0
2019-08-02 14:50:00,45.84,45.86,45.8,45.81,12071.0,44.2953,44.3146,44.2566,44.2663,12071.0
2019-08-02 14:55:00,45.81,45.83,45.77,45.82,14136.0,44.2663,44.2856,44.2276,44.2759,14136.0
2019-08-02 15:00:00,45.83,45.86,45.8,45.83,15691.0,44.2856,44.3146,44.2566,44.2856,15691.0
2019-08-02 15:05:00,45.84,45.86,45.8,45.82,14288.0,44.2953,44.3146,44.2566,44.2759,14288.0
2019-08-02 15:10:00,45.8,45.81,45.76,45.78,14765.0,44.2566,44.2663,44.218,44.2373,14765.0
2019-08-02 15:15:00,45.77,45.78,45.73,45.77,27589.0,44.2276,44.2373,44.189,44.2276,27589.0
2019-08-02 15:20:00,45.77,45.87,45.77,45.86,16844.0,44.2276,44.3242,44.2276,44.3146,16844.0
2019-08-02 15:25:00,45.86,45.92,45.84,45.91,31125.0,44.3146,44.3726,44.2953,44.3629,31125.0
2019-08-02 15:30:00,45.91,45.94,45.88,45.88,31772.0,44.3629,44.3919,44.3339,44.3339,31772.0
2019-08-02 15:35:00,45.88,46.11,45.88,46.04,51043.0,44.3339,44.5562,44.3339,44.4885,51043.0
2019-08-02 15:40:00,46.05,46.09,46.02,46.05,20637.0,44.4982,44.5368,44.4692,44.4982,20637.0
2019-08-02 15:45:00,46.05,46.07,45.99,46.01,35960.0,44.4982,44.5175,44.4402,44.4595,35960.0
2019-08-02 15:50:00,46.01,46.04,45.91,45.92,125237.0,44.4595,44.4885,44.3629,44.3726,125237.0
2019-08-02 15:55:00,45.92,45.99,45.9,45.95,133212.0,44.3726,44.4402,44.3532,44.4016,133212.0
2019-08-05 09:30:00,45.01,45.07,44.9,45.06,150262.0,43.4932,43.5512,43.3869,43.5415,150262.0
2019-08-05 09:35:00,45.05,45.17,44.98,45.13,37343.0,43.5319,43.6478,43.4642,43.6092,37343.0
2019-08-05 09:40:00,45.13,45.13,45.01,45.09,43644.0,43.6092,43.6092,43.4932,43.5705,43644.0
2019-08-05 09:45:00,45.1,45.11,44.93,44.94,47948.0,43.5802,43.5899,43.4159,43.4256,47948.0
2019-08-05 09:50:00,44.92,44.98,44.86,44.96,58184.0,43.4063,43.4642,43.3483,43.4449,58184.0
2019-08-05 09:55:00,44.96,45.04,44.94,44.96,34441.0,43.4449,43.5222,43.4256,43.4449,34441.0
2019-08-05 10:00:00,44.96,44.96,44.82,44.83,62608.0,43.4449,43.4449,43.3096,43.3193,62608.0
2019-08-05 10:05:00,44.82,44.83,44.71,44.83,37592.0,43.3096,43.3193,43.2033,43.3193,37592.0
2019-08-05 10:10:00,44.83,44.91,44.82,44.9,35146.0,43.3193,43.3966,43.3096,43.3869,35146.0
2019-08-05 10:15:00,44.89,44.94,44.84,44.86,24962.0,43.3773,43.4256,43.329,43.3483,24962.0
2019-08-05 10:20:00,44.86,44.89,44.84,44.85,33150.0,43.3483,43.3773,43.329,43.3386,33150.0
2019-08-05 10:25:00,44.85,44.86,44.79,44.82,28570.0,43.3386,43.3483,43.2806,43.3096,28570.0
2019-08-05 10:30:00,44.82,44.83,44.74,44.8,46790.0,43.3096,43.3193,43.2323,43.2903,46790.0
2019-08-05 10:35:00,44.8,44.8,44.69,44.71,46050.0,43.2903,43.2903,43.184,43.2033,46050.0
2019-08-05 10:40:00,44.72,44.73,44.62,44.63,42683.0,43.213,43.2227,43.1164,43.126,42683.0
2019-08-05 10:45:00,44.64,44.8,44.64,44.72,178140.0,43.1357,43.2903,43.1357,43.213,178140.0
2019-08-05 10:50:00,44.71,44.85,44.71,44.82,37337.0,43.2033,43.3386,43.2033,43.3096,37337.0
2019-08-05 10:55:00,44.81,44.84,44.78,44.8,17654.0,43.3,43.329,43.271,43.2903,17654.0
2019-08-05 11:00:00,44.8,44.89,44.79,44.84,38606.0,43.2903,43.3773,43.2806,43.329,38606.0
2019-08-05 11:05:00,44.84,44.92,44.82,44.91,33182.0,43.329,43.4063,43.3096,43.3966,33182.0
2019-08-05 11:10:00,44.92,44.96,44.9,44.92,27765.0,43.4063,43.4449,43.3869,43.4063,27765.0
2019-08-05 11:15:00,44.93,44.94,44.89,44.9,23691.0,43.4159,43.4256,43.3773,43.3869,23691.0
2019-08-05 11:20:00,44.9,44.93,44.87,44.89,29825.0,43.3869,43.4159,43.3579,43.3773,29825.0
2019-08-05 11:25:00,44.89,44.89,44.82,44.85,17837.0,43.3773,43.3773,43.3096,43.3386,17837.0
2019-08-05 11:30:00,44.86,44.9,44.83,44.85,35169.0,43.3483,43.3869,43.3193,43.3386,35169.0
2019-08-05 11:35:00,44.85,44.88,44.74,44.74,22739.0,43.3386,43.3676,43.2323,43.2323,22739.0
2019-08-05 11:40:00,44.73,44.75,44.69,44.71,30842.0,43.2227,43.242,43.184,43.2033,30842.0
2019-08-05 11:45:00,44.7,44.82,44.7,44.82,32462.0,43.1937,43.3096,43.1937,43.3096,32462.0
2019-08-05 11:50:00,44.82,44.85,44.76,44.84,32192.0,43.3096,43.3386,43.2517,43.329,32192.0
2019-08-05 11:55:00,44.84,44.87,44.81,44.83,59029.0,43.329,43.3579,43.3,43.3193,59029.0
2019-08-05 12:00:00,44.81,44.85,44.78,44.81,83226.0,43.3,43.3386,43.271,43.3,83226.0
2019-08-05 12:05:00,44.8,44.88,44.76,44.79,98943.0,43.2903,43.3676,43.2517,43.2806,98943.0
2019-08-05 12:10:00,44.79,44.81,44.73,44.79,26530.0,43.2806,43.3,43.2227,43.2806,26530.0
2019-08-05 12:15:00,44.78,44.85,44.78,44.84,20358.0,43.271,43.3386,43.271,43.329,20358.0
2019-08-05 12:20:00,44.84,44.92,44.81,44.9,60055.0,43.329,43.4063,43.3,43.3869,60055.0
2019-08-05 12:25:00,44.9,44.93,44.8,44.88,122448.0,43.3869,43.4159,43.2903,43.3676,122448.0
2019-08-05 12:30:00,44.88,44.99,44.88,44.94,214189.0,43.3676,43.4739,43.3676,43.4256,214189.0
2019-08-05 12:35:00,44.94,44.95,44.76,44.84,115128.0,43.4256,43.4353,43.2517,43.329,115128.0
2019-08-05 12:40:00,44.85,44.88,44.76,44.81,104557.0,43.3386,43.3676,43.2517,43.3,104557.0
2019-08-05 12:45:00,44.8,44.84,44.74,44.79,66837.0,43.2903,43.329,43.2323,43.2806,66837.0
2019-08-05 12:50:00,44.79,44.85,44.7,44.78,100540.0,43.2806,43.3386,43.1937,43.271,100540.0
2019-08-05 12:55:00,44.77,44.78,44.66,44.74,83517.0,43.2613,43.271,43.155,43.2323,83517.0
2019-08-05 13:00:00,44.73,44.77,44.71,44.73,19844.0,43.2227,43.2613,43.2033,43.2227,19844.0
2019-08-05 13:05:00,44.73,44.82,44.73,44.82,25080.0,43.2227,43.3096,43.2227,43.3096,25080.0
2019-08-05 13:10:00,44.81,44.9,44.81,44.84,20093.0,43.3,43.3869,43.3,43.329,20093.0
2019-08-05 13:15:00,44.83,44.88,44.8,44.82,12810.0,43.3193,43.3676,43.2903,43.3096,12810.0
2019-08-05 13:20:00,44.81,44.85,44.79,44.8,13557.0,43.3,43.3386,43.2806,43.2903,13557.0
2019-08-05 13:25:00,44.8,44.84,44.76,44.84,39718.0,43.2903,43.329,43.2517,43.329,39718.0
2019-08-05 13:30:00,44.83,44.85,44.8,44.83,27917.0,43.3193,43.3386,43.2903,43.3193,27917.0
2019-08-05 13:35:00,44.83,44.95,44.83,44.95,50960.0,43.3193,43.4353,43.3193,43.4353,50960.0
2019-08-05 13:40:00,44.96,45.0,44.87,44.89,27498.0,43.4449,43.4836,43.3579,43.3773,27498.0
2019-08-05 13:45:00,44.89,44.92,44.82,44.88,37665.0,43.3773,43.4063,43.3096,43.3676,37665.0
2019-08-05 13:50:00,44.89,44.89,44.85,44.88,36678.0,43.3773,43.3773,43.3386,43.3676,36678.0
2019-08-05 13:55:00,44.87,44.89,44.86,44.88,44810.0,43.3579,43.3773,43.3483,43.3676,44810.0
2019-08-05 14:00:00,44.88,44.91,44.84,44.9,51514.0,43.3676,43.3966,43.329,43.3869,51514.0
2019-08-05 14:05:00,44.89,44.95,44.88,44.92,39725.0,43.3773,43.4353,43.3676,43.4063,39725.0
2019-08-05 14:10:00,44.92,44.93,44.78,44.89,58596.0,43.4063,43.4159,43.271,43.3773,58596.0
2019-08-05 14:15:00,44.89,44.92,44.87,44.91,19271.0,43.3773,43.4063,43.3579,43.3966,19271.0
2019-08-05 14:20:00,44.91,44.93,44.85,44.85,56680.0,43.3966,43.4159,43.3386,43.3386,56680.0
2019-08-05 14:25:00,44.85,44.85,44.76,44.8,21909.0,43.3386,43.3386,43.2517,43.2903,21909.0
2019-08-05 14:30:00,44.79,44.85,44.76,44.84,87331.0,43.2806,43.3386,43.2517,43.329,87331.0
2019-08-05 14:35:00,44.84,44.91,44.82,44.83,97788.0,43.329,43.3966,43.3096,43.3193,97788.0
2019-08-05 14:40:00,44.84,44.86,44.8,44.8,31566.0,43.329,43.3483,43.2903,43.2903,31566.0
2019-08-05 14:45:00,44.8,44.92,44.79,44.85,41646.0,43.2903,43.4063,43.2806,43.3386,41646.0
2019-08-05 14:50:00,44.84,44.92,44.82,44.85,60975.0,43.329,43.4063,43.3096,43.3386,60975.0
2019-08-05 14:55:00,44.85,44.88,44.81,44.85,54096.0,43.3386,43.3676,43.3,43.3386,54096.0
2019-08-05 15:00:00,44.86,44.89,44.79,44.81,61074.0,43.3483,43.3773,43.2806,43.3,61074.0
2019-08-05 15:05:00,44.8,44.83,44.69,44.77,145495.0,43.2903,43.3193,43.184,43.2613,145495.0
2019-08-05 15:10:00,44.76,44.95,44.76,44.94,58119.0,43.2517,43.4353,43.2517,43.4256,58119.0
2019-08-05 15:15:00,44.94,45.03,44.85,45.0,80221.0,43.4256,43.5126,43.3386,43.4836,80221.0
2019-08-05 15:20:00,45.01,45.07,44.97,44.99,24739.0,43.4932,43.5512,43.4546,43.4739,24739.0
2019-08-05 15:25:00,44.99,45.05,44.96,44.99,47011.0,43.4739,43.5319,43.4449,43.4739,47011.0
2019-08-05 15:30:00,44.98,45.07,44.91,45.04,74060.0,43.4642,43.5512,43.3966,43.5222,74060.0
2019-08-05 15:35:00,45.03,45.14,45.02,45.11,45736.0,43.5126,43.6188,43.5029,43.5899,45736.0
2019-08-05 15:40:00,45.12,45.19,45.05,45.18,65780.0,43.5995,43.6672,43.5319,43.6575,65780.0
2019-08-05 15:45:00,45.19,45.23,45.14,45.16,149988.0,43.6672,43.7058,43.6188,43.6382,149988.0
2019-08-05 15:50:00,45.17,45.22,45.11,45.22,196774.0,43.6478,43.6962,43.5899,43.6962,196774.0
2019-08-05 15:55:00,45.21,45.31,45.2,45.2,366248.0,43.6865,43.7831,43.6768,43.6768,366248.0
2019-08-06 09:30:00,45.34,45.44,45.26,45.36,167272.0,43.8121,43.9087,43.7348,43.8314,167272.0
2019-08-06 09:35:00,45.35,45.39,45.21,45.21,94362.0,43.8218,43.8604,43.6865,43.6865,94362.0
2019-08-06 09:40:00,45.23,45.23,45.05,45.13,61547.0,43.7058,43.7058,43.5319,43.6092,61547.0
2019-08-06 09:45:00,45.13,45.15,45.0,45.13,58410.0,43.6092,43.6285,43.4836,43.6092,58410.0
2019-08-06 09:50:00,45.12,45.12,45.03,45.03,27966.0,43.5995,43.5995,43.5126,43.5126,27966.0
2019-08-06 09:55:00,45.03,45.06,44.96,45.03,47225.0,43.5126,43.5415,43.4449,43.5126,47225.0
2019-08-06 10:00:00,45.03,45.19,45.03,45.16,44262.0,43.5126,43.6672,43.5126,43.6382,44262.0
2019-08-06 10:05:00,45.15,45.21,45.08,45.09,38039.0,43.6285,43.6865,43.5609,43.5705,38039.0
2019-08-06 10:10:00,45.09,45.12,44.88,44.89,199309.0,43.5705,43.5995,43.3676,43.3773,199309.0
2019-08-06 10:15:00,44.88,44.92,44.8,44.86,38967.0,43.3676,43.4063,43.2903,43.3483,38967.0
2019-08-06 10:20:00,44.86,44.96,44.82,44.9,62285.0,43.3483,43.4449,43.3096,43.3869,62285.0
2019-08-06 10:25:00,44.9,44.96,44.89,44.91,37193.0,43.3869,43.4449,43.3773,43.3966,37193.0
2019-08-06 10:30:00,44.9,44.98,44.86,44.95,38365.0,43.3869,43.4642,43.3483,43.4353,38365.0
2019-08-06 10:35:00,44.95,44.96,44.85,44.93,67274.0,43.4353,43.4449,43.3386,43.4159,67274.0
2019-08-06 10:40:00,44.92,44.97,44.9,44.93,30493.0,43.4063,43.4546,43.3869,43.4159,30493.0
2019-08-06 10:45:00,44.92,44.93,44.75,44.76,56389.0,43.4063,43.4159,43.242,43.2517,56389.0
2019-08-06 10:50:00,44.77,44.82,44.71,44.82,38872.0,43.2613,43.3096,43.2033,43.3096,38872.0
2019-08-06 10:55:00,44.79,44.89,44.79,44.88,23008.0,43.2806,43.3773,43.2806,43.3676,23008.0
2019-08-06 11:00:00,44.88,44.9,44.8,44.83,27860.0,43.3676,43.3869,43.2903,43.3193,27860.0
2019-08-06 11:05:00,44.83,44.88,44.78,44.79,37836.0,43.3193,43.3676,43.271,43.2806,37836.0
2019-08-06 11:10:00,44.78,44.78,44.67,44.67,48146.0,43.271,43.271,43.1647,43.1647,48146.0
2019-08-06 11:15:00,44.67,44.71,44.62,44.63,93760.0,43.1647,43.2033,43.1164,43.126,93760.0
2019-08-06 11:20:00,44.63,44.71,44.59,44.71,43737.0,43.126,43.2033,43.0874,43.2033,43737.0
2019-08-06 11:25:00,44.7,44.75,44.68,44.69,20740.0,43.1937,43.242,43.1743,43.184,20740.0
2019-08-06 11:30:00,44.69,44.7,44.58,44.59,31122.0,43.184,43.1937,43.0777,43.0874,31122.0
2019-08-06 11:35:00,44.6,44.65,44.58,44.64,29187.0,43.097,43.1454,43.0777,43.1357,29187.0
2019-08-06 11:40:00,44.65,44.76,44.64,44.74,16285.0,43.1454,43.2517,43.1357,43.2323,16285.0
2019-08-06 11:45:00,44.75,44.82,44.74,44.81,17188.0,43.242,43.3096,43.2323,43.3,17188.0
2019-08-06 11:50:00,44.81,44.82,44.71,44.72,14398.0,43.3,43.3096,43.2033,43.213,14398.0
2019-08-06 11:55:00,44.72,44.85,44.71,44.84,22791.0,43.213,43.3386,43.2033,43.329,22791.0
2019-08-06 12:00:00,44.84,44.89,44.77,44.78,21767.0,43.329,43.3773,43.2613,43.271,21767.0
2019-08-06 12:05:00,44.78,44.82,44.75,44.82,22052.0,43.271,43.3096,43.242,43.3096,22052.0
2019-08-06 12:10:00,44.82,44.85,44.75,44.83,25195.0,43.3096,43.3386,43.242,43.3193,25195.0
2019-08-06 12:15:00,44.84,44.84,44.76,44.77,7680.0,43.329,43.329,43.2517,43.2613,7680.0
2019-08-06 12:20:00,44.77,44.78,44.72,44.74,19247.0,43.2613,43.271,43.213,43.2323,19247.0
2019-08-06 12:25:00,44.75,44.75,44.68,44.71,20148.0,43.242,43.242,43.1743,43.2033,20148.0
2019-08-06 12:30:00,44.69,44.71,44.66,44.69,22482.0,43.184,43.2033,43.155,43.184,22482.0
2019-08-06 12:35:00,44.7,44.72,44.66,44.7,10840.0,43.1937,43.213,43.155,43.1937,10840.0
2019-08-06 12:40:00,44.7,44.73,44.69,44.71,12936.0,43.1937,43.2227,43.184,43.2033,12936.0
2019-08-06 12:45:00,44.71,44.71,44.65,44.68,15660.0,43.2033,43.2033,43.1454,43.1743,15660.0
2019-08-06 12:50:00,44.67,44.67,44.63,44.65,11539.0,43.1647,43.1647,43.126,43.1454,11539.0
2019-08-06 12:55:00,44.65,44.7,44.64,44.67,13872.0,43.1454,43.1937,43.1357,43.1647,13872.0
2019-08-06 13:00:00,44.67,44.76,44.67,44.76,15598.0,43.1647,43.2517,43.1647,43.2517,15598.0
2019-08-06 13:05:00,44.75,44.82,44.74,44.78,14844.0,43.242,43.3096,43.2323,43.271,14844.0
2019-08-06 13:10:00,44.77,44.8,44.76,44.8,19937.0,43.2613,43.2903,43.2517,43.2903,19937.0
2019-08-06 13:15:00,44.8,44.82,44.77,44.78,11919.0,43.2903,43.3096,43.2613,43.271,11919.0
2019-08-06 13:20:00,44.79,44.82,44.76,44.82,9865.0,43.2806,43.3096,43.2517,43.3096,9865.0
2019-08-06 13:25:00,44.83,44.83,44.78,44.79,11253.0,43.3193,43.3193,43.271,43.2806,11253.0
2019-08-06 13:30:00,44.79,44.82,44.78,44.82,16057.0,43.2806,43.3096,43.271,43.3096,16057.0
2019-08-06 13:35:00,44.81,44.86,44.78,44.86,15124.0,43.3,43.3483,43.271,43.3483,15124.0
2019-08-06 13:40:00,44.86,44.86,44.8,44.8,17436.0,43.3483,43.3483,43.2903,43.2903,17436.0
2019-08-06 13:45:00,44.81,44.85,44.79,44.85,13861.0,43.3,43.3386,43.2806,43.3386,13861.0
2019-08-06 13:50:00,44.84,44.9,44.84,44.88,10289.0,43.329,43.3869,43.329,43.3676,10289.0
2019-08-06 13:55:00,44.88,44.88,44.84,44.85,10842.0,43.3676,43.3676,43.329,43.3386,10842.0
2019-08-06 14:00:00,44.85,44.86,44.79,44.82,15116.0,43.3386,43.3483,43.2806,43.3096,15116.0
2019-08-06 14:05:00,44.82,44.86,44.8,44.84,10629.0,43.3096,43.3483,43.2903,43.329,10629.0
2019-08-06 14:10:00,44.85,44.9,44.84,44.85,13048.0,43.3386,43.3869,43.329,43.3386,13048.0
2019-08-06 14:15:00,44.86,44.94,44.85,44.94,27241.0,43.3483,43.4256,43.3386,43.4256,27241.0
2019-08-06 14:20:00,44.95,44.97,44.9,44.96,62081.0,43.4353,43.4546,43.3869,43.4449,62081.0
2019-08-06 14:25:00,44.95,44.97,44.92,44.96,12475.0,43.4353,43.4546,43.4063,43.4449,12475.0
2019-08-06 14:30:00,44.96,45.0,44.93,44.98,18657.0,43.4449,43.4836,43.4159,43.4642,18657.0
2019-08-06 14:35:00,44.98,44.99,44.96,44.97,12817.0,43.4642,43.4739,43.4449,43.4546,12817.0
2019-08-06 14:40:00,44.97,45.05,44.96,45.04,13058.0,43.4546,43.5319,43.4449,43.5222,13058.0
2019-08-06 14:45:00,45.04,45.04,44.99,45.03,15649.0,43.5222,43.5222,43.4739,43.5126,15649.0
2019-08-06 14:50:00,45.04,45.05,44.99,45.0,10641.0,43.5222,43.5319,43.4739,43.4836,10641.0
2019-08-06 14:55:00,44.99,45.01,44.94,44.95,85455.0,43.4739,43.4932,43.4256,43.4353,85455.0
2019-08-06 15:00:00,44.96,45.0,44.95,45.0,19703.0,43.4449,43.4836,43.4353,43.4836,19703.0
2019-08-06 15:05:00,45.0,45.06,44.99,45.02,35497.0,43.4836,43.5415,43.4739,43.5029,35497.0
2019-08-06 15:10:00,45.01,45.08,45.0,45.08,22620.0,43.4932,43.5609,43.4836,43.5609,22620.0
2019-08-06 15:15:00,45.08,45.1,45.04,45.05,16153.0,43.5609,43.5802,43.5222,43.5319,16153.0
2019-08-06 15:20:00,45.05,45.09,45.03,45.04,42028.0,43.5319,43.5705,43.5126,43.5222,42028.0
2019-08-06 15:25:00,45.05,45.05,44.98,45.02,36953.0,43.5319,43.5319,43.4642,43.5029,36953.0
2019-08-06 15:30:00,45.01,45.03,44.96,44.99,31075.0,43.4932,43.5126,43.4449,43.4739,31075.0
2019-08-06 15:35:00,44.99,45.04,44.99,45.02,16700.0,43.4739,43.5222,43.4739,43.5029,16700.0
2019-08-06 15:40:00,45.02,45.04,44.99,45.02,43548.0,43.5029,43.5222,43.4739,43.5029,43548.0
2019-08-06 15:45:00,45.01,45.09,44.98,45.08,110004.0,43.4932,43.5705,43.4642,43.5609,110004.0
2019-08-06 15:50:00,45.08,45.14,45.05,45.05,143531.0,43.5609,43.6188,43.5319,43.5319,143531.0
2019-08-06 15:55:00,45.05,45.12,45.02,45.07,513592.0,43.5319,43.5995,43.5029,43.5512,513592.0
2019-08-07 09:30:00,44.98,45.03,44.75,45.01,187770.0,43.4642,43.5126,43.242,43.4932,187770.0
2019-08-07 09:35:00,45.01,45.27,45.01,45.25,57415.0,43.4932,43.7445,43.4932,43.7251,57415.0
2019-08-07 09:40:00,45.26,45.27,44.97,44.99,41393.0,43.7348,43.7445,43.4546,43.4739,41393.0
2019-08-07 09:45:00,44.99,45.02,44.93,45.0,41236.0,43.4739,43.5029,43.4159,43.4836,41236.0
2019-08-07 09:50:00,44.99,45.07,44.95,44.99,29840.0,43.4739,43.5512,43.4353,43.4739,29840.0
2019-08-07 09:55:00,45.0,45.11,44.98,45.01,29380.0,43.4836,43.5899,43.4642,43.4932,29380.0
2019-08-07 10:00:00,45.01,45.09,44.98,45.05,40257.0,43.4932,43.5705,43.4642,43.5319,40257.0
2019-08-07 10:05:00,45.04,45.09,45.0,45.09,60211.0,43.5222,43.5705,43.4836,43.5705,60211.0
2019-08-07 10:10:00,45.09,45.22,45.07,45.13,42035.0,43.5705,43.6962,43.5512,43.6092,42035.0
2019-08-07 10:15:00,45.12,45.27,45.11,45.24,60879.0,43.5995,43.7445,43.5899,43.7155,60879.0
2019-08-07 10:20:00,45.24,45.29,45.19,45.26,62183.0,43.7155,43.7638,43.6672,43.7348,62183.0
2019-08-07 10:25:00,45.25,45.35,45.24,45.26,24196.0,43.7251,43.8218,43.7155,43.7348,24196.0
2019-08-07 10:30:00,45.26,45.48,45.26,45.47,31491.0,43.7348,43.9474,43.7348,43.9377,31491.0
2019-08-07 10:35:00,45.47,45.52,45.44,45.51,27768.0,43.9377,43.986,43.9087,43.9764,27768.0
2019-08-07 10:40:00,45.5,45.55,45.4,45.46,29883.0,43.9667,44.015,43.8701,43.9281,29883.0
2019-08-07 10:45:00,45.45,45.45,45.37,45.45,17076.0,43.9184,43.9184,43.8411,43.9184,17076.0
2019-08-07 10:50:00,45.44,45.58,45.43,45.53,46294.0,43.9087,44.044,43.8991,43.9957,46294.0
2019-08-07 10:55:00,45.53,45.57,45.48,45.56,19389.0,43.9957,44.0344,43.9474,44.0247,19389.0
2019-08-07 11:00:00,45.55,45.55,45.45,45.45,52604.0,44.015,44.015,43.9184,43.9184,52604.0
2019-08-07 11:05:00,45.46,45.49,45.36,45.49,18750.0,43.9281,43.9571,43.8314,43.9571,18750.0
2019-08-07 11:10:00,45.47,45.55,45.45,45.52,15413.0,43.9377,44.015,43.9184,43.986,15413.0
2019-08-07 11:15:00,45.52,45.54,45.45,45.51,23639.0,43.986,44.0054,43.9184,43.9764,23639.0
2019-08-07 11:20:00,45.51,45.53,45.37,45.38,21554.0,43.9764,43.9957,43.8411,43.8508,21554.0
2019-08-07 11:25:00,45.39,45.45,45.37,45.4,12600.0,43.8604,43.9184,43.8411,43.8701,12600.0
2019-08-07 11:30:00,45.4,45.45,45.32,45.45,21134.0,43.8701,43.9184,43.7928,43.9184,21134.0
2019-08-07 11:35:00,45.45,45.48,45.39,45.41,22306.0,43.9184,43.9474,43.8604,43.8797,22306.0
2019-08-07 11:40:00,45.44,45.44,45.33,45.37,23860.0,43.9087,43.9087,43.8024,43.8411,23860.0
2019-08-07 11:45:00,45.37,45.38,45.32,45.36,16752.0,43.8411,43.8508,43.7928,43.8314,16752.0
2019-08-07 11:50:00,45.35,45.43,45.35,45.41,36881.0,43.8218,43.8991,43.8218,43.8797,36881.0
2019-08-07 11:55:00,45.41,45.48,45.38,45.41,51326.0,43.8797,43.9474,43.8508,43.8797,51326.0
2019-08-07 12:00:00,45.41,45.43,45.37,45.37,15620.0,43.8797,43.8991,43.8411,43.8411,15620.0
2019-08-07 12:05:00,45.37,45.4,45.34,45.38,13966.0,43.8411,43.8701,43.8121,43.8508,13966.0
2019-08-07 12:10:00,45.38,45.43,45.35,45.42,15295.0,43.8508,43.8991,43.8218,43.8894,15295.0
2019-08-07 12:15:00,45.42,45.43,45.38,45.39,16507.0,43.8894,43.8991,43.8508,43.8604,16507.0
2019-08-07 12:20:00,45.38,45.38,45.31,45.33,17708.0,43.8508,43.8508,43.7831,43.8024,17708.0
2019-08-07 12:25:00,45.34,45.37,45.29,45.36,13666.0,43.8121,43.8411,43.7638,43.8314,13666.0
2019-08-07 12:30:00,45.36,45.45,45.35,45.44,29042.0,43.8314,43.9184,43.8218,43.9087,29042.0
2019-08-07 12:35:00,45.44,45.47,45.41,45.47,18561.0,43.9087,43.9377,43.8797,43.9377,18561.0
2019-08-07 12:40:00,45.48,45.54,45.46,45.52,12191.0,43.9474,44.0054,43.9281,43.986,12191.0
2019-08-07 12:45:00,45.51,45.53,45.45,45.46,17073.0,43.9764,43.9957,43.9184,43.9281,17073.0
2019-08-07 12:50:00,45.46,45.5,45.45,45.48,19151.0,43.9281,43.9667,43.9184,43.9474,19151.0
2019-08-07 12:55:00,45.48,45.52,45.46,45.47,16967.0,43.9474,43.986,43.9281,43.9377,16967.0
2019-08-07 13:00:00,45.48,45.5,45.42,45.44,19010.0,43.9474,43.9667,43.8894,43.9087,19010.0
2019-08-07 13:05:00,45.42,45.45,45.41,45.42,13520.0,43.8894,43.9184,43.8797,43.8894,13520.0
2019-08-07 13:10:00,45.42,45.42,45.36,45.37,24370.0,43.8894,43.8894,43.8314,43.8411,24370.0
2019-08-07 13:15:00,45.38,45.38,45.32,45.34,6554.0,43.8508,43.8508,43.7928,43.8121,6554.0
2019-08-07 13:20:00,45.33,45.35,45.29,45.31,12934.0,43.8024,43.8218,43.7638,43.7831,12934.0
2019-08-07 13:25:00,45.3,45.32,45.28,45.28,12762.0,43.7735,43.7928,43.7541,43.7541,12762.0
2019-08-07 13:30:00,45.29,45.41,45.28,45.38,39378.0,43.7638,43.8797,43.7541,43.8508,39378.0
2019-08-07 13:35:00,45.38,45.39,45.34,45.36,21816.0,43.8508,43.8604,43.8121,43.8314,21816.0
2019-08-07 13:40:00,45.37,45.41,45.37,45.38,34947.0,43.8411,43.8797,43.8411,43.8508,34947.0
2019-08-07 13:45:00,45.38,45.39,45.35,45.37,30209.0,43.8508,43.8604,43.8218,43.8411,30209.0
2019-08-07 13:50:00,45.37,45.39,45.3,45.31,27277.0,43.8411,43.8604,43.7735,43.7831,27277.0
2019-08-07 13:55:00,45.31,45.32,45.23,45.29,49340.0,43.7831,43.7928,43.7058,43.7638,49340.0
2019-08-07 14:00:00,45.29,45.34,45.28,45.33,47355.0,43.7638,43.8121,43.7541,43.8024,47355.0
2019-08-07 14:05:00,45.34,45.41,45.31,45.4,31407.0,43.8121,43.8797,43.7831,43.8701,31407.0
2019-08-07 14:10:00,45.4,45.4,45.29,45.31,53798.0,43.8701,43.8701,43.7638,43.7831,53798.0
2019-08-07 14:15:00,45.3,45.3,45.22,45.23,24790.0,43.7735,43.7735,43.6962,43.7058,24790.0
2019-08-07 14:20:00,45.24,45.26,45.17,45.19,27763.0,43.7155,43.7348,43.6478,43.6672,27763.0
2019-08-07 14:25:00,45.19,45.38,45.19,45.37,78466.0,43.6672,43.8508,43.6672,43.8411,78466.0
2019-08-07 14:30:00,45.37,45.42,45.36,45.41,20800.0,43.8411,43.8894,43.8314,43.8797,20800.0
2019-08-07 14:35:00,45.41,45.43,45.37,45.39,22084.0,43.8797,43.8991,43.8411,43.8604,22084.0
2019-08-07 14:40:00,45.39,45.53,45.38,45.52,31590.0,43.8604,43.9957,43.8508,43.986,31590.0
2019-08-07 14:45:00,45.52,45.55,45.48,45.49,22815.0,43.986,44.015,43.9474,43.9571,22815.0
2019-08-07 14:50:00,45.5,45.58,45.5,45.52,41071.0,43.9667,44.044,43.9667,43.986,41071.0
2019-08-07 14:55:00,45.51,45.53,45.44,45.49,23065.0,43.9764,43.9957,43.9087,43.9571,23065.0
2019-08-07 15:00:00,45.5,45.51,45.4,45.45,34377.0,43.9667,43.9764,43.8701,43.9184,34377.0
2019-08-07 15:05:00,45.45,45.49,45.43,45.44,21770.0,43.9184,43.9571,43.8991,43.9087,21770.0
2019-08-07 15:10:00,45.44,45.48,45.42,45.46,36160.0,43.9087,43.9474,43.8894,43.9281,36160.0
2019-08-07 15:15:00,45.46,45.53,45.4,45.52,25356.0,43.9281,43.9957,43.8701,43.986,25356.0
2019-08-07 15:20:00,45.53,45.58,45.53,45.56,13215.0,43.9957,44.044,43.9957,44.0247,13215.0
2019-08-07 15:25:00,45.57,45.6,45.53,45.59,14412.0,44.0344,44.0633,43.9957,44.0537,14412.0
2019-08-07 15:30:00,45.59,45.64,45.58,45.59,22700.0,44.0537,44.102,44.044,44.0537,22700.0
2019-08-07 15:35:00,45.58,45.68,45.55,45.67,22124.0,44.044,44.1407,44.015,44.131,22124.0
2019-08-07 15:40:00,45.67,45.68,45.58,45.62,42984.0,44.131,44.1407,44.044,44.0827,42984.0
2019-08-07 15:45:00,45.61,45.63,45.51,45.52,43648.0,44.073,44.0923,43.9764,43.986,43648.0
2019-08-07 15:50:00,45.52,45.53,45.34,45.34,87437.0,43.986,43.9957,43.8121,43.8121,87437.0
2019-08-07 15:55:00,45.35,45.5,45.34,45.43,143847.0,43.8218,43.9667,43.8121,43.8991,143847.0
2019-08-08 09:30:00,45.62,45.85,45.55,45.66,88295.0,44.0827,44.3049,44.015,44.1213,88295.0
2019-08-08 09:35:00,45.68,45.68,45.47,45.49,36902.0,44.1407,44.1407,43.9377,43.9571,36902.0
2019-08-08 09:40:00,45.46,45.58,45.41,45.53,29919.0,43.9281,44.044,43.8797,43.9957,29919.0
2019-08-08 09:45:00,45.54,45.66,45.52,45.59,31386.0,44.0054,44.1213,43.986,44.0537,31386.0
2019-08-08 09:50:00,45.58,45.67,45.54,45.66,66042.0,44.044,44.131,44.0054,44.1213,66042.0
2019-08-08 09:55:00,45.66,45.78,45.62,45.66,104623.0,44.1213,44.2373,44.0827,44.1213,104623.0
2019-08-08 10:00:00,45.66,45.78,45.65,45.7,40615.0,44.1213,44.2373,44.1117,44.16,40615.0
2019-08-08 10:05:00,45.7,45.71,45.63,45.64,43330.0,44.16,44.1696,44.0923,44.102,43330.0
2019-08-08 10:10:00,45.64,45.66,45.6,45.65,28670.0,44.102,44.1213,44.0633,44.1117,28670.0
2019-08-08 10:15:00,45.66,45.73,45.66,45.72,69268.0,44.1213,44.189,44.1213,44.1793,69268.0
2019-08-08 10:20:00,45.73,45.81,45.68,45.8,108138.0,44.189,44.2663,44.1407,44.2566,108138.0
2019-08-08 10:25:00,45.81,45.84,45.77,45.78,16141.0,44.2663,44.2953,44.2276,44.2373,16141.0
2019-08-08 10:30:00,45.79,45.85,45.77,45.84,19280.0,44.2469,44.3049,44.2276,44.2953,19280.0
2019-08-08 10:35:00,45.84,45.93,45.84,45.9,76657.0,44.2953,44.3822,44.2953,44.3532,76657.0
2019-08-08 10:40:00,45.89,45.96,45.89,45.96,31815.0,44.3436,44.4112,44.3436,44.4112,31815.0
2019-08-08 10:45:00,45.96,46.12,45.93,46.12,67589.0,44.4112,44.5658,44.3822,44.5658,67589.0
2019-08-08 10:50:00,46.12,46.26,46.1,46.26,56811.0,44.5658,44.7011,44.5465,44.7011,56811.0
2019-08-08 10:55:00,46.26,46.34,46.22,46.3,102435.0,44.7011,44.7784,44.6625,44.7398,102435.0
2019-08-08 11:00:00,46.3,46.36,46.2,46.2,143209.0,44.7398,44.7977,44.6431,44.6431,143209.0
2019-08-08 11:05:00,46.19,46.34,46.19,46.29,46835.0,44.6335,44.7784,44.6335,44.7301,46835.0
2019-08-08 11:10:00,46.29,46.38,46.27,46.36,58180.0,44.7301,44.8171,44.7108,44.7977,58180.0
2019-08-08 11:15:00,46.36,46.48,46.32,46.45,129295.0,44.7977,44.9137,44.7591,44.8847,129295.0
2019-08-08 11:20:00,46.45,46.45,46.3,46.38,57710.0,44.8847,44.8847,44.7398,44.8171,57710.0
2019-08-08 11:25:00,46.38,46.38,46.25,46.29,40977.0,44.8171,44.8171,44.6914,44.7301,40977.0
2019-08-08 11:30:00,46.29,46.33,46.26,46.32,38745.0,44.7301,44.7687,44.7011,44.7591,38745.0
2019-08-08 11:35:00,46.32,46.46,46.32,46.46,31960.0,44.7591,44.8944,44.7591,44.8944,31960.0
2019-08-08 11:40:00,46.46,46.52,46.45,46.5,67710.0,44.8944,44.9523,44.8847,44.933,67710.0
2019-08-08 11:45:00,46.5,46.56,46.48,46.55,34944.0,44.933,44.991,44.9137,44.9813,34944.0
2019-08-08 11:50:00,46.55,46.55,46.44,46.47,29635.0,44.9813,44.9813,44.875,44.904,29635.0
2019-08-08 11:55:00,46.48,46.48,46.33,46.39,32021.0,44.9137,44.9137,44.7687,44.8267,32021.0
2019-08-08 12:00:00,46.39,46.43,46.34,46.36,34677.0,44.8267,44.8654,44.7784,44.7977,34677.0
2019-08-08 12:05:00,46.36,46.44,46.35,46.37,31488.0,44.7977,44.875,44.7881,44.8074,31488.0
2019-08-08 12:10:00,46.38,46.41,46.37,46.4,13364.0,44.8171,44.8461,44.8074,44.8364,13364.0
2019-08-08 12:15:00,46.39,46.44,46.36,46.44,23370.0,44.8267,44.875,44.7977,44.875,23370.0
2019-08-08 12:20:00,46.45,46.47,46.42,46.46,19579.0,44.8847,44.904,44.8557,44.8944,19579.0
2019-08-08 12:25:00,46.46,46.52,46.45,46.46,20502.0,44.8944,44.9523,44.8847,44.8944,20502.0
2019-08-08 12:30:00,46.46,46.53,46.44,46.52,13479.0,44.8944,44.962,44.875,44.9523,13479.0
2019-08-08 12:35:00,46.51,46.54,46.47,46.49,20993.0,44.9427,44.9717,44.904,44.9234,20993.0
2019-08-08 12:40:00,46.49,46.51,46.4,46.41,22906.0,44.9234,44.9427,44.8364,44.8461,22906.0
2019-08-08 12:45:00,46.41,46.43,46.38,46.39,10228.0,44.8461,44.8654,44.8171,44.8267,10228.0
2019-08-08 12:50:00,46.4,46.49,46.39,46.48,14444.0,44.8364,44.9234,44.8267,44.9137,14444.0
2019-08-08 12:55:00,46.49,46.51,46.46,46.51,9875.0,44.9234,44.9427,44.8944,44.9427,9875.0
2019-08-08 13:00:00,46.53,46.54,46.49,46.5,11462.0,44.962,44.9717,44.9234,44.933,11462.0
2019-08-08 13:05:00,46.49,46.49,46.44,46.45,9412.0,44.9234,44.9234,44.875,44.8847,9412.0
2019-08-08 13:10:00,46.44,46.49,46.44,46.48,6320.0,44.875,44.9234,44.875,44.9137,6320.0
2019-08-08 13:15:00,46.49,46.51,46.48,46.51,9644.0,44.9234,44.9427,44.9137,44.9427,9644.0
2019-08-08 13:20:00,46.51,46.56,46.49,46.54,26113.0,44.9427,44.991,44.9234,44.9717,26113.0
2019-08-08 13:25:00,46.55,46.56,46.51,46.52,34356.0,44.9813,44.991,44.9427,44.9523,34356.0
2019-08-08 13:30:00,46.53,46.56,46.53,46.53,18665.0,44.962,44.991,44.962,44.962,18665.0
2019-08-08 13:35:00,46.54,46.54,46.51,46.52,15391.0,44.9717,44.9717,44.9427,44.9523,15391.0
2019-08-08 13:40:00,46.52,46.56,46.52,46.54,28032.0,44.9523,44.991,44.9523,44.9717,28032.0
2019-08-08 13:45:00,46.55,46.59,46.53,46.59,21350.0,44.9813,45.02,44.962,45.02,21350.0
2019-08-08 13:50:00,46.58,46.63,46.58,46.62,32989.0,45.0103,45.0586,45.0103,45.049,32989.0
2019-08-08 13:55:00,46.62,46.7,46.62,46.67,85413.0,45.049,45.1263,45.049,45.0973,85413.0
2019-08-08 14:00:00,46.68,46.68,46.55,46.59,33071.0,45.107,45.107,44.9813,45.02,33071.0
2019-08-08 14:05:00,46.59,46.63,46.58,46.61,40366.0,45.02,45.0586,45.0103,45.0393,40366.0
2019-08-08 14:10:00,46.61,46.63,46.57,46.61,22240.0,45.0393,45.0586,45.0007,45.0393,22240.0
2019-08-08 14:15:00,46.61,46.62,46.54,46.54,32746.0,45.0393,45.049,44.9717,44.9717,32746.0
2019-08-08 14:20:00,46.55,46.59,46.51,46.57,42116.0,44.9813,45.02,44.9427,45.0007,42116.0
2019-08-08 14:25:00,46.58,46.66,46.57,46.66,14898.0,45.0103,45.0876,45.0007,45.0876,14898.0
2019-08-08 14:30:00,46.66,46.69,46.65,46.67,53923.0,45.0876,45.1166,45.078,45.0973,53923.0
2019-08-08 14:35:00,46.68,46.71,46.66,46.68,39137.0,45.107,45.1359,45.0876,45.107,39137.0
2019-08-08 14:40:00,46.68,46.71,46.66,46.7,27208.0,45.107,45.1359,45.0876,45.1263,27208.0
2019-08-08 14:45:00,46.71,46.71,46.56,46.56,47215.0,45.1359,45.1359,44.991,44.991,47215.0
2019-08-08 14:50:00,46.57,46.64,46.57,46.64,13323.0,45.0007,45.0683,45.0007,45.0683,13323.0
2019-08-08 14:55:00,46.64,46.65,46.58,46.59,37240.0,45.0683,45.078,45.0103,45.02,37240.0
2019-08-08 15:00:00,46.58,46.59,46.53,46.54,28264.0,45.0103,45.02,44.962,44.9717,28264.0
2019-08-08 15:05:00,46.53,46.57,46.52,46.55,16720.0,44.962,45.0007,44.9523,44.9813,16720.0
2019-08-08 15:10:00,46.55,46.55,46.48,46.49,44865.0,44.9813,44.9813,44.9137,44.9234,44865.0
2019-08-08 15:15:00,46.48,46.5,46.45,46.47,43989.0,44.9137,44.933,44.8847,44.904,43989.0
2019-08-08 15:20:00,46.46,46.47,46.4,46.41,35093.0,44.8944,44.904,44.8364,44.8461,35093.0
2019-08-08 15:25:00,46.42,46.44,46.35,46.37,44513.0,44.8557,44.875,44.7881,44.8074,44513.0
2019-08-08 15:30:00,46.37,46.45,46.37,46.43,38982.0,44.8074,44.8847,44.8074,44.8654,38982.0
2019-08-08 15:35:00,46.43,46.49,46.43,46.47,33645.0,44.8654,44.9234,44.8654,44.904,33645.0
2019-08-08 15:40:00,46.47,46.53,46.46,46.51,64258.0,44.904,44.962,44.8944,44.9427,64258.0
2019-08-08 15:45:00,46.51,46.52,46.47,46.51,78275.0,44.9427,44.9523,44.904,44.9427,78275.0
2019-08-08 15:50:00,46.5,46.51,46.42,46.45,119860.0,44.933,44.9427,44.8557,44.8847,119860.0
2019-08-08 15:55:00,46.44,46.49,46.43,46.46,226605.0,44.875,44.9234,44.8654,44.8944,226605.0
2019-08-09 09:30:00,46.23,46.33,45.86,45.89,114865.0,44.6721,44.7687,44.3146,44.3436,114865.0
2019-08-09 09:35:00,45.9,46.06,45.78,46.0,51085.0,44.3532,44.5078,44.2373,44.4499,51085.0
2019-08-09 09:40:00,46.0,46.05,45.99,46.02,21381.0,44.4499,44.4982,44.4402,44.4692,21381.0
2019-08-09 09:45:00,46.02,46.1,45.99,46.04,33169.0,44.4692,44.5465,44.4402,44.4885,33169.0
2019-08-09 09:50:00,46.04,46.04,45.96,45.98,37445.0,44.4885,44.4885,44.4112,44.4305,37445.0
2019-08-09 09:55:00,45.99,46.05,45.97,46.05,65876.0,44.4402,44.4982,44.4209,44.4982,65876.0
2019-08-09 10:00:00,46.05,46.15,46.05,46.1,85250.0,44.4982,44.5948,44.4982,44.5465,85250.0
2019-08-09 10:05:00,46.1,46.16,45.96,46.0,31993.0,44.5465,44.6045,44.4112,44.4499,31993.0
2019-08-09 10:10:00,45.99,46.08,45.99,46.04,20214.0,44.4402,44.5272,44.4402,44.4885,20214.0
2019-08-09 10:15:00,46.05,46.07,45.88,45.88,30785.0,44.4982,44.5175,44.3339,44.3339,30785.0
2019-08-09 10:20:00,45.88,45.93,45.85,45.9,92245.0,44.3339,44.3822,44.3049,44.3532,92245.0
2019-08-09 10:25:00,45.91,45.98,45.82,45.96,97225.0,44.3629,44.4305,44.2759,44.4112,97225.0
2019-08-09 10:30:00,45.95,45.98,45.87,45.91,121114.0,44.4016,44.4305,44.3242,44.3629,121114.0
2019-08-09 10:35:00,45.91,46.03,45.91,45.99,36119.0,44.3629,44.4789,44.3629,44.4402,36119.0
2019-08-09 10:40:00,45.98,46.04,45.95,46.02,54518.0,44.4305,44.4885,44.4016,44.4692,54518.0
2019-08-09 10:45:00,46.01,46.05,45.99,46.03,20226.0,44.4595,44.4982,44.4402,44.4789,20226.0
2019-08-09 10:50:00,46.05,46.1,46.03,46.1,22072.0,44.4982,44.5465,44.4789,44.5465,22072.0
2019-08-09 10:55:00,46.09,46.13,46.02,46.03,29576.0,44.5368,44.5755,44.4692,44.4789,29576.0
2019-08-09 11:00:00,46.02,46.07,46.01,46.05,31147.0,44.4692,44.5175,44.4595,44.4982,31147.0
2019-08-09 11:05:00,46.05,46.07,46.01,46.01,15140.0,44.4982,44.5175,44.4595,44.4595,15140.0
2019-08-09 11:10:00,46.01,46.04,45.98,46.02,27915.0,44.4595,44.4885,44.4305,44.4692,27915.0
2019-08-09 11:15:00,46.02,46.05,45.98,46.0,30244.0,44.4692,44.4982,44.4305,44.4499,30244.0
2019-08-09 11:20:00,46.0,46.01,45.94,45.94,20815.0,44.4499,44.4595,44.3919,44.3919,20815.0
2019-08-09 11:25:00,45.94,45.94,45.81,45.82,28528.0,44.3919,44.3919,44.2663,44.2759,28528.0
2019-08-09 11:30:00,45.83,45.87,45.81,45.84,23649.0,44.2856,44.3242,44.2663,44.2953,23649.0
2019-08-09 11:35:00,45.84,45.91,45.79,45.8,35184.0,44.2953,44.3629,44.2469,44.2566,35184.0
2019-08-09 11:40:00,45.79,45.81,45.75,45.77,28742.0,44.2469,44.2663,44.2083,44.2276,28742.0
2019-08-09 11:45:00,45.77,45.8,45.74,45.8,17264.0,44.2276,44.2566,44.1986,44.2566,17264.0
2019-08-09 11:50:00,45.78,45.79,45.7,45.72,22893.0,44.2373,44.2469,44.16,44.1793,22893.0
2019-08-09 11:55:00,45.73,45.77,45.72,45.77,34541.0,44.189,44.2276,44.1793,44.2276,34541.0
2019-08-09 12:00:00,45.76,45.8,45.75,45.77,28957.0,44.218,44.2566,44.2083,44.2276,28957.0
2019-08-09 12:05:00,45.77,45.78,45.69,45.7,26159.0,44.2276,44.2373,44.1503,44.16,26159.0
2019-08-09 12:10:00,45.7,45.71,45.6,45.63,40579.0,44.16,44.1696,44.0633,44.0923,40579.0
2019-08-09 12:15:00,45.63,45.63,45.57,45.57,12782.0,44.0923,44.0923,44.0344,44.0344,12782.0
2019-08-09 12:20:00,45.57,45.64,45.55,45.59,17406.0,44.0344,44.102,44.015,44.0537,17406.0
2019-08-09 12:25:00,45.58,45.58,45.53,45.54,18722.0,44.044,44.044,43.9957,44.0054,18722.0
2019-08-09 12:30:00,45.54,45.6,45.51,45.59,32254.0,44.0054,44.0633,43.9764,44.0537,32254.0
2019-08-09 12:35:00,45.59,45.6,45.43,45.48,114451.0,44.0537,44.0633,43.8991,43.9474,114451.0
2019-08-09 12:40:00,45.48,45.63,45.46,45.63,226934.0,43.9474,44.0923,43.9281,44.0923,226934.0
2019-08-09 12:45:00,45.63,45.77,45.62,45.76,16463.0,44.0923,44.2276,44.0827,44.218,16463.0
2019-08-09 12:50:00,45.77,45.96,45.76,45.96,21693.0,44.2276,44.4112,44.218,44.4112,21693.0
2019-08-09 12:55:00,45.95,46.01,45.82,45.82,35025.0,44.4016,44.4595,44.2759,44.2759,35025.0
2019-08-09 13:00:00,45.83,45.91,45.82,45.89,17651.0,44.2856,44.3629,44.2759,44.3436,17651.0
2019-08-09 13:05:00,45.89,45.91,45.87,45.9,15311.0,44.3436,44.3629,44.3242,44.3532,15311.0
2019-08-09 13:10:00,45.9,45.97,45.87,45.94,24371.0,44.3532,44.4209,44.3242,44.3919,24371.0
2019-08-09 13:15:00,45.93,46.01,45.9,45.99,12364.0,44.3822,44.4595,44.3532,44.4402,12364.0
2019-08-09 13:20:00,45.99,46.02,45.98,45.99,21519.0,44.4402,44.4692,44.4305,44.4402,21519.0
2019-08-09 13:25:00,45.98,46.03,45.98,46.0,25890.0,44.4305,44.4789,44.4305,44.4499,25890.0
2019-08-09 13:30:00,46.0,46.09,45.99,46.04,23551.0,44.4499,44.5368,44.4402,44.4885,23551.0
2019-08-09 13:35:00,46.03,46.06,46.01,46.02,10121.0,44.4789,44.5078,44.4595,44.4692,10121.0
2019-08-09 13:40:00,46.01,46.03,46.0,46.02,9349.0,44.4595,44.4789,44.4499,44.4692,9349.0
2019-08-09 13:45:00,46.02,46.12,46.01,46.08,34220.0,44.4692,44.5658,44.4595,44.5272,34220.0
2019-08-09 13:50:00,46.08,46.1,46.04,46.08,11166.0,44.5272,44.5465,44.4885,44.5272,11166.0
2019-08-09 13:55:00,46.08,46.08,46.0,46.02,15080.0,44.5272,44.5272,44.4499,44.4692,15080.0
2019-08-09 14:00:00,46.03,46.05,46.01,46.04,18179.0,44.4789,44.4982,44.4595,44.4885,18179.0
2019-08-09 14:05:00,46.05,46.08,46.02,46.05,15826.0,44.4982,44.5272,44.4692,44.4982,15826.0
2019-08-09 14:10:00,46.05,46.05,46.0,46.01,17282.0,44.4982,44.4982,44.4499,44.4595,17282.0
2019-08-09 14:15:00,46.01,46.02,45.96,46.0,15377.0,44.4595,44.4692,44.4112,44.4499,15377.0
2019-08-09 14:20:00,46.01,46.05,45.99,46.05,19010.0,44.4595,44.4982,44.4402,44.4982,19010.0
2019-08-09 14:25:00,46.05,46.08,46.05,46.07,10544.0,44.4982,44.5272,44.4982,44.5175,10544.0
2019-08-09 14:30:00,46.07,46.15,46.06,46.08,19011.0,44.5175,44.5948,44.5078,44.5272,19011.0
2019-08-09 14:35:00,46.08,46.11,46.05,46.08,24333.0,44.5272,44.5562,44.4982,44.5272,24333.0
2019-08-09 14:40:00,46.07,46.1,46.06,46.09,10745.0,44.5175,44.5465,44.5078,44.5368,10745.0
2019-08-09 14:45:00,46.09,46.13,46.08,46.11,11640.0,44.5368,44.5755,44.5272,44.5562,11640.0
2019-08-09 14:50:00,46.09,46.1,46.04,46.1,20827.0,44.5368,44.5465,44.4885,44.5465,20827.0
2019-08-09 14:55:00,46.1,46.16,46.09,46.14,22235.0,44.5465,44.6045,44.5368,44.5851,22235.0
2019-08-09 15:00:00,46.13,46.15,46.08,46.14,30106.0,44.5755,44.5948,44.5272,44.5851,30106.0
2019-08-09 15:05:00,46.14,46.26,46.13,46.23,26444.0,44.5851,44.7011,44.5755,44.6721,26444.0
2019-08-09 15:10:00,46.22,46.22,46.16,46.16,12139.0,44.6625,44.6625,44.6045,44.6045,12139.0
2019-08-09 15:15:00,46.16,46.17,46.08,46.12,16258.0,44.6045,44.6141,44.5272,44.5658,16258.0
2019-08-09 15:20:00,46.12,46.17,46.08,46.17,19424.0,44.5658,44.6141,44.5272,44.6141,19424.0
2019-08-09 15:25:00,46.18,46.18,46.13,46.16,14989.0,44.6238,44.6238,44.5755,44.6045,14989.0
2019-08-09 15:30:00,46.15,46.21,46.13,46.18,20800.0,44.5948,44.6528,44.5755,44.6238,20800.0
2019-08-09 15:35:00,46.19,46.2,46.15,46.17,23540.0,44.6335,44.6431,44.5948,44.6141,23540.0
2019-08-09 15:40:00,46.17,46.2,46.13,46.17,46161.0,44.6141,44.6431,44.5755,44.6141,46161.0
2019-08-09 15:45:00,46.16,46.17,46.08,46.09,40727.0,44.6045,44.6141,44.5272,44.5368,40727.0
2019-08-09 15:50:00,46.08,46.1,46.01,46.04,82207.0,44.5272,44.5465,44.4595,44.4885,82207.0
2019-08-09 15:55:00,46.05,46.05,45.98,45.99,148808.0,44.4982,44.4982,44.4305,44.4402,148808.0
2019-08-12 09:30:00,45.93,45.93,45.75,45.82,75660.0,44.3822,44.3822,44.2083,44.2759,75660.0
2019-08-12 09:35:00,45.84,45.84,45.57,45.6,23127.0,44.2953,44.2953,44.0344,44.0633,23127.0
2019-08-12 09:40:00,45.6,45.61,45.49,45.5,40376.0,44.0633,44.073,43.9571,43.9667,40376.0
2019-08-12 09:45:00,45.51,45.61,45.47,45.58,25723.0,43.9764,44.073,43.9377,44.044,25723.0
2019-08-12 09:50:00,45.58,45.65,45.54,45.57,19175.0,44.044,44.1117,44.0054,44.0344,19175.0
2019-08-12 09:55:00,45.56,45.69,45.56,45.69,28267.0,44.0247,44.1503,44.0247,44.1503,28267.0
2019-08-12 10:00:00,45.71,45.76,45.63,45.64,29407.0,44.1696,44.218,44.0923,44.102,29407.0
2019-08-12 10:05:00,45.63,45.65,45.55,45.59,68129.0,44.0923,44.1117,44.015,44.0537,68129.0
2019-08-12 10:10:00,45.59,45.62,45.55,45.62,58315.0,44.0537,44.0827,44.015,44.0827,58315.0
2019-08-12 10:15:00,45.63,45.68,45.58,45.66,32631.0,44.0923,44.1407,44.044,44.1213,32631.0
2019-08-12 10:20:00,45.66,45.74,45.65,45.74,19113.0,44.1213,44.1986,44.1117,44.1986,19113.0
2019-08-12 10:25:00,45.75,45.76,45.68,45.7,11385.0,44.2083,44.218,44.1407,44.16,11385.0
2019-08-12 10:30:00,45.7,45.72,45.66,45.67,9125.0,44.16,44.1793,44.1213,44.131,9125.0
2019-08-12 10:35:00,45.66,45.7,45.65,45.68,22772.0,44.1213,44.16,44.1117,44.1407,22772.0
2019-08-12 10:40:00,45.7,45.73,45.63,45.67,22870.0,44.16,44.189,44.0923,44.131,22870.0
2019-08-12 10:45:00,45.68,45.68,45.62,45.68,15182.0,44.1407,44.1407,44.0827,44.1407,15182.0
2019-08-12 10:50:00,45.68,45.69,45.64,45.66,7236.0,44.1407,44.1503,44.102,44.1213,7236.0
2019-08-12 10:55:00,45.66,45.7,45.65,45.67,19205.0,44.1213,44.16,44.1117,44.131,19205.0
2019-08-12 11:00:00,45.66,45.67,45.6,45.64,18591.0,44.1213,44.131,44.0633,44.102,18591.0
2019-08-12 11:05:00,45.63,45.66,45.6,45.61,25624.0,44.0923,44.1213,44.0633,44.073,25624.0
2019-08-12 11:10:00,45.6,45.6,45.53,45.57,72070.0,44.0633,44.0633,43.9957,44.0344,72070.0
2019-08-12 11:15:00,45.56,45.58,45.54,45.54,35630.0,44.0247,44.044,44.0054,44.0054,35630.0
2019-08-12 11:20:00,45.55,45.58,45.55,45.58,25368.0,44.015,44.044,44.015,44.044,25368.0
2019-08-12 11:25:00,45.57,45.61,45.57,45.6,19407.0,44.0344,44.073,44.0344,44.0633,19407.0
2019-08-12 11:30:00,45.59,45.64,45.53,45.53,38147.0,44.0537,44.102,43.9957,43.9957,38147.0
2019-08-12 11:35:00,45.52,45.54,45.44,45.44,23002.0,43.986,44.0054,43.9087,43.9087,23002.0
2019-08-12 11:40:00,45.45,45.48,45.42,45.47,30303.0,43.9184,43.9474,43.8894,43.9377,30303.0
2019-08-12 11:45:00,45.48,45.56,45.47,45.56,30543.0,43.9474,44.0247,43.9377,44.0247,30543.0
2019-08-12 11:50:00,45.55,45.56,45.52,45.55,35538.0,44.015,44.0247,43.986,44.015,35538.0
2019-08-12 11:55:00,45.55,45.56,45.51,45.51,15833.0,44.015,44.0247,43.9764,43.9764,15833.0
2019-08-12 12:00:00,45.51,45.52,45.41,45.45,51213.0,43.9764,43.986,43.8797,43.9184,51213.0
2019-08-12 12:05:00,45.45,45.53,45.45,45.52,46790.0,43.9184,43.9957,43.9184,43.986,46790.0
2019-08-12 12:10:00,45.53,45.56,45.51,45.54,43045.0,43.9957,44.0247,43.9764,44.0054,43045.0
2019-08-12 12:15:00,45.53,45.56,45.52,45.56,10189.0,43.9957,44.0247,43.986,44.0247,10189.0
2019-08-12 12:20:00,45.57,45.65,45.57,45.61,16986.0,44.0344,44.1117,44.0344,44.073,16986.0
2019-08-12 12:25:00,45.61,45.65,45.6,45.64,19063.0,44.073,44.1117,44.0633,44.102,19063.0
2019-08-12 12:30:00,45.64,45.67,45.59,45.61,14396.0,44.102,44.131,44.0537,44.073,14396.0
2019-08-12 12:35:00,45.61,45.63,45.61,45.63,5243.0,44.073,44.0923,44.073,44.0923,5243.0
2019-08-12 12:40:00,45.62,45.63,45.53,45.58,23546.0,44.0827,44.0923,43.9957,44.044,23546.0
2019-08-12 12:45:00,45.58,45.59,45.55,45.56,8372.0,44.044,44.0537,44.015,44.0247,8372.0
2019-08-12 12:50:00,45.56,45.58,45.55,45.58,16024.0,44.0247,44.044,44.015,44.044,16024.0
2019-08-12 12:55:00,45.57,45.63,45.57,45.61,19907.0,44.0344,44.0923,44.0344,44.073,19907.0
2019-08-12 13:00:00,45.61,45.67,45.6,45.67,27910.0,44.073,44.131,44.0633,44.131,27910.0
2019-08-12 13:05:00,45.67,45.7,45.65,45.66,14110.0,44.131,44.16,44.1117,44.1213,14110.0
2019-08-12 13:10:00,45.65,45.67,45.64,45.65,3511.0,44.1117,44.131,44.102,44.1117,3511.0
2019-08-12 13:15:00,45.65,45.66,45.6,45.62,22487.0,44.1117,44.1213,44.0633,44.0827,22487.0
2019-08-12 13:20:00,45.62,45.65,45.62,45.64,17513.0,44.0827,44.1117,44.0827,44.102,17513.0
2019-08-12 13:25:00,45.64,45.65,45.63,45.64,7631.0,44.102,44.1117,44.0923,44.102,7631.0
2019-08-12 13:30:00,45.64,45.65,45.62,45.63,22424.0,44.102,44.1117,44.0827,44.0923,22424.0
2019-08-12 13:35:00,45.63,45.65,45.59,45.64,53281.0,44.0923,44.1117,44.0537,44.102,53281.0
2019-08-12 13:40:00,45.64,45.65,45.6,45.63,57952.0,44.102,44.1117,44.0633,44.0923,57952.0
2019-08-12 13:45:00,45.63,45.63,45.46,45.5,74219.0,44.0923,44.0923,43.9281,43.9667,74219.0
2019-08-12 13:50:00,45.5,45.56,45.48,45.55,35930.0,43.9667,44.0247,43.9474,44.015,35930.0
2019-08-12 13:55:00,45.55,45.6,45.55,45.59,24966.0,44.015,44.0633,44.015,44.0537,24966.0
2019-08-12 14:00:00,45.6,45.62,45.57,45.6,40084.0,44.0633,44.0827,44.0344,44.0633,40084.0
2019-08-12 14:05:00,45.59,45.6,45.57,45.6,17523.0,44.0537,44.0633,44.0344,44.0633,17523.0
2019-08-12 14:10:00,45.59,45.65,45.57,45.62,30840.0,44.0537,44.1117,44.0344,44.0827,30840.0
2019-08-12 14:15:00,45.62,45.62,45.58,45.58,27437.0,44.0827,44.0827,44.044,44.044,27437.0
2019-08-12 14:20:00,45.58,45.6,45.55,45.57,22276.0,44.044,44.0633,44.015,44.0344,22276.0
2019-08-12 14:25:00,45.57,45.61,45.57,45.6,51702.0,44.0344,44.073,44.0344,44.0633,51702.0
2019-08-12 14:30:00,45.6,45.61,45.51,45.56,47781.0,44.0633,44.073,43.9764,44.0247,47781.0
2019-08-12 14:35:00,45.55,45.58,45.53,45.53,43110.0,44.015,44.044,43.9957,43.9957,43110.0
2019-08-12 14:40:00,45.53,45.54,45.38,45.4,95067.0,43.9957,44.0054,43.8508,43.8701,95067.0
2019-08-12 14:45:00,45.4,45.42,45.35,45.38,34428.0,43.8701,43.8894,43.8218,43.8508,34428.0
2019-08-12 14:50:00,45.38,45.46,45.36,45.42,27916.0,43.8508,43.9281,43.8314,43.8894,27916.0
2019-08-12 14:55:00,45.41,45.43,45.32,45.37,16198.0,43.8797,43.8991,43.7928,43.8411,16198.0
2019-08-12 15:00:00,45.36,45.45,45.34,45.44,44721.0,43.8314,43.9184,43.8121,43.9087,44721.0
2019-08-12 15:05:00,45.44,45.45,45.39,45.43,11273.0,43.9087,43.9184,43.8604,43.8991,11273.0
2019-08-12 15:10:00,45.43,45.44,45.39,45.41,11936.0,43.8991,43.9087,43.8604,43.8797,11936.0
2019-08-12 15:15:00,45.41,45.45,45.38,45.45,21168.0,43.8797,43.9184,43.8508,43.9184,21168.0
2019-08-12 15:20:00,45.43,45.43,45.4,45.41,9254.0,43.8991,43.8991,43.8701,43.8797,9254.0
2019-08-12 15:25:00,45.41,45.45,45.39,45.44,14882.0,43.8797,43.9184,43.8604,43.9087,14882.0
2019-08-12 15:30:00,45.44,45.46,45.43,45.43,3230.0,43.9087,43.9281,43.8991,43.8991,3230.0
2019-08-12 15:35:00,45.44,45.45,45.4,45.45,3624.0,43.9087,43.9184,43.8701,43.9184,3624.0
2019-08-12 15:40:00,45.44,45.48,45.42,45.46,6110.0,43.9087,43.9474,43.8894,43.9281,6110.0
2019-08-12 15:45:00,45.47,45.49,45.45,45.48,18219.0,43.9377,43.9571,43.9184,43.9474,18219.0
2019-08-12 15:50:00,45.48,45.54,45.48,45.53,38788.0,43.9474,44.0054,43.9474,43.9957,38788.0
2019-08-12 15:55:00,45.53,45.55,45.44,45.55,163091.0,43.9957,44.015,43.9087,44.015,163091.0
2019-08-13 09:30:00,45.31,45.33,45.01,45.02,119153.0,43.7831,43.8024,43.4932,43.5029,119153.0
2019-08-13 09:35:00,45.01,45.56,45.01,45.56,107464.0,43.4932,44.0247,43.4932,44.0247,107464.0
2019-08-13 09:40:00,45.57,45.58,45.32,45.43,44193.0,44.0344,44.044,43.7928,43.8991,44193.0
2019-08-13 09:45:00,45.45,45.86,45.41,45.84,72979.0,43.9184,44.3146,43.8797,44.2953,72979.0
2019-08-13 09:50:00,45.82,45.98,45.75,45.97,27112.0,44.2759,44.4305,44.2083,44.4209,27112.0
2019-08-13 09:55:00,45.97,46.02,45.9,46.0,34383.0,44.4209,44.4692,44.3532,44.4499,34383.0
2019-08-13 10:00:00,46.02,46.04,45.81,45.82,46718.0,44.4692,44.4885,44.2663,44.2759,46718.0
2019-08-13 10:05:00,45.87,45.91,45.8,45.88,35944.0,44.3242,44.3629,44.2566,44.3339,35944.0
2019-08-13 10:10:00,45.86,45.89,45.76,45.87,28695.0,44.3146,44.3436,44.218,44.3242,28695.0
2019-08-13 10:15:00,45.88,45.97,45.84,45.97,35790.0,44.3339,44.4209,44.2953,44.4209,35790.0
2019-08-13 10:20:00,45.97,46.03,45.94,46.02,25502.0,44.4209,44.4789,44.3919,44.4692,25502.0
2019-08-13 10:25:00,46.03,46.12,45.97,46.02,47341.0,44.4789,44.5658,44.4209,44.4692,47341.0
2019-08-13 10:30:00,46.04,46.09,46.01,46.05,34052.0,44.4885,44.5368,44.4595,44.4982,34052.0
2019-08-13 10:35:00,46.05,46.1,46.02,46.02,22383.0,44.4982,44.5465,44.4692,44.4692,22383.0
2019-08-13 10:40:00,46.02,46.04,45.95,45.95,24465.0,44.4692,44.4885,44.4016,44.4016,24465.0
2019-08-13 10:45:00,45.95,46.02,45.9,45.91,25910.0,44.4016,44.4692,44.3532,44.3629,25910.0
2019-08-13 10:50:00,45.92,45.96,45.89,45.96,20428.0,44.3726,44.4112,44.3436,44.4112,20428.0
2019-08-13 10:55:00,45.94,45.96,45.87,45.88,15973.0,44.3919,44.4112,44.3242,44.3339,15973.0
2019-08-13 11:00:00,45.88,45.93,45.8,45.82,25806.0,44.3339,44.3822,44.2566,44.2759,25806.0
2019-08-13 11:05:00,45.81,45.87,45.78,45.87,26597.0,44.2663,44.3242,44.2373,44.3242,26597.0
2019-08-13 11:10:00,45.87,45.89,45.82,45.86,23504.0,44.3242,44.3436,44.2759,44.3146,23504.0
2019-08-13 11:15:00,45.87,45.87,45.65,45.66,34438.0,44.3242,44.3242,44.1117,44.1213,34438.0
2019-08-13 11:20:00,45.66,45.71,45.62,45.62,38107.0,44.1213,44.1696,44.0827,44.0827,38107.0
2019-08-13 11:25:00,45.61,45.71,45.6,45.63,30419.0,44.073,44.1696,44.0633,44.0923,30419.0
2019-08-13 11:30:00,45.62,45.63,45.58,45.59,27004.0,44.0827,44.0923,44.044,44.0537,27004.0
2019-08-13 11:35:00,45.6,45.72,45.58,45.7,14907.0,44.0633,44.1793,44.044,44.16,14907.0
2019-08-13 11:40:00,45.69,45.77,45.69,45.73,35200.0,44.1503,44.2276,44.1503,44.189,35200.0
2019-08-13 11:45:00,45.73,45.81,45.72,45.76,26654.0,44.189,44.2663,44.1793,44.218,26654.0
2019-08-13 11:50:00,45.77,45.8,45.74,45.8,14217.0,44.2276,44.2566,44.1986,44.2566,14217.0
2019-08-13 11:55:00,45.81,45.85,45.8,45.83,14339.0,44.2663,44.3049,44.2566,44.2856,14339.0
2019-08-13 12:00:00,45.84,45.86,45.82,45.83,15073.0,44.2953,44.3146,44.2759,44.2856,15073.0
2019-08-13 12:05:00,45.82,45.82,45.79,45.8,29328.0,44.2759,44.2759,44.2469,44.2566,29328.0
2019-08-13 12:10:00,45.8,45.87,45.8,45.87,17471.0,44.2566,44.3242,44.2566,44.3242,17471.0
2019-08-13 12:15:00,45.88,45.91,45.86,45.89,15345.0,44.3339,44.3629,44.3146,44.3436,15345.0
2019-08-13 12:20:00,45.88,45.9,45.86,45.87,22805.0,44.3339,44.3532,44.3146,44.3242,22805.0
2019-08-13 12:25:00,45.86,45.9,45.83,45.83,15895.0,44.3146,44.3532,44.2856,44.2856,15895.0
2019-08-13 12:30:00,45.84,45.84,45.74,45.76,17684.0,44.2953,44.2953,44.1986,44.218,17684.0
2019-08-13 12:35:00,45.76,45.81,45.76,45.79,14311.0,44.218,44.2663,44.218,44.2469,14311.0
2019-08-13 12:40:00,45.8,45.84,45.8,45.83,9901.0,44.2566,44.2953,44.2566,44.2856,9901.0
2019-08-13 12:45:00,45.83,45.83,45.8,45.81,13419.0,44.2856,44.2856,44.2566,44.2663,13419.0
2019-08-13 12:50:00,45.8,45.84,45.8,45.83,7254.0,44.2566,44.2953,44.2566,44.2856,7254.0
2019-08-13 12:55:00,45.83,45.83,45.77,45.83,10551.0,44.2856,44.2856,44.2276,44.2856,10551.0
2019-08-13 13:00:00,45.83,45.87,45.81,45.87,13731.0,44.2856,44.3242,44.2663,44.3242,13731.0
2019-08-13 13:05:00,45.87,45.95,45.87,45.95,14812.0,44.3242,44.4016,44.3242,44.4016,14812.0
2019-08-13 13:10:00,45.95,45.97,45.95,45.96,8944.0,44.4016,44.4209,44.4016,44.4112,8944.0
2019-08-13 13:15:00,45.96,45.96,45.81,45.83,45939.0,44.4112,44.4112,44.2663,44.2856,45939.0
2019-08-13 13:20:00,45.82,45.89,45.8,45.84,15923.0,44.2759,44.3436,44.2566,44.2953,15923.0
2019-08-13 13:25:00,45.84,45.89,45.83,45.89,12681.0,44.2953,44.3436,44.2856,44.3436,12681.0
2019-08-13 13:30:00,45.88,45.92,45.87,45.91,20331.0,44.3339,44.3726,44.3242,44.3629,20331.0
2019-08-13 13:35:00,45.91,45.94,45.88,45.9,13991.0,44.3629,44.3919,44.3339,44.3532,13991.0
2019-08-13 13:40:00,45.9,45.94,45.89,45.94,17101.0,44.3532,44.3919,44.3436,44.3919,17101.0
2019-08-13 13:45:00,45.93,45.98,45.93,45.96,21939.0,44.3822,44.4305,44.3822,44.4112,21939.0
2019-08-13 13:50:00,45.97,46.02,45.97,46.0,25460.0,44.4209,44.4692,44.4209,44.4499,25460.0
2019-08-13 13:55:00,45.99,46.03,45.98,46.03,14423.0,44.4402,44.4789,44.4305,44.4789,14423.0
2019-08-13 14:00:00,46.03,46.04,45.98,46.0,11312.0,44.4789,44.4885,44.4305,44.4499,11312.0
2019-08-13 14:05:00,46.0,46.03,45.97,46.01,15077.0,44.4499,44.4789,44.4209,44.4595,15077.0
2019-08-13 14:10:00,46.01,46.02,45.97,45.98,12015.0,44.4595,44.4692,44.4209,44.4305,12015.0
2019-08-13 14:15:00,45.99,46.01,45.96,45.97,16060.0,44.4402,44.4595,44.4112,44.4209,16060.0
2019-08-13 14:20:00,45.97,46.02,45.96,46.01,26996.0,44.4209,44.4692,44.4112,44.4595,26996.0
2019-08-13 14:25:00,46.01,46.08,46.0,46.07,21368.0,44.4595,44.5272,44.4499,44.5175,21368.0
2019-08-13 14:30:00,46.07,46.11,46.06,46.11,16561.0,44.5175,44.5562,44.5078,44.5562,16561.0
2019-08-13 14:35:00,46.1,46.11,46.05,46.1,16810.0,44.5465,44.5562,44.4982,44.5465,16810.0
2019-08-13 14:40:00,46.1,46.11,46.07,46.1,15925.0,44.5465,44.5562,44.5175,44.5465,15925.0
2019-08-13 14:45:00,46.1,46.11,46.05,46.05,15034.0,44.5465,44.5562,44.4982,44.4982,15034.0
2019-08-13 14:50:00,46.04,46.09,46.04,46.04,18285.0,44.4885,44.5368,44.4885,44.4885,18285.0
2019-08-13 14:55:00,46.03,46.04,46.03,46.04,9621.0,44.4789,44.4885,44.4789,44.4885,9621.0
2019-08-13 15:00:00,46.03,46.04,45.98,46.0,19792.0,44.4789,44.4885,44.4305,44.4499,19792.0
2019-08-13 15:05:00,46.0,46.01,45.98,46.01,19480.0,44.4499,44.4595,44.4305,44.4595,19480.0
2019-08-13 15:10:00,46.02,46.02,45.98,46.0,16003.0,44.4692,44.4692,44.4305,44.4499,16003.0
2019-08-13 15:15:00,46.0,46.02,45.98,46.01,29404.0,44.4499,44.4692,44.4305,44.4595,29404.0
2019-08-13 15:20:00,46.01,46.03,46.0,46.02,20008.0,44.4595,44.4789,44.4499,44.4692,20008.0
2019-08-13 15:25:00,46.02,46.04,46.01,46.04,20659.0,44.4692,44.4885,44.4595,44.4885,20659.0
2019-08-13 15:30:00,46.04,46.05,46.0,46.01,38770.0,44.4885,44.4982,44.4499,44.4595,38770.0
2019-08-13 15:35:00,46.01,46.02,45.98,45.98,35323.0,44.4595,44.4692,44.4305,44.4305,35323.0
2019-08-13 15:40:00,45.98,46.04,45.97,45.98,69754.0,44.4305,44.4885,44.4209,44.4305,69754.0
2019-08-13 15:45:00,45.98,45.98,45.93,45.98,93643.0,44.4305,44.4305,44.3822,44.4305,93643.0
2019-08-13 15:50:00,45.98,46.04,45.97,46.02,101132.0,44.4305,44.4885,44.4209,44.4692,101132.0
2019-08-13 15:55:00,46.02,46.02,45.88,45.95,334572.0,44.4692,44.4692,44.3339,44.4016,334572.0
2019-08-14 09:30:00,45.2,45.3,45.01,45.29,110259.0,43.6768,43.7735,43.4932,43.7638,110259.0
2019-08-14 09:35:00,45.29,45.3,45.16,45.26,29934.0,43.7638,43.7735,43.6382,43.7348,29934.0
2019-08-14 09:40:00,45.24,45.26,45.06,45.09,57770.0,43.7155,43.7348,43.5415,43.5705,57770.0
2019-08-14 09:45:00,45.1,45.13,45.03,45.09,91087.0,43.5802,43.6092,43.5126,43.5705,91087.0
2019-08-14 09:50:00,45.08,45.2,45.06,45.19,52050.0,43.5609,43.6768,43.5415,43.6672,52050.0
2019-08-14 09:55:00,45.2,45.27,45.16,45.24,14815.0,43.6768,43.7445,43.6382,43.7155,14815.0
2019-08-14 10:00:00,45.23,45.24,45.11,45.15,18960.0,43.7058,43.7155,43.5899,43.6285,18960.0
2019-08-14 10:05:00,45.15,45.25,45.12,45.13,56653.0,43.6285,43.7251,43.5995,43.6092,56653.0
2019-08-14 10:10:00,45.12,45.12,45.0,45.05,47523.0,43.5995,43.5995,43.4836,43.5319,47523.0
2019-08-14 10:15:00,45.06,45.08,45.02,45.05,40462.0,43.5415,43.5609,43.5029,43.5319,40462.0
2019-08-14 10:20:00,45.05,45.09,45.02,45.03,28105.0,43.5319,43.5705,43.5029,43.5126,28105.0
2019-08-14 10:25:00,45.03,45.18,45.01,45.15,38669.0,43.5126,43.6575,43.4932,43.6285,38669.0
2019-08-14 10:30:00,45.15,45.15,44.98,45.01,72262.0,43.6285,43.6285,43.4642,43.4932,72262.0
2019-08-14 10:35:00,45.0,45.0,44.73,44.8,120217.0,43.4836,43.4836,43.2227,43.2903,120217.0
2019-08-14 10:40:00,44.81,44.92,44.77,44.87,78175.0,43.3,43.4063,43.2613,43.3579,78175.0
2019-08-14 10:45:00,44.86,44.87,44.78,44.83,100307.0,43.3483,43.3579,43.271,43.3193,100307.0
2019-08-14 10:50:00,44.83,44.86,44.76,44.83,63143.0,43.3193,43.3483,43.2517,43.3193,63143.0
2019-08-14 10:55:00,44.83,44.9,44.82,44.88,77371.0,43.3193,43.3869,43.3096,43.3676,77371.0
2019-08-14 11:00:00,44.88,44.9,44.78,44.8,77683.0,43.3676,43.3869,43.271,43.2903,77683.0
2019-08-14 11:05:00,44.81,44.85,44.74,44.76,57483.0,43.3,43.3386,43.2323,43.2517,57483.0
2019-08-14 11:10:00,44.76,44.87,44.71,44.84,121564.0,43.2517,43.3579,43.2033,43.329,121564.0
2019-08-14 11:15:00,44.83,44.84,44.72,44.77,49225.0,43.3193,43.329,43.213,43.2613,49225.0
2019-08-14 11:20:00,44.77,44.87,44.76,44.85,84512.0,43.2613,43.3579,43.2517,43.3386,84512.0
2019-08-14 11:25:00,44.85,44.9,44.78,44.86,24197.0,43.3386,43.3869,43.271,43.3483,24197.0
2019-08-14 11:30:00,44.87,44.96,44.86,44.94,49974.0,43.3579,43.4449,43.3483,43.4256,49974.0
2019-08-14 11:35:00,44.95,44.96,44.91,44.94,25390.0,43.4353,43.4449,43.3966,43.4256,25390.0
2019-08-14 11:40:00,44.94,44.94,44.85,44.88,33953.0,43.4256,43.4256,43.3386,43.3676,33953.0
2019-08-14 11:45:00,44.88,44.89,44.78,44.86,43318.0,43.3676,43.3773,43.271,43.3483,43318.0
2019-08-14 11:50:00,44.86,44.9,44.84,44.86,25272.0,43.3483,43.3869,43.329,43.3483,25272.0
2019-08-14 11:55:00,44.86,44.9,44.8,44.87,54357.0,43.3483,43.3869,43.2903,43.3579,54357.0
2019-08-14 12:00:00,44.88,44.88,44.74,44.75,25453.0,43.3676,43.3676,43.2323,43.242,25453.0
2019-08-14 12:05:00,44.75,44.8,44.67,44.68,22028.0,43.242,43.2903,43.1647,43.1743,22028.0
2019-08-14 12:10:00,44.69,44.72,44.65,44.7,19713.0,43.184,43.213,43.1454,43.1937,19713.0
2019-08-14 12:15:00,44.69,44.69,44.6,44.62,31307.0,43.184,43.184,43.097,43.1164,31307.0
2019-08-14 12:20:00,44.61,44.64,44.55,44.56,27345.0,43.1067,43.1357,43.0487,43.0584,27345.0
2019-08-14 12:25:00,44.56,44.58,44.51,44.55,44909.0,43.0584,43.0777,43.0101,43.0487,44909.0
2019-08-14 12:30:00,44.55,44.63,44.54,44.62,14769.0,43.0487,43.126,43.0391,43.1164,14769.0
2019-08-14 12:35:00,44.62,44.63,44.56,44.56,22969.0,43.1164,43.126,43.0584,43.0584,22969.0
2019-08-14 12:40:00,44.55,44.59,44.53,44.59,37961.0,43.0487,43.0874,43.0294,43.0874,37961.0
2019-08-14 12:45:00,44.58,44.6,44.55,44.55,30702.0,43.0777,43.097,43.0487,43.0487,30702.0
2019-08-14 12:50:00,44.56,44.56,44.51,44.51,28912.0,43.0584,43.0584,43.0101,43.0101,28912.0
2019-08-14 12:55:00,44.51,44.53,44.41,44.43,57453.0,43.0101,43.0294,42.9134,42.9328,57453.0
2019-08-14 13:00:00,44.43,44.5,44.4,44.46,65683.0,42.9328,43.0004,42.9038,42.9618,65683.0
2019-08-14 13:05:00,44.46,44.48,44.43,44.44,76694.0,42.9618,42.9811,42.9328,42.9424,76694.0
2019-08-14 13:10:00,44.44,44.51,44.39,44.5,46161.0,42.9424,43.0101,42.8941,43.0004,46161.0
2019-08-14 13:15:00,44.5,44.52,44.43,44.43,35128.0,43.0004,43.0197,42.9328,42.9328,35128.0
2019-08-14 13:20:00,44.43,44.45,44.42,44.45,42013.0,42.9328,42.9521,42.9231,42.9521,42013.0
2019-08-14 13:25:00,44.45,44.63,44.45,44.58,47372.0,42.9521,43.126,42.9521,43.0777,47372.0
2019-08-14 13:30:00,44.57,44.6,44.54,44.59,19444.0,43.0681,43.097,43.0391,43.0874,19444.0
2019-08-14 13:35:00,44.6,44.7,44.6,44.67,40187.0,43.097,43.1937,43.097,43.1647,40187.0
2019-08-14 13:40:00,44.68,44.7,44.63,44.64,37094.0,43.1743,43.1937,43.126,43.1357,37094.0
2019-08-14 13:45:00,44.63,44.63,44.52,44.54,19513.0,43.126,43.126,43.0197,43.0391,19513.0
2019-08-14 13:50:00,44.54,44.6,44.54,44.57,25483.0,43.0391,43.097,43.0391,43.0681,25483.0
2019-08-14 13:55:00,44.57,44.58,44.52,44.54,18773.0,43.0681,43.0777,43.0197,43.0391,18773.0
2019-08-14 14:00:00,44.53,44.55,44.46,44.46,22682.0,43.0294,43.0487,42.9618,42.9618,22682.0
2019-08-14 14:05:00,44.47,44.49,44.45,44.46,18130.0,42.9714,42.9908,42.9521,42.9618,18130.0
2019-08-14 14:10:00,44.47,44.54,44.46,44.48,14538.0,42.9714,43.0391,42.9618,42.9811,14538.0
2019-08-14 14:15:00,44.48,44.56,44.48,44.52,13054.0,42.9811,43.0584,42.9811,43.0197,13054.0
2019-08-14 14:20:00,44.51,44.51,44.44,44.46,17886.0,43.0101,43.0101,42.9424,42.9618,17886.0
2019-08-14 14:25:00,44.45,44.49,44.45,44.47,22944.0,42.9521,42.9908,42.9521,42.9714,22944.0
2019-08-14 14:30:00,44.46,44.5,44.43,44.46,29771.0,42.9618,43.0004,42.9328,42.9618,29771.0
2019-08-14 14:35:00,44.45,44.46,44.41,44.43,24964.0,42.9521,42.9618,42.9134,42.9328,24964.0
2019-08-14 14:40:00,44.43,44.44,44.37,44.44,34923.0,42.9328,42.9424,42.8748,42.9424,34923.0
2019-08-14 14:45:00,44.46,44.51,44.43,44.46,24991.0,42.9618,43.0101,42.9328,42.9618,24991.0
2019-08-14 14:50:00,44.45,44.52,44.44,44.5,13240.0,42.9521,43.0197,42.9424,43.0004,13240.0
2019-08-14 14:55:00,44.5,44.54,44.5,44.5,15004.0,43.0004,43.0391,43.0004,43.0004,15004.0
2019-08-14 15:00:00,44.49,44.62,44.44,44.6,20624.0,42.9908,43.1164,42.9424,43.097,20624.0
2019-08-14 15:05:00,44.6,44.6,44.52,44.55,14658.0,43.097,43.097,43.0197,43.0487,14658.0
2019-08-14 15:10:00,44.55,44.58,44.52,44.53,18370.0,43.0487,43.0777,43.0197,43.0294,18370.0
2019-08-14 15:15:00,44.52,44.53,44.47,44.5,22755.0,43.0197,43.0294,42.9714,43.0004,22755.0
2019-08-14 15:20:00,44.49,44.5,44.43,44.44,70465.0,42.9908,43.0004,42.9328,42.9424,70465.0
2019-08-14 15:25:00,44.45,44.61,44.45,44.55,51679.0,42.9521,43.1067,42.9521,43.0487,51679.0
2019-08-14 15:30:00,44.55,44.55,44.43,44.51,46011.0,43.0487,43.0487,42.9328,43.0101,46011.0
2019-08-14 15:35:00,44.51,44.54,44.46,44.54,38161.0,43.0101,43.0391,42.9618,43.0391,38161.0
2019-08-14 15:40:00,44.53,44.58,44.46,44.51,46956.0,43.0294,43.0777,42.9618,43.0101,46956.0
2019-08-14 15:45:00,44.51,44.61,44.49,44.5,72705.0,43.0101,43.1067,42.9908,43.0004,72705.0
2019-08-14 15:50:00,44.5,44.68,44.48,44.68,162685.0,43.0004,43.1743,42.9811,43.1743,162685.0
2019-08-14 15:55:00,44.68,44.71,44.6,44.71,635481.0,43.1743,43.2033,43.097,43.2033,635481.0
2019-08-15 09:30:00,44.79,44.86,44.65,44.74,80508.0,43.2806,43.3483,43.1454,43.2323,80508.0
2019-08-15 09:35:00,44.73,44.76,44.56,44.64,69130.0,43.2227,43.2517,43.0584,43.1357,69130.0
2019-08-15 09:40:00,44.64,44.64,44.49,44.5,44491.0,43.1357,43.1357,42.9908,43.0004,44491.0
2019-08-15 09:45:00,44.5,44.62,44.48,44.62,20346.0,43.0004,43.1164,42.9811,43.1164,20346.0
2019-08-15 09:50:00,44.6,44.61,44.49,44.59,27436.0,43.097,43.1067,42.9908,43.0874,27436.0
2019-08-15 09:55:00,44.59,44.63,44.51,44.58,44456.0,43.0874,43.126,43.0101,43.0777,44456.0
2019-08-15 10:00:00,44.57,44.67,44.56,44.58,40603.0,43.0681,43.1647,43.0584,43.0777,40603.0
2019-08-15 10:05:00,44.58,44.61,44.49,44.59,48187.0,43.0777,43.1067,42.9908,43.0874,48187.0
2019-08-15 10:10:00,44.59,44.62,44.53,44.54,32148.0,43.0874,43.1164,43.0294,43.0391,32148.0
2019-08-15 10:15:00,44.54,44.58,44.46,44.51,53196.0,43.0391,43.0777,42.9618,43.0101,53196.0
2019-08-15 10:20:00,44.5,44.51,44.39,44.45,118694.0,43.0004,43.0101,42.8941,42.9521,118694.0
2019-08-15 10:25:00,44.45,44.46,44.3,44.3,32011.0,42.9521,42.9618,42.8072,42.8072,32011.0
2019-08-15 10:30:00,44.3,44.36,44.28,44.36,78738.0,42.8072,42.8651,42.7878,42.8651,78738.0
2019-08-15 10:35:00,44.36,44.45,44.34,44.4,27182.0,42.8651,42.9521,42.8458,42.9038,27182.0
2019-08-15 10:40:00,44.4,44.42,44.34,44.41,23738.0,42.9038,42.9231,42.8458,42.9134,23738.0
2019-08-15 10:45:00,44.42,44.47,44.39,44.41,17305.0,42.9231,42.9714,42.8941,42.9134,17305.0
2019-08-15 10:50:00,44.41,44.49,44.4,44.45,24061.0,42.9134,42.9908,42.9038,42.9521,24061.0
2019-08-15 10:55:00,44.45,44.45,44.34,44.37,37406.0,42.9521,42.9521,42.8458,42.8748,37406.0
2019-08-15 11:00:00,44.36,44.36,44.26,44.27,22925.0,42.8651,42.8651,42.7685,42.7782,22925.0
2019-08-15 11:05:00,44.27,44.33,44.23,44.25,36493.0,42.7782,42.8361,42.7395,42.7588,36493.0
2019-08-15 11:10:00,44.25,44.25,44.15,44.18,25635.0,42.7588,42.7588,42.6622,42.6912,25635.0
2019-08-15 11:15:00,44.16,44.22,44.14,44.17,28558.0,42.6719,42.7299,42.6525,42.6815,28558.0
2019-08-15 11:20:00,44.17,44.2,44.11,44.19,42060.0,42.6815,42.7105,42.6236,42.7009,42060.0
2019-08-15 11:25:00,44.18,44.23,44.17,44.21,30357.0,42.6912,42.7395,42.6815,42.7202,30357.0
2019-08-15 11:30:00,44.22,44.26,44.2,44.21,15687.0,42.7299,42.7685,42.7105,42.7202,15687.0
2019-08-15 11:35:00,44.22,44.25,44.2,44.25,22931.0,42.7299,42.7588,42.7105,42.7588,22931.0
2019-08-15 11:40:00,44.25,44.3,44.24,44.27,42984.0,42.7588,42.8072,42.7492,42.7782,42984.0
2019-08-15 11:45:00,44.27,44.31,44.25,44.29,27256.0,42.7782,42.8168,42.7588,42.7975,27256.0
2019-08-15 11:50:00,44.29,44.32,44.27,44.29,37748.0,42.7975,42.8265,42.7782,42.7975,37748.0
2019-08-15 11:55:00,44.28,44.36,44.27,44.36,20474.0,42.7878,42.8651,42.7782,42.8651,20474.0
2019-08-15 12:00:00,44.35,44.39,44.3,44.39,27866.0,42.8555,42.8941,42.8072,42.8941,27866.0
2019-08-15 12:05:00,44.38,44.43,44.38,44.38,14782.0,42.8845,42.9328,42.8845,42.8845,14782.0
2019-08-15 12:10:00,44.37,44.37,44.28,44.29,12975.0,42.8748,42.8748,42.7878,42.7975,12975.0
2019-08-15 12:15:00,44.28,44.33,44.27,44.29,24190.0,42.7878,42.8361,42.7782,42.7975,24190.0
2019-08-15 12:20:00,44.28,44.3,44.23,44.23,13710.0,42.7878,42.8072,42.7395,42.7395,13710.0
2019-08-15 12:25:00,44.22,44.31,44.21,44.25,39263.0,42.7299,42.8168,42.7202,42.7588,39263.0
2019-08-15 12:30:00,44.26,44.29,44.23,44.28,17709.0,42.7685,42.7975,42.7395,42.7878,17709.0
2019-08-15 12:35:00,44.29,44.33,44.25,44.3,24726.0,42.7975,42.8361,42.7588,42.8072,24726.0
2019-08-15 12:40:00,44.28,44.31,44.27,44.3,37062.0,42.7878,42.8168,42.7782,42.8072,37062.0
2019-08-15 12:45:00,44.3,44.3,44.25,44.26,16205.0,42.8072,42.8072,42.7588,42.7685,16205.0
2019-08-15 12:50:00,44.26,44.31,44.18,44.2,47393.0,42.7685,42.8168,42.6912,42.7105,47393.0
2019-08-15 12:55:00,44.18,44.26,44.17,44.23,21973.0,42.6912,42.7685,42.6815,42.7395,21973.0
2019-08-15 13:00:00,44.23,44.24,44.2,44.23,23536.0,42.7395,42.7492,42.7105,42.7395,23536.0
2019-08-15 13:05:00,44.22,44.27,44.21,44.25,19983.0,42.7299,42.7782,42.7202,42.7588,19983.0
2019-08-15 13:10:00,44.26,44.26,44.19,44.23,32926.0,42.7685,42.7685,42.7009,42.7395,32926.0
2019-08-15 13:15:00,44.23,44.27,44.23,44.26,11696.0,42.7395,42.7782,42.7395,42.7685,11696.0
2019-08-15 13:20:00,44.27,44.28,44.2,44.22,14493.0,42.7782,42.7878,42.7105,42.7299,14493.0
2019-08-15 13:25:00,44.21,44.23,44.17,44.21,30398.0,42.7202,42.7395,42.6815,42.7202,30398.0
2019-08-15 13:30:00,44.21,44.23,44.18,44.22,15397.0,42.7202,42.7395,42.6912,42.7299,15397.0
2019-08-15 13:35:00,44.22,44.22,44.14,44.15,16023.0,42.7299,42.7299,42.6525,42.6622,16023.0
2019-08-15 13:40:00,44.16,44.18,44.12,44.14,15815.0,42.6719,42.6912,42.6332,42.6525,15815.0
2019-08-15 13:45:00,44.13,44.15,44.07,44.08,29569.0,42.6429,42.6622,42.5849,42.5946,29569.0
2019-08-15 13:50:00,44.09,44.09,43.97,44.02,46967.0,42.6042,42.6042,42.4883,42.5366,46967.0
2019-08-15 13:55:00,44.02,44.06,43.98,44.01,31411.0,42.5366,42.5752,42.4979,42.5269,31411.0
2019-08-15 14:00:00,44.01,44.08,43.98,44.0,22526.0,42.5269,42.5946,42.4979,42.5173,22526.0
2019-08-15 14:05:00,44.0,44.1,43.98,44.06,25415.0,42.5173,42.6139,42.4979,42.5752,25415.0
2019-08-15 14:10:00,44.07,44.19,44.07,44.1,24010.0,42.5849,42.7009,42.5849,42.6139,24010.0
2019-08-15 14:15:00,44.11,44.14,44.08,44.09,21656.0,42.6236,42.6525,42.5946,42.6042,21656.0
2019-08-15 14:20:00,44.09,44.25,44.09,44.22,47973.0,42.6042,42.7588,42.6042,42.7299,47973.0
2019-08-15 14:25:00,44.22,44.26,44.2,44.23,50138.0,42.7299,42.7685,42.7105,42.7395,50138.0
2019-08-15 14:30:00,44.23,44.23,44.09,44.16,120383.0,42.7395,42.7395,42.6042,42.6719,120383.0
2019-08-15 14:35:00,44.16,44.31,44.16,44.19,52033.0,42.6719,42.8168,42.6719,42.7009,52033.0
2019-08-15 14:40:00,44.19,44.27,44.19,44.27,27301.0,42.7009,42.7782,42.7009,42.7782,27301.0
2019-08-15 14:45:00,44.27,44.33,44.24,44.29,36443.0,42.7782,42.8361,42.7492,42.7975,36443.0
2019-08-15 14:50:00,44.29,44.33,44.21,44.31,30930.0,42.7975,42.8361,42.7202,42.8168,30930.0
2019-08-15 14:55:00,44.3,44.32,44.27,44.3,21640.0,42.8072,42.8265,42.7782,42.8072,21640.0
2019-08-15 15:00:00,44.3,44.39,44.3,44.37,24515.0,42.8072,42.8941,42.8072,42.8748,24515.0
2019-08-15 15:05:00,44.38,44.4,44.33,44.34,17061.0,42.8845,42.9038,42.8361,42.8458,17061.0
2019-08-15 15:10:00,44.34,44.34,44.28,44.32,28875.0,42.8458,42.8458,42.7878,42.8265,28875.0
2019-08-15 15:15:00,44.31,44.32,44.29,44.31,17505.0,42.8168,42.8265,42.7975,42.8168,17505.0
2019-08-15 15:20:00,44.32,44.35,44.3,44.31,28671.0,42.8265,42.8555,42.8072,42.8168,28671.0
2019-08-15 15:25:00,44.31,44.34,44.29,44.31,30247.0,42.8168,42.8458,42.7975,42.8168,30247.0
2019-08-15 15:30:00,44.31,44.35,44.29,44.32,33436.0,42.8168,42.8555,42.7975,42.8265,33436.0
2019-08-15 15:35:00,44.31,44.33,44.29,44.31,60619.0,42.8168,42.8361,42.7975,42.8168,60619.0
2019-08-15 15:40:00,44.31,44.36,44.29,44.34,51070.0,42.8168,42.8651,42.7975,42.8458,51070.0
2019-08-15 15:45:00,44.34,44.38,44.33,44.34,32352.0,42.8458,42.8845,42.8361,42.8458,32352.0
2019-08-15 15:50:00,44.34,44.41,44.33,44.41,78217.0,42.8458,42.9134,42.8361,42.9134,78217.0
2019-08-15 15:55:00,44.4,44.42,44.28,44.29,202662.0,42.9038,42.9231,42.7878,42.7975,202662.0
2019-08-16 09:30:00,44.59,44.65,44.45,44.53,118102.0,43.0874,43.1454,42.9521,43.0294,118102.0
2019-08-16 09:35:00,44.52,44.68,44.52,44.63,18048.0,43.0197,43.1743,43.0197,43.126,18048.0
2019-08-16 09:40:00,44.62,44.7,44.61,44.67,20574.0,43.1164,43.1937,43.1067,43.1647,20574.0
2019-08-16 09:45:00,44.67,44.7,44.59,44.64,8430.0,43.1647,43.1937,43.0874,43.1357,8430.0
2019-08-16 09:50:00,44.64,44.69,44.62,44.63,11586.0,43.1357,43.184,43.1164,43.126,11586.0
2019-08-16 09:55:00,44.62,44.64,44.49,44.51,58318.0,43.1164,43.1357,42.9908,43.0101,58318.0
2019-08-16 10:00:00,44.51,44.56,44.47,44.55,25830.0,43.0101,43.0584,42.9714,43.0487,25830.0
2019-08-16 10:05:00,44.55,44.62,44.49,44.62,49034.0,43.0487,43.1164,42.9908,43.1164,49034.0
2019-08-16 10:10:00,44.62,44.7,44.61,44.7,21732.0,43.1164,43.1937,43.1067,43.1937,21732.0
2019-08-16 10:15:00,44.71,44.74,44.62,44.67,31194.0,43.2033,43.2323,43.1164,43.1647,31194.0
2019-08-16 10:20:00,44.66,44.88,44.65,44.83,44104.0,43.155,43.3676,43.1454,43.3193,44104.0
2019-08-16 10:25:00,44.82,44.83,44.7,44.71,17878.0,43.3096,43.3193,43.1937,43.2033,17878.0
2019-08-16 10:30:00,44.73,44.74,44.65,44.66,10400.0,43.2227,43.2323,43.1454,43.155,10400.0
2019-08-16 10:35:00,44.67,44.71,44.65,44.7,10546.0,43.1647,43.2033,43.1454,43.1937,10546.0
2019-08-16 10:40:00,44.7,44.8,44.69,44.79,14301.0,43.1937,43.2903,43.184,43.2806,14301.0
2019-08-16 10:45:00,44.8,44.84,44.76,44.8,25484.0,43.2903,43.329,43.2517,43.2903,25484.0
2019-08-16 10:50:00,44.81,44.81,44.75,44.77,8696.0,43.3,43.3,43.242,43.2613,8696.0
2019-08-16 10:55:00,44.78,44.87,44.76,44.85,9421.0,43.271,43.3579,43.2517,43.3386,9421.0
2019-08-16 11:00:00,44.86,44.87,44.82,44.86,17008.0,43.3483,43.3579,43.3096,43.3483,17008.0
2019-08-16 11:05:00,44.85,44.88,44.83,44.87,12671.0,43.3386,43.3676,43.3193,43.3579,12671.0
2019-08-16 11:10:00,44.88,44.9,44.79,44.8,22103.0,43.3676,43.3869,43.2806,43.2903,22103.0
2019-08-16 11:15:00,44.8,44.8,44.69,44.75,30624.0,43.2903,43.2903,43.184,43.242,30624.0
2019-08-16 11:20:00,44.75,44.82,44.75,44.81,20783.0,43.242,43.3096,43.242,43.3,20783.0
2019-08-16 11:25:00,44.82,44.86,44.8,44.83,9079.0,43.3096,43.3483,43.2903,43.3193,9079.0
2019-08-16 11:30:00,44.82,44.89,44.82,44.89,28073.0,43.3096,43.3773,43.3096,43.3773,28073.0
2019-08-16 11:35:00,44.89,44.92,44.86,44.9,13759.0,43.3773,43.4063,43.3483,43.3869,13759.0
2019-08-16 11:40:00,44.9,44.92,44.88,44.88,14493.0,43.3869,43.4063,43.3676,43.3676,14493.0
2019-08-16 11:45:00,44.88,44.92,44.86,44.91,27012.0,43.3676,43.4063,43.3483,43.3966,27012.0
2019-08-16 11:50:00,44.9,44.95,44.89,44.93,36521.0,43.3869,43.4353,43.3773,43.4159,36521.0
2019-08-16 11:55:00,44.93,44.97,44.93,44.95,12293.0,43.4159,43.4546,43.4159,43.4353,12293.0
2019-08-16 12:00:00,44.94,44.96,44.91,44.93,21258.0,43.4256,43.4449,43.3966,43.4159,21258.0
2019-08-16 12:05:00,44.93,44.99,44.93,44.98,15606.0,43.4159,43.4739,43.4159,43.4642,15606.0
2019-08-16 12:10:00,44.98,45.04,44.97,45.04,37711.0,43.4642,43.5222,43.4546,43.5222,37711.0
2019-08-16 12:15:00,45.04,45.05,44.97,44.98,9502.0,43.5222,43.5319,43.4546,43.4642,9502.0
2019-08-16 12:20:00,44.97,44.99,44.95,44.96,8543.0,43.4546,43.4739,43.4353,43.4449,8543.0
2019-08-16 12:25:00,44.97,44.99,44.97,44.97,7690.0,43.4546,43.4739,43.4546,43.4546,7690.0
2019-08-16 12:30:00,44.97,44.98,44.94,44.96,7239.0,43.4546,43.4642,43.4256,43.4449,7239.0
2019-08-16 12:35:00,44.97,45.05,44.97,45.05,10462.0,43.4546,43.5319,43.4546,43.5319,10462.0
2019-08-16 12:40:00,45.06,45.1,45.05,45.08,16445.0,43.5415,43.5802,43.5319,43.5609,16445.0
2019-08-16 12:45:00,45.09,45.11,45.08,45.1,14845.0,43.5705,43.5899,43.5609,43.5802,14845.0
2019-08-16 12:50:00,45.11,45.12,45.09,45.1,5709.0,43.5899,43.5995,43.5705,43.5802,5709.0
2019-08-16 12:55:00,45.1,45.11,45.07,45.08,5662.0,43.5802,43.5899,43.5512,43.5609,5662.0
2019-08-16 13:00:00,45.08,45.08,45.05,45.05,10049.0,43.5609,43.5609,43.5319,43.5319,10049.0
2019-08-16 13:05:00,45.05,45.07,45.03,45.06,11409.0,43.5319,43.5512,43.5126,43.5415,11409.0
2019-08-16 13:10:00,45.06,45.07,45.04,45.05,4103.0,43.5415,43.5512,43.5222,43.5319,4103.0
2019-08-16 13:15:00,45.05,45.06,45.03,45.04,6098.0,43.5319,43.5415,43.5126,43.5222,6098.0
2019-08-16 13:20:00,45.04,45.07,45.04,45.06,7521.0,43.5222,43.5512,43.5222,43.5415,7521.0
2019-08-16 13:25:00,45.05,45.13,45.05,45.13,11615.0,43.5319,43.6092,43.5319,43.6092,11615.0
2019-08-16 13:30:00,45.13,45.15,45.12,45.14,4655.0,43.6092,43.6285,43.5995,43.6188,4655.0
2019-08-16 13:35:00,45.13,45.14,45.08,45.09,8276.0,43.6092,43.6188,43.5609,43.5705,8276.0
2019-08-16 13:40:00,45.09,45.09,45.06,45.07,5876.0,43.5705,43.5705,43.5415,43.5512,5876.0
2019-08-16 13:45:00,45.06,45.06,45.05,45.05,7049.0,43.5415,43.5415,43.5319,43.5319,7049.0
2019-08-16 13:50:00,45.05,45.07,45.05,45.07,42351.0,43.5319,43.5512,43.5319,43.5512,42351.0
2019-08-16 13:55:00,45.06,45.07,45.04,45.06,5926.0,43.5415,43.5512,43.5222,43.5415,5926.0
2019-08-16 14:00:00,45.06,45.11,45.04,45.11,18054.0,43.5415,43.5899,43.5222,43.5899,18054.0
2019-08-16 14:05:00,45.11,45.11,45.07,45.07,12892.0,43.5899,43.5899,43.5512,43.5512,12892.0
2019-08-16 14:10:00,45.06,45.07,45.04,45.05,17250.0,43.5415,43.5512,43.5222,43.5319,17250.0
2019-08-16 14:15:00,45.05,45.1,45.05,45.09,8439.0,43.5319,43.5802,43.5319,43.5705,8439.0
2019-08-16 14:20:00,45.08,45.09,45.07,45.08,4295.0,43.5609,43.5705,43.5512,43.5609,4295.0
2019-08-16 14:25:00,45.08,45.08,45.05,45.05,12802.0,43.5609,43.5609,43.5319,43.5319,12802.0
2019-08-16 14:30:00,45.05,45.06,45.02,45.02,9224.0,43.5319,43.5415,43.5029,43.5029,9224.0
2019-08-16 14:35:00,45.02,45.03,44.98,44.98,19333.0,43.5029,43.5126,43.4642,43.4642,19333.0
2019-08-16 14:40:00,44.98,44.99,44.95,44.96,10545.0,43.4642,43.4739,43.4353,43.4449,10545.0
2019-08-16 14:45:00,44.96,45.0,44.95,44.98,14706.0,43.4449,43.4836,43.4353,43.4642,14706.0
2019-08-16 14:50:00,44.98,44.98,44.94,44.95,7593.0,43.4642,43.4642,43.4256,43.4353,7593.0
2019-08-16 14:55:00,44.95,44.98,44.94,44.95,14212.0,43.4353,43.4642,43.4256,43.4353,14212.0
2019-08-16 15:00:00,44.95,44.98,44.95,44.97,11087.0,43.4353,43.4642,43.4353,43.4546,11087.0
2019-08-16 15:05:00,44.97,44.98,44.93,44.94,18642.0,43.4546,43.4642,43.4159,43.4256,18642.0
2019-08-16 15:10:00,44.93,44.94,44.9,44.93,15424.0,43.4159,43.4256,43.3869,43.4159,15424.0
2019-08-16 15:15:00,44.93,44.93,44.89,44.9,12293.0,43.4159,43.4159,43.3773,43.3869,12293.0
2019-08-16 15:20:00,44.9,44.9,44.85,44.87,12642.0,43.3869,43.3869,43.3386,43.3579,12642.0
2019-08-16 15:25:00,44.86,44.92,44.86,44.91,16790.0,43.3483,43.4063,43.3483,43.3966,16790.0
2019-08-16 15:30:00,44.9,44.91,44.88,44.89,11540.0,43.3869,43.3966,43.3676,43.3773,11540.0
2019-08-16 15:35:00,44.89,44.94,44.87,44.93,29831.0,43.3773,43.4256,43.3579,43.4159,29831.0
2019-08-16 15:40:00,44.92,44.95,44.9,44.94,15677.0,43.4063,43.4353,43.3869,43.4256,15677.0
2019-08-16 15:45:00,44.94,44.95,44.9,44.92,29958.0,43.4256,43.4353,43.3869,43.4063,29958.0
2019-08-16 15:50:00,44.92,45.04,44.91,45.03,60540.0,43.4063,43.5222,43.3966,43.5126,60540.0
2019-08-16 15:55:00,45.03,45.06,44.92,44.93,131292.0,43.5126,43.5415,43.4063,43.4159,131292.0
2019-08-19 09:30:00,45.85,46.05,45.75,45.96,117641.0,44.3049,44.4982,44.2083,44.4112,117641.0
2019-08-19 09:35:00,45.96,46.04,45.85,45.88,66763.0,44.4112,44.4885,44.3049,44.3339,66763.0
2019-08-19 09:40:00,45.89,45.94,45.84,45.89,26832.0,44.3436,44.3919,44.2953,44.3436,26832.0
2019-08-19 09:45:00,45.89,45.98,45.89,45.95,29910.0,44.3436,44.4305,44.3436,44.4016,29910.0
2019-08-19 09:50:00,45.95,45.99,45.9,45.95,49792.0,44.4016,44.4402,44.3532,44.4016,49792.0
2019-08-19 09:55:00,45.96,46.02,45.95,45.97,32813.0,44.4112,44.4692,44.4016,44.4209,32813.0
2019-08-19 10:00:00,45.96,45.97,45.86,45.87,26100.0,44.4112,44.4209,44.3146,44.3242,26100.0
2019-08-19 10:05:00,45.86,45.88,45.76,45.77,22613.0,44.3146,44.3339,44.218,44.2276,22613.0
2019-08-19 10:10:00,45.76,45.82,45.73,45.73,31565.0,44.218,44.2759,44.189,44.189,31565.0
2019-08-19 10:15:00,45.73,45.74,45.66,45.68,34729.0,44.189,44.1986,44.1213,44.1407,34729.0
2019-08-19 10:20:00,45.69,45.79,45.65,45.79,22760.0,44.1503,44.2469,44.1117,44.2469,22760.0
2019-08-19 10:25:00,45.79,45.82,45.77,45.81,22404.0,44.2469,44.2759,44.2276,44.2663,22404.0
2019-08-19 10:30:00,45.8,45.83,45.75,45.77,12898.0,44.2566,44.2856,44.2083,44.2276,12898.0
2019-08-19 10:35:00,45.76,45.78,45.72,45.74,12178.0,44.218,44.2373,44.1793,44.1986,12178.0
2019-08-19 10:40:00,45.74,45.75,45.68,45.71,14033.0,44.1986,44.2083,44.1407,44.1696,14033.0
2019-08-19 10:45:00,45.71,45.73,45.67,45.73,23664.0,44.1696,44.189,44.131,44.189,23664.0
2019-08-19 10:50:00,45.73,45.79,45.7,45.75,58535.0,44.189,44.2469,44.16,44.2083,58535.0
2019-08-19 10:55:00,45.76,45.81,45.74,45.78,16633.0,44.218,44.2663,44.1986,44.2373,16633.0
2019-08-19 11:00:00,45.78,45.81,45.78,45.8,8331.0,44.2373,44.2663,44.2373,44.2566,8331.0
2019-08-19 11:05:00,45.79,45.8,45.76,45.78,23112.0,44.2469,44.2566,44.218,44.2373,23112.0
2019-08-19 11:10:00,45.78,45.79,45.76,45.77,9195.0,44.2373,44.2469,44.218,44.2276,9195.0
2019-08-19 11:15:00,45.77,45.85,45.75,45.85,15502.0,44.2276,44.3049,44.2083,44.3049,15502.0
2019-08-19 11:20:00,45.84,45.87,45.82,45.83,18872.0,44.2953,44.3242,44.2759,44.2856,18872.0
2019-08-19 11:25:00,45.83,45.86,45.82,45.84,19884.0,44.2856,44.3146,44.2759,44.2953,19884.0
2019-08-19 11:30:00,45.84,45.87,45.84,45.85,12495.0,44.2953,44.3242,44.2953,44.3049,12495.0
2019-08-19 11:35:00,45.84,45.9,45.83,45.89,15653.0,44.2953,44.3532,44.2856,44.3436,15653.0
2019-08-19 11:40:00,45.88,45.88,45.82,45.84,9563.0,44.3339,44.3339,44.2759,44.2953,9563.0
2019-08-19 11:45:00,45.84,45.85,45.8,45.81,11834.0,44.2953,44.3049,44.2566,44.2663,11834.0
2019-08-19 11:50:00,45.82,45.84,45.81,45.84,16287.0,44.2759,44.2953,44.2663,44.2953,16287.0
2019-08-19 11:55:00,45.84,45.88,45.82,45.84,16768.0,44.2953,44.3339,44.2759,44.2953,16768.0
2019-08-19 12:00:00,45.83,45.86,45.8,45.84,15045.0,44.2856,44.3146,44.2566,44.2953,15045.0
2019-08-19 12:05:00,45.84,45.85,45.81,45.84,31557.0,44.2953,44.3049,44.2663,44.2953,31557.0
2019-08-19 12:10:00,45.84,45.9,45.84,45.9,21987.0,44.2953,44.3532,44.2953,44.3532,21987.0
2019-08-19 12:15:00,45.9,45.98,45.89,45.94,41964.0,44.3532,44.4305,44.3436,44.3919,41964.0
2019-08-19 12:20:00,45.93,45.95,45.81,45.83,54674.0,44.3822,44.4016,44.2663,44.2856,54674.0
2019-08-19 12:25:00,45.82,45.86,45.8,45.84,11082.0,44.2759,44.3146,44.2566,44.2953,11082.0
2019-08-19 12:30:00,45.84,45.86,45.83,45.84,8124.0,44.2953,44.3146,44.2856,44.2953,8124.0
2019-08-19 12:35:00,45.85,45.88,45.83,45.88,9782.0,44.3049,44.3339,44.2856,44.3339,9782.0
2019-08-19 12:40:00,45.89,45.89,45.84,45.87,16404.0,44.3436,44.3436,44.2953,44.3242,16404.0
2019-08-19 12:45:00,45.87,45.89,45.85,45.86,29957.0,44.3242,44.3436,44.3049,44.3146,29957.0
2019-08-19 12:50:00,45.85,45.89,45.84,45.86,10474.0,44.3049,44.3436,44.2953,44.3146,10474.0
2019-08-19 12:55:00,45.86,45.87,45.84,45.85,7585.0,44.3146,44.3242,44.2953,44.3049,7585.0
2019-08-19 13:00:00,45.84,45.89,45.84,45.89,11221.0,44.2953,44.3436,44.2953,44.3436,11221.0
2019-08-19 13:05:00,45.89,45.91,45.87,45.9,13441.0,44.3436,44.3629,44.3242,44.3532,13441.0
2019-08-19 13:10:00,45.9,45.91,45.87,45.91,27255.0,44.3532,44.3629,44.3242,44.3629,27255.0
2019-08-19 13:15:00,45.9,45.95,45.88,45.93,20780.0,44.3532,44.4016,44.3339,44.3822,20780.0
2019-08-19 13:20:00,45.94,45.98,45.94,45.98,23600.0,44.3919,44.4305,44.3919,44.4305,23600.0
2019-08-19 13:25:00,45.98,45.99,45.87,45.93,74794.0,44.4305,44.4402,44.3242,44.3822,74794.0
2019-08-19 13:30:00,45.92,45.92,45.87,45.89,10806.0,44.3726,44.3726,44.3242,44.3436,10806.0
2019-08-19 13:35:00,45.89,45.91,45.86,45.86,9692.0,44.3436,44.3629,44.3146,44.3146,9692.0
2019-08-19 13:40:00,45.87,45.87,45.82,45.86,20532.0,44.3242,44.3242,44.2759,44.3146,20532.0
2019-08-19 13:45:00,45.85,45.86,45.81,45.83,11823.0,44.3049,44.3146,44.2663,44.2856,11823.0
2019-08-19 13:50:00,45.82,45.85,45.82,45.83,29045.0,44.2759,44.3049,44.2759,44.2856,29045.0
2019-08-19 13:55:00,45.83,45.84,45.82,45.83,13485.0,44.2856,44.2953,44.2759,44.2856,13485.0
2019-08-19 14:00:00,45.84,45.85,45.82,45.85,10449.0,44.2953,44.3049,44.2759,44.3049,10449.0
2019-08-19 14:05:00,45.85,45.85,45.82,45.83,6975.0,44.3049,44.3049,44.2759,44.2856,6975.0
2019-08-19 14:10:00,45.83,45.84,45.82,45.83,23849.0,44.2856,44.2953,44.2759,44.2856,23849.0
2019-08-19 14:15:00,45.83,45.84,45.82,45.83,9067.0,44.2856,44.2953,44.2759,44.2856,9067.0
2019-08-19 14:20:00,45.83,45.84,45.8,45.83,14913.0,44.2856,44.2953,44.2566,44.2856,14913.0
2019-08-19 14:25:00,45.82,45.86,45.81,45.86,15019.0,44.2759,44.3146,44.2663,44.3146,15019.0
2019-08-19 14:30:00,45.86,45.86,45.84,45.84,9686.0,44.3146,44.3146,44.2953,44.2953,9686.0
2019-08-19 14:35:00,45.85,45.86,45.83,45.84,7720.0,44.3049,44.3146,44.2856,44.2953,7720.0
2019-08-19 14:40:00,45.84,45.89,45.83,45.88,11485.0,44.2953,44.3436,44.2856,44.3339,11485.0
2019-08-19 14:45:00,45.88,45.91,45.87,45.91,6676.0,44.3339,44.3629,44.3242,44.3629,6676.0
2019-08-19 14:50:00,45.91,45.92,45.89,45.89,15397.0,44.3629,44.3726,44.3436,44.3436,15397.0
2019-08-19 14:55:00,45.9,45.91,45.88,45.9,30424.0,44.3532,44.3629,44.3339,44.3532,30424.0
2019-08-19 15:00:00,45.9,45.91,45.86,45.91,29022.0,44.3532,44.3629,44.3146,44.3629,29022.0
2019-08-19 15:05:00,45.91,45.91,45.89,45.9,15440.0,44.3629,44.3629,44.3436,44.3532,15440.0
2019-08-19 15:10:00,45.9,45.9,45.87,45.88,14097.0,44.3532,44.3532,44.3242,44.3339,14097.0
2019-08-19 15:15:00,45.88,45.89,45.86,45.89,19228.0,44.3339,44.3436,44.3146,44.3436,19228.0
2019-08-19 15:20:00,45.88,45.88,45.85,45.85,12907.0,44.3339,44.3339,44.3049,44.3049,12907.0
2019-08-19 15:25:00,45.85,45.86,45.83,45.84,12829.0,44.3049,44.3146,44.2856,44.2953,12829.0
2019-08-19 15:30:00,45.84,45.85,45.82,45.84,32279.0,44.2953,44.3049,44.2759,44.2953,32279.0
2019-08-19 15:35:00,45.84,45.84,45.81,45.81,26338.0,44.2953,44.2953,44.2663,44.2663,26338.0
2019-08-19 15:40:00,45.82,45.82,45.77,45.79,30063.0,44.2759,44.2759,44.2276,44.2469,30063.0
2019-08-19 15:45:00,45.78,45.81,45.76,45.78,45405.0,44.2373,44.2663,44.218,44.2373,45405.0
2019-08-19 15:50:00,45.79,45.79,45.74,45.75,68007.0,44.2469,44.2469,44.1986,44.2083,68007.0
2019-08-19 15:55:00,45.76,45.8,45.72,45.74,139936.0,44.218,44.2566,44.1793,44.1986,139936.0
2019-08-20 09:30:00,45.36,45.46,45.32,45.36,85241.0,43.8314,43.9281,43.7928,43.8314,85241.0
2019-08-20 09:35:00,45.37,45.39,45.31,45.33,53010.0,43.8411,43.8604,43.7831,43.8024,53010.0
2019-08-20 09:40:00,45.32,45.33,45.21,45.3,56887.0,43.7928,43.8024,43.6865,43.7735,56887.0
2019-08-20 09:45:00,45.3,45.31,45.23,45.23,36345.0,43.7735,43.7831,43.7058,43.7058,36345.0
2019-08-20 09:50:00,45.24,45.26,45.15,45.22,42397.0,43.7155,43.7348,43.6285,43.6962,42397.0
2019-08-20 09:55:00,45.23,45.32,45.23,45.27,36277.0,43.7058,43.7928,43.7058,43.7445,36277.0
2019-08-20 10:00:00,45.26,45.34,45.25,45.31,28763.0,43.7348,43.8121,43.7251,43.7831,28763.0
2019-08-20 10:05:00,45.3,45.4,45.3,45.3,20561.0,43.7735,43.8701,43.7735,43.7735,20561.0
2019-08-20 10:10:00,45.3,45.3,45.2,45.22,17180.0,43.7735,43.7735,43.6768,43.6962,17180.0
2019-08-20 10:15:00,45.21,45.32,45.19,45.32,50432.0,43.6865,43.7928,43.6672,43.7928,50432.0
2019-08-20 10:20:00,45.33,45.33,45.25,45.3,31364.0,43.8024,43.8024,43.7251,43.7735,31364.0
2019-08-20 10:25:00,45.3,45.3,45.21,45.24,33506.0,43.7735,43.7735,43.6865,43.7155,33506.0
2019-08-20 10:30:00,45.24,45.24,45.09,45.09,26519.0,43.7155,43.7155,43.5705,43.5705,26519.0
2019-08-20 10:35:00,45.1,45.19,45.09,45.15,29711.0,43.5802,43.6672,43.5705,43.6285,29711.0
2019-08-20 10:40:00,45.14,45.22,45.12,45.2,17236.0,43.6188,43.6962,43.5995,43.6768,17236.0
2019-08-20 10:45:00,45.21,45.24,45.18,45.23,58735.0,43.6865,43.7155,43.6575,43.7058,58735.0
2019-08-20 10:50:00,45.22,45.33,45.2,45.32,14161.0,43.6962,43.8024,43.6768,43.7928,14161.0
2019-08-20 10:55:00,45.32,45.37,45.31,45.33,18373.0,43.7928,43.8411,43.7831,43.8024,18373.0
2019-08-20 11:00:00,45.34,45.39,45.32,45.38,34250.0,43.8121,43.8604,43.7928,43.8508,34250.0
2019-08-20 11:05:00,45.38,45.46,45.37,45.46,58660.0,43.8508,43.9281,43.8411,43.9281,58660.0
2019-08-20 11:10:00,45.46,45.48,45.43,45.46,13446.0,43.9281,43.9474,43.8991,43.9281,13446.0
2019-08-20 11:15:00,45.46,45.51,45.44,45.47,28941.0,43.9281,43.9764,43.9087,43.9377,28941.0
2019-08-20 11:20:00,45.46,45.52,45.46,45.47,33485.0,43.9281,43.986,43.9281,43.9377,33485.0
2019-08-20 11:25:00,45.46,45.47,45.4,45.4,16390.0,43.9281,43.9377,43.8701,43.8701,16390.0
2019-08-20 11:30:00,45.4,45.46,45.39,45.42,12059.0,43.8701,43.9281,43.8604,43.8894,12059.0
2019-08-20 11:35:00,45.43,45.46,45.4,45.4,10909.0,43.8991,43.9281,43.8701,43.8701,10909.0
2019-08-20 11:40:00,45.41,45.42,45.37,45.38,15297.0,43.8797,43.8894,43.8411,43.8508,15297.0
2019-08-20 11:45:00,45.38,45.38,45.34,45.37,10213.0,43.8508,43.8508,43.8121,43.8411,10213.0
2019-08-20 11:50:00,45.37,45.38,45.35,45.38,6958.0,43.8411,43.8508,43.8218,43.8508,6958.0
2019-08-20 11:55:00,45.39,45.39,45.36,45.37,9617.0,43.8604,43.8604,43.8314,43.8411,9617.0
2019-08-20 12:00:00,45.38,45.43,45.37,45.41,20372.0,43.8508,43.8991,43.8411,43.8797,20372.0
2019-08-20 12:05:00,45.42,45.45,45.41,45.41,15248.0,43.8894,43.9184,43.8797,43.8797,15248.0
2019-08-20 12:10:00,45.41,45.42,45.38,45.4,25735.0,43.8797,43.8894,43.8508,43.8701,25735.0
2019-08-20 12:15:00,45.4,45.4,45.32,45.34,7552.0,43.8701,43.8701,43.7928,43.8121,7552.0
2019-08-20 12:20:00,45.34,45.39,45.34,45.37,9727.0,43.8121,43.8604,43.8121,43.8411,9727.0
2019-08-20 12:25:00,45.36,45.37,45.33,45.35,9645.0,43.8314,43.8411,43.8024,43.8218,9645.0
2019-08-20 12:30:00,45.34,45.34,45.28,45.28,8513.0,43.8121,43.8121,43.7541,43.7541,8513.0
2019-08-20 12:35:00,45.27,45.3,45.26,45.3,15655.0,43.7445,43.7735,43.7348,43.7735,15655.0
2019-08-20 12:40:00,45.3,45.3,45.26,45.27,6533.0,43.7735,43.7735,43.7348,43.7445,6533.0
2019-08-20 12:45:00,45.27,45.28,45.26,45.27,3859.0,43.7445,43.7541,43.7348,43.7445,3859.0
2019-08-20 12:50:00,45.28,45.33,45.28,45.32,7843.0,43.7541,43.8024,43.7541,43.7928,7843.0
2019-08-20 12:55:00,45.32,45.35,45.31,45.35,5644.0,43.7928,43.8218,43.7831,43.8218,5644.0
2019-08-20 13:00:00,45.34,45.34,45.32,45.33,7397.0,43.8121,43.8121,43.7928,43.8024,7397.0
2019-08-20 13:05:00,45.32,45.34,45.32,45.34,7737.0,43.7928,43.8121,43.7928,43.8121,7737.0
2019-08-20 13:10:00,45.33,45.37,45.33,45.37,6068.0,43.8024,43.8411,43.8024,43.8411,6068.0
2019-08-20 13:15:00,45.36,45.37,45.34,45.36,6848.0,43.8314,43.8411,43.8121,43.8314,6848.0
2019-08-20 13:20:00,45.35,45.39,45.35,45.38,9250.0,43.8218,43.8604,43.8218,43.8508,9250.0
2019-08-20 13:25:00,45.38,45.38,45.36,45.36,5147.0,43.8508,43.8508,43.8314,43.8314,5147.0
2019-08-20 13:30:00,45.37,45.38,45.35,45.35,11948.0,43.8411,43.8508,43.8218,43.8218,11948.0
2019-08-20 13:35:00,45.35,45.35,45.3,45.34,23867.0,43.8218,43.8218,43.7735,43.8121,23867.0
2019-08-20 13:40:00,45.34,45.38,45.34,45.36,8994.0,43.8121,43.8508,43.8121,43.8314,8994.0
2019-08-20 13:45:00,45.36,45.37,45.35,45.36,5050.0,43.8314,43.8411,43.8218,43.8314,5050.0
2019-08-20 13:50:00,45.35,45.4,45.33,45.39,15107.0,43.8218,43.8701,43.8024,43.8604,15107.0
2019-08-20 13:55:00,45.4,45.42,45.38,45.41,19903.0,43.8701,43.8894,43.8508,43.8797,19903.0
2019-08-20 14:00:00,45.41,45.41,45.37,45.37,15154.0,43.8797,43.8797,43.8411,43.8411,15154.0
2019-08-20 14:05:00,45.38,45.4,45.33,45.34,34485.0,43.8508,43.8701,43.8024,43.8121,34485.0
2019-08-20 14:10:00,45.34,45.37,45.34,45.35,16413.0,43.8121,43.8411,43.8121,43.8218,16413.0
2019-08-20 14:15:00,45.36,45.42,45.33,45.41,25005.0,43.8314,43.8894,43.8024,43.8797,25005.0
2019-08-20 14:20:00,45.41,45.42,45.36,45.4,35669.0,43.8797,43.8894,43.8314,43.8701,35669.0
2019-08-20 14:25:00,45.4,45.42,45.38,45.38,19355.0,43.8701,43.8894,43.8508,43.8508,19355.0
2019-08-20 14:30:00,45.37,45.38,45.35,45.36,9918.0,43.8411,43.8508,43.8218,43.8314,9918.0
2019-08-20 14:35:00,45.36,45.4,45.36,45.4,8529.0,43.8314,43.8701,43.8314,43.8701,8529.0
2019-08-20 14:40:00,45.4,45.42,45.39,45.42,9753.0,43.8701,43.8894,43.8604,43.8894,9753.0
2019-08-20 14:45:00,45.42,45.48,45.41,45.45,21066.0,43.8894,43.9474,43.8797,43.9184,21066.0
2019-08-20 14:50:00,45.45,45.46,45.41,45.42,10878.0,43.9184,43.9281,43.8797,43.8894,10878.0
2019-08-20 14:55:00,45.41,45.44,45.4,45.44,9245.0,43.8797,43.9087,43.8701,43.9087,9245.0
2019-08-20 15:00:00,45.43,45.43,45.39,45.41,22899.0,43.8991,43.8991,43.8604,43.8797,22899.0
2019-08-20 15:05:00,45.42,45.43,45.39,45.4,17216.0,43.8894,43.8991,43.8604,43.8701,17216.0
2019-08-20 15:10:00,45.4,45.43,45.39,45.42,27049.0,43.8701,43.8991,43.8604,43.8894,27049.0
2019-08-20 15:15:00,45.42,45.42,45.37,45.38,26270.0,43.8894,43.8894,43.8411,43.8508,26270.0
2019-08-20 15:20:00,45.39,45.42,45.38,45.41,13969.0,43.8604,43.8894,43.8508,43.8797,13969.0
2019-08-20 15:25:00,45.41,45.47,45.39,45.47,34509.0,43.8797,43.9377,43.8604,43.9377,34509.0
2019-08-20 15:30:00,45.47,45.47,45.43,45.45,13505.0,43.9377,43.9377,43.8991,43.9184,13505.0
2019-08-20 15:35:00,45.45,45.48,45.39,45.48,140924.0,43.9184,43.9474,43.8604,43.9474,140924.0
2019-08-20 15:40:00,45.48,45.53,45.47,45.53,72282.0,43.9474,43.9957,43.9377,43.9957,72282.0
2019-08-20 15:45:00,45.52,45.55,45.51,45.53,34655.0,43.986,44.015,43.9764,43.9957,34655.0
2019-08-20 15:50:00,45.53,45.54,45.38,45.39,231659.0,43.9957,44.0054,43.8508,43.8604,231659.0
2019-08-20 15:55:00,45.38,45.41,45.32,45.36,191128.0,43.8508,43.8797,43.7928,43.8314,191128.0
2019-08-21 09:30:00,45.87,45.87,45.65,45.69,119467.0,44.3242,44.3242,44.1117,44.1503,119467.0
2019-08-21 09:35:00,45.71,45.79,45.66,45.73,41720.0,44.1696,44.2469,44.1213,44.189,41720.0
2019-08-21 09:40:00,45.73,45.82,45.7,45.79,28445.0,44.189,44.2759,44.16,44.2469,28445.0
2019-08-21 09:45:00,45.8,45.87,45.75,45.76,29420.0,44.2566,44.3242,44.2083,44.218,29420.0
2019-08-21 09:50:00,45.76,45.79,45.63,45.71,40034.0,44.218,44.2469,44.0923,44.1696,40034.0
2019-08-21 09:55:00,45.7,45.73,45.69,45.7,31951.0,44.16,44.189,44.1503,44.16,31951.0
2019-08-21 10:00:00,45.7,45.81,45.68,45.81,39874.0,44.16,44.2663,44.1407,44.2663,39874.0
2019-08-21 10:05:00,45.81,45.85,45.8,45.8,21161.0,44.2663,44.3049,44.2566,44.2566,21161.0
2019-08-21 10:10:00,45.81,45.82,45.73,45.74,21027.0,44.2663,44.2759,44.189,44.1986,21027.0
2019-08-21 10:15:00,45.74,45.75,45.69,45.74,16073.0,44.1986,44.2083,44.1503,44.1986,16073.0
2019-08-21 10:20:00,45.73,45.77,45.72,45.74,11637.0,44.189,44.2276,44.1793,44.1986,11637.0
2019-08-21 10:25:00,45.73,45.76,45.7,45.71,18469.0,44.189,44.218,44.16,44.1696,18469.0
2019-08-21 10:30:00,45.71,45.75,45.68,45.71,26292.0,44.1696,44.2083,44.1407,44.1696,26292.0
2019-08-21 10:35:00,45.7,45.7,45.61,45.63,44196.0,44.16,44.16,44.073,44.0923,44196.0
2019-08-21 10:40:00,45.62,45.64,45.59,45.62,53286.0,44.0827,44.102,44.0537,44.0827,53286.0
2019-08-21 10:45:00,45.62,45.65,45.57,45.57,58887.0,44.0827,44.1117,44.0344,44.0344,58887.0
2019-08-21 10:50:00,45.57,45.62,45.57,45.59,20888.0,44.0344,44.0827,44.0344,44.0537,20888.0
2019-08-21 10:55:00,45.58,45.59,45.56,45.57,12861.0,44.044,44.0537,44.0247,44.0344,12861.0
2019-08-21 11:00:00,45.57,45.57,45.55,45.55,32028.0,44.0344,44.0344,44.015,44.015,32028.0
2019-08-21 11:05:00,45.56,45.61,45.55,45.61,21511.0,44.0247,44.073,44.015,44.073,21511.0
2019-08-21 11:10:00,45.61,45.74,45.6,45.72,104372.0,44.073,44.1986,44.0633,44.1793,104372.0
2019-08-21 11:15:00,45.72,45.75,45.7,45.73,35179.0,44.1793,44.2083,44.16,44.189,35179.0
2019-08-21 11:20:00,45.73,45.74,45.68,45.74,50904.0,44.189,44.1986,44.1407,44.1986,50904.0
2019-08-21 11:25:00,45.73,45.77,45.73,45.76,18836.0,44.189,44.2276,44.189,44.218,18836.0
2019-08-21 11:30:00,45.76,45.77,45.74,45.75,15474.0,44.218,44.2276,44.1986,44.2083,15474.0
2019-08-21 11:35:00,45.75,45.76,45.74,45.76,12762.0,44.2083,44.218,44.1986,44.218,12762.0
2019-08-21 11:40:00,45.76,45.77,45.74,45.75,16678.0,44.218,44.2276,44.1986,44.2083,16678.0
2019-08-21 11:45:00,45.74,45.77,45.73,45.74,19040.0,44.1986,44.2276,44.189,44.1986,19040.0
2019-08-21 11:50:00,45.73,45.77,45.73,45.76,17432.0,44.189,44.2276,44.189,44.218,17432.0
2019-08-21 11:55:00,45.76,45.81,45.76,45.79,29002.0,44.218,44.2663,44.218,44.2469,29002.0
2019-08-21 12:00:00,45.79,45.82,45.77,45.8,9269.0,44.2469,44.2759,44.2276,44.2566,9269.0
2019-08-21 12:05:00,45.8,45.8,45.79,45.8,7093.0,44.2566,44.2566,44.2469,44.2566,7093.0
2019-08-21 12:10:00,45.8,45.8,45.78,45.8,5585.0,44.2566,44.2566,44.2373,44.2566,5585.0
2019-08-21 12:15:00,45.79,45.8,45.79,45.79,5870.0,44.2469,44.2566,44.2469,44.2469,5870.0
2019-08-21 12:20:00,45.79,45.8,45.78,45.79,9327.0,44.2469,44.2566,44.2373,44.2469,9327.0
2019-08-21 12:25:00,45.79,45.8,45.78,45.79,16009.0,44.2469,44.2566,44.2373,44.2469,16009.0
2019-08-21 12:30:00,45.79,45.79,45.77,45.77,3695.0,44.2469,44.2469,44.2276,44.2276,3695.0
2019-08-21 12:35:00,45.78,45.78,45.75,45.76,26447.0,44.2373,44.2373,44.2083,44.218,26447.0
2019-08-21 12:40:00,45.76,45.77,45.75,45.76,14562.0,44.218,44.2276,44.2083,44.218,14562.0
2019-08-21 12:45:00,45.75,45.76,45.75,45.76,1915.0,44.2083,44.218,44.2083,44.218,1915.0
2019-08-21 12:50:00,45.75,45.76,45.72,45.76,21257.0,44.2083,44.218,44.1793,44.218,21257.0
2019-08-21 12:55:00,45.75,45.79,45.74,45.74,22650.0,44.2083,44.2469,44.1986,44.1986,22650.0
2019-08-21 13:00:00,45.75,45.76,45.74,45.75,5342.0,44.2083,44.218,44.1986,44.2083,5342.0
2019-08-21 13:05:00,45.76,45.77,45.75,45.77,19319.0,44.218,44.2276,44.2083,44.2276,19319.0
2019-08-21 13:10:00,45.77,45.79,45.76,45.79,19204.0,44.2276,44.2469,44.218,44.2469,19204.0
2019-08-21 13:15:00,45.79,45.79,45.78,45.79,15508.0,44.2469,44.2469,44.2373,44.2469,15508.0
2019-08-21 13:20:00,45.79,45.83,45.78,45.8,69175.0,44.2469,44.2856,44.2373,44.2566,69175.0
2019-08-21 13:25:00,45.8,45.81,45.79,45.8,19247.0,44.2566,44.2663,44.2469,44.2566,19247.0
2019-08-21 13:30:00,45.8,45.82,45.79,45.8,40568.0,44.2566,44.2759,44.2469,44.2566,40568.0
2019-08-21 13:35:00,45.8,45.84,45.8,45.84,17338.0,44.2566,44.2953,44.2566,44.2953,17338.0
2019-08-21 13:40:00,45.84,45.85,45.82,45.84,11478.0,44.2953,44.3049,44.2759,44.2953,11478.0
2019-08-21 13:45:00,45.84,45.85,45.82,45.84,7699.0,44.2953,44.3049,44.2759,44.2953,7699.0
2019-08-21 13:50:00,45.84,45.85,45.82,45.84,8666.0,44.2953,44.3049,44.2759,44.2953,8666.0
2019-08-21 13:55:00,45.84,45.87,45.84,45.86,13841.0,44.2953,44.3242,44.2953,44.3146,13841.0
2019-08-21 14:00:00,45.86,45.86,45.79,45.82,48219.0,44.3146,44.3146,44.2469,44.2759,48219.0
2019-08-21 14:05:00,45.82,45.84,45.8,45.8,9225.0,44.2759,44.2953,44.2566,44.2566,9225.0
2019-08-21 14:10:00,45.81,45.81,45.77,45.78,52525.0,44.2663,44.2663,44.2276,44.2373,52525.0
2019-08-21 14:15:00,45.79,45.83,45.79,45.82,8274.0,44.2469,44.2856,44.2469,44.2759,8274.0
2019-08-21 14:20:00,45.83,45.83,45.81,45.81,7349.0,44.2856,44.2856,44.2663,44.2663,7349.0
2019-08-21 14:25:00,45.82,45.84,45.8,45.84,13247.0,44.2759,44.2953,44.2566,44.2953,13247.0
2019-08-21 14:30:00,45.84,45.84,45.79,45.8,24474.0,44.2953,44.2953,44.2469,44.2566,24474.0
2019-08-21 14:35:00,45.81,45.81,45.73,45.79,64005.0,44.2663,44.2663,44.189,44.2469,64005.0
2019-08-21 14:40:00,45.79,45.81,45.79,45.8,38200.0,44.2469,44.2663,44.2469,44.2566,38200.0
2019-08-21 14:45:00,45.79,45.81,45.78,45.8,149231.0,44.2469,44.2663,44.2373,44.2566,149231.0
2019-08-21 14:50:00,45.8,45.81,45.75,45.76,84107.0,44.2566,44.2663,44.2083,44.218,84107.0
2019-08-21 14:55:00,45.76,45.81,45.74,45.81,48527.0,44.218,44.2663,44.1986,44.2663,48527.0
2019-08-21 15:00:00,45.8,45.84,45.8,45.83,31499.0,44.2566,44.2953,44.2566,44.2856,31499.0
2019-08-21 15:05:00,45.83,45.87,45.82,45.86,24426.0,44.2856,44.3242,44.2759,44.3146,24426.0
2019-08-21 15:10:00,45.86,45.89,45.85,45.88,10938.0,44.3146,44.3436,44.3049,44.3339,10938.0
2019-08-21 15:15:00,45.88,45.88,45.86,45.87,51060.0,44.3339,44.3339,44.3146,44.3242,51060.0
2019-08-21 15:20:00,45.86,45.87,45.84,45.86,35980.0,44.3146,44.3242,44.2953,44.3146,35980.0
2019-08-21 15:25:00,45.85,45.86,45.83,45.84,14887.0,44.3049,44.3146,44.2856,44.2953,14887.0
2019-08-21 15:30:00,45.84,45.89,45.82,45.85,51401.0,44.2953,44.3436,44.2759,44.3049,51401.0
2019-08-21 15:35:00,45.85,45.94,45.84,45.91,55901.0,44.3049,44.3919,44.2953,44.3629,55901.0
2019-08-21 15:40:00,45.9,45.96,45.9,45.96,41397.0,44.3532,44.4112,44.3532,44.4112,41397.0
2019-08-21 15:45:00,45.96,45.97,45.94,45.96,99339.0,44.4112,44.4209,44.3919,44.4112,99339.0
2019-08-21 15:50:00,45.95,45.98,45.85,45.87,121449.0,44.4016,44.4305,44.3049,44.3242,121449.0
2019-08-21 15:55:00,45.87,45.96,45.81,45.95,262711.0,44.3242,44.4112,44.2663,44.4016,262711.0
2019-08-22 09:30:00,45.68,45.79,45.48,45.59,174459.0,44.6301,44.7376,44.4347,44.5422,174459.0
2019-08-22 09:35:00,45.57,45.57,45.39,45.41,36513.0,44.5227,44.5227,44.3468,44.3663,36513.0
2019-08-22 09:40:00,45.42,45.44,45.37,45.37,50437.0,44.3761,44.3956,44.3272,44.3272,50437.0
2019-08-22 09:45:00,45.38,45.39,45.22,45.27,39229.0,44.337,44.3468,44.1807,44.2295,39229.0
2019-08-22 09:50:00,45.27,45.4,45.27,45.31,32108.0,44.2295,44.3566,44.2295,44.2686,32108.0
2019-08-22 09:55:00,45.3,45.37,45.28,45.36,23453.0,44.2589,44.3272,44.2393,44.3175,23453.0
2019-08-22 10:00:00,45.36,45.39,45.3,45.3,39782.0,44.3175,44.3468,44.2589,44.2589,39782.0
2019-08-22 10:05:00,45.31,45.31,45.22,45.23,50362.0,44.2686,44.2686,44.1807,44.1905,50362.0
2019-08-22 10:10:00,45.23,45.23,45.15,45.19,16834.0,44.1905,44.1905,44.1123,44.1514,16834.0
2019-08-22 10:15:00,45.2,45.27,45.2,45.21,118171.0,44.1612,44.2295,44.1612,44.1709,118171.0
2019-08-22 10:20:00,45.2,45.21,45.14,45.15,26852.0,44.1612,44.1709,44.1025,44.1123,26852.0
2019-08-22 10:25:00,45.15,45.15,45.04,45.11,35664.0,44.1123,44.1123,44.0048,44.0732,35664.0
2019-08-22 10:30:00,45.11,45.13,44.97,44.99,39926.0,44.0732,44.0928,43.9364,43.956,39926.0
2019-08-22 10:35:00,44.99,45.01,44.92,44.99,30621.0,43.956,43.9755,43.8876,43.956,30621.0
2019-08-22 10:40:00,44.99,45.01,44.88,44.89,32580.0,43.956,43.9755,43.8485,43.8583,32580.0
2019-08-22 10:45:00,44.89,44.93,44.85,44.91,32569.0,43.8583,43.8974,43.8192,43.8778,32569.0
2019-08-22 10:50:00,44.93,44.97,44.91,44.93,18584.0,43.8974,43.9364,43.8778,43.8974,18584.0
2019-08-22 10:55:00,44.92,44.98,44.91,44.96,25724.0,43.8876,43.9462,43.8778,43.9267,25724.0
2019-08-22 11:00:00,44.96,45.03,44.96,44.99,29035.0,43.9267,43.9951,43.9267,43.956,29035.0
2019-08-22 11:05:00,44.99,45.08,44.99,45.04,37641.0,43.956,44.0439,43.956,44.0048,37641.0
2019-08-22 11:10:00,45.04,45.09,45.01,45.05,39968.0,44.0048,44.0537,43.9755,44.0146,39968.0
2019-08-22 11:15:00,45.05,45.12,45.03,45.12,29989.0,44.0146,44.083,43.9951,44.083,29989.0
2019-08-22 11:20:00,45.12,45.15,45.09,45.1,12189.0,44.083,44.1123,44.0537,44.0635,12189.0
2019-08-22 11:25:00,45.1,45.1,45.03,45.04,21607.0,44.0635,44.0635,43.9951,44.0048,21607.0
2019-08-22 11:30:00,45.04,45.14,45.04,45.12,14022.0,44.0048,44.1025,44.0048,44.083,14022.0
2019-08-22 11:35:00,45.12,45.19,45.12,45.15,29096.0,44.083,44.1514,44.083,44.1123,29096.0
2019-08-22 11:40:00,45.15,45.17,45.14,45.15,25023.0,44.1123,44.1318,44.1025,44.1123,25023.0
2019-08-22 11:45:00,45.16,45.17,45.06,45.08,26532.0,44.1221,44.1318,44.0244,44.0439,26532.0
2019-08-22 11:50:00,45.08,45.12,45.06,45.12,7511.0,44.0439,44.083,44.0244,44.083,7511.0
2019-08-22 11:55:00,45.12,45.14,45.08,45.09,10388.0,44.083,44.1025,44.0439,44.0537,10388.0
2019-08-22 12:00:00,45.09,45.18,45.08,45.16,9805.0,44.0537,44.1416,44.0439,44.1221,9805.0
2019-08-22 12:05:00,45.16,45.23,45.15,45.23,16559.0,44.1221,44.1905,44.1123,44.1905,16559.0
2019-08-22 12:10:00,45.23,45.3,45.22,45.24,41054.0,44.1905,44.2589,44.1807,44.2002,41054.0
2019-08-22 12:15:00,45.25,45.26,45.23,45.23,35278.0,44.21,44.2198,44.1905,44.1905,35278.0
2019-08-22 12:20:00,45.23,45.24,45.17,45.21,16110.0,44.1905,44.2002,44.1318,44.1709,16110.0
2019-08-22 12:25:00,45.21,45.23,45.17,45.22,13940.0,44.1709,44.1905,44.1318,44.1807,13940.0
2019-08-22 12:30:00,45.22,45.28,45.22,45.24,19175.0,44.1807,44.2393,44.1807,44.2002,19175.0
2019-08-22 12:35:00,45.23,45.24,45.18,45.18,32138.0,44.1905,44.2002,44.1416,44.1416,32138.0
2019-08-22 12:40:00,45.19,45.3,45.19,45.3,8849.0,44.1514,44.2589,44.1514,44.2589,8849.0
2019-08-22 12:45:00,45.31,45.34,45.31,45.32,11063.0,44.2686,44.2979,44.2686,44.2784,11063.0
2019-08-22 12:50:00,45.32,45.34,45.3,45.34,12139.0,44.2784,44.2979,44.2589,44.2979,12139.0
2019-08-22 12:55:00,45.34,45.34,45.27,45.29,9394.0,44.2979,44.2979,44.2295,44.2491,9394.0
2019-08-22 13:00:00,45.29,45.32,45.28,45.31,6134.0,44.2491,44.2784,44.2393,44.2686,6134.0
2019-08-22 13:05:00,45.31,45.33,45.29,45.3,18187.0,44.2686,44.2882,44.2491,44.2589,18187.0
2019-08-22 13:10:00,45.3,45.33,45.29,45.32,30427.0,44.2589,44.2882,44.2491,44.2784,30427.0
2019-08-22 13:15:00,45.32,45.33,45.31,45.32,10434.0,44.2784,44.2882,44.2686,44.2784,10434.0
2019-08-22 13:20:00,45.32,45.36,45.31,45.34,51671.0,44.2784,44.3175,44.2686,44.2979,51671.0
2019-08-22 13:25:00,45.35,45.35,45.3,45.31,9774.0,44.3077,44.3077,44.2589,44.2686,9774.0
2019-08-22 13:30:00,45.3,45.33,45.28,45.33,11887.0,44.2589,44.2882,44.2393,44.2882,11887.0
2019-08-22 13:35:00,45.33,45.33,45.3,45.32,13787.0,44.2882,44.2882,44.2589,44.2784,13787.0
2019-08-22 13:40:00,45.32,45.33,45.3,45.32,23041.0,44.2784,44.2882,44.2589,44.2784,23041.0
2019-08-22 13:45:00,45.32,45.32,45.3,45.31,4655.0,44.2784,44.2784,44.2589,44.2686,4655.0
2019-08-22 13:50:00,45.31,45.32,45.25,45.32,30678.0,44.2686,44.2784,44.21,44.2784,30678.0
2019-08-22 13:55:00,45.32,45.32,45.3,45.31,16910.0,44.2784,44.2784,44.2589,44.2686,16910.0
2019-08-22 14:00:00,45.31,45.32,45.28,45.31,23015.0,44.2686,44.2784,44.2393,44.2686,23015.0
2019-08-22 14:05:00,45.3,45.32,45.27,45.28,12765.0,44.2589,44.2784,44.2295,44.2393,12765.0
2019-08-22 14:10:00,45.27,45.28,45.22,45.26,16699.0,44.2295,44.2393,44.1807,44.2198,16699.0
2019-08-22 14:15:00,45.26,45.26,45.24,45.25,7665.0,44.2198,44.2198,44.2002,44.21,7665.0
2019-08-22 14:20:00,45.25,45.25,45.21,45.22,10507.0,44.21,44.21,44.1709,44.1807,10507.0
2019-08-22 14:25:00,45.23,45.26,45.22,45.23,9779.0,44.1905,44.2198,44.1807,44.1905,9779.0
2019-08-22 14:30:00,45.23,45.26,45.23,45.24,8085.0,44.1905,44.2198,44.1905,44.2002,8085.0
2019-08-22 14:35:00,45.24,45.24,45.2,45.23,15361.0,44.2002,44.2002,44.1612,44.1905,15361.0
2019-08-22 14:40:00,45.23,45.24,45.21,45.23,27930.0,44.1905,44.2002,44.1709,44.1905,27930.0
2019-08-22 14:45:00,45.23,45.26,45.23,45.23,28995.0,44.1905,44.2198,44.1905,44.1905,28995.0
2019-08-22 14:50:00,45.23,45.25,45.23,45.23,28794.0,44.1905,44.21,44.1905,44.1905,28794.0
2019-08-22 14:55:00,45.23,45.27,45.21,45.25,26299.0,44.1905,44.2295,44.1709,44.21,26299.0
2019-08-22 15:00:00,45.25,45.27,45.22,45.23,15264.0,44.21,44.2295,44.1807,44.1905,15264.0
2019-08-22 15:05:00,45.23,45.23,45.21,45.22,10504.0,44.1905,44.1905,44.1709,44.1807,10504.0
2019-08-22 15:10:00,45.22,45.22,45.14,45.15,18226.0,44.1807,44.1807,44.1025,44.1123,18226.0
2019-08-22 15:15:00,45.15,45.16,45.12,45.15,19399.0,44.1123,44.1221,44.083,44.1123,19399.0
2019-08-22 15:20:00,45.15,45.17,45.14,45.15,70460.0,44.1123,44.1318,44.1025,44.1123,70460.0
2019-08-22 15:25:00,45.16,45.19,45.12,45.14,45441.0,44.1221,44.1514,44.083,44.1025,45441.0
2019-08-22 15:30:00,45.14,45.16,45.12,45.12,30558.0,44.1025,44.1221,44.083,44.083,30558.0
2019-08-22 15:35:00,45.13,45.16,45.12,45.16,29705.0,44.0928,44.1221,44.083,44.1221,29705.0
2019-08-22 15:40:00,45.16,45.17,45.15,45.15,37765.0,44.1221,44.1318,44.1123,44.1123,37765.0
2019-08-22 15:45:00,45.16,45.16,45.1,45.11,53353.0,44.1221,44.1221,44.0635,44.0732,53353.0
2019-08-22 15:50:00,45.11,45.18,45.08,45.18,101127.0,44.0732,44.1416,44.0439,44.1416,101127.0
2019-08-22 15:55:00,45.17,45.18,45.08,45.08,220221.0,44.1318,44.1416,44.0439,44.0439,220221.0
2019-08-23 09:30:00,45.22,45.27,45.0,45.08,75208.0,44.1807,44.2295,43.9658,44.0439,75208.0
2019-08-23 09:35:00,45.06,45.08,44.89,44.9,35996.0,44.0244,44.0439,43.8583,43.8681,35996.0
2019-08-23 09:40:00,44.9,44.96,44.79,44.86,17087.0,43.8681,43.9267,43.7606,43.829,17087.0
2019-08-23 09:45:00,44.86,44.86,44.69,44.7,17948.0,43.829,43.829,43.6629,43.6726,17948.0
2019-08-23 09:50:00,44.71,44.76,44.64,44.73,24565.0,43.6824,43.7313,43.614,43.702,24565.0
2019-08-23 09:55:00,44.73,44.8,44.73,44.8,13198.0,43.702,43.7703,43.702,43.7703,13198.0
2019-08-23 10:00:00,44.77,44.98,44.73,44.9,39391.0,43.741,43.9462,43.702,43.8681,39391.0
2019-08-23 10:05:00,44.91,45.0,44.9,44.91,42802.0,43.8778,43.9658,43.8681,43.8778,42802.0
2019-08-23 10:10:00,44.86,44.86,44.7,44.82,21367.0,43.829,43.829,43.6726,43.7899,21367.0
2019-08-23 10:15:00,44.83,44.83,44.68,44.76,47883.0,43.7997,43.7997,43.6531,43.7313,47883.0
2019-08-23 10:20:00,44.75,44.82,44.7,44.81,25256.0,43.7215,43.7899,43.6726,43.7801,25256.0
2019-08-23 10:25:00,44.81,44.84,44.75,44.77,14360.0,43.7801,43.8094,43.7215,43.741,14360.0
2019-08-23 10:30:00,44.78,44.86,44.73,44.83,19964.0,43.7508,43.829,43.702,43.7997,19964.0
2019-08-23 10:35:00,44.84,44.89,44.82,44.89,19937.0,43.8094,43.8583,43.7899,43.8583,19937.0
2019-08-23 10:40:00,44.91,44.98,44.87,44.89,27057.0,43.8778,43.9462,43.8387,43.8583,27057.0
2019-08-23 10:45:00,44.9,44.9,44.8,44.84,21629.0,43.8681,43.8681,43.7703,43.8094,21629.0
2019-08-23 10:50:00,44.85,44.96,44.85,44.94,35861.0,43.8192,43.9267,43.8192,43.9071,35861.0
2019-08-23 10:55:00,44.93,45.03,44.9,44.92,113399.0,43.8974,43.9951,43.8681,43.8876,113399.0
2019-08-23 11:00:00,44.93,44.97,44.52,44.57,89342.0,43.8974,43.9364,43.4968,43.5456,89342.0
2019-08-23 11:05:00,44.58,44.64,44.37,44.38,63536.0,43.5554,43.614,43.3502,43.36,63536.0
2019-08-23 11:10:00,44.36,44.43,44.28,44.33,46962.0,43.3405,43.4089,43.2623,43.3112,46962.0
2019-08-23 11:15:00,44.33,44.41,44.31,44.37,41622.0,43.3112,43.3893,43.2916,43.3502,41622.0
2019-08-23 11:20:00,44.36,44.37,44.3,44.34,42757.0,43.3405,43.3502,43.2818,43.3209,42757.0
2019-08-23 11:25:00,44.34,44.35,44.28,44.32,61006.0,43.3209,43.3307,43.2623,43.3014,61006.0
2019-08-23 11:30:00,44.3,44.3,44.13,44.15,41488.0,43.2818,43.2818,43.1157,43.1353,41488.0
2019-08-23 11:35:00,44.15,44.15,44.0,44.08,33117.0,43.1353,43.1353,42.9887,43.0669,33117.0
2019-08-23 11:40:00,44.08,44.09,44.01,44.09,34522.0,43.0669,43.0767,42.9985,43.0767,34522.0
2019-08-23 11:45:00,44.09,44.1,44.02,44.03,42123.0,43.0767,43.0864,43.0083,43.018,42123.0
2019-08-23 11:50:00,44.04,44.06,43.99,44.01,29235.0,43.0278,43.0474,42.979,42.9985,29235.0
2019-08-23 11:55:00,44.02,44.03,43.94,43.96,26897.0,43.0083,43.018,42.9301,42.9497,26897.0
2019-08-23 12:00:00,43.96,43.99,43.89,43.98,19819.0,42.9497,42.979,42.8813,42.9692,19819.0
2019-08-23 12:05:00,43.98,43.98,43.9,43.95,16357.0,42.9692,42.9692,42.891,42.9399,16357.0
2019-08-23 12:10:00,43.95,43.99,43.87,43.99,24863.0,42.9399,42.979,42.8617,42.979,24863.0
2019-08-23 12:15:00,43.98,44.04,43.98,44.04,33651.0,42.9692,43.0278,42.9692,43.0278,33651.0
2019-08-23 12:20:00,44.04,44.04,43.96,43.98,18952.0,43.0278,43.0278,42.9497,42.9692,18952.0
2019-08-23 12:25:00,43.98,44.0,43.92,43.93,11462.0,42.9692,42.9887,42.9106,42.9203,11462.0
2019-08-23 12:30:00,43.93,44.01,43.93,43.99,12919.0,42.9203,42.9985,42.9203,42.979,12919.0
2019-08-23 12:35:00,43.99,44.08,43.97,44.02,63975.0,42.979,43.0669,42.9594,43.0083,63975.0
2019-08-23 12:40:00,44.02,44.02,43.93,43.93,20375.0,43.0083,43.0083,42.9203,42.9203,20375.0
2019-08-23 12:45:00,43.93,43.93,43.84,43.85,29820.0,42.9203,42.9203,42.8324,42.8422,29820.0
2019-08-23 12:50:00,43.85,43.86,43.77,43.77,22854.0,42.8422,42.852,42.764,42.764,22854.0
2019-08-23 12:55:00,43.77,43.82,43.75,43.77,18062.0,42.764,42.8129,42.7445,42.764,18062.0
2019-08-23 13:00:00,43.78,43.78,43.72,43.72,25178.0,42.7738,42.7738,42.7152,42.7152,25178.0
2019-08-23 13:05:00,43.72,43.74,43.68,43.69,27881.0,42.7152,42.7347,42.6761,42.6859,27881.0
2019-08-23 13:10:00,43.69,43.74,43.67,43.74,29461.0,42.6859,42.7347,42.6663,42.7347,29461.0
2019-08-23 13:15:00,43.74,43.75,43.61,43.63,19816.0,42.7347,42.7445,42.6077,42.6272,19816.0
2019-08-23 13:20:00,43.62,43.64,43.58,43.58,20054.0,42.6175,42.637,42.5784,42.5784,20054.0
2019-08-23 13:25:00,43.58,43.63,43.56,43.6,19319.0,42.5784,42.6272,42.5588,42.5979,19319.0
2019-08-23 13:30:00,43.59,43.65,43.59,43.65,16176.0,42.5882,42.6468,42.5882,42.6468,16176.0
2019-08-23 13:35:00,43.65,43.66,43.57,43.65,62930.0,42.6468,42.6565,42.5686,42.6468,62930.0
2019-08-23 13:40:00,43.65,43.65,43.59,43.63,31155.0,42.6468,42.6468,42.5882,42.6272,31155.0
2019-08-23 13:45:00,43.63,43.66,43.58,43.61,31366.0,42.6272,42.6565,42.5784,42.6077,31366.0
2019-08-23 13:50:00,43.6,43.67,43.59,43.65,29720.0,42.5979,42.6663,42.5882,42.6468,29720.0
2019-08-23 13:55:00,43.65,43.66,43.58,43.61,35169.0,42.6468,42.6565,42.5784,42.6077,35169.0
2019-08-23 14:00:00,43.61,43.65,43.6,43.65,23279.0,42.6077,42.6468,42.5979,42.6468,23279.0
2019-08-23 14:05:00,43.65,43.66,43.62,43.62,26730.0,42.6468,42.6565,42.6175,42.6175,26730.0
2019-08-23 14:10:00,43.63,43.66,43.6,43.61,16391.0,42.6272,42.6565,42.5979,42.6077,16391.0
2019-08-23 14:15:00,43.61,43.64,43.59,43.61,17734.0,42.6077,42.637,42.5882,42.6077,17734.0
2019-08-23 14:20:00,43.61,43.62,43.59,43.61,12293.0,42.6077,42.6175,42.5882,42.6077,12293.0
2019-08-23 14:25:00,43.61,43.65,43.6,43.65,12354.0,42.6077,42.6468,42.5979,42.6468,12354.0
2019-08-23 14:30:00,43.65,43.66,43.6,43.63,21126.0,42.6468,42.6565,42.5979,42.6272,21126.0
2019-08-23 14:35:00,43.61,43.64,43.57,43.58,19903.0,42.6077,42.637,42.5686,42.5784,19903.0
2019-08-23 14:40:00,43.58,43.6,43.54,43.54,23285.0,42.5784,42.5979,42.5393,42.5393,23285.0
2019-08-23 14:45:00,43.53,43.55,43.44,43.45,58084.0,42.5295,42.5491,42.4416,42.4514,58084.0
2019-08-23 14:50:00,43.46,43.49,43.44,43.46,18924.0,42.4611,42.4905,42.4416,42.4611,18924.0
2019-08-23 14:55:00,43.45,43.59,43.45,43.58,25937.0,42.4514,42.5882,42.4514,42.5784,25937.0
2019-08-23 15:00:00,43.58,43.59,43.54,43.58,20808.0,42.5784,42.5882,42.5393,42.5784,20808.0
2019-08-23 15:05:00,43.59,43.65,43.58,43.59,26348.0,42.5882,42.6468,42.5784,42.5882,26348.0
2019-08-23 15:10:00,43.59,43.59,43.48,43.51,19771.0,42.5882,42.5882,42.4807,42.51,19771.0
2019-08-23 15:15:00,43.51,43.55,43.5,43.51,23627.0,42.51,42.5491,42.5002,42.51,23627.0
2019-08-23 15:20:00,43.52,43.55,43.49,43.51,43931.0,42.5198,42.5491,42.4905,42.51,43931.0
2019-08-23 15:25:00,43.52,43.53,43.5,43.51,34512.0,42.5198,42.5295,42.5002,42.51,34512.0
2019-08-23 15:30:00,43.5,43.52,43.46,43.47,32939.0,42.5002,42.5198,42.4611,42.4709,32939.0
2019-08-23 15:35:00,43.47,43.47,43.41,43.44,34753.0,42.4709,42.4709,42.4123,42.4416,34753.0
2019-08-23 15:40:00,43.43,43.45,43.39,43.39,46295.0,42.4318,42.4514,42.3928,42.3928,46295.0
2019-08-23 15:45:00,43.4,43.44,43.36,43.37,72296.0,42.4025,42.4416,42.3634,42.3732,72296.0
2019-08-23 15:50:00,43.36,43.36,43.22,43.22,119986.0,42.3634,42.3634,42.2267,42.2267,119986.0
2019-08-23 15:55:00,43.22,43.31,43.19,43.29,277063.0,42.2267,42.3146,42.1974,42.2951,277063.0
2019-08-26 09:30:00,43.62,43.88,43.6,43.77,106285.0,42.6175,42.8715,42.5979,42.764,106285.0
2019-08-26 09:35:00,43.76,43.83,43.65,43.7,26812.0,42.7543,42.8226,42.6468,42.6956,26812.0
2019-08-26 09:40:00,43.71,43.72,43.61,43.68,26784.0,42.7054,42.7152,42.6077,42.6761,26784.0
2019-08-26 09:45:00,43.68,43.7,43.51,43.52,24563.0,42.6761,42.6956,42.51,42.5198,24563.0
2019-08-26 09:50:00,43.53,43.64,43.53,43.61,9498.0,42.5295,42.637,42.5295,42.6077,9498.0
2019-08-26 09:55:00,43.61,43.72,43.61,43.71,24739.0,42.6077,42.7152,42.6077,42.7054,24739.0
2019-08-26 10:00:00,43.73,43.77,43.68,43.69,36312.0,42.7249,42.764,42.6761,42.6859,36312.0
2019-08-26 10:05:00,43.68,43.72,43.55,43.55,18949.0,42.6761,42.7152,42.5491,42.5491,18949.0
2019-08-26 10:10:00,43.54,43.54,43.42,43.49,19596.0,42.5393,42.5393,42.4221,42.4905,19596.0
2019-08-26 10:15:00,43.48,43.51,43.39,43.47,25365.0,42.4807,42.51,42.3928,42.4709,25365.0
2019-08-26 10:20:00,43.47,43.49,43.45,43.45,17304.0,42.4709,42.4905,42.4514,42.4514,17304.0
2019-08-26 10:25:00,43.46,43.46,43.38,43.44,21045.0,42.4611,42.4611,42.383,42.4416,21045.0
2019-08-26 10:30:00,43.44,43.53,43.38,43.51,19707.0,42.4416,42.5295,42.383,42.51,19707.0
2019-08-26 10:35:00,43.51,43.55,43.46,43.54,25415.0,42.51,42.5491,42.4611,42.5393,25415.0
2019-08-26 10:40:00,43.54,43.6,43.49,43.59,27775.0,42.5393,42.5979,42.4905,42.5882,27775.0
2019-08-26 10:45:00,43.59,43.68,43.57,43.66,23676.0,42.5882,42.6761,42.5686,42.6565,23676.0
2019-08-26 10:50:00,43.67,43.71,43.63,43.63,19580.0,42.6663,42.7054,42.6272,42.6272,19580.0
2019-08-26 10:55:00,43.62,43.62,43.51,43.53,16134.0,42.6175,42.6175,42.51,42.5295,16134.0
2019-08-26 11:00:00,43.54,43.57,43.49,43.56,20078.0,42.5393,42.5686,42.4905,42.5588,20078.0
2019-08-26 11:05:00,43.57,43.62,43.56,43.61,19563.0,42.5686,42.6175,42.5588,42.6077,19563.0
2019-08-26 11:10:00,43.6,43.73,43.57,43.66,34340.0,42.5979,42.7249,42.5686,42.6565,34340.0
2019-08-26 11:15:00,43.67,43.69,43.62,43.63,23519.0,42.6663,42.6859,42.6175,42.6272,23519.0
2019-08-26 11:20:00,43.62,43.64,43.59,43.6,46875.0,42.6175,42.637,42.5882,42.5979,46875.0
2019-08-26 11:25:00,43.6,43.63,43.57,43.59,68692.0,42.5979,42.6272,42.5686,42.5882,68692.0
2019-08-26 11:30:00,43.58,43.63,43.56,43.58,20450.0,42.5784,42.6272,42.5588,42.5784,20450.0
2019-08-26 11:35:00,43.58,43.61,43.53,43.57,20180.0,42.5784,42.6077,42.5295,42.5686,20180.0
2019-08-26 11:40:00,43.57,43.59,43.51,43.52,18689.0,42.5686,42.5882,42.51,42.5198,18689.0
2019-08-26 11:45:00,43.51,43.52,43.47,43.48,21435.0,42.51,42.5198,42.4709,42.4807,21435.0
2019-08-26 11:50:00,43.49,43.51,43.45,43.45,18125.0,42.4905,42.51,42.4514,42.4514,18125.0
2019-08-26 11:55:00,43.46,43.57,43.45,43.55,27916.0,42.4611,42.5686,42.4514,42.5491,27916.0
2019-08-26 12:00:00,43.55,43.55,43.51,43.53,23414.0,42.5491,42.5491,42.51,42.5295,23414.0
2019-08-26 12:05:00,43.53,43.58,43.53,43.58,18762.0,42.5295,42.5784,42.5295,42.5784,18762.0
2019-08-26 12:10:00,43.56,43.57,43.53,43.54,22676.0,42.5588,42.5686,42.5295,42.5393,22676.0
2019-08-26 12:15:00,43.53,43.56,43.52,43.52,26335.0,42.5295,42.5588,42.5198,42.5198,26335.0
2019-08-26 12:20:00,43.51,43.66,43.51,43.65,17783.0,42.51,42.6565,42.51,42.6468,17783.0
2019-08-26 12:25:00,43.65,43.68,43.6,43.61,23324.0,42.6468,42.6761,42.5979,42.6077,23324.0
2019-08-26 12:30:00,43.62,43.62,43.57,43.59,19460.0,42.6175,42.6175,42.5686,42.5882,19460.0
2019-08-26 12:35:00,43.59,43.59,43.55,43.58,23846.0,42.5882,42.5882,42.5491,42.5784,23846.0
2019-08-26 12:40:00,43.58,43.58,43.51,43.51,16451.0,42.5784,42.5784,42.51,42.51,16451.0
2019-08-26 12:45:00,43.52,43.55,43.5,43.54,24889.0,42.5198,42.5491,42.5002,42.5393,24889.0
2019-08-26 12:50:00,43.54,43.57,43.53,43.56,13177.0,42.5393,42.5686,42.5295,42.5588,13177.0
2019-08-26 12:55:00,43.56,43.59,43.55,43.56,14267.0,42.5588,42.5882,42.5491,42.5588,14267.0
2019-08-26 13:00:00,43.57,43.59,43.56,43.58,18365.0,42.5686,42.5882,42.5588,42.5784,18365.0
2019-08-26 13:05:00,43.58,43.63,43.58,43.63,20761.0,42.5784,42.6272,42.5784,42.6272,20761.0
2019-08-26 13:10:00,43.64,43.64,43.56,43.57,36321.0,42.637,42.637,42.5588,42.5686,36321.0
2019-08-26 13:15:00,43.56,43.58,43.55,43.55,26617.0,42.5588,42.5784,42.5491,42.5491,26617.0
2019-08-26 13:20:00,43.55,43.56,43.54,43.54,12681.0,42.5491,42.5588,42.5393,42.5393,12681.0
2019-08-26 13:25:00,43.54,43.55,43.5,43.52,33186.0,42.5393,42.5491,42.5002,42.5198,33186.0
2019-08-26 13:30:00,43.52,43.52,43.46,43.5,23969.0,42.5198,42.5198,42.4611,42.5002,23969.0
2019-08-26 13:35:00,43.5,43.55,43.5,43.51,22710.0,42.5002,42.5491,42.5002,42.51,22710.0
2019-08-26 13:40:00,43.51,43.52,43.49,43.5,35861.0,42.51,42.5198,42.4905,42.5002,35861.0
2019-08-26 13:45:00,43.5,43.51,43.47,43.48,13479.0,42.5002,42.51,42.4709,42.4807,13479.0
2019-08-26 13:50:00,43.48,43.49,43.44,43.44,19709.0,42.4807,42.4905,42.4416,42.4416,19709.0
2019-08-26 13:55:00,43.45,43.47,43.43,43.47,26772.0,42.4514,42.4709,42.4318,42.4709,26772.0
2019-08-26 14:00:00,43.48,43.48,43.37,43.39,27595.0,42.4807,42.4807,42.3732,42.3928,27595.0
2019-08-26 14:05:00,43.39,43.4,43.34,43.36,17699.0,42.3928,42.4025,42.3439,42.3634,17699.0
2019-08-26 14:10:00,43.37,43.39,43.34,43.36,23760.0,42.3732,42.3928,42.3439,42.3634,23760.0
2019-08-26 14:15:00,43.36,43.39,43.35,43.36,22321.0,42.3634,42.3928,42.3537,42.3634,22321.0
2019-08-26 14:20:00,43.36,43.36,43.32,43.32,34869.0,42.3634,42.3634,42.3244,42.3244,34869.0
2019-08-26 14:25:00,43.33,43.36,43.3,43.36,28661.0,42.3341,42.3634,42.3048,42.3634,28661.0
2019-08-26 14:30:00,43.36,43.4,43.3,43.35,42136.0,42.3634,42.4025,42.3048,42.3537,42136.0
2019-08-26 14:35:00,43.35,43.37,43.33,43.36,15864.0,42.3537,42.3732,42.3341,42.3634,15864.0
2019-08-26 14:40:00,43.35,43.36,43.33,43.34,25842.0,42.3537,42.3634,42.3341,42.3439,25842.0
2019-08-26 14:45:00,43.34,43.36,43.32,43.32,20302.0,42.3439,42.3634,42.3244,42.3244,20302.0
2019-08-26 14:50:00,43.32,43.33,43.28,43.29,27050.0,42.3244,42.3341,42.2853,42.2951,27050.0
2019-08-26 14:55:00,43.28,43.34,43.28,43.34,30511.0,42.2853,42.3439,42.2853,42.3439,30511.0
2019-08-26 15:00:00,43.35,43.44,43.34,43.39,61534.0,42.3537,42.4416,42.3439,42.3928,61534.0
2019-08-26 15:05:00,43.39,43.39,43.33,43.36,31094.0,42.3928,42.3928,42.3341,42.3634,31094.0
2019-08-26 15:10:00,43.35,43.4,43.35,43.37,29377.0,42.3537,42.4025,42.3537,42.3732,29377.0
2019-08-26 15:15:00,43.37,43.39,43.34,43.34,46160.0,42.3732,42.3928,42.3439,42.3439,46160.0
2019-08-26 15:20:00,43.34,43.36,43.31,43.35,56787.0,42.3439,42.3634,42.3146,42.3537,56787.0
2019-08-26 15:25:00,43.35,43.35,43.28,43.28,29779.0,42.3537,42.3537,42.2853,42.2853,29779.0
2019-08-26 15:30:00,43.28,43.34,43.27,43.28,67885.0,42.2853,42.3439,42.2755,42.2853,67885.0
2019-08-26 15:35:00,43.28,43.3,43.27,43.28,71729.0,42.2853,42.3048,42.2755,42.2853,71729.0
2019-08-26 15:40:00,43.28,43.29,43.27,43.29,49385.0,42.2853,42.2951,42.2755,42.2951,49385.0
2019-08-26 15:45:00,43.29,43.37,43.28,43.34,104252.0,42.2951,42.3732,42.2853,42.3439,104252.0
2019-08-26 15:50:00,43.34,43.47,43.33,43.47,163569.0,42.3439,42.4709,42.3341,42.4709,163569.0
2019-08-26 15:55:00,43.47,43.49,43.42,43.48,172012.0,42.4709,42.4905,42.4221,42.4807,172012.0
2019-08-27 09:30:00,43.73,43.78,43.62,43.76,76371.0,42.7249,42.7738,42.6175,42.7543,76371.0
2019-08-27 09:35:00,43.79,43.91,43.74,43.77,151228.0,42.7836,42.9008,42.7347,42.764,151228.0
2019-08-27 09:40:00,43.76,43.77,43.62,43.68,42413.0,42.7543,42.764,42.6175,42.6761,42413.0
2019-08-27 09:45:00,43.69,43.75,43.62,43.7,109723.0,42.6859,42.7445,42.6175,42.6956,109723.0
2019-08-27 09:50:00,43.7,43.81,43.64,43.79,279489.0,42.6956,42.8031,42.637,42.7836,279489.0
2019-08-27 09:55:00,43.79,43.81,43.65,43.68,97875.0,42.7836,42.8031,42.6468,42.6761,97875.0
2019-08-27 10:00:00,43.67,43.69,43.51,43.57,54027.0,42.6663,42.6859,42.51,42.5686,54027.0
2019-08-27 10:05:00,43.57,43.59,43.53,43.59,71874.0,42.5686,42.5882,42.5295,42.5882,71874.0
2019-08-27 10:10:00,43.59,43.64,43.54,43.62,35747.0,42.5882,42.637,42.5393,42.6175,35747.0
2019-08-27 10:15:00,43.62,43.79,43.61,43.76,129810.0,42.6175,42.7836,42.6077,42.7543,129810.0
2019-08-27 10:20:00,43.76,43.88,43.75,43.82,59814.0,42.7543,42.8715,42.7445,42.8129,59814.0
2019-08-27 10:25:00,43.82,43.86,43.79,43.84,20120.0,42.8129,42.852,42.7836,42.8324,20120.0
2019-08-27 10:30:00,43.83,43.89,43.83,43.88,21196.0,42.8226,42.8813,42.8226,42.8715,21196.0
2019-08-27 10:35:00,43.87,43.92,43.8,43.91,41563.0,42.8617,42.9106,42.7933,42.9008,41563.0
2019-08-27 10:40:00,43.91,43.96,43.87,43.96,22808.0,42.9008,42.9497,42.8617,42.9497,22808.0
2019-08-27 10:45:00,43.96,43.97,43.84,43.85,54868.0,42.9497,42.9594,42.8324,42.8422,54868.0
2019-08-27 10:50:00,43.84,43.91,43.83,43.9,41913.0,42.8324,42.9008,42.8226,42.891,41913.0
2019-08-27 10:55:00,43.9,43.94,43.88,43.89,35418.0,42.891,42.9301,42.8715,42.8813,35418.0
2019-08-27 11:00:00,43.89,43.95,43.88,43.94,62816.0,42.8813,42.9399,42.8715,42.9301,62816.0
2019-08-27 11:05:00,43.94,43.94,43.71,43.73,40644.0,42.9301,42.9301,42.7054,42.7249,40644.0
2019-08-27 11:10:00,43.73,43.74,43.69,43.72,22742.0,42.7249,42.7347,42.6859,42.7152,22742.0
2019-08-27 11:15:00,43.72,43.74,43.62,43.62,22221.0,42.7152,42.7347,42.6175,42.6175,22221.0
2019-08-27 11:20:00,43.62,43.65,43.59,43.63,47171.0,42.6175,42.6468,42.5882,42.6272,47171.0
2019-08-27 11:25:00,43.64,43.69,43.63,43.66,33690.0,42.637,42.6859,42.6272,42.6565,33690.0
2019-08-27 11:30:00,43.65,43.67,43.61,43.65,40569.0,42.6468,42.6663,42.6077,42.6468,40569.0
2019-08-27 11:35:00,43.65,43.66,43.53,43.56,33296.0,42.6468,42.6565,42.5295,42.5588,33296.0
2019-08-27 11:40:00,43.56,43.56,43.46,43.48,26253.0,42.5588,42.5588,42.4611,42.4807,26253.0
2019-08-27 11:45:00,43.48,43.49,43.43,43.47,31382.0,42.4807,42.4905,42.4318,42.4709,31382.0
2019-08-27 11:50:00,43.48,43.48,43.4,43.41,24979.0,42.4807,42.4807,42.4025,42.4123,24979.0
2019-08-27 11:55:00,43.45,43.45,43.31,43.32,26459.0,42.4514,42.4514,42.3146,42.3244,26459.0
2019-08-27 12:00:00,43.31,43.34,43.24,43.25,22964.0,42.3146,42.3439,42.2462,42.256,22964.0
2019-08-27 12:05:00,43.25,43.26,43.22,43.23,13719.0,42.256,42.2657,42.2267,42.2364,13719.0
2019-08-27 12:10:00,43.23,43.26,43.22,43.26,8984.0,42.2364,42.2657,42.2267,42.2657,8984.0
2019-08-27 12:15:00,43.26,43.3,43.24,43.3,14392.0,42.2657,42.3048,42.2462,42.3048,14392.0
2019-08-27 12:20:00,43.3,43.31,43.23,43.27,33101.0,42.3048,42.3146,42.2364,42.2755,33101.0
2019-08-27 12:25:00,43.28,43.3,43.27,43.3,5872.0,42.2853,42.3048,42.2755,42.3048,5872.0
2019-08-27 12:30:00,43.29,43.31,43.19,43.2,20289.0,42.2951,42.3146,42.1974,42.2071,20289.0
2019-08-27 12:35:00,43.2,43.24,43.15,43.17,26751.0,42.2071,42.2462,42.1583,42.1778,26751.0
2019-08-27 12:40:00,43.17,43.19,43.12,43.15,17189.0,42.1778,42.1974,42.129,42.1583,17189.0
2019-08-27 12:45:00,43.15,43.22,43.15,43.19,28864.0,42.1583,42.2267,42.1583,42.1974,28864.0
2019-08-27 12:50:00,43.2,43.2,43.08,43.12,13792.0,42.2071,42.2071,42.0899,42.129,13792.0
2019-08-27 12:55:00,43.13,43.15,43.11,43.12,16388.0,42.1387,42.1583,42.1192,42.129,16388.0
2019-08-27 13:00:00,43.12,43.17,43.1,43.14,17794.0,42.129,42.1778,42.1094,42.1485,17794.0
2019-08-27 13:05:00,43.14,43.18,43.11,43.16,21018.0,42.1485,42.1876,42.1192,42.168,21018.0
2019-08-27 13:10:00,43.17,43.17,43.12,43.12,17612.0,42.1778,42.1778,42.129,42.129,17612.0
2019-08-27 13:15:00,43.12,43.13,43.09,43.12,15693.0,42.129,42.1387,42.0997,42.129,15693.0
2019-08-27 13:20:00,43.12,43.3,43.11,43.3,20732.0,42.129,42.3048,42.1192,42.3048,20732.0
2019-08-27 13:25:00,43.31,43.33,43.29,43.3,11392.0,42.3146,42.3341,42.2951,42.3048,11392.0
2019-08-27 13:30:00,43.3,43.3,43.25,43.26,20783.0,42.3048,42.3048,42.256,42.2657,20783.0
2019-08-27 13:35:00,43.26,43.42,43.26,43.39,21549.0,42.2657,42.4221,42.2657,42.3928,21549.0
2019-08-27 13:40:00,43.4,43.43,43.39,43.42,7993.0,42.4025,42.4318,42.3928,42.4221,7993.0
2019-08-27 13:45:00,43.41,43.42,43.36,43.37,13540.0,42.4123,42.4221,42.3634,42.3732,13540.0
2019-08-27 13:50:00,43.38,43.38,43.34,43.34,15458.0,42.383,42.383,42.3439,42.3439,15458.0
2019-08-27 13:55:00,43.34,43.35,43.32,43.34,12343.0,42.3439,42.3537,42.3244,42.3439,12343.0
2019-08-27 14:00:00,43.34,43.36,43.28,43.3,25485.0,42.3439,42.3634,42.2853,42.3048,25485.0
2019-08-27 14:05:00,43.3,43.31,43.23,43.25,26951.0,42.3048,42.3146,42.2364,42.256,26951.0
2019-08-27 14:10:00,43.25,43.25,43.19,43.22,21729.0,42.256,42.256,42.1974,42.2267,21729.0
2019-08-27 14:15:00,43.22,43.24,43.19,43.22,34133.0,42.2267,42.2462,42.1974,42.2267,34133.0
2019-08-27 14:20:00,43.22,43.26,43.21,43.26,16502.0,42.2267,42.2657,42.2169,42.2657,16502.0
2019-08-27 14:25:00,43.26,43.26,43.18,43.2,29343.0,42.2657,42.2657,42.1876,42.2071,29343.0
2019-08-27 14:30:00,43.19,43.2,43.15,43.16,18199.0,42.1974,42.2071,42.1583,42.168,18199.0
2019-08-27 14:35:00,43.16,43.19,43.15,43.18,21880.0,42.168,42.1974,42.1583,42.1876,21880.0
2019-08-27 14:40:00,43.18,43.21,43.14,43.2,28156.0,42.1876,42.2169,42.1485,42.2071,28156.0
2019-08-27 14:45:00,43.2,43.24,43.15,43.24,13708.0,42.2071,42.2462,42.1583,42.2462,13708.0
2019-08-27 14:50:00,43.23,43.29,43.23,43.28,27253.0,42.2364,42.2951,42.2364,42.2853,27253.0
2019-08-27 14:55:00,43.27,43.31,43.25,43.3,17166.0,42.2755,42.3146,42.256,42.3048,17166.0
2019-08-27 15:00:00,43.31,43.38,43.3,43.37,27965.0,42.3146,42.383,42.3048,42.3732,27965.0
2019-08-27 15:05:00,43.37,43.37,43.26,43.28,30145.0,42.3732,42.3732,42.2657,42.2853,30145.0
2019-08-27 15:10:00,43.27,43.28,43.22,43.25,25850.0,42.2755,42.2853,42.2267,42.256,25850.0
2019-08-27 15:15:00,43.26,43.28,43.24,43.27,19506.0,42.2657,42.2853,42.2462,42.2755,19506.0
2019-08-27 15:20:00,43.27,43.27,43.21,43.23,30496.0,42.2755,42.2755,42.2169,42.2364,30496.0
2019-08-27 15:25:00,43.24,43.25,43.2,43.2,44262.0,42.2462,42.256,42.2071,42.2071,44262.0
2019-08-27 15:30:00,43.21,43.22,43.17,43.18,44065.0,42.2169,42.2267,42.1778,42.1876,44065.0
2019-08-27 15:35:00,43.17,43.2,43.15,43.18,54743.0,42.1778,42.2071,42.1583,42.1876,54743.0
2019-08-27 15:40:00,43.18,43.22,43.17,43.18,28775.0,42.1876,42.2267,42.1778,42.1876,28775.0
2019-08-27 15:45:00,43.17,43.19,43.15,43.16,74530.0,42.1778,42.1974,42.1583,42.168,74530.0
2019-08-27 15:50:00,43.17,43.18,43.04,43.06,109844.0,42.1778,42.1876,42.0508,42.0703,109844.0
2019-08-27 15:55:00,43.05,43.1,43.02,43.03,278586.0,42.0606,42.1094,42.0313,42.041,278586.0
2019-08-28 09:30:00,42.66,42.79,42.42,42.48,145356.0,41.6795,41.8065,41.445,41.5037,145356.0
2019-08-28 09:35:00,42.47,42.76,42.46,42.71,45220.0,41.4939,41.7772,41.4841,41.7284,45220.0
2019-08-28 09:40:00,42.72,42.76,42.58,42.76,21303.0,41.7382,41.7772,41.6014,41.7772,21303.0
2019-08-28 09:45:00,42.75,42.76,42.6,42.64,77614.0,41.7675,41.7772,41.6209,41.66,77614.0
2019-08-28 09:50:00,42.61,42.63,42.51,42.63,64905.0,41.6307,41.6502,41.533,41.6502,64905.0
2019-08-28 09:55:00,42.64,42.87,42.64,42.83,25993.0,41.66,41.8847,41.66,41.8456,25993.0
2019-08-28 10:00:00,42.81,42.91,42.79,42.86,32536.0,41.8261,41.9238,41.8065,41.8749,32536.0
2019-08-28 10:05:00,42.85,42.93,42.85,42.9,22654.0,41.8652,41.9433,41.8652,41.914,22654.0
2019-08-28 10:10:00,42.9,42.91,42.83,42.85,36067.0,41.914,41.9238,41.8456,41.8652,36067.0
2019-08-28 10:15:00,42.86,42.87,42.81,42.84,15127.0,41.8749,41.8847,41.8261,41.8554,15127.0
2019-08-28 10:20:00,42.84,42.86,42.82,42.84,19368.0,41.8554,41.8749,41.8359,41.8554,19368.0
2019-08-28 10:25:00,42.84,42.85,42.8,42.82,17981.0,41.8554,41.8652,41.8163,41.8359,17981.0
2019-08-28 10:30:00,42.83,42.9,42.82,42.84,40217.0,41.8456,41.914,41.8359,41.8554,40217.0
2019-08-28 10:35:00,42.84,42.92,42.84,42.86,50105.0,41.8554,41.9336,41.8554,41.8749,50105.0
2019-08-28 10:40:00,42.85,42.94,42.85,42.91,25787.0,41.8652,41.9531,41.8652,41.9238,25787.0
2019-08-28 10:45:00,42.91,42.98,42.89,42.97,15902.0,41.9238,41.9922,41.9042,41.9824,15902.0
2019-08-28 10:50:00,42.98,43.03,42.96,43.01,28726.0,41.9922,42.041,41.9726,42.0215,28726.0
2019-08-28 10:55:00,43.02,43.02,42.97,43.0,15419.0,42.0313,42.0313,41.9824,42.0117,15419.0
2019-08-28 11:00:00,43.0,43.07,43.0,43.07,21058.0,42.0117,42.0801,42.0117,42.0801,21058.0
2019-08-28 11:05:00,43.07,43.11,43.06,43.11,18192.0,42.0801,42.1192,42.0703,42.1192,18192.0
2019-08-28 11:10:00,43.11,43.15,43.09,43.15,15735.0,42.1192,42.1583,42.0997,42.1583,15735.0
2019-08-28 11:15:00,43.15,43.21,43.15,43.19,32309.0,42.1583,42.2169,42.1583,42.1974,32309.0
2019-08-28 11:20:00,43.19,43.28,43.18,43.26,26858.0,42.1974,42.2853,42.1876,42.2657,26858.0
2019-08-28 11:25:00,43.26,43.34,43.26,43.32,24655.0,42.2657,42.3439,42.2657,42.3244,24655.0
2019-08-28 11:30:00,43.32,43.33,43.24,43.24,31996.0,42.3244,42.3341,42.2462,42.2462,31996.0
2019-08-28 11:35:00,43.24,43.35,43.23,43.32,27860.0,42.2462,42.3537,42.2364,42.3244,27860.0
2019-08-28 11:40:00,43.33,43.38,43.31,43.38,25721.0,42.3341,42.383,42.3146,42.383,25721.0
2019-08-28 11:45:00,43.38,43.44,43.37,43.4,23626.0,42.383,42.4416,42.3732,42.4025,23626.0
2019-08-28 11:50:00,43.41,43.44,43.37,43.44,12536.0,42.4123,42.4416,42.3732,42.4416,12536.0
2019-08-28 11:55:00,43.44,43.45,43.37,43.39,26421.0,42.4416,42.4514,42.3732,42.3928,26421.0
2019-08-28 12:00:00,43.39,43.43,43.37,43.41,15355.0,42.3928,42.4318,42.3732,42.4123,15355.0
2019-08-28 12:05:00,43.41,43.45,43.4,43.43,10848.0,42.4123,42.4514,42.4025,42.4318,10848.0
2019-08-28 12:10:00,43.42,43.43,43.31,43.32,16041.0,42.4221,42.4318,42.3146,42.3244,16041.0
2019-08-28 12:15:00,43.32,43.4,43.31,43.4,11570.0,42.3244,42.4025,42.3146,42.4025,11570.0
2019-08-28 12:20:00,43.39,43.44,43.39,43.41,23416.0,42.3928,42.4416,42.3928,42.4123,23416.0
2019-08-28 12:25:00,43.41,43.43,43.33,43.34,26352.0,42.4123,42.4318,42.3341,42.3439,26352.0
2019-08-28 12:30:00,43.34,43.36,43.33,43.34,12244.0,42.3439,42.3634,42.3341,42.3439,12244.0
2019-08-28 12:35:00,43.33,43.34,43.3,43.33,18479.0,42.3341,42.3439,42.3048,42.3341,18479.0
2019-08-28 12:40:00,43.33,43.37,43.32,43.37,13483.0,42.3341,42.3732,42.3244,42.3732,13483.0
2019-08-28 12:45:00,43.37,43.39,43.35,43.36,7137.0,42.3732,42.3928,42.3537,42.3634,7137.0
2019-08-28 12:50:00,43.36,43.43,43.35,43.43,9920.0,42.3634,42.4318,42.3537,42.4318,9920.0
2019-08-28 12:55:00,43.42,43.43,43.4,43.43,7484.0,42.4221,42.4318,42.4025,42.4318,7484.0
2019-08-28 13:00:00,43.43,43.44,43.39,43.44,14898.0,42.4318,42.4416,42.3928,42.4416,14898.0
2019-08-28 13:05:00,43.43,43.46,43.42,43.43,22505.0,42.4318,42.4611,42.4221,42.4318,22505.0
2019-08-28 13:10:00,43.43,43.43,43.35,43.35,18213.0,42.4318,42.4318,42.3537,42.3537,18213.0
2019-08-28 13:15:00,43.35,43.35,43.28,43.33,56022.0,42.3537,42.3537,42.2853,42.3341,56022.0
2019-08-28 13:20:00,43.34,43.36,43.32,43.34,9967.0,42.3439,42.3634,42.3244,42.3439,9967.0
2019-08-28 13:25:00,43.33,43.41,43.33,43.4,13814.0,42.3341,42.4123,42.3341,42.4025,13814.0
2019-08-28 13:30:00,43.4,43.46,43.39,43.45,9266.0,42.4025,42.4611,42.3928,42.4514,9266.0
2019-08-28 13:35:00,43.46,43.5,43.45,43.46,27749.0,42.4611,42.5002,42.4514,42.4611,27749.0
2019-08-28 13:40:00,43.46,43.47,43.46,43.47,3828.0,42.4611,42.4709,42.4611,42.4709,3828.0
2019-08-28 13:45:00,43.47,43.49,43.44,43.47,12900.0,42.4709,42.4905,42.4416,42.4709,12900.0
2019-08-28 13:50:00,43.48,43.48,43.44,43.47,8240.0,42.4807,42.4807,42.4416,42.4709,8240.0
2019-08-28 13:55:00,43.47,43.47,43.43,43.43,7538.0,42.4709,42.4709,42.4318,42.4318,7538.0
2019-08-28 14:00:00,43.43,43.45,43.42,43.43,17130.0,42.4318,42.4514,42.4221,42.4318,17130.0
2019-08-28 14:05:00,43.45,43.45,43.41,43.41,12983.0,42.4514,42.4514,42.4123,42.4123,12983.0
2019-08-28 14:10:00,43.41,43.41,43.37,43.39,18056.0,42.4123,42.4123,42.3732,42.3928,18056.0
2019-08-28 14:15:00,43.39,43.43,43.38,43.43,12335.0,42.3928,42.4318,42.383,42.4318,12335.0
2019-08-28 14:20:00,43.43,43.47,43.43,43.47,9797.0,42.4318,42.4709,42.4318,42.4709,9797.0
2019-08-28 14:25:00,43.46,43.5,43.46,43.46,10236.0,42.4611,42.5002,42.4611,42.4611,10236.0
2019-08-28 14:30:00,43.46,43.49,43.44,43.49,13688.0,42.4611,42.4905,42.4416,42.4905,13688.0
2019-08-28 14:35:00,43.48,43.51,43.46,43.46,11467.0,42.4807,42.51,42.4611,42.4611,11467.0
2019-08-28 14:40:00,43.47,43.49,43.43,43.43,18188.0,42.4709,42.4905,42.4318,42.4318,18188.0
2019-08-28 14:45:00,43.44,43.47,43.43,43.45,15247.0,42.4416,42.4709,42.4318,42.4514,15247.0
2019-08-28 14:50:00,43.46,43.48,43.45,43.48,11605.0,42.4611,42.4807,42.4514,42.4807,11605.0
2019-08-28 14:55:00,43.48,43.49,43.46,43.46,6339.0,42.4807,42.4905,42.4611,42.4611,6339.0
2019-08-28 15:00:00,43.46,43.47,43.45,43.45,6605.0,42.4611,42.4709,42.4514,42.4514,6605.0
2019-08-28 15:05:00,43.46,43.47,43.45,43.47,10703.0,42.4611,42.4709,42.4514,42.4709,10703.0
2019-08-28 15:10:00,43.47,43.47,43.43,43.45,19257.0,42.4709,42.4709,42.4318,42.4514,19257.0
2019-08-28 15:15:00,43.45,43.51,43.44,43.51,20202.0,42.4514,42.51,42.4416,42.51,20202.0
2019-08-28 15:20:00,43.52,43.52,43.41,43.41,23733.0,42.5198,42.5198,42.4123,42.4123,23733.0
2019-08-28 15:25:00,43.41,43.42,43.35,43.36,30367.0,42.4123,42.4221,42.3537,42.3634,30367.0
2019-08-28 15:30:00,43.36,43.39,43.33,43.38,25013.0,42.3634,42.3928,42.3341,42.383,25013.0
2019-08-28 15:35:00,43.38,43.4,43.37,43.4,19172.0,42.383,42.4025,42.3732,42.4025,19172.0
2019-08-28 15:40:00,43.4,43.43,43.39,43.41,24987.0,42.4025,42.4318,42.3928,42.4123,24987.0
2019-08-28 15:45:00,43.41,43.42,43.39,43.41,32624.0,42.4123,42.4221,42.3928,42.4123,32624.0
2019-08-28 15:50:00,43.42,43.43,43.4,43.42,46331.0,42.4221,42.4318,42.4025,42.4221,46331.0
2019-08-28 15:55:00,43.41,43.45,43.39,43.4,122027.0,42.4123,42.4514,42.3928,42.4025,122027.0
2019-08-29 09:30:00,43.86,44.14,43.82,44.14,99588.0,42.852,43.1255,42.8129,43.1255,99588.0
2019-08-29 09:35:00,44.13,44.15,44.02,44.08,31986.0,43.1157,43.1353,43.0083,43.0669,31986.0
2019-08-29 09:40:00,44.07,44.27,44.06,44.2,36493.0,43.0571,43.2525,43.0474,43.1841,36493.0
2019-08-29 09:45:00,44.2,44.25,44.1,44.11,43225.0,43.1841,43.233,43.0864,43.0962,43225.0
2019-08-29 09:50:00,44.12,44.19,44.09,44.18,40672.0,43.106,43.1744,43.0767,43.1646,40672.0
2019-08-29 09:55:00,44.18,44.21,44.14,44.14,26405.0,43.1646,43.1939,43.1255,43.1255,26405.0
2019-08-29 10:00:00,44.13,44.16,44.1,44.12,24018.0,43.1157,43.1451,43.0864,43.106,24018.0
2019-08-29 10:05:00,44.11,44.26,44.1,44.26,31783.0,43.0962,43.2428,43.0864,43.2428,31783.0
2019-08-29 10:10:00,44.25,44.26,44.23,44.26,16284.0,43.233,43.2428,43.2134,43.2428,16284.0
2019-08-29 10:15:00,44.26,44.35,44.25,44.29,37814.0,43.2428,43.3307,43.233,43.2721,37814.0
2019-08-29 10:20:00,44.29,44.29,44.21,44.22,17273.0,43.2721,43.2721,43.1939,43.2037,17273.0
2019-08-29 10:25:00,44.22,44.29,44.22,44.28,10837.0,43.2037,43.2721,43.2037,43.2623,10837.0
2019-08-29 10:30:00,44.28,44.28,44.15,44.16,16313.0,43.2623,43.2623,43.1353,43.1451,16313.0
2019-08-29 10:35:00,44.16,44.17,43.91,44.02,47464.0,43.1451,43.1548,42.9008,43.0083,47464.0
2019-08-29 10:40:00,44.02,44.11,44.02,44.09,11971.0,43.0083,43.0962,43.0083,43.0767,11971.0
2019-08-29 10:45:00,44.08,44.08,43.97,44.0,8735.0,43.0669,43.0669,42.9594,42.9887,8735.0
2019-08-29 10:50:00,44.01,44.05,44.0,44.05,16261.0,42.9985,43.0376,42.9887,43.0376,16261.0
2019-08-29 10:55:00,44.05,44.17,44.05,44.16,21579.0,43.0376,43.1548,43.0376,43.1451,21579.0
2019-08-29 11:00:00,44.16,44.16,44.1,44.1,18613.0,43.1451,43.1451,43.0864,43.0864,18613.0
2019-08-29 11:05:00,44.11,44.14,44.05,44.06,33503.0,43.0962,43.1255,43.0376,43.0474,33503.0
2019-08-29 11:10:00,44.06,44.14,44.04,44.13,35566.0,43.0474,43.1255,43.0278,43.1157,35566.0
2019-08-29 11:15:00,44.12,44.13,44.07,44.07,28653.0,43.106,43.1157,43.0571,43.0571,28653.0
2019-08-29 11:20:00,44.08,44.18,44.08,44.18,41257.0,43.0669,43.1646,43.0669,43.1646,41257.0
2019-08-29 11:25:00,44.18,44.23,44.17,44.22,20027.0,43.1646,43.2134,43.1548,43.2037,20027.0
2019-08-29 11:30:00,44.23,44.29,44.19,44.28,42341.0,43.2134,43.2721,43.1744,43.2623,42341.0
2019-08-29 11:35:00,44.29,44.35,44.28,44.34,18315.0,43.2721,43.3307,43.2623,43.3209,18315.0
2019-08-29 11:40:00,44.33,44.34,44.3,44.32,20731.0,43.3112,43.3209,43.2818,43.3014,20731.0
2019-08-29 11:45:00,44.32,44.44,44.32,44.44,28626.0,43.3014,43.4186,43.3014,43.4186,28626.0
2019-08-29 11:50:00,44.43,44.44,44.31,44.31,73700.0,43.4089,43.4186,43.2916,43.2916,73700.0
2019-08-29 11:55:00,44.31,44.31,44.24,44.26,17320.0,43.2916,43.2916,43.2232,43.2428,17320.0
2019-08-29 12:00:00,44.25,44.25,44.21,44.24,15956.0,43.233,43.233,43.1939,43.2232,15956.0
2019-08-29 12:05:00,44.25,44.25,44.22,44.23,9704.0,43.233,43.233,43.2037,43.2134,9704.0
2019-08-29 12:10:00,44.24,44.29,44.24,44.29,13294.0,43.2232,43.2721,43.2232,43.2721,13294.0
2019-08-29 12:15:00,44.29,44.31,44.27,44.3,20720.0,43.2721,43.2916,43.2525,43.2818,20720.0
2019-08-29 12:20:00,44.3,44.34,44.3,44.32,12258.0,43.2818,43.3209,43.2818,43.3014,12258.0
2019-08-29 12:25:00,44.32,44.38,44.32,44.37,10913.0,43.3014,43.36,43.3014,43.3502,10913.0
2019-08-29 12:30:00,44.36,44.37,44.33,44.33,15085.0,43.3405,43.3502,43.3112,43.3112,15085.0
2019-08-29 12:35:00,44.32,44.37,44.32,44.37,11164.0,43.3014,43.3502,43.3014,43.3502,11164.0
2019-08-29 12:40:00,44.36,44.38,44.36,44.38,6454.0,43.3405,43.36,43.3405,43.36,6454.0
2019-08-29 12:45:00,44.38,44.38,44.35,44.35,7352.0,43.36,43.36,43.3307,43.3307,7352.0
2019-08-29 12:50:00,44.35,44.36,44.32,44.34,8313.0,43.3307,43.3405,43.3014,43.3209,8313.0
2019-08-29 12:55:00,44.33,44.35,44.3,44.3,10147.0,43.3112,43.3307,43.2818,43.2818,10147.0
2019-08-29 13:00:00,44.31,44.34,44.31,44.34,8134.0,43.2916,43.3209,43.2916,43.3209,8134.0
2019-08-29 13:05:00,44.34,44.39,44.33,44.37,10616.0,43.3209,43.3698,43.3112,43.3502,10616.0
2019-08-29 13:10:00,44.38,44.38,44.33,44.34,8659.0,43.36,43.36,43.3112,43.3209,8659.0
2019-08-29 13:15:00,44.34,44.34,44.32,44.32,7140.0,43.3209,43.3209,43.3014,43.3014,7140.0
2019-08-29 13:20:00,44.33,44.33,44.29,44.29,10408.0,43.3112,43.3112,43.2721,43.2721,10408.0
2019-08-29 13:25:00,44.29,44.32,44.27,44.29,17487.0,43.2721,43.3014,43.2525,43.2721,17487.0
2019-08-29 13:30:00,44.28,44.29,44.21,44.22,14434.0,43.2623,43.2721,43.1939,43.2037,14434.0
2019-08-29 13:35:00,44.22,44.32,44.22,44.26,17721.0,43.2037,43.3014,43.2037,43.2428,17721.0
2019-08-29 13:40:00,44.26,44.28,44.24,44.25,21484.0,43.2428,43.2623,43.2232,43.233,21484.0
2019-08-29 13:45:00,44.25,44.26,44.19,44.19,13441.0,43.233,43.2428,43.1744,43.1744,13441.0
2019-08-29 13:50:00,44.19,44.2,44.13,44.13,23528.0,43.1744,43.1841,43.1157,43.1157,23528.0
2019-08-29 13:55:00,44.14,44.14,44.11,44.14,22440.0,43.1255,43.1255,43.0962,43.1255,22440.0
2019-08-29 14:00:00,44.13,44.21,44.13,44.15,36182.0,43.1157,43.1939,43.1157,43.1353,36182.0
2019-08-29 14:05:00,44.15,44.15,44.09,44.09,27949.0,43.1353,43.1353,43.0767,43.0767,27949.0
2019-08-29 14:10:00,44.09,44.1,44.03,44.04,28132.0,43.0767,43.0864,43.018,43.0278,28132.0
2019-08-29 14:15:00,44.04,44.06,44.0,44.02,32492.0,43.0278,43.0474,42.9887,43.0083,32492.0
2019-08-29 14:20:00,44.02,44.06,44.02,44.06,11778.0,43.0083,43.0474,43.0083,43.0474,11778.0
2019-08-29 14:25:00,44.06,44.09,44.04,44.08,15412.0,43.0474,43.0767,43.0278,43.0669,15412.0
2019-08-29 14:30:00,44.08,44.09,44.04,44.05,11686.0,43.0669,43.0767,43.0278,43.0376,11686.0
2019-08-29 14:35:00,44.05,44.05,44.02,44.03,19269.0,43.0376,43.0376,43.0083,43.018,19269.0
2019-08-29 14:40:00,44.02,44.06,44.0,44.01,13848.0,43.0083,43.0474,42.9887,42.9985,13848.0
2019-08-29 14:45:00,44.01,44.05,44.0,44.0,50185.0,42.9985,43.0376,42.9887,42.9887,50185.0
2019-08-29 14:50:00,44.0,44.0,43.94,43.97,104269.0,42.9887,42.9887,42.9301,42.9594,104269.0
2019-08-29 14:55:00,43.97,44.03,43.96,44.01,20264.0,42.9594,43.018,42.9497,42.9985,20264.0
2019-08-29 15:00:00,44.01,44.01,43.93,43.96,30417.0,42.9985,42.9985,42.9203,42.9497,30417.0
2019-08-29 15:05:00,43.96,43.98,43.95,43.97,17439.0,42.9497,42.9692,42.9399,42.9594,17439.0
2019-08-29 15:10:00,43.97,44.0,43.96,43.98,10099.0,42.9594,42.9887,42.9497,42.9692,10099.0
2019-08-29 15:15:00,43.98,43.99,43.95,43.96,12571.0,42.9692,42.979,42.9399,42.9497,12571.0
2019-08-29 15:20:00,43.95,43.96,43.87,43.88,28531.0,42.9399,42.9497,42.8617,42.8715,28531.0
2019-08-29 15:25:00,43.87,43.91,43.87,43.89,18332.0,42.8617,42.9008,42.8617,42.8813,18332.0
2019-08-29 15:30:00,43.89,43.99,43.89,43.98,23937.0,42.8813,42.979,42.8813,42.9692,23937.0
2019-08-29 15:35:00,43.99,43.99,43.95,43.97,24241.0,42.979,42.979,42.9399,42.9594,24241.0
2019-08-29 15:40:00,43.98,43.98,43.96,43.97,19469.0,42.9692,42.9692,42.9497,42.9594,19469.0
2019-08-29 15:45:00,43.98,44.03,43.97,44.01,33241.0,42.9692,43.018,42.9594,42.9985,33241.0
2019-08-29 15:50:00,44.02,44.05,44.01,44.02,53061.0,43.0083,43.0376,42.9985,43.0083,53061.0
2019-08-29 15:55:00,44.02,44.04,43.95,44.0,100375.0,43.0083,43.0278,42.9399,42.9887,100375.0
2019-08-30 09:30:00,44.09,44.26,44.0,44.12,92174.0,43.0767,43.2428,42.9887,43.106,92174.0
2019-08-30 09:35:00,44.12,44.16,44.03,44.12,56593.0,43.106,43.1451,43.018,43.106,56593.0
2019-08-30 09:40:00,44.11,44.19,44.08,44.19,26661.0,43.0962,43.1744,43.0669,43.1744,26661.0
2019-08-30 09:45:00,44.2,44.21,44.15,44.15,53319.0,43.1841,43.1939,43.1353,43.1353,53319.0
2019-08-30 09:50:00,44.14,44.25,44.12,44.22,20674.0,43.1255,43.233,43.106,43.2037,20674.0
2019-08-30 09:55:00,44.24,44.25,44.09,44.13,43106.0,43.2232,43.233,43.0767,43.1157,43106.0
2019-08-30 10:00:00,44.12,44.27,44.12,44.21,36089.0,43.106,43.2525,43.106,43.1939,36089.0
2019-08-30 10:05:00,44.22,44.27,44.2,44.27,25752.0,43.2037,43.2525,43.1841,43.2525,25752.0
2019-08-30 10:10:00,44.27,44.32,44.24,44.25,36916.0,43.2525,43.3014,43.2232,43.233,36916.0
2019-08-30 10:15:00,44.25,44.25,44.17,44.22,49263.0,43.233,43.233,43.1548,43.2037,49263.0
2019-08-30 10:20:00,44.22,44.26,44.19,44.23,20577.0,43.2037,43.2428,43.1744,43.2134,20577.0
2019-08-30 10:25:00,44.22,44.24,44.18,44.24,29609.0,43.2037,43.2232,43.1646,43.2232,29609.0
2019-08-30 10:30:00,44.23,44.27,44.23,44.24,29229.0,43.2134,43.2525,43.2134,43.2232,29229.0
2019-08-30 10:35:00,44.24,44.29,44.22,44.27,21899.0,43.2232,43.2721,43.2037,43.2525,21899.0
2019-08-30 10:40:00,44.27,44.29,44.24,44.27,18417.0,43.2525,43.2721,43.2232,43.2525,18417.0
2019-08-30 10:45:00,44.27,44.29,44.23,44.25,17837.0,43.2525,43.2721,43.2134,43.233,17837.0
2019-08-30 10:50:00,44.25,44.26,44.2,44.23,13422.0,43.233,43.2428,43.1841,43.2134,13422.0
2019-08-30 10:55:00,44.23,44.25,44.19,44.19,29513.0,43.2134,43.233,43.1744,43.1744,29513.0
2019-08-30 11:00:00,44.2,44.21,44.08,44.09,70456.0,43.1841,43.1939,43.0669,43.0767,70456.0
2019-08-30 11:05:00,44.1,44.11,44.05,44.07,18355.0,43.0864,43.0962,43.0376,43.0571,18355.0
2019-08-30 11:10:00,44.07,44.09,43.99,44.02,20680.0,43.0571,43.0767,42.979,43.0083,20680.0
2019-08-30 11:15:00,44.01,44.03,43.99,44.01,37701.0,42.9985,43.018,42.979,42.9985,37701.0
2019-08-30 11:20:00,44.01,44.02,43.98,43.99,28599.0,42.9985,43.0083,42.9692,42.979,28599.0
2019-08-30 11:25:00,43.99,44.03,43.96,44.0,40574.0,42.979,43.018,42.9497,42.9887,40574.0
2019-08-30 11:30:00,44.01,44.08,43.99,44.05,40367.0,42.9985,43.0669,42.979,43.0376,40367.0
2019-08-30 11:35:00,44.06,44.08,44.04,44.06,16749.0,43.0474,43.0669,43.0278,43.0474,16749.0
2019-08-30 11:40:00,44.06,44.08,44.05,44.08,18191.0,43.0474,43.0669,43.0376,43.0669,18191.0
2019-08-30 11:45:00,44.1,44.13,44.09,44.13,23137.0,43.0864,43.1157,43.0767,43.1157,23137.0
2019-08-30 11:50:00,44.13,44.17,44.12,44.16,16819.0,43.1157,43.1548,43.106,43.1451,16819.0
2019-08-30 11:55:00,44.16,44.16,44.13,44.14,15822.0,43.1451,43.1451,43.1157,43.1255,15822.0
2019-08-30 12:00:00,44.14,44.15,44.09,44.09,18190.0,43.1255,43.1353,43.0767,43.0767,18190.0
2019-08-30 12:05:00,44.09,44.15,44.09,44.12,15398.0,43.0767,43.1353,43.0767,43.106,15398.0
2019-08-30 12:10:00,44.11,44.17,44.1,44.15,24813.0,43.0962,43.1548,43.0864,43.1353,24813.0
2019-08-30 12:15:00,44.15,44.17,44.13,44.16,10786.0,43.1353,43.1548,43.1157,43.1451,10786.0
2019-08-30 12:20:00,44.16,44.19,44.15,44.19,21213.0,43.1451,43.1744,43.1353,43.1744,21213.0
2019-08-30 12:25:00,44.19,44.25,44.19,44.22,16389.0,43.1744,43.233,43.1744,43.2037,16389.0
2019-08-30 12:30:00,44.21,44.21,44.14,44.17,17872.0,43.1939,43.1939,43.1255,43.1548,17872.0
2019-08-30 12:35:00,44.18,44.19,44.15,44.17,10396.0,43.1646,43.1744,43.1353,43.1548,10396.0
2019-08-30 12:40:00,44.18,44.21,44.15,44.19,21396.0,43.1646,43.1939,43.1353,43.1744,21396.0
2019-08-30 12:45:00,44.19,44.22,44.19,44.22,12786.0,43.1744,43.2037,43.1744,43.2037,12786.0
2019-08-30 12:50:00,44.22,44.22,44.19,44.21,15036.0,43.2037,43.2037,43.1744,43.1939,15036.0
2019-08-30 12:55:00,44.22,44.25,44.21,44.25,19196.0,43.2037,43.233,43.1939,43.233,19196.0
2019-08-30 13:00:00,44.25,44.25,44.21,44.22,11120.0,43.233,43.233,43.1939,43.2037,11120.0
2019-08-30 13:05:00,44.21,44.22,44.19,44.21,12397.0,43.1939,43.2037,43.1744,43.1939,12397.0
2019-08-30 13:10:00,44.21,44.22,44.19,44.2,9303.0,43.1939,43.2037,43.1744,43.1841,9303.0
2019-08-30 13:15:00,44.19,44.2,44.16,44.18,13520.0,43.1744,43.1841,43.1451,43.1646,13520.0
2019-08-30 13:20:00,44.18,44.19,44.16,44.16,5600.0,43.1646,43.1744,43.1451,43.1451,5600.0
2019-08-30 13:25:00,44.17,44.19,44.17,44.18,6250.0,43.1548,43.1744,43.1548,43.1646,6250.0
2019-08-30 13:30:00,44.18,44.21,44.17,44.21,16478.0,43.1646,43.1939,43.1548,43.1939,16478.0
2019-08-30 13:35:00,44.21,44.21,44.11,44.16,29262.0,43.1939,43.1939,43.0962,43.1451,29262.0
2019-08-30 13:40:00,44.16,44.16,44.09,44.12,8999.0,43.1451,43.1451,43.0767,43.106,8999.0
2019-08-30 13:45:00,44.12,44.16,44.11,44.13,15227.0,43.106,43.1451,43.0962,43.1157,15227.0
2019-08-30 13:50:00,44.14,44.15,44.12,44.13,19890.0,43.1255,43.1353,43.106,43.1157,19890.0
2019-08-30 13:55:00,44.13,44.15,44.12,44.12,14372.0,43.1157,43.1353,43.106,43.106,14372.0
2019-08-30 14:00:00,44.13,44.16,44.12,44.16,16660.0,43.1157,43.1451,43.106,43.1451,16660.0
2019-08-30 14:05:00,44.17,44.19,44.17,44.18,17758.0,43.1548,43.1744,43.1548,43.1646,17758.0
2019-08-30 14:10:00,44.18,44.18,44.14,44.16,22223.0,43.1646,43.1646,43.1255,43.1451,22223.0
2019-08-30 14:15:00,44.16,44.2,44.16,44.2,17992.0,43.1451,43.1841,43.1451,43.1841,17992.0
2019-08-30 14:20:00,44.19,44.21,44.19,44.2,15273.0,43.1744,43.1939,43.1744,43.1841,15273.0
2019-08-30 14:25:00,44.2,44.2,44.16,44.18,18024.0,43.1841,43.1841,43.1451,43.1646,18024.0
2019-08-30 14:30:00,44.19,44.2,44.15,44.16,20397.0,43.1744,43.1841,43.1353,43.1451,20397.0
2019-08-30 14:35:00,44.16,44.16,44.13,44.15,10952.0,43.1451,43.1451,43.1157,43.1353,10952.0
2019-08-30 14:40:00,44.15,44.15,44.08,44.15,10710.0,43.1353,43.1353,43.0669,43.1353,10710.0
2019-08-30 14:45:00,44.15,44.15,44.1,44.12,12220.0,43.1353,43.1353,43.0864,43.106,12220.0
2019-08-30 14:50:00,44.12,44.15,44.1,44.1,16870.0,43.106,43.1353,43.0864,43.0864,16870.0
2019-08-30 14:55:00,44.1,44.11,44.08,44.09,12499.0,43.0864,43.0962,43.0669,43.0767,12499.0
2019-08-30 15:00:00,44.08,44.13,44.04,44.05,29665.0,43.0669,43.1157,43.0278,43.0376,29665.0
2019-08-30 15:05:00,44.06,44.08,44.03,44.04,22400.0,43.0474,43.0669,43.018,43.0278,22400.0
2019-08-30 15:10:00,44.03,44.04,44.0,44.03,20506.0,43.018,43.0278,42.9887,43.018,20506.0
2019-08-30 15:15:00,44.03,44.04,43.99,44.02,35615.0,43.018,43.0278,42.979,43.0083,35615.0
2019-08-30 15:20:00,44.02,44.05,44.0,44.05,26594.0,43.0083,43.0376,42.9887,43.0376,26594.0
2019-08-30 15:25:00,44.05,44.1,44.04,44.09,58714.0,43.0376,43.0864,43.0278,43.0767,58714.0
2019-08-30 15:30:00,44.09,44.1,44.08,44.09,30205.0,43.0767,43.0864,43.0669,43.0767,30205.0
2019-08-30 15:35:00,44.09,44.09,44.03,44.03,43915.0,43.0767,43.0767,43.018,43.018,43915.0
2019-08-30 15:40:00,44.04,44.05,43.99,44.02,47329.0,43.0278,43.0376,42.979,43.0083,47329.0
2019-08-30 15:45:00,44.02,44.06,44.01,44.03,33679.0,43.0083,43.0474,42.9985,43.018,33679.0
2019-08-30 15:50:00,44.02,44.1,44.02,44.07,128148.0,43.0083,43.0864,43.0083,43.0571,128148.0
2019-08-30 15:55:00,44.07,44.14,44.05,44.05,218415.0,43.0571,43.1255,43.0376,43.0376,218415.0
2019-09-03 09:30:00,43.82,43.86,43.47,43.69,117776.0,42.8129,42.852,42.4709,42.6859,117776.0
2019-09-03 09:35:00,43.68,43.72,43.44,43.48,49444.0,42.6761,42.7152,42.4416,42.4807,49444.0
2019-09-03 09:40:00,43.5,43.51,43.32,43.34,61851.0,42.5002,42.51,42.3244,42.3439,61851.0
2019-09-03 09:45:00,43.33,43.39,43.23,43.25,69214.0,42.3341,42.3928,42.2364,42.256,69214.0
2019-09-03 09:50:00,43.26,43.42,43.23,43.42,18191.0,42.2657,42.4221,42.2364,42.4221,18191.0
2019-09-03 09:55:00,43.42,43.43,43.29,43.31,14403.0,42.4221,42.4318,42.2951,42.3146,14403.0
2019-09-03 10:00:00,43.29,43.31,43.02,43.04,35826.0,42.2951,42.3146,42.0313,42.0508,35826.0
2019-09-03 10:05:00,43.03,43.12,43.02,43.1,28026.0,42.041,42.129,42.0313,42.1094,28026.0
2019-09-03 10:10:00,43.12,43.16,43.06,43.06,21936.0,42.129,42.168,42.0703,42.0703,21936.0
2019-09-03 10:15:00,43.06,43.1,43.02,43.06,29694.0,42.0703,42.1094,42.0313,42.0703,29694.0
2019-09-03 10:20:00,43.05,43.14,43.01,43.02,45833.0,42.0606,42.1485,42.0215,42.0313,45833.0
2019-09-03 10:25:00,43.03,43.04,42.92,43.03,47347.0,42.041,42.0508,41.9336,42.041,47347.0
2019-09-03 10:30:00,43.03,43.11,42.99,43.1,30592.0,42.041,42.1192,42.0019,42.1094,30592.0
2019-09-03 10:35:00,43.1,43.25,43.1,43.25,51784.0,42.1094,42.256,42.1094,42.256,51784.0
2019-09-03 10:40:00,43.25,43.34,43.23,43.27,33822.0,42.256,42.3439,42.2364,42.2755,33822.0
2019-09-03 10:45:00,43.26,43.29,43.2,43.27,20109.0,42.2657,42.2951,42.2071,42.2755,20109.0
2019-09-03 10:50:00,43.26,43.31,43.24,43.27,17894.0,42.2657,42.3146,42.2462,42.2755,17894.0
2019-09-03 10:55:00,43.28,43.31,43.24,43.29,25440.0,42.2853,42.3146,42.2462,42.2951,25440.0
2019-09-03 11:00:00,43.29,43.29,43.16,43.17,22712.0,42.2951,42.2951,42.168,42.1778,22712.0
2019-09-03 11:05:00,43.16,43.2,43.14,43.18,30837.0,42.168,42.2071,42.1485,42.1876,30837.0
2019-09-03 11:10:00,43.17,43.18,43.06,43.09,45665.0,42.1778,42.1876,42.0703,42.0997,45665.0
2019-09-03 11:15:00,43.09,43.11,43.05,43.09,29438.0,42.0997,42.1192,42.0606,42.0997,29438.0
2019-09-03 11:20:00,43.09,43.22,43.08,43.2,27304.0,42.0997,42.2267,42.0899,42.2071,27304.0
2019-09-03 11:25:00,43.21,43.26,43.17,43.24,25787.0,42.2169,42.2657,42.1778,42.2462,25787.0
2019-09-03 11:30:00,43.25,43.3,43.19,43.24,42637.0,42.256,42.3048,42.1974,42.2462,42637.0
2019-09-03 11:35:00,43.25,43.3,43.25,43.26,30092.0,42.256,42.3048,42.256,42.2657,30092.0
2019-09-03 11:40:00,43.27,43.3,43.23,43.26,30780.0,42.2755,42.3048,42.2364,42.2657,30780.0
2019-09-03 11:45:00,43.27,43.3,43.22,43.27,40148.0,42.2755,42.3048,42.2267,42.2755,40148.0
2019-09-03 11:50:00,43.27,43.28,43.24,43.27,16582.0,42.2755,42.2853,42.2462,42.2755,16582.0
2019-09-03 11:55:00,43.27,43.27,43.22,43.24,14331.0,42.2755,42.2755,42.2267,42.2462,14331.0
2019-09-03 12:00:00,43.23,43.23,43.18,43.21,16619.0,42.2364,42.2364,42.1876,42.2169,16619.0
2019-09-03 12:05:00,43.2,43.21,43.17,43.18,15867.0,42.2071,42.2169,42.1778,42.1876,15867.0
2019-09-03 12:10:00,43.18,43.23,43.18,43.21,21736.0,42.1876,42.2364,42.1876,42.2169,21736.0
2019-09-03 12:15:00,43.21,43.22,43.17,43.22,18710.0,42.2169,42.2267,42.1778,42.2267,18710.0
2019-09-03 12:20:00,43.22,43.26,43.18,43.18,37080.0,42.2267,42.2657,42.1876,42.1876,37080.0
2019-09-03 12:25:00,43.18,43.19,43.17,43.19,11479.0,42.1876,42.1974,42.1778,42.1974,11479.0
2019-09-03 12:30:00,43.18,43.19,43.15,43.16,17059.0,42.1876,42.1974,42.1583,42.168,17059.0
2019-09-03 12:35:00,43.16,43.22,43.16,43.18,9017.0,42.168,42.2267,42.168,42.1876,9017.0
2019-09-03 12:40:00,43.18,43.19,43.16,43.18,7901.0,42.1876,42.1974,42.168,42.1876,7901.0
2019-09-03 12:45:00,43.17,43.21,43.15,43.2,15996.0,42.1778,42.2169,42.1583,42.2071,15996.0
2019-09-03 12:50:00,43.2,43.2,43.09,43.09,16067.0,42.2071,42.2071,42.0997,42.0997,16067.0
2019-09-03 12:55:00,43.09,43.11,43.06,43.06,12403.0,42.0997,42.1192,42.0703,42.0703,12403.0
2019-09-03 13:00:00,43.06,43.07,43.03,43.05,23456.0,42.0703,42.0801,42.041,42.0606,23456.0
2019-09-03 13:05:00,43.05,43.07,43.02,43.07,25109.0,42.0606,42.0801,42.0313,42.0801,25109.0
2019-09-03 13:10:00,43.07,43.1,43.05,43.08,13558.0,42.0801,42.1094,42.0606,42.0899,13558.0
2019-09-03 13:15:00,43.08,43.09,43.05,43.05,11950.0,42.0899,42.0997,42.0606,42.0606,11950.0
2019-09-03 13:20:00,43.05,43.06,43.0,43.02,20767.0,42.0606,42.0703,42.0117,42.0313,20767.0
2019-09-03 13:25:00,43.02,43.03,43.0,43.02,18795.0,42.0313,42.041,42.0117,42.0313,18795.0
2019-09-03 13:30:00,43.03,43.05,42.99,43.0,32008.0,42.041,42.0606,42.0019,42.0117,32008.0
2019-09-03 13:35:00,43.0,43.0,42.97,42.97,25065.0,42.0117,42.0117,41.9824,41.9824,25065.0
2019-09-03 13:40:00,42.97,43.0,42.96,42.98,26423.0,41.9824,42.0117,41.9726,41.9922,26423.0
2019-09-03 13:45:00,42.98,43.01,42.96,43.01,14447.0,41.9922,42.0215,41.9726,42.0215,14447.0
2019-09-03 13:50:00,43.01,43.02,42.94,42.98,26696.0,42.0215,42.0313,41.9531,41.9922,26696.0
2019-09-03 13:55:00,42.98,43.01,42.98,43.0,26482.0,41.9922,42.0215,41.9922,42.0117,26482.0
2019-09-03 14:00:00,43.0,43.05,42.99,43.03,26613.0,42.0117,42.0606,42.0019,42.041,26613.0
2019-09-03 14:05:00,43.03,43.06,43.01,43.05,21379.0,42.041,42.0703,42.0215,42.0606,21379.0
2019-09-03 14:10:00,43.05,43.17,43.04,43.16,35088.0,42.0606,42.1778,42.0508,42.168,35088.0
2019-09-03 14:15:00,43.16,43.23,43.15,43.19,28389.0,42.168,42.2364,42.1583,42.1974,28389.0
2019-09-03 14:20:00,43.18,43.21,43.18,43.19,18892.0,42.1876,42.2169,42.1876,42.1974,18892.0
2019-09-03 14:25:00,43.2,43.24,43.17,43.23,15181.0,42.2071,42.2462,42.1778,42.2364,15181.0
2019-09-03 14:30:00,43.24,43.27,43.23,43.26,17147.0,42.2462,42.2755,42.2364,42.2657,17147.0
2019-09-03 14:35:00,43.26,43.3,43.22,43.22,21645.0,42.2657,42.3048,42.2267,42.2267,21645.0
2019-09-03 14:40:00,43.23,43.23,43.19,43.23,15157.0,42.2364,42.2364,42.1974,42.2364,15157.0
2019-09-03 14:45:00,43.22,43.23,43.21,43.23,8800.0,42.2267,42.2364,42.2169,42.2364,8800.0
2019-09-03 14:50:00,43.23,43.26,43.2,43.23,16201.0,42.2364,42.2657,42.2071,42.2364,16201.0
2019-09-03 14:55:00,43.22,43.25,43.22,43.24,12852.0,42.2267,42.256,42.2267,42.2462,12852.0
2019-09-03 15:00:00,43.24,43.25,43.21,43.24,20420.0,42.2462,42.256,42.2169,42.2462,20420.0
2019-09-03 15:05:00,43.24,43.26,43.22,43.26,12899.0,42.2462,42.2657,42.2267,42.2657,12899.0
2019-09-03 15:10:00,43.26,43.29,43.24,43.27,19903.0,42.2657,42.2951,42.2462,42.2755,19903.0
2019-09-03 15:15:00,43.27,43.34,43.27,43.33,19585.0,42.2755,42.3439,42.2755,42.3341,19585.0
2019-09-03 15:20:00,43.33,43.44,43.33,43.43,34271.0,42.3341,42.4416,42.3341,42.4318,34271.0
2019-09-03 15:25:00,43.44,43.47,43.43,43.46,33347.0,42.4416,42.4709,42.4318,42.4611,33347.0
2019-09-03 15:30:00,43.46,43.47,43.43,43.44,50578.0,42.4611,42.4709,42.4318,42.4416,50578.0
2019-09-03 15:35:00,43.44,43.53,43.43,43.52,34664.0,42.4416,42.5295,42.4318,42.5198,34664.0
2019-09-03 15:40:00,43.52,43.56,43.5,43.56,42455.0,42.5198,42.5588,42.5002,42.5588,42455.0
2019-09-03 15:45:00,43.56,43.68,43.55,43.64,81998.0,42.5588,42.6761,42.5491,42.637,81998.0
2019-09-03 15:50:00,43.64,43.72,43.63,43.71,120370.0,42.637,42.7152,42.6272,42.7054,120370.0
2019-09-03 15:55:00,43.7,43.71,43.64,43.69,223563.0,42.6956,42.7054,42.637,42.6859,223563.0
2019-09-04 09:30:00,43.94,44.21,43.9,44.2,119095.0,42.9301,43.1939,42.891,43.1841,119095.0
2019-09-04 09:35:00,44.21,44.34,44.18,44.29,49694.0,43.1939,43.3209,43.1646,43.2721,49694.0
2019-09-04 09:40:00,44.3,44.44,44.3,44.36,34603.0,43.2818,43.4186,43.2818,43.3405,34603.0
2019-09-04 09:45:00,44.36,44.46,44.32,44.33,33795.0,43.3405,43.4382,43.3014,43.3112,33795.0
2019-09-04 09:50:00,44.36,44.41,44.34,44.34,13394.0,43.3405,43.3893,43.3209,43.3209,13394.0
2019-09-04 09:55:00,44.35,44.38,44.29,44.35,30669.0,43.3307,43.36,43.2721,43.3307,30669.0
2019-09-04 10:00:00,44.34,44.41,44.33,44.34,19637.0,43.3209,43.3893,43.3112,43.3209,19637.0
2019-09-04 10:05:00,44.35,44.38,44.25,44.33,17129.0,43.3307,43.36,43.233,43.3112,17129.0
2019-09-04 10:10:00,44.33,44.35,44.15,44.17,14792.0,43.3112,43.3307,43.1353,43.1548,14792.0
2019-09-04 10:15:00,44.17,44.25,44.17,44.25,11760.0,43.1548,43.233,43.1548,43.233,11760.0
2019-09-04 10:20:00,44.26,44.29,44.22,44.22,11464.0,43.2428,43.2721,43.2037,43.2037,11464.0
2019-09-04 10:25:00,44.22,44.27,44.21,44.25,7855.0,43.2037,43.2525,43.1939,43.233,7855.0
2019-09-04 10:30:00,44.25,44.25,44.14,44.15,16151.0,43.233,43.233,43.1255,43.1353,16151.0
2019-09-04 10:35:00,44.14,44.15,44.09,44.11,23194.0,43.1255,43.1353,43.0767,43.0962,23194.0
2019-09-04 10:40:00,44.1,44.2,44.08,44.19,39415.0,43.0864,43.1841,43.0669,43.1744,39415.0
2019-09-04 10:45:00,44.2,44.21,44.16,44.17,15567.0,43.1841,43.1939,43.1451,43.1548,15567.0
2019-09-04 10:50:00,44.17,44.21,44.16,44.18,13180.0,43.1548,43.1939,43.1451,43.1646,13180.0
2019-09-04 10:55:00,44.17,44.18,44.14,44.14,16032.0,43.1548,43.1646,43.1255,43.1255,16032.0
2019-09-04 11:00:00,44.15,44.16,44.08,44.09,18244.0,43.1353,43.1451,43.0669,43.0767,18244.0
2019-09-04 11:05:00,44.09,44.11,44.06,44.09,13384.0,43.0767,43.0962,43.0474,43.0767,13384.0
2019-09-04 11:10:00,44.1,44.12,44.08,44.1,17386.0,43.0864,43.106,43.0669,43.0864,17386.0
2019-09-04 11:15:00,44.11,44.17,44.09,44.16,15962.0,43.0962,43.1548,43.0767,43.1451,15962.0
2019-09-04 11:20:00,44.17,44.17,44.09,44.12,19552.0,43.1548,43.1548,43.0767,43.106,19552.0
2019-09-04 11:25:00,44.11,44.15,44.09,44.14,8240.0,43.0962,43.1353,43.0767,43.1255,8240.0
2019-09-04 11:30:00,44.14,44.17,44.1,44.17,18965.0,43.1255,43.1548,43.0864,43.1548,18965.0
2019-09-04 11:35:00,44.18,44.19,44.15,44.19,11426.0,43.1646,43.1744,43.1353,43.1744,11426.0
2019-09-04 11:40:00,44.19,44.2,44.17,44.17,29222.0,43.1744,43.1841,43.1548,43.1548,29222.0
2019-09-04 11:45:00,44.18,44.18,44.13,44.16,9625.0,43.1646,43.1646,43.1157,43.1451,9625.0
2019-09-04 11:50:00,44.15,44.16,44.1,44.12,8605.0,43.1353,43.1451,43.0864,43.106,8605.0
2019-09-04 11:55:00,44.11,44.15,44.11,44.15,11042.0,43.0962,43.1353,43.0962,43.1353,11042.0
2019-09-04 12:00:00,44.15,44.17,44.14,44.16,37217.0,43.1353,43.1548,43.1255,43.1451,37217.0
2019-09-04 12:05:00,44.16,44.2,44.15,44.19,12141.0,43.1451,43.1841,43.1353,43.1744,12141.0
2019-09-04 12:10:00,44.2,44.2,44.14,44.14,10972.0,43.1841,43.1841,43.1255,43.1255,10972.0
2019-09-04 12:15:00,44.15,44.15,43.54,43.55,375115.0,43.1353,43.1353,42.5393,42.5491,375115.0
2019-09-04 12:20:00,43.55,43.92,43.52,43.92,118638.0,42.5491,42.9106,42.5198,42.9106,118638.0
2019-09-04 12:25:00,43.92,43.97,43.86,43.92,38739.0,42.9106,42.9594,42.852,42.9106,38739.0
2019-09-04 12:30:00,43.93,43.93,43.8,43.82,36065.0,42.9203,42.9203,42.7933,42.8129,36065.0
2019-09-04 12:35:00,43.82,43.87,43.82,43.83,9774.0,42.8129,42.8617,42.8129,42.8226,9774.0
2019-09-04 12:40:00,43.83,43.89,43.83,43.88,27586.0,42.8226,42.8813,42.8226,42.8715,27586.0
2019-09-04 12:45:00,43.87,43.96,43.83,43.96,75306.0,42.8617,42.9497,42.8226,42.9497,75306.0
2019-09-04 12:50:00,43.95,43.96,43.89,43.92,12246.0,42.9399,42.9497,42.8813,42.9106,12246.0
2019-09-04 12:55:00,43.92,43.94,43.88,43.91,12796.0,42.9106,42.9301,42.8715,42.9008,12796.0
2019-09-04 13:00:00,43.9,43.92,43.88,43.91,13794.0,42.891,42.9106,42.8715,42.9008,13794.0
2019-09-04 13:05:00,43.91,43.93,43.9,43.93,8574.0,42.9008,42.9203,42.891,42.9203,8574.0
2019-09-04 13:10:00,43.92,43.93,43.87,43.89,17029.0,42.9106,42.9203,42.8617,42.8813,17029.0
2019-09-04 13:15:00,43.89,43.89,43.8,43.81,34825.0,42.8813,42.8813,42.7933,42.8031,34825.0
2019-09-04 13:20:00,43.82,43.87,43.81,43.85,20606.0,42.8129,42.8617,42.8031,42.8422,20606.0
2019-09-04 13:25:00,43.85,43.9,43.84,43.89,10851.0,42.8422,42.891,42.8324,42.8813,10851.0
2019-09-04 13:30:00,43.9,43.9,43.88,43.88,10319.0,42.891,42.891,42.8715,42.8715,10319.0
2019-09-04 13:35:00,43.89,43.89,43.83,43.84,7640.0,42.8813,42.8813,42.8226,42.8324,7640.0
2019-09-04 13:40:00,43.84,43.84,43.81,43.83,13223.0,42.8324,42.8324,42.8031,42.8226,13223.0
2019-09-04 13:45:00,43.84,43.84,43.81,43.83,8782.0,42.8324,42.8324,42.8031,42.8226,8782.0
2019-09-04 13:50:00,43.83,43.83,43.8,43.81,13070.0,42.8226,42.8226,42.7933,42.8031,13070.0
2019-09-04 13:55:00,43.82,43.84,43.81,43.84,8302.0,42.8129,42.8324,42.8031,42.8324,8302.0
2019-09-04 14:00:00,43.84,43.9,43.83,43.9,10157.0,42.8324,42.891,42.8226,42.891,10157.0
2019-09-04 14:05:00,43.9,43.91,43.87,43.88,18324.0,42.891,42.9008,42.8617,42.8715,18324.0
2019-09-04 14:10:00,43.87,43.91,43.86,43.9,15991.0,42.8617,42.9008,42.852,42.891,15991.0
2019-09-04 14:15:00,43.9,43.94,43.89,43.94,20265.0,42.891,42.9301,42.8813,42.9301,20265.0
2019-09-04 14:20:00,43.94,43.94,43.91,43.92,32010.0,42.9301,42.9301,42.9008,42.9106,32010.0
2019-09-04 14:25:00,43.92,43.93,43.89,43.9,34787.0,42.9106,42.9203,42.8813,42.891,34787.0
2019-09-04 14:30:00,43.89,43.9,43.86,43.89,15492.0,42.8813,42.891,42.852,42.8813,15492.0
2019-09-04 14:35:00,43.88,43.9,43.87,43.89,17404.0,42.8715,42.891,42.8617,42.8813,17404.0
2019-09-04 14:40:00,43.89,43.9,43.88,43.88,30426.0,42.8813,42.891,42.8715,42.8715,30426.0
2019-09-04 14:45:00,43.88,43.97,43.87,43.94,86270.0,42.8715,42.9594,42.8617,42.9301,86270.0
2019-09-04 14:50:00,43.94,43.94,43.83,43.84,19679.0,42.9301,42.9301,42.8226,42.8324,19679.0
2019-09-04 14:55:00,43.84,43.84,43.79,43.81,27075.0,42.8324,42.8324,42.7836,42.8031,27075.0
2019-09-04 15:00:00,43.81,43.83,43.8,43.82,28259.0,42.8031,42.8226,42.7933,42.8129,28259.0
2019-09-04 15:05:00,43.82,43.83,43.79,43.82,24600.0,42.8129,42.8226,42.7836,42.8129,24600.0
2019-09-04 15:10:00,43.82,43.86,43.81,43.86,18694.0,42.8129,42.852,42.8031,42.852,18694.0
2019-09-04 15:15:00,43.87,43.87,43.82,43.83,23967.0,42.8617,42.8617,42.8129,42.8226,23967.0
2019-09-04 15:20:00,43.83,43.85,43.82,43.85,23208.0,42.8226,42.8422,42.8129,42.8422,23208.0
2019-09-04 15:25:00,43.85,43.88,43.84,43.88,36641.0,42.8422,42.8715,42.8324,42.8715,36641.0
2019-09-04 15:30:00,43.88,43.9,43.87,43.89,41349.0,42.8715,42.891,42.8617,42.8813,41349.0
2019-09-04 15:35:00,43.89,43.91,43.88,43.89,42546.0,42.8813,42.9008,42.8715,42.8813,42546.0
2019-09-04 15:40:00,43.88,43.9,43.88,43.9,33081.0,42.8715,42.891,42.8715,42.891,33081.0
2019-09-04 15:45:00,43.9,43.91,43.87,43.9,44309.0,42.891,42.9008,42.8617,42.891,44309.0
2019-09-04 15:50:00,43.9,43.9,43.86,43.89,90171.0,42.891,42.891,42.852,42.8813,90171.0
2019-09-04 15:55:00,43.88,43.9,43.87,43.88,113227.0,42.8715,42.891,42.8617,42.8715,113227.0
2019-09-05 09:30:00,44.25,44.47,44.25,44.4,75478.0,43.233,43.4479,43.233,43.3795,75478.0
2019-09-05 09:35:00,44.39,44.62,44.39,44.56,40868.0,43.3698,43.5945,43.3698,43.5359,40868.0
2019-09-05 09:40:00,44.57,44.75,44.56,44.7,47089.0,43.5456,43.7215,43.5359,43.6726,47089.0
2019-09-05 09:45:00,44.72,44.8,44.63,44.69,38773.0,43.6922,43.7703,43.6043,43.6629,38773.0
2019-09-05 09:50:00,44.69,44.72,44.66,44.68,29373.0,43.6629,43.6922,43.6336,43.6531,29373.0
2019-09-05 09:55:00,44.68,44.71,44.65,44.65,15613.0,43.6531,43.6824,43.6238,43.6238,15613.0
2019-09-05 10:00:00,44.67,44.84,44.66,44.81,31256.0,43.6433,43.8094,43.6336,43.7801,31256.0
2019-09-05 10:05:00,44.81,44.9,44.79,44.87,34217.0,43.7801,43.8681,43.7606,43.8387,34217.0
2019-09-05 10:10:00,44.89,44.92,44.81,44.92,40875.0,43.8583,43.8876,43.7801,43.8876,40875.0
2019-09-05 10:15:00,44.92,45.04,44.92,45.03,27014.0,43.8876,44.0048,43.8876,43.9951,27014.0
2019-09-05 10:20:00,45.02,45.09,45.0,45.07,38904.0,43.9853,44.0537,43.9658,44.0341,38904.0
2019-09-05 10:25:00,45.07,45.14,45.03,45.11,36876.0,44.0341,44.1025,43.9951,44.0732,36876.0
2019-09-05 10:30:00,45.12,45.15,45.05,45.14,20395.0,44.083,44.1123,44.0146,44.1025,20395.0
2019-09-05 10:35:00,45.15,45.17,45.11,45.14,28376.0,44.1123,44.1318,44.0732,44.1025,28376.0
2019-09-05 10:40:00,45.15,45.18,45.07,45.07,30328.0,44.1123,44.1416,44.0341,44.0341,30328.0
2019-09-05 10:45:00,45.07,45.11,45.03,45.03,18656.0,44.0341,44.0732,43.9951,43.9951,18656.0
2019-09-05 10:50:00,45.03,45.09,45.01,45.09,37190.0,43.9951,44.0537,43.9755,44.0537,37190.0
2019-09-05 10:55:00,45.08,45.1,45.02,45.04,20617.0,44.0439,44.0635,43.9853,44.0048,20617.0
2019-09-05 11:00:00,45.05,45.09,44.98,45.04,15988.0,44.0146,44.0537,43.9462,44.0048,15988.0
2019-09-05 11:05:00,45.05,45.08,45.02,45.05,14965.0,44.0146,44.0439,43.9853,44.0146,14965.0
2019-09-05 11:10:00,45.06,45.07,45.01,45.02,10329.0,44.0244,44.0341,43.9755,43.9853,10329.0
2019-09-05 11:15:00,45.03,45.06,44.98,45.04,21541.0,43.9951,44.0244,43.9462,44.0048,21541.0
2019-09-05 11:20:00,45.03,45.06,45.02,45.05,11993.0,43.9951,44.0244,43.9853,44.0146,11993.0
2019-09-05 11:25:00,45.04,45.07,45.03,45.05,11415.0,44.0048,44.0341,43.9951,44.0146,11415.0
2019-09-05 11:30:00,45.05,45.06,44.99,45.03,30246.0,44.0146,44.0244,43.956,43.9951,30246.0
2019-09-05 11:35:00,45.03,45.09,45.01,45.07,14428.0,43.9951,44.0537,43.9755,44.0341,14428.0
2019-09-05 11:40:00,45.08,45.1,45.06,45.07,31041.0,44.0439,44.0635,44.0244,44.0341,31041.0
2019-09-05 11:45:00,45.07,45.09,45.04,45.06,17977.0,44.0341,44.0537,44.0048,44.0244,17977.0
2019-09-05 11:50:00,45.05,45.14,45.05,45.14,17303.0,44.0146,44.1025,44.0146,44.1025,17303.0
2019-09-05 11:55:00,45.13,45.14,45.1,45.12,12807.0,44.0928,44.1025,44.0635,44.083,12807.0
2019-09-05 12:00:00,45.12,45.13,45.09,45.09,12015.0,44.083,44.0928,44.0537,44.0537,12015.0
2019-09-05 12:05:00,45.1,45.1,45.06,45.07,14132.0,44.0635,44.0635,44.0244,44.0341,14132.0
2019-09-05 12:10:00,45.07,45.09,45.0,45.0,42344.0,44.0341,44.0537,43.9658,43.9658,42344.0
2019-09-05 12:15:00,45.01,45.03,44.99,45.0,27449.0,43.9755,43.9951,43.956,43.9658,27449.0
2019-09-05 12:20:00,45.0,45.0,44.91,44.94,20567.0,43.9658,43.9658,43.8778,43.9071,20567.0
2019-09-05 12:25:00,44.95,44.98,44.94,44.98,8838.0,43.9169,43.9462,43.9071,43.9462,8838.0
2019-09-05 12:30:00,44.99,44.99,44.96,44.99,9467.0,43.956,43.956,43.9267,43.956,9467.0
2019-09-05 12:35:00,45.0,45.01,44.97,45.0,13807.0,43.9658,43.9755,43.9364,43.9658,13807.0
2019-09-05 12:40:00,45.0,45.03,44.99,45.02,7586.0,43.9658,43.9951,43.956,43.9853,7586.0
2019-09-05 12:45:00,45.03,45.07,45.02,45.07,10070.0,43.9951,44.0341,43.9853,44.0341,10070.0
2019-09-05 12:50:00,45.06,45.09,45.05,45.09,12178.0,44.0244,44.0537,44.0146,44.0537,12178.0
2019-09-05 12:55:00,45.09,45.14,45.09,45.12,17535.0,44.0537,44.1025,44.0537,44.083,17535.0
2019-09-05 13:00:00,45.13,45.16,45.09,45.12,23584.0,44.0928,44.1221,44.0537,44.083,23584.0
2019-09-05 13:05:00,45.13,45.13,45.05,45.08,12643.0,44.0928,44.0928,44.0146,44.0439,12643.0
2019-09-05 13:10:00,45.08,45.13,45.08,45.11,8231.0,44.0439,44.0928,44.0439,44.0732,8231.0
2019-09-05 13:15:00,45.12,45.14,45.11,45.14,4648.0,44.083,44.1025,44.0732,44.1025,4648.0
2019-09-05 13:20:00,45.14,45.15,45.12,45.15,9439.0,44.1025,44.1123,44.083,44.1123,9439.0
2019-09-05 13:25:00,45.15,45.15,45.11,45.14,18927.0,44.1123,44.1123,44.0732,44.1025,18927.0
2019-09-05 13:30:00,45.14,45.15,45.12,45.12,12295.0,44.1025,44.1123,44.083,44.083,12295.0
2019-09-05 13:35:00,45.12,45.15,45.11,45.14,13724.0,44.083,44.1123,44.0732,44.1025,13724.0
2019-09-05 13:40:00,45.14,45.14,45.12,45.14,14229.0,44.1025,44.1025,44.083,44.1025,14229.0
2019-09-05 13:45:00,45.13,45.21,45.13,45.19,39291.0,44.0928,44.1709,44.0928,44.1514,39291.0
2019-09-05 13:50:00,45.2,45.26,45.2,45.25,17668.0,44.1612,44.2198,44.1612,44.21,17668.0
2019-09-05 13:55:00,45.26,45.29,45.25,45.29,20112.0,44.2198,44.2491,44.21,44.2491,20112.0
2019-09-05 14:00:00,45.29,45.29,45.17,45.18,28271.0,44.2491,44.2491,44.1318,44.1416,28271.0
2019-09-05 14:05:00,45.17,45.22,45.17,45.22,9793.0,44.1318,44.1807,44.1318,44.1807,9793.0
2019-09-05 14:10:00,45.22,45.24,45.21,45.22,12882.0,44.1807,44.2002,44.1709,44.1807,12882.0
2019-09-05 14:15:00,45.23,45.24,45.19,45.2,14370.0,44.1905,44.2002,44.1514,44.1612,14370.0
2019-09-05 14:20:00,45.19,45.21,45.16,45.2,19473.0,44.1514,44.1709,44.1221,44.1612,19473.0
2019-09-05 14:25:00,45.2,45.24,45.19,45.21,8131.0,44.1612,44.2002,44.1514,44.1709,8131.0
2019-09-05 14:30:00,45.2,45.22,45.2,45.2,11537.0,44.1612,44.1807,44.1612,44.1612,11537.0
2019-09-05 14:35:00,45.21,45.22,45.19,45.2,10550.0,44.1709,44.1807,44.1514,44.1612,10550.0
2019-09-05 14:40:00,45.19,45.23,45.19,45.21,9268.0,44.1514,44.1905,44.1514,44.1709,9268.0
2019-09-05 14:45:00,45.2,45.22,45.19,45.22,8237.0,44.1612,44.1807,44.1514,44.1807,8237.0
2019-09-05 14:50:00,45.23,45.23,45.19,45.21,17973.0,44.1905,44.1905,44.1514,44.1709,17973.0
2019-09-05 14:55:00,45.22,45.23,45.2,45.21,12808.0,44.1807,44.1905,44.1612,44.1709,12808.0
2019-09-05 15:00:00,45.21,45.27,45.2,45.25,35583.0,44.1709,44.2295,44.1612,44.21,35583.0
2019-09-05 15:05:00,45.25,45.26,45.23,45.25,9256.0,44.21,44.2198,44.1905,44.21,9256.0
2019-09-05 15:10:00,45.25,45.28,45.24,45.28,16446.0,44.21,44.2393,44.2002,44.2393,16446.0
2019-09-05 15:15:00,45.28,45.29,45.25,45.26,23682.0,44.2393,44.2491,44.21,44.2198,23682.0
2019-09-05 15:20:00,45.26,45.28,45.22,45.26,18868.0,44.2198,44.2393,44.1807,44.2198,18868.0
2019-09-05 15:25:00,45.27,45.31,45.26,45.31,37918.0,44.2295,44.2686,44.2198,44.2686,37918.0
2019-09-05 15:30:00,45.3,45.31,45.29,45.29,21864.0,44.2589,44.2686,44.2491,44.2491,21864.0
2019-09-05 15:35:00,45.3,45.31,45.28,45.28,51534.0,44.2589,44.2686,44.2393,44.2393,51534.0
2019-09-05 15:40:00,45.29,45.29,45.23,45.23,54545.0,44.2491,44.2491,44.1905,44.1905,54545.0
2019-09-05 15:45:00,45.23,45.23,45.15,45.16,42989.0,44.1905,44.1905,44.1123,44.1221,42989.0
2019-09-05 15:50:00,45.15,45.15,45.1,45.12,81649.0,44.1123,44.1123,44.0635,44.083,81649.0
2019-09-05 15:55:00,45.12,45.15,45.09,45.11,134627.0,44.083,44.1123,44.0537,44.0732,134627.0
2019-09-06 09:30:00,45.11,45.22,45.01,45.2,83607.0,44.0732,44.1807,43.9755,44.1612,83607.0
2019-09-06 09:35:00,45.19,45.33,45.16,45.29,59565.0,44.1514,44.2882,44.1221,44.2491,59565.0
2019-09-06 09:40:00,45.29,45.31,45.19,45.22,66715.0,44.2491,44.2686,44.1514,44.1807,66715.0
2019-09-06 09:45:00,45.22,45.46,45.21,45.45,39594.0,44.1807,44.4152,44.1709,44.4054,39594.0
2019-09-06 09:50:00,45.44,45.58,45.43,45.57,28911.0,44.3956,44.5324,44.3859,44.5227,28911.0
2019-09-06 09:55:00,45.56,45.57,45.48,45.51,46355.0,44.5129,44.5227,44.4347,44.464,46355.0
2019-09-06 10:00:00,45.51,45.57,45.49,45.53,37021.0,44.464,44.5227,44.4445,44.4836,37021.0
2019-09-06 10:05:00,45.53,45.62,45.44,45.44,49690.0,44.4836,44.5715,44.3956,44.3956,49690.0
2019-09-06 10:10:00,45.44,45.52,45.43,45.51,18920.0,44.3956,44.4738,44.3859,44.464,18920.0
2019-09-06 10:15:00,45.51,45.53,45.47,45.52,33752.0,44.464,44.4836,44.425,44.4738,33752.0
2019-09-06 10:20:00,45.53,45.57,45.5,45.55,37184.0,44.4836,44.5227,44.4543,44.5031,37184.0
2019-09-06 10:25:00,45.55,45.56,45.47,45.54,23835.0,44.5031,44.5129,44.425,44.4933,23835.0
2019-09-06 10:30:00,45.55,45.56,45.4,45.41,12720.0,44.5031,44.5129,44.3566,44.3663,12720.0
2019-09-06 10:35:00,45.4,45.44,45.38,45.4,22795.0,44.3566,44.3956,44.337,44.3566,22795.0
2019-09-06 10:40:00,45.4,45.48,45.4,45.47,19440.0,44.3566,44.4347,44.3566,44.425,19440.0
2019-09-06 10:45:00,45.47,45.53,45.44,45.51,32240.0,44.425,44.4836,44.3956,44.464,32240.0
2019-09-06 10:50:00,45.51,45.52,45.47,45.48,17709.0,44.464,44.4738,44.425,44.4347,17709.0
2019-09-06 10:55:00,45.48,45.53,45.47,45.53,23760.0,44.4347,44.4836,44.425,44.4836,23760.0
2019-09-06 11:00:00,45.53,45.53,45.45,45.48,88491.0,44.4836,44.4836,44.4054,44.4347,88491.0
2019-09-06 11:05:00,45.48,45.54,45.48,45.53,30501.0,44.4347,44.4933,44.4347,44.4836,30501.0
2019-09-06 11:10:00,45.53,45.56,45.52,45.55,37812.0,44.4836,44.5129,44.4738,44.5031,37812.0
2019-09-06 11:15:00,45.56,45.59,45.54,45.58,24205.0,44.5129,44.5422,44.4933,44.5324,24205.0
2019-09-06 11:20:00,45.58,45.58,45.55,45.58,39245.0,44.5324,44.5324,44.5031,44.5324,39245.0
2019-09-06 11:25:00,45.58,45.6,45.56,45.58,44815.0,44.5324,44.552,44.5129,44.5324,44815.0
2019-09-06 11:30:00,45.58,45.6,45.47,45.48,29288.0,44.5324,44.552,44.425,44.4347,29288.0
2019-09-06 11:35:00,45.48,45.51,45.44,45.49,15902.0,44.4347,44.464,44.3956,44.4445,15902.0
2019-09-06 11:40:00,45.5,45.52,45.48,45.52,23104.0,44.4543,44.4738,44.4347,44.4738,23104.0
2019-09-06 11:45:00,45.51,45.52,45.46,45.51,21228.0,44.464,44.4738,44.4152,44.464,21228.0
2019-09-06 11:50:00,45.51,45.52,45.49,45.51,12674.0,44.464,44.4738,44.4445,44.464,12674.0
2019-09-06 11:55:00,45.52,45.54,45.5,45.54,23887.0,44.4738,44.4933,44.4543,44.4933,23887.0
2019-09-06 12:00:00,45.54,45.55,45.5,45.55,20829.0,44.4933,44.5031,44.4543,44.5031,20829.0
2019-09-06 12:05:00,45.55,45.57,45.54,45.55,9797.0,44.5031,44.5227,44.4933,44.5031,9797.0
2019-09-06 12:10:00,45.55,45.6,45.55,45.6,18972.0,44.5031,44.552,44.5031,44.552,18972.0
2019-09-06 12:15:00,45.6,45.61,45.57,45.59,16017.0,44.552,44.5617,44.5227,44.5422,16017.0
2019-09-06 12:20:00,45.59,45.62,45.57,45.59,20460.0,44.5422,44.5715,44.5227,44.5422,20460.0
2019-09-06 12:25:00,45.59,45.62,45.59,45.61,12084.0,44.5422,44.5715,44.5422,44.5617,12084.0
2019-09-06 12:30:00,45.61,45.61,45.54,45.56,12977.0,44.5617,44.5617,44.4933,44.5129,12977.0
2019-09-06 12:35:00,45.56,45.58,45.54,45.58,20093.0,44.5129,44.5324,44.4933,44.5324,20093.0
2019-09-06 12:40:00,45.59,45.6,45.56,45.58,10704.0,44.5422,44.552,44.5129,44.5324,10704.0
2019-09-06 12:45:00,45.59,45.59,45.54,45.57,20012.0,44.5422,44.5422,44.4933,44.5227,20012.0
2019-09-06 12:50:00,45.56,45.64,45.56,45.63,25454.0,44.5129,44.591,44.5129,44.5813,25454.0
2019-09-06 12:55:00,45.63,45.72,45.62,45.72,31600.0,44.5813,44.6692,44.5715,44.6692,31600.0
2019-09-06 13:00:00,45.71,45.78,45.71,45.78,31218.0,44.6594,44.7278,44.6594,44.7278,31218.0
2019-09-06 13:05:00,45.78,45.78,45.72,45.75,17608.0,44.7278,44.7278,44.6692,44.6985,17608.0
2019-09-06 13:10:00,45.75,45.78,45.74,45.78,10505.0,44.6985,44.7278,44.6887,44.7278,10505.0
2019-09-06 13:15:00,45.78,45.82,45.77,45.79,33574.0,44.7278,44.7669,44.7181,44.7376,33574.0
2019-09-06 13:20:00,45.8,45.82,45.77,45.81,115017.0,44.7474,44.7669,44.7181,44.7571,115017.0
2019-09-06 13:25:00,45.82,45.84,45.8,45.82,29442.0,44.7669,44.7864,44.7474,44.7669,29442.0
2019-09-06 13:30:00,45.81,45.82,45.8,45.81,16729.0,44.7571,44.7669,44.7474,44.7571,16729.0
2019-09-06 13:35:00,45.82,45.82,45.8,45.82,15151.0,44.7669,44.7669,44.7474,44.7669,15151.0
2019-09-06 13:40:00,45.82,45.82,45.8,45.82,18805.0,44.7669,44.7669,44.7474,44.7669,18805.0
2019-09-06 13:45:00,45.82,45.84,45.75,45.82,66754.0,44.7669,44.7864,44.6985,44.7669,66754.0
2019-09-06 13:50:00,45.82,45.88,45.81,45.88,23351.0,44.7669,44.8255,44.7571,44.8255,23351.0
2019-09-06 13:55:00,45.88,45.88,45.86,45.88,16617.0,44.8255,44.8255,44.806,44.8255,16617.0
2019-09-06 14:00:00,45.88,45.88,45.82,45.84,32959.0,44.8255,44.8255,44.7669,44.7864,32959.0
2019-09-06 14:05:00,45.82,45.85,45.81,45.84,27035.0,44.7669,44.7962,44.7571,44.7864,27035.0
2019-09-06 14:10:00,45.85,45.89,45.84,45.89,14286.0,44.7962,44.8353,44.7864,44.8353,14286.0
2019-09-06 14:15:00,45.89,45.89,45.84,45.84,22660.0,44.8353,44.8353,44.7864,44.7864,22660.0
2019-09-06 14:20:00,45.84,45.85,45.83,45.84,14263.0,44.7864,44.7962,44.7767,44.7864,14263.0
2019-09-06 14:25:00,45.85,45.85,45.79,45.79,8964.0,44.7962,44.7962,44.7376,44.7376,8964.0
2019-09-06 14:30:00,45.8,45.8,45.72,45.72,24163.0,44.7474,44.7474,44.6692,44.6692,24163.0
2019-09-06 14:35:00,45.72,45.74,45.69,45.72,26381.0,44.6692,44.6887,44.6399,44.6692,26381.0
2019-09-06 14:40:00,45.71,45.75,45.69,45.75,31014.0,44.6594,44.6985,44.6399,44.6985,31014.0
2019-09-06 14:45:00,45.75,45.78,45.74,45.78,13584.0,44.6985,44.7278,44.6887,44.7278,13584.0
2019-09-06 14:50:00,45.77,45.78,45.72,45.75,17707.0,44.7181,44.7278,44.6692,44.6985,17707.0
2019-09-06 14:55:00,45.75,45.75,45.71,45.73,16050.0,44.6985,44.6985,44.6594,44.679,16050.0
2019-09-06 15:00:00,45.74,45.75,45.68,45.68,16199.0,44.6887,44.6985,44.6301,44.6301,16199.0
2019-09-06 15:05:00,45.69,45.71,45.67,45.71,20597.0,44.6399,44.6594,44.6204,44.6594,20597.0
2019-09-06 15:10:00,45.71,45.72,45.67,45.72,20230.0,44.6594,44.6692,44.6204,44.6692,20230.0
2019-09-06 15:15:00,45.72,45.73,45.69,45.7,24029.0,44.6692,44.679,44.6399,44.6497,24029.0
2019-09-06 15:20:00,45.7,45.71,45.67,45.69,29838.0,44.6497,44.6594,44.6204,44.6399,29838.0
2019-09-06 15:25:00,45.7,45.73,45.68,45.73,34269.0,44.6497,44.679,44.6301,44.679,34269.0
2019-09-06 15:30:00,45.73,45.75,45.65,45.69,38678.0,44.679,44.6985,44.6008,44.6399,38678.0
2019-09-06 15:35:00,45.69,45.69,45.67,45.69,35498.0,44.6399,44.6399,44.6204,44.6399,35498.0
2019-09-06 15:40:00,45.69,45.73,45.68,45.72,60952.0,44.6399,44.679,44.6301,44.6692,60952.0
2019-09-06 15:45:00,45.71,45.72,45.66,45.68,50723.0,44.6594,44.6692,44.6106,44.6301,50723.0
2019-09-06 15:50:00,45.68,45.74,45.68,45.72,141732.0,44.6301,44.6887,44.6301,44.6692,141732.0
2019-09-06 15:55:00,45.71,45.77,45.68,45.72,251241.0,44.6594,44.7181,44.6301,44.6692,251241.0
2019-09-09 09:30:00,45.6,45.89,45.57,45.87,483224.0,44.552,44.8353,44.5227,44.8158,483224.0
2019-09-09 09:35:00,45.89,46.07,45.89,45.96,106434.0,44.8353,45.0112,44.8353,44.9037,106434.0
2019-09-09 09:40:00,45.97,46.01,45.86,45.97,83682.0,44.9135,44.9525,44.806,44.9135,83682.0
2019-09-09 09:45:00,45.98,46.09,45.95,46.07,84587.0,44.9232,45.0307,44.8939,45.0112,84587.0
2019-09-09 09:50:00,46.06,46.17,46.01,46.03,115276.0,45.0014,45.1089,44.9525,44.9721,115276.0
2019-09-09 09:55:00,46.02,46.22,46.02,46.18,56698.0,44.9623,45.1577,44.9623,45.1186,56698.0
2019-09-09 10:00:00,46.19,46.29,46.17,46.28,69598.0,45.1284,45.2261,45.1089,45.2163,69598.0
2019-09-09 10:05:00,46.29,46.47,46.28,46.45,58164.0,45.2261,45.402,45.2163,45.3824,58164.0
2019-09-09 10:10:00,46.44,46.62,46.37,46.57,84410.0,45.3727,45.5485,45.3043,45.4997,84410.0
2019-09-09 10:15:00,46.57,46.66,46.55,46.64,72077.0,45.4997,45.5876,45.4801,45.5681,72077.0
2019-09-09 10:20:00,46.63,46.67,46.58,46.66,108840.0,45.5583,45.5974,45.5094,45.5876,108840.0
2019-09-09 10:25:00,46.66,46.69,46.6,46.61,119015.0,45.5876,45.6169,45.529,45.5387,119015.0
2019-09-09 10:30:00,46.61,46.75,46.61,46.75,61812.0,45.5387,45.6755,45.5387,45.6755,61812.0
2019-09-09 10:35:00,46.74,46.91,46.7,46.9,92479.0,45.6658,45.8319,45.6267,45.8221,92479.0
2019-09-09 10:40:00,46.91,46.98,46.87,46.96,66342.0,45.8319,45.9002,45.7928,45.8807,66342.0
2019-09-09 10:45:00,46.96,46.99,46.82,46.91,139536.0,45.8807,45.91,45.7439,45.8319,139536.0
2019-09-09 10:50:00,46.9,46.93,46.81,46.86,77822.0,45.8221,45.8514,45.7342,45.783,77822.0
2019-09-09 10:55:00,46.86,46.88,46.83,46.84,62011.0,45.783,45.8025,45.7537,45.7635,62011.0
2019-09-09 11:00:00,46.84,46.86,46.83,46.86,83564.0,45.7635,45.783,45.7537,45.783,83564.0
2019-09-09 11:05:00,46.85,46.95,46.85,46.95,72366.0,45.7732,45.8709,45.7732,45.8709,72366.0
2019-09-09 11:10:00,46.93,47.08,46.92,47.04,76068.0,45.8514,45.9979,45.8416,45.9589,76068.0
2019-09-09 11:15:00,47.04,47.12,46.96,46.98,138166.0,45.9589,46.037,45.8807,45.9002,138166.0
2019-09-09 11:20:00,46.98,47.05,46.96,46.97,100905.0,45.9002,45.9686,45.8807,45.8905,100905.0
2019-09-09 11:25:00,46.96,47.03,46.94,46.99,62101.0,45.8807,45.9491,45.8612,45.91,62101.0
2019-09-09 11:30:00,46.99,47.08,46.98,47.02,35276.0,45.91,45.9979,45.9002,45.9393,35276.0
2019-09-09 11:35:00,47.02,47.09,47.0,47.09,57653.0,45.9393,46.0077,45.9198,46.0077,57653.0
2019-09-09 11:40:00,47.09,47.17,47.08,47.16,37428.0,46.0077,46.0859,45.9979,46.0761,37428.0
2019-09-09 11:45:00,47.16,47.2,47.14,47.2,41477.0,46.0761,46.1152,46.0566,46.1152,41477.0
2019-09-09 11:50:00,47.2,47.21,47.17,47.19,30946.0,46.1152,46.125,46.0859,46.1054,30946.0
2019-09-09 11:55:00,47.18,47.19,47.12,47.14,33389.0,46.0956,46.1054,46.037,46.0566,33389.0
2019-09-09 12:00:00,47.14,47.15,47.09,47.11,54330.0,46.0566,46.0663,46.0077,46.0273,54330.0
2019-09-09 12:05:00,47.11,47.13,47.03,47.07,41050.0,46.0273,46.0468,45.9491,45.9882,41050.0
2019-09-09 12:10:00,47.07,47.09,47.0,47.02,29600.0,45.9882,46.0077,45.9198,45.9393,29600.0
2019-09-09 12:15:00,47.02,47.04,46.98,46.98,37769.0,45.9393,45.9589,45.9002,45.9002,37769.0
2019-09-09 12:20:00,46.99,47.03,46.97,47.03,29206.0,45.91,45.9491,45.8905,45.9491,29206.0
2019-09-09 12:25:00,47.03,47.06,47.02,47.06,24572.0,45.9491,45.9784,45.9393,45.9784,24572.0
2019-09-09 12:30:00,47.06,47.12,47.05,47.12,41828.0,45.9784,46.037,45.9686,46.037,41828.0
2019-09-09 12:35:00,47.11,47.12,47.05,47.1,69824.0,46.0273,46.037,45.9686,46.0175,69824.0
2019-09-09 12:40:00,47.1,47.13,47.08,47.13,20591.0,46.0175,46.0468,45.9979,46.0468,20591.0
2019-09-09 12:45:00,47.12,47.17,47.11,47.12,22815.0,46.037,46.0859,46.0273,46.037,22815.0
2019-09-09 12:50:00,47.12,47.15,47.08,47.09,63120.0,46.037,46.0663,45.9979,46.0077,63120.0
2019-09-09 12:55:00,47.09,47.15,47.09,47.15,25041.0,46.0077,46.0663,46.0077,46.0663,25041.0
2019-09-09 13:00:00,47.15,47.17,47.1,47.12,19746.0,46.0663,46.0859,46.0175,46.037,19746.0
2019-09-09 13:05:00,47.12,47.17,47.1,47.13,25389.0,46.037,46.0859,46.0175,46.0468,25389.0
2019-09-09 13:10:00,47.14,47.17,47.13,47.13,20222.0,46.0566,46.0859,46.0468,46.0468,20222.0
2019-09-09 13:15:00,47.13,47.14,47.11,47.11,14976.0,46.0468,46.0566,46.0273,46.0273,14976.0
2019-09-09 13:20:00,47.12,47.14,47.11,47.14,14842.0,46.037,46.0566,46.0273,46.0566,14842.0
2019-09-09 13:25:00,47.13,47.2,47.13,47.2,25104.0,46.0468,46.1152,46.0468,46.1152,25104.0
2019-09-09 13:30:00,47.2,47.23,47.19,47.2,35539.0,46.1152,46.1445,46.1054,46.1152,35539.0
2019-09-09 13:35:00,47.2,47.2,47.15,47.2,26492.0,46.1152,46.1152,46.0663,46.1152,26492.0
2019-09-09 13:40:00,47.2,47.2,47.17,47.2,16303.0,46.1152,46.1152,46.0859,46.1152,16303.0
2019-09-09 13:45:00,47.2,47.24,47.18,47.22,27771.0,46.1152,46.1543,46.0956,46.1347,27771.0
2019-09-09 13:50:00,47.23,47.26,47.21,47.24,24565.0,46.1445,46.1738,46.125,46.1543,24565.0
2019-09-09 13:55:00,47.25,47.3,47.24,47.28,25410.0,46.164,46.2129,46.1543,46.1934,25410.0
2019-09-09 14:00:00,47.29,47.3,47.27,47.27,22712.0,46.2031,46.2129,46.1836,46.1836,22712.0
2019-09-09 14:05:00,47.28,47.3,47.26,47.29,48918.0,46.1934,46.2129,46.1738,46.2031,48918.0
2019-09-09 14:10:00,47.28,47.32,47.28,47.32,23323.0,46.1934,46.2324,46.1934,46.2324,23323.0
2019-09-09 14:15:00,47.32,47.38,47.31,47.38,36471.0,46.2324,46.2911,46.2227,46.2911,36471.0
2019-09-09 14:20:00,47.38,47.39,47.37,47.39,20658.0,46.2911,46.3008,46.2813,46.3008,20658.0
2019-09-09 14:25:00,47.38,47.4,47.38,47.4,29347.0,46.2911,46.3106,46.2911,46.3106,29347.0
2019-09-09 14:30:00,47.4,47.4,47.33,47.38,45875.0,46.3106,46.3106,46.2422,46.2911,45875.0
2019-09-09 14:35:00,47.38,47.4,47.33,47.4,27957.0,46.2911,46.3106,46.2422,46.3106,27957.0
2019-09-09 14:40:00,47.39,47.48,47.39,47.48,28955.0,46.3008,46.3888,46.3008,46.3888,28955.0
2019-09-09 14:45:00,47.48,47.49,47.45,47.46,46705.0,46.3888,46.3985,46.3594,46.3692,46705.0
2019-09-09 14:50:00,47.46,47.49,47.44,47.46,58411.0,46.3692,46.3985,46.3497,46.3692,58411.0
2019-09-09 14:55:00,47.46,47.5,47.39,47.49,58184.0,46.3692,46.4083,46.3008,46.3985,58184.0
2019-09-09 15:00:00,47.48,47.53,47.47,47.51,30314.0,46.3888,46.4376,46.379,46.4181,30314.0
2019-09-09 15:05:00,47.51,47.55,47.5,47.51,45772.0,46.4181,46.4571,46.4083,46.4181,45772.0
2019-09-09 15:10:00,47.51,47.56,47.51,47.54,69409.0,46.4181,46.4669,46.4181,46.4474,69409.0
2019-09-09 15:15:00,47.54,47.59,47.53,47.59,31227.0,46.4474,46.4962,46.4376,46.4962,31227.0
2019-09-09 15:20:00,47.6,47.61,47.57,47.61,48679.0,46.506,46.5158,46.4767,46.5158,48679.0
2019-09-09 15:25:00,47.61,47.64,47.59,47.63,45635.0,46.5158,46.5451,46.4962,46.5353,45635.0
2019-09-09 15:30:00,47.63,47.63,47.58,47.59,75833.0,46.5353,46.5353,46.4865,46.4962,75833.0
2019-09-09 15:35:00,47.59,47.6,47.54,47.58,62737.0,46.4962,46.506,46.4474,46.4865,62737.0
2019-09-09 15:40:00,47.59,47.6,47.58,47.59,55344.0,46.4962,46.506,46.4865,46.4962,55344.0
2019-09-09 15:45:00,47.58,47.6,47.55,47.58,108718.0,46.4865,46.506,46.4571,46.4865,108718.0
2019-09-09 15:50:00,47.57,47.66,47.56,47.62,300197.0,46.4767,46.5646,46.4669,46.5255,300197.0
2019-09-09 15:55:00,47.61,47.64,47.55,47.6,295888.0,46.5158,46.5451,46.4571,46.506,295888.0
2019-09-10 09:30:00,48.26,48.98,48.12,48.98,296714.0,47.1508,47.8543,47.014,47.8543,296714.0
2019-09-10 09:35:00,48.98,49.14,48.43,48.43,176587.0,47.8543,48.0106,47.3169,47.3169,176587.0
2019-09-10 09:40:00,48.43,48.52,48.3,48.41,101136.0,47.3169,47.4049,47.1899,47.2974,101136.0
2019-09-10 09:45:00,48.41,48.61,48.38,48.55,93380.0,47.2974,47.4928,47.2681,47.4342,93380.0
2019-09-10 09:50:00,48.55,48.74,48.51,48.66,85369.0,47.4342,47.6198,47.3951,47.5416,85369.0
2019-09-10 09:55:00,48.66,48.81,48.59,48.78,83239.0,47.5416,47.6882,47.4732,47.6589,83239.0
2019-09-10 10:00:00,48.77,48.88,48.7,48.74,73464.0,47.6491,47.7566,47.5807,47.6198,73464.0
2019-09-10 10:05:00,48.75,48.76,48.62,48.71,103960.0,47.6296,47.6393,47.5026,47.5905,103960.0
2019-09-10 10:10:00,48.71,48.81,48.61,48.73,84050.0,47.5905,47.6882,47.4928,47.61,84050.0
2019-09-10 10:15:00,48.73,48.76,48.64,48.7,85322.0,47.61,47.6393,47.5221,47.5807,85322.0
2019-09-10 10:20:00,48.7,48.86,48.69,48.86,78342.0,47.5807,47.737,47.5709,47.737,78342.0
2019-09-10 10:25:00,48.86,48.96,48.83,48.91,134425.0,47.737,47.8347,47.7077,47.7859,134425.0
2019-09-10 10:30:00,48.91,48.93,48.84,48.91,105685.0,47.7859,47.8054,47.7175,47.7859,105685.0
2019-09-10 10:35:00,48.91,49.05,48.91,49.04,99053.0,47.7859,47.9227,47.7859,47.9129,99053.0
2019-09-10 10:40:00,49.04,49.12,49.02,49.1,94796.0,47.9129,47.9911,47.8934,47.9715,94796.0
2019-09-10 10:45:00,49.1,49.12,48.89,48.95,100998.0,47.9715,47.9911,47.7663,47.825,100998.0
2019-09-10 10:50:00,48.95,49.0,48.9,48.98,115118.0,47.825,47.8738,47.7761,47.8543,115118.0
2019-09-10 10:55:00,48.98,48.98,48.8,48.83,60795.0,47.8543,47.8543,47.6784,47.7077,60795.0
2019-09-10 11:00:00,48.82,48.87,48.8,48.8,56314.0,47.698,47.7468,47.6784,47.6784,56314.0
2019-09-10 11:05:00,48.8,48.87,48.8,48.82,100056.0,47.6784,47.7468,47.6784,47.698,100056.0
2019-09-10 11:10:00,48.82,48.9,48.81,48.89,83171.0,47.698,47.7761,47.6882,47.7663,83171.0
2019-09-10 11:15:00,48.9,48.93,48.87,48.92,86574.0,47.7761,47.8054,47.7468,47.7957,86574.0
2019-09-10 11:20:00,48.92,48.97,48.78,48.82,102968.0,47.7957,47.8445,47.6589,47.698,102968.0
2019-09-10 11:25:00,48.83,48.83,48.65,48.66,56974.0,47.7077,47.7077,47.5319,47.5416,56974.0
2019-09-10 11:30:00,48.66,48.76,48.65,48.73,44562.0,47.5416,47.6393,47.5319,47.61,44562.0
2019-09-10 11:35:00,48.73,48.89,48.73,48.88,39530.0,47.61,47.7663,47.61,47.7566,39530.0
2019-09-10 11:40:00,48.88,48.92,48.83,48.9,51710.0,47.7566,47.7957,47.7077,47.7761,51710.0
2019-09-10 11:45:00,48.9,48.96,48.88,48.93,36496.0,47.7761,47.8347,47.7566,47.8054,36496.0
2019-09-10 11:50:00,48.93,49.0,48.93,49.0,43209.0,47.8054,47.8738,47.8054,47.8738,43209.0
2019-09-10 11:55:00,49.0,49.0,48.85,48.91,74203.0,47.8738,47.8738,47.7273,47.7859,74203.0
2019-09-10 12:00:00,48.92,48.93,48.78,48.81,168845.0,47.7957,47.8054,47.6589,47.6882,168845.0
2019-09-10 12:05:00,48.8,49.06,48.79,49.04,48323.0,47.6784,47.9324,47.6686,47.9129,48323.0
2019-09-10 12:10:00,49.03,49.12,48.98,49.08,39161.0,47.9031,47.9911,47.8543,47.952,39161.0
2019-09-10 12:15:00,49.08,49.2,49.07,49.16,36854.0,47.952,48.0692,47.9422,48.0301,36854.0
2019-09-10 12:20:00,49.17,49.25,49.16,49.25,52626.0,48.0399,48.1181,48.0301,48.1181,52626.0
2019-09-10 12:25:00,49.24,49.24,49.15,49.21,28622.0,48.1083,48.1083,48.0204,48.079,28622.0
2019-09-10 12:30:00,49.22,49.22,49.09,49.09,24922.0,48.0888,48.0888,47.9618,47.9618,24922.0
2019-09-10 12:35:00,49.09,49.15,49.08,49.14,16973.0,47.9618,48.0204,47.952,48.0106,16973.0
2019-09-10 12:40:00,49.15,49.16,49.1,49.11,53482.0,48.0204,48.0301,47.9715,47.9813,53482.0
2019-09-10 12:45:00,49.11,49.16,49.1,49.15,24893.0,47.9813,48.0301,47.9715,48.0204,24893.0
2019-09-10 12:50:00,49.15,49.21,49.14,49.21,24677.0,48.0204,48.079,48.0106,48.079,24677.0
2019-09-10 12:55:00,49.21,49.23,49.17,49.22,48455.0,48.079,48.0985,48.0399,48.0888,48455.0
2019-09-10 13:00:00,49.22,49.22,49.12,49.14,37776.0,48.0888,48.0888,47.9911,48.0106,37776.0
2019-09-10 13:05:00,49.14,49.19,49.11,49.19,34832.0,48.0106,48.0595,47.9813,48.0595,34832.0
2019-09-10 13:10:00,49.19,49.23,49.16,49.23,30507.0,48.0595,48.0985,48.0301,48.0985,30507.0
2019-09-10 13:15:00,49.23,49.24,49.18,49.2,35137.0,48.0985,48.1083,48.0497,48.0692,35137.0
2019-09-10 13:20:00,49.2,49.34,49.19,49.34,41841.0,48.0692,48.206,48.0595,48.206,41841.0
2019-09-10 13:25:00,49.35,49.42,49.33,49.41,41262.0,48.2158,48.2842,48.1962,48.2744,41262.0
2019-09-10 13:30:00,49.41,49.49,49.4,49.46,56543.0,48.2744,48.3526,48.2646,48.3232,56543.0
2019-09-10 13:35:00,49.46,49.48,49.44,49.46,25682.0,48.3232,48.3428,48.3037,48.3232,25682.0
2019-09-10 13:40:00,49.46,49.48,49.45,49.47,26725.0,48.3232,48.3428,48.3135,48.333,26725.0
2019-09-10 13:45:00,49.48,49.55,49.46,49.55,58972.0,48.3428,48.4112,48.3232,48.4112,58972.0
2019-09-10 13:50:00,49.55,49.6,49.55,49.6,38345.0,48.4112,48.46,48.4112,48.46,38345.0
2019-09-10 13:55:00,49.6,49.62,49.49,49.53,66510.0,48.46,48.4796,48.3526,48.3916,66510.0
2019-09-10 14:00:00,49.54,49.54,49.4,49.46,52845.0,48.4014,48.4014,48.2646,48.3232,52845.0
2019-09-10 14:05:00,49.46,49.56,49.45,49.55,72896.0,48.3232,48.4209,48.3135,48.4112,72896.0
2019-09-10 14:10:00,49.55,49.6,49.52,49.59,33469.0,48.4112,48.46,48.3819,48.4503,33469.0
2019-09-10 14:15:00,49.59,49.63,49.58,49.62,51361.0,48.4503,48.4893,48.4405,48.4796,51361.0
2019-09-10 14:20:00,49.61,49.64,49.58,49.61,59022.0,48.4698,48.4991,48.4405,48.4698,59022.0
2019-09-10 14:25:00,49.61,49.62,49.56,49.59,44479.0,48.4698,48.4796,48.4209,48.4503,44479.0
2019-09-10 14:30:00,49.59,49.67,49.58,49.61,51729.0,48.4503,48.5284,48.4405,48.4698,51729.0
2019-09-10 14:35:00,49.6,49.64,49.59,49.6,50898.0,48.46,48.4991,48.4503,48.46,50898.0
2019-09-10 14:40:00,49.6,49.61,49.53,49.55,65849.0,48.46,48.4698,48.3916,48.4112,65849.0
2019-09-10 14:45:00,49.55,49.6,49.54,49.58,30117.0,48.4112,48.46,48.4014,48.4405,30117.0
2019-09-10 14:50:00,49.58,49.69,49.57,49.68,39275.0,48.4405,48.548,48.4307,48.5382,39275.0
2019-09-10 14:55:00,49.68,49.69,49.6,49.61,47503.0,48.5382,48.548,48.46,48.4698,47503.0
2019-09-10 15:00:00,49.62,49.64,49.58,49.6,52308.0,48.4796,48.4991,48.4405,48.46,52308.0
2019-09-10 15:05:00,49.61,49.63,49.56,49.58,38552.0,48.4698,48.4893,48.4209,48.4405,38552.0
2019-09-10 15:10:00,49.58,49.62,49.56,49.56,188813.0,48.4405,48.4796,48.4209,48.4209,188813.0
2019-09-10 15:15:00,49.55,49.56,49.51,49.54,53778.0,48.4112,48.4209,48.3721,48.4014,53778.0
2019-09-10 15:20:00,49.53,49.55,49.42,49.42,64708.0,48.3916,48.4112,48.2842,48.2842,64708.0
2019-09-10 15:25:00,49.42,49.46,49.41,49.45,78525.0,48.2842,48.3232,48.2744,48.3135,78525.0
2019-09-10 15:30:00,49.45,49.52,49.41,49.49,102419.0,48.3135,48.3819,48.2744,48.3526,102419.0
2019-09-10 15:35:00,49.5,49.55,49.46,49.47,68370.0,48.3623,48.4112,48.3232,48.333,68370.0
2019-09-10 15:40:00,49.47,49.55,49.44,49.55,90360.0,48.333,48.4112,48.3037,48.4112,90360.0
2019-09-10 15:45:00,49.55,49.59,49.54,49.57,132772.0,48.4112,48.4503,48.4014,48.4307,132772.0
2019-09-10 15:50:00,49.57,49.6,49.56,49.58,240160.0,48.4307,48.46,48.4209,48.4405,240160.0
2019-09-10 15:55:00,49.58,49.67,49.57,49.67,404303.0,48.4405,48.5284,48.4307,48.5284,404303.0
2019-09-11 09:30:00,49.37,49.49,49.21,49.21,112043.0,48.2353,48.3526,48.079,48.079,112043.0
2019-09-11 09:35:00,49.22,49.22,48.61,49.0,95395.0,48.0888,48.0888,47.4928,47.8738,95395.0
2019-09-11 09:40:00,49.0,49.04,48.88,48.95,48525.0,47.8738,47.9129,47.7566,47.825,48525.0
2019-09-11 09:45:00,48.96,49.25,48.96,49.24,51498.0,47.8347,48.1181,47.8347,48.1083,51498.0
2019-09-11 09:50:00,49.25,49.46,49.24,49.37,73066.0,48.1181,48.3232,48.1083,48.2353,73066.0
2019-09-11 09:55:00,49.37,49.4,49.19,49.22,85064.0,48.2353,48.2646,48.0595,48.0888,85064.0
2019-09-11 10:00:00,49.23,49.39,49.23,49.3,75508.0,48.0985,48.2549,48.0985,48.1669,75508.0
2019-09-11 10:05:00,49.3,49.4,49.25,49.36,55187.0,48.1669,48.2646,48.1181,48.2255,55187.0
2019-09-11 10:10:00,49.36,49.38,49.28,49.32,51834.0,48.2255,48.2451,48.1474,48.1865,51834.0
2019-09-11 10:15:00,49.3,49.31,49.01,49.08,50171.0,48.1669,48.1767,47.8836,47.952,50171.0
2019-09-11 10:20:00,49.09,49.26,49.09,49.19,74562.0,47.9618,48.1278,47.9618,48.0595,74562.0
2019-09-11 10:25:00,49.19,49.31,49.16,49.24,81080.0,48.0595,48.1767,48.0301,48.1083,81080.0
2019-09-11 10:30:00,49.25,49.31,49.18,49.25,55984.0,48.1181,48.1767,48.0497,48.1181,55984.0
2019-09-11 10:35:00,49.26,49.44,49.26,49.41,63887.0,48.1278,48.3037,48.1278,48.2744,63887.0
2019-09-11 10:40:00,49.4,49.54,49.39,49.52,63698.0,48.2646,48.4014,48.2549,48.3819,63698.0
2019-09-11 10:45:00,49.53,49.55,49.46,49.53,138110.0,48.3916,48.4112,48.3232,48.3916,138110.0
2019-09-11 10:50:00,49.52,49.68,49.5,49.66,106777.0,48.3819,48.5382,48.3623,48.5187,106777.0
2019-09-11 10:55:00,49.66,49.75,49.61,49.73,131218.0,48.5187,48.6066,48.4698,48.587,131218.0
2019-09-11 11:00:00,49.73,49.84,49.6,49.63,278557.0,48.587,48.6945,48.46,48.4893,278557.0
2019-09-11 11:05:00,49.63,49.67,49.58,49.65,168847.0,48.4893,48.5284,48.4405,48.5089,168847.0
2019-09-11 11:10:00,49.65,49.71,49.57,49.66,122372.0,48.5089,48.5675,48.4307,48.5187,122372.0
2019-09-11 11:15:00,49.66,49.73,49.58,49.69,107859.0,48.5187,48.587,48.4405,48.548,107859.0
2019-09-11 11:20:00,49.67,49.73,49.66,49.68,77316.0,48.5284,48.587,48.5187,48.5382,77316.0
2019-09-11 11:25:00,49.69,49.9,49.68,49.72,141004.0,48.548,48.7531,48.5382,48.5773,141004.0
2019-09-11 11:30:00,49.74,49.84,49.74,49.8,117314.0,48.5968,48.6945,48.5968,48.6554,117314.0
2019-09-11 11:35:00,49.8,49.82,49.72,49.73,267740.0,48.6554,48.675,48.5773,48.587,267740.0
2019-09-11 11:40:00,49.74,49.8,49.57,49.74,211277.0,48.5968,48.6554,48.4307,48.5968,211277.0
2019-09-11 11:45:00,49.74,49.76,49.66,49.69,80703.0,48.5968,48.6164,48.5187,48.548,80703.0
2019-09-11 11:50:00,49.69,49.77,49.65,49.72,85158.0,48.548,48.6261,48.5089,48.5773,85158.0
2019-09-11 11:55:00,49.72,49.79,49.71,49.79,35232.0,48.5773,48.6457,48.5675,48.6457,35232.0
2019-09-11 12:00:00,49.79,49.9,49.79,49.87,33326.0,48.6457,48.7531,48.6457,48.7238,33326.0
2019-09-11 12:05:00,49.87,49.92,49.87,49.91,45442.0,48.7238,48.7727,48.7238,48.7629,45442.0
2019-09-11 12:10:00,49.91,49.93,49.8,49.85,62206.0,48.7629,48.7824,48.6554,48.7043,62206.0
2019-09-11 12:15:00,49.85,49.88,49.81,49.85,31040.0,48.7043,48.7336,48.6652,48.7043,31040.0
2019-09-11 12:20:00,49.86,49.86,49.8,49.82,35687.0,48.7141,48.7141,48.6554,48.675,35687.0
2019-09-11 12:25:00,49.81,49.84,49.77,49.82,31681.0,48.6652,48.6945,48.6261,48.675,31681.0
2019-09-11 12:30:00,49.82,49.83,49.79,49.81,19399.0,48.675,48.6847,48.6457,48.6652,19399.0
2019-09-11 12:35:00,49.81,49.84,49.76,49.77,24117.0,48.6652,48.6945,48.6164,48.6261,24117.0
2019-09-11 12:40:00,49.77,49.78,49.73,49.76,23308.0,48.6261,48.6359,48.587,48.6164,23308.0
2019-09-11 12:45:00,49.76,49.77,49.64,49.68,32961.0,48.6164,48.6261,48.4991,48.5382,32961.0
2019-09-11 12:50:00,49.68,49.72,49.64,49.67,24941.0,48.5382,48.5773,48.4991,48.5284,24941.0
2019-09-11 12:55:00,49.67,49.71,49.6,49.61,33630.0,48.5284,48.5675,48.46,48.4698,33630.0
2019-09-11 13:00:00,49.62,49.67,49.6,49.67,20990.0,48.4796,48.5284,48.46,48.5284,20990.0
2019-09-11 13:05:00,49.66,49.74,49.66,49.72,24013.0,48.5187,48.5968,48.5187,48.5773,24013.0
2019-09-11 13:10:00,49.71,49.76,49.71,49.73,15776.0,48.5675,48.6164,48.5675,48.587,15776.0
2019-09-11 13:15:00,49.73,49.74,49.68,49.71,16645.0,48.587,48.5968,48.5382,48.5675,16645.0
2019-09-11 13:20:00,49.71,49.73,49.69,49.72,15325.0,48.5675,48.587,48.548,48.5773,15325.0
2019-09-11 13:25:00,49.72,49.74,49.67,49.68,19298.0,48.5773,48.5968,48.5284,48.5382,19298.0
2019-09-11 13:30:00,49.69,49.72,49.68,49.71,17494.0,48.548,48.5773,48.5382,48.5675,17494.0
2019-09-11 13:35:00,49.72,49.8,49.71,49.8,28141.0,48.5773,48.6554,48.5675,48.6554,28141.0
2019-09-11 13:40:00,49.81,49.85,49.72,49.76,33111.0,48.6652,48.7043,48.5773,48.6164,33111.0
2019-09-11 13:45:00,49.76,49.76,49.7,49.72,17943.0,48.6164,48.6164,48.5577,48.5773,17943.0
2019-09-11 13:50:00,49.72,49.73,49.68,49.7,21631.0,48.5773,48.587,48.5382,48.5577,21631.0
2019-09-11 13:55:00,49.7,49.71,49.62,49.62,30772.0,48.5577,48.5675,48.4796,48.4796,30772.0
2019-09-11 14:00:00,49.63,49.69,49.61,49.66,40018.0,48.4893,48.548,48.4698,48.5187,40018.0
2019-09-11 14:05:00,49.66,49.68,49.64,49.64,18633.0,48.5187,48.5382,48.4991,48.4991,18633.0
2019-09-11 14:10:00,49.64,49.64,49.55,49.55,32805.0,48.4991,48.4991,48.4112,48.4112,32805.0
2019-09-11 14:15:00,49.55,49.56,49.52,49.54,36795.0,48.4112,48.4209,48.3819,48.4014,36795.0
2019-09-11 14:20:00,49.55,49.59,49.55,49.55,16831.0,48.4112,48.4503,48.4112,48.4112,16831.0
2019-09-11 14:25:00,49.55,49.58,49.54,49.55,25588.0,48.4112,48.4405,48.4014,48.4112,25588.0
2019-09-11 14:30:00,49.55,49.57,49.54,49.56,26746.0,48.4112,48.4307,48.4014,48.4209,26746.0
2019-09-11 14:35:00,49.57,49.6,49.54,49.58,28243.0,48.4307,48.46,48.4014,48.4405,28243.0
2019-09-11 14:40:00,49.58,49.61,49.57,49.6,20702.0,48.4405,48.4698,48.4307,48.46,20702.0
2019-09-11 14:45:00,49.6,49.61,49.57,49.6,30397.0,48.46,48.4698,48.4307,48.46,30397.0
2019-09-11 14:50:00,49.59,49.62,49.59,49.59,18193.0,48.4503,48.4796,48.4503,48.4503,18193.0
2019-09-11 14:55:00,49.59,49.62,49.59,49.61,31715.0,48.4503,48.4796,48.4503,48.4698,31715.0
2019-09-11 15:00:00,49.61,49.64,49.58,49.63,52188.0,48.4698,48.4991,48.4405,48.4893,52188.0
2019-09-11 15:05:00,49.63,49.69,49.63,49.69,34108.0,48.4893,48.548,48.4893,48.548,34108.0
2019-09-11 15:10:00,49.69,49.69,49.6,49.64,44964.0,48.548,48.548,48.46,48.4991,44964.0
2019-09-11 15:15:00,49.64,49.64,49.58,49.58,22212.0,48.4991,48.4991,48.4405,48.4405,22212.0
2019-09-11 15:20:00,49.59,49.59,49.54,49.55,37985.0,48.4503,48.4503,48.4014,48.4112,37985.0
2019-09-11 15:25:00,49.56,49.56,49.5,49.5,24675.0,48.4209,48.4209,48.3623,48.3623,24675.0
2019-09-11 15:30:00,49.51,49.62,49.5,49.61,61848.0,48.3721,48.4796,48.3623,48.4698,61848.0
2019-09-11 15:35:00,49.61,49.63,49.58,49.59,54644.0,48.4698,48.4893,48.4405,48.4503,54644.0
2019-09-11 15:40:00,49.59,49.6,49.57,49.57,53162.0,48.4503,48.46,48.4307,48.4307,53162.0
2019-09-11 15:45:00,49.57,49.61,49.54,49.61,65174.0,48.4307,48.4698,48.4014,48.4698,65174.0
2019-09-11 15:50:00,49.6,49.66,49.59,49.64,222912.0,48.46,48.5187,48.4503,48.4991,222912.0
2019-09-11 15:55:00,49.64,49.75,49.63,49.71,425356.0,48.4991,48.6066,48.4893,48.5675,425356.0
2019-09-12 09:30:00,49.6,49.6,49.08,49.23,85484.0,48.46,48.46,47.952,48.0985,85484.0
2019-09-12 09:35:00,49.26,49.4,49.05,49.39,78020.0,48.1278,48.2646,47.9227,48.2549,78020.0
2019-09-12 09:40:00,49.38,49.38,49.24,49.34,44682.0,48.2451,48.2451,48.1083,48.206,44682.0
2019-09-12 09:45:00,49.33,49.36,49.2,49.22,78747.0,48.1962,48.2255,48.0692,48.0888,78747.0
2019-09-12 09:50:00,49.21,49.35,49.18,49.28,108668.0,48.079,48.2158,48.0497,48.1474,108668.0
2019-09-12 09:55:00,49.28,49.32,49.2,49.27,49448.0,48.1474,48.1865,48.0692,48.1376,49448.0
2019-09-12 10:00:00,49.26,49.32,49.23,49.32,62154.0,48.1278,48.1865,48.0985,48.1865,62154.0
2019-09-12 10:05:00,49.33,49.33,49.25,49.27,134313.0,48.1962,48.1962,48.1181,48.1376,134313.0
2019-09-12 10:10:00,49.26,49.7,49.25,49.58,137123.0,48.1278,48.5577,48.1181,48.4405,137123.0
2019-09-12 10:15:00,49.61,49.74,49.59,49.6,30136.0,48.4698,48.5968,48.4503,48.46,30136.0
2019-09-12 10:20:00,49.59,49.65,49.53,49.55,43604.0,48.4503,48.5089,48.3916,48.4112,43604.0
2019-09-12 10:25:00,49.55,49.61,49.5,49.52,269601.0,48.4112,48.4698,48.3623,48.3819,269601.0
2019-09-12 10:30:00,49.52,49.52,49.37,49.39,39400.0,48.3819,48.3819,48.2353,48.2549,39400.0
2019-09-12 10:35:00,49.4,49.4,49.27,49.32,42022.0,48.2646,48.2646,48.1376,48.1865,42022.0
2019-09-12 10:40:00,49.32,49.36,49.25,49.3,62716.0,48.1865,48.2255,48.1181,48.1669,62716.0
2019-09-12 10:45:00,49.3,49.36,49.27,49.33,31204.0,48.1669,48.2255,48.1376,48.1962,31204.0
2019-09-12 10:50:00,49.33,49.36,48.91,48.92,95437.0,48.1962,48.2255,47.7859,47.7957,95437.0
2019-09-12 10:55:00,48.91,48.94,48.85,48.86,50333.0,47.7859,47.8152,47.7273,47.737,50333.0
2019-09-12 11:00:00,48.86,49.02,48.81,48.98,77627.0,47.737,47.8934,47.6882,47.8543,77627.0
2019-09-12 11:05:00,48.97,48.99,48.92,48.96,39503.0,47.8445,47.864,47.7957,47.8347,39503.0
2019-09-12 11:10:00,48.96,48.99,48.94,48.98,30602.0,47.8347,47.864,47.8152,47.8543,30602.0
2019-09-12 11:15:00,48.98,49.06,48.97,49.0,49857.0,47.8543,47.9324,47.8445,47.8738,49857.0
2019-09-12 11:20:00,49.0,49.05,48.99,49.03,30795.0,47.8738,47.9227,47.864,47.9031,30795.0
2019-09-12 11:25:00,49.03,49.04,48.98,48.99,31878.0,47.9031,47.9129,47.8543,47.864,31878.0
2019-09-12 11:30:00,48.99,49.03,48.94,49.02,32757.0,47.864,47.9031,47.8152,47.8934,32757.0
2019-09-12 11:35:00,49.01,49.13,48.97,49.09,33224.0,47.8836,48.0008,47.8445,47.9618,33224.0
2019-09-12 11:40:00,49.09,49.25,49.08,49.25,33282.0,47.9618,48.1181,47.952,48.1181,33282.0
2019-09-12 11:45:00,49.25,49.32,49.25,49.3,29585.0,48.1181,48.1865,48.1181,48.1669,29585.0
2019-09-12 11:50:00,49.3,49.39,49.28,49.35,21392.0,48.1669,48.2549,48.1474,48.2158,21392.0
2019-09-12 11:55:00,49.35,49.47,49.34,49.45,22505.0,48.2158,48.333,48.206,48.3135,22505.0
2019-09-12 12:00:00,49.45,49.48,49.41,49.46,26448.0,48.3135,48.3428,48.2744,48.3232,26448.0
2019-09-12 12:05:00,49.46,49.54,49.44,49.53,31137.0,48.3232,48.4014,48.3037,48.3916,31137.0
2019-09-12 12:10:00,49.53,49.55,49.51,49.53,23826.0,48.3916,48.4112,48.3721,48.3916,23826.0
2019-09-12 12:15:00,49.53,49.53,49.44,49.46,17000.0,48.3916,48.3916,48.3037,48.3232,17000.0
2019-09-12 12:20:00,49.47,49.57,49.47,49.55,22442.0,48.333,48.4307,48.333,48.4112,22442.0
2019-09-12 12:25:00,49.55,49.58,49.52,49.55,12876.0,48.4112,48.4405,48.3819,48.4112,12876.0
2019-09-12 12:30:00,49.55,49.64,49.53,49.63,20166.0,48.4112,48.4991,48.3916,48.4893,20166.0
2019-09-12 12:35:00,49.64,49.69,49.61,49.66,15038.0,48.4991,48.548,48.4698,48.5187,15038.0
2019-09-12 12:40:00,49.68,49.74,49.67,49.74,14093.0,48.5382,48.5968,48.5284,48.5968,14093.0
2019-09-12 12:45:00,49.74,49.79,49.69,49.78,33662.0,48.5968,48.6457,48.548,48.6359,33662.0
2019-09-12 12:50:00,49.79,49.79,49.74,49.75,18350.0,48.6457,48.6457,48.5968,48.6066,18350.0
2019-09-12 12:55:00,49.74,49.78,49.73,49.78,17441.0,48.5968,48.6359,48.587,48.6359,17441.0
2019-09-12 13:00:00,49.78,49.86,49.78,49.86,21420.0,48.6359,48.7141,48.6359,48.7141,21420.0
2019-09-12 13:05:00,49.85,49.88,49.83,49.84,15452.0,48.7043,48.7336,48.6847,48.6945,15452.0
2019-09-12 13:10:00,49.85,49.89,49.84,49.87,24668.0,48.7043,48.7434,48.6945,48.7238,24668.0
2019-09-12 13:15:00,49.87,49.91,49.85,49.89,51281.0,48.7238,48.7629,48.7043,48.7434,51281.0
2019-09-12 13:20:00,49.88,49.94,49.88,49.93,14682.0,48.7336,48.7922,48.7336,48.7824,14682.0
2019-09-12 13:25:00,49.92,49.94,49.91,49.92,18876.0,48.7727,48.7922,48.7629,48.7727,18876.0
2019-09-12 13:30:00,49.93,49.97,49.9,49.96,24070.0,48.7824,48.8215,48.7531,48.8118,24070.0
2019-09-12 13:35:00,49.96,49.97,49.89,49.93,17910.0,48.8118,48.8215,48.7434,48.7824,17910.0
2019-09-12 13:40:00,49.92,49.92,49.85,49.87,12341.0,48.7727,48.7727,48.7043,48.7238,12341.0
2019-09-12 13:45:00,49.87,49.9,49.86,49.87,10182.0,48.7238,48.7531,48.7141,48.7238,10182.0
2019-09-12 13:50:00,49.86,49.9,49.85,49.87,16447.0,48.7141,48.7531,48.7043,48.7238,16447.0
2019-09-12 13:55:00,49.88,49.88,49.84,49.84,11385.0,48.7336,48.7336,48.6945,48.6945,11385.0
2019-09-12 14:00:00,49.84,49.84,49.77,49.79,13330.0,48.6945,48.6945,48.6261,48.6457,13330.0
2019-09-12 14:05:00,49.78,49.79,49.71,49.76,27803.0,48.6359,48.6457,48.5675,48.6164,27803.0
2019-09-12 14:10:00,49.77,49.77,49.68,49.7,13800.0,48.6261,48.6261,48.5382,48.5577,13800.0
2019-09-12 14:15:00,49.7,49.77,49.7,49.77,17142.0,48.5577,48.6261,48.5577,48.6261,17142.0
2019-09-12 14:20:00,49.77,49.77,49.73,49.76,11874.0,48.6261,48.6261,48.587,48.6164,11874.0
2019-09-12 14:25:00,49.75,49.82,49.75,49.81,13855.0,48.6066,48.675,48.6066,48.6652,13855.0
2019-09-12 14:30:00,49.82,49.87,49.81,49.84,22725.0,48.675,48.7238,48.6652,48.6945,22725.0
2019-09-12 14:35:00,49.83,49.87,49.82,49.82,18805.0,48.6847,48.7238,48.675,48.675,18805.0
2019-09-12 14:40:00,49.82,49.87,49.82,49.83,23747.0,48.675,48.7238,48.675,48.6847,23747.0
2019-09-12 14:45:00,49.82,49.86,49.82,49.84,28916.0,48.675,48.7141,48.675,48.6945,28916.0
2019-09-12 14:50:00,49.85,49.88,49.81,49.83,27057.0,48.7043,48.7336,48.6652,48.6847,27057.0
2019-09-12 14:55:00,49.82,49.85,49.81,49.83,46539.0,48.675,48.7043,48.6652,48.6847,46539.0
2019-09-12 15:00:00,49.83,49.84,49.76,49.8,36213.0,48.6847,48.6945,48.6164,48.6554,36213.0
2019-09-12 15:05:00,49.8,49.82,49.77,49.8,24738.0,48.6554,48.675,48.6261,48.6554,24738.0
2019-09-12 15:10:00,49.81,49.82,49.79,49.79,14218.0,48.6652,48.675,48.6457,48.6457,14218.0
2019-09-12 15:15:00,49.79,49.82,49.79,49.8,34719.0,48.6457,48.675,48.6457,48.6554,34719.0
2019-09-12 15:20:00,49.8,49.86,49.79,49.84,56656.0,48.6554,48.7141,48.6457,48.6945,56656.0
2019-09-12 15:25:00,49.84,49.9,49.83,49.86,38031.0,48.6945,48.7531,48.6847,48.7141,38031.0
2019-09-12 15:30:00,49.86,49.87,49.82,49.84,40119.0,48.7141,48.7238,48.675,48.6945,40119.0
2019-09-12 15:35:00,49.84,49.85,49.8,49.8,38151.0,48.6945,48.7043,48.6554,48.6554,38151.0
2019-09-12 15:40:00,49.8,49.81,49.74,49.8,54467.0,48.6554,48.6652,48.5968,48.6554,54467.0
2019-09-12 15:45:00,49.8,49.85,49.77,49.77,50950.0,48.6554,48.7043,48.6261,48.6261,50950.0
2019-09-12 15:50:00,49.77,49.78,49.69,49.71,106227.0,48.6261,48.6359,48.548,48.5675,106227.0
2019-09-12 15:55:00,49.71,49.71,49.59,49.64,277085.0,48.5675,48.5675,48.4503,48.4991,277085.0
2019-09-13 09:30:00,50.25,50.54,50.16,50.47,212491.0,49.0951,49.3784,49.0072,49.31,212491.0
2019-09-13 09:35:00,50.47,50.75,50.46,50.59,110805.0,49.31,49.5836,49.3003,49.4273,110805.0
2019-09-13 09:40:00,50.58,50.62,50.21,50.28,108437.0,49.4175,49.4566,49.056,49.1244,108437.0
2019-09-13 09:45:00,50.27,50.39,50.25,50.29,94204.0,49.1146,49.2319,49.0951,49.1342,94204.0
2019-09-13 09:50:00,50.29,50.45,50.28,50.38,77734.0,49.1342,49.2905,49.1244,49.2221,77734.0
2019-09-13 09:55:00,50.37,50.41,50.24,50.31,86528.0,49.2123,49.2514,49.0853,49.1537,86528.0
2019-09-13 10:00:00,50.33,50.49,50.29,50.45,67651.0,49.1733,49.3296,49.1342,49.2905,67651.0
2019-09-13 10:05:00,50.45,50.55,50.37,50.37,49850.0,49.2905,49.3882,49.2123,49.2123,49850.0
2019-09-13 10:10:00,50.38,50.46,50.32,50.45,62396.0,49.2221,49.3003,49.1635,49.2905,62396.0
2019-09-13 10:15:00,50.44,50.54,50.39,50.53,77071.0,49.2807,49.3784,49.2319,49.3687,77071.0
2019-09-13 10:20:00,50.53,50.65,50.53,50.65,54210.0,49.3687,49.4859,49.3687,49.4859,54210.0
2019-09-13 10:25:00,50.65,50.76,50.64,50.7,115686.0,49.4859,49.5934,49.4761,49.5347,115686.0
2019-09-13 10:30:00,50.69,50.78,50.66,50.76,70962.0,49.525,49.6129,49.4957,49.5934,70962.0
2019-09-13 10:35:00,50.75,50.82,50.71,50.78,70172.0,49.5836,49.652,49.5445,49.6129,70172.0
2019-09-13 10:40:00,50.78,50.86,50.75,50.79,91511.0,49.6129,49.6911,49.5836,49.6227,91511.0
2019-09-13 10:45:00,50.79,50.79,50.68,50.7,74354.0,49.6227,49.6227,49.5152,49.5347,74354.0
2019-09-13 10:50:00,50.71,50.74,50.68,50.7,53755.0,49.5445,49.5738,49.5152,49.5347,53755.0
2019-09-13 10:55:00,50.7,50.76,50.69,50.69,49730.0,49.5347,49.5934,49.525,49.525,49730.0
2019-09-13 11:00:00,50.7,50.73,50.68,50.71,45283.0,49.5347,49.5641,49.5152,49.5445,45283.0
2019-09-13 11:05:00,50.71,50.79,50.7,50.73,68723.0,49.5445,49.6227,49.5347,49.5641,68723.0
2019-09-13 11:10:00,50.73,50.76,50.6,50.64,50381.0,49.5641,49.5934,49.437,49.4761,50381.0
2019-09-13 11:15:00,50.64,50.72,50.62,50.7,89606.0,49.4761,49.5543,49.4566,49.5347,89606.0
2019-09-13 11:20:00,50.69,50.74,50.65,50.72,63973.0,49.525,49.5738,49.4859,49.5543,63973.0
2019-09-13 11:25:00,50.73,50.74,50.67,50.68,48658.0,49.5641,49.5738,49.5054,49.5152,48658.0
2019-09-13 11:30:00,50.67,50.69,50.59,50.66,44969.0,49.5054,49.525,49.4273,49.4957,44969.0
2019-09-13 11:35:00,50.66,50.67,50.52,50.53,21116.0,49.4957,49.5054,49.3589,49.3687,21116.0
2019-09-13 11:40:00,50.52,50.57,50.49,50.55,20610.0,49.3589,49.4077,49.3296,49.3882,20610.0
2019-09-13 11:45:00,50.55,50.58,50.53,50.57,32578.0,49.3882,49.4175,49.3687,49.4077,32578.0
2019-09-13 11:50:00,50.57,50.61,50.56,50.59,15552.0,49.4077,49.4468,49.398,49.4273,15552.0
2019-09-13 11:55:00,50.59,50.66,50.58,50.6,18981.0,49.4273,49.4957,49.4175,49.437,18981.0
2019-09-13 12:00:00,50.6,50.65,50.59,50.65,20607.0,49.437,49.4859,49.4273,49.4859,20607.0
2019-09-13 12:05:00,50.66,50.68,50.65,50.66,14476.0,49.4957,49.5152,49.4859,49.4957,14476.0
2019-09-13 12:10:00,50.65,50.67,50.62,50.66,19135.0,49.4859,49.5054,49.4566,49.4957,19135.0
2019-09-13 12:15:00,50.66,50.67,50.62,50.66,29729.0,49.4957,49.5054,49.4566,49.4957,29729.0
2019-09-13 12:20:00,50.65,50.66,50.59,50.6,20371.0,49.4859,49.4957,49.4273,49.437,20371.0
2019-09-13 12:25:00,50.59,50.62,50.55,50.59,27616.0,49.4273,49.4566,49.3882,49.4273,27616.0
2019-09-13 12:30:00,50.6,50.62,50.58,50.62,21926.0,49.437,49.4566,49.4175,49.4566,21926.0
2019-09-13 12:35:00,50.62,50.67,50.62,50.65,13723.0,49.4566,49.5054,49.4566,49.4859,13723.0
2019-09-13 12:40:00,50.64,50.65,50.55,50.57,25013.0,49.4761,49.4859,49.3882,49.4077,25013.0
2019-09-13 12:45:00,50.58,50.64,50.57,50.64,27969.0,49.4175,49.4761,49.4077,49.4761,27969.0
2019-09-13 12:50:00,50.64,50.69,50.63,50.67,14071.0,49.4761,49.525,49.4664,49.5054,14071.0
2019-09-13 12:55:00,50.68,50.72,50.67,50.72,10822.0,49.5152,49.5543,49.5054,49.5543,10822.0
2019-09-13 13:00:00,50.72,50.74,50.71,50.74,20869.0,49.5543,49.5738,49.5445,49.5738,20869.0
2019-09-13 13:05:00,50.74,50.76,50.73,50.76,13442.0,49.5738,49.5934,49.5641,49.5934,13442.0
2019-09-13 13:10:00,50.76,50.79,50.73,50.78,9215.0,49.5934,49.6227,49.5641,49.6129,9215.0
2019-09-13 13:15:00,50.78,50.81,50.76,50.81,14675.0,49.6129,49.6422,49.5934,49.6422,14675.0
2019-09-13 13:20:00,50.8,50.81,50.74,50.78,9600.0,49.6324,49.6422,49.5738,49.6129,9600.0
2019-09-13 13:25:00,50.79,50.79,50.76,50.77,6208.0,49.6227,49.6227,49.5934,49.6031,6208.0
2019-09-13 13:30:00,50.76,50.81,50.74,50.79,26650.0,49.5934,49.6422,49.5738,49.6227,26650.0
2019-09-13 13:35:00,50.78,50.79,50.73,50.74,6956.0,49.6129,49.6227,49.5641,49.5738,6956.0
2019-09-13 13:40:00,50.72,50.73,50.65,50.66,14477.0,49.5543,49.5641,49.4859,49.4957,14477.0
2019-09-13 13:45:00,50.66,50.77,50.65,50.77,11846.0,49.4957,49.6031,49.4859,49.6031,11846.0
2019-09-13 13:50:00,50.77,50.81,50.77,50.81,16237.0,49.6031,49.6422,49.6031,49.6422,16237.0
2019-09-13 13:55:00,50.8,50.81,50.73,50.73,16942.0,49.6324,49.6422,49.5641,49.5641,16942.0
2019-09-13 14:00:00,50.73,50.8,50.73,50.8,12581.0,49.5641,49.6324,49.5641,49.6324,12581.0
2019-09-13 14:05:00,50.8,50.87,50.79,50.84,28884.0,49.6324,49.7008,49.6227,49.6715,28884.0
2019-09-13 14:10:00,50.84,50.85,50.81,50.82,14785.0,49.6715,49.6813,49.6422,49.652,14785.0
2019-09-13 14:15:00,50.83,50.85,50.78,50.79,18627.0,49.6618,49.6813,49.6129,49.6227,18627.0
2019-09-13 14:20:00,50.78,50.82,50.76,50.82,21479.0,49.6129,49.652,49.5934,49.652,21479.0
2019-09-13 14:25:00,50.82,50.84,50.79,50.81,16764.0,49.652,49.6715,49.6227,49.6422,16764.0
2019-09-13 14:30:00,50.81,50.82,50.76,50.77,11145.0,49.6422,49.652,49.5934,49.6031,11145.0
2019-09-13 14:35:00,50.77,50.78,50.73,50.74,15296.0,49.6031,49.6129,49.5641,49.5738,15296.0
2019-09-13 14:40:00,50.74,50.75,50.7,50.71,20663.0,49.5738,49.5836,49.5347,49.5445,20663.0
2019-09-13 14:45:00,50.7,50.71,50.65,50.68,16577.0,49.5347,49.5445,49.4859,49.5152,16577.0
2019-09-13 14:50:00,50.68,50.71,50.67,50.67,17645.0,49.5152,49.5445,49.5054,49.5054,17645.0
2019-09-13 14:55:00,50.68,50.7,50.66,50.68,21759.0,49.5152,49.5347,49.4957,49.5152,21759.0
2019-09-13 15:00:00,50.69,50.69,50.65,50.66,26071.0,49.525,49.525,49.4859,49.4957,26071.0
2019-09-13 15:05:00,50.67,50.67,50.57,50.58,14278.0,49.5054,49.5054,49.4077,49.4175,14278.0
2019-09-13 15:10:00,50.58,50.66,50.57,50.66,21650.0,49.4175,49.4957,49.4077,49.4957,21650.0
2019-09-13 15:15:00,50.66,50.66,50.59,50.65,30644.0,49.4957,49.4957,49.4273,49.4859,30644.0
2019-09-13 15:20:00,50.65,50.67,50.62,50.66,31315.0,49.4859,49.5054,49.4566,49.4957,31315.0
2019-09-13 15:25:00,50.67,50.7,50.65,50.67,33124.0,49.5054,49.5347,49.4859,49.5054,33124.0
2019-09-13 15:30:00,50.67,50.69,50.64,50.65,22903.0,49.5054,49.525,49.4761,49.4859,22903.0
2019-09-13 15:35:00,50.66,50.67,50.55,50.55,42069.0,49.4957,49.5054,49.3882,49.3882,42069.0
2019-09-13 15:40:00,50.55,50.6,50.51,50.59,44999.0,49.3882,49.437,49.3491,49.4273,44999.0
2019-09-13 15:45:00,50.58,50.62,50.58,50.62,36622.0,49.4175,49.4566,49.4175,49.4566,36622.0
2019-09-13 15:50:00,50.62,50.65,50.58,50.61,97041.0,49.4566,49.4859,49.4175,49.4468,97041.0
2019-09-13 15:55:00,50.62,50.64,50.51,50.55,207459.0,49.4566,49.4761,49.3491,49.3882,207459.0
2019-09-16 09:30:00,48.99,49.29,48.79,49.16,244161.0,47.864,48.1572,47.6686,48.0301,244161.0
2019-09-16 09:35:00,49.14,49.34,48.92,49.21,149518.0,48.0106,48.206,47.7957,48.079,149518.0
2019-09-16 09:40:00,49.22,49.55,49.12,49.49,72913.0,48.0888,48.4112,47.9911,48.3526,72913.0
2019-09-16 09:45:00,49.5,49.57,49.39,49.4,90144.0,48.3623,48.4307,48.2549,48.2646,90144.0
2019-09-16 09:50:00,49.4,49.51,49.33,49.4,86523.0,48.2646,48.3721,48.1962,48.2646,86523.0
2019-09-16 09:55:00,49.39,49.39,49.21,49.22,48081.0,48.2549,48.2549,48.079,48.0888,48081.0
2019-09-16 10:00:00,49.22,49.36,49.19,49.35,53079.0,48.0888,48.2255,48.0595,48.2158,53079.0
2019-09-16 10:05:00,49.36,49.45,49.3,49.3,59045.0,48.2255,48.3135,48.1669,48.1669,59045.0
2019-09-16 10:10:00,49.31,49.36,49.27,49.29,30872.0,48.1767,48.2255,48.1376,48.1572,30872.0
2019-09-16 10:15:00,49.29,49.4,49.29,49.35,39292.0,48.1572,48.2646,48.1572,48.2158,39292.0
2019-09-16 10:20:00,49.34,49.43,49.33,49.41,40909.0,48.206,48.2939,48.1962,48.2744,40909.0
2019-09-16 10:25:00,49.41,49.42,49.32,49.33,36248.0,48.2744,48.2842,48.1865,48.1962,36248.0
2019-09-16 10:30:00,49.33,49.35,49.29,49.33,70430.0,48.1962,48.2158,48.1572,48.1962,70430.0
2019-09-16 10:35:00,49.34,49.44,49.3,49.39,62956.0,48.206,48.3037,48.1669,48.2549,62956.0
2019-09-16 10:40:00,49.4,49.47,49.39,49.42,41985.0,48.2646,48.333,48.2549,48.2842,41985.0
2019-09-16 10:45:00,49.43,49.45,49.35,49.37,26840.0,48.2939,48.3135,48.2158,48.2353,26840.0
2019-09-16 10:50:00,49.37,49.41,49.31,49.34,74062.0,48.2353,48.2744,48.1767,48.206,74062.0
2019-09-16 10:55:00,49.34,49.42,49.32,49.42,109032.0,48.206,48.2842,48.1865,48.2842,109032.0
2019-09-16 11:00:00,49.43,49.57,49.4,49.56,80350.0,48.2939,48.4307,48.2646,48.4209,80350.0
2019-09-16 11:05:00,49.56,49.65,49.55,49.63,117511.0,48.4209,48.5089,48.4112,48.4893,117511.0
2019-09-16 11:10:00,49.63,49.71,49.6,49.69,30881.0,48.4893,48.5675,48.46,48.548,30881.0
2019-09-16 11:15:00,49.68,49.76,49.68,49.72,33126.0,48.5382,48.6164,48.5382,48.5773,33126.0
2019-09-16 11:20:00,49.72,49.72,49.63,49.63,27215.0,48.5773,48.5773,48.4893,48.4893,27215.0
2019-09-16 11:25:00,49.63,49.66,49.56,49.57,37323.0,48.4893,48.5187,48.4209,48.4307,37323.0
2019-09-16 11:30:00,49.56,49.59,49.46,49.49,32832.0,48.4209,48.4503,48.3232,48.3526,32832.0
2019-09-16 11:35:00,49.48,49.52,49.39,49.39,34751.0,48.3428,48.3819,48.2549,48.2549,34751.0
2019-09-16 11:40:00,49.39,49.4,49.28,49.31,42004.0,48.2549,48.2646,48.1474,48.1767,42004.0
2019-09-16 11:45:00,49.3,49.3,49.22,49.23,24203.0,48.1669,48.1669,48.0888,48.0985,24203.0
2019-09-16 11:50:00,49.24,49.26,49.2,49.21,32461.0,48.1083,48.1278,48.0692,48.079,32461.0
2019-09-16 11:55:00,49.22,49.23,49.11,49.15,64603.0,48.0888,48.0985,47.9813,48.0204,64603.0
2019-09-16 12:00:00,49.14,49.23,49.14,49.21,22617.0,48.0106,48.0985,48.0106,48.079,22617.0
2019-09-16 12:05:00,49.21,49.35,49.2,49.26,44242.0,48.079,48.2158,48.0692,48.1278,44242.0
2019-09-16 12:10:00,49.25,49.3,49.23,49.26,19317.0,48.1181,48.1669,48.0985,48.1278,19317.0
2019-09-16 12:15:00,49.26,49.27,49.18,49.18,21590.0,48.1278,48.1376,48.0497,48.0497,21590.0
2019-09-16 12:20:00,49.18,49.2,49.13,49.13,27487.0,48.0497,48.0692,48.0008,48.0008,27487.0
2019-09-16 12:25:00,49.13,49.29,49.13,49.27,31673.0,48.0008,48.1572,48.0008,48.1376,31673.0
2019-09-16 12:30:00,49.27,49.36,49.26,49.32,29208.0,48.1376,48.2255,48.1278,48.1865,29208.0
2019-09-16 12:35:00,49.33,49.37,49.31,49.34,27467.0,48.1962,48.2353,48.1767,48.206,27467.0
2019-09-16 12:40:00,49.34,49.35,49.09,49.1,55167.0,48.206,48.2158,47.9618,47.9715,55167.0
2019-09-16 12:45:00,49.09,49.12,49.04,49.08,74135.0,47.9618,47.9911,47.9129,47.952,74135.0
2019-09-16 12:50:00,49.08,49.08,49.0,49.07,73758.0,47.952,47.952,47.8738,47.9422,73758.0
2019-09-16 12:55:00,49.06,49.15,49.06,49.15,24877.0,47.9324,48.0204,47.9324,48.0204,24877.0
2019-09-16 13:00:00,49.14,49.17,49.12,49.14,42944.0,48.0106,48.0399,47.9911,48.0106,42944.0
2019-09-16 13:05:00,49.14,49.14,49.08,49.12,61234.0,48.0106,48.0106,47.952,47.9911,61234.0
2019-09-16 13:10:00,49.12,49.13,49.09,49.11,38930.0,47.9911,48.0008,47.9618,47.9813,38930.0
2019-09-16 13:15:00,49.11,49.11,49.06,49.08,33050.0,47.9813,47.9813,47.9324,47.952,33050.0
2019-09-16 13:20:00,49.07,49.08,48.99,49.0,68289.0,47.9422,47.952,47.864,47.8738,68289.0
2019-09-16 13:25:00,49.0,49.01,48.97,48.98,36147.0,47.8738,47.8836,47.8445,47.8543,36147.0
2019-09-16 13:30:00,48.98,48.99,48.91,48.93,76479.0,47.8543,47.864,47.7859,47.8054,76479.0
2019-09-16 13:35:00,48.93,48.94,48.83,48.83,49309.0,47.8054,47.8152,47.7077,47.7077,49309.0
2019-09-16 13:40:00,48.84,48.89,48.83,48.86,73814.0,47.7175,47.7663,47.7077,47.737,73814.0
2019-09-16 13:45:00,48.86,48.9,48.78,48.82,102913.0,47.737,47.7761,47.6589,47.698,102913.0
2019-09-16 13:50:00,48.82,48.85,48.71,48.75,65004.0,47.698,47.7273,47.5905,47.6296,65004.0
2019-09-16 13:55:00,48.75,48.76,48.72,48.72,62176.0,47.6296,47.6393,47.6003,47.6003,62176.0
2019-09-16 14:00:00,48.73,48.74,48.67,48.68,76478.0,47.61,47.6198,47.5514,47.5612,76478.0
2019-09-16 14:05:00,48.68,48.7,48.55,48.57,73317.0,47.5612,47.5807,47.4342,47.4537,73317.0
2019-09-16 14:10:00,48.57,48.68,48.54,48.66,84375.0,47.4537,47.5612,47.4244,47.5416,84375.0
2019-09-16 14:15:00,48.67,48.69,48.58,48.64,61697.0,47.5514,47.5709,47.4635,47.5221,61697.0
2019-09-16 14:20:00,48.64,48.65,48.58,48.61,61507.0,47.5221,47.5319,47.4635,47.4928,61507.0
2019-09-16 14:25:00,48.61,48.64,48.58,48.63,33960.0,47.4928,47.5221,47.4635,47.5123,33960.0
2019-09-16 14:30:00,48.62,48.63,48.56,48.59,38721.0,47.5026,47.5123,47.4439,47.4732,38721.0
2019-09-16 14:35:00,48.59,48.7,48.59,48.66,35633.0,47.4732,47.5807,47.4732,47.5416,35633.0
2019-09-16 14:40:00,48.66,48.75,48.66,48.69,40380.0,47.5416,47.6296,47.5416,47.5709,40380.0
2019-09-16 14:45:00,48.69,48.71,48.64,48.68,41521.0,47.5709,47.5905,47.5221,47.5612,41521.0
2019-09-16 14:50:00,48.68,48.71,48.62,48.7,40146.0,47.5612,47.5905,47.5026,47.5807,40146.0
2019-09-16 14:55:00,48.71,48.74,48.69,48.71,42621.0,47.5905,47.6198,47.5709,47.5905,42621.0
2019-09-16 15:00:00,48.72,48.77,48.71,48.77,45212.0,47.6003,47.6491,47.5905,47.6491,45212.0
2019-09-16 15:05:00,48.77,48.79,48.74,48.78,41090.0,47.6491,47.6686,47.6198,47.6589,41090.0
2019-09-16 15:10:00,48.78,48.87,48.77,48.87,36770.0,47.6589,47.7468,47.6491,47.7468,36770.0
2019-09-16 15:15:00,48.86,48.87,48.82,48.82,54520.0,47.737,47.7468,47.698,47.698,54520.0
2019-09-16 15:20:00,48.82,48.83,48.75,48.8,52209.0,47.698,47.7077,47.6296,47.6784,52209.0
2019-09-16 15:25:00,48.79,48.79,48.72,48.73,60153.0,47.6686,47.6686,47.6003,47.61,60153.0
2019-09-16 15:30:00,48.72,48.85,48.71,48.84,61510.0,47.6003,47.7273,47.5905,47.7175,61510.0
2019-09-16 15:35:00,48.84,48.88,48.84,48.86,57651.0,47.7175,47.7566,47.7175,47.737,57651.0
2019-09-16 15:40:00,48.86,48.86,48.79,48.84,95336.0,47.737,47.737,47.6686,47.7175,95336.0
2019-09-16 15:45:00,48.84,48.91,48.82,48.83,123116.0,47.7175,47.7859,47.698,47.7077,123116.0
2019-09-16 15:50:00,48.84,48.86,48.82,48.86,165547.0,47.7175,47.737,47.698,47.737,165547.0
2019-09-16 15:55:00,48.85,48.93,48.84,48.91,290557.0,47.7273,47.8054,47.7175,47.7859,290557.0
2019-09-17 09:30:00,48.3,48.44,48.06,48.29,164091.0,47.1899,47.3267,46.9554,47.1801,164091.0
2019-09-17 09:35:00,48.31,48.95,48.31,48.9,152800.0,47.1997,47.825,47.1997,47.7761,152800.0
2019-09-17 09:40:00,48.9,49.37,48.87,48.95,130182.0,47.7761,48.2353,47.7468,47.825,130182.0
2019-09-17 09:45:00,48.93,49.21,48.91,49.17,63493.0,47.8054,48.079,47.7859,48.0399,63493.0
2019-09-17 09:50:00,49.16,49.37,49.15,49.37,126581.0,48.0301,48.2353,48.0204,48.2353,126581.0
2019-09-17 09:55:00,49.37,49.4,49.21,49.26,83962.0,48.2353,48.2646,48.079,48.1278,83962.0
2019-09-17 10:00:00,49.27,49.37,49.24,49.32,71761.0,48.1376,48.2353,48.1083,48.1865,71761.0
2019-09-17 10:05:00,49.31,49.33,49.11,49.14,61809.0,48.1767,48.1962,47.9813,48.0106,61809.0
2019-09-17 10:10:00,49.14,49.36,49.11,49.25,64946.0,48.0106,48.2255,47.9813,48.1181,64946.0
2019-09-17 10:15:00,49.25,49.43,49.25,49.39,45880.0,48.1181,48.2939,48.1181,48.2549,45880.0
2019-09-17 10:20:00,49.39,49.4,49.23,49.32,21635.0,48.2549,48.2646,48.0985,48.1865,21635.0
2019-09-17 10:25:00,49.33,49.39,49.26,49.32,23212.0,48.1962,48.2549,48.1278,48.1865,23212.0
2019-09-17 10:30:00,49.34,49.43,49.34,49.35,23460.0,48.206,48.2939,48.206,48.2158,23460.0
2019-09-17 10:35:00,49.36,49.39,49.3,49.31,17718.0,48.2255,48.2549,48.1669,48.1767,17718.0
2019-09-17 10:40:00,49.31,49.32,49.07,49.09,27928.0,48.1767,48.1865,47.9422,47.9618,27928.0
2019-09-17 10:45:00,49.07,49.24,49.07,49.21,37105.0,47.9422,48.1083,47.9422,48.079,37105.0
2019-09-17 10:50:00,49.2,49.26,49.16,49.23,61827.0,48.0692,48.1278,48.0301,48.0985,61827.0
2019-09-17 10:55:00,49.23,49.25,49.17,49.19,18719.0,48.0985,48.1181,48.0399,48.0595,18719.0
2019-09-17 11:00:00,49.19,49.24,49.17,49.19,26416.0,48.0595,48.1083,48.0399,48.0595,26416.0
2019-09-17 11:05:00,49.19,49.24,49.17,49.2,17555.0,48.0595,48.1083,48.0399,48.0692,17555.0
2019-09-17 11:10:00,49.19,49.24,49.16,49.18,27102.0,48.0595,48.1083,48.0301,48.0497,27102.0
2019-09-17 11:15:00,49.17,49.26,49.11,49.13,20971.0,48.0399,48.1278,47.9813,48.0008,20971.0
2019-09-17 11:20:00,49.14,49.2,49.09,49.16,23675.0,48.0106,48.0692,47.9618,48.0301,23675.0
2019-09-17 11:25:00,49.16,49.16,49.1,49.14,17874.0,48.0301,48.0301,47.9715,48.0106,17874.0
2019-09-17 11:30:00,49.13,49.18,49.13,49.13,20185.0,48.0008,48.0497,48.0008,48.0008,20185.0
2019-09-17 11:35:00,49.13,49.2,49.13,49.13,12515.0,48.0008,48.0692,48.0008,48.0008,12515.0
2019-09-17 11:40:00,49.13,49.2,49.11,49.19,15245.0,48.0008,48.0692,47.9813,48.0595,15245.0
2019-09-17 11:45:00,49.18,49.19,49.15,49.16,19170.0,48.0497,48.0595,48.0204,48.0301,19170.0
2019-09-17 11:50:00,49.15,49.17,49.11,49.14,46861.0,48.0204,48.0399,47.9813,48.0106,46861.0
2019-09-17 11:55:00,49.14,49.15,49.07,49.12,17436.0,48.0106,48.0204,47.9422,47.9911,17436.0
2019-09-17 12:00:00,49.12,49.17,49.11,49.16,30032.0,47.9911,48.0399,47.9813,48.0301,30032.0
2019-09-17 12:05:00,49.16,49.18,49.11,49.13,9758.0,48.0301,48.0497,47.9813,48.0008,9758.0
2019-09-17 12:10:00,49.13,49.13,49.08,49.08,21718.0,48.0008,48.0008,47.952,47.952,21718.0
2019-09-17 12:15:00,49.07,49.11,49.06,49.09,24281.0,47.9422,47.9813,47.9324,47.9618,24281.0
2019-09-17 12:20:00,49.1,49.13,49.09,49.11,13582.0,47.9715,48.0008,47.9618,47.9813,13582.0
2019-09-17 12:25:00,49.11,49.13,49.08,49.13,28848.0,47.9813,48.0008,47.952,48.0008,28848.0
2019-09-17 12:30:00,49.13,49.16,49.09,49.1,15305.0,48.0008,48.0301,47.9618,47.9715,15305.0
2019-09-17 12:35:00,49.09,49.18,49.07,49.11,45601.0,47.9618,48.0497,47.9422,47.9813,45601.0
2019-09-17 12:40:00,49.11,49.14,49.08,49.12,13907.0,47.9813,48.0106,47.952,47.9911,13907.0
2019-09-17 12:45:00,49.12,49.13,49.09,49.12,9268.0,47.9911,48.0008,47.9618,47.9911,9268.0
2019-09-17 12:50:00,49.13,49.14,49.1,49.12,18525.0,48.0008,48.0106,47.9715,47.9911,18525.0
2019-09-17 12:55:00,49.13,49.2,49.13,49.17,25423.0,48.0008,48.0692,48.0008,48.0399,25423.0
2019-09-17 13:00:00,49.16,49.17,49.14,49.17,18397.0,48.0301,48.0399,48.0106,48.0399,18397.0
2019-09-17 13:05:00,49.16,49.18,49.13,49.17,31423.0,48.0301,48.0497,48.0008,48.0399,31423.0
2019-09-17 13:10:00,49.17,49.22,49.17,49.18,27141.0,48.0399,48.0888,48.0399,48.0497,27141.0
2019-09-17 13:15:00,49.19,49.19,49.16,49.16,28942.0,48.0595,48.0595,48.0301,48.0301,28942.0
2019-09-17 13:20:00,49.16,49.16,49.14,49.15,26901.0,48.0301,48.0301,48.0106,48.0204,26901.0
2019-09-17 13:25:00,49.16,49.2,49.14,49.18,13845.0,48.0301,48.0692,48.0106,48.0497,13845.0
2019-09-17 13:30:00,49.18,49.21,49.17,49.2,20154.0,48.0497,48.079,48.0399,48.0692,20154.0
2019-09-17 13:35:00,49.2,49.23,49.19,49.21,14893.0,48.0692,48.0985,48.0595,48.079,14893.0
2019-09-17 13:40:00,49.22,49.31,49.21,49.27,25016.0,48.0888,48.1767,48.079,48.1376,25016.0
2019-09-17 13:45:00,49.27,49.32,49.26,49.31,31086.0,48.1376,48.1865,48.1278,48.1767,31086.0
2019-09-17 13:50:00,49.31,49.36,49.3,49.32,20786.0,48.1767,48.2255,48.1669,48.1865,20786.0
2019-09-17 13:55:00,49.32,49.39,49.3,49.33,28378.0,48.1865,48.2549,48.1669,48.1962,28378.0
2019-09-17 14:00:00,49.34,49.38,49.33,49.36,30423.0,48.206,48.2451,48.1962,48.2255,30423.0
2019-09-17 14:05:00,49.37,49.38,49.3,49.31,26962.0,48.2353,48.2451,48.1669,48.1767,26962.0
2019-09-17 14:10:00,49.32,49.32,49.27,49.28,26678.0,48.1865,48.1865,48.1376,48.1474,26678.0
2019-09-17 14:15:00,49.28,49.31,49.28,49.29,11138.0,48.1474,48.1767,48.1474,48.1572,11138.0
2019-09-17 14:20:00,49.29,49.3,49.24,49.25,20218.0,48.1572,48.1669,48.1083,48.1181,20218.0
2019-09-17 14:25:00,49.25,49.27,49.24,49.25,12246.0,48.1181,48.1376,48.1083,48.1181,12246.0
2019-09-17 14:30:00,49.25,49.26,49.2,49.2,22783.0,48.1181,48.1278,48.0692,48.0692,22783.0
2019-09-17 14:35:00,49.2,49.24,49.19,49.23,15609.0,48.0692,48.1083,48.0595,48.0985,15609.0
2019-09-17 14:40:00,49.23,49.29,49.22,49.27,67999.0,48.0985,48.1572,48.0888,48.1376,67999.0
2019-09-17 14:45:00,49.27,49.28,49.23,49.25,23257.0,48.1376,48.1474,48.0985,48.1181,23257.0
2019-09-17 14:50:00,49.25,49.27,49.2,49.25,27629.0,48.1181,48.1376,48.0692,48.1181,27629.0
2019-09-17 14:55:00,49.23,49.27,49.22,49.25,19935.0,48.0985,48.1376,48.0888,48.1181,19935.0
2019-09-17 15:00:00,49.25,49.26,49.19,49.22,32490.0,48.1181,48.1278,48.0595,48.0888,32490.0
2019-09-17 15:05:00,49.23,49.24,49.21,49.23,16807.0,48.0985,48.1083,48.079,48.0985,16807.0
2019-09-17 15:10:00,49.22,49.22,49.19,49.2,16265.0,48.0888,48.0888,48.0595,48.0692,16265.0
2019-09-17 15:15:00,49.2,49.24,49.19,49.22,22570.0,48.0692,48.1083,48.0595,48.0888,22570.0
2019-09-17 15:20:00,49.22,49.25,49.21,49.21,37183.0,48.0888,48.1181,48.079,48.079,37183.0
2019-09-17 15:25:00,49.22,49.26,49.2,49.25,37652.0,48.0888,48.1278,48.0692,48.1181,37652.0
2019-09-17 15:30:00,49.26,49.29,49.24,49.28,34191.0,48.1278,48.1572,48.1083,48.1474,34191.0
2019-09-17 15:35:00,49.29,49.35,49.28,49.31,36057.0,48.1572,48.2158,48.1474,48.1767,36057.0
2019-09-17 15:40:00,49.31,49.38,49.3,49.37,44910.0,48.1767,48.2451,48.1669,48.2353,44910.0
2019-09-17 15:45:00,49.37,49.37,49.3,49.3,53365.0,48.2353,48.2353,48.1669,48.1669,53365.0
2019-09-17 15:50:00,49.3,49.33,49.29,49.3,70256.0,48.1669,48.1962,48.1572,48.1669,70256.0
2019-09-17 15:55:00,49.3,49.37,49.26,49.37,206412.0,48.1669,48.2353,48.1278,48.2353,206412.0
2019-09-18 09:30:00,48.86,48.96,48.8,48.82,179738.0,47.737,47.8347,47.6784,47.698,179738.0
2019-09-18 09:35:00,48.81,49.03,48.76,49.01,64509.0,47.6882,47.9031,47.6393,47.8836,64509.0
2019-09-18 09:40:00,49.0,49.0,48.76,48.86,19508.0,47.8738,47.8738,47.6393,47.737,19508.0
2019-09-18 09:45:00,48.87,48.99,48.84,48.85,38826.0,47.7468,47.864,47.7175,47.7273,38826.0
2019-09-18 09:50:00,48.86,48.9,48.72,48.72,43291.0,47.737,47.7761,47.6003,47.6003,43291.0
2019-09-18 09:55:00,48.74,48.85,48.72,48.8,29710.0,47.6198,47.7273,47.6003,47.6784,29710.0
2019-09-18 10:00:00,48.78,48.84,48.77,48.8,30823.0,47.6589,47.7175,47.6491,47.6784,30823.0
2019-09-18 10:05:00,48.8,48.87,48.78,48.82,32420.0,47.6784,47.7468,47.6589,47.698,32420.0
2019-09-18 10:10:00,48.81,48.85,48.74,48.82,60441.0,47.6882,47.7273,47.6198,47.698,60441.0
2019-09-18 10:15:00,48.81,48.84,48.76,48.78,18454.0,47.6882,47.7175,47.6393,47.6589,18454.0
2019-09-18 10:20:00,48.77,48.77,48.67,48.73,37893.0,47.6491,47.6491,47.5514,47.61,37893.0
2019-09-18 10:25:00,48.73,48.81,48.7,48.79,32163.0,47.61,47.6882,47.5807,47.6686,32163.0
2019-09-18 10:30:00,48.8,48.81,48.72,48.74,20886.0,47.6784,47.6882,47.6003,47.6198,20886.0
2019-09-18 10:35:00,48.74,48.77,48.7,48.7,41008.0,47.6198,47.6491,47.5807,47.5807,41008.0
2019-09-18 10:40:00,48.71,48.8,48.7,48.8,21122.0,47.5905,47.6784,47.5807,47.6784,21122.0
2019-09-18 10:45:00,48.8,48.83,48.76,48.76,18424.0,47.6784,47.7077,47.6393,47.6393,18424.0
2019-09-18 10:50:00,48.77,48.77,48.72,48.75,25504.0,47.6491,47.6491,47.6003,47.6296,25504.0
2019-09-18 10:55:00,48.74,48.78,48.73,48.75,24317.0,47.6198,47.6589,47.61,47.6296,24317.0
2019-09-18 11:00:00,48.75,48.82,48.74,48.81,38010.0,47.6296,47.698,47.6198,47.6882,38010.0
2019-09-18 11:05:00,48.81,48.82,48.76,48.8,26831.0,47.6882,47.698,47.6393,47.6784,26831.0
2019-09-18 11:10:00,48.8,48.82,48.77,48.8,15347.0,47.6784,47.698,47.6491,47.6784,15347.0
2019-09-18 11:15:00,48.8,48.85,48.79,48.85,28305.0,47.6784,47.7273,47.6686,47.7273,28305.0
2019-09-18 11:20:00,48.84,48.85,48.79,48.81,27319.0,47.7175,47.7273,47.6686,47.6882,27319.0
2019-09-18 11:25:00,48.8,48.81,48.77,48.79,25098.0,47.6784,47.6882,47.6491,47.6686,25098.0
2019-09-18 11:30:00,48.79,48.8,48.75,48.76,35978.0,47.6686,47.6784,47.6296,47.6393,35978.0
2019-09-18 11:35:00,48.76,48.78,48.72,48.78,20061.0,47.6393,47.6589,47.6003,47.6589,20061.0
2019-09-18 11:40:00,48.78,48.8,48.76,48.79,16594.0,47.6589,47.6784,47.6393,47.6686,16594.0
2019-09-18 11:45:00,48.79,48.8,48.77,48.79,12555.0,47.6686,47.6784,47.6491,47.6686,12555.0
2019-09-18 11:50:00,48.78,48.83,48.78,48.82,14794.0,47.6589,47.7077,47.6589,47.698,14794.0
2019-09-18 11:55:00,48.82,48.86,48.8,48.85,24651.0,47.698,47.737,47.6784,47.7273,24651.0
2019-09-18 12:00:00,48.85,48.91,48.85,48.89,19439.0,47.7273,47.7859,47.7273,47.7663,19439.0
2019-09-18 12:05:00,48.88,48.9,48.84,48.85,10734.0,47.7566,47.7761,47.7175,47.7273,10734.0
2019-09-18 12:10:00,48.84,48.86,48.82,48.83,9310.0,47.7175,47.737,47.698,47.7077,9310.0
2019-09-18 12:15:00,48.83,48.85,48.82,48.84,15904.0,47.7077,47.7273,47.698,47.7175,15904.0
2019-09-18 12:20:00,48.84,48.86,48.83,48.84,14532.0,47.7175,47.737,47.7077,47.7175,14532.0
2019-09-18 12:25:00,48.84,48.88,48.84,48.88,10288.0,47.7175,47.7566,47.7175,47.7566,10288.0
2019-09-18 12:30:00,48.88,48.89,48.84,48.85,23271.0,47.7566,47.7663,47.7175,47.7273,23271.0
2019-09-18 12:35:00,48.86,48.86,48.78,48.78,14005.0,47.737,47.737,47.6589,47.6589,14005.0
2019-09-18 12:40:00,48.77,48.78,48.75,48.76,7430.0,47.6491,47.6589,47.6296,47.6393,7430.0
2019-09-18 12:45:00,48.76,48.76,48.73,48.73,5060.0,47.6393,47.6393,47.61,47.61,5060.0
2019-09-18 12:50:00,48.74,48.81,48.74,48.76,16737.0,47.6198,47.6882,47.6198,47.6393,16737.0
2019-09-18 12:55:00,48.75,48.77,48.73,48.73,14156.0,47.6296,47.6491,47.61,47.61,14156.0
2019-09-18 13:00:00,48.73,48.74,48.7,48.7,12378.0,47.61,47.6198,47.5807,47.5807,12378.0
2019-09-18 13:05:00,48.71,48.72,48.7,48.71,17486.0,47.5905,47.6003,47.5807,47.5905,17486.0
2019-09-18 13:10:00,48.71,48.71,48.65,48.68,27601.0,47.5905,47.5905,47.5319,47.5612,27601.0
2019-09-18 13:15:00,48.69,48.7,48.64,48.65,9492.0,47.5709,47.5807,47.5221,47.5319,9492.0
2019-09-18 13:20:00,48.64,48.67,48.63,48.65,15307.0,47.5221,47.5514,47.5123,47.5319,15307.0
2019-09-18 13:25:00,48.65,48.65,48.57,48.58,17631.0,47.5319,47.5319,47.4537,47.4635,17631.0
2019-09-18 13:30:00,48.58,48.59,48.55,48.57,17569.0,47.4635,47.4732,47.4342,47.4537,17569.0
2019-09-18 13:35:00,48.56,48.59,48.55,48.58,14961.0,47.4439,47.4732,47.4342,47.4635,14961.0
2019-09-18 13:40:00,48.59,48.6,48.56,48.57,9905.0,47.4732,47.483,47.4439,47.4537,9905.0
2019-09-18 13:45:00,48.57,48.58,48.54,48.55,13942.0,47.4537,47.4635,47.4244,47.4342,13942.0
2019-09-18 13:50:00,48.55,48.58,48.53,48.58,12560.0,47.4342,47.4635,47.4146,47.4635,12560.0
2019-09-18 13:55:00,48.59,48.66,48.59,48.64,71188.0,47.4732,47.5416,47.4732,47.5221,71188.0
2019-09-18 14:00:00,48.63,48.74,48.54,48.66,29543.0,47.5123,47.6198,47.4244,47.5416,29543.0
2019-09-18 14:05:00,48.66,48.76,48.64,48.65,12780.0,47.5416,47.6393,47.5221,47.5319,12780.0
2019-09-18 14:10:00,48.64,48.65,48.51,48.53,27817.0,47.5221,47.5319,47.3951,47.4146,27817.0
2019-09-18 14:15:00,48.53,48.62,48.49,48.5,34361.0,47.4146,47.5026,47.3755,47.3853,34361.0
2019-09-18 14:20:00,48.5,48.56,48.45,48.53,50651.0,47.3853,47.4439,47.3365,47.4146,50651.0
2019-09-18 14:25:00,48.53,48.53,48.45,48.48,26722.0,47.4146,47.4146,47.3365,47.3658,26722.0
2019-09-18 14:30:00,48.48,48.5,48.4,48.48,24473.0,47.3658,47.3853,47.2876,47.3658,24473.0
2019-09-18 14:35:00,48.47,48.48,48.39,48.45,18470.0,47.356,47.3658,47.2778,47.3365,18470.0
2019-09-18 14:40:00,48.45,48.5,48.43,48.49,23133.0,47.3365,47.3853,47.3169,47.3755,23133.0
2019-09-18 14:45:00,48.48,48.49,48.38,48.49,21616.0,47.3658,47.3755,47.2681,47.3755,21616.0
2019-09-18 14:50:00,48.49,48.58,48.48,48.56,19158.0,47.3755,47.4635,47.3658,47.4439,19158.0
2019-09-18 14:55:00,48.55,48.58,48.52,48.54,27051.0,47.4342,47.4635,47.4049,47.4244,27051.0
2019-09-18 15:00:00,48.54,48.57,48.51,48.55,19221.0,47.4244,47.4537,47.3951,47.4342,19221.0
2019-09-18 15:05:00,48.54,48.61,48.52,48.6,12348.0,47.4244,47.4928,47.4049,47.483,12348.0
2019-09-18 15:10:00,48.6,48.65,48.57,48.59,28926.0,47.483,47.5319,47.4537,47.4732,28926.0
2019-09-18 15:15:00,48.6,48.66,48.6,48.65,36694.0,47.483,47.5416,47.483,47.5319,36694.0
2019-09-18 15:20:00,48.66,48.69,48.59,48.64,26366.0,47.5416,47.5709,47.4732,47.5221,26366.0
2019-09-18 15:25:00,48.64,48.68,48.64,48.68,24657.0,47.5221,47.5612,47.5221,47.5612,24657.0
2019-09-18 15:30:00,48.68,48.85,48.68,48.83,27116.0,47.5612,47.7273,47.5612,47.7077,27116.0
2019-09-18 15:35:00,48.84,48.88,48.81,48.84,107957.0,47.7175,47.7566,47.6882,47.7175,107957.0
2019-09-18 15:40:00,48.84,48.86,48.79,48.84,45318.0,47.7175,47.737,47.6686,47.7175,45318.0
2019-09-18 15:45:00,48.84,48.86,48.76,48.8,45834.0,47.7175,47.737,47.6393,47.6784,45834.0
2019-09-18 15:50:00,48.8,48.81,48.75,48.78,67722.0,47.6784,47.6882,47.6296,47.6589,67722.0
2019-09-18 15:55:00,48.78,48.88,48.77,48.84,194183.0,47.6589,47.7566,47.6491,47.7175,194183.0
2019-09-19 09:30:00,48.89,48.95,48.64,48.9,105427.0,47.7663,47.825,47.5221,47.7761,105427.0
2019-09-19 09:35:00,48.88,48.9,48.76,48.76,33474.0,47.7566,47.7761,47.6393,47.6393,33474.0
2019-09-19 09:40:00,48.76,48.81,48.68,48.76,72753.0,47.6393,47.6882,47.5612,47.6393,72753.0
2019-09-19 09:45:00,48.76,48.82,48.6,48.61,42355.0,47.6393,47.698,47.483,47.4928,42355.0
2019-09-19 09:50:00,48.61,48.64,48.48,48.54,62160.0,47.4928,47.5221,47.3658,47.4244,62160.0
2019-09-19 09:55:00,48.53,48.56,48.38,48.38,51863.0,47.4146,47.4439,47.2681,47.2681,51863.0
2019-09-19 10:00:00,48.39,48.47,48.36,48.4,91721.0,47.2778,47.356,47.2485,47.2876,91721.0
2019-09-19 10:05:00,48.4,48.48,48.31,48.48,57282.0,47.2876,47.3658,47.1997,47.3658,57282.0
2019-09-19 10:10:00,48.47,48.59,48.47,48.55,45668.0,47.356,47.4732,47.356,47.4342,45668.0
2019-09-19 10:15:00,48.54,48.54,48.43,48.44,51737.0,47.4244,47.4244,47.3169,47.3267,51737.0
2019-09-19 10:20:00,48.44,48.53,48.41,48.53,99481.0,47.3267,47.4146,47.2974,47.4146,99481.0
2019-09-19 10:25:00,48.52,48.57,48.44,48.44,35290.0,47.4049,47.4537,47.3267,47.3267,35290.0
2019-09-19 10:30:00,48.45,48.57,48.45,48.55,23326.0,47.3365,47.4537,47.3365,47.4342,23326.0
2019-09-19 10:35:00,48.55,48.55,48.47,48.48,28356.0,47.4342,47.4342,47.356,47.3658,28356.0
2019-09-19 10:40:00,48.49,48.54,48.48,48.5,35869.0,47.3755,47.4244,47.3658,47.3853,35869.0
2019-09-19 10:45:00,48.5,48.53,48.46,48.49,29517.0,47.3853,47.4146,47.3462,47.3755,29517.0
2019-09-19 10:50:00,48.49,48.51,48.46,48.48,25210.0,47.3755,47.3951,47.3462,47.3658,25210.0
2019-09-19 10:55:00,48.48,48.56,48.48,48.52,26739.0,47.3658,47.4439,47.3658,47.4049,26739.0
2019-09-19 11:00:00,48.52,48.52,48.45,48.47,18954.0,47.4049,47.4049,47.3365,47.356,18954.0
2019-09-19 11:05:00,48.48,48.49,48.43,48.49,23601.0,47.3658,47.3755,47.3169,47.3755,23601.0
2019-09-19 11:10:00,48.48,48.53,48.48,48.51,19579.0,47.3658,47.4146,47.3658,47.3951,19579.0
2019-09-19 11:15:00,48.51,48.57,48.48,48.57,28041.0,47.3951,47.4537,47.3658,47.4537,28041.0
2019-09-19 11:20:00,48.57,48.65,48.57,48.62,51965.0,47.4537,47.5319,47.4537,47.5026,51965.0
2019-09-19 11:25:00,48.62,48.62,48.54,48.56,17812.0,47.5026,47.5026,47.4244,47.4439,17812.0
2019-09-19 11:30:00,48.55,48.61,48.55,48.58,23305.0,47.4342,47.4928,47.4342,47.4635,23305.0
2019-09-19 11:35:00,48.58,48.58,48.51,48.55,22788.0,47.4635,47.4635,47.3951,47.4342,22788.0
2019-09-19 11:40:00,48.54,48.56,48.5,48.52,14880.0,47.4244,47.4439,47.3853,47.4049,14880.0
2019-09-19 11:45:00,48.52,48.56,48.51,48.53,15314.0,47.4049,47.4439,47.3951,47.4146,15314.0
2019-09-19 11:50:00,48.53,48.58,48.51,48.58,12682.0,47.4146,47.4635,47.3951,47.4635,12682.0
2019-09-19 11:55:00,48.58,48.6,48.54,48.56,19412.0,47.4635,47.483,47.4244,47.4439,19412.0
2019-09-19 12:00:00,48.56,48.64,48.56,48.61,11844.0,47.4439,47.5221,47.4439,47.4928,11844.0
2019-09-19 12:05:00,48.61,48.63,48.6,48.61,11308.0,47.4928,47.5123,47.483,47.4928,11308.0
2019-09-19 12:10:00,48.62,48.66,48.6,48.66,18773.0,47.5026,47.5416,47.483,47.5416,18773.0
2019-09-19 12:15:00,48.65,48.65,48.58,48.58,15416.0,47.5319,47.5319,47.4635,47.4635,15416.0
2019-09-19 12:20:00,48.59,48.59,48.56,48.56,12491.0,47.4732,47.4732,47.4439,47.4439,12491.0
2019-09-19 12:25:00,48.56,48.57,48.5,48.51,25581.0,47.4439,47.4537,47.3853,47.3951,25581.0
2019-09-19 12:30:00,48.51,48.59,48.51,48.59,11451.0,47.3951,47.4732,47.3951,47.4732,11451.0
2019-09-19 12:35:00,48.59,48.64,48.59,48.64,16270.0,47.4732,47.5221,47.4732,47.5221,16270.0
2019-09-19 12:40:00,48.64,48.67,48.63,48.64,15154.0,47.5221,47.5514,47.5123,47.5221,15154.0
2019-09-19 12:45:00,48.64,48.65,48.63,48.65,13461.0,47.5221,47.5319,47.5123,47.5319,13461.0
2019-09-19 12:50:00,48.65,48.65,48.58,48.61,13293.0,47.5319,47.5319,47.4635,47.4928,13293.0
2019-09-19 12:55:00,48.62,48.62,48.58,48.61,8203.0,47.5026,47.5026,47.4635,47.4928,8203.0
2019-09-19 13:00:00,48.61,48.62,48.58,48.62,10106.0,47.4928,47.5026,47.4635,47.5026,10106.0
2019-09-19 13:05:00,48.61,48.67,48.61,48.66,15654.0,47.4928,47.5514,47.4928,47.5416,15654.0
2019-09-19 13:10:00,48.65,48.69,48.64,48.67,16272.0,47.5319,47.5709,47.5221,47.5514,16272.0
2019-09-19 13:15:00,48.66,48.72,48.66,48.71,17420.0,47.5416,47.6003,47.5416,47.5905,17420.0
2019-09-19 13:20:00,48.72,48.73,48.67,48.68,14743.0,47.6003,47.61,47.5514,47.5612,14743.0
2019-09-19 13:25:00,48.68,48.68,48.65,48.66,14229.0,47.5612,47.5612,47.5319,47.5416,14229.0
2019-09-19 13:30:00,48.66,48.67,48.58,48.64,32891.0,47.5416,47.5514,47.4635,47.5221,32891.0
2019-09-19 13:35:00,48.64,48.65,48.59,48.61,12641.0,47.5221,47.5319,47.4732,47.4928,12641.0
2019-09-19 13:40:00,48.61,48.61,48.51,48.54,19821.0,47.4928,47.4928,47.3951,47.4244,19821.0
2019-09-19 13:45:00,48.53,48.57,48.53,48.55,15384.0,47.4146,47.4537,47.4146,47.4342,15384.0
2019-09-19 13:50:00,48.55,48.56,48.52,48.53,13115.0,47.4342,47.4439,47.4049,47.4146,13115.0
2019-09-19 13:55:00,48.52,48.53,48.48,48.5,20478.0,47.4049,47.4146,47.3658,47.3853,20478.0
2019-09-19 14:00:00,48.5,48.51,48.45,48.46,13904.0,47.3853,47.3951,47.3365,47.3462,13904.0
2019-09-19 14:05:00,48.45,48.46,48.43,48.45,20505.0,47.3365,47.3462,47.3169,47.3365,20505.0
2019-09-19 14:10:00,48.44,48.44,48.41,48.42,20723.0,47.3267,47.3267,47.2974,47.3071,20723.0
2019-09-19 14:15:00,48.42,48.43,48.39,48.41,17065.0,47.3071,47.3169,47.2778,47.2974,17065.0
2019-09-19 14:20:00,48.42,48.42,48.37,48.39,19648.0,47.3071,47.3071,47.2583,47.2778,19648.0
2019-09-19 14:25:00,48.39,48.42,48.39,48.41,12620.0,47.2778,47.3071,47.2778,47.2974,12620.0
2019-09-19 14:30:00,48.41,48.41,48.32,48.34,14605.0,47.2974,47.2974,47.2094,47.229,14605.0
2019-09-19 14:35:00,48.34,48.38,48.34,48.37,16413.0,47.229,47.2681,47.229,47.2583,16413.0
2019-09-19 14:40:00,48.36,48.38,48.35,48.37,13757.0,47.2485,47.2681,47.2388,47.2583,13757.0
2019-09-19 14:45:00,48.36,48.37,48.32,48.35,18531.0,47.2485,47.2583,47.2094,47.2388,18531.0
2019-09-19 14:50:00,48.35,48.37,48.32,48.33,43946.0,47.2388,47.2583,47.2094,47.2192,43946.0
2019-09-19 14:55:00,48.33,48.34,48.3,48.33,16590.0,47.2192,47.229,47.1899,47.2192,16590.0
2019-09-19 15:00:00,48.33,48.4,48.31,48.36,23927.0,47.2192,47.2876,47.1997,47.2485,23927.0
2019-09-19 15:05:00,48.35,48.38,48.33,48.37,13988.0,47.2388,47.2681,47.2192,47.2583,13988.0
2019-09-19 15:10:00,48.37,48.41,48.37,48.39,21822.0,47.2583,47.2974,47.2583,47.2778,21822.0
2019-09-19 15:15:00,48.38,48.43,48.38,48.42,16043.0,47.2681,47.3169,47.2681,47.3071,16043.0
2019-09-19 15:20:00,48.43,48.46,48.42,48.44,18394.0,47.3169,47.3462,47.3071,47.3267,18394.0
2019-09-19 15:25:00,48.45,48.47,48.42,48.42,26897.0,47.3365,47.356,47.3071,47.3071,26897.0
2019-09-19 15:30:00,48.42,48.42,48.35,48.38,28862.0,47.3071,47.3071,47.2388,47.2681,28862.0
2019-09-19 15:35:00,48.37,48.41,48.35,48.41,41233.0,47.2583,47.2974,47.2388,47.2974,41233.0
2019-09-19 15:40:00,48.41,48.44,48.4,48.43,39987.0,47.2974,47.3267,47.2876,47.3169,39987.0
2019-09-19 15:45:00,48.42,48.43,48.35,48.36,53629.0,47.3071,47.3169,47.2388,47.2485,53629.0
2019-09-19 15:50:00,48.36,48.44,48.32,48.44,102673.0,47.2485,47.3267,47.2094,47.3267,102673.0
2019-09-19 15:55:00,48.44,48.47,48.37,48.38,171823.0,47.3267,47.356,47.2583,47.2681,171823.0
2019-09-20 09:30:00,48.62,48.64,48.43,48.6,417724.0,47.5026,47.5221,47.3169,47.483,417724.0
2019-09-20 09:35:00,48.59,48.6,48.32,48.35,49513.0,47.4732,47.483,47.2094,47.2388,49513.0
2019-09-20 09:40:00,48.35,48.37,48.15,48.21,82022.0,47.2388,47.2583,47.0434,47.102,82022.0
2019-09-20 09:45:00,48.23,48.23,48.02,48.04,40941.0,47.1215,47.1215,46.9163,46.9359,40941.0
2019-09-20 09:50:00,48.03,48.09,47.93,48.08,86546.0,46.9261,46.9847,46.8284,46.975,86546.0
2019-09-20 09:55:00,48.07,48.09,48.04,48.07,48260.0,46.9652,46.9847,46.9359,46.9652,48260.0
2019-09-20 10:00:00,48.07,48.18,48.05,48.17,49594.0,46.9652,47.0727,46.9457,47.0629,49594.0
2019-09-20 10:05:00,48.17,48.24,48.16,48.19,26904.0,47.0629,47.1313,47.0531,47.0824,26904.0
2019-09-20 10:10:00,48.19,48.19,48.04,48.07,26710.0,47.0824,47.0824,46.9359,46.9652,26710.0
2019-09-20 10:15:00,48.07,48.09,48.01,48.02,34380.0,46.9652,46.9847,46.9066,46.9163,34380.0
2019-09-20 10:20:00,48.02,48.16,48.01,48.15,35723.0,46.9163,47.0531,46.9066,47.0434,35723.0
2019-09-20 10:25:00,48.16,48.25,48.16,48.22,18625.0,47.0531,47.1411,47.0531,47.1117,18625.0
2019-09-20 10:30:00,48.22,48.28,48.2,48.2,14648.0,47.1117,47.1704,47.0922,47.0922,14648.0
2019-09-20 10:35:00,48.2,48.25,48.19,48.2,13329.0,47.0922,47.1411,47.0824,47.0922,13329.0
2019-09-20 10:40:00,48.21,48.23,48.12,48.13,30422.0,47.102,47.1215,47.014,47.0238,30422.0
2019-09-20 10:45:00,48.13,48.26,48.13,48.24,16301.0,47.0238,47.1508,47.0238,47.1313,16301.0
2019-09-20 10:50:00,48.24,48.24,48.16,48.17,14373.0,47.1313,47.1313,47.0531,47.0629,14373.0
2019-09-20 10:55:00,48.17,48.21,48.16,48.2,13032.0,47.0629,47.102,47.0531,47.0922,13032.0
2019-09-20 11:00:00,48.19,48.28,48.16,48.26,38135.0,47.0824,47.1704,47.0531,47.1508,38135.0
2019-09-20 11:05:00,48.26,48.31,48.26,48.31,16706.0,47.1508,47.1997,47.1508,47.1997,16706.0
2019-09-20 11:10:00,48.3,48.31,48.28,48.31,15478.0,47.1899,47.1997,47.1704,47.1997,15478.0
2019-09-20 11:15:00,48.3,48.3,48.17,48.21,25377.0,47.1899,47.1899,47.0629,47.102,25377.0
2019-09-20 11:20:00,48.21,48.24,48.16,48.24,17509.0,47.102,47.1313,47.0531,47.1313,17509.0
2019-09-20 11:25:00,48.24,48.24,48.18,48.18,11917.0,47.1313,47.1313,47.0727,47.0727,11917.0
2019-09-20 11:30:00,48.19,48.31,48.19,48.31,33774.0,47.0824,47.1997,47.0824,47.1997,33774.0
2019-09-20 11:35:00,48.31,48.33,48.27,48.28,52676.0,47.1997,47.2192,47.1606,47.1704,52676.0
2019-09-20 11:40:00,48.27,48.28,48.19,48.23,9858.0,47.1606,47.1704,47.0824,47.1215,9858.0
2019-09-20 11:45:00,48.24,48.29,48.24,48.29,12203.0,47.1313,47.1801,47.1313,47.1801,12203.0
2019-09-20 11:50:00,48.3,48.31,48.29,48.3,20872.0,47.1899,47.1997,47.1801,47.1899,20872.0
2019-09-20 11:55:00,48.3,48.32,48.28,48.29,27064.0,47.1899,47.2094,47.1704,47.1801,27064.0
2019-09-20 12:00:00,48.28,48.31,48.25,48.27,55359.0,47.1704,47.1997,47.1411,47.1606,55359.0
2019-09-20 12:05:00,48.28,48.28,48.23,48.26,23002.0,47.1704,47.1704,47.1215,47.1508,23002.0
2019-09-20 12:10:00,48.26,48.27,48.24,48.26,32990.0,47.1508,47.1606,47.1313,47.1508,32990.0
2019-09-20 12:15:00,48.26,48.27,48.19,48.19,32993.0,47.1508,47.1606,47.0824,47.0824,32993.0
2019-09-20 12:20:00,48.2,48.27,48.18,48.25,29272.0,47.0922,47.1606,47.0727,47.1411,29272.0
2019-09-20 12:25:00,48.26,48.26,48.21,48.23,14239.0,47.1508,47.1508,47.102,47.1215,14239.0
2019-09-20 12:30:00,48.23,48.29,48.21,48.29,21113.0,47.1215,47.1801,47.102,47.1801,21113.0
2019-09-20 12:35:00,48.29,48.31,48.26,48.3,9901.0,47.1801,47.1997,47.1508,47.1899,9901.0
2019-09-20 12:40:00,48.3,48.31,48.25,48.29,16331.0,47.1899,47.1997,47.1411,47.1801,16331.0
2019-09-20 12:45:00,48.29,48.31,48.28,48.3,13556.0,47.1801,47.1997,47.1704,47.1899,13556.0
2019-09-20 12:50:00,48.31,48.31,48.28,48.29,26513.0,47.1997,47.1997,47.1704,47.1801,26513.0
2019-09-20 12:55:00,48.29,48.3,48.28,48.29,9565.0,47.1801,47.1899,47.1704,47.1801,9565.0
2019-09-20 13:00:00,48.29,48.3,48.25,48.27,11503.0,47.1801,47.1899,47.1411,47.1606,11503.0
2019-09-20 13:05:00,48.28,48.3,48.25,48.26,6609.0,47.1704,47.1899,47.1411,47.1508,6609.0
2019-09-20 13:10:00,48.26,48.27,47.93,47.93,67453.0,47.1508,47.1606,46.8284,46.8284,67453.0
2019-09-20 13:15:00,47.93,48.01,47.77,48.01,48118.0,46.8284,46.9066,46.6721,46.9066,48118.0
2019-09-20 13:20:00,48.0,48.0,47.89,47.9,20961.0,46.8968,46.8968,46.7893,46.7991,20961.0
2019-09-20 13:25:00,47.9,47.98,47.9,47.97,22549.0,46.7991,46.8773,46.7991,46.8675,22549.0
2019-09-20 13:30:00,47.97,47.97,47.92,47.96,24963.0,46.8675,46.8675,46.8186,46.8577,24963.0
2019-09-20 13:35:00,47.96,48.01,47.95,47.98,12297.0,46.8577,46.9066,46.848,46.8773,12297.0
2019-09-20 13:40:00,47.98,47.98,47.92,47.95,25526.0,46.8773,46.8773,46.8186,46.848,25526.0
2019-09-20 13:45:00,47.95,48.0,47.9,47.91,32381.0,46.848,46.8968,46.7991,46.8089,32381.0
2019-09-20 13:50:00,47.91,47.92,47.88,47.89,15165.0,46.8089,46.8186,46.7796,46.7893,15165.0
2019-09-20 13:55:00,47.89,47.96,47.88,47.95,17621.0,46.7893,46.8577,46.7796,46.848,17621.0
2019-09-20 14:00:00,47.96,48.06,47.96,47.99,21743.0,46.8577,46.9554,46.8577,46.887,21743.0
2019-09-20 14:05:00,47.99,48.04,47.97,47.99,16690.0,46.887,46.9359,46.8675,46.887,16690.0
2019-09-20 14:10:00,48.0,48.03,47.93,47.95,18199.0,46.8968,46.9261,46.8284,46.848,18199.0
2019-09-20 14:15:00,47.95,48.07,47.95,48.06,27100.0,46.848,46.9652,46.848,46.9554,27100.0
2019-09-20 14:20:00,48.05,48.11,48.05,48.09,14692.0,46.9457,47.0043,46.9457,46.9847,14692.0
2019-09-20 14:25:00,48.09,48.12,48.06,48.09,19388.0,46.9847,47.014,46.9554,46.9847,19388.0
2019-09-20 14:30:00,48.09,48.15,48.08,48.15,24406.0,46.9847,47.0434,46.975,47.0434,24406.0
2019-09-20 14:35:00,48.15,48.19,48.13,48.15,23515.0,47.0434,47.0824,47.0238,47.0434,23515.0
2019-09-20 14:40:00,48.14,48.17,48.07,48.07,20429.0,47.0336,47.0629,46.9652,46.9652,20429.0
2019-09-20 14:45:00,48.08,48.13,48.06,48.11,21082.0,46.975,47.0238,46.9554,47.0043,21082.0
2019-09-20 14:50:00,48.11,48.14,48.09,48.13,24068.0,47.0043,47.0336,46.9847,47.0238,24068.0
2019-09-20 14:55:00,48.13,48.13,48.06,48.08,17822.0,47.0238,47.0238,46.9554,46.975,17822.0
2019-09-20 15:00:00,48.08,48.11,48.06,48.11,27050.0,46.975,47.0043,46.9554,47.0043,27050.0
2019-09-20 15:05:00,48.11,48.14,48.08,48.08,23039.0,47.0043,47.0336,46.975,46.975,23039.0
2019-09-20 15:10:00,48.08,48.09,48.03,48.06,36124.0,46.975,46.9847,46.9261,46.9554,36124.0
2019-09-20 15:15:00,48.07,48.1,48.06,48.08,29649.0,46.9652,46.9945,46.9554,46.975,29649.0
2019-09-20 15:20:00,48.08,48.09,48.0,48.01,30129.0,46.975,46.9847,46.8968,46.9066,30129.0
2019-09-20 15:25:00,48.02,48.02,47.98,48.01,49355.0,46.9163,46.9163,46.8773,46.9066,49355.0
2019-09-20 15:30:00,48.01,48.03,47.99,48.01,35120.0,46.9066,46.9261,46.887,46.9066,35120.0
2019-09-20 15:35:00,48.02,48.15,48.01,48.14,54652.0,46.9163,47.0434,46.9066,47.0336,54652.0
2019-09-20 15:40:00,48.15,48.21,48.14,48.16,71195.0,47.0434,47.102,47.0336,47.0531,71195.0
2019-09-20 15:45:00,48.16,48.19,48.1,48.14,72242.0,47.0531,47.0824,46.9945,47.0336,72242.0
2019-09-20 15:50:00,48.14,48.35,48.14,48.27,181272.0,47.0336,47.2388,47.0336,47.1606,181272.0
2019-09-20 15:55:00,48.27,48.28,48.2,48.22,257349.0,47.1606,47.1704,47.0922,47.1117,257349.0
2019-09-23 09:30:00,47.89,47.9,47.55,47.75,159487.0,46.7893,46.7991,46.4571,46.6525,159487.0
2019-09-23 09:35:00,47.77,47.84,47.67,47.67,51341.0,46.6721,46.7405,46.5744,46.5744,51341.0
2019-09-23 09:40:00,47.68,47.69,47.59,47.62,56041.0,46.5842,46.5939,46.4962,46.5255,56041.0
2019-09-23 09:45:00,47.63,47.63,47.42,47.42,75665.0,46.5353,46.5353,46.3301,46.3301,75665.0
2019-09-23 09:50:00,47.43,47.51,47.33,47.36,59191.0,46.3399,46.4181,46.2422,46.2715,59191.0
2019-09-23 09:55:00,47.36,47.42,47.3,47.3,38334.0,46.2715,46.3301,46.2129,46.2129,38334.0
2019-09-23 10:00:00,47.32,47.32,47.11,47.14,61640.0,46.2324,46.2324,46.0273,46.0566,61640.0
2019-09-23 10:05:00,47.13,47.14,46.89,46.98,91424.0,46.0468,46.0566,45.8123,45.9002,91424.0
2019-09-23 10:10:00,46.99,47.15,46.96,47.09,55758.0,45.91,46.0663,45.8807,46.0077,55758.0
2019-09-23 10:15:00,47.08,47.24,47.04,47.23,28104.0,45.9979,46.1543,45.9589,46.1445,28104.0
2019-09-23 10:20:00,47.23,47.28,47.17,47.27,41718.0,46.1445,46.1934,46.0859,46.1836,41718.0
2019-09-23 10:25:00,47.27,47.37,47.15,47.17,120796.0,46.1836,46.2813,46.0663,46.0859,120796.0
2019-09-23 10:30:00,47.16,47.38,47.16,47.21,66971.0,46.0761,46.2911,46.0761,46.125,66971.0
2019-09-23 10:35:00,47.21,47.37,47.21,47.36,53916.0,46.125,46.2813,46.125,46.2715,53916.0
2019-09-23 10:40:00,47.35,47.43,47.32,47.4,27585.0,46.2617,46.3399,46.2324,46.3106,27585.0
2019-09-23 10:45:00,47.41,47.47,47.35,47.38,25313.0,46.3204,46.379,46.2617,46.2911,25313.0
2019-09-23 10:50:00,47.37,47.38,47.27,47.3,30706.0,46.2813,46.2911,46.1836,46.2129,30706.0
2019-09-23 10:55:00,47.29,47.29,47.23,47.25,28363.0,46.2031,46.2031,46.1445,46.164,28363.0
2019-09-23 11:00:00,47.25,47.36,47.23,47.32,32811.0,46.164,46.2715,46.1445,46.2324,32811.0
2019-09-23 11:05:00,47.34,47.34,47.24,47.24,15608.0,46.252,46.252,46.1543,46.1543,15608.0
2019-09-23 11:10:00,47.25,47.33,47.23,47.31,32412.0,46.164,46.2422,46.1445,46.2227,32412.0
2019-09-23 11:15:00,47.31,47.41,47.3,47.4,15819.0,46.2227,46.3204,46.2129,46.3106,15819.0
2019-09-23 11:20:00,47.41,47.48,47.41,47.42,20582.0,46.3204,46.3888,46.3204,46.3301,20582.0
2019-09-23 11:25:00,47.42,47.46,47.4,47.41,26644.0,46.3301,46.3692,46.3106,46.3204,26644.0
2019-09-23 11:30:00,47.42,47.47,47.35,47.36,16635.0,46.3301,46.379,46.2617,46.2715,16635.0
2019-09-23 11:35:00,47.37,47.43,47.37,47.39,5462.0,46.2813,46.3399,46.2813,46.3008,5462.0
2019-09-23 11:40:00,47.37,47.43,47.37,47.4,21942.0,46.2813,46.3399,46.2813,46.3106,21942.0
2019-09-23 11:45:00,47.4,47.47,47.39,47.44,21564.0,46.3106,46.379,46.3008,46.3497,21564.0
2019-09-23 11:50:00,47.44,47.46,47.42,47.44,18287.0,46.3497,46.3692,46.3301,46.3497,18287.0
2019-09-23 11:55:00,47.44,47.5,47.43,47.48,20953.0,46.3497,46.4083,46.3399,46.3888,20953.0
2019-09-23 12:00:00,47.48,47.52,47.41,47.44,41669.0,46.3888,46.4278,46.3204,46.3497,41669.0
2019-09-23 12:05:00,47.44,47.51,47.44,47.51,10520.0,46.3497,46.4181,46.3497,46.4181,10520.0
2019-09-23 12:10:00,47.51,47.54,47.46,47.47,34531.0,46.4181,46.4474,46.3692,46.379,34531.0
2019-09-23 12:15:00,47.47,47.52,47.44,47.47,51627.0,46.379,46.4278,46.3497,46.379,51627.0
2019-09-23 12:20:00,47.47,47.48,47.37,47.37,33401.0,46.379,46.3888,46.2813,46.2813,33401.0
2019-09-23 12:25:00,47.38,47.43,47.35,47.41,29366.0,46.2911,46.3399,46.2617,46.3204,29366.0
2019-09-23 12:30:00,47.42,47.43,47.33,47.33,23862.0,46.3301,46.3399,46.2422,46.2422,23862.0
2019-09-23 12:35:00,47.34,47.35,47.26,47.26,16100.0,46.252,46.2617,46.1738,46.1738,16100.0
2019-09-23 12:40:00,47.25,47.27,47.18,47.19,20493.0,46.164,46.1836,46.0956,46.1054,20493.0
2019-09-23 12:45:00,47.18,47.19,47.11,47.17,22141.0,46.0956,46.1054,46.0273,46.0859,22141.0
2019-09-23 12:50:00,47.16,47.17,47.08,47.08,10209.0,46.0761,46.0859,45.9979,45.9979,10209.0
2019-09-23 12:55:00,47.09,47.15,47.09,47.13,16389.0,46.0077,46.0663,46.0077,46.0468,16389.0
2019-09-23 13:00:00,47.14,47.16,47.11,47.13,16045.0,46.0566,46.0761,46.0273,46.0468,16045.0
2019-09-23 13:05:00,47.12,47.14,47.1,47.13,12495.0,46.037,46.0566,46.0175,46.0468,12495.0
2019-09-23 13:10:00,47.12,47.12,47.07,47.09,17436.0,46.037,46.037,45.9882,46.0077,17436.0
2019-09-23 13:15:00,47.1,47.13,47.08,47.13,13999.0,46.0175,46.0468,45.9979,46.0468,13999.0
2019-09-23 13:20:00,47.13,47.15,47.11,47.15,5624.0,46.0468,46.0663,46.0273,46.0663,5624.0
2019-09-23 13:25:00,47.14,47.15,47.13,47.14,9294.0,46.0566,46.0663,46.0468,46.0566,9294.0
2019-09-23 13:30:00,47.13,47.28,47.13,47.24,22124.0,46.0468,46.1934,46.0468,46.1543,22124.0
2019-09-23 13:35:00,47.25,47.26,47.17,47.18,7568.0,46.164,46.1738,46.0859,46.0956,7568.0
2019-09-23 13:40:00,47.18,47.21,47.17,47.21,10962.0,46.0956,46.125,46.0859,46.125,10962.0
2019-09-23 13:45:00,47.21,47.22,47.18,47.21,18437.0,46.125,46.1347,46.0956,46.125,18437.0
2019-09-23 13:50:00,47.22,47.28,47.21,47.26,7204.0,46.1347,46.1934,46.125,46.1738,7204.0
2019-09-23 13:55:00,47.26,47.35,47.26,47.31,15891.0,46.1738,46.2617,46.1738,46.2227,15891.0
2019-09-23 14:00:00,47.31,47.32,47.27,47.28,8880.0,46.2227,46.2324,46.1836,46.1934,8880.0
2019-09-23 14:05:00,47.29,47.29,47.23,47.24,18189.0,46.2031,46.2031,46.1445,46.1543,18189.0
2019-09-23 14:10:00,47.24,47.38,47.23,47.38,16028.0,46.1543,46.2911,46.1445,46.2911,16028.0
2019-09-23 14:15:00,47.37,47.43,47.34,47.43,16820.0,46.2813,46.3399,46.252,46.3399,16820.0
2019-09-23 14:20:00,47.42,47.43,47.39,47.41,11730.0,46.3301,46.3399,46.3008,46.3204,11730.0
2019-09-23 14:25:00,47.41,47.47,47.4,47.46,14267.0,46.3204,46.379,46.3106,46.3692,14267.0
2019-09-23 14:30:00,47.46,47.53,47.44,47.52,13700.0,46.3692,46.4376,46.3497,46.4278,13700.0
2019-09-23 14:35:00,47.51,47.54,47.48,47.53,16134.0,46.4181,46.4474,46.3888,46.4376,16134.0
2019-09-23 14:40:00,47.54,47.73,47.52,47.71,89707.0,46.4474,46.633,46.4278,46.6135,89707.0
2019-09-23 14:45:00,47.71,47.77,47.71,47.77,39506.0,46.6135,46.6721,46.6135,46.6721,39506.0
2019-09-23 14:50:00,47.76,47.85,47.75,47.84,38475.0,46.6623,46.7502,46.6525,46.7405,38475.0
2019-09-23 14:55:00,47.85,47.87,47.81,47.85,23274.0,46.7502,46.7698,46.7112,46.7502,23274.0
2019-09-23 15:00:00,47.85,47.85,47.78,47.8,21280.0,46.7502,46.7502,46.6819,46.7014,21280.0
2019-09-23 15:05:00,47.8,47.83,47.78,47.8,24913.0,46.7014,46.7307,46.6819,46.7014,24913.0
2019-09-23 15:10:00,47.8,47.82,47.77,47.81,20003.0,46.7014,46.7209,46.6721,46.7112,20003.0
2019-09-23 15:15:00,47.81,47.81,47.77,47.78,17970.0,46.7112,46.7112,46.6721,46.6819,17970.0
2019-09-23 15:20:00,47.79,47.79,47.75,47.78,18824.0,46.6916,46.6916,46.6525,46.6819,18824.0
2019-09-23 15:25:00,47.77,47.82,47.77,47.8,15274.0,46.6721,46.7209,46.6721,46.7014,15274.0
2019-09-23 15:30:00,47.81,47.85,47.73,47.76,47898.0,46.7112,46.7502,46.633,46.6623,47898.0
2019-09-23 15:35:00,47.76,47.76,47.66,47.71,33583.0,46.6623,46.6623,46.5646,46.6135,33583.0
2019-09-23 15:40:00,47.7,47.71,47.66,47.69,34342.0,46.6037,46.6135,46.5646,46.5939,34342.0
2019-09-23 15:45:00,47.69,47.74,47.67,47.73,43382.0,46.5939,46.6428,46.5744,46.633,43382.0
2019-09-23 15:50:00,47.73,47.77,47.68,47.69,70708.0,46.633,46.6721,46.5842,46.5939,70708.0
2019-09-23 15:55:00,47.69,47.75,47.64,47.72,155244.0,46.5939,46.6525,46.5451,46.6232,155244.0
2019-09-24 09:30:00,48.07,48.28,48.01,48.24,114550.0,46.9652,47.1704,46.9066,47.1313,114550.0
2019-09-24 09:35:00,48.24,48.53,48.19,48.53,59806.0,47.1313,47.4146,47.0824,47.4146,59806.0
2019-09-24 09:40:00,48.54,48.6,48.4,48.6,63532.0,47.4244,47.483,47.2876,47.483,63532.0
2019-09-24 09:45:00,48.57,48.72,48.49,48.7,65277.0,47.4537,47.6003,47.3755,47.5807,65277.0
2019-09-24 09:50:00,48.74,48.79,48.55,48.57,173581.0,47.6198,47.6686,47.4342,47.4537,173581.0
2019-09-24 09:55:00,48.56,48.64,48.51,48.54,40595.0,47.4439,47.5221,47.3951,47.4244,40595.0
2019-09-24 10:00:00,48.53,48.53,48.32,48.39,32760.0,47.4146,47.4146,47.2094,47.2778,32760.0
2019-09-24 10:05:00,48.38,48.38,48.26,48.3,41222.0,47.2681,47.2681,47.1508,47.1899,41222.0
2019-09-24 10:10:00,48.29,48.31,48.16,48.23,76989.0,47.1801,47.1997,47.0531,47.1215,76989.0
2019-09-24 10:15:00,48.22,48.23,48.11,48.13,77410.0,47.1117,47.1215,47.0043,47.0238,77410.0
2019-09-24 10:20:00,48.12,48.2,48.06,48.06,30625.0,47.014,47.0922,46.9554,46.9554,30625.0
2019-09-24 10:25:00,48.07,48.2,48.05,48.16,53722.0,46.9652,47.0922,46.9457,47.0531,53722.0
2019-09-24 10:30:00,48.16,48.21,48.16,48.19,36139.0,47.0531,47.102,47.0531,47.0824,36139.0
2019-09-24 10:35:00,48.18,48.3,48.17,48.27,56078.0,47.0727,47.1899,47.0629,47.1606,56078.0
2019-09-24 10:40:00,48.26,48.41,48.26,48.36,54727.0,47.1508,47.2974,47.1508,47.2485,54727.0
2019-09-24 10:45:00,48.36,48.37,48.24,48.29,32592.0,47.2485,47.2583,47.1313,47.1801,32592.0
2019-09-24 10:50:00,48.29,48.41,48.28,48.41,19885.0,47.1801,47.2974,47.1704,47.2974,19885.0
2019-09-24 10:55:00,48.4,48.42,48.35,48.41,26198.0,47.2876,47.3071,47.2388,47.2974,26198.0
2019-09-24 11:00:00,48.41,48.42,48.21,48.22,21011.0,47.2974,47.3071,47.102,47.1117,21011.0
2019-09-24 11:05:00,48.21,48.21,48.16,48.21,16693.0,47.102,47.102,47.0531,47.102,16693.0
2019-09-24 11:10:00,48.2,48.22,48.17,48.2,14860.0,47.0922,47.1117,47.0629,47.0922,14860.0
2019-09-24 11:15:00,48.19,48.21,48.14,48.17,22502.0,47.0824,47.102,47.0336,47.0629,22502.0
2019-09-24 11:20:00,48.18,48.18,48.08,48.11,21514.0,47.0727,47.0727,46.975,47.0043,21514.0
2019-09-24 11:25:00,48.1,48.1,48.03,48.04,43527.0,46.9945,46.9945,46.9261,46.9359,43527.0
2019-09-24 11:30:00,48.04,48.12,48.0,48.12,59989.0,46.9359,47.014,46.8968,47.014,59989.0
2019-09-24 11:35:00,48.13,48.13,47.81,47.83,42490.0,47.0238,47.0238,46.7112,46.7307,42490.0
2019-09-24 11:40:00,47.83,47.87,47.77,47.77,20986.0,46.7307,46.7698,46.6721,46.6721,20986.0
2019-09-24 11:45:00,47.78,47.93,47.78,47.87,15029.0,46.6819,46.8284,46.6819,46.7698,15029.0
2019-09-24 11:50:00,47.87,48.03,47.87,48.01,28897.0,46.7698,46.9261,46.7698,46.9066,28897.0
2019-09-24 11:55:00,48.02,48.1,47.98,48.06,29548.0,46.9163,46.9945,46.8773,46.9554,29548.0
2019-09-24 12:00:00,48.05,48.06,47.91,47.91,46628.0,46.9457,46.9554,46.8089,46.8089,46628.0
2019-09-24 12:05:00,47.91,47.99,47.9,47.99,12211.0,46.8089,46.887,46.7991,46.887,12211.0
2019-09-24 12:10:00,47.99,48.0,47.93,47.96,19315.0,46.887,46.8968,46.8284,46.8577,19315.0
2019-09-24 12:15:00,47.96,47.96,47.79,47.8,19514.0,46.8577,46.8577,46.6916,46.7014,19514.0
2019-09-24 12:20:00,47.79,47.79,47.61,47.67,31006.0,46.6916,46.6916,46.5158,46.5744,31006.0
2019-09-24 12:25:00,47.66,47.76,47.65,47.69,22152.0,46.5646,46.6623,46.5548,46.5939,22152.0
2019-09-24 12:30:00,47.73,47.78,47.69,47.78,12120.0,46.633,46.6819,46.5939,46.6819,12120.0
2019-09-24 12:35:00,47.78,47.8,47.6,47.62,20711.0,46.6819,46.7014,46.506,46.5255,20711.0
2019-09-24 12:40:00,47.64,47.64,47.53,47.6,19770.0,46.5451,46.5451,46.4376,46.506,19770.0
2019-09-24 12:45:00,47.59,47.67,47.58,47.67,23708.0,46.4962,46.5744,46.4865,46.5744,23708.0
2019-09-24 12:50:00,47.68,47.68,47.56,47.57,9584.0,46.5842,46.5842,46.4669,46.4767,9584.0
2019-09-24 12:55:00,47.58,47.6,47.55,47.55,19106.0,46.4865,46.506,46.4571,46.4571,19106.0
2019-09-24 13:00:00,47.55,47.71,47.55,47.7,20954.0,46.4571,46.6135,46.4571,46.6037,20954.0
2019-09-24 13:05:00,47.71,47.78,47.69,47.72,21718.0,46.6135,46.6819,46.5939,46.6232,21718.0
2019-09-24 13:10:00,47.72,47.74,47.65,47.68,12794.0,46.6232,46.6428,46.5548,46.5842,12794.0
2019-09-24 13:15:00,47.68,47.69,47.64,47.65,11873.0,46.5842,46.5939,46.5451,46.5548,11873.0
2019-09-24 13:20:00,47.65,47.66,47.57,47.57,10179.0,46.5548,46.5646,46.4767,46.4767,10179.0
2019-09-24 13:25:00,47.59,47.67,47.57,47.57,18020.0,46.4962,46.5744,46.4767,46.4767,18020.0
2019-09-24 13:30:00,47.58,47.65,47.57,47.59,21027.0,46.4865,46.5548,46.4767,46.4962,21027.0
2019-09-24 13:35:00,47.59,47.62,47.54,47.6,14021.0,46.4962,46.5255,46.4474,46.506,14021.0
2019-09-24 13:40:00,47.59,47.63,47.59,47.6,13508.0,46.4962,46.5353,46.4962,46.506,13508.0
2019-09-24 13:45:00,47.6,47.63,47.58,47.62,15224.0,46.506,46.5353,46.4865,46.5255,15224.0
2019-09-24 13:50:00,47.63,47.64,47.51,47.52,19754.0,46.5353,46.5451,46.4181,46.4278,19754.0
2019-09-24 13:55:00,47.52,47.56,47.49,47.56,18719.0,46.4278,46.4669,46.3985,46.4669,18719.0
2019-09-24 14:00:00,47.56,47.56,47.49,47.49,18462.0,46.4669,46.4669,46.3985,46.3985,18462.0
2019-09-24 14:05:00,47.5,47.5,47.45,47.46,9258.0,46.4083,46.4083,46.3594,46.3692,9258.0
2019-09-24 14:10:00,47.45,47.72,47.38,47.69,65073.0,46.3594,46.6232,46.2911,46.5939,65073.0
2019-09-24 14:15:00,47.71,47.95,47.68,47.91,39493.0,46.6135,46.848,46.5842,46.8089,39493.0
2019-09-24 14:20:00,47.91,47.92,47.87,47.87,26532.0,46.8089,46.8186,46.7698,46.7698,26532.0
2019-09-24 14:25:00,47.85,47.95,47.85,47.91,9052.0,46.7502,46.848,46.7502,46.8089,9052.0
2019-09-24 14:30:00,47.9,47.94,47.89,47.93,8585.0,46.7991,46.8382,46.7893,46.8284,8585.0
2019-09-24 14:35:00,47.93,47.99,47.76,47.8,30453.0,46.8284,46.887,46.6623,46.7014,30453.0
2019-09-24 14:40:00,47.82,47.83,47.74,47.75,10830.0,46.7209,46.7307,46.6428,46.6525,10830.0
2019-09-24 14:45:00,47.76,47.79,47.69,47.79,16687.0,46.6623,46.6916,46.5939,46.6916,16687.0
2019-09-24 14:50:00,47.78,47.8,47.71,47.75,27274.0,46.6819,46.7014,46.6135,46.6525,27274.0
2019-09-24 14:55:00,47.74,47.78,47.7,47.73,16188.0,46.6428,46.6819,46.6037,46.633,16188.0
2019-09-24 15:00:00,47.72,47.8,47.69,47.73,43951.0,46.6232,46.7014,46.5939,46.633,43951.0
2019-09-24 15:05:00,47.72,47.78,47.71,47.72,90176.0,46.6232,46.6819,46.6135,46.6232,90176.0
2019-09-24 15:10:00,47.72,47.76,47.65,47.74,36113.0,46.6232,46.6623,46.5548,46.6428,36113.0
2019-09-24 15:15:00,47.74,47.79,47.71,47.78,28899.0,46.6428,46.6916,46.6135,46.6819,28899.0
2019-09-24 15:20:00,47.78,47.78,47.65,47.66,29110.0,46.6819,46.6819,46.5548,46.5646,29110.0
2019-09-24 15:25:00,47.67,47.75,47.67,47.72,20094.0,46.5744,46.6525,46.5744,46.6232,20094.0
2019-09-24 15:30:00,47.71,47.71,47.62,47.65,20730.0,46.6135,46.6135,46.5255,46.5548,20730.0
2019-09-24 15:35:00,47.65,47.7,47.62,47.62,35197.0,46.5548,46.6037,46.5255,46.5255,35197.0
2019-09-24 15:40:00,47.62,47.66,47.56,47.57,71391.0,46.5255,46.5646,46.4669,46.4767,71391.0
2019-09-24 15:45:00,47.57,47.71,47.56,47.69,85577.0,46.4767,46.6135,46.4669,46.5939,85577.0
2019-09-24 15:50:00,47.67,47.68,47.6,47.67,77313.0,46.5744,46.5842,46.506,46.5744,77313.0
2019-09-24 15:55:00,47.67,47.71,47.62,47.62,166521.0,46.5744,46.6135,46.5255,46.5255,166521.0
2019-09-25 09:30:00,46.97,47.3,46.9,47.3,117986.0,45.8905,46.2129,45.8221,46.2129,117986.0
2019-09-25 09:35:00,47.31,47.55,47.14,47.49,62080.0,46.2227,46.4571,46.0566,46.3985,62080.0
2019-09-25 09:40:00,47.47,47.59,47.37,47.59,23172.0,46.379,46.4962,46.2813,46.4962,23172.0
2019-09-25 09:45:00,47.59,47.63,47.31,47.36,52304.0,46.4962,46.5353,46.2227,46.2715,52304.0
2019-09-25 09:50:00,47.36,47.37,47.26,47.3,23926.0,46.2715,46.2813,46.1738,46.2129,23926.0
2019-09-25 09:55:00,47.27,47.3,47.17,47.29,27844.0,46.1836,46.2129,46.0859,46.2031,27844.0
2019-09-25 10:00:00,47.29,47.41,47.17,47.36,62454.0,46.2031,46.3204,46.0859,46.2715,62454.0
2019-09-25 10:05:00,47.37,47.5,47.3,47.44,30601.0,46.2813,46.4083,46.2129,46.3497,30601.0
2019-09-25 10:10:00,47.45,47.53,47.29,47.3,39929.0,46.3594,46.4376,46.2031,46.2129,39929.0
2019-09-25 10:15:00,47.3,47.34,47.23,47.29,41941.0,46.2129,46.252,46.1445,46.2031,41941.0
2019-09-25 10:20:00,47.29,47.34,47.26,47.31,50071.0,46.2031,46.252,46.1738,46.2227,50071.0
2019-09-25 10:25:00,47.32,47.34,47.26,47.34,27470.0,46.2324,46.252,46.1738,46.252,27470.0
2019-09-25 10:30:00,47.33,47.47,47.32,47.46,50984.0,46.2422,46.379,46.2324,46.3692,50984.0
2019-09-25 10:35:00,47.47,47.47,47.38,47.42,31006.0,46.379,46.379,46.2911,46.3301,31006.0
2019-09-25 10:40:00,47.41,47.43,47.35,47.41,32992.0,46.3204,46.3399,46.2617,46.3204,32992.0
2019-09-25 10:45:00,47.41,47.6,47.38,47.59,39696.0,46.3204,46.506,46.2911,46.4962,39696.0
2019-09-25 10:50:00,47.6,47.82,47.55,47.8,56409.0,46.506,46.7209,46.4571,46.7014,56409.0
2019-09-25 10:55:00,47.8,47.82,47.74,47.8,40314.0,46.7014,46.7209,46.6428,46.7014,40314.0
2019-09-25 11:00:00,47.8,47.88,47.75,47.79,51109.0,46.7014,46.7796,46.6525,46.6916,51109.0
2019-09-25 11:05:00,47.79,47.8,47.63,47.63,26024.0,46.6916,46.7014,46.5353,46.5353,26024.0
2019-09-25 11:10:00,47.63,47.65,47.54,47.55,31065.0,46.5353,46.5548,46.4474,46.4571,31065.0
2019-09-25 11:15:00,47.57,47.65,47.53,47.55,30989.0,46.4767,46.5548,46.4376,46.4571,30989.0
2019-09-25 11:20:00,47.55,47.63,47.54,47.56,26167.0,46.4571,46.5353,46.4474,46.4669,26167.0
2019-09-25 11:25:00,47.56,47.6,47.51,47.52,24590.0,46.4669,46.506,46.4181,46.4278,24590.0
2019-09-25 11:30:00,47.51,47.55,47.5,47.52,29182.0,46.4181,46.4571,46.4083,46.4278,29182.0
2019-09-25 11:35:00,47.52,47.53,47.45,47.49,20972.0,46.4278,46.4376,46.3594,46.3985,20972.0
2019-09-25 11:40:00,47.5,47.57,47.49,47.54,16895.0,46.4083,46.4767,46.3985,46.4474,16895.0
2019-09-25 11:45:00,47.55,47.59,47.53,47.53,14550.0,46.4571,46.4962,46.4376,46.4376,14550.0
2019-09-25 11:50:00,47.53,47.55,47.47,47.53,23895.0,46.4376,46.4571,46.379,46.4376,23895.0
2019-09-25 11:55:00,47.53,47.54,47.46,47.53,17263.0,46.4376,46.4474,46.3692,46.4376,17263.0
2019-09-25 12:00:00,47.54,47.54,47.5,47.54,13706.0,46.4474,46.4474,46.4083,46.4474,13706.0
2019-09-25 12:05:00,47.54,47.62,47.52,47.6,16243.0,46.4474,46.5255,46.4278,46.506,16243.0
2019-09-25 12:10:00,47.6,47.6,47.52,47.54,13973.0,46.506,46.506,46.4278,46.4474,13973.0
2019-09-25 12:15:00,47.54,47.56,47.48,47.49,18778.0,46.4474,46.4669,46.3888,46.3985,18778.0
2019-09-25 12:20:00,47.5,47.59,47.5,47.56,20787.0,46.4083,46.4962,46.4083,46.4669,20787.0
2019-09-25 12:25:00,47.57,47.61,47.55,47.59,15656.0,46.4767,46.5158,46.4571,46.4962,15656.0
2019-09-25 12:30:00,47.59,47.64,47.59,47.62,19960.0,46.4962,46.5451,46.4962,46.5255,19960.0
2019-09-25 12:35:00,47.63,47.65,47.6,47.61,16301.0,46.5353,46.5548,46.506,46.5158,16301.0
2019-09-25 12:40:00,47.61,47.61,47.54,47.57,24109.0,46.5158,46.5158,46.4474,46.4767,24109.0
2019-09-25 12:45:00,47.57,47.58,47.53,47.55,18596.0,46.4767,46.4865,46.4376,46.4571,18596.0
2019-09-25 12:50:00,47.55,47.56,47.51,47.53,22766.0,46.4571,46.4669,46.4181,46.4376,22766.0
2019-09-25 12:55:00,47.54,47.58,47.48,47.5,17491.0,46.4474,46.4865,46.3888,46.4083,17491.0
2019-09-25 13:00:00,47.5,47.52,47.44,47.49,13004.0,46.4083,46.4278,46.3497,46.3985,13004.0
2019-09-25 13:05:00,47.5,47.55,47.48,47.53,19278.0,46.4083,46.4571,46.3888,46.4376,19278.0
2019-09-25 13:10:00,47.54,47.54,47.49,47.52,14748.0,46.4474,46.4474,46.3985,46.4278,14748.0
2019-09-25 13:15:00,47.53,47.54,47.5,47.52,15903.0,46.4376,46.4474,46.4083,46.4278,15903.0
2019-09-25 13:20:00,47.51,47.63,47.51,47.63,28599.0,46.4181,46.5353,46.4181,46.5353,28599.0
2019-09-25 13:25:00,47.63,47.69,47.62,47.68,23473.0,46.5353,46.5939,46.5255,46.5842,23473.0
2019-09-25 13:30:00,47.68,47.73,47.67,47.72,24889.0,46.5842,46.633,46.5744,46.6232,24889.0
2019-09-25 13:35:00,47.73,47.75,47.71,47.72,16537.0,46.633,46.6525,46.6135,46.6232,16537.0
2019-09-25 13:40:00,47.72,47.78,47.72,47.77,23984.0,46.6232,46.6819,46.6232,46.6721,23984.0
2019-09-25 13:45:00,47.77,47.8,47.75,47.76,27598.0,46.6721,46.7014,46.6525,46.6623,27598.0
2019-09-25 13:50:00,47.75,47.81,47.74,47.79,22024.0,46.6525,46.7112,46.6428,46.6916,22024.0
2019-09-25 13:55:00,47.79,47.81,47.77,47.78,18030.0,46.6916,46.7112,46.6721,46.6819,18030.0
2019-09-25 14:00:00,47.79,47.86,47.78,47.83,22984.0,46.6916,46.76,46.6819,46.7307,22984.0
2019-09-25 14:05:00,47.83,47.99,47.83,47.96,37689.0,46.7307,46.887,46.7307,46.8577,37689.0
2019-09-25 14:10:00,47.97,47.99,47.93,47.95,36553.0,46.8675,46.887,46.8284,46.848,36553.0
2019-09-25 14:15:00,47.94,47.96,47.86,47.95,44071.0,46.8382,46.8577,46.76,46.848,44071.0
2019-09-25 14:20:00,47.95,47.98,47.89,47.91,20984.0,46.848,46.8773,46.7893,46.8089,20984.0
2019-09-25 14:25:00,47.91,47.92,47.87,47.89,25321.0,46.8089,46.8186,46.7698,46.7893,25321.0
2019-09-25 14:30:00,47.9,47.92,47.88,47.91,16070.0,46.7991,46.8186,46.7796,46.8089,16070.0
2019-09-25 14:35:00,47.91,47.92,47.8,47.82,24136.0,46.8089,46.8186,46.7014,46.7209,24136.0
2019-09-25 14:40:00,47.81,47.87,47.81,47.86,25761.0,46.7112,46.7698,46.7112,46.76,25761.0
2019-09-25 14:45:00,47.86,47.9,47.85,47.89,27678.0,46.76,46.7991,46.7502,46.7893,27678.0
2019-09-25 14:50:00,47.89,47.93,47.86,47.89,37432.0,46.7893,46.8284,46.76,46.7893,37432.0
2019-09-25 14:55:00,47.88,47.9,47.76,47.78,50281.0,46.7796,46.7991,46.6623,46.6819,50281.0
2019-09-25 15:00:00,47.78,47.79,47.73,47.77,26097.0,46.6819,46.6916,46.633,46.6721,26097.0
2019-09-25 15:05:00,47.77,47.81,47.76,47.79,30270.0,46.6721,46.7112,46.6623,46.6916,30270.0
2019-09-25 15:10:00,47.78,47.82,47.77,47.8,34639.0,46.6819,46.7209,46.6721,46.7014,34639.0
2019-09-25 15:15:00,47.8,47.81,47.78,47.8,35257.0,46.7014,46.7112,46.6819,46.7014,35257.0
2019-09-25 15:20:00,47.8,47.86,47.8,47.86,39171.0,46.7014,46.76,46.7014,46.76,39171.0
2019-09-25 15:25:00,47.85,47.9,47.83,47.89,37918.0,46.7502,46.7991,46.7307,46.7893,37918.0
2019-09-25 15:30:00,47.89,47.94,47.87,47.93,74434.0,46.7893,46.8382,46.7698,46.8284,74434.0
2019-09-25 15:35:00,47.93,47.95,47.91,47.95,67140.0,46.8284,46.848,46.8089,46.848,67140.0
2019-09-25 15:40:00,47.95,47.96,47.91,47.94,65847.0,46.848,46.8577,46.8089,46.8382,65847.0
2019-09-25 15:45:00,47.94,47.96,47.92,47.96,69247.0,46.8382,46.8577,46.8186,46.8577,69247.0
2019-09-25 15:50:00,47.95,47.99,47.9,47.93,107633.0,46.848,46.887,46.7991,46.8284,107633.0
2019-09-25 15:55:00,47.93,48.06,47.91,48.06,306588.0,46.8284,46.9554,46.8089,46.9554,306588.0
2019-09-26 09:30:00,45.5,45.73,43.73,43.97,1161203.0,44.4543,44.679,42.7249,42.9594,1161203.0
2019-09-26 09:35:00,43.94,44.55,43.9,44.48,574459.0,42.9301,43.5261,42.891,43.4577,574459.0
2019-09-26 09:40:00,44.48,44.48,43.64,44.25,638110.0,43.4577,43.4577,42.637,43.233,638110.0
2019-09-26 09:45:00,44.28,44.36,43.75,43.76,431305.0,43.2623,43.3405,42.7445,42.7543,431305.0
2019-09-26 09:50:00,43.77,43.98,43.6,43.84,413018.0,42.764,42.9692,42.5979,42.8324,413018.0
2019-09-26 09:55:00,43.86,44.29,43.78,44.22,247884.0,42.852,43.2721,42.7738,43.2037,247884.0
2019-09-26 10:00:00,44.21,44.58,44.17,44.39,279828.0,43.1939,43.5554,43.1548,43.3698,279828.0
2019-09-26 10:05:00,44.41,44.55,44.08,44.11,307646.0,43.3893,43.5261,43.0669,43.0962,307646.0
2019-09-26 10:10:00,44.11,44.29,44.06,44.14,168669.0,43.0962,43.2721,43.0474,43.1255,168669.0
2019-09-26 10:15:00,44.14,44.17,43.74,43.8,336401.0,43.1255,43.1548,42.7347,42.7933,336401.0
2019-09-26 10:20:00,43.8,43.84,43.63,43.74,301955.0,42.7933,42.8324,42.6272,42.7347,301955.0
2019-09-26 10:25:00,43.74,44.15,43.66,44.0,230657.0,42.7347,43.1353,42.6565,42.9887,230657.0
2019-09-26 10:30:00,44.0,44.14,43.85,44.09,172067.0,42.9887,43.1255,42.8422,43.0767,172067.0
2019-09-26 10:35:00,44.09,44.59,44.01,44.54,270585.0,43.0767,43.5652,42.9985,43.5163,270585.0
2019-09-26 10:40:00,44.53,44.74,44.51,44.6,267991.0,43.5066,43.7117,43.487,43.5749,267991.0
2019-09-26 10:45:00,44.59,44.6,44.35,44.42,191612.0,43.5652,43.5749,43.3307,43.3991,191612.0
2019-09-26 10:50:00,44.42,44.45,44.26,44.29,114668.0,43.3991,43.4284,43.2428,43.2721,114668.0
2019-09-26 10:55:00,44.26,44.29,44.0,44.05,151007.0,43.2428,43.2721,42.9887,43.0376,151007.0
2019-09-26 11:00:00,44.03,44.07,43.96,44.04,152729.0,43.018,43.0571,42.9497,43.0278,152729.0
2019-09-26 11:05:00,44.04,44.08,43.94,43.99,111742.0,43.0278,43.0669,42.9301,42.979,111742.0
2019-09-26 11:10:00,43.99,44.11,43.95,44.1,95315.0,42.979,43.0962,42.9399,43.0864,95315.0
2019-09-26 11:15:00,44.1,44.18,43.94,43.97,95313.0,43.0864,43.1646,42.9301,42.9594,95313.0
2019-09-26 11:20:00,43.97,43.98,43.83,43.85,92327.0,42.9594,42.9692,42.8226,42.8422,92327.0
2019-09-26 11:25:00,43.85,44.17,43.84,44.16,88532.0,42.8422,43.1548,42.8324,43.1451,88532.0
2019-09-26 11:30:00,44.17,44.29,44.14,44.16,118876.0,43.1548,43.2721,43.1255,43.1451,118876.0
2019-09-26 11:35:00,44.16,44.21,44.08,44.13,54681.0,43.1451,43.1939,43.0669,43.1157,54681.0
2019-09-26 11:40:00,44.14,44.23,44.13,44.17,61576.0,43.1255,43.2134,43.1157,43.1548,61576.0
2019-09-26 11:45:00,44.16,44.17,44.08,44.12,45583.0,43.1451,43.1548,43.0669,43.106,45583.0
2019-09-26 11:50:00,44.12,44.14,44.08,44.09,25985.0,43.106,43.1255,43.0669,43.0767,25985.0
2019-09-26 11:55:00,44.09,44.12,44.06,44.11,39862.0,43.0767,43.106,43.0474,43.0962,39862.0
2019-09-26 12:00:00,44.11,44.33,44.06,44.3,79701.0,43.0962,43.3112,43.0474,43.2818,79701.0
2019-09-26 12:05:00,44.31,44.36,44.21,44.22,69785.0,43.2916,43.3405,43.1939,43.2037,69785.0
2019-09-26 12:10:00,44.23,44.35,44.23,44.34,34464.0,43.2134,43.3307,43.2134,43.3209,34464.0
2019-09-26 12:15:00,44.34,44.41,44.31,44.34,36997.0,43.3209,43.3893,43.2916,43.3209,36997.0
2019-09-26 12:20:00,44.33,44.36,44.26,44.3,32106.0,43.3112,43.3405,43.2428,43.2818,32106.0
2019-09-26 12:25:00,44.3,44.41,44.27,44.41,40821.0,43.2818,43.3893,43.2525,43.3893,40821.0
2019-09-26 12:30:00,44.4,44.4,44.16,44.16,60869.0,43.3795,43.3795,43.1451,43.1451,60869.0
2019-09-26 12:35:00,44.16,44.18,44.1,44.18,34247.0,43.1451,43.1646,43.0864,43.1646,34247.0
2019-09-26 12:40:00,44.18,44.19,44.02,44.02,44257.0,43.1646,43.1744,43.0083,43.0083,44257.0
2019-09-26 12:45:00,44.02,44.09,43.98,44.03,57859.0,43.0083,43.0767,42.9692,43.018,57859.0
2019-09-26 12:50:00,44.02,44.03,43.89,43.9,79524.0,43.0083,43.018,42.8813,42.891,79524.0
2019-09-26 12:55:00,43.9,43.94,43.86,43.89,36532.0,42.891,42.9301,42.852,42.8813,36532.0
2019-09-26 13:00:00,43.9,43.99,43.85,43.9,108737.0,42.891,42.979,42.8422,42.891,108737.0
2019-09-26 13:05:00,43.9,43.96,43.86,43.87,29849.0,42.891,42.9497,42.852,42.8617,29849.0
2019-09-26 13:10:00,43.87,43.9,43.8,43.85,76540.0,42.8617,42.891,42.7933,42.8422,76540.0
2019-09-26 13:15:00,43.85,43.97,43.84,43.95,50028.0,42.8422,42.9594,42.8324,42.9399,50028.0
2019-09-26 13:20:00,43.95,43.95,43.84,43.87,41067.0,42.9399,42.9399,42.8324,42.8617,41067.0
2019-09-26 13:25:00,43.88,43.91,43.85,43.9,39476.0,42.8715,42.9008,42.8422,42.891,39476.0
2019-09-26 13:30:00,43.9,43.97,43.89,43.91,31754.0,42.891,42.9594,42.8813,42.9008,31754.0
2019-09-26 13:35:00,43.91,44.12,43.89,44.05,50775.0,42.9008,43.106,42.8813,43.0376,50775.0
2019-09-26 13:40:00,44.06,44.15,44.05,44.09,46226.0,43.0474,43.1353,43.0376,43.0767,46226.0
2019-09-26 13:45:00,44.11,44.18,44.11,44.16,31363.0,43.0962,43.1646,43.0962,43.1451,31363.0
2019-09-26 13:50:00,44.15,44.19,44.12,44.15,51376.0,43.1353,43.1744,43.106,43.1353,51376.0
2019-09-26 13:55:00,44.16,44.17,44.06,44.13,33029.0,43.1451,43.1548,43.0474,43.1157,33029.0
2019-09-26 14:00:00,44.13,44.24,44.12,44.21,69670.0,43.1157,43.2232,43.106,43.1939,69670.0
2019-09-26 14:05:00,44.21,44.33,44.2,44.33,36847.0,43.1939,43.3112,43.1841,43.3112,36847.0
2019-09-26 14:10:00,44.33,44.35,44.24,44.24,56489.0,43.3112,43.3307,43.2232,43.2232,56489.0
2019-09-26 14:15:00,44.24,44.32,44.23,44.26,46292.0,43.2232,43.3014,43.2134,43.2428,46292.0
2019-09-26 14:20:00,44.28,44.31,44.22,44.25,26251.0,43.2623,43.2916,43.2037,43.233,26251.0
2019-09-26 14:25:00,44.25,44.25,44.13,44.18,38854.0,43.233,43.233,43.1157,43.1646,38854.0
2019-09-26 14:30:00,44.17,44.24,44.16,44.19,32734.0,43.1548,43.2232,43.1451,43.1744,32734.0
2019-09-26 14:35:00,44.19,44.21,44.13,44.13,36814.0,43.1744,43.1939,43.1157,43.1157,36814.0
2019-09-26 14:40:00,44.14,44.16,44.09,44.12,40428.0,43.1255,43.1451,43.0767,43.106,40428.0
2019-09-26 14:45:00,44.12,44.13,44.05,44.06,40687.0,43.106,43.1157,43.0376,43.0474,40687.0
2019-09-26 14:50:00,44.06,44.08,44.01,44.02,45825.0,43.0474,43.0669,42.9985,43.0083,45825.0
2019-09-26 14:55:00,44.02,44.04,43.98,43.99,75185.0,43.0083,43.0278,42.9692,42.979,75185.0
2019-09-26 15:00:00,43.98,44.05,43.98,44.04,42554.0,42.9692,43.0376,42.9692,43.0278,42554.0
2019-09-26 15:05:00,44.04,44.15,44.03,44.14,104763.0,43.0278,43.1353,43.018,43.1255,104763.0
2019-09-26 15:10:00,44.13,44.22,44.12,44.21,48235.0,43.1157,43.2037,43.106,43.1939,48235.0
2019-09-26 15:15:00,44.21,44.26,44.16,44.17,110828.0,43.1939,43.2428,43.1451,43.1548,110828.0
2019-09-26 15:20:00,44.16,44.16,44.07,44.08,62707.0,43.1451,43.1451,43.0571,43.0669,62707.0
2019-09-26 15:25:00,44.09,44.2,44.08,44.18,94648.0,43.0767,43.1841,43.0669,43.1646,94648.0
2019-09-26 15:30:00,44.19,44.2,44.14,44.16,144570.0,43.1744,43.1841,43.1255,43.1451,144570.0
2019-09-26 15:35:00,44.15,44.18,44.1,44.1,131174.0,43.1353,43.1646,43.0864,43.0864,131174.0
2019-09-26 15:40:00,44.1,44.13,44.06,44.13,114111.0,43.0864,43.1157,43.0474,43.1157,114111.0
2019-09-26 15:45:00,44.13,44.16,44.08,44.09,153846.0,43.1157,43.1451,43.0669,43.0767,153846.0
2019-09-26 15:50:00,44.09,44.09,43.96,44.01,226699.0,43.0767,43.0767,42.9497,42.9985,226699.0
2019-09-26 15:55:00,44.01,44.06,43.94,43.96,492613.0,42.9985,43.0474,42.9301,42.9497,492613.0
2019-09-27 09:30:00,43.11,43.62,43.09,43.61,499637.0,42.1192,42.6175,42.0997,42.6077,499637.0
2019-09-27 09:35:00,43.59,43.78,43.49,43.77,231714.0,42.5882,42.7738,42.4905,42.764,231714.0
2019-09-27 09:40:00,43.77,44.06,43.75,43.93,219515.0,42.764,43.0474,42.7445,42.9203,219515.0
2019-09-27 09:45:00,43.94,44.11,43.83,44.05,150700.0,42.9301,43.0962,42.8226,43.0376,150700.0
2019-09-27 09:50:00,44.07,44.21,43.93,43.95,157072.0,43.0571,43.1939,42.9203,42.9399,157072.0
2019-09-27 09:55:00,43.96,43.97,43.75,43.77,130598.0,42.9497,42.9594,42.7445,42.764,130598.0
2019-09-27 10:00:00,43.77,43.84,43.69,43.73,103416.0,42.764,42.8324,42.6859,42.7249,103416.0
2019-09-27 10:05:00,43.73,43.74,43.65,43.71,75386.0,42.7249,42.7347,42.6468,42.7054,75386.0
2019-09-27 10:10:00,43.71,43.79,43.67,43.72,126382.0,42.7054,42.7836,42.6663,42.7152,126382.0
2019-09-27 10:15:00,43.73,43.89,43.68,43.83,109323.0,42.7249,42.8813,42.6761,42.8226,109323.0
2019-09-27 10:20:00,43.84,43.85,43.67,43.72,70238.0,42.8324,42.8422,42.6663,42.7152,70238.0
2019-09-27 10:25:00,43.71,43.81,43.67,43.8,53017.0,42.7054,42.8031,42.6663,42.7933,53017.0
2019-09-27 10:30:00,43.8,43.91,43.76,43.91,57232.0,42.7933,42.9008,42.7543,42.9008,57232.0
2019-09-27 10:35:00,43.91,43.99,43.88,43.91,80908.0,42.9008,42.979,42.8715,42.9008,80908.0
2019-09-27 10:40:00,43.92,44.08,43.92,44.05,53850.0,42.9106,43.0669,42.9106,43.0376,53850.0
2019-09-27 10:45:00,44.05,44.06,43.96,43.97,68751.0,43.0376,43.0474,42.9497,42.9594,68751.0
2019-09-27 10:50:00,43.97,43.98,43.89,43.91,33613.0,42.9594,42.9692,42.8813,42.9008,33613.0
2019-09-27 10:55:00,43.9,43.91,43.82,43.86,48589.0,42.891,42.9008,42.8129,42.852,48589.0
2019-09-27 11:00:00,43.85,43.95,43.8,43.91,59224.0,42.8422,42.9399,42.7933,42.9008,59224.0
2019-09-27 11:05:00,43.91,44.04,43.89,44.02,47772.0,42.9008,43.0278,42.8813,43.0083,47772.0
2019-09-27 11:10:00,44.03,44.2,44.02,44.17,98253.0,43.018,43.1841,43.0083,43.1548,98253.0
2019-09-27 11:15:00,44.18,44.2,44.11,44.13,101460.0,43.1646,43.1841,43.0962,43.1157,101460.0
2019-09-27 11:20:00,44.12,44.12,43.95,43.96,129270.0,43.106,43.106,42.9399,42.9497,129270.0
2019-09-27 11:25:00,43.95,44.03,43.85,43.85,267751.0,42.9399,43.018,42.8422,42.8422,267751.0
2019-09-27 11:30:00,43.87,43.87,43.78,43.8,248498.0,42.8617,42.8617,42.7738,42.7933,248498.0
2019-09-27 11:35:00,43.81,43.81,43.48,43.61,112578.0,42.8031,42.8031,42.4807,42.6077,112578.0
2019-09-27 11:40:00,43.62,43.69,43.52,43.56,51983.0,42.6175,42.6859,42.5198,42.5588,51983.0
2019-09-27 11:45:00,43.56,43.69,43.53,43.65,50136.0,42.5588,42.6859,42.5295,42.6468,50136.0
2019-09-27 11:50:00,43.64,43.65,43.57,43.6,40196.0,42.637,42.6468,42.5686,42.5979,40196.0
2019-09-27 11:55:00,43.59,43.77,43.58,43.66,46464.0,42.5882,42.764,42.5784,42.6565,46464.0
2019-09-27 12:00:00,43.66,43.69,43.62,43.66,25974.0,42.6565,42.6859,42.6175,42.6565,25974.0
2019-09-27 12:05:00,43.67,43.7,43.61,43.66,33230.0,42.6663,42.6956,42.6077,42.6565,33230.0
2019-09-27 12:10:00,43.66,43.73,43.65,43.69,32538.0,42.6565,42.7249,42.6468,42.6859,32538.0
2019-09-27 12:15:00,43.68,43.68,43.55,43.58,43122.0,42.6761,42.6761,42.5491,42.5784,43122.0
2019-09-27 12:20:00,43.58,43.63,43.54,43.6,45521.0,42.5784,42.6272,42.5393,42.5979,45521.0
2019-09-27 12:25:00,43.6,43.73,43.6,43.72,28177.0,42.5979,42.7249,42.5979,42.7152,28177.0
2019-09-27 12:30:00,43.71,43.77,43.7,43.75,137773.0,42.7054,42.764,42.6956,42.7445,137773.0
2019-09-27 12:35:00,43.75,43.86,43.72,43.73,76958.0,42.7445,42.852,42.7152,42.7249,76958.0
2019-09-27 12:40:00,43.73,43.75,43.7,43.71,45119.0,42.7249,42.7445,42.6956,42.7054,45119.0
2019-09-27 12:45:00,43.71,43.71,43.47,43.48,66462.0,42.7054,42.7054,42.4709,42.4807,66462.0
2019-09-27 12:50:00,43.49,43.53,43.37,43.4,60295.0,42.4905,42.5295,42.3732,42.4025,60295.0
2019-09-27 12:55:00,43.4,43.45,43.33,43.34,46077.0,42.4025,42.4514,42.3341,42.3439,46077.0
2019-09-27 13:00:00,43.34,43.42,43.32,43.4,50256.0,42.3439,42.4221,42.3244,42.4025,50256.0
2019-09-27 13:05:00,43.39,43.52,43.38,43.49,37846.0,42.3928,42.5198,42.383,42.4905,37846.0
2019-09-27 13:10:00,43.48,43.5,43.41,43.44,29343.0,42.4807,42.5002,42.4123,42.4416,29343.0
2019-09-27 13:15:00,43.43,43.45,43.38,43.45,32745.0,42.4318,42.4514,42.383,42.4514,32745.0
2019-09-27 13:20:00,43.45,43.49,43.42,43.45,25573.0,42.4514,42.4905,42.4221,42.4514,25573.0
2019-09-27 13:25:00,43.46,43.57,43.45,43.57,36059.0,42.4611,42.5686,42.4514,42.5686,36059.0
2019-09-27 13:30:00,43.56,43.6,43.49,43.59,51399.0,42.5588,42.5979,42.4905,42.5882,51399.0
2019-09-27 13:35:00,43.58,43.59,43.5,43.57,27095.0,42.5784,42.5882,42.5002,42.5686,27095.0
2019-09-27 13:40:00,43.57,43.62,43.56,43.57,31263.0,42.5686,42.6175,42.5588,42.5686,31263.0
2019-09-27 13:45:00,43.57,43.62,43.54,43.61,45271.0,42.5686,42.6175,42.5393,42.6077,45271.0
2019-09-27 13:50:00,43.6,43.6,43.54,43.59,52008.0,42.5979,42.5979,42.5393,42.5882,52008.0
2019-09-27 13:55:00,43.6,43.67,43.57,43.66,32935.0,42.5979,42.6663,42.5686,42.6565,32935.0
2019-09-27 14:00:00,43.66,43.67,43.6,43.66,34775.0,42.6565,42.6663,42.5979,42.6565,34775.0
2019-09-27 14:05:00,43.65,43.65,43.58,43.59,35181.0,42.6468,42.6468,42.5784,42.5882,35181.0
2019-09-27 14:10:00,43.59,43.6,43.53,43.59,32689.0,42.5882,42.5979,42.5295,42.5882,32689.0
2019-09-27 14:15:00,43.59,43.6,43.52,43.55,28991.0,42.5882,42.5979,42.5198,42.5491,28991.0
2019-09-27 14:20:00,43.56,43.58,43.51,43.52,44481.0,42.5588,42.5784,42.51,42.5198,44481.0
2019-09-27 14:25:00,43.52,43.53,43.43,43.46,36451.0,42.5198,42.5295,42.4318,42.4611,36451.0
2019-09-27 14:30:00,43.46,43.49,43.41,43.42,30447.0,42.4611,42.4905,42.4123,42.4221,30447.0
2019-09-27 14:35:00,43.42,43.48,43.41,43.47,37586.0,42.4221,42.4807,42.4123,42.4709,37586.0
2019-09-27 14:40:00,43.47,43.52,43.47,43.5,26317.0,42.4709,42.5198,42.4709,42.5002,26317.0
2019-09-27 14:45:00,43.5,43.51,43.41,43.42,36971.0,42.5002,42.51,42.4123,42.4221,36971.0
2019-09-27 14:50:00,43.42,43.45,43.37,43.44,69168.0,42.4221,42.4514,42.3732,42.4416,69168.0
2019-09-27 14:55:00,43.45,43.55,43.45,43.53,27925.0,42.4514,42.5491,42.4514,42.5295,27925.0
2019-09-27 15:00:00,43.54,43.57,43.52,43.55,33258.0,42.5393,42.5686,42.5198,42.5491,33258.0
2019-09-27 15:05:00,43.56,43.57,43.46,43.48,45738.0,42.5588,42.5686,42.4611,42.4807,45738.0
2019-09-27 15:10:00,43.49,43.52,43.48,43.5,29413.0,42.4905,42.5198,42.4807,42.5002,29413.0
2019-09-27 15:15:00,43.49,43.66,43.49,43.65,58557.0,42.4905,42.6565,42.4905,42.6468,58557.0
2019-09-27 15:20:00,43.65,43.66,43.6,43.64,34098.0,42.6468,42.6565,42.5979,42.637,34098.0
2019-09-27 15:25:00,43.63,43.64,43.56,43.59,44116.0,42.6272,42.637,42.5588,42.5882,44116.0
2019-09-27 15:30:00,43.59,43.65,43.58,43.64,58665.0,42.5882,42.6468,42.5784,42.637,58665.0
2019-09-27 15:35:00,43.64,43.68,43.57,43.58,60098.0,42.637,42.6761,42.5686,42.5784,60098.0
2019-09-27 15:40:00,43.58,43.61,43.55,43.58,77744.0,42.5784,42.6077,42.5491,42.5784,77744.0
2019-09-27 15:45:00,43.58,43.59,43.53,43.58,74647.0,42.5784,42.5882,42.5295,42.5784,74647.0
2019-09-27 15:50:00,43.58,43.66,43.57,43.65,147567.0,42.5784,42.6565,42.5686,42.6468,147567.0
2019-09-27 15:55:00,43.65,43.65,43.53,43.53,358638.0,42.6468,42.6468,42.5295,42.5295,358638.0
2019-09-30 09:30:00,43.81,44.12,43.76,44.08,144001.0,42.8031,43.106,42.7543,43.0669,144001.0
2019-09-30 09:35:00,44.1,44.1,43.9,43.94,49681.0,43.0864,43.0864,42.891,42.9301,49681.0
2019-09-30 09:40:00,43.95,43.96,43.8,43.8,27734.0,42.9399,42.9497,42.7933,42.7933,27734.0
2019-09-30 09:45:00,43.81,43.84,43.73,43.84,35576.0,42.8031,42.8324,42.7249,42.8324,35576.0
2019-09-30 09:50:00,43.84,43.85,43.57,43.58,53742.0,42.8324,42.8422,42.5686,42.5784,53742.0
2019-09-30 09:55:00,43.58,43.63,43.51,43.55,36056.0,42.5784,42.6272,42.51,42.5491,36056.0
2019-09-30 10:00:00,43.55,43.59,43.52,43.58,42633.0,42.5491,42.5882,42.5198,42.5784,42633.0
2019-09-30 10:05:00,43.59,43.64,43.53,43.55,42749.0,42.5882,42.637,42.5295,42.5491,42749.0
2019-09-30 10:10:00,43.54,43.65,43.53,43.63,33223.0,42.5393,42.6468,42.5295,42.6272,33223.0
2019-09-30 10:15:00,43.63,43.7,43.59,43.59,35277.0,42.6272,42.6956,42.5882,42.5882,35277.0
2019-09-30 10:20:00,43.59,43.6,43.55,43.59,13454.0,42.5882,42.5979,42.5491,42.5882,13454.0
2019-09-30 10:25:00,43.59,43.71,43.58,43.66,26189.0,42.5882,42.7054,42.5784,42.6565,26189.0
2019-09-30 10:30:00,43.67,43.75,43.65,43.72,30960.0,42.6663,42.7445,42.6468,42.7152,30960.0
2019-09-30 10:35:00,43.72,43.78,43.71,43.76,26654.0,42.7152,42.7738,42.7054,42.7543,26654.0
2019-09-30 10:40:00,43.76,43.79,43.7,43.7,35408.0,42.7543,42.7836,42.6956,42.6956,35408.0
2019-09-30 10:45:00,43.69,43.79,43.69,43.78,34987.0,42.6859,42.7836,42.6859,42.7738,34987.0
2019-09-30 10:50:00,43.77,43.84,43.75,43.83,35713.0,42.764,42.8324,42.7445,42.8226,35713.0
2019-09-30 10:55:00,43.84,43.85,43.8,43.82,29247.0,42.8324,42.8422,42.7933,42.8129,29247.0
2019-09-30 11:00:00,43.81,43.84,43.78,43.79,31294.0,42.8031,42.8324,42.7738,42.7836,31294.0
2019-09-30 11:05:00,43.78,43.79,43.73,43.77,29817.0,42.7738,42.7836,42.7249,42.764,29817.0
2019-09-30 11:10:00,43.77,43.78,43.72,43.73,26299.0,42.764,42.7738,42.7152,42.7249,26299.0
2019-09-30 11:15:00,43.72,43.75,43.7,43.71,41277.0,42.7152,42.7445,42.6956,42.7054,41277.0
2019-09-30 11:20:00,43.7,43.78,43.7,43.76,48450.0,42.6956,42.7738,42.6956,42.7543,48450.0
2019-09-30 11:25:00,43.76,43.8,43.75,43.8,34191.0,42.7543,42.7933,42.7445,42.7933,34191.0
2019-09-30 11:30:00,43.8,43.82,43.77,43.77,70117.0,42.7933,42.8129,42.764,42.764,70117.0
2019-09-30 11:35:00,43.77,43.78,43.7,43.73,73004.0,42.764,42.7738,42.6956,42.7249,73004.0
2019-09-30 11:40:00,43.73,43.84,43.7,43.8,83948.0,42.7249,42.8324,42.6956,42.7933,83948.0
2019-09-30 11:45:00,43.8,43.8,43.74,43.76,35514.0,42.7933,42.7933,42.7347,42.7543,35514.0
2019-09-30 11:50:00,43.76,43.79,43.74,43.79,17715.0,42.7543,42.7836,42.7347,42.7836,17715.0
2019-09-30 11:55:00,43.78,43.79,43.75,43.78,17018.0,42.7738,42.7836,42.7445,42.7738,17018.0
2019-09-30 12:00:00,43.77,43.81,43.76,43.79,23447.0,42.764,42.8031,42.7543,42.7836,23447.0
2019-09-30 12:05:00,43.79,43.81,43.76,43.77,46108.0,42.7836,42.8031,42.7543,42.764,46108.0
2019-09-30 12:10:00,43.78,43.83,43.77,43.82,27101.0,42.7738,42.8226,42.764,42.8129,27101.0
2019-09-30 12:15:00,43.81,43.82,43.76,43.77,28659.0,42.8031,42.8129,42.7543,42.764,28659.0
2019-09-30 12:20:00,43.76,43.8,43.76,43.78,21290.0,42.7543,42.7933,42.7543,42.7738,21290.0
2019-09-30 12:25:00,43.79,43.8,43.77,43.8,23072.0,42.7836,42.7933,42.764,42.7933,23072.0
2019-09-30 12:30:00,43.8,43.81,43.76,43.79,20384.0,42.7933,42.8031,42.7543,42.7836,20384.0
2019-09-30 12:35:00,43.79,43.8,43.75,43.75,31757.0,42.7836,42.7933,42.7445,42.7445,31757.0
2019-09-30 12:40:00,43.75,43.84,43.75,43.8,70222.0,42.7445,42.8324,42.7445,42.7933,70222.0
2019-09-30 12:45:00,43.81,43.81,43.75,43.76,34229.0,42.8031,42.8031,42.7445,42.7543,34229.0
2019-09-30 12:50:00,43.77,43.78,43.74,43.77,22155.0,42.764,42.7738,42.7347,42.764,22155.0
2019-09-30 12:55:00,43.77,43.81,43.76,43.78,32394.0,42.764,42.8031,42.7543,42.7738,32394.0
2019-09-30 13:00:00,43.79,43.79,43.74,43.76,28259.0,42.7836,42.7836,42.7347,42.7543,28259.0
2019-09-30 13:05:00,43.76,43.8,43.76,43.79,20861.0,42.7543,42.7933,42.7543,42.7836,20861.0
2019-09-30 13:10:00,43.79,43.8,43.78,43.79,17470.0,42.7836,42.7933,42.7738,42.7836,17470.0
2019-09-30 13:15:00,43.78,43.79,43.75,43.76,18379.0,42.7738,42.7836,42.7445,42.7543,18379.0
2019-09-30 13:20:00,43.77,43.78,43.73,43.74,16463.0,42.764,42.7738,42.7249,42.7347,16463.0
2019-09-30 13:25:00,43.73,43.81,43.73,43.8,49822.0,42.7249,42.8031,42.7249,42.7933,49822.0
2019-09-30 13:30:00,43.8,43.8,43.77,43.8,10890.0,42.7933,42.7933,42.764,42.7933,10890.0
2019-09-30 13:35:00,43.8,43.81,43.77,43.78,32606.0,42.7933,42.8031,42.764,42.7738,32606.0
2019-09-30 13:40:00,43.79,43.81,43.78,43.81,30906.0,42.7836,42.8031,42.7738,42.8031,30906.0
2019-09-30 13:45:00,43.8,43.83,43.78,43.82,36725.0,42.7933,42.8226,42.7738,42.8129,36725.0
2019-09-30 13:50:00,43.82,43.86,43.81,43.82,29140.0,42.8129,42.852,42.8031,42.8129,29140.0
2019-09-30 13:55:00,43.82,43.84,43.81,43.84,19824.0,42.8129,42.8324,42.8031,42.8324,19824.0
2019-09-30 14:00:00,43.84,43.84,43.81,43.82,21901.0,42.8324,42.8324,42.8031,42.8129,21901.0
2019-09-30 14:05:00,43.83,43.83,43.81,43.83,27219.0,42.8226,42.8226,42.8031,42.8226,27219.0
2019-09-30 14:10:00,43.83,43.84,43.78,43.82,90382.0,42.8226,42.8324,42.7738,42.8129,90382.0
2019-09-30 14:15:00,43.82,43.85,43.8,43.82,50505.0,42.8129,42.8422,42.7933,42.8129,50505.0
2019-09-30 14:20:00,43.82,43.84,43.79,43.84,52366.0,42.8129,42.8324,42.7836,42.8324,52366.0
2019-09-30 14:25:00,43.84,43.84,43.8,43.8,59136.0,42.8324,42.8324,42.7933,42.7933,59136.0
2019-09-30 14:30:00,43.81,43.81,43.79,43.8,59280.0,42.8031,42.8031,42.7836,42.7933,59280.0
2019-09-30 14:35:00,43.79,43.83,43.77,43.83,24309.0,42.7836,42.8226,42.764,42.8226,24309.0
2019-09-30 14:40:00,43.83,43.85,43.81,43.84,29927.0,42.8226,42.8422,42.8031,42.8324,29927.0
2019-09-30 14:45:00,43.84,43.86,43.81,43.83,51954.0,42.8324,42.852,42.8031,42.8226,51954.0
2019-09-30 14:50:00,43.84,43.88,43.82,43.87,29988.0,42.8324,42.8715,42.8129,42.8617,29988.0
2019-09-30 14:55:00,43.87,43.95,43.86,43.94,26241.0,42.8617,42.9399,42.852,42.9301,26241.0
2019-09-30 15:00:00,43.93,43.94,43.81,43.82,49764.0,42.9203,42.9301,42.8031,42.8129,49764.0
2019-09-30 15:05:00,43.82,43.85,43.8,43.84,24965.0,42.8129,42.8422,42.7933,42.8324,24965.0
2019-09-30 15:10:00,43.84,43.85,43.81,43.82,59569.0,42.8324,42.8422,42.8031,42.8129,59569.0
2019-09-30 15:15:00,43.82,43.85,43.81,43.82,59176.0,42.8129,42.8422,42.8031,42.8129,59176.0
2019-09-30 15:20:00,43.83,43.85,43.82,43.84,33901.0,42.8226,42.8422,42.8129,42.8324,33901.0
2019-09-30 15:25:00,43.84,43.84,43.81,43.82,43564.0,42.8324,42.8324,42.8031,42.8129,43564.0
2019-09-30 15:30:00,43.82,43.84,43.8,43.84,43628.0,42.8129,42.8324,42.7933,42.8324,43628.0
2019-09-30 15:35:00,43.84,43.86,43.82,43.84,64413.0,42.8324,42.852,42.8129,42.8324,64413.0
2019-09-30 15:40:00,43.84,43.85,43.82,43.84,103245.0,42.8324,42.8422,42.8129,42.8324,103245.0
2019-09-30 15:45:00,43.84,43.86,43.78,43.81,181240.0,42.8324,42.852,42.7738,42.8031,181240.0
2019-09-30 15:50:00,43.82,43.89,43.81,43.82,172211.0,42.8129,42.8813,42.8031,42.8129,172211.0
2019-09-30 15:55:00,43.83,43.85,43.71,43.71,345088.0,42.8226,42.8422,42.7054,42.7054,345088.0
2019-10-01 09:30:00,43.8,44.17,43.75,43.89,304703.0,42.7933,43.1548,42.7445,42.8813,304703.0
2019-10-01 09:35:00,43.88,43.94,43.71,43.75,99465.0,42.8715,42.9301,42.7054,42.7445,99465.0
2019-10-01 09:40:00,43.75,44.09,43.74,44.02,98832.0,42.7445,43.0767,42.7347,43.0083,98832.0
2019-10-01 09:45:00,44.03,44.08,43.94,44.0,84155.0,43.018,43.0669,42.9301,42.9887,84155.0
2019-10-01 09:50:00,44.01,44.01,43.88,43.93,74395.0,42.9985,42.9985,42.8715,42.9203,74395.0
2019-10-01 09:55:00,43.93,43.98,43.59,43.65,111280.0,42.9203,42.9692,42.5882,42.6468,111280.0
2019-10-01 10:00:00,43.62,43.69,43.46,43.5,112168.0,42.6175,42.6859,42.4611,42.5002,112168.0
2019-10-01 10:05:00,43.48,43.53,43.37,43.38,38989.0,42.4807,42.5295,42.3732,42.383,38989.0
2019-10-01 10:10:00,43.38,43.44,43.27,43.34,53747.0,42.383,42.4416,42.2755,42.3439,53747.0
2019-10-01 10:15:00,43.33,43.35,43.27,43.3,45437.0,42.3341,42.3537,42.2755,42.3048,45437.0
2019-10-01 10:20:00,43.3,43.31,43.18,43.21,51734.0,42.3048,42.3146,42.1876,42.2169,51734.0
2019-10-01 10:25:00,43.22,43.24,43.13,43.23,65569.0,42.2267,42.2462,42.1387,42.2364,65569.0
2019-10-01 10:30:00,43.21,43.24,43.16,43.24,48932.0,42.2169,42.2462,42.168,42.2462,48932.0
2019-10-01 10:35:00,43.23,43.24,43.09,43.12,65135.0,42.2364,42.2462,42.0997,42.129,65135.0
2019-10-01 10:40:00,43.11,43.12,42.97,43.01,116720.0,42.1192,42.129,41.9824,42.0215,116720.0
2019-10-01 10:45:00,43.0,43.03,42.89,42.9,151649.0,42.0117,42.041,41.9042,41.914,151649.0
2019-10-01 10:50:00,42.89,42.94,42.88,42.88,105977.0,41.9042,41.9531,41.8945,41.8945,105977.0
2019-10-01 10:55:00,42.89,42.89,42.74,42.77,215984.0,41.9042,41.9042,41.7577,41.787,215984.0
2019-10-01 11:00:00,42.76,42.83,42.7,42.73,251548.0,41.7772,41.8456,41.7186,41.7479,251548.0
2019-10-01 11:05:00,42.73,42.89,42.67,42.89,153434.0,41.7479,41.9042,41.6893,41.9042,153434.0
2019-10-01 11:10:00,42.89,42.97,42.86,42.88,94395.0,41.9042,41.9824,41.8749,41.8945,94395.0
2019-10-01 11:15:00,42.87,42.96,42.76,42.91,61265.0,41.8847,41.9726,41.7772,41.9238,61265.0
2019-10-01 11:20:00,42.9,42.92,42.85,42.91,52041.0,41.914,41.9336,41.8652,41.9238,52041.0
2019-10-01 11:25:00,42.9,43.02,42.89,42.99,77736.0,41.914,42.0313,41.9042,42.0019,77736.0
2019-10-01 11:30:00,43.0,43.1,43.0,43.01,37927.0,42.0117,42.1094,42.0117,42.0215,37927.0
2019-10-01 11:35:00,43.01,43.03,42.94,42.99,28744.0,42.0215,42.041,41.9531,42.0019,28744.0
2019-10-01 11:40:00,42.97,42.98,42.75,42.77,147098.0,41.9824,41.9922,41.7675,41.787,147098.0
2019-10-01 11:45:00,42.76,42.81,42.63,42.75,148292.0,41.7772,41.8261,41.6502,41.7675,148292.0
2019-10-01 11:50:00,42.75,42.83,42.75,42.79,31025.0,41.7675,41.8456,41.7675,41.8065,31025.0
2019-10-01 11:55:00,42.79,42.8,42.63,42.68,56048.0,41.8065,41.8163,41.6502,41.6991,56048.0
2019-10-01 12:00:00,42.68,42.69,42.6,42.63,50236.0,41.6991,41.7088,41.6209,41.6502,50236.0
2019-10-01 12:05:00,42.61,42.65,42.58,42.63,29844.0,41.6307,41.6698,41.6014,41.6502,29844.0
2019-10-01 12:10:00,42.63,42.65,42.55,42.56,21127.0,41.6502,41.6698,41.5721,41.5818,21127.0
2019-10-01 12:15:00,42.57,42.64,42.55,42.59,63292.0,41.5916,41.66,41.5721,41.6111,63292.0
2019-10-01 12:20:00,42.6,42.63,42.51,42.53,31206.0,41.6209,41.6502,41.533,41.5525,31206.0
2019-10-01 12:25:00,42.53,42.57,42.52,42.54,26883.0,41.5525,41.5916,41.5428,41.5623,26883.0
2019-10-01 12:30:00,42.54,42.57,42.52,42.54,35272.0,41.5623,41.5916,41.5428,41.5623,35272.0
2019-10-01 12:35:00,42.55,42.58,42.52,42.53,18052.0,41.5721,41.6014,41.5428,41.5525,18052.0
2019-10-01 12:40:00,42.53,42.62,42.53,42.62,25218.0,41.5525,41.6405,41.5525,41.6405,25218.0
2019-10-01 12:45:00,42.63,42.65,42.6,42.61,24077.0,41.6502,41.6698,41.6209,41.6307,24077.0
2019-10-01 12:50:00,42.61,42.66,42.6,42.61,34378.0,41.6307,41.6795,41.6209,41.6307,34378.0
2019-10-01 12:55:00,42.61,42.61,42.55,42.55,36035.0,41.6307,41.6307,41.5721,41.5721,36035.0
2019-10-01 13:00:00,42.55,42.55,42.51,42.52,22120.0,41.5721,41.5721,41.533,41.5428,22120.0
2019-10-01 13:05:00,42.53,42.53,42.46,42.51,53346.0,41.5525,41.5525,41.4841,41.533,53346.0
2019-10-01 13:10:00,42.5,42.51,42.47,42.49,19660.0,41.5232,41.533,41.4939,41.5134,19660.0
2019-10-01 13:15:00,42.48,42.5,42.46,42.48,25790.0,41.5037,41.5232,41.4841,41.5037,25790.0
2019-10-01 13:20:00,42.48,42.49,42.46,42.46,19254.0,41.5037,41.5134,41.4841,41.4841,19254.0
2019-10-01 13:25:00,42.46,42.53,42.42,42.43,46503.0,41.4841,41.5525,41.445,41.4548,46503.0
2019-10-01 13:30:00,42.42,42.42,42.32,42.33,68693.0,41.445,41.445,41.3473,41.3571,68693.0
2019-10-01 13:35:00,42.32,42.35,42.3,42.33,54389.0,41.3473,41.3767,41.3278,41.3571,54389.0
2019-10-01 13:40:00,42.34,42.35,42.3,42.34,88670.0,41.3669,41.3767,41.3278,41.3669,88670.0
2019-10-01 13:45:00,42.33,42.33,42.27,42.29,77431.0,41.3571,41.3571,41.2985,41.318,77431.0
2019-10-01 13:50:00,42.29,42.3,42.22,42.25,148536.0,41.318,41.3278,41.2496,41.279,148536.0
2019-10-01 13:55:00,42.25,42.3,42.2,42.23,116747.0,41.279,41.3278,41.2301,41.2594,116747.0
2019-10-01 14:00:00,42.23,42.34,42.15,42.32,196992.0,41.2594,41.3669,41.1813,41.3473,196992.0
2019-10-01 14:05:00,42.33,42.42,42.27,42.35,57552.0,41.3571,41.445,41.2985,41.3767,57552.0
2019-10-01 14:10:00,42.36,42.48,42.36,42.45,52442.0,41.3864,41.5037,41.3864,41.4744,52442.0
2019-10-01 14:15:00,42.46,42.48,42.43,42.45,29918.0,41.4841,41.5037,41.4548,41.4744,29918.0
2019-10-01 14:20:00,42.45,42.48,42.44,42.48,33482.0,41.4744,41.5037,41.4646,41.5037,33482.0
2019-10-01 14:25:00,42.48,42.49,42.42,42.44,26064.0,41.5037,41.5134,41.445,41.4646,26064.0
2019-10-01 14:30:00,42.44,42.61,42.43,42.58,25521.0,41.4646,41.6307,41.4548,41.6014,25521.0
2019-10-01 14:35:00,42.58,42.6,42.53,42.55,28448.0,41.6014,41.6209,41.5525,41.5721,28448.0
2019-10-01 14:40:00,42.55,42.58,42.53,42.56,21958.0,41.5721,41.6014,41.5525,41.5818,21958.0
2019-10-01 14:45:00,42.56,42.65,42.56,42.62,25219.0,41.5818,41.6698,41.5818,41.6405,25219.0
2019-10-01 14:50:00,42.62,42.65,42.6,42.63,32596.0,41.6405,41.6698,41.6209,41.6502,32596.0
2019-10-01 14:55:00,42.62,42.64,42.58,42.59,29662.0,41.6405,41.66,41.6014,41.6111,29662.0
2019-10-01 15:00:00,42.59,42.62,42.56,42.62,25498.0,41.6111,41.6405,41.5818,41.6405,25498.0
2019-10-01 15:05:00,42.63,42.74,42.61,42.72,48798.0,41.6502,41.7577,41.6307,41.7382,48798.0
2019-10-01 15:10:00,42.71,42.75,42.64,42.66,132035.0,41.7284,41.7675,41.66,41.6795,132035.0
2019-10-01 15:15:00,42.66,42.75,42.61,42.75,29761.0,41.6795,41.7675,41.6307,41.7675,29761.0
2019-10-01 15:20:00,42.75,42.82,42.72,42.77,41912.0,41.7675,41.8359,41.7382,41.787,41912.0
2019-10-01 15:25:00,42.78,42.79,42.69,42.76,50896.0,41.7968,41.8065,41.7088,41.7772,50896.0
2019-10-01 15:30:00,42.75,42.75,42.62,42.64,57817.0,41.7675,41.7675,41.6405,41.66,57817.0
2019-10-01 15:35:00,42.64,42.66,42.6,42.62,42136.0,41.66,41.6795,41.6209,41.6405,42136.0
2019-10-01 15:40:00,42.62,42.64,42.57,42.63,53183.0,41.6405,41.66,41.5916,41.6502,53183.0
2019-10-01 15:45:00,42.63,42.65,42.55,42.57,71157.0,41.6502,41.6698,41.5721,41.5916,71157.0
2019-10-01 15:50:00,42.58,42.61,42.53,42.59,103940.0,41.6014,41.6307,41.5525,41.6111,103940.0
2019-10-01 15:55:00,42.59,42.6,42.5,42.5,246895.0,41.6111,41.6209,41.5232,41.5232,246895.0
2019-10-02 09:30:00,42.12,42.16,41.76,41.77,214564.0,41.1519,41.191,40.8002,40.81,214564.0
2019-10-02 09:35:00,41.79,41.91,41.71,41.79,71606.0,40.8295,40.9468,40.7514,40.8295,71606.0
2019-10-02 09:40:00,41.78,41.85,41.73,41.78,58765.0,40.8198,40.8881,40.7709,40.8198,58765.0
2019-10-02 09:45:00,41.78,41.83,41.74,41.76,51094.0,40.8198,40.8686,40.7807,40.8002,51094.0
2019-10-02 09:50:00,41.76,41.81,41.7,41.78,59462.0,40.8002,40.8491,40.7416,40.8198,59462.0
2019-10-02 09:55:00,41.77,41.84,41.71,41.84,34350.0,40.81,40.8784,40.7514,40.8784,34350.0
2019-10-02 10:00:00,41.83,41.88,41.77,41.87,56095.0,40.8686,40.9175,40.81,40.9077,56095.0
2019-10-02 10:05:00,41.88,41.97,41.88,41.89,67331.0,40.9175,41.0054,40.9175,40.9272,67331.0
2019-10-02 10:10:00,41.88,41.95,41.85,41.91,84272.0,40.9175,40.9859,40.8881,40.9468,84272.0
2019-10-02 10:15:00,41.9,42.09,41.89,42.09,154684.0,40.937,41.1226,40.9272,41.1226,154684.0
2019-10-02 10:20:00,42.09,42.09,41.99,41.99,109786.0,41.1226,41.1226,41.0249,41.0249,109786.0
2019-10-02 10:25:00,41.97,42.07,41.95,42.03,57799.0,41.0054,41.1031,40.9859,41.064,57799.0
2019-10-02 10:30:00,42.03,42.03,41.87,41.95,47166.0,41.064,41.064,40.9077,40.9859,47166.0
2019-10-02 10:35:00,41.95,42.04,41.92,42.04,51853.0,40.9859,41.0738,40.9565,41.0738,51853.0
2019-10-02 10:40:00,42.03,42.04,41.82,41.84,56630.0,41.064,41.0738,40.8588,40.8784,56630.0
2019-10-02 10:45:00,41.82,41.82,41.7,41.73,33976.0,40.8588,40.8588,40.7416,40.7709,33976.0
2019-10-02 10:50:00,41.73,41.9,41.71,41.9,53539.0,40.7709,40.937,40.7514,40.937,53539.0
2019-10-02 10:55:00,41.9,41.96,41.88,41.9,32989.0,40.937,40.9956,40.9175,40.937,32989.0
2019-10-02 11:00:00,41.88,42.05,41.85,41.97,77174.0,40.9175,41.0836,40.8881,41.0054,77174.0
2019-10-02 11:05:00,41.96,41.96,41.88,41.91,29077.0,40.9956,40.9956,40.9175,40.9468,29077.0
2019-10-02 11:10:00,41.91,41.91,41.74,41.77,234616.0,40.9468,40.9468,40.7807,40.81,234616.0
2019-10-02 11:15:00,41.78,41.89,41.76,41.85,126906.0,40.8198,40.9272,40.8002,40.8881,126906.0
2019-10-02 11:20:00,41.86,41.89,41.73,41.78,77636.0,40.8979,40.9272,40.7709,40.8198,77636.0
2019-10-02 11:25:00,41.77,41.77,41.67,41.72,45439.0,40.81,40.81,40.7123,40.7611,45439.0
2019-10-02 11:30:00,41.73,41.74,41.61,41.62,44825.0,40.7709,40.7807,40.6537,40.6634,44825.0
2019-10-02 11:35:00,41.62,41.73,41.58,41.71,55681.0,40.6634,40.7709,40.6244,40.7514,55681.0
2019-10-02 11:40:00,41.71,41.77,41.63,41.66,34673.0,40.7514,40.81,40.6732,40.7025,34673.0
2019-10-02 11:45:00,41.65,41.67,41.6,41.61,23582.0,40.6927,40.7123,40.6439,40.6537,23582.0
2019-10-02 11:50:00,41.61,41.67,41.58,41.62,34278.0,40.6537,40.7123,40.6244,40.6634,34278.0
2019-10-02 11:55:00,41.62,41.64,41.54,41.56,38969.0,40.6634,40.683,40.5853,40.6048,38969.0
2019-10-02 12:00:00,41.55,41.58,41.51,41.53,30574.0,40.595,40.6244,40.556,40.5755,30574.0
2019-10-02 12:05:00,41.54,41.59,41.52,41.53,26968.0,40.5853,40.6341,40.5657,40.5755,26968.0
2019-10-02 12:10:00,41.53,41.55,41.48,41.49,62083.0,40.5755,40.595,40.5267,40.5364,62083.0
2019-10-02 12:15:00,41.49,41.52,41.45,41.5,36419.0,40.5364,40.5657,40.4973,40.5462,36419.0
2019-10-02 12:20:00,41.5,41.57,41.46,41.56,31342.0,40.5462,40.6146,40.5071,40.6048,31342.0
2019-10-02 12:25:00,41.57,41.61,41.55,41.61,41922.0,40.6146,40.6537,40.595,40.6537,41922.0
2019-10-02 12:30:00,41.61,41.66,41.6,41.61,39568.0,40.6537,40.7025,40.6439,40.6537,39568.0
2019-10-02 12:35:00,41.61,41.62,41.51,41.52,27492.0,40.6537,40.6634,40.556,40.5657,27492.0
2019-10-02 12:40:00,41.52,41.53,41.48,41.52,44858.0,40.5657,40.5755,40.5267,40.5657,44858.0
2019-10-02 12:45:00,41.52,41.52,41.45,41.47,23175.0,40.5657,40.5657,40.4973,40.5169,23175.0
2019-10-02 12:50:00,41.47,41.51,41.46,41.48,33984.0,40.5169,40.556,40.5071,40.5267,33984.0
2019-10-02 12:55:00,41.48,41.53,41.45,41.53,26567.0,40.5267,40.5755,40.4973,40.5755,26567.0
2019-10-02 13:00:00,41.52,41.59,41.49,41.58,27095.0,40.5657,40.6341,40.5364,40.6244,27095.0
2019-10-02 13:05:00,41.58,41.61,41.55,41.61,30772.0,40.6244,40.6537,40.595,40.6537,30772.0
2019-10-02 13:10:00,41.6,41.69,41.6,41.62,33562.0,40.6439,40.7318,40.6439,40.6634,33562.0
2019-10-02 13:15:00,41.62,41.62,41.54,41.57,21960.0,40.6634,40.6634,40.5853,40.6146,21960.0
2019-10-02 13:20:00,41.57,41.58,41.55,41.57,21563.0,40.6146,40.6244,40.595,40.6146,21563.0
2019-10-02 13:25:00,41.57,41.66,41.57,41.64,28651.0,40.6146,40.7025,40.6146,40.683,28651.0
2019-10-02 13:30:00,41.64,41.65,41.52,41.52,31208.0,40.683,40.6927,40.5657,40.5657,31208.0
2019-10-02 13:35:00,41.53,41.55,41.48,41.5,42183.0,40.5755,40.595,40.5267,40.5462,42183.0
2019-10-02 13:40:00,41.5,41.54,41.49,41.52,66984.0,40.5462,40.5853,40.5364,40.5657,66984.0
2019-10-02 13:45:00,41.52,41.54,41.45,41.47,67226.0,40.5657,40.5853,40.4973,40.5169,67226.0
2019-10-02 13:50:00,41.47,41.51,41.44,41.5,25803.0,40.5169,40.556,40.4876,40.5462,25803.0
2019-10-02 13:55:00,41.49,41.56,41.49,41.54,34464.0,40.5364,40.6048,40.5364,40.5853,34464.0
2019-10-02 14:00:00,41.53,41.6,41.48,41.59,64660.0,40.5755,40.6439,40.5267,40.6341,64660.0
2019-10-02 14:05:00,41.59,41.61,41.55,41.6,42139.0,40.6341,40.6537,40.595,40.6439,42139.0
2019-10-02 14:10:00,41.61,41.61,41.47,41.48,125666.0,40.6537,40.6537,40.5169,40.5267,125666.0
2019-10-02 14:15:00,41.48,41.64,41.48,41.59,111399.0,40.5267,40.683,40.5267,40.6341,111399.0
2019-10-02 14:20:00,41.59,41.65,41.58,41.65,46677.0,40.6341,40.6927,40.6244,40.6927,46677.0
2019-10-02 14:25:00,41.64,41.65,41.59,41.59,32697.0,40.683,40.6927,40.6341,40.6341,32697.0
2019-10-02 14:30:00,41.6,41.61,41.58,41.59,58402.0,40.6439,40.6537,40.6244,40.6341,58402.0
2019-10-02 14:35:00,41.6,41.6,41.55,41.59,53678.0,40.6439,40.6439,40.595,40.6341,53678.0
2019-10-02 14:40:00,41.59,41.6,41.55,41.59,44088.0,40.6341,40.6439,40.595,40.6341,44088.0
2019-10-02 14:45:00,41.59,41.61,41.56,41.56,42530.0,40.6341,40.6537,40.6048,40.6048,42530.0
2019-10-02 14:50:00,41.57,41.59,41.52,41.52,39852.0,40.6146,40.6341,40.5657,40.5657,39852.0
2019-10-02 14:55:00,41.52,41.53,41.46,41.5,71070.0,40.5657,40.5755,40.5071,40.5462,71070.0
2019-10-02 15:00:00,41.5,41.56,41.46,41.47,54318.0,40.5462,40.6048,40.5071,40.5169,54318.0
2019-10-02 15:05:00,41.47,41.52,41.45,41.5,56016.0,40.5169,40.5657,40.4973,40.5462,56016.0
2019-10-02 15:10:00,41.5,41.59,41.49,41.56,57889.0,40.5462,40.6341,40.5364,40.6048,57889.0
2019-10-02 15:15:00,41.55,41.6,41.53,41.58,72029.0,40.595,40.6439,40.5755,40.6244,72029.0
2019-10-02 15:20:00,41.57,41.59,41.55,41.59,148246.0,40.6146,40.6341,40.595,40.6341,148246.0
2019-10-02 15:25:00,41.6,41.64,41.53,41.55,126979.0,40.6439,40.683,40.5755,40.595,126979.0
2019-10-02 15:30:00,41.55,41.64,41.51,41.63,100305.0,40.595,40.683,40.556,40.6732,100305.0
2019-10-02 15:35:00,41.63,41.66,41.59,41.63,100636.0,40.6732,40.7025,40.6341,40.6732,100636.0
2019-10-02 15:40:00,41.63,41.63,41.49,41.5,275313.0,40.6732,40.6732,40.5364,40.5462,275313.0
2019-10-02 15:45:00,41.5,41.51,41.46,41.48,170204.0,40.5462,40.556,40.5071,40.5267,170204.0
2019-10-02 15:50:00,41.47,41.51,41.44,41.48,133097.0,40.5169,40.556,40.4876,40.5267,133097.0
2019-10-02 15:55:00,41.48,41.5,41.43,41.44,254803.0,40.5267,40.5462,40.4778,40.4876,254803.0
2019-10-03 09:30:00,41.25,41.39,41.05,41.18,147656.0,40.3019,40.4387,40.1065,40.2335,147656.0
2019-10-03 09:35:00,41.19,41.29,41.18,41.26,45614.0,40.2433,40.341,40.2335,40.3117,45614.0
2019-10-03 09:40:00,41.27,41.27,41.1,41.12,34030.0,40.3215,40.3215,40.1554,40.1749,34030.0
2019-10-03 09:45:00,41.13,41.28,41.11,41.25,40010.0,40.1847,40.3312,40.1652,40.3019,40010.0
2019-10-03 09:50:00,41.26,41.27,41.18,41.24,39154.0,40.3117,40.3215,40.2335,40.2922,39154.0
2019-10-03 09:55:00,41.23,41.25,41.17,41.17,34579.0,40.2824,40.3019,40.2238,40.2238,34579.0
2019-10-03 10:00:00,41.15,41.16,40.77,40.8,178146.0,40.2042,40.214,39.833,39.8623,178146.0
2019-10-03 10:05:00,40.8,40.8,40.65,40.73,53635.0,39.8623,39.8623,39.7157,39.7939,53635.0
2019-10-03 10:10:00,40.72,40.75,40.62,40.72,82992.0,39.7841,39.8134,39.6864,39.7841,82992.0
2019-10-03 10:15:00,40.71,40.75,40.59,40.73,70790.0,39.7744,39.8134,39.6571,39.7939,70790.0
2019-10-03 10:20:00,40.72,40.84,40.71,40.8,72468.0,39.7841,39.9014,39.7744,39.8623,72468.0
2019-10-03 10:25:00,40.81,41.05,40.8,40.94,76290.0,39.8721,40.1065,39.8623,39.9991,76290.0
2019-10-03 10:30:00,40.93,40.97,40.85,40.95,43752.0,39.9893,40.0284,39.9111,40.0088,43752.0
2019-10-03 10:35:00,40.94,40.97,40.88,40.91,42135.0,39.9991,40.0284,39.9404,39.9698,42135.0
2019-10-03 10:40:00,40.91,40.91,40.81,40.83,31240.0,39.9698,39.9698,39.8721,39.8916,31240.0
2019-10-03 10:45:00,40.82,40.89,40.79,40.8,57088.0,39.8818,39.9502,39.8525,39.8623,57088.0
2019-10-03 10:50:00,40.8,40.83,40.72,40.76,44748.0,39.8623,39.8916,39.7841,39.8232,44748.0
2019-10-03 10:55:00,40.75,40.92,40.74,40.9,58992.0,39.8134,39.9795,39.8037,39.96,58992.0
2019-10-03 11:00:00,40.89,41.1,40.87,41.04,75164.0,39.9502,40.1554,39.9307,40.0968,75164.0
2019-10-03 11:05:00,41.04,41.12,41.0,41.04,101267.0,40.0968,40.1749,40.0577,40.0968,101267.0
2019-10-03 11:10:00,41.04,41.08,40.9,40.98,173646.0,40.0968,40.1358,39.96,40.0381,173646.0
2019-10-03 11:15:00,40.98,41.04,40.89,40.95,318089.0,40.0381,40.0968,39.9502,40.0088,318089.0
2019-10-03 11:20:00,40.94,40.98,40.79,40.81,175092.0,39.9991,40.0381,39.8525,39.8721,175092.0
2019-10-03 11:25:00,40.8,40.88,40.78,40.85,176983.0,39.8623,39.9404,39.8427,39.9111,176983.0
2019-10-03 11:30:00,40.86,40.89,40.78,40.83,126345.0,39.9209,39.9502,39.8427,39.8916,126345.0
2019-10-03 11:35:00,40.82,40.83,40.77,40.8,55993.0,39.8818,39.8916,39.833,39.8623,55993.0
2019-10-03 11:40:00,40.79,40.9,40.78,40.9,41463.0,39.8525,39.96,39.8427,39.96,41463.0
2019-10-03 11:45:00,40.9,40.99,40.87,40.99,35962.0,39.96,40.0479,39.9307,40.0479,35962.0
2019-10-03 11:50:00,40.98,41.01,40.94,40.98,31586.0,40.0381,40.0675,39.9991,40.0381,31586.0
2019-10-03 11:55:00,40.98,41.03,40.84,40.87,71780.0,40.0381,40.087,39.9014,39.9307,71780.0
2019-10-03 12:00:00,40.87,40.9,40.76,40.77,104792.0,39.9307,39.96,39.8232,39.833,104792.0
2019-10-03 12:05:00,40.78,40.94,40.73,40.87,86609.0,39.8427,39.9991,39.7939,39.9307,86609.0
2019-10-03 12:10:00,40.88,40.91,40.85,40.89,18754.0,39.9404,39.9698,39.9111,39.9502,18754.0
2019-10-03 12:15:00,40.89,40.9,40.82,40.84,19656.0,39.9502,39.96,39.8818,39.9014,19656.0
2019-10-03 12:20:00,40.84,40.87,40.83,40.84,10996.0,39.9014,39.9307,39.8916,39.9014,10996.0
2019-10-03 12:25:00,40.84,40.94,40.84,40.9,25535.0,39.9014,39.9991,39.9014,39.96,25535.0
2019-10-03 12:30:00,40.9,40.96,40.87,40.94,59097.0,39.96,40.0186,39.9307,39.9991,59097.0
2019-10-03 12:35:00,40.94,41.11,40.93,41.09,48121.0,39.9991,40.1652,39.9893,40.1456,48121.0
2019-10-03 12:40:00,41.09,41.09,40.94,40.96,62197.0,40.1456,40.1456,39.9991,40.0186,62197.0
2019-10-03 12:45:00,40.96,41.08,40.95,41.0,60474.0,40.0186,40.1358,40.0088,40.0577,60474.0
2019-10-03 12:50:00,41.0,41.02,40.97,41.0,30632.0,40.0577,40.0772,40.0284,40.0577,30632.0
2019-10-03 12:55:00,41.0,41.06,40.98,41.05,67095.0,40.0577,40.1163,40.0381,40.1065,67095.0
2019-10-03 13:00:00,41.05,41.09,40.99,41.01,93161.0,40.1065,40.1456,40.0479,40.0675,93161.0
2019-10-03 13:05:00,41.0,41.01,40.88,40.91,89383.0,40.0577,40.0675,39.9404,39.9698,89383.0
2019-10-03 13:10:00,40.91,40.95,40.88,40.89,104344.0,39.9698,40.0088,39.9404,39.9502,104344.0
2019-10-03 13:15:00,40.89,40.91,40.85,40.87,80979.0,39.9502,39.9698,39.9111,39.9307,80979.0
2019-10-03 13:20:00,40.87,40.96,40.84,40.95,27787.0,39.9307,40.0186,39.9014,40.0088,27787.0
2019-10-03 13:25:00,40.95,40.95,40.89,40.93,72514.0,40.0088,40.0088,39.9502,39.9893,72514.0
2019-10-03 13:30:00,40.93,40.94,40.91,40.91,22178.0,39.9893,39.9991,39.9698,39.9698,22178.0
2019-10-03 13:35:00,40.91,40.95,40.91,40.95,34206.0,39.9698,40.0088,39.9698,40.0088,34206.0
2019-10-03 13:40:00,40.95,41.03,40.94,41.02,32917.0,40.0088,40.087,39.9991,40.0772,32917.0
2019-10-03 13:45:00,41.02,41.06,40.99,41.01,125373.0,40.0772,40.1163,40.0479,40.0675,125373.0
2019-10-03 13:50:00,41.01,41.15,40.99,41.13,65524.0,40.0675,40.2042,40.0479,40.1847,65524.0
2019-10-03 13:55:00,41.13,41.14,41.05,41.05,46358.0,40.1847,40.1945,40.1065,40.1065,46358.0
2019-10-03 14:00:00,41.06,41.06,40.9,40.92,159388.0,40.1163,40.1163,39.96,39.9795,159388.0
2019-10-03 14:05:00,40.92,40.96,40.9,40.95,68851.0,39.9795,40.0186,39.96,40.0088,68851.0
2019-10-03 14:10:00,40.95,40.99,40.92,40.95,76609.0,40.0088,40.0479,39.9795,40.0088,76609.0
2019-10-03 14:15:00,40.95,40.96,40.86,40.89,150182.0,40.0088,40.0186,39.9209,39.9502,150182.0
2019-10-03 14:20:00,40.9,41.03,40.89,41.03,75522.0,39.96,40.087,39.9502,40.087,75522.0
2019-10-03 14:25:00,41.03,41.05,40.97,41.04,56871.0,40.087,40.1065,40.0284,40.0968,56871.0
2019-10-03 14:30:00,41.03,41.04,40.99,41.02,56536.0,40.087,40.0968,40.0479,40.0772,56536.0
2019-10-03 14:35:00,41.02,41.02,40.96,40.96,24733.0,40.0772,40.0772,40.0186,40.0186,24733.0
2019-10-03 14:40:00,40.96,41.03,40.96,41.01,26816.0,40.0186,40.087,40.0186,40.0675,26816.0
2019-10-03 14:45:00,41.01,41.03,40.99,41.02,24442.0,40.0675,40.087,40.0479,40.0772,24442.0
2019-10-03 14:50:00,41.02,41.1,41.0,41.01,51825.0,40.0772,40.1554,40.0577,40.0675,51825.0
2019-10-03 14:55:00,41.02,41.08,41.01,41.06,32249.0,40.0772,40.1358,40.0675,40.1163,32249.0
2019-10-03 15:00:00,41.07,41.11,41.06,41.1,23731.0,40.1261,40.1652,40.1163,40.1554,23731.0
2019-10-03 15:05:00,41.09,41.12,41.07,41.12,31945.0,40.1456,40.1749,40.1261,40.1749,31945.0
2019-10-03 15:10:00,41.12,41.12,41.06,41.06,45504.0,40.1749,40.1749,40.1163,40.1163,45504.0
2019-10-03 15:15:00,41.07,41.07,41.02,41.04,34623.0,40.1261,40.1261,40.0772,40.0968,34623.0
2019-10-03 15:20:00,41.03,41.08,41.03,41.03,27186.0,40.087,40.1358,40.087,40.087,27186.0
2019-10-03 15:25:00,41.04,41.04,40.98,41.02,33673.0,40.0968,40.0968,40.0381,40.0772,33673.0
2019-10-03 15:30:00,41.03,41.03,40.98,40.99,25359.0,40.087,40.087,40.0381,40.0479,25359.0
2019-10-03 15:35:00,40.99,41.02,40.98,41.02,31672.0,40.0479,40.0772,40.0381,40.0772,31672.0
2019-10-03 15:40:00,41.02,41.06,41.0,41.02,74387.0,40.0772,40.1163,40.0577,40.0772,74387.0
2019-10-03 15:45:00,41.02,41.06,41.0,41.01,69827.0,40.0772,40.1163,40.0577,40.0675,69827.0
2019-10-03 15:50:00,41.01,41.09,40.99,41.08,185759.0,40.0675,40.1456,40.0479,40.1358,185759.0
2019-10-03 15:55:00,41.08,41.17,40.99,41.0,702848.0,40.1358,40.2238,40.0479,40.0577,702848.0
2019-10-04 09:30:00,41.05,41.21,41.03,41.17,107356.0,40.1065,40.2629,40.087,40.2238,107356.0
2019-10-04 09:35:00,41.17,41.28,41.02,41.02,121331.0,40.2238,40.3312,40.0772,40.0772,121331.0
2019-10-04 09:40:00,41.02,41.05,40.96,41.02,50721.0,40.0772,40.1065,40.0186,40.0772,50721.0
2019-10-04 09:45:00,41.02,41.09,40.99,41.0,65807.0,40.0772,40.1456,40.0479,40.0577,65807.0
2019-10-04 09:50:00,41.0,41.06,40.99,41.05,70518.0,40.0577,40.1163,40.0479,40.1065,70518.0
2019-10-04 09:55:00,41.05,41.07,40.99,41.01,89894.0,40.1065,40.1261,40.0479,40.0675,89894.0
2019-10-04 10:00:00,41.01,41.12,41.0,41.02,128184.0,40.0675,40.1749,40.0577,40.0772,128184.0
2019-10-04 10:05:00,41.02,41.03,40.87,40.95,91819.0,40.0772,40.087,39.9307,40.0088,91819.0
2019-10-04 10:10:00,40.95,41.1,40.91,41.09,171908.0,40.0088,40.1554,39.9698,40.1456,171908.0
2019-10-04 10:15:00,41.1,41.11,40.93,40.94,74155.0,40.1554,40.1652,39.9893,39.9991,74155.0
2019-10-04 10:20:00,40.94,40.99,40.86,40.86,64195.0,39.9991,40.0479,39.9209,39.9209,64195.0
2019-10-04 10:25:00,40.86,40.93,40.82,40.91,65797.0,39.9209,39.9893,39.8818,39.9698,65797.0
2019-10-04 10:30:00,40.91,40.97,40.9,40.96,78190.0,39.9698,40.0284,39.96,40.0186,78190.0
2019-10-04 10:35:00,40.96,41.05,40.93,40.97,127317.0,40.0186,40.1065,39.9893,40.0284,127317.0
2019-10-04 10:40:00,40.96,41.03,40.96,41.01,80975.0,40.0186,40.087,40.0186,40.0675,80975.0
2019-10-04 10:45:00,41.01,41.02,40.96,41.02,39811.0,40.0675,40.0772,40.0186,40.0772,39811.0
2019-10-04 10:50:00,41.01,41.22,41.01,41.16,109561.0,40.0675,40.2726,40.0675,40.214,109561.0
2019-10-04 10:55:00,41.15,41.16,41.07,41.08,76230.0,40.2042,40.214,40.1261,40.1358,76230.0
2019-10-04 11:00:00,41.08,41.13,41.05,41.1,33561.0,40.1358,40.1847,40.1065,40.1554,33561.0
2019-10-04 11:05:00,41.1,41.14,41.07,41.09,81584.0,40.1554,40.1945,40.1261,40.1456,81584.0
2019-10-04 11:10:00,41.09,41.12,41.09,41.12,22188.0,40.1456,40.1749,40.1456,40.1749,22188.0
2019-10-04 11:15:00,41.12,41.26,41.11,41.25,31787.0,40.1749,40.3117,40.1652,40.3019,31787.0
2019-10-04 11:20:00,41.25,41.31,41.22,41.29,33119.0,40.3019,40.3606,40.2726,40.341,33119.0
2019-10-04 11:25:00,41.28,41.33,41.25,41.27,68479.0,40.3312,40.3801,40.3019,40.3215,68479.0
2019-10-04 11:30:00,41.28,41.29,41.24,41.27,123619.0,40.3312,40.341,40.2922,40.3215,123619.0
2019-10-04 11:35:00,41.27,41.31,41.21,41.23,63317.0,40.3215,40.3606,40.2629,40.2824,63317.0
2019-10-04 11:40:00,41.23,41.24,41.19,41.21,34127.0,40.2824,40.2922,40.2433,40.2629,34127.0
2019-10-04 11:45:00,41.23,41.23,41.17,41.2,22090.0,40.2824,40.2824,40.2238,40.2531,22090.0
2019-10-04 11:50:00,41.2,41.22,41.15,41.16,16279.0,40.2531,40.2726,40.2042,40.214,16279.0
2019-10-04 11:55:00,41.17,41.19,41.16,41.17,16124.0,40.2238,40.2433,40.214,40.2238,16124.0
2019-10-04 12:00:00,41.18,41.24,41.17,41.23,34798.0,40.2335,40.2922,40.2238,40.2824,34798.0
2019-10-04 12:05:00,41.23,41.23,41.19,41.23,22985.0,40.2824,40.2824,40.2433,40.2824,22985.0
2019-10-04 12:10:00,41.23,41.23,41.15,41.16,33421.0,40.2824,40.2824,40.2042,40.214,33421.0
2019-10-04 12:15:00,41.15,41.19,41.15,41.16,41342.0,40.2042,40.2433,40.2042,40.214,41342.0
2019-10-04 12:20:00,41.16,41.18,41.15,41.18,13349.0,40.214,40.2335,40.2042,40.2335,13349.0
2019-10-04 12:25:00,41.18,41.2,41.16,41.17,6882.0,40.2335,40.2531,40.214,40.2238,6882.0
2019-10-04 12:30:00,41.17,41.19,41.15,41.16,34667.0,40.2238,40.2433,40.2042,40.214,34667.0
2019-10-04 12:35:00,41.16,41.21,41.15,41.16,51004.0,40.214,40.2629,40.2042,40.214,51004.0
2019-10-04 12:40:00,41.16,41.17,41.1,41.12,19541.0,40.214,40.2238,40.1554,40.1749,19541.0
2019-10-04 12:45:00,41.11,41.12,41.06,41.09,25610.0,40.1652,40.1749,40.1163,40.1456,25610.0
2019-10-04 12:50:00,41.08,41.1,41.06,41.07,9844.0,40.1358,40.1554,40.1163,40.1261,9844.0
2019-10-04 12:55:00,41.07,41.09,41.05,41.08,8258.0,40.1261,40.1456,40.1065,40.1358,8258.0
2019-10-04 13:00:00,41.07,41.09,41.03,41.09,18387.0,40.1261,40.1456,40.087,40.1456,18387.0
2019-10-04 13:05:00,41.09,41.17,41.09,41.12,23170.0,40.1456,40.2238,40.1456,40.1749,23170.0
2019-10-04 13:10:00,41.12,41.18,41.12,41.18,13953.0,40.1749,40.2335,40.1749,40.2335,13953.0
2019-10-04 13:15:00,41.19,41.22,41.18,41.18,15917.0,40.2433,40.2726,40.2335,40.2335,15917.0
2019-10-04 13:20:00,41.17,41.18,41.16,41.16,14199.0,40.2238,40.2335,40.214,40.214,14199.0
2019-10-04 13:25:00,41.16,41.18,41.15,41.16,18150.0,40.214,40.2335,40.2042,40.214,18150.0
2019-10-04 13:30:00,41.17,41.17,41.14,41.14,10604.0,40.2238,40.2238,40.1945,40.1945,10604.0
2019-10-04 13:35:00,41.14,41.17,41.14,41.16,12452.0,40.1945,40.2238,40.1945,40.214,12452.0
2019-10-04 13:40:00,41.18,41.21,41.16,41.17,24893.0,40.2335,40.2629,40.214,40.2238,24893.0
2019-10-04 13:45:00,41.18,41.23,41.17,41.21,17333.0,40.2335,40.2824,40.2238,40.2629,17333.0
2019-10-04 13:50:00,41.21,41.21,41.17,41.17,18981.0,40.2629,40.2629,40.2238,40.2238,18981.0
2019-10-04 13:55:00,41.17,41.19,41.16,41.17,14294.0,40.2238,40.2433,40.214,40.2238,14294.0
2019-10-04 14:00:00,41.18,41.22,41.17,41.2,18650.0,40.2335,40.2726,40.2238,40.2531,18650.0
2019-10-04 14:05:00,41.2,41.21,41.17,41.18,13700.0,40.2531,40.2629,40.2238,40.2335,13700.0
2019-10-04 14:10:00,41.18,41.19,41.15,41.17,13817.0,40.2335,40.2433,40.2042,40.2238,13817.0
2019-10-04 14:15:00,41.17,41.21,41.17,41.18,62155.0,40.2238,40.2629,40.2238,40.2335,62155.0
2019-10-04 14:20:00,41.17,41.21,41.16,41.2,86558.0,40.2238,40.2629,40.214,40.2531,86558.0
2019-10-04 14:25:00,41.21,41.24,41.19,41.23,36734.0,40.2629,40.2922,40.2433,40.2824,36734.0
2019-10-04 14:30:00,41.23,41.24,41.21,41.23,33232.0,40.2824,40.2922,40.2629,40.2824,33232.0
2019-10-04 14:35:00,41.23,41.25,41.22,41.23,27681.0,40.2824,40.3019,40.2726,40.2824,27681.0
2019-10-04 14:40:00,41.23,41.25,41.22,41.24,21081.0,40.2824,40.3019,40.2726,40.2922,21081.0
2019-10-04 14:45:00,41.25,41.25,41.21,41.21,23141.0,40.3019,40.3019,40.2629,40.2629,23141.0
2019-10-04 14:50:00,41.2,41.21,41.17,41.18,36063.0,40.2531,40.2629,40.2238,40.2335,36063.0
2019-10-04 14:55:00,41.18,41.19,41.16,41.18,29667.0,40.2335,40.2433,40.214,40.2335,29667.0
2019-10-04 15:00:00,41.18,41.19,41.12,41.15,37117.0,40.2335,40.2433,40.1749,40.2042,37117.0
2019-10-04 15:05:00,41.15,41.16,41.13,41.14,34495.0,40.2042,40.214,40.1847,40.1945,34495.0
2019-10-04 15:10:00,41.13,41.15,41.13,41.13,41237.0,40.1847,40.2042,40.1847,40.1847,41237.0
2019-10-04 15:15:00,41.14,41.16,41.13,41.15,20630.0,40.1945,40.214,40.1847,40.2042,20630.0
2019-10-04 15:20:00,41.16,41.16,41.13,41.15,44102.0,40.214,40.214,40.1847,40.2042,44102.0
2019-10-04 15:25:00,41.15,41.16,41.13,41.15,51018.0,40.2042,40.214,40.1847,40.2042,51018.0
2019-10-04 15:30:00,41.16,41.16,41.14,41.15,54778.0,40.214,40.214,40.1945,40.2042,54778.0
2019-10-04 15:35:00,41.16,41.16,41.14,41.15,55653.0,40.214,40.214,40.1945,40.2042,55653.0
2019-10-04 15:40:00,41.16,41.21,41.14,41.15,83537.0,40.214,40.2629,40.1945,40.2042,83537.0
2019-10-04 15:45:00,41.16,41.21,41.15,41.18,144644.0,40.214,40.2629,40.2042,40.2335,144644.0
2019-10-04 15:50:00,41.18,41.2,41.13,41.15,114232.0,40.2335,40.2531,40.1847,40.2042,114232.0
2019-10-04 15:55:00,41.15,41.19,41.13,41.14,281954.0,40.2042,40.2433,40.1847,40.1945,281954.0
2019-10-07 09:30:00,40.81,40.88,40.65,40.74,152207.0,39.8721,39.9404,39.7157,39.8037,152207.0
2019-10-07 09:35:00,40.75,40.78,40.71,40.73,36381.0,39.8134,39.8427,39.7744,39.7939,36381.0
2019-10-07 09:40:00,40.73,40.77,40.57,40.59,57239.0,39.7939,39.833,39.6376,39.6571,57239.0
2019-10-07 09:45:00,40.57,40.6,40.53,40.6,65607.0,39.6376,39.6669,39.5985,39.6669,65607.0
2019-10-07 09:50:00,40.6,40.63,40.59,40.62,76775.0,39.6669,39.6962,39.6571,39.6864,76775.0
2019-10-07 09:55:00,40.62,40.63,40.56,40.58,76991.0,39.6864,39.6962,39.6278,39.6473,76991.0
2019-10-07 10:00:00,40.58,40.6,40.52,40.59,87569.0,39.6473,39.6669,39.5887,39.6571,87569.0
2019-10-07 10:05:00,40.6,40.72,40.6,40.68,97138.0,39.6669,39.7841,39.6669,39.745,97138.0
2019-10-07 10:10:00,40.68,40.72,40.66,40.71,60484.0,39.745,39.7841,39.7255,39.7744,60484.0
2019-10-07 10:15:00,40.71,40.74,40.68,40.7,50491.0,39.7744,39.8037,39.745,39.7646,50491.0
2019-10-07 10:20:00,40.7,40.79,40.68,40.78,78181.0,39.7646,39.8525,39.745,39.8427,78181.0
2019-10-07 10:25:00,40.78,40.88,40.75,40.88,25239.0,39.8427,39.9404,39.8134,39.9404,25239.0
2019-10-07 10:30:00,40.88,40.92,40.85,40.87,44215.0,39.9404,39.9795,39.9111,39.9307,44215.0
2019-10-07 10:35:00,40.88,40.97,40.87,40.95,32196.0,39.9404,40.0284,39.9307,40.0088,32196.0
2019-10-07 10:40:00,40.96,41.0,40.87,40.88,40260.0,40.0186,40.0577,39.9307,39.9404,40260.0
2019-10-07 10:45:00,40.89,40.92,40.86,40.9,75449.0,39.9502,39.9795,39.9209,39.96,75449.0
2019-10-07 10:50:00,40.9,40.96,40.88,40.91,79221.0,39.96,40.0186,39.9404,39.9698,79221.0
2019-10-07 10:55:00,40.91,40.98,40.91,40.97,102959.0,39.9698,40.0381,39.9698,40.0284,102959.0
2019-10-07 11:00:00,40.96,41.01,40.96,41.01,57168.0,40.0186,40.0675,40.0186,40.0675,57168.0
2019-10-07 11:05:00,41.01,41.1,40.99,41.1,48640.0,40.0675,40.1554,40.0479,40.1554,48640.0
2019-10-07 11:10:00,41.1,41.15,41.0,41.15,113670.0,40.1554,40.2042,40.0577,40.2042,113670.0
2019-10-07 11:15:00,41.15,41.22,41.12,41.19,46811.0,40.2042,40.2726,40.1749,40.2433,46811.0
2019-10-07 11:20:00,41.2,41.2,41.11,41.12,45744.0,40.2531,40.2531,40.1652,40.1749,45744.0
2019-10-07 11:25:00,41.12,41.16,41.1,41.12,79537.0,40.1749,40.214,40.1554,40.1749,79537.0
2019-10-07 11:30:00,41.13,41.13,41.06,41.08,85839.0,40.1847,40.1847,40.1163,40.1358,85839.0
2019-10-07 11:35:00,41.09,41.11,41.03,41.1,49850.0,40.1456,40.1652,40.087,40.1554,49850.0
2019-10-07 11:40:00,41.09,41.26,41.09,41.25,25496.0,40.1456,40.3117,40.1456,40.3019,25496.0
2019-10-07 11:45:00,41.26,41.28,41.23,41.25,26288.0,40.3117,40.3313,40.2824,40.3019,26288.0
2019-10-07 11:50:00,41.25,41.34,41.24,41.26,47558.0,40.3019,40.3899,40.2922,40.3117,47558.0
2019-10-07 11:55:00,41.26,41.28,41.22,41.25,61794.0,40.3117,40.3313,40.2726,40.3019,61794.0
2019-10-07 12:00:00,41.26,41.26,41.18,41.19,56715.0,40.3117,40.3117,40.2335,40.2433,56715.0
2019-10-07 12:05:00,41.19,41.2,41.15,41.16,33560.0,40.2433,40.2531,40.2042,40.214,33560.0
2019-10-07 12:10:00,41.16,41.18,41.14,41.16,37353.0,40.214,40.2335,40.1945,40.214,37353.0
2019-10-07 12:15:00,41.16,41.19,41.15,41.16,37814.0,40.214,40.2433,40.2042,40.214,37814.0
2019-10-07 12:20:00,41.16,41.23,41.15,41.2,98145.0,40.214,40.2824,40.2042,40.2531,98145.0
2019-10-07 12:25:00,41.2,41.2,41.15,41.18,26576.0,40.2531,40.2531,40.2042,40.2335,26576.0
2019-10-07 12:30:00,41.18,41.19,41.11,41.11,24441.0,40.2335,40.2433,40.1652,40.1652,24441.0
2019-10-07 12:35:00,41.1,41.12,41.09,41.12,40672.0,40.1554,40.1749,40.1456,40.1749,40672.0
2019-10-07 12:40:00,41.12,41.17,41.11,41.16,63481.0,40.1749,40.2238,40.1652,40.214,63481.0
2019-10-07 12:45:00,41.16,41.19,41.16,41.17,49394.0,40.214,40.2433,40.214,40.2238,49394.0
2019-10-07 12:50:00,41.18,41.18,41.13,41.14,39717.0,40.2335,40.2335,40.1847,40.1945,39717.0
2019-10-07 12:55:00,41.14,41.24,41.14,41.23,69638.0,40.1945,40.2922,40.1945,40.2824,69638.0
2019-10-07 13:00:00,41.23,41.27,41.22,41.27,60455.0,40.2824,40.3215,40.2726,40.3215,60455.0
2019-10-07 13:05:00,41.26,41.27,41.18,41.18,49643.0,40.3117,40.3215,40.2335,40.2335,49643.0
2019-10-07 13:10:00,41.18,41.18,41.13,41.14,30989.0,40.2335,40.2335,40.1847,40.1945,30989.0
2019-10-07 13:15:00,41.13,41.13,41.07,41.08,33431.0,40.1847,40.1847,40.1261,40.1358,33431.0
2019-10-07 13:20:00,41.08,41.11,41.05,41.11,23366.0,40.1358,40.1652,40.1065,40.1652,23366.0
2019-10-07 13:25:00,41.1,41.14,41.1,41.12,17060.0,40.1554,40.1945,40.1554,40.1749,17060.0
2019-10-07 13:30:00,41.12,41.28,41.09,41.23,32979.0,40.1749,40.3313,40.1456,40.2824,32979.0
2019-10-07 13:35:00,41.22,41.28,41.21,41.27,88181.0,40.2726,40.3313,40.2629,40.3215,88181.0
2019-10-07 13:40:00,41.26,41.27,41.24,41.26,51417.0,40.3117,40.3215,40.2922,40.3117,51417.0
2019-10-07 13:45:00,41.26,41.35,41.24,41.31,68963.0,40.3117,40.3996,40.2922,40.3606,68963.0
2019-10-07 13:50:00,41.3,41.31,41.29,41.31,41083.0,40.3508,40.3606,40.341,40.3606,41083.0
2019-10-07 13:55:00,41.31,41.34,41.3,41.34,79187.0,40.3606,40.3899,40.3508,40.3899,79187.0
2019-10-07 14:00:00,41.34,41.34,41.3,41.3,31766.0,40.3899,40.3899,40.3508,40.3508,31766.0
2019-10-07 14:05:00,41.29,41.3,41.22,41.24,30602.0,40.341,40.3508,40.2726,40.2922,30602.0
2019-10-07 14:10:00,41.24,41.29,41.19,41.29,42944.0,40.2922,40.341,40.2433,40.341,42944.0
2019-10-07 14:15:00,41.3,41.3,41.22,41.25,31318.0,40.3508,40.3508,40.2726,40.3019,31318.0
2019-10-07 14:20:00,41.24,41.25,41.18,41.18,40607.0,40.2922,40.3019,40.2335,40.2335,40607.0
2019-10-07 14:25:00,41.19,41.22,41.18,41.22,19666.0,40.2433,40.2726,40.2335,40.2726,19666.0
2019-10-07 14:30:00,41.22,41.22,41.13,41.15,19165.0,40.2726,40.2726,40.1847,40.2042,19165.0
2019-10-07 14:35:00,41.15,41.15,41.12,41.14,13865.0,40.2042,40.2042,40.1749,40.1945,13865.0
2019-10-07 14:40:00,41.14,41.15,41.09,41.1,28284.0,40.1945,40.2042,40.1456,40.1554,28284.0
2019-10-07 14:45:00,41.09,41.09,41.04,41.04,44250.0,40.1456,40.1456,40.0968,40.0968,44250.0
2019-10-07 14:50:00,41.04,41.06,40.98,41.01,47195.0,40.0968,40.1163,40.0381,40.0675,47195.0
2019-10-07 14:55:00,41.01,41.1,41.0,41.09,51896.0,40.0675,40.1554,40.0577,40.1456,51896.0
2019-10-07 15:00:00,41.09,41.11,41.04,41.07,46916.0,40.1456,40.1652,40.0968,40.1261,46916.0
2019-10-07 15:05:00,41.07,41.14,41.07,41.13,33028.0,40.1261,40.1945,40.1261,40.1847,33028.0
2019-10-07 15:10:00,41.13,41.13,41.05,41.07,67469.0,40.1847,40.1847,40.1065,40.1261,67469.0
2019-10-07 15:15:00,41.07,41.11,41.06,41.09,99034.0,40.1261,40.1652,40.1163,40.1456,99034.0
2019-10-07 15:20:00,41.08,41.08,41.03,41.05,51940.0,40.1358,40.1358,40.087,40.1065,51940.0
2019-10-07 15:25:00,41.06,41.09,41.04,41.05,65326.0,40.1163,40.1456,40.0968,40.1065,65326.0
2019-10-07 15:30:00,41.05,41.07,41.02,41.03,68407.0,40.1065,40.1261,40.0772,40.087,68407.0
2019-10-07 15:35:00,41.04,41.05,40.99,41.01,67996.0,40.0968,40.1065,40.0479,40.0675,67996.0
2019-10-07 15:40:00,41.02,41.03,40.99,41.0,52770.0,40.0772,40.087,40.0479,40.0577,52770.0
2019-10-07 15:45:00,41.0,41.01,40.98,41.0,68193.0,40.0577,40.0675,40.0381,40.0577,68193.0
2019-10-07 15:50:00,40.99,41.0,40.92,40.93,182611.0,40.0479,40.0577,39.9795,39.9893,182611.0
2019-10-07 15:55:00,40.93,41.03,40.88,40.88,264030.0,39.9893,40.087,39.9404,39.9404,264030.0
2019-10-08 09:30:00,40.4,40.45,39.96,40.0,265067.0,39.4715,39.5203,39.0416,39.0807,265067.0
2019-10-08 09:35:00,40.0,40.31,39.96,40.22,110991.0,39.0807,39.3835,39.0416,39.2956,110991.0
2019-10-08 09:40:00,40.21,40.27,40.16,40.26,63285.0,39.2858,39.3445,39.237,39.3347,63285.0
2019-10-08 09:45:00,40.24,40.24,40.08,40.1,59739.0,39.3152,39.3152,39.1588,39.1784,59739.0
2019-10-08 09:50:00,40.1,40.11,40.01,40.07,133985.0,39.1784,39.1881,39.0904,39.1491,133985.0
2019-10-08 09:55:00,40.07,40.11,40.02,40.02,55855.0,39.1491,39.1881,39.1002,39.1002,55855.0
2019-10-08 10:00:00,40.03,40.06,39.92,39.99,71862.0,39.11,39.1393,39.0025,39.0709,71862.0
2019-10-08 10:05:00,39.98,40.06,39.95,40.06,41499.0,39.0611,39.1393,39.0318,39.1393,41499.0
2019-10-08 10:10:00,40.06,40.15,40.05,40.08,64788.0,39.1393,39.2272,39.1295,39.1588,64788.0
2019-10-08 10:15:00,40.09,40.23,40.07,40.21,59991.0,39.1686,39.3054,39.1491,39.2858,59991.0
2019-10-08 10:20:00,40.21,40.21,40.1,40.12,41310.0,39.2858,39.2858,39.1784,39.1979,41310.0
2019-10-08 10:25:00,40.11,40.11,40.05,40.1,31183.0,39.1881,39.1881,39.1295,39.1784,31183.0
2019-10-08 10:30:00,40.1,40.1,39.98,40.01,57618.0,39.1784,39.1784,39.0611,39.0904,57618.0
2019-10-08 10:35:00,40.01,40.07,39.94,40.06,33632.0,39.0904,39.1491,39.022,39.1393,33632.0
2019-10-08 10:40:00,40.07,40.08,39.98,40.01,38160.0,39.1491,39.1588,39.0611,39.0904,38160.0
2019-10-08 10:45:00,40.02,40.07,40.01,40.07,29219.0,39.1002,39.1491,39.0904,39.1491,29219.0
2019-10-08 10:50:00,40.07,40.07,40.02,40.07,35814.0,39.1491,39.1491,39.1002,39.1491,35814.0
2019-10-08 10:55:00,40.07,40.25,40.07,40.25,62718.0,39.1491,39.3249,39.1491,39.3249,62718.0
2019-10-08 11:00:00,40.24,40.25,40.19,40.24,29533.0,39.3152,39.3249,39.2663,39.3152,29533.0
2019-10-08 11:05:00,40.24,40.25,40.16,40.16,41111.0,39.3152,39.3249,39.237,39.237,41111.0
2019-10-08 11:10:00,40.15,40.2,40.15,40.18,24548.0,39.2272,39.2761,39.2272,39.2565,24548.0
2019-10-08 11:15:00,40.18,40.21,40.13,40.16,29076.0,39.2565,39.2858,39.2077,39.237,29076.0
2019-10-08 11:20:00,40.16,40.17,40.06,40.08,28416.0,39.237,39.2468,39.1393,39.1588,28416.0
2019-10-08 11:25:00,40.08,40.08,40.02,40.08,36685.0,39.1588,39.1588,39.1002,39.1588,36685.0
2019-10-08 11:30:00,40.08,40.08,39.93,39.98,27285.0,39.1588,39.1588,39.0123,39.0611,27285.0
2019-10-08 11:35:00,39.98,40.04,39.98,40.0,18883.0,39.0611,39.1197,39.0611,39.0807,18883.0
2019-10-08 11:40:00,40.0,40.02,39.98,39.99,24900.0,39.0807,39.1002,39.0611,39.0709,24900.0
2019-10-08 11:45:00,39.99,40.02,39.97,39.98,9031.0,39.0709,39.1002,39.0514,39.0611,9031.0
2019-10-08 11:50:00,39.98,40.08,39.97,40.07,20484.0,39.0611,39.1588,39.0514,39.1491,20484.0
2019-10-08 11:55:00,40.06,40.11,40.06,40.08,20073.0,39.1393,39.1881,39.1393,39.1588,20073.0
2019-10-08 12:00:00,40.08,40.09,40.03,40.07,13060.0,39.1588,39.1686,39.11,39.1491,13060.0
2019-10-08 12:05:00,40.06,40.07,40.03,40.05,12942.0,39.1393,39.1491,39.11,39.1295,12942.0
2019-10-08 12:10:00,40.06,40.09,40.04,40.08,20386.0,39.1393,39.1686,39.1197,39.1588,20386.0
2019-10-08 12:15:00,40.08,40.1,40.07,40.09,12447.0,39.1588,39.1784,39.1491,39.1686,12447.0
2019-10-08 12:20:00,40.09,40.11,40.09,40.09,19479.0,39.1686,39.1881,39.1686,39.1686,19479.0
2019-10-08 12:25:00,40.09,40.11,40.06,40.09,25025.0,39.1686,39.1881,39.1393,39.1686,25025.0
2019-10-08 12:30:00,40.09,40.1,40.06,40.09,33275.0,39.1686,39.1784,39.1393,39.1686,33275.0
2019-10-08 12:35:00,40.1,40.1,39.97,40.01,52272.0,39.1784,39.1784,39.0514,39.0904,52272.0
2019-10-08 12:40:00,40.0,40.14,40.0,40.14,92345.0,39.0807,39.2175,39.0807,39.2175,92345.0
2019-10-08 12:45:00,40.14,40.23,40.12,40.17,45214.0,39.2175,39.3054,39.1979,39.2468,45214.0
2019-10-08 12:50:00,40.17,40.18,40.14,40.15,16582.0,39.2468,39.2565,39.2175,39.2272,16582.0
2019-10-08 12:55:00,40.15,40.15,40.1,40.11,13373.0,39.2272,39.2272,39.1784,39.1881,13373.0
2019-10-08 13:00:00,40.12,40.15,40.11,40.14,12781.0,39.1979,39.2272,39.1881,39.2175,12781.0
2019-10-08 13:05:00,40.14,40.17,40.11,40.16,20303.0,39.2175,39.2468,39.1881,39.237,20303.0
2019-10-08 13:10:00,40.16,40.17,40.12,40.14,13591.0,39.237,39.2468,39.1979,39.2175,13591.0
2019-10-08 13:15:00,40.14,40.19,40.12,40.19,13591.0,39.2175,39.2663,39.1979,39.2663,13591.0
2019-10-08 13:20:00,40.2,40.22,40.18,40.21,12424.0,39.2761,39.2956,39.2565,39.2858,12424.0
2019-10-08 13:25:00,40.21,40.25,40.2,40.24,17186.0,39.2858,39.3249,39.2761,39.3152,17186.0
2019-10-08 13:30:00,40.24,40.28,40.24,40.25,14012.0,39.3152,39.3542,39.3152,39.3249,14012.0
2019-10-08 13:35:00,40.26,40.27,40.23,40.24,12764.0,39.3347,39.3445,39.3054,39.3152,12764.0
2019-10-08 13:40:00,40.26,40.29,40.25,40.27,13243.0,39.3347,39.364,39.3249,39.3445,13243.0
2019-10-08 13:45:00,40.27,40.32,40.27,40.32,14638.0,39.3445,39.3933,39.3445,39.3933,14638.0
2019-10-08 13:50:00,40.32,40.33,40.24,40.24,26900.0,39.3933,39.4031,39.3152,39.3152,26900.0
2019-10-08 13:55:00,40.24,40.24,40.17,40.19,45557.0,39.3152,39.3152,39.2468,39.2663,45557.0
2019-10-08 14:00:00,40.19,40.21,40.16,40.19,15934.0,39.2663,39.2858,39.237,39.2663,15934.0
2019-10-08 14:05:00,40.19,40.24,40.18,40.23,13430.0,39.2663,39.3152,39.2565,39.3054,13430.0
2019-10-08 14:10:00,40.23,40.23,40.18,40.21,14415.0,39.3054,39.3054,39.2565,39.2858,14415.0
2019-10-08 14:15:00,40.21,40.24,40.2,40.22,13192.0,39.2858,39.3152,39.2761,39.2956,13192.0
2019-10-08 14:20:00,40.22,40.23,40.18,40.2,11339.0,39.2956,39.3054,39.2565,39.2761,11339.0
2019-10-08 14:25:00,40.21,40.22,40.16,40.18,14167.0,39.2858,39.2956,39.237,39.2565,14167.0
2019-10-08 14:30:00,40.18,40.28,40.18,40.28,28750.0,39.2565,39.3542,39.2565,39.3542,28750.0
2019-10-08 14:35:00,40.28,40.37,40.27,40.33,54780.0,39.3542,39.4422,39.3445,39.4031,54780.0
2019-10-08 14:40:00,40.33,40.35,40.29,40.31,17682.0,39.4031,39.4226,39.364,39.3835,17682.0
2019-10-08 14:45:00,40.31,40.43,40.3,40.43,36289.0,39.3835,39.5008,39.3738,39.5008,36289.0
2019-10-08 14:50:00,40.43,40.46,40.41,40.45,32571.0,39.5008,39.5301,39.4812,39.5203,32571.0
2019-10-08 14:55:00,40.45,40.48,40.2,40.3,70683.0,39.5203,39.5496,39.2761,39.3738,70683.0
2019-10-08 15:00:00,40.3,40.39,40.26,40.28,29027.0,39.3738,39.4617,39.3347,39.3542,29027.0
2019-10-08 15:05:00,40.28,40.35,40.27,40.32,34244.0,39.3542,39.4226,39.3445,39.3933,34244.0
2019-10-08 15:10:00,40.32,40.32,40.25,40.29,38137.0,39.3933,39.3933,39.3249,39.364,38137.0
2019-10-08 15:15:00,40.29,40.35,40.27,40.34,28501.0,39.364,39.4226,39.3445,39.4129,28501.0
2019-10-08 15:20:00,40.34,40.4,40.32,40.34,36988.0,39.4129,39.4715,39.3933,39.4129,36988.0
2019-10-08 15:25:00,40.35,40.35,40.31,40.32,23575.0,39.4226,39.4226,39.3835,39.3933,23575.0
2019-10-08 15:30:00,40.31,40.36,40.28,40.28,37528.0,39.3835,39.4324,39.3542,39.3542,37528.0
2019-10-08 15:35:00,40.28,40.28,40.16,40.17,34660.0,39.3542,39.3542,39.237,39.2468,34660.0
2019-10-08 15:40:00,40.16,40.18,40.12,40.18,47056.0,39.237,39.2565,39.1979,39.2565,47056.0
2019-10-08 15:45:00,40.17,40.18,40.12,40.14,66120.0,39.2468,39.2565,39.1979,39.2175,66120.0
2019-10-08 15:50:00,40.15,40.19,40.12,40.18,126588.0,39.2272,39.2663,39.1979,39.2565,126588.0
2019-10-08 15:55:00,40.18,40.18,40.11,40.11,221390.0,39.2565,39.2565,39.1881,39.1881,221390.0
2019-10-09 09:30:00,40.53,40.58,40.33,40.47,177313.0,39.5985,39.6473,39.4031,39.5399,177313.0
2019-10-09 09:35:00,40.47,40.53,40.41,40.49,64635.0,39.5399,39.5985,39.4812,39.5594,64635.0
2019-10-09 09:40:00,40.47,40.57,40.47,40.51,58802.0,39.5399,39.6376,39.5399,39.5789,58802.0
2019-10-09 09:45:00,40.5,40.64,40.48,40.61,80479.0,39.5692,39.706,39.5496,39.6766,80479.0
2019-10-09 09:50:00,40.61,40.67,40.59,40.59,87901.0,39.6766,39.7353,39.6571,39.6571,87901.0
2019-10-09 09:55:00,40.59,40.63,40.55,40.61,44473.0,39.6571,39.6962,39.618,39.6766,44473.0
2019-10-09 10:00:00,40.62,40.67,40.6,40.65,67082.0,39.6864,39.7353,39.6669,39.7157,67082.0
2019-10-09 10:05:00,40.65,40.69,40.61,40.67,55792.0,39.7157,39.7548,39.6766,39.7353,55792.0
2019-10-09 10:10:00,40.66,40.71,40.62,40.64,72659.0,39.7255,39.7744,39.6864,39.706,72659.0
2019-10-09 10:15:00,40.65,40.67,40.61,40.64,41931.0,39.7157,39.7353,39.6766,39.706,41931.0
2019-10-09 10:20:00,40.64,40.69,40.63,40.68,29704.0,39.706,39.7548,39.6962,39.745,29704.0
2019-10-09 10:25:00,40.67,40.69,40.66,40.66,19287.0,39.7353,39.7548,39.7255,39.7255,19287.0
2019-10-09 10:30:00,40.65,40.69,40.62,40.68,49004.0,39.7157,39.7548,39.6864,39.745,49004.0
2019-10-09 10:35:00,40.68,40.73,40.66,40.72,32090.0,39.745,39.7939,39.7255,39.7841,32090.0
2019-10-09 10:40:00,40.73,40.79,40.68,40.68,38706.0,39.7939,39.8525,39.745,39.745,38706.0
2019-10-09 10:45:00,40.68,40.69,40.62,40.64,17903.0,39.745,39.7548,39.6864,39.706,17903.0
2019-10-09 10:50:00,40.64,40.66,40.62,40.63,34263.0,39.706,39.7255,39.6864,39.6962,34263.0
2019-10-09 10:55:00,40.63,40.63,40.54,40.55,17760.0,39.6962,39.6962,39.6083,39.618,17760.0
2019-10-09 11:00:00,40.56,40.6,40.5,40.53,31562.0,39.6278,39.6669,39.5692,39.5985,31562.0
2019-10-09 11:05:00,40.53,40.55,40.48,40.51,27997.0,39.5985,39.618,39.5496,39.5789,27997.0
2019-10-09 11:10:00,40.5,40.51,40.44,40.47,32339.0,39.5692,39.5789,39.5106,39.5399,32339.0
2019-10-09 11:15:00,40.48,40.51,40.45,40.47,31262.0,39.5496,39.5789,39.5203,39.5399,31262.0
2019-10-09 11:20:00,40.47,40.51,40.46,40.48,36587.0,39.5399,39.5789,39.5301,39.5496,36587.0
2019-10-09 11:25:00,40.48,40.5,40.42,40.44,30393.0,39.5496,39.5692,39.491,39.5106,30393.0
2019-10-09 11:30:00,40.44,40.48,40.38,40.39,63857.0,39.5106,39.5496,39.4519,39.4617,63857.0
2019-10-09 11:35:00,40.4,40.62,40.39,40.58,25877.0,39.4715,39.6864,39.4617,39.6473,25877.0
2019-10-09 11:40:00,40.58,40.61,40.56,40.61,9093.0,39.6473,39.6766,39.6278,39.6766,9093.0
2019-10-09 11:45:00,40.62,40.64,40.58,40.62,67745.0,39.6864,39.706,39.6473,39.6864,67745.0
2019-10-09 11:50:00,40.61,40.62,40.56,40.57,7020.0,39.6766,39.6864,39.6278,39.6376,7020.0
2019-10-09 11:55:00,40.57,40.57,40.53,40.53,14544.0,39.6376,39.6376,39.5985,39.5985,14544.0
2019-10-09 12:00:00,40.53,40.6,40.53,40.59,18588.0,39.5985,39.6669,39.5985,39.6571,18588.0
2019-10-09 12:05:00,40.58,40.61,40.57,40.58,21188.0,39.6473,39.6766,39.6376,39.6473,21188.0
2019-10-09 12:10:00,40.59,40.59,40.57,40.59,6959.0,39.6571,39.6571,39.6376,39.6571,6959.0
2019-10-09 12:15:00,40.59,40.59,40.55,40.57,13247.0,39.6571,39.6571,39.618,39.6376,13247.0
2019-10-09 12:20:00,40.57,40.59,40.55,40.58,15429.0,39.6376,39.6571,39.618,39.6473,15429.0
2019-10-09 12:25:00,40.58,40.58,40.53,40.55,13692.0,39.6473,39.6473,39.5985,39.618,13692.0
2019-10-09 12:30:00,40.54,40.61,40.54,40.57,12766.0,39.6083,39.6766,39.6083,39.6376,12766.0
2019-10-09 12:35:00,40.57,40.58,40.55,40.56,6462.0,39.6376,39.6473,39.618,39.6278,6462.0
2019-10-09 12:40:00,40.56,40.56,40.51,40.52,12371.0,39.6278,39.6278,39.5789,39.5887,12371.0
2019-10-09 12:45:00,40.51,40.54,40.49,40.54,18879.0,39.5789,39.6083,39.5594,39.6083,18879.0
2019-10-09 12:50:00,40.55,40.55,40.49,40.49,7886.0,39.618,39.618,39.5594,39.5594,7886.0
2019-10-09 12:55:00,40.49,40.53,40.49,40.52,10168.0,39.5594,39.5985,39.5594,39.5887,10168.0
2019-10-09 13:00:00,40.53,40.61,40.53,40.56,17306.0,39.5985,39.6766,39.5985,39.6278,17306.0
2019-10-09 13:05:00,40.56,40.56,40.49,40.5,47172.0,39.6278,39.6278,39.5594,39.5692,47172.0
2019-10-09 13:10:00,40.49,40.53,40.48,40.52,10629.0,39.5594,39.5985,39.5496,39.5887,10629.0
2019-10-09 13:15:00,40.51,40.53,40.48,40.5,7020.0,39.5789,39.5985,39.5496,39.5692,7020.0
2019-10-09 13:20:00,40.49,40.52,40.49,40.5,7833.0,39.5594,39.5887,39.5594,39.5692,7833.0
2019-10-09 13:25:00,40.5,40.52,40.48,40.5,20485.0,39.5692,39.5887,39.5496,39.5692,20485.0
2019-10-09 13:30:00,40.5,40.52,40.48,40.51,15054.0,39.5692,39.5887,39.5496,39.5789,15054.0
2019-10-09 13:35:00,40.51,40.51,40.49,40.49,11246.0,39.5789,39.5789,39.5594,39.5594,11246.0
2019-10-09 13:40:00,40.49,40.51,40.46,40.48,16759.0,39.5594,39.5789,39.5301,39.5496,16759.0
2019-10-09 13:45:00,40.48,40.53,40.47,40.53,16804.0,39.5496,39.5985,39.5399,39.5985,16804.0
2019-10-09 13:50:00,40.53,40.57,40.52,40.55,12488.0,39.5985,39.6376,39.5887,39.618,12488.0
2019-10-09 13:55:00,40.54,40.6,40.52,40.6,25336.0,39.6083,39.6669,39.5887,39.6669,25336.0
2019-10-09 14:00:00,40.58,40.6,40.54,40.56,25978.0,39.6473,39.6669,39.6083,39.6278,25978.0
2019-10-09 14:05:00,40.57,40.6,40.57,40.59,19965.0,39.6376,39.6669,39.6376,39.6571,19965.0
2019-10-09 14:10:00,40.6,40.61,40.58,40.6,37945.0,39.6669,39.6766,39.6473,39.6669,37945.0
2019-10-09 14:15:00,40.6,40.65,40.59,40.65,22604.0,39.6669,39.7157,39.6571,39.7157,22604.0
2019-10-09 14:20:00,40.65,40.65,40.58,40.59,21166.0,39.7157,39.7157,39.6473,39.6571,21166.0
2019-10-09 14:25:00,40.58,40.6,40.57,40.59,17837.0,39.6473,39.6669,39.6376,39.6571,17837.0
2019-10-09 14:30:00,40.59,40.62,40.59,40.6,29724.0,39.6571,39.6864,39.6571,39.6669,29724.0
2019-10-09 14:35:00,40.59,40.59,40.52,40.55,15119.0,39.6571,39.6571,39.5887,39.618,15119.0
2019-10-09 14:40:00,40.56,40.57,40.54,40.55,21356.0,39.6278,39.6376,39.6083,39.618,21356.0
2019-10-09 14:45:00,40.55,40.6,40.54,40.6,19083.0,39.618,39.6669,39.6083,39.6669,19083.0
2019-10-09 14:50:00,40.6,40.62,40.59,40.62,18607.0,39.6669,39.6864,39.6571,39.6864,18607.0
2019-10-09 14:55:00,40.62,40.66,40.6,40.64,18664.0,39.6864,39.7255,39.6669,39.706,18664.0
2019-10-09 15:00:00,40.63,40.68,40.62,40.63,24471.0,39.6962,39.745,39.6864,39.6962,24471.0
2019-10-09 15:05:00,40.63,40.64,40.61,40.61,23654.0,39.6962,39.706,39.6766,39.6766,23654.0
2019-10-09 15:10:00,40.61,40.65,40.6,40.62,44222.0,39.6766,39.7157,39.6669,39.6864,44222.0
2019-10-09 15:15:00,40.63,40.64,40.61,40.62,21608.0,39.6962,39.706,39.6766,39.6864,21608.0
2019-10-09 15:20:00,40.61,40.63,40.6,40.61,43903.0,39.6766,39.6962,39.6669,39.6766,43903.0
2019-10-09 15:25:00,40.61,40.64,40.61,40.64,37234.0,39.6766,39.706,39.6766,39.706,37234.0
2019-10-09 15:30:00,40.63,40.7,40.62,40.67,77112.0,39.6962,39.7646,39.6864,39.7353,77112.0
2019-10-09 15:35:00,40.67,40.71,40.65,40.69,48153.0,39.7353,39.7744,39.7157,39.7548,48153.0
2019-10-09 15:40:00,40.69,40.69,40.55,40.56,72716.0,39.7548,39.7548,39.618,39.6278,72716.0
2019-10-09 15:45:00,40.55,40.61,40.54,40.58,78472.0,39.618,39.6766,39.6083,39.6473,78472.0
2019-10-09 15:50:00,40.58,40.61,40.55,40.58,93099.0,39.6473,39.6766,39.618,39.6473,93099.0
2019-10-09 15:55:00,40.59,40.62,40.49,40.54,182275.0,39.6571,39.6864,39.5594,39.6083,182275.0
2019-10-10 09:30:00,40.87,41.09,40.75,40.83,136773.0,39.9307,40.1456,39.8134,39.8916,136773.0
2019-10-10 09:35:00,40.84,40.98,40.81,40.93,81938.0,39.9014,40.0381,39.8721,39.9893,81938.0
2019-10-10 09:40:00,40.92,41.07,40.84,41.06,43255.0,39.9795,40.1261,39.9014,40.1163,43255.0
2019-10-10 09:45:00,41.07,41.12,41.03,41.12,24646.0,40.1261,40.1749,40.087,40.1749,24646.0
2019-10-10 09:50:00,41.11,41.43,41.11,41.41,86695.0,40.1652,40.4778,40.1652,40.4583,86695.0
2019-10-10 09:55:00,41.4,41.45,41.27,41.27,57935.0,40.4485,40.4973,40.3215,40.3215,57935.0
2019-10-10 10:00:00,41.28,41.3,41.21,41.21,37759.0,40.3312,40.3508,40.2629,40.2629,37759.0
2019-10-10 10:05:00,41.22,41.24,41.13,41.14,32307.0,40.2726,40.2922,40.1847,40.1945,32307.0
2019-10-10 10:10:00,41.13,41.2,41.07,41.2,38615.0,40.1847,40.2531,40.1261,40.2531,38615.0
2019-10-10 10:15:00,41.19,41.29,41.18,41.25,45366.0,40.2433,40.341,40.2335,40.3019,45366.0
2019-10-10 10:20:00,41.24,41.24,41.12,41.13,25002.0,40.2922,40.2922,40.1749,40.1847,25002.0
2019-10-10 10:25:00,41.13,41.3,41.13,41.26,55338.0,40.1847,40.3508,40.1847,40.3117,55338.0
2019-10-10 10:30:00,41.28,41.33,41.25,41.33,20056.0,40.3312,40.3801,40.3019,40.3801,20056.0
2019-10-10 10:35:00,41.32,41.33,41.23,41.24,54594.0,40.3703,40.3801,40.2824,40.2922,54594.0
2019-10-10 10:40:00,41.24,41.36,41.22,41.29,76013.0,40.2922,40.4094,40.2726,40.341,76013.0
2019-10-10 10:45:00,41.29,41.31,41.23,41.26,39900.0,40.341,40.3606,40.2824,40.3117,39900.0
2019-10-10 10:50:00,41.26,41.41,41.25,41.37,81723.0,40.3117,40.4583,40.3019,40.4192,81723.0
2019-10-10 10:55:00,41.38,41.4,41.34,41.38,40591.0,40.429,40.4485,40.3899,40.429,40591.0
2019-10-10 11:00:00,41.38,41.38,41.27,41.27,37512.0,40.429,40.429,40.3215,40.3215,37512.0
2019-10-10 11:05:00,41.29,41.37,41.26,41.34,42289.0,40.341,40.4192,40.3117,40.3899,42289.0
2019-10-10 11:10:00,41.34,41.39,41.32,41.37,31102.0,40.3899,40.4387,40.3703,40.4192,31102.0
2019-10-10 11:15:00,41.38,41.42,41.37,41.41,33790.0,40.429,40.468,40.4192,40.4583,33790.0
2019-10-10 11:20:00,41.4,41.41,41.34,41.39,32669.0,40.4485,40.4583,40.3899,40.4387,32669.0
2019-10-10 11:25:00,41.39,41.39,41.27,41.3,50176.0,40.4387,40.4387,40.3215,40.3508,50176.0
2019-10-10 11:30:00,41.3,41.34,41.27,41.34,33536.0,40.3508,40.3899,40.3215,40.3899,33536.0
2019-10-10 11:35:00,41.34,41.36,41.32,41.34,19510.0,40.3899,40.4094,40.3703,40.3899,19510.0
2019-10-10 11:40:00,41.34,41.36,41.29,41.29,13953.0,40.3899,40.4094,40.341,40.341,13953.0
2019-10-10 11:45:00,41.29,41.32,41.29,41.3,19921.0,40.341,40.3703,40.341,40.3508,19921.0
2019-10-10 11:50:00,41.3,41.31,41.22,41.23,18914.0,40.3508,40.3606,40.2726,40.2824,18914.0
2019-10-10 11:55:00,41.23,41.27,41.21,41.27,16999.0,40.2824,40.3215,40.2629,40.3215,16999.0
2019-10-10 12:00:00,41.27,41.33,41.25,41.33,38556.0,40.3215,40.3801,40.3019,40.3801,38556.0
2019-10-10 12:05:00,41.32,41.32,41.25,41.27,60408.0,40.3703,40.3703,40.3019,40.3215,60408.0
2019-10-10 12:10:00,41.27,41.32,41.26,41.3,41177.0,40.3215,40.3703,40.3117,40.3508,41177.0
2019-10-10 12:15:00,41.3,41.31,41.25,41.26,37196.0,40.3508,40.3606,40.3019,40.3117,37196.0
2019-10-10 12:20:00,41.26,41.3,41.25,41.25,41789.0,40.3117,40.3508,40.3019,40.3019,41789.0
2019-10-10 12:25:00,41.25,41.27,41.22,41.24,27570.0,40.3019,40.3215,40.2726,40.2922,27570.0
2019-10-10 12:30:00,41.23,41.24,41.13,41.14,18810.0,40.2824,40.2922,40.1847,40.1945,18810.0
2019-10-10 12:35:00,41.14,41.16,41.12,41.14,8627.0,40.1945,40.214,40.1749,40.1945,8627.0
2019-10-10 12:40:00,41.14,41.18,41.13,41.17,15649.0,40.1945,40.2335,40.1847,40.2238,15649.0
2019-10-10 12:45:00,41.17,41.17,41.12,41.14,17574.0,40.2238,40.2238,40.1749,40.1945,17574.0
2019-10-10 12:50:00,41.15,41.15,41.08,41.11,19601.0,40.2042,40.2042,40.1358,40.1652,19601.0
2019-10-10 12:55:00,41.12,41.16,41.1,41.16,21470.0,40.1749,40.214,40.1554,40.214,21470.0
2019-10-10 13:00:00,41.16,41.17,41.09,41.09,41902.0,40.214,40.2238,40.1456,40.1456,41902.0
2019-10-10 13:05:00,41.09,41.12,41.08,41.12,12582.0,40.1456,40.1749,40.1358,40.1749,12582.0
2019-10-10 13:10:00,41.12,41.13,41.07,41.07,23371.0,40.1749,40.1847,40.1261,40.1261,23371.0
2019-10-10 13:15:00,41.07,41.08,41.04,41.05,27734.0,40.1261,40.1358,40.0968,40.1065,27734.0
2019-10-10 13:20:00,41.05,41.06,41.01,41.01,37178.0,40.1065,40.1163,40.0675,40.0675,37178.0
2019-10-10 13:25:00,41.01,41.05,41.01,41.02,23741.0,40.0675,40.1065,40.0675,40.0772,23741.0
2019-10-10 13:30:00,41.02,41.02,40.93,40.95,19415.0,40.0772,40.0772,39.9893,40.0088,19415.0
2019-10-10 13:35:00,40.95,40.96,40.92,40.95,32555.0,40.0088,40.0186,39.9795,40.0088,32555.0
2019-10-10 13:40:00,40.96,40.98,40.95,40.96,20441.0,40.0186,40.0381,40.0088,40.0186,20441.0
2019-10-10 13:45:00,40.96,41.0,40.94,40.98,24907.0,40.0186,40.0577,39.9991,40.0381,24907.0
2019-10-10 13:50:00,40.98,41.0,40.94,40.97,52861.0,40.0381,40.0577,39.9991,40.0284,52861.0
2019-10-10 13:55:00,40.98,40.99,40.93,40.98,66937.0,40.0381,40.0479,39.9893,40.0381,66937.0
2019-10-10 14:00:00,40.98,40.99,40.96,40.98,43670.0,40.0381,40.0479,40.0186,40.0381,43670.0
2019-10-10 14:05:00,40.98,41.04,40.78,40.83,83692.0,40.0381,40.0968,39.8427,39.8916,83692.0
2019-10-10 14:10:00,40.84,40.98,40.82,40.98,39964.0,39.9014,40.0381,39.8818,40.0381,39964.0
2019-10-10 14:15:00,40.98,41.02,40.95,40.96,27683.0,40.0381,40.0772,40.0088,40.0186,27683.0
2019-10-10 14:20:00,40.95,41.0,40.92,40.92,57190.0,40.0088,40.0577,39.9795,39.9795,57190.0
2019-10-10 14:25:00,40.92,40.93,40.86,40.86,17222.0,39.9795,39.9893,39.9209,39.9209,17222.0
2019-10-10 14:30:00,40.86,40.94,40.84,40.9,43365.0,39.9209,39.9991,39.9014,39.96,43365.0
2019-10-10 14:35:00,40.89,40.91,40.88,40.89,15227.0,39.9502,39.9698,39.9404,39.9502,15227.0
2019-10-10 14:40:00,40.88,40.89,40.8,40.8,29840.0,39.9404,39.9502,39.8623,39.8623,29840.0
2019-10-10 14:45:00,40.81,40.84,40.79,40.83,34840.0,39.8721,39.9014,39.8525,39.8916,34840.0
2019-10-10 14:50:00,40.84,40.86,40.81,40.82,20125.0,39.9014,39.9209,39.8721,39.8818,20125.0
2019-10-10 14:55:00,40.84,40.88,40.82,40.87,15334.0,39.9014,39.9404,39.8818,39.9307,15334.0
2019-10-10 15:00:00,40.88,40.88,40.84,40.85,18873.0,39.9404,39.9404,39.9014,39.9111,18873.0
2019-10-10 15:05:00,40.85,40.87,40.83,40.86,43893.0,39.9111,39.9307,39.8916,39.9209,43893.0
2019-10-10 15:10:00,40.87,40.89,40.84,40.89,25512.0,39.9307,39.9502,39.9014,39.9502,25512.0
2019-10-10 15:15:00,40.89,40.93,40.88,40.92,16947.0,39.9502,39.9893,39.9404,39.9795,16947.0
2019-10-10 15:20:00,40.93,40.98,40.91,40.98,25605.0,39.9893,40.0381,39.9698,40.0381,25605.0
2019-10-10 15:25:00,40.98,41.0,40.97,40.99,19618.0,40.0381,40.0577,40.0284,40.0479,19618.0
2019-10-10 15:30:00,41.0,41.02,40.99,40.99,24543.0,40.0577,40.0772,40.0479,40.0479,24543.0
2019-10-10 15:35:00,41.0,41.01,40.96,40.99,27835.0,40.0577,40.0675,40.0186,40.0479,27835.0
2019-10-10 15:40:00,40.98,41.04,40.98,41.0,37610.0,40.0381,40.0968,40.0381,40.0577,37610.0
2019-10-10 15:45:00,41.0,41.07,40.99,41.04,86568.0,40.0577,40.1261,40.0479,40.0968,86568.0
2019-10-10 15:50:00,41.04,41.07,40.99,41.07,76334.0,40.0968,40.1261,40.0479,40.1261,76334.0
2019-10-10 15:55:00,41.06,41.06,40.93,40.94,296463.0,40.1163,40.1163,39.9893,39.9991,296463.0
2019-10-11 09:30:00,41.93,42.02,41.82,41.95,404705.0,40.9663,41.0542,40.8588,40.9859,404705.0
2019-10-11 09:35:00,41.97,42.0,41.87,41.97,146872.0,41.0054,41.0347,40.9077,41.0054,146872.0
2019-10-11 09:40:00,41.97,42.09,41.96,42.04,158962.0,41.0054,41.1226,40.9956,41.0738,158962.0
2019-10-11 09:45:00,42.06,42.1,41.97,42.06,163184.0,41.0933,41.1324,41.0054,41.0933,163184.0
2019-10-11 09:50:00,42.07,42.22,42.03,42.17,158069.0,41.1031,41.2496,41.064,41.2008,158069.0
2019-10-11 09:55:00,42.17,42.26,42.16,42.24,84544.0,41.2008,41.2887,41.191,41.2692,84544.0
2019-10-11 10:00:00,42.24,42.32,42.22,42.25,109178.0,41.2692,41.3473,41.2496,41.279,109178.0
2019-10-11 10:05:00,42.24,42.28,42.18,42.23,102266.0,41.2692,41.3083,41.2106,41.2594,102266.0
2019-10-11 10:10:00,42.23,42.26,42.13,42.14,111326.0,41.2594,41.2887,41.1617,41.1715,111326.0
2019-10-11 10:15:00,42.13,42.2,42.11,42.14,56062.0,41.1617,41.2301,41.1422,41.1715,56062.0
2019-10-11 10:20:00,42.14,42.28,42.1,42.28,52392.0,41.1715,41.3083,41.1324,41.3083,52392.0
2019-10-11 10:25:00,42.29,42.3,42.23,42.25,55134.0,41.318,41.3278,41.2594,41.279,55134.0
2019-10-11 10:30:00,42.25,42.25,42.18,42.19,28577.0,41.279,41.279,41.2106,41.2203,28577.0
2019-10-11 10:35:00,42.2,42.22,42.15,42.15,22469.0,41.2301,41.2496,41.1813,41.1813,22469.0
2019-10-11 10:40:00,42.15,42.17,42.11,42.14,29802.0,41.1813,41.2008,41.1422,41.1715,29802.0
2019-10-11 10:45:00,42.15,42.21,42.1,42.21,22709.0,41.1813,41.2399,41.1324,41.2399,22709.0
2019-10-11 10:50:00,42.2,42.23,42.18,42.21,50059.0,41.2301,41.2594,41.2106,41.2399,50059.0
2019-10-11 10:55:00,42.21,42.23,42.19,42.2,39941.0,41.2399,41.2594,41.2203,41.2301,39941.0
2019-10-11 11:00:00,42.19,42.29,42.13,42.22,56442.0,41.2203,41.318,41.1617,41.2496,56442.0
2019-10-11 11:05:00,42.22,42.26,42.19,42.19,39606.0,41.2496,41.2887,41.2203,41.2203,39606.0
2019-10-11 11:10:00,42.2,42.26,42.16,42.26,38446.0,41.2301,41.2887,41.191,41.2887,38446.0
2019-10-11 11:15:00,42.26,42.26,42.21,42.21,55897.0,41.2887,41.2887,41.2399,41.2399,55897.0
2019-10-11 11:20:00,42.21,42.24,42.16,42.21,56046.0,41.2399,41.2692,41.191,41.2399,56046.0
2019-10-11 11:25:00,42.21,42.22,42.15,42.18,70094.0,41.2399,41.2496,41.1813,41.2106,70094.0
2019-10-11 11:30:00,42.17,42.2,42.14,42.16,39428.0,41.2008,41.2301,41.1715,41.191,39428.0
2019-10-11 11:35:00,42.16,42.16,42.08,42.09,41554.0,41.191,41.191,41.1129,41.1226,41554.0
2019-10-11 11:40:00,42.09,42.17,42.09,42.11,37574.0,41.1226,41.2008,41.1226,41.1422,37574.0
2019-10-11 11:45:00,42.11,42.16,42.04,42.08,32575.0,41.1422,41.191,41.0738,41.1129,32575.0
2019-10-11 11:50:00,42.07,42.08,41.98,42.03,33581.0,41.1031,41.1129,41.0152,41.064,33581.0
2019-10-11 11:55:00,42.02,42.03,41.97,41.98,15420.0,41.0542,41.064,41.0054,41.0152,15420.0
2019-10-11 12:00:00,41.97,41.98,41.85,41.88,31876.0,41.0054,41.0152,40.8881,40.9175,31876.0
2019-10-11 12:05:00,41.88,41.88,41.78,41.85,39758.0,40.9175,40.9175,40.8198,40.8881,39758.0
2019-10-11 12:10:00,41.85,41.98,41.85,41.95,20964.0,40.8881,41.0152,40.8881,40.9859,20964.0
2019-10-11 12:15:00,41.95,41.95,41.88,41.95,16237.0,40.9859,40.9859,40.9175,40.9859,16237.0
2019-10-11 12:20:00,41.95,42.02,41.94,42.02,16574.0,40.9859,41.0542,40.9761,41.0542,16574.0
2019-10-11 12:25:00,42.02,42.05,41.99,42.04,15022.0,41.0542,41.0836,41.0249,41.0738,15022.0
2019-10-11 12:30:00,42.05,42.06,41.82,41.99,56020.0,41.0836,41.0933,40.8588,41.0249,56020.0
2019-10-11 12:35:00,41.99,42.01,41.96,41.96,18559.0,41.0249,41.0445,40.9956,40.9956,18559.0
2019-10-11 12:40:00,41.97,41.98,41.95,41.95,10325.0,41.0054,41.0152,40.9859,40.9859,10325.0
2019-10-11 12:45:00,41.96,42.0,41.95,41.95,26055.0,40.9956,41.0347,40.9859,40.9859,26055.0
2019-10-11 12:50:00,41.96,42.05,41.95,42.01,25647.0,40.9956,41.0836,40.9859,41.0445,25647.0
2019-10-11 12:55:00,42.02,42.04,41.99,42.01,27742.0,41.0542,41.0738,41.0249,41.0445,27742.0
2019-10-11 13:00:00,42.01,42.07,42.01,42.05,14445.0,41.0445,41.1031,41.0445,41.0836,14445.0
2019-10-11 13:05:00,42.05,42.05,41.98,41.98,23477.0,41.0836,41.0836,41.0152,41.0152,23477.0
2019-10-11 13:10:00,41.99,42.03,41.98,42.0,13279.0,41.0249,41.064,41.0152,41.0347,13279.0
2019-10-11 13:15:00,42.0,42.03,41.95,41.95,20231.0,41.0347,41.064,40.9859,40.9859,20231.0
2019-10-11 13:20:00,41.96,41.96,41.93,41.96,9413.0,40.9956,40.9956,40.9663,40.9956,9413.0
2019-10-11 13:25:00,41.95,42.09,41.94,42.0,55642.0,40.9859,41.1226,40.9761,41.0347,55642.0
2019-10-11 13:30:00,42.0,42.04,41.95,42.02,23456.0,41.0347,41.0738,40.9859,41.0542,23456.0
2019-10-11 13:35:00,42.03,42.05,42.01,42.01,24042.0,41.064,41.0836,41.0445,41.0445,24042.0
2019-10-11 13:40:00,42.02,42.07,42.01,42.07,31929.0,41.0542,41.1031,41.0445,41.1031,31929.0
2019-10-11 13:45:00,42.07,42.07,42.03,42.05,11881.0,41.1031,41.1031,41.064,41.0836,11881.0
2019-10-11 13:50:00,42.05,42.07,42.02,42.07,27689.0,41.0836,41.1031,41.0542,41.1031,27689.0
2019-10-11 13:55:00,42.08,42.09,42.05,42.06,19424.0,41.1129,41.1226,41.0836,41.0933,19424.0
2019-10-11 14:00:00,42.07,42.08,42.03,42.04,23096.0,41.1031,41.1129,41.064,41.0738,23096.0
2019-10-11 14:05:00,42.03,42.19,42.03,42.17,43936.0,41.064,41.2203,41.064,41.2008,43936.0
2019-10-11 14:10:00,42.16,42.17,42.12,42.17,40601.0,41.191,41.2008,41.1519,41.2008,40601.0
2019-10-11 14:15:00,42.17,42.18,42.15,42.16,25082.0,41.2008,41.2106,41.1813,41.191,25082.0
2019-10-11 14:20:00,42.16,42.17,42.11,42.13,42429.0,41.191,41.2008,41.1422,41.1617,42429.0
2019-10-11 14:25:00,42.14,42.15,42.1,42.12,89377.0,41.1715,41.1813,41.1324,41.1519,89377.0
2019-10-11 14:30:00,42.12,42.14,42.08,42.09,68997.0,41.1519,41.1715,41.1129,41.1226,68997.0
2019-10-11 14:35:00,42.08,42.09,42.04,42.05,65642.0,41.1129,41.1226,41.0738,41.0836,65642.0
2019-10-11 14:40:00,42.05,42.06,42.0,42.01,72772.0,41.0836,41.0933,41.0347,41.0445,72772.0
2019-10-11 14:45:00,42.0,42.04,41.96,42.0,58921.0,41.0347,41.0738,40.9956,41.0347,58921.0
2019-10-11 14:50:00,42.0,42.03,41.93,41.97,37355.0,41.0347,41.064,40.9663,41.0054,37355.0
2019-10-11 14:55:00,41.97,41.97,41.92,41.94,61816.0,41.0054,41.0054,40.9565,40.9761,61816.0
2019-10-11 15:00:00,41.94,41.94,41.87,41.88,45379.0,40.9761,40.9761,40.9077,40.9175,45379.0
2019-10-11 15:05:00,41.87,41.94,41.86,41.93,30240.0,40.9077,40.9761,40.8979,40.9663,30240.0
2019-10-11 15:10:00,41.93,41.94,41.87,41.88,30926.0,40.9663,40.9761,40.9077,40.9175,30926.0
2019-10-11 15:15:00,41.89,41.91,41.88,41.89,26220.0,40.9272,40.9468,40.9175,40.9272,26220.0
2019-10-11 15:20:00,41.89,41.9,41.83,41.87,55557.0,40.9272,40.937,40.8686,40.9077,55557.0
2019-10-11 15:25:00,41.87,41.9,41.85,41.86,58979.0,40.9077,40.937,40.8881,40.8979,58979.0
2019-10-11 15:30:00,41.86,41.89,41.82,41.87,66783.0,40.8979,40.9272,40.8588,40.9077,66783.0
2019-10-11 15:35:00,41.87,41.97,41.84,41.95,113013.0,40.9077,41.0054,40.8784,40.9859,113013.0
2019-10-11 15:40:00,41.95,41.95,41.78,41.78,80845.0,40.9859,40.9859,40.8198,40.8198,80845.0
2019-10-11 15:45:00,41.79,41.83,41.68,41.72,136588.0,40.8295,40.8686,40.7221,40.7611,136588.0
2019-10-11 15:50:00,41.72,41.76,41.66,41.66,164561.0,40.7611,40.8002,40.7025,40.7025,164561.0
2019-10-11 15:55:00,41.67,41.7,41.53,41.55,428598.0,40.7123,40.7416,40.5755,40.595,428598.0
2019-10-14 09:30:00,41.47,41.59,41.42,41.56,133843.0,40.5169,40.6341,40.468,40.6048,133843.0
2019-10-14 09:35:00,41.57,41.6,41.43,41.44,54010.0,40.6146,40.6439,40.4778,40.4876,54010.0
2019-10-14 09:40:00,41.43,41.58,41.34,41.58,43508.0,40.4778,40.6244,40.3899,40.6244,43508.0
2019-10-14 09:45:00,41.6,41.74,41.51,41.71,95529.0,40.6439,40.7807,40.556,40.7514,95529.0
2019-10-14 09:50:00,41.71,41.72,41.59,41.65,41353.0,40.7514,40.7611,40.6341,40.6927,41353.0
2019-10-14 09:55:00,41.63,41.65,41.58,41.58,58619.0,40.6732,40.6927,40.6244,40.6244,58619.0
2019-10-14 10:00:00,41.56,41.64,41.56,41.58,31351.0,40.6048,40.683,40.6048,40.6244,31351.0
2019-10-14 10:05:00,41.58,41.64,41.52,41.62,45390.0,40.6244,40.683,40.5657,40.6634,45390.0
2019-10-14 10:10:00,41.61,41.64,41.5,41.51,109641.0,40.6537,40.683,40.5462,40.556,109641.0
2019-10-14 10:15:00,41.51,41.56,41.45,41.49,58122.0,40.556,40.6048,40.4973,40.5364,58122.0
2019-10-14 10:20:00,41.5,41.53,41.47,41.49,37159.0,40.5462,40.5755,40.5169,40.5364,37159.0
2019-10-14 10:25:00,41.49,41.52,41.46,41.5,26810.0,40.5364,40.5657,40.5071,40.5462,26810.0
2019-10-14 10:30:00,41.5,41.55,41.49,41.52,46220.0,40.5462,40.595,40.5364,40.5657,46220.0
2019-10-14 10:35:00,41.52,41.53,41.48,41.51,42524.0,40.5657,40.5755,40.5267,40.556,42524.0
2019-10-14 10:40:00,41.51,41.66,41.48,41.63,103924.0,40.556,40.7025,40.5267,40.6732,103924.0
2019-10-14 10:45:00,41.63,41.63,41.52,41.6,97146.0,40.6732,40.6732,40.5657,40.6439,97146.0
2019-10-14 10:50:00,41.6,41.62,41.54,41.54,71499.0,40.6439,40.6634,40.5853,40.5853,71499.0
2019-10-14 10:55:00,41.55,41.59,41.53,41.57,48759.0,40.595,40.6341,40.5755,40.6146,48759.0
2019-10-14 11:00:00,41.58,41.65,41.55,41.59,56971.0,40.6244,40.6927,40.595,40.6341,56971.0
2019-10-14 11:05:00,41.59,41.64,41.57,41.57,25693.0,40.6341,40.683,40.6146,40.6146,25693.0
2019-10-14 11:10:00,41.57,41.65,41.56,41.63,29800.0,40.6146,40.6927,40.6048,40.6732,29800.0
2019-10-14 11:15:00,41.64,41.64,41.61,41.63,41116.0,40.683,40.683,40.6537,40.6732,41116.0
2019-10-14 11:20:00,41.63,41.67,41.61,41.66,96200.0,40.6732,40.7123,40.6537,40.7025,96200.0
2019-10-14 11:25:00,41.66,41.77,41.65,41.7,60202.0,40.7025,40.81,40.6927,40.7416,60202.0
2019-10-14 11:30:00,41.7,41.74,41.68,41.7,39395.0,40.7416,40.7807,40.7221,40.7416,39395.0
2019-10-14 11:35:00,41.68,41.8,41.68,41.76,100279.0,40.7221,40.8393,40.7221,40.8002,100279.0
2019-10-14 11:40:00,41.76,41.88,41.75,41.82,58147.0,40.8002,40.9175,40.7904,40.8588,58147.0
2019-10-14 11:45:00,41.83,41.88,41.78,41.86,82667.0,40.8686,40.9175,40.8198,40.8979,82667.0
2019-10-14 11:50:00,41.87,41.96,41.83,41.95,103351.0,40.9077,40.9956,40.8686,40.9859,103351.0
2019-10-14 11:55:00,41.96,41.97,41.86,41.86,48195.0,40.9956,41.0054,40.8979,40.8979,48195.0
2019-10-14 12:00:00,41.86,41.94,41.86,41.91,46472.0,40.8979,40.9761,40.8979,40.9468,46472.0
2019-10-14 12:05:00,41.91,42.07,41.91,42.0,66190.0,40.9468,41.1031,40.9468,41.0347,66190.0
2019-10-14 12:10:00,42.0,42.07,41.98,42.02,96417.0,41.0347,41.1031,41.0152,41.0542,96417.0
2019-10-14 12:15:00,42.01,42.06,41.99,42.05,47521.0,41.0445,41.0933,41.0249,41.0836,47521.0
2019-10-14 12:20:00,42.05,42.1,42.01,42.08,42567.0,41.0836,41.1324,41.0445,41.1129,42567.0
2019-10-14 12:25:00,42.1,42.14,42.08,42.14,37209.0,41.1324,41.1715,41.1129,41.1715,37209.0
2019-10-14 12:30:00,42.14,42.15,42.09,42.14,21596.0,41.1715,41.1813,41.1226,41.1715,21596.0
2019-10-14 12:35:00,42.14,42.24,42.14,42.21,41690.0,41.1715,41.2692,41.1715,41.2399,41690.0
2019-10-14 12:40:00,42.21,42.21,42.14,42.16,16977.0,41.2399,41.2399,41.1715,41.191,16977.0
2019-10-14 12:45:00,42.16,42.2,42.14,42.19,13602.0,41.191,41.2301,41.1715,41.2203,13602.0
2019-10-14 12:50:00,42.19,42.2,42.12,42.15,41919.0,41.2203,41.2301,41.1519,41.1813,41919.0
2019-10-14 12:55:00,42.16,42.17,42.14,42.15,32103.0,41.191,41.2008,41.1715,41.1813,32103.0
2019-10-14 13:00:00,42.15,42.16,42.1,42.12,33367.0,41.1813,41.191,41.1324,41.1519,33367.0
2019-10-14 13:05:00,42.12,42.14,42.11,42.11,12325.0,41.1519,41.1715,41.1422,41.1422,12325.0
2019-10-14 13:10:00,42.11,42.12,42.08,42.1,26551.0,41.1422,41.1519,41.1129,41.1324,26551.0
2019-10-14 13:15:00,42.1,42.12,42.09,42.09,9937.0,41.1324,41.1519,41.1226,41.1226,9937.0
2019-10-14 13:20:00,42.1,42.14,42.1,42.12,14051.0,41.1324,41.1715,41.1324,41.1519,14051.0
2019-10-14 13:25:00,42.12,42.15,42.12,42.15,18565.0,41.1519,41.1813,41.1519,41.1813,18565.0
2019-10-14 13:30:00,42.14,42.15,42.08,42.09,25476.0,41.1715,41.1813,41.1129,41.1226,25476.0
2019-10-14 13:35:00,42.08,42.08,42.03,42.03,11178.0,41.1129,41.1129,41.064,41.064,11178.0
2019-10-14 13:40:00,42.04,42.07,42.03,42.04,15569.0,41.0738,41.1031,41.064,41.0738,15569.0
2019-10-14 13:45:00,42.04,42.05,41.99,42.05,38732.0,41.0738,41.0836,41.0249,41.0836,38732.0
2019-10-14 13:50:00,42.05,42.05,42.02,42.04,13182.0,41.0836,41.0836,41.0542,41.0738,13182.0
2019-10-14 13:55:00,42.05,42.08,42.04,42.06,32891.0,41.0836,41.1129,41.0738,41.0933,32891.0
2019-10-14 14:00:00,42.07,42.07,42.03,42.05,12563.0,41.1031,41.1031,41.064,41.0836,12563.0
2019-10-14 14:05:00,42.05,42.05,42.03,42.05,13024.0,41.0836,41.0836,41.064,41.0836,13024.0
2019-10-14 14:10:00,42.05,42.08,42.04,42.08,15450.0,41.0836,41.1129,41.0738,41.1129,15450.0
2019-10-14 14:15:00,42.08,42.09,42.02,42.05,30377.0,41.1129,41.1226,41.0542,41.0836,30377.0
2019-10-14 14:20:00,42.05,42.05,42.03,42.04,4128.0,41.0836,41.0836,41.064,41.0738,4128.0
2019-10-14 14:25:00,42.03,42.06,42.03,42.05,19889.0,41.064,41.0933,41.064,41.0836,19889.0
2019-10-14 14:30:00,42.05,42.08,42.04,42.06,13115.0,41.0836,41.1129,41.0738,41.0933,13115.0
2019-10-14 14:35:00,42.06,42.07,42.03,42.05,12825.0,41.0933,41.1031,41.064,41.0836,12825.0
2019-10-14 14:40:00,42.05,42.06,42.03,42.05,18492.0,41.0836,41.0933,41.064,41.0836,18492.0
2019-10-14 14:45:00,42.05,42.06,42.02,42.04,19439.0,41.0836,41.0933,41.0542,41.0738,19439.0
2019-10-14 14:50:00,42.04,42.05,42.03,42.05,14506.0,41.0738,41.0836,41.064,41.0836,14506.0
2019-10-14 14:55:00,42.05,42.06,42.03,42.03,19316.0,41.0836,41.0933,41.064,41.064,19316.0
2019-10-14 15:00:00,42.03,42.04,41.99,42.0,25290.0,41.064,41.0738,41.0249,41.0347,25290.0
2019-10-14 15:05:00,42.0,42.02,41.99,42.02,7568.0,41.0347,41.0542,41.0249,41.0542,7568.0
2019-10-14 15:10:00,42.02,42.03,42.0,42.03,18561.0,41.0542,41.064,41.0347,41.064,18561.0
2019-10-14 15:15:00,42.03,42.08,42.02,42.04,26117.0,41.064,41.1129,41.0542,41.0738,26117.0
2019-10-14 15:20:00,42.05,42.06,42.03,42.05,17273.0,41.0836,41.0933,41.064,41.0836,17273.0
2019-10-14 15:25:00,42.06,42.09,42.05,42.08,32269.0,41.0933,41.1226,41.0836,41.1129,32269.0
2019-10-14 15:30:00,42.08,42.08,42.02,42.05,30370.0,41.1129,41.1129,41.0542,41.0836,30370.0
2019-10-14 15:35:00,42.05,42.09,42.04,42.08,29354.0,41.0836,41.1226,41.0738,41.1129,29354.0
2019-10-14 15:40:00,42.07,42.08,42.05,42.05,43462.0,41.1031,41.1129,41.0836,41.0836,43462.0
2019-10-14 15:45:00,42.05,42.06,41.98,42.03,62733.0,41.0836,41.0933,41.0152,41.064,62733.0
2019-10-14 15:50:00,42.04,42.08,42.02,42.08,90686.0,41.0738,41.1129,41.0542,41.1129,90686.0
2019-10-14 15:55:00,42.07,42.1,42.04,42.04,210261.0,41.1031,41.1324,41.0738,41.0738,210261.0
2019-10-15 09:30:00,42.07,42.12,41.94,41.98,275293.0,41.1031,41.1519,40.9761,41.0152,275293.0
2019-10-15 09:35:00,41.95,42.11,41.93,42.06,24489.0,40.9859,41.1422,40.9663,41.0933,24489.0
2019-10-15 09:40:00,42.07,42.18,42.05,42.18,17110.0,41.1031,41.2106,41.0836,41.2106,17110.0
2019-10-15 09:45:00,42.19,42.2,42.13,42.17,14119.0,41.2203,41.2301,41.1617,41.2008,14119.0
2019-10-15 09:50:00,42.17,42.19,42.12,42.15,18554.0,41.2008,41.2203,41.1519,41.1813,18554.0
2019-10-15 09:55:00,42.15,42.15,42.09,42.13,17541.0,41.1813,41.1813,41.1226,41.1617,17541.0
2019-10-15 10:00:00,42.13,42.27,42.12,42.26,36096.0,41.1617,41.2985,41.1519,41.2887,36096.0
2019-10-15 10:05:00,42.26,42.27,42.23,42.25,23507.0,41.2887,41.2985,41.2594,41.279,23507.0
2019-10-15 10:10:00,42.26,42.36,42.24,42.36,14685.0,41.2887,41.3864,41.2692,41.3864,14685.0
2019-10-15 10:15:00,42.37,42.39,42.35,42.38,13199.0,41.3962,41.4157,41.3767,41.406,13199.0
2019-10-15 10:20:00,42.38,42.42,42.36,42.37,16313.0,41.406,41.445,41.3864,41.3962,16313.0
2019-10-15 10:25:00,42.37,42.57,42.35,42.5,35422.0,41.3962,41.5916,41.3767,41.5232,35422.0
2019-10-15 10:30:00,42.5,42.62,42.5,42.61,28700.0,41.5232,41.6405,41.5232,41.6307,28700.0
2019-10-15 10:35:00,42.62,42.68,42.61,42.66,37488.0,41.6405,41.6991,41.6307,41.6795,37488.0
2019-10-15 10:40:00,42.67,42.7,42.6,42.64,57059.0,41.6893,41.7186,41.6209,41.66,57059.0
2019-10-15 10:45:00,42.65,42.69,42.61,42.65,41914.0,41.6698,41.7088,41.6307,41.6698,41914.0
2019-10-15 10:50:00,42.65,42.75,42.64,42.74,43915.0,41.6698,41.7675,41.66,41.7577,43915.0
2019-10-15 10:55:00,42.73,42.74,42.64,42.68,21665.0,41.7479,41.7577,41.66,41.6991,21665.0
2019-10-15 11:00:00,42.69,42.75,42.67,42.72,42819.0,41.7088,41.7675,41.6893,41.7382,42819.0
2019-10-15 11:05:00,42.72,42.72,42.67,42.69,25802.0,41.7382,41.7382,41.6893,41.7088,25802.0
2019-10-15 11:10:00,42.69,42.69,42.62,42.63,19809.0,41.7088,41.7088,41.6405,41.6502,19809.0
2019-10-15 11:15:00,42.63,42.63,42.55,42.6,20202.0,41.6502,41.6502,41.5721,41.6209,20202.0
2019-10-15 11:20:00,42.6,42.65,42.57,42.65,35627.0,41.6209,41.6698,41.5916,41.6698,35627.0
2019-10-15 11:25:00,42.66,42.7,42.63,42.66,24526.0,41.6795,41.7186,41.6502,41.6795,24526.0
2019-10-15 11:30:00,42.65,42.65,42.57,42.59,49075.0,41.6698,41.6698,41.5916,41.6111,49075.0
2019-10-15 11:35:00,42.58,42.62,42.55,42.6,18638.0,41.6014,41.6405,41.5721,41.6209,18638.0
2019-10-15 11:40:00,42.61,42.68,42.6,42.67,17895.0,41.6307,41.6991,41.6209,41.6893,17895.0
2019-10-15 11:45:00,42.67,42.72,42.62,42.72,22093.0,41.6893,41.7382,41.6405,41.7382,22093.0
2019-10-15 11:50:00,42.71,42.78,42.7,42.77,26704.0,41.7284,41.7968,41.7186,41.787,26704.0
2019-10-15 11:55:00,42.77,42.77,42.72,42.73,26022.0,41.787,41.787,41.7382,41.7479,26022.0
2019-10-15 12:00:00,42.73,42.81,42.73,42.75,30239.0,41.7479,41.8261,41.7479,41.7675,30239.0
2019-10-15 12:05:00,42.76,42.78,42.73,42.74,29235.0,41.7772,41.7968,41.7479,41.7577,29235.0
2019-10-15 12:10:00,42.73,42.79,42.73,42.79,10046.0,41.7479,41.8065,41.7479,41.8065,10046.0
2019-10-15 12:15:00,42.79,42.83,42.76,42.81,30188.0,41.8065,41.8456,41.7772,41.8261,30188.0
2019-10-15 12:20:00,42.81,42.83,42.79,42.8,19476.0,41.8261,41.8456,41.8065,41.8163,19476.0
2019-10-15 12:25:00,42.8,42.81,42.74,42.75,37377.0,41.8163,41.8261,41.7577,41.7675,37377.0
2019-10-15 12:30:00,42.74,42.82,42.74,42.81,13488.0,41.7577,41.8359,41.7577,41.8261,13488.0
2019-10-15 12:35:00,42.81,42.82,42.78,42.79,9279.0,41.8261,41.8359,41.7968,41.8065,9279.0
2019-10-15 12:40:00,42.79,42.8,42.74,42.76,13682.0,41.8065,41.8163,41.7577,41.7772,13682.0
2019-10-15 12:45:00,42.75,42.76,42.73,42.76,12928.0,41.7675,41.7772,41.7479,41.7772,12928.0
2019-10-15 12:50:00,42.77,42.81,42.76,42.8,12167.0,41.787,41.8261,41.7772,41.8163,12167.0
2019-10-15 12:55:00,42.8,42.86,42.8,42.84,12622.0,41.8163,41.8749,41.8163,41.8554,12622.0
2019-10-15 13:00:00,42.83,42.84,42.78,42.8,21046.0,41.8456,41.8554,41.7968,41.8163,21046.0
2019-10-15 13:05:00,42.8,42.83,42.79,42.79,17184.0,41.8163,41.8456,41.8065,41.8065,17184.0
2019-10-15 13:10:00,42.8,42.82,42.77,42.78,11134.0,41.8163,41.8359,41.787,41.7968,11134.0
2019-10-15 13:15:00,42.78,42.81,42.77,42.8,16110.0,41.7968,41.8261,41.787,41.8163,16110.0
2019-10-15 13:20:00,42.8,42.82,42.78,42.79,12754.0,41.8163,41.8359,41.7968,41.8065,12754.0
2019-10-15 13:25:00,42.79,42.82,42.78,42.8,12190.0,41.8065,41.8359,41.7968,41.8163,12190.0
2019-10-15 13:30:00,42.8,42.84,42.79,42.84,11548.0,41.8163,41.8554,41.8065,41.8554,11548.0
2019-10-15 13:35:00,42.84,42.84,42.81,42.83,20940.0,41.8554,41.8554,41.8261,41.8456,20940.0
2019-10-15 13:40:00,42.83,42.87,42.82,42.84,17559.0,41.8456,41.8847,41.8359,41.8554,17559.0
2019-10-15 13:45:00,42.83,42.83,42.76,42.77,11969.0,41.8456,41.8456,41.7772,41.787,11969.0
2019-10-15 13:50:00,42.77,42.79,42.75,42.76,18016.0,41.787,41.8065,41.7675,41.7772,18016.0
2019-10-15 13:55:00,42.76,42.78,42.74,42.75,13283.0,41.7772,41.7968,41.7577,41.7675,13283.0
2019-10-15 14:00:00,42.75,42.75,42.68,42.69,12651.0,41.7675,41.7675,41.6991,41.7088,12651.0
2019-10-15 14:05:00,42.7,42.7,42.66,42.69,9528.0,41.7186,41.7186,41.6795,41.7088,9528.0
2019-10-15 14:10:00,42.7,42.72,42.68,42.72,11533.0,41.7186,41.7382,41.6991,41.7382,11533.0
2019-10-15 14:15:00,42.72,42.74,42.69,42.71,26130.0,41.7382,41.7577,41.7088,41.7284,26130.0
2019-10-15 14:20:00,42.71,42.71,42.68,42.7,9001.0,41.7284,41.7284,41.6991,41.7186,9001.0
2019-10-15 14:25:00,42.7,42.72,42.67,42.68,25320.0,41.7186,41.7382,41.6893,41.6991,25320.0
2019-10-15 14:30:00,42.67,42.67,42.62,42.62,12764.0,41.6893,41.6893,41.6405,41.6405,12764.0
2019-10-15 14:35:00,42.63,42.66,42.62,42.66,48366.0,41.6502,41.6795,41.6405,41.6795,48366.0
2019-10-15 14:40:00,42.65,42.66,42.61,42.62,89466.0,41.6698,41.6795,41.6307,41.6405,89466.0
2019-10-15 14:45:00,42.61,42.61,42.53,42.54,21795.0,41.6307,41.6307,41.5525,41.5623,21795.0
2019-10-15 14:50:00,42.54,42.56,42.52,42.52,14089.0,41.5623,41.5818,41.5428,41.5428,14089.0
2019-10-15 14:55:00,42.52,42.52,42.45,42.48,27185.0,41.5428,41.5428,41.4744,41.5037,27185.0
2019-10-15 15:00:00,42.48,42.48,42.43,42.44,20765.0,41.5037,41.5037,41.4548,41.4646,20765.0
2019-10-15 15:05:00,42.45,42.47,42.44,42.47,25880.0,41.4744,41.4939,41.4646,41.4939,25880.0
2019-10-15 15:10:00,42.47,42.49,42.46,42.47,19666.0,41.4939,41.5134,41.4841,41.4939,19666.0
2019-10-15 15:15:00,42.46,42.52,42.44,42.5,20917.0,41.4841,41.5428,41.4646,41.5232,20917.0
2019-10-15 15:20:00,42.5,42.5,42.48,42.49,19954.0,41.5232,41.5232,41.5037,41.5134,19954.0
2019-10-15 15:25:00,42.49,42.52,42.48,42.5,33072.0,41.5134,41.5428,41.5037,41.5232,33072.0
2019-10-15 15:30:00,42.5,42.53,42.46,42.5,43254.0,41.5232,41.5525,41.4841,41.5232,43254.0
2019-10-15 15:35:00,42.5,42.51,42.47,42.51,23063.0,41.5232,41.533,41.4939,41.533,23063.0
2019-10-15 15:40:00,42.51,42.51,42.49,42.5,24847.0,41.533,41.533,41.5134,41.5232,24847.0
2019-10-15 15:45:00,42.5,42.51,42.46,42.48,41246.0,41.5232,41.533,41.4841,41.5037,41246.0
2019-10-15 15:50:00,42.48,42.52,42.47,42.48,81012.0,41.5037,41.5428,41.4939,41.5037,81012.0
2019-10-15 15:55:00,42.48,42.54,42.46,42.49,174288.0,41.5037,41.5623,41.4841,41.5134,174288.0
2019-10-16 09:30:00,42.65,42.72,42.5,42.68,102539.0,41.6698,41.7382,41.5232,41.6991,102539.0
2019-10-16 09:35:00,42.68,42.87,42.62,42.82,45839.0,41.6991,41.8847,41.6405,41.8359,45839.0
2019-10-16 09:40:00,42.82,42.89,42.77,42.78,37024.0,41.8359,41.9042,41.787,41.7968,37024.0
2019-10-16 09:45:00,42.77,42.84,42.73,42.8,17780.0,41.787,41.8554,41.7479,41.8163,17780.0
2019-10-16 09:50:00,42.79,42.83,42.7,42.74,22802.0,41.8065,41.8456,41.7186,41.7577,22802.0
2019-10-16 09:55:00,42.74,42.75,42.63,42.65,16029.0,41.7577,41.7675,41.6502,41.6698,16029.0
2019-10-16 10:00:00,42.64,42.69,42.6,42.64,17465.0,41.66,41.7088,41.6209,41.66,17465.0
2019-10-16 10:05:00,42.64,42.69,42.61,42.65,30622.0,41.66,41.7088,41.6307,41.6698,30622.0
2019-10-16 10:10:00,42.65,42.7,42.64,42.68,36090.0,41.6698,41.7186,41.66,41.6991,36090.0
2019-10-16 10:15:00,42.66,42.67,42.61,42.63,21103.0,41.6795,41.6893,41.6307,41.6502,21103.0
2019-10-16 10:20:00,42.63,42.65,42.59,42.62,33688.0,41.6502,41.6698,41.6111,41.6405,33688.0
2019-10-16 10:25:00,42.62,42.63,42.56,42.56,33601.0,41.6405,41.6502,41.5818,41.5818,33601.0
2019-10-16 10:30:00,42.57,42.62,42.51,42.51,25194.0,41.5916,41.6405,41.533,41.533,25194.0
2019-10-16 10:35:00,42.52,42.56,42.51,42.53,51895.0,41.5428,41.5818,41.533,41.5525,51895.0
2019-10-16 10:40:00,42.54,42.6,42.53,42.59,31839.0,41.5623,41.6209,41.5525,41.6111,31839.0
2019-10-16 10:45:00,42.59,42.61,42.44,42.45,30688.0,41.6111,41.6307,41.4646,41.4744,30688.0
2019-10-16 10:50:00,42.46,42.52,42.43,42.52,24870.0,41.4841,41.5428,41.4548,41.5428,24870.0
2019-10-16 10:55:00,42.52,42.57,42.5,42.54,28106.0,41.5428,41.5916,41.5232,41.5623,28106.0
2019-10-16 11:00:00,42.54,42.57,42.48,42.56,23621.0,41.5623,41.5916,41.5037,41.5818,23621.0
2019-10-16 11:05:00,42.56,42.58,42.52,42.57,16565.0,41.5818,41.6014,41.5428,41.5916,16565.0
2019-10-16 11:10:00,42.55,42.59,42.53,42.55,29167.0,41.5721,41.6111,41.5525,41.5721,29167.0
2019-10-16 11:15:00,42.55,42.57,42.53,42.57,18431.0,41.5721,41.5916,41.5525,41.5916,18431.0
2019-10-16 11:20:00,42.57,42.6,42.52,42.55,35238.0,41.5916,41.6209,41.5428,41.5721,35238.0
2019-10-16 11:25:00,42.55,42.55,42.47,42.48,41976.0,41.5721,41.5721,41.4939,41.5037,41976.0
2019-10-16 11:30:00,42.47,42.47,42.38,42.39,33764.0,41.4939,41.4939,41.406,41.4157,33764.0
2019-10-16 11:35:00,42.38,42.44,42.34,42.34,42621.0,41.406,41.4646,41.3669,41.3669,42621.0
2019-10-16 11:40:00,42.34,42.43,42.34,42.42,15077.0,41.3669,41.4548,41.3669,41.445,15077.0
2019-10-16 11:45:00,42.41,42.48,42.41,42.48,22510.0,41.4353,41.5037,41.4353,41.5037,22510.0
2019-10-16 11:50:00,42.48,42.48,42.44,42.48,10942.0,41.5037,41.5037,41.4646,41.5037,10942.0
2019-10-16 11:55:00,42.47,42.49,42.46,42.46,10423.0,41.4939,41.5134,41.4841,41.4841,10423.0
2019-10-16 12:00:00,42.46,42.58,42.46,42.58,46126.0,41.4841,41.6014,41.4841,41.6014,46126.0
2019-10-16 12:05:00,42.58,42.62,42.57,42.61,14802.0,41.6014,41.6405,41.5916,41.6307,14802.0
2019-10-16 12:10:00,42.61,42.65,42.6,42.63,19377.0,41.6307,41.6698,41.6209,41.6502,19377.0
2019-10-16 12:15:00,42.63,42.63,42.57,42.58,47475.0,41.6502,41.6502,41.5916,41.6014,47475.0
2019-10-16 12:20:00,42.58,42.58,42.48,42.48,11724.0,41.6014,41.6014,41.5037,41.5037,11724.0
2019-10-16 12:25:00,42.49,42.52,42.48,42.52,11018.0,41.5134,41.5428,41.5037,41.5428,11018.0
2019-10-16 12:30:00,42.52,42.53,42.49,42.5,14687.0,41.5428,41.5525,41.5134,41.5232,14687.0
2019-10-16 12:35:00,42.5,42.5,42.41,42.43,17995.0,41.5232,41.5232,41.4353,41.4548,17995.0
2019-10-16 12:40:00,42.43,42.43,42.37,42.38,17942.0,41.4548,41.4548,41.3962,41.406,17942.0
2019-10-16 12:45:00,42.38,42.39,42.36,42.37,12088.0,41.406,41.4157,41.3864,41.3962,12088.0
2019-10-16 12:50:00,42.37,42.37,42.28,42.3,16870.0,41.3962,41.3962,41.3083,41.3278,16870.0
2019-10-16 12:55:00,42.3,42.3,42.28,42.29,11781.0,41.3278,41.3278,41.3083,41.318,11781.0
2019-10-16 13:00:00,42.28,42.31,42.24,42.31,13450.0,41.3083,41.3376,41.2692,41.3376,13450.0
2019-10-16 13:05:00,42.32,42.32,42.25,42.27,9909.0,41.3473,41.3473,41.279,41.2985,9909.0
2019-10-16 13:10:00,42.27,42.27,42.22,42.26,19982.0,41.2985,41.2985,41.2496,41.2887,19982.0
2019-10-16 13:15:00,42.27,42.27,42.18,42.23,24749.0,41.2985,41.2985,41.2106,41.2594,24749.0
2019-10-16 13:20:00,42.22,42.24,42.2,42.21,10053.0,41.2496,41.2692,41.2301,41.2399,10053.0
2019-10-16 13:25:00,42.21,42.24,42.19,42.21,16184.0,41.2399,41.2692,41.2203,41.2399,16184.0
2019-10-16 13:30:00,42.21,42.27,42.2,42.27,7163.0,41.2399,41.2985,41.2301,41.2985,7163.0
2019-10-16 13:35:00,42.27,42.28,42.23,42.24,17592.0,41.2985,41.3083,41.2594,41.2692,17592.0
2019-10-16 13:40:00,42.25,42.26,42.18,42.23,21810.0,41.279,41.2887,41.2106,41.2594,21810.0
2019-10-16 13:45:00,42.23,42.28,42.2,42.27,13327.0,41.2594,41.3083,41.2301,41.2985,13327.0
2019-10-16 13:50:00,42.26,42.27,42.22,42.22,16780.0,41.2887,41.2985,41.2496,41.2496,16780.0
2019-10-16 13:55:00,42.22,42.23,42.18,42.19,16397.0,41.2496,41.2594,41.2106,41.2203,16397.0
2019-10-16 14:00:00,42.2,42.25,42.19,42.25,28285.0,41.2301,41.279,41.2203,41.279,28285.0
2019-10-16 14:05:00,42.26,42.29,42.25,42.27,11663.0,41.2887,41.318,41.279,41.2985,11663.0
2019-10-16 14:10:00,42.27,42.31,42.24,42.29,27133.0,41.2985,41.3376,41.2692,41.318,27133.0
2019-10-16 14:15:00,42.29,42.32,42.28,42.31,7328.0,41.318,41.3473,41.3083,41.3376,7328.0
2019-10-16 14:20:00,42.31,42.34,42.3,42.31,13154.0,41.3376,41.3669,41.3278,41.3376,13154.0
2019-10-16 14:25:00,42.31,42.36,42.31,42.34,11753.0,41.3376,41.3864,41.3376,41.3669,11753.0
2019-10-16 14:30:00,42.34,42.4,42.34,42.38,16821.0,41.3669,41.4255,41.3669,41.406,16821.0
2019-10-16 14:35:00,42.38,42.4,42.36,42.38,24272.0,41.406,41.4255,41.3864,41.406,24272.0
2019-10-16 14:40:00,42.38,42.4,42.37,42.39,15325.0,41.406,41.4255,41.3962,41.4157,15325.0
2019-10-16 14:45:00,42.38,42.44,42.38,42.42,19752.0,41.406,41.4646,41.406,41.445,19752.0
2019-10-16 14:50:00,42.43,42.45,42.41,42.41,21762.0,41.4548,41.4744,41.4353,41.4353,21762.0
2019-10-16 14:55:00,42.42,42.42,42.35,42.4,45628.0,41.445,41.445,41.3767,41.4255,45628.0
2019-10-16 15:00:00,42.4,42.41,42.38,42.4,11392.0,41.4255,41.4353,41.406,41.4255,11392.0
2019-10-16 15:05:00,42.4,42.49,42.4,42.49,13177.0,41.4255,41.5134,41.4255,41.5134,13177.0
2019-10-16 15:10:00,42.48,42.49,42.41,42.43,28493.0,41.5037,41.5134,41.4353,41.4548,28493.0
2019-10-16 15:15:00,42.44,42.44,42.39,42.43,19567.0,41.4646,41.4646,41.4157,41.4548,19567.0
2019-10-16 15:20:00,42.43,42.46,42.43,42.45,16907.0,41.4548,41.4841,41.4548,41.4744,16907.0
2019-10-16 15:25:00,42.45,42.46,42.43,42.45,23808.0,41.4744,41.4841,41.4548,41.4744,23808.0
2019-10-16 15:30:00,42.45,42.49,42.42,42.42,31414.0,41.4744,41.5134,41.445,41.445,31414.0
2019-10-16 15:35:00,42.43,42.43,42.38,42.41,28049.0,41.4548,41.4548,41.406,41.4353,28049.0
2019-10-16 15:40:00,42.41,42.43,42.36,42.36,30661.0,41.4353,41.4548,41.3864,41.3864,30661.0
2019-10-16 15:45:00,42.37,42.38,42.34,42.34,36996.0,41.3962,41.406,41.3669,41.3669,36996.0
2019-10-16 15:50:00,42.35,42.42,42.34,42.41,80083.0,41.3767,41.445,41.3669,41.4353,80083.0
2019-10-16 15:55:00,42.42,42.43,42.37,42.37,193358.0,41.445,41.4548,41.3962,41.3962,193358.0
2019-10-17 09:30:00,42.4,42.44,42.15,42.24,140883.0,41.4255,41.4646,41.1813,41.2692,140883.0
2019-10-17 09:35:00,42.25,42.41,42.18,42.4,63895.0,41.279,41.4353,41.2106,41.4255,63895.0
2019-10-17 09:40:00,42.41,42.61,42.34,42.57,46968.0,41.4353,41.6307,41.3669,41.5916,46968.0
2019-10-17 09:45:00,42.57,42.63,42.51,42.55,46082.0,41.5916,41.6502,41.533,41.5721,46082.0
2019-10-17 09:50:00,42.56,42.58,42.44,42.44,53602.0,41.5818,41.6014,41.4646,41.4646,53602.0
2019-10-17 09:55:00,42.45,42.49,42.42,42.47,40821.0,41.4744,41.5134,41.445,41.4939,40821.0
2019-10-17 10:00:00,42.47,42.55,42.45,42.5,53474.0,41.4939,41.5721,41.4744,41.5232,53474.0
2019-10-17 10:05:00,42.5,42.57,42.48,42.57,33612.0,41.5232,41.5916,41.5037,41.5916,33612.0
2019-10-17 10:10:00,42.57,42.67,42.54,42.66,51291.0,41.5916,41.6893,41.5623,41.6795,51291.0
2019-10-17 10:15:00,42.67,42.73,42.66,42.68,51735.0,41.6893,41.7479,41.6795,41.6991,51735.0
2019-10-17 10:20:00,42.69,42.75,42.66,42.73,39257.0,41.7088,41.7675,41.6795,41.7479,39257.0
2019-10-17 10:25:00,42.73,42.75,42.6,42.64,35049.0,41.7479,41.7675,41.6209,41.66,35049.0
2019-10-17 10:30:00,42.63,42.67,42.56,42.67,35209.0,41.6502,41.6893,41.5818,41.6893,35209.0
2019-10-17 10:35:00,42.66,42.7,42.61,42.7,41411.0,41.6795,41.7186,41.6307,41.7186,41411.0
2019-10-17 10:40:00,42.7,42.73,42.63,42.66,36648.0,41.7186,41.7479,41.6502,41.6795,36648.0
2019-10-17 10:45:00,42.67,42.7,42.56,42.59,39888.0,41.6893,41.7186,41.5818,41.6111,39888.0
2019-10-17 10:50:00,42.59,42.62,42.55,42.55,46262.0,41.6111,41.6405,41.5721,41.5721,46262.0
2019-10-17 10:55:00,42.56,42.64,42.53,42.54,52669.0,41.5818,41.66,41.5525,41.5623,52669.0
2019-10-17 11:00:00,42.54,42.55,42.47,42.52,33565.0,41.5623,41.5721,41.4939,41.5428,33565.0
2019-10-17 11:05:00,42.51,42.57,42.49,42.56,52087.0,41.533,41.5916,41.5134,41.5818,52087.0
2019-10-17 11:10:00,42.55,42.63,42.54,42.62,30727.0,41.5721,41.6502,41.5623,41.6405,30727.0
2019-10-17 11:15:00,42.62,42.68,42.58,42.67,31731.0,41.6405,41.6991,41.6014,41.6893,31731.0
2019-10-17 11:20:00,42.67,42.69,42.63,42.65,41861.0,41.6893,41.7088,41.6502,41.6698,41861.0
2019-10-17 11:25:00,42.66,42.69,42.63,42.65,27526.0,41.6795,41.7088,41.6502,41.6698,27526.0
2019-10-17 11:30:00,42.65,42.67,42.58,42.62,34297.0,41.6698,41.6893,41.6014,41.6405,34297.0
2019-10-17 11:35:00,42.61,42.64,42.56,42.62,28028.0,41.6307,41.66,41.5818,41.6405,28028.0
2019-10-17 11:40:00,42.62,42.63,42.57,42.57,11470.0,41.6405,41.6502,41.5916,41.5916,11470.0
2019-10-17 11:45:00,42.58,42.58,42.52,42.55,17227.0,41.6014,41.6014,41.5428,41.5721,17227.0
2019-10-17 11:50:00,42.55,42.56,42.48,42.51,26597.0,41.5721,41.5818,41.5037,41.533,26597.0
2019-10-17 11:55:00,42.52,42.54,42.49,42.49,9063.0,41.5428,41.5623,41.5134,41.5134,9063.0
2019-10-17 12:00:00,42.51,42.51,42.47,42.48,24238.0,41.533,41.533,41.4939,41.5037,24238.0
2019-10-17 12:05:00,42.49,42.51,42.48,42.5,11080.0,41.5134,41.533,41.5037,41.5232,11080.0
2019-10-17 12:10:00,42.49,42.51,42.46,42.49,19904.0,41.5134,41.533,41.4841,41.5134,19904.0
2019-10-17 12:15:00,42.48,42.49,42.39,42.41,53197.0,41.5037,41.5134,41.4157,41.4353,53197.0
2019-10-17 12:20:00,42.41,42.43,42.39,42.39,12628.0,41.4353,41.4548,41.4157,41.4157,12628.0
2019-10-17 12:25:00,42.39,42.43,42.39,42.42,19672.0,41.4157,41.4548,41.4157,41.445,19672.0
2019-10-17 12:30:00,42.43,42.43,42.37,42.37,20134.0,41.4548,41.4548,41.3962,41.3962,20134.0
2019-10-17 12:35:00,42.38,42.4,42.35,42.38,19450.0,41.406,41.4255,41.3767,41.406,19450.0
2019-10-17 12:40:00,42.38,42.42,42.37,42.38,13629.0,41.406,41.445,41.3962,41.406,13629.0
2019-10-17 12:45:00,42.38,42.41,42.36,42.4,13167.0,41.406,41.4353,41.3864,41.4255,13167.0
2019-10-17 12:50:00,42.4,42.42,42.38,42.39,12057.0,41.4255,41.445,41.406,41.4157,12057.0
2019-10-17 12:55:00,42.38,42.4,42.37,42.38,9469.0,41.406,41.4255,41.3962,41.406,9469.0
2019-10-17 13:00:00,42.39,42.42,42.37,42.4,12377.0,41.4157,41.445,41.3962,41.4255,12377.0
2019-10-17 13:05:00,42.39,42.4,42.36,42.36,13121.0,41.4157,41.4255,41.3864,41.3864,13121.0
2019-10-17 13:10:00,42.36,42.37,42.34,42.35,25223.0,41.3864,41.3962,41.3669,41.3767,25223.0
2019-10-17 13:15:00,42.35,42.39,42.34,42.39,10303.0,41.3767,41.4157,41.3669,41.4157,10303.0
2019-10-17 13:20:00,42.38,42.45,42.38,42.45,19103.0,41.406,41.4744,41.406,41.4744,19103.0
2019-10-17 13:25:00,42.45,42.48,42.44,42.46,13810.0,41.4744,41.5037,41.4646,41.4841,13810.0
2019-10-17 13:30:00,42.47,42.52,42.47,42.5,17225.0,41.4939,41.5428,41.4939,41.5232,17225.0
2019-10-17 13:35:00,42.5,42.5,42.45,42.47,23798.0,41.5232,41.5232,41.4744,41.4939,23798.0
2019-10-17 13:40:00,42.47,42.48,42.46,42.47,15006.0,41.4939,41.5037,41.4841,41.4939,15006.0
2019-10-17 13:45:00,42.47,42.49,42.45,42.48,12228.0,41.4939,41.5134,41.4744,41.5037,12228.0
2019-10-17 13:50:00,42.48,42.49,42.46,42.46,10367.0,41.5037,41.5134,41.4841,41.4841,10367.0
2019-10-17 13:55:00,42.47,42.49,42.42,42.48,21267.0,41.4939,41.5134,41.445,41.5037,21267.0
2019-10-17 14:00:00,42.49,42.5,42.41,42.41,9976.0,41.5134,41.5232,41.4353,41.4353,9976.0
2019-10-17 14:05:00,42.41,42.46,42.41,42.45,13181.0,41.4353,41.4841,41.4353,41.4744,13181.0
2019-10-17 14:10:00,42.45,42.47,42.43,42.47,12106.0,41.4744,41.4939,41.4548,41.4939,12106.0
2019-10-17 14:15:00,42.47,42.49,42.45,42.49,22950.0,41.4939,41.5134,41.4744,41.5134,22950.0
2019-10-17 14:20:00,42.48,42.5,42.44,42.44,14684.0,41.5037,41.5232,41.4646,41.4646,14684.0
2019-10-17 14:25:00,42.44,42.48,42.44,42.48,17720.0,41.4646,41.5037,41.4646,41.5037,17720.0
2019-10-17 14:30:00,42.47,42.48,42.43,42.47,15845.0,41.4939,41.5037,41.4548,41.4939,15845.0
2019-10-17 14:35:00,42.47,42.51,42.46,42.5,12256.0,41.4939,41.533,41.4841,41.5232,12256.0
2019-10-17 14:40:00,42.5,42.52,42.48,42.51,12363.0,41.5232,41.5428,41.5037,41.533,12363.0
2019-10-17 14:45:00,42.51,42.52,42.47,42.49,15946.0,41.533,41.5428,41.4939,41.5134,15946.0
2019-10-17 14:50:00,42.49,42.55,42.49,42.55,19852.0,41.5134,41.5721,41.5134,41.5721,19852.0
2019-10-17 14:55:00,42.54,42.55,42.5,42.54,34788.0,41.5623,41.5721,41.5232,41.5623,34788.0
2019-10-17 15:00:00,42.54,42.57,42.53,42.57,14341.0,41.5623,41.5916,41.5525,41.5916,14341.0
2019-10-17 15:05:00,42.56,42.57,42.51,42.52,19824.0,41.5818,41.5916,41.533,41.5428,19824.0
2019-10-17 15:10:00,42.52,42.53,42.49,42.5,18383.0,41.5428,41.5525,41.5134,41.5232,18383.0
2019-10-17 15:15:00,42.51,42.52,42.48,42.49,27376.0,41.533,41.5428,41.5037,41.5134,27376.0
2019-10-17 15:20:00,42.48,42.49,42.47,42.48,20980.0,41.5037,41.5134,41.4939,41.5037,20980.0
2019-10-17 15:25:00,42.49,42.49,42.45,42.46,17238.0,41.5134,41.5134,41.4744,41.4841,17238.0
2019-10-17 15:30:00,42.47,42.49,42.44,42.46,24658.0,41.4939,41.5134,41.4646,41.4841,24658.0
2019-10-17 15:35:00,42.46,42.46,42.43,42.45,15718.0,41.4841,41.4841,41.4548,41.4744,15718.0
2019-10-17 15:40:00,42.46,42.47,42.41,42.44,35352.0,41.4841,41.4939,41.4353,41.4646,35352.0
2019-10-17 15:45:00,42.45,42.49,42.44,42.45,30819.0,41.4744,41.5134,41.4646,41.4744,30819.0
2019-10-17 15:50:00,42.46,42.48,42.44,42.46,68358.0,41.4841,41.5037,41.4646,41.4841,68358.0
2019-10-17 15:55:00,42.46,42.46,42.4,42.45,184757.0,41.4841,41.4841,41.4255,41.4744,184757.0
2019-10-18 09:30:00,42.35,42.48,42.31,42.42,206069.0,41.3767,41.5037,41.3376,41.445,206069.0
2019-10-18 09:35:00,42.39,42.5,42.38,42.4,54893.0,41.4157,41.5232,41.406,41.4255,54893.0
2019-10-18 09:40:00,42.39,42.45,42.32,42.44,66822.0,41.4157,41.4744,41.3473,41.4646,66822.0
2019-10-18 09:45:00,42.44,42.52,42.41,42.52,24467.0,41.4646,41.5428,41.4353,41.5428,24467.0
2019-10-18 09:50:00,42.52,42.64,42.48,42.64,53278.0,41.5428,41.66,41.5037,41.66,53278.0
2019-10-18 09:55:00,42.64,42.72,42.61,42.65,41349.0,41.66,41.7382,41.6307,41.6698,41349.0
2019-10-18 10:00:00,42.66,42.67,42.56,42.63,40794.0,41.6795,41.6893,41.5818,41.6502,40794.0
2019-10-18 10:05:00,42.63,42.66,42.6,42.65,39323.0,41.6502,41.6795,41.6209,41.6698,39323.0
2019-10-18 10:10:00,42.67,42.69,42.57,42.6,48327.0,41.6893,41.7088,41.5916,41.6209,48327.0
2019-10-18 10:15:00,42.6,42.6,42.54,42.58,42747.0,41.6209,41.6209,41.5623,41.6014,42747.0
2019-10-18 10:20:00,42.57,42.6,42.52,42.54,30611.0,41.5916,41.6209,41.5428,41.5623,30611.0
2019-10-18 10:25:00,42.54,42.59,42.47,42.53,44248.0,41.5623,41.6111,41.4939,41.5525,44248.0
2019-10-18 10:30:00,42.53,42.58,42.5,42.56,42272.0,41.5525,41.6014,41.5232,41.5818,42272.0
2019-10-18 10:35:00,42.56,42.61,42.53,42.58,65802.0,41.5818,41.6307,41.5525,41.6014,65802.0
2019-10-18 10:40:00,42.59,42.59,42.51,42.54,96587.0,41.6111,41.6111,41.533,41.5623,96587.0
2019-10-18 10:45:00,42.53,42.6,42.52,42.52,164377.0,41.5525,41.6209,41.5428,41.5428,164377.0
2019-10-18 10:50:00,42.51,42.53,42.47,42.49,36572.0,41.533,41.5525,41.4939,41.5134,36572.0
2019-10-18 10:55:00,42.49,42.5,42.45,42.49,21462.0,41.5134,41.5232,41.4744,41.5134,21462.0
2019-10-18 11:00:00,42.5,42.56,42.49,42.55,58840.0,41.5232,41.5818,41.5134,41.5721,58840.0
2019-10-18 11:05:00,42.55,42.58,42.51,42.51,25669.0,41.5721,41.6014,41.533,41.533,25669.0
2019-10-18 11:10:00,42.5,42.52,42.47,42.5,23892.0,41.5232,41.5428,41.4939,41.5232,23892.0
2019-10-18 11:15:00,42.51,42.57,42.5,42.55,46628.0,41.533,41.5916,41.5232,41.5721,46628.0
2019-10-18 11:20:00,42.54,42.61,42.51,42.59,33086.0,41.5623,41.6307,41.533,41.6111,33086.0
2019-10-18 11:25:00,42.59,42.6,42.56,42.58,12517.0,41.6111,41.6209,41.5818,41.6014,12517.0
2019-10-18 11:30:00,42.58,42.61,42.54,42.56,24816.0,41.6014,41.6307,41.5623,41.5818,24816.0
2019-10-18 11:35:00,42.57,42.63,42.56,42.59,111971.0,41.5916,41.6502,41.5818,41.6111,111971.0
2019-10-18 11:40:00,42.6,42.68,42.59,42.66,18956.0,41.6209,41.6991,41.6111,41.6795,18956.0
2019-10-18 11:45:00,42.66,42.67,42.61,42.65,15289.0,41.6795,41.6893,41.6307,41.6698,15289.0
2019-10-18 11:50:00,42.64,42.66,42.61,42.65,48209.0,41.66,41.6795,41.6307,41.6698,48209.0
2019-10-18 11:55:00,42.66,42.67,42.61,42.64,38619.0,41.6795,41.6893,41.6307,41.66,38619.0
2019-10-18 12:00:00,42.63,42.69,42.62,42.69,20036.0,41.6502,41.7088,41.6405,41.7088,20036.0
2019-10-18 12:05:00,42.68,42.75,42.67,42.67,44236.0,41.6991,41.7675,41.6893,41.6893,44236.0
2019-10-18 12:10:00,42.67,42.69,42.66,42.67,11064.0,41.6893,41.7088,41.6795,41.6893,11064.0
2019-10-18 12:15:00,42.66,42.66,42.54,42.56,27719.0,41.6795,41.6795,41.5623,41.5818,27719.0
2019-10-18 12:20:00,42.55,42.64,42.51,42.62,34297.0,41.5721,41.66,41.533,41.6405,34297.0
2019-10-18 12:25:00,42.61,42.65,42.6,42.62,19018.0,41.6307,41.6698,41.6209,41.6405,19018.0
2019-10-18 12:30:00,42.61,42.7,42.6,42.69,17902.0,41.6307,41.7186,41.6209,41.7088,17902.0
2019-10-18 12:35:00,42.68,42.7,42.63,42.64,48499.0,41.6991,41.7186,41.6502,41.66,48499.0
2019-10-18 12:40:00,42.63,42.66,42.62,42.66,44045.0,41.6502,41.6795,41.6405,41.6795,44045.0
2019-10-18 12:45:00,42.66,42.67,42.62,42.66,67165.0,41.6795,41.6893,41.6405,41.6795,67165.0
2019-10-18 12:50:00,42.65,42.65,42.63,42.65,20165.0,41.6698,41.6698,41.6502,41.6698,20165.0
2019-10-18 12:55:00,42.64,42.7,42.63,42.65,123168.0,41.66,41.7186,41.6502,41.6698,123168.0
2019-10-18 13:00:00,42.65,42.69,42.63,42.68,59224.0,41.6698,41.7088,41.6502,41.6991,59224.0
2019-10-18 13:05:00,42.68,42.85,42.66,42.83,139881.0,41.6991,41.8652,41.6795,41.8456,139881.0
2019-10-18 13:10:00,42.82,42.83,42.79,42.8,31364.0,41.8359,41.8456,41.8065,41.8163,31364.0
2019-10-18 13:15:00,42.79,42.81,42.76,42.8,15832.0,41.8065,41.8261,41.7772,41.8163,15832.0
2019-10-18 13:20:00,42.8,42.87,42.79,42.86,25299.0,41.8163,41.8847,41.8065,41.8749,25299.0
2019-10-18 13:25:00,42.86,42.95,42.85,42.94,31715.0,41.8749,41.9629,41.8652,41.9531,31715.0
2019-10-18 13:30:00,42.95,42.95,42.89,42.9,23590.0,41.9629,41.9629,41.9042,41.914,23590.0
2019-10-18 13:35:00,42.91,42.93,42.84,42.86,96571.0,41.9238,41.9433,41.8554,41.8749,96571.0
2019-10-18 13:40:00,42.86,42.94,42.85,42.91,112847.0,41.8749,41.9531,41.8652,41.9238,112847.0
2019-10-18 13:45:00,42.9,42.91,42.87,42.88,45895.0,41.914,41.9238,41.8847,41.8945,45895.0
2019-10-18 13:50:00,42.88,42.89,42.86,42.87,22992.0,41.8945,41.9042,41.8749,41.8847,22992.0
2019-10-18 13:55:00,42.87,42.9,42.85,42.89,50652.0,41.8847,41.914,41.8652,41.9042,50652.0
2019-10-18 14:00:00,42.89,42.97,42.87,42.9,91713.0,41.9042,41.9824,41.8847,41.914,91713.0
2019-10-18 14:05:00,42.9,42.95,42.89,42.91,35682.0,41.914,41.9629,41.9042,41.9238,35682.0
2019-10-18 14:10:00,42.92,42.93,42.88,42.9,24272.0,41.9336,41.9433,41.8945,41.914,24272.0
2019-10-18 14:15:00,42.9,42.97,42.86,42.95,24358.0,41.914,41.9824,41.8749,41.9629,24358.0
2019-10-18 14:20:00,42.95,42.96,42.92,42.95,18715.0,41.9629,41.9726,41.9336,41.9629,18715.0
2019-10-18 14:25:00,42.95,42.95,42.9,42.91,38621.0,41.9629,41.9629,41.914,41.9238,38621.0
2019-10-18 14:30:00,42.9,42.91,42.88,42.9,39996.0,41.914,41.9238,41.8945,41.914,39996.0
2019-10-18 14:35:00,42.89,42.9,42.87,42.89,14655.0,41.9042,41.914,41.8847,41.9042,14655.0
2019-10-18 14:40:00,42.89,42.9,42.86,42.86,18732.0,41.9042,41.914,41.8749,41.8749,18732.0
2019-10-18 14:45:00,42.87,42.89,42.85,42.86,18810.0,41.8847,41.9042,41.8652,41.8749,18810.0
2019-10-18 14:50:00,42.85,42.87,42.82,42.86,61674.0,41.8652,41.8847,41.8359,41.8749,61674.0
2019-10-18 14:55:00,42.86,42.86,42.83,42.86,20306.0,41.8749,41.8749,41.8456,41.8749,20306.0
2019-10-18 15:00:00,42.87,42.87,42.81,42.83,30494.0,41.8847,41.8847,41.8261,41.8456,30494.0
2019-10-18 15:05:00,42.83,42.85,42.81,42.85,19507.0,41.8456,41.8652,41.8261,41.8652,19507.0
2019-10-18 15:10:00,42.85,42.86,42.83,42.85,31957.0,41.8652,41.8749,41.8456,41.8652,31957.0
2019-10-18 15:15:00,42.85,42.86,42.84,42.85,29522.0,41.8652,41.8749,41.8554,41.8652,29522.0
2019-10-18 15:20:00,42.84,42.89,42.84,42.86,28252.0,41.8554,41.9042,41.8554,41.8749,28252.0
2019-10-18 15:25:00,42.86,42.86,42.81,42.82,28648.0,41.8749,41.8749,41.8261,41.8359,28648.0
2019-10-18 15:30:00,42.82,42.85,42.81,42.83,32990.0,41.8359,41.8652,41.8261,41.8456,32990.0
2019-10-18 15:35:00,42.84,42.85,42.82,42.83,39397.0,41.8554,41.8652,41.8359,41.8456,39397.0
2019-10-18 15:40:00,42.84,42.84,42.78,42.79,79609.0,41.8554,41.8554,41.7968,41.8065,79609.0
2019-10-18 15:45:00,42.79,42.82,42.78,42.8,85120.0,41.8065,41.8359,41.7968,41.8163,85120.0
2019-10-18 15:50:00,42.8,42.84,42.79,42.8,130196.0,41.8163,41.8554,41.8065,41.8163,130196.0
2019-10-18 15:55:00,42.79,42.83,42.76,42.79,239402.0,41.8065,41.8456,41.7772,41.8065,239402.0
2019-10-21 09:30:00,43.07,43.12,42.97,43.11,119009.0,42.0801,42.129,41.9824,42.1192,119009.0
2019-10-21 09:35:00,43.13,43.34,43.11,43.3,138769.0,42.1387,42.3439,42.1192,42.3048,138769.0
2019-10-21 09:40:00,43.28,43.35,43.25,43.27,81779.0,42.2853,42.3537,42.256,42.2755,81779.0
2019-10-21 09:45:00,43.26,43.4,43.26,43.38,73646.0,42.2657,42.4025,42.2657,42.383,73646.0
2019-10-21 09:50:00,43.38,43.44,43.34,43.42,63365.0,42.383,42.4416,42.3439,42.4221,63365.0
2019-10-21 09:55:00,43.42,43.42,43.25,43.26,72146.0,42.4221,42.4221,42.256,42.2657,72146.0
2019-10-21 10:00:00,43.25,43.27,43.22,43.24,61615.0,42.256,42.2755,42.2267,42.2462,61615.0
2019-10-21 10:05:00,43.23,43.26,43.14,43.16,45358.0,42.2364,42.2657,42.1485,42.168,45358.0
2019-10-21 10:10:00,43.16,43.23,43.14,43.22,52485.0,42.168,42.2364,42.1485,42.2267,52485.0
2019-10-21 10:15:00,43.22,43.23,43.16,43.18,56198.0,42.2267,42.2364,42.168,42.1876,56198.0
2019-10-21 10:20:00,43.16,43.18,43.1,43.12,45027.0,42.168,42.1876,42.1094,42.129,45027.0
2019-10-21 10:25:00,43.12,43.13,43.09,43.12,86315.0,42.129,42.1387,42.0997,42.129,86315.0
2019-10-21 10:30:00,43.12,43.13,43.06,43.08,70967.0,42.129,42.1387,42.0703,42.0899,70967.0
2019-10-21 10:35:00,43.08,43.12,43.02,43.09,111157.0,42.0899,42.129,42.0313,42.0997,111157.0
2019-10-21 10:40:00,43.1,43.15,43.1,43.14,23498.0,42.1094,42.1583,42.1094,42.1485,23498.0
2019-10-21 10:45:00,43.13,43.19,43.09,43.1,56043.0,42.1387,42.1974,42.0997,42.1094,56043.0
2019-10-21 10:50:00,43.1,43.12,43.07,43.08,84389.0,42.1094,42.129,42.0801,42.0899,84389.0
2019-10-21 10:55:00,43.09,43.26,43.09,43.2,93511.0,42.0997,42.2657,42.0997,42.2071,93511.0
2019-10-21 11:00:00,43.21,43.23,43.1,43.2,239269.0,42.2169,42.2364,42.1094,42.2071,239269.0
2019-10-21 11:05:00,43.2,43.26,43.19,43.25,70862.0,42.2071,42.2657,42.1974,42.256,70862.0
2019-10-21 11:10:00,43.26,43.28,43.19,43.21,85987.0,42.2657,42.2853,42.1974,42.2169,85987.0
2019-10-21 11:15:00,43.21,43.22,43.14,43.16,190282.0,42.2169,42.2267,42.1485,42.168,190282.0
2019-10-21 11:20:00,43.16,43.19,43.08,43.15,200933.0,42.168,42.1974,42.0899,42.1583,200933.0
2019-10-21 11:25:00,43.15,43.26,43.12,43.24,210874.0,42.1583,42.2657,42.129,42.2462,210874.0
2019-10-21 11:30:00,43.25,43.27,43.21,43.22,35480.0,42.256,42.2755,42.2169,42.2267,35480.0
2019-10-21 11:35:00,43.23,43.34,43.19,43.34,58157.0,42.2364,42.3439,42.1974,42.3439,58157.0
2019-10-21 11:40:00,43.35,43.4,43.33,43.34,19131.0,42.3537,42.4025,42.3341,42.3439,19131.0
2019-10-21 11:45:00,43.34,43.38,43.33,43.35,19742.0,42.3439,42.383,42.3341,42.3537,19742.0
2019-10-21 11:50:00,43.34,43.38,43.34,43.37,17038.0,42.3439,42.383,42.3439,42.3732,17038.0
2019-10-21 11:55:00,43.37,43.41,43.35,43.38,31118.0,42.3732,42.4123,42.3537,42.383,31118.0
2019-10-21 12:00:00,43.37,43.39,43.32,43.35,39729.0,42.3732,42.3928,42.3244,42.3537,39729.0
2019-10-21 12:05:00,43.35,43.4,43.35,43.4,13251.0,42.3537,42.4025,42.3537,42.4025,13251.0
2019-10-21 12:10:00,43.4,43.44,43.38,43.43,11152.0,42.4025,42.4416,42.383,42.4318,11152.0
2019-10-21 12:15:00,43.43,43.44,43.4,43.41,14007.0,42.4318,42.4416,42.4025,42.4123,14007.0
2019-10-21 12:20:00,43.41,43.42,43.38,43.41,25009.0,42.4123,42.4221,42.383,42.4123,25009.0
2019-10-21 12:25:00,43.41,43.42,43.4,43.41,7776.0,42.4123,42.4221,42.4025,42.4123,7776.0
2019-10-21 12:30:00,43.41,43.42,43.4,43.42,10728.0,42.4123,42.4221,42.4025,42.4221,10728.0
2019-10-21 12:35:00,43.41,43.49,43.4,43.48,16864.0,42.4123,42.4905,42.4025,42.4807,16864.0
2019-10-21 12:40:00,43.47,43.49,43.46,43.48,10411.0,42.4709,42.4905,42.4611,42.4807,10411.0
2019-10-21 12:45:00,43.48,43.49,43.47,43.49,7158.0,42.4807,42.4905,42.4709,42.4905,7158.0
2019-10-21 12:50:00,43.49,43.52,43.48,43.49,12750.0,42.4905,42.5198,42.4807,42.4905,12750.0
2019-10-21 12:55:00,43.48,43.51,43.47,43.51,12734.0,42.4807,42.51,42.4709,42.51,12734.0
2019-10-21 13:00:00,43.5,43.51,43.46,43.47,19935.0,42.5002,42.51,42.4611,42.4709,19935.0
2019-10-21 13:05:00,43.46,43.47,43.39,43.4,8954.0,42.4611,42.4709,42.3928,42.4025,8954.0
2019-10-21 13:10:00,43.4,43.4,43.34,43.34,21859.0,42.4025,42.4025,42.3439,42.3439,21859.0
2019-10-21 13:15:00,43.34,43.35,43.33,43.34,15912.0,42.3439,42.3537,42.3341,42.3439,15912.0
2019-10-21 13:20:00,43.34,43.35,43.3,43.3,17950.0,42.3439,42.3537,42.3048,42.3048,17950.0
2019-10-21 13:25:00,43.31,43.31,43.13,43.14,43029.0,42.3146,42.3146,42.1387,42.1485,43029.0
2019-10-21 13:30:00,43.13,43.14,43.07,43.1,85817.0,42.1387,42.1485,42.0801,42.1094,85817.0
2019-10-21 13:35:00,43.11,43.12,43.03,43.03,58937.0,42.1192,42.129,42.041,42.041,58937.0
2019-10-21 13:40:00,43.04,43.16,43.03,43.14,35307.0,42.0508,42.168,42.041,42.1485,35307.0
2019-10-21 13:45:00,43.14,43.15,43.09,43.1,15963.0,42.1485,42.1583,42.0997,42.1094,15963.0
2019-10-21 13:50:00,43.11,43.12,43.08,43.1,17763.0,42.1192,42.129,42.0899,42.1094,17763.0
2019-10-21 13:55:00,43.1,43.13,43.09,43.11,12970.0,42.1094,42.1387,42.0997,42.1192,12970.0
2019-10-21 14:00:00,43.11,43.11,43.06,43.09,14048.0,42.1192,42.1192,42.0703,42.0997,14048.0
2019-10-21 14:05:00,43.09,43.12,43.09,43.1,9227.0,42.0997,42.129,42.0997,42.1094,9227.0
2019-10-21 14:10:00,43.1,43.12,43.09,43.11,12323.0,42.1094,42.129,42.0997,42.1192,12323.0
2019-10-21 14:15:00,43.11,43.17,43.1,43.11,24838.0,42.1192,42.1778,42.1094,42.1192,24838.0
2019-10-21 14:20:00,43.11,43.12,43.02,43.03,22569.0,42.1192,42.129,42.0313,42.041,22569.0
2019-10-21 14:25:00,43.03,43.03,42.98,42.98,17954.0,42.041,42.041,41.9922,41.9922,17954.0
2019-10-21 14:30:00,42.99,43.07,42.98,43.02,18673.0,42.0019,42.0801,41.9922,42.0313,18673.0
2019-10-21 14:35:00,43.02,43.05,43.0,43.04,22643.0,42.0313,42.0606,42.0117,42.0508,22643.0
2019-10-21 14:40:00,43.03,43.04,43.01,43.02,7112.0,42.041,42.0508,42.0215,42.0313,7112.0
2019-10-21 14:45:00,43.02,43.05,43.01,43.04,11616.0,42.0313,42.0606,42.0215,42.0508,11616.0
2019-10-21 14:50:00,43.03,43.06,43.02,43.05,8099.0,42.041,42.0703,42.0313,42.0606,8099.0
2019-10-21 14:55:00,43.05,43.06,43.04,43.06,12743.0,42.0606,42.0703,42.0508,42.0703,12743.0
2019-10-21 15:00:00,43.05,43.07,43.04,43.05,18839.0,42.0606,42.0801,42.0508,42.0606,18839.0
2019-10-21 15:05:00,43.06,43.13,43.05,43.09,25704.0,42.0703,42.1387,42.0606,42.0997,25704.0
2019-10-21 15:10:00,43.09,43.1,43.07,43.09,15876.0,42.0997,42.1094,42.0801,42.0997,15876.0
2019-10-21 15:15:00,43.09,43.13,43.09,43.12,25111.0,42.0997,42.1387,42.0997,42.129,25111.0
2019-10-21 15:20:00,43.11,43.11,43.08,43.09,23206.0,42.1192,42.1192,42.0899,42.0997,23206.0
2019-10-21 15:25:00,43.09,43.12,43.08,43.08,30926.0,42.0997,42.129,42.0899,42.0899,30926.0
2019-10-21 15:30:00,43.08,43.11,43.08,43.08,24921.0,42.0899,42.1192,42.0899,42.0899,24921.0
2019-10-21 15:35:00,43.09,43.11,43.07,43.08,44639.0,42.0997,42.1192,42.0801,42.0899,44639.0
2019-10-21 15:40:00,43.07,43.1,43.06,43.08,31532.0,42.0801,42.1094,42.0703,42.0899,31532.0
2019-10-21 15:45:00,43.08,43.08,43.03,43.05,60935.0,42.0899,42.0899,42.041,42.0606,60935.0
2019-10-21 15:50:00,43.05,43.12,43.05,43.11,53980.0,42.0606,42.129,42.0606,42.1192,53980.0
2019-10-21 15:55:00,43.11,43.13,43.01,43.12,219385.0,42.1192,42.1387,42.0215,42.129,219385.0
2019-10-22 09:30:00,43.14,43.24,42.89,43.03,104223.0,42.1485,42.2462,41.9042,42.041,104223.0
2019-10-22 09:35:00,43.04,43.06,42.92,42.92,54590.0,42.0508,42.0703,41.9336,41.9336,54590.0
2019-10-22 09:40:00,42.95,42.96,42.71,42.82,62992.0,41.9629,41.9726,41.7284,41.8359,62992.0
2019-10-22 09:45:00,42.82,42.83,42.71,42.72,41418.0,41.8359,41.8456,41.7284,41.7382,41418.0
2019-10-22 09:50:00,42.72,42.79,42.71,42.75,46790.0,41.7382,41.8065,41.7284,41.7675,46790.0
2019-10-22 09:55:00,42.76,42.79,42.71,42.78,19602.0,41.7772,41.8065,41.7284,41.7968,19602.0
2019-10-22 10:00:00,42.79,42.83,42.69,42.7,34108.0,41.8065,41.8456,41.7088,41.7186,34108.0
2019-10-22 10:05:00,42.7,42.79,42.69,42.76,27740.0,41.7186,41.8065,41.7088,41.7772,27740.0
2019-10-22 10:10:00,42.76,42.77,42.69,42.71,31223.0,41.7772,41.787,41.7088,41.7284,31223.0
2019-10-22 10:15:00,42.72,42.75,42.7,42.71,19262.0,41.7382,41.7675,41.7186,41.7284,19262.0
2019-10-22 10:20:00,42.71,42.74,42.66,42.71,20786.0,41.7284,41.7577,41.6795,41.7284,20786.0
2019-10-22 10:25:00,42.71,42.74,42.7,42.74,11125.0,41.7284,41.7577,41.7186,41.7577,11125.0
2019-10-22 10:30:00,42.75,42.76,42.7,42.7,17377.0,41.7675,41.7772,41.7186,41.7186,17377.0
2019-10-22 10:35:00,42.71,42.75,42.71,42.74,14424.0,41.7284,41.7675,41.7284,41.7577,14424.0
2019-10-22 10:40:00,42.75,42.78,42.71,42.75,34321.0,41.7675,41.7968,41.7284,41.7675,34321.0
2019-10-22 10:45:00,42.76,42.78,42.71,42.77,48560.0,41.7772,41.7968,41.7284,41.787,48560.0
2019-10-22 10:50:00,42.77,42.79,42.73,42.73,37173.0,41.787,41.8065,41.7479,41.7479,37173.0
2019-10-22 10:55:00,42.73,42.77,42.71,42.73,42575.0,41.7479,41.787,41.7284,41.7479,42575.0
2019-10-22 11:00:00,42.73,42.78,42.71,42.77,45587.0,41.7479,41.7968,41.7284,41.787,45587.0
2019-10-22 11:05:00,42.78,42.89,42.77,42.84,43451.0,41.7968,41.9042,41.787,41.8554,43451.0
2019-10-22 11:10:00,42.85,42.85,42.81,42.82,26042.0,41.8652,41.8652,41.8261,41.8359,26042.0
2019-10-22 11:15:00,42.83,42.83,42.79,42.8,43587.0,41.8456,41.8456,41.8065,41.8163,43587.0
2019-10-22 11:20:00,42.8,42.8,42.72,42.73,39811.0,41.8163,41.8163,41.7382,41.7479,39811.0
2019-10-22 11:25:00,42.73,42.8,42.72,42.76,43563.0,41.7479,41.8163,41.7382,41.7772,43563.0
2019-10-22 11:30:00,42.75,42.75,42.71,42.75,35223.0,41.7675,41.7675,41.7284,41.7675,35223.0
2019-10-22 11:35:00,42.74,42.81,42.73,42.79,31140.0,41.7577,41.8261,41.7479,41.8065,31140.0
2019-10-22 11:40:00,42.79,42.8,42.73,42.75,26377.0,41.8065,41.8163,41.7479,41.7675,26377.0
2019-10-22 11:45:00,42.75,42.77,42.68,42.7,24046.0,41.7675,41.787,41.6991,41.7186,24046.0
2019-10-22 11:50:00,42.7,42.75,42.69,42.71,31214.0,41.7186,41.7675,41.7088,41.7284,31214.0
2019-10-22 11:55:00,42.71,42.75,42.7,42.7,27194.0,41.7284,41.7675,41.7186,41.7186,27194.0
2019-10-22 12:00:00,42.7,42.72,42.68,42.72,21384.0,41.7186,41.7382,41.6991,41.7382,21384.0
2019-10-22 12:05:00,42.72,42.77,42.71,42.72,44540.0,41.7382,41.787,41.7284,41.7382,44540.0
2019-10-22 12:10:00,42.72,42.77,42.71,42.75,19937.0,41.7382,41.787,41.7284,41.7675,19937.0
2019-10-22 12:15:00,42.75,42.75,42.69,42.71,44373.0,41.7675,41.7675,41.7088,41.7284,44373.0
2019-10-22 12:20:00,42.71,42.77,42.7,42.72,55473.0,41.7284,41.787,41.7186,41.7382,55473.0
2019-10-22 12:25:00,42.72,42.75,42.69,42.75,32497.0,41.7382,41.7675,41.7088,41.7675,32497.0
2019-10-22 12:30:00,42.75,42.77,42.71,42.71,48968.0,41.7675,41.787,41.7284,41.7284,48968.0
2019-10-22 12:35:00,42.72,42.75,42.67,42.67,78950.0,41.7382,41.7675,41.6893,41.6893,78950.0
2019-10-22 12:40:00,42.67,42.69,42.62,42.66,104543.0,41.6893,41.7088,41.6405,41.6795,104543.0
2019-10-22 12:45:00,42.66,42.66,42.62,42.64,56710.0,41.6795,41.6795,41.6405,41.66,56710.0
2019-10-22 12:50:00,42.64,42.65,42.63,42.65,22173.0,41.66,41.6698,41.6502,41.6698,22173.0
2019-10-22 12:55:00,42.65,42.68,42.63,42.64,47009.0,41.6698,41.6991,41.6502,41.66,47009.0
2019-10-22 13:00:00,42.63,42.67,42.63,42.66,20123.0,41.6502,41.6893,41.6502,41.6795,20123.0
2019-10-22 13:05:00,42.67,42.68,42.66,42.68,20683.0,41.6893,41.6991,41.6795,41.6991,20683.0
2019-10-22 13:10:00,42.67,42.68,42.63,42.67,24038.0,41.6893,41.6991,41.6502,41.6893,24038.0
2019-10-22 13:15:00,42.66,42.67,42.63,42.66,15441.0,41.6795,41.6893,41.6502,41.6795,15441.0
2019-10-22 13:20:00,42.66,42.67,42.64,42.65,14335.0,41.6795,41.6893,41.66,41.6698,14335.0
2019-10-22 13:25:00,42.65,42.67,42.64,42.67,18619.0,41.6698,41.6893,41.66,41.6893,18619.0
2019-10-22 13:30:00,42.66,42.68,42.65,42.68,23090.0,41.6795,41.6991,41.6698,41.6991,23090.0
2019-10-22 13:35:00,42.68,42.71,42.65,42.71,24365.0,41.6991,41.7284,41.6698,41.7284,24365.0
2019-10-22 13:40:00,42.71,42.71,42.69,42.71,18361.0,41.7284,41.7284,41.7088,41.7284,18361.0
2019-10-22 13:45:00,42.7,42.71,42.69,42.7,19107.0,41.7186,41.7284,41.7088,41.7186,19107.0
2019-10-22 13:50:00,42.71,42.76,42.7,42.73,39687.0,41.7284,41.7772,41.7186,41.7479,39687.0
2019-10-22 13:55:00,42.73,42.75,42.69,42.75,39062.0,41.7479,41.7675,41.7088,41.7675,39062.0
2019-10-22 14:00:00,42.75,42.82,42.73,42.78,39902.0,41.7675,41.8359,41.7479,41.7968,39902.0
2019-10-22 14:05:00,42.78,42.83,42.77,42.8,56658.0,41.7968,41.8456,41.787,41.8163,56658.0
2019-10-22 14:10:00,42.81,42.85,42.81,42.82,32122.0,41.8261,41.8652,41.8261,41.8359,32122.0
2019-10-22 14:15:00,42.83,42.95,42.82,42.87,146160.0,41.8456,41.9629,41.8359,41.8847,146160.0
2019-10-22 14:20:00,42.88,42.88,42.81,42.82,48275.0,41.8945,41.8945,41.8261,41.8359,48275.0
2019-10-22 14:25:00,42.82,42.83,42.77,42.8,47847.0,41.8359,41.8456,41.787,41.8163,47847.0
2019-10-22 14:30:00,42.8,42.81,42.6,42.65,115480.0,41.8163,41.8261,41.6209,41.6698,115480.0
2019-10-22 14:35:00,42.65,42.68,42.63,42.68,31479.0,41.6698,41.6991,41.6502,41.6991,31479.0
2019-10-22 14:40:00,42.68,42.7,42.65,42.66,32770.0,41.6991,41.7186,41.6698,41.6795,32770.0
2019-10-22 14:45:00,42.66,42.67,42.63,42.66,22829.0,41.6795,41.6893,41.6502,41.6795,22829.0
2019-10-22 14:50:00,42.66,42.67,42.62,42.66,16727.0,41.6795,41.6893,41.6405,41.6795,16727.0
2019-10-22 14:55:00,42.67,42.69,42.64,42.66,26781.0,41.6893,41.7088,41.66,41.6795,26781.0
2019-10-22 15:00:00,42.66,42.67,42.58,42.6,32531.0,41.6795,41.6893,41.6014,41.6209,32531.0
2019-10-22 15:05:00,42.6,42.63,42.58,42.6,16289.0,41.6209,41.6502,41.6014,41.6209,16289.0
2019-10-22 15:10:00,42.61,42.64,42.6,42.64,14113.0,41.6307,41.66,41.6209,41.66,14113.0
2019-10-22 15:15:00,42.65,42.67,42.61,42.66,39439.0,41.6698,41.6893,41.6307,41.6795,39439.0
2019-10-22 15:20:00,42.65,42.67,42.63,42.65,24637.0,41.6698,41.6893,41.6502,41.6698,24637.0
2019-10-22 15:25:00,42.66,42.67,42.64,42.66,44754.0,41.6795,41.6893,41.66,41.6795,44754.0
2019-10-22 15:30:00,42.65,42.68,42.65,42.66,40894.0,41.6698,41.6991,41.6698,41.6795,40894.0
2019-10-22 15:35:00,42.66,42.66,42.6,42.61,50748.0,41.6795,41.6795,41.6209,41.6307,50748.0
2019-10-22 15:40:00,42.61,42.62,42.59,42.6,48561.0,41.6307,41.6405,41.6111,41.6209,48561.0
2019-10-22 15:45:00,42.6,42.61,42.54,42.55,56357.0,41.6209,41.6307,41.5623,41.5721,56357.0
2019-10-22 15:50:00,42.55,42.56,42.53,42.55,73532.0,41.5721,41.5818,41.5525,41.5721,73532.0
2019-10-22 15:55:00,42.54,42.56,42.53,42.55,154018.0,41.5623,41.5818,41.5525,41.5721,154018.0
2019-10-23 09:30:00,43.04,43.04,42.68,42.7,228923.0,42.0508,42.0508,41.6991,41.7186,228923.0
2019-10-23 09:35:00,42.68,43.01,42.64,43.01,104832.0,41.6991,42.0215,41.66,42.0215,104832.0
2019-10-23 09:40:00,43.01,43.09,42.96,43.02,64566.0,42.0215,42.0997,41.9726,42.0313,64566.0
2019-10-23 09:45:00,43.02,43.09,42.95,43.02,74167.0,42.0313,42.0997,41.9629,42.0313,74167.0
2019-10-23 09:50:00,43.02,43.03,42.94,42.95,54201.0,42.0313,42.041,41.9531,41.9629,54201.0
2019-10-23 09:55:00,42.95,43.0,42.87,42.95,44298.0,41.9629,42.0117,41.8847,41.9629,44298.0
2019-10-23 10:00:00,42.95,42.95,42.79,42.82,58570.0,41.9629,41.9629,41.8065,41.8359,58570.0
2019-10-23 10:05:00,42.83,42.84,42.76,42.8,53797.0,41.8456,41.8554,41.7772,41.8163,53797.0
2019-10-23 10:10:00,42.8,42.82,42.76,42.76,34645.0,41.8163,41.8359,41.7772,41.7772,34645.0
2019-10-23 10:15:00,42.76,42.9,42.71,42.88,78156.0,41.7772,41.914,41.7284,41.8945,78156.0
2019-10-23 10:20:00,42.88,42.88,42.8,42.84,65279.0,41.8945,41.8945,41.8163,41.8554,65279.0
2019-10-23 10:25:00,42.84,42.92,42.83,42.9,43242.0,41.8554,41.9336,41.8456,41.914,43242.0
2019-10-23 10:30:00,42.9,42.97,42.85,42.91,34517.0,41.914,41.9824,41.8652,41.9238,34517.0
2019-10-23 10:35:00,42.92,42.99,42.91,42.96,63355.0,41.9336,42.0019,41.9238,41.9726,63355.0
2019-10-23 10:40:00,42.96,42.99,42.92,42.96,58847.0,41.9726,42.0019,41.9336,41.9726,58847.0
2019-10-23 10:45:00,42.96,42.96,42.91,42.91,54384.0,41.9726,41.9726,41.9238,41.9238,54384.0
2019-10-23 10:50:00,42.9,42.96,42.86,42.96,71956.0,41.914,41.9726,41.8749,41.9726,71956.0
2019-10-23 10:55:00,42.95,43.01,42.9,43.01,79102.0,41.9629,42.0215,41.914,42.0215,79102.0
2019-10-23 11:00:00,43.02,43.04,42.99,43.02,87820.0,42.0313,42.0508,42.0019,42.0313,87820.0
2019-10-23 11:05:00,43.01,43.06,42.98,43.05,92085.0,42.0215,42.0703,41.9922,42.0606,92085.0
2019-10-23 11:10:00,43.06,43.08,43.0,43.02,80048.0,42.0703,42.0899,42.0117,42.0313,80048.0
2019-10-23 11:15:00,43.03,43.05,43.0,43.03,75820.0,42.041,42.0606,42.0117,42.041,75820.0
2019-10-23 11:20:00,43.04,43.08,43.02,43.05,88554.0,42.0508,42.0899,42.0313,42.0606,88554.0
2019-10-23 11:25:00,43.05,43.07,43.03,43.05,78578.0,42.0606,42.0801,42.041,42.0606,78578.0
2019-10-23 11:30:00,43.05,43.11,43.02,43.06,91520.0,42.0606,42.1192,42.0313,42.0703,91520.0
2019-10-23 11:35:00,43.05,43.06,43.02,43.04,45752.0,42.0606,42.0703,42.0313,42.0508,45752.0
2019-10-23 11:40:00,43.04,43.06,43.03,43.05,55592.0,42.0508,42.0703,42.041,42.0606,55592.0
2019-10-23 11:45:00,43.04,43.08,43.03,43.06,75745.0,42.0508,42.0899,42.041,42.0703,75745.0
2019-10-23 11:50:00,43.07,43.08,43.04,43.06,52440.0,42.0801,42.0899,42.0508,42.0703,52440.0
2019-10-23 11:55:00,43.06,43.07,43.05,43.05,46618.0,42.0703,42.0801,42.0606,42.0606,46618.0
2019-10-23 12:00:00,43.06,43.09,43.04,43.05,74145.0,42.0703,42.0997,42.0508,42.0606,74145.0
2019-10-23 12:05:00,43.05,43.07,43.04,43.07,76865.0,42.0606,42.0801,42.0508,42.0801,76865.0
2019-10-23 12:10:00,43.06,43.1,43.05,43.07,52397.0,42.0703,42.1094,42.0606,42.0801,52397.0
2019-10-23 12:15:00,43.07,43.08,43.05,43.05,26448.0,42.0801,42.0899,42.0606,42.0606,26448.0
2019-10-23 12:20:00,43.05,43.13,43.05,43.11,51990.0,42.0606,42.1387,42.0606,42.1192,51990.0
2019-10-23 12:25:00,43.12,43.2,43.11,43.2,54162.0,42.129,42.2071,42.1192,42.2071,54162.0
2019-10-23 12:30:00,43.2,43.27,43.19,43.27,46313.0,42.2071,42.2755,42.1974,42.2755,46313.0
2019-10-23 12:35:00,43.26,43.3,43.26,43.29,32463.0,42.2657,42.3048,42.2657,42.2951,32463.0
2019-10-23 12:40:00,43.29,43.4,43.28,43.38,115246.0,42.2951,42.4025,42.2853,42.383,115246.0
2019-10-23 12:45:00,43.38,43.42,43.32,43.41,40580.0,42.383,42.4221,42.3244,42.4123,40580.0
2019-10-23 12:50:00,43.41,43.41,43.32,43.38,90305.0,42.4123,42.4123,42.3244,42.383,90305.0
2019-10-23 12:55:00,43.39,43.41,43.36,43.4,40961.0,42.3928,42.4123,42.3634,42.4025,40961.0
2019-10-23 13:00:00,43.39,43.45,43.39,43.4,102692.0,42.3928,42.4514,42.3928,42.4025,102692.0
2019-10-23 13:05:00,43.4,43.53,43.39,43.52,41413.0,42.4025,42.5295,42.3928,42.5198,41413.0
2019-10-23 13:10:00,43.52,43.54,43.48,43.49,41427.0,42.5198,42.5393,42.4807,42.4905,41427.0
2019-10-23 13:15:00,43.49,43.56,43.48,43.56,22019.0,42.4905,42.5588,42.4807,42.5588,22019.0
2019-10-23 13:20:00,43.56,43.6,43.55,43.58,51074.0,42.5588,42.5979,42.5491,42.5784,51074.0
2019-10-23 13:25:00,43.58,43.61,43.54,43.54,86710.0,42.5784,42.6077,42.5393,42.5393,86710.0
2019-10-23 13:30:00,43.55,43.6,43.54,43.6,158847.0,42.5491,42.5979,42.5393,42.5979,158847.0
2019-10-23 13:35:00,43.61,43.66,43.58,43.66,115358.0,42.6077,42.6565,42.5784,42.6565,115358.0
2019-10-23 13:40:00,43.66,43.68,43.64,43.65,53525.0,42.6565,42.6761,42.637,42.6468,53525.0
2019-10-23 13:45:00,43.65,43.72,43.64,43.72,41035.0,42.6468,42.7152,42.637,42.7152,41035.0
2019-10-23 13:50:00,43.71,43.73,43.68,43.69,27967.0,42.7054,42.7249,42.6761,42.6859,27967.0
2019-10-23 13:55:00,43.7,43.71,43.64,43.66,32101.0,42.6956,42.7054,42.637,42.6565,32101.0
2019-10-23 14:00:00,43.66,43.68,43.63,43.68,37979.0,42.6565,42.6761,42.6272,42.6761,37979.0
2019-10-23 14:05:00,43.67,43.7,43.64,43.68,35780.0,42.6663,42.6956,42.637,42.6761,35780.0
2019-10-23 14:10:00,43.68,43.71,43.67,43.71,38432.0,42.6761,42.7054,42.6663,42.7054,38432.0
2019-10-23 14:15:00,43.71,43.71,43.66,43.68,34386.0,42.7054,42.7054,42.6565,42.6761,34386.0
2019-10-23 14:20:00,43.67,43.69,43.66,43.69,22438.0,42.6663,42.6859,42.6565,42.6859,22438.0
2019-10-23 14:25:00,43.69,43.7,43.64,43.69,149991.0,42.6859,42.6956,42.637,42.6859,149991.0
2019-10-23 14:30:00,43.69,43.82,43.69,43.79,60009.0,42.6859,42.8129,42.6859,42.7836,60009.0
2019-10-23 14:35:00,43.79,43.8,43.71,43.75,71513.0,42.7836,42.7933,42.7054,42.7445,71513.0
2019-10-23 14:40:00,43.76,43.83,43.75,43.8,39190.0,42.7543,42.8226,42.7445,42.7933,39190.0
2019-10-23 14:45:00,43.8,43.82,43.78,43.82,42668.0,42.7933,42.8129,42.7738,42.8129,42668.0
2019-10-23 14:50:00,43.81,43.82,43.78,43.81,29130.0,42.8031,42.8129,42.7738,42.8031,29130.0
2019-10-23 14:55:00,43.81,43.84,43.8,43.82,39308.0,42.8031,42.8324,42.7933,42.8129,39308.0
2019-10-23 15:00:00,43.83,43.86,43.81,43.85,91950.0,42.8226,42.852,42.8031,42.8422,91950.0
2019-10-23 15:05:00,43.85,43.92,43.84,43.91,131583.0,42.8422,42.9106,42.8324,42.9008,131583.0
2019-10-23 15:10:00,43.9,43.92,43.87,43.88,51748.0,42.891,42.9106,42.8617,42.8715,51748.0
2019-10-23 15:15:00,43.88,43.93,43.87,43.93,46752.0,42.8715,42.9203,42.8617,42.9203,46752.0
2019-10-23 15:20:00,43.93,43.95,43.89,43.93,68669.0,42.9203,42.9399,42.8813,42.9203,68669.0
2019-10-23 15:25:00,43.92,43.96,43.91,43.95,88951.0,42.9106,42.9497,42.9008,42.9399,88951.0
2019-10-23 15:30:00,43.95,43.96,43.93,43.95,78889.0,42.9399,42.9497,42.9203,42.9399,78889.0
2019-10-23 15:35:00,43.94,43.99,43.94,43.98,105273.0,42.9301,42.979,42.9301,42.9692,105273.0
2019-10-23 15:40:00,43.98,44.01,43.96,43.98,113463.0,42.9692,42.9985,42.9497,42.9692,113463.0
2019-10-23 15:45:00,43.98,44.0,43.97,44.0,88545.0,42.9692,42.9887,42.9594,42.9887,88545.0
2019-10-23 15:50:00,44.0,44.05,43.99,44.02,180915.0,42.9887,43.0376,42.979,43.0083,180915.0
2019-10-23 15:55:00,44.03,44.08,43.99,44.01,423687.0,43.018,43.0669,42.979,42.9985,423687.0
2019-10-24 09:30:00,44.05,44.09,43.89,44.04,73420.0,43.0376,43.0767,42.8813,43.0278,73420.0
2019-10-24 09:35:00,44.02,44.08,43.95,43.97,31999.0,43.0083,43.0669,42.9399,42.9594,31999.0
2019-10-24 09:40:00,43.96,43.99,43.82,43.83,32069.0,42.9497,42.979,42.8129,42.8226,32069.0
2019-10-24 09:45:00,43.83,43.85,43.62,43.64,54412.0,42.8226,42.8422,42.6175,42.637,54412.0
2019-10-24 09:50:00,43.65,43.65,43.54,43.55,53963.0,42.6468,42.6468,42.5393,42.5491,53963.0
2019-10-24 09:55:00,43.56,43.58,43.49,43.54,31321.0,42.5588,42.5784,42.4905,42.5393,31321.0
2019-10-24 10:00:00,43.52,43.52,43.25,43.26,97848.0,42.5198,42.5198,42.256,42.2657,97848.0
2019-10-24 10:05:00,43.26,43.31,43.19,43.31,77309.0,42.2657,42.3146,42.1974,42.3146,77309.0
2019-10-24 10:10:00,43.31,43.35,43.27,43.31,72586.0,42.3146,42.3537,42.2755,42.3146,72586.0
2019-10-24 10:15:00,43.31,43.33,43.29,43.3,44033.0,42.3146,42.3341,42.2951,42.3048,44033.0
2019-10-24 10:20:00,43.29,43.35,43.29,43.33,42678.0,42.2951,42.3537,42.2951,42.3341,42678.0
2019-10-24 10:25:00,43.32,43.38,43.29,43.34,33460.0,42.3244,42.383,42.2951,42.3439,33460.0
2019-10-24 10:30:00,43.33,43.35,43.28,43.33,36651.0,42.3341,42.3537,42.2853,42.3341,36651.0
2019-10-24 10:35:00,43.33,43.43,43.32,43.41,35817.0,42.3341,42.4318,42.3244,42.4123,35817.0
2019-10-24 10:40:00,43.4,43.45,43.31,43.32,15911.0,42.4025,42.4514,42.3146,42.3244,15911.0
2019-10-24 10:45:00,43.32,43.34,43.28,43.3,56752.0,42.3244,42.3439,42.2853,42.3048,56752.0
2019-10-24 10:50:00,43.29,43.34,43.28,43.34,48850.0,42.2951,42.3439,42.2853,42.3439,48850.0
2019-10-24 10:55:00,43.34,43.34,43.23,43.31,40050.0,42.3439,42.3439,42.2364,42.3146,40050.0
2019-10-24 11:00:00,43.31,43.32,43.28,43.31,19907.0,42.3146,42.3244,42.2853,42.3146,19907.0
2019-10-24 11:05:00,43.3,43.41,43.29,43.41,19500.0,42.3048,42.4123,42.2951,42.4123,19500.0
2019-10-24 11:10:00,43.41,43.43,43.34,43.36,23880.0,42.4123,42.4318,42.3439,42.3634,23880.0
2019-10-24 11:15:00,43.36,43.45,43.35,43.4,31084.0,42.3634,42.4514,42.3537,42.4025,31084.0
2019-10-24 11:20:00,43.4,43.43,43.37,43.39,36333.0,42.4025,42.4318,42.3732,42.3928,36333.0
2019-10-24 11:25:00,43.39,43.44,43.38,43.41,26900.0,42.3928,42.4416,42.383,42.4123,26900.0
2019-10-24 11:30:00,43.42,43.49,43.39,43.49,15076.0,42.4221,42.4905,42.3928,42.4905,15076.0
2019-10-24 11:35:00,43.48,43.55,43.48,43.55,42569.0,42.4807,42.5491,42.4807,42.5491,42569.0
2019-10-24 11:40:00,43.55,43.58,43.52,43.55,50819.0,42.5491,42.5784,42.5198,42.5491,50819.0
2019-10-24 11:45:00,43.55,43.56,43.44,43.47,32897.0,42.5491,42.5588,42.4416,42.4709,32897.0
2019-10-24 11:50:00,43.47,43.52,43.39,43.51,55209.0,42.4709,42.5198,42.3928,42.51,55209.0
2019-10-24 11:55:00,43.51,43.6,43.51,43.59,19968.0,42.51,42.5979,42.51,42.5882,19968.0
2019-10-24 12:00:00,43.59,43.64,43.58,43.59,28998.0,42.5882,42.637,42.5784,42.5882,28998.0
2019-10-24 12:05:00,43.59,43.59,43.5,43.58,34633.0,42.5882,42.5882,42.5002,42.5784,34633.0
2019-10-24 12:10:00,43.58,43.61,43.54,43.6,38785.0,42.5784,42.6077,42.5393,42.5979,38785.0
2019-10-24 12:15:00,43.59,43.6,43.53,43.59,132781.0,42.5882,42.5979,42.5295,42.5882,132781.0
2019-10-24 12:20:00,43.59,43.6,43.54,43.55,21744.0,42.5882,42.5979,42.5393,42.5491,21744.0
2019-10-24 12:25:00,43.56,43.64,43.55,43.62,22339.0,42.5588,42.637,42.5491,42.6175,22339.0
2019-10-24 12:30:00,43.63,43.68,43.61,43.64,19022.0,42.6272,42.6761,42.6077,42.637,19022.0
2019-10-24 12:35:00,43.65,43.75,43.65,43.71,19449.0,42.6468,42.7445,42.6468,42.7054,19449.0
2019-10-24 12:40:00,43.7,43.74,43.68,43.69,14889.0,42.6956,42.7347,42.6761,42.6859,14889.0
2019-10-24 12:45:00,43.7,43.7,43.64,43.65,15189.0,42.6956,42.6956,42.637,42.6468,15189.0
2019-10-24 12:50:00,43.65,43.65,43.6,43.63,12152.0,42.6468,42.6468,42.5979,42.6272,12152.0
2019-10-24 12:55:00,43.64,43.65,43.57,43.59,19000.0,42.637,42.6468,42.5686,42.5882,19000.0
2019-10-24 13:00:00,43.6,43.6,43.57,43.58,7757.0,42.5979,42.5979,42.5686,42.5784,7757.0
2019-10-24 13:05:00,43.58,43.6,43.55,43.58,26679.0,42.5784,42.5979,42.5491,42.5784,26679.0
2019-10-24 13:10:00,43.59,43.65,43.57,43.63,49346.0,42.5882,42.6468,42.5686,42.6272,49346.0
2019-10-24 13:15:00,43.61,43.61,43.55,43.6,86523.0,42.6077,42.6077,42.5491,42.5979,86523.0
2019-10-24 13:20:00,43.59,43.61,43.57,43.59,25375.0,42.5882,42.6077,42.5686,42.5882,25375.0
2019-10-24 13:25:00,43.6,43.65,43.58,43.65,16621.0,42.5979,42.6468,42.5784,42.6468,16621.0
2019-10-24 13:30:00,43.65,43.72,43.64,43.69,30282.0,42.6468,42.7152,42.637,42.6859,30282.0
2019-10-24 13:35:00,43.7,43.72,43.65,43.71,23025.0,42.6956,42.7152,42.6468,42.7054,23025.0
2019-10-24 13:40:00,43.71,43.74,43.7,43.73,13331.0,42.7054,42.7347,42.6956,42.7249,13331.0
2019-10-24 13:45:00,43.74,43.74,43.72,43.74,9836.0,42.7347,42.7347,42.7152,42.7347,9836.0
2019-10-24 13:50:00,43.73,43.75,43.72,43.73,13055.0,42.7249,42.7445,42.7152,42.7249,13055.0
2019-10-24 13:55:00,43.72,43.74,43.69,43.73,17263.0,42.7152,42.7347,42.6859,42.7249,17263.0
2019-10-24 14:00:00,43.73,43.78,43.73,43.77,27135.0,42.7249,42.7738,42.7249,42.764,27135.0
2019-10-24 14:05:00,43.77,43.83,43.76,43.82,18906.0,42.764,42.8226,42.7543,42.8129,18906.0
2019-10-24 14:10:00,43.83,43.84,43.78,43.84,18251.0,42.8226,42.8324,42.7738,42.8324,18251.0
2019-10-24 14:15:00,43.84,43.87,43.82,43.87,39076.0,42.8324,42.8617,42.8129,42.8617,39076.0
2019-10-24 14:20:00,43.86,43.88,43.83,43.86,64029.0,42.852,42.8715,42.8226,42.852,64029.0
2019-10-24 14:25:00,43.87,43.87,43.81,43.82,44595.0,42.8617,42.8617,42.8031,42.8129,44595.0
2019-10-24 14:30:00,43.82,43.9,43.81,43.9,40888.0,42.8129,42.891,42.8031,42.891,40888.0
2019-10-24 14:35:00,43.9,43.93,43.89,43.91,28329.0,42.891,42.9203,42.8813,42.9008,28329.0
2019-10-24 14:40:00,43.92,43.92,43.87,43.88,35102.0,42.9106,42.9106,42.8617,42.8715,35102.0
2019-10-24 14:45:00,43.88,43.92,43.87,43.88,49639.0,42.8715,42.9106,42.8617,42.8715,49639.0
2019-10-24 14:50:00,43.88,43.9,43.87,43.89,23864.0,42.8715,42.891,42.8617,42.8813,23864.0
2019-10-24 14:55:00,43.89,43.89,43.85,43.86,29670.0,42.8813,42.8813,42.8422,42.852,29670.0
2019-10-24 15:00:00,43.86,43.89,43.85,43.88,25184.0,42.852,42.8813,42.8422,42.8715,25184.0
2019-10-24 15:05:00,43.88,43.88,43.82,43.86,49452.0,42.8715,42.8715,42.8129,42.852,49452.0
2019-10-24 15:10:00,43.86,43.87,43.8,43.81,169285.0,42.852,42.8617,42.7933,42.8031,169285.0
2019-10-24 15:15:00,43.8,43.83,43.8,43.83,83735.0,42.7933,42.8226,42.7933,42.8226,83735.0
2019-10-24 15:20:00,43.83,43.83,43.79,43.8,129306.0,42.8226,42.8226,42.7836,42.7933,129306.0
2019-10-24 15:25:00,43.8,43.83,43.78,43.8,57013.0,42.7933,42.8226,42.7738,42.7933,57013.0
2019-10-24 15:30:00,43.8,43.82,43.79,43.8,180115.0,42.7933,42.8129,42.7836,42.7933,180115.0
2019-10-24 15:35:00,43.8,43.83,43.79,43.8,53285.0,42.7933,42.8226,42.7836,42.7933,53285.0
2019-10-24 15:40:00,43.81,43.82,43.8,43.82,75816.0,42.8031,42.8129,42.7933,42.8129,75816.0
2019-10-24 15:45:00,43.82,43.83,43.81,43.83,76675.0,42.8129,42.8226,42.8031,42.8226,76675.0
2019-10-24 15:50:00,43.83,43.86,43.82,43.86,107532.0,42.8226,42.852,42.8129,42.852,107532.0
2019-10-24 15:55:00,43.86,43.91,43.85,43.9,193466.0,42.852,42.9008,42.8422,42.891,193466.0
2019-10-25 09:30:00,43.9,44.09,43.88,43.95,69031.0,42.891,43.0767,42.8715,42.9399,69031.0
2019-10-25 09:35:00,43.95,44.16,43.92,44.16,40778.0,42.9399,43.1451,42.9106,43.1451,40778.0
2019-10-25 09:40:00,44.17,44.38,44.17,44.27,46016.0,43.1548,43.36,43.1548,43.2525,46016.0
2019-10-25 09:45:00,44.26,44.27,44.1,44.15,17606.0,43.2428,43.2525,43.0864,43.1353,17606.0
2019-10-25 09:50:00,44.16,44.27,44.16,44.27,22604.0,43.1451,43.2525,43.1451,43.2525,22604.0
2019-10-25 09:55:00,44.27,44.3,44.13,44.21,36356.0,43.2525,43.2818,43.1157,43.1939,36356.0
2019-10-25 10:00:00,44.21,44.27,44.19,44.25,57125.0,43.1939,43.2525,43.1744,43.233,57125.0
2019-10-25 10:05:00,44.25,44.27,44.22,44.25,37766.0,43.233,43.2525,43.2037,43.233,37766.0
2019-10-25 10:10:00,44.24,44.34,44.23,44.29,40598.0,43.2232,43.3209,43.2134,43.2721,40598.0
2019-10-25 10:15:00,44.3,44.32,44.25,44.32,33236.0,43.2818,43.3014,43.233,43.3014,33236.0
2019-10-25 10:20:00,44.3,44.35,44.29,44.35,36099.0,43.2818,43.3307,43.2721,43.3307,36099.0
2019-10-25 10:25:00,44.35,44.41,44.35,44.39,38260.0,43.3307,43.3893,43.3307,43.3698,38260.0
2019-10-25 10:30:00,44.4,44.42,44.35,44.38,30298.0,43.3795,43.3991,43.3307,43.36,30298.0
2019-10-25 10:35:00,44.39,44.43,44.35,44.42,34441.0,43.3698,43.4089,43.3307,43.3991,34441.0
2019-10-25 10:40:00,44.41,44.43,44.37,44.38,13917.0,43.3893,43.4089,43.3502,43.36,13917.0
2019-10-25 10:45:00,44.39,44.46,44.39,44.46,22114.0,43.3698,43.4382,43.3698,43.4382,22114.0
2019-10-25 10:50:00,44.45,44.48,44.43,44.48,22360.0,43.4284,43.4577,43.4089,43.4577,22360.0
2019-10-25 10:55:00,44.48,44.54,44.48,44.53,32995.0,43.4577,43.5163,43.4577,43.5066,32995.0
2019-10-25 11:00:00,44.53,44.56,44.47,44.51,21220.0,43.5066,43.5359,43.4479,43.487,21220.0
2019-10-25 11:05:00,44.51,44.55,44.51,44.51,26056.0,43.487,43.5261,43.487,43.487,26056.0
2019-10-25 11:10:00,44.52,44.59,44.5,44.58,32774.0,43.4968,43.5652,43.4772,43.5554,32774.0
2019-10-25 11:15:00,44.58,44.67,44.55,44.64,43694.0,43.5554,43.6433,43.5261,43.614,43694.0
2019-10-25 11:20:00,44.65,44.7,44.64,44.68,21880.0,43.6238,43.6726,43.614,43.6531,21880.0
2019-10-25 11:25:00,44.67,44.7,44.66,44.68,23826.0,43.6433,43.6726,43.6336,43.6531,23826.0
2019-10-25 11:30:00,44.68,44.68,44.57,44.6,19487.0,43.6531,43.6531,43.5456,43.5749,19487.0
2019-10-25 11:35:00,44.59,44.62,44.39,44.59,56959.0,43.5652,43.5945,43.3698,43.5652,56959.0
2019-10-25 11:40:00,44.59,44.6,44.51,44.54,13962.0,43.5652,43.5749,43.487,43.5163,13962.0
2019-10-25 11:45:00,44.54,44.62,44.54,44.59,15456.0,43.5163,43.5945,43.5163,43.5652,15456.0
2019-10-25 11:50:00,44.58,44.61,44.57,44.58,11052.0,43.5554,43.5847,43.5456,43.5554,11052.0
2019-10-25 11:55:00,44.59,44.61,44.57,44.59,10718.0,43.5652,43.5847,43.5456,43.5652,10718.0
2019-10-25 12:00:00,44.6,44.62,44.56,44.58,20428.0,43.5749,43.5945,43.5359,43.5554,20428.0
2019-10-25 12:05:00,44.58,44.59,44.55,44.57,16681.0,43.5554,43.5652,43.5261,43.5456,16681.0
2019-10-25 12:10:00,44.57,44.6,44.57,44.58,15685.0,43.5456,43.5749,43.5456,43.5554,15685.0
2019-10-25 12:15:00,44.59,44.63,44.58,44.63,12299.0,43.5652,43.6043,43.5554,43.6043,12299.0
2019-10-25 12:20:00,44.63,44.63,44.54,44.57,17694.0,43.6043,43.6043,43.5163,43.5456,17694.0
2019-10-25 12:25:00,44.57,44.58,44.54,44.57,25861.0,43.5456,43.5554,43.5163,43.5456,25861.0
2019-10-25 12:30:00,44.58,44.6,44.56,44.57,17196.0,43.5554,43.5749,43.5359,43.5456,17196.0
2019-10-25 12:35:00,44.57,44.62,44.57,44.58,14224.0,43.5456,43.5945,43.5456,43.5554,14224.0
2019-10-25 12:40:00,44.58,44.6,44.57,44.6,12043.0,43.5554,43.5749,43.5456,43.5749,12043.0
2019-10-25 12:45:00,44.61,44.63,44.59,44.63,12084.0,43.5847,43.6043,43.5652,43.6043,12084.0
2019-10-25 12:50:00,44.63,44.65,44.61,44.62,17193.0,43.6043,43.6238,43.5847,43.5945,17193.0
2019-10-25 12:55:00,44.63,44.68,44.62,44.67,10359.0,43.6043,43.6531,43.5945,43.6433,10359.0
2019-10-25 13:00:00,44.68,44.68,44.63,44.66,9796.0,43.6531,43.6531,43.6043,43.6336,9796.0
2019-10-25 13:05:00,44.65,44.69,44.65,44.69,15616.0,43.6238,43.6629,43.6238,43.6629,15616.0
2019-10-25 13:10:00,44.68,44.72,44.68,44.71,19974.0,43.6531,43.6922,43.6531,43.6824,19974.0
2019-10-25 13:15:00,44.7,44.79,44.7,44.79,46055.0,43.6726,43.7606,43.6726,43.7606,46055.0
2019-10-25 13:20:00,44.79,44.82,44.76,44.79,62800.0,43.7606,43.7899,43.7313,43.7606,62800.0
2019-10-25 13:25:00,44.79,44.79,44.73,44.75,16351.0,43.7606,43.7606,43.702,43.7215,16351.0
2019-10-25 13:30:00,44.75,44.76,44.71,44.72,23940.0,43.7215,43.7313,43.6824,43.6922,23940.0
2019-10-25 13:35:00,44.73,44.77,44.7,44.77,24491.0,43.702,43.741,43.6726,43.741,24491.0
2019-10-25 13:40:00,44.77,44.81,44.76,44.79,16216.0,43.741,43.7801,43.7313,43.7606,16216.0
2019-10-25 13:45:00,44.79,44.8,44.74,44.74,8167.0,43.7606,43.7703,43.7117,43.7117,8167.0
2019-10-25 13:50:00,44.73,44.75,44.71,44.72,9740.0,43.702,43.7215,43.6824,43.6922,9740.0
2019-10-25 13:55:00,44.72,44.74,44.71,44.73,20205.0,43.6922,43.7117,43.6824,43.702,20205.0
2019-10-25 14:00:00,44.72,44.73,44.65,44.66,37430.0,43.6922,43.702,43.6238,43.6336,37430.0
2019-10-25 14:05:00,44.66,44.7,44.64,44.69,14317.0,43.6336,43.6726,43.614,43.6629,14317.0
2019-10-25 14:10:00,44.69,44.72,44.68,44.72,14492.0,43.6629,43.6922,43.6531,43.6922,14492.0
2019-10-25 14:15:00,44.72,44.72,44.68,44.69,8352.0,43.6922,43.6922,43.6531,43.6629,8352.0
2019-10-25 14:20:00,44.69,44.7,44.66,44.67,21592.0,43.6629,43.6726,43.6336,43.6433,21592.0
2019-10-25 14:25:00,44.67,44.68,44.61,44.61,11776.0,43.6433,43.6531,43.5847,43.5847,11776.0
2019-10-25 14:30:00,44.61,44.64,44.58,44.6,15014.0,43.5847,43.614,43.5554,43.5749,15014.0
2019-10-25 14:35:00,44.59,44.63,44.58,44.63,14484.0,43.5652,43.6043,43.5554,43.6043,14484.0
2019-10-25 14:40:00,44.63,44.68,44.62,44.66,14318.0,43.6043,43.6531,43.5945,43.6336,14318.0
2019-10-25 14:45:00,44.67,44.68,44.66,44.66,16975.0,43.6433,43.6531,43.6336,43.6336,16975.0
2019-10-25 14:50:00,44.67,44.71,44.63,44.7,29405.0,43.6433,43.6824,43.6043,43.6726,29405.0
2019-10-25 14:55:00,44.7,44.71,44.67,44.69,14496.0,43.6726,43.6824,43.6433,43.6629,14496.0
2019-10-25 15:00:00,44.68,44.68,44.63,44.64,22518.0,43.6531,43.6531,43.6043,43.614,22518.0
2019-10-25 15:05:00,44.64,44.64,44.59,44.59,15659.0,43.614,43.614,43.5652,43.5652,15659.0
2019-10-25 15:10:00,44.59,44.63,44.59,44.62,13508.0,43.5652,43.6043,43.5652,43.5945,13508.0
2019-10-25 15:15:00,44.63,44.68,44.62,44.68,21202.0,43.6043,43.6531,43.5945,43.6531,21202.0
2019-10-25 15:20:00,44.68,44.7,44.65,44.66,21519.0,43.6531,43.6726,43.6238,43.6336,21519.0
2019-10-25 15:25:00,44.66,44.69,44.65,44.68,19462.0,43.6336,43.6629,43.6238,43.6531,19462.0
2019-10-25 15:30:00,44.68,44.7,44.66,44.69,28456.0,43.6531,43.6726,43.6336,43.6629,28456.0
2019-10-25 15:35:00,44.69,44.69,44.65,44.66,17686.0,43.6629,43.6629,43.6238,43.6336,17686.0
2019-10-25 15:40:00,44.66,44.66,44.63,44.64,19659.0,43.6336,43.6336,43.6043,43.614,19659.0
2019-10-25 15:45:00,44.63,44.64,44.55,44.55,62115.0,43.6043,43.614,43.5261,43.5261,62115.0
2019-10-25 15:50:00,44.55,44.57,44.53,44.54,71611.0,43.5261,43.5456,43.5066,43.5163,71611.0
2019-10-25 15:55:00,44.55,44.65,44.54,44.57,196956.0,43.5261,43.6238,43.5163,43.5456,196956.0
2019-10-28 09:30:00,44.59,44.86,44.59,44.81,90913.0,43.5652,43.829,43.5652,43.7801,90913.0
2019-10-28 09:35:00,44.8,44.81,44.72,44.75,42125.0,43.7703,43.7801,43.6922,43.7215,42125.0
2019-10-28 09:40:00,44.74,44.77,44.62,44.69,26333.0,43.7117,43.741,43.5945,43.6629,26333.0
2019-10-28 09:45:00,44.69,44.73,44.62,44.66,41780.0,43.6629,43.702,43.5945,43.6336,41780.0
2019-10-28 09:50:00,44.66,44.71,44.63,44.66,25752.0,43.6336,43.6824,43.6043,43.6336,25752.0
2019-10-28 09:55:00,44.66,44.71,44.63,44.67,24329.0,43.6336,43.6824,43.6043,43.6433,24329.0
2019-10-28 10:00:00,44.67,44.71,44.66,44.66,19072.0,43.6433,43.6824,43.6336,43.6336,19072.0
2019-10-28 10:05:00,44.66,44.7,44.65,44.7,28129.0,43.6336,43.6726,43.6238,43.6726,28129.0
2019-10-28 10:10:00,44.7,44.73,44.64,44.66,27884.0,43.6726,43.702,43.614,43.6336,27884.0
2019-10-28 10:15:00,44.65,44.69,44.63,44.67,30178.0,43.6238,43.6629,43.6043,43.6433,30178.0
2019-10-28 10:20:00,44.67,44.77,44.67,44.76,26964.0,43.6433,43.741,43.6433,43.7313,26964.0
2019-10-28 10:25:00,44.77,44.79,44.68,44.72,40830.0,43.741,43.7606,43.6531,43.6922,40830.0
2019-10-28 10:30:00,44.72,44.75,44.66,44.66,98683.0,43.6922,43.7215,43.6336,43.6336,98683.0
2019-10-28 10:35:00,44.66,44.7,44.58,44.7,60593.0,43.6336,43.6726,43.5554,43.6726,60593.0
2019-10-28 10:40:00,44.61,44.7,44.54,44.57,31119.0,43.5847,43.6726,43.5163,43.5456,31119.0
2019-10-28 10:45:00,44.58,44.62,44.54,44.59,23948.0,43.5554,43.5945,43.5163,43.5652,23948.0
2019-10-28 10:50:00,44.59,44.6,44.49,44.49,29426.0,43.5652,43.5749,43.4675,43.4675,29426.0
2019-10-28 10:55:00,44.5,44.56,44.49,44.49,36661.0,43.4772,43.5359,43.4675,43.4675,36661.0
2019-10-28 11:00:00,44.49,44.51,44.43,44.47,49108.0,43.4675,43.487,43.4089,43.4479,49108.0
2019-10-28 11:05:00,44.47,44.51,44.44,44.48,54850.0,43.4479,43.487,43.4186,43.4577,54850.0
2019-10-28 11:10:00,44.49,44.51,44.45,44.47,35009.0,43.4675,43.487,43.4284,43.4479,35009.0
2019-10-28 11:15:00,44.46,44.47,44.4,44.47,18901.0,43.4382,43.4479,43.3795,43.4479,18901.0
2019-10-28 11:20:00,44.47,44.5,44.46,44.48,11535.0,43.4479,43.4772,43.4382,43.4577,11535.0
2019-10-28 11:25:00,44.48,44.49,44.45,44.48,12055.0,43.4577,43.4675,43.4284,43.4577,12055.0
2019-10-28 11:30:00,44.49,44.5,44.43,44.46,29628.0,43.4675,43.4772,43.4089,43.4382,29628.0
2019-10-28 11:35:00,44.45,44.48,44.39,44.4,24597.0,43.4284,43.4577,43.3698,43.3795,24597.0
2019-10-28 11:40:00,44.39,44.4,44.36,44.39,17025.0,43.3698,43.3795,43.3405,43.3698,17025.0
2019-10-28 11:45:00,44.39,44.43,44.38,44.43,12634.0,43.3698,43.4089,43.36,43.4089,12634.0
2019-10-28 11:50:00,44.43,44.45,44.39,44.41,23035.0,43.4089,43.4284,43.3698,43.3893,23035.0
2019-10-28 11:55:00,44.41,44.42,44.37,44.4,15030.0,43.3893,43.3991,43.3502,43.3795,15030.0
2019-10-28 12:00:00,44.4,44.41,44.38,44.39,22813.0,43.3795,43.3893,43.36,43.3698,22813.0
2019-10-28 12:05:00,44.4,44.41,44.37,44.4,15174.0,43.3795,43.3893,43.3502,43.3795,15174.0
2019-10-28 12:10:00,44.4,44.45,44.39,44.45,23811.0,43.3795,43.4284,43.3698,43.4284,23811.0
2019-10-28 12:15:00,44.46,44.46,44.43,44.45,15976.0,43.4382,43.4382,43.4089,43.4284,15976.0
2019-10-28 12:20:00,44.45,44.54,44.44,44.5,51825.0,43.4284,43.5163,43.4186,43.4772,51825.0
2019-10-28 12:25:00,44.5,44.53,44.43,44.46,31470.0,43.4772,43.5066,43.4089,43.4382,31470.0
2019-10-28 12:30:00,44.45,44.53,44.45,44.47,29938.0,43.4284,43.5066,43.4284,43.4479,29938.0
2019-10-28 12:35:00,44.46,44.46,44.43,44.43,8484.0,43.4382,43.4382,43.4089,43.4089,8484.0
2019-10-28 12:40:00,44.44,44.44,44.4,44.41,13059.0,43.4186,43.4186,43.3795,43.3893,13059.0
2019-10-28 12:45:00,44.41,44.41,44.37,44.37,9630.0,43.3893,43.3893,43.3502,43.3502,9630.0
2019-10-28 12:50:00,44.37,44.38,44.36,44.37,10943.0,43.3502,43.36,43.3405,43.3502,10943.0
2019-10-28 12:55:00,44.37,44.37,44.31,44.33,13120.0,43.3502,43.3502,43.2916,43.3112,13120.0
2019-10-28 13:00:00,44.32,44.33,44.3,44.32,14473.0,43.3014,43.3112,43.2818,43.3014,14473.0
2019-10-28 13:05:00,44.32,44.33,44.3,44.32,11604.0,43.3014,43.3112,43.2818,43.3014,11604.0
2019-10-28 13:10:00,44.31,44.33,44.26,44.27,21833.0,43.2916,43.3112,43.2428,43.2525,21833.0
2019-10-28 13:15:00,44.27,44.29,44.26,44.27,12064.0,43.2525,43.2721,43.2428,43.2525,12064.0
2019-10-28 13:20:00,44.27,44.27,44.23,44.24,8633.0,43.2525,43.2525,43.2134,43.2232,8633.0
2019-10-28 13:25:00,44.24,44.28,44.23,44.27,15608.0,43.2232,43.2623,43.2134,43.2525,15608.0
2019-10-28 13:30:00,44.27,44.29,44.26,44.29,13209.0,43.2525,43.2721,43.2428,43.2721,13209.0
2019-10-28 13:35:00,44.28,44.29,44.26,44.27,7942.0,43.2623,43.2721,43.2428,43.2525,7942.0
2019-10-28 13:40:00,44.27,44.28,44.25,44.27,16858.0,43.2525,43.2623,43.233,43.2525,16858.0
2019-10-28 13:45:00,44.27,44.33,44.27,44.31,15941.0,43.2525,43.3112,43.2525,43.2916,15941.0
2019-10-28 13:50:00,44.32,44.32,44.3,44.32,8212.0,43.3014,43.3014,43.2818,43.3014,8212.0
2019-10-28 13:55:00,44.31,44.31,44.26,44.29,21762.0,43.2916,43.2916,43.2428,43.2721,21762.0
2019-10-28 14:00:00,44.29,44.32,44.28,44.29,13668.0,43.2721,43.3014,43.2623,43.2721,13668.0
2019-10-28 14:05:00,44.3,44.33,44.3,44.33,10610.0,43.2818,43.3112,43.2818,43.3112,10610.0
2019-10-28 14:10:00,44.33,44.38,44.32,44.37,13463.0,43.3112,43.36,43.3014,43.3502,13463.0
2019-10-28 14:15:00,44.38,44.39,44.36,44.38,10862.0,43.36,43.3698,43.3405,43.36,10862.0
2019-10-28 14:20:00,44.38,44.4,44.36,44.38,10087.0,43.36,43.3795,43.3405,43.36,10087.0
2019-10-28 14:25:00,44.37,44.4,44.36,44.39,11478.0,43.3502,43.3795,43.3405,43.3698,11478.0
2019-10-28 14:30:00,44.4,44.4,44.33,44.33,11387.0,43.3795,43.3795,43.3112,43.3112,11387.0
2019-10-28 14:35:00,44.33,44.35,44.33,44.35,12443.0,43.3112,43.3307,43.3112,43.3307,12443.0
2019-10-28 14:40:00,44.35,44.35,44.29,44.3,21277.0,43.3307,43.3307,43.2721,43.2818,21277.0
2019-10-28 14:45:00,44.3,44.3,44.25,44.26,21289.0,43.2818,43.2818,43.233,43.2428,21289.0
2019-10-28 14:50:00,44.25,44.25,44.23,44.24,12685.0,43.233,43.233,43.2134,43.2232,12685.0
2019-10-28 14:55:00,44.25,44.26,44.22,44.25,22531.0,43.233,43.2428,43.2037,43.233,22531.0
2019-10-28 15:00:00,44.25,44.27,44.24,44.25,30866.0,43.233,43.2525,43.2232,43.233,30866.0
2019-10-28 15:05:00,44.26,44.27,44.2,44.21,23907.0,43.2428,43.2525,43.1841,43.1939,23907.0
2019-10-28 15:10:00,44.21,44.24,44.2,44.23,31980.0,43.1939,43.2232,43.1841,43.2134,31980.0
2019-10-28 15:15:00,44.23,44.23,44.22,44.22,7659.0,43.2134,43.2134,43.2037,43.2037,7659.0
2019-10-28 15:20:00,44.23,44.23,44.2,44.21,41967.0,43.2134,43.2134,43.1841,43.1939,41967.0
2019-10-28 15:25:00,44.21,44.25,44.2,44.23,32511.0,43.1939,43.233,43.1841,43.2134,32511.0
2019-10-28 15:30:00,44.23,44.25,44.23,44.24,20134.0,43.2134,43.233,43.2134,43.2232,20134.0
2019-10-28 15:35:00,44.25,44.25,44.2,44.21,33333.0,43.233,43.233,43.1841,43.1939,33333.0
2019-10-28 15:40:00,44.21,44.21,44.16,44.16,30358.0,43.1939,43.1939,43.1451,43.1451,30358.0
2019-10-28 15:45:00,44.16,44.17,44.13,44.15,70074.0,43.1451,43.1548,43.1157,43.1353,70074.0
2019-10-28 15:50:00,44.15,44.18,44.14,44.17,87954.0,43.1353,43.1646,43.1255,43.1548,87954.0
2019-10-28 15:55:00,44.17,44.23,44.16,44.18,160767.0,43.1548,43.2134,43.1451,43.1646,160767.0
2019-10-29 09:30:00,44.64,44.7,44.51,44.55,74601.0,43.614,43.6726,43.487,43.5261,74601.0
2019-10-29 09:35:00,44.53,44.57,44.4,44.56,27737.0,43.5066,43.5456,43.3795,43.5359,27737.0
2019-10-29 09:40:00,44.56,44.58,44.51,44.54,32971.0,43.5359,43.5554,43.487,43.5163,32971.0
2019-10-29 09:45:00,44.56,44.57,44.47,44.51,36962.0,43.5359,43.5456,43.4479,43.487,36962.0
2019-10-29 09:50:00,44.5,44.53,44.45,44.48,32115.0,43.4772,43.5066,43.4284,43.4577,32115.0
2019-10-29 09:55:00,44.48,44.5,44.41,44.42,34954.0,43.4577,43.4772,43.3893,43.3991,34954.0
2019-10-29 10:00:00,44.43,44.49,44.39,44.48,24593.0,43.4089,43.4675,43.3698,43.4577,24593.0
2019-10-29 10:05:00,44.48,44.49,44.4,44.41,19967.0,43.4577,43.4675,43.3795,43.3893,19967.0
2019-10-29 10:10:00,44.42,44.56,44.41,44.53,34136.0,43.3991,43.5359,43.3893,43.5066,34136.0
2019-10-29 10:15:00,44.53,44.55,44.47,44.52,40154.0,43.5066,43.5261,43.4479,43.4968,40154.0
2019-10-29 10:20:00,44.52,44.56,44.48,44.5,23488.0,43.4968,43.5359,43.4577,43.4772,23488.0
2019-10-29 10:25:00,44.5,44.51,44.44,44.46,27181.0,43.4772,43.487,43.4186,43.4382,27181.0
2019-10-29 10:30:00,44.46,44.61,44.45,44.6,32981.0,43.4382,43.5847,43.4284,43.5749,32981.0
2019-10-29 10:35:00,44.59,44.63,44.57,44.57,27834.0,43.5652,43.6043,43.5456,43.5456,27834.0
2019-10-29 10:40:00,44.57,44.57,44.5,44.55,17529.0,43.5456,43.5456,43.4772,43.5261,17529.0
2019-10-29 10:45:00,44.54,44.56,44.51,44.53,33823.0,43.5163,43.5359,43.487,43.5066,33823.0
2019-10-29 10:50:00,44.53,44.56,44.51,44.52,15654.0,43.5066,43.5359,43.487,43.4968,15654.0
2019-10-29 10:55:00,44.51,44.57,44.5,44.55,22168.0,43.487,43.5456,43.4772,43.5261,22168.0
2019-10-29 11:00:00,44.55,44.56,44.48,44.52,37426.0,43.5261,43.5359,43.4577,43.4968,37426.0
2019-10-29 11:05:00,44.52,44.55,44.51,44.54,30495.0,43.4968,43.5261,43.487,43.5163,30495.0
2019-10-29 11:10:00,44.54,44.55,44.5,44.53,43978.0,43.5163,43.5261,43.4772,43.5066,43978.0
2019-10-29 11:15:00,44.53,44.59,44.51,44.54,33157.0,43.5066,43.5652,43.487,43.5163,33157.0
2019-10-29 11:20:00,44.53,44.56,44.51,44.51,18900.0,43.5066,43.5359,43.487,43.487,18900.0
2019-10-29 11:25:00,44.51,44.52,44.46,44.47,29068.0,43.487,43.4968,43.4382,43.4479,29068.0
2019-10-29 11:30:00,44.47,44.5,44.46,44.5,33357.0,43.4479,43.4772,43.4382,43.4772,33357.0
2019-10-29 11:35:00,44.49,44.52,44.47,44.49,18769.0,43.4675,43.4968,43.4479,43.4675,18769.0
2019-10-29 11:40:00,44.48,44.51,44.47,44.49,15400.0,43.4577,43.487,43.4479,43.4675,15400.0
2019-10-29 11:45:00,44.48,44.53,44.48,44.51,11467.0,43.4577,43.5066,43.4577,43.487,11467.0
2019-10-29 11:50:00,44.51,44.54,44.5,44.54,11876.0,43.487,43.5163,43.4772,43.5163,11876.0
2019-10-29 11:55:00,44.54,44.57,44.44,44.49,51630.0,43.5163,43.5456,43.4186,43.4675,51630.0
2019-10-29 12:00:00,44.48,44.49,44.35,44.38,100604.0,43.4577,43.4675,43.3307,43.36,100604.0
2019-10-29 12:05:00,44.37,44.47,44.37,44.47,34912.0,43.3502,43.4479,43.3502,43.4479,34912.0
2019-10-29 12:10:00,44.49,44.5,44.45,44.48,16105.0,43.4675,43.4772,43.4284,43.4577,16105.0
2019-10-29 12:15:00,44.48,44.53,44.46,44.5,25496.0,43.4577,43.5066,43.4382,43.4772,25496.0
2019-10-29 12:20:00,44.51,44.53,44.49,44.5,23406.0,43.487,43.5066,43.4675,43.4772,23406.0
2019-10-29 12:25:00,44.5,44.54,44.49,44.51,12286.0,43.4772,43.5163,43.4675,43.487,12286.0
2019-10-29 12:30:00,44.52,44.53,44.47,44.48,19292.0,43.4968,43.5066,43.4479,43.4577,19292.0
2019-10-29 12:35:00,44.48,44.51,44.45,44.5,13443.0,43.4577,43.487,43.4284,43.4772,13443.0
2019-10-29 12:40:00,44.5,44.5,44.44,44.45,22173.0,43.4772,43.4772,43.4186,43.4284,22173.0
2019-10-29 12:45:00,44.45,44.46,44.31,44.32,118926.0,43.4284,43.4382,43.2916,43.3014,118926.0
2019-10-29 12:50:00,44.33,44.34,44.24,44.28,22216.0,43.3112,43.3209,43.2232,43.2623,22216.0
2019-10-29 12:55:00,44.27,44.29,44.22,44.23,13718.0,43.2525,43.2721,43.2037,43.2134,13718.0
2019-10-29 13:00:00,44.23,44.26,44.2,44.21,10911.0,43.2134,43.2428,43.1841,43.1939,10911.0
2019-10-29 13:05:00,44.2,44.23,44.2,44.22,10129.0,43.1841,43.2134,43.1841,43.2037,10129.0
2019-10-29 13:10:00,44.23,44.24,44.19,44.19,10146.0,43.2134,43.2232,43.1744,43.1744,10146.0
2019-10-29 13:15:00,44.19,44.24,44.19,44.23,16884.0,43.1744,43.2232,43.1744,43.2134,16884.0
2019-10-29 13:20:00,44.23,44.29,44.22,44.27,16453.0,43.2134,43.2721,43.2037,43.2525,16453.0
2019-10-29 13:25:00,44.27,44.27,44.22,44.23,18211.0,43.2525,43.2525,43.2037,43.2134,18211.0
2019-10-29 13:30:00,44.22,44.34,44.22,44.33,27362.0,43.2037,43.3209,43.2037,43.3112,27362.0
2019-10-29 13:35:00,44.34,44.43,44.33,44.42,77603.0,43.3209,43.4089,43.3112,43.3991,77603.0
2019-10-29 13:40:00,44.43,44.44,44.33,44.34,20279.0,43.4089,43.4186,43.3112,43.3209,20279.0
2019-10-29 13:45:00,44.34,44.35,44.28,44.28,23293.0,43.3209,43.3307,43.2623,43.2623,23293.0
2019-10-29 13:50:00,44.28,44.34,44.27,44.34,59099.0,43.2623,43.3209,43.2525,43.3209,59099.0
2019-10-29 13:55:00,44.34,44.35,44.33,44.34,36445.0,43.3209,43.3307,43.3112,43.3209,36445.0
2019-10-29 14:00:00,44.34,44.34,44.28,44.31,20448.0,43.3209,43.3209,43.2623,43.2916,20448.0
2019-10-29 14:05:00,44.31,44.38,44.3,44.36,26007.0,43.2916,43.36,43.2818,43.3405,26007.0
2019-10-29 14:10:00,44.36,44.37,44.33,44.34,34229.0,43.3405,43.3502,43.3112,43.3209,34229.0
2019-10-29 14:15:00,44.33,44.36,44.3,44.3,39244.0,43.3112,43.3405,43.2818,43.2818,39244.0
2019-10-29 14:20:00,44.29,44.31,44.29,44.3,8206.0,43.2721,43.2916,43.2721,43.2818,8206.0
2019-10-29 14:25:00,44.31,44.36,44.31,44.34,21972.0,43.2916,43.3405,43.2916,43.3209,21972.0
2019-10-29 14:30:00,44.34,44.36,44.33,44.34,23921.0,43.3209,43.3405,43.3112,43.3209,23921.0
2019-10-29 14:35:00,44.33,44.36,44.33,44.34,23036.0,43.3112,43.3405,43.3112,43.3209,23036.0
2019-10-29 14:40:00,44.33,44.36,44.33,44.34,26173.0,43.3112,43.3405,43.3112,43.3209,26173.0
2019-10-29 14:45:00,44.33,44.36,44.33,44.35,17052.0,43.3112,43.3405,43.3112,43.3307,17052.0
2019-10-29 14:50:00,44.35,44.36,44.27,44.3,24856.0,43.3307,43.3405,43.2525,43.2818,24856.0
2019-10-29 14:55:00,44.29,44.3,44.26,44.26,18910.0,43.2721,43.2818,43.2428,43.2428,18910.0
2019-10-29 15:00:00,44.27,44.32,44.26,44.31,10488.0,43.2525,43.3014,43.2428,43.2916,10488.0
2019-10-29 15:05:00,44.33,44.34,44.31,44.34,18949.0,43.3112,43.3209,43.2916,43.3209,18949.0
2019-10-29 15:10:00,44.34,44.36,44.34,44.34,16896.0,43.3209,43.3405,43.3209,43.3209,16896.0
2019-10-29 15:15:00,44.34,44.35,44.31,44.33,14080.0,43.3209,43.3307,43.2916,43.3112,14080.0
2019-10-29 15:20:00,44.32,44.33,44.3,44.3,13535.0,43.3014,43.3112,43.2818,43.2818,13535.0
2019-10-29 15:25:00,44.3,44.31,44.27,44.28,31384.0,43.2818,43.2916,43.2525,43.2623,31384.0
2019-10-29 15:30:00,44.28,44.3,44.27,44.27,26908.0,43.2623,43.2818,43.2525,43.2525,26908.0
2019-10-29 15:35:00,44.27,44.32,44.27,44.32,37279.0,43.2525,43.3014,43.2525,43.3014,37279.0
2019-10-29 15:40:00,44.32,44.32,44.24,44.28,76093.0,43.3014,43.3014,43.2232,43.2623,76093.0
2019-10-29 15:45:00,44.29,44.29,44.23,44.24,60770.0,43.2721,43.2721,43.2134,43.2232,60770.0
2019-10-29 15:50:00,44.23,44.26,44.23,44.25,102189.0,43.2134,43.2428,43.2134,43.233,102189.0
2019-10-29 15:55:00,44.25,44.26,44.15,44.16,298178.0,43.233,43.2428,43.1353,43.1451,298178.0
2019-10-30 09:30:00,44.49,44.49,44.22,44.24,72959.0,43.4675,43.4675,43.2037,43.2232,72959.0
2019-10-30 09:35:00,44.26,44.3,43.96,44.01,43712.0,43.2428,43.2818,42.9497,42.9985,43712.0
2019-10-30 09:40:00,44.01,44.15,43.89,44.12,37283.0,42.9985,43.1353,42.8813,43.106,37283.0
2019-10-30 09:45:00,44.13,44.19,44.0,44.0,25230.0,43.1157,43.1744,42.9887,42.9887,25230.0
2019-10-30 09:50:00,44.0,44.04,43.92,44.01,28179.0,42.9887,43.0278,42.9106,42.9985,28179.0
2019-10-30 09:55:00,44.0,44.0,43.86,43.87,49463.0,42.9887,42.9887,42.852,42.8617,49463.0
2019-10-30 10:00:00,43.86,43.96,43.69,43.75,81792.0,42.852,42.9497,42.6859,42.7445,81792.0
2019-10-30 10:05:00,43.74,43.79,43.68,43.76,41625.0,42.7347,42.7836,42.6761,42.7543,41625.0
2019-10-30 10:10:00,43.76,43.78,43.71,43.76,17487.0,42.7543,42.7738,42.7054,42.7543,17487.0
2019-10-30 10:15:00,43.76,43.9,43.76,43.87,83939.0,42.7543,42.891,42.7543,42.8617,83939.0
2019-10-30 10:20:00,43.88,43.98,43.87,43.87,26757.0,42.8715,42.9692,42.8617,42.8617,26757.0
2019-10-30 10:25:00,43.88,43.93,43.81,43.82,55377.0,42.8715,42.9203,42.8031,42.8129,55377.0
2019-10-30 10:30:00,43.82,43.82,43.72,43.77,33761.0,42.8129,42.8129,42.7152,42.764,33761.0
2019-10-30 10:35:00,43.76,43.81,43.76,43.77,29072.0,42.7543,42.8031,42.7543,42.764,29072.0
2019-10-30 10:40:00,43.77,43.77,43.66,43.67,36377.0,42.764,42.764,42.6565,42.6663,36377.0
2019-10-30 10:45:00,43.66,43.68,43.63,43.63,36107.0,42.6565,42.6761,42.6272,42.6272,36107.0
2019-10-30 10:50:00,43.63,43.63,43.48,43.52,48669.0,42.6272,42.6272,42.4807,42.5198,48669.0
2019-10-30 10:55:00,43.52,43.55,43.43,43.44,30468.0,42.5198,42.5491,42.4318,42.4416,30468.0
2019-10-30 11:00:00,43.45,43.52,43.41,43.52,57110.0,42.4514,42.5198,42.4123,42.5198,57110.0
2019-10-30 11:05:00,43.52,43.55,43.44,43.48,57860.0,42.5198,42.5491,42.4416,42.4807,57860.0
2019-10-30 11:10:00,43.47,43.52,43.45,43.47,20565.0,42.4709,42.5198,42.4514,42.4709,20565.0
2019-10-30 11:15:00,43.46,43.47,43.41,43.42,42562.0,42.4611,42.4709,42.4123,42.4221,42562.0
2019-10-30 11:20:00,43.43,43.44,43.33,43.33,33879.0,42.4318,42.4416,42.3341,42.3341,33879.0
2019-10-30 11:25:00,43.32,43.33,43.23,43.25,42467.0,42.3244,42.3341,42.2364,42.256,42467.0
2019-10-30 11:30:00,43.26,43.27,43.17,43.18,50413.0,42.2657,42.2755,42.1778,42.1876,50413.0
2019-10-30 11:35:00,43.18,43.21,43.07,43.07,62140.0,42.1876,42.2169,42.0801,42.0801,62140.0
2019-10-30 11:40:00,43.07,43.18,43.05,43.18,50048.0,42.0801,42.1876,42.0606,42.1876,50048.0
2019-10-30 11:45:00,43.18,43.23,43.11,43.18,58557.0,42.1876,42.2364,42.1192,42.1876,58557.0
2019-10-30 11:50:00,43.17,43.21,43.11,43.19,34350.0,42.1778,42.2169,42.1192,42.1974,34350.0
2019-10-30 11:55:00,43.2,43.23,43.18,43.22,39460.0,42.2071,42.2364,42.1876,42.2267,39460.0
2019-10-30 12:00:00,43.21,43.3,43.19,43.2,19473.0,42.2169,42.3048,42.1974,42.2071,19473.0
2019-10-30 12:05:00,43.21,43.22,43.13,43.16,36189.0,42.2169,42.2267,42.1387,42.168,36189.0
2019-10-30 12:10:00,43.16,43.19,43.11,43.11,21274.0,42.168,42.1974,42.1192,42.1192,21274.0
2019-10-30 12:15:00,43.11,43.14,43.08,43.09,30392.0,42.1192,42.1485,42.0899,42.0997,30392.0
2019-10-30 12:20:00,43.09,43.13,43.03,43.12,36508.0,42.0997,42.1387,42.041,42.129,36508.0
2019-10-30 12:25:00,43.12,43.16,43.07,43.15,30742.0,42.129,42.168,42.0801,42.1583,30742.0
2019-10-30 12:30:00,43.16,43.19,43.12,43.13,22654.0,42.168,42.1974,42.129,42.1387,22654.0
2019-10-30 12:35:00,43.13,43.14,43.1,43.12,12973.0,42.1387,42.1485,42.1094,42.129,12973.0
2019-10-30 12:40:00,43.12,43.16,43.1,43.11,12391.0,42.129,42.168,42.1094,42.1192,12391.0
2019-10-30 12:45:00,43.11,43.2,43.11,43.15,14898.0,42.1192,42.2071,42.1192,42.1583,14898.0
2019-10-30 12:50:00,43.16,43.19,43.15,43.19,8597.0,42.168,42.1974,42.1583,42.1974,8597.0
2019-10-30 12:55:00,43.19,43.22,43.18,43.21,10899.0,42.1974,42.2267,42.1876,42.2169,10899.0
2019-10-30 13:00:00,43.21,43.3,43.21,43.28,20037.0,42.2169,42.3048,42.2169,42.2853,20037.0
2019-10-30 13:05:00,43.29,43.32,43.27,43.29,16614.0,42.2951,42.3244,42.2755,42.2951,16614.0
2019-10-30 13:10:00,43.3,43.3,43.23,43.24,11747.0,42.3048,42.3048,42.2364,42.2462,11747.0
2019-10-30 13:15:00,43.25,43.27,43.24,43.26,9562.0,42.256,42.2755,42.2462,42.2657,9562.0
2019-10-30 13:20:00,43.26,43.36,43.25,43.35,9814.0,42.2657,42.3634,42.256,42.3537,9814.0
2019-10-30 13:25:00,43.37,43.37,43.33,43.34,12985.0,42.3732,42.3732,42.3341,42.3439,12985.0
2019-10-30 13:30:00,43.34,43.36,43.29,43.3,30407.0,42.3439,42.3634,42.2951,42.3048,30407.0
2019-10-30 13:35:00,43.3,43.31,43.24,43.26,36439.0,42.3048,42.3146,42.2462,42.2657,36439.0
2019-10-30 13:40:00,43.26,43.28,43.23,43.25,23480.0,42.2657,42.2853,42.2364,42.256,23480.0
2019-10-30 13:45:00,43.25,43.34,43.24,43.29,43135.0,42.256,42.3439,42.2462,42.2951,43135.0
2019-10-30 13:50:00,43.29,43.29,43.14,43.15,20349.0,42.2951,42.2951,42.1485,42.1583,20349.0
2019-10-30 13:55:00,43.14,43.15,43.11,43.13,27422.0,42.1485,42.1583,42.1192,42.1387,27422.0
2019-10-30 14:00:00,43.11,43.2,43.06,43.19,29011.0,42.1192,42.2071,42.0703,42.1974,29011.0
2019-10-30 14:05:00,43.18,43.2,43.07,43.07,55147.0,42.1876,42.2071,42.0801,42.0801,55147.0
2019-10-30 14:10:00,43.07,43.19,43.07,43.12,32577.0,42.0801,42.1974,42.0801,42.129,32577.0
2019-10-30 14:15:00,43.12,43.2,43.11,43.13,33367.0,42.129,42.2071,42.1192,42.1387,33367.0
2019-10-30 14:20:00,43.12,43.13,43.0,43.02,46903.0,42.129,42.1387,42.0117,42.0313,46903.0
2019-10-30 14:25:00,43.02,43.03,42.96,42.97,72442.0,42.0313,42.041,41.9726,41.9824,72442.0
2019-10-30 14:30:00,42.97,43.03,42.96,42.98,35763.0,41.9824,42.041,41.9726,41.9922,35763.0
2019-10-30 14:35:00,42.98,43.07,42.98,43.01,23527.0,41.9922,42.0801,41.9922,42.0215,23527.0
2019-10-30 14:40:00,43.01,43.05,42.99,43.01,26208.0,42.0215,42.0606,42.0019,42.0215,26208.0
2019-10-30 14:45:00,43.01,43.07,42.98,43.07,42335.0,42.0215,42.0801,41.9922,42.0801,42335.0
2019-10-30 14:50:00,43.07,43.15,43.06,43.07,44282.0,42.0801,42.1583,42.0703,42.0801,44282.0
2019-10-30 14:55:00,43.08,43.15,43.08,43.1,29182.0,42.0899,42.1583,42.0899,42.1094,29182.0
2019-10-30 15:00:00,43.09,43.12,43.06,43.12,32847.0,42.0997,42.129,42.0703,42.129,32847.0
2019-10-30 15:05:00,43.12,43.17,43.11,43.12,29048.0,42.129,42.1778,42.1192,42.129,29048.0
2019-10-30 15:10:00,43.12,43.13,43.04,43.05,59992.0,42.129,42.1387,42.0508,42.0606,59992.0
2019-10-30 15:15:00,43.05,43.09,43.04,43.07,60990.0,42.0606,42.0997,42.0508,42.0801,60990.0
2019-10-30 15:20:00,43.08,43.22,43.08,43.2,51148.0,42.0899,42.2267,42.0899,42.2071,51148.0
2019-10-30 15:25:00,43.2,43.21,43.15,43.2,37047.0,42.2071,42.2169,42.1583,42.2071,37047.0
2019-10-30 15:30:00,43.19,43.2,43.15,43.16,51946.0,42.1974,42.2071,42.1583,42.168,51946.0
2019-10-30 15:35:00,43.15,43.16,43.11,43.11,47871.0,42.1583,42.168,42.1192,42.1192,47871.0
2019-10-30 15:40:00,43.11,43.13,43.09,43.09,65164.0,42.1192,42.1387,42.0997,42.0997,65164.0
2019-10-30 15:45:00,43.1,43.11,43.05,43.11,90650.0,42.1094,42.1192,42.0606,42.1192,90650.0
2019-10-30 15:50:00,43.11,43.2,43.11,43.19,117292.0,42.1192,42.2071,42.1192,42.1974,117292.0
2019-10-30 15:55:00,43.19,43.23,43.12,43.21,258788.0,42.1974,42.2364,42.129,42.2169,258788.0
2019-10-31 09:30:00,43.13,43.21,42.92,43.18,81313.0,42.1387,42.2169,41.9336,42.1876,81313.0
2019-10-31 09:35:00,43.18,43.24,43.01,43.02,16767.0,42.1876,42.2462,42.0215,42.0313,16767.0
2019-10-31 09:40:00,43.03,43.11,42.93,42.94,22649.0,42.041,42.1192,41.9433,41.9531,22649.0
2019-10-31 09:45:00,42.96,42.96,42.83,42.84,31477.0,41.9726,41.9726,41.8456,41.8554,31477.0
2019-10-31 09:50:00,42.83,42.91,42.81,42.9,43686.0,41.8456,41.9238,41.8261,41.914,43686.0
2019-10-31 09:55:00,42.89,42.99,42.87,42.91,20605.0,41.9042,42.0019,41.8847,41.9238,20605.0
2019-10-31 10:00:00,42.9,42.9,42.8,42.82,20120.0,41.914,41.914,41.8163,41.8359,20120.0
2019-10-31 10:05:00,42.82,42.86,42.78,42.84,27050.0,41.8359,41.8749,41.7968,41.8554,27050.0
2019-10-31 10:10:00,42.84,42.85,42.73,42.73,24027.0,41.8554,41.8652,41.7479,41.7479,24027.0
2019-10-31 10:15:00,42.73,42.81,42.73,42.77,19720.0,41.7479,41.8261,41.7479,41.787,19720.0
2019-10-31 10:20:00,42.76,42.76,42.57,42.59,39731.0,41.7772,41.7772,41.5916,41.6111,39731.0
2019-10-31 10:25:00,42.59,42.72,42.59,42.71,51781.0,41.6111,41.7382,41.6111,41.7284,51781.0
2019-10-31 10:30:00,42.7,42.74,42.67,42.72,28673.0,41.7186,41.7577,41.6893,41.7382,28673.0
2019-10-31 10:35:00,42.72,42.81,42.71,42.75,42600.0,41.7382,41.8261,41.7284,41.7675,42600.0
2019-10-31 10:40:00,42.72,42.78,42.72,42.78,20902.0,41.7382,41.7968,41.7382,41.7968,20902.0
2019-10-31 10:45:00,42.79,42.89,42.76,42.89,20420.0,41.8065,41.9042,41.7772,41.9042,20420.0
2019-10-31 10:50:00,42.88,42.91,42.85,42.87,24225.0,41.8945,41.9238,41.8652,41.8847,24225.0
2019-10-31 10:55:00,42.87,42.92,42.84,42.91,16117.0,41.8847,41.9336,41.8554,41.9238,16117.0
2019-10-31 11:00:00,42.9,42.91,42.85,42.86,16822.0,41.914,41.9238,41.8652,41.8749,16822.0
2019-10-31 11:05:00,42.86,42.91,42.85,42.88,17400.0,41.8749,41.9238,41.8652,41.8945,17400.0
2019-10-31 11:10:00,42.88,42.89,42.83,42.85,15797.0,41.8945,41.9042,41.8456,41.8652,15797.0
2019-10-31 11:15:00,42.86,42.87,42.81,42.83,32873.0,41.8749,41.8847,41.8261,41.8456,32873.0
2019-10-31 11:20:00,42.84,42.86,42.81,42.85,30203.0,41.8554,41.8749,41.8261,41.8652,30203.0
2019-10-31 11:25:00,42.86,42.89,42.83,42.88,23397.0,41.8749,41.9042,41.8456,41.8945,23397.0
2019-10-31 11:30:00,42.88,42.93,42.88,42.88,22067.0,41.8945,41.9433,41.8945,41.8945,22067.0
2019-10-31 11:35:00,42.88,42.96,42.87,42.96,23084.0,41.8945,41.9726,41.8847,41.9726,23084.0
2019-10-31 11:40:00,42.96,43.03,42.94,42.94,32024.0,41.9726,42.041,41.9531,41.9531,32024.0
2019-10-31 11:45:00,42.95,42.96,42.89,42.91,37456.0,41.9629,41.9726,41.9042,41.9238,37456.0
2019-10-31 11:50:00,42.91,42.94,42.9,42.92,47297.0,41.9238,41.9531,41.914,41.9336,47297.0
2019-10-31 11:55:00,42.92,42.94,42.89,42.91,42063.0,41.9336,41.9531,41.9042,41.9238,42063.0
2019-10-31 12:00:00,42.91,42.92,42.82,42.83,26010.0,41.9238,41.9336,41.8359,41.8456,26010.0
2019-10-31 12:05:00,42.83,42.86,42.82,42.84,21543.0,41.8456,41.8749,41.8359,41.8554,21543.0
2019-10-31 12:10:00,42.84,42.85,42.81,42.84,22147.0,41.8554,41.8652,41.8261,41.8554,22147.0
2019-10-31 12:15:00,42.83,42.84,42.78,42.79,17529.0,41.8456,41.8554,41.7968,41.8065,17529.0
2019-10-31 12:20:00,42.8,42.82,42.73,42.74,28614.0,41.8163,41.8359,41.7479,41.7577,28614.0
2019-10-31 12:25:00,42.74,42.77,42.73,42.76,29826.0,41.7577,41.787,41.7479,41.7772,29826.0
2019-10-31 12:30:00,42.75,42.78,42.73,42.74,23089.0,41.7675,41.7968,41.7479,41.7577,23089.0
2019-10-31 12:35:00,42.73,42.77,42.72,42.76,31249.0,41.7479,41.787,41.7382,41.7772,31249.0
2019-10-31 12:40:00,42.75,42.77,42.71,42.73,19255.0,41.7675,41.787,41.7284,41.7479,19255.0
2019-10-31 12:45:00,42.73,42.74,42.7,42.73,11602.0,41.7479,41.7577,41.7186,41.7479,11602.0
2019-10-31 12:50:00,42.72,42.72,42.66,42.67,18312.0,41.7382,41.7382,41.6795,41.6893,18312.0
2019-10-31 12:55:00,42.67,42.68,42.66,42.66,17796.0,41.6893,41.6991,41.6795,41.6795,17796.0
2019-10-31 13:00:00,42.66,42.66,42.63,42.63,20383.0,41.6795,41.6795,41.6502,41.6502,20383.0
2019-10-31 13:05:00,42.64,42.64,42.6,42.61,17993.0,41.66,41.66,41.6209,41.6307,17993.0
2019-10-31 13:10:00,42.61,42.61,42.55,42.55,47278.0,41.6307,41.6307,41.5721,41.5721,47278.0
2019-10-31 13:15:00,42.55,42.57,42.53,42.54,58288.0,41.5721,41.5916,41.5525,41.5623,58288.0
2019-10-31 13:20:00,42.54,42.55,42.53,42.53,20019.0,41.5623,41.5721,41.5525,41.5525,20019.0
2019-10-31 13:25:00,42.54,42.54,42.53,42.54,9356.0,41.5623,41.5623,41.5525,41.5623,9356.0
2019-10-31 13:30:00,42.53,42.61,42.51,42.55,73186.0,41.5525,41.6307,41.533,41.5721,73186.0
2019-10-31 13:35:00,42.56,42.57,42.51,42.54,44834.0,41.5818,41.5916,41.533,41.5623,44834.0
2019-10-31 13:40:00,42.53,42.54,42.51,42.51,26839.0,41.5525,41.5623,41.533,41.533,26839.0
2019-10-31 13:45:00,42.52,42.53,42.47,42.48,35637.0,41.5428,41.5525,41.4939,41.5037,35637.0
2019-10-31 13:50:00,42.48,42.56,42.48,42.54,27696.0,41.5037,41.5818,41.5037,41.5623,27696.0
2019-10-31 13:55:00,42.54,42.54,42.47,42.48,17391.0,41.5623,41.5623,41.4939,41.5037,17391.0
2019-10-31 14:00:00,42.47,42.51,42.45,42.5,35885.0,41.4939,41.533,41.4744,41.5232,35885.0
2019-10-31 14:05:00,42.5,42.57,42.49,42.55,37091.0,41.5232,41.5916,41.5134,41.5721,37091.0
2019-10-31 14:10:00,42.55,42.56,42.51,42.55,35186.0,41.5721,41.5818,41.533,41.5721,35186.0
2019-10-31 14:15:00,42.55,42.56,42.53,42.54,36510.0,41.5721,41.5818,41.5525,41.5623,36510.0
2019-10-31 14:20:00,42.55,42.55,42.53,42.53,37495.0,41.5721,41.5721,41.5525,41.5525,37495.0
2019-10-31 14:25:00,42.53,42.65,42.52,42.64,32091.0,41.5525,41.6698,41.5428,41.66,32091.0
2019-10-31 14:30:00,42.64,42.67,42.62,42.62,19739.0,41.66,41.6893,41.6405,41.6405,19739.0
2019-10-31 14:35:00,42.63,42.66,42.62,42.65,17692.0,41.6502,41.6795,41.6405,41.6698,17692.0
2019-10-31 14:40:00,42.65,42.67,42.62,42.66,31998.0,41.6698,41.6893,41.6405,41.6795,31998.0
2019-10-31 14:45:00,42.66,42.66,42.58,42.64,49967.0,41.6795,41.6795,41.6014,41.66,49967.0
2019-10-31 14:50:00,42.64,42.66,42.6,42.61,40475.0,41.66,41.6795,41.6209,41.6307,40475.0
2019-10-31 14:55:00,42.6,42.63,42.59,42.62,50309.0,41.6209,41.6502,41.6111,41.6405,50309.0
2019-10-31 15:00:00,42.62,42.63,42.59,42.62,17756.0,41.6405,41.6502,41.6111,41.6405,17756.0
2019-10-31 15:05:00,42.63,42.63,42.58,42.59,30734.0,41.6502,41.6502,41.6014,41.6111,30734.0
2019-10-31 15:10:00,42.59,42.65,42.58,42.64,32822.0,41.6111,41.6698,41.6014,41.66,32822.0
2019-10-31 15:15:00,42.64,42.64,42.62,42.63,22018.0,41.66,41.66,41.6405,41.6502,22018.0
2019-10-31 15:20:00,42.63,42.64,42.59,42.6,24586.0,41.6502,41.66,41.6111,41.6209,24586.0
2019-10-31 15:25:00,42.59,42.61,42.57,42.61,35582.0,41.6111,41.6307,41.5916,41.6307,35582.0
2019-10-31 15:30:00,42.61,42.72,42.59,42.71,36195.0,41.6307,41.7382,41.6111,41.7284,36195.0
2019-10-31 15:35:00,42.71,42.74,42.7,42.71,63457.0,41.7284,41.7577,41.7186,41.7284,63457.0
2019-10-31 15:40:00,42.71,42.74,42.7,42.71,115364.0,41.7284,41.7577,41.7186,41.7284,115364.0
2019-10-31 15:45:00,42.72,42.72,42.67,42.68,149018.0,41.7382,41.7382,41.6893,41.6991,149018.0
2019-10-31 15:50:00,42.68,42.78,42.66,42.77,161253.0,41.6991,41.7968,41.6795,41.787,161253.0
2019-10-31 15:55:00,42.77,42.89,42.76,42.89,356657.0,41.787,41.9042,41.7772,41.9042,356657.0
2019-11-01 09:30:00,43.23,43.32,43.02,43.16,101342.0,42.2364,42.3244,42.0313,42.168,101342.0
2019-11-01 09:35:00,43.16,43.21,43.1,43.18,40177.0,42.168,42.2169,42.1094,42.1876,40177.0
2019-11-01 09:40:00,43.17,43.18,43.04,43.07,24415.0,42.1778,42.1876,42.0508,42.0801,24415.0
2019-11-01 09:45:00,43.06,43.16,43.02,43.09,100981.0,42.0703,42.168,42.0313,42.0997,100981.0
2019-11-01 09:50:00,43.1,43.11,43.0,43.06,84508.0,42.1094,42.1192,42.0117,42.0703,84508.0
2019-11-01 09:55:00,43.08,43.11,43.03,43.05,48340.0,42.0899,42.1192,42.041,42.0606,48340.0
2019-11-01 10:00:00,43.07,43.11,43.0,43.09,70306.0,42.0801,42.1192,42.0117,42.0997,70306.0
2019-11-01 10:05:00,43.09,43.11,43.07,43.08,59995.0,42.0997,42.1192,42.0801,42.0899,59995.0
2019-11-01 10:10:00,43.08,43.1,43.01,43.06,40013.0,42.0899,42.1094,42.0215,42.0703,40013.0
2019-11-01 10:15:00,43.06,43.09,43.06,43.06,70454.0,42.0703,42.0997,42.0703,42.0703,70454.0
2019-11-01 10:20:00,43.05,43.06,42.99,43.02,127718.0,42.0606,42.0703,42.0019,42.0313,127718.0
2019-11-01 10:25:00,43.02,43.08,43.0,43.01,96454.0,42.0313,42.0899,42.0117,42.0215,96454.0
2019-11-01 10:30:00,43.01,43.04,42.98,43.04,77285.0,42.0215,42.0508,41.9922,42.0508,77285.0
2019-11-01 10:35:00,43.04,43.15,43.01,43.08,147735.0,42.0508,42.1583,42.0215,42.0899,147735.0
2019-11-01 10:40:00,43.08,43.19,43.07,43.16,62491.0,42.0899,42.1974,42.0801,42.168,62491.0
2019-11-01 10:45:00,43.16,43.17,43.09,43.11,71339.0,42.168,42.1778,42.0997,42.1192,71339.0
2019-11-01 10:50:00,43.11,43.16,43.09,43.14,49494.0,42.1192,42.168,42.0997,42.1485,49494.0
2019-11-01 10:55:00,43.14,43.15,43.08,43.09,20601.0,42.1485,42.1583,42.0899,42.0997,20601.0
2019-11-01 11:00:00,43.1,43.11,43.07,43.07,32527.0,42.1094,42.1192,42.0801,42.0801,32527.0
2019-11-01 11:05:00,43.08,43.13,43.07,43.13,60116.0,42.0899,42.1387,42.0801,42.1387,60116.0
2019-11-01 11:10:00,43.13,43.14,43.09,43.09,20488.0,42.1387,42.1485,42.0997,42.0997,20488.0
2019-11-01 11:15:00,43.09,43.11,43.05,43.08,17521.0,42.0997,42.1192,42.0606,42.0899,17521.0
2019-11-01 11:20:00,43.07,43.15,43.07,43.12,45593.0,42.0801,42.1583,42.0801,42.129,45593.0
2019-11-01 11:25:00,43.12,43.13,43.08,43.11,17475.0,42.129,42.1387,42.0899,42.1192,17475.0
2019-11-01 11:30:00,43.11,43.16,43.1,43.15,24233.0,42.1192,42.168,42.1094,42.1583,24233.0
2019-11-01 11:35:00,43.15,43.18,43.14,43.16,24128.0,42.1583,42.1876,42.1485,42.168,24128.0
2019-11-01 11:40:00,43.16,43.17,43.13,43.16,29313.0,42.168,42.1778,42.1387,42.168,29313.0
2019-11-01 11:45:00,43.16,43.24,43.15,43.19,51463.0,42.168,42.2462,42.1583,42.1974,51463.0
2019-11-01 11:50:00,43.18,43.22,43.15,43.18,40512.0,42.1876,42.2267,42.1583,42.1876,40512.0
2019-11-01 11:55:00,43.18,43.19,43.16,43.16,29075.0,42.1876,42.1974,42.168,42.168,29075.0
2019-11-01 12:00:00,43.16,43.17,43.14,43.15,20417.0,42.168,42.1778,42.1485,42.1583,20417.0
2019-11-01 12:05:00,43.14,43.16,43.14,43.15,28851.0,42.1485,42.168,42.1485,42.1583,28851.0
2019-11-01 12:10:00,43.15,43.17,43.09,43.09,37722.0,42.1583,42.1778,42.0997,42.0997,37722.0
2019-11-01 12:15:00,43.1,43.1,43.06,43.09,17357.0,42.1094,42.1094,42.0703,42.0997,17357.0
2019-11-01 12:20:00,43.09,43.12,43.06,43.09,47397.0,42.0997,42.129,42.0703,42.0997,47397.0
2019-11-01 12:25:00,43.1,43.14,43.08,43.09,19461.0,42.1094,42.1485,42.0899,42.0997,19461.0
2019-11-01 12:30:00,43.09,43.15,43.08,43.15,17091.0,42.0997,42.1583,42.0899,42.1583,17091.0
2019-11-01 12:35:00,43.16,43.17,43.14,43.16,16861.0,42.168,42.1778,42.1485,42.168,16861.0
2019-11-01 12:40:00,43.16,43.16,43.1,43.11,19974.0,42.168,42.168,42.1094,42.1192,19974.0
2019-11-01 12:45:00,43.12,43.16,43.11,43.15,20695.0,42.129,42.168,42.1192,42.1583,20695.0
2019-11-01 12:50:00,43.15,43.15,43.07,43.07,37011.0,42.1583,42.1583,42.0801,42.0801,37011.0
2019-11-01 12:55:00,43.08,43.11,43.07,43.1,46822.0,42.0899,42.1192,42.0801,42.1094,46822.0
2019-11-01 13:00:00,43.1,43.11,43.09,43.1,16969.0,42.1094,42.1192,42.0997,42.1094,16969.0
2019-11-01 13:05:00,43.09,43.11,43.08,43.09,28384.0,42.0997,42.1192,42.0899,42.0997,28384.0
2019-11-01 13:10:00,43.08,43.13,43.08,43.1,32041.0,42.0899,42.1387,42.0899,42.1094,32041.0
2019-11-01 13:15:00,43.1,43.13,43.1,43.11,42014.0,42.1094,42.1387,42.1094,42.1192,42014.0
2019-11-01 13:20:00,43.12,43.16,43.11,43.15,42317.0,42.129,42.168,42.1192,42.1583,42317.0
2019-11-01 13:25:00,43.15,43.16,43.13,43.14,72011.0,42.1583,42.168,42.1387,42.1485,72011.0
2019-11-01 13:30:00,43.14,43.14,43.09,43.09,23371.0,42.1485,42.1485,42.0997,42.0997,23371.0
2019-11-01 13:35:00,43.1,43.12,43.1,43.11,27045.0,42.1094,42.129,42.1094,42.1192,27045.0
2019-11-01 13:40:00,43.11,43.11,43.08,43.09,24171.0,42.1192,42.1192,42.0899,42.0997,24171.0
2019-11-01 13:45:00,43.1,43.11,43.08,43.1,12040.0,42.1094,42.1192,42.0899,42.1094,12040.0
2019-11-01 13:50:00,43.1,43.1,43.09,43.09,24441.0,42.1094,42.1094,42.0997,42.0997,24441.0
2019-11-01 13:55:00,43.09,43.1,43.06,43.1,24749.0,42.0997,42.1094,42.0703,42.1094,24749.0
2019-11-01 14:00:00,43.11,43.14,43.1,43.12,22097.0,42.1192,42.1485,42.1094,42.129,22097.0
2019-11-01 14:05:00,43.13,43.13,43.07,43.08,29204.0,42.1387,42.1387,42.0801,42.0899,29204.0
2019-11-01 14:10:00,43.09,43.12,43.08,43.11,16855.0,42.0997,42.129,42.0899,42.1192,16855.0
2019-11-01 14:15:00,43.11,43.11,43.08,43.09,36499.0,42.1192,42.1192,42.0899,42.0997,36499.0
2019-11-01 14:20:00,43.09,43.09,43.05,43.05,25781.0,42.0997,42.0997,42.0606,42.0606,25781.0
2019-11-01 14:25:00,43.05,43.1,43.05,43.07,21956.0,42.0606,42.1094,42.0606,42.0801,21956.0
2019-11-01 14:30:00,43.08,43.09,43.06,43.09,26153.0,42.0899,42.0997,42.0703,42.0997,26153.0
2019-11-01 14:35:00,43.09,43.09,43.07,43.07,22978.0,42.0997,42.0997,42.0801,42.0801,22978.0
2019-11-01 14:40:00,43.08,43.08,43.07,43.07,22225.0,42.0899,42.0899,42.0801,42.0801,22225.0
2019-11-01 14:45:00,43.07,43.08,43.07,43.07,25217.0,42.0801,42.0899,42.0801,42.0801,25217.0
2019-11-01 14:50:00,43.08,43.08,43.04,43.05,36178.0,42.0899,42.0899,42.0508,42.0606,36178.0
2019-11-01 14:55:00,43.04,43.06,43.04,43.05,29620.0,42.0508,42.0703,42.0508,42.0606,29620.0
2019-11-01 15:00:00,43.05,43.06,43.03,43.05,49810.0,42.0606,42.0703,42.041,42.0606,49810.0
2019-11-01 15:05:00,43.04,43.05,43.02,43.04,25965.0,42.0508,42.0606,42.0313,42.0508,25965.0
2019-11-01 15:10:00,43.03,43.05,43.03,43.05,15155.0,42.041,42.0606,42.041,42.0606,15155.0
2019-11-01 15:15:00,43.05,43.09,43.03,43.08,38818.0,42.0606,42.0997,42.041,42.0899,38818.0
2019-11-01 15:20:00,43.08,43.08,43.04,43.04,32366.0,42.0899,42.0899,42.0508,42.0508,32366.0
2019-11-01 15:25:00,43.04,43.06,42.98,43.01,60241.0,42.0508,42.0703,41.9922,42.0215,60241.0
2019-11-01 15:30:00,43.01,43.02,42.99,43.01,31971.0,42.0215,42.0313,42.0019,42.0215,31971.0
2019-11-01 15:35:00,43.0,43.02,42.98,43.0,37718.0,42.0117,42.0313,41.9922,42.0117,37718.0
2019-11-01 15:40:00,43.0,43.01,42.98,42.99,30128.0,42.0117,42.0215,41.9922,42.0019,30128.0
2019-11-01 15:45:00,42.98,42.99,42.93,42.94,64835.0,41.9922,42.0019,41.9433,41.9531,64835.0
2019-11-01 15:50:00,42.94,42.95,42.89,42.94,145739.0,41.9531,41.9629,41.9042,41.9531,145739.0
2019-11-01 15:55:00,42.94,42.95,42.87,42.95,310580.0,41.9531,41.9629,41.8847,41.9629,310580.0
2019-11-04 09:30:00,43.25,43.61,43.25,43.4,170425.0,42.256,42.6077,42.256,42.4025,170425.0
2019-11-04 09:35:00,43.4,43.52,43.28,43.37,63465.0,42.4025,42.5198,42.2853,42.3732,63465.0
2019-11-04 09:40:00,43.38,43.53,43.38,43.44,34243.0,42.383,42.5295,42.383,42.4416,34243.0
2019-11-04 09:45:00,43.46,43.58,43.44,43.56,37607.0,42.4611,42.5784,42.4416,42.5588,37607.0
2019-11-04 09:50:00,43.58,43.66,43.58,43.61,40484.0,42.5784,42.6565,42.5784,42.6077,40484.0
2019-11-04 09:55:00,43.62,43.66,43.52,43.66,19408.0,42.6175,42.6565,42.5198,42.6565,19408.0
2019-11-04 10:00:00,43.65,43.7,43.59,43.64,35577.0,42.6468,42.6956,42.5882,42.637,35577.0
2019-11-04 10:05:00,43.63,43.7,43.6,43.68,55222.0,42.6272,42.6956,42.5979,42.6761,55222.0
2019-11-04 10:10:00,43.67,43.68,43.62,43.63,20053.0,42.6663,42.6761,42.6175,42.6272,20053.0
2019-11-04 10:15:00,43.63,43.68,43.62,43.63,16480.0,42.6272,42.6761,42.6175,42.6272,16480.0
2019-11-04 10:20:00,43.63,43.72,43.61,43.7,12732.0,42.6272,42.7152,42.6077,42.6956,12732.0
2019-11-04 10:25:00,43.7,43.77,43.68,43.73,32185.0,42.6956,42.764,42.6761,42.7249,32185.0
2019-11-04 10:30:00,43.73,43.82,43.71,43.81,20059.0,42.7249,42.8129,42.7054,42.8031,20059.0
2019-11-04 10:35:00,43.82,43.82,43.74,43.75,26943.0,42.8129,42.8129,42.7347,42.7445,26943.0
2019-11-04 10:40:00,43.76,43.81,43.75,43.8,24061.0,42.7543,42.8031,42.7445,42.7933,24061.0
2019-11-04 10:45:00,43.81,43.89,43.8,43.87,51837.0,42.8031,42.8813,42.7933,42.8617,51837.0
2019-11-04 10:50:00,43.87,43.92,43.87,43.88,21268.0,42.8617,42.9106,42.8617,42.8715,21268.0
2019-11-04 10:55:00,43.88,43.95,43.85,43.95,32539.0,42.8715,42.9399,42.8422,42.9399,32539.0
2019-11-04 11:00:00,43.94,43.98,43.92,43.96,35189.0,42.9301,42.9692,42.9106,42.9497,35189.0
2019-11-04 11:05:00,43.96,44.03,43.95,44.03,55776.0,42.9497,43.018,42.9399,43.018,55776.0
2019-11-04 11:10:00,44.03,44.04,43.99,44.04,24756.0,43.018,43.0278,42.979,43.0278,24756.0
2019-11-04 11:15:00,44.04,44.06,44.02,44.04,33910.0,43.0278,43.0474,43.0083,43.0278,33910.0
2019-11-04 11:20:00,44.03,44.05,44.01,44.03,31635.0,43.018,43.0376,42.9985,43.018,31635.0
2019-11-04 11:25:00,44.03,44.05,43.97,44.02,66603.0,43.018,43.0376,42.9594,43.0083,66603.0
2019-11-04 11:30:00,44.02,44.12,44.0,44.08,23572.0,43.0083,43.106,42.9887,43.0669,23572.0
2019-11-04 11:35:00,44.07,44.16,44.07,44.12,34448.0,43.0571,43.1451,43.0571,43.106,34448.0
2019-11-04 11:40:00,44.12,44.12,44.05,44.07,23495.0,43.106,43.106,43.0376,43.0571,23495.0
2019-11-04 11:45:00,44.06,44.06,43.98,43.98,59349.0,43.0474,43.0474,42.9692,42.9692,59349.0
2019-11-04 11:50:00,43.99,44.03,43.93,44.01,93516.0,42.979,43.018,42.9203,42.9985,93516.0
2019-11-04 11:55:00,44.01,44.01,43.99,44.01,22842.0,42.9985,42.9985,42.979,42.9985,22842.0
2019-11-04 12:00:00,44.01,44.04,44.0,44.02,20833.0,42.9985,43.0278,42.9887,43.0083,20833.0
2019-11-04 12:05:00,44.03,44.07,44.03,44.07,17317.0,43.018,43.0571,43.018,43.0571,17317.0
2019-11-04 12:10:00,44.07,44.1,44.06,44.09,9531.0,43.0571,43.0864,43.0474,43.0767,9531.0
2019-11-04 12:15:00,44.1,44.11,44.08,44.09,12052.0,43.0864,43.0962,43.0669,43.0767,12052.0
2019-11-04 12:20:00,44.08,44.12,44.08,44.1,26800.0,43.0669,43.106,43.0669,43.0864,26800.0
2019-11-04 12:25:00,44.1,44.1,44.08,44.09,13699.0,43.0864,43.0864,43.0669,43.0767,13699.0
2019-11-04 12:30:00,44.09,44.12,44.08,44.11,27394.0,43.0767,43.106,43.0669,43.0962,27394.0
2019-11-04 12:35:00,44.11,44.11,44.08,44.09,19020.0,43.0962,43.0962,43.0669,43.0767,19020.0
2019-11-04 12:40:00,44.09,44.15,44.09,44.15,30085.0,43.0767,43.1353,43.0767,43.1353,30085.0
2019-11-04 12:45:00,44.15,44.15,44.11,44.14,25989.0,43.1353,43.1353,43.0962,43.1255,25989.0
2019-11-04 12:50:00,44.13,44.19,44.12,44.18,26621.0,43.1157,43.1744,43.106,43.1646,26621.0
2019-11-04 12:55:00,44.19,44.21,44.16,44.2,43180.0,43.1744,43.1939,43.1451,43.1841,43180.0
2019-11-04 13:00:00,44.2,44.2,44.1,44.12,61508.0,43.1841,43.1841,43.0864,43.106,61508.0
2019-11-04 13:05:00,44.12,44.12,44.05,44.06,20881.0,43.106,43.106,43.0376,43.0474,20881.0
2019-11-04 13:10:00,44.05,44.09,44.02,44.09,59702.0,43.0376,43.0767,43.0083,43.0767,59702.0
2019-11-04 13:15:00,44.09,44.1,44.04,44.07,41503.0,43.0767,43.0864,43.0278,43.0571,41503.0
2019-11-04 13:20:00,44.06,44.13,44.06,44.11,68048.0,43.0474,43.1157,43.0474,43.0962,68048.0
2019-11-04 13:25:00,44.09,44.1,44.03,44.05,53099.0,43.0767,43.0864,43.018,43.0376,53099.0
2019-11-04 13:30:00,44.05,44.05,43.96,44.01,54800.0,43.0376,43.0376,42.9497,42.9985,54800.0
2019-11-04 13:35:00,44.01,44.04,44.0,44.02,22509.0,42.9985,43.0278,42.9887,43.0083,22509.0
2019-11-04 13:40:00,44.01,44.01,43.97,44.0,28930.0,42.9985,42.9985,42.9594,42.9887,28930.0
2019-11-04 13:45:00,44.0,44.06,43.99,44.06,25813.0,42.9887,43.0474,42.979,43.0474,25813.0
2019-11-04 13:50:00,44.06,44.06,44.05,44.06,9062.0,43.0474,43.0474,43.0376,43.0474,9062.0
2019-11-04 13:55:00,44.06,44.06,44.03,44.04,16668.0,43.0474,43.0474,43.018,43.0278,16668.0
2019-11-04 14:00:00,44.04,44.09,44.03,44.08,26830.0,43.0278,43.0767,43.018,43.0669,26830.0
2019-11-04 14:05:00,44.07,44.07,44.05,44.07,19838.0,43.0571,43.0571,43.0376,43.0571,19838.0
2019-11-04 14:10:00,44.07,44.1,44.06,44.1,23358.0,43.0571,43.0864,43.0474,43.0864,23358.0
2019-11-04 14:15:00,44.09,44.11,44.09,44.11,40116.0,43.0767,43.0962,43.0767,43.0962,40116.0
2019-11-04 14:20:00,44.11,44.19,44.11,44.18,17754.0,43.0962,43.1744,43.0962,43.1646,17754.0
2019-11-04 14:25:00,44.19,44.26,44.17,44.23,42543.0,43.1744,43.2428,43.1548,43.2134,42543.0
2019-11-04 14:30:00,44.23,44.25,44.21,44.23,34971.0,43.2134,43.233,43.1939,43.2134,34971.0
2019-11-04 14:35:00,44.23,44.25,44.22,44.24,23660.0,43.2134,43.233,43.2037,43.2232,23660.0
2019-11-04 14:40:00,44.24,44.24,44.21,44.23,14619.0,43.2232,43.2232,43.1939,43.2134,14619.0
2019-11-04 14:45:00,44.23,44.3,44.22,44.28,40766.0,43.2134,43.2818,43.2037,43.2623,40766.0
2019-11-04 14:50:00,44.27,44.31,44.27,44.3,62486.0,43.2525,43.2916,43.2525,43.2818,62486.0
2019-11-04 14:55:00,44.31,44.34,44.3,44.34,73144.0,43.2916,43.3209,43.2818,43.3209,73144.0
2019-11-04 15:00:00,44.34,44.37,44.34,44.37,51669.0,43.3209,43.3502,43.3209,43.3502,51669.0
2019-11-04 15:05:00,44.37,44.37,44.31,44.33,61344.0,43.3502,43.3502,43.2916,43.3112,61344.0
2019-11-04 15:10:00,44.32,44.33,44.21,44.22,74046.0,43.3014,43.3112,43.1939,43.2037,74046.0
2019-11-04 15:15:00,44.22,44.24,44.19,44.2,36003.0,43.2037,43.2232,43.1744,43.1841,36003.0
2019-11-04 15:20:00,44.2,44.22,44.19,44.2,54489.0,43.1841,43.2037,43.1744,43.1841,54489.0
2019-11-04 15:25:00,44.19,44.2,44.18,44.19,58778.0,43.1744,43.1841,43.1646,43.1744,58778.0
2019-11-04 15:30:00,44.19,44.22,44.15,44.21,66731.0,43.1744,43.2037,43.1353,43.1939,66731.0
2019-11-04 15:35:00,44.21,44.24,44.19,44.21,37232.0,43.1939,43.2232,43.1744,43.1939,37232.0
2019-11-04 15:40:00,44.21,44.25,44.2,44.23,65425.0,43.1939,43.233,43.1841,43.2134,65425.0
2019-11-04 15:45:00,44.23,44.25,44.22,44.23,64142.0,43.2134,43.233,43.2037,43.2134,64142.0
2019-11-04 15:50:00,44.23,44.26,44.21,44.23,73634.0,43.2134,43.2428,43.1939,43.2134,73634.0
2019-11-04 15:55:00,44.24,44.28,44.2,44.21,220247.0,43.2232,43.2623,43.1841,43.1939,220247.0
2019-11-05 09:30:00,44.36,44.5,44.32,44.35,100446.0,43.3405,43.4772,43.3014,43.3307,100446.0
2019-11-05 09:35:00,44.36,44.41,44.31,44.35,31209.0,43.3405,43.3893,43.2916,43.3307,31209.0
2019-11-05 09:40:00,44.34,44.47,44.31,44.47,42794.0,43.3209,43.4479,43.2916,43.4479,42794.0
2019-11-05 09:45:00,44.46,44.61,44.45,44.61,31346.0,43.4382,43.5847,43.4284,43.5847,31346.0
2019-11-05 09:50:00,44.61,44.69,44.55,44.67,40317.0,43.5847,43.6629,43.5261,43.6433,40317.0
2019-11-05 09:55:00,44.66,44.69,44.62,44.67,37225.0,43.6336,43.6629,43.5945,43.6433,37225.0
2019-11-05 10:00:00,44.67,44.8,44.67,44.75,44023.0,43.6433,43.7703,43.6433,43.7215,44023.0
2019-11-05 10:05:00,44.74,44.76,44.66,44.68,74707.0,43.7117,43.7313,43.6336,43.6531,74707.0
2019-11-05 10:10:00,44.67,44.67,44.6,44.66,16574.0,43.6433,43.6433,43.5749,43.6336,16574.0
2019-11-05 10:15:00,44.67,44.68,44.58,44.66,23199.0,43.6433,43.6531,43.5554,43.6336,23199.0
2019-11-05 10:20:00,44.66,44.66,44.52,44.53,24984.0,43.6336,43.6336,43.4968,43.5066,24984.0
2019-11-05 10:25:00,44.53,44.58,44.46,44.48,30771.0,43.5066,43.5554,43.4382,43.4577,30771.0
2019-11-05 10:30:00,44.49,44.51,44.44,44.48,27516.0,43.4675,43.487,43.4186,43.4577,27516.0
2019-11-05 10:35:00,44.49,44.56,44.48,44.55,20287.0,43.4675,43.5359,43.4577,43.5261,20287.0
2019-11-05 10:40:00,44.54,44.58,44.53,44.54,23217.0,43.5163,43.5554,43.5066,43.5163,23217.0
2019-11-05 10:45:00,44.54,44.57,44.53,44.57,18620.0,43.5163,43.5456,43.5066,43.5456,18620.0
2019-11-05 10:50:00,44.58,44.69,44.57,44.69,30779.0,43.5554,43.6629,43.5456,43.6629,30779.0
2019-11-05 10:55:00,44.7,44.74,44.69,44.69,24368.0,43.6726,43.7117,43.6629,43.6629,24368.0
2019-11-05 11:00:00,44.7,44.73,44.68,44.68,30564.0,43.6726,43.702,43.6531,43.6531,30564.0
2019-11-05 11:05:00,44.68,44.78,44.67,44.77,33737.0,43.6531,43.7508,43.6433,43.741,33737.0
2019-11-05 11:10:00,44.76,44.78,44.72,44.73,33311.0,43.7313,43.7508,43.6922,43.702,33311.0
2019-11-05 11:15:00,44.74,44.83,44.73,44.83,29780.0,43.7117,43.7997,43.702,43.7997,29780.0
2019-11-05 11:20:00,44.83,44.9,44.82,44.85,76309.0,43.7997,43.8681,43.7899,43.8192,76309.0
2019-11-05 11:25:00,44.86,44.94,44.85,44.94,58904.0,43.829,43.9071,43.8192,43.9071,58904.0
2019-11-05 11:30:00,44.94,44.97,44.9,44.91,48093.0,43.9071,43.9364,43.8681,43.8778,48093.0
2019-11-05 11:35:00,44.91,45.0,44.9,44.98,34347.0,43.8778,43.9658,43.8681,43.9462,34347.0
2019-11-05 11:40:00,44.98,45.08,44.98,45.07,50791.0,43.9462,44.0439,43.9462,44.0341,50791.0
2019-11-05 11:45:00,45.07,45.07,45.01,45.05,29897.0,44.0341,44.0341,43.9755,44.0146,29897.0
2019-11-05 11:50:00,45.05,45.05,44.97,44.98,40223.0,44.0146,44.0146,43.9364,43.9462,40223.0
2019-11-05 11:55:00,44.99,45.04,44.95,45.04,31774.0,43.956,44.0048,43.9169,44.0048,31774.0
2019-11-05 12:00:00,45.05,45.07,44.97,44.98,37371.0,44.0146,44.0341,43.9364,43.9462,37371.0
2019-11-05 12:05:00,44.98,45.0,44.93,44.99,50305.0,43.9462,43.9658,43.8974,43.956,50305.0
2019-11-05 12:10:00,44.99,45.05,44.98,45.02,22134.0,43.956,44.0146,43.9462,43.9853,22134.0
2019-11-05 12:15:00,45.01,45.13,45.01,45.03,39434.0,43.9755,44.0928,43.9755,43.9951,39434.0
2019-11-05 12:20:00,45.04,45.06,45.01,45.03,42681.0,44.0048,44.0244,43.9755,43.9951,42681.0
2019-11-05 12:25:00,45.03,45.05,44.97,44.98,54914.0,43.9951,44.0146,43.9364,43.9462,54914.0
2019-11-05 12:30:00,44.99,45.06,44.99,45.06,30967.0,43.956,44.0244,43.956,44.0244,30967.0
2019-11-05 12:35:00,45.05,45.06,44.98,45.01,25902.0,44.0146,44.0244,43.9462,43.9755,25902.0
2019-11-05 12:40:00,45.0,45.07,45.0,45.05,26429.0,43.9658,44.0341,43.9658,44.0146,26429.0
2019-11-05 12:45:00,45.04,45.09,45.04,45.09,50118.0,44.0048,44.0537,44.0048,44.0537,50118.0
2019-11-05 12:50:00,45.09,45.1,45.05,45.09,26500.0,44.0537,44.0635,44.0146,44.0537,26500.0
2019-11-05 12:55:00,45.09,45.12,45.07,45.08,31603.0,44.0537,44.083,44.0341,44.0439,31603.0
2019-11-05 13:00:00,45.07,45.09,45.04,45.08,20816.0,44.0341,44.0537,44.0048,44.0439,20816.0
2019-11-05 13:05:00,45.09,45.1,45.07,45.1,29116.0,44.0537,44.0635,44.0341,44.0635,29116.0
2019-11-05 13:10:00,45.09,45.14,45.08,45.13,21128.0,44.0537,44.1025,44.0439,44.0928,21128.0
2019-11-05 13:15:00,45.13,45.13,45.1,45.12,24041.0,44.0928,44.0928,44.0635,44.083,24041.0
2019-11-05 13:20:00,45.12,45.14,45.11,45.12,15921.0,44.083,44.1025,44.0732,44.083,15921.0
2019-11-05 13:25:00,45.13,45.15,45.12,45.15,14492.0,44.0928,44.1123,44.083,44.1123,14492.0
2019-11-05 13:30:00,45.14,45.29,45.12,45.29,40345.0,44.1025,44.2491,44.083,44.2491,40345.0
2019-11-05 13:35:00,45.29,45.29,45.24,45.25,20618.0,44.2491,44.2491,44.2002,44.21,20618.0
2019-11-05 13:40:00,45.26,45.28,45.24,45.27,17528.0,44.2198,44.2393,44.2002,44.2295,17528.0
2019-11-05 13:45:00,45.27,45.29,45.26,45.28,41017.0,44.2295,44.2491,44.2198,44.2393,41017.0
2019-11-05 13:50:00,45.28,45.29,45.2,45.21,38457.0,44.2393,44.2491,44.1612,44.1709,38457.0
2019-11-05 13:55:00,45.21,45.27,45.2,45.26,37335.0,44.1709,44.2295,44.1612,44.2198,37335.0
2019-11-05 14:00:00,45.25,45.26,45.23,45.25,26618.0,44.21,44.2198,44.1905,44.21,26618.0
2019-11-05 14:05:00,45.24,45.29,45.23,45.28,37208.0,44.2002,44.2491,44.1905,44.2393,37208.0
2019-11-05 14:10:00,45.28,45.32,45.26,45.28,45663.0,44.2393,44.2784,44.2198,44.2393,45663.0
2019-11-05 14:15:00,45.28,45.29,45.26,45.28,33053.0,44.2393,44.2491,44.2198,44.2393,33053.0
2019-11-05 14:20:00,45.28,45.3,45.28,45.29,23977.0,44.2393,44.2589,44.2393,44.2491,23977.0
2019-11-05 14:25:00,45.29,45.3,45.26,45.27,25067.0,44.2491,44.2589,44.2198,44.2295,25067.0
2019-11-05 14:30:00,45.28,45.28,45.21,45.22,26568.0,44.2393,44.2393,44.1709,44.1807,26568.0
2019-11-05 14:35:00,45.22,45.22,45.21,45.22,11516.0,44.1807,44.1807,44.1709,44.1807,11516.0
2019-11-05 14:40:00,45.21,45.23,45.2,45.22,23624.0,44.1709,44.1905,44.1612,44.1807,23624.0
2019-11-05 14:45:00,45.21,45.24,45.18,45.19,44117.0,44.1709,44.2002,44.1416,44.1514,44117.0
2019-11-05 14:50:00,45.18,45.19,45.14,45.15,25824.0,44.1416,44.1514,44.1025,44.1123,25824.0
2019-11-05 14:55:00,45.14,45.14,45.06,45.07,27616.0,44.1025,44.1025,44.0244,44.0341,27616.0
2019-11-05 15:00:00,45.06,45.07,44.98,44.98,23911.0,44.0244,44.0341,43.9462,43.9462,23911.0
2019-11-05 15:05:00,44.99,44.99,44.94,44.95,29718.0,43.956,43.956,43.9071,43.9169,29718.0
2019-11-05 15:10:00,44.95,44.98,44.94,44.95,20773.0,43.9169,43.9462,43.9071,43.9169,20773.0
2019-11-05 15:15:00,44.95,44.98,44.93,44.98,21915.0,43.9169,43.9462,43.8974,43.9462,21915.0
2019-11-05 15:20:00,44.98,44.99,44.93,44.95,27115.0,43.9462,43.956,43.8974,43.9169,27115.0
2019-11-05 15:25:00,44.95,44.96,44.91,44.92,47155.0,43.9169,43.9267,43.8778,43.8876,47155.0
2019-11-05 15:30:00,44.92,45.0,44.91,45.0,38872.0,43.8876,43.9658,43.8778,43.9658,38872.0
2019-11-05 15:35:00,45.0,45.03,44.99,45.03,51507.0,43.9658,43.9951,43.956,43.9951,51507.0
2019-11-05 15:40:00,45.03,45.03,44.94,44.94,45758.0,43.9951,43.9951,43.9071,43.9071,45758.0
2019-11-05 15:45:00,44.95,44.96,44.91,44.93,61348.0,43.9169,43.9267,43.8778,43.8974,61348.0
2019-11-05 15:50:00,44.92,44.94,44.89,44.91,99724.0,43.8876,43.9071,43.8583,43.8778,99724.0
2019-11-05 15:55:00,44.92,44.93,44.83,44.87,211900.0,43.8876,43.8974,43.7997,43.8387,211900.0
2019-11-06 09:30:00,44.87,44.87,44.36,44.4,91720.0,43.8387,43.8387,43.3405,43.3795,91720.0
2019-11-06 09:35:00,44.39,44.5,44.28,44.43,45110.0,43.3698,43.4772,43.2623,43.4089,45110.0
2019-11-06 09:40:00,44.43,44.55,44.3,44.49,34282.0,43.4089,43.5261,43.2818,43.4675,34282.0
2019-11-06 09:45:00,44.5,44.57,44.45,44.5,36972.0,43.4772,43.5456,43.4284,43.4772,36972.0
2019-11-06 09:50:00,44.51,44.69,44.48,44.68,23114.0,43.487,43.6629,43.4577,43.6531,23114.0
2019-11-06 09:55:00,44.69,44.83,44.69,44.77,36202.0,43.6629,43.7997,43.6629,43.741,36202.0
2019-11-06 10:00:00,44.77,44.86,44.73,44.75,25334.0,43.741,43.829,43.702,43.7215,25334.0
2019-11-06 10:05:00,44.75,44.87,44.75,44.76,18602.0,43.7215,43.8387,43.7215,43.7313,18602.0
2019-11-06 10:10:00,44.76,44.91,44.75,44.9,24900.0,43.7313,43.8778,43.7215,43.8681,24900.0
2019-11-06 10:15:00,44.89,44.9,44.79,44.79,39887.0,43.8583,43.8681,43.7606,43.7606,39887.0
2019-11-06 10:20:00,44.79,44.81,44.73,44.74,51579.0,43.7606,43.7801,43.702,43.7117,51579.0
2019-11-06 10:25:00,44.73,44.85,44.73,44.83,25375.0,43.702,43.8192,43.702,43.7997,25375.0
2019-11-06 10:30:00,44.82,44.82,44.62,44.65,44402.0,43.7899,43.7899,43.5945,43.6238,44402.0
2019-11-06 10:35:00,44.66,44.66,44.56,44.57,27804.0,43.6336,43.6336,43.5359,43.5456,27804.0
2019-11-06 10:40:00,44.56,44.58,44.54,44.58,30759.0,43.5359,43.5554,43.5163,43.5554,30759.0
2019-11-06 10:45:00,44.58,44.61,44.54,44.55,21936.0,43.5554,43.5847,43.5163,43.5261,21936.0
2019-11-06 10:50:00,44.55,44.56,44.5,44.54,18631.0,43.5261,43.5359,43.4772,43.5163,18631.0
2019-11-06 10:55:00,44.54,44.65,44.51,44.64,27702.0,43.5163,43.6238,43.487,43.614,27702.0
2019-11-06 11:00:00,44.66,44.71,44.64,44.71,18797.0,43.6336,43.6824,43.614,43.6824,18797.0
2019-11-06 11:05:00,44.71,44.72,44.67,44.68,18935.0,43.6824,43.6922,43.6433,43.6531,18935.0
2019-11-06 11:10:00,44.67,44.68,44.58,44.58,16665.0,43.6433,43.6531,43.5554,43.5554,16665.0
2019-11-06 11:15:00,44.59,44.6,44.51,44.55,20058.0,43.5652,43.5749,43.487,43.5261,20058.0
2019-11-06 11:20:00,44.55,44.6,44.53,44.59,16850.0,43.5261,43.5749,43.5066,43.5652,16850.0
2019-11-06 11:25:00,44.59,44.66,44.59,44.65,21909.0,43.5652,43.6336,43.5652,43.6238,21909.0
2019-11-06 11:30:00,44.65,44.71,44.65,44.69,15133.0,43.6238,43.6824,43.6238,43.6629,15133.0
2019-11-06 11:35:00,44.69,44.69,44.63,44.65,16660.0,43.6629,43.6629,43.6043,43.6238,16660.0
2019-11-06 11:40:00,44.64,44.69,44.49,44.5,36779.0,43.614,43.6629,43.4675,43.4772,36779.0
2019-11-06 11:45:00,44.52,44.57,44.45,44.46,34909.0,43.4968,43.5456,43.4284,43.4382,34909.0
2019-11-06 11:50:00,44.45,44.46,44.3,44.31,26509.0,43.4284,43.4382,43.2818,43.2916,26509.0
2019-11-06 11:55:00,44.3,44.39,44.29,44.38,37965.0,43.2818,43.3698,43.2721,43.36,37965.0
2019-11-06 12:00:00,44.39,44.39,44.33,44.35,29557.0,43.3698,43.3698,43.3112,43.3307,29557.0
2019-11-06 12:05:00,44.35,44.36,44.32,44.32,10264.0,43.3307,43.3405,43.3014,43.3014,10264.0
2019-11-06 12:10:00,44.33,44.33,44.24,44.29,25565.0,43.3112,43.3112,43.2232,43.2721,25565.0
2019-11-06 12:15:00,44.3,44.33,44.27,44.3,12576.0,43.2818,43.3112,43.2525,43.2818,12576.0
2019-11-06 12:20:00,44.29,44.34,44.25,44.27,21309.0,43.2721,43.3209,43.233,43.2525,21309.0
2019-11-06 12:25:00,44.26,44.27,44.22,44.23,14576.0,43.2428,43.2525,43.2037,43.2134,14576.0
2019-11-06 12:30:00,44.23,44.25,44.22,44.25,16692.0,43.2134,43.233,43.2037,43.233,16692.0
2019-11-06 12:35:00,44.25,44.26,44.23,44.25,14885.0,43.233,43.2428,43.2134,43.233,14885.0
2019-11-06 12:40:00,44.25,44.32,44.25,44.3,47114.0,43.233,43.3014,43.233,43.2818,47114.0
2019-11-06 12:45:00,44.3,44.37,44.3,44.35,11446.0,43.2818,43.3502,43.2818,43.3307,11446.0
2019-11-06 12:50:00,44.34,44.36,44.31,44.34,15668.0,43.3209,43.3405,43.2916,43.3209,15668.0
2019-11-06 12:55:00,44.34,44.43,44.33,44.42,17092.0,43.3209,43.4089,43.3112,43.3991,17092.0
2019-11-06 13:00:00,44.43,44.44,44.36,44.37,18989.0,43.4089,43.4186,43.3405,43.3502,18989.0
2019-11-06 13:05:00,44.37,44.37,44.3,44.33,12994.0,43.3502,43.3502,43.2818,43.3112,12994.0
2019-11-06 13:10:00,44.34,44.37,44.33,44.36,10426.0,43.3209,43.3502,43.3112,43.3405,10426.0
2019-11-06 13:15:00,44.36,44.39,44.35,44.36,13163.0,43.3405,43.3698,43.3307,43.3405,13163.0
2019-11-06 13:20:00,44.35,44.39,44.35,44.37,21390.0,43.3307,43.3698,43.3307,43.3502,21390.0
2019-11-06 13:25:00,44.37,44.37,44.35,44.37,20372.0,43.3502,43.3502,43.3307,43.3502,20372.0
2019-11-06 13:30:00,44.39,44.39,44.3,44.3,17491.0,43.3698,43.3698,43.2818,43.2818,17491.0
2019-11-06 13:35:00,44.31,44.32,44.28,44.29,15176.0,43.2916,43.3014,43.2623,43.2721,15176.0
2019-11-06 13:40:00,44.3,44.33,44.3,44.33,12934.0,43.2818,43.3112,43.2818,43.3112,12934.0
2019-11-06 13:45:00,44.34,44.34,44.31,44.33,13079.0,43.3209,43.3209,43.2916,43.3112,13079.0
2019-11-06 13:50:00,44.34,44.43,44.34,44.41,14846.0,43.3209,43.4089,43.3209,43.3893,14846.0
2019-11-06 13:55:00,44.42,44.5,44.42,44.48,19921.0,43.3991,43.4772,43.3991,43.4577,19921.0
2019-11-06 14:00:00,44.49,44.5,44.45,44.46,15886.0,43.4675,43.4772,43.4284,43.4382,15886.0
2019-11-06 14:05:00,44.46,44.47,44.43,44.47,20011.0,43.4382,43.4479,43.4089,43.4479,20011.0
2019-11-06 14:10:00,44.46,44.48,44.45,44.48,18357.0,43.4382,43.4577,43.4284,43.4577,18357.0
2019-11-06 14:15:00,44.47,44.48,44.43,44.47,15416.0,43.4479,43.4577,43.4089,43.4479,15416.0
2019-11-06 14:20:00,44.48,44.48,44.44,44.47,13169.0,43.4577,43.4577,43.4186,43.4479,13169.0
2019-11-06 14:25:00,44.47,44.54,44.46,44.54,11532.0,43.4479,43.5163,43.4382,43.5163,11532.0
2019-11-06 14:30:00,44.54,44.55,44.47,44.47,19413.0,43.5163,43.5261,43.4479,43.4479,19413.0
2019-11-06 14:35:00,44.48,44.52,44.47,44.52,19974.0,43.4577,43.4968,43.4479,43.4968,19974.0
2019-11-06 14:40:00,44.52,44.53,44.5,44.53,12874.0,43.4968,43.5066,43.4772,43.5066,12874.0
2019-11-06 14:45:00,44.53,44.56,44.52,44.55,15912.0,43.5066,43.5359,43.4968,43.5261,15912.0
2019-11-06 14:50:00,44.56,44.59,44.55,44.56,14804.0,43.5359,43.5652,43.5261,43.5359,14804.0
2019-11-06 14:55:00,44.55,44.55,44.48,44.49,19870.0,43.5261,43.5261,43.4577,43.4675,19870.0
2019-11-06 15:00:00,44.49,44.5,44.45,44.45,35239.0,43.4675,43.4772,43.4284,43.4284,35239.0
2019-11-06 15:05:00,44.46,44.47,44.41,44.45,25392.0,43.4382,43.4479,43.3893,43.4284,25392.0
2019-11-06 15:10:00,44.44,44.49,44.44,44.47,21860.0,43.4186,43.4675,43.4186,43.4479,21860.0
2019-11-06 15:15:00,44.47,44.47,44.45,44.46,17011.0,43.4479,43.4479,43.4284,43.4382,17011.0
2019-11-06 15:20:00,44.46,44.49,44.45,44.48,19435.0,43.4382,43.4675,43.4284,43.4577,19435.0
2019-11-06 15:25:00,44.48,44.51,44.47,44.51,41566.0,43.4577,43.487,43.4479,43.487,41566.0
2019-11-06 15:30:00,44.51,44.51,44.45,44.45,24666.0,43.487,43.487,43.4284,43.4284,24666.0
2019-11-06 15:35:00,44.46,44.53,44.45,44.51,35776.0,43.4382,43.5066,43.4284,43.487,35776.0
2019-11-06 15:40:00,44.5,44.53,44.49,44.5,37418.0,43.4772,43.5066,43.4675,43.4772,37418.0
2019-11-06 15:45:00,44.51,44.53,44.46,44.46,60071.0,43.487,43.5066,43.4382,43.4382,60071.0
2019-11-06 15:50:00,44.47,44.49,44.39,44.39,135626.0,43.4479,43.4675,43.3698,43.3698,135626.0
2019-11-06 15:55:00,44.4,44.42,44.35,44.37,216955.0,43.3795,43.3991,43.3307,43.3502,216955.0
2019-11-07 09:30:00,44.89,45.23,44.74,45.08,187754.0,43.8583,44.1905,43.7117,44.0439,187754.0
2019-11-07 09:35:00,45.1,45.33,45.09,45.26,83815.0,44.0635,44.2882,44.0537,44.2198,83815.0
2019-11-07 09:40:00,45.27,45.34,45.09,45.12,32163.0,44.2295,44.2979,44.0537,44.083,32163.0
2019-11-07 09:45:00,45.11,45.12,44.94,44.99,27899.0,44.0732,44.083,43.9071,43.956,27899.0
2019-11-07 09:50:00,44.99,45.01,44.92,44.96,14511.0,43.956,43.9755,43.8876,43.9267,14511.0
2019-11-07 09:55:00,44.98,45.11,44.89,45.09,36489.0,43.9462,44.0732,43.8583,44.0537,36489.0
2019-11-07 10:00:00,45.1,45.12,44.95,44.99,23955.0,44.0635,44.083,43.9169,43.956,23955.0
2019-11-07 10:05:00,45.01,45.03,44.84,44.97,55866.0,43.9755,43.9951,43.8094,43.9364,55866.0
2019-11-07 10:10:00,44.97,45.04,44.96,44.99,20403.0,43.9364,44.0048,43.9267,43.956,20403.0
2019-11-07 10:15:00,45.0,45.08,44.95,45.06,58699.0,43.9658,44.0439,43.9169,44.0244,58699.0
2019-11-07 10:20:00,45.05,45.08,44.96,44.97,60737.0,44.0146,44.0439,43.9267,43.9364,60737.0
2019-11-07 10:25:00,44.98,45.03,44.89,44.92,38684.0,43.9462,43.9951,43.8583,43.8876,38684.0
2019-11-07 10:30:00,44.92,44.97,44.76,44.82,104197.0,43.8876,43.9364,43.7313,43.7899,104197.0
2019-11-07 10:35:00,44.82,45.01,44.82,44.9,61526.0,43.7899,43.9755,43.7899,43.8681,61526.0
2019-11-07 10:40:00,44.9,44.94,44.79,44.85,88022.0,43.8681,43.9071,43.7606,43.8192,88022.0
2019-11-07 10:45:00,44.86,44.87,44.72,44.75,52126.0,43.829,43.8387,43.6922,43.7215,52126.0
2019-11-07 10:50:00,44.74,44.78,44.69,44.73,66932.0,43.7117,43.7508,43.6629,43.702,66932.0
2019-11-07 10:55:00,44.74,44.84,44.73,44.83,71619.0,43.7117,43.8094,43.702,43.7997,71619.0
2019-11-07 11:00:00,44.83,44.91,44.72,44.77,66779.0,43.7997,43.8778,43.6922,43.741,66779.0
2019-11-07 11:05:00,44.76,44.8,44.67,44.8,62769.0,43.7313,43.7703,43.6433,43.7703,62769.0
2019-11-07 11:10:00,44.81,44.95,44.8,44.87,27644.0,43.7801,43.9169,43.7703,43.8387,27644.0
2019-11-07 11:15:00,44.88,44.91,44.83,44.83,39663.0,43.8485,43.8778,43.7997,43.7997,39663.0
2019-11-07 11:20:00,44.85,44.87,44.79,44.82,23742.0,43.8192,43.8387,43.7606,43.7899,23742.0
2019-11-07 11:25:00,44.82,44.87,44.81,44.87,19968.0,43.7899,43.8387,43.7801,43.8387,19968.0
2019-11-07 11:30:00,44.87,44.91,44.79,44.89,29736.0,43.8387,43.8778,43.7606,43.8583,29736.0
2019-11-07 11:35:00,44.9,44.94,44.87,44.88,32133.0,43.8681,43.9071,43.8387,43.8485,32133.0
2019-11-07 11:40:00,44.89,44.91,44.84,44.91,20895.0,43.8583,43.8778,43.8094,43.8778,20895.0
2019-11-07 11:45:00,44.91,44.95,44.9,44.91,16459.0,43.8778,43.9169,43.8681,43.8778,16459.0
2019-11-07 11:50:00,44.91,44.92,44.87,44.87,51900.0,43.8778,43.8876,43.8387,43.8387,51900.0
2019-11-07 11:55:00,44.87,45.04,44.86,45.02,35014.0,43.8387,44.0048,43.829,43.9853,35014.0
2019-11-07 12:00:00,45.02,45.02,44.93,45.0,17144.0,43.9853,43.9853,43.8974,43.9658,17144.0
2019-11-07 12:05:00,45.0,45.04,44.98,45.03,8303.0,43.9658,44.0048,43.9462,43.9951,8303.0
2019-11-07 12:10:00,45.02,45.06,45.02,45.03,12013.0,43.9853,44.0244,43.9853,43.9951,12013.0
2019-11-07 12:15:00,45.02,45.02,44.98,44.98,11217.0,43.9853,43.9853,43.9462,43.9462,11217.0
2019-11-07 12:20:00,44.98,44.99,44.95,44.98,11790.0,43.9462,43.956,43.9169,43.9462,11790.0
2019-11-07 12:25:00,44.97,45.02,44.96,45.01,11098.0,43.9364,43.9853,43.9267,43.9755,11098.0
2019-11-07 12:30:00,45.01,45.03,45.0,45.01,12817.0,43.9755,43.9951,43.9658,43.9755,12817.0
2019-11-07 12:35:00,45.01,45.01,44.95,44.99,17684.0,43.9755,43.9755,43.9169,43.956,17684.0
2019-11-07 12:40:00,44.99,45.0,44.97,44.98,7107.0,43.956,43.9658,43.9364,43.9462,7107.0
2019-11-07 12:45:00,44.98,44.99,44.95,44.97,10806.0,43.9462,43.956,43.9169,43.9364,10806.0
2019-11-07 12:50:00,44.98,45.0,44.96,44.99,5730.0,43.9462,43.9658,43.9267,43.956,5730.0
2019-11-07 12:55:00,44.99,45.06,44.99,45.04,26983.0,43.956,44.0244,43.956,44.0048,26983.0
2019-11-07 13:00:00,45.04,45.04,45.0,45.03,15242.0,44.0048,44.0048,43.9658,43.9951,15242.0
2019-11-07 13:05:00,45.01,45.03,44.97,45.0,23561.0,43.9755,43.9951,43.9364,43.9658,23561.0
2019-11-07 13:10:00,45.0,45.11,45.0,45.1,16911.0,43.9658,44.0732,43.9658,44.0635,16911.0
2019-11-07 13:15:00,45.11,45.11,45.08,45.1,19499.0,44.0732,44.0732,44.0439,44.0635,19499.0
2019-11-07 13:20:00,45.1,45.11,45.01,45.03,25592.0,44.0635,44.0732,43.9755,43.9951,25592.0
2019-11-07 13:25:00,45.03,45.04,45.0,45.03,10278.0,43.9951,44.0048,43.9658,43.9951,10278.0
2019-11-07 13:30:00,45.03,45.03,44.97,44.98,13352.0,43.9951,43.9951,43.9364,43.9462,13352.0
2019-11-07 13:35:00,44.97,45.01,44.95,45.0,26890.0,43.9364,43.9755,43.9169,43.9658,26890.0
2019-11-07 13:40:00,45.01,45.06,44.99,45.06,10204.0,43.9755,44.0244,43.956,44.0244,10204.0
2019-11-07 13:45:00,45.05,45.05,45.0,45.02,15834.0,44.0146,44.0146,43.9658,43.9853,15834.0
2019-11-07 13:50:00,45.02,45.05,45.01,45.04,10185.0,43.9853,44.0146,43.9755,44.0048,10185.0
2019-11-07 13:55:00,45.04,45.05,44.97,44.98,14475.0,44.0048,44.0146,43.9364,43.9462,14475.0
2019-11-07 14:00:00,44.99,45.01,44.97,45.0,8830.0,43.956,43.9755,43.9364,43.9658,8830.0
2019-11-07 14:05:00,44.99,45.03,44.98,45.02,10169.0,43.956,43.9951,43.9462,43.9853,10169.0
2019-11-07 14:10:00,45.02,45.05,45.01,45.05,14862.0,43.9853,44.0146,43.9755,44.0146,14862.0
2019-11-07 14:15:00,45.04,45.08,45.03,45.08,15234.0,44.0048,44.0439,43.9951,44.0439,15234.0
2019-11-07 14:20:00,45.08,45.09,45.07,45.09,9531.0,44.0439,44.0537,44.0341,44.0537,9531.0
2019-11-07 14:25:00,45.08,45.09,45.04,45.08,12324.0,44.0439,44.0537,44.0048,44.0439,12324.0
2019-11-07 14:30:00,45.08,45.08,45.0,45.01,21390.0,44.0439,44.0439,43.9658,43.9755,21390.0
2019-11-07 14:35:00,45.01,45.02,44.99,45.01,30024.0,43.9755,43.9853,43.956,43.9755,30024.0
2019-11-07 14:40:00,45.0,45.03,44.84,44.9,62871.0,43.9658,43.9951,43.8094,43.8681,62871.0
2019-11-07 14:45:00,44.91,44.95,44.9,44.93,21073.0,43.8778,43.9169,43.8681,43.8974,21073.0
2019-11-07 14:50:00,44.92,44.98,44.9,44.95,15917.0,43.8876,43.9462,43.8681,43.9169,15917.0
2019-11-07 14:55:00,44.98,45.0,44.97,44.99,10254.0,43.9462,43.9658,43.9364,43.956,10254.0
2019-11-07 15:00:00,44.99,45.0,44.96,44.97,14245.0,43.956,43.9658,43.9267,43.9364,14245.0
2019-11-07 15:05:00,44.97,45.0,44.95,45.0,11604.0,43.9364,43.9658,43.9169,43.9658,11604.0
2019-11-07 15:10:00,44.99,45.0,44.97,44.99,18038.0,43.956,43.9658,43.9364,43.956,18038.0
2019-11-07 15:15:00,44.99,45.0,44.97,44.97,20797.0,43.956,43.9658,43.9364,43.9364,20797.0
2019-11-07 15:20:00,44.97,44.98,44.93,44.97,34902.0,43.9364,43.9462,43.8974,43.9364,34902.0
2019-11-07 15:25:00,44.97,45.0,44.96,45.0,24019.0,43.9364,43.9658,43.9267,43.9658,24019.0
2019-11-07 15:30:00,45.0,45.05,44.97,45.05,39763.0,43.9658,44.0146,43.9364,44.0146,39763.0
2019-11-07 15:35:00,45.05,45.05,45.01,45.03,43836.0,44.0146,44.0146,43.9755,43.9951,43836.0
2019-11-07 15:40:00,45.03,45.03,44.93,44.94,46954.0,43.9951,43.9951,43.8974,43.9071,46954.0
2019-11-07 15:45:00,44.94,45.04,44.94,45.03,48904.0,43.9071,44.0048,43.9071,43.9951,48904.0
2019-11-07 15:50:00,45.03,45.04,44.98,45.0,76918.0,43.9951,44.0048,43.9462,43.9658,76918.0
2019-11-07 15:55:00,45.0,45.07,44.97,45.06,218518.0,43.9658,44.0341,43.9364,44.0244,218518.0
2019-11-08 09:30:00,44.6,44.66,44.45,44.49,78472.0,43.5749,43.6336,43.4284,43.4675,78472.0
2019-11-08 09:35:00,44.49,44.49,44.3,44.37,73553.0,43.4675,43.4675,43.2818,43.3502,73553.0
2019-11-08 09:40:00,44.37,44.39,44.26,44.3,39728.0,43.3502,43.3698,43.2428,43.2818,39728.0
2019-11-08 09:45:00,44.31,44.59,44.31,44.57,31522.0,43.2916,43.5652,43.2916,43.5456,31522.0
2019-11-08 09:50:00,44.58,44.66,44.5,44.5,46400.0,43.5554,43.6336,43.4772,43.4772,46400.0
2019-11-08 09:55:00,44.5,44.58,44.34,44.39,41148.0,43.4772,43.5554,43.3209,43.3698,41148.0
2019-11-08 10:00:00,44.38,44.4,44.26,44.33,30635.0,43.36,43.3795,43.2428,43.3112,30635.0
2019-11-08 10:05:00,44.33,44.45,44.32,44.45,21425.0,43.3112,43.4284,43.3014,43.4284,21425.0
2019-11-08 10:10:00,44.45,44.55,44.4,44.53,24887.0,43.4284,43.5261,43.3795,43.5066,24887.0
2019-11-08 10:15:00,44.53,44.58,44.48,44.58,18277.0,43.5066,43.5554,43.4577,43.5554,18277.0
2019-11-08 10:20:00,44.58,44.64,44.56,44.6,42272.0,43.5554,43.614,43.5359,43.5749,42272.0
2019-11-08 10:25:00,44.6,44.63,44.55,44.59,30747.0,43.5749,43.6043,43.5261,43.5652,30747.0
2019-11-08 10:30:00,44.6,44.61,44.47,44.53,30343.0,43.5749,43.5847,43.4479,43.5066,30343.0
2019-11-08 10:35:00,44.53,44.59,44.5,44.56,17898.0,43.5066,43.5652,43.4772,43.5359,17898.0
2019-11-08 10:40:00,44.56,44.7,44.56,44.68,29523.0,43.5359,43.6726,43.5359,43.6531,29523.0
2019-11-08 10:45:00,44.69,44.74,44.66,44.71,57405.0,43.6629,43.7117,43.6336,43.6824,57405.0
2019-11-08 10:50:00,44.71,44.76,44.62,44.71,112370.0,43.6824,43.7313,43.5945,43.6824,112370.0
2019-11-08 10:55:00,44.71,44.71,44.61,44.65,24070.0,43.6824,43.6824,43.5847,43.6238,24070.0
2019-11-08 11:00:00,44.65,44.71,44.63,44.63,24016.0,43.6238,43.6824,43.6043,43.6043,24016.0
2019-11-08 11:05:00,44.61,44.64,44.59,44.64,22936.0,43.5847,43.614,43.5652,43.614,22936.0
2019-11-08 11:10:00,44.63,44.65,44.59,44.59,14733.0,43.6043,43.6238,43.5652,43.5652,14733.0
2019-11-08 11:15:00,44.59,44.63,44.58,44.63,47608.0,43.5652,43.6043,43.5554,43.6043,47608.0
2019-11-08 11:20:00,44.63,44.64,44.58,44.59,20045.0,43.6043,43.614,43.5554,43.5652,20045.0
2019-11-08 11:25:00,44.58,44.65,44.58,44.64,48321.0,43.5554,43.6238,43.5554,43.614,48321.0
2019-11-08 11:30:00,44.64,44.77,44.63,44.77,23038.0,43.614,43.741,43.6043,43.741,23038.0
2019-11-08 11:35:00,44.76,44.79,44.74,44.79,9694.0,43.7313,43.7606,43.7117,43.7606,9694.0
2019-11-08 11:40:00,44.8,44.88,44.79,44.88,22396.0,43.7703,43.8485,43.7606,43.8485,22396.0
2019-11-08 11:45:00,44.89,44.95,44.88,44.9,17434.0,43.8583,43.9169,43.8485,43.8681,17434.0
2019-11-08 11:50:00,44.89,44.89,44.8,44.82,81913.0,43.8583,43.8583,43.7703,43.7899,81913.0
2019-11-08 11:55:00,44.82,44.85,44.77,44.84,26170.0,43.7899,43.8192,43.741,43.8094,26170.0
2019-11-08 12:00:00,44.84,44.86,44.8,44.81,13106.0,43.8094,43.829,43.7703,43.7801,13106.0
2019-11-08 12:05:00,44.81,44.83,44.79,44.8,18603.0,43.7801,43.7997,43.7606,43.7703,18603.0
2019-11-08 12:10:00,44.8,44.8,44.74,44.79,18046.0,43.7703,43.7703,43.7117,43.7606,18046.0
2019-11-08 12:15:00,44.79,44.83,44.78,44.83,11885.0,43.7606,43.7997,43.7508,43.7997,11885.0
2019-11-08 12:20:00,44.82,44.83,44.79,44.81,11834.0,43.7899,43.7997,43.7606,43.7801,11834.0
2019-11-08 12:25:00,44.81,44.88,44.81,44.87,22206.0,43.7801,43.8485,43.7801,43.8387,22206.0
2019-11-08 12:30:00,44.86,44.87,44.8,44.81,13499.0,43.829,43.8387,43.7703,43.7801,13499.0
2019-11-08 12:35:00,44.79,44.8,44.76,44.78,9421.0,43.7606,43.7703,43.7313,43.7508,9421.0
2019-11-08 12:40:00,44.78,44.82,44.77,44.81,13278.0,43.7508,43.7899,43.741,43.7801,13278.0
2019-11-08 12:45:00,44.81,44.84,44.79,44.82,10685.0,43.7801,43.8094,43.7606,43.7899,10685.0
2019-11-08 12:50:00,44.82,44.86,44.8,44.83,23055.0,43.7899,43.829,43.7703,43.7997,23055.0
2019-11-08 12:55:00,44.83,44.85,44.82,44.84,6351.0,43.7997,43.8192,43.7899,43.8094,6351.0
2019-11-08 13:00:00,44.84,44.85,44.83,44.83,8997.0,43.8094,43.8192,43.7997,43.7997,8997.0
2019-11-08 13:05:00,44.83,44.85,44.83,44.84,5333.0,43.7997,43.8192,43.7997,43.8094,5333.0
2019-11-08 13:10:00,44.84,44.85,44.83,44.84,6351.0,43.8094,43.8192,43.7997,43.8094,6351.0
2019-11-08 13:15:00,44.84,44.89,44.84,44.89,10398.0,43.8094,43.8583,43.8094,43.8583,10398.0
2019-11-08 13:20:00,44.88,44.89,44.86,44.88,11751.0,43.8485,43.8583,43.829,43.8485,11751.0
2019-11-08 13:25:00,44.89,44.92,44.86,44.92,8825.0,43.8583,43.8876,43.829,43.8876,8825.0
2019-11-08 13:30:00,44.91,44.92,44.9,44.91,4975.0,43.8778,43.8876,43.8681,43.8778,4975.0
2019-11-08 13:35:00,44.91,44.94,44.91,44.93,8891.0,43.8778,43.9071,43.8778,43.8974,8891.0
2019-11-08 13:40:00,44.94,44.95,44.91,44.91,6658.0,43.9071,43.9169,43.8778,43.8778,6658.0
2019-11-08 13:45:00,44.91,44.92,44.9,44.92,6653.0,43.8778,43.8876,43.8681,43.8876,6653.0
2019-11-08 13:50:00,44.92,44.92,44.89,44.91,9193.0,43.8876,43.8876,43.8583,43.8778,9193.0
2019-11-08 13:55:00,44.91,44.92,44.89,44.9,16391.0,43.8778,43.8876,43.8583,43.8681,16391.0
2019-11-08 14:00:00,44.91,44.91,44.88,44.88,8607.0,43.8778,43.8778,43.8485,43.8485,8607.0
2019-11-08 14:05:00,44.89,44.91,44.87,44.91,26716.0,43.8583,43.8778,43.8387,43.8778,26716.0
2019-11-08 14:10:00,44.91,44.91,44.89,44.9,13301.0,43.8778,43.8778,43.8583,43.8681,13301.0
2019-11-08 14:15:00,44.89,44.9,44.86,44.87,17030.0,43.8583,43.8681,43.829,43.8387,17030.0
2019-11-08 14:20:00,44.87,44.92,44.86,44.9,14226.0,43.8387,43.8876,43.829,43.8681,14226.0
2019-11-08 14:25:00,44.9,44.91,44.87,44.91,18813.0,43.8681,43.8778,43.8387,43.8778,18813.0
2019-11-08 14:30:00,44.9,44.93,44.89,44.93,14952.0,43.8681,43.8974,43.8583,43.8974,14952.0
2019-11-08 14:35:00,44.93,44.96,44.92,44.95,13037.0,43.8974,43.9267,43.8876,43.9169,13037.0
2019-11-08 14:40:00,44.95,44.97,44.94,44.97,14332.0,43.9169,43.9364,43.9071,43.9364,14332.0
2019-11-08 14:45:00,44.96,44.97,44.94,44.95,8421.0,43.9267,43.9364,43.9071,43.9169,8421.0
2019-11-08 14:50:00,44.95,44.95,44.91,44.94,11811.0,43.9169,43.9169,43.8778,43.9071,11811.0
2019-11-08 14:55:00,44.94,44.94,44.91,44.92,20750.0,43.9071,43.9071,43.8778,43.8876,20750.0
2019-11-08 15:00:00,44.93,44.95,44.91,44.95,18892.0,43.8974,43.9169,43.8778,43.9169,18892.0
2019-11-08 15:05:00,44.94,44.97,44.93,44.97,10264.0,43.9071,43.9364,43.8974,43.9364,10264.0
2019-11-08 15:10:00,44.97,45.0,44.95,44.97,19444.0,43.9364,43.9658,43.9169,43.9364,19444.0
2019-11-08 15:15:00,44.98,44.98,44.97,44.98,5035.0,43.9462,43.9462,43.9364,43.9462,5035.0
2019-11-08 15:20:00,44.98,44.98,44.95,44.96,11944.0,43.9462,43.9462,43.9169,43.9267,11944.0
2019-11-08 15:25:00,44.96,44.96,44.94,44.96,16997.0,43.9267,43.9267,43.9071,43.9267,16997.0
2019-11-08 15:30:00,44.96,44.99,44.9,44.91,53307.0,43.9267,43.956,43.8681,43.8778,53307.0
2019-11-08 15:35:00,44.9,44.91,44.87,44.9,23686.0,43.8681,43.8778,43.8387,43.8681,23686.0
2019-11-08 15:40:00,44.9,44.92,44.88,44.92,23817.0,43.8681,43.8876,43.8485,43.8876,23817.0
2019-11-08 15:45:00,44.91,44.95,44.91,44.93,32739.0,43.8778,43.9169,43.8778,43.8974,32739.0
2019-11-08 15:50:00,44.94,45.0,44.94,45.0,68017.0,43.9071,43.9658,43.9071,43.9658,68017.0
2019-11-08 15:55:00,45.0,45.05,44.99,45.04,183928.0,43.9658,44.0146,43.956,44.0048,183928.0
2019-11-11 09:30:00,44.64,44.84,44.55,44.75,73110.0,43.614,43.8094,43.5261,43.7215,73110.0
2019-11-11 09:35:00,44.76,44.78,44.57,44.59,34215.0,43.7313,43.7508,43.5456,43.5652,34215.0
2019-11-11 09:40:00,44.58,44.71,44.42,44.69,40475.0,43.5554,43.6824,43.3991,43.6629,40475.0
2019-11-11 09:45:00,44.7,44.73,44.6,44.61,30517.0,43.6726,43.702,43.5749,43.5847,30517.0
2019-11-11 09:50:00,44.61,44.66,44.53,44.55,31343.0,43.5847,43.6336,43.5066,43.5261,31343.0
2019-11-11 09:55:00,44.55,44.69,44.54,44.69,21530.0,43.5261,43.6629,43.5163,43.6629,21530.0
2019-11-11 10:00:00,44.71,44.9,44.68,44.89,43162.0,43.6824,43.8681,43.6531,43.8583,43162.0
2019-11-11 10:05:00,44.89,44.94,44.85,44.9,59994.0,43.8583,43.9071,43.8192,43.8681,59994.0
2019-11-11 10:10:00,44.9,45.02,44.9,44.93,31318.0,43.8681,43.9853,43.8681,43.8974,31318.0
2019-11-11 10:15:00,44.93,44.95,44.83,44.84,14926.0,43.8974,43.9169,43.7997,43.8094,14926.0
2019-11-11 10:20:00,44.84,44.91,44.84,44.91,15754.0,43.8094,43.8778,43.8094,43.8778,15754.0
2019-11-11 10:25:00,44.9,45.01,44.9,44.97,19915.0,43.8681,43.9755,43.8681,43.9364,19915.0
2019-11-11 10:30:00,44.98,45.01,44.93,44.97,16054.0,43.9462,43.9755,43.8974,43.9364,16054.0
2019-11-11 10:35:00,44.97,44.99,44.92,44.92,15533.0,43.9364,43.956,43.8876,43.8876,15533.0
2019-11-11 10:40:00,44.93,44.93,44.84,44.87,24750.0,43.8974,43.8974,43.8094,43.8387,24750.0
2019-11-11 10:45:00,44.87,44.92,44.86,44.91,14361.0,43.8387,43.8876,43.829,43.8778,14361.0
2019-11-11 10:50:00,44.91,44.92,44.88,44.91,22056.0,43.8778,43.8876,43.8485,43.8778,22056.0
2019-11-11 10:55:00,44.9,44.91,44.8,44.81,22071.0,43.8681,43.8778,43.7703,43.7801,22071.0
2019-11-11 11:00:00,44.81,44.87,44.81,44.83,30435.0,43.7801,43.8387,43.7801,43.7997,30435.0
2019-11-11 11:05:00,44.82,44.83,44.73,44.75,18508.0,43.7899,43.7997,43.702,43.7215,18508.0
2019-11-11 11:10:00,44.75,44.78,44.73,44.75,14899.0,43.7215,43.7508,43.702,43.7215,14899.0
2019-11-11 11:15:00,44.75,44.75,44.67,44.71,29662.0,43.7215,43.7215,43.6433,43.6824,29662.0
2019-11-11 11:20:00,44.71,44.75,44.71,44.73,19066.0,43.6824,43.7215,43.6824,43.702,19066.0
2019-11-11 11:25:00,44.73,44.78,44.71,44.77,16596.0,43.702,43.7508,43.6824,43.741,16596.0
2019-11-11 11:30:00,44.77,44.81,44.75,44.79,14555.0,43.741,43.7801,43.7215,43.7606,14555.0
2019-11-11 11:35:00,44.8,44.82,44.77,44.79,9858.0,43.7703,43.7899,43.741,43.7606,9858.0
2019-11-11 11:40:00,44.79,44.82,44.78,44.8,11225.0,43.7606,43.7899,43.7508,43.7703,11225.0
2019-11-11 11:45:00,44.8,44.82,44.78,44.8,13415.0,43.7703,43.7899,43.7508,43.7703,13415.0
2019-11-11 11:50:00,44.8,44.8,44.75,44.78,13964.0,43.7703,43.7703,43.7215,43.7508,13964.0
2019-11-11 11:55:00,44.78,44.81,44.76,44.78,14656.0,43.7508,43.7801,43.7313,43.7508,14656.0
2019-11-11 12:00:00,44.77,44.78,44.74,44.78,15505.0,43.741,43.7508,43.7117,43.7508,15505.0
2019-11-11 12:05:00,44.78,44.81,44.77,44.78,13663.0,43.7508,43.7801,43.741,43.7508,13663.0
2019-11-11 12:10:00,44.78,44.86,44.78,44.85,35106.0,43.7508,43.829,43.7508,43.8192,35106.0
2019-11-11 12:15:00,44.85,44.87,44.84,44.85,8482.0,43.8192,43.8387,43.8094,43.8192,8482.0
2019-11-11 12:20:00,44.85,44.89,44.83,44.88,9872.0,43.8192,43.8583,43.7997,43.8485,9872.0
2019-11-11 12:25:00,44.88,44.93,44.88,44.89,14731.0,43.8485,43.8974,43.8485,43.8583,14731.0
2019-11-11 12:30:00,44.89,44.91,44.87,44.87,7990.0,43.8583,43.8778,43.8387,43.8387,7990.0
2019-11-11 12:35:00,44.86,44.86,44.83,44.84,11046.0,43.829,43.829,43.7997,43.8094,11046.0
2019-11-11 12:40:00,44.84,44.85,44.83,44.84,8925.0,43.8094,43.8192,43.7997,43.8094,8925.0
2019-11-11 12:45:00,44.84,44.84,44.78,44.79,8111.0,43.8094,43.8094,43.7508,43.7606,8111.0
2019-11-11 12:50:00,44.78,44.79,44.76,44.79,18374.0,43.7508,43.7606,43.7313,43.7606,18374.0
2019-11-11 12:55:00,44.79,44.8,44.78,44.79,8119.0,43.7606,43.7703,43.7508,43.7606,8119.0
2019-11-11 13:00:00,44.8,44.8,44.76,44.76,9789.0,43.7703,43.7703,43.7313,43.7313,9789.0
2019-11-11 13:05:00,44.77,44.79,44.76,44.78,7500.0,43.741,43.7606,43.7313,43.7508,7500.0
2019-11-11 13:10:00,44.78,44.79,44.74,44.75,25349.0,43.7508,43.7606,43.7117,43.7215,25349.0
2019-11-11 13:15:00,44.75,44.75,44.73,44.74,17986.0,43.7215,43.7215,43.702,43.7117,17986.0
2019-11-11 13:20:00,44.75,44.76,44.72,44.73,33823.0,43.7215,43.7313,43.6922,43.702,33823.0
2019-11-11 13:25:00,44.73,44.77,44.73,44.74,15912.0,43.702,43.741,43.702,43.7117,15912.0
2019-11-11 13:30:00,44.73,44.75,44.69,44.7,14095.0,43.702,43.7215,43.6629,43.6726,14095.0
2019-11-11 13:35:00,44.7,44.7,44.67,44.7,16919.0,43.6726,43.6726,43.6433,43.6726,16919.0
2019-11-11 13:40:00,44.7,44.74,44.69,44.73,16212.0,43.6726,43.7117,43.6629,43.702,16212.0
2019-11-11 13:45:00,44.73,44.74,44.69,44.69,13438.0,43.702,43.7117,43.6629,43.6629,13438.0
2019-11-11 13:50:00,44.69,44.71,44.68,44.69,21578.0,43.6629,43.6824,43.6531,43.6629,21578.0
2019-11-11 13:55:00,44.69,44.71,44.69,44.71,10752.0,43.6629,43.6824,43.6629,43.6824,10752.0
2019-11-11 14:00:00,44.71,44.72,44.69,44.71,8975.0,43.6824,43.6922,43.6629,43.6824,8975.0
2019-11-11 14:05:00,44.71,44.71,44.68,44.69,15542.0,43.6824,43.6824,43.6531,43.6629,15542.0
2019-11-11 14:10:00,44.69,44.71,44.68,44.7,14060.0,43.6629,43.6824,43.6531,43.6726,14060.0
2019-11-11 14:15:00,44.7,44.71,44.69,44.7,14910.0,43.6726,43.6824,43.6629,43.6726,14910.0
2019-11-11 14:20:00,44.7,44.7,44.66,44.67,12068.0,43.6726,43.6726,43.6336,43.6433,12068.0
2019-11-11 14:25:00,44.66,44.67,44.65,44.66,12501.0,43.6336,43.6433,43.6238,43.6336,12501.0
2019-11-11 14:30:00,44.66,44.69,44.65,44.69,8935.0,43.6336,43.6629,43.6238,43.6629,8935.0
2019-11-11 14:35:00,44.69,44.69,44.66,44.66,10301.0,43.6629,43.6629,43.6336,43.6336,10301.0
2019-11-11 14:40:00,44.66,44.67,44.65,44.65,9089.0,43.6336,43.6433,43.6238,43.6238,9089.0
2019-11-11 14:45:00,44.65,44.66,44.63,44.65,15907.0,43.6238,43.6336,43.6043,43.6238,15907.0
2019-11-11 14:50:00,44.65,44.66,44.64,44.65,12607.0,43.6238,43.6336,43.614,43.6238,12607.0
2019-11-11 14:55:00,44.65,44.65,44.64,44.64,8893.0,43.6238,43.6238,43.614,43.614,8893.0
2019-11-11 15:00:00,44.65,44.66,44.62,44.66,28924.0,43.6238,43.6336,43.5945,43.6336,28924.0
2019-11-11 15:05:00,44.65,44.66,44.64,44.66,14219.0,43.6238,43.6336,43.614,43.6336,14219.0
2019-11-11 15:10:00,44.66,44.66,44.62,44.62,7868.0,43.6336,43.6336,43.5945,43.5945,7868.0
2019-11-11 15:15:00,44.62,44.64,44.62,44.62,21426.0,43.5945,43.614,43.5945,43.5945,21426.0
2019-11-11 15:20:00,44.62,44.65,44.61,44.65,11175.0,43.5945,43.6238,43.5847,43.6238,11175.0
2019-11-11 15:25:00,44.65,44.74,44.63,44.7,49487.0,43.6238,43.7117,43.6043,43.6726,49487.0
2019-11-11 15:30:00,44.71,44.71,44.66,44.66,21455.0,43.6824,43.6824,43.6336,43.6336,21455.0
2019-11-11 15:35:00,44.66,44.69,44.66,44.69,35585.0,43.6336,43.6629,43.6336,43.6629,35585.0
2019-11-11 15:40:00,44.69,44.69,44.66,44.66,54662.0,43.6629,43.6629,43.6336,43.6336,54662.0
2019-11-11 15:45:00,44.66,44.71,44.65,44.66,90537.0,43.6336,43.6824,43.6238,43.6336,90537.0
2019-11-11 15:50:00,44.66,44.68,44.62,44.65,84608.0,43.6336,43.6531,43.5945,43.6238,84608.0
2019-11-11 15:55:00,44.65,44.68,44.64,44.68,155734.0,43.6238,43.6531,43.614,43.6531,155734.0
2019-11-12 09:30:00,44.96,45.04,44.78,44.99,124528.0,43.9267,44.0048,43.7508,43.956,124528.0
2019-11-12 09:35:00,44.99,44.99,44.83,44.83,36721.0,43.956,43.956,43.7997,43.7997,36721.0
2019-11-12 09:40:00,44.83,44.92,44.81,44.9,43665.0,43.7997,43.8876,43.7801,43.8681,43665.0
2019-11-12 09:45:00,44.9,44.97,44.9,44.97,18851.0,43.8681,43.9364,43.8681,43.9364,18851.0
2019-11-12 09:50:00,44.97,44.97,44.9,44.91,16567.0,43.9364,43.9364,43.8681,43.8778,16567.0
2019-11-12 09:55:00,44.92,44.96,44.8,44.82,37988.0,43.8876,43.9267,43.7703,43.7899,37988.0
2019-11-12 10:00:00,44.81,44.82,44.66,44.67,43979.0,43.7801,43.7899,43.6336,43.6433,43979.0
2019-11-12 10:05:00,44.66,44.76,44.65,44.73,31128.0,43.6336,43.7313,43.6238,43.702,31128.0
2019-11-12 10:10:00,44.72,44.82,44.71,44.81,13790.0,43.6922,43.7899,43.6824,43.7801,13790.0
2019-11-12 10:15:00,44.8,44.83,44.78,44.83,35283.0,43.7703,43.7997,43.7508,43.7997,35283.0
2019-11-12 10:20:00,44.82,44.84,44.77,44.83,21452.0,43.7899,43.8094,43.741,43.7997,21452.0
2019-11-12 10:25:00,44.83,44.84,44.79,44.81,14182.0,43.7997,43.8094,43.7606,43.7801,14182.0
2019-11-12 10:30:00,44.8,44.91,44.79,44.9,29035.0,43.7703,43.8778,43.7606,43.8681,29035.0
2019-11-12 10:35:00,44.91,44.96,44.9,44.96,23576.0,43.8778,43.9267,43.8681,43.9267,23576.0
2019-11-12 10:40:00,44.96,44.98,44.92,44.93,20400.0,43.9267,43.9462,43.8876,43.8974,20400.0
2019-11-12 10:45:00,44.93,44.93,44.88,44.9,26943.0,43.8974,43.8974,43.8485,43.8681,26943.0
2019-11-12 10:50:00,44.9,44.96,44.89,44.95,35430.0,43.8681,43.9267,43.8583,43.9169,35430.0
2019-11-12 10:55:00,44.95,44.97,44.92,44.95,23844.0,43.9169,43.9364,43.8876,43.9169,23844.0
2019-11-12 11:00:00,44.96,45.01,44.95,44.97,39834.0,43.9267,43.9755,43.9169,43.9364,39834.0
2019-11-12 11:05:00,44.97,45.04,44.96,45.04,15283.0,43.9364,44.0048,43.9267,44.0048,15283.0
2019-11-12 11:10:00,45.03,45.04,44.97,44.98,18757.0,43.9951,44.0048,43.9364,43.9462,18757.0
2019-11-12 11:15:00,44.98,45.0,44.97,44.98,14124.0,43.9462,43.9658,43.9364,43.9462,14124.0
2019-11-12 11:20:00,44.97,45.01,44.97,44.98,22582.0,43.9364,43.9755,43.9364,43.9462,22582.0
2019-11-12 11:25:00,44.98,44.98,44.93,44.93,17274.0,43.9462,43.9462,43.8974,43.8974,17274.0
2019-11-12 11:30:00,44.94,44.94,44.87,44.89,35081.0,43.9071,43.9071,43.8387,43.8583,35081.0
2019-11-12 11:35:00,44.89,44.9,44.85,44.85,13760.0,43.8583,43.8681,43.8192,43.8192,13760.0
2019-11-12 11:40:00,44.85,44.87,44.84,44.84,16716.0,43.8192,43.8387,43.8094,43.8094,16716.0
2019-11-12 11:45:00,44.84,44.86,44.79,44.8,13396.0,43.8094,43.829,43.7606,43.7703,13396.0
2019-11-12 11:50:00,44.82,44.82,44.74,44.79,8396.0,43.7899,43.7899,43.7117,43.7606,8396.0
2019-11-12 11:55:00,44.79,44.8,44.77,44.79,9227.0,43.7606,43.7703,43.741,43.7606,9227.0
2019-11-12 12:00:00,44.79,44.83,44.77,44.78,36754.0,43.7606,43.7997,43.741,43.7508,36754.0
2019-11-12 12:05:00,44.78,44.8,44.77,44.77,7517.0,43.7508,43.7703,43.741,43.741,7517.0
2019-11-12 12:10:00,44.79,44.81,44.78,44.79,9437.0,43.7606,43.7801,43.7508,43.7606,9437.0
2019-11-12 12:15:00,44.79,44.79,44.69,44.69,17828.0,43.7606,43.7606,43.6629,43.6629,17828.0
2019-11-12 12:20:00,44.69,44.71,44.65,44.66,7455.0,43.6629,43.6824,43.6238,43.6336,7455.0
2019-11-12 12:25:00,44.64,44.68,44.63,44.68,9945.0,43.614,43.6531,43.6043,43.6531,9945.0
2019-11-12 12:30:00,44.67,44.7,44.64,44.69,12187.0,43.6433,43.6726,43.614,43.6629,12187.0
2019-11-12 12:35:00,44.69,44.72,44.68,44.72,6559.0,43.6629,43.6922,43.6531,43.6922,6559.0
2019-11-12 12:40:00,44.72,44.73,44.65,44.66,7484.0,43.6922,43.702,43.6238,43.6336,7484.0
2019-11-12 12:45:00,44.66,44.67,44.64,44.65,8479.0,43.6336,43.6433,43.614,43.6238,8479.0
2019-11-12 12:50:00,44.65,44.65,44.62,44.63,6609.0,43.6238,43.6238,43.5945,43.6043,6609.0
2019-11-12 12:55:00,44.63,44.65,44.63,44.65,4560.0,43.6043,43.6238,43.6043,43.6238,4560.0
2019-11-12 13:00:00,44.66,44.69,44.65,44.69,4056.0,43.6336,43.6629,43.6238,43.6629,4056.0
2019-11-12 13:05:00,44.68,44.7,44.68,44.7,5093.0,43.6531,43.6726,43.6531,43.6726,5093.0
2019-11-12 13:10:00,44.7,44.76,44.69,44.72,7900.0,43.6726,43.7313,43.6629,43.6922,7900.0
2019-11-12 13:15:00,44.73,44.75,44.7,44.71,5362.0,43.702,43.7215,43.6726,43.6824,5362.0
2019-11-12 13:20:00,44.71,44.71,44.66,44.67,10309.0,43.6824,43.6824,43.6336,43.6433,10309.0
2019-11-12 13:25:00,44.67,44.67,44.6,44.6,13911.0,43.6433,43.6433,43.5749,43.5749,13911.0
2019-11-12 13:30:00,44.61,44.65,44.6,44.65,9301.0,43.5847,43.6238,43.5749,43.6238,9301.0
2019-11-12 13:35:00,44.65,44.65,44.6,44.65,7227.0,43.6238,43.6238,43.5749,43.6238,7227.0
2019-11-12 13:40:00,44.65,44.65,44.58,44.6,7458.0,43.6238,43.6238,43.5554,43.5749,7458.0
2019-11-12 13:45:00,44.59,44.63,44.58,44.62,7250.0,43.5652,43.6043,43.5554,43.5945,7250.0
2019-11-12 13:50:00,44.62,44.63,44.57,44.58,13840.0,43.5945,43.6043,43.5456,43.5554,13840.0
2019-11-12 13:55:00,44.58,44.6,44.57,44.57,12854.0,43.5554,43.5749,43.5456,43.5456,12854.0
2019-11-12 14:00:00,44.57,44.57,44.52,44.55,15126.0,43.5456,43.5456,43.4968,43.5261,15126.0
2019-11-12 14:05:00,44.55,44.58,44.53,44.58,6227.0,43.5261,43.5554,43.5066,43.5554,6227.0
2019-11-12 14:10:00,44.57,44.58,44.49,44.5,18579.0,43.5456,43.5554,43.4675,43.4772,18579.0
2019-11-12 14:15:00,44.49,44.51,44.46,44.47,14466.0,43.4675,43.487,43.4382,43.4479,14466.0
2019-11-12 14:20:00,44.46,44.5,44.46,44.5,5989.0,43.4382,43.4772,43.4382,43.4772,5989.0
2019-11-12 14:25:00,44.5,44.51,44.47,44.49,10734.0,43.4772,43.487,43.4479,43.4675,10734.0
2019-11-12 14:30:00,44.48,44.5,44.47,44.47,17565.0,43.4577,43.4772,43.4479,43.4479,17565.0
2019-11-12 14:35:00,44.48,44.48,44.44,44.46,11562.0,43.4577,43.4577,43.4186,43.4382,11562.0
2019-11-12 14:40:00,44.45,44.46,44.4,44.4,13475.0,43.4284,43.4382,43.3795,43.3795,13475.0
2019-11-12 14:45:00,44.4,44.41,44.38,44.39,16336.0,43.3795,43.3893,43.36,43.3698,16336.0
2019-11-12 14:50:00,44.38,44.38,44.33,44.33,15981.0,43.36,43.36,43.3112,43.3112,15981.0
2019-11-12 14:55:00,44.33,44.35,44.31,44.34,12788.0,43.3112,43.3307,43.2916,43.3209,12788.0
2019-11-12 15:00:00,44.34,44.35,44.33,44.34,10793.0,43.3209,43.3307,43.3112,43.3209,10793.0
2019-11-12 15:05:00,44.33,44.35,44.29,44.3,44867.0,43.3112,43.3307,43.2721,43.2818,44867.0
2019-11-12 15:10:00,44.3,44.3,44.27,44.27,17459.0,43.2818,43.2818,43.2525,43.2525,17459.0
2019-11-12 15:15:00,44.28,44.3,44.25,44.29,23851.0,43.2623,43.2818,43.233,43.2721,23851.0
2019-11-12 15:20:00,44.29,44.31,44.29,44.3,17541.0,43.2721,43.2916,43.2721,43.2818,17541.0
2019-11-12 15:25:00,44.31,44.36,44.3,44.36,23801.0,43.2916,43.3405,43.2818,43.3405,23801.0
2019-11-12 15:30:00,44.36,44.43,44.34,44.43,32292.0,43.3405,43.4089,43.3209,43.4089,32292.0
2019-11-12 15:35:00,44.43,44.44,44.39,44.39,26528.0,43.4089,43.4186,43.3698,43.3698,26528.0
2019-11-12 15:40:00,44.39,44.45,44.39,44.45,22040.0,43.3698,43.4284,43.3698,43.4284,22040.0
2019-11-12 15:45:00,44.45,44.45,44.4,44.41,52951.0,43.4284,43.4284,43.3795,43.3893,52951.0
2019-11-12 15:50:00,44.42,44.48,44.41,44.47,64335.0,43.3991,43.4577,43.3893,43.4479,64335.0
2019-11-12 15:55:00,44.47,44.5,44.45,44.49,125554.0,43.4479,43.4772,43.4284,43.4675,125554.0
2019-11-13 09:30:00,44.26,44.35,43.87,44.2,137025.0,43.2428,43.3307,42.8617,43.1841,137025.0
2019-11-13 09:35:00,44.23,44.26,44.13,44.16,16985.0,43.2134,43.2428,43.1157,43.1451,16985.0
2019-11-13 09:40:00,44.14,44.14,44.06,44.13,9461.0,43.1255,43.1255,43.0474,43.1157,9461.0
2019-11-13 09:45:00,44.14,44.29,44.1,44.23,18281.0,43.1255,43.2721,43.0864,43.2134,18281.0
2019-11-13 09:50:00,44.24,44.26,44.18,44.21,15587.0,43.2232,43.2428,43.1646,43.1939,15587.0
2019-11-13 09:55:00,44.21,44.36,44.19,44.36,30588.0,43.1939,43.3405,43.1744,43.3405,30588.0
2019-11-13 10:00:00,44.37,44.38,44.22,44.22,40528.0,43.3502,43.36,43.2037,43.2037,40528.0
2019-11-13 10:05:00,44.22,44.35,44.21,44.33,32377.0,43.2037,43.3307,43.1939,43.3112,32377.0
2019-11-13 10:10:00,44.34,44.35,44.26,44.26,10942.0,43.3209,43.3307,43.2428,43.2428,10942.0
2019-11-13 10:15:00,44.27,44.29,44.2,44.27,16224.0,43.2525,43.2721,43.1841,43.2525,16224.0
2019-11-13 10:20:00,44.27,44.28,44.22,44.23,9706.0,43.2525,43.2623,43.2037,43.2134,9706.0
2019-11-13 10:25:00,44.23,44.26,44.18,44.21,23839.0,43.2134,43.2428,43.1646,43.1939,23839.0
2019-11-13 10:30:00,44.2,44.21,44.08,44.08,19719.0,43.1841,43.1939,43.0669,43.0669,19719.0
2019-11-13 10:35:00,44.07,44.22,44.05,44.22,21633.0,43.0571,43.2037,43.0376,43.2037,21633.0
2019-11-13 10:40:00,44.22,44.26,44.2,44.21,11367.0,43.2037,43.2428,43.1841,43.1939,11367.0
2019-11-13 10:45:00,44.2,44.26,44.2,44.24,10468.0,43.1841,43.2428,43.1841,43.2232,10468.0
2019-11-13 10:50:00,44.23,44.24,44.2,44.21,12175.0,43.2134,43.2232,43.1841,43.1939,12175.0
2019-11-13 10:55:00,44.21,44.23,44.17,44.18,22860.0,43.1939,43.2134,43.1548,43.1646,22860.0
2019-11-13 11:00:00,44.18,44.23,44.17,44.22,12886.0,43.1646,43.2134,43.1548,43.2037,12886.0
2019-11-13 11:05:00,44.23,44.23,44.15,44.15,46958.0,43.2134,43.2134,43.1353,43.1353,46958.0
2019-11-13 11:10:00,44.16,44.17,44.13,44.14,8808.0,43.1451,43.1548,43.1157,43.1255,8808.0
2019-11-13 11:15:00,44.14,44.16,44.1,44.16,27622.0,43.1255,43.1451,43.0864,43.1451,27622.0
2019-11-13 11:20:00,44.17,44.19,44.13,44.16,30930.0,43.1548,43.1744,43.1157,43.1451,30930.0
2019-11-13 11:25:00,44.16,44.2,44.14,44.19,39744.0,43.1451,43.1841,43.1255,43.1744,39744.0
2019-11-13 11:30:00,44.18,44.2,44.09,44.1,19883.0,43.1646,43.1841,43.0767,43.0864,19883.0
2019-11-13 11:35:00,44.1,44.14,44.03,44.11,27929.0,43.0864,43.1255,43.018,43.0962,27929.0
2019-11-13 11:40:00,44.12,44.19,44.12,44.18,15001.0,43.106,43.1744,43.106,43.1646,15001.0
2019-11-13 11:45:00,44.17,44.17,44.14,44.15,7941.0,43.1548,43.1548,43.1255,43.1353,7941.0
2019-11-13 11:50:00,44.16,44.19,44.15,44.19,15368.0,43.1451,43.1744,43.1353,43.1744,15368.0
2019-11-13 11:55:00,44.19,44.2,44.18,44.2,11447.0,43.1744,43.1841,43.1646,43.1841,11447.0
2019-11-13 12:00:00,44.2,44.2,44.15,44.16,22759.0,43.1841,43.1841,43.1353,43.1451,22759.0
2019-11-13 12:05:00,44.17,44.18,44.15,44.16,10359.0,43.1548,43.1646,43.1353,43.1451,10359.0
2019-11-13 12:10:00,44.16,44.18,44.15,44.17,13015.0,43.1451,43.1646,43.1353,43.1548,13015.0
2019-11-13 12:15:00,44.18,44.19,44.17,44.18,7994.0,43.1646,43.1744,43.1548,43.1646,7994.0
2019-11-13 12:20:00,44.18,44.18,44.15,44.17,15469.0,43.1646,43.1646,43.1353,43.1548,15469.0
2019-11-13 12:25:00,44.17,44.18,44.16,44.16,9268.0,43.1548,43.1646,43.1451,43.1451,9268.0
2019-11-13 12:30:00,44.16,44.19,44.16,44.18,19317.0,43.1451,43.1744,43.1451,43.1646,19317.0
2019-11-13 12:35:00,44.18,44.19,44.16,44.18,18348.0,43.1646,43.1744,43.1451,43.1646,18348.0
2019-11-13 12:40:00,44.17,44.19,44.14,44.16,15587.0,43.1548,43.1744,43.1255,43.1451,15587.0
2019-11-13 12:45:00,44.16,44.19,44.15,44.18,11594.0,43.1451,43.1744,43.1353,43.1646,11594.0
2019-11-13 12:50:00,44.19,44.19,44.16,44.18,10402.0,43.1744,43.1744,43.1451,43.1646,10402.0
2019-11-13 12:55:00,44.18,44.19,44.05,44.15,69139.0,43.1646,43.1744,43.0376,43.1353,69139.0
2019-11-13 13:00:00,44.15,44.16,44.07,44.08,29161.0,43.1353,43.1451,43.0571,43.0669,29161.0
2019-11-13 13:05:00,44.08,44.09,44.05,44.07,39513.0,43.0669,43.0767,43.0376,43.0571,39513.0
2019-11-13 13:10:00,44.07,44.07,44.02,44.04,35123.0,43.0571,43.0571,43.0083,43.0278,35123.0
2019-11-13 13:15:00,44.04,44.06,44.01,44.05,20790.0,43.0278,43.0474,42.9985,43.0376,20790.0
2019-11-13 13:20:00,44.05,44.07,44.03,44.04,14277.0,43.0376,43.0571,43.018,43.0278,14277.0
2019-11-13 13:25:00,44.04,44.1,44.03,44.09,13949.0,43.0278,43.0864,43.018,43.0767,13949.0
2019-11-13 13:30:00,44.09,44.1,44.06,44.07,10487.0,43.0767,43.0864,43.0474,43.0571,10487.0
2019-11-13 13:35:00,44.07,44.08,44.05,44.07,12167.0,43.0571,43.0669,43.0376,43.0571,12167.0
2019-11-13 13:40:00,44.07,44.07,44.06,44.07,7628.0,43.0571,43.0571,43.0474,43.0571,7628.0
2019-11-13 13:45:00,44.06,44.09,44.06,44.09,15654.0,43.0474,43.0767,43.0474,43.0767,15654.0
2019-11-13 13:50:00,44.09,44.11,44.08,44.09,17399.0,43.0767,43.0962,43.0669,43.0767,17399.0
2019-11-13 13:55:00,44.09,44.12,43.96,44.01,65020.0,43.0767,43.106,42.9497,42.9985,65020.0
2019-11-13 14:00:00,44.01,44.02,43.96,44.01,23732.0,42.9985,43.0083,42.9497,42.9985,23732.0
2019-11-13 14:05:00,44.01,44.04,43.98,44.02,18849.0,42.9985,43.0278,42.9692,43.0083,18849.0
2019-11-13 14:10:00,44.01,44.01,43.96,43.98,9419.0,42.9985,42.9985,42.9497,42.9692,9419.0
2019-11-13 14:15:00,43.97,44.01,43.97,44.0,12319.0,42.9594,42.9985,42.9594,42.9887,12319.0
2019-11-13 14:20:00,44.0,44.01,43.98,43.98,12156.0,42.9887,42.9985,42.9692,42.9692,12156.0
2019-11-13 14:25:00,43.98,44.0,43.98,43.99,7171.0,42.9692,42.9887,42.9692,42.979,7171.0
2019-11-13 14:30:00,43.99,44.0,43.97,43.97,18226.0,42.979,42.9887,42.9594,42.9594,18226.0
2019-11-13 14:35:00,43.98,43.99,43.95,43.98,17541.0,42.9692,42.979,42.9399,42.9692,17541.0
2019-11-13 14:40:00,43.99,44.02,43.98,44.0,27015.0,42.979,43.0083,42.9692,42.9887,27015.0
2019-11-13 14:45:00,44.0,44.0,43.98,43.98,16743.0,42.9887,42.9887,42.9692,42.9692,16743.0
2019-11-13 14:50:00,43.99,44.03,43.98,44.02,10757.0,42.979,43.018,42.9692,43.0083,10757.0
2019-11-13 14:55:00,44.02,44.03,43.98,44.01,34425.0,43.0083,43.018,42.9692,42.9985,34425.0
2019-11-13 15:00:00,44.01,44.03,43.98,44.01,32971.0,42.9985,43.018,42.9692,42.9985,32971.0
2019-11-13 15:05:00,44.02,44.04,44.01,44.04,19945.0,43.0083,43.0278,42.9985,43.0278,19945.0
2019-11-13 15:10:00,44.04,44.07,44.03,44.05,21965.0,43.0278,43.0571,43.018,43.0376,21965.0
2019-11-13 15:15:00,44.05,44.06,44.02,44.04,33348.0,43.0376,43.0474,43.0083,43.0278,33348.0
2019-11-13 15:20:00,44.05,44.08,44.04,44.05,29640.0,43.0376,43.0669,43.0278,43.0376,29640.0
2019-11-13 15:25:00,44.05,44.06,44.04,44.05,19560.0,43.0376,43.0474,43.0278,43.0376,19560.0
2019-11-13 15:30:00,44.06,44.11,44.05,44.1,64648.0,43.0474,43.0962,43.0376,43.0864,64648.0
2019-11-13 15:35:00,44.1,44.11,44.07,44.08,23037.0,43.0864,43.0962,43.0571,43.0669,23037.0
2019-11-13 15:40:00,44.08,44.12,44.07,44.11,26547.0,43.0669,43.106,43.0571,43.0962,26547.0
2019-11-13 15:45:00,44.11,44.12,44.1,44.12,28937.0,43.0962,43.106,43.0864,43.106,28937.0
2019-11-13 15:50:00,44.12,44.12,44.06,44.11,68436.0,43.106,43.106,43.0474,43.0962,68436.0
2019-11-13 15:55:00,44.12,44.12,44.05,44.06,122826.0,43.106,43.106,43.0376,43.0474,122826.0
2019-11-14 09:30:00,44.16,44.3,44.08,44.2,51959.0,43.1451,43.2818,43.0669,43.1841,51959.0
2019-11-14 09:35:00,44.18,44.19,44.06,44.18,25072.0,43.1646,43.1744,43.0474,43.1646,25072.0
2019-11-14 09:40:00,44.19,44.25,44.09,44.11,14297.0,43.1744,43.233,43.0767,43.0962,14297.0
2019-11-14 09:45:00,44.11,44.13,44.08,44.11,12830.0,43.0962,43.1157,43.0669,43.0962,12830.0
2019-11-14 09:50:00,44.11,44.14,44.09,44.14,19032.0,43.0962,43.1255,43.0767,43.1255,19032.0
2019-11-14 09:55:00,44.13,44.19,44.09,44.19,30570.0,43.1157,43.1744,43.0767,43.1744,30570.0
2019-11-14 10:00:00,44.19,44.25,44.17,44.25,17270.0,43.1744,43.233,43.1548,43.233,17270.0
2019-11-14 10:05:00,44.25,44.28,44.19,44.22,32188.0,43.233,43.2623,43.1744,43.2037,32188.0
2019-11-14 10:10:00,44.23,44.3,44.21,44.29,15182.0,43.2134,43.2818,43.1939,43.2721,15182.0
2019-11-14 10:15:00,44.29,44.32,44.26,44.28,12510.0,43.2721,43.3014,43.2428,43.2623,12510.0
2019-11-14 10:20:00,44.28,44.31,44.28,44.28,3810.0,43.2623,43.2916,43.2623,43.2623,3810.0
2019-11-14 10:25:00,44.28,44.31,44.23,44.23,8570.0,43.2623,43.2916,43.2134,43.2134,8570.0
2019-11-14 10:30:00,44.23,44.24,44.19,44.2,10239.0,43.2134,43.2232,43.1744,43.1841,10239.0
2019-11-14 10:35:00,44.2,44.24,44.19,44.23,14282.0,43.1841,43.2232,43.1744,43.2134,14282.0
2019-11-14 10:40:00,44.22,44.23,44.19,44.23,6506.0,43.2037,43.2134,43.1744,43.2134,6506.0
2019-11-14 10:45:00,44.24,44.25,44.17,44.19,19019.0,43.2232,43.233,43.1548,43.1744,19019.0
2019-11-14 10:50:00,44.19,44.23,44.19,44.2,12003.0,43.1744,43.2134,43.1744,43.1841,12003.0
2019-11-14 10:55:00,44.2,44.2,44.13,44.15,9699.0,43.1841,43.1841,43.1157,43.1353,9699.0
2019-11-14 11:00:00,44.15,44.15,44.11,44.15,14911.0,43.1353,43.1353,43.0962,43.1353,14911.0
2019-11-14 11:05:00,44.15,44.22,44.14,44.22,10266.0,43.1353,43.2037,43.1255,43.2037,10266.0
2019-11-14 11:10:00,44.21,44.22,44.15,44.19,22072.0,43.1939,43.2037,43.1353,43.1744,22072.0
2019-11-14 11:15:00,44.2,44.24,44.19,44.22,12638.0,43.1841,43.2232,43.1744,43.2037,12638.0
2019-11-14 11:20:00,44.22,44.23,44.2,44.22,9883.0,43.2037,43.2134,43.1841,43.2037,9883.0
2019-11-14 11:25:00,44.22,44.26,44.22,44.25,20835.0,43.2037,43.2428,43.2037,43.233,20835.0
2019-11-14 11:30:00,44.25,44.27,44.21,44.21,17602.0,43.233,43.2525,43.1939,43.1939,17602.0
2019-11-14 11:35:00,44.21,44.21,44.16,44.19,8000.0,43.1939,43.1939,43.1451,43.1744,8000.0
2019-11-14 11:40:00,44.19,44.19,44.13,44.14,9794.0,43.1744,43.1744,43.1157,43.1255,9794.0
2019-11-14 11:45:00,44.14,44.14,44.07,44.09,12091.0,43.1255,43.1255,43.0571,43.0767,12091.0
2019-11-14 11:50:00,44.09,44.09,44.0,44.01,21206.0,43.0767,43.0767,42.9887,42.9985,21206.0
2019-11-14 11:55:00,44.01,44.01,43.94,44.01,18990.0,42.9985,42.9985,42.9301,42.9985,18990.0
2019-11-14 12:00:00,44.01,44.18,44.0,44.16,31998.0,42.9985,43.1646,42.9887,43.1451,31998.0
2019-11-14 12:05:00,44.17,44.23,44.16,44.21,19459.0,43.1548,43.2134,43.1451,43.1939,19459.0
2019-11-14 12:10:00,44.21,44.27,44.2,44.26,12372.0,43.1939,43.2525,43.1841,43.2428,12372.0
2019-11-14 12:15:00,44.26,44.32,44.25,44.31,28659.0,43.2428,43.3014,43.233,43.2916,28659.0
2019-11-14 12:20:00,44.3,44.33,44.29,44.32,11969.0,43.2818,43.3112,43.2721,43.3014,11969.0
2019-11-14 12:25:00,44.31,44.33,44.31,44.33,8082.0,43.2916,43.3112,43.2916,43.3112,8082.0
2019-11-14 12:30:00,44.33,44.37,44.33,44.37,9692.0,43.3112,43.3502,43.3112,43.3502,9692.0
2019-11-14 12:35:00,44.37,44.39,44.36,44.39,7086.0,43.3502,43.3698,43.3405,43.3698,7086.0
2019-11-14 12:40:00,44.39,44.39,44.32,44.36,16235.0,43.3698,43.3698,43.3014,43.3405,16235.0
2019-11-14 12:45:00,44.36,44.36,44.31,44.34,11821.0,43.3405,43.3405,43.2916,43.3209,11821.0
2019-11-14 12:50:00,44.33,44.34,44.3,44.31,12500.0,43.3112,43.3209,43.2818,43.2916,12500.0
2019-11-14 12:55:00,44.32,44.37,44.31,44.36,4884.0,43.3014,43.3502,43.2916,43.3405,4884.0
2019-11-14 13:00:00,44.35,44.36,44.33,44.35,6496.0,43.3307,43.3405,43.3112,43.3307,6496.0
2019-11-14 13:05:00,44.35,44.35,44.32,44.34,4499.0,43.3307,43.3307,43.3014,43.3209,4499.0
2019-11-14 13:10:00,44.34,44.34,44.29,44.29,4131.0,43.3209,43.3209,43.2721,43.2721,4131.0
2019-11-14 13:15:00,44.3,44.31,44.28,44.29,3858.0,43.2818,43.2916,43.2623,43.2721,3858.0
2019-11-14 13:20:00,44.3,44.3,44.25,44.27,5913.0,43.2818,43.2818,43.233,43.2525,5913.0
2019-11-14 13:25:00,44.27,44.3,44.27,44.3,5313.0,43.2525,43.2818,43.2525,43.2818,5313.0
2019-11-14 13:30:00,44.3,44.31,44.27,44.3,11185.0,43.2818,43.2916,43.2525,43.2818,11185.0
2019-11-14 13:35:00,44.3,44.33,44.3,44.31,5251.0,43.2818,43.3112,43.2818,43.2916,5251.0
2019-11-14 13:40:00,44.31,44.32,44.28,44.32,5275.0,43.2916,43.3014,43.2623,43.3014,5275.0
2019-11-14 13:45:00,44.31,44.34,44.3,44.31,12421.0,43.2916,43.3209,43.2818,43.2916,12421.0
2019-11-14 13:50:00,44.32,44.35,44.31,44.34,24355.0,43.3014,43.3307,43.2916,43.3209,24355.0
2019-11-14 13:55:00,44.34,44.36,44.22,44.28,51441.0,43.3209,43.3405,43.2037,43.2623,51441.0
2019-11-14 14:00:00,44.28,44.29,44.23,44.23,22486.0,43.2623,43.2721,43.2134,43.2134,22486.0
2019-11-14 14:05:00,44.24,44.25,44.22,44.23,20325.0,43.2232,43.233,43.2037,43.2134,20325.0
2019-11-14 14:10:00,44.22,44.27,44.21,44.26,9799.0,43.2037,43.2525,43.1939,43.2428,9799.0
2019-11-14 14:15:00,44.27,44.31,44.26,44.31,7587.0,43.2525,43.2916,43.2428,43.2916,7587.0
2019-11-14 14:20:00,44.31,44.32,44.3,44.31,18398.0,43.2916,43.3014,43.2818,43.2916,18398.0
2019-11-14 14:25:00,44.3,44.32,44.29,44.32,13806.0,43.2818,43.3014,43.2721,43.3014,13806.0
2019-11-14 14:30:00,44.32,44.33,44.3,44.31,29395.0,43.3014,43.3112,43.2818,43.2916,29395.0
2019-11-14 14:35:00,44.31,44.33,44.3,44.32,8139.0,43.2916,43.3112,43.2818,43.3014,8139.0
2019-11-14 14:40:00,44.31,44.34,44.31,44.33,25018.0,43.2916,43.3209,43.2916,43.3112,25018.0
2019-11-14 14:45:00,44.32,44.36,44.32,44.34,9742.0,43.3014,43.3405,43.3014,43.3209,9742.0
2019-11-14 14:50:00,44.34,44.36,44.34,44.36,8127.0,43.3209,43.3405,43.3209,43.3405,8127.0
2019-11-14 14:55:00,44.35,44.38,44.35,44.35,17925.0,43.3307,43.36,43.3307,43.3307,17925.0
2019-11-14 15:00:00,44.36,44.4,44.36,44.4,20026.0,43.3405,43.3795,43.3405,43.3795,20026.0
2019-11-14 15:05:00,44.39,44.41,44.38,44.41,17950.0,43.3698,43.3893,43.36,43.3893,17950.0
2019-11-14 15:10:00,44.41,44.41,44.39,44.4,13802.0,43.3893,43.3893,43.3698,43.3795,13802.0
2019-11-14 15:15:00,44.41,44.45,44.39,44.42,26487.0,43.3893,43.4284,43.3698,43.3991,26487.0
2019-11-14 15:20:00,44.43,44.46,44.42,44.43,16575.0,43.4089,43.4382,43.3991,43.4089,16575.0
2019-11-14 15:25:00,44.44,44.45,44.4,44.42,15263.0,43.4186,43.4284,43.3795,43.3991,15263.0
2019-11-14 15:30:00,44.43,44.44,44.39,44.43,28919.0,43.4089,43.4186,43.3698,43.4089,28919.0
2019-11-14 15:35:00,44.43,44.48,44.42,44.46,31682.0,43.4089,43.4577,43.3991,43.4382,31682.0
2019-11-14 15:40:00,44.47,44.5,44.46,44.49,34750.0,43.4479,43.4772,43.4382,43.4675,34750.0
2019-11-14 15:45:00,44.5,44.5,44.45,44.46,31587.0,43.4772,43.4772,43.4284,43.4382,31587.0
2019-11-14 15:50:00,44.46,44.5,44.42,44.43,82089.0,43.4382,43.4772,43.3991,43.4089,82089.0
2019-11-14 15:55:00,44.43,44.47,44.42,44.45,109109.0,43.4089,43.4479,43.3991,43.4284,109109.0
2019-11-15 09:30:00,44.85,45.08,44.76,44.96,132556.0,43.8192,44.0439,43.7313,43.9267,132556.0
2019-11-15 09:35:00,44.94,45.03,44.88,44.96,23942.0,43.9071,43.9951,43.8485,43.9267,23942.0
2019-11-15 09:40:00,44.96,45.03,44.88,44.93,30766.0,43.9267,43.9951,43.8485,43.8974,30766.0
2019-11-15 09:45:00,44.93,44.97,44.82,44.85,29864.0,43.8974,43.9364,43.7899,43.8192,29864.0
2019-11-15 09:50:00,44.85,44.85,44.7,44.8,19817.0,43.8192,43.8192,43.6726,43.7703,19817.0
2019-11-15 09:55:00,44.79,44.79,44.7,44.72,14975.0,43.7606,43.7606,43.6726,43.6922,14975.0
2019-11-15 10:00:00,44.72,44.72,44.63,44.66,21130.0,43.6922,43.6922,43.6043,43.6336,21130.0
2019-11-15 10:05:00,44.67,44.71,44.66,44.68,14038.0,43.6433,43.6824,43.6336,43.6531,14038.0
2019-11-15 10:10:00,44.68,44.69,44.64,44.68,22820.0,43.6531,43.6629,43.614,43.6531,22820.0
2019-11-15 10:15:00,44.68,44.68,44.6,44.62,14068.0,43.6531,43.6531,43.5749,43.5945,14068.0
2019-11-15 10:20:00,44.63,44.66,44.61,44.62,27647.0,43.6043,43.6336,43.5847,43.5945,27647.0
2019-11-15 10:25:00,44.62,44.66,44.59,44.65,20631.0,43.5945,43.6336,43.5652,43.6238,20631.0
2019-11-15 10:30:00,44.65,44.66,44.58,44.61,40568.0,43.6238,43.6336,43.5554,43.5847,40568.0
2019-11-15 10:35:00,44.61,44.65,44.58,44.58,11876.0,43.5847,43.6238,43.5554,43.5554,11876.0
2019-11-15 10:40:00,44.57,44.59,44.55,44.59,21447.0,43.5456,43.5652,43.5261,43.5652,21447.0
2019-11-15 10:45:00,44.59,44.62,44.58,44.58,12207.0,43.5652,43.5945,43.5554,43.5554,12207.0
2019-11-15 10:50:00,44.58,44.61,44.58,44.59,13520.0,43.5554,43.5847,43.5554,43.5652,13520.0
2019-11-15 10:55:00,44.59,44.75,44.58,44.7,31520.0,43.5652,43.7215,43.5554,43.6726,31520.0
2019-11-15 11:00:00,44.7,44.73,44.68,44.72,23537.0,43.6726,43.702,43.6531,43.6922,23537.0
2019-11-15 11:05:00,44.72,44.76,44.71,44.71,19977.0,43.6922,43.7313,43.6824,43.6824,19977.0
2019-11-15 11:10:00,44.71,44.76,44.7,44.72,36886.0,43.6824,43.7313,43.6726,43.6922,36886.0
2019-11-15 11:15:00,44.72,44.75,44.7,44.73,23473.0,43.6922,43.7215,43.6726,43.702,23473.0
2019-11-15 11:20:00,44.73,44.76,44.7,44.7,20299.0,43.702,43.7313,43.6726,43.6726,20299.0
2019-11-15 11:25:00,44.71,44.77,44.71,44.76,17189.0,43.6824,43.741,43.6824,43.7313,17189.0
2019-11-15 11:30:00,44.76,44.81,44.76,44.78,18330.0,43.7313,43.7801,43.7313,43.7508,18330.0
2019-11-15 11:35:00,44.78,44.8,44.76,44.79,12709.0,43.7508,43.7703,43.7313,43.7606,12709.0
2019-11-15 11:40:00,44.79,44.87,44.79,44.84,36623.0,43.7606,43.8387,43.7606,43.8094,36623.0
2019-11-15 11:45:00,44.84,44.86,44.81,44.85,14491.0,43.8094,43.829,43.7801,43.8192,14491.0
2019-11-15 11:50:00,44.86,44.88,44.83,44.86,16192.0,43.829,43.8485,43.7997,43.829,16192.0
2019-11-15 11:55:00,44.87,44.87,44.79,44.8,26887.0,43.8387,43.8387,43.7606,43.7703,26887.0
2019-11-15 12:00:00,44.8,44.85,44.8,44.85,14726.0,43.7703,43.8192,43.7703,43.8192,14726.0
2019-11-15 12:05:00,44.84,44.85,44.81,44.83,15843.0,43.8094,43.8192,43.7801,43.7997,15843.0
2019-11-15 12:10:00,44.83,44.84,44.8,44.82,20938.0,43.7997,43.8094,43.7703,43.7899,20938.0
2019-11-15 12:15:00,44.81,44.84,44.81,44.84,9261.0,43.7801,43.8094,43.7801,43.8094,9261.0
2019-11-15 12:20:00,44.84,44.86,44.83,44.84,14300.0,43.8094,43.829,43.7997,43.8094,14300.0
2019-11-15 12:25:00,44.85,44.86,44.82,44.83,10144.0,43.8192,43.829,43.7899,43.7997,10144.0
2019-11-15 12:30:00,44.82,44.85,44.8,44.85,11716.0,43.7899,43.8192,43.7703,43.8192,11716.0
2019-11-15 12:35:00,44.86,44.86,44.84,44.85,6325.0,43.829,43.829,43.8094,43.8192,6325.0
2019-11-15 12:40:00,44.84,44.85,44.82,44.84,9638.0,43.8094,43.8192,43.7899,43.8094,9638.0
2019-11-15 12:45:00,44.85,44.85,44.83,44.85,10746.0,43.8192,43.8192,43.7997,43.8192,10746.0
2019-11-15 12:50:00,44.85,44.86,44.84,44.84,11930.0,43.8192,43.829,43.8094,43.8094,11930.0
2019-11-15 12:55:00,44.84,44.85,44.83,44.84,8101.0,43.8094,43.8192,43.7997,43.8094,8101.0
2019-11-15 13:00:00,44.84,44.84,44.78,44.79,5852.0,43.8094,43.8094,43.7508,43.7606,5852.0
2019-11-15 13:05:00,44.78,44.78,44.73,44.75,19139.0,43.7508,43.7508,43.702,43.7215,19139.0
2019-11-15 13:10:00,44.75,44.79,44.74,44.78,3296.0,43.7215,43.7606,43.7117,43.7508,3296.0
2019-11-15 13:15:00,44.79,44.81,44.77,44.79,7926.0,43.7606,43.7801,43.741,43.7606,7926.0
2019-11-15 13:20:00,44.8,44.81,44.78,44.8,14990.0,43.7703,43.7801,43.7508,43.7703,14990.0
2019-11-15 13:25:00,44.8,44.82,44.77,44.78,7703.0,43.7703,43.7899,43.741,43.7508,7703.0
2019-11-15 13:30:00,44.78,44.8,44.76,44.78,16064.0,43.7508,43.7703,43.7313,43.7508,16064.0
2019-11-15 13:35:00,44.78,44.8,44.77,44.8,11910.0,43.7508,43.7703,43.741,43.7703,11910.0
2019-11-15 13:40:00,44.8,44.83,44.79,44.82,12248.0,43.7703,43.7997,43.7606,43.7899,12248.0
2019-11-15 13:45:00,44.82,44.83,44.8,44.82,4883.0,43.7899,43.7997,43.7703,43.7899,4883.0
2019-11-15 13:50:00,44.81,44.82,44.81,44.82,2193.0,43.7801,43.7899,43.7801,43.7899,2193.0
2019-11-15 13:55:00,44.82,44.84,44.8,44.84,7403.0,43.7899,43.8094,43.7703,43.8094,7403.0
2019-11-15 14:00:00,44.84,44.9,44.84,44.9,5656.0,43.8094,43.8681,43.8094,43.8681,5656.0
2019-11-15 14:05:00,44.89,44.9,44.85,44.88,14313.0,43.8583,43.8681,43.8192,43.8485,14313.0
2019-11-15 14:10:00,44.88,44.9,44.86,44.87,27384.0,43.8485,43.8681,43.829,43.8387,27384.0
2019-11-15 14:15:00,44.87,44.88,44.84,44.86,10686.0,43.8387,43.8485,43.8094,43.829,10686.0
2019-11-15 14:20:00,44.86,44.89,44.86,44.88,7095.0,43.829,43.8583,43.829,43.8485,7095.0
2019-11-15 14:25:00,44.88,44.89,44.87,44.88,7485.0,43.8485,43.8583,43.8387,43.8485,7485.0
2019-11-15 14:30:00,44.88,44.89,44.87,44.88,5604.0,43.8485,43.8583,43.8387,43.8485,5604.0
2019-11-15 14:35:00,44.88,44.88,44.86,44.87,11367.0,43.8485,43.8485,43.829,43.8387,11367.0
2019-11-15 14:40:00,44.87,44.9,44.86,44.89,12283.0,43.8387,43.8681,43.829,43.8583,12283.0
2019-11-15 14:45:00,44.9,44.9,44.84,44.84,5103.0,43.8681,43.8681,43.8094,43.8094,5103.0
2019-11-15 14:50:00,44.84,44.85,44.84,44.84,6916.0,43.8094,43.8192,43.8094,43.8094,6916.0
2019-11-15 14:55:00,44.84,44.86,44.82,44.84,16045.0,43.8094,43.829,43.7899,43.8094,16045.0
2019-11-15 15:00:00,44.83,44.83,44.8,44.83,13018.0,43.7997,43.7997,43.7703,43.7997,13018.0
2019-11-15 15:05:00,44.82,44.84,44.79,44.81,21155.0,43.7899,43.8094,43.7606,43.7801,21155.0
2019-11-15 15:10:00,44.81,44.82,44.79,44.82,6445.0,43.7801,43.7899,43.7606,43.7899,6445.0
2019-11-15 15:15:00,44.81,44.81,44.79,44.79,24404.0,43.7801,43.7801,43.7606,43.7606,24404.0
2019-11-15 15:20:00,44.79,44.79,44.75,44.77,18445.0,43.7606,43.7606,43.7215,43.741,18445.0
2019-11-15 15:25:00,44.77,44.79,44.76,44.76,13477.0,43.741,43.7606,43.7313,43.7313,13477.0
2019-11-15 15:30:00,44.76,44.77,44.74,44.75,27556.0,43.7313,43.741,43.7117,43.7215,27556.0
2019-11-15 15:35:00,44.75,44.76,44.73,44.75,18534.0,43.7215,43.7313,43.702,43.7215,18534.0
2019-11-15 15:40:00,44.75,44.77,44.73,44.75,20567.0,43.7215,43.741,43.702,43.7215,20567.0
2019-11-15 15:45:00,44.75,44.81,44.74,44.8,30768.0,43.7215,43.7801,43.7117,43.7703,30768.0
2019-11-15 15:50:00,44.81,44.86,44.81,44.83,88947.0,43.7801,43.829,43.7801,43.7997,88947.0
2019-11-15 15:55:00,44.83,44.85,44.78,44.84,160419.0,43.7997,43.8192,43.7508,43.8094,160419.0
2019-11-18 09:30:00,44.8,44.93,44.67,44.69,80505.0,43.7703,43.8974,43.6433,43.6629,80505.0
2019-11-18 09:35:00,44.7,44.7,44.54,44.59,34180.0,43.6726,43.6726,43.5163,43.5652,34180.0
2019-11-18 09:40:00,44.58,44.69,44.53,44.64,19218.0,43.5554,43.6629,43.5066,43.614,19218.0
2019-11-18 09:45:00,44.64,44.65,44.46,44.51,43965.0,43.614,43.6238,43.4382,43.487,43965.0
2019-11-18 09:50:00,44.52,44.59,44.48,44.51,19913.0,43.4968,43.5652,43.4577,43.487,19913.0
2019-11-18 09:55:00,44.51,44.67,44.51,44.67,8221.0,43.487,43.6433,43.487,43.6433,8221.0
2019-11-18 10:00:00,44.67,44.81,44.65,44.8,17017.0,43.6433,43.7801,43.6238,43.7703,17017.0
2019-11-18 10:05:00,44.8,44.82,44.76,44.77,13071.0,43.7703,43.7899,43.7313,43.741,13071.0
2019-11-18 10:10:00,44.76,44.76,44.69,44.69,16940.0,43.7313,43.7313,43.6629,43.6629,16940.0
2019-11-18 10:15:00,44.7,44.71,44.63,44.64,15167.0,43.6726,43.6824,43.6043,43.614,15167.0
2019-11-18 10:20:00,44.64,44.69,44.64,44.66,15783.0,43.614,43.6629,43.614,43.6336,15783.0
2019-11-18 10:25:00,44.66,44.67,44.63,44.64,17182.0,43.6336,43.6433,43.6043,43.614,17182.0
2019-11-18 10:30:00,44.64,44.69,44.62,44.66,17121.0,43.614,43.6629,43.5945,43.6336,17121.0
2019-11-18 10:35:00,44.66,44.69,44.63,44.69,16040.0,43.6336,43.6629,43.6043,43.6629,16040.0
2019-11-18 10:40:00,44.68,44.68,44.6,44.6,16695.0,43.6531,43.6531,43.5749,43.5749,16695.0
2019-11-18 10:45:00,44.59,44.67,44.58,44.64,10998.0,43.5652,43.6433,43.5554,43.614,10998.0
2019-11-18 10:50:00,44.64,44.69,44.63,44.67,12737.0,43.614,43.6629,43.6043,43.6433,12737.0
2019-11-18 10:55:00,44.68,44.68,44.63,44.67,16319.0,43.6531,43.6531,43.6043,43.6433,16319.0
2019-11-18 11:00:00,44.66,44.7,44.66,44.69,12847.0,43.6336,43.6726,43.6336,43.6629,12847.0
2019-11-18 11:05:00,44.7,44.75,44.69,44.69,7576.0,43.6726,43.7215,43.6629,43.6629,7576.0
2019-11-18 11:10:00,44.7,44.78,44.69,44.74,21726.0,43.6726,43.7508,43.6629,43.7117,21726.0
2019-11-18 11:15:00,44.74,44.78,44.74,44.78,16412.0,43.7117,43.7508,43.7117,43.7508,16412.0
2019-11-18 11:20:00,44.78,44.8,44.75,44.8,12056.0,43.7508,43.7703,43.7215,43.7703,12056.0
2019-11-18 11:25:00,44.8,44.81,44.75,44.77,12720.0,43.7703,43.7801,43.7215,43.741,12720.0
2019-11-18 11:30:00,44.76,44.81,44.76,44.81,14729.0,43.7313,43.7801,43.7313,43.7801,14729.0
2019-11-18 11:35:00,44.81,44.84,44.8,44.83,6600.0,43.7801,43.8094,43.7703,43.7997,6600.0
2019-11-18 11:40:00,44.83,44.85,44.77,44.78,13807.0,43.7997,43.8192,43.741,43.7508,13807.0
2019-11-18 11:45:00,44.78,44.83,44.75,44.8,10125.0,43.7508,43.7997,43.7215,43.7703,10125.0
2019-11-18 11:50:00,44.81,44.82,44.78,44.8,8561.0,43.7801,43.7899,43.7508,43.7703,8561.0
2019-11-18 11:55:00,44.8,44.81,44.79,44.81,10156.0,43.7703,43.7801,43.7606,43.7801,10156.0
2019-11-18 12:00:00,44.8,44.83,44.78,44.78,31244.0,43.7703,43.7997,43.7508,43.7508,31244.0
2019-11-18 12:05:00,44.78,44.78,44.75,44.77,4690.0,43.7508,43.7508,43.7215,43.741,4690.0
2019-11-18 12:10:00,44.76,44.78,44.74,44.74,39206.0,43.7313,43.7508,43.7117,43.7117,39206.0
2019-11-18 12:15:00,44.75,44.75,44.69,44.7,13687.0,43.7215,43.7215,43.6629,43.6726,13687.0
2019-11-18 12:20:00,44.7,44.71,44.7,44.71,2545.0,43.6726,43.6824,43.6726,43.6824,2545.0
2019-11-18 12:25:00,44.7,44.71,44.66,44.66,11749.0,43.6726,43.6824,43.6336,43.6336,11749.0
2019-11-18 12:30:00,44.66,44.68,44.66,44.68,10754.0,43.6336,43.6531,43.6336,43.6531,10754.0
2019-11-18 12:35:00,44.68,44.72,44.67,44.72,7383.0,43.6531,43.6922,43.6433,43.6922,7383.0
2019-11-18 12:40:00,44.71,44.73,44.71,44.71,11095.0,43.6824,43.702,43.6824,43.6824,11095.0
2019-11-18 12:45:00,44.71,44.71,44.67,44.68,9300.0,43.6824,43.6824,43.6433,43.6531,9300.0
2019-11-18 12:50:00,44.67,44.68,44.66,44.66,4654.0,43.6433,43.6531,43.6336,43.6336,4654.0
2019-11-18 12:55:00,44.66,44.68,44.65,44.66,10543.0,43.6336,43.6531,43.6238,43.6336,10543.0
2019-11-18 13:00:00,44.66,44.67,44.66,44.66,2744.0,43.6336,43.6433,43.6336,43.6336,2744.0
2019-11-18 13:05:00,44.66,44.67,44.66,44.67,2253.0,43.6336,43.6433,43.6336,43.6433,2253.0
2019-11-18 13:10:00,44.66,44.69,44.66,44.68,10095.0,43.6336,43.6629,43.6336,43.6531,10095.0
2019-11-18 13:15:00,44.69,44.7,44.67,44.7,12767.0,43.6629,43.6726,43.6433,43.6726,12767.0
2019-11-18 13:20:00,44.7,44.71,44.69,44.7,8135.0,43.6726,43.6824,43.6629,43.6726,8135.0
2019-11-18 13:25:00,44.69,44.7,44.68,44.68,14586.0,43.6629,43.6726,43.6531,43.6531,14586.0
2019-11-18 13:30:00,44.68,44.68,44.66,44.68,5813.0,43.6531,43.6531,43.6336,43.6531,5813.0
2019-11-18 13:35:00,44.67,44.67,44.62,44.65,12102.0,43.6433,43.6433,43.5945,43.6238,12102.0
2019-11-18 13:40:00,44.65,44.67,44.63,44.65,8069.0,43.6238,43.6433,43.6043,43.6238,8069.0
2019-11-18 13:45:00,44.65,44.69,44.65,44.69,7465.0,43.6238,43.6629,43.6238,43.6629,7465.0
2019-11-18 13:50:00,44.7,44.74,44.69,44.73,13678.0,43.6726,43.7117,43.6629,43.702,13678.0
2019-11-18 13:55:00,44.71,44.72,44.71,44.72,4908.0,43.6824,43.6922,43.6824,43.6922,4908.0
2019-11-18 14:00:00,44.72,44.72,44.69,44.7,7347.0,43.6922,43.6922,43.6629,43.6726,7347.0
2019-11-18 14:05:00,44.7,44.71,44.68,44.71,20386.0,43.6726,43.6824,43.6531,43.6824,20386.0
2019-11-18 14:10:00,44.7,44.73,44.69,44.72,7349.0,43.6726,43.702,43.6629,43.6922,7349.0
2019-11-18 14:15:00,44.72,44.74,44.72,44.74,7098.0,43.6922,43.7117,43.6922,43.7117,7098.0
2019-11-18 14:20:00,44.74,44.74,44.73,44.73,2177.0,43.7117,43.7117,43.702,43.702,2177.0
2019-11-18 14:25:00,44.73,44.75,44.72,44.72,11130.0,43.702,43.7215,43.6922,43.6922,11130.0
2019-11-18 14:30:00,44.73,44.75,44.72,44.74,9062.0,43.702,43.7215,43.6922,43.7117,9062.0
2019-11-18 14:35:00,44.75,44.76,44.74,44.76,5072.0,43.7215,43.7313,43.7117,43.7313,5072.0
2019-11-18 14:40:00,44.76,44.76,44.73,44.73,7006.0,43.7313,43.7313,43.702,43.702,7006.0
2019-11-18 14:45:00,44.73,44.74,44.72,44.72,4089.0,43.702,43.7117,43.6922,43.6922,4089.0
2019-11-18 14:50:00,44.72,44.73,44.7,44.71,9889.0,43.6922,43.702,43.6726,43.6824,9889.0
2019-11-18 14:55:00,44.71,44.78,44.7,44.77,17170.0,43.6824,43.7508,43.6726,43.741,17170.0
2019-11-18 15:00:00,44.77,44.79,44.77,44.78,9484.0,43.741,43.7606,43.741,43.7508,9484.0
2019-11-18 15:05:00,44.78,44.79,44.77,44.77,10770.0,43.7508,43.7606,43.741,43.741,10770.0
2019-11-18 15:10:00,44.78,44.8,44.76,44.79,12883.0,43.7508,43.7703,43.7313,43.7606,12883.0
2019-11-18 15:15:00,44.8,44.8,44.74,44.75,18162.0,43.7703,43.7703,43.7117,43.7215,18162.0
2019-11-18 15:20:00,44.75,44.75,44.71,44.72,33474.0,43.7215,43.7215,43.6824,43.6922,33474.0
2019-11-18 15:25:00,44.73,44.75,44.72,44.74,22039.0,43.702,43.7215,43.6922,43.7117,22039.0
2019-11-18 15:30:00,44.74,44.74,44.72,44.73,19270.0,43.7117,43.7117,43.6922,43.702,19270.0
2019-11-18 15:35:00,44.73,44.73,44.7,44.71,33090.0,43.702,43.702,43.6726,43.6824,33090.0
2019-11-18 15:40:00,44.71,44.71,44.67,44.69,55449.0,43.6824,43.6824,43.6433,43.6629,55449.0
2019-11-18 15:45:00,44.69,44.71,44.67,44.71,56549.0,43.6629,43.6824,43.6433,43.6824,56549.0
2019-11-18 15:50:00,44.71,44.75,44.69,44.69,84171.0,43.6824,43.7215,43.6629,43.6629,84171.0
2019-11-18 15:55:00,44.69,44.71,44.67,44.69,170361.0,43.6629,43.6824,43.6433,43.6629,170361.0
2019-11-19 09:30:00,44.96,45.05,44.9,44.91,76193.0,43.9267,44.0146,43.8681,43.8778,76193.0
2019-11-19 09:35:00,44.91,44.99,44.91,44.98,41460.0,43.8778,43.956,43.8778,43.9462,41460.0
2019-11-19 09:40:00,44.98,44.98,44.89,44.89,15701.0,43.9462,43.9462,43.8583,43.8583,15701.0
2019-11-19 09:45:00,44.89,44.92,44.83,44.91,15422.0,43.8583,43.8876,43.7997,43.8778,15422.0
2019-11-19 09:50:00,44.91,44.91,44.79,44.87,26115.0,43.8778,43.8778,43.7606,43.8387,26115.0
2019-11-19 09:55:00,44.86,44.92,44.85,44.89,23985.0,43.829,43.8876,43.8192,43.8583,23985.0
2019-11-19 10:00:00,44.9,44.92,44.78,44.78,22783.0,43.8681,43.8876,43.7508,43.7508,22783.0
2019-11-19 10:05:00,44.77,44.82,44.72,44.8,39581.0,43.741,43.7899,43.6922,43.7703,39581.0
2019-11-19 10:10:00,44.79,44.84,44.77,44.8,31655.0,43.7606,43.8094,43.741,43.7703,31655.0
2019-11-19 10:15:00,44.8,44.81,44.74,44.74,24456.0,43.7703,43.7801,43.7117,43.7117,24456.0
2019-11-19 10:20:00,44.75,44.75,44.69,44.7,24895.0,43.7215,43.7215,43.6629,43.6726,24895.0
2019-11-19 10:25:00,44.7,44.72,44.66,44.7,21857.0,43.6726,43.6922,43.6336,43.6726,21857.0
2019-11-19 10:30:00,44.7,44.8,44.64,44.79,47358.0,43.6726,43.7703,43.614,43.7606,47358.0
2019-11-19 10:35:00,44.79,44.79,44.69,44.71,16296.0,43.7606,43.7606,43.6629,43.6824,16296.0
2019-11-19 10:40:00,44.72,44.75,44.7,44.71,14842.0,43.6922,43.7215,43.6726,43.6824,14842.0
2019-11-19 10:45:00,44.72,44.74,44.64,44.65,17511.0,43.6922,43.7117,43.614,43.6238,17511.0
2019-11-19 10:50:00,44.65,44.69,44.64,44.64,32489.0,43.6238,43.6629,43.614,43.614,32489.0
2019-11-19 10:55:00,44.63,44.66,44.61,44.66,21186.0,43.6043,43.6336,43.5847,43.6336,21186.0
2019-11-19 11:00:00,44.66,44.7,44.63,44.69,14068.0,43.6336,43.6726,43.6043,43.6629,14068.0
2019-11-19 11:05:00,44.69,44.71,44.68,44.69,17183.0,43.6629,43.6824,43.6531,43.6629,17183.0
2019-11-19 11:10:00,44.68,44.69,44.64,44.68,15317.0,43.6531,43.6629,43.614,43.6531,15317.0
2019-11-19 11:15:00,44.69,44.73,44.68,44.72,11433.0,43.6629,43.702,43.6531,43.6922,11433.0
2019-11-19 11:20:00,44.72,44.72,44.66,44.7,15984.0,43.6922,43.6922,43.6336,43.6726,15984.0
2019-11-19 11:25:00,44.69,44.73,44.67,44.73,25647.0,43.6629,43.702,43.6433,43.702,25647.0
2019-11-19 11:30:00,44.72,44.77,44.72,44.73,13664.0,43.6922,43.741,43.6922,43.702,13664.0
2019-11-19 11:35:00,44.74,44.86,44.72,44.82,18920.0,43.7117,43.829,43.6922,43.7899,18920.0
2019-11-19 11:40:00,44.83,44.85,44.8,44.82,26099.0,43.7997,43.8192,43.7703,43.7899,26099.0
2019-11-19 11:45:00,44.82,44.82,44.75,44.77,16945.0,43.7899,43.7899,43.7215,43.741,16945.0
2019-11-19 11:50:00,44.77,44.8,44.76,44.8,12469.0,43.741,43.7703,43.7313,43.7703,12469.0
2019-11-19 11:55:00,44.8,44.86,44.79,44.86,10381.0,43.7703,43.829,43.7606,43.829,10381.0
2019-11-19 12:00:00,44.86,44.86,44.77,44.8,14304.0,43.829,43.829,43.741,43.7703,14304.0
2019-11-19 12:05:00,44.79,44.8,44.75,44.8,14604.0,43.7606,43.7703,43.7215,43.7703,14604.0
2019-11-19 12:10:00,44.8,44.81,44.76,44.78,15061.0,43.7703,43.7801,43.7313,43.7508,15061.0
2019-11-19 12:15:00,44.78,44.81,44.77,44.8,13275.0,43.7508,43.7801,43.741,43.7703,13275.0
2019-11-19 12:20:00,44.8,44.81,44.78,44.78,8098.0,43.7703,43.7801,43.7508,43.7508,8098.0
2019-11-19 12:25:00,44.79,44.79,44.77,44.78,6489.0,43.7606,43.7606,43.741,43.7508,6489.0
2019-11-19 12:30:00,44.79,44.8,44.77,44.78,7212.0,43.7606,43.7703,43.741,43.7508,7212.0
2019-11-19 12:35:00,44.78,44.8,44.77,44.79,10596.0,43.7508,43.7703,43.741,43.7606,10596.0
2019-11-19 12:40:00,44.78,44.79,44.75,44.76,9760.0,43.7508,43.7606,43.7215,43.7313,9760.0
2019-11-19 12:45:00,44.76,44.8,44.75,44.8,10177.0,43.7313,43.7703,43.7215,43.7703,10177.0
2019-11-19 12:50:00,44.79,44.81,44.78,44.81,15733.0,43.7606,43.7801,43.7508,43.7801,15733.0
2019-11-19 12:55:00,44.8,44.82,44.8,44.82,16992.0,43.7703,43.7899,43.7703,43.7899,16992.0
2019-11-19 13:00:00,44.82,44.82,44.77,44.82,22030.0,43.7899,43.7899,43.741,43.7899,22030.0
2019-11-19 13:05:00,44.81,44.82,44.78,44.79,19995.0,43.7801,43.7899,43.7508,43.7606,19995.0
2019-11-19 13:10:00,44.79,44.83,44.79,44.82,21559.0,43.7606,43.7997,43.7606,43.7899,21559.0
2019-11-19 13:15:00,44.83,44.86,44.82,44.83,8773.0,43.7997,43.829,43.7899,43.7997,8773.0
2019-11-19 13:20:00,44.83,44.83,44.8,44.8,10135.0,43.7997,43.7997,43.7703,43.7703,10135.0
2019-11-19 13:25:00,44.8,44.82,44.79,44.82,9844.0,43.7703,43.7899,43.7606,43.7899,9844.0
2019-11-19 13:30:00,44.81,44.82,44.78,44.79,7987.0,43.7801,43.7899,43.7508,43.7606,7987.0
2019-11-19 13:35:00,44.78,44.79,44.75,44.77,16910.0,43.7508,43.7606,43.7215,43.741,16910.0
2019-11-19 13:40:00,44.77,44.78,44.75,44.77,8105.0,43.741,43.7508,43.7215,43.741,8105.0
2019-11-19 13:45:00,44.76,44.78,44.76,44.78,7415.0,43.7313,43.7508,43.7313,43.7508,7415.0
2019-11-19 13:50:00,44.78,44.78,44.75,44.77,11825.0,43.7508,43.7508,43.7215,43.741,11825.0
2019-11-19 13:55:00,44.76,44.78,44.75,44.76,11216.0,43.7313,43.7508,43.7215,43.7313,11216.0
2019-11-19 14:00:00,44.75,44.77,44.74,44.74,15302.0,43.7215,43.741,43.7117,43.7117,15302.0
2019-11-19 14:05:00,44.75,44.75,44.73,44.73,7159.0,43.7215,43.7215,43.702,43.702,7159.0
2019-11-19 14:10:00,44.73,44.73,44.67,44.68,29236.0,43.702,43.702,43.6433,43.6531,29236.0
2019-11-19 14:15:00,44.68,44.7,44.67,44.7,10864.0,43.6531,43.6726,43.6433,43.6726,10864.0
2019-11-19 14:20:00,44.7,44.75,44.69,44.74,15358.0,43.6726,43.7215,43.6629,43.7117,15358.0
2019-11-19 14:25:00,44.73,44.74,44.72,44.72,16282.0,43.702,43.7117,43.6922,43.6922,16282.0
2019-11-19 14:30:00,44.72,44.72,44.63,44.65,30152.0,43.6922,43.6922,43.6043,43.6238,30152.0
2019-11-19 14:35:00,44.66,44.67,44.65,44.65,11904.0,43.6336,43.6433,43.6238,43.6238,11904.0
2019-11-19 14:40:00,44.65,44.66,44.64,44.66,15765.0,43.6238,43.6336,43.614,43.6336,15765.0
2019-11-19 14:45:00,44.65,44.66,44.65,44.66,6963.0,43.6238,43.6336,43.6238,43.6336,6963.0
2019-11-19 14:50:00,44.66,44.66,44.6,44.61,30485.0,43.6336,43.6336,43.5749,43.5847,30485.0
2019-11-19 14:55:00,44.61,44.65,44.6,44.65,17564.0,43.5847,43.6238,43.5749,43.6238,17564.0
2019-11-19 15:00:00,44.65,44.67,44.65,44.66,14113.0,43.6238,43.6433,43.6238,43.6336,14113.0
2019-11-19 15:05:00,44.66,44.66,44.63,44.63,24883.0,43.6336,43.6336,43.6043,43.6043,24883.0
2019-11-19 15:10:00,44.64,44.66,44.63,44.66,25453.0,43.614,43.6336,43.6043,43.6336,25453.0
2019-11-19 15:15:00,44.66,44.66,44.63,44.65,40786.0,43.6336,43.6336,43.6043,43.6238,40786.0
2019-11-19 15:20:00,44.65,44.67,44.64,44.65,29689.0,43.6238,43.6433,43.614,43.6238,29689.0
2019-11-19 15:25:00,44.64,44.66,44.61,44.65,23383.0,43.614,43.6336,43.5847,43.6238,23383.0
2019-11-19 15:30:00,44.66,44.66,44.63,44.65,48197.0,43.6336,43.6336,43.6043,43.6238,48197.0
2019-11-19 15:35:00,44.65,44.67,44.64,44.65,40597.0,43.6238,43.6433,43.614,43.6238,40597.0
2019-11-19 15:40:00,44.64,44.67,44.63,44.63,97676.0,43.614,43.6433,43.6043,43.6043,97676.0
2019-11-19 15:45:00,44.64,44.64,44.59,44.62,72445.0,43.614,43.614,43.5652,43.5945,72445.0
2019-11-19 15:50:00,44.62,44.62,44.56,44.57,88798.0,43.5945,43.5945,43.5359,43.5456,88798.0
2019-11-19 15:55:00,44.56,44.57,44.48,44.5,190400.0,43.5359,43.5456,43.4577,43.4772,190400.0
2019-11-20 09:30:00,44.0,44.08,43.8,43.83,151436.0,42.9887,43.0669,42.7933,42.8226,151436.0
2019-11-20 09:35:00,43.8,44.0,43.77,43.96,76182.0,42.7933,42.9887,42.764,42.9497,76182.0
2019-11-20 09:40:00,43.95,43.95,43.79,43.81,54902.0,42.9399,42.9399,42.7836,42.8031,54902.0
2019-11-20 09:45:00,43.81,43.82,43.69,43.81,78985.0,42.8031,42.8129,42.6859,42.8031,78985.0
2019-11-20 09:50:00,43.81,43.85,43.73,43.84,61792.0,42.8031,42.8422,42.7249,42.8324,61792.0
2019-11-20 09:55:00,43.85,43.87,43.71,43.74,58504.0,42.8422,42.8617,42.7054,42.7347,58504.0
2019-11-20 10:00:00,43.75,43.75,43.68,43.7,45196.0,42.7445,42.7445,42.6761,42.6956,45196.0
2019-11-20 10:05:00,43.71,43.78,43.69,43.78,36748.0,42.7054,42.7738,42.6859,42.7738,36748.0
2019-11-20 10:10:00,43.77,43.79,43.59,43.6,76262.0,42.764,42.7836,42.5882,42.5979,76262.0
2019-11-20 10:15:00,43.6,43.61,43.55,43.6,38886.0,42.5979,42.6077,42.5491,42.5979,38886.0
2019-11-20 10:20:00,43.61,43.66,43.6,43.63,40855.0,42.6077,42.6565,42.5979,42.6272,40855.0
2019-11-20 10:25:00,43.63,43.66,43.62,43.66,56460.0,42.6272,42.6565,42.6175,42.6565,56460.0
2019-11-20 10:30:00,43.66,43.69,43.63,43.66,60938.0,42.6565,42.6859,42.6272,42.6565,60938.0
2019-11-20 10:35:00,43.66,43.68,43.63,43.67,43766.0,42.6565,42.6761,42.6272,42.6663,43766.0
2019-11-20 10:40:00,43.68,43.71,43.66,43.69,18952.0,42.6761,42.7054,42.6565,42.6859,18952.0
2019-11-20 10:45:00,43.69,43.73,43.68,43.71,25376.0,42.6859,42.7249,42.6761,42.7054,25376.0
2019-11-20 10:50:00,43.7,43.84,43.7,43.84,30986.0,42.6956,42.8324,42.6956,42.8324,30986.0
2019-11-20 10:55:00,43.84,43.88,43.83,43.84,28142.0,42.8324,42.8715,42.8226,42.8324,28142.0
2019-11-20 11:00:00,43.84,43.92,43.84,43.9,27266.0,42.8324,42.9106,42.8324,42.891,27266.0
2019-11-20 11:05:00,43.9,43.92,43.86,43.89,27962.0,42.891,42.9106,42.852,42.8813,27962.0
2019-11-20 11:10:00,43.88,43.88,43.81,43.83,23974.0,42.8715,42.8715,42.8031,42.8226,23974.0
2019-11-20 11:15:00,43.84,43.89,43.82,43.85,28781.0,42.8324,42.8813,42.8129,42.8422,28781.0
2019-11-20 11:20:00,43.85,43.88,43.84,43.87,23612.0,42.8422,42.8715,42.8324,42.8617,23612.0
2019-11-20 11:25:00,43.87,43.92,43.86,43.91,30222.0,42.8617,42.9106,42.852,42.9008,30222.0
2019-11-20 11:30:00,43.91,43.96,43.91,43.95,24405.0,42.9008,42.9497,42.9008,42.9399,24405.0
2019-11-20 11:35:00,43.96,44.06,43.96,44.06,40485.0,42.9497,43.0474,42.9497,43.0474,40485.0
2019-11-20 11:40:00,44.06,44.08,44.03,44.08,27306.0,43.0474,43.0669,43.018,43.0669,27306.0
2019-11-20 11:45:00,44.08,44.12,44.07,44.11,20819.0,43.0669,43.106,43.0571,43.0962,20819.0
2019-11-20 11:50:00,44.11,44.11,44.07,44.09,18163.0,43.0962,43.0962,43.0571,43.0767,18163.0
2019-11-20 11:55:00,44.09,44.11,44.08,44.09,14562.0,43.0767,43.0962,43.0669,43.0767,14562.0
2019-11-20 12:00:00,44.09,44.12,44.09,44.11,10440.0,43.0767,43.106,43.0767,43.0962,10440.0
2019-11-20 12:05:00,44.11,44.12,44.08,44.1,13697.0,43.0962,43.106,43.0669,43.0864,13697.0
2019-11-20 12:10:00,44.1,44.1,44.08,44.09,9938.0,43.0864,43.0864,43.0669,43.0767,9938.0
2019-11-20 12:15:00,44.08,44.1,44.06,44.07,26497.0,43.0669,43.0864,43.0474,43.0571,26497.0
2019-11-20 12:20:00,44.07,44.07,44.02,44.04,7665.0,43.0571,43.0571,43.0083,43.0278,7665.0
2019-11-20 12:25:00,44.04,44.1,44.03,44.09,10733.0,43.0278,43.0864,43.018,43.0767,10733.0
2019-11-20 12:30:00,44.1,44.15,44.09,44.15,20111.0,43.0864,43.1353,43.0767,43.1353,20111.0
2019-11-20 12:35:00,44.15,44.15,44.08,44.09,16142.0,43.1353,43.1353,43.0669,43.0767,16142.0
2019-11-20 12:40:00,44.09,44.1,44.07,44.09,8459.0,43.0767,43.0864,43.0571,43.0767,8459.0
2019-11-20 12:45:00,44.09,44.1,44.07,44.08,13109.0,43.0767,43.0864,43.0571,43.0669,13109.0
2019-11-20 12:50:00,44.08,44.1,44.02,44.03,17604.0,43.0669,43.0864,43.0083,43.018,17604.0
2019-11-20 12:55:00,44.02,44.02,43.84,43.95,63127.0,43.0083,43.0083,42.8324,42.9399,63127.0
2019-11-20 13:00:00,43.95,43.95,43.88,43.89,16866.0,42.9399,42.9399,42.8715,42.8813,16866.0
2019-11-20 13:05:00,43.88,43.88,43.74,43.75,12538.0,42.8715,42.8715,42.7347,42.7445,12538.0
2019-11-20 13:10:00,43.75,43.75,43.64,43.64,21649.0,42.7445,42.7445,42.637,42.637,21649.0
2019-11-20 13:15:00,43.65,43.65,43.54,43.55,34491.0,42.6468,42.6468,42.5393,42.5491,34491.0
2019-11-20 13:20:00,43.56,43.59,43.55,43.55,27575.0,42.5588,42.5882,42.5491,42.5491,27575.0
2019-11-20 13:25:00,43.56,43.61,43.56,43.58,27939.0,42.5588,42.6077,42.5588,42.5784,27939.0
2019-11-20 13:30:00,43.58,43.59,43.52,43.59,20022.0,42.5784,42.5882,42.5198,42.5882,20022.0
2019-11-20 13:35:00,43.59,43.64,43.54,43.55,19730.0,42.5882,42.637,42.5393,42.5491,19730.0
2019-11-20 13:40:00,43.55,43.55,43.51,43.54,34804.0,42.5491,42.5491,42.51,42.5393,34804.0
2019-11-20 13:45:00,43.54,43.59,43.53,43.59,16662.0,42.5393,42.5882,42.5295,42.5882,16662.0
2019-11-20 13:50:00,43.59,43.7,43.58,43.65,47529.0,42.5882,42.6956,42.5784,42.6468,47529.0
2019-11-20 13:55:00,43.65,43.69,43.61,43.69,13505.0,42.6468,42.6859,42.6077,42.6859,13505.0
2019-11-20 14:00:00,43.69,43.77,43.67,43.71,11648.0,42.6859,42.764,42.6663,42.7054,11648.0
2019-11-20 14:05:00,43.69,43.75,43.68,43.72,13386.0,42.6859,42.7445,42.6761,42.7152,13386.0
2019-11-20 14:10:00,43.72,43.77,43.71,43.72,15229.0,42.7152,42.764,42.7054,42.7152,15229.0
2019-11-20 14:15:00,43.72,43.77,43.67,43.77,15839.0,42.7152,42.764,42.6663,42.764,15839.0
2019-11-20 14:20:00,43.77,43.77,43.71,43.73,7581.0,42.764,42.764,42.7054,42.7249,7581.0
2019-11-20 14:25:00,43.73,43.76,43.71,43.76,10081.0,42.7249,42.7543,42.7054,42.7543,10081.0
2019-11-20 14:30:00,43.76,43.8,43.74,43.77,12476.0,42.7543,42.7933,42.7347,42.764,12476.0
2019-11-20 14:35:00,43.77,43.78,43.72,43.73,12810.0,42.764,42.7738,42.7152,42.7249,12810.0
2019-11-20 14:40:00,43.73,43.77,43.73,43.76,9502.0,42.7249,42.764,42.7249,42.7543,9502.0
2019-11-20 14:45:00,43.77,43.78,43.75,43.77,28636.0,42.764,42.7738,42.7445,42.764,28636.0
2019-11-20 14:50:00,43.76,43.79,43.7,43.71,21065.0,42.7543,42.7836,42.6956,42.7054,21065.0
2019-11-20 14:55:00,43.71,43.74,43.7,43.71,9267.0,42.7054,42.7347,42.6956,42.7054,9267.0
2019-11-20 15:00:00,43.71,43.73,43.69,43.72,15339.0,42.7054,42.7249,42.6859,42.7152,15339.0
2019-11-20 15:05:00,43.71,43.75,43.71,43.75,12994.0,42.7054,42.7445,42.7054,42.7445,12994.0
2019-11-20 15:10:00,43.75,43.77,43.74,43.76,14773.0,42.7445,42.764,42.7347,42.7543,14773.0
2019-11-20 15:15:00,43.76,43.77,43.69,43.7,21053.0,42.7543,42.764,42.6859,42.6956,21053.0
2019-11-20 15:20:00,43.7,43.73,43.66,43.71,23015.0,42.6956,42.7249,42.6565,42.7054,23015.0
2019-11-20 15:25:00,43.71,43.71,43.68,43.69,17160.0,42.7054,42.7054,42.6761,42.6859,17160.0
2019-11-20 15:30:00,43.68,43.69,43.64,43.67,32861.0,42.6761,42.6859,42.637,42.6663,32861.0
2019-11-20 15:35:00,43.68,43.77,43.68,43.77,48368.0,42.6761,42.764,42.6761,42.764,48368.0
2019-11-20 15:40:00,43.77,43.77,43.76,43.77,32539.0,42.764,42.764,42.7543,42.764,32539.0
2019-11-20 15:45:00,43.77,43.77,43.74,43.75,46533.0,42.764,42.764,42.7347,42.7445,46533.0
2019-11-20 15:50:00,43.75,43.75,43.71,43.73,55492.0,42.7445,42.7445,42.7054,42.7249,55492.0
2019-11-20 15:55:00,43.73,43.74,43.65,43.67,128444.0,42.7249,42.7347,42.6468,42.6663,128444.0
2019-11-21 09:30:00,42.9,43.0,42.48,42.57,318150.0,42.4012,42.5,41.986,42.075,318150.0
2019-11-21 09:35:00,42.55,43.05,42.47,43.01,117636.0,42.0552,42.5494,41.9762,42.5099,117636.0
2019-11-21 09:40:00,42.99,43.11,42.86,42.98,38400.0,42.4901,42.6087,42.3616,42.4802,38400.0
2019-11-21 09:45:00,42.95,43.23,42.95,43.21,36725.0,42.4506,42.7273,42.4506,42.7076,36725.0
2019-11-21 09:50:00,43.21,43.24,43.11,43.12,54784.0,42.7076,42.7372,42.6087,42.6186,54784.0
2019-11-21 09:55:00,43.13,43.13,43.03,43.09,100066.0,42.6285,42.6285,42.5297,42.589,100066.0
2019-11-21 10:00:00,43.08,43.13,43.0,43.02,43695.0,42.5791,42.6285,42.5,42.5198,43695.0
2019-11-21 10:05:00,43.01,43.05,42.93,42.98,49015.0,42.5099,42.5494,42.4308,42.4802,49015.0
2019-11-21 10:10:00,42.99,42.99,42.82,42.86,36745.0,42.4901,42.4901,42.3221,42.3616,36745.0
2019-11-21 10:15:00,42.85,42.92,42.76,42.79,80453.0,42.3517,42.4209,42.2628,42.2924,80453.0
2019-11-21 10:20:00,42.79,42.81,42.76,42.79,23488.0,42.2924,42.3122,42.2628,42.2924,23488.0
2019-11-21 10:25:00,42.78,42.91,42.76,42.9,29652.0,42.2826,42.411,42.2628,42.4012,29652.0
2019-11-21 10:30:00,42.9,42.99,42.89,42.94,33654.0,42.4012,42.4901,42.3913,42.4407,33654.0
2019-11-21 10:35:00,42.93,42.97,42.9,42.95,21196.0,42.4308,42.4703,42.4012,42.4506,21196.0
2019-11-21 10:40:00,42.95,43.06,42.94,43.03,31504.0,42.4506,42.5593,42.4407,42.5297,31504.0
2019-11-21 10:45:00,43.03,43.1,43.02,43.03,33767.0,42.5297,42.5988,42.5198,42.5297,33767.0
2019-11-21 10:50:00,43.03,43.07,42.97,42.98,18893.0,42.5297,42.5692,42.4703,42.4802,18893.0
2019-11-21 10:55:00,42.99,43.07,42.97,43.07,29000.0,42.4901,42.5692,42.4703,42.5692,29000.0
2019-11-21 11:00:00,43.07,43.07,42.94,42.98,18911.0,42.5692,42.5692,42.4407,42.4802,18911.0
2019-11-21 11:05:00,42.96,42.98,42.91,42.92,24170.0,42.4605,42.4802,42.411,42.4209,24170.0
2019-11-21 11:10:00,42.91,42.94,42.84,42.85,32770.0,42.411,42.4407,42.3419,42.3517,32770.0
2019-11-21 11:15:00,42.85,42.92,42.84,42.89,22355.0,42.3517,42.4209,42.3419,42.3913,22355.0
2019-11-21 11:20:00,42.89,42.95,42.89,42.9,15864.0,42.3913,42.4506,42.3913,42.4012,15864.0
2019-11-21 11:25:00,42.91,42.96,42.87,42.92,45770.0,42.411,42.4605,42.3715,42.4209,45770.0
2019-11-21 11:30:00,42.91,42.99,42.91,42.98,12371.0,42.411,42.4901,42.411,42.4802,12371.0
2019-11-21 11:35:00,42.97,43.0,42.96,43.0,16058.0,42.4703,42.5,42.4605,42.5,16058.0
2019-11-21 11:40:00,42.99,43.01,42.98,42.98,15544.0,42.4901,42.5099,42.4802,42.4802,15544.0
2019-11-21 11:45:00,42.99,43.07,42.98,43.02,16269.0,42.4901,42.5692,42.4802,42.5198,16269.0
2019-11-21 11:50:00,43.02,43.03,42.99,43.01,16904.0,42.5198,42.5297,42.4901,42.5099,16904.0
2019-11-21 11:55:00,43.01,43.02,42.96,42.99,15154.0,42.5099,42.5198,42.4605,42.4901,15154.0
2019-11-21 12:00:00,42.98,43.08,42.98,43.07,21057.0,42.4802,42.5791,42.4802,42.5692,21057.0
2019-11-21 12:05:00,43.08,43.13,43.07,43.13,31820.0,42.5791,42.6285,42.5692,42.6285,31820.0
2019-11-21 12:10:00,43.13,43.19,43.12,43.19,12928.0,42.6285,42.6878,42.6186,42.6878,12928.0
2019-11-21 12:15:00,43.19,43.27,43.18,43.27,14724.0,42.6878,42.7669,42.6779,42.7669,14724.0
2019-11-21 12:20:00,43.26,43.28,43.2,43.21,23516.0,42.757,42.7767,42.6977,42.7076,23516.0
2019-11-21 12:25:00,43.21,43.21,43.15,43.16,27490.0,42.7076,42.7076,42.6483,42.6581,27490.0
2019-11-21 12:30:00,43.16,43.16,43.13,43.14,16963.0,42.6581,42.6581,42.6285,42.6384,16963.0
2019-11-21 12:35:00,43.14,43.15,43.11,43.12,18457.0,42.6384,42.6483,42.6087,42.6186,18457.0
2019-11-21 12:40:00,43.12,43.14,43.11,43.14,18966.0,42.6186,42.6384,42.6087,42.6384,18966.0
2019-11-21 12:45:00,43.14,43.21,43.13,43.15,26358.0,42.6384,42.7076,42.6285,42.6483,26358.0
2019-11-21 12:50:00,43.14,43.15,43.09,43.09,12620.0,42.6384,42.6483,42.589,42.589,12620.0
2019-11-21 12:55:00,43.1,43.12,43.07,43.09,14268.0,42.5988,42.6186,42.5692,42.589,14268.0
2019-11-21 13:00:00,43.09,43.11,43.05,43.09,27076.0,42.589,42.6087,42.5494,42.589,27076.0
2019-11-21 13:05:00,43.08,43.11,43.06,43.06,22827.0,42.5791,42.6087,42.5593,42.5593,22827.0
2019-11-21 13:10:00,43.07,43.08,43.05,43.05,15865.0,42.5692,42.5791,42.5494,42.5494,15865.0
2019-11-21 13:15:00,43.06,43.07,43.02,43.02,18391.0,42.5593,42.5692,42.5198,42.5198,18391.0
2019-11-21 13:20:00,43.02,43.03,43.01,43.02,8563.0,42.5198,42.5297,42.5099,42.5198,8563.0
2019-11-21 13:25:00,43.02,43.06,43.02,43.02,8750.0,42.5198,42.5593,42.5198,42.5198,8750.0
2019-11-21 13:30:00,43.02,43.05,43.0,43.03,43661.0,42.5198,42.5494,42.5,42.5297,43661.0
2019-11-21 13:35:00,43.02,43.04,43.0,43.04,32891.0,42.5198,42.5395,42.5,42.5395,32891.0
2019-11-21 13:40:00,43.03,43.05,42.99,43.0,27635.0,42.5297,42.5494,42.4901,42.5,27635.0
2019-11-21 13:45:00,42.99,43.0,42.96,42.98,20829.0,42.4901,42.5,42.4605,42.4802,20829.0
2019-11-21 13:50:00,42.98,43.01,42.97,42.99,20867.0,42.4802,42.5099,42.4703,42.4901,20867.0
2019-11-21 13:55:00,43.0,43.01,42.98,43.0,25697.0,42.5,42.5099,42.4802,42.5,25697.0
2019-11-21 14:00:00,43.0,43.01,42.97,42.97,50536.0,42.5,42.5099,42.4703,42.4703,50536.0
2019-11-21 14:05:00,42.98,42.99,42.94,42.96,36396.0,42.4802,42.4901,42.4407,42.4605,36396.0
2019-11-21 14:10:00,42.95,42.99,42.94,42.98,38150.0,42.4506,42.4901,42.4407,42.4802,38150.0
2019-11-21 14:15:00,42.98,42.99,42.95,42.96,21983.0,42.4802,42.4901,42.4506,42.4605,21983.0
2019-11-21 14:20:00,42.96,42.98,42.95,42.96,14549.0,42.4605,42.4802,42.4506,42.4605,14549.0
2019-11-21 14:25:00,42.96,42.97,42.95,42.95,15616.0,42.4605,42.4703,42.4506,42.4506,15616.0
2019-11-21 14:30:00,42.96,42.96,42.93,42.94,10665.0,42.4605,42.4605,42.4308,42.4407,10665.0
2019-11-21 14:35:00,42.93,42.94,42.9,42.91,23256.0,42.4308,42.4407,42.4012,42.411,23256.0
2019-11-21 14:40:00,42.92,42.92,42.89,42.9,14817.0,42.4209,42.4209,42.3913,42.4012,14817.0
2019-11-21 14:45:00,42.9,42.91,42.89,42.91,14206.0,42.4012,42.411,42.3913,42.411,14206.0
2019-11-21 14:50:00,42.9,42.92,42.9,42.91,19935.0,42.4012,42.4209,42.4012,42.411,19935.0
2019-11-21 14:55:00,42.91,42.94,42.9,42.93,46054.0,42.411,42.4407,42.4012,42.4308,46054.0
2019-11-21 15:00:00,42.94,43.04,42.93,43.02,73143.0,42.4407,42.5395,42.4308,42.5198,73143.0
2019-11-21 15:05:00,43.02,43.02,42.98,43.02,33976.0,42.5198,42.5198,42.4802,42.5198,33976.0
2019-11-21 15:10:00,43.02,43.07,43.01,43.05,52207.0,42.5198,42.5692,42.5099,42.5494,52207.0
2019-11-21 15:15:00,43.05,43.1,43.05,43.09,36870.0,42.5494,42.5988,42.5494,42.589,36870.0
2019-11-21 15:20:00,43.09,43.1,43.06,43.09,42306.0,42.589,42.5988,42.5593,42.589,42306.0
2019-11-21 15:25:00,43.09,43.12,43.07,43.12,43579.0,42.589,42.6186,42.5692,42.6186,43579.0
2019-11-21 15:30:00,43.12,43.15,43.11,43.13,42590.0,42.6186,42.6483,42.6087,42.6285,42590.0
2019-11-21 15:35:00,43.13,43.14,43.1,43.14,29302.0,42.6285,42.6384,42.5988,42.6384,29302.0
2019-11-21 15:40:00,43.14,43.14,43.08,43.12,39877.0,42.6384,42.6384,42.5791,42.6186,39877.0
2019-11-21 15:45:00,43.13,43.13,43.07,43.08,58323.0,42.6285,42.6285,42.5692,42.5791,58323.0
2019-11-21 15:50:00,43.07,43.08,43.0,43.02,73165.0,42.5692,42.5791,42.5,42.5198,73165.0
2019-11-21 15:55:00,43.02,43.08,43.02,43.02,153080.0,42.5198,42.5791,42.5198,42.5198,153080.0
2019-11-22 09:30:00,43.53,43.56,43.24,43.41,160317.0,43.0238,43.0535,42.7372,42.9052,160317.0
2019-11-22 09:35:00,43.43,43.61,43.35,43.51,87767.0,42.925,43.1029,42.8459,43.0041,87767.0
2019-11-22 09:40:00,43.49,43.6,43.41,43.54,64824.0,42.9843,43.093,42.9052,43.0337,64824.0
2019-11-22 09:45:00,43.54,43.77,43.54,43.75,82160.0,43.0337,43.261,43.0337,43.2413,82160.0
2019-11-22 09:50:00,43.76,43.87,43.67,43.67,67722.0,43.2512,43.3599,43.1622,43.1622,67722.0
2019-11-22 09:55:00,43.68,43.83,43.63,43.76,86823.0,43.1721,43.3203,43.1227,43.2512,86823.0
2019-11-22 10:00:00,43.75,43.8,43.67,43.79,167936.0,43.2413,43.2907,43.1622,43.2808,167936.0
2019-11-22 10:05:00,43.8,43.85,43.75,43.8,53245.0,43.2907,43.3401,43.2413,43.2907,53245.0
2019-11-22 10:10:00,43.8,43.8,43.69,43.74,47914.0,43.2907,43.2907,43.182,43.2314,47914.0
2019-11-22 10:15:00,43.75,43.81,43.73,43.79,60257.0,43.2413,43.3006,43.2215,43.2808,60257.0
2019-11-22 10:20:00,43.79,43.9,43.77,43.89,112422.0,43.2808,43.3895,43.261,43.3797,112422.0
2019-11-22 10:25:00,43.89,43.93,43.77,43.78,85241.0,43.3797,43.4192,43.261,43.2709,85241.0
2019-11-22 10:30:00,43.79,43.81,43.71,43.74,152279.0,43.2808,43.3006,43.2017,43.2314,152279.0
2019-11-22 10:35:00,43.74,43.74,43.64,43.71,62276.0,43.2314,43.2314,43.1326,43.2017,62276.0
2019-11-22 10:40:00,43.72,43.76,43.69,43.72,26367.0,43.2116,43.2512,43.182,43.2116,26367.0
2019-11-22 10:45:00,43.71,43.76,43.67,43.68,81661.0,43.2017,43.2512,43.1622,43.1721,81661.0
2019-11-22 10:50:00,43.68,43.68,43.59,43.62,73048.0,43.1721,43.1721,43.0831,43.1128,73048.0
2019-11-22 10:55:00,43.62,43.66,43.59,43.64,42677.0,43.1128,43.1523,43.0831,43.1326,42677.0
2019-11-22 11:00:00,43.63,43.68,43.56,43.57,53255.0,43.1227,43.1721,43.0535,43.0634,53255.0
2019-11-22 11:05:00,43.56,43.65,43.54,43.64,35909.0,43.0535,43.1424,43.0337,43.1326,35909.0
2019-11-22 11:10:00,43.65,43.66,43.59,43.64,18010.0,43.1424,43.1523,43.0831,43.1326,18010.0
2019-11-22 11:15:00,43.64,43.65,43.57,43.58,48243.0,43.1326,43.1424,43.0634,43.0733,48243.0
2019-11-22 11:20:00,43.58,43.65,43.56,43.64,30140.0,43.0733,43.1424,43.0535,43.1326,30140.0
2019-11-22 11:25:00,43.63,43.68,43.62,43.64,75908.0,43.1227,43.1721,43.1128,43.1326,75908.0
2019-11-22 11:30:00,43.63,43.65,43.61,43.63,17759.0,43.1227,43.1424,43.1029,43.1227,17759.0
2019-11-22 11:35:00,43.63,43.64,43.58,43.63,23813.0,43.1227,43.1326,43.0733,43.1227,23813.0
2019-11-22 11:40:00,43.62,43.64,43.61,43.64,11973.0,43.1128,43.1326,43.1029,43.1326,11973.0
2019-11-22 11:45:00,43.64,43.76,43.64,43.75,20050.0,43.1326,43.2512,43.1326,43.2413,20050.0
2019-11-22 11:50:00,43.76,43.76,43.7,43.72,32823.0,43.2512,43.2512,43.1919,43.2116,32823.0
2019-11-22 11:55:00,43.71,43.73,43.68,43.73,12610.0,43.2017,43.2215,43.1721,43.2215,12610.0
2019-11-22 12:00:00,43.73,43.76,43.72,43.75,32572.0,43.2215,43.2512,43.2116,43.2413,32572.0
2019-11-22 12:05:00,43.75,43.82,43.74,43.81,31643.0,43.2413,43.3105,43.2314,43.3006,31643.0
2019-11-22 12:10:00,43.81,43.84,43.78,43.8,24453.0,43.3006,43.3302,43.2709,43.2907,24453.0
2019-11-22 12:15:00,43.8,43.83,43.75,43.78,16055.0,43.2907,43.3203,43.2413,43.2709,16055.0
2019-11-22 12:20:00,43.77,43.79,43.74,43.75,14012.0,43.261,43.2808,43.2314,43.2413,14012.0
2019-11-22 12:25:00,43.74,43.8,43.74,43.79,23498.0,43.2314,43.2907,43.2314,43.2808,23498.0
2019-11-22 12:30:00,43.8,43.84,43.8,43.81,25848.0,43.2907,43.3302,43.2907,43.3006,25848.0
2019-11-22 12:35:00,43.8,43.81,43.77,43.77,11909.0,43.2907,43.3006,43.261,43.261,11909.0
2019-11-22 12:40:00,43.78,43.82,43.76,43.82,30735.0,43.2709,43.3105,43.2512,43.3105,30735.0
2019-11-22 12:45:00,43.82,43.82,43.78,43.79,11604.0,43.3105,43.3105,43.2709,43.2808,11604.0
2019-11-22 12:50:00,43.79,43.81,43.78,43.81,12570.0,43.2808,43.3006,43.2709,43.3006,12570.0
2019-11-22 12:55:00,43.82,43.83,43.79,43.83,11015.0,43.3105,43.3203,43.2808,43.3203,11015.0
2019-11-22 13:00:00,43.83,43.85,43.82,43.83,16589.0,43.3203,43.3401,43.3105,43.3203,16589.0
2019-11-22 13:05:00,43.84,43.86,43.82,43.85,12310.0,43.3302,43.35,43.3105,43.3401,12310.0
2019-11-22 13:10:00,43.86,43.88,43.84,43.84,11629.0,43.35,43.3698,43.3302,43.3302,11629.0
2019-11-22 13:15:00,43.84,43.85,43.81,43.83,18361.0,43.3302,43.3401,43.3006,43.3203,18361.0
2019-11-22 13:20:00,43.82,43.83,43.78,43.8,19912.0,43.3105,43.3203,43.2709,43.2907,19912.0
2019-11-22 13:25:00,43.8,43.81,43.77,43.77,15105.0,43.2907,43.3006,43.261,43.261,15105.0
2019-11-22 13:30:00,43.77,43.84,43.77,43.83,15203.0,43.261,43.3302,43.261,43.3203,15203.0
2019-11-22 13:35:00,43.83,43.83,43.79,43.81,16943.0,43.3203,43.3203,43.2808,43.3006,16943.0
2019-11-22 13:40:00,43.82,43.82,43.69,43.7,41008.0,43.3105,43.3105,43.182,43.1919,41008.0
2019-11-22 13:45:00,43.7,43.74,43.69,43.73,16209.0,43.1919,43.2314,43.182,43.2215,16209.0
2019-11-22 13:50:00,43.73,43.74,43.69,43.7,16039.0,43.2215,43.2314,43.182,43.1919,16039.0
2019-11-22 13:55:00,43.71,43.72,43.7,43.72,10718.0,43.2017,43.2116,43.1919,43.2116,10718.0
2019-11-22 14:00:00,43.72,43.72,43.67,43.69,12221.0,43.2116,43.2116,43.1622,43.182,12221.0
2019-11-22 14:05:00,43.69,43.71,43.68,43.69,19059.0,43.182,43.2017,43.1721,43.182,19059.0
2019-11-22 14:10:00,43.69,43.69,43.62,43.62,29247.0,43.182,43.182,43.1128,43.1128,29247.0
2019-11-22 14:15:00,43.63,43.66,43.62,43.65,13888.0,43.1227,43.1523,43.1128,43.1424,13888.0
2019-11-22 14:20:00,43.65,43.67,43.63,43.66,27036.0,43.1424,43.1622,43.1227,43.1523,27036.0
2019-11-22 14:25:00,43.66,43.66,43.62,43.62,12719.0,43.1523,43.1523,43.1128,43.1128,12719.0
2019-11-22 14:30:00,43.63,43.64,43.6,43.61,15987.0,43.1227,43.1326,43.093,43.1029,15987.0
2019-11-22 14:35:00,43.61,43.61,43.58,43.6,22913.0,43.1029,43.1029,43.0733,43.093,22913.0
2019-11-22 14:40:00,43.6,43.6,43.57,43.58,17245.0,43.093,43.093,43.0634,43.0733,17245.0
2019-11-22 14:45:00,43.58,43.61,43.57,43.59,13306.0,43.0733,43.1029,43.0634,43.0831,13306.0
2019-11-22 14:50:00,43.59,43.6,43.57,43.57,14067.0,43.0831,43.093,43.0634,43.0634,14067.0
2019-11-22 14:55:00,43.57,43.58,43.56,43.56,12063.0,43.0634,43.0733,43.0535,43.0535,12063.0
2019-11-22 15:00:00,43.57,43.57,43.53,43.54,18846.0,43.0634,43.0634,43.0238,43.0337,18846.0
2019-11-22 15:05:00,43.54,43.54,43.52,43.53,23694.0,43.0337,43.0337,43.014,43.0238,23694.0
2019-11-22 15:10:00,43.52,43.53,43.52,43.52,14946.0,43.014,43.0238,43.014,43.014,14946.0
2019-11-22 15:15:00,43.52,43.53,43.52,43.52,12997.0,43.014,43.0238,43.014,43.014,12997.0
2019-11-22 15:20:00,43.52,43.53,43.52,43.53,14021.0,43.014,43.0238,43.014,43.0238,14021.0
2019-11-22 15:25:00,43.52,43.53,43.52,43.52,13191.0,43.014,43.0238,43.014,43.014,13191.0
2019-11-22 15:30:00,43.52,43.68,43.52,43.68,126033.0,43.014,43.1721,43.014,43.1721,126033.0
2019-11-22 15:35:00,43.68,43.68,43.59,43.61,42648.0,43.1721,43.1721,43.0831,43.1029,42648.0
2019-11-22 15:40:00,43.61,43.62,43.6,43.62,17462.0,43.1029,43.1128,43.093,43.1128,17462.0
2019-11-22 15:45:00,43.62,43.64,43.61,43.63,78869.0,43.1128,43.1326,43.1029,43.1227,78869.0
2019-11-22 15:50:00,43.62,43.65,43.59,43.63,80413.0,43.1128,43.1424,43.0831,43.1227,80413.0
2019-11-22 15:55:00,43.63,43.69,43.62,43.68,146902.0,43.1227,43.182,43.1128,43.1721,146902.0
2019-11-25 09:30:00,43.92,44.04,43.84,43.92,81700.0,43.4093,43.5279,43.3302,43.4093,81700.0
2019-11-25 09:35:00,43.91,44.02,43.85,44.0,49630.0,43.3994,43.5081,43.3401,43.4884,49630.0
2019-11-25 09:40:00,44.0,44.04,43.9,43.95,16821.0,43.4884,43.5279,43.3895,43.439,16821.0
2019-11-25 09:45:00,43.95,44.04,43.95,44.0,24545.0,43.439,43.5279,43.439,43.4884,24545.0
2019-11-25 09:50:00,44.01,44.11,43.99,44.05,35073.0,43.4983,43.5971,43.4785,43.5378,35073.0
2019-11-25 09:55:00,44.07,44.13,44.05,44.12,34114.0,43.5576,43.6169,43.5378,43.607,34114.0
2019-11-25 10:00:00,44.12,44.23,44.1,44.2,62094.0,43.607,43.7157,43.5872,43.686,62094.0
2019-11-25 10:05:00,44.21,44.29,44.2,44.28,57518.0,43.6959,43.775,43.686,43.7651,57518.0
2019-11-25 10:10:00,44.28,44.4,44.28,44.37,50262.0,43.7651,43.8837,43.7651,43.8541,50262.0
2019-11-25 10:15:00,44.37,44.43,44.36,44.42,37090.0,43.8541,43.9134,43.8442,43.9035,37090.0
2019-11-25 10:20:00,44.41,44.48,44.41,44.47,31434.0,43.8936,43.9628,43.8936,43.9529,31434.0
2019-11-25 10:25:00,44.47,44.48,44.44,44.48,57782.0,43.9529,43.9628,43.9233,43.9628,57782.0
2019-11-25 10:30:00,44.48,44.49,44.42,44.46,34305.0,43.9628,43.9727,43.9035,43.943,34305.0
2019-11-25 10:35:00,44.46,44.47,44.39,44.4,22260.0,43.943,43.9529,43.8738,43.8837,22260.0
2019-11-25 10:40:00,44.4,44.44,44.39,44.41,12329.0,43.8837,43.9233,43.8738,43.8936,12329.0
2019-11-25 10:45:00,44.41,44.43,44.37,44.38,33178.0,43.8936,43.9134,43.8541,43.864,33178.0
2019-11-25 10:50:00,44.38,44.5,44.33,44.5,25534.0,43.864,43.9826,43.8145,43.9826,25534.0
2019-11-25 10:55:00,44.49,44.52,44.4,44.4,40157.0,43.9727,44.0023,43.8837,43.8837,40157.0
2019-11-25 11:00:00,44.4,44.42,44.36,44.39,20028.0,43.8837,43.9035,43.8442,43.8738,20028.0
2019-11-25 11:05:00,44.4,44.4,44.34,44.37,35138.0,43.8837,43.8837,43.8244,43.8541,35138.0
2019-11-25 11:10:00,44.37,44.38,44.34,44.36,18115.0,43.8541,43.864,43.8244,43.8442,18115.0
2019-11-25 11:15:00,44.37,44.46,44.34,44.45,37282.0,43.8541,43.943,43.8244,43.9331,37282.0
2019-11-25 11:20:00,44.45,44.46,44.43,44.46,22769.0,43.9331,43.943,43.9134,43.943,22769.0
2019-11-25 11:25:00,44.47,44.48,44.44,44.45,22124.0,43.9529,43.9628,43.9233,43.9331,22124.0
2019-11-25 11:30:00,44.45,44.45,44.39,44.41,17467.0,43.9331,43.9331,43.8738,43.8936,17467.0
2019-11-25 11:35:00,44.41,44.42,44.39,44.4,11779.0,43.8936,43.9035,43.8738,43.8837,11779.0
2019-11-25 11:40:00,44.4,44.41,44.36,44.37,21151.0,43.8837,43.8936,43.8442,43.8541,21151.0
2019-11-25 11:45:00,44.37,44.4,44.36,44.4,13160.0,43.8541,43.8837,43.8442,43.8837,13160.0
2019-11-25 11:50:00,44.4,44.41,44.39,44.41,28504.0,43.8837,43.8936,43.8738,43.8936,28504.0
2019-11-25 11:55:00,44.41,44.41,44.31,44.31,20407.0,43.8936,43.8936,43.7948,43.7948,20407.0
2019-11-25 12:00:00,44.32,44.42,44.31,44.42,36309.0,43.8047,43.9035,43.7948,43.9035,36309.0
2019-11-25 12:05:00,44.42,44.43,44.41,44.41,6621.0,43.9035,43.9134,43.8936,43.8936,6621.0
2019-11-25 12:10:00,44.41,44.46,44.41,44.46,7884.0,43.8936,43.943,43.8936,43.943,7884.0
2019-11-25 12:15:00,44.46,44.47,44.44,44.47,16012.0,43.943,43.9529,43.9233,43.9529,16012.0
2019-11-25 12:20:00,44.46,44.51,44.46,44.5,21967.0,43.943,43.9924,43.943,43.9826,21967.0
2019-11-25 12:25:00,44.5,44.51,44.47,44.48,22933.0,43.9826,43.9924,43.9529,43.9628,22933.0
2019-11-25 12:30:00,44.48,44.54,44.47,44.53,11601.0,43.9628,44.0221,43.9529,44.0122,11601.0
2019-11-25 12:35:00,44.54,44.55,44.5,44.5,10768.0,44.0221,44.032,43.9826,43.9826,10768.0
2019-11-25 12:40:00,44.5,44.52,44.49,44.51,8817.0,43.9826,44.0023,43.9727,43.9924,8817.0
2019-11-25 12:45:00,44.51,44.53,44.5,44.52,8468.0,43.9924,44.0122,43.9826,44.0023,8468.0
2019-11-25 12:50:00,44.53,44.53,44.51,44.52,8196.0,44.0122,44.0122,43.9924,44.0023,8196.0
2019-11-25 12:55:00,44.52,44.57,44.51,44.54,31994.0,44.0023,44.0517,43.9924,44.0221,31994.0
2019-11-25 13:00:00,44.55,44.58,44.55,44.57,17417.0,44.032,44.0616,44.032,44.0517,17417.0
2019-11-25 13:05:00,44.56,44.58,44.55,44.55,19500.0,44.0419,44.0616,44.032,44.032,19500.0
2019-11-25 13:10:00,44.55,44.56,44.53,44.54,14344.0,44.032,44.0419,44.0122,44.0221,14344.0
2019-11-25 13:15:00,44.54,44.55,44.5,44.55,19228.0,44.0221,44.032,43.9826,44.032,19228.0
2019-11-25 13:20:00,44.55,44.58,44.55,44.56,16284.0,44.032,44.0616,44.032,44.0419,16284.0
2019-11-25 13:25:00,44.57,44.58,44.56,44.57,10905.0,44.0517,44.0616,44.0419,44.0517,10905.0
2019-11-25 13:30:00,44.56,44.6,44.56,44.58,16985.0,44.0419,44.0814,44.0419,44.0616,16985.0
2019-11-25 13:35:00,44.59,44.59,44.54,44.59,17661.0,44.0715,44.0715,44.0221,44.0715,17661.0
2019-11-25 13:40:00,44.59,44.59,44.55,44.58,23137.0,44.0715,44.0715,44.032,44.0616,23137.0
2019-11-25 13:45:00,44.57,44.58,44.56,44.57,17797.0,44.0517,44.0616,44.0419,44.0517,17797.0
2019-11-25 13:50:00,44.57,44.62,44.56,44.57,27748.0,44.0517,44.1012,44.0419,44.0517,27748.0
2019-11-25 13:55:00,44.57,44.58,44.48,44.5,19349.0,44.0517,44.0616,43.9628,43.9826,19349.0
2019-11-25 14:00:00,44.5,44.52,44.46,44.47,17865.0,43.9826,44.0023,43.943,43.9529,17865.0
2019-11-25 14:05:00,44.47,44.51,44.46,44.5,15123.0,43.9529,43.9924,43.943,43.9826,15123.0
2019-11-25 14:10:00,44.5,44.51,44.47,44.49,23627.0,43.9826,43.9924,43.9529,43.9727,23627.0
2019-11-25 14:15:00,44.5,44.52,44.48,44.51,18585.0,43.9826,44.0023,43.9628,43.9924,18585.0
2019-11-25 14:20:00,44.51,44.51,44.49,44.5,12541.0,43.9924,43.9924,43.9727,43.9826,12541.0
2019-11-25 14:25:00,44.5,44.51,44.48,44.48,19530.0,43.9826,43.9924,43.9628,43.9628,19530.0
2019-11-25 14:30:00,44.49,44.49,44.47,44.47,13173.0,43.9727,43.9727,43.9529,43.9529,13173.0
2019-11-25 14:35:00,44.47,44.53,44.47,44.53,26289.0,43.9529,44.0122,43.9529,44.0122,26289.0
2019-11-25 14:40:00,44.52,44.55,44.52,44.54,28668.0,44.0023,44.032,44.0023,44.0221,28668.0
2019-11-25 14:45:00,44.54,44.54,44.5,44.52,30700.0,44.0221,44.0221,43.9826,44.0023,30700.0
2019-11-25 14:50:00,44.52,44.56,44.51,44.55,8998.0,44.0023,44.0419,43.9924,44.032,8998.0
2019-11-25 14:55:00,44.55,44.58,44.54,44.55,26069.0,44.032,44.0616,44.0221,44.032,26069.0
2019-11-25 15:00:00,44.56,44.6,44.55,44.57,45634.0,44.0419,44.0814,44.032,44.0517,45634.0
2019-11-25 15:05:00,44.58,44.58,44.52,44.54,32122.0,44.0616,44.0616,44.0023,44.0221,32122.0
2019-11-25 15:10:00,44.53,44.54,44.51,44.53,25403.0,44.0122,44.0221,43.9924,44.0122,25403.0
2019-11-25 15:15:00,44.52,44.53,44.51,44.51,32840.0,44.0023,44.0122,43.9924,43.9924,32840.0
2019-11-25 15:20:00,44.52,44.58,44.51,44.54,46717.0,44.0023,44.0616,43.9924,44.0221,46717.0
2019-11-25 15:25:00,44.54,44.54,44.5,44.51,20748.0,44.0221,44.0221,43.9826,43.9924,20748.0
2019-11-25 15:30:00,44.51,44.52,44.47,44.48,42343.0,43.9924,44.0023,43.9529,43.9628,42343.0
2019-11-25 15:35:00,44.48,44.49,44.46,44.48,42950.0,43.9628,43.9727,43.943,43.9628,42950.0
2019-11-25 15:40:00,44.48,44.48,44.44,44.45,33145.0,43.9628,43.9628,43.9233,43.9331,33145.0
2019-11-25 15:45:00,44.45,44.49,44.44,44.47,56152.0,43.9331,43.9727,43.9233,43.9529,56152.0
2019-11-25 15:50:00,44.48,44.48,44.41,44.47,109108.0,43.9628,43.9628,43.8936,43.9529,109108.0
2019-11-25 15:55:00,44.47,44.52,44.46,44.5,190038.0,43.9529,44.0023,43.943,43.9826,190038.0
2019-11-26 09:30:00,44.71,44.72,44.15,44.15,95167.0,44.1901,44.2,43.6366,43.6366,95167.0
2019-11-26 09:35:00,44.17,44.44,44.14,44.31,25317.0,43.6564,43.9233,43.6267,43.7948,25317.0
2019-11-26 09:40:00,44.32,44.33,44.21,44.22,13981.0,43.8047,43.8145,43.6959,43.7058,13981.0
2019-11-26 09:45:00,44.22,44.42,44.22,44.41,26056.0,43.7058,43.9035,43.7058,43.8936,26056.0
2019-11-26 09:50:00,44.41,44.48,44.4,44.43,12215.0,43.8936,43.9628,43.8837,43.9134,12215.0
2019-11-26 09:55:00,44.43,44.43,44.36,44.41,29167.0,43.9134,43.9134,43.8442,43.8936,29167.0
2019-11-26 10:00:00,44.41,44.5,44.37,44.44,31779.0,43.8936,43.9826,43.8541,43.9233,31779.0
2019-11-26 10:05:00,44.44,44.48,44.32,44.46,19767.0,43.9233,43.9628,43.8047,43.943,19767.0
2019-11-26 10:10:00,44.45,44.47,44.4,44.43,7565.0,43.9331,43.9529,43.8837,43.9134,7565.0
2019-11-26 10:15:00,44.43,44.5,44.39,44.45,13523.0,43.9134,43.9826,43.8738,43.9331,13523.0
2019-11-26 10:20:00,44.45,44.52,44.45,44.48,22705.0,43.9331,44.0023,43.9331,43.9628,22705.0
2019-11-26 10:25:00,44.48,44.54,44.47,44.5,12973.0,43.9628,44.0221,43.9529,43.9826,12973.0
2019-11-26 10:30:00,44.51,44.58,44.47,44.56,15015.0,43.9924,44.0616,43.9529,44.0419,15015.0
2019-11-26 10:35:00,44.55,44.57,44.52,44.53,13468.0,44.032,44.0517,44.0023,44.0122,13468.0
2019-11-26 10:40:00,44.53,44.6,44.51,44.6,16828.0,44.0122,44.0814,43.9924,44.0814,16828.0
2019-11-26 10:45:00,44.59,44.62,44.53,44.6,12197.0,44.0715,44.1012,44.0122,44.0814,12197.0
2019-11-26 10:50:00,44.61,44.61,44.55,44.57,10835.0,44.0913,44.0913,44.032,44.0517,10835.0
2019-11-26 10:55:00,44.56,44.61,44.51,44.6,17746.0,44.0419,44.0913,43.9924,44.0814,17746.0
2019-11-26 11:00:00,44.61,44.61,44.54,44.56,13865.0,44.0913,44.0913,44.0221,44.0419,13865.0
2019-11-26 11:05:00,44.57,44.58,44.5,44.51,16956.0,44.0517,44.0616,43.9826,43.9924,16956.0
2019-11-26 11:10:00,44.52,44.58,44.51,44.57,11422.0,44.0023,44.0616,43.9924,44.0517,11422.0
2019-11-26 11:15:00,44.56,44.6,44.54,44.59,23206.0,44.0419,44.0814,44.0221,44.0715,23206.0
2019-11-26 11:20:00,44.59,44.66,44.57,44.66,24955.0,44.0715,44.1407,44.0517,44.1407,24955.0
2019-11-26 11:25:00,44.66,44.68,44.62,44.68,31073.0,44.1407,44.1605,44.1012,44.1605,31073.0
2019-11-26 11:30:00,44.69,44.71,44.65,44.7,49369.0,44.1703,44.1901,44.1308,44.1802,49369.0
2019-11-26 11:35:00,44.7,44.7,44.65,44.68,32537.0,44.1802,44.1802,44.1308,44.1605,32537.0
2019-11-26 11:40:00,44.68,44.72,44.67,44.69,21736.0,44.1605,44.2,44.1506,44.1703,21736.0
2019-11-26 11:45:00,44.68,44.71,44.68,44.7,29671.0,44.1605,44.1901,44.1605,44.1802,29671.0
2019-11-26 11:50:00,44.71,44.75,44.69,44.75,23755.0,44.1901,44.2297,44.1703,44.2297,23755.0
2019-11-26 11:55:00,44.75,44.75,44.73,44.73,30120.0,44.2297,44.2297,44.2099,44.2099,30120.0
2019-11-26 12:00:00,44.73,44.74,44.72,44.73,28615.0,44.2099,44.2198,44.2,44.2099,28615.0
2019-11-26 12:05:00,44.72,44.75,44.71,44.72,63021.0,44.2,44.2297,44.1901,44.2,63021.0
2019-11-26 12:10:00,44.71,44.73,44.71,44.71,11234.0,44.1901,44.2099,44.1901,44.1901,11234.0
2019-11-26 12:15:00,44.71,44.73,44.65,44.66,42068.0,44.1901,44.2099,44.1308,44.1407,42068.0
2019-11-26 12:20:00,44.66,44.66,44.63,44.64,11675.0,44.1407,44.1407,44.111,44.1209,11675.0
2019-11-26 12:25:00,44.64,44.71,44.63,44.71,21280.0,44.1209,44.1901,44.111,44.1901,21280.0
2019-11-26 12:30:00,44.72,44.73,44.68,44.68,19656.0,44.2,44.2099,44.1605,44.1605,19656.0
2019-11-26 12:35:00,44.69,44.71,44.68,44.69,9583.0,44.1703,44.1901,44.1605,44.1703,9583.0
2019-11-26 12:40:00,44.69,44.71,44.68,44.7,19236.0,44.1703,44.1901,44.1605,44.1802,19236.0
2019-11-26 12:45:00,44.7,44.7,44.65,44.65,10462.0,44.1802,44.1802,44.1308,44.1308,10462.0
2019-11-26 12:50:00,44.64,44.66,44.63,44.65,11301.0,44.1209,44.1407,44.111,44.1308,11301.0
2019-11-26 12:55:00,44.65,44.66,44.61,44.62,13290.0,44.1308,44.1407,44.0913,44.1012,13290.0
2019-11-26 13:00:00,44.62,44.62,44.59,44.59,24910.0,44.1012,44.1012,44.0715,44.0715,24910.0
2019-11-26 13:05:00,44.59,44.59,44.55,44.58,24158.0,44.0715,44.0715,44.032,44.0616,24158.0
2019-11-26 13:10:00,44.57,44.58,44.56,44.56,7465.0,44.0517,44.0616,44.0419,44.0419,7465.0
2019-11-26 13:15:00,44.57,44.63,44.56,44.61,10754.0,44.0517,44.111,44.0419,44.0913,10754.0
2019-11-26 13:20:00,44.61,44.62,44.6,44.61,9654.0,44.0913,44.1012,44.0814,44.0913,9654.0
2019-11-26 13:25:00,44.6,44.62,44.6,44.62,11703.0,44.0814,44.1012,44.0814,44.1012,11703.0
2019-11-26 13:30:00,44.62,44.64,44.61,44.62,11504.0,44.1012,44.1209,44.0913,44.1012,11504.0
2019-11-26 13:35:00,44.62,44.63,44.61,44.62,5665.0,44.1012,44.111,44.0913,44.1012,5665.0
2019-11-26 13:40:00,44.62,44.63,44.6,44.6,9763.0,44.1012,44.111,44.0814,44.0814,9763.0
2019-11-26 13:45:00,44.6,44.63,44.6,44.62,6546.0,44.0814,44.111,44.0814,44.1012,6546.0
2019-11-26 13:50:00,44.62,44.62,44.56,44.56,29010.0,44.1012,44.1012,44.0419,44.0419,29010.0
2019-11-26 13:55:00,44.56,44.57,44.54,44.55,16451.0,44.0419,44.0517,44.0221,44.032,16451.0
2019-11-26 14:00:00,44.55,44.56,44.52,44.52,24919.0,44.032,44.0419,44.0023,44.0023,24919.0
2019-11-26 14:05:00,44.53,44.6,44.52,44.6,12515.0,44.0122,44.0814,44.0023,44.0814,12515.0
2019-11-26 14:10:00,44.6,44.6,44.58,44.59,17323.0,44.0814,44.0814,44.0616,44.0715,17323.0
2019-11-26 14:15:00,44.59,44.6,44.57,44.59,17091.0,44.0715,44.0814,44.0517,44.0715,17091.0
2019-11-26 14:20:00,44.58,44.6,44.57,44.59,11650.0,44.0616,44.0814,44.0517,44.0715,11650.0
2019-11-26 14:25:00,44.59,44.6,44.58,44.58,12216.0,44.0715,44.0814,44.0616,44.0616,12216.0
2019-11-26 14:30:00,44.58,44.62,44.57,44.62,17040.0,44.0616,44.1012,44.0517,44.1012,17040.0
2019-11-26 14:35:00,44.61,44.64,44.61,44.63,14272.0,44.0913,44.1209,44.0913,44.111,14272.0
2019-11-26 14:40:00,44.62,44.63,44.54,44.55,20345.0,44.1012,44.111,44.0221,44.032,20345.0
2019-11-26 14:45:00,44.54,44.56,44.54,44.55,12913.0,44.0221,44.0419,44.0221,44.032,12913.0
2019-11-26 14:50:00,44.55,44.57,44.55,44.55,11143.0,44.032,44.0517,44.032,44.032,11143.0
2019-11-26 14:55:00,44.55,44.56,44.51,44.53,42309.0,44.032,44.0419,43.9924,44.0122,42309.0
2019-11-26 15:00:00,44.53,44.54,44.48,44.49,24194.0,44.0122,44.0221,43.9628,43.9727,24194.0
2019-11-26 15:05:00,44.48,44.51,44.48,44.48,15796.0,43.9628,43.9924,43.9628,43.9628,15796.0
2019-11-26 15:10:00,44.48,44.49,44.44,44.46,24840.0,43.9628,43.9727,43.9233,43.943,24840.0
2019-11-26 15:15:00,44.46,44.5,44.45,44.5,25885.0,43.943,43.9826,43.9331,43.9826,25885.0
2019-11-26 15:20:00,44.5,44.5,44.45,44.45,28024.0,43.9826,43.9826,43.9331,43.9331,28024.0
2019-11-26 15:25:00,44.45,44.49,44.44,44.49,11205.0,43.9331,43.9727,43.9233,43.9727,11205.0
2019-11-26 15:30:00,44.49,44.5,44.48,44.5,27756.0,43.9727,43.9826,43.9628,43.9826,27756.0
2019-11-26 15:35:00,44.5,44.54,44.49,44.54,31087.0,43.9826,44.0221,43.9727,44.0221,31087.0
2019-11-26 15:40:00,44.54,44.56,44.52,44.52,44911.0,44.0221,44.0419,44.0023,44.0023,44911.0
2019-11-26 15:45:00,44.53,44.59,44.52,44.59,37230.0,44.0122,44.0715,44.0023,44.0715,37230.0
2019-11-26 15:50:00,44.58,44.64,44.57,44.62,107475.0,44.0616,44.1209,44.0517,44.1012,107475.0
2019-11-26 15:55:00,44.62,44.69,44.61,44.68,232279.0,44.1012,44.1703,44.0913,44.1605,232279.0
2019-11-27 09:30:00,44.99,45.02,44.86,44.86,121949.0,44.4669,44.4965,44.3384,44.3384,121949.0
2019-11-27 09:35:00,44.89,44.92,44.79,44.85,31402.0,44.368,44.3977,44.2692,44.3285,31402.0
2019-11-27 09:40:00,44.87,44.95,44.84,44.87,33628.0,44.3483,44.4273,44.3186,44.3483,33628.0
2019-11-27 09:45:00,44.86,44.95,44.86,44.95,37725.0,44.3384,44.4273,44.3384,44.4273,37725.0
2019-11-27 09:50:00,44.94,44.98,44.91,44.94,29825.0,44.4174,44.457,44.3878,44.4174,29825.0
2019-11-27 09:55:00,44.95,45.03,44.95,44.99,41716.0,44.4273,44.5064,44.4273,44.4669,41716.0
2019-11-27 10:00:00,45.0,45.01,44.91,44.95,40641.0,44.4767,44.4866,44.3878,44.4273,40641.0
2019-11-27 10:05:00,44.96,44.99,44.93,44.94,67105.0,44.4372,44.4669,44.4076,44.4174,67105.0
2019-11-27 10:10:00,44.94,45.01,44.94,45.0,93425.0,44.4174,44.4866,44.4174,44.4767,93425.0
2019-11-27 10:15:00,45.0,45.03,44.96,45.01,37747.0,44.4767,44.5064,44.4372,44.4866,37747.0
2019-11-27 10:20:00,45.0,45.01,44.94,44.98,39988.0,44.4767,44.4866,44.4174,44.457,39988.0
2019-11-27 10:25:00,44.99,45.01,44.98,45.01,28045.0,44.4669,44.4866,44.457,44.4866,28045.0
2019-11-27 10:30:00,45.01,45.05,45.0,45.04,35280.0,44.4866,44.5262,44.4767,44.5163,35280.0
2019-11-27 10:35:00,45.03,45.06,45.0,45.04,39575.0,44.5064,44.536,44.4767,44.5163,39575.0
2019-11-27 10:40:00,45.05,45.05,45.02,45.03,133911.0,44.5262,44.5262,44.4965,44.5064,133911.0
2019-11-27 10:45:00,45.03,45.08,45.03,45.05,38669.0,44.5064,44.5558,44.5064,44.5262,38669.0
2019-11-27 10:50:00,45.05,45.09,45.04,45.07,41732.0,44.5262,44.5657,44.5163,44.5459,41732.0
2019-11-27 10:55:00,45.08,45.14,45.06,45.13,65917.0,44.5558,44.6151,44.536,44.6052,65917.0
2019-11-27 11:00:00,45.12,45.13,45.08,45.08,51001.0,44.5953,44.6052,44.5558,44.5558,51001.0
2019-11-27 11:05:00,45.09,45.14,45.08,45.14,37544.0,44.5657,44.6151,44.5558,44.6151,37544.0
2019-11-27 11:10:00,45.13,45.15,45.1,45.15,34379.0,44.6052,44.625,44.5756,44.625,34379.0
2019-11-27 11:15:00,45.14,45.15,45.1,45.11,276200.0,44.6151,44.625,44.5756,44.5855,276200.0
2019-11-27 11:20:00,45.1,45.13,45.05,45.11,128031.0,44.5756,44.6052,44.5262,44.5855,128031.0
2019-11-27 11:25:00,45.12,45.16,45.1,45.15,104907.0,44.5953,44.6349,44.5756,44.625,104907.0
2019-11-27 11:30:00,45.16,45.22,45.13,45.21,76526.0,44.6349,44.6942,44.6052,44.6843,76526.0
2019-11-27 11:35:00,45.21,45.22,45.15,45.15,61762.0,44.6843,44.6942,44.625,44.625,61762.0
2019-11-27 11:40:00,45.15,45.15,45.13,45.14,24178.0,44.625,44.625,44.6052,44.6151,24178.0
2019-11-27 11:45:00,45.14,45.14,45.12,45.14,21089.0,44.6151,44.6151,44.5953,44.6151,21089.0
2019-11-27 11:50:00,45.13,45.14,45.01,45.03,93874.0,44.6052,44.6151,44.4866,44.5064,93874.0
2019-11-27 11:55:00,45.03,45.1,45.02,45.09,68827.0,44.5064,44.5756,44.4965,44.5657,68827.0
2019-11-27 12:00:00,45.08,45.14,45.07,45.14,34236.0,44.5558,44.6151,44.5459,44.6151,34236.0
2019-11-27 12:05:00,45.13,45.13,45.06,45.06,12986.0,44.6052,44.6052,44.536,44.536,12986.0
2019-11-27 12:10:00,45.06,45.08,45.05,45.05,24653.0,44.536,44.5558,44.5262,44.5262,24653.0
2019-11-27 12:15:00,45.05,45.1,45.05,45.08,61573.0,44.5262,44.5756,44.5262,44.5558,61573.0
2019-11-27 12:20:00,45.08,45.12,45.08,45.12,49519.0,44.5558,44.5953,44.5558,44.5953,49519.0
2019-11-27 12:25:00,45.12,45.14,45.1,45.11,14539.0,44.5953,44.6151,44.5756,44.5855,14539.0
2019-11-27 12:30:00,45.11,45.11,45.07,45.11,36650.0,44.5855,44.5855,44.5459,44.5855,36650.0
2019-11-27 12:35:00,45.1,45.12,45.1,45.1,34330.0,44.5756,44.5953,44.5756,44.5756,34330.0
2019-11-27 12:40:00,45.1,45.11,45.1,45.11,7054.0,44.5756,44.5855,44.5756,44.5855,7054.0
2019-11-27 12:45:00,45.11,45.12,45.1,45.12,18244.0,44.5855,44.5953,44.5756,44.5953,18244.0
2019-11-27 12:50:00,45.12,45.14,45.1,45.13,20330.0,44.5953,44.6151,44.5756,44.6052,20330.0
2019-11-27 12:55:00,45.13,45.14,45.1,45.12,17362.0,44.6052,44.6151,44.5756,44.5953,17362.0
2019-11-27 13:00:00,45.13,45.13,45.1,45.12,8242.0,44.6052,44.6052,44.5756,44.5953,8242.0
2019-11-27 13:05:00,45.12,45.16,45.11,45.16,17259.0,44.5953,44.6349,44.5855,44.6349,17259.0
2019-11-27 13:10:00,45.16,45.21,45.16,45.2,17786.0,44.6349,44.6843,44.6349,44.6744,17786.0
2019-11-27 13:15:00,45.19,45.21,45.19,45.2,23212.0,44.6645,44.6843,44.6645,44.6744,23212.0
2019-11-27 13:20:00,45.21,45.23,45.19,45.2,23941.0,44.6843,44.7041,44.6645,44.6744,23941.0
2019-11-27 13:25:00,45.2,45.2,45.19,45.2,14580.0,44.6744,44.6744,44.6645,44.6744,14580.0
2019-11-27 13:30:00,45.2,45.22,45.19,45.21,11539.0,44.6744,44.6942,44.6645,44.6843,11539.0
2019-11-27 13:35:00,45.22,45.24,45.2,45.21,11358.0,44.6942,44.714,44.6744,44.6843,11358.0
2019-11-27 13:40:00,45.21,45.23,45.21,45.22,9053.0,44.6843,44.7041,44.6843,44.6942,9053.0
2019-11-27 13:45:00,45.22,45.22,45.21,45.22,6643.0,44.6942,44.6942,44.6843,44.6942,6643.0
2019-11-27 13:50:00,45.22,45.23,45.21,45.22,24248.0,44.6942,44.7041,44.6843,44.6942,24248.0
2019-11-27 13:55:00,45.22,45.22,45.18,45.21,14416.0,44.6942,44.6942,44.6547,44.6843,14416.0
2019-11-27 14:00:00,45.21,45.21,45.19,45.2,22055.0,44.6843,44.6843,44.6645,44.6744,22055.0
2019-11-27 14:05:00,45.21,45.21,45.19,45.2,11316.0,44.6843,44.6843,44.6645,44.6744,11316.0
2019-11-27 14:10:00,45.2,45.21,45.19,45.2,8421.0,44.6744,44.6843,44.6645,44.6744,8421.0
2019-11-27 14:15:00,45.19,45.2,45.18,45.19,36860.0,44.6645,44.6744,44.6547,44.6645,36860.0
2019-11-27 14:20:00,45.18,45.21,45.18,45.2,8839.0,44.6547,44.6843,44.6547,44.6744,8839.0
2019-11-27 14:25:00,45.21,45.21,45.19,45.2,10535.0,44.6843,44.6843,44.6645,44.6744,10535.0
2019-11-27 14:30:00,45.2,45.21,45.19,45.21,9792.0,44.6744,44.6843,44.6645,44.6843,9792.0
2019-11-27 14:35:00,45.21,45.22,45.18,45.19,15537.0,44.6843,44.6942,44.6547,44.6645,15537.0
2019-11-27 14:40:00,45.2,45.21,45.19,45.2,9045.0,44.6744,44.6843,44.6645,44.6744,9045.0
2019-11-27 14:45:00,45.2,45.21,45.15,45.16,222347.0,44.6744,44.6843,44.625,44.6349,222347.0
2019-11-27 14:50:00,45.16,45.2,45.15,45.2,36638.0,44.6349,44.6744,44.625,44.6744,36638.0
2019-11-27 14:55:00,45.2,45.22,45.19,45.21,30193.0,44.6744,44.6942,44.6645,44.6843,30193.0
2019-11-27 15:00:00,45.2,45.27,45.2,45.25,65036.0,44.6744,44.7436,44.6744,44.7238,65036.0
2019-11-27 15:05:00,45.26,45.3,45.22,45.24,447078.0,44.7337,44.7733,44.6942,44.714,447078.0
2019-11-27 15:10:00,45.23,45.24,45.17,45.19,68177.0,44.7041,44.714,44.6448,44.6645,68177.0
2019-11-27 15:15:00,45.19,45.2,45.15,45.18,48549.0,44.6645,44.6744,44.625,44.6547,48549.0
2019-11-27 15:20:00,45.18,45.21,45.17,45.2,26476.0,44.6547,44.6843,44.6448,44.6744,26476.0
2019-11-27 15:25:00,45.2,45.22,45.18,45.19,26683.0,44.6744,44.6942,44.6547,44.6645,26683.0
2019-11-27 15:30:00,45.19,45.22,45.17,45.21,36234.0,44.6645,44.6942,44.6448,44.6843,36234.0
2019-11-27 15:35:00,45.21,45.23,45.19,45.21,34997.0,44.6843,44.7041,44.6645,44.6843,34997.0
2019-11-27 15:40:00,45.2,45.22,45.19,45.2,38576.0,44.6744,44.6942,44.6645,44.6744,38576.0
2019-11-27 15:45:00,45.2,45.22,45.19,45.21,52896.0,44.6744,44.6942,44.6645,44.6843,52896.0
2019-11-27 15:50:00,45.2,45.22,45.1,45.11,122659.0,44.6744,44.6942,44.5756,44.5855,122659.0
2019-11-27 15:55:00,45.1,45.23,45.1,45.23,260386.0,44.5756,44.7041,44.5756,44.7041,260386.0
2019-11-29 09:30:00,45.14,45.24,45.05,45.13,104122.0,44.6151,44.714,44.5262,44.6052,104122.0
2019-11-29 09:35:00,45.13,45.2,45.08,45.15,36499.0,44.6052,44.6744,44.5558,44.625,36499.0
2019-11-29 09:40:00,45.15,45.2,45.13,45.18,44014.0,44.625,44.6744,44.6052,44.6547,44014.0
2019-11-29 09:45:00,45.18,45.18,45.1,45.17,61968.0,44.6547,44.6547,44.5756,44.6448,61968.0
2019-11-29 09:50:00,45.16,45.19,45.13,45.17,22341.0,44.6349,44.6645,44.6052,44.6448,22341.0
2019-11-29 09:55:00,45.19,45.26,45.18,45.25,26766.0,44.6645,44.7337,44.6547,44.7238,26766.0
2019-11-29 10:00:00,45.25,45.27,45.22,45.25,42805.0,44.7238,44.7436,44.6942,44.7238,42805.0
2019-11-29 10:05:00,45.25,45.27,45.25,45.27,11354.0,44.7238,44.7436,44.7238,44.7436,11354.0
2019-11-29 10:10:00,45.27,45.33,45.26,45.31,33689.0,44.7436,44.8029,44.7337,44.7831,33689.0
2019-11-29 10:15:00,45.3,45.36,45.3,45.32,31652.0,44.7733,44.8326,44.7733,44.793,31652.0
2019-11-29 10:20:00,45.32,45.33,45.3,45.32,34315.0,44.793,44.8029,44.7733,44.793,34315.0
2019-11-29 10:25:00,45.32,45.34,45.3,45.34,11693.0,44.793,44.8128,44.7733,44.8128,11693.0
2019-11-29 10:30:00,45.33,45.35,45.3,45.32,12336.0,44.8029,44.8227,44.7733,44.793,12336.0
2019-11-29 10:35:00,45.33,45.33,45.3,45.33,29409.0,44.8029,44.8029,44.7733,44.8029,29409.0
2019-11-29 10:40:00,45.32,45.33,45.3,45.32,18758.0,44.793,44.8029,44.7733,44.793,18758.0
2019-11-29 10:45:00,45.31,45.32,45.3,45.3,18295.0,44.7831,44.793,44.7733,44.7733,18295.0
2019-11-29 10:50:00,45.3,45.31,45.3,45.3,65411.0,44.7733,44.7831,44.7733,44.7733,65411.0
2019-11-29 10:55:00,45.3,45.32,45.3,45.32,17839.0,44.7733,44.793,44.7733,44.793,17839.0
2019-11-29 11:00:00,45.31,45.32,45.29,45.3,44720.0,44.7831,44.793,44.7634,44.7733,44720.0
2019-11-29 11:05:00,45.31,45.32,45.29,45.3,21775.0,44.7831,44.793,44.7634,44.7733,21775.0
2019-11-29 11:10:00,45.3,45.32,45.29,45.3,22838.0,44.7733,44.793,44.7634,44.7733,22838.0
2019-11-29 11:15:00,45.31,45.32,45.29,45.3,14994.0,44.7831,44.793,44.7634,44.7733,14994.0
2019-11-29 11:20:00,45.3,45.31,45.21,45.3,54822.0,44.7733,44.7831,44.6843,44.7733,54822.0
2019-11-29 11:25:00,45.31,45.33,45.29,45.33,14084.0,44.7831,44.8029,44.7634,44.8029,14084.0
2019-11-29 11:30:00,45.33,45.34,45.24,45.25,24799.0,44.8029,44.8128,44.714,44.7238,24799.0
2019-11-29 11:35:00,45.24,45.29,45.18,45.29,29168.0,44.714,44.7634,44.6547,44.7634,29168.0
2019-11-29 11:40:00,45.3,45.3,45.24,45.26,36503.0,44.7733,44.7733,44.714,44.7337,36503.0
2019-11-29 11:45:00,45.26,45.26,45.21,45.23,24776.0,44.7337,44.7337,44.6843,44.7041,24776.0
2019-11-29 11:50:00,45.23,45.27,45.21,45.22,23658.0,44.7041,44.7436,44.6843,44.6942,23658.0
2019-11-29 11:55:00,45.22,45.24,45.2,45.23,23732.0,44.6942,44.714,44.6744,44.7041,23732.0
2019-11-29 12:00:00,45.22,45.23,45.13,45.15,43373.0,44.6942,44.7041,44.6052,44.625,43373.0
2019-11-29 12:05:00,45.14,45.16,45.12,45.15,20107.0,44.6151,44.6349,44.5953,44.625,20107.0
2019-11-29 12:10:00,45.16,45.2,45.15,45.19,33047.0,44.6349,44.6744,44.625,44.6645,33047.0
2019-11-29 12:15:00,45.19,45.2,45.08,45.12,88530.0,44.6645,44.6744,44.5558,44.5953,88530.0
2019-11-29 12:20:00,45.13,45.16,45.12,45.14,21328.0,44.6052,44.6349,44.5953,44.6151,21328.0
2019-11-29 12:25:00,45.14,45.17,45.13,45.14,16452.0,44.6151,44.6448,44.6052,44.6151,16452.0
2019-11-29 12:30:00,45.13,45.15,45.13,45.14,16386.0,44.6052,44.625,44.6052,44.6151,16386.0
2019-11-29 12:35:00,45.14,45.15,45.09,45.09,29444.0,44.6151,44.625,44.5657,44.5657,29444.0
2019-11-29 12:40:00,45.09,45.11,45.06,45.1,48448.0,44.5657,44.5855,44.536,44.5756,48448.0
2019-11-29 12:45:00,45.1,45.13,45.08,45.09,27928.0,44.5756,44.6052,44.5558,44.5657,27928.0
2019-11-29 12:50:00,45.1,45.12,45.09,45.1,42576.0,44.5756,44.5953,44.5657,44.5756,42576.0
2019-11-29 12:55:00,45.1,45.11,45.01,45.08,124774.0,44.5756,44.5855,44.4866,44.5558,124774.0
2019-12-02 09:30:00,45.16,45.18,44.93,45.0,173948.0,44.6349,44.6547,44.4076,44.4767,173948.0
2019-12-02 09:35:00,45.0,45.07,44.76,44.79,128161.0,44.4767,44.5459,44.2395,44.2692,128161.0
2019-12-02 09:40:00,44.75,44.9,44.71,44.86,63342.0,44.2297,44.3779,44.1901,44.3384,63342.0
2019-12-02 09:45:00,44.87,44.92,44.77,44.91,81090.0,44.3483,44.3977,44.2494,44.3878,81090.0
2019-12-02 09:50:00,44.91,45.01,44.91,44.96,31066.0,44.3878,44.4866,44.3878,44.4372,31066.0
2019-12-02 09:55:00,44.97,45.0,44.9,44.96,37641.0,44.4471,44.4767,44.3779,44.4372,37641.0
2019-12-02 10:00:00,44.96,44.96,44.7,44.71,78261.0,44.4372,44.4372,44.1802,44.1901,78261.0
2019-12-02 10:05:00,44.69,44.76,44.67,44.7,35985.0,44.1703,44.2395,44.1506,44.1802,35985.0
2019-12-02 10:10:00,44.7,44.74,44.63,44.74,47903.0,44.1802,44.2198,44.111,44.2198,47903.0
2019-12-02 10:15:00,44.75,44.78,44.65,44.66,28305.0,44.2297,44.2593,44.1308,44.1407,28305.0
2019-12-02 10:20:00,44.66,44.66,44.59,44.62,33900.0,44.1407,44.1407,44.0715,44.1012,33900.0
2019-12-02 10:25:00,44.62,44.71,44.55,44.62,90917.0,44.1012,44.1901,44.032,44.1012,90917.0
2019-12-02 10:30:00,44.61,44.63,44.51,44.63,31351.0,44.0913,44.111,43.9924,44.111,31351.0
2019-12-02 10:35:00,44.63,44.66,44.5,44.62,45397.0,44.111,44.1407,43.9826,44.1012,45397.0
2019-12-02 10:40:00,44.61,44.75,44.6,44.75,16463.0,44.0913,44.2297,44.0814,44.2297,16463.0
2019-12-02 10:45:00,44.75,44.75,44.67,44.69,41579.0,44.2297,44.2297,44.1506,44.1703,41579.0
2019-12-02 10:50:00,44.68,44.69,44.57,44.59,35968.0,44.1605,44.1703,44.0517,44.0715,35968.0
2019-12-02 10:55:00,44.59,44.63,44.56,44.62,28470.0,44.0715,44.111,44.0419,44.1012,28470.0
2019-12-02 11:00:00,44.63,44.68,44.62,44.62,19981.0,44.111,44.1605,44.1012,44.1012,19981.0
2019-12-02 11:05:00,44.62,44.65,44.61,44.65,16168.0,44.1012,44.1308,44.0913,44.1308,16168.0
2019-12-02 11:10:00,44.64,44.67,44.62,44.66,23053.0,44.1209,44.1506,44.1012,44.1407,23053.0
2019-12-02 11:15:00,44.67,44.73,44.64,44.73,20007.0,44.1506,44.2099,44.1209,44.2099,20007.0
2019-12-02 11:20:00,44.72,44.75,44.7,44.72,27747.0,44.2,44.2297,44.1802,44.2,27747.0
2019-12-02 11:25:00,44.72,44.72,44.66,44.67,20849.0,44.2,44.2,44.1407,44.1506,20849.0
2019-12-02 11:30:00,44.66,44.68,44.63,44.68,25110.0,44.1407,44.1605,44.111,44.1605,25110.0
2019-12-02 11:35:00,44.67,44.72,44.64,44.71,18609.0,44.1506,44.2,44.1209,44.1901,18609.0
2019-12-02 11:40:00,44.72,44.72,44.61,44.64,29147.0,44.2,44.2,44.0913,44.1209,29147.0
2019-12-02 11:45:00,44.64,44.66,44.61,44.65,22077.0,44.1209,44.1407,44.0913,44.1308,22077.0
2019-12-02 11:50:00,44.65,44.68,44.63,44.63,29588.0,44.1308,44.1605,44.111,44.111,29588.0
2019-12-02 11:55:00,44.63,44.63,44.59,44.6,14589.0,44.111,44.111,44.0715,44.0814,14589.0
2019-12-02 12:00:00,44.59,44.63,44.59,44.63,26916.0,44.0715,44.111,44.0715,44.111,26916.0
2019-12-02 12:05:00,44.63,44.63,44.58,44.63,15071.0,44.111,44.111,44.0616,44.111,15071.0
2019-12-02 12:10:00,44.62,44.64,44.6,44.62,12338.0,44.1012,44.1209,44.0814,44.1012,12338.0
2019-12-02 12:15:00,44.61,44.62,44.56,44.6,26856.0,44.0913,44.1012,44.0419,44.0814,26856.0
2019-12-02 12:20:00,44.63,44.63,44.61,44.62,11014.0,44.111,44.111,44.0913,44.1012,11014.0
2019-12-02 12:25:00,44.62,44.68,44.57,44.64,59714.0,44.1012,44.1605,44.0517,44.1209,59714.0
2019-12-02 12:30:00,44.64,44.68,44.64,44.66,12007.0,44.1209,44.1605,44.1209,44.1407,12007.0
2019-12-02 12:35:00,44.67,44.74,44.67,44.74,27995.0,44.1506,44.2198,44.1506,44.2198,27995.0
2019-12-02 12:40:00,44.74,44.74,44.67,44.72,12475.0,44.2198,44.2198,44.1506,44.2,12475.0
2019-12-02 12:45:00,44.72,44.73,44.67,44.67,12261.0,44.2,44.2099,44.1506,44.1506,12261.0
2019-12-02 12:50:00,44.67,44.7,44.65,44.7,11609.0,44.1506,44.1802,44.1308,44.1802,11609.0
2019-12-02 12:55:00,44.7,44.71,44.66,44.66,33973.0,44.1802,44.1901,44.1407,44.1407,33973.0
2019-12-02 13:00:00,44.66,44.69,44.66,44.66,9278.0,44.1407,44.1703,44.1407,44.1407,9278.0
2019-12-02 13:05:00,44.66,44.7,44.65,44.7,10486.0,44.1407,44.1802,44.1308,44.1802,10486.0
2019-12-02 13:10:00,44.7,44.7,44.66,44.66,9199.0,44.1802,44.1802,44.1407,44.1407,9199.0
2019-12-02 13:15:00,44.67,44.68,44.63,44.68,13154.0,44.1506,44.1605,44.111,44.1605,13154.0
2019-12-02 13:20:00,44.68,44.69,44.64,44.65,9746.0,44.1605,44.1703,44.1209,44.1308,9746.0
2019-12-02 13:25:00,44.66,44.68,44.63,44.64,14495.0,44.1407,44.1605,44.111,44.1209,14495.0
2019-12-02 13:30:00,44.64,44.66,44.61,44.64,9366.0,44.1209,44.1407,44.0913,44.1209,9366.0
2019-12-02 13:35:00,44.64,44.65,44.61,44.63,10557.0,44.1209,44.1308,44.0913,44.111,10557.0
2019-12-02 13:40:00,44.62,44.63,44.61,44.63,14715.0,44.1012,44.111,44.0913,44.111,14715.0
2019-12-02 13:45:00,44.63,44.67,44.62,44.67,14054.0,44.111,44.1506,44.1012,44.1506,14054.0
2019-12-02 13:50:00,44.66,44.67,44.62,44.63,13418.0,44.1407,44.1506,44.1012,44.111,13418.0
2019-12-02 13:55:00,44.63,44.67,44.6,44.66,69626.0,44.111,44.1506,44.0814,44.1407,69626.0
2019-12-02 14:00:00,44.66,44.68,44.66,44.67,11556.0,44.1407,44.1605,44.1407,44.1506,11556.0
2019-12-02 14:05:00,44.67,44.67,44.62,44.66,14373.0,44.1506,44.1506,44.1012,44.1407,14373.0
2019-12-02 14:10:00,44.66,44.68,44.65,44.66,15423.0,44.1407,44.1605,44.1308,44.1407,15423.0
2019-12-02 14:15:00,44.65,44.66,44.62,44.65,17634.0,44.1308,44.1407,44.1012,44.1308,17634.0
2019-12-02 14:20:00,44.65,44.68,44.62,44.68,31216.0,44.1308,44.1605,44.1012,44.1605,31216.0
2019-12-02 14:25:00,44.68,44.68,44.64,44.65,16428.0,44.1605,44.1605,44.1209,44.1308,16428.0
2019-12-02 14:30:00,44.66,44.67,44.64,44.64,12372.0,44.1407,44.1506,44.1209,44.1209,12372.0
2019-12-02 14:35:00,44.65,44.67,44.65,44.66,11462.0,44.1308,44.1506,44.1308,44.1407,11462.0
2019-12-02 14:40:00,44.65,44.67,44.65,44.65,20262.0,44.1308,44.1506,44.1308,44.1308,20262.0
2019-12-02 14:45:00,44.65,44.66,44.62,44.63,25964.0,44.1308,44.1407,44.1012,44.111,25964.0
2019-12-02 14:50:00,44.64,44.64,44.61,44.62,13521.0,44.1209,44.1209,44.0913,44.1012,13521.0
2019-12-02 14:55:00,44.63,44.64,44.61,44.62,40227.0,44.111,44.1209,44.0913,44.1012,40227.0
2019-12-02 15:00:00,44.63,44.63,44.56,44.59,60090.0,44.111,44.111,44.0419,44.0715,60090.0
2019-12-02 15:05:00,44.59,44.6,44.56,44.56,7486.0,44.0715,44.0814,44.0419,44.0419,7486.0
2019-12-02 15:10:00,44.56,44.57,44.54,44.54,16090.0,44.0419,44.0517,44.0221,44.0221,16090.0
2019-12-02 15:15:00,44.55,44.57,44.53,44.57,17198.0,44.032,44.0517,44.0122,44.0517,17198.0
2019-12-02 15:20:00,44.57,44.58,44.51,44.52,30214.0,44.0517,44.0616,43.9924,44.0023,30214.0
2019-12-02 15:25:00,44.52,44.55,44.5,44.51,19000.0,44.0023,44.032,43.9826,43.9924,19000.0
2019-12-02 15:30:00,44.51,44.51,44.46,44.47,22144.0,43.9924,43.9924,43.943,43.9529,22144.0
2019-12-02 15:35:00,44.47,44.53,44.47,44.5,79666.0,43.9529,44.0122,43.9529,43.9826,79666.0
2019-12-02 15:40:00,44.51,44.53,44.5,44.53,22756.0,43.9924,44.0122,43.9826,44.0122,22756.0
2019-12-02 15:45:00,44.53,44.54,44.47,44.48,35307.0,44.0122,44.0221,43.9529,43.9628,35307.0
2019-12-02 15:50:00,44.48,44.5,44.44,44.45,73475.0,43.9628,43.9826,43.9233,43.9331,73475.0
2019-12-02 15:55:00,44.44,44.5,44.44,44.5,151330.0,43.9233,43.9826,43.9233,43.9826,151330.0
2019-12-03 09:30:00,43.85,43.85,43.44,43.71,135712.0,43.3401,43.3401,42.9349,43.2017,135712.0
2019-12-03 09:35:00,43.73,43.74,43.56,43.57,142795.0,43.2215,43.2314,43.0535,43.0634,142795.0
2019-12-03 09:40:00,43.57,43.68,43.48,43.64,73047.0,43.0634,43.1721,42.9744,43.1326,73047.0
2019-12-03 09:45:00,43.64,43.67,43.32,43.33,89137.0,43.1326,43.1622,42.8163,42.8262,89137.0
2019-12-03 09:50:00,43.33,43.43,43.27,43.43,34235.0,42.8262,42.925,42.7669,42.925,34235.0
2019-12-03 09:55:00,43.43,43.6,43.4,43.58,32101.0,42.925,43.093,42.8953,43.0733,32101.0
2019-12-03 10:00:00,43.59,43.59,43.45,43.48,59686.0,43.0831,43.0831,42.9448,42.9744,59686.0
2019-12-03 10:05:00,43.48,43.55,43.45,43.46,40130.0,42.9744,43.0436,42.9448,42.9547,40130.0
2019-12-03 10:10:00,43.46,43.46,43.36,43.39,30902.0,42.9547,42.9547,42.8558,42.8855,30902.0
2019-12-03 10:15:00,43.39,43.55,43.38,43.55,46287.0,42.8855,43.0436,42.8756,43.0436,46287.0
2019-12-03 10:20:00,43.55,43.55,43.48,43.52,39154.0,43.0436,43.0436,42.9744,43.014,39154.0
2019-12-03 10:25:00,43.53,43.55,43.47,43.55,27286.0,43.0238,43.0436,42.9645,43.0436,27286.0
2019-12-03 10:30:00,43.54,43.62,43.49,43.61,25158.0,43.0337,43.1128,42.9843,43.1029,25158.0
2019-12-03 10:35:00,43.62,43.62,43.54,43.58,26172.0,43.1128,43.1128,43.0337,43.0733,26172.0
2019-12-03 10:40:00,43.57,43.63,43.52,43.61,30444.0,43.0634,43.1227,43.014,43.1029,30444.0
2019-12-03 10:45:00,43.62,43.62,43.51,43.53,22348.0,43.1128,43.1128,43.0041,43.0238,22348.0
2019-12-03 10:50:00,43.53,43.57,43.5,43.56,33849.0,43.0238,43.0634,42.9942,43.0535,33849.0
2019-12-03 10:55:00,43.55,43.55,43.47,43.52,27443.0,43.0436,43.0436,42.9645,43.014,27443.0
2019-12-03 11:00:00,43.52,43.55,43.48,43.55,22590.0,43.014,43.0436,42.9744,43.0436,22590.0
2019-12-03 11:05:00,43.56,43.57,43.52,43.54,18594.0,43.0535,43.0634,43.014,43.0337,18594.0
2019-12-03 11:10:00,43.54,43.56,43.5,43.52,24108.0,43.0337,43.0535,42.9942,43.014,24108.0
2019-12-03 11:15:00,43.52,43.53,43.46,43.47,23211.0,43.014,43.0238,42.9547,42.9645,23211.0
2019-12-03 11:20:00,43.47,43.49,43.43,43.45,27378.0,42.9645,42.9843,42.925,42.9448,27378.0
2019-12-03 11:25:00,43.46,43.47,43.39,43.41,66854.0,42.9547,42.9645,42.8855,42.9052,66854.0
2019-12-03 11:30:00,43.41,43.44,43.4,43.42,26633.0,42.9052,42.9349,42.8953,42.9151,26633.0
2019-12-03 11:35:00,43.42,43.54,43.41,43.53,24469.0,42.9151,43.0337,42.9052,43.0238,24469.0
2019-12-03 11:40:00,43.54,43.55,43.46,43.46,16558.0,43.0337,43.0436,42.9547,42.9547,16558.0
2019-12-03 11:45:00,43.45,43.47,43.41,43.44,19925.0,42.9448,42.9645,42.9052,42.9349,19925.0
2019-12-03 11:50:00,43.44,43.44,43.38,43.4,27365.0,42.9349,42.9349,42.8756,42.8953,27365.0
2019-12-03 11:55:00,43.41,43.41,43.35,43.38,14266.0,42.9052,42.9052,42.8459,42.8756,14266.0
2019-12-03 12:00:00,43.38,43.5,43.38,43.48,23627.0,42.8756,42.9942,42.8756,42.9744,23627.0
2019-12-03 12:05:00,43.48,43.52,43.46,43.51,18377.0,42.9744,43.014,42.9547,43.0041,18377.0
2019-12-03 12:10:00,43.51,43.56,43.49,43.55,16492.0,43.0041,43.0535,42.9843,43.0436,16492.0
2019-12-03 12:15:00,43.56,43.56,43.52,43.55,12119.0,43.0535,43.0535,43.014,43.0436,12119.0
2019-12-03 12:20:00,43.55,43.6,43.55,43.57,47152.0,43.0436,43.093,43.0436,43.0634,47152.0
2019-12-03 12:25:00,43.57,43.58,43.53,43.55,8562.0,43.0634,43.0733,43.0238,43.0436,8562.0
2019-12-03 12:30:00,43.55,43.55,43.51,43.52,10809.0,43.0436,43.0436,43.0041,43.014,10809.0
2019-12-03 12:35:00,43.52,43.52,43.45,43.47,13375.0,43.014,43.014,42.9448,42.9645,13375.0
2019-12-03 12:40:00,43.47,43.47,43.41,43.42,13735.0,42.9645,42.9645,42.9052,42.9151,13735.0
2019-12-03 12:45:00,43.43,43.46,43.41,43.46,16384.0,42.925,42.9547,42.9052,42.9547,16384.0
2019-12-03 12:50:00,43.46,43.52,43.46,43.48,15901.0,42.9547,43.014,42.9547,42.9744,15901.0
2019-12-03 12:55:00,43.48,43.48,43.45,43.48,5464.0,42.9744,42.9744,42.9448,42.9744,5464.0
2019-12-03 13:00:00,43.49,43.53,43.49,43.51,9994.0,42.9843,43.0238,42.9843,43.0041,9994.0
2019-12-03 13:05:00,43.5,43.54,43.49,43.52,11445.0,42.9942,43.0337,42.9843,43.014,11445.0
2019-12-03 13:10:00,43.52,43.57,43.52,43.57,14066.0,43.014,43.0634,43.014,43.0634,14066.0
2019-12-03 13:15:00,43.57,43.57,43.52,43.52,9864.0,43.0634,43.0634,43.014,43.014,9864.0
2019-12-03 13:20:00,43.53,43.53,43.48,43.49,14552.0,43.0238,43.0238,42.9744,42.9843,14552.0
2019-12-03 13:25:00,43.5,43.54,43.48,43.52,20781.0,42.9942,43.0337,42.9744,43.014,20781.0
2019-12-03 13:30:00,43.53,43.54,43.5,43.52,13227.0,43.0238,43.0337,42.9942,43.014,13227.0
2019-12-03 13:35:00,43.51,43.52,43.48,43.5,16576.0,43.0041,43.014,42.9744,42.9942,16576.0
2019-12-03 13:40:00,43.5,43.5,43.46,43.47,12231.0,42.9942,42.9942,42.9547,42.9645,12231.0
2019-12-03 13:45:00,43.46,43.48,43.44,43.45,11713.0,42.9547,42.9744,42.9349,42.9448,11713.0
2019-12-03 13:50:00,43.46,43.5,43.45,43.48,33453.0,42.9547,42.9942,42.9448,42.9744,33453.0
2019-12-03 13:55:00,43.48,43.51,43.48,43.49,21593.0,42.9744,43.0041,42.9744,42.9843,21593.0
2019-12-03 14:00:00,43.48,43.53,43.48,43.5,16807.0,42.9744,43.0238,42.9744,42.9942,16807.0
2019-12-03 14:05:00,43.51,43.51,43.45,43.48,30264.0,43.0041,43.0041,42.9448,42.9744,30264.0
2019-12-03 14:10:00,43.49,43.49,43.44,43.44,20379.0,42.9843,42.9843,42.9349,42.9349,20379.0
2019-12-03 14:15:00,43.44,43.45,43.42,43.43,18638.0,42.9349,42.9448,42.9151,42.925,18638.0
2019-12-03 14:20:00,43.44,43.46,43.41,43.41,15236.0,42.9349,42.9547,42.9052,42.9052,15236.0
2019-12-03 14:25:00,43.41,43.47,43.37,43.46,28826.0,42.9052,42.9645,42.8657,42.9547,28826.0
2019-12-03 14:30:00,43.47,43.48,43.42,43.44,17681.0,42.9645,42.9744,42.9151,42.9349,17681.0
2019-12-03 14:35:00,43.44,43.47,43.43,43.45,16719.0,42.9349,42.9645,42.925,42.9448,16719.0
2019-12-03 14:40:00,43.45,43.46,43.44,43.44,15626.0,42.9448,42.9547,42.9349,42.9349,15626.0
2019-12-03 14:45:00,43.45,43.49,43.44,43.48,13982.0,42.9448,42.9843,42.9349,42.9744,13982.0
2019-12-03 14:50:00,43.49,43.49,43.46,43.46,15743.0,42.9843,42.9843,42.9547,42.9547,15743.0
2019-12-03 14:55:00,43.47,43.48,43.45,43.47,19566.0,42.9645,42.9744,42.9448,42.9645,19566.0
2019-12-03 15:00:00,43.48,43.48,43.43,43.44,20029.0,42.9744,42.9744,42.925,42.9349,20029.0
2019-12-03 15:05:00,43.45,43.46,43.43,43.43,23111.0,42.9448,42.9547,42.925,42.925,23111.0
2019-12-03 15:10:00,43.42,43.47,43.41,43.45,25897.0,42.9151,42.9645,42.9052,42.9448,25897.0
2019-12-03 15:15:00,43.46,43.46,43.45,43.45,9374.0,42.9547,42.9547,42.9448,42.9448,9374.0
2019-12-03 15:20:00,43.45,43.54,43.45,43.51,39281.0,42.9448,43.0337,42.9448,43.0041,39281.0
2019-12-03 15:25:00,43.52,43.57,43.5,43.57,26361.0,43.014,43.0634,42.9942,43.0634,26361.0
2019-12-03 15:30:00,43.58,43.59,43.51,43.51,43943.0,43.0733,43.0831,43.0041,43.0041,43943.0
2019-12-03 15:35:00,43.51,43.52,43.48,43.49,21108.0,43.0041,43.014,42.9744,42.9843,21108.0
2019-12-03 15:40:00,43.48,43.49,43.47,43.48,28663.0,42.9744,42.9843,42.9645,42.9744,28663.0
2019-12-03 15:45:00,43.48,43.57,43.47,43.57,47590.0,42.9744,43.0634,42.9645,43.0634,47590.0
2019-12-03 15:50:00,43.57,43.58,43.5,43.54,101219.0,43.0634,43.0733,42.9942,43.0337,101219.0
2019-12-03 15:55:00,43.54,43.55,43.52,43.55,121570.0,43.0337,43.0436,43.014,43.0436,121570.0
2019-12-04 09:30:00,43.55,43.68,43.55,43.68,101026.0,43.0436,43.1721,43.0436,43.1721,101026.0
2019-12-04 09:35:00,43.68,43.88,43.68,43.88,53854.0,43.1721,43.3698,43.1721,43.3698,53854.0
2019-12-04 09:40:00,43.88,44.04,43.87,43.91,53348.0,43.3698,43.5279,43.3599,43.3994,53348.0
2019-12-04 09:45:00,43.91,43.94,43.84,43.91,31107.0,43.3994,43.4291,43.3302,43.3994,31107.0
2019-12-04 09:50:00,43.91,43.93,43.83,43.9,27814.0,43.3994,43.4192,43.3203,43.3895,27814.0
2019-12-04 09:55:00,43.89,43.93,43.86,43.89,29954.0,43.3797,43.4192,43.35,43.3797,29954.0
2019-12-04 10:00:00,43.89,43.94,43.84,43.91,31123.0,43.3797,43.4291,43.3302,43.3994,31123.0
2019-12-04 10:05:00,43.91,43.96,43.89,43.93,16927.0,43.3994,43.4488,43.3797,43.4192,16927.0
2019-12-04 10:10:00,43.93,43.98,43.89,43.97,15131.0,43.4192,43.4686,43.3797,43.4587,15131.0
2019-12-04 10:15:00,43.97,44.01,43.94,43.98,22966.0,43.4587,43.4983,43.4291,43.4686,22966.0
2019-12-04 10:20:00,44.0,44.04,43.98,44.03,26738.0,43.4884,43.5279,43.4686,43.518,26738.0
2019-12-04 10:25:00,44.03,44.04,43.94,43.96,18327.0,43.518,43.5279,43.4291,43.4488,18327.0
2019-12-04 10:30:00,43.96,44.0,43.93,43.97,35270.0,43.4488,43.4884,43.4192,43.4587,35270.0
2019-12-04 10:35:00,43.97,44.03,43.96,43.96,18194.0,43.4587,43.518,43.4488,43.4488,18194.0
2019-12-04 10:40:00,43.97,44.05,43.97,44.01,15676.0,43.4587,43.5378,43.4587,43.4983,15676.0
2019-12-04 10:45:00,44.02,44.08,43.99,44.05,21350.0,43.5081,43.5674,43.4785,43.5378,21350.0
2019-12-04 10:50:00,44.04,44.09,44.03,44.08,15585.0,43.5279,43.5773,43.518,43.5674,15585.0
2019-12-04 10:55:00,44.08,44.1,44.04,44.07,24946.0,43.5674,43.5872,43.5279,43.5576,24946.0
2019-12-04 11:00:00,44.07,44.1,44.02,44.04,22123.0,43.5576,43.5872,43.5081,43.5279,22123.0
2019-12-04 11:05:00,44.04,44.06,43.99,44.02,20160.0,43.5279,43.5477,43.4785,43.5081,20160.0
2019-12-04 11:10:00,44.02,44.04,44.01,44.04,15147.0,43.5081,43.5279,43.4983,43.5279,15147.0
2019-12-04 11:15:00,44.04,44.05,44.01,44.03,27269.0,43.5279,43.5378,43.4983,43.518,27269.0
2019-12-04 11:20:00,44.02,44.05,44.01,44.03,17602.0,43.5081,43.5378,43.4983,43.518,17602.0
2019-12-04 11:25:00,44.02,44.02,43.97,44.01,16710.0,43.5081,43.5081,43.4587,43.4983,16710.0
2019-12-04 11:30:00,44.01,44.03,43.98,44.02,9342.0,43.4983,43.518,43.4686,43.5081,9342.0
2019-12-04 11:35:00,44.03,44.08,44.02,44.07,15320.0,43.518,43.5674,43.5081,43.5576,15320.0
2019-12-04 11:40:00,44.08,44.1,44.08,44.09,6999.0,43.5674,43.5872,43.5674,43.5773,6999.0
2019-12-04 11:45:00,44.1,44.11,44.08,44.09,15555.0,43.5872,43.5971,43.5674,43.5773,15555.0
2019-12-04 11:50:00,44.09,44.12,44.07,44.09,16076.0,43.5773,43.607,43.5576,43.5773,16076.0
2019-12-04 11:55:00,44.09,44.12,44.08,44.11,10193.0,43.5773,43.607,43.5674,43.5971,10193.0
2019-12-04 12:00:00,44.12,44.13,44.08,44.11,13506.0,43.607,43.6169,43.5674,43.5971,13506.0
2019-12-04 12:05:00,44.1,44.11,44.04,44.04,9445.0,43.5872,43.5971,43.5279,43.5279,9445.0
2019-12-04 12:10:00,44.03,44.06,44.03,44.06,11579.0,43.518,43.5477,43.518,43.5477,11579.0
2019-12-04 12:15:00,44.07,44.07,44.03,44.05,18102.0,43.5576,43.5576,43.518,43.5378,18102.0
2019-12-04 12:20:00,44.04,44.05,44.03,44.04,20539.0,43.5279,43.5378,43.518,43.5279,20539.0
2019-12-04 12:25:00,44.04,44.07,44.03,44.07,18409.0,43.5279,43.5576,43.518,43.5576,18409.0
2019-12-04 12:30:00,44.07,44.08,44.0,44.01,33385.0,43.5576,43.5674,43.4884,43.4983,33385.0
2019-12-04 12:35:00,44.02,44.02,43.96,43.98,16313.0,43.5081,43.5081,43.4488,43.4686,16313.0
2019-12-04 12:40:00,43.98,44.01,43.98,43.98,23960.0,43.4686,43.4983,43.4686,43.4686,23960.0
2019-12-04 12:45:00,44.0,44.04,44.0,44.04,5656.0,43.4884,43.5279,43.4884,43.5279,5656.0
2019-12-04 12:50:00,44.04,44.07,44.03,44.07,9593.0,43.5279,43.5576,43.518,43.5576,9593.0
2019-12-04 12:55:00,44.07,44.08,44.06,44.07,9251.0,43.5576,43.5674,43.5477,43.5576,9251.0
2019-12-04 13:00:00,44.07,44.11,44.07,44.1,8147.0,43.5576,43.5971,43.5576,43.5872,8147.0
2019-12-04 13:05:00,44.1,44.12,44.08,44.1,20201.0,43.5872,43.607,43.5674,43.5872,20201.0
2019-12-04 13:10:00,44.1,44.12,44.1,44.12,13192.0,43.5872,43.607,43.5872,43.607,13192.0
2019-12-04 13:15:00,44.12,44.16,44.11,44.15,13716.0,43.607,43.6465,43.5971,43.6366,13716.0
2019-12-04 13:20:00,44.16,44.16,44.14,44.16,13445.0,43.6465,43.6465,43.6267,43.6465,13445.0
2019-12-04 13:25:00,44.15,44.15,44.13,44.13,9889.0,43.6366,43.6366,43.6169,43.6169,9889.0
2019-12-04 13:30:00,44.14,44.14,44.1,44.13,14254.0,43.6267,43.6267,43.5872,43.6169,14254.0
2019-12-04 13:35:00,44.14,44.18,44.13,44.18,13525.0,43.6267,43.6663,43.6169,43.6663,13525.0
2019-12-04 13:40:00,44.17,44.19,44.17,44.18,19121.0,43.6564,43.6762,43.6564,43.6663,19121.0
2019-12-04 13:45:00,44.18,44.23,44.18,44.23,24257.0,43.6663,43.7157,43.6663,43.7157,24257.0
2019-12-04 13:50:00,44.23,44.28,44.22,44.28,15451.0,43.7157,43.7651,43.7058,43.7651,15451.0
2019-12-04 13:55:00,44.28,44.29,44.27,44.29,12466.0,43.7651,43.775,43.7552,43.775,12466.0
2019-12-04 14:00:00,44.29,44.33,44.28,44.32,19063.0,43.775,43.8145,43.7651,43.8047,19063.0
2019-12-04 14:05:00,44.32,44.34,44.28,44.33,13912.0,43.8047,43.8244,43.7651,43.8145,13912.0
2019-12-04 14:10:00,44.33,44.34,44.3,44.31,18767.0,43.8145,43.8244,43.7849,43.7948,18767.0
2019-12-04 14:15:00,44.31,44.31,44.26,44.28,13359.0,43.7948,43.7948,43.7453,43.7651,13359.0
2019-12-04 14:20:00,44.28,44.28,44.22,44.24,31686.0,43.7651,43.7651,43.7058,43.7256,31686.0
2019-12-04 14:25:00,44.23,44.24,44.2,44.22,16514.0,43.7157,43.7256,43.686,43.7058,16514.0
2019-12-04 14:30:00,44.22,44.22,44.19,44.21,15403.0,43.7058,43.7058,43.6762,43.6959,15403.0
2019-12-04 14:35:00,44.21,44.21,44.17,44.18,13279.0,43.6959,43.6959,43.6564,43.6663,13279.0
2019-12-04 14:40:00,44.18,44.2,44.16,44.19,13999.0,43.6663,43.686,43.6465,43.6762,13999.0
2019-12-04 14:45:00,44.19,44.19,44.16,44.17,8260.0,43.6762,43.6762,43.6465,43.6564,8260.0
2019-12-04 14:50:00,44.18,44.2,44.18,44.19,10342.0,43.6663,43.686,43.6663,43.6762,10342.0
2019-12-04 14:55:00,44.19,44.19,44.13,44.15,24020.0,43.6762,43.6762,43.6169,43.6366,24020.0
2019-12-04 15:00:00,44.15,44.15,44.12,44.13,10943.0,43.6366,43.6366,43.607,43.6169,10943.0
2019-12-04 15:05:00,44.13,44.15,44.1,44.11,36002.0,43.6169,43.6366,43.5872,43.5971,36002.0
2019-12-04 15:10:00,44.11,44.13,44.1,44.13,18084.0,43.5971,43.6169,43.5872,43.6169,18084.0
2019-12-04 15:15:00,44.13,44.13,44.07,44.08,41281.0,43.6169,43.6169,43.5576,43.5674,41281.0
2019-12-04 15:20:00,44.07,44.09,44.06,44.09,17910.0,43.5576,43.5773,43.5477,43.5773,17910.0
2019-12-04 15:25:00,44.08,44.08,44.05,44.06,19668.0,43.5674,43.5674,43.5378,43.5477,19668.0
2019-12-04 15:30:00,44.06,44.09,44.04,44.09,29613.0,43.5477,43.5773,43.5279,43.5773,29613.0
2019-12-04 15:35:00,44.09,44.09,44.0,44.0,33529.0,43.5773,43.5773,43.4884,43.4884,33529.0
2019-12-04 15:40:00,44.01,44.01,43.94,43.98,47090.0,43.4983,43.4983,43.4291,43.4686,47090.0
2019-12-04 15:45:00,43.98,44.02,43.96,44.02,52281.0,43.4686,43.5081,43.4488,43.5081,52281.0
2019-12-04 15:50:00,44.02,44.05,43.93,43.93,72408.0,43.5081,43.5378,43.4192,43.4192,72408.0
2019-12-04 15:55:00,43.93,43.95,43.86,43.89,247393.0,43.4192,43.439,43.35,43.3797,247393.0
2019-12-05 09:30:00,44.4,44.5,44.26,44.42,117416.0,43.8837,43.9826,43.7453,43.9035,117416.0
2019-12-05 09:35:00,44.42,44.43,44.27,44.3,29231.0,43.9035,43.9134,43.7552,43.7849,29231.0
2019-12-05 09:40:00,44.3,44.37,44.28,44.29,26349.0,43.7849,43.8541,43.7651,43.775,26349.0
2019-12-05 09:45:00,44.3,44.34,44.26,44.26,28140.0,43.7849,43.8244,43.7453,43.7453,28140.0
2019-12-05 09:50:00,44.27,44.34,44.27,44.33,29641.0,43.7552,43.8244,43.7552,43.8145,29641.0
2019-12-05 09:55:00,44.32,44.33,44.19,44.26,22960.0,43.8047,43.8145,43.6762,43.7453,22960.0
2019-12-05 10:00:00,44.25,44.28,44.21,44.22,28583.0,43.7355,43.7651,43.6959,43.7058,28583.0
2019-12-05 10:05:00,44.21,44.22,44.13,44.15,29319.0,43.6959,43.7058,43.6169,43.6366,29319.0
2019-12-05 10:10:00,44.14,44.24,44.14,44.24,14123.0,43.6267,43.7256,43.6267,43.7256,14123.0
2019-12-05 10:15:00,44.23,44.32,44.19,44.31,26235.0,43.7157,43.8047,43.6762,43.7948,26235.0
2019-12-05 10:20:00,44.31,44.32,44.26,44.3,17770.0,43.7948,43.8047,43.7453,43.7849,17770.0
2019-12-05 10:25:00,44.29,44.32,44.26,44.32,14423.0,43.775,43.8047,43.7453,43.8047,14423.0
2019-12-05 10:30:00,44.32,44.34,44.3,44.32,16648.0,43.8047,43.8244,43.7849,43.8047,16648.0
2019-12-05 10:35:00,44.32,44.34,44.28,44.32,16985.0,43.8047,43.8244,43.7651,43.8047,16985.0
2019-12-05 10:40:00,44.31,44.34,44.27,44.29,17636.0,43.7948,43.8244,43.7552,43.775,17636.0
2019-12-05 10:45:00,44.29,44.34,44.28,44.33,11562.0,43.775,43.8244,43.7651,43.8145,11562.0
2019-12-05 10:50:00,44.33,44.35,44.31,44.32,17952.0,43.8145,43.8343,43.7948,43.8047,17952.0
2019-12-05 10:55:00,44.32,44.32,44.28,44.29,14844.0,43.8047,43.8047,43.7651,43.775,14844.0
2019-12-05 11:00:00,44.28,44.3,44.26,44.27,19958.0,43.7651,43.7849,43.7453,43.7552,19958.0
2019-12-05 11:05:00,44.27,44.32,44.26,44.3,23317.0,43.7552,43.8047,43.7453,43.7849,23317.0
2019-12-05 11:10:00,44.3,44.3,44.25,44.27,10944.0,43.7849,43.7849,43.7355,43.7552,10944.0
2019-12-05 11:15:00,44.27,44.3,44.26,44.29,10971.0,43.7552,43.7849,43.7453,43.775,10971.0
2019-12-05 11:20:00,44.3,44.3,44.23,44.26,31505.0,43.7849,43.7849,43.7157,43.7453,31505.0
2019-12-05 11:25:00,44.26,44.26,44.19,44.25,54867.0,43.7453,43.7453,43.6762,43.7355,54867.0
2019-12-05 11:30:00,44.25,44.25,44.2,44.23,26926.0,43.7355,43.7355,43.686,43.7157,26926.0
2019-12-05 11:35:00,44.24,44.24,44.11,44.11,21227.0,43.7256,43.7256,43.5971,43.5971,21227.0
2019-12-05 11:40:00,44.12,44.14,44.07,44.09,42858.0,43.607,43.6267,43.5576,43.5773,42858.0
2019-12-05 11:45:00,44.09,44.1,44.04,44.1,30702.0,43.5773,43.5872,43.5279,43.5872,30702.0
2019-12-05 11:50:00,44.11,44.11,44.01,44.03,16887.0,43.5971,43.5971,43.4983,43.518,16887.0
2019-12-05 11:55:00,44.02,44.04,43.97,44.02,21001.0,43.5081,43.5279,43.4587,43.5081,21001.0
2019-12-05 12:00:00,44.01,44.01,43.92,43.93,19452.0,43.4983,43.4983,43.4093,43.4192,19452.0
2019-12-05 12:05:00,43.93,43.98,43.92,43.98,12409.0,43.4192,43.4686,43.4093,43.4686,12409.0
2019-12-05 12:10:00,43.98,43.99,43.96,43.96,12797.0,43.4686,43.4785,43.4488,43.4488,12797.0
2019-12-05 12:15:00,43.97,44.01,43.96,43.99,27304.0,43.4587,43.4983,43.4488,43.4785,27304.0
2019-12-05 12:20:00,43.99,44.0,43.97,43.97,8083.0,43.4785,43.4884,43.4587,43.4587,8083.0
2019-12-05 12:25:00,43.97,44.0,43.97,44.0,6356.0,43.4587,43.4884,43.4587,43.4884,6356.0
2019-12-05 12:30:00,43.99,44.0,43.96,43.97,16070.0,43.4785,43.4884,43.4488,43.4587,16070.0
2019-12-05 12:35:00,43.96,43.97,43.91,43.91,29321.0,43.4488,43.4587,43.3994,43.3994,29321.0
2019-12-05 12:40:00,43.91,43.94,43.9,43.91,12953.0,43.3994,43.4291,43.3895,43.3994,12953.0
2019-12-05 12:45:00,43.9,43.9,43.87,43.88,11101.0,43.3895,43.3895,43.3599,43.3698,11101.0
2019-12-05 12:50:00,43.88,43.95,43.87,43.94,37034.0,43.3698,43.439,43.3599,43.4291,37034.0
2019-12-05 12:55:00,43.95,43.98,43.93,43.97,79779.0,43.439,43.4686,43.4192,43.4587,79779.0
2019-12-05 13:00:00,43.97,43.99,43.94,43.99,40619.0,43.4587,43.4785,43.4291,43.4785,40619.0
2019-12-05 13:05:00,43.99,44.02,43.99,44.0,10932.0,43.4785,43.5081,43.4785,43.4884,10932.0
2019-12-05 13:10:00,44.01,44.04,44.0,44.01,15548.0,43.4983,43.5279,43.4884,43.4983,15548.0
2019-12-05 13:15:00,44.0,44.01,43.99,44.0,7258.0,43.4884,43.4983,43.4785,43.4884,7258.0
2019-12-05 13:20:00,44.0,44.02,43.99,43.99,15762.0,43.4884,43.5081,43.4785,43.4785,15762.0
2019-12-05 13:25:00,43.99,44.01,43.98,44.0,16714.0,43.4785,43.4983,43.4686,43.4884,16714.0
2019-12-05 13:30:00,44.0,44.05,44.0,44.03,15068.0,43.4884,43.5378,43.4884,43.518,15068.0
2019-12-05 13:35:00,44.04,44.05,44.03,44.03,13911.0,43.5279,43.5378,43.518,43.518,13911.0
2019-12-05 13:40:00,44.03,44.05,44.02,44.03,11622.0,43.518,43.5378,43.5081,43.518,11622.0
2019-12-05 13:45:00,44.03,44.05,44.03,44.03,7573.0,43.518,43.5378,43.518,43.518,7573.0
2019-12-05 13:50:00,44.02,44.03,43.99,44.0,20926.0,43.5081,43.518,43.4785,43.4884,20926.0
2019-12-05 13:55:00,44.0,44.0,43.96,43.97,31381.0,43.4884,43.4884,43.4488,43.4587,31381.0
2019-12-05 14:00:00,43.98,43.99,43.97,43.98,17829.0,43.4686,43.4785,43.4587,43.4686,17829.0
2019-12-05 14:05:00,43.98,43.99,43.96,43.97,26706.0,43.4686,43.4785,43.4488,43.4587,26706.0
2019-12-05 14:10:00,43.98,44.0,43.96,43.98,26944.0,43.4686,43.4884,43.4488,43.4686,26944.0
2019-12-05 14:15:00,43.98,44.0,43.97,43.98,28677.0,43.4686,43.4884,43.4587,43.4686,28677.0
2019-12-05 14:20:00,43.99,44.0,43.97,43.99,35677.0,43.4785,43.4884,43.4587,43.4785,35677.0
2019-12-05 14:25:00,44.0,44.0,43.98,43.99,16394.0,43.4884,43.4884,43.4686,43.4785,16394.0
2019-12-05 14:30:00,43.98,44.0,43.98,43.99,9563.0,43.4686,43.4884,43.4686,43.4785,9563.0
2019-12-05 14:35:00,43.99,44.0,43.98,43.99,16584.0,43.4785,43.4884,43.4686,43.4785,16584.0
2019-12-05 14:40:00,43.98,44.03,43.98,44.02,39375.0,43.4686,43.518,43.4686,43.5081,39375.0
2019-12-05 14:45:00,44.02,44.04,44.01,44.01,19936.0,43.5081,43.5279,43.4983,43.4983,19936.0
2019-12-05 14:50:00,44.02,44.03,43.99,44.01,25331.0,43.5081,43.518,43.4785,43.4983,25331.0
2019-12-05 14:55:00,44.02,44.02,43.89,43.93,111760.0,43.5081,43.5081,43.3797,43.4192,111760.0
2019-12-05 15:00:00,43.93,44.01,43.93,44.01,69455.0,43.4192,43.4983,43.4192,43.4983,69455.0
2019-12-05 15:05:00,44.01,44.07,44.01,44.05,20807.0,43.4983,43.5576,43.4983,43.5378,20807.0
2019-12-05 15:10:00,44.04,44.07,44.02,44.04,21754.0,43.5279,43.5576,43.5081,43.5279,21754.0
2019-12-05 15:15:00,44.03,44.04,44.0,44.01,35690.0,43.518,43.5279,43.4884,43.4983,35690.0
2019-12-05 15:20:00,44.01,44.07,44.01,44.07,26944.0,43.4983,43.5576,43.4983,43.5576,26944.0
2019-12-05 15:25:00,44.07,44.13,44.06,44.13,22000.0,43.5576,43.6169,43.5477,43.6169,22000.0
2019-12-05 15:30:00,44.12,44.16,44.11,44.15,34977.0,43.607,43.6465,43.5971,43.6366,34977.0
2019-12-05 15:35:00,44.15,44.18,44.13,44.15,36280.0,43.6366,43.6663,43.6169,43.6366,36280.0
2019-12-05 15:40:00,44.16,44.18,44.13,44.16,58792.0,43.6465,43.6663,43.6169,43.6465,58792.0
2019-12-05 15:45:00,44.16,44.16,44.12,44.13,49786.0,43.6465,43.6465,43.607,43.6169,49786.0
2019-12-05 15:50:00,44.13,44.15,44.1,44.15,86874.0,43.6169,43.6366,43.5872,43.6366,86874.0
2019-12-05 15:55:00,44.15,44.21,44.14,44.2,304140.0,43.6366,43.6959,43.6267,43.686,304140.0
2019-12-06 09:30:00,44.87,44.98,44.74,44.96,195201.0,44.3483,44.457,44.2198,44.4372,195201.0
2019-12-06 09:35:00,44.96,45.07,44.87,45.06,146663.0,44.4372,44.5459,44.3483,44.536,146663.0
2019-12-06 09:40:00,45.05,45.12,45.0,45.02,73338.0,44.5262,44.5953,44.4767,44.4965,73338.0
2019-12-06 09:45:00,45.03,45.06,44.96,44.99,48528.0,44.5064,44.536,44.4372,44.4669,48528.0
2019-12-06 09:50:00,44.99,45.04,44.96,45.01,68222.0,44.4669,44.5163,44.4372,44.4866,68222.0
2019-12-06 09:55:00,45.0,45.07,44.99,45.05,35731.0,44.4767,44.5459,44.4669,44.5262,35731.0
2019-12-06 10:00:00,45.05,45.11,45.04,45.04,36002.0,44.5262,44.5855,44.5163,44.5163,36002.0
2019-12-06 10:05:00,45.04,45.07,44.98,44.99,44519.0,44.5163,44.5459,44.457,44.4669,44519.0
2019-12-06 10:10:00,44.99,45.09,44.99,45.08,46327.0,44.4669,44.5657,44.4669,44.5558,46327.0
2019-12-06 10:15:00,45.08,45.1,44.98,45.05,95378.0,44.5558,44.5756,44.457,44.5262,95378.0
2019-12-06 10:20:00,45.05,45.08,45.02,45.03,20551.0,44.5262,44.5558,44.4965,44.5064,20551.0
2019-12-06 10:25:00,45.03,45.04,44.96,44.98,59184.0,44.5064,44.5163,44.4372,44.457,59184.0
2019-12-06 10:30:00,44.98,45.01,44.92,44.93,63443.0,44.457,44.4866,44.3977,44.4076,63443.0
2019-12-06 10:35:00,44.93,44.93,44.82,44.84,33205.0,44.4076,44.4076,44.2988,44.3186,33205.0
2019-12-06 10:40:00,44.83,44.92,44.83,44.91,61543.0,44.3087,44.3977,44.3087,44.3878,61543.0
2019-12-06 10:45:00,44.92,44.94,44.88,44.9,38859.0,44.3977,44.4174,44.3581,44.3779,38859.0
2019-12-06 10:50:00,44.89,44.92,44.88,44.91,17778.0,44.368,44.3977,44.3581,44.3878,17778.0
2019-12-06 10:55:00,44.91,44.99,44.89,44.9,57626.0,44.3878,44.4669,44.368,44.3779,57626.0
2019-12-06 11:00:00,44.9,44.98,44.89,44.9,38915.0,44.3779,44.457,44.368,44.3779,38915.0
2019-12-06 11:05:00,44.9,44.92,44.84,44.84,16949.0,44.3779,44.3977,44.3186,44.3186,16949.0
2019-12-06 11:10:00,44.83,44.89,44.8,44.89,28132.0,44.3087,44.368,44.2791,44.368,28132.0
2019-12-06 11:15:00,44.89,44.89,44.79,44.79,9134.0,44.368,44.368,44.2692,44.2692,9134.0
2019-12-06 11:20:00,44.79,44.82,44.78,44.82,17622.0,44.2692,44.2988,44.2593,44.2988,17622.0
2019-12-06 11:25:00,44.82,44.83,44.78,44.82,23641.0,44.2988,44.3087,44.2593,44.2988,23641.0
2019-12-06 11:30:00,44.82,44.83,44.78,44.81,26889.0,44.2988,44.3087,44.2593,44.289,26889.0
2019-12-06 11:35:00,44.81,44.83,44.8,44.83,7733.0,44.289,44.3087,44.2791,44.3087,7733.0
2019-12-06 11:40:00,44.82,44.83,44.76,44.78,14744.0,44.2988,44.3087,44.2395,44.2593,14744.0
2019-12-06 11:45:00,44.78,44.81,44.73,44.76,15190.0,44.2593,44.289,44.2099,44.2395,15190.0
2019-12-06 11:50:00,44.75,44.8,44.74,44.8,13013.0,44.2297,44.2791,44.2198,44.2791,13013.0
2019-12-06 11:55:00,44.8,44.86,44.79,44.86,15734.0,44.2791,44.3384,44.2692,44.3384,15734.0
2019-12-06 12:00:00,44.86,44.86,44.82,44.83,14514.0,44.3384,44.3384,44.2988,44.3087,14514.0
2019-12-06 12:05:00,44.83,44.84,44.8,44.82,23436.0,44.3087,44.3186,44.2791,44.2988,23436.0
2019-12-06 12:10:00,44.81,44.88,44.81,44.85,8897.0,44.289,44.3581,44.289,44.3285,8897.0
2019-12-06 12:15:00,44.85,44.86,44.83,44.85,5833.0,44.3285,44.3384,44.3087,44.3285,5833.0
2019-12-06 12:20:00,44.85,44.86,44.84,44.84,6368.0,44.3285,44.3384,44.3186,44.3186,6368.0
2019-12-06 12:25:00,44.84,44.87,44.84,44.87,10127.0,44.3186,44.3483,44.3186,44.3483,10127.0
2019-12-06 12:30:00,44.87,44.88,44.84,44.87,9165.0,44.3483,44.3581,44.3186,44.3483,9165.0
2019-12-06 12:35:00,44.87,44.88,44.86,44.88,5547.0,44.3483,44.3581,44.3384,44.3581,5547.0
2019-12-06 12:40:00,44.88,44.9,44.88,44.88,7082.0,44.3581,44.3779,44.3581,44.3581,7082.0
2019-12-06 12:45:00,44.88,44.89,44.87,44.89,9240.0,44.3581,44.368,44.3483,44.368,9240.0
2019-12-06 12:50:00,44.88,44.93,44.88,44.91,33505.0,44.3581,44.4076,44.3581,44.3878,33505.0
2019-12-06 12:55:00,44.92,44.92,44.89,44.9,15110.0,44.3977,44.3977,44.368,44.3779,15110.0
2019-12-06 13:00:00,44.89,44.89,44.86,44.88,14146.0,44.368,44.368,44.3384,44.3581,14146.0
2019-12-06 13:05:00,44.88,44.9,44.87,44.9,9814.0,44.3581,44.3779,44.3483,44.3779,9814.0
2019-12-06 13:10:00,44.9,44.92,44.88,44.92,10744.0,44.3779,44.3977,44.3581,44.3977,10744.0
2019-12-06 13:15:00,44.91,44.92,44.9,44.9,5429.0,44.3878,44.3977,44.3779,44.3779,5429.0
2019-12-06 13:20:00,44.91,44.92,44.9,44.91,6367.0,44.3878,44.3977,44.3779,44.3878,6367.0
2019-12-06 13:25:00,44.9,44.91,44.88,44.88,14783.0,44.3779,44.3878,44.3581,44.3581,14783.0
2019-12-06 13:30:00,44.88,44.93,44.87,44.93,11695.0,44.3581,44.4076,44.3483,44.4076,11695.0
2019-12-06 13:35:00,44.93,44.98,44.93,44.98,6871.0,44.4076,44.457,44.4076,44.457,6871.0
2019-12-06 13:40:00,44.98,44.98,44.93,44.95,10731.0,44.457,44.457,44.4076,44.4273,10731.0
2019-12-06 13:45:00,44.95,44.95,44.91,44.91,14431.0,44.4273,44.4273,44.3878,44.3878,14431.0
2019-12-06 13:50:00,44.91,44.93,44.88,44.89,18295.0,44.3878,44.4076,44.3581,44.368,18295.0
2019-12-06 13:55:00,44.9,44.93,44.89,44.91,16895.0,44.3779,44.4076,44.368,44.3878,16895.0
2019-12-06 14:00:00,44.91,44.91,44.89,44.89,13851.0,44.3878,44.3878,44.368,44.368,13851.0
2019-12-06 14:05:00,44.89,44.89,44.85,44.88,11632.0,44.368,44.368,44.3285,44.3581,11632.0
2019-12-06 14:10:00,44.89,44.89,44.86,44.89,18360.0,44.368,44.368,44.3384,44.368,18360.0
2019-12-06 14:15:00,44.89,44.9,44.88,44.89,19133.0,44.368,44.3779,44.3581,44.368,19133.0
2019-12-06 14:20:00,44.9,44.91,44.89,44.9,20651.0,44.3779,44.3878,44.368,44.3779,20651.0
2019-12-06 14:25:00,44.91,44.93,44.89,44.9,11986.0,44.3878,44.4076,44.368,44.3779,11986.0
2019-12-06 14:30:00,44.9,44.9,44.89,44.9,10236.0,44.3779,44.3779,44.368,44.3779,10236.0
2019-12-06 14:35:00,44.9,44.9,44.89,44.9,17931.0,44.3779,44.3779,44.368,44.3779,17931.0
2019-12-06 14:40:00,44.9,44.9,44.89,44.9,8626.0,44.3779,44.3779,44.368,44.3779,8626.0
2019-12-06 14:45:00,44.89,44.89,44.83,44.83,61707.0,44.368,44.368,44.3087,44.3087,61707.0
2019-12-06 14:50:00,44.83,44.84,44.81,44.83,11988.0,44.3087,44.3186,44.289,44.3087,11988.0
2019-12-06 14:55:00,44.83,44.83,44.8,44.81,17415.0,44.3087,44.3087,44.2791,44.289,17415.0
2019-12-06 15:00:00,44.81,44.81,44.79,44.81,16507.0,44.289,44.289,44.2692,44.289,16507.0
2019-12-06 15:05:00,44.81,44.82,44.8,44.82,11630.0,44.289,44.2988,44.2791,44.2988,11630.0
2019-12-06 15:10:00,44.82,44.82,44.8,44.81,14693.0,44.2988,44.2988,44.2791,44.289,14693.0
2019-12-06 15:15:00,44.8,44.82,44.79,44.8,29273.0,44.2791,44.2988,44.2692,44.2791,29273.0
2019-12-06 15:20:00,44.8,44.81,44.76,44.8,33080.0,44.2791,44.289,44.2395,44.2791,33080.0
2019-12-06 15:25:00,44.8,44.82,44.79,44.81,12921.0,44.2791,44.2988,44.2692,44.289,12921.0
2019-12-06 15:30:00,44.81,44.85,44.81,44.84,33587.0,44.289,44.3285,44.289,44.3186,33587.0
2019-12-06 15:35:00,44.84,44.84,44.8,44.82,35180.0,44.3186,44.3186,44.2791,44.2988,35180.0
2019-12-06 15:40:00,44.82,44.85,44.81,44.82,50263.0,44.2988,44.3285,44.289,44.2988,50263.0
2019-12-06 15:45:00,44.82,44.82,44.75,44.76,97914.0,44.2988,44.2988,44.2297,44.2395,97914.0
2019-12-06 15:50:00,44.76,44.77,44.71,44.76,140882.0,44.2395,44.2494,44.1901,44.2395,140882.0
2019-12-06 15:55:00,44.76,44.83,44.74,44.77,235070.0,44.2395,44.3087,44.2198,44.2494,235070.0
2019-12-09 09:30:00,45.07,45.15,44.95,45.13,134889.0,44.5459,44.625,44.4273,44.6052,134889.0
2019-12-09 09:35:00,45.12,45.3,45.12,45.25,54982.0,44.5953,44.7733,44.5953,44.7238,54982.0
2019-12-09 09:40:00,45.24,45.25,45.13,45.15,56305.0,44.714,44.7238,44.6052,44.625,56305.0
2019-12-09 09:45:00,45.15,45.24,45.14,45.18,88934.0,44.625,44.714,44.6151,44.6547,88934.0
2019-12-09 09:50:00,45.19,45.2,45.09,45.15,55581.0,44.6645,44.6744,44.5657,44.625,55581.0
2019-12-09 09:55:00,45.15,45.21,45.11,45.12,27191.0,44.625,44.6843,44.5855,44.5953,27191.0
2019-12-09 10:00:00,45.12,45.16,45.07,45.1,49669.0,44.5953,44.6349,44.5459,44.5756,49669.0
2019-12-09 10:05:00,45.11,45.16,45.07,45.15,15047.0,44.5855,44.6349,44.5459,44.625,15047.0
2019-12-09 10:10:00,45.15,45.19,45.13,45.19,18749.0,44.625,44.6645,44.6052,44.6645,18749.0
2019-12-09 10:15:00,45.2,45.21,45.15,45.18,21718.0,44.6744,44.6843,44.625,44.6547,21718.0
2019-12-09 10:20:00,45.18,45.21,45.15,45.15,26731.0,44.6547,44.6843,44.625,44.625,26731.0
2019-12-09 10:25:00,45.15,45.18,45.11,45.14,29546.0,44.625,44.6547,44.5855,44.6151,29546.0
2019-12-09 10:30:00,45.14,45.17,45.12,45.15,15885.0,44.6151,44.6448,44.5953,44.625,15885.0
2019-12-09 10:35:00,45.15,45.25,45.15,45.24,17901.0,44.625,44.7238,44.625,44.714,17901.0
2019-12-09 10:40:00,45.25,45.25,45.2,45.24,18740.0,44.7238,44.7238,44.6744,44.714,18740.0
2019-12-09 10:45:00,45.24,45.27,45.21,45.23,22210.0,44.714,44.7436,44.6843,44.7041,22210.0
2019-12-09 10:50:00,45.23,45.31,45.22,45.3,26598.0,44.7041,44.7831,44.6942,44.7733,26598.0
2019-12-09 10:55:00,45.3,45.32,45.27,45.31,14739.0,44.7733,44.793,44.7436,44.7831,14739.0
2019-12-09 11:00:00,45.3,45.33,45.28,45.29,18969.0,44.7733,44.8029,44.7535,44.7634,18969.0
2019-12-09 11:05:00,45.29,45.31,45.25,45.27,13029.0,44.7634,44.7831,44.7238,44.7436,13029.0
2019-12-09 11:10:00,45.26,45.29,45.25,45.29,12255.0,44.7337,44.7634,44.7238,44.7634,12255.0
2019-12-09 11:15:00,45.29,45.32,45.29,45.3,12183.0,44.7634,44.793,44.7634,44.7733,12183.0
2019-12-09 11:20:00,45.3,45.31,45.24,45.26,15029.0,44.7733,44.7831,44.714,44.7337,15029.0
2019-12-09 11:25:00,45.27,45.32,45.26,45.3,19999.0,44.7436,44.793,44.7337,44.7733,19999.0
2019-12-09 11:30:00,45.3,45.34,45.28,45.33,20762.0,44.7733,44.8128,44.7535,44.8029,20762.0
2019-12-09 11:35:00,45.34,45.39,45.33,45.37,29582.0,44.8128,44.8622,44.8029,44.8424,29582.0
2019-12-09 11:40:00,45.37,45.42,45.36,45.42,61959.0,44.8424,44.8919,44.8326,44.8919,61959.0
2019-12-09 11:45:00,45.42,45.48,45.42,45.47,16635.0,44.8919,44.9512,44.8919,44.9413,16635.0
2019-12-09 11:50:00,45.47,45.48,45.44,45.45,19728.0,44.9413,44.9512,44.9116,44.9215,19728.0
2019-12-09 11:55:00,45.45,45.46,45.42,45.45,16661.0,44.9215,44.9314,44.8919,44.9215,16661.0
2019-12-09 12:00:00,45.46,45.47,45.43,45.47,10888.0,44.9314,44.9413,44.9017,44.9413,10888.0
2019-12-09 12:05:00,45.46,45.47,45.41,45.41,16471.0,44.9314,44.9413,44.882,44.882,16471.0
2019-12-09 12:10:00,45.42,45.43,45.36,45.4,34662.0,44.8919,44.9017,44.8326,44.8721,34662.0
2019-12-09 12:15:00,45.41,45.42,45.38,45.39,11065.0,44.882,44.8919,44.8523,44.8622,11065.0
2019-12-09 12:20:00,45.39,45.4,45.36,45.38,25690.0,44.8622,44.8721,44.8326,44.8523,25690.0
2019-12-09 12:25:00,45.38,45.39,45.37,45.38,12682.0,44.8523,44.8622,44.8424,44.8523,12682.0
2019-12-09 12:30:00,45.38,45.39,45.36,45.36,13494.0,44.8523,44.8622,44.8326,44.8326,13494.0
2019-12-09 12:35:00,45.37,45.41,45.36,45.41,12462.0,44.8424,44.882,44.8326,44.882,12462.0
2019-12-09 12:40:00,45.41,45.42,45.39,45.39,7825.0,44.882,44.8919,44.8622,44.8622,7825.0
2019-12-09 12:45:00,45.39,45.44,45.38,45.41,38884.0,44.8622,44.9116,44.8523,44.882,38884.0
2019-12-09 12:50:00,45.4,45.42,45.38,45.4,16309.0,44.8721,44.8919,44.8523,44.8721,16309.0
2019-12-09 12:55:00,45.4,45.42,45.4,45.42,11886.0,44.8721,44.8919,44.8721,44.8919,11886.0
2019-12-09 13:00:00,45.41,45.45,45.4,45.45,11559.0,44.882,44.9215,44.8721,44.9215,11559.0
2019-12-09 13:05:00,45.44,45.49,45.44,45.48,10985.0,44.9116,44.961,44.9116,44.9512,10985.0
2019-12-09 13:10:00,45.48,45.49,45.45,45.45,25092.0,44.9512,44.961,44.9215,44.9215,25092.0
2019-12-09 13:15:00,45.45,45.48,45.44,45.48,21432.0,44.9215,44.9512,44.9116,44.9512,21432.0
2019-12-09 13:20:00,45.49,45.52,45.48,45.52,63490.0,44.961,44.9907,44.9512,44.9907,63490.0
2019-12-09 13:25:00,45.51,45.51,45.41,45.43,12769.0,44.9808,44.9808,44.882,44.9017,12769.0
2019-12-09 13:30:00,45.43,45.47,45.42,45.44,15821.0,44.9017,44.9413,44.8919,44.9116,15821.0
2019-12-09 13:35:00,45.44,45.44,45.42,45.42,7435.0,44.9116,44.9116,44.8919,44.8919,7435.0
2019-12-09 13:40:00,45.41,45.44,45.39,45.44,8939.0,44.882,44.9116,44.8622,44.9116,8939.0
2019-12-09 13:45:00,45.44,45.44,45.41,45.42,11803.0,44.9116,44.9116,44.882,44.8919,11803.0
2019-12-09 13:50:00,45.43,45.44,45.39,45.42,58427.0,44.9017,44.9116,44.8622,44.8919,58427.0
2019-12-09 13:55:00,45.41,45.45,45.39,45.44,36780.0,44.882,44.9215,44.8622,44.9116,36780.0
2019-12-09 14:00:00,45.44,45.44,45.41,45.41,18117.0,44.9116,44.9116,44.882,44.882,18117.0
2019-12-09 14:05:00,45.41,45.44,45.38,45.44,66278.0,44.882,44.9116,44.8523,44.9116,66278.0
2019-12-09 14:10:00,45.44,45.44,45.39,45.41,28793.0,44.9116,44.9116,44.8622,44.882,28793.0
2019-12-09 14:15:00,45.4,45.48,45.4,45.45,52090.0,44.8721,44.9512,44.8721,44.9215,52090.0
2019-12-09 14:20:00,45.46,45.5,45.45,45.46,34276.0,44.9314,44.9709,44.9215,44.9314,34276.0
2019-12-09 14:25:00,45.46,45.48,45.44,45.44,25198.0,44.9314,44.9512,44.9116,44.9116,25198.0
2019-12-09 14:30:00,45.44,45.46,45.41,45.45,12847.0,44.9116,44.9314,44.882,44.9215,12847.0
2019-12-09 14:35:00,45.45,45.49,45.45,45.47,20604.0,44.9215,44.961,44.9215,44.9413,20604.0
2019-12-09 14:40:00,45.47,45.47,45.37,45.39,46124.0,44.9413,44.9413,44.8424,44.8622,46124.0
2019-12-09 14:45:00,45.39,45.39,45.36,45.36,28848.0,44.8622,44.8622,44.8326,44.8326,28848.0
2019-12-09 14:50:00,45.36,45.37,45.34,45.37,9970.0,44.8326,44.8424,44.8128,44.8424,9970.0
2019-12-09 14:55:00,45.37,45.41,45.36,45.39,29769.0,44.8424,44.882,44.8326,44.8622,29769.0
2019-12-09 15:00:00,45.38,45.4,45.35,45.35,22651.0,44.8523,44.8721,44.8227,44.8227,22651.0
2019-12-09 15:05:00,45.34,45.37,45.33,45.35,32791.0,44.8128,44.8424,44.8029,44.8227,32791.0
2019-12-09 15:10:00,45.36,45.37,45.34,45.36,22752.0,44.8326,44.8424,44.8128,44.8326,22752.0
2019-12-09 15:15:00,45.37,45.42,45.36,45.41,15243.0,44.8424,44.8919,44.8326,44.882,15243.0
2019-12-09 15:20:00,45.41,45.43,45.39,45.41,30834.0,44.882,44.9017,44.8622,44.882,30834.0
2019-12-09 15:25:00,45.41,45.42,45.37,45.39,27635.0,44.882,44.8919,44.8424,44.8622,27635.0
2019-12-09 15:30:00,45.38,45.43,45.36,45.4,51122.0,44.8523,44.9017,44.8326,44.8721,51122.0
2019-12-09 15:35:00,45.41,45.41,45.35,45.4,39514.0,44.882,44.882,44.8227,44.8721,39514.0
2019-12-09 15:40:00,45.4,45.41,45.38,45.38,33675.0,44.8721,44.882,44.8523,44.8523,33675.0
2019-12-09 15:45:00,45.38,45.39,45.37,45.37,44789.0,44.8523,44.8622,44.8424,44.8424,44789.0
2019-12-09 15:50:00,45.37,45.39,45.35,45.39,70548.0,44.8424,44.8622,44.8227,44.8622,70548.0
2019-12-09 15:55:00,45.38,45.44,45.38,45.41,188106.0,44.8523,44.9116,44.8523,44.882,188106.0
2019-12-10 09:30:00,45.06,45.08,44.9,44.99,115115.0,44.536,44.5558,44.3779,44.4669,115115.0
2019-12-10 09:35:00,44.97,44.99,44.88,44.93,63786.0,44.4471,44.4669,44.3581,44.4076,63786.0
2019-12-10 09:40:00,44.93,45.03,44.92,44.96,80063.0,44.4076,44.5064,44.3977,44.4372,80063.0
2019-12-10 09:45:00,44.95,45.09,44.94,45.07,32044.0,44.4273,44.5657,44.4174,44.5459,32044.0
2019-12-10 09:50:00,45.08,45.2,45.04,45.19,52321.0,44.5558,44.6744,44.5163,44.6645,52321.0
2019-12-10 09:55:00,45.19,45.21,45.14,45.2,54899.0,44.6645,44.6843,44.6151,44.6744,54899.0
2019-12-10 10:00:00,45.2,45.26,45.16,45.26,39892.0,44.6744,44.7337,44.6349,44.7337,39892.0
2019-12-10 10:05:00,45.26,45.3,45.23,45.3,27946.0,44.7337,44.7733,44.7041,44.7733,27946.0
2019-12-10 10:10:00,45.3,45.35,45.29,45.34,29878.0,44.7733,44.8227,44.7634,44.8128,29878.0
2019-12-10 10:15:00,45.34,45.36,45.26,45.3,30360.0,44.8128,44.8326,44.7337,44.7733,30360.0
2019-12-10 10:20:00,45.3,45.37,45.3,45.34,16788.0,44.7733,44.8424,44.7733,44.8128,16788.0
2019-12-10 10:25:00,45.34,45.41,45.34,45.4,41501.0,44.8128,44.882,44.8128,44.8721,41501.0
2019-12-10 10:30:00,45.4,45.4,45.36,45.38,46305.0,44.8721,44.8721,44.8326,44.8523,46305.0
2019-12-10 10:35:00,45.39,45.41,45.37,45.39,35874.0,44.8622,44.882,44.8424,44.8622,35874.0
2019-12-10 10:40:00,45.39,45.41,45.38,45.39,25487.0,44.8622,44.882,44.8523,44.8622,25487.0
2019-12-10 10:45:00,45.39,45.41,45.34,45.38,112851.0,44.8622,44.882,44.8128,44.8523,112851.0
2019-12-10 10:50:00,45.38,45.39,45.26,45.34,52101.0,44.8523,44.8622,44.7337,44.8128,52101.0
2019-12-10 10:55:00,45.34,45.4,45.33,45.38,70927.0,44.8128,44.8721,44.8029,44.8523,70927.0
2019-12-10 11:00:00,45.38,45.38,45.24,45.29,44281.0,44.8523,44.8523,44.714,44.7634,44281.0
2019-12-10 11:05:00,45.3,45.39,45.3,45.34,21511.0,44.7733,44.8622,44.7733,44.8128,21511.0
2019-12-10 11:10:00,45.33,45.33,45.26,45.26,61038.0,44.8029,44.8029,44.7337,44.7337,61038.0
2019-12-10 11:15:00,45.27,45.27,45.23,45.26,16886.0,44.7436,44.7436,44.7041,44.7337,16886.0
2019-12-10 11:20:00,45.26,45.33,45.26,45.27,127447.0,44.7337,44.8029,44.7337,44.7436,127447.0
2019-12-10 11:25:00,45.27,45.3,45.24,45.28,25270.0,44.7436,44.7733,44.714,44.7535,25270.0
2019-12-10 11:30:00,45.29,45.3,45.25,45.26,12655.0,44.7634,44.7733,44.7238,44.7337,12655.0
2019-12-10 11:35:00,45.26,45.29,45.25,45.25,10461.0,44.7337,44.7634,44.7238,44.7238,10461.0
2019-12-10 11:40:00,45.26,45.31,45.25,45.29,12362.0,44.7337,44.7831,44.7238,44.7634,12362.0
2019-12-10 11:45:00,45.29,45.31,45.26,45.26,14920.0,44.7634,44.7831,44.7337,44.7337,14920.0
2019-12-10 11:50:00,45.27,45.29,45.25,45.26,22864.0,44.7436,44.7634,44.7238,44.7337,22864.0
2019-12-10 11:55:00,45.25,45.25,45.2,45.2,15297.0,44.7238,44.7238,44.6744,44.6744,15297.0
2019-12-10 12:00:00,45.21,45.23,45.2,45.23,10465.0,44.6843,44.7041,44.6744,44.7041,10465.0
2019-12-10 12:05:00,45.23,45.23,45.19,45.2,19787.0,44.7041,44.7041,44.6645,44.6744,19787.0
2019-12-10 12:10:00,45.2,45.23,45.16,45.16,13930.0,44.6744,44.7041,44.6349,44.6349,13930.0
2019-12-10 12:15:00,45.16,45.19,45.14,45.19,16118.0,44.6349,44.6645,44.6151,44.6645,16118.0
2019-12-10 12:20:00,45.19,45.21,45.17,45.19,24719.0,44.6645,44.6843,44.6448,44.6645,24719.0
2019-12-10 12:25:00,45.19,45.21,45.16,45.2,24788.0,44.6645,44.6843,44.6349,44.6744,24788.0
2019-12-10 12:30:00,45.21,45.24,45.21,45.22,12090.0,44.6843,44.714,44.6843,44.6942,12090.0
2019-12-10 12:35:00,45.22,45.22,45.18,45.19,12439.0,44.6942,44.6942,44.6547,44.6645,12439.0
2019-12-10 12:40:00,45.2,45.21,45.18,45.2,7805.0,44.6744,44.6843,44.6547,44.6744,7805.0
2019-12-10 12:45:00,45.2,45.21,45.18,45.21,12523.0,44.6744,44.6843,44.6547,44.6843,12523.0
2019-12-10 12:50:00,45.2,45.23,45.2,45.23,6999.0,44.6744,44.7041,44.6744,44.7041,6999.0
2019-12-10 12:55:00,45.22,45.25,45.2,45.24,10190.0,44.6942,44.7238,44.6744,44.714,10190.0
2019-12-10 13:00:00,45.25,45.27,45.2,45.21,12042.0,44.7238,44.7436,44.6744,44.6843,12042.0
2019-12-10 13:05:00,45.2,45.22,45.2,45.22,14357.0,44.6744,44.6942,44.6744,44.6942,14357.0
2019-12-10 13:10:00,45.22,45.25,45.21,45.22,13518.0,44.6942,44.7238,44.6843,44.6942,13518.0
2019-12-10 13:15:00,45.22,45.25,45.21,45.24,12547.0,44.6942,44.7238,44.6843,44.714,12547.0
2019-12-10 13:20:00,45.23,45.27,45.23,45.27,6247.0,44.7041,44.7436,44.7041,44.7436,6247.0
2019-12-10 13:25:00,45.26,45.27,45.25,45.25,10356.0,44.7337,44.7436,44.7238,44.7238,10356.0
2019-12-10 13:30:00,45.25,45.25,45.19,45.23,45841.0,44.7238,44.7238,44.6645,44.7041,45841.0
2019-12-10 13:35:00,45.23,45.27,45.22,45.25,10638.0,44.7041,44.7436,44.6942,44.7238,10638.0
2019-12-10 13:40:00,45.26,45.26,45.25,45.25,6598.0,44.7337,44.7337,44.7238,44.7238,6598.0
2019-12-10 13:45:00,45.25,45.27,45.23,45.25,8590.0,44.7238,44.7436,44.7041,44.7238,8590.0
2019-12-10 13:50:00,45.25,45.27,45.24,45.26,15855.0,44.7238,44.7436,44.714,44.7337,15855.0
2019-12-10 13:55:00,45.26,45.27,45.24,45.26,8000.0,44.7337,44.7436,44.714,44.7337,8000.0
2019-12-10 14:00:00,45.26,45.27,45.25,45.26,11164.0,44.7337,44.7436,44.7238,44.7337,11164.0
2019-12-10 14:05:00,45.27,45.28,45.25,45.27,8328.0,44.7436,44.7535,44.7238,44.7436,8328.0
2019-12-10 14:10:00,45.26,45.28,45.26,45.26,9424.0,44.7337,44.7535,44.7337,44.7337,9424.0
2019-12-10 14:15:00,45.27,45.29,45.26,45.27,14444.0,44.7436,44.7634,44.7337,44.7436,14444.0
2019-12-10 14:20:00,45.28,45.28,45.24,45.24,7892.0,44.7535,44.7535,44.714,44.714,7892.0
2019-12-10 14:25:00,45.25,45.27,45.24,45.25,12850.0,44.7238,44.7436,44.714,44.7238,12850.0
2019-12-10 14:30:00,45.24,45.25,45.21,45.24,16377.0,44.714,44.7238,44.6843,44.714,16377.0
2019-12-10 14:35:00,45.23,45.24,45.21,45.23,8510.0,44.7041,44.714,44.6843,44.7041,8510.0
2019-12-10 14:40:00,45.23,45.23,45.17,45.21,100320.0,44.7041,44.7041,44.6448,44.6843,100320.0
2019-12-10 14:45:00,45.21,45.29,45.2,45.29,37269.0,44.6843,44.7634,44.6744,44.7634,37269.0
2019-12-10 14:50:00,45.29,45.31,45.27,45.31,52617.0,44.7634,44.7831,44.7436,44.7831,52617.0
2019-12-10 14:55:00,45.3,45.33,45.3,45.32,34732.0,44.7733,44.8029,44.7733,44.793,34732.0
2019-12-10 15:00:00,45.31,45.32,45.29,45.3,33063.0,44.7831,44.793,44.7634,44.7733,33063.0
2019-12-10 15:05:00,45.3,45.32,45.26,45.28,38381.0,44.7733,44.793,44.7337,44.7535,38381.0
2019-12-10 15:10:00,45.27,45.31,45.27,45.3,30306.0,44.7436,44.7831,44.7436,44.7733,30306.0
2019-12-10 15:15:00,45.31,45.31,45.27,45.28,17755.0,44.7831,44.7831,44.7436,44.7535,17755.0
2019-12-10 15:20:00,45.29,45.29,45.26,45.27,40512.0,44.7634,44.7634,44.7337,44.7436,40512.0
2019-12-10 15:25:00,45.26,45.3,45.25,45.29,38729.0,44.7337,44.7733,44.7238,44.7634,38729.0
2019-12-10 15:30:00,45.3,45.3,45.2,45.23,148616.0,44.7733,44.7733,44.6744,44.7041,148616.0
2019-12-10 15:35:00,45.22,45.27,45.19,45.23,42909.0,44.6942,44.7436,44.6645,44.7041,42909.0
2019-12-10 15:40:00,45.24,45.27,45.24,45.26,23605.0,44.714,44.7436,44.714,44.7337,23605.0
2019-12-10 15:45:00,45.25,45.29,45.24,45.28,35502.0,44.7238,44.7634,44.714,44.7535,35502.0
2019-12-10 15:50:00,45.27,45.27,45.22,45.26,54000.0,44.7436,44.7436,44.6942,44.7337,54000.0
2019-12-10 15:55:00,45.26,45.35,45.26,45.32,149336.0,44.7337,44.8227,44.7337,44.793,149336.0
2019-12-11 09:30:00,45.46,45.57,45.38,45.5,85944.0,44.9314,45.0401,44.8523,44.9709,85944.0
2019-12-11 09:35:00,45.51,45.53,45.46,45.5,28286.0,44.9808,45.0006,44.9314,44.9709,28286.0
2019-12-11 09:40:00,45.52,45.63,45.5,45.55,18436.0,44.9907,45.0994,44.9709,45.0203,18436.0
2019-12-11 09:45:00,45.55,45.57,45.49,45.52,23410.0,45.0203,45.0401,44.961,44.9907,23410.0
2019-12-11 09:50:00,45.52,45.54,45.48,45.52,14628.0,44.9907,45.0105,44.9512,44.9907,14628.0
2019-12-11 09:55:00,45.53,45.54,45.47,45.52,23573.0,45.0006,45.0105,44.9413,44.9907,23573.0
2019-12-11 10:00:00,45.53,45.64,45.52,45.59,19551.0,45.0006,45.1093,44.9907,45.0599,19551.0
2019-12-11 10:05:00,45.6,45.67,45.59,45.64,18849.0,45.0698,45.139,45.0599,45.1093,18849.0
2019-12-11 10:10:00,45.64,45.67,45.6,45.66,26933.0,45.1093,45.139,45.0698,45.1291,26933.0
2019-12-11 10:15:00,45.67,45.7,45.64,45.65,17228.0,45.139,45.1686,45.1093,45.1192,17228.0
2019-12-11 10:20:00,45.64,45.7,45.62,45.69,19444.0,45.1093,45.1686,45.0895,45.1587,19444.0
2019-12-11 10:25:00,45.68,45.69,45.63,45.68,15492.0,45.1488,45.1587,45.0994,45.1488,15492.0
2019-12-11 10:30:00,45.65,45.7,45.64,45.67,15653.0,45.1192,45.1686,45.1093,45.139,15653.0
2019-12-11 10:35:00,45.67,45.73,45.66,45.73,20026.0,45.139,45.1983,45.1291,45.1983,20026.0
2019-12-11 10:40:00,45.73,45.74,45.69,45.69,25210.0,45.1983,45.2081,45.1587,45.1587,25210.0
2019-12-11 10:45:00,45.69,45.71,45.65,45.69,25063.0,45.1587,45.1785,45.1192,45.1587,25063.0
2019-12-11 10:50:00,45.68,45.77,45.67,45.75,34308.0,45.1488,45.2378,45.139,45.218,34308.0
2019-12-11 10:55:00,45.75,45.77,45.72,45.75,18951.0,45.218,45.2378,45.1884,45.218,18951.0
2019-12-11 11:00:00,45.75,45.78,45.72,45.77,40172.0,45.218,45.2477,45.1884,45.2378,40172.0
2019-12-11 11:05:00,45.77,45.79,45.76,45.77,13447.0,45.2378,45.2576,45.2279,45.2378,13447.0
2019-12-11 11:10:00,45.78,45.78,45.72,45.75,33633.0,45.2477,45.2477,45.1884,45.218,33633.0
2019-12-11 11:15:00,45.75,45.76,45.71,45.75,34047.0,45.218,45.2279,45.1785,45.218,34047.0
2019-12-11 11:20:00,45.75,45.76,45.73,45.76,25062.0,45.218,45.2279,45.1983,45.2279,25062.0
2019-12-11 11:25:00,45.76,45.77,45.73,45.73,14570.0,45.2279,45.2378,45.1983,45.1983,14570.0
2019-12-11 11:30:00,45.73,45.75,45.71,45.72,22510.0,45.1983,45.218,45.1785,45.1884,22510.0
2019-12-11 11:35:00,45.72,45.72,45.69,45.69,60013.0,45.1884,45.1884,45.1587,45.1587,60013.0
2019-12-11 11:40:00,45.7,45.77,45.69,45.77,14204.0,45.1686,45.2378,45.1587,45.2378,14204.0
2019-12-11 11:45:00,45.77,45.78,45.72,45.73,16482.0,45.2378,45.2477,45.1884,45.1983,16482.0
2019-12-11 11:50:00,45.72,45.76,45.68,45.73,30037.0,45.1884,45.2279,45.1488,45.1983,30037.0
2019-12-11 11:55:00,45.72,45.73,45.69,45.7,7530.0,45.1884,45.1983,45.1587,45.1686,7530.0
2019-12-11 12:00:00,45.7,45.74,45.7,45.71,14812.0,45.1686,45.2081,45.1686,45.1785,14812.0
2019-12-11 12:05:00,45.7,45.71,45.69,45.71,10300.0,45.1686,45.1785,45.1587,45.1785,10300.0
2019-12-11 12:10:00,45.7,45.71,45.69,45.71,11985.0,45.1686,45.1785,45.1587,45.1785,11985.0
2019-12-11 12:15:00,45.71,45.72,45.69,45.71,6016.0,45.1785,45.1884,45.1587,45.1785,6016.0
2019-12-11 12:20:00,45.72,45.72,45.66,45.7,28597.0,45.1884,45.1884,45.1291,45.1686,28597.0
2019-12-11 12:25:00,45.7,45.7,45.69,45.69,13846.0,45.1686,45.1686,45.1587,45.1587,13846.0
2019-12-11 12:30:00,45.7,45.74,45.68,45.7,16448.0,45.1686,45.2081,45.1488,45.1686,16448.0
2019-12-11 12:35:00,45.71,45.73,45.68,45.72,19553.0,45.1785,45.1983,45.1488,45.1884,19553.0
2019-12-11 12:40:00,45.72,45.81,45.71,45.81,42335.0,45.1884,45.2773,45.1785,45.2773,42335.0
2019-12-11 12:45:00,45.8,45.82,45.75,45.76,17064.0,45.2674,45.2872,45.218,45.2279,17064.0
2019-12-11 12:50:00,45.76,45.77,45.73,45.73,10949.0,45.2279,45.2378,45.1983,45.1983,10949.0
2019-12-11 12:55:00,45.73,45.74,45.71,45.71,7863.0,45.1983,45.2081,45.1785,45.1785,7863.0
2019-12-11 13:00:00,45.72,45.76,45.71,45.76,33161.0,45.1884,45.2279,45.1785,45.2279,33161.0
2019-12-11 13:05:00,45.77,45.8,45.77,45.8,7028.0,45.2378,45.2674,45.2378,45.2674,7028.0
2019-12-11 13:10:00,45.8,45.81,45.74,45.76,11770.0,45.2674,45.2773,45.2081,45.2279,11770.0
2019-12-11 13:15:00,45.76,45.81,45.76,45.81,11970.0,45.2279,45.2773,45.2279,45.2773,11970.0
2019-12-11 13:20:00,45.79,45.81,45.79,45.79,7858.0,45.2576,45.2773,45.2576,45.2576,7858.0
2019-12-11 13:25:00,45.79,45.8,45.76,45.77,10163.0,45.2576,45.2674,45.2279,45.2378,10163.0
2019-12-11 13:30:00,45.77,45.79,45.76,45.78,13202.0,45.2378,45.2576,45.2279,45.2477,13202.0
2019-12-11 13:35:00,45.77,45.78,45.74,45.74,18906.0,45.2378,45.2477,45.2081,45.2081,18906.0
2019-12-11 13:40:00,45.75,45.76,45.74,45.76,9331.0,45.218,45.2279,45.2081,45.2279,9331.0
2019-12-11 13:45:00,45.75,45.79,45.75,45.79,10836.0,45.218,45.2576,45.218,45.2576,10836.0
2019-12-11 13:50:00,45.79,45.81,45.79,45.8,5712.0,45.2576,45.2773,45.2576,45.2674,5712.0
2019-12-11 13:55:00,45.8,45.81,45.77,45.79,10870.0,45.2674,45.2773,45.2378,45.2576,10870.0
2019-12-11 14:00:00,45.77,45.85,45.77,45.83,9388.0,45.2378,45.3169,45.2378,45.2971,9388.0
2019-12-11 14:05:00,45.83,45.84,45.79,45.8,11777.0,45.2971,45.307,45.2576,45.2674,11777.0
2019-12-11 14:10:00,45.8,45.82,45.73,45.73,13354.0,45.2674,45.2872,45.1983,45.1983,13354.0
2019-12-11 14:15:00,45.73,45.76,45.72,45.75,17960.0,45.1983,45.2279,45.1884,45.218,17960.0
2019-12-11 14:20:00,45.75,45.76,45.71,45.72,15075.0,45.218,45.2279,45.1785,45.1884,15075.0
2019-12-11 14:25:00,45.73,45.73,45.68,45.71,20187.0,45.1983,45.1983,45.1488,45.1785,20187.0
2019-12-11 14:30:00,45.71,45.73,45.69,45.73,29752.0,45.1785,45.1983,45.1587,45.1983,29752.0
2019-12-11 14:35:00,45.73,45.74,45.69,45.7,23455.0,45.1983,45.2081,45.1587,45.1686,23455.0
2019-12-11 14:40:00,45.69,45.74,45.68,45.72,24013.0,45.1587,45.2081,45.1488,45.1884,24013.0
2019-12-11 14:45:00,45.71,45.74,45.68,45.71,11319.0,45.1785,45.2081,45.1488,45.1785,11319.0
2019-12-11 14:50:00,45.71,45.73,45.67,45.7,42164.0,45.1785,45.1983,45.139,45.1686,42164.0
2019-12-11 14:55:00,45.71,45.74,45.7,45.74,12374.0,45.1785,45.2081,45.1686,45.2081,12374.0
2019-12-11 15:00:00,45.74,45.76,45.71,45.75,18942.0,45.2081,45.2279,45.1785,45.218,18942.0
2019-12-11 15:05:00,45.76,45.78,45.74,45.74,13330.0,45.2279,45.2477,45.2081,45.2081,13330.0
2019-12-11 15:10:00,45.74,45.75,45.71,45.73,23412.0,45.2081,45.218,45.1785,45.1983,23412.0
2019-12-11 15:15:00,45.73,45.73,45.72,45.72,22142.0,45.1983,45.1983,45.1884,45.1884,22142.0
2019-12-11 15:20:00,45.73,45.78,45.7,45.77,30844.0,45.1983,45.2477,45.1686,45.2378,30844.0
2019-12-11 15:25:00,45.77,45.81,45.77,45.8,26844.0,45.2378,45.2773,45.2378,45.2674,26844.0
2019-12-11 15:30:00,45.8,45.88,45.78,45.87,93573.0,45.2674,45.3465,45.2477,45.3366,93573.0
2019-12-11 15:35:00,45.87,45.89,45.86,45.88,73742.0,45.3366,45.3564,45.3267,45.3465,73742.0
2019-12-11 15:40:00,45.88,45.91,45.86,45.88,42753.0,45.3465,45.3762,45.3267,45.3465,42753.0
2019-12-11 15:45:00,45.87,45.88,45.85,45.86,68302.0,45.3366,45.3465,45.3169,45.3267,68302.0
2019-12-11 15:50:00,45.87,45.91,45.86,45.87,107204.0,45.3366,45.3762,45.3267,45.3366,107204.0
2019-12-11 15:55:00,45.86,45.87,45.78,45.78,247751.0,45.3267,45.3366,45.2477,45.2477,247751.0
2019-12-12 09:30:00,45.88,45.98,45.76,45.97,88656.0,45.3465,45.4453,45.2279,45.4355,88656.0
2019-12-12 09:35:00,45.97,46.29,45.94,46.25,103993.0,45.4355,45.7517,45.4058,45.7122,103993.0
2019-12-12 09:40:00,46.26,46.3,46.19,46.27,26622.0,45.7221,45.7616,45.6529,45.732,26622.0
2019-12-12 09:45:00,46.27,46.31,46.22,46.28,44108.0,45.732,45.7715,45.6826,45.7419,44108.0
2019-12-12 09:50:00,46.29,46.4,46.24,46.4,58455.0,45.7517,45.8605,45.7023,45.8605,58455.0
2019-12-12 09:55:00,46.39,46.43,46.35,46.39,68024.0,45.8506,45.8901,45.811,45.8506,68024.0
2019-12-12 10:00:00,46.39,46.57,46.38,46.54,104389.0,45.8506,46.0285,45.8407,45.9988,104389.0
2019-12-12 10:05:00,46.53,46.58,46.45,46.51,72667.0,45.989,46.0384,45.9099,45.9692,72667.0
2019-12-12 10:10:00,46.52,46.63,46.48,46.58,36759.0,45.9791,46.0878,45.9395,46.0384,36759.0
2019-12-12 10:15:00,46.57,46.64,46.55,46.64,52651.0,46.0285,46.0977,46.0087,46.0977,52651.0
2019-12-12 10:20:00,46.63,46.67,46.61,46.64,43832.0,46.0878,46.1273,46.068,46.0977,43832.0
2019-12-12 10:25:00,46.64,46.66,46.54,46.65,94242.0,46.0977,46.1174,45.9988,46.1076,94242.0
2019-12-12 10:30:00,46.65,46.68,46.62,46.63,66788.0,46.1076,46.1372,46.0779,46.0878,66788.0
2019-12-12 10:35:00,46.63,46.65,46.55,46.62,146683.0,46.0878,46.1076,46.0087,46.0779,146683.0
2019-12-12 10:40:00,46.63,46.63,46.56,46.57,203252.0,46.0878,46.0878,46.0186,46.0285,203252.0
2019-12-12 10:45:00,46.56,46.58,46.48,46.54,99242.0,46.0186,46.0384,45.9395,45.9988,99242.0
2019-12-12 10:50:00,46.54,46.72,46.54,46.72,59663.0,45.9988,46.1767,45.9988,46.1767,59663.0
2019-12-12 10:55:00,46.72,46.75,46.71,46.75,49092.0,46.1767,46.2064,46.1669,46.2064,49092.0
2019-12-12 11:00:00,46.75,46.77,46.7,46.75,102644.0,46.2064,46.2262,46.157,46.2064,102644.0
2019-12-12 11:05:00,46.75,46.78,46.73,46.75,38584.0,46.2064,46.236,46.1866,46.2064,38584.0
2019-12-12 11:10:00,46.74,46.79,46.73,46.79,58147.0,46.1965,46.2459,46.1866,46.2459,58147.0
2019-12-12 11:15:00,46.79,46.86,46.77,46.84,81345.0,46.2459,46.3151,46.2262,46.2953,81345.0
2019-12-12 11:20:00,46.84,46.87,46.8,46.8,77850.0,46.2953,46.325,46.2558,46.2558,77850.0
2019-12-12 11:25:00,46.8,46.84,46.77,46.77,68414.0,46.2558,46.2953,46.2262,46.2262,68414.0
2019-12-12 11:30:00,46.78,46.83,46.76,46.77,48766.0,46.236,46.2855,46.2163,46.2262,48766.0
2019-12-12 11:35:00,46.77,46.85,46.74,46.82,43107.0,46.2262,46.3052,46.1965,46.2756,43107.0
2019-12-12 11:40:00,46.81,46.85,46.77,46.84,49625.0,46.2657,46.3052,46.2262,46.2953,49625.0
2019-12-12 11:45:00,46.84,46.9,46.84,46.88,30013.0,46.2953,46.3547,46.2953,46.3349,30013.0
2019-12-12 11:50:00,46.88,46.9,46.8,46.8,57222.0,46.3349,46.3547,46.2558,46.2558,57222.0
2019-12-12 11:55:00,46.79,46.85,46.72,46.84,31502.0,46.2459,46.3052,46.1767,46.2953,31502.0
2019-12-12 12:00:00,46.84,46.85,46.8,46.8,26176.0,46.2953,46.3052,46.2558,46.2558,26176.0
2019-12-12 12:05:00,46.79,46.84,46.78,46.84,22065.0,46.2459,46.2953,46.236,46.2953,22065.0
2019-12-12 12:10:00,46.83,46.87,46.8,46.83,36069.0,46.2855,46.325,46.2558,46.2855,36069.0
2019-12-12 12:15:00,46.83,46.86,46.82,46.86,26639.0,46.2855,46.3151,46.2756,46.3151,26639.0
2019-12-12 12:20:00,46.86,46.88,46.78,46.82,43662.0,46.3151,46.3349,46.236,46.2756,43662.0
2019-12-12 12:25:00,46.82,46.85,46.79,46.8,57902.0,46.2756,46.3052,46.2459,46.2558,57902.0
2019-12-12 12:30:00,46.81,46.9,46.8,46.89,50109.0,46.2657,46.3547,46.2558,46.3448,50109.0
2019-12-12 12:35:00,46.9,46.93,46.89,46.91,29235.0,46.3547,46.3843,46.3448,46.3645,29235.0
2019-12-12 12:40:00,46.91,46.91,46.87,46.9,21473.0,46.3645,46.3645,46.325,46.3547,21473.0
2019-12-12 12:45:00,46.9,46.92,46.87,46.9,21365.0,46.3547,46.3744,46.325,46.3547,21365.0
2019-12-12 12:50:00,46.9,46.92,46.81,46.81,22862.0,46.3547,46.3744,46.2657,46.2657,22862.0
2019-12-12 12:55:00,46.82,46.86,46.81,46.84,28877.0,46.2756,46.3151,46.2657,46.2953,28877.0
2019-12-12 13:00:00,46.85,46.88,46.79,46.81,22190.0,46.3052,46.3349,46.2459,46.2657,22190.0
2019-12-12 13:05:00,46.8,46.84,46.8,46.8,17175.0,46.2558,46.2953,46.2558,46.2558,17175.0
2019-12-12 13:10:00,46.8,46.87,46.8,46.86,23724.0,46.2558,46.325,46.2558,46.3151,23724.0
2019-12-12 13:15:00,46.86,46.86,46.81,46.84,17268.0,46.3151,46.3151,46.2657,46.2953,17268.0
2019-12-12 13:20:00,46.83,46.84,46.74,46.76,25300.0,46.2855,46.2953,46.1965,46.2163,25300.0
2019-12-12 13:25:00,46.76,46.78,46.71,46.72,21730.0,46.2163,46.236,46.1669,46.1767,21730.0
2019-12-12 13:30:00,46.72,46.73,46.68,46.7,16374.0,46.1767,46.1866,46.1372,46.157,16374.0
2019-12-12 13:35:00,46.7,46.7,46.61,46.61,19858.0,46.157,46.157,46.068,46.068,19858.0
2019-12-12 13:40:00,46.62,46.66,46.62,46.66,25059.0,46.0779,46.1174,46.0779,46.1174,25059.0
2019-12-12 13:45:00,46.65,46.66,46.63,46.63,14895.0,46.1076,46.1174,46.0878,46.0878,14895.0
2019-12-12 13:50:00,46.64,46.68,46.63,46.65,24819.0,46.0977,46.1372,46.0878,46.1076,24819.0
2019-12-12 13:55:00,46.65,46.67,46.63,46.66,31444.0,46.1076,46.1273,46.0878,46.1174,31444.0
2019-12-12 14:00:00,46.66,46.69,46.63,46.69,30273.0,46.1174,46.1471,46.0878,46.1471,30273.0
2019-12-12 14:05:00,46.69,46.7,46.66,46.66,28470.0,46.1471,46.157,46.1174,46.1174,28470.0
2019-12-12 14:10:00,46.67,46.76,46.63,46.67,73320.0,46.1273,46.2163,46.0878,46.1273,73320.0
2019-12-12 14:15:00,46.67,46.69,46.64,46.68,17183.0,46.1273,46.1471,46.0977,46.1372,17183.0
2019-12-12 14:20:00,46.69,46.69,46.67,46.68,7540.0,46.1471,46.1471,46.1273,46.1372,7540.0
2019-12-12 14:25:00,46.68,46.71,46.67,46.68,20123.0,46.1372,46.1669,46.1273,46.1372,20123.0
2019-12-12 14:30:00,46.67,46.88,46.66,46.85,75825.0,46.1273,46.3349,46.1174,46.3052,75825.0
2019-12-12 14:35:00,46.84,46.88,46.79,46.87,39972.0,46.2953,46.3349,46.2459,46.325,39972.0
2019-12-12 14:40:00,46.88,46.92,46.87,46.91,33088.0,46.3349,46.3744,46.325,46.3645,33088.0
2019-12-12 14:45:00,46.91,46.96,46.9,46.93,39564.0,46.3645,46.414,46.3547,46.3843,39564.0
2019-12-12 14:50:00,46.92,46.93,46.87,46.91,54919.0,46.3744,46.3843,46.325,46.3645,54919.0
2019-12-12 14:55:00,46.91,46.94,46.87,46.9,25401.0,46.3645,46.3942,46.325,46.3547,25401.0
2019-12-12 15:00:00,46.9,46.93,46.88,46.91,29578.0,46.3547,46.3843,46.3349,46.3645,29578.0
2019-12-12 15:05:00,46.91,46.94,46.89,46.89,48091.0,46.3645,46.3942,46.3448,46.3448,48091.0
2019-12-12 15:10:00,46.9,46.91,46.88,46.89,21429.0,46.3547,46.3645,46.3349,46.3448,21429.0
2019-12-12 15:15:00,46.89,46.93,46.86,46.91,41653.0,46.3448,46.3843,46.3151,46.3645,41653.0
2019-12-12 15:20:00,46.91,46.94,46.87,46.89,39737.0,46.3645,46.3942,46.325,46.3448,39737.0
2019-12-12 15:25:00,46.89,46.93,46.88,46.89,34238.0,46.3448,46.3843,46.3349,46.3448,34238.0
2019-12-12 15:30:00,46.89,46.93,46.88,46.9,61643.0,46.3448,46.3843,46.3349,46.3547,61643.0
2019-12-12 15:35:00,46.9,46.92,46.86,46.9,103092.0,46.3547,46.3744,46.3151,46.3547,103092.0
2019-12-12 15:40:00,46.88,46.91,46.86,46.89,85025.0,46.3349,46.3645,46.3151,46.3448,85025.0
2019-12-12 15:45:00,46.89,46.92,46.88,46.91,90824.0,46.3448,46.3744,46.3349,46.3645,90824.0
2019-12-12 15:50:00,46.91,46.94,46.9,46.91,120281.0,46.3645,46.3942,46.3547,46.3645,120281.0
2019-12-12 15:55:00,46.91,46.92,46.87,46.88,256102.0,46.3645,46.3744,46.325,46.3349,256102.0
2019-12-13 09:30:00,47.16,47.45,47.11,47.28,325834.0,46.6116,46.8983,46.5622,46.7302,325834.0
2019-12-13 09:35:00,47.28,47.37,47.25,47.36,205793.0,46.7302,46.8192,46.7006,46.8093,205793.0
2019-12-13 09:40:00,47.35,47.48,47.29,47.45,215729.0,46.7994,46.9279,46.7401,46.8983,215729.0
2019-12-13 09:45:00,47.46,47.47,47.35,47.39,90609.0,46.9081,46.918,46.7994,46.839,90609.0
2019-12-13 09:50:00,47.38,47.47,47.35,47.44,68964.0,46.8291,46.918,46.7994,46.8884,68964.0
2019-12-13 09:55:00,47.44,47.57,47.43,47.5,83244.0,46.8884,47.0169,46.8785,46.9477,83244.0
2019-12-13 10:00:00,47.49,47.87,47.46,47.84,108515.0,46.9378,47.3134,46.9081,47.2837,108515.0
2019-12-13 10:05:00,47.85,47.94,47.77,47.9,124161.0,47.2936,47.3826,47.2145,47.343,124161.0
2019-12-13 10:10:00,47.91,48.0,47.79,47.82,112933.0,47.3529,47.4419,47.2343,47.264,112933.0
2019-12-13 10:15:00,47.82,47.91,47.81,47.91,95787.0,47.264,47.3529,47.2541,47.3529,95787.0
2019-12-13 10:20:00,47.92,47.96,47.9,47.95,85920.0,47.3628,47.4023,47.343,47.3924,85920.0
2019-12-13 10:25:00,47.95,47.98,47.8,47.84,175112.0,47.3924,47.4221,47.2442,47.2837,175112.0
2019-12-13 10:30:00,47.83,47.83,47.54,47.54,120343.0,47.2738,47.2738,46.9872,46.9872,120343.0
2019-12-13 10:35:00,47.53,47.57,47.49,47.54,194515.0,46.9773,47.0169,46.9378,46.9872,194515.0
2019-12-13 10:40:00,47.54,47.62,47.52,47.57,44034.0,46.9872,47.0663,46.9674,47.0169,44034.0
2019-12-13 10:45:00,47.56,47.64,47.51,47.55,79122.0,47.007,47.086,46.9576,46.9971,79122.0
2019-12-13 10:50:00,47.55,47.58,47.5,47.5,48204.0,46.9971,47.0267,46.9477,46.9477,48204.0
2019-12-13 10:55:00,47.5,47.52,47.43,47.43,50999.0,46.9477,46.9674,46.8785,46.8785,50999.0
2019-12-13 11:00:00,47.44,47.46,47.38,47.44,105334.0,46.8884,46.9081,46.8291,46.8884,105334.0
2019-12-13 11:05:00,47.44,47.49,47.42,47.45,90097.0,46.8884,46.9378,46.8686,46.8983,90097.0
2019-12-13 11:10:00,47.45,47.5,47.38,47.44,73027.0,46.8983,46.9477,46.8291,46.8884,73027.0
2019-12-13 11:15:00,47.44,47.46,47.4,47.43,166089.0,46.8884,46.9081,46.8488,46.8785,166089.0
2019-12-13 11:20:00,47.42,47.45,47.37,47.42,159281.0,46.8686,46.8983,46.8192,46.8686,159281.0
2019-12-13 11:25:00,47.42,47.45,47.24,47.29,231758.0,46.8686,46.8983,46.6907,46.7401,231758.0
2019-12-13 11:30:00,47.29,47.34,47.27,47.31,30130.0,46.7401,46.7895,46.7203,46.7599,30130.0
2019-12-13 11:35:00,47.32,47.39,47.3,47.37,37119.0,46.7698,46.839,46.75,46.8192,37119.0
2019-12-13 11:40:00,47.38,47.49,47.36,47.48,62462.0,46.8291,46.9378,46.8093,46.9279,62462.0
2019-12-13 11:45:00,47.48,47.49,47.42,47.44,21872.0,46.9279,46.9378,46.8686,46.8884,21872.0
2019-12-13 11:50:00,47.44,47.49,47.42,47.43,72864.0,46.8884,46.9378,46.8686,46.8785,72864.0
2019-12-13 11:55:00,47.44,47.49,47.38,47.41,39896.0,46.8884,46.9378,46.8291,46.8587,39896.0
2019-12-13 12:00:00,47.4,47.42,47.37,47.4,54020.0,46.8488,46.8686,46.8192,46.8488,54020.0
2019-12-13 12:05:00,47.4,47.42,47.37,47.39,64400.0,46.8488,46.8686,46.8192,46.839,64400.0
2019-12-13 12:10:00,47.39,47.41,47.36,47.41,120216.0,46.839,46.8587,46.8093,46.8587,120216.0
2019-12-13 12:15:00,47.41,47.43,47.38,47.43,35273.0,46.8587,46.8785,46.8291,46.8785,35273.0
2019-12-13 12:20:00,47.43,47.51,47.4,47.5,125645.0,46.8785,46.9576,46.8488,46.9477,125645.0
2019-12-13 12:25:00,47.51,47.59,47.51,47.59,30242.0,46.9576,47.0366,46.9576,47.0366,30242.0
2019-12-13 12:30:00,47.59,47.61,47.51,47.56,26370.0,47.0366,47.0564,46.9576,47.007,26370.0
2019-12-13 12:35:00,47.57,47.59,47.55,47.55,22214.0,47.0169,47.0366,46.9971,46.9971,22214.0
2019-12-13 12:40:00,47.56,47.57,47.53,47.53,19153.0,47.007,47.0169,46.9773,46.9773,19153.0
2019-12-13 12:45:00,47.54,47.55,47.51,47.51,13520.0,46.9872,46.9971,46.9576,46.9576,13520.0
2019-12-13 12:50:00,47.51,47.54,47.48,47.49,17183.0,46.9576,46.9872,46.9279,46.9378,17183.0
2019-12-13 12:55:00,47.48,47.57,47.48,47.57,19379.0,46.9279,47.0169,46.9279,47.0169,19379.0
2019-12-13 13:00:00,47.57,47.58,47.5,47.51,25707.0,47.0169,47.0267,46.9477,46.9576,25707.0
2019-12-13 13:05:00,47.51,47.55,47.49,47.55,15821.0,46.9576,46.9971,46.9378,46.9971,15821.0
2019-12-13 13:10:00,47.55,47.55,47.53,47.55,13651.0,46.9971,46.9971,46.9773,46.9971,13651.0
2019-12-13 13:15:00,47.55,47.55,47.48,47.48,31728.0,46.9971,46.9971,46.9279,46.9279,31728.0
2019-12-13 13:20:00,47.48,47.49,47.44,47.47,24466.0,46.9279,46.9378,46.8884,46.918,24466.0
2019-12-13 13:25:00,47.47,47.48,47.43,47.45,19430.0,46.918,46.9279,46.8785,46.8983,19430.0
2019-12-13 13:30:00,47.45,47.46,47.41,47.41,19949.0,46.8983,46.9081,46.8587,46.8587,19949.0
2019-12-13 13:35:00,47.41,47.47,47.4,47.45,35453.0,46.8587,46.918,46.8488,46.8983,35453.0
2019-12-13 13:40:00,47.45,47.46,47.44,47.45,14550.0,46.8983,46.9081,46.8884,46.8983,14550.0
2019-12-13 13:45:00,47.45,47.46,47.43,47.46,38060.0,46.8983,46.9081,46.8785,46.9081,38060.0
2019-12-13 13:50:00,47.46,47.48,47.43,47.45,31963.0,46.9081,46.9279,46.8785,46.8983,31963.0
2019-12-13 13:55:00,47.45,47.46,47.4,47.44,96691.0,46.8983,46.9081,46.8488,46.8884,96691.0
2019-12-13 14:00:00,47.44,47.48,47.41,47.41,45721.0,46.8884,46.9279,46.8587,46.8587,45721.0
2019-12-13 14:05:00,47.42,47.46,47.42,47.45,57600.0,46.8686,46.9081,46.8686,46.8983,57600.0
2019-12-13 14:10:00,47.45,47.45,47.39,47.45,56958.0,46.8983,46.8983,46.839,46.8983,56958.0
2019-12-13 14:15:00,47.45,47.45,47.41,47.42,23577.0,46.8983,46.8983,46.8587,46.8686,23577.0
2019-12-13 14:20:00,47.43,47.44,47.41,47.43,18516.0,46.8785,46.8884,46.8587,46.8785,18516.0
2019-12-13 14:25:00,47.43,47.43,47.37,47.4,30608.0,46.8785,46.8785,46.8192,46.8488,30608.0
2019-12-13 14:30:00,47.4,47.42,47.36,47.4,42335.0,46.8488,46.8686,46.8093,46.8488,42335.0
2019-12-13 14:35:00,47.39,47.4,47.36,47.39,29067.0,46.839,46.8488,46.8093,46.839,29067.0
2019-12-13 14:40:00,47.4,47.44,47.39,47.43,34120.0,46.8488,46.8884,46.839,46.8785,34120.0
2019-12-13 14:45:00,47.44,47.45,47.39,47.4,46096.0,46.8884,46.8983,46.839,46.8488,46096.0
2019-12-13 14:50:00,47.4,47.42,47.39,47.4,55276.0,46.8488,46.8686,46.839,46.8488,55276.0
2019-12-13 14:55:00,47.41,47.42,47.36,47.4,48213.0,46.8587,46.8686,46.8093,46.8488,48213.0
2019-12-13 15:00:00,47.4,47.41,47.36,47.38,76422.0,46.8488,46.8587,46.8093,46.8291,76422.0
2019-12-13 15:05:00,47.38,47.41,47.36,47.4,76655.0,46.8291,46.8587,46.8093,46.8488,76655.0
2019-12-13 15:10:00,47.4,47.42,47.38,47.41,56313.0,46.8488,46.8686,46.8291,46.8587,56313.0
2019-12-13 15:15:00,47.41,47.42,47.39,47.4,39955.0,46.8587,46.8686,46.839,46.8488,39955.0
2019-12-13 15:20:00,47.4,47.45,47.39,47.43,52355.0,46.8488,46.8983,46.839,46.8785,52355.0
2019-12-13 15:25:00,47.43,47.46,47.43,47.46,43043.0,46.8785,46.9081,46.8785,46.9081,43043.0
2019-12-13 15:30:00,47.46,47.49,47.45,47.46,88108.0,46.9081,46.9378,46.8983,46.9081,88108.0
2019-12-13 15:35:00,47.45,47.46,47.38,47.41,83737.0,46.8983,46.9081,46.8291,46.8587,83737.0
2019-12-13 15:40:00,47.41,47.47,47.39,47.45,68131.0,46.8587,46.918,46.839,46.8983,68131.0
2019-12-13 15:45:00,47.45,47.46,47.39,47.41,91693.0,46.8983,46.9081,46.839,46.8587,91693.0
2019-12-13 15:50:00,47.41,47.44,47.38,47.41,200525.0,46.8587,46.8884,46.8291,46.8587,200525.0
2019-12-13 15:55:00,47.41,47.46,47.39,47.46,263195.0,46.8587,46.9081,46.839,46.9081,263195.0
2019-12-16 09:30:00,48.05,48.07,47.62,47.66,178247.0,47.4913,47.511,47.0663,47.1058,178247.0
2019-12-16 09:35:00,47.67,47.75,47.5,47.55,43218.0,47.1157,47.1948,46.9477,46.9971,43218.0
2019-12-16 09:40:00,47.54,47.6,47.53,47.55,52563.0,46.9872,47.0465,46.9773,46.9971,52563.0
2019-12-16 09:45:00,47.55,47.62,47.52,47.55,39441.0,46.9971,47.0663,46.9674,46.9971,39441.0
2019-12-16 09:50:00,47.55,47.57,47.44,47.46,43238.0,46.9971,47.0169,46.8884,46.9081,43238.0
2019-12-16 09:55:00,47.45,47.56,47.44,47.56,52784.0,46.8983,47.007,46.8884,47.007,52784.0
2019-12-16 10:00:00,47.57,47.59,47.52,47.55,37018.0,47.0169,47.0366,46.9674,46.9971,37018.0
2019-12-16 10:05:00,47.55,47.55,47.46,47.5,36315.0,46.9971,46.9971,46.9081,46.9477,36315.0
2019-12-16 10:10:00,47.5,47.56,47.49,47.55,30691.0,46.9477,47.007,46.9378,46.9971,30691.0
2019-12-16 10:15:00,47.54,47.62,47.53,47.57,44994.0,46.9872,47.0663,46.9773,47.0169,44994.0
2019-12-16 10:20:00,47.56,47.59,47.46,47.47,37899.0,47.007,47.0366,46.9081,46.918,37899.0
2019-12-16 10:25:00,47.48,47.54,47.48,47.54,29674.0,46.9279,46.9872,46.9279,46.9872,29674.0
2019-12-16 10:30:00,47.54,47.57,47.49,47.56,45457.0,46.9872,47.0169,46.9378,47.007,45457.0
2019-12-16 10:35:00,47.56,47.59,47.52,47.53,26693.0,47.007,47.0366,46.9674,46.9773,26693.0
2019-12-16 10:40:00,47.54,47.55,47.46,47.47,23261.0,46.9872,46.9971,46.9081,46.918,23261.0
2019-12-16 10:45:00,47.47,47.47,47.42,47.43,16705.0,46.918,46.918,46.8686,46.8785,16705.0
2019-12-16 10:50:00,47.42,47.43,47.34,47.37,30804.0,46.8686,46.8785,46.7895,46.8192,30804.0
2019-12-16 10:55:00,47.37,47.39,47.33,47.33,31201.0,46.8192,46.839,46.7797,46.7797,31201.0
2019-12-16 11:00:00,47.34,47.36,47.29,47.33,33189.0,46.7895,46.8093,46.7401,46.7797,33189.0
2019-12-16 11:05:00,47.33,47.34,47.26,47.31,56454.0,46.7797,46.7895,46.7105,46.7599,56454.0
2019-12-16 11:10:00,47.32,47.33,47.28,47.29,50675.0,46.7698,46.7797,46.7302,46.7401,50675.0
2019-12-16 11:15:00,47.29,47.3,47.18,47.26,67782.0,46.7401,46.75,46.6314,46.7105,67782.0
2019-12-16 11:20:00,47.26,47.29,47.23,47.26,36927.0,46.7105,46.7401,46.6808,46.7105,36927.0
2019-12-16 11:25:00,47.26,47.41,47.26,47.4,26757.0,46.7105,46.8587,46.7105,46.8488,26757.0
2019-12-16 11:30:00,47.4,47.4,47.33,47.35,13685.0,46.8488,46.8488,46.7797,46.7994,13685.0
2019-12-16 11:35:00,47.35,47.4,47.3,47.4,47718.0,46.7994,46.8488,46.75,46.8488,47718.0
2019-12-16 11:40:00,47.4,47.42,47.38,47.4,23869.0,46.8488,46.8686,46.8291,46.8488,23869.0
2019-12-16 11:45:00,47.4,47.4,47.33,47.34,18013.0,46.8488,46.8488,46.7797,46.7895,18013.0
2019-12-16 11:50:00,47.34,47.35,47.29,47.3,26302.0,46.7895,46.7994,46.7401,46.75,26302.0
2019-12-16 11:55:00,47.3,47.35,47.29,47.3,29883.0,46.75,46.7994,46.7401,46.75,29883.0
2019-12-16 12:00:00,47.31,47.34,47.29,47.3,42760.0,46.7599,46.7895,46.7401,46.75,42760.0
2019-12-16 12:05:00,47.31,47.34,47.26,47.29,32488.0,46.7599,46.7895,46.7105,46.7401,32488.0
2019-12-16 12:10:00,47.28,47.32,47.27,47.3,12774.0,46.7302,46.7698,46.7203,46.75,12774.0
2019-12-16 12:15:00,47.31,47.31,47.28,47.31,11909.0,46.7599,46.7599,46.7302,46.7599,11909.0
2019-12-16 12:20:00,47.3,47.31,47.25,47.29,18499.0,46.75,46.7599,46.7006,46.7401,18499.0
2019-12-16 12:25:00,47.29,47.33,47.28,47.33,24286.0,46.7401,46.7797,46.7302,46.7797,24286.0
2019-12-16 12:30:00,47.32,47.35,47.31,47.34,12792.0,46.7698,46.7994,46.7599,46.7895,12792.0
2019-12-16 12:35:00,47.33,47.34,47.3,47.31,13839.0,46.7797,46.7895,46.75,46.7599,13839.0
2019-12-16 12:40:00,47.31,47.31,47.24,47.25,9268.0,46.7599,46.7599,46.6907,46.7006,9268.0
2019-12-16 12:45:00,47.26,47.26,47.22,47.22,19014.0,46.7105,46.7105,46.6709,46.6709,19014.0
2019-12-16 12:50:00,47.21,47.22,47.2,47.21,6984.0,46.661,46.6709,46.6512,46.661,6984.0
2019-12-16 12:55:00,47.2,47.21,47.16,47.2,23792.0,46.6512,46.661,46.6116,46.6512,23792.0
2019-12-16 13:00:00,47.2,47.22,47.19,47.2,13650.0,46.6512,46.6709,46.6413,46.6512,13650.0
2019-12-16 13:05:00,47.21,47.25,47.2,47.24,8727.0,46.661,46.7006,46.6512,46.6907,8727.0
2019-12-16 13:10:00,47.24,47.24,47.21,47.22,14447.0,46.6907,46.6907,46.661,46.6709,14447.0
2019-12-16 13:15:00,47.22,47.22,47.18,47.18,23133.0,46.6709,46.6709,46.6314,46.6314,23133.0
2019-12-16 13:20:00,47.19,47.21,47.17,47.18,10432.0,46.6413,46.661,46.6215,46.6314,10432.0
2019-12-16 13:25:00,47.17,47.18,47.13,47.15,16924.0,46.6215,46.6314,46.582,46.6017,16924.0
2019-12-16 13:30:00,47.15,47.18,47.14,47.15,11664.0,46.6017,46.6314,46.5919,46.6017,11664.0
2019-12-16 13:35:00,47.14,47.15,47.11,47.12,11238.0,46.5919,46.6017,46.5622,46.5721,11238.0
2019-12-16 13:40:00,47.13,47.15,47.09,47.11,16644.0,46.582,46.6017,46.5424,46.5622,16644.0
2019-12-16 13:45:00,47.11,47.12,47.09,47.09,15940.0,46.5622,46.5721,46.5424,46.5424,15940.0
2019-12-16 13:50:00,47.1,47.1,47.03,47.04,24295.0,46.5523,46.5523,46.4831,46.493,24295.0
2019-12-16 13:55:00,47.05,47.07,47.04,47.05,20207.0,46.5029,46.5227,46.493,46.5029,20207.0
2019-12-16 14:00:00,47.05,47.06,47.02,47.03,16649.0,46.5029,46.5128,46.4733,46.4831,16649.0
2019-12-16 14:05:00,47.02,47.02,46.96,46.98,41246.0,46.4733,46.4733,46.414,46.4337,41246.0
2019-12-16 14:10:00,46.98,47.03,46.98,47.02,26665.0,46.4337,46.4831,46.4337,46.4733,26665.0
2019-12-16 14:15:00,47.02,47.03,47.0,47.01,19489.0,46.4733,46.4831,46.4535,46.4634,19489.0
2019-12-16 14:20:00,47.01,47.01,46.95,46.96,17058.0,46.4634,46.4634,46.4041,46.414,17058.0
2019-12-16 14:25:00,46.96,46.97,46.91,46.94,53289.0,46.414,46.4238,46.3645,46.3942,53289.0
2019-12-16 14:30:00,46.94,46.98,46.93,46.96,25714.0,46.3942,46.4337,46.3843,46.414,25714.0
2019-12-16 14:35:00,46.96,46.96,46.93,46.95,24768.0,46.414,46.414,46.3843,46.4041,24768.0
2019-12-16 14:40:00,46.94,46.99,46.91,46.99,25268.0,46.3942,46.4436,46.3645,46.4436,25268.0
2019-12-16 14:45:00,46.99,47.04,46.98,47.04,20684.0,46.4436,46.493,46.4337,46.493,20684.0
2019-12-16 14:50:00,47.03,47.04,46.99,47.0,21707.0,46.4831,46.493,46.4436,46.4535,21707.0
2019-12-16 14:55:00,47.0,47.01,46.96,46.97,22726.0,46.4535,46.4634,46.414,46.4238,22726.0
2019-12-16 15:00:00,46.98,46.99,46.96,46.98,22222.0,46.4337,46.4436,46.414,46.4337,22222.0
2019-12-16 15:05:00,46.97,46.98,46.92,46.94,23875.0,46.4238,46.4337,46.3744,46.3942,23875.0
2019-12-16 15:10:00,46.94,46.98,46.94,46.95,24112.0,46.3942,46.4337,46.3942,46.4041,24112.0
2019-12-16 15:15:00,46.96,46.97,46.92,46.92,37654.0,46.414,46.4238,46.3744,46.3744,37654.0
2019-12-16 15:20:00,46.92,46.93,46.9,46.9,27897.0,46.3744,46.3843,46.3547,46.3547,27897.0
2019-12-16 15:25:00,46.91,46.93,46.88,46.88,23623.0,46.3645,46.3843,46.3349,46.3349,23623.0
2019-12-16 15:30:00,46.89,46.9,46.86,46.87,60041.0,46.3448,46.3547,46.3151,46.325,60041.0
2019-12-16 15:35:00,46.86,46.94,46.86,46.9,67523.0,46.3151,46.3942,46.3151,46.3547,67523.0
2019-12-16 15:40:00,46.91,46.92,46.89,46.92,60849.0,46.3645,46.3744,46.3448,46.3744,60849.0
2019-12-16 15:45:00,46.92,46.96,46.9,46.9,94911.0,46.3744,46.414,46.3547,46.3547,94911.0
2019-12-16 15:50:00,46.91,46.94,46.87,46.87,151991.0,46.3645,46.3942,46.325,46.325,151991.0
2019-12-16 15:55:00,46.87,47.0,46.87,46.99,474668.0,46.325,46.4535,46.325,46.4436,474668.0
2019-12-17 09:30:00,46.76,46.85,46.54,46.55,156459.0,46.2163,46.3052,45.9988,46.0087,156459.0
2019-12-17 09:35:00,46.55,46.91,46.55,46.91,37009.0,46.0087,46.3645,46.0087,46.3645,37009.0
2019-12-17 09:40:00,46.91,46.93,46.85,46.88,20487.0,46.3645,46.3843,46.3052,46.3349,20487.0
2019-12-17 09:45:00,46.89,46.9,46.84,46.89,66414.0,46.3448,46.3547,46.2953,46.3448,66414.0
2019-12-17 09:50:00,46.9,46.97,46.89,46.97,22081.0,46.3547,46.4238,46.3448,46.4238,22081.0
2019-12-17 09:55:00,46.97,47.02,46.93,47.0,33435.0,46.4238,46.4733,46.3843,46.4535,33435.0
2019-12-17 10:00:00,47.0,47.03,46.97,47.0,36753.0,46.4535,46.4831,46.4238,46.4535,36753.0
2019-12-17 10:05:00,47.0,47.06,46.95,46.99,49758.0,46.4535,46.5128,46.4041,46.4436,49758.0
2019-12-17 10:10:00,46.99,47.0,46.94,46.99,31916.0,46.4436,46.4535,46.3942,46.4436,31916.0
2019-12-17 10:15:00,47.0,47.0,46.96,46.96,30463.0,46.4535,46.4535,46.414,46.414,30463.0
2019-12-17 10:20:00,46.96,47.02,46.91,47.02,63181.0,46.414,46.4733,46.3645,46.4733,63181.0
2019-12-17 10:25:00,47.01,47.05,46.98,47.01,22675.0,46.4634,46.5029,46.4337,46.4634,22675.0
2019-12-17 10:30:00,47.02,47.07,46.96,47.04,45499.0,46.4733,46.5227,46.414,46.493,45499.0
2019-12-17 10:35:00,47.03,47.08,46.99,47.05,51803.0,46.4831,46.5326,46.4436,46.5029,51803.0
2019-12-17 10:40:00,47.06,47.08,47.03,47.04,19958.0,46.5128,46.5326,46.4831,46.493,19958.0
2019-12-17 10:45:00,47.05,47.1,47.04,47.08,15329.0,46.5029,46.5523,46.493,46.5326,15329.0
2019-12-17 10:50:00,47.07,47.1,47.05,47.05,13630.0,46.5227,46.5523,46.5029,46.5029,13630.0
2019-12-17 10:55:00,47.05,47.05,46.97,46.97,32808.0,46.5029,46.5029,46.4238,46.4238,32808.0
2019-12-17 11:00:00,46.97,47.0,46.95,46.99,58210.0,46.4238,46.4535,46.4041,46.4436,58210.0
2019-12-17 11:05:00,47.0,47.05,46.98,47.04,26949.0,46.4535,46.5029,46.4337,46.493,26949.0
2019-12-17 11:10:00,47.04,47.05,47.0,47.04,22131.0,46.493,46.5029,46.4535,46.493,22131.0
2019-12-17 11:15:00,47.04,47.08,47.03,47.08,19085.0,46.493,46.5326,46.4831,46.5326,19085.0
2019-12-17 11:20:00,47.07,47.08,47.04,47.07,19008.0,46.5227,46.5326,46.493,46.5227,19008.0
2019-12-17 11:25:00,47.08,47.09,47.06,47.06,22969.0,46.5326,46.5424,46.5128,46.5128,22969.0
2019-12-17 11:30:00,47.07,47.15,47.07,47.12,29043.0,46.5227,46.6017,46.5227,46.5721,29043.0
2019-12-17 11:35:00,47.12,47.19,47.11,47.13,44731.0,46.5721,46.6413,46.5622,46.582,44731.0
2019-12-17 11:40:00,47.13,47.15,47.1,47.13,44437.0,46.582,46.6017,46.5523,46.582,44437.0
2019-12-17 11:45:00,47.13,47.18,47.13,47.18,13098.0,46.582,46.6314,46.582,46.6314,13098.0
2019-12-17 11:50:00,47.18,47.19,47.15,47.19,18205.0,46.6314,46.6413,46.6017,46.6413,18205.0
2019-12-17 11:55:00,47.18,47.23,47.18,47.22,16667.0,46.6314,46.6808,46.6314,46.6709,16667.0
2019-12-17 12:00:00,47.22,47.24,47.19,47.24,22401.0,46.6709,46.6907,46.6413,46.6907,22401.0
2019-12-17 12:05:00,47.24,47.27,47.23,47.26,43345.0,46.6907,46.7203,46.6808,46.7105,43345.0
2019-12-17 12:10:00,47.25,47.25,47.19,47.19,15613.0,46.7006,46.7006,46.6413,46.6413,15613.0
2019-12-17 12:15:00,47.2,47.21,47.19,47.2,9571.0,46.6512,46.661,46.6413,46.6512,9571.0
2019-12-17 12:20:00,47.2,47.2,47.16,47.17,15771.0,46.6512,46.6512,46.6116,46.6215,15771.0
2019-12-17 12:25:00,47.17,47.19,47.16,47.19,10915.0,46.6215,46.6413,46.6116,46.6413,10915.0
2019-12-17 12:30:00,47.19,47.24,47.19,47.21,14837.0,46.6413,46.6907,46.6413,46.661,14837.0
2019-12-17 12:35:00,47.21,47.26,47.2,47.26,11118.0,46.661,46.7105,46.6512,46.7105,11118.0
2019-12-17 12:40:00,47.26,47.3,47.25,47.3,17391.0,46.7105,46.75,46.7006,46.75,17391.0
2019-12-17 12:45:00,47.3,47.3,47.25,47.27,25935.0,46.75,46.75,46.7006,46.7203,25935.0
2019-12-17 12:50:00,47.28,47.29,47.26,47.26,12055.0,46.7302,46.7401,46.7105,46.7105,12055.0
2019-12-17 12:55:00,47.26,47.31,47.26,47.3,11301.0,46.7105,46.7599,46.7105,46.75,11301.0
2019-12-17 13:00:00,47.31,47.31,47.2,47.26,134516.0,46.7599,46.7599,46.6512,46.7105,134516.0
2019-12-17 13:05:00,47.26,47.3,47.24,47.29,16837.0,46.7105,46.75,46.6907,46.7401,16837.0
2019-12-17 13:10:00,47.28,47.31,47.27,47.29,16678.0,46.7302,46.7599,46.7203,46.7401,16678.0
2019-12-17 13:15:00,47.29,47.29,47.23,47.26,13179.0,46.7401,46.7401,46.6808,46.7105,13179.0
2019-12-17 13:20:00,47.26,47.28,47.23,47.25,12239.0,46.7105,46.7302,46.6808,46.7006,12239.0
2019-12-17 13:25:00,47.23,47.27,47.23,47.26,8416.0,46.6808,46.7203,46.6808,46.7105,8416.0
2019-12-17 13:30:00,47.25,47.25,47.21,47.23,11967.0,46.7006,46.7006,46.661,46.6808,11967.0
2019-12-17 13:35:00,47.23,47.23,47.2,47.21,12338.0,46.6808,46.6808,46.6512,46.661,12338.0
2019-12-17 13:40:00,47.21,47.21,47.18,47.2,11432.0,46.661,46.661,46.6314,46.6512,11432.0
2019-12-17 13:45:00,47.2,47.21,47.16,47.19,20086.0,46.6512,46.661,46.6116,46.6413,20086.0
2019-12-17 13:50:00,47.19,47.22,47.18,47.22,12069.0,46.6413,46.6709,46.6314,46.6709,12069.0
2019-12-17 13:55:00,47.22,47.23,47.21,47.23,42370.0,46.6709,46.6808,46.661,46.6808,42370.0
2019-12-17 14:00:00,47.23,47.23,47.18,47.19,27235.0,46.6808,46.6808,46.6314,46.6413,27235.0
2019-12-17 14:05:00,47.2,47.2,47.16,47.18,20552.0,46.6512,46.6512,46.6116,46.6314,20552.0
2019-12-17 14:10:00,47.18,47.2,47.16,47.18,18211.0,46.6314,46.6512,46.6116,46.6314,18211.0
2019-12-17 14:15:00,47.18,47.18,47.17,47.18,12482.0,46.6314,46.6314,46.6215,46.6314,12482.0
2019-12-17 14:20:00,47.17,47.18,47.16,47.16,24358.0,46.6215,46.6314,46.6116,46.6116,24358.0
2019-12-17 14:25:00,47.16,47.17,47.14,47.15,20630.0,46.6116,46.6215,46.5919,46.6017,20630.0
2019-12-17 14:30:00,47.15,47.15,47.04,47.05,30193.0,46.6017,46.6017,46.493,46.5029,30193.0
2019-12-17 14:35:00,47.05,47.11,47.05,47.11,26435.0,46.5029,46.5622,46.5029,46.5622,26435.0
2019-12-17 14:40:00,47.11,47.15,47.11,47.15,24109.0,46.5622,46.6017,46.5622,46.6017,24109.0
2019-12-17 14:45:00,47.15,47.18,47.14,47.18,37090.0,46.6017,46.6314,46.5919,46.6314,37090.0
2019-12-17 14:50:00,47.17,47.19,47.16,47.19,13468.0,46.6215,46.6413,46.6116,46.6413,13468.0
2019-12-17 14:55:00,47.19,47.24,47.19,47.23,44409.0,46.6413,46.6907,46.6413,46.6808,44409.0
2019-12-17 15:00:00,47.23,47.25,47.21,47.23,42358.0,46.6808,46.7006,46.661,46.6808,42358.0
2019-12-17 15:05:00,47.22,47.24,47.22,47.23,18207.0,46.6709,46.6907,46.6709,46.6808,18207.0
2019-12-17 15:10:00,47.23,47.25,47.18,47.19,31429.0,46.6808,46.7006,46.6314,46.6413,31429.0
2019-12-17 15:15:00,47.19,47.2,47.17,47.2,21398.0,46.6413,46.6512,46.6215,46.6512,21398.0
2019-12-17 15:20:00,47.2,47.2,47.16,47.2,29540.0,46.6512,46.6512,46.6116,46.6512,29540.0
2019-12-17 15:25:00,47.19,47.22,47.18,47.21,17801.0,46.6413,46.6709,46.6314,46.661,17801.0
2019-12-17 15:30:00,47.22,47.22,47.18,47.21,39918.0,46.6709,46.6709,46.6314,46.661,39918.0
2019-12-17 15:35:00,47.21,47.23,47.18,47.22,45057.0,46.661,46.6808,46.6314,46.6709,45057.0
2019-12-17 15:40:00,47.22,47.23,47.21,47.21,26841.0,46.6709,46.6808,46.661,46.661,26841.0
2019-12-17 15:45:00,47.22,47.22,47.17,47.19,49274.0,46.6709,46.6709,46.6215,46.6413,49274.0
2019-12-17 15:50:00,47.19,47.21,47.18,47.19,74286.0,46.6413,46.661,46.6314,46.6413,74286.0
2019-12-17 15:55:00,47.19,47.26,47.18,47.19,168213.0,46.6413,46.7105,46.6314,46.6413,168213.0
2019-12-18 09:30:00,46.95,47.09,46.9,47.0,130731.0,46.4041,46.5424,46.3547,46.4535,130731.0
2019-12-18 09:35:00,47.01,47.04,46.91,47.0,48927.0,46.4634,46.493,46.3645,46.4535,48927.0
2019-12-18 09:40:00,47.01,47.01,46.83,46.9,94005.0,46.4634,46.4634,46.2855,46.3547,94005.0
2019-12-18 09:45:00,46.9,46.95,46.88,46.94,112740.0,46.3547,46.4041,46.3349,46.3942,112740.0
2019-12-18 09:50:00,46.95,46.98,46.9,46.96,63618.0,46.4041,46.4337,46.3547,46.414,63618.0
2019-12-18 09:55:00,46.95,46.96,46.87,46.9,132338.0,46.4041,46.414,46.325,46.3547,132338.0
2019-12-18 10:00:00,46.88,46.97,46.86,46.96,117994.0,46.3349,46.4238,46.3151,46.414,117994.0
2019-12-18 10:05:00,46.96,47.03,46.94,47.01,69235.0,46.414,46.4831,46.3942,46.4634,69235.0
2019-12-18 10:10:00,47.0,47.01,46.94,46.99,35197.0,46.4535,46.4634,46.3942,46.4436,35197.0
2019-12-18 10:15:00,46.99,47.12,46.98,47.12,43607.0,46.4436,46.5721,46.4337,46.5721,43607.0
2019-12-18 10:20:00,47.12,47.16,47.09,47.14,25657.0,46.5721,46.6116,46.5424,46.5919,25657.0
2019-12-18 10:25:00,47.15,47.16,47.08,47.08,31156.0,46.6017,46.6116,46.5326,46.5326,31156.0
2019-12-18 10:30:00,47.08,47.12,47.02,47.02,29809.0,46.5326,46.5721,46.4733,46.4733,29809.0
2019-12-18 10:35:00,47.02,47.05,46.97,47.0,21100.0,46.4733,46.5029,46.4238,46.4535,21100.0
2019-12-18 10:40:00,46.99,47.0,46.95,46.95,30257.0,46.4436,46.4535,46.4041,46.4041,30257.0
2019-12-18 10:45:00,46.95,46.99,46.93,46.99,27849.0,46.4041,46.4436,46.3843,46.4436,27849.0
2019-12-18 10:50:00,46.99,47.03,46.98,47.03,15653.0,46.4436,46.4831,46.4337,46.4831,15653.0
2019-12-18 10:55:00,47.02,47.06,47.01,47.04,22249.0,46.4733,46.5128,46.4634,46.493,22249.0
2019-12-18 11:00:00,47.05,47.08,47.03,47.04,15700.0,46.5029,46.5326,46.4831,46.493,15700.0
2019-12-18 11:05:00,47.04,47.07,47.03,47.04,17011.0,46.493,46.5227,46.4831,46.493,17011.0
2019-12-18 11:10:00,47.04,47.11,47.04,47.09,17261.0,46.493,46.5622,46.493,46.5424,17261.0
2019-12-18 11:15:00,47.08,47.09,47.01,47.03,18476.0,46.5326,46.5424,46.4634,46.4831,18476.0
2019-12-18 11:20:00,47.02,47.05,46.97,47.04,263055.0,46.4733,46.5029,46.4238,46.493,263055.0
2019-12-18 11:25:00,47.04,47.04,46.96,46.97,187387.0,46.493,46.493,46.414,46.4238,187387.0
2019-12-18 11:30:00,46.97,47.01,46.92,46.93,150756.0,46.4238,46.4634,46.3744,46.3843,150756.0
2019-12-18 11:35:00,46.93,46.97,46.89,46.96,22614.0,46.3843,46.4238,46.3448,46.414,22614.0
2019-12-18 11:40:00,46.95,46.95,46.87,46.89,23909.0,46.4041,46.4041,46.325,46.3448,23909.0
2019-12-18 11:45:00,46.89,46.92,46.88,46.88,19894.0,46.3448,46.3744,46.3349,46.3349,19894.0
2019-12-18 11:50:00,46.88,46.89,46.84,46.86,23899.0,46.3349,46.3448,46.2953,46.3151,23899.0
2019-12-18 11:55:00,46.86,46.86,46.79,46.79,44092.0,46.3151,46.3151,46.2459,46.2459,44092.0
2019-12-18 12:00:00,46.8,46.85,46.79,46.84,11653.0,46.2558,46.3052,46.2459,46.2953,11653.0
2019-12-18 12:05:00,46.84,46.85,46.78,46.8,18594.0,46.2953,46.3052,46.236,46.2558,18594.0
2019-12-18 12:10:00,46.79,46.81,46.75,46.75,13531.0,46.2459,46.2657,46.2064,46.2064,13531.0
2019-12-18 12:15:00,46.76,46.84,46.76,46.81,55311.0,46.2163,46.2953,46.2163,46.2657,55311.0
2019-12-18 12:20:00,46.8,46.86,46.78,46.82,232698.0,46.2558,46.3151,46.236,46.2756,232698.0
2019-12-18 12:25:00,46.82,46.92,46.82,46.92,32219.0,46.2756,46.3744,46.2756,46.3744,32219.0
2019-12-18 12:30:00,46.92,46.93,46.85,46.89,83199.0,46.3744,46.3843,46.3052,46.3448,83199.0
2019-12-18 12:35:00,46.89,46.91,46.88,46.88,10805.0,46.3448,46.3645,46.3349,46.3349,10805.0
2019-12-18 12:40:00,46.89,46.91,46.88,46.89,12615.0,46.3448,46.3645,46.3349,46.3448,12615.0
2019-12-18 12:45:00,46.89,46.9,46.85,46.89,281929.0,46.3448,46.3547,46.3052,46.3448,281929.0
2019-12-18 12:50:00,46.9,46.9,46.87,46.88,13483.0,46.3547,46.3547,46.325,46.3349,13483.0
2019-12-18 12:55:00,46.89,46.9,46.79,46.8,20872.0,46.3448,46.3547,46.2459,46.2558,20872.0
2019-12-18 13:00:00,46.8,46.84,46.79,46.83,8392.0,46.2558,46.2953,46.2459,46.2855,8392.0
2019-12-18 13:05:00,46.83,46.84,46.8,46.81,9081.0,46.2855,46.2953,46.2558,46.2657,9081.0
2019-12-18 13:10:00,46.8,46.81,46.8,46.81,7509.0,46.2558,46.2657,46.2558,46.2657,7509.0
2019-12-18 13:15:00,46.8,46.82,46.75,46.76,33469.0,46.2558,46.2756,46.2064,46.2163,33469.0
2019-12-18 13:20:00,46.76,46.77,46.72,46.75,65646.0,46.2163,46.2262,46.1767,46.2064,65646.0
2019-12-18 13:25:00,46.75,46.8,46.75,46.79,12702.0,46.2064,46.2558,46.2064,46.2459,12702.0
2019-12-18 13:30:00,46.79,46.85,46.78,46.84,14274.0,46.2459,46.3052,46.236,46.2953,14274.0
2019-12-18 13:35:00,46.83,46.89,46.83,46.84,20611.0,46.2855,46.3448,46.2855,46.2953,20611.0
2019-12-18 13:40:00,46.84,46.88,46.84,46.86,12287.0,46.2953,46.3349,46.2953,46.3151,12287.0
2019-12-18 13:45:00,46.86,46.86,46.83,46.86,10667.0,46.3151,46.3151,46.2855,46.3151,10667.0
2019-12-18 13:50:00,46.86,46.86,46.8,46.8,27141.0,46.3151,46.3151,46.2558,46.2558,27141.0
2019-12-18 13:55:00,46.79,46.81,46.77,46.79,14565.0,46.2459,46.2657,46.2262,46.2459,14565.0
2019-12-18 14:00:00,46.79,46.83,46.65,46.69,81165.0,46.2459,46.2855,46.1076,46.1471,81165.0
2019-12-18 14:05:00,46.69,46.7,46.61,46.65,91583.0,46.1471,46.157,46.068,46.1076,91583.0
2019-12-18 14:10:00,46.65,46.69,46.65,46.67,27545.0,46.1076,46.1471,46.1076,46.1273,27545.0
2019-12-18 14:15:00,46.66,46.67,46.57,46.59,28728.0,46.1174,46.1273,46.0285,46.0483,28728.0
2019-12-18 14:20:00,46.6,46.62,46.58,46.61,48116.0,46.0581,46.0779,46.0384,46.068,48116.0
2019-12-18 14:25:00,46.61,46.66,46.6,46.63,19226.0,46.068,46.1174,46.0581,46.0878,19226.0
2019-12-18 14:30:00,46.63,46.68,46.63,46.68,23274.0,46.0878,46.1372,46.0878,46.1372,23274.0
2019-12-18 14:35:00,46.68,46.75,46.68,46.75,18290.0,46.1372,46.2064,46.1372,46.2064,18290.0
2019-12-18 14:40:00,46.75,46.76,46.73,46.74,24218.0,46.2064,46.2163,46.1866,46.1965,24218.0
2019-12-18 14:45:00,46.73,46.75,46.72,46.73,30151.0,46.1866,46.2064,46.1767,46.1866,30151.0
2019-12-18 14:50:00,46.73,46.77,46.73,46.76,25338.0,46.1866,46.2262,46.1866,46.2163,25338.0
2019-12-18 14:55:00,46.75,46.79,46.74,46.78,21346.0,46.2064,46.2459,46.1965,46.236,21346.0
2019-12-18 15:00:00,46.78,46.79,46.76,46.78,18074.0,46.236,46.2459,46.2163,46.236,18074.0
2019-12-18 15:05:00,46.78,46.84,46.77,46.82,49121.0,46.236,46.2953,46.2262,46.2756,49121.0
2019-12-18 15:10:00,46.83,46.84,46.77,46.79,396376.0,46.2855,46.2953,46.2262,46.2459,396376.0
2019-12-18 15:15:00,46.8,46.8,46.71,46.74,26482.0,46.2558,46.2558,46.1669,46.1965,26482.0
2019-12-18 15:20:00,46.75,46.75,46.72,46.75,31452.0,46.2064,46.2064,46.1767,46.2064,31452.0
2019-12-18 15:25:00,46.74,46.75,46.72,46.73,26944.0,46.1965,46.2064,46.1767,46.1866,26944.0
2019-12-18 15:30:00,46.73,46.73,46.67,46.67,78243.0,46.1866,46.1866,46.1273,46.1273,78243.0
2019-12-18 15:35:00,46.67,46.73,46.61,46.72,203419.0,46.1273,46.1866,46.068,46.1767,203419.0
2019-12-18 15:40:00,46.72,46.75,46.71,46.74,359862.0,46.1767,46.2064,46.1669,46.1965,359862.0
2019-12-18 15:45:00,46.75,46.75,46.69,46.71,208860.0,46.2064,46.2064,46.1471,46.1669,208860.0
2019-12-18 15:50:00,46.7,46.72,46.64,46.64,181362.0,46.157,46.1767,46.0977,46.0977,181362.0
2019-12-18 15:55:00,46.65,46.66,46.57,46.59,385307.0,46.1076,46.1174,46.0285,46.0483,385307.0
2019-12-19 09:30:00,46.69,46.74,46.6,46.73,109146.0,46.1471,46.1965,46.0581,46.1866,109146.0
2019-12-19 09:35:00,46.72,46.81,46.66,46.73,49560.0,46.1767,46.2657,46.1174,46.1866,49560.0
2019-12-19 09:40:00,46.74,46.76,46.69,46.76,19163.0,46.1965,46.2163,46.1471,46.2163,19163.0
2019-12-19 09:45:00,46.77,46.78,46.64,46.65,55388.0,46.2262,46.236,46.0977,46.1076,55388.0
2019-12-19 09:50:00,46.64,46.75,46.64,46.73,28932.0,46.0977,46.2064,46.0977,46.1866,28932.0
2019-12-19 09:55:00,46.73,46.74,46.69,46.72,33367.0,46.1866,46.1965,46.1471,46.1767,33367.0
2019-12-19 10:00:00,46.72,46.76,46.64,46.64,38414.0,46.1767,46.2163,46.0977,46.0977,38414.0
2019-12-19 10:05:00,46.64,46.66,46.61,46.64,17737.0,46.0977,46.1174,46.068,46.0977,17737.0
2019-12-19 10:10:00,46.64,46.71,46.63,46.66,25588.0,46.0977,46.1669,46.0878,46.1174,25588.0
2019-12-19 10:15:00,46.65,46.67,46.61,46.62,17492.0,46.1076,46.1273,46.068,46.0779,17492.0
2019-12-19 10:20:00,46.61,46.67,46.57,46.64,54313.0,46.068,46.1273,46.0285,46.0977,54313.0
2019-12-19 10:25:00,46.63,46.78,46.63,46.78,30775.0,46.0878,46.236,46.0878,46.236,30775.0
2019-12-19 10:30:00,46.78,46.84,46.76,46.82,18918.0,46.236,46.2953,46.2163,46.2756,18918.0
2019-12-19 10:35:00,46.83,46.89,46.81,46.88,30224.0,46.2855,46.3448,46.2657,46.3349,30224.0
2019-12-19 10:40:00,46.88,46.91,46.83,46.89,48104.0,46.3349,46.3645,46.2855,46.3448,48104.0
2019-12-19 10:45:00,46.88,46.92,46.82,46.84,44348.0,46.3349,46.3744,46.2756,46.2953,44348.0
2019-12-19 10:50:00,46.84,46.85,46.79,46.82,46349.0,46.2953,46.3052,46.2459,46.2756,46349.0
2019-12-19 10:55:00,46.82,46.82,46.74,46.76,35596.0,46.2756,46.2756,46.1965,46.2163,35596.0
2019-12-19 11:00:00,46.76,46.78,46.72,46.78,18960.0,46.2163,46.236,46.1767,46.236,18960.0
2019-12-19 11:05:00,46.78,46.79,46.75,46.76,13626.0,46.236,46.2459,46.2064,46.2163,13626.0
2019-12-19 11:10:00,46.76,46.82,46.73,46.8,54690.0,46.2163,46.2756,46.1866,46.2558,54690.0
2019-12-19 11:15:00,46.8,46.86,46.8,46.84,52662.0,46.2558,46.3151,46.2558,46.2953,52662.0
2019-12-19 11:20:00,46.84,46.89,46.82,46.86,23253.0,46.2953,46.3448,46.2756,46.3151,23253.0
2019-12-19 11:25:00,46.86,46.87,46.82,46.85,19523.0,46.3151,46.325,46.2756,46.3052,19523.0
2019-12-19 11:30:00,46.85,46.88,46.8,46.83,41027.0,46.3052,46.3349,46.2558,46.2855,41027.0
2019-12-19 11:35:00,46.82,46.91,46.82,46.85,40072.0,46.2756,46.3645,46.2756,46.3052,40072.0
2019-12-19 11:40:00,46.85,46.88,46.81,46.88,41727.0,46.3052,46.3349,46.2657,46.3349,41727.0
2019-12-19 11:45:00,46.87,46.91,46.81,46.87,65048.0,46.325,46.3645,46.2657,46.325,65048.0
2019-12-19 11:50:00,46.88,46.95,46.83,46.89,115698.0,46.3349,46.4041,46.2855,46.3448,115698.0
2019-12-19 11:55:00,46.9,46.94,46.9,46.91,23289.0,46.3547,46.3942,46.3547,46.3645,23289.0
2019-12-19 12:00:00,46.92,46.98,46.9,46.96,47745.0,46.3744,46.4337,46.3547,46.414,47745.0
2019-12-19 12:05:00,46.97,46.98,46.95,46.98,35459.0,46.4238,46.4337,46.4041,46.4337,35459.0
2019-12-19 12:10:00,46.98,47.02,46.88,46.93,118357.0,46.4337,46.4733,46.3349,46.3843,118357.0
2019-12-19 12:15:00,46.93,46.96,46.92,46.94,19728.0,46.3843,46.414,46.3744,46.3942,19728.0
2019-12-19 12:20:00,46.96,47.03,46.95,47.03,41323.0,46.414,46.4831,46.4041,46.4831,41323.0
2019-12-19 12:25:00,47.02,47.02,46.97,46.98,20378.0,46.4733,46.4733,46.4238,46.4337,20378.0
2019-12-19 12:30:00,46.98,47.0,46.97,46.98,16259.0,46.4337,46.4535,46.4238,46.4337,16259.0
2019-12-19 12:35:00,46.98,46.99,46.94,46.96,16192.0,46.4337,46.4436,46.3942,46.414,16192.0
2019-12-19 12:40:00,46.95,46.97,46.93,46.95,55708.0,46.4041,46.4238,46.3843,46.4041,55708.0
2019-12-19 12:45:00,46.95,46.96,46.93,46.95,24679.0,46.4041,46.414,46.3843,46.4041,24679.0
2019-12-19 12:50:00,46.95,46.95,46.9,46.9,22355.0,46.4041,46.4041,46.3547,46.3547,22355.0
2019-12-19 12:55:00,46.91,46.91,46.89,46.9,49092.0,46.3645,46.3645,46.3448,46.3547,49092.0
2019-12-19 13:00:00,46.9,46.92,46.86,46.87,26633.0,46.3547,46.3744,46.3151,46.325,26633.0
2019-12-19 13:05:00,46.87,46.87,46.74,46.76,41532.0,46.325,46.325,46.1965,46.2163,41532.0
2019-12-19 13:10:00,46.75,46.77,46.7,46.7,54979.0,46.2064,46.2262,46.157,46.157,54979.0
2019-12-19 13:15:00,46.71,46.77,46.67,46.77,55605.0,46.1669,46.2262,46.1273,46.2262,55605.0
2019-12-19 13:20:00,46.77,46.81,46.76,46.77,19776.0,46.2262,46.2657,46.2163,46.2262,19776.0
2019-12-19 13:25:00,46.77,46.84,46.76,46.82,17431.0,46.2262,46.2953,46.2163,46.2756,17431.0
2019-12-19 13:30:00,46.82,46.91,46.82,46.88,36466.0,46.2756,46.3645,46.2756,46.3349,36466.0
2019-12-19 13:35:00,46.87,46.87,46.79,46.83,27078.0,46.325,46.325,46.2459,46.2855,27078.0
2019-12-19 13:40:00,46.83,46.84,46.66,46.74,67678.0,46.2855,46.2953,46.1174,46.1965,67678.0
2019-12-19 13:45:00,46.75,46.75,46.62,46.71,43179.0,46.2064,46.2064,46.0779,46.1669,43179.0
2019-12-19 13:50:00,46.71,46.77,46.71,46.74,13564.0,46.1669,46.2262,46.1669,46.1965,13564.0
2019-12-19 13:55:00,46.74,46.84,46.74,46.83,30971.0,46.1965,46.2953,46.1965,46.2855,30971.0
2019-12-19 14:00:00,46.84,46.86,46.81,46.86,17770.0,46.2953,46.3151,46.2657,46.3151,17770.0
2019-12-19 14:05:00,46.86,46.92,46.86,46.9,16879.0,46.3151,46.3744,46.3151,46.3547,16879.0
2019-12-19 14:10:00,46.91,46.92,46.89,46.91,16956.0,46.3645,46.3744,46.3448,46.3645,16956.0
2019-12-19 14:15:00,46.91,46.92,46.87,46.92,39047.0,46.3645,46.3744,46.325,46.3744,39047.0
2019-12-19 14:20:00,46.91,46.92,46.87,46.87,29077.0,46.3645,46.3744,46.325,46.325,29077.0
2019-12-19 14:25:00,46.88,46.89,46.82,46.83,27222.0,46.3349,46.3448,46.2756,46.2855,27222.0
2019-12-19 14:30:00,46.83,46.83,46.79,46.79,14771.0,46.2855,46.2855,46.2459,46.2459,14771.0
2019-12-19 14:35:00,46.8,46.81,46.72,46.73,24731.0,46.2558,46.2657,46.1767,46.1866,24731.0
2019-12-19 14:40:00,46.74,46.79,46.72,46.78,37814.0,46.1965,46.2459,46.1767,46.236,37814.0
2019-12-19 14:45:00,46.77,46.81,46.77,46.78,50418.0,46.2262,46.2657,46.2262,46.236,50418.0
2019-12-19 14:50:00,46.79,46.85,46.78,46.8,42486.0,46.2459,46.3052,46.236,46.2558,42486.0
2019-12-19 14:55:00,46.81,46.82,46.73,46.76,38595.0,46.2657,46.2756,46.1866,46.2163,38595.0
2019-12-19 15:00:00,46.77,46.79,46.76,46.78,30114.0,46.2262,46.2459,46.2163,46.236,30114.0
2019-12-19 15:05:00,46.77,46.79,46.76,46.77,39607.0,46.2262,46.2459,46.2163,46.2262,39607.0
2019-12-19 15:10:00,46.78,46.79,46.75,46.75,26091.0,46.236,46.2459,46.2064,46.2064,26091.0
2019-12-19 15:15:00,46.75,46.77,46.74,46.76,22185.0,46.2064,46.2262,46.1965,46.2163,22185.0
2019-12-19 15:20:00,46.76,46.76,46.73,46.74,33760.0,46.2163,46.2163,46.1866,46.1965,33760.0
2019-12-19 15:25:00,46.74,46.75,46.68,46.69,91844.0,46.1965,46.2064,46.1372,46.1471,91844.0
2019-12-19 15:30:00,46.69,46.7,46.63,46.7,78540.0,46.1471,46.157,46.0878,46.157,78540.0
2019-12-19 15:35:00,46.7,46.73,46.64,46.64,67936.0,46.157,46.1866,46.0977,46.0977,67936.0
2019-12-19 15:40:00,46.65,46.67,46.6,46.64,71376.0,46.1076,46.1273,46.0581,46.0977,71376.0
2019-12-19 15:45:00,46.64,46.65,46.58,46.58,83568.0,46.0977,46.1076,46.0384,46.0384,83568.0
2019-12-19 15:50:00,46.58,46.64,46.57,46.62,146459.0,46.0384,46.0977,46.0285,46.0779,146459.0
2019-12-19 15:55:00,46.61,46.65,46.57,46.64,258574.0,46.068,46.1076,46.0285,46.0977,258574.0
2019-12-20 09:30:00,48.9,48.95,48.26,48.95,688826.0,48.3314,48.3808,47.6988,48.3808,688826.0
2019-12-20 09:35:00,48.94,49.47,48.94,49.11,438995.0,48.3709,48.8948,48.3709,48.539,438995.0
2019-12-20 09:40:00,49.1,49.73,48.94,49.68,285757.0,48.5291,49.1517,48.3709,49.1023,285757.0
2019-12-20 09:45:00,49.67,50.17,49.65,50.01,371131.0,49.0924,49.5866,49.0727,49.4285,371131.0
2019-12-20 09:50:00,50.02,50.15,49.71,50.13,221509.0,49.4384,49.5669,49.132,49.5471,221509.0
2019-12-20 09:55:00,50.12,50.52,50.05,50.08,403395.0,49.5372,49.9326,49.468,49.4977,403395.0
2019-12-20 10:00:00,50.08,50.37,50.01,50.24,198661.0,49.4977,49.7843,49.4285,49.6558,198661.0
2019-12-20 10:05:00,50.24,50.63,50.2,50.62,243293.0,49.6558,50.0413,49.6163,50.0314,243293.0
2019-12-20 10:10:00,50.63,50.76,50.5,50.62,302950.0,50.0413,50.1698,49.9128,50.0314,302950.0
2019-12-20 10:15:00,50.63,50.88,50.56,50.79,367044.0,50.0413,50.2884,49.9721,50.1994,367044.0
2019-12-20 10:20:00,50.8,50.88,50.71,50.86,369123.0,50.2093,50.2884,50.1203,50.2686,369123.0
2019-12-20 10:25:00,50.87,51.19,50.87,51.07,239345.0,50.2785,50.5948,50.2785,50.4762,239345.0
2019-12-20 10:30:00,51.08,51.13,50.93,51.12,195457.0,50.486,50.5355,50.3378,50.5256,195457.0
2019-12-20 10:35:00,51.11,51.11,50.92,51.07,158065.0,50.5157,50.5157,50.3279,50.4762,158065.0
2019-12-20 10:40:00,51.08,51.21,50.83,50.85,213812.0,50.486,50.6145,50.239,50.2587,213812.0
2019-12-20 10:45:00,50.85,50.9,50.55,50.59,267170.0,50.2587,50.3081,49.9622,50.0017,267170.0
2019-12-20 10:50:00,50.61,50.69,50.38,50.58,229186.0,50.0215,50.1006,49.7942,49.9919,229186.0
2019-12-20 10:55:00,50.57,50.58,50.33,50.37,272398.0,49.982,49.9919,49.7448,49.7843,272398.0
2019-12-20 11:00:00,50.38,50.57,50.34,50.51,218798.0,49.7942,49.982,49.7547,49.9227,218798.0
2019-12-20 11:05:00,50.5,50.84,50.46,50.82,199166.0,49.9128,50.2488,49.8733,50.2291,199166.0
2019-12-20 11:10:00,50.85,50.87,50.73,50.77,89668.0,50.2587,50.2785,50.1401,50.1797,89668.0
2019-12-20 11:15:00,50.79,50.8,50.67,50.68,123102.0,50.1994,50.2093,50.0808,50.0907,123102.0
2019-12-20 11:20:00,50.68,50.79,50.56,50.68,298033.0,50.0907,50.1994,49.9721,50.0907,298033.0
2019-12-20 11:25:00,50.68,50.7,50.5,50.53,202964.0,50.0907,50.1105,49.9128,49.9424,202964.0
2019-12-20 11:30:00,50.53,50.6,50.41,50.44,228044.0,49.9424,50.0116,49.8238,49.8535,228044.0
2019-12-20 11:35:00,50.43,50.47,50.18,50.18,149186.0,49.8436,49.8831,49.5965,49.5965,149186.0
2019-12-20 11:40:00,50.15,50.21,50.0,50.04,175598.0,49.5669,49.6262,49.4186,49.4581,175598.0
2019-12-20 11:45:00,50.05,50.17,49.85,49.86,195963.0,49.468,49.5866,49.2703,49.2802,195963.0
2019-12-20 11:50:00,49.86,49.91,49.66,49.67,168983.0,49.2802,49.3297,49.0826,49.0924,168983.0
2019-12-20 11:55:00,49.67,49.75,49.53,49.73,244980.0,49.0924,49.1715,48.9541,49.1517,244980.0
2019-12-20 12:00:00,49.75,49.98,49.74,49.84,132165.0,49.1715,49.3988,49.1616,49.2605,132165.0
2019-12-20 12:05:00,49.83,49.94,49.74,49.89,168926.0,49.2506,49.3593,49.1616,49.3099,168926.0
2019-12-20 12:10:00,49.89,50.17,49.89,50.15,138663.0,49.3099,49.5866,49.3099,49.5669,138663.0
2019-12-20 12:15:00,50.15,50.27,50.12,50.2,107745.0,49.5669,49.6855,49.5372,49.6163,107745.0
2019-12-20 12:20:00,50.21,50.32,50.19,50.22,128119.0,49.6262,49.7349,49.6064,49.636,128119.0
2019-12-20 12:25:00,50.24,50.34,50.14,50.3,130401.0,49.6558,49.7547,49.557,49.7151,130401.0
2019-12-20 12:30:00,50.31,50.34,50.08,50.1,153690.0,49.725,49.7547,49.4977,49.5174,153690.0
2019-12-20 12:35:00,50.11,50.19,50.08,50.14,118054.0,49.5273,49.6064,49.4977,49.557,118054.0
2019-12-20 12:40:00,50.14,50.15,49.96,50.1,139205.0,49.557,49.5669,49.3791,49.5174,139205.0
2019-12-20 12:45:00,50.1,50.16,50.04,50.16,72035.0,49.5174,49.5767,49.4581,49.5767,72035.0
2019-12-20 12:50:00,50.16,50.24,50.04,50.06,91774.0,49.5767,49.6558,49.4581,49.4779,91774.0
2019-12-20 12:55:00,50.07,50.08,50.0,50.05,87108.0,49.4878,49.4977,49.4186,49.468,87108.0
2019-12-20 13:00:00,50.04,50.23,50.0,50.17,88864.0,49.4581,49.6459,49.4186,49.5866,88864.0
2019-12-20 13:05:00,50.18,50.34,50.17,50.31,88194.0,49.5965,49.7547,49.5866,49.725,88194.0
2019-12-20 13:10:00,50.31,50.4,50.26,50.26,77042.0,49.725,49.814,49.6756,49.6756,77042.0
2019-12-20 13:15:00,50.28,50.29,50.15,50.24,82914.0,49.6953,49.7052,49.5669,49.6558,82914.0
2019-12-20 13:20:00,50.23,50.38,50.22,50.31,48533.0,49.6459,49.7942,49.636,49.725,48533.0
2019-12-20 13:25:00,50.3,50.31,50.26,50.29,41634.0,49.7151,49.725,49.6756,49.7052,41634.0
2019-12-20 13:30:00,50.28,50.28,50.17,50.23,41931.0,49.6953,49.6953,49.5866,49.6459,41931.0
2019-12-20 13:35:00,50.23,50.25,50.15,50.15,37274.0,49.6459,49.6657,49.5669,49.5669,37274.0
2019-12-20 13:40:00,50.15,50.21,50.11,50.12,45597.0,49.5669,49.6262,49.5273,49.5372,45597.0
2019-12-20 13:45:00,50.12,50.18,50.09,50.15,51088.0,49.5372,49.5965,49.5076,49.5669,51088.0
2019-12-20 13:50:00,50.14,50.15,49.96,49.98,72036.0,49.557,49.5669,49.3791,49.3988,72036.0
2019-12-20 13:55:00,49.99,50.09,49.98,50.02,62039.0,49.4087,49.5076,49.3988,49.4384,62039.0
2019-12-20 14:00:00,50.03,50.05,49.9,49.92,62107.0,49.4483,49.468,49.3198,49.3395,62107.0
2019-12-20 14:05:00,49.92,50.04,49.86,49.96,58997.0,49.3395,49.4581,49.2802,49.3791,58997.0
2019-12-20 14:10:00,49.96,49.97,49.87,49.93,43279.0,49.3791,49.389,49.2901,49.3494,43279.0
2019-12-20 14:15:00,49.94,49.97,49.84,49.91,63663.0,49.3593,49.389,49.2605,49.3297,63663.0
2019-12-20 14:20:00,49.91,50.0,49.87,50.0,53342.0,49.3297,49.4186,49.2901,49.4186,53342.0
2019-12-20 14:25:00,50.0,50.06,49.97,50.04,45771.0,49.4186,49.4779,49.389,49.4581,45771.0
2019-12-20 14:30:00,50.05,50.05,49.93,50.03,54929.0,49.468,49.468,49.3494,49.4483,54929.0
2019-12-20 14:35:00,50.03,50.03,49.92,49.98,53932.0,49.4483,49.4483,49.3395,49.3988,53932.0
2019-12-20 14:40:00,50.0,50.04,49.98,50.04,55894.0,49.4186,49.4581,49.3988,49.4581,55894.0
2019-12-20 14:45:00,50.04,50.09,50.01,50.05,68304.0,49.4581,49.5076,49.4285,49.468,68304.0
2019-12-20 14:50:00,50.05,50.13,50.01,50.09,76057.0,49.468,49.5471,49.4285,49.5076,76057.0
2019-12-20 14:55:00,50.09,50.17,50.07,50.15,64230.0,49.5076,49.5866,49.4878,49.5669,64230.0
2019-12-20 15:00:00,50.14,50.26,50.11,50.25,94465.0,49.557,49.6756,49.5273,49.6657,94465.0
2019-12-20 15:05:00,50.25,50.31,50.21,50.21,126876.0,49.6657,49.725,49.6262,49.6262,126876.0
2019-12-20 15:10:00,50.21,50.3,50.2,50.29,118418.0,49.6262,49.7151,49.6163,49.7052,118418.0
2019-12-20 15:15:00,50.28,50.39,50.22,50.38,168873.0,49.6953,49.8041,49.636,49.7942,168873.0
2019-12-20 15:20:00,50.37,50.43,50.31,50.34,162373.0,49.7843,49.8436,49.725,49.7547,162373.0
2019-12-20 15:25:00,50.34,50.34,50.22,50.23,96210.0,49.7547,49.7547,49.636,49.6459,96210.0
2019-12-20 15:30:00,50.23,50.25,50.09,50.16,150135.0,49.6459,49.6657,49.5076,49.5767,150135.0
2019-12-20 15:35:00,50.16,50.21,50.11,50.14,108538.0,49.5767,49.6262,49.5273,49.557,108538.0
2019-12-20 15:40:00,50.13,50.14,50.05,50.09,135854.0,49.5471,49.557,49.468,49.5076,135854.0
2019-12-20 15:45:00,50.09,50.19,50.08,50.16,125584.0,49.5076,49.6064,49.4977,49.5767,125584.0
2019-12-20 15:50:00,50.17,50.19,50.06,50.07,215947.0,49.5866,49.6064,49.4779,49.4878,215947.0
2019-12-20 15:55:00,50.07,50.22,50.07,50.2,405577.0,49.4878,49.636,49.4878,49.6163,405577.0
2019-12-23 09:30:00,50.39,50.48,50.15,50.43,273737.0,49.8041,49.893,49.5669,49.8436,273737.0
2019-12-23 09:35:00,50.43,50.55,50.28,50.49,104818.0,49.8436,49.9622,49.6953,49.9029,104818.0
2019-12-23 09:40:00,50.48,50.58,50.41,50.5,70901.0,49.893,49.9919,49.8238,49.9128,70901.0
2019-12-23 09:45:00,50.5,50.5,50.35,50.39,51386.0,49.9128,49.9128,49.7645,49.8041,51386.0
2019-12-23 09:50:00,50.4,50.47,50.3,50.33,84754.0,49.814,49.8831,49.7151,49.7448,84754.0
2019-12-23 09:55:00,50.32,50.36,50.23,50.3,93319.0,49.7349,49.7744,49.6459,49.7151,93319.0
2019-12-23 10:00:00,50.3,50.56,50.3,50.56,64436.0,49.7151,49.9721,49.7151,49.9721,64436.0
2019-12-23 10:05:00,50.56,50.66,50.52,50.6,68980.0,49.9721,50.0709,49.9326,50.0116,68980.0
2019-12-23 10:10:00,50.6,50.63,50.51,50.52,51249.0,50.0116,50.0413,49.9227,49.9326,51249.0
2019-12-23 10:15:00,50.51,50.59,50.46,50.59,44804.0,49.9227,50.0017,49.8733,50.0017,44804.0
2019-12-23 10:20:00,50.59,50.73,50.58,50.72,64820.0,50.0017,50.1401,49.9919,50.1302,64820.0
2019-12-23 10:25:00,50.72,50.79,50.65,50.65,58361.0,50.1302,50.1994,50.061,50.061,58361.0
2019-12-23 10:30:00,50.64,50.66,50.56,50.62,50950.0,50.0512,50.0709,49.9721,50.0314,50950.0
2019-12-23 10:35:00,50.62,50.76,50.59,50.76,37113.0,50.0314,50.1698,50.0017,50.1698,37113.0
2019-12-23 10:40:00,50.76,50.8,50.73,50.77,65279.0,50.1698,50.2093,50.1401,50.1797,65279.0
2019-12-23 10:45:00,50.78,50.8,50.67,50.72,43159.0,50.1895,50.2093,50.0808,50.1302,43159.0
2019-12-23 10:50:00,50.71,50.77,50.63,50.67,44139.0,50.1203,50.1797,50.0413,50.0808,44139.0
2019-12-23 10:55:00,50.67,50.73,50.67,50.71,43809.0,50.0808,50.1401,50.0808,50.1203,43809.0
2019-12-23 11:00:00,50.71,50.83,50.71,50.83,38219.0,50.1203,50.239,50.1203,50.239,38219.0
2019-12-23 11:05:00,50.83,50.84,50.77,50.81,47462.0,50.239,50.2488,50.1797,50.2192,47462.0
2019-12-23 11:10:00,50.82,50.87,50.8,50.85,44627.0,50.2291,50.2785,50.2093,50.2587,44627.0
2019-12-23 11:15:00,50.85,50.9,50.83,50.83,66458.0,50.2587,50.3081,50.239,50.239,66458.0
2019-12-23 11:20:00,50.83,50.89,50.78,50.87,47407.0,50.239,50.2983,50.1895,50.2785,47407.0
2019-12-23 11:25:00,50.86,50.9,50.84,50.9,55558.0,50.2686,50.3081,50.2488,50.3081,55558.0
2019-12-23 11:30:00,50.89,50.93,50.87,50.89,53190.0,50.2983,50.3378,50.2785,50.2983,53190.0
2019-12-23 11:35:00,50.9,50.95,50.88,50.93,29276.0,50.3081,50.3576,50.2884,50.3378,29276.0
2019-12-23 11:40:00,50.93,50.98,50.92,50.97,33334.0,50.3378,50.3872,50.3279,50.3773,33334.0
2019-12-23 11:45:00,50.98,50.98,50.91,50.98,48424.0,50.3872,50.3872,50.318,50.3872,48424.0
2019-12-23 11:50:00,50.98,51.0,50.97,51.0,29237.0,50.3872,50.407,50.3773,50.407,29237.0
2019-12-23 11:55:00,51.0,51.0,50.95,50.97,27490.0,50.407,50.407,50.3576,50.3773,27490.0
2019-12-23 12:00:00,50.97,51.07,50.96,51.07,53412.0,50.3773,50.4762,50.3674,50.4762,53412.0
2019-12-23 12:05:00,51.07,51.14,51.06,51.14,52869.0,50.4762,50.5453,50.4663,50.5453,52869.0
2019-12-23 12:10:00,51.14,51.2,51.1,51.12,61224.0,50.5453,50.6047,50.5058,50.5256,61224.0
2019-12-23 12:15:00,51.12,51.17,51.06,51.17,44945.0,50.5256,50.575,50.4663,50.575,44945.0
2019-12-23 12:20:00,51.16,51.17,51.01,51.01,57397.0,50.5651,50.575,50.4169,50.4169,57397.0
2019-12-23 12:25:00,51.02,51.02,50.89,50.92,48801.0,50.4267,50.4267,50.2983,50.3279,48801.0
2019-12-23 12:30:00,50.91,50.96,50.83,50.89,50416.0,50.318,50.3674,50.239,50.2983,50416.0
2019-12-23 12:35:00,50.89,50.94,50.86,50.94,31657.0,50.2983,50.3477,50.2686,50.3477,31657.0
2019-12-23 12:40:00,50.94,50.98,50.92,50.94,33812.0,50.3477,50.3872,50.3279,50.3477,33812.0
2019-12-23 12:45:00,50.94,50.94,50.86,50.87,27086.0,50.3477,50.3477,50.2686,50.2785,27086.0
2019-12-23 12:50:00,50.88,50.89,50.77,50.79,27378.0,50.2884,50.2983,50.1797,50.1994,27378.0
2019-12-23 12:55:00,50.79,50.94,50.79,50.94,39731.0,50.1994,50.3477,50.1994,50.3477,39731.0
2019-12-23 13:00:00,50.93,50.98,50.91,50.92,31862.0,50.3378,50.3872,50.318,50.3279,31862.0
2019-12-23 13:05:00,50.91,51.02,50.91,50.96,47881.0,50.318,50.4267,50.318,50.3674,47881.0
2019-12-23 13:10:00,50.97,51.01,50.96,51.01,24826.0,50.3773,50.4169,50.3674,50.4169,24826.0
2019-12-23 13:15:00,51.01,51.12,50.99,51.12,34339.0,50.4169,50.5256,50.3971,50.5256,34339.0
2019-12-23 13:20:00,51.12,51.15,51.04,51.05,50616.0,50.5256,50.5552,50.4465,50.4564,50616.0
2019-12-23 13:25:00,51.05,51.11,51.04,51.11,18410.0,50.4564,50.5157,50.4465,50.5157,18410.0
2019-12-23 13:30:00,51.1,51.11,50.98,51.01,28875.0,50.5058,50.5157,50.3872,50.4169,28875.0
2019-12-23 13:35:00,51.02,51.05,50.99,51.01,22109.0,50.4267,50.4564,50.3971,50.4169,22109.0
2019-12-23 13:40:00,51.01,51.01,50.92,50.95,36847.0,50.4169,50.4169,50.3279,50.3576,36847.0
2019-12-23 13:45:00,50.95,50.95,50.9,50.93,23919.0,50.3576,50.3576,50.3081,50.3378,23919.0
2019-12-23 13:50:00,50.94,50.98,50.87,50.87,25522.0,50.3477,50.3872,50.2785,50.2785,25522.0
2019-12-23 13:55:00,50.88,50.95,50.87,50.94,27581.0,50.2884,50.3576,50.2785,50.3477,27581.0
2019-12-23 14:00:00,50.94,50.94,50.89,50.94,36243.0,50.3477,50.3477,50.2983,50.3477,36243.0
2019-12-23 14:05:00,50.94,50.96,50.91,50.96,24808.0,50.3477,50.3674,50.318,50.3674,24808.0
2019-12-23 14:10:00,50.96,50.97,50.87,50.94,36402.0,50.3674,50.3773,50.2785,50.3477,36402.0
2019-12-23 14:15:00,50.94,50.95,50.9,50.94,34509.0,50.3477,50.3576,50.3081,50.3477,34509.0
2019-12-23 14:20:00,50.94,51.0,50.91,50.99,28221.0,50.3477,50.407,50.318,50.3971,28221.0
2019-12-23 14:25:00,51.0,51.02,50.95,50.97,42143.0,50.407,50.4267,50.3576,50.3773,42143.0
2019-12-23 14:30:00,50.97,51.03,50.94,50.95,35818.0,50.3773,50.4366,50.3477,50.3576,35818.0
2019-12-23 14:35:00,50.94,50.96,50.92,50.93,21941.0,50.3477,50.3674,50.3279,50.3378,21941.0
2019-12-23 14:40:00,50.93,50.96,50.92,50.95,30049.0,50.3378,50.3674,50.3279,50.3576,30049.0
2019-12-23 14:45:00,50.95,51.0,50.93,51.0,28802.0,50.3576,50.407,50.3378,50.407,28802.0
2019-12-23 14:50:00,51.01,51.01,50.93,50.95,41924.0,50.4169,50.4169,50.3378,50.3576,41924.0
2019-12-23 14:55:00,50.96,51.01,50.96,51.0,33612.0,50.3674,50.4169,50.3674,50.407,33612.0
2019-12-23 15:00:00,51.01,51.07,51.01,51.07,31537.0,50.4169,50.4762,50.4169,50.4762,31537.0
2019-12-23 15:05:00,51.07,51.07,51.03,51.05,25246.0,50.4762,50.4762,50.4366,50.4564,25246.0
2019-12-23 15:10:00,51.05,51.1,51.04,51.07,36324.0,50.4564,50.5058,50.4465,50.4762,36324.0
2019-12-23 15:15:00,51.07,51.07,51.0,51.02,42218.0,50.4762,50.4762,50.407,50.4267,42218.0
2019-12-23 15:20:00,51.02,51.09,51.0,51.08,57809.0,50.4267,50.4959,50.407,50.486,57809.0
2019-12-23 15:25:00,51.09,51.1,51.06,51.1,40411.0,50.4959,50.5058,50.4663,50.5058,40411.0
2019-12-23 15:30:00,51.09,51.14,51.07,51.14,91627.0,50.4959,50.5453,50.4762,50.5453,91627.0
2019-12-23 15:35:00,51.14,51.19,51.12,51.18,65535.0,50.5453,50.5948,50.5256,50.5849,65535.0
2019-12-23 15:40:00,51.17,51.22,51.16,51.2,95396.0,50.575,50.6244,50.5651,50.6047,95396.0
2019-12-23 15:45:00,51.2,51.24,51.19,51.22,109541.0,50.6047,50.6442,50.5948,50.6244,109541.0
2019-12-23 15:50:00,51.23,51.27,51.21,51.26,151726.0,50.6343,50.6738,50.6145,50.664,151726.0
2019-12-23 15:55:00,51.26,51.27,51.23,51.27,298451.0,50.664,50.6738,50.6343,50.6738,298451.0
2019-12-24 09:30:00,51.4,51.49,51.32,51.38,115012.0,50.8023,50.8913,50.7233,50.7826,115012.0
2019-12-24 09:35:00,51.37,51.48,51.37,51.43,33053.0,50.7727,50.8814,50.7727,50.832,33053.0
2019-12-24 09:40:00,51.42,51.56,51.38,51.56,62883.0,50.8221,50.9605,50.7826,50.9605,62883.0
2019-12-24 09:45:00,51.56,51.62,51.5,51.6,26870.0,50.9605,51.0198,50.9012,51.0,26870.0
2019-12-24 09:50:00,51.59,51.59,51.37,51.47,52628.0,50.9901,50.9901,50.7727,50.8715,52628.0
2019-12-24 09:55:00,51.47,51.53,51.41,51.48,59313.0,50.8715,50.9308,50.8122,50.8814,59313.0
2019-12-24 10:00:00,51.47,51.47,51.38,51.47,57465.0,50.8715,50.8715,50.7826,50.8715,57465.0
2019-12-24 10:05:00,51.47,51.5,51.4,51.47,82242.0,50.8715,50.9012,50.8023,50.8715,82242.0
2019-12-24 10:10:00,51.48,51.55,51.47,51.52,42030.0,50.8814,50.9506,50.8715,50.9209,42030.0
2019-12-24 10:15:00,51.52,51.56,51.44,51.46,34659.0,50.9209,50.9605,50.8419,50.8616,34659.0
2019-12-24 10:20:00,51.45,51.46,51.25,51.33,52147.0,50.8517,50.8616,50.6541,50.7331,52147.0
2019-12-24 10:25:00,51.32,51.32,51.22,51.22,29004.0,50.7233,50.7233,50.6244,50.6244,29004.0
2019-12-24 10:30:00,51.22,51.22,51.14,51.2,42716.0,50.6244,50.6244,50.5453,50.6047,42716.0
2019-12-24 10:35:00,51.21,51.23,51.11,51.16,35435.0,50.6145,50.6343,50.5157,50.5651,35435.0
2019-12-24 10:40:00,51.16,51.18,51.14,51.15,17831.0,50.5651,50.5849,50.5453,50.5552,17831.0
2019-12-24 10:45:00,51.16,51.16,51.07,51.07,25924.0,50.5651,50.5651,50.4762,50.4762,25924.0
2019-12-24 10:50:00,51.08,51.08,50.97,51.07,48601.0,50.486,50.486,50.3773,50.4762,48601.0
2019-12-24 10:55:00,51.07,51.1,50.96,51.02,33531.0,50.4762,50.5058,50.3674,50.4267,33531.0
2019-12-24 11:00:00,51.02,51.02,50.91,50.97,27824.0,50.4267,50.4267,50.318,50.3773,27824.0
2019-12-24 11:05:00,50.97,51.02,50.94,51.02,24503.0,50.3773,50.4267,50.3477,50.4267,24503.0
2019-12-24 11:10:00,51.02,51.03,50.91,50.96,22014.0,50.4267,50.4366,50.318,50.3674,22014.0
2019-12-24 11:15:00,50.96,50.99,50.91,50.94,33156.0,50.3674,50.3971,50.318,50.3477,33156.0
2019-12-24 11:20:00,50.95,51.02,50.94,51.0,29032.0,50.3576,50.4267,50.3477,50.407,29032.0
2019-12-24 11:25:00,51.0,51.01,50.96,50.97,18042.0,50.407,50.4169,50.3674,50.3773,18042.0
2019-12-24 11:30:00,50.97,51.05,50.96,51.03,25212.0,50.3773,50.4564,50.3674,50.4366,25212.0
2019-12-24 11:35:00,51.04,51.04,50.99,51.0,19154.0,50.4465,50.4465,50.3971,50.407,19154.0
2019-12-24 11:40:00,51.0,51.01,50.97,51.01,26817.0,50.407,50.4169,50.3773,50.4169,26817.0
2019-12-24 11:45:00,51.01,51.03,50.94,50.95,23615.0,50.4169,50.4366,50.3477,50.3576,23615.0
2019-12-24 11:50:00,50.95,50.95,50.87,50.9,30458.0,50.3576,50.3576,50.2785,50.3081,30458.0
2019-12-24 11:55:00,50.9,50.91,50.88,50.9,19992.0,50.3081,50.318,50.2884,50.3081,19992.0
2019-12-24 12:00:00,50.89,50.9,50.8,50.8,39428.0,50.2983,50.3081,50.2093,50.2093,39428.0
2019-12-24 12:05:00,50.8,50.81,50.74,50.75,43403.0,50.2093,50.2192,50.15,50.1599,43403.0
2019-12-24 12:10:00,50.74,50.79,50.74,50.78,33834.0,50.15,50.1994,50.15,50.1895,33834.0
2019-12-24 12:15:00,50.78,50.87,50.77,50.84,45027.0,50.1895,50.2785,50.1797,50.2488,45027.0
2019-12-24 12:20:00,50.83,50.85,50.82,50.84,35868.0,50.239,50.2587,50.2291,50.2488,35868.0
2019-12-24 12:25:00,50.85,50.9,50.84,50.85,37596.0,50.2587,50.3081,50.2488,50.2587,37596.0
2019-12-24 12:30:00,50.85,50.85,50.82,50.84,43238.0,50.2587,50.2587,50.2291,50.2488,43238.0
2019-12-24 12:35:00,50.84,50.86,50.8,50.8,38266.0,50.2488,50.2686,50.2093,50.2093,38266.0
2019-12-24 12:40:00,50.8,50.82,50.78,50.79,36740.0,50.2093,50.2291,50.1895,50.1994,36740.0
2019-12-24 12:45:00,50.79,50.84,50.78,50.82,71867.0,50.1994,50.2488,50.1895,50.2291,71867.0
2019-12-24 12:50:00,50.82,50.82,50.75,50.78,96444.0,50.2291,50.2291,50.1599,50.1895,96444.0
2019-12-24 12:55:00,50.78,50.94,50.77,50.93,109022.0,50.1895,50.3477,50.1797,50.3378,109022.0
2019-12-26 09:30:00,51.0,51.09,50.93,50.96,61127.0,50.407,50.4959,50.3378,50.3674,61127.0
2019-12-26 09:35:00,50.94,51.05,50.84,50.85,28279.0,50.3477,50.4564,50.2488,50.2587,28279.0
2019-12-26 09:40:00,50.86,50.94,50.76,50.81,23154.0,50.2686,50.3477,50.1698,50.2192,23154.0
2019-12-26 09:45:00,50.82,50.87,50.78,50.82,44049.0,50.2291,50.2785,50.1895,50.2291,44049.0
2019-12-26 09:50:00,50.83,50.88,50.77,50.78,23491.0,50.239,50.2884,50.1797,50.1895,23491.0
2019-12-26 09:55:00,50.79,50.85,50.78,50.82,16704.0,50.1994,50.2587,50.1895,50.2291,16704.0
2019-12-26 10:00:00,50.81,50.89,50.79,50.88,19967.0,50.2192,50.2983,50.1994,50.2884,19967.0
2019-12-26 10:05:00,50.88,50.93,50.86,50.92,19070.0,50.2884,50.3378,50.2686,50.3279,19070.0
2019-12-26 10:10:00,50.93,50.97,50.86,50.89,50353.0,50.3378,50.3773,50.2686,50.2983,50353.0
2019-12-26 10:15:00,50.89,50.93,50.84,50.88,73902.0,50.2983,50.3378,50.2488,50.2884,73902.0
2019-12-26 10:20:00,50.89,50.91,50.88,50.89,25450.0,50.2983,50.318,50.2884,50.2983,25450.0
2019-12-26 10:25:00,50.89,50.97,50.86,50.97,120040.0,50.2983,50.3773,50.2686,50.3773,120040.0
2019-12-26 10:30:00,50.98,51.11,50.98,51.11,25194.0,50.3872,50.5157,50.3872,50.5157,25194.0
2019-12-26 10:35:00,51.11,51.15,51.08,51.1,14156.0,50.5157,50.5552,50.486,50.5058,14156.0
2019-12-26 10:40:00,51.1,51.1,51.04,51.09,22043.0,50.5058,50.5058,50.4465,50.4959,22043.0
2019-12-26 10:45:00,51.09,51.15,51.09,51.15,32191.0,50.4959,50.5552,50.4959,50.5552,32191.0
2019-12-26 10:50:00,51.16,51.16,51.07,51.1,13617.0,50.5651,50.5651,50.4762,50.5058,13617.0
2019-12-26 10:55:00,51.1,51.11,51.06,51.07,15364.0,50.5058,50.5157,50.4663,50.4762,15364.0
2019-12-26 11:00:00,51.07,51.1,51.04,51.05,33799.0,50.4762,50.5058,50.4465,50.4564,33799.0
2019-12-26 11:05:00,51.05,51.06,50.99,51.05,37766.0,50.4564,50.4663,50.3971,50.4564,37766.0
2019-12-26 11:10:00,51.05,51.12,51.05,51.07,43965.0,50.4564,50.5256,50.4564,50.4762,43965.0
2019-12-26 11:15:00,51.06,51.17,51.06,51.16,33293.0,50.4663,50.575,50.4663,50.5651,33293.0
2019-12-26 11:20:00,51.16,51.18,51.12,51.16,18705.0,50.5651,50.5849,50.5256,50.5651,18705.0
2019-12-26 11:25:00,51.17,51.2,51.16,51.2,24892.0,50.575,50.6047,50.5651,50.6047,24892.0
2019-12-26 11:30:00,51.2,51.2,51.16,51.19,34616.0,50.6047,50.6047,50.5651,50.5948,34616.0
2019-12-26 11:35:00,51.19,51.19,51.15,51.18,43388.0,50.5948,50.5948,50.5552,50.5849,43388.0
2019-12-26 11:40:00,51.18,51.2,51.17,51.18,19363.0,50.5849,50.6047,50.575,50.5849,19363.0
2019-12-26 11:45:00,51.18,51.19,51.17,51.18,41258.0,50.5849,50.5948,50.575,50.5849,41258.0
2019-12-26 11:50:00,51.17,51.25,51.17,51.25,25805.0,50.575,50.6541,50.575,50.6541,25805.0
2019-12-26 11:55:00,51.25,51.26,51.22,51.24,15188.0,50.6541,50.664,50.6244,50.6442,15188.0
2019-12-26 12:00:00,51.23,51.25,51.15,51.16,42736.0,50.6343,50.6541,50.5552,50.5651,42736.0
2019-12-26 12:05:00,51.16,51.19,51.13,51.19,14698.0,50.5651,50.5948,50.5355,50.5948,14698.0
2019-12-26 12:10:00,51.18,51.2,51.16,51.19,18578.0,50.5849,50.6047,50.5651,50.5948,18578.0
2019-12-26 12:15:00,51.19,51.19,51.16,51.17,12053.0,50.5948,50.5948,50.5651,50.575,12053.0
2019-12-26 12:20:00,51.16,51.17,51.14,51.16,29376.0,50.5651,50.575,50.5453,50.5651,29376.0
2019-12-26 12:25:00,51.15,51.16,51.1,51.1,26747.0,50.5552,50.5651,50.5058,50.5058,26747.0
2019-12-26 12:30:00,51.1,51.15,51.07,51.15,32477.0,50.5058,50.5552,50.4762,50.5552,32477.0
2019-12-26 12:35:00,51.15,51.16,51.1,51.11,22919.0,50.5552,50.5651,50.5058,50.5157,22919.0
2019-12-26 12:40:00,51.11,51.2,51.1,51.16,14783.0,50.5157,50.6047,50.5058,50.5651,14783.0
2019-12-26 12:45:00,51.16,51.17,51.13,51.14,11472.0,50.5651,50.575,50.5355,50.5453,11472.0
2019-12-26 12:50:00,51.13,51.14,51.09,51.14,21686.0,50.5355,50.5453,50.4959,50.5453,21686.0
2019-12-26 12:55:00,51.14,51.15,51.12,51.14,12065.0,50.5453,50.5552,50.5256,50.5453,12065.0
2019-12-26 13:00:00,51.14,51.2,51.14,51.18,15076.0,50.5453,50.6047,50.5453,50.5849,15076.0
2019-12-26 13:05:00,51.19,51.2,51.17,51.19,16397.0,50.5948,50.6047,50.575,50.5948,16397.0
2019-12-26 13:10:00,51.19,51.19,51.16,51.19,13936.0,50.5948,50.5948,50.5651,50.5948,13936.0
2019-12-26 13:15:00,51.2,51.26,51.19,51.26,21389.0,50.6047,50.664,50.5948,50.664,21389.0
2019-12-26 13:20:00,51.26,51.27,51.25,51.27,10143.0,50.664,50.6738,50.6541,50.6738,10143.0
2019-12-26 13:25:00,51.27,51.27,51.22,51.27,20573.0,50.6738,50.6738,50.6244,50.6738,20573.0
2019-12-26 13:30:00,51.26,51.31,51.25,51.29,19829.0,50.664,50.7134,50.6541,50.6936,19829.0
2019-12-26 13:35:00,51.28,51.35,51.28,51.35,33685.0,50.6837,50.7529,50.6837,50.7529,33685.0
2019-12-26 13:40:00,51.35,51.35,51.31,51.32,21035.0,50.7529,50.7529,50.7134,50.7233,21035.0
2019-12-26 13:45:00,51.32,51.36,51.32,51.34,40322.0,50.7233,50.7628,50.7233,50.743,40322.0
2019-12-26 13:50:00,51.34,51.4,51.33,51.4,36495.0,50.743,50.8023,50.7331,50.8023,36495.0
2019-12-26 13:55:00,51.39,51.41,51.37,51.37,18580.0,50.7924,50.8122,50.7727,50.7727,18580.0
2019-12-26 14:00:00,51.37,51.38,51.35,51.38,18387.0,50.7727,50.7826,50.7529,50.7826,18387.0
2019-12-26 14:05:00,51.38,51.43,51.38,51.43,14484.0,50.7826,50.832,50.7826,50.832,14484.0
2019-12-26 14:10:00,51.42,51.43,51.39,51.4,19610.0,50.8221,50.832,50.7924,50.8023,19610.0
2019-12-26 14:15:00,51.4,51.41,51.38,51.4,10820.0,50.8023,50.8122,50.7826,50.8023,10820.0
2019-12-26 14:20:00,51.41,51.42,51.36,51.39,23305.0,50.8122,50.8221,50.7628,50.7924,23305.0
2019-12-26 14:25:00,51.39,51.45,51.38,51.41,11998.0,50.7924,50.8517,50.7826,50.8122,11998.0
2019-12-26 14:30:00,51.41,51.42,51.38,51.39,12966.0,50.8122,50.8221,50.7826,50.7924,12966.0
2019-12-26 14:35:00,51.39,51.41,51.36,51.41,15688.0,50.7924,50.8122,50.7628,50.8122,15688.0
2019-12-26 14:40:00,51.4,51.41,51.36,51.36,23845.0,50.8023,50.8122,50.7628,50.7628,23845.0
2019-12-26 14:45:00,51.36,51.39,51.32,51.33,27664.0,50.7628,50.7924,50.7233,50.7331,27664.0
2019-12-26 14:50:00,51.33,51.35,51.31,51.35,28448.0,50.7331,50.7529,50.7134,50.7529,28448.0
2019-12-26 14:55:00,51.34,51.39,51.34,51.38,14325.0,50.743,50.7924,50.743,50.7826,14325.0
2019-12-26 15:00:00,51.39,51.39,51.34,51.34,13761.0,50.7924,50.7924,50.743,50.743,13761.0
2019-12-26 15:05:00,51.34,51.35,51.32,51.33,22698.0,50.743,50.7529,50.7233,50.7331,22698.0
2019-12-26 15:10:00,51.33,51.34,51.3,51.32,25413.0,50.7331,50.743,50.7035,50.7233,25413.0
2019-12-26 15:15:00,51.32,51.38,51.32,51.35,17406.0,50.7233,50.7826,50.7233,50.7529,17406.0
2019-12-26 15:20:00,51.34,51.36,51.29,51.29,19654.0,50.743,50.7628,50.6936,50.6936,19654.0
2019-12-26 15:25:00,51.3,51.3,51.25,51.28,40771.0,50.7035,50.7035,50.6541,50.6837,40771.0
2019-12-26 15:30:00,51.28,51.28,51.23,51.27,40536.0,50.6837,50.6837,50.6343,50.6738,40536.0
2019-12-26 15:35:00,51.27,51.28,51.22,51.28,43371.0,50.6738,50.6837,50.6244,50.6837,43371.0
2019-12-26 15:40:00,51.28,51.28,51.22,51.25,43096.0,50.6837,50.6837,50.6244,50.6541,43096.0
2019-12-26 15:45:00,51.26,51.29,51.25,51.28,52946.0,50.664,50.6936,50.6541,50.6837,52946.0
2019-12-26 15:50:00,51.28,51.28,51.24,51.25,127696.0,50.6837,50.6837,50.6442,50.6541,127696.0
2019-12-26 15:55:00,51.25,51.35,51.24,51.34,266770.0,50.6541,50.7529,50.6442,50.743,266770.0
2019-12-27 09:30:00,51.62,51.74,51.55,51.66,65073.0,51.0198,51.1384,50.9506,51.0593,65073.0
2019-12-27 09:35:00,51.65,51.71,51.6,51.71,20419.0,51.0494,51.1087,51.0,51.1087,20419.0
2019-12-27 09:40:00,51.7,51.73,51.62,51.66,30121.0,51.0988,51.1285,51.0198,51.0593,30121.0
2019-12-27 09:45:00,51.66,51.73,51.63,51.68,33661.0,51.0593,51.1285,51.0297,51.0791,33661.0
2019-12-27 09:50:00,51.68,51.68,51.59,51.6,40192.0,51.0791,51.0791,50.9901,51.0,40192.0
2019-12-27 09:55:00,51.6,51.61,51.47,51.48,22924.0,51.0,51.0099,50.8715,50.8814,22924.0
2019-12-27 10:00:00,51.48,51.58,51.46,51.56,21456.0,50.8814,50.9802,50.8616,50.9605,21456.0
2019-12-27 10:05:00,51.57,51.59,51.52,51.56,14226.0,50.9703,50.9901,50.9209,50.9605,14226.0
2019-12-27 10:10:00,51.55,51.6,51.47,51.53,31130.0,50.9506,51.0,50.8715,50.9308,31130.0
2019-12-27 10:15:00,51.53,51.53,51.48,51.5,37426.0,50.9308,50.9308,50.8814,50.9012,37426.0
2019-12-27 10:20:00,51.5,51.53,51.48,51.52,38825.0,50.9012,50.9308,50.8814,50.9209,38825.0
2019-12-27 10:25:00,51.52,51.56,51.49,51.53,16114.0,50.9209,50.9605,50.8913,50.9308,16114.0
2019-12-27 10:30:00,51.52,51.52,51.4,51.44,29712.0,50.9209,50.9209,50.8023,50.8419,29712.0
2019-12-27 10:35:00,51.44,51.47,51.4,51.4,35181.0,50.8419,50.8715,50.8023,50.8023,35181.0
2019-12-27 10:40:00,51.41,51.47,51.4,51.4,27494.0,50.8122,50.8715,50.8023,50.8023,27494.0
2019-12-27 10:45:00,51.4,51.4,51.36,51.37,18444.0,50.8023,50.8023,50.7628,50.7727,18444.0
2019-12-27 10:50:00,51.38,51.41,51.32,51.37,40881.0,50.7826,50.8122,50.7233,50.7727,40881.0
2019-12-27 10:55:00,51.37,51.48,51.36,51.44,18615.0,50.7727,50.8814,50.7628,50.8419,18615.0
2019-12-27 11:00:00,51.44,51.46,51.42,51.43,14536.0,50.8419,50.8616,50.8221,50.832,14536.0
2019-12-27 11:05:00,51.43,51.51,51.43,51.48,11560.0,50.832,50.911,50.832,50.8814,11560.0
2019-12-27 11:10:00,51.48,51.54,51.47,51.51,7684.0,50.8814,50.9407,50.8715,50.911,7684.0
2019-12-27 11:15:00,51.51,51.54,51.48,51.51,17686.0,50.911,50.9407,50.8814,50.911,17686.0
2019-12-27 11:20:00,51.51,51.52,51.49,51.49,16404.0,50.911,50.9209,50.8913,50.8913,16404.0
2019-12-27 11:25:00,51.48,51.49,51.41,51.41,15703.0,50.8814,50.8913,50.8122,50.8122,15703.0
2019-12-27 11:30:00,51.41,51.48,51.39,51.48,24178.0,50.8122,50.8814,50.7924,50.8814,24178.0
2019-12-27 11:35:00,51.48,51.49,51.41,51.44,53205.0,50.8814,50.8913,50.8122,50.8419,53205.0
2019-12-27 11:40:00,51.44,51.44,51.36,51.41,14991.0,50.8419,50.8419,50.7628,50.8122,14991.0
2019-12-27 11:45:00,51.41,51.46,51.4,51.43,12675.0,50.8122,50.8616,50.8023,50.832,12675.0
2019-12-27 11:50:00,51.44,51.46,51.39,51.4,14776.0,50.8419,50.8616,50.7924,50.8023,14776.0
2019-12-27 11:55:00,51.39,51.41,51.36,51.36,11517.0,50.7924,50.8122,50.7628,50.7628,11517.0
2019-12-27 12:00:00,51.36,51.4,51.35,51.36,9273.0,50.7628,50.8023,50.7529,50.7628,9273.0
2019-12-27 12:05:00,51.36,51.37,51.32,51.32,11557.0,50.7628,50.7727,50.7233,50.7233,11557.0
2019-12-27 12:10:00,51.32,51.33,51.3,51.33,9301.0,50.7233,50.7331,50.7035,50.7331,9301.0
2019-12-27 12:15:00,51.33,51.33,51.3,51.32,7620.0,50.7331,50.7331,50.7035,50.7233,7620.0
2019-12-27 12:20:00,51.32,51.32,51.25,51.28,9682.0,50.7233,50.7233,50.6541,50.6837,9682.0
2019-12-27 12:25:00,51.27,51.27,51.26,51.27,8577.0,50.6738,50.6738,50.664,50.6738,8577.0
2019-12-27 12:30:00,51.27,51.27,51.21,51.26,36249.0,50.6738,50.6738,50.6145,50.664,36249.0
2019-12-27 12:35:00,51.25,51.29,51.24,51.25,23234.0,50.6541,50.6936,50.6442,50.6541,23234.0
2019-12-27 12:40:00,51.25,51.27,51.2,51.21,25899.0,50.6541,50.6738,50.6047,50.6145,25899.0
2019-12-27 12:45:00,51.22,51.24,51.21,51.22,9025.0,50.6244,50.6442,50.6145,50.6244,9025.0
2019-12-27 12:50:00,51.22,51.23,51.19,51.22,14804.0,50.6244,50.6343,50.5948,50.6244,14804.0
2019-12-27 12:55:00,51.23,51.27,51.22,51.27,7831.0,50.6343,50.6738,50.6244,50.6738,7831.0
2019-12-27 13:00:00,51.27,51.28,51.25,51.28,9826.0,50.6738,50.6837,50.6541,50.6837,9826.0
2019-12-27 13:05:00,51.28,51.29,51.24,51.25,7587.0,50.6837,50.6936,50.6442,50.6541,7587.0
2019-12-27 13:10:00,51.25,51.25,51.23,51.24,6054.0,50.6541,50.6541,50.6343,50.6442,6054.0
2019-12-27 13:15:00,51.24,51.29,51.24,51.28,10383.0,50.6442,50.6936,50.6442,50.6837,10383.0
2019-12-27 13:20:00,51.29,51.3,51.27,51.27,10958.0,50.6936,50.7035,50.6738,50.6738,10958.0
2019-12-27 13:25:00,51.28,51.31,51.27,51.29,9416.0,50.6837,50.7134,50.6738,50.6936,9416.0
2019-12-27 13:30:00,51.29,51.3,51.28,51.28,11278.0,50.6936,50.7035,50.6837,50.6837,11278.0
2019-12-27 13:35:00,51.28,51.29,51.25,51.26,6983.0,50.6837,50.6936,50.6541,50.664,6983.0
2019-12-27 13:40:00,51.26,51.27,51.23,51.24,7843.0,50.664,50.6738,50.6343,50.6442,7843.0
2019-12-27 13:45:00,51.24,51.28,51.24,51.27,10337.0,50.6442,50.6837,50.6442,50.6738,10337.0
2019-12-27 13:50:00,51.27,51.28,51.26,51.26,8819.0,50.6738,50.6837,50.664,50.664,8819.0
2019-12-27 13:55:00,51.27,51.28,51.22,51.24,22763.0,50.6738,50.6837,50.6244,50.6442,22763.0
2019-12-27 14:00:00,51.24,51.3,51.24,51.28,14126.0,50.6442,50.7035,50.6442,50.6837,14126.0
2019-12-27 14:05:00,51.28,51.3,51.27,51.3,4234.0,50.6837,50.7035,50.6738,50.7035,4234.0
2019-12-27 14:10:00,51.29,51.3,51.27,51.28,16116.0,50.6936,50.7035,50.6738,50.6837,16116.0
2019-12-27 14:15:00,51.28,51.29,51.24,51.26,12828.0,50.6837,50.6936,50.6442,50.664,12828.0
2019-12-27 14:20:00,51.26,51.28,51.24,51.24,17692.0,50.664,50.6837,50.6442,50.6442,17692.0
2019-12-27 14:25:00,51.25,51.27,51.24,51.26,8297.0,50.6541,50.6738,50.6442,50.664,8297.0
2019-12-27 14:30:00,51.26,51.37,51.26,51.37,16151.0,50.664,50.7727,50.664,50.7727,16151.0
2019-12-27 14:35:00,51.37,51.39,51.36,51.38,9696.0,50.7727,50.7924,50.7628,50.7826,9696.0
2019-12-27 14:40:00,51.38,51.39,51.33,51.33,12438.0,50.7826,50.7924,50.7331,50.7331,12438.0
2019-12-27 14:45:00,51.33,51.37,51.32,51.37,11187.0,50.7331,50.7727,50.7233,50.7727,11187.0
2019-12-27 14:50:00,51.37,51.39,51.35,51.37,10564.0,50.7727,50.7924,50.7529,50.7727,10564.0
2019-12-27 14:55:00,51.36,51.37,51.32,51.33,19265.0,50.7628,50.7727,50.7233,50.7331,19265.0
2019-12-27 15:00:00,51.35,51.41,51.35,51.37,15517.0,50.7529,50.8122,50.7529,50.7727,15517.0
2019-12-27 15:05:00,51.37,51.38,51.35,51.38,9088.0,50.7727,50.7826,50.7529,50.7826,9088.0
2019-12-27 15:10:00,51.38,51.39,51.35,51.37,15688.0,50.7826,50.7924,50.7529,50.7727,15688.0
2019-12-27 15:15:00,51.38,51.39,51.37,51.39,9124.0,50.7826,50.7924,50.7727,50.7924,9124.0
2019-12-27 15:20:00,51.39,51.4,51.37,51.4,15701.0,50.7924,50.8023,50.7727,50.8023,15701.0
2019-12-27 15:25:00,51.4,51.4,51.35,51.36,40718.0,50.8023,50.8023,50.7529,50.7628,40718.0
2019-12-27 15:30:00,51.36,51.39,51.35,51.37,20164.0,50.7628,50.7924,50.7529,50.7727,20164.0
2019-12-27 15:35:00,51.36,51.39,51.35,51.37,17334.0,50.7628,50.7924,50.7529,50.7727,17334.0
2019-12-27 15:40:00,51.37,51.37,51.28,51.29,18979.0,50.7727,50.7727,50.6837,50.6936,18979.0
2019-12-27 15:45:00,51.29,51.3,51.21,51.21,31903.0,50.6936,50.7035,50.6145,50.6145,31903.0
2019-12-27 15:50:00,51.21,51.26,51.18,51.26,43370.0,50.6145,50.664,50.5849,50.664,43370.0
2019-12-27 15:55:00,51.26,51.33,51.26,51.33,122832.0,50.664,50.7331,50.664,50.7331,122832.0
2019-12-30 09:30:00,51.64,51.69,51.34,51.35,159634.0,51.0395,51.089,50.743,50.7529,159634.0
2019-12-30 09:35:00,51.35,51.35,51.22,51.3,44024.0,50.7529,50.7529,50.6244,50.7035,44024.0
2019-12-30 09:40:00,51.29,51.3,51.19,51.22,15164.0,50.6936,50.7035,50.5948,50.6244,15164.0
2019-12-30 09:45:00,51.22,51.27,51.19,51.2,32014.0,50.6244,50.6738,50.5948,50.6047,32014.0
2019-12-30 09:50:00,51.19,51.42,51.18,51.41,106843.0,50.5948,50.8221,50.5849,50.8122,106843.0
2019-12-30 09:55:00,51.41,51.41,51.3,51.37,31602.0,50.8122,50.8122,50.7035,50.7727,31602.0
2019-12-30 10:00:00,51.36,51.48,51.35,51.45,74769.0,50.7628,50.8814,50.7529,50.8517,74769.0
2019-12-30 10:05:00,51.45,51.54,51.44,51.49,55732.0,50.8517,50.9407,50.8419,50.8913,55732.0
2019-12-30 10:10:00,51.49,51.49,51.28,51.3,115282.0,50.8913,50.8913,50.6837,50.7035,115282.0
2019-12-30 10:15:00,51.3,51.36,51.27,51.3,50263.0,50.7035,50.7628,50.6738,50.7035,50263.0
2019-12-30 10:20:00,51.3,51.34,51.19,51.19,28046.0,50.7035,50.743,50.5948,50.5948,28046.0
2019-12-30 10:25:00,51.18,51.19,51.13,51.17,27905.0,50.5849,50.5948,50.5355,50.575,27905.0
2019-12-30 10:30:00,51.18,51.19,51.14,51.17,34532.0,50.5849,50.5948,50.5453,50.575,34532.0
2019-12-30 10:35:00,51.18,51.21,51.13,51.19,20814.0,50.5849,50.6145,50.5355,50.5948,20814.0
2019-12-30 10:40:00,51.19,51.21,51.17,51.18,34980.0,50.5948,50.6145,50.575,50.5849,34980.0
2019-12-30 10:45:00,51.18,51.2,51.12,51.13,16290.0,50.5849,50.6047,50.5256,50.5355,16290.0
2019-12-30 10:50:00,51.13,51.18,51.12,51.17,16178.0,50.5355,50.5849,50.5256,50.575,16178.0
2019-12-30 10:55:00,51.16,51.16,51.09,51.11,28994.0,50.5651,50.5651,50.4959,50.5157,28994.0
2019-12-30 11:00:00,51.11,51.13,51.07,51.12,44852.0,50.5157,50.5355,50.4762,50.5256,44852.0
2019-12-30 11:05:00,51.12,51.17,51.11,51.15,13757.0,50.5256,50.575,50.5157,50.5552,13757.0
2019-12-30 11:10:00,51.15,51.21,51.13,51.19,16066.0,50.5552,50.6145,50.5355,50.5948,16066.0
2019-12-30 11:15:00,51.18,51.2,51.16,51.19,13414.0,50.5849,50.6047,50.5651,50.5948,13414.0
2019-12-30 11:20:00,51.19,51.21,51.16,51.21,26242.0,50.5948,50.6145,50.5651,50.6145,26242.0
2019-12-30 11:25:00,51.2,51.25,51.19,51.25,30665.0,50.6047,50.6541,50.5948,50.6541,30665.0
2019-12-30 11:30:00,51.24,51.24,51.14,51.17,13105.0,50.6442,50.6442,50.5453,50.575,13105.0
2019-12-30 11:35:00,51.16,51.17,51.11,51.13,12147.0,50.5651,50.575,50.5157,50.5355,12147.0
2019-12-30 11:40:00,51.13,51.14,51.07,51.07,25278.0,50.5355,50.5453,50.4762,50.4762,25278.0
2019-12-30 11:45:00,51.08,51.12,51.07,51.08,37055.0,50.486,50.5256,50.4762,50.486,37055.0
2019-12-30 11:50:00,51.07,51.11,51.06,51.06,12314.0,50.4762,50.5157,50.4663,50.4663,12314.0
2019-12-30 11:55:00,51.06,51.07,51.02,51.06,8803.0,50.4663,50.4762,50.4267,50.4663,8803.0
2019-12-30 12:00:00,51.06,51.12,51.06,51.12,11680.0,50.4663,50.5256,50.4663,50.5256,11680.0
2019-12-30 12:05:00,51.11,51.17,51.08,51.17,25156.0,50.5157,50.575,50.486,50.575,25156.0
2019-12-30 12:10:00,51.16,51.21,51.15,51.21,9793.0,50.5651,50.6145,50.5552,50.6145,9793.0
2019-12-30 12:15:00,51.21,51.27,51.21,51.27,8002.0,50.6145,50.6738,50.6145,50.6738,8002.0
2019-12-30 12:20:00,51.26,51.3,51.26,51.3,15984.0,50.664,50.7035,50.664,50.7035,15984.0
2019-12-30 12:25:00,51.3,51.39,51.29,51.39,18748.0,50.7035,50.7924,50.6936,50.7924,18748.0
2019-12-30 12:30:00,51.39,51.44,51.38,51.43,14140.0,50.7924,50.8419,50.7826,50.832,14140.0
2019-12-30 12:35:00,51.43,51.43,51.38,51.39,10667.0,50.832,50.832,50.7826,50.7924,10667.0
2019-12-30 12:40:00,51.38,51.38,51.34,51.35,11548.0,50.7826,50.7826,50.743,50.7529,11548.0
2019-12-30 12:45:00,51.34,51.36,51.33,51.33,8131.0,50.743,50.7628,50.7331,50.7331,8131.0
2019-12-30 12:50:00,51.34,51.36,51.3,51.3,9174.0,50.743,50.7628,50.7035,50.7035,9174.0
2019-12-30 12:55:00,51.3,51.31,51.26,51.3,18299.0,50.7035,50.7134,50.664,50.7035,18299.0
2019-12-30 13:00:00,51.3,51.32,51.29,51.3,5338.0,50.7035,50.7233,50.6936,50.7035,5338.0
2019-12-30 13:05:00,51.3,51.32,51.29,51.29,5363.0,50.7035,50.7233,50.6936,50.6936,5363.0
2019-12-30 13:10:00,51.28,51.29,51.26,51.27,7431.0,50.6837,50.6936,50.664,50.6738,7431.0
2019-12-30 13:15:00,51.27,51.27,51.23,51.24,6775.0,50.6738,50.6738,50.6343,50.6442,6775.0
2019-12-30 13:20:00,51.23,51.24,51.15,51.18,30572.0,50.6343,50.6442,50.5552,50.5849,30572.0
2019-12-30 13:25:00,51.18,51.2,51.15,51.17,23183.0,50.5849,50.6047,50.5552,50.575,23183.0
2019-12-30 13:30:00,51.16,51.17,51.12,51.14,15348.0,50.5651,50.575,50.5256,50.5453,15348.0
2019-12-30 13:35:00,51.14,51.18,51.12,51.16,46468.0,50.5453,50.5849,50.5256,50.5651,46468.0
2019-12-30 13:40:00,51.16,51.18,51.13,51.14,13241.0,50.5651,50.5849,50.5355,50.5453,13241.0
2019-12-30 13:45:00,51.14,51.18,51.13,51.17,10958.0,50.5453,50.5849,50.5355,50.575,10958.0
2019-12-30 13:50:00,51.16,51.25,51.16,51.22,15290.0,50.5651,50.6541,50.5651,50.6244,15290.0
2019-12-30 13:55:00,51.22,51.25,51.21,51.24,19630.0,50.6244,50.6541,50.6145,50.6442,19630.0
2019-12-30 14:00:00,51.24,51.24,51.16,51.17,13281.0,50.6442,50.6442,50.5651,50.575,13281.0
2019-12-30 14:05:00,51.16,51.2,51.13,51.15,20553.0,50.5651,50.6047,50.5355,50.5552,20553.0
2019-12-30 14:10:00,51.14,51.15,51.11,51.13,8745.0,50.5453,50.5552,50.5157,50.5355,8745.0
2019-12-30 14:15:00,51.12,51.14,51.12,51.13,5646.0,50.5256,50.5453,50.5256,50.5355,5646.0
2019-12-30 14:20:00,51.14,51.17,51.12,51.13,7707.0,50.5453,50.575,50.5256,50.5355,7707.0
2019-12-30 14:25:00,51.13,51.15,51.11,51.15,7653.0,50.5355,50.5552,50.5157,50.5552,7653.0
2019-12-30 14:30:00,51.16,51.16,51.11,51.11,12401.0,50.5651,50.5651,50.5157,50.5157,12401.0
2019-12-30 14:35:00,51.12,51.14,51.11,51.13,6150.0,50.5256,50.5453,50.5157,50.5355,6150.0
2019-12-30 14:40:00,51.13,51.18,51.12,51.15,15807.0,50.5355,50.5849,50.5256,50.5552,15807.0
2019-12-30 14:45:00,51.14,51.15,51.11,51.13,12539.0,50.5453,50.5552,50.5157,50.5355,12539.0
2019-12-30 14:50:00,51.14,51.18,51.11,51.14,9948.0,50.5453,50.5849,50.5157,50.5453,9948.0
2019-12-30 14:55:00,51.14,51.17,51.13,51.15,7496.0,50.5453,50.575,50.5355,50.5552,7496.0
2019-12-30 15:00:00,51.15,51.15,51.09,51.13,9659.0,50.5552,50.5552,50.4959,50.5355,9659.0
2019-12-30 15:05:00,51.13,51.15,51.1,51.13,14947.0,50.5355,50.5552,50.5058,50.5355,14947.0
2019-12-30 15:10:00,51.13,51.13,51.07,51.1,16461.0,50.5355,50.5355,50.4762,50.5058,16461.0
2019-12-30 15:15:00,51.09,51.12,51.06,51.07,20667.0,50.4959,50.5256,50.4663,50.4762,20667.0
2019-12-30 15:20:00,51.07,51.08,51.04,51.04,15101.0,50.4762,50.486,50.4465,50.4465,15101.0
2019-12-30 15:25:00,51.05,51.05,51.02,51.03,30912.0,50.4564,50.4564,50.4267,50.4366,30912.0
2019-12-30 15:30:00,51.03,51.04,50.99,50.99,36906.0,50.4366,50.4465,50.3971,50.3971,36906.0
2019-12-30 15:35:00,50.99,51.01,50.96,51.0,26956.0,50.3971,50.4169,50.3674,50.407,26956.0
2019-12-30 15:40:00,51.0,51.0,50.95,50.97,29359.0,50.407,50.407,50.3576,50.3773,29359.0
2019-12-30 15:45:00,50.96,50.99,50.94,50.97,40804.0,50.3674,50.3971,50.3477,50.3773,40804.0
2019-12-30 15:50:00,50.97,50.98,50.94,50.96,38200.0,50.3773,50.3872,50.3477,50.3674,38200.0
2019-12-30 15:55:00,50.96,51.03,50.95,51.03,124654.0,50.3674,50.4366,50.3576,50.4366,124654.0
2019-12-31 09:30:00,51.03,51.03,50.89,50.92,65209.0,50.4366,50.4366,50.2983,50.3279,65209.0
2019-12-31 09:35:00,50.92,50.97,50.84,50.85,15437.0,50.3279,50.3773,50.2488,50.2587,15437.0
2019-12-31 09:40:00,50.85,51.02,50.85,51.02,22846.0,50.2587,50.4267,50.2587,50.4267,22846.0
2019-12-31 09:45:00,51.02,51.07,51.01,51.03,22511.0,50.4267,50.4762,50.4169,50.4366,22511.0
2019-12-31 09:50:00,51.04,51.08,51.01,51.02,72883.0,50.4465,50.486,50.4169,50.4267,72883.0
2019-12-31 09:55:00,51.02,51.08,51.02,51.05,25541.0,50.4267,50.486,50.4267,50.4564,25541.0
2019-12-31 10:00:00,51.03,51.06,51.0,51.06,35462.0,50.4366,50.4663,50.407,50.4663,35462.0
2019-12-31 10:05:00,51.06,51.13,51.03,51.1,38323.0,50.4663,50.5355,50.4366,50.5058,38323.0
2019-12-31 10:10:00,51.1,51.12,51.01,51.05,20894.0,50.5058,50.5256,50.4169,50.4564,20894.0
2019-12-31 10:15:00,51.06,51.08,51.03,51.03,23740.0,50.4663,50.486,50.4366,50.4366,23740.0
2019-12-31 10:20:00,51.03,51.07,51.02,51.04,14381.0,50.4366,50.4762,50.4267,50.4465,14381.0
2019-12-31 10:25:00,51.03,51.04,50.98,50.98,25674.0,50.4366,50.4465,50.3872,50.3872,25674.0
2019-12-31 10:30:00,50.97,51.01,50.92,50.99,21843.0,50.3773,50.4169,50.3279,50.3971,21843.0
2019-12-31 10:35:00,50.98,51.0,50.89,50.92,19717.0,50.3872,50.407,50.2983,50.3279,19717.0
2019-12-31 10:40:00,50.92,50.92,50.86,50.88,18262.0,50.3279,50.3279,50.2686,50.2884,18262.0
2019-12-31 10:45:00,50.87,50.93,50.86,50.9,25518.0,50.2785,50.3378,50.2686,50.3081,25518.0
2019-12-31 10:50:00,50.91,50.91,50.84,50.85,8980.0,50.318,50.318,50.2488,50.2587,8980.0
2019-12-31 10:55:00,50.86,50.87,50.83,50.83,11821.0,50.2686,50.2785,50.239,50.239,11821.0
2019-12-31 11:00:00,50.83,50.86,50.81,50.86,17829.0,50.239,50.2686,50.2192,50.2686,17829.0
2019-12-31 11:05:00,50.85,50.89,50.85,50.86,10869.0,50.2587,50.2983,50.2587,50.2686,10869.0
2019-12-31 11:10:00,50.86,50.92,50.85,50.91,13456.0,50.2686,50.3279,50.2587,50.318,13456.0
2019-12-31 11:15:00,50.91,50.92,50.87,50.92,14289.0,50.318,50.3279,50.2785,50.3279,14289.0
2019-12-31 11:20:00,50.92,50.95,50.91,50.93,10202.0,50.3279,50.3576,50.318,50.3378,10202.0
2019-12-31 11:25:00,50.94,50.95,50.9,50.91,10004.0,50.3477,50.3576,50.3081,50.318,10004.0
2019-12-31 11:30:00,50.91,50.91,50.81,50.83,16122.0,50.318,50.318,50.2192,50.239,16122.0
2019-12-31 11:35:00,50.83,50.83,50.79,50.82,14020.0,50.239,50.239,50.1994,50.2291,14020.0
2019-12-31 11:40:00,50.82,50.89,50.81,50.88,18279.0,50.2291,50.2983,50.2192,50.2884,18279.0
2019-12-31 11:45:00,50.88,50.93,50.88,50.89,18431.0,50.2884,50.3378,50.2884,50.2983,18431.0
2019-12-31 11:50:00,50.88,50.89,50.83,50.83,11349.0,50.2884,50.2983,50.239,50.239,11349.0
2019-12-31 11:55:00,50.82,50.85,50.79,50.8,16927.0,50.2291,50.2587,50.1994,50.2093,16927.0
2019-12-31 12:00:00,50.81,50.85,50.8,50.84,14672.0,50.2192,50.2587,50.2093,50.2488,14672.0
2019-12-31 12:05:00,50.84,50.86,50.77,50.77,14257.0,50.2488,50.2686,50.1797,50.1797,14257.0
2019-12-31 12:10:00,50.77,50.81,50.75,50.8,13821.0,50.1797,50.2192,50.1599,50.2093,13821.0
2019-12-31 12:15:00,50.79,50.8,50.78,50.8,7419.0,50.1994,50.2093,50.1895,50.2093,7419.0
2019-12-31 12:20:00,50.8,50.81,50.76,50.8,10500.0,50.2093,50.2192,50.1698,50.2093,10500.0
2019-12-31 12:25:00,50.81,50.84,50.81,50.84,11485.0,50.2192,50.2488,50.2192,50.2488,11485.0
2019-12-31 12:30:00,50.84,50.84,50.81,50.83,8510.0,50.2488,50.2488,50.2192,50.239,8510.0
2019-12-31 12:35:00,50.83,50.86,50.81,50.86,7139.0,50.239,50.2686,50.2192,50.2686,7139.0
2019-12-31 12:40:00,50.86,50.86,50.81,50.82,14268.0,50.2686,50.2686,50.2192,50.2291,14268.0
2019-12-31 12:45:00,50.81,50.82,50.77,50.8,10028.0,50.2192,50.2291,50.1797,50.2093,10028.0
2019-12-31 12:50:00,50.8,50.82,50.78,50.79,12578.0,50.2093,50.2291,50.1895,50.1994,12578.0
2019-12-31 12:55:00,50.8,50.81,50.77,50.79,9622.0,50.2093,50.2192,50.1797,50.1994,9622.0
2019-12-31 13:00:00,50.8,50.82,50.79,50.79,8033.0,50.2093,50.2291,50.1994,50.1994,8033.0
2019-12-31 13:05:00,50.79,50.8,50.74,50.78,10584.0,50.1994,50.2093,50.15,50.1895,10584.0
2019-12-31 13:10:00,50.77,50.8,50.76,50.78,13313.0,50.1797,50.2093,50.1698,50.1895,13313.0
2019-12-31 13:15:00,50.79,50.83,50.78,50.83,13426.0,50.1994,50.239,50.1895,50.239,13426.0
2019-12-31 13:20:00,50.84,50.85,50.81,50.81,12643.0,50.2488,50.2587,50.2192,50.2192,12643.0
2019-12-31 13:25:00,50.82,50.86,50.8,50.86,12407.0,50.2291,50.2686,50.2093,50.2686,12407.0
2019-12-31 13:30:00,50.86,50.89,50.85,50.87,12153.0,50.2686,50.2983,50.2587,50.2785,12153.0
2019-12-31 13:35:00,50.87,50.9,50.86,50.9,9826.0,50.2785,50.3081,50.2686,50.3081,9826.0
2019-12-31 13:40:00,50.9,50.92,50.86,50.86,11453.0,50.3081,50.3279,50.2686,50.2686,11453.0
2019-12-31 13:45:00,50.87,50.87,50.85,50.86,7612.0,50.2785,50.2785,50.2587,50.2686,7612.0
2019-12-31 13:50:00,50.86,50.88,50.85,50.88,11697.0,50.2686,50.2884,50.2587,50.2884,11697.0
2019-12-31 13:55:00,50.88,50.89,50.87,50.89,12040.0,50.2884,50.2983,50.2785,50.2983,12040.0
2019-12-31 14:00:00,50.88,50.89,50.86,50.87,15424.0,50.2884,50.2983,50.2686,50.2785,15424.0
2019-12-31 14:05:00,50.86,50.88,50.82,50.83,63224.0,50.2686,50.2884,50.2291,50.239,63224.0
2019-12-31 14:10:00,50.84,50.85,50.82,50.84,23912.0,50.2488,50.2587,50.2291,50.2488,23912.0
2019-12-31 14:15:00,50.84,50.86,50.81,50.83,43415.0,50.2488,50.2686,50.2192,50.239,43415.0
2019-12-31 14:20:00,50.84,50.91,50.82,50.9,46169.0,50.2488,50.318,50.2291,50.3081,46169.0
2019-12-31 14:25:00,50.9,50.9,50.84,50.86,28960.0,50.3081,50.3081,50.2488,50.2686,28960.0
2019-12-31 14:30:00,50.86,50.87,50.82,50.84,22022.0,50.2686,50.2785,50.2291,50.2488,22022.0
2019-12-31 14:35:00,50.85,50.87,50.83,50.86,35408.0,50.2587,50.2785,50.239,50.2686,35408.0
2019-12-31 14:40:00,50.86,50.87,50.8,50.81,38623.0,50.2686,50.2785,50.2093,50.2192,38623.0
2019-12-31 14:45:00,50.81,50.85,50.78,50.84,66307.0,50.2192,50.2587,50.1895,50.2488,66307.0
2019-12-31 14:50:00,50.85,50.95,50.84,50.89,87355.0,50.2587,50.3576,50.2488,50.2983,87355.0
2019-12-31 14:55:00,50.88,50.92,50.86,50.89,36292.0,50.2884,50.3279,50.2686,50.2983,36292.0
2019-12-31 15:00:00,50.89,50.91,50.85,50.9,35820.0,50.2983,50.318,50.2587,50.3081,35820.0
2019-12-31 15:05:00,50.91,50.92,50.89,50.91,23728.0,50.318,50.3279,50.2983,50.318,23728.0
2019-12-31 15:10:00,50.91,50.95,50.9,50.94,37644.0,50.318,50.3576,50.3081,50.3477,37644.0
2019-12-31 15:15:00,50.94,50.94,50.84,50.88,46872.0,50.3477,50.3477,50.2488,50.2884,46872.0
2019-12-31 15:20:00,50.88,50.89,50.84,50.84,27528.0,50.2884,50.2983,50.2488,50.2488,27528.0
2019-12-31 15:25:00,50.85,50.89,50.84,50.88,39540.0,50.2587,50.2983,50.2488,50.2884,39540.0
2019-12-31 15:30:00,50.88,50.91,50.86,50.9,48496.0,50.2884,50.318,50.2686,50.3081,48496.0
2019-12-31 15:35:00,50.9,50.92,50.9,50.91,24051.0,50.3081,50.3279,50.3081,50.318,24051.0
2019-12-31 15:40:00,50.91,50.93,50.88,50.89,44516.0,50.318,50.3378,50.2884,50.2983,44516.0
2019-12-31 15:45:00,50.88,50.9,50.85,50.88,53575.0,50.2884,50.3081,50.2587,50.2884,53575.0
2019-12-31 15:50:00,50.88,50.89,50.79,50.81,99940.0,50.2884,50.2983,50.1994,50.2192,99940.0
2019-12-31 15:55:00,50.82,50.84,50.75,50.82,322050.0,50.2291,50.2488,50.1599,50.2291,322050.0
2020-01-02 09:30:00,51.35,51.67,51.26,51.42,180120.0,50.7529,51.0692,50.664,50.8221,180120.0
2020-01-02 09:35:00,51.4,51.48,51.37,51.44,67506.0,50.8023,50.8814,50.7727,50.8419,67506.0
2020-01-02 09:40:00,51.44,51.5,51.39,51.41,45709.0,50.8419,50.9012,50.7924,50.8122,45709.0
2020-01-02 09:45:00,51.41,51.43,51.21,51.21,60129.0,50.8122,50.832,50.6145,50.6145,60129.0
2020-01-02 09:50:00,51.21,51.21,51.05,51.1,50075.0,50.6145,50.6145,50.4564,50.5058,50075.0
2020-01-02 09:55:00,51.08,51.13,51.08,51.12,34858.0,50.486,50.5355,50.486,50.5256,34858.0
2020-01-02 10:00:00,51.12,51.12,50.99,51.06,37203.0,50.5256,50.5256,50.3971,50.4663,37203.0
2020-01-02 10:05:00,51.07,51.19,51.04,51.18,45833.0,50.4762,50.5948,50.4465,50.5849,45833.0
2020-01-02 10:10:00,51.17,51.19,50.99,51.02,59074.0,50.575,50.5948,50.3971,50.4267,59074.0
2020-01-02 10:15:00,51.02,51.02,50.9,50.95,126101.0,50.4267,50.4267,50.3081,50.3576,126101.0
2020-01-02 10:20:00,50.95,50.95,50.81,50.84,129649.0,50.3576,50.3576,50.2192,50.2488,129649.0
2020-01-02 10:25:00,50.84,50.87,50.81,50.87,56760.0,50.2488,50.2785,50.2192,50.2785,56760.0
2020-01-02 10:30:00,50.87,50.93,50.83,50.92,59303.0,50.2785,50.3378,50.239,50.3279,59303.0
2020-01-02 10:35:00,50.92,50.93,50.82,50.87,29869.0,50.3279,50.3378,50.2291,50.2785,29869.0
2020-01-02 10:40:00,50.86,50.91,50.85,50.9,40036.0,50.2686,50.318,50.2587,50.3081,40036.0
2020-01-02 10:45:00,50.91,50.93,50.84,50.91,65021.0,50.318,50.3378,50.2488,50.318,65021.0
2020-01-02 10:50:00,50.91,51.07,50.9,51.05,62552.0,50.318,50.4762,50.3081,50.4564,62552.0
2020-01-02 10:55:00,51.05,51.18,51.05,51.16,36319.0,50.4564,50.5849,50.4564,50.5651,36319.0
2020-01-02 11:00:00,51.16,51.16,51.05,51.09,48891.0,50.5651,50.5651,50.4564,50.4959,48891.0
2020-01-02 11:05:00,51.09,51.12,51.07,51.09,31401.0,50.4959,50.5256,50.4762,50.4959,31401.0
2020-01-02 11:10:00,51.09,51.09,51.02,51.04,27485.0,50.4959,50.4959,50.4267,50.4465,27485.0
2020-01-02 11:15:00,51.04,51.05,50.94,50.98,28460.0,50.4465,50.4564,50.3477,50.3872,28460.0
2020-01-02 11:20:00,50.99,51.05,50.94,51.02,41695.0,50.3971,50.4564,50.3477,50.4267,41695.0
2020-01-02 11:25:00,51.01,51.03,50.96,51.02,60823.0,50.4169,50.4366,50.3674,50.4267,60823.0
2020-01-02 11:30:00,51.01,51.04,50.94,50.98,59602.0,50.4169,50.4465,50.3477,50.3872,59602.0
2020-01-02 11:35:00,50.98,51.0,50.92,50.97,36203.0,50.3872,50.407,50.3279,50.3773,36203.0
2020-01-02 11:40:00,50.97,50.97,50.9,50.9,22960.0,50.3773,50.3773,50.3081,50.3081,22960.0
2020-01-02 11:45:00,50.89,50.92,50.89,50.91,11565.0,50.2983,50.3279,50.2983,50.318,11565.0
2020-01-02 11:50:00,50.92,50.95,50.88,50.91,43698.0,50.3279,50.3576,50.2884,50.318,43698.0
2020-01-02 11:55:00,50.91,50.92,50.89,50.91,25255.0,50.318,50.3279,50.2983,50.318,25255.0
2020-01-02 12:00:00,50.91,51.06,50.89,51.05,62370.0,50.318,50.4663,50.2983,50.4564,62370.0
2020-01-02 12:05:00,51.05,51.12,51.04,51.12,22744.0,50.4564,50.5256,50.4465,50.5256,22744.0
2020-01-02 12:10:00,51.12,51.12,51.09,51.11,14633.0,50.5256,50.5256,50.4959,50.5157,14633.0
2020-01-02 12:15:00,51.11,51.11,51.07,51.1,16451.0,50.5157,50.5157,50.4762,50.5058,16451.0
2020-01-02 12:20:00,51.11,51.12,51.1,51.1,11347.0,50.5157,50.5256,50.5058,50.5058,11347.0
2020-01-02 12:25:00,51.1,51.13,51.1,51.1,24483.0,50.5058,50.5355,50.5058,50.5058,24483.0
2020-01-02 12:30:00,51.11,51.12,51.02,51.02,31543.0,50.5157,50.5256,50.4267,50.4267,31543.0
2020-01-02 12:35:00,51.02,51.06,50.99,51.05,33961.0,50.4267,50.4663,50.3971,50.4564,33961.0
2020-01-02 12:40:00,51.06,51.07,51.0,51.0,15000.0,50.4663,50.4762,50.407,50.407,15000.0
2020-01-02 12:45:00,51.0,51.0,50.96,50.96,15483.0,50.407,50.407,50.3674,50.3674,15483.0
2020-01-02 12:50:00,50.96,50.97,50.91,50.92,17357.0,50.3674,50.3773,50.318,50.3279,17357.0
2020-01-02 12:55:00,50.93,50.97,50.93,50.97,18742.0,50.3378,50.3773,50.3378,50.3773,18742.0
2020-01-02 13:00:00,50.97,50.98,50.93,50.98,16182.0,50.3773,50.3872,50.3378,50.3872,16182.0
2020-01-02 13:05:00,50.97,50.97,50.93,50.94,16042.0,50.3773,50.3773,50.3378,50.3477,16042.0
2020-01-02 13:10:00,50.94,50.96,50.87,50.87,11559.0,50.3477,50.3674,50.2785,50.2785,11559.0
2020-01-02 13:15:00,50.87,50.91,50.87,50.9,11262.0,50.2785,50.318,50.2785,50.3081,11262.0
2020-01-02 13:20:00,50.9,50.94,50.89,50.89,14631.0,50.3081,50.3477,50.2983,50.2983,14631.0
2020-01-02 13:25:00,50.89,50.93,50.88,50.88,16562.0,50.2983,50.3378,50.2884,50.2884,16562.0
2020-01-02 13:30:00,50.89,50.93,50.89,50.89,17945.0,50.2983,50.3378,50.2983,50.2983,17945.0
2020-01-02 13:35:00,50.89,50.89,50.83,50.83,13209.0,50.2983,50.2983,50.239,50.239,13209.0
2020-01-02 13:40:00,50.83,50.83,50.78,50.78,31072.0,50.239,50.239,50.1895,50.1895,31072.0
2020-01-02 13:45:00,50.79,50.8,50.77,50.79,17283.0,50.1994,50.2093,50.1797,50.1994,17283.0
2020-01-02 13:50:00,50.78,50.83,50.78,50.79,20311.0,50.1895,50.239,50.1895,50.1994,20311.0
2020-01-02 13:55:00,50.79,50.79,50.72,50.75,36887.0,50.1994,50.1994,50.1302,50.1599,36887.0
2020-01-02 14:00:00,50.75,50.85,50.75,50.84,29567.0,50.1599,50.2587,50.1599,50.2488,29567.0
2020-01-02 14:05:00,50.85,50.85,50.83,50.85,19763.0,50.2587,50.2587,50.239,50.2587,19763.0
2020-01-02 14:10:00,50.85,50.91,50.84,50.9,23033.0,50.2587,50.318,50.2488,50.3081,23033.0
2020-01-02 14:15:00,50.9,50.92,50.88,50.92,28129.0,50.3081,50.3279,50.2884,50.3279,28129.0
2020-01-02 14:20:00,50.92,50.96,50.91,50.96,13604.0,50.3279,50.3674,50.318,50.3674,13604.0
2020-01-02 14:25:00,50.95,50.97,50.95,50.96,14285.0,50.3576,50.3773,50.3576,50.3674,14285.0
2020-01-02 14:30:00,50.96,51.0,50.94,51.0,26879.0,50.3674,50.407,50.3477,50.407,26879.0
2020-01-02 14:35:00,51.0,51.02,50.97,51.0,27562.0,50.407,50.4267,50.3773,50.407,27562.0
2020-01-02 14:40:00,51.01,51.04,51.0,51.04,28815.0,50.4169,50.4465,50.407,50.4465,28815.0
2020-01-02 14:45:00,51.03,51.05,51.01,51.01,24037.0,50.4366,50.4564,50.4169,50.4169,24037.0
2020-01-02 14:50:00,51.02,51.03,50.96,50.96,17490.0,50.4267,50.4366,50.3674,50.3674,17490.0
2020-01-02 14:55:00,50.96,51.04,50.95,51.04,30176.0,50.3674,50.4465,50.3576,50.4465,30176.0
2020-01-02 15:00:00,51.04,51.12,51.03,51.12,28035.0,50.4465,50.5256,50.4366,50.5256,28035.0
2020-01-02 15:05:00,51.11,51.13,51.09,51.11,28660.0,50.5157,50.5355,50.4959,50.5157,28660.0
2020-01-02 15:10:00,51.11,51.14,51.09,51.11,36375.0,50.5157,50.5453,50.4959,50.5157,36375.0
2020-01-02 15:15:00,51.12,51.16,51.1,51.13,34566.0,50.5256,50.5651,50.5058,50.5355,34566.0
2020-01-02 15:20:00,51.13,51.15,51.09,51.12,43741.0,50.5355,50.5552,50.4959,50.5256,43741.0
2020-01-02 15:25:00,51.11,51.15,51.1,51.14,55932.0,50.5157,50.5552,50.5058,50.5453,55932.0
2020-01-02 15:30:00,51.14,51.18,51.12,51.18,37931.0,50.5453,50.5849,50.5256,50.5849,37931.0
2020-01-02 15:35:00,51.18,51.18,51.13,51.15,45133.0,50.5849,50.5849,50.5355,50.5552,45133.0
2020-01-02 15:40:00,51.14,51.15,51.06,51.09,52736.0,50.5453,50.5552,50.4663,50.4959,52736.0
2020-01-02 15:45:00,51.09,51.09,51.07,51.08,35861.0,50.4959,50.4959,50.4762,50.486,35861.0
2020-01-02 15:50:00,51.08,51.21,51.08,51.21,98751.0,50.486,50.6145,50.486,50.6145,98751.0
2020-01-02 15:55:00,51.21,51.32,51.2,51.31,165419.0,50.6145,50.7233,50.6047,50.7134,165419.0
2020-01-03 09:30:00,50.07,50.13,49.79,50.09,257956.0,49.4878,49.5471,49.211,49.5076,257956.0
2020-01-03 09:35:00,50.08,50.1,49.65,49.75,184170.0,49.4977,49.5174,49.0727,49.1715,184170.0
2020-01-03 09:40:00,49.73,50.02,49.65,50.02,82613.0,49.1517,49.4384,49.0727,49.4384,82613.0
2020-01-03 09:45:00,50.03,50.08,49.93,49.94,41685.0,49.4483,49.4977,49.3494,49.3593,41685.0
2020-01-03 09:50:00,49.94,50.0,49.86,49.87,51685.0,49.3593,49.4186,49.2802,49.2901,51685.0
2020-01-03 09:55:00,49.88,49.97,49.83,49.93,36289.0,49.3,49.389,49.2506,49.3494,36289.0
2020-01-03 10:00:00,49.91,49.91,49.67,49.68,87977.0,49.3297,49.3297,49.0924,49.1023,87977.0
2020-01-03 10:05:00,49.68,49.75,49.67,49.72,98959.0,49.1023,49.1715,49.0924,49.1419,98959.0
2020-01-03 10:10:00,49.73,49.78,49.71,49.75,100755.0,49.1517,49.2012,49.132,49.1715,100755.0
2020-01-03 10:15:00,49.75,49.78,49.68,49.69,75735.0,49.1715,49.2012,49.1023,49.1122,75735.0
2020-01-03 10:20:00,49.69,49.7,49.56,49.66,93226.0,49.1122,49.1221,48.9837,49.0826,93226.0
2020-01-03 10:25:00,49.66,49.75,49.63,49.69,58155.0,49.0826,49.1715,49.0529,49.1122,58155.0
2020-01-03 10:30:00,49.68,49.7,49.61,49.69,36259.0,49.1023,49.1221,49.0331,49.1122,36259.0
2020-01-03 10:35:00,49.69,49.79,49.67,49.75,41247.0,49.1122,49.211,49.0924,49.1715,41247.0
2020-01-03 10:40:00,49.76,49.79,49.72,49.78,36694.0,49.1814,49.211,49.1419,49.2012,36694.0
2020-01-03 10:45:00,49.78,49.78,49.69,49.7,28439.0,49.2012,49.2012,49.1122,49.1221,28439.0
2020-01-03 10:50:00,49.7,49.71,49.59,49.61,41899.0,49.1221,49.132,49.0134,49.0331,41899.0
2020-01-03 10:55:00,49.6,49.64,49.56,49.63,30320.0,49.0233,49.0628,48.9837,49.0529,30320.0
2020-01-03 11:00:00,49.63,49.79,49.6,49.79,56566.0,49.0529,49.211,49.0233,49.211,56566.0
2020-01-03 11:05:00,49.79,49.89,49.79,49.88,34429.0,49.211,49.3099,49.211,49.3,34429.0
2020-01-03 11:10:00,49.87,50.03,49.87,50.03,58444.0,49.2901,49.4483,49.2901,49.4483,58444.0
2020-01-03 11:15:00,50.02,50.11,49.98,50.06,65621.0,49.4384,49.5273,49.3988,49.4779,65621.0
2020-01-03 11:20:00,50.05,50.09,50.02,50.09,36839.0,49.468,49.5076,49.4384,49.5076,36839.0
2020-01-03 11:25:00,50.09,50.13,50.05,50.09,129536.0,49.5076,49.5471,49.468,49.5076,129536.0
2020-01-03 11:30:00,50.09,50.21,50.08,50.21,98979.0,49.5076,49.6262,49.4977,49.6262,98979.0
2020-01-03 11:35:00,50.21,50.24,50.14,50.14,42757.0,49.6262,49.6558,49.557,49.557,42757.0
2020-01-03 11:40:00,50.14,50.32,50.08,50.32,53795.0,49.557,49.7349,49.4977,49.7349,53795.0
2020-01-03 11:45:00,50.31,50.36,50.3,50.31,36210.0,49.725,49.7744,49.7151,49.725,36210.0
2020-01-03 11:50:00,50.3,50.36,50.29,50.34,40341.0,49.7151,49.7744,49.7052,49.7547,40341.0
2020-01-03 11:55:00,50.33,50.4,50.32,50.32,52223.0,49.7448,49.814,49.7349,49.7349,52223.0
2020-01-03 12:00:00,50.31,50.37,50.2,50.22,34177.0,49.725,49.7843,49.6163,49.636,34177.0
2020-01-03 12:05:00,50.23,50.24,50.14,50.14,26010.0,49.6459,49.6558,49.557,49.557,26010.0
2020-01-03 12:10:00,50.14,50.15,50.06,50.12,22424.0,49.557,49.5669,49.4779,49.5372,22424.0
2020-01-03 12:15:00,50.13,50.14,50.07,50.07,23472.0,49.5471,49.557,49.4878,49.4878,23472.0
2020-01-03 12:20:00,50.08,50.1,50.06,50.1,14886.0,49.4977,49.5174,49.4779,49.5174,14886.0
2020-01-03 12:25:00,50.11,50.14,50.08,50.14,15799.0,49.5273,49.557,49.4977,49.557,15799.0
2020-01-03 12:30:00,50.15,50.16,50.1,50.1,15867.0,49.5669,49.5767,49.5174,49.5174,15867.0
2020-01-03 12:35:00,50.11,50.11,50.08,50.1,9509.0,49.5273,49.5273,49.4977,49.5174,9509.0
2020-01-03 12:40:00,50.1,50.13,50.05,50.05,17889.0,49.5174,49.5471,49.468,49.468,17889.0
2020-01-03 12:45:00,50.06,50.1,50.04,50.06,15530.0,49.4779,49.5174,49.4581,49.4779,15530.0
2020-01-03 12:50:00,50.07,50.12,50.05,50.05,10751.0,49.4878,49.5372,49.468,49.468,10751.0
2020-01-03 12:55:00,50.05,50.05,50.02,50.04,13064.0,49.468,49.468,49.4384,49.4581,13064.0
2020-01-03 13:00:00,50.04,50.16,50.04,50.14,17193.0,49.4581,49.5767,49.4581,49.557,17193.0
2020-01-03 13:05:00,50.13,50.14,50.1,50.1,12763.0,49.5471,49.557,49.5174,49.5174,12763.0
2020-01-03 13:10:00,50.1,50.11,50.03,50.03,34672.0,49.5174,49.5273,49.4483,49.4483,34672.0
2020-01-03 13:15:00,50.03,50.11,50.02,50.11,13131.0,49.4483,49.5273,49.4384,49.5273,13131.0
2020-01-03 13:20:00,50.1,50.19,50.1,50.17,12950.0,49.5174,49.6064,49.5174,49.5866,12950.0
2020-01-03 13:25:00,50.18,50.18,50.13,50.14,13233.0,49.5965,49.5965,49.5471,49.557,13233.0
2020-01-03 13:30:00,50.15,50.18,50.1,50.1,18093.0,49.5669,49.5965,49.5174,49.5174,18093.0
2020-01-03 13:35:00,50.1,50.1,49.95,50.04,20055.0,49.5174,49.5174,49.3692,49.4581,20055.0
2020-01-03 13:40:00,50.04,50.08,50.0,50.03,18346.0,49.4581,49.4977,49.4186,49.4483,18346.0
2020-01-03 13:45:00,50.02,50.03,49.99,50.01,21143.0,49.4384,49.4483,49.4087,49.4285,21143.0
2020-01-03 13:50:00,50.0,50.01,49.95,49.96,16020.0,49.4186,49.4285,49.3692,49.3791,16020.0
2020-01-03 13:55:00,49.95,49.96,49.92,49.93,15285.0,49.3692,49.3791,49.3395,49.3494,15285.0
2020-01-03 14:00:00,49.93,49.99,49.92,49.95,28738.0,49.3494,49.4087,49.3395,49.3692,28738.0
2020-01-03 14:05:00,49.96,49.99,49.94,49.97,16558.0,49.3791,49.4087,49.3593,49.389,16558.0
2020-01-03 14:10:00,49.97,49.97,49.93,49.94,19149.0,49.389,49.389,49.3494,49.3593,19149.0
2020-01-03 14:15:00,49.94,50.01,49.93,49.96,15642.0,49.3593,49.4285,49.3494,49.3791,15642.0
2020-01-03 14:20:00,49.96,50.03,49.95,49.97,15696.0,49.3791,49.4483,49.3692,49.389,15696.0
2020-01-03 14:25:00,49.96,49.99,49.94,49.94,9817.0,49.3791,49.4087,49.3593,49.3593,9817.0
2020-01-03 14:30:00,49.94,49.96,49.9,49.91,10793.0,49.3593,49.3791,49.3198,49.3297,10793.0
2020-01-03 14:35:00,49.91,49.94,49.9,49.91,14814.0,49.3297,49.3593,49.3198,49.3297,14814.0
2020-01-03 14:40:00,49.91,49.96,49.9,49.95,12871.0,49.3297,49.3791,49.3198,49.3692,12871.0
2020-01-03 14:45:00,49.94,49.97,49.92,49.95,16488.0,49.3593,49.389,49.3395,49.3692,16488.0
2020-01-03 14:50:00,49.94,49.94,49.89,49.9,14161.0,49.3593,49.3593,49.3099,49.3198,14161.0
2020-01-03 14:55:00,49.91,49.94,49.89,49.93,16713.0,49.3297,49.3593,49.3099,49.3494,16713.0
2020-01-03 15:00:00,49.92,50.0,49.92,49.99,26348.0,49.3395,49.4186,49.3395,49.4087,26348.0
2020-01-03 15:05:00,49.98,49.99,49.94,49.97,24007.0,49.3988,49.4087,49.3593,49.389,24007.0
2020-01-03 15:10:00,49.96,49.97,49.94,49.94,14234.0,49.3791,49.389,49.3593,49.3593,14234.0
2020-01-03 15:15:00,49.95,49.96,49.86,49.87,72863.0,49.3692,49.3791,49.2802,49.2901,72863.0
2020-01-03 15:20:00,49.87,49.9,49.84,49.86,35936.0,49.2901,49.3198,49.2605,49.2802,35936.0
2020-01-03 15:25:00,49.86,49.88,49.82,49.84,39564.0,49.2802,49.3,49.2407,49.2605,39564.0
2020-01-03 15:30:00,49.84,49.86,49.8,49.81,53754.0,49.2605,49.2802,49.2209,49.2308,53754.0
2020-01-03 15:35:00,49.82,49.83,49.76,49.76,55690.0,49.2407,49.2506,49.1814,49.1814,55690.0
2020-01-03 15:40:00,49.76,49.85,49.76,49.84,59593.0,49.1814,49.2703,49.1814,49.2605,59593.0
2020-01-03 15:45:00,49.84,49.85,49.75,49.77,84663.0,49.2605,49.2703,49.1715,49.1913,84663.0
2020-01-03 15:50:00,49.78,49.9,49.77,49.85,125359.0,49.2012,49.3198,49.1913,49.2703,125359.0
2020-01-03 15:55:00,49.85,49.93,49.81,49.87,316988.0,49.2703,49.3494,49.2308,49.2901,316988.0
2020-01-06 09:30:00,49.35,49.4,49.11,49.27,218831.0,48.7762,48.8256,48.539,48.6971,218831.0
2020-01-06 09:35:00,49.26,49.3,49.18,49.29,118654.0,48.6872,48.7267,48.6081,48.7169,118654.0
2020-01-06 09:40:00,49.3,49.31,49.1,49.1,107500.0,48.7267,48.7366,48.5291,48.5291,107500.0
2020-01-06 09:45:00,49.11,49.12,49.02,49.03,194965.0,48.539,48.5488,48.45,48.4599,194965.0
2020-01-06 09:50:00,49.02,49.06,48.79,48.79,114258.0,48.45,48.4895,48.2227,48.2227,114258.0
2020-01-06 09:55:00,48.8,48.99,48.79,48.88,117339.0,48.2326,48.4203,48.2227,48.3116,117339.0
2020-01-06 10:00:00,48.87,48.88,48.65,48.65,90443.0,48.3017,48.3116,48.0843,48.0843,90443.0
2020-01-06 10:05:00,48.66,48.75,48.58,48.71,94393.0,48.0942,48.1831,48.0151,48.1436,94393.0
2020-01-06 10:10:00,48.7,48.78,48.62,48.64,67770.0,48.1337,48.2128,48.0547,48.0744,67770.0
2020-01-06 10:15:00,48.64,48.76,48.62,48.73,102862.0,48.0744,48.193,48.0547,48.1634,102862.0
2020-01-06 10:20:00,48.73,48.87,48.72,48.81,120903.0,48.1634,48.3017,48.1535,48.2424,120903.0
2020-01-06 10:25:00,48.82,48.84,48.77,48.81,47767.0,48.2523,48.2721,48.2029,48.2424,47767.0
2020-01-06 10:30:00,48.81,48.91,48.8,48.89,56433.0,48.2424,48.3413,48.2326,48.3215,56433.0
2020-01-06 10:35:00,48.89,48.9,48.79,48.79,32420.0,48.3215,48.3314,48.2227,48.2227,32420.0
2020-01-06 10:40:00,48.8,48.92,48.77,48.9,56939.0,48.2326,48.3512,48.2029,48.3314,56939.0
2020-01-06 10:45:00,48.91,48.91,48.82,48.82,38762.0,48.3413,48.3413,48.2523,48.2523,38762.0
2020-01-06 10:50:00,48.82,48.82,48.68,48.68,41261.0,48.2523,48.2523,48.114,48.114,41261.0
2020-01-06 10:55:00,48.68,48.69,48.61,48.64,112170.0,48.114,48.1238,48.0448,48.0744,112170.0
2020-01-06 11:00:00,48.64,48.69,48.6,48.66,87353.0,48.0744,48.1238,48.0349,48.0942,87353.0
2020-01-06 11:05:00,48.66,48.72,48.64,48.71,50761.0,48.0942,48.1535,48.0744,48.1436,50761.0
2020-01-06 11:10:00,48.72,48.86,48.72,48.82,95474.0,48.1535,48.2919,48.1535,48.2523,95474.0
2020-01-06 11:15:00,48.82,48.82,48.78,48.79,34628.0,48.2523,48.2523,48.2128,48.2227,34628.0
2020-01-06 11:20:00,48.79,48.82,48.74,48.8,52306.0,48.2227,48.2523,48.1733,48.2326,52306.0
2020-01-06 11:25:00,48.81,48.85,48.78,48.83,60275.0,48.2424,48.282,48.2128,48.2622,60275.0
2020-01-06 11:30:00,48.82,48.83,48.78,48.8,31178.0,48.2523,48.2622,48.2128,48.2326,31178.0
2020-01-06 11:35:00,48.81,48.81,48.75,48.8,30258.0,48.2424,48.2424,48.1831,48.2326,30258.0
2020-01-06 11:40:00,48.79,48.83,48.75,48.76,25543.0,48.2227,48.2622,48.1831,48.193,25543.0
2020-01-06 11:45:00,48.76,48.8,48.74,48.77,37339.0,48.193,48.2326,48.1733,48.2029,37339.0
2020-01-06 11:50:00,48.77,48.79,48.74,48.78,32704.0,48.2029,48.2227,48.1733,48.2128,32704.0
2020-01-06 11:55:00,48.79,48.8,48.77,48.78,24697.0,48.2227,48.2326,48.2029,48.2128,24697.0
2020-01-06 12:00:00,48.77,48.82,48.77,48.78,39936.0,48.2029,48.2523,48.2029,48.2128,39936.0
2020-01-06 12:05:00,48.78,48.86,48.77,48.84,41763.0,48.2128,48.2919,48.2029,48.2721,41763.0
2020-01-06 12:10:00,48.84,48.86,48.8,48.8,37492.0,48.2721,48.2919,48.2326,48.2326,37492.0
2020-01-06 12:15:00,48.8,48.82,48.79,48.79,27038.0,48.2326,48.2523,48.2227,48.2227,27038.0
2020-01-06 12:20:00,48.79,48.79,48.66,48.7,69445.0,48.2227,48.2227,48.0942,48.1337,69445.0
2020-01-06 12:25:00,48.71,48.78,48.71,48.78,33351.0,48.1436,48.2128,48.1436,48.2128,33351.0
2020-01-06 12:30:00,48.78,48.78,48.67,48.67,36684.0,48.2128,48.2128,48.1041,48.1041,36684.0
2020-01-06 12:35:00,48.67,48.68,48.6,48.61,33684.0,48.1041,48.114,48.0349,48.0448,33684.0
2020-01-06 12:40:00,48.61,48.67,48.61,48.66,29754.0,48.0448,48.1041,48.0448,48.0942,29754.0
2020-01-06 12:45:00,48.66,48.67,48.64,48.64,19130.0,48.0942,48.1041,48.0744,48.0744,19130.0
2020-01-06 12:50:00,48.64,48.66,48.59,48.64,26177.0,48.0744,48.0942,48.025,48.0744,26177.0
2020-01-06 12:55:00,48.64,48.64,48.57,48.57,26168.0,48.0744,48.0744,48.0052,48.0052,26168.0
2020-01-06 13:00:00,48.57,48.6,48.56,48.58,31469.0,48.0052,48.0349,47.9953,48.0151,31469.0
2020-01-06 13:05:00,48.58,48.66,48.57,48.6,22321.0,48.0151,48.0942,48.0052,48.0349,22321.0
2020-01-06 13:10:00,48.6,48.61,48.55,48.57,18374.0,48.0349,48.0448,47.9855,48.0052,18374.0
2020-01-06 13:15:00,48.57,48.62,48.56,48.62,29483.0,48.0052,48.0547,47.9953,48.0547,29483.0
2020-01-06 13:20:00,48.62,48.7,48.61,48.67,86371.0,48.0547,48.1337,48.0448,48.1041,86371.0
2020-01-06 13:25:00,48.67,48.68,48.61,48.61,32293.0,48.1041,48.114,48.0448,48.0448,32293.0
2020-01-06 13:30:00,48.62,48.73,48.61,48.7,50123.0,48.0547,48.1634,48.0448,48.1337,50123.0
2020-01-06 13:35:00,48.7,48.71,48.66,48.66,31122.0,48.1337,48.1436,48.0942,48.0942,31122.0
2020-01-06 13:40:00,48.67,48.68,48.6,48.6,19031.0,48.1041,48.114,48.0349,48.0349,19031.0
2020-01-06 13:45:00,48.61,48.62,48.55,48.55,20825.0,48.0448,48.0547,47.9855,47.9855,20825.0
2020-01-06 13:50:00,48.56,48.6,48.51,48.52,48426.0,47.9953,48.0349,47.9459,47.9558,48426.0
2020-01-06 13:55:00,48.51,48.53,48.46,48.48,63780.0,47.9459,47.9657,47.8965,47.9163,63780.0
2020-01-06 14:00:00,48.48,48.52,48.46,48.46,48754.0,47.9163,47.9558,47.8965,47.8965,48754.0
2020-01-06 14:05:00,48.46,48.49,48.43,48.47,29436.0,47.8965,47.9262,47.8669,47.9064,29436.0
2020-01-06 14:10:00,48.46,48.5,48.46,48.48,33965.0,47.8965,47.936,47.8965,47.9163,33965.0
2020-01-06 14:15:00,48.48,48.54,48.48,48.51,51456.0,47.9163,47.9756,47.9163,47.9459,51456.0
2020-01-06 14:20:00,48.51,48.54,48.49,48.5,41295.0,47.9459,47.9756,47.9262,47.936,41295.0
2020-01-06 14:25:00,48.5,48.56,48.49,48.53,88635.0,47.936,47.9953,47.9262,47.9657,88635.0
2020-01-06 14:30:00,48.52,48.53,48.43,48.48,33230.0,47.9558,47.9657,47.8669,47.9163,33230.0
2020-01-06 14:35:00,48.47,48.48,48.4,48.4,28749.0,47.9064,47.9163,47.8372,47.8372,28749.0
2020-01-06 14:40:00,48.4,48.44,48.38,48.39,40193.0,47.8372,47.8767,47.8174,47.8273,40193.0
2020-01-06 14:45:00,48.39,48.4,48.37,48.38,44628.0,47.8273,47.8372,47.8076,47.8174,44628.0
2020-01-06 14:50:00,48.38,48.39,48.33,48.33,39252.0,47.8174,47.8273,47.768,47.768,39252.0
2020-01-06 14:55:00,48.34,48.37,48.33,48.34,36368.0,47.7779,47.8076,47.768,47.7779,36368.0
2020-01-06 15:00:00,48.34,48.38,48.33,48.34,123875.0,47.7779,47.8174,47.768,47.7779,123875.0
2020-01-06 15:05:00,48.34,48.43,48.34,48.39,47426.0,47.7779,47.8669,47.7779,47.8273,47426.0
2020-01-06 15:10:00,48.4,48.45,48.39,48.41,56126.0,47.8372,47.8866,47.8273,47.8471,56126.0
2020-01-06 15:15:00,48.41,48.43,48.37,48.4,89530.0,47.8471,47.8669,47.8076,47.8372,89530.0
2020-01-06 15:20:00,48.4,48.41,48.37,48.39,50973.0,47.8372,47.8471,47.8076,47.8273,50973.0
2020-01-06 15:25:00,48.39,48.42,48.37,48.37,48118.0,47.8273,47.857,47.8076,47.8076,48118.0
2020-01-06 15:30:00,48.37,48.4,48.33,48.34,77293.0,47.8076,47.8372,47.768,47.7779,77293.0
2020-01-06 15:35:00,48.34,48.36,48.31,48.32,59970.0,47.7779,47.7977,47.7483,47.7581,59970.0
2020-01-06 15:40:00,48.32,48.33,48.27,48.31,101214.0,47.7581,47.768,47.7087,47.7483,101214.0
2020-01-06 15:45:00,48.3,48.35,48.3,48.33,105914.0,47.7384,47.7878,47.7384,47.768,105914.0
2020-01-06 15:50:00,48.34,48.4,48.33,48.37,213870.0,47.7779,47.8372,47.768,47.8076,213870.0
2020-01-06 15:55:00,48.36,48.41,48.32,48.38,461752.0,47.7977,47.8471,47.7581,47.8174,461752.0
2020-01-07 09:30:00,48.14,48.51,48.14,48.47,115647.0,47.5802,47.9459,47.5802,47.9064,115647.0
2020-01-07 09:35:00,48.48,48.51,48.22,48.25,71922.0,47.9163,47.9459,47.6593,47.689,71922.0
2020-01-07 09:40:00,48.24,48.27,48.13,48.15,34525.0,47.6791,47.7087,47.5703,47.5901,34525.0
2020-01-07 09:45:00,48.15,48.28,48.13,48.27,39073.0,47.5901,47.7186,47.5703,47.7087,39073.0
2020-01-07 09:50:00,48.27,48.27,48.19,48.23,91467.0,47.7087,47.7087,47.6297,47.6692,91467.0
2020-01-07 09:55:00,48.22,48.37,48.2,48.26,63739.0,47.6593,47.8076,47.6395,47.6988,63739.0
2020-01-07 10:00:00,48.28,48.4,48.28,48.33,38895.0,47.7186,47.8372,47.7186,47.768,38895.0
2020-01-07 10:05:00,48.34,48.37,48.32,48.34,50077.0,47.7779,47.8076,47.7581,47.7779,50077.0
2020-01-07 10:10:00,48.34,48.37,48.31,48.36,51527.0,47.7779,47.8076,47.7483,47.7977,51527.0
2020-01-07 10:15:00,48.36,48.41,48.32,48.37,25962.0,47.7977,47.8471,47.7581,47.8076,25962.0
2020-01-07 10:20:00,48.37,48.43,48.36,48.36,35759.0,47.8076,47.8669,47.7977,47.7977,35759.0
2020-01-07 10:25:00,48.35,48.43,48.34,48.43,24364.0,47.7878,47.8669,47.7779,47.8669,24364.0
2020-01-07 10:30:00,48.43,48.48,48.4,48.45,27852.0,47.8669,47.9163,47.8372,47.8866,27852.0
2020-01-07 10:35:00,48.46,48.51,48.45,48.5,25734.0,47.8965,47.9459,47.8866,47.936,25734.0
2020-01-07 10:40:00,48.5,48.5,48.45,48.47,21891.0,47.936,47.936,47.8866,47.9064,21891.0
2020-01-07 10:45:00,48.46,48.48,48.43,48.46,33227.0,47.8965,47.9163,47.8669,47.8965,33227.0
2020-01-07 10:50:00,48.45,48.46,48.38,48.4,29642.0,47.8866,47.8965,47.8174,47.8372,29642.0
2020-01-07 10:55:00,48.41,48.44,48.39,48.41,38212.0,47.8471,47.8767,47.8273,47.8471,38212.0
2020-01-07 11:00:00,48.42,48.51,48.39,48.51,122436.0,47.857,47.9459,47.8273,47.9459,122436.0
2020-01-07 11:05:00,48.51,48.62,48.48,48.59,119823.0,47.9459,48.0547,47.9163,48.025,119823.0
2020-01-07 11:10:00,48.59,48.65,48.57,48.63,73587.0,48.025,48.0843,48.0052,48.0645,73587.0
2020-01-07 11:15:00,48.63,48.67,48.54,48.59,55390.0,48.0645,48.1041,47.9756,48.025,55390.0
2020-01-07 11:20:00,48.59,48.6,48.53,48.58,30986.0,48.025,48.0349,47.9657,48.0151,30986.0
2020-01-07 11:25:00,48.58,48.64,48.57,48.62,38392.0,48.0151,48.0744,48.0052,48.0547,38392.0
2020-01-07 11:30:00,48.62,48.62,48.54,48.55,26901.0,48.0547,48.0547,47.9756,47.9855,26901.0
2020-01-07 11:35:00,48.55,48.55,48.47,48.5,31387.0,47.9855,47.9855,47.9064,47.936,31387.0
2020-01-07 11:40:00,48.51,48.51,48.47,48.48,20826.0,47.9459,47.9459,47.9064,47.9163,20826.0
2020-01-07 11:45:00,48.48,48.5,48.44,48.44,20345.0,47.9163,47.936,47.8767,47.8767,20345.0
2020-01-07 11:50:00,48.45,48.47,48.42,48.43,28134.0,47.8866,47.9064,47.857,47.8669,28134.0
2020-01-07 11:55:00,48.43,48.44,48.39,48.4,25817.0,47.8669,47.8767,47.8273,47.8372,25817.0
2020-01-07 12:00:00,48.4,48.46,48.39,48.43,45090.0,47.8372,47.8965,47.8273,47.8669,45090.0
2020-01-07 12:05:00,48.43,48.43,48.37,48.38,20147.0,47.8669,47.8669,47.8076,47.8174,20147.0
2020-01-07 12:10:00,48.37,48.45,48.36,48.43,16927.0,47.8076,47.8866,47.7977,47.8669,16927.0
2020-01-07 12:15:00,48.43,48.46,48.4,48.46,19783.0,47.8669,47.8965,47.8372,47.8965,19783.0
2020-01-07 12:20:00,48.46,48.49,48.45,48.46,26042.0,47.8965,47.9262,47.8866,47.8965,26042.0
2020-01-07 12:25:00,48.47,48.5,48.46,48.47,35490.0,47.9064,47.936,47.8965,47.9064,35490.0
2020-01-07 12:30:00,48.48,48.48,48.41,48.41,24737.0,47.9163,47.9163,47.8471,47.8471,24737.0
2020-01-07 12:35:00,48.41,48.44,48.39,48.43,10335.0,47.8471,47.8767,47.8273,47.8669,10335.0
2020-01-07 12:40:00,48.43,48.44,48.41,48.43,6979.0,47.8669,47.8767,47.8471,47.8669,6979.0
2020-01-07 12:45:00,48.43,48.44,48.38,48.39,18984.0,47.8669,47.8767,47.8174,47.8273,18984.0
2020-01-07 12:50:00,48.39,48.4,48.38,48.4,14145.0,47.8273,47.8372,47.8174,47.8372,14145.0
2020-01-07 12:55:00,48.4,48.48,48.4,48.45,19672.0,47.8372,47.9163,47.8372,47.8866,19672.0
2020-01-07 13:00:00,48.46,48.51,48.46,48.5,54094.0,47.8965,47.9459,47.8965,47.936,54094.0
2020-01-07 13:05:00,48.51,48.51,48.45,48.46,29840.0,47.9459,47.9459,47.8866,47.8965,29840.0
2020-01-07 13:10:00,48.45,48.5,48.42,48.49,114047.0,47.8866,47.936,47.857,47.9262,114047.0
2020-01-07 13:15:00,48.48,48.55,48.44,48.46,35451.0,47.9163,47.9855,47.8767,47.8965,35451.0
2020-01-07 13:20:00,48.47,48.53,48.45,48.48,20883.0,47.9064,47.9657,47.8866,47.9163,20883.0
2020-01-07 13:25:00,48.49,48.52,48.49,48.52,14758.0,47.9262,47.9558,47.9262,47.9558,14758.0
2020-01-07 13:30:00,48.52,48.53,48.48,48.49,23056.0,47.9558,47.9657,47.9163,47.9262,23056.0
2020-01-07 13:35:00,48.5,48.5,48.44,48.48,16426.0,47.936,47.936,47.8767,47.9163,16426.0
2020-01-07 13:40:00,48.48,48.5,48.48,48.49,9447.0,47.9163,47.936,47.9163,47.9262,9447.0
2020-01-07 13:45:00,48.49,48.51,48.48,48.51,8214.0,47.9262,47.9459,47.9163,47.9459,8214.0
2020-01-07 13:50:00,48.51,48.54,48.48,48.52,23687.0,47.9459,47.9756,47.9163,47.9558,23687.0
2020-01-07 13:55:00,48.51,48.54,48.46,48.54,29133.0,47.9459,47.9756,47.8965,47.9756,29133.0
2020-01-07 14:00:00,48.54,48.56,48.51,48.55,17551.0,47.9756,47.9953,47.9459,47.9855,17551.0
2020-01-07 14:05:00,48.55,48.57,48.53,48.57,18907.0,47.9855,48.0052,47.9657,48.0052,18907.0
2020-01-07 14:10:00,48.57,48.58,48.51,48.51,26757.0,48.0052,48.0151,47.9459,47.9459,26757.0
2020-01-07 14:15:00,48.51,48.55,48.49,48.53,41578.0,47.9459,47.9855,47.9262,47.9657,41578.0
2020-01-07 14:20:00,48.53,48.58,48.53,48.57,56848.0,47.9657,48.0151,47.9657,48.0052,56848.0
2020-01-07 14:25:00,48.57,48.57,48.48,48.51,47753.0,48.0052,48.0052,47.9163,47.9459,47753.0
2020-01-07 14:30:00,48.5,48.62,48.5,48.61,34921.0,47.936,48.0547,47.936,48.0448,34921.0
2020-01-07 14:35:00,48.61,48.61,48.56,48.58,22786.0,48.0448,48.0448,47.9953,48.0151,22786.0
2020-01-07 14:40:00,48.59,48.59,48.55,48.55,15419.0,48.025,48.025,47.9855,47.9855,15419.0
2020-01-07 14:45:00,48.55,48.55,48.52,48.55,28731.0,47.9855,47.9855,47.9558,47.9855,28731.0
2020-01-07 14:50:00,48.55,48.58,48.52,48.58,19760.0,47.9855,48.0151,47.9558,48.0151,19760.0
2020-01-07 14:55:00,48.58,48.59,48.55,48.59,18445.0,48.0151,48.025,47.9855,48.025,18445.0
2020-01-07 15:00:00,48.59,48.62,48.57,48.6,39943.0,48.025,48.0547,48.0052,48.0349,39943.0
2020-01-07 15:05:00,48.6,48.61,48.56,48.6,30723.0,48.0349,48.0448,47.9953,48.0349,30723.0
2020-01-07 15:10:00,48.59,48.6,48.56,48.57,38691.0,48.025,48.0349,47.9953,48.0052,38691.0
2020-01-07 15:15:00,48.58,48.59,48.54,48.59,52860.0,48.0151,48.025,47.9756,48.025,52860.0
2020-01-07 15:20:00,48.59,48.59,48.56,48.57,28653.0,48.025,48.025,47.9953,48.0052,28653.0
2020-01-07 15:25:00,48.57,48.6,48.55,48.55,33110.0,48.0052,48.0349,47.9855,47.9855,33110.0
2020-01-07 15:30:00,48.55,48.57,48.53,48.54,25844.0,47.9855,48.0052,47.9657,47.9756,25844.0
2020-01-07 15:35:00,48.53,48.53,48.49,48.5,35707.0,47.9657,47.9657,47.9262,47.936,35707.0
2020-01-07 15:40:00,48.5,48.5,48.46,48.47,56614.0,47.936,47.936,47.8965,47.9064,56614.0
2020-01-07 15:45:00,48.47,48.57,48.45,48.57,86160.0,47.9064,48.0052,47.8866,48.0052,86160.0
2020-01-07 15:50:00,48.56,48.57,48.45,48.48,122282.0,47.9953,48.0052,47.8866,47.9163,122282.0
2020-01-07 15:55:00,48.48,48.54,48.45,48.5,247201.0,47.9163,47.9756,47.8866,47.936,247201.0
2020-01-08 09:30:00,48.5,48.57,48.43,48.46,207356.0,47.936,48.0052,47.8669,47.8965,207356.0
2020-01-08 09:35:00,48.46,48.78,48.46,48.75,54361.0,47.8965,48.2128,47.8965,48.1831,54361.0
2020-01-08 09:40:00,48.74,48.79,48.71,48.72,36250.0,48.1733,48.2227,48.1436,48.1535,36250.0
2020-01-08 09:45:00,48.73,48.73,48.61,48.63,36116.0,48.1634,48.1634,48.0448,48.0645,36116.0
2020-01-08 09:50:00,48.64,48.71,48.59,48.7,38312.0,48.0744,48.1436,48.025,48.1337,38312.0
2020-01-08 09:55:00,48.69,48.74,48.65,48.66,57918.0,48.1238,48.1733,48.0843,48.0942,57918.0
2020-01-08 10:00:00,48.66,48.69,48.64,48.66,36186.0,48.0942,48.1238,48.0744,48.0942,36186.0
2020-01-08 10:05:00,48.66,48.66,48.6,48.63,25196.0,48.0942,48.0942,48.0349,48.0645,25196.0
2020-01-08 10:10:00,48.63,48.66,48.6,48.64,27397.0,48.0645,48.0942,48.0349,48.0744,27397.0
2020-01-08 10:15:00,48.64,48.66,48.56,48.56,36228.0,48.0744,48.0942,47.9953,47.9953,36228.0
2020-01-08 10:20:00,48.57,48.58,48.52,48.57,52206.0,48.0052,48.0151,47.9558,48.0052,52206.0
2020-01-08 10:25:00,48.57,48.62,48.52,48.59,43133.0,48.0052,48.0547,47.9558,48.025,43133.0
2020-01-08 10:30:00,48.58,48.61,48.53,48.55,26056.0,48.0151,48.0448,47.9657,47.9855,26056.0
2020-01-08 10:35:00,48.56,48.63,48.56,48.59,22687.0,47.9953,48.0645,47.9953,48.025,22687.0
2020-01-08 10:40:00,48.59,48.62,48.55,48.55,34873.0,48.025,48.0547,47.9855,47.9855,34873.0
2020-01-08 10:45:00,48.55,48.59,48.53,48.57,22527.0,47.9855,48.025,47.9657,48.0052,22527.0
2020-01-08 10:50:00,48.58,48.64,48.56,48.64,25138.0,48.0151,48.0744,47.9953,48.0744,25138.0
2020-01-08 10:55:00,48.64,48.67,48.61,48.65,22217.0,48.0744,48.1041,48.0448,48.0843,22217.0
2020-01-08 11:00:00,48.65,48.66,48.63,48.65,23306.0,48.0843,48.0942,48.0645,48.0843,23306.0
2020-01-08 11:05:00,48.65,48.69,48.62,48.69,24463.0,48.0843,48.1238,48.0547,48.1238,24463.0
2020-01-08 11:10:00,48.69,48.7,48.65,48.68,29046.0,48.1238,48.1337,48.0843,48.114,29046.0
2020-01-08 11:15:00,48.68,48.69,48.65,48.68,26686.0,48.114,48.1238,48.0843,48.114,26686.0
2020-01-08 11:20:00,48.68,48.7,48.63,48.66,70262.0,48.114,48.1337,48.0645,48.0942,70262.0
2020-01-08 11:25:00,48.66,48.77,48.59,48.76,48061.0,48.0942,48.2029,48.025,48.193,48061.0
2020-01-08 11:30:00,48.76,48.77,48.62,48.7,34827.0,48.193,48.2029,48.0547,48.1337,34827.0
2020-01-08 11:35:00,48.69,48.76,48.66,48.73,128319.0,48.1238,48.193,48.0942,48.1634,128319.0
2020-01-08 11:40:00,48.74,48.94,48.74,48.94,148991.0,48.1733,48.3709,48.1733,48.3709,148991.0
2020-01-08 11:45:00,48.94,48.95,48.86,48.94,115275.0,48.3709,48.3808,48.2919,48.3709,115275.0
2020-01-08 11:50:00,48.94,48.96,48.88,48.9,141373.0,48.3709,48.3907,48.3116,48.3314,141373.0
2020-01-08 11:55:00,48.91,48.94,48.85,48.86,61085.0,48.3413,48.3709,48.282,48.2919,61085.0
2020-01-08 12:00:00,48.87,48.94,48.86,48.9,38259.0,48.3017,48.3709,48.2919,48.3314,38259.0
2020-01-08 12:05:00,48.9,48.92,48.87,48.87,89108.0,48.3314,48.3512,48.3017,48.3017,89108.0
2020-01-08 12:10:00,48.88,48.97,48.87,48.91,98034.0,48.3116,48.4006,48.3017,48.3413,98034.0
2020-01-08 12:15:00,48.92,48.93,48.87,48.91,44641.0,48.3512,48.361,48.3017,48.3413,44641.0
2020-01-08 12:20:00,48.91,48.93,48.88,48.88,34991.0,48.3413,48.361,48.3116,48.3116,34991.0
2020-01-08 12:25:00,48.89,48.93,48.88,48.91,35996.0,48.3215,48.361,48.3116,48.3413,35996.0
2020-01-08 12:30:00,48.91,48.94,48.89,48.92,35410.0,48.3413,48.3709,48.3215,48.3512,35410.0
2020-01-08 12:35:00,48.91,48.91,48.88,48.89,34036.0,48.3413,48.3413,48.3116,48.3215,34036.0
2020-01-08 12:40:00,48.89,48.9,48.86,48.87,30585.0,48.3215,48.3314,48.2919,48.3017,30585.0
2020-01-08 12:45:00,48.87,48.89,48.86,48.87,48429.0,48.3017,48.3215,48.2919,48.3017,48429.0
2020-01-08 12:50:00,48.88,48.93,48.88,48.9,26490.0,48.3116,48.361,48.3116,48.3314,26490.0
2020-01-08 12:55:00,48.91,48.95,48.9,48.91,24797.0,48.3413,48.3808,48.3314,48.3413,24797.0
2020-01-08 13:00:00,48.91,48.93,48.9,48.93,14158.0,48.3413,48.361,48.3314,48.361,14158.0
2020-01-08 13:05:00,48.93,48.95,48.92,48.95,15503.0,48.361,48.3808,48.3512,48.3808,15503.0
2020-01-08 13:10:00,48.95,48.98,48.93,48.98,13332.0,48.3808,48.4105,48.361,48.4105,13332.0
2020-01-08 13:15:00,48.98,48.98,48.94,48.96,31002.0,48.4105,48.4105,48.3709,48.3907,31002.0
2020-01-08 13:20:00,48.97,48.97,48.91,48.94,23223.0,48.4006,48.4006,48.3413,48.3709,23223.0
2020-01-08 13:25:00,48.93,48.96,48.91,48.91,8507.0,48.361,48.3907,48.3413,48.3413,8507.0
2020-01-08 13:30:00,48.91,48.93,48.83,48.87,32760.0,48.3413,48.361,48.2622,48.3017,32760.0
2020-01-08 13:35:00,48.86,48.86,48.82,48.82,21949.0,48.2919,48.2919,48.2523,48.2523,21949.0
2020-01-08 13:40:00,48.83,48.84,48.77,48.78,22393.0,48.2622,48.2721,48.2029,48.2128,22393.0
2020-01-08 13:45:00,48.78,48.81,48.75,48.76,17550.0,48.2128,48.2424,48.1831,48.193,17550.0
2020-01-08 13:50:00,48.76,48.8,48.75,48.77,11710.0,48.193,48.2326,48.1831,48.2029,11710.0
2020-01-08 13:55:00,48.77,48.79,48.76,48.77,11057.0,48.2029,48.2227,48.193,48.2029,11057.0
2020-01-08 14:00:00,48.78,48.87,48.78,48.86,22500.0,48.2128,48.3017,48.2128,48.2919,22500.0
2020-01-08 14:05:00,48.87,48.88,48.85,48.88,17250.0,48.3017,48.3116,48.282,48.3116,17250.0
2020-01-08 14:10:00,48.89,48.91,48.87,48.87,38633.0,48.3215,48.3413,48.3017,48.3017,38633.0
2020-01-08 14:15:00,48.89,48.9,48.85,48.85,27369.0,48.3215,48.3314,48.282,48.282,27369.0
2020-01-08 14:20:00,48.86,48.87,48.83,48.84,19530.0,48.2919,48.3017,48.2622,48.2721,19530.0
2020-01-08 14:25:00,48.83,48.84,48.79,48.83,38826.0,48.2622,48.2721,48.2227,48.2622,38826.0
2020-01-08 14:30:00,48.84,48.86,48.83,48.85,20231.0,48.2721,48.2919,48.2622,48.282,20231.0
2020-01-08 14:35:00,48.86,48.89,48.85,48.88,19799.0,48.2919,48.3215,48.282,48.3116,19799.0
2020-01-08 14:40:00,48.87,48.93,48.87,48.89,21381.0,48.3017,48.361,48.3017,48.3215,21381.0
2020-01-08 14:45:00,48.89,48.96,48.86,48.9,73091.0,48.3215,48.3907,48.2919,48.3314,73091.0
2020-01-08 14:50:00,48.9,48.9,48.84,48.86,35516.0,48.3314,48.3314,48.2721,48.2919,35516.0
2020-01-08 14:55:00,48.86,48.92,48.86,48.9,28109.0,48.2919,48.3512,48.2919,48.3314,28109.0
2020-01-08 15:00:00,48.89,48.92,48.88,48.89,39034.0,48.3215,48.3512,48.3116,48.3215,39034.0
2020-01-08 15:05:00,48.89,48.94,48.88,48.93,20009.0,48.3215,48.3709,48.3116,48.361,20009.0
2020-01-08 15:10:00,48.92,48.96,48.9,48.91,96797.0,48.3512,48.3907,48.3314,48.3413,96797.0
2020-01-08 15:15:00,48.91,48.99,48.9,48.99,57538.0,48.3413,48.4203,48.3314,48.4203,57538.0
2020-01-08 15:20:00,48.99,49.03,48.95,49.02,154434.0,48.4203,48.4599,48.3808,48.45,154434.0
2020-01-08 15:25:00,49.01,49.02,48.99,48.99,40795.0,48.4401,48.45,48.4203,48.4203,40795.0
2020-01-08 15:30:00,49.0,49.0,48.96,48.98,83523.0,48.4302,48.4302,48.3907,48.4105,83523.0
2020-01-08 15:35:00,48.98,49.0,48.93,49.0,49146.0,48.4105,48.4302,48.361,48.4302,49146.0
2020-01-08 15:40:00,48.99,49.01,48.98,49.0,68353.0,48.4203,48.4401,48.4105,48.4302,68353.0
2020-01-08 15:45:00,49.0,49.0,48.75,48.75,169262.0,48.4302,48.4302,48.1831,48.1831,169262.0
2020-01-08 15:50:00,48.76,48.84,48.75,48.8,181866.0,48.193,48.2721,48.1831,48.2326,181866.0
2020-01-08 15:55:00,48.8,48.81,48.73,48.77,281828.0,48.2326,48.2424,48.1634,48.2029,281828.0
2020-01-09 09:30:00,49.14,49.24,49.09,49.2,86260.0,48.5686,48.6674,48.5192,48.6279,86260.0
2020-01-09 09:35:00,49.19,49.2,48.97,49.05,32285.0,48.618,48.6279,48.4006,48.4797,32285.0
2020-01-09 09:40:00,49.07,49.07,49.0,49.0,25964.0,48.4994,48.4994,48.4302,48.4302,25964.0
2020-01-09 09:45:00,49.0,49.06,48.95,49.05,42782.0,48.4302,48.4895,48.3808,48.4797,42782.0
2020-01-09 09:50:00,49.06,49.12,49.05,49.06,30842.0,48.4895,48.5488,48.4797,48.4895,30842.0
2020-01-09 09:55:00,49.07,49.15,49.06,49.12,34047.0,48.4994,48.5785,48.4895,48.5488,34047.0
2020-01-09 10:00:00,49.12,49.12,48.97,49.0,31045.0,48.5488,48.5488,48.4006,48.4302,31045.0
2020-01-09 10:05:00,49.0,49.02,48.93,48.98,23005.0,48.4302,48.45,48.361,48.4105,23005.0
2020-01-09 10:10:00,48.97,49.08,48.96,49.03,72082.0,48.4006,48.5093,48.3907,48.4599,72082.0
2020-01-09 10:15:00,49.03,49.07,48.98,48.99,19602.0,48.4599,48.4994,48.4105,48.4203,19602.0
2020-01-09 10:20:00,48.98,49.02,48.93,48.95,21707.0,48.4105,48.45,48.361,48.3808,21707.0
2020-01-09 10:25:00,48.94,49.01,48.92,49.0,15939.0,48.3709,48.4401,48.3512,48.4302,15939.0
2020-01-09 10:30:00,49.0,49.02,48.95,48.96,25570.0,48.4302,48.45,48.3808,48.3907,25570.0
2020-01-09 10:35:00,48.96,49.07,48.94,49.05,17678.0,48.3907,48.4994,48.3709,48.4797,17678.0
2020-01-09 10:40:00,49.05,49.21,49.04,49.21,47444.0,48.4797,48.6378,48.4698,48.6378,47444.0
2020-01-09 10:45:00,49.21,49.23,49.17,49.18,43937.0,48.6378,48.6576,48.5983,48.6081,43937.0
2020-01-09 10:50:00,49.17,49.25,49.15,49.23,27827.0,48.5983,48.6773,48.5785,48.6576,27827.0
2020-01-09 10:55:00,49.23,49.28,49.19,49.22,38369.0,48.6576,48.707,48.618,48.6477,38369.0
2020-01-09 11:00:00,49.22,49.22,49.13,49.17,21376.0,48.6477,48.6477,48.5587,48.5983,21376.0
2020-01-09 11:05:00,49.16,49.19,49.1,49.14,22501.0,48.5884,48.618,48.5291,48.5686,22501.0
2020-01-09 11:10:00,49.13,49.14,49.09,49.12,21776.0,48.5587,48.5686,48.5192,48.5488,21776.0
2020-01-09 11:15:00,49.13,49.22,49.13,49.21,41935.0,48.5587,48.6477,48.5587,48.6378,41935.0
2020-01-09 11:20:00,49.21,49.26,49.19,49.2,55489.0,48.6378,48.6872,48.618,48.6279,55489.0
2020-01-09 11:25:00,49.2,49.22,49.18,49.19,23078.0,48.6279,48.6477,48.6081,48.618,23078.0
2020-01-09 11:30:00,49.19,49.27,49.17,49.23,20986.0,48.618,48.6971,48.5983,48.6576,20986.0
2020-01-09 11:35:00,49.24,49.28,49.23,49.25,30928.0,48.6674,48.707,48.6576,48.6773,30928.0
2020-01-09 11:40:00,49.26,49.26,49.23,49.25,18776.0,48.6872,48.6872,48.6576,48.6773,18776.0
2020-01-09 11:45:00,49.25,49.25,49.21,49.24,11864.0,48.6773,48.6773,48.6378,48.6674,11864.0
2020-01-09 11:50:00,49.25,49.27,49.24,49.25,9211.0,48.6773,48.6971,48.6674,48.6773,9211.0
2020-01-09 11:55:00,49.25,49.28,49.24,49.27,24354.0,48.6773,48.707,48.6674,48.6971,24354.0
2020-01-09 12:00:00,49.26,49.29,49.25,49.27,13609.0,48.6872,48.7169,48.6773,48.6971,13609.0
2020-01-09 12:05:00,49.27,49.29,49.25,49.28,11268.0,48.6971,48.7169,48.6773,48.707,11268.0
2020-01-09 12:10:00,49.28,49.29,49.26,49.28,17014.0,48.707,48.7169,48.6872,48.707,17014.0
2020-01-09 12:15:00,49.28,49.29,49.22,49.22,16687.0,48.707,48.7169,48.6477,48.6477,16687.0
2020-01-09 12:20:00,49.23,49.23,49.18,49.19,11175.0,48.6576,48.6576,48.6081,48.618,11175.0
2020-01-09 12:25:00,49.19,49.19,49.13,49.16,15768.0,48.618,48.618,48.5587,48.5884,15768.0
2020-01-09 12:30:00,49.16,49.16,49.11,49.12,16737.0,48.5884,48.5884,48.539,48.5488,16737.0
2020-01-09 12:35:00,49.12,49.13,49.08,49.09,6328.0,48.5488,48.5587,48.5093,48.5192,6328.0
2020-01-09 12:40:00,49.08,49.09,49.06,49.07,7740.0,48.5093,48.5192,48.4895,48.4994,7740.0
2020-01-09 12:45:00,49.08,49.11,49.07,49.11,7743.0,48.5093,48.539,48.4994,48.539,7743.0
2020-01-09 12:50:00,49.12,49.2,49.12,49.19,25650.0,48.5488,48.6279,48.5488,48.618,25650.0
2020-01-09 12:55:00,49.19,49.21,49.16,49.2,10139.0,48.618,48.6378,48.5884,48.6279,10139.0
2020-01-09 13:00:00,49.2,49.2,49.16,49.18,10107.0,48.6279,48.6279,48.5884,48.6081,10107.0
2020-01-09 13:05:00,49.2,49.23,49.16,49.16,11074.0,48.6279,48.6576,48.5884,48.5884,11074.0
2020-01-09 13:10:00,49.15,49.18,49.14,49.18,8006.0,48.5785,48.6081,48.5686,48.6081,8006.0
2020-01-09 13:15:00,49.18,49.19,49.14,49.15,11257.0,48.6081,48.618,48.5686,48.5785,11257.0
2020-01-09 13:20:00,49.15,49.19,49.08,49.09,17157.0,48.5785,48.618,48.5093,48.5192,17157.0
2020-01-09 13:25:00,49.08,49.12,49.03,49.11,19810.0,48.5093,48.5488,48.4599,48.539,19810.0
2020-01-09 13:30:00,49.12,49.14,49.12,49.12,3396.0,48.5488,48.5686,48.5488,48.5488,3396.0
2020-01-09 13:35:00,49.12,49.12,49.08,49.1,8836.0,48.5488,48.5488,48.5093,48.5291,8836.0
2020-01-09 13:40:00,49.09,49.11,49.09,49.11,4471.0,48.5192,48.539,48.5192,48.539,4471.0
2020-01-09 13:45:00,49.1,49.11,49.08,49.08,9896.0,48.5291,48.539,48.5093,48.5093,9896.0
2020-01-09 13:50:00,49.08,49.11,49.06,49.08,12643.0,48.5093,48.539,48.4895,48.5093,12643.0
2020-01-09 13:55:00,49.08,49.08,49.06,49.07,7467.0,48.5093,48.5093,48.4895,48.4994,7467.0
2020-01-09 14:00:00,49.06,49.11,49.06,49.09,9331.0,48.4895,48.539,48.4895,48.5192,9331.0
2020-01-09 14:05:00,49.08,49.1,49.07,49.1,5772.0,48.5093,48.5291,48.4994,48.5291,5772.0
2020-01-09 14:10:00,49.11,49.14,49.1,49.12,10147.0,48.539,48.5686,48.5291,48.5488,10147.0
2020-01-09 14:15:00,49.12,49.16,49.11,49.13,12276.0,48.5488,48.5884,48.539,48.5587,12276.0
2020-01-09 14:20:00,49.14,49.15,49.13,49.14,8488.0,48.5686,48.5785,48.5587,48.5686,8488.0
2020-01-09 14:25:00,49.14,49.17,49.14,49.15,15662.0,48.5686,48.5983,48.5686,48.5785,15662.0
2020-01-09 14:30:00,49.14,49.21,49.13,49.21,10172.0,48.5686,48.6378,48.5587,48.6378,10172.0
2020-01-09 14:35:00,49.22,49.27,49.21,49.26,21607.0,48.6477,48.6971,48.6378,48.6872,21607.0
2020-01-09 14:40:00,49.26,49.26,49.21,49.22,16544.0,48.6872,48.6872,48.6378,48.6477,16544.0
2020-01-09 14:45:00,49.22,49.22,49.18,49.19,15091.0,48.6477,48.6477,48.6081,48.618,15091.0
2020-01-09 14:50:00,49.2,49.2,49.17,49.17,12395.0,48.6279,48.6279,48.5983,48.5983,12395.0
2020-01-09 14:55:00,49.18,49.22,49.17,49.22,16894.0,48.6081,48.6477,48.5983,48.6477,16894.0
2020-01-09 15:00:00,49.22,49.25,49.21,49.25,17050.0,48.6477,48.6773,48.6378,48.6773,17050.0
2020-01-09 15:05:00,49.25,49.25,49.21,49.22,23662.0,48.6773,48.6773,48.6378,48.6477,23662.0
2020-01-09 15:10:00,49.23,49.23,49.19,49.23,20697.0,48.6576,48.6576,48.618,48.6576,20697.0
2020-01-09 15:15:00,49.23,49.26,49.22,49.26,18060.0,48.6576,48.6872,48.6477,48.6872,18060.0
2020-01-09 15:20:00,49.26,49.28,49.2,49.21,24497.0,48.6872,48.707,48.6279,48.6378,24497.0
2020-01-09 15:25:00,49.21,49.23,49.2,49.23,23947.0,48.6378,48.6576,48.6279,48.6576,23947.0
2020-01-09 15:30:00,49.23,49.29,49.21,49.23,45440.0,48.6576,48.7169,48.6378,48.6576,45440.0
2020-01-09 15:35:00,49.23,49.24,49.21,49.21,22119.0,48.6576,48.6674,48.6378,48.6378,22119.0
2020-01-09 15:40:00,49.21,49.25,49.2,49.25,29554.0,48.6378,48.6773,48.6279,48.6773,29554.0
2020-01-09 15:45:00,49.25,49.26,49.22,49.25,47953.0,48.6773,48.6872,48.6477,48.6773,47953.0
2020-01-09 15:50:00,49.25,49.26,49.21,49.23,70154.0,48.6773,48.6872,48.6378,48.6576,70154.0
2020-01-09 15:55:00,49.23,49.24,49.15,49.21,189653.0,48.6576,48.6674,48.5785,48.6378,189653.0
2020-01-10 09:30:00,49.26,49.35,49.16,49.18,116600.0,48.6872,48.7762,48.5884,48.6081,116600.0
2020-01-10 09:35:00,49.19,49.31,49.15,49.28,32104.0,48.618,48.7366,48.5785,48.707,32104.0
2020-01-10 09:40:00,49.28,49.33,49.21,49.22,21502.0,48.707,48.7564,48.6378,48.6477,21502.0
2020-01-10 09:45:00,49.22,49.32,49.13,49.3,53584.0,48.6477,48.7465,48.5587,48.7267,53584.0
2020-01-10 09:50:00,49.31,49.42,49.29,49.39,29239.0,48.7366,48.8453,48.7169,48.8157,29239.0
2020-01-10 09:55:00,49.39,49.49,49.33,49.49,26636.0,48.8157,48.9145,48.7564,48.9145,26636.0
2020-01-10 10:00:00,49.49,49.58,49.43,49.5,48535.0,48.9145,49.0035,48.8552,48.9244,48535.0
2020-01-10 10:05:00,49.5,49.5,49.39,49.44,31667.0,48.9244,48.9244,48.8157,48.8651,31667.0
2020-01-10 10:10:00,49.44,49.46,49.36,49.39,23325.0,48.8651,48.8849,48.786,48.8157,23325.0
2020-01-10 10:15:00,49.39,49.49,49.37,49.47,42004.0,48.8157,48.9145,48.7959,48.8948,42004.0
2020-01-10 10:20:00,49.48,49.48,49.4,49.42,25772.0,48.9047,48.9047,48.8256,48.8453,25772.0
2020-01-10 10:25:00,49.42,49.45,49.36,49.37,44824.0,48.8453,48.875,48.786,48.7959,44824.0
2020-01-10 10:30:00,49.37,49.4,49.31,49.35,29909.0,48.7959,48.8256,48.7366,48.7762,29909.0
2020-01-10 10:35:00,49.35,49.4,49.33,49.4,17176.0,48.7762,48.8256,48.7564,48.8256,17176.0
2020-01-10 10:40:00,49.39,49.41,49.35,49.41,28648.0,48.8157,48.8355,48.7762,48.8355,28648.0
2020-01-10 10:45:00,49.41,49.46,49.39,49.39,23933.0,48.8355,48.8849,48.8157,48.8157,23933.0
2020-01-10 10:50:00,49.39,49.42,49.34,49.4,45791.0,48.8157,48.8453,48.7663,48.8256,45791.0
2020-01-10 10:55:00,49.41,49.48,49.4,49.42,29105.0,48.8355,48.9047,48.8256,48.8453,29105.0
2020-01-10 11:00:00,49.43,49.44,49.38,49.39,18870.0,48.8552,48.8651,48.8058,48.8157,18870.0
2020-01-10 11:05:00,49.4,49.42,49.36,49.38,19511.0,48.8256,48.8453,48.786,48.8058,19511.0
2020-01-10 11:10:00,49.37,49.37,49.24,49.24,16675.0,48.7959,48.7959,48.6674,48.6674,16675.0
2020-01-10 11:15:00,49.25,49.26,49.16,49.19,34941.0,48.6773,48.6872,48.5884,48.618,34941.0
2020-01-10 11:20:00,49.2,49.23,49.18,49.21,21240.0,48.6279,48.6576,48.6081,48.6378,21240.0
2020-01-10 11:25:00,49.21,49.22,49.16,49.17,45358.0,48.6378,48.6477,48.5884,48.5983,45358.0
2020-01-10 11:30:00,49.16,49.17,49.11,49.12,23596.0,48.5884,48.5983,48.539,48.5488,23596.0
2020-01-10 11:35:00,49.12,49.14,49.05,49.08,22761.0,48.5488,48.5686,48.4797,48.5093,22761.0
2020-01-10 11:40:00,49.08,49.08,48.9,48.91,46125.0,48.5093,48.5093,48.3314,48.3413,46125.0
2020-01-10 11:45:00,48.9,48.93,48.83,48.83,22532.0,48.3314,48.361,48.2622,48.2622,22532.0
2020-01-10 11:50:00,48.83,48.93,48.83,48.92,22559.0,48.2622,48.361,48.2622,48.3512,22559.0
2020-01-10 11:55:00,48.92,48.96,48.88,48.9,31771.0,48.3512,48.3907,48.3116,48.3314,31771.0
2020-01-10 12:00:00,48.9,48.93,48.87,48.93,17177.0,48.3314,48.361,48.3017,48.361,17177.0
2020-01-10 12:05:00,48.93,48.96,48.89,48.9,16068.0,48.361,48.3907,48.3215,48.3314,16068.0
2020-01-10 12:10:00,48.89,48.94,48.88,48.91,10060.0,48.3215,48.3709,48.3116,48.3413,10060.0
2020-01-10 12:15:00,48.9,48.9,48.85,48.86,11927.0,48.3314,48.3314,48.282,48.2919,11927.0
2020-01-10 12:20:00,48.88,48.88,48.84,48.87,7596.0,48.3116,48.3116,48.2721,48.3017,7596.0
2020-01-10 12:25:00,48.87,48.93,48.86,48.9,22885.0,48.3017,48.361,48.2919,48.3314,22885.0
2020-01-10 12:30:00,48.9,48.9,48.87,48.89,20159.0,48.3314,48.3314,48.3017,48.3215,20159.0
2020-01-10 12:35:00,48.88,48.9,48.87,48.88,11732.0,48.3116,48.3314,48.3017,48.3116,11732.0
2020-01-10 12:40:00,48.88,48.89,48.82,48.84,44847.0,48.3116,48.3215,48.2523,48.2721,44847.0
2020-01-10 12:45:00,48.85,48.98,48.85,48.94,17534.0,48.282,48.4105,48.282,48.3709,17534.0
2020-01-10 12:50:00,48.93,48.95,48.93,48.94,6086.0,48.361,48.3808,48.361,48.3709,6086.0
2020-01-10 12:55:00,48.93,48.94,48.89,48.9,11420.0,48.361,48.3709,48.3215,48.3314,11420.0
2020-01-10 13:00:00,48.89,48.91,48.88,48.91,16459.0,48.3215,48.3413,48.3116,48.3413,16459.0
2020-01-10 13:05:00,48.9,48.96,48.88,48.96,24449.0,48.3314,48.3907,48.3116,48.3907,24449.0
2020-01-10 13:10:00,48.96,48.96,48.91,48.91,10020.0,48.3907,48.3907,48.3413,48.3413,10020.0
2020-01-10 13:15:00,48.92,48.96,48.91,48.95,6553.0,48.3512,48.3907,48.3413,48.3808,6553.0
2020-01-10 13:20:00,48.95,48.96,48.9,48.91,16216.0,48.3808,48.3907,48.3314,48.3413,16216.0
2020-01-10 13:25:00,48.91,48.91,48.87,48.89,22565.0,48.3413,48.3413,48.3017,48.3215,22565.0
2020-01-10 13:30:00,48.88,48.93,48.88,48.93,13958.0,48.3116,48.361,48.3116,48.361,13958.0
2020-01-10 13:35:00,48.92,48.95,48.91,48.95,6145.0,48.3512,48.3808,48.3413,48.3808,6145.0
2020-01-10 13:40:00,48.94,49.03,48.94,49.03,6943.0,48.3709,48.4599,48.3709,48.4599,6943.0
2020-01-10 13:45:00,49.02,49.03,48.99,49.0,11862.0,48.45,48.4599,48.4203,48.4302,11862.0
2020-01-10 13:50:00,48.99,49.02,48.97,48.98,17767.0,48.4203,48.45,48.4006,48.4105,17767.0
2020-01-10 13:55:00,48.98,49.0,48.97,48.98,12388.0,48.4105,48.4302,48.4006,48.4105,12388.0
2020-01-10 14:00:00,48.98,48.98,48.95,48.96,11135.0,48.4105,48.4105,48.3808,48.3907,11135.0
2020-01-10 14:05:00,48.97,49.01,48.95,49.0,16341.0,48.4006,48.4401,48.3808,48.4302,16341.0
2020-01-10 14:10:00,49.0,49.02,48.95,48.96,11507.0,48.4302,48.45,48.3808,48.3907,11507.0
2020-01-10 14:15:00,48.96,49.01,48.95,49.01,11051.0,48.3907,48.4401,48.3808,48.4401,11051.0
2020-01-10 14:20:00,49.01,49.02,49.0,49.02,7686.0,48.4401,48.45,48.4302,48.45,7686.0
2020-01-10 14:25:00,49.02,49.02,49.0,49.01,16638.0,48.45,48.45,48.4302,48.4401,16638.0
2020-01-10 14:30:00,49.01,49.04,49.0,49.01,24789.0,48.4401,48.4698,48.4302,48.4401,24789.0
2020-01-10 14:35:00,49.02,49.03,49.01,49.01,7812.0,48.45,48.4599,48.4401,48.4401,7812.0
2020-01-10 14:40:00,49.01,49.02,48.99,49.0,10896.0,48.4401,48.45,48.4203,48.4302,10896.0
2020-01-10 14:45:00,49.0,49.02,48.99,49.02,11971.0,48.4302,48.45,48.4203,48.45,11971.0
2020-01-10 14:50:00,49.02,49.04,49.01,49.04,7666.0,48.45,48.4698,48.4401,48.4698,7666.0
2020-01-10 14:55:00,49.03,49.06,49.03,49.05,10827.0,48.4599,48.4895,48.4599,48.4797,10827.0
2020-01-10 15:00:00,49.05,49.08,49.0,49.01,21178.0,48.4797,48.5093,48.4302,48.4401,21178.0
2020-01-10 15:05:00,49.02,49.02,48.92,48.92,28461.0,48.45,48.45,48.3512,48.3512,28461.0
2020-01-10 15:10:00,48.93,48.94,48.88,48.9,19222.0,48.361,48.3709,48.3116,48.3314,19222.0
2020-01-10 15:15:00,48.9,48.9,48.86,48.89,17038.0,48.3314,48.3314,48.2919,48.3215,17038.0
2020-01-10 15:20:00,48.89,48.91,48.88,48.89,18377.0,48.3215,48.3413,48.3116,48.3215,18377.0
2020-01-10 15:25:00,48.89,48.89,48.86,48.87,16964.0,48.3215,48.3215,48.2919,48.3017,16964.0
2020-01-10 15:30:00,48.87,48.87,48.83,48.83,26651.0,48.3017,48.3017,48.2622,48.2622,26651.0
2020-01-10 15:35:00,48.83,48.86,48.82,48.83,46171.0,48.2622,48.2919,48.2523,48.2622,46171.0
2020-01-10 15:40:00,48.83,48.87,48.8,48.84,60456.0,48.2622,48.3017,48.2326,48.2721,60456.0
2020-01-10 15:45:00,48.84,48.88,48.82,48.82,78088.0,48.2721,48.3116,48.2523,48.2523,78088.0
2020-01-10 15:50:00,48.83,48.94,48.82,48.94,71985.0,48.2622,48.3709,48.2523,48.3709,71985.0
2020-01-10 15:55:00,48.94,48.95,48.84,48.85,371601.0,48.3709,48.3808,48.2721,48.282,371601.0
2020-01-13 09:30:00,49.1,49.18,48.88,48.88,113233.0,48.5291,48.6081,48.3116,48.3116,113233.0
2020-01-13 09:35:00,48.88,49.02,48.87,48.97,30793.0,48.3116,48.45,48.3017,48.4006,30793.0
2020-01-13 09:40:00,48.97,48.99,48.88,48.95,26109.0,48.4006,48.4203,48.3116,48.3808,26109.0
2020-01-13 09:45:00,48.95,49.0,48.93,48.96,24029.0,48.3808,48.4302,48.361,48.3907,24029.0
2020-01-13 09:50:00,48.96,49.03,48.92,48.94,46791.0,48.3907,48.4599,48.3512,48.3709,46791.0
2020-01-13 09:55:00,48.94,49.06,48.92,48.97,61415.0,48.3709,48.4895,48.3512,48.4006,61415.0
2020-01-13 10:00:00,48.98,49.01,48.86,48.86,42553.0,48.4105,48.4401,48.2919,48.2919,42553.0
2020-01-13 10:05:00,48.86,48.93,48.85,48.89,57503.0,48.2919,48.361,48.282,48.3215,57503.0
2020-01-13 10:10:00,48.89,48.89,48.82,48.83,18741.0,48.3215,48.3215,48.2523,48.2622,18741.0
2020-01-13 10:15:00,48.83,48.95,48.82,48.91,21929.0,48.2622,48.3808,48.2523,48.3413,21929.0
2020-01-13 10:20:00,48.91,48.97,48.9,48.96,32875.0,48.3413,48.4006,48.3314,48.3907,32875.0
2020-01-13 10:25:00,48.96,49.02,48.96,48.98,29174.0,48.3907,48.45,48.3907,48.4105,29174.0
2020-01-13 10:30:00,49.0,49.01,48.96,48.99,11116.0,48.4302,48.4401,48.3907,48.4203,11116.0
2020-01-13 10:35:00,48.99,49.01,48.97,48.98,17180.0,48.4203,48.4401,48.4006,48.4105,17180.0
2020-01-13 10:40:00,48.98,49.11,48.98,49.05,50761.0,48.4105,48.539,48.4105,48.4797,50761.0
2020-01-13 10:45:00,49.05,49.14,49.04,49.14,17960.0,48.4797,48.5686,48.4698,48.5686,17960.0
2020-01-13 10:50:00,49.13,49.18,49.13,49.17,25291.0,48.5587,48.6081,48.5587,48.5983,25291.0
2020-01-13 10:55:00,49.17,49.19,49.15,49.18,30886.0,48.5983,48.618,48.5785,48.6081,30886.0
2020-01-13 11:00:00,49.18,49.26,49.16,49.24,36061.0,48.6081,48.6872,48.5884,48.6674,36061.0
2020-01-13 11:05:00,49.23,49.3,49.2,49.29,72590.0,48.6576,48.7267,48.6279,48.7169,72590.0
2020-01-13 11:10:00,49.28,49.29,49.21,49.25,21425.0,48.707,48.7169,48.6378,48.6773,21425.0
2020-01-13 11:15:00,49.25,49.37,49.24,49.37,33481.0,48.6773,48.7959,48.6674,48.7959,33481.0
2020-01-13 11:20:00,49.36,49.42,49.36,49.41,66201.0,48.786,48.8453,48.786,48.8355,66201.0
2020-01-13 11:25:00,49.41,49.53,49.4,49.52,104970.0,48.8355,48.9541,48.8256,48.9442,104970.0
2020-01-13 11:30:00,49.53,49.58,49.46,49.56,74450.0,48.9541,49.0035,48.8849,48.9837,74450.0
2020-01-13 11:35:00,49.56,49.61,49.54,49.61,67108.0,48.9837,49.0331,48.964,49.0331,67108.0
2020-01-13 11:40:00,49.6,49.64,49.59,49.64,54496.0,49.0233,49.0628,49.0134,49.0628,54496.0
2020-01-13 11:45:00,49.64,49.65,49.54,49.57,45798.0,49.0628,49.0727,48.964,48.9936,45798.0
2020-01-13 11:50:00,49.57,49.61,49.53,49.54,32662.0,48.9936,49.0331,48.9541,48.964,32662.0
2020-01-13 11:55:00,49.54,49.54,49.51,49.52,31694.0,48.964,48.964,48.9343,48.9442,31694.0
2020-01-13 12:00:00,49.53,49.53,49.48,49.48,40727.0,48.9541,48.9541,48.9047,48.9047,40727.0
2020-01-13 12:05:00,49.48,49.53,49.47,49.51,24122.0,48.9047,48.9541,48.8948,48.9343,24122.0
2020-01-13 12:10:00,49.51,49.51,49.42,49.45,49506.0,48.9343,48.9343,48.8453,48.875,49506.0
2020-01-13 12:15:00,49.45,49.45,49.42,49.43,15420.0,48.875,48.875,48.8453,48.8552,15420.0
2020-01-13 12:20:00,49.43,49.48,49.42,49.47,21742.0,48.8552,48.9047,48.8453,48.8948,21742.0
2020-01-13 12:25:00,49.47,49.5,49.46,49.5,13553.0,48.8948,48.9244,48.8849,48.9244,13553.0
2020-01-13 12:30:00,49.5,49.54,49.48,49.53,35054.0,48.9244,48.964,48.9047,48.9541,35054.0
2020-01-13 12:35:00,49.54,49.59,49.53,49.53,27544.0,48.964,49.0134,48.9541,48.9541,27544.0
2020-01-13 12:40:00,49.52,49.52,49.44,49.46,17223.0,48.9442,48.9442,48.8651,48.8849,17223.0
2020-01-13 12:45:00,49.47,49.48,49.45,49.47,10880.0,48.8948,48.9047,48.875,48.8948,10880.0
2020-01-13 12:50:00,49.47,49.51,49.44,49.47,19044.0,48.8948,48.9343,48.8651,48.8948,19044.0
2020-01-13 12:55:00,49.47,49.49,49.44,49.44,5996.0,48.8948,48.9145,48.8651,48.8651,5996.0
2020-01-13 13:00:00,49.44,49.45,49.4,49.41,10891.0,48.8651,48.875,48.8256,48.8355,10891.0
2020-01-13 13:05:00,49.41,49.46,49.41,49.46,21947.0,48.8355,48.8849,48.8355,48.8849,21947.0
2020-01-13 13:10:00,49.46,49.46,49.4,49.44,21742.0,48.8849,48.8849,48.8256,48.8651,21742.0
2020-01-13 13:15:00,49.44,49.48,49.43,49.47,26027.0,48.8651,48.9047,48.8552,48.8948,26027.0
2020-01-13 13:20:00,49.47,49.49,49.44,49.45,12799.0,48.8948,48.9145,48.8651,48.875,12799.0
2020-01-13 13:25:00,49.46,49.48,49.45,49.48,17670.0,48.8849,48.9047,48.875,48.9047,17670.0
2020-01-13 13:30:00,49.47,49.5,49.46,49.48,21401.0,48.8948,48.9244,48.8849,48.9047,21401.0
2020-01-13 13:35:00,49.47,49.48,49.39,49.4,27174.0,48.8948,48.9047,48.8157,48.8256,27174.0
2020-01-13 13:40:00,49.39,49.39,49.31,49.32,31785.0,48.8157,48.8157,48.7366,48.7465,31785.0
2020-01-13 13:45:00,49.32,49.33,49.31,49.32,57684.0,48.7465,48.7564,48.7366,48.7465,57684.0
2020-01-13 13:50:00,49.32,49.34,49.31,49.32,14357.0,48.7465,48.7663,48.7366,48.7465,14357.0
2020-01-13 13:55:00,49.32,49.33,49.28,49.31,10619.0,48.7465,48.7564,48.707,48.7366,10619.0
2020-01-13 14:00:00,49.3,49.33,49.25,49.26,19037.0,48.7267,48.7564,48.6773,48.6872,19037.0
2020-01-13 14:05:00,49.25,49.34,49.25,49.33,29266.0,48.6773,48.7663,48.6773,48.7564,29266.0
2020-01-13 14:10:00,49.33,49.49,49.33,49.45,18015.0,48.7564,48.9145,48.7564,48.875,18015.0
2020-01-13 14:15:00,49.46,49.46,49.41,49.42,19129.0,48.8849,48.8849,48.8355,48.8453,19129.0
2020-01-13 14:20:00,49.42,49.44,49.38,49.42,44408.0,48.8453,48.8651,48.8058,48.8453,44408.0
2020-01-13 14:25:00,49.42,49.43,49.36,49.37,11890.0,48.8453,48.8552,48.786,48.7959,11890.0
2020-01-13 14:30:00,49.37,49.39,49.33,49.33,62754.0,48.7959,48.8157,48.7564,48.7564,62754.0
2020-01-13 14:35:00,49.33,49.4,49.33,49.36,16495.0,48.7564,48.8256,48.7564,48.786,16495.0
2020-01-13 14:40:00,49.35,49.39,49.35,49.39,12893.0,48.7762,48.8157,48.7762,48.8157,12893.0
2020-01-13 14:45:00,49.38,49.39,49.37,49.39,12775.0,48.8058,48.8157,48.7959,48.8157,12775.0
2020-01-13 14:50:00,49.39,49.4,49.37,49.4,12416.0,48.8157,48.8256,48.7959,48.8256,12416.0
2020-01-13 14:55:00,49.4,49.45,49.38,49.41,22646.0,48.8256,48.875,48.8058,48.8355,22646.0
2020-01-13 15:00:00,49.41,49.48,49.41,49.47,29218.0,48.8355,48.9047,48.8355,48.8948,29218.0
2020-01-13 15:05:00,49.48,49.48,49.41,49.41,11417.0,48.9047,48.9047,48.8355,48.8355,11417.0
2020-01-13 15:10:00,49.4,49.44,49.4,49.41,15698.0,48.8256,48.8651,48.8256,48.8355,15698.0
2020-01-13 15:15:00,49.41,49.42,49.37,49.41,22972.0,48.8355,48.8453,48.7959,48.8355,22972.0
2020-01-13 15:20:00,49.41,49.41,49.38,49.4,22092.0,48.8355,48.8355,48.8058,48.8256,22092.0
2020-01-13 15:25:00,49.4,49.42,49.39,49.4,22099.0,48.8256,48.8453,48.8157,48.8256,22099.0
2020-01-13 15:30:00,49.4,49.45,49.4,49.42,27181.0,48.8256,48.875,48.8256,48.8453,27181.0
2020-01-13 15:35:00,49.43,49.49,49.42,49.48,36217.0,48.8552,48.9145,48.8453,48.9047,36217.0
2020-01-13 15:40:00,49.48,49.55,49.48,49.53,47682.0,48.9047,48.9738,48.9047,48.9541,47682.0
2020-01-13 15:45:00,49.53,49.54,49.46,49.48,96252.0,48.9541,48.964,48.8849,48.9047,96252.0
2020-01-13 15:50:00,49.48,49.52,49.47,49.48,61993.0,48.9047,48.9442,48.8948,48.9047,61993.0
2020-01-13 15:55:00,49.48,49.49,49.36,49.37,293016.0,48.9047,48.9145,48.786,48.7959,293016.0
2020-01-14 09:30:00,49.43,49.53,49.36,49.49,80400.0,48.8552,48.9541,48.786,48.9145,80400.0
2020-01-14 09:35:00,49.5,49.58,49.47,49.58,24345.0,48.9244,49.0035,48.8948,49.0035,24345.0
2020-01-14 09:40:00,49.59,49.65,49.55,49.58,24195.0,49.0134,49.0727,48.9738,49.0035,24195.0
2020-01-14 09:45:00,49.58,49.62,49.53,49.57,24509.0,49.0035,49.043,48.9541,48.9936,24509.0
2020-01-14 09:50:00,49.57,49.58,49.51,49.57,35155.0,48.9936,49.0035,48.9343,48.9936,35155.0
2020-01-14 09:55:00,49.57,49.62,49.54,49.55,48835.0,48.9936,49.043,48.964,48.9738,48835.0
2020-01-14 10:00:00,49.57,49.59,49.51,49.59,35758.0,48.9936,49.0134,48.9343,49.0134,35758.0
2020-01-14 10:05:00,49.59,49.61,49.52,49.61,43510.0,49.0134,49.0331,48.9442,49.0331,43510.0
2020-01-14 10:10:00,49.62,49.7,49.61,49.66,51275.0,49.043,49.1221,49.0331,49.0826,51275.0
2020-01-14 10:15:00,49.67,49.68,49.62,49.63,24112.0,49.0924,49.1023,49.043,49.0529,24112.0
2020-01-14 10:20:00,49.63,49.63,49.55,49.61,35342.0,49.0529,49.0529,48.9738,49.0331,35342.0
2020-01-14 10:25:00,49.61,49.66,49.6,49.64,32069.0,49.0331,49.0826,49.0233,49.0628,32069.0
2020-01-14 10:30:00,49.64,49.68,49.62,49.65,60914.0,49.0628,49.1023,49.043,49.0727,60914.0
2020-01-14 10:35:00,49.65,49.72,49.64,49.72,20401.0,49.0727,49.1419,49.0628,49.1419,20401.0
2020-01-14 10:40:00,49.72,49.72,49.69,49.7,12497.0,49.1419,49.1419,49.1122,49.1221,12497.0
2020-01-14 10:45:00,49.7,49.72,49.67,49.72,47081.0,49.1221,49.1419,49.0924,49.1419,47081.0
2020-01-14 10:50:00,49.71,49.74,49.68,49.7,38684.0,49.132,49.1616,49.1023,49.1221,38684.0
2020-01-14 10:55:00,49.7,49.8,49.67,49.79,153077.0,49.1221,49.2209,49.0924,49.211,153077.0
2020-01-14 11:00:00,49.79,49.83,49.73,49.75,43870.0,49.211,49.2506,49.1517,49.1715,43870.0
2020-01-14 11:05:00,49.76,49.82,49.75,49.82,17294.0,49.1814,49.2407,49.1715,49.2407,17294.0
2020-01-14 11:10:00,49.83,49.83,49.79,49.83,17558.0,49.2506,49.2506,49.211,49.2506,17558.0
2020-01-14 11:15:00,49.84,49.84,49.8,49.81,24288.0,49.2605,49.2605,49.2209,49.2308,24288.0
2020-01-14 11:20:00,49.81,49.82,49.74,49.76,14832.0,49.2308,49.2407,49.1616,49.1814,14832.0
2020-01-14 11:25:00,49.76,49.81,49.73,49.77,64252.0,49.1814,49.2308,49.1517,49.1913,64252.0
2020-01-14 11:30:00,49.77,49.8,49.76,49.8,12699.0,49.1913,49.2209,49.1814,49.2209,12699.0
2020-01-14 11:35:00,49.8,49.8,49.72,49.72,11097.0,49.2209,49.2209,49.1419,49.1419,11097.0
2020-01-14 11:40:00,49.72,49.72,49.69,49.72,15489.0,49.1419,49.1419,49.1122,49.1419,15489.0
2020-01-14 11:45:00,49.73,49.75,49.72,49.72,22200.0,49.1517,49.1715,49.1419,49.1419,22200.0
2020-01-14 11:50:00,49.72,49.73,49.69,49.72,18351.0,49.1419,49.1517,49.1122,49.1419,18351.0
2020-01-14 11:55:00,49.71,49.71,49.69,49.71,7889.0,49.132,49.132,49.1122,49.132,7889.0
2020-01-14 12:00:00,49.71,49.73,49.68,49.68,15346.0,49.132,49.1517,49.1023,49.1023,15346.0
2020-01-14 12:05:00,49.69,49.74,49.67,49.74,16894.0,49.1122,49.1616,49.0924,49.1616,16894.0
2020-01-14 12:10:00,49.74,49.8,49.73,49.76,20283.0,49.1616,49.2209,49.1517,49.1814,20283.0
2020-01-14 12:15:00,49.77,49.8,49.75,49.79,10019.0,49.1913,49.2209,49.1715,49.211,10019.0
2020-01-14 12:20:00,49.8,49.82,49.79,49.81,15084.0,49.2209,49.2407,49.211,49.2308,15084.0
2020-01-14 12:25:00,49.81,49.83,49.8,49.82,8811.0,49.2308,49.2506,49.2209,49.2407,8811.0
2020-01-14 12:30:00,49.81,49.89,49.81,49.89,57796.0,49.2308,49.3099,49.2308,49.3099,57796.0
2020-01-14 12:35:00,49.89,49.9,49.87,49.89,15431.0,49.3099,49.3198,49.2901,49.3099,15431.0
2020-01-14 12:40:00,49.88,49.92,49.87,49.91,21550.0,49.3,49.3395,49.2901,49.3297,21550.0
2020-01-14 12:45:00,49.92,49.96,49.91,49.95,24651.0,49.3395,49.3791,49.3297,49.3692,24651.0
2020-01-14 12:50:00,49.96,49.97,49.94,49.97,22119.0,49.3791,49.389,49.3593,49.389,22119.0
2020-01-14 12:55:00,49.97,50.03,49.96,50.0,50220.0,49.389,49.4483,49.3791,49.4186,50220.0
2020-01-14 13:00:00,50.01,50.04,49.99,50.03,24652.0,49.4285,49.4581,49.4087,49.4483,24652.0
2020-01-14 13:05:00,50.04,50.09,50.03,50.08,38446.0,49.4581,49.5076,49.4483,49.4977,38446.0
2020-01-14 13:10:00,50.09,50.11,50.04,50.08,32461.0,49.5076,49.5273,49.4581,49.4977,32461.0
2020-01-14 13:15:00,50.07,50.14,50.07,50.13,34377.0,49.4878,49.557,49.4878,49.5471,34377.0
2020-01-14 13:20:00,50.13,50.14,50.09,50.11,38320.0,49.5471,49.557,49.5076,49.5273,38320.0
2020-01-14 13:25:00,50.11,50.24,50.11,50.23,37612.0,49.5273,49.6558,49.5273,49.6459,37612.0
2020-01-14 13:30:00,50.23,50.28,50.19,50.2,119746.0,49.6459,49.6953,49.6064,49.6163,119746.0
2020-01-14 13:35:00,50.2,50.2,49.95,50.1,98371.0,49.6163,49.6163,49.3692,49.5174,98371.0
2020-01-14 13:40:00,50.1,50.17,50.03,50.05,41115.0,49.5174,49.5866,49.4483,49.468,41115.0
2020-01-14 13:45:00,50.06,50.09,50.03,50.08,27830.0,49.4779,49.5076,49.4483,49.4977,27830.0
2020-01-14 13:50:00,50.09,50.17,50.08,50.15,36058.0,49.5076,49.5866,49.4977,49.5669,36058.0
2020-01-14 13:55:00,50.15,50.16,50.1,50.11,22719.0,49.5669,49.5767,49.5174,49.5273,22719.0
2020-01-14 14:00:00,50.12,50.14,50.02,50.05,34824.0,49.5372,49.557,49.4384,49.468,34824.0
2020-01-14 14:05:00,50.06,50.11,50.0,50.03,30386.0,49.4779,49.5273,49.4186,49.4483,30386.0
2020-01-14 14:10:00,50.03,50.07,49.97,50.03,28304.0,49.4483,49.4878,49.389,49.4483,28304.0
2020-01-14 14:15:00,50.03,50.06,50.01,50.02,32415.0,49.4483,49.4779,49.4285,49.4384,32415.0
2020-01-14 14:20:00,50.02,50.02,49.91,49.95,77963.0,49.4384,49.4384,49.3297,49.3692,77963.0
2020-01-14 14:25:00,49.96,50.0,49.94,49.98,60994.0,49.3791,49.4186,49.3593,49.3988,60994.0
2020-01-14 14:30:00,49.99,49.99,49.93,49.97,88942.0,49.4087,49.4087,49.3494,49.389,88942.0
2020-01-14 14:35:00,49.97,50.14,49.93,50.09,109430.0,49.389,49.557,49.3494,49.5076,109430.0
2020-01-14 14:40:00,50.09,50.12,50.06,50.12,25595.0,49.5076,49.5372,49.4779,49.5372,25595.0
2020-01-14 14:45:00,50.11,50.18,50.11,50.17,27832.0,49.5273,49.5965,49.5273,49.5866,27832.0
2020-01-14 14:50:00,50.18,50.23,50.15,50.23,29188.0,49.5965,49.6459,49.5669,49.6459,29188.0
2020-01-14 14:55:00,50.23,50.24,50.13,50.16,31603.0,49.6459,49.6558,49.5471,49.5767,31603.0
2020-01-14 15:00:00,50.18,50.18,50.12,50.13,27453.0,49.5965,49.5965,49.5372,49.5471,27453.0
2020-01-14 15:05:00,50.12,50.12,50.02,50.05,25570.0,49.5372,49.5372,49.4384,49.468,25570.0
2020-01-14 15:10:00,50.05,50.06,50.0,50.02,28339.0,49.468,49.4779,49.4186,49.4384,28339.0
2020-01-14 15:15:00,50.02,50.1,50.01,50.07,28890.0,49.4384,49.5174,49.4285,49.4878,28890.0
2020-01-14 15:20:00,50.07,50.13,50.05,50.13,33878.0,49.4878,49.5471,49.468,49.5471,33878.0
2020-01-14 15:25:00,50.13,50.13,50.01,50.02,41904.0,49.5471,49.5471,49.4285,49.4384,41904.0
2020-01-14 15:30:00,50.03,50.14,50.0,50.12,66899.0,49.4483,49.557,49.4186,49.5372,66899.0
2020-01-14 15:35:00,50.12,50.15,50.08,50.09,43496.0,49.5372,49.5669,49.4977,49.5076,43496.0
2020-01-14 15:40:00,50.09,50.16,50.08,50.15,53443.0,49.5076,49.5767,49.4977,49.5669,53443.0
2020-01-14 15:45:00,50.15,50.15,50.09,50.1,63350.0,49.5669,49.5669,49.5076,49.5174,63350.0
2020-01-14 15:50:00,50.09,50.12,50.06,50.1,129975.0,49.5076,49.5372,49.4779,49.5174,129975.0
2020-01-14 15:55:00,50.11,50.22,50.1,50.22,369423.0,49.5273,49.636,49.5174,49.636,369423.0
2020-01-15 09:30:00,50.56,50.87,50.51,50.85,199885.0,49.9721,50.2785,49.9227,50.2587,199885.0
2020-01-15 09:35:00,50.84,50.86,50.54,50.58,41578.0,50.2488,50.2686,49.9523,49.9919,41578.0
2020-01-15 09:40:00,50.58,50.64,50.45,50.58,75507.0,49.9919,50.0512,49.8634,49.9919,75507.0
2020-01-15 09:45:00,50.58,50.74,50.55,50.74,27479.0,49.9919,50.15,49.9622,50.15,27479.0
2020-01-15 09:50:00,50.74,50.94,50.72,50.74,76960.0,50.15,50.3477,50.1302,50.15,76960.0
2020-01-15 09:55:00,50.73,50.82,50.68,50.71,65051.0,50.1401,50.2291,50.0907,50.1203,65051.0
2020-01-15 10:00:00,50.72,50.74,50.63,50.65,26024.0,50.1302,50.15,50.0413,50.061,26024.0
2020-01-15 10:05:00,50.65,50.68,50.59,50.61,25058.0,50.061,50.0907,50.0017,50.0215,25058.0
2020-01-15 10:10:00,50.61,50.68,50.52,50.53,126056.0,50.0215,50.0907,49.9326,49.9424,126056.0
2020-01-15 10:15:00,50.53,50.53,50.39,50.41,65836.0,49.9424,49.9424,49.8041,49.8238,65836.0
2020-01-15 10:20:00,50.4,50.47,50.37,50.42,38066.0,49.814,49.8831,49.7843,49.8337,38066.0
2020-01-15 10:25:00,50.42,50.48,50.41,50.47,39496.0,49.8337,49.893,49.8238,49.8831,39496.0
2020-01-15 10:30:00,50.47,50.47,50.39,50.43,26204.0,49.8831,49.8831,49.8041,49.8436,26204.0
2020-01-15 10:35:00,50.43,50.54,50.42,50.53,29679.0,49.8436,49.9523,49.8337,49.9424,29679.0
2020-01-15 10:40:00,50.53,50.59,50.5,50.51,31053.0,49.9424,50.0017,49.9128,49.9227,31053.0
2020-01-15 10:45:00,50.5,50.6,50.5,50.58,38566.0,49.9128,50.0116,49.9128,49.9919,38566.0
2020-01-15 10:50:00,50.58,50.64,50.56,50.64,19026.0,49.9919,50.0512,49.9721,50.0512,19026.0
2020-01-15 10:55:00,50.64,50.65,50.61,50.64,19462.0,50.0512,50.061,50.0215,50.0512,19462.0
2020-01-15 11:00:00,50.64,50.66,50.56,50.66,23425.0,50.0512,50.0709,49.9721,50.0709,23425.0
2020-01-15 11:05:00,50.66,50.68,50.62,50.63,32798.0,50.0709,50.0907,50.0314,50.0413,32798.0
2020-01-15 11:10:00,50.63,50.63,50.53,50.58,24816.0,50.0413,50.0413,49.9424,49.9919,24816.0
2020-01-15 11:15:00,50.58,50.61,50.54,50.54,34125.0,49.9919,50.0215,49.9523,49.9523,34125.0
2020-01-15 11:20:00,50.55,50.57,50.51,50.53,55001.0,49.9622,49.982,49.9227,49.9424,55001.0
2020-01-15 11:25:00,50.53,50.54,50.47,50.51,51452.0,49.9424,49.9523,49.8831,49.9227,51452.0
2020-01-15 11:30:00,50.52,50.6,50.51,50.58,35777.0,49.9326,50.0116,49.9227,49.9919,35777.0
2020-01-15 11:35:00,50.58,50.58,50.48,50.48,22064.0,49.9919,49.9919,49.893,49.893,22064.0
2020-01-15 11:40:00,50.48,50.52,50.48,50.5,15395.0,49.893,49.9326,49.893,49.9128,15395.0
2020-01-15 11:45:00,50.5,50.5,50.45,50.48,17300.0,49.9128,49.9128,49.8634,49.893,17300.0
2020-01-15 11:50:00,50.47,50.54,50.47,50.48,18116.0,49.8831,49.9523,49.8831,49.893,18116.0
2020-01-15 11:55:00,50.48,50.48,50.36,50.38,12075.0,49.893,49.893,49.7744,49.7942,12075.0
2020-01-15 12:00:00,50.37,50.37,50.29,50.32,25626.0,49.7843,49.7843,49.7052,49.7349,25626.0
2020-01-15 12:05:00,50.32,50.37,50.28,50.3,12125.0,49.7349,49.7843,49.6953,49.7151,12125.0
2020-01-15 12:10:00,50.3,50.33,50.29,50.33,9153.0,49.7151,49.7448,49.7052,49.7448,9153.0
2020-01-15 12:15:00,50.32,50.32,50.26,50.29,13039.0,49.7349,49.7349,49.6756,49.7052,13039.0
2020-01-15 12:20:00,50.29,50.32,50.28,50.31,6212.0,49.7052,49.7349,49.6953,49.725,6212.0
2020-01-15 12:25:00,50.31,50.34,50.31,50.32,7514.0,49.725,49.7547,49.725,49.7349,7514.0
2020-01-15 12:30:00,50.33,50.34,50.29,50.31,13182.0,49.7448,49.7547,49.7052,49.725,13182.0
2020-01-15 12:35:00,50.3,50.32,50.29,50.32,6952.0,49.7151,49.7349,49.7052,49.7349,6952.0
2020-01-15 12:40:00,50.31,50.36,50.31,50.34,12760.0,49.725,49.7744,49.725,49.7547,12760.0
2020-01-15 12:45:00,50.32,50.33,50.2,50.22,10440.0,49.7349,49.7448,49.6163,49.636,10440.0
2020-01-15 12:50:00,50.2,50.23,50.17,50.2,12880.0,49.6163,49.6459,49.5866,49.6163,12880.0
2020-01-15 12:55:00,50.2,50.2,50.18,50.19,9704.0,49.6163,49.6163,49.5965,49.6064,9704.0
2020-01-15 13:00:00,50.18,50.23,50.17,50.23,15713.0,49.5965,49.6459,49.5866,49.6459,15713.0
2020-01-15 13:05:00,50.23,50.25,50.21,50.22,9380.0,49.6459,49.6657,49.6262,49.636,9380.0
2020-01-15 13:10:00,50.22,50.24,50.2,50.23,11511.0,49.636,49.6558,49.6163,49.6459,11511.0
2020-01-15 13:15:00,50.22,50.23,50.18,50.2,6331.0,49.636,49.6459,49.5965,49.6163,6331.0
2020-01-15 13:20:00,50.2,50.21,50.15,50.16,8850.0,49.6163,49.6262,49.5669,49.5767,8850.0
2020-01-15 13:25:00,50.16,50.19,50.15,50.19,63516.0,49.5767,49.6064,49.5669,49.6064,63516.0
2020-01-15 13:30:00,50.19,50.22,50.14,50.19,12969.0,49.6064,49.636,49.557,49.6064,12969.0
2020-01-15 13:35:00,50.2,50.22,50.17,50.18,9687.0,49.6163,49.636,49.5866,49.5965,9687.0
2020-01-15 13:40:00,50.17,50.19,50.17,50.17,8466.0,49.5866,49.6064,49.5866,49.5866,8466.0
2020-01-15 13:45:00,50.18,50.21,50.17,50.21,6128.0,49.5965,49.6262,49.5866,49.6262,6128.0
2020-01-15 13:50:00,50.21,50.25,50.17,50.18,20885.0,49.6262,49.6657,49.5866,49.5965,20885.0
2020-01-15 13:55:00,50.17,50.17,50.1,50.14,11549.0,49.5866,49.5866,49.5174,49.557,11549.0
2020-01-15 14:00:00,50.14,50.18,50.13,50.16,25602.0,49.557,49.5965,49.5471,49.5767,25602.0
2020-01-15 14:05:00,50.17,50.21,50.15,50.21,13969.0,49.5866,49.6262,49.5669,49.6262,13969.0
2020-01-15 14:10:00,50.21,50.25,50.19,50.25,15707.0,49.6262,49.6657,49.6064,49.6657,15707.0
2020-01-15 14:15:00,50.25,50.28,50.25,50.26,12758.0,49.6657,49.6953,49.6657,49.6756,12758.0
2020-01-15 14:20:00,50.26,50.31,50.26,50.29,12267.0,49.6756,49.725,49.6756,49.7052,12267.0
2020-01-15 14:25:00,50.29,50.3,50.28,50.29,11210.0,49.7052,49.7151,49.6953,49.7052,11210.0
2020-01-15 14:30:00,50.28,50.31,50.24,50.31,14971.0,49.6953,49.725,49.6558,49.725,14971.0
2020-01-15 14:35:00,50.3,50.33,50.3,50.31,19069.0,49.7151,49.7448,49.7151,49.725,19069.0
2020-01-15 14:40:00,50.31,50.31,50.27,50.27,12144.0,49.725,49.725,49.6855,49.6855,12144.0
2020-01-15 14:45:00,50.27,50.28,50.24,50.24,12099.0,49.6855,49.6953,49.6558,49.6558,12099.0
2020-01-15 14:50:00,50.25,50.27,50.22,50.24,19131.0,49.6657,49.6855,49.636,49.6558,19131.0
2020-01-15 14:55:00,50.24,50.25,50.19,50.2,15301.0,49.6558,49.6657,49.6064,49.6163,15301.0
2020-01-15 15:00:00,50.2,50.23,50.19,50.2,28141.0,49.6163,49.6459,49.6064,49.6163,28141.0
2020-01-15 15:05:00,50.2,50.23,50.17,50.17,42377.0,49.6163,49.6459,49.5866,49.5866,42377.0
2020-01-15 15:10:00,50.18,50.2,50.16,50.2,22024.0,49.5965,49.6163,49.5767,49.6163,22024.0
2020-01-15 15:15:00,50.2,50.22,50.18,50.2,28167.0,49.6163,49.636,49.5965,49.6163,28167.0
2020-01-15 15:20:00,50.19,50.21,50.18,50.19,50691.0,49.6064,49.6262,49.5965,49.6064,50691.0
2020-01-15 15:25:00,50.2,50.21,50.15,50.19,44877.0,49.6163,49.6262,49.5669,49.6064,44877.0
2020-01-15 15:30:00,50.19,50.19,50.15,50.18,67309.0,49.6064,49.6064,49.5669,49.5965,67309.0
2020-01-15 15:35:00,50.17,50.22,50.17,50.22,41953.0,49.5866,49.636,49.5866,49.636,41953.0
2020-01-15 15:40:00,50.22,50.32,50.21,50.32,63835.0,49.636,49.7349,49.6262,49.7349,63835.0
2020-01-15 15:45:00,50.32,50.39,50.31,50.37,109278.0,49.7349,49.8041,49.725,49.7843,109278.0
2020-01-15 15:50:00,50.38,50.42,50.37,50.41,119089.0,49.7942,49.8337,49.7843,49.8238,119089.0
2020-01-15 15:55:00,50.41,50.46,50.35,50.44,294150.0,49.8238,49.8733,49.7645,49.8535,294150.0
2020-01-16 09:30:00,50.54,50.66,50.49,50.62,112352.0,49.9523,50.0709,49.9029,50.0314,112352.0
2020-01-16 09:35:00,50.62,50.8,50.61,50.77,53302.0,50.0314,50.2093,50.0215,50.1797,53302.0
2020-01-16 09:40:00,50.79,50.94,50.78,50.94,59531.0,50.1994,50.3477,50.1895,50.3477,59531.0
2020-01-16 09:45:00,50.94,50.98,50.75,50.77,32693.0,50.3477,50.3872,50.1599,50.1797,32693.0
2020-01-16 09:50:00,50.76,50.78,50.66,50.7,29165.0,50.1698,50.1895,50.0709,50.1105,29165.0
2020-01-16 09:55:00,50.7,50.74,50.5,50.5,28119.0,50.1105,50.15,49.9128,49.9128,28119.0
2020-01-16 10:00:00,50.51,50.58,50.45,50.5,28703.0,49.9227,49.9919,49.8634,49.9128,28703.0
2020-01-16 10:05:00,50.51,50.67,50.51,50.62,66138.0,49.9227,50.0808,49.9227,50.0314,66138.0
2020-01-16 10:10:00,50.62,50.73,50.61,50.68,22860.0,50.0314,50.1401,50.0215,50.0907,22860.0
2020-01-16 10:15:00,50.69,50.72,50.64,50.66,32624.0,50.1006,50.1302,50.0512,50.0709,32624.0
2020-01-16 10:20:00,50.65,50.73,50.64,50.66,12863.0,50.061,50.1401,50.0512,50.0709,12863.0
2020-01-16 10:25:00,50.65,50.7,50.63,50.65,24017.0,50.061,50.1105,50.0413,50.061,24017.0
2020-01-16 10:30:00,50.65,50.73,50.62,50.71,14677.0,50.061,50.1401,50.0314,50.1203,14677.0
2020-01-16 10:35:00,50.71,50.72,50.63,50.67,23189.0,50.1203,50.1302,50.0413,50.0808,23189.0
2020-01-16 10:40:00,50.67,50.78,50.67,50.75,35361.0,50.0808,50.1895,50.0808,50.1599,35361.0
2020-01-16 10:45:00,50.74,50.83,50.74,50.83,17796.0,50.15,50.239,50.15,50.239,17796.0
2020-01-16 10:50:00,50.85,50.87,50.81,50.84,13397.0,50.2587,50.2785,50.2192,50.2488,13397.0
2020-01-16 10:55:00,50.84,50.96,50.82,50.9,79884.0,50.2488,50.3674,50.2291,50.3081,79884.0
2020-01-16 11:00:00,50.9,50.91,50.83,50.9,18494.0,50.3081,50.318,50.239,50.3081,18494.0
2020-01-16 11:05:00,50.89,50.93,50.88,50.9,15920.0,50.2983,50.3378,50.2884,50.3081,15920.0
2020-01-16 11:10:00,50.91,50.93,50.84,50.9,88655.0,50.318,50.3378,50.2488,50.3081,88655.0
2020-01-16 11:15:00,50.9,50.97,50.88,50.91,59900.0,50.3081,50.3773,50.2884,50.318,59900.0
2020-01-16 11:20:00,50.91,50.96,50.91,50.94,13725.0,50.318,50.3674,50.318,50.3477,13725.0
2020-01-16 11:25:00,50.95,50.97,50.9,50.96,31393.0,50.3576,50.3773,50.3081,50.3674,31393.0
2020-01-16 11:30:00,50.97,50.97,50.91,50.92,15942.0,50.3773,50.3773,50.318,50.3279,15942.0
2020-01-16 11:35:00,50.92,50.93,50.88,50.91,81309.0,50.3279,50.3378,50.2884,50.318,81309.0
2020-01-16 11:40:00,50.92,50.94,50.88,50.88,21425.0,50.3279,50.3477,50.2884,50.2884,21425.0
2020-01-16 11:45:00,50.89,50.93,50.88,50.93,44386.0,50.2983,50.3378,50.2884,50.3378,44386.0
2020-01-16 11:50:00,50.93,50.98,50.9,50.9,15953.0,50.3378,50.3872,50.3081,50.3081,15953.0
2020-01-16 11:55:00,50.9,50.93,50.84,50.85,14827.0,50.3081,50.3378,50.2488,50.2587,14827.0
2020-01-16 12:00:00,50.85,50.86,50.76,50.79,16588.0,50.2587,50.2686,50.1698,50.1994,16588.0
2020-01-16 12:05:00,50.79,50.79,50.76,50.76,8207.0,50.1994,50.1994,50.1698,50.1698,8207.0
2020-01-16 12:10:00,50.76,50.78,50.71,50.75,17139.0,50.1698,50.1895,50.1203,50.1599,17139.0
2020-01-16 12:15:00,50.76,50.81,50.75,50.8,14390.0,50.1698,50.2192,50.1599,50.2093,14390.0
2020-01-16 12:20:00,50.8,50.87,50.79,50.87,15173.0,50.2093,50.2785,50.1994,50.2785,15173.0
2020-01-16 12:25:00,50.88,50.89,50.81,50.85,13317.0,50.2884,50.2983,50.2192,50.2587,13317.0
2020-01-16 12:30:00,50.86,50.93,50.86,50.93,15941.0,50.2686,50.3378,50.2686,50.3378,15941.0
2020-01-16 12:35:00,50.92,50.94,50.91,50.93,10286.0,50.3279,50.3477,50.318,50.3378,10286.0
2020-01-16 12:40:00,50.94,50.99,50.92,50.98,30974.0,50.3477,50.3971,50.3279,50.3872,30974.0
2020-01-16 12:45:00,50.98,51.05,50.98,51.03,49213.0,50.3872,50.4564,50.3872,50.4366,49213.0
2020-01-16 12:50:00,51.02,51.08,50.98,51.08,79927.0,50.4267,50.486,50.3872,50.486,79927.0
2020-01-16 12:55:00,51.07,51.11,51.06,51.07,23539.0,50.4762,50.5157,50.4663,50.4762,23539.0
2020-01-16 13:00:00,51.07,51.07,50.99,51.03,24426.0,50.4762,50.4762,50.3971,50.4366,24426.0
2020-01-16 13:05:00,51.02,51.03,50.98,50.98,23355.0,50.4267,50.4366,50.3872,50.3872,23355.0
2020-01-16 13:10:00,50.99,50.99,50.95,50.96,17083.0,50.3971,50.3971,50.3576,50.3674,17083.0
2020-01-16 13:15:00,50.95,50.96,50.89,50.89,9842.0,50.3576,50.3674,50.2983,50.2983,9842.0
2020-01-16 13:20:00,50.89,50.95,50.87,50.9,25653.0,50.2983,50.3576,50.2785,50.3081,25653.0
2020-01-16 13:25:00,50.9,50.96,50.89,50.94,28148.0,50.3081,50.3674,50.2983,50.3477,28148.0
2020-01-16 13:30:00,50.94,50.98,50.93,50.95,22839.0,50.3477,50.3872,50.3378,50.3576,22839.0
2020-01-16 13:35:00,50.94,50.98,50.92,50.95,15320.0,50.3477,50.3872,50.3279,50.3576,15320.0
2020-01-16 13:40:00,50.94,51.01,50.94,51.01,16255.0,50.3477,50.4169,50.3477,50.4169,16255.0
2020-01-16 13:45:00,51.01,51.02,51.0,51.02,14631.0,50.4169,50.4267,50.407,50.4267,14631.0
2020-01-16 13:50:00,51.02,51.02,50.96,50.97,20779.0,50.4267,50.4267,50.3674,50.3773,20779.0
2020-01-16 13:55:00,50.97,51.02,50.97,51.0,16999.0,50.3773,50.4267,50.3773,50.407,16999.0
2020-01-16 14:00:00,51.0,51.02,50.93,50.96,15008.0,50.407,50.4267,50.3378,50.3674,15008.0
2020-01-16 14:05:00,50.97,51.06,50.95,51.06,37163.0,50.3773,50.4663,50.3576,50.4663,37163.0
2020-01-16 14:10:00,51.06,51.07,51.01,51.03,37938.0,50.4663,50.4762,50.4169,50.4366,37938.0
2020-01-16 14:15:00,51.03,51.04,51.0,51.04,13985.0,50.4366,50.4465,50.407,50.4465,13985.0
2020-01-16 14:20:00,51.04,51.04,51.0,51.03,25132.0,50.4465,50.4465,50.407,50.4366,25132.0
2020-01-16 14:25:00,51.03,51.05,50.98,50.98,19432.0,50.4366,50.4564,50.3872,50.3872,19432.0
2020-01-16 14:30:00,50.97,51.0,50.97,50.98,22386.0,50.3773,50.407,50.3773,50.3872,22386.0
2020-01-16 14:35:00,50.98,50.99,50.95,50.97,13233.0,50.3872,50.3971,50.3576,50.3773,13233.0
2020-01-16 14:40:00,50.97,50.97,50.9,50.91,28880.0,50.3773,50.3773,50.3081,50.318,28880.0
2020-01-16 14:45:00,50.91,50.97,50.9,50.97,30876.0,50.318,50.3773,50.3081,50.3773,30876.0
2020-01-16 14:50:00,50.97,50.99,50.94,50.98,34690.0,50.3773,50.3971,50.3477,50.3872,34690.0
2020-01-16 14:55:00,50.98,51.02,50.97,51.02,29205.0,50.3872,50.4267,50.3773,50.4267,29205.0
2020-01-16 15:00:00,51.01,51.03,51.0,51.03,12995.0,50.4169,50.4366,50.407,50.4366,12995.0
2020-01-16 15:05:00,51.03,51.07,51.01,51.03,38365.0,50.4366,50.4762,50.4169,50.4366,38365.0
2020-01-16 15:10:00,51.02,51.03,51.0,51.02,22558.0,50.4267,50.4366,50.407,50.4267,22558.0
2020-01-16 15:15:00,51.02,51.04,51.0,51.03,19660.0,50.4267,50.4465,50.407,50.4366,19660.0
2020-01-16 15:20:00,51.03,51.04,51.0,51.03,23725.0,50.4366,50.4465,50.407,50.4366,23725.0
2020-01-16 15:25:00,51.03,51.07,51.02,51.07,30833.0,50.4366,50.4762,50.4267,50.4762,30833.0
2020-01-16 15:30:00,51.07,51.09,51.05,51.09,32837.0,50.4762,50.4959,50.4564,50.4959,32837.0
2020-01-16 15:35:00,51.09,51.23,51.08,51.23,125731.0,50.4959,50.6343,50.486,50.6343,125731.0
2020-01-16 15:40:00,51.23,51.29,51.19,51.26,137170.0,50.6343,50.6936,50.5948,50.664,137170.0
2020-01-16 15:45:00,51.26,51.27,51.22,51.23,98080.0,50.664,50.6738,50.6244,50.6343,98080.0
2020-01-16 15:50:00,51.23,51.27,51.2,51.25,190247.0,50.6343,50.6738,50.6047,50.6541,190247.0
2020-01-16 15:55:00,51.26,51.36,51.23,51.35,457123.0,50.664,50.7628,50.6343,50.7529,457123.0
2020-01-17 09:30:00,51.45,51.53,51.32,51.34,263937.0,50.8517,50.9308,50.7233,50.743,263937.0
2020-01-17 09:35:00,51.32,51.56,51.31,51.51,52484.0,50.7233,50.9605,50.7134,50.911,52484.0
2020-01-17 09:40:00,51.51,51.69,51.5,51.69,62894.0,50.911,51.089,50.9012,51.089,62894.0
2020-01-17 09:45:00,51.7,51.79,51.64,51.76,66105.0,51.0988,51.1878,51.0395,51.1581,66105.0
2020-01-17 09:50:00,51.77,51.86,51.63,51.65,90687.0,51.168,51.257,51.0297,51.0494,90687.0
2020-01-17 09:55:00,51.65,51.73,51.6,51.73,88744.0,51.0494,51.1285,51.0,51.1285,88744.0
2020-01-17 10:00:00,51.72,51.76,51.62,51.75,45400.0,51.1186,51.1581,51.0198,51.1483,45400.0
2020-01-17 10:05:00,51.76,51.77,51.66,51.68,75004.0,51.1581,51.168,51.0593,51.0791,75004.0
2020-01-17 10:10:00,51.69,51.78,51.68,51.76,44784.0,51.089,51.1779,51.0791,51.1581,44784.0
2020-01-17 10:15:00,51.76,51.87,51.75,51.87,62744.0,51.1581,51.2669,51.1483,51.2669,62744.0
2020-01-17 10:20:00,51.88,51.89,51.81,51.88,72985.0,51.2767,51.2866,51.2076,51.2767,72985.0
2020-01-17 10:25:00,51.88,51.93,51.88,51.89,103180.0,51.2767,51.3262,51.2767,51.2866,103180.0
2020-01-17 10:30:00,51.9,51.93,51.86,51.87,51274.0,51.2965,51.3262,51.257,51.2669,51274.0
2020-01-17 10:35:00,51.87,51.9,51.78,51.8,40969.0,51.2669,51.2965,51.1779,51.1977,40969.0
2020-01-17 10:40:00,51.8,51.85,51.75,51.8,42584.0,51.1977,51.2471,51.1483,51.1977,42584.0
2020-01-17 10:45:00,51.8,51.83,51.76,51.78,27436.0,51.1977,51.2273,51.1581,51.1779,27436.0
2020-01-17 10:50:00,51.77,51.78,51.68,51.76,41325.0,51.168,51.1779,51.0791,51.1581,41325.0
2020-01-17 10:55:00,51.76,51.79,51.74,51.79,22032.0,51.1581,51.1878,51.1384,51.1878,22032.0
2020-01-17 11:00:00,51.79,51.8,51.74,51.8,27182.0,51.1878,51.1977,51.1384,51.1977,27182.0
2020-01-17 11:05:00,51.8,51.84,51.74,51.75,51762.0,51.1977,51.2372,51.1384,51.1483,51762.0
2020-01-17 11:10:00,51.75,51.78,51.69,51.69,113492.0,51.1483,51.1779,51.089,51.089,113492.0
2020-01-17 11:15:00,51.7,51.72,51.56,51.56,72362.0,51.0988,51.1186,50.9605,50.9605,72362.0
2020-01-17 11:20:00,51.57,51.62,51.54,51.62,194470.0,50.9703,51.0198,50.9407,51.0198,194470.0
2020-01-17 11:25:00,51.63,51.69,51.6,51.66,42538.0,51.0297,51.089,51.0,51.0593,42538.0
2020-01-17 11:30:00,51.65,51.71,51.64,51.69,63374.0,51.0494,51.1087,51.0395,51.089,63374.0
2020-01-17 11:35:00,51.69,51.71,51.65,51.69,35254.0,51.089,51.1087,51.0494,51.089,35254.0
2020-01-17 11:40:00,51.68,51.74,51.67,51.72,39723.0,51.0791,51.1384,51.0692,51.1186,39723.0
2020-01-17 11:45:00,51.72,51.77,51.67,51.76,62723.0,51.1186,51.168,51.0692,51.1581,62723.0
2020-01-17 11:50:00,51.77,51.78,51.74,51.75,24222.0,51.168,51.1779,51.1384,51.1483,24222.0
2020-01-17 11:55:00,51.76,51.78,51.72,51.77,28817.0,51.1581,51.1779,51.1186,51.168,28817.0
2020-01-17 12:00:00,51.77,51.77,51.74,51.77,23528.0,51.168,51.168,51.1384,51.168,23528.0
2020-01-17 12:05:00,51.77,51.8,51.74,51.79,34247.0,51.168,51.1977,51.1384,51.1878,34247.0
2020-01-17 12:10:00,51.79,51.8,51.76,51.79,29894.0,51.1878,51.1977,51.1581,51.1878,29894.0
2020-01-17 12:15:00,51.79,51.8,51.76,51.78,23550.0,51.1878,51.1977,51.1581,51.1779,23550.0
2020-01-17 12:20:00,51.78,51.81,51.77,51.8,20496.0,51.1779,51.2076,51.168,51.1977,20496.0
2020-01-17 12:25:00,51.81,51.82,51.77,51.82,23557.0,51.2076,51.2174,51.168,51.2174,23557.0
2020-01-17 12:30:00,51.82,51.82,51.78,51.82,21182.0,51.2174,51.2174,51.1779,51.2174,21182.0
2020-01-17 12:35:00,51.82,51.86,51.8,51.8,31902.0,51.2174,51.257,51.1977,51.1977,31902.0
2020-01-17 12:40:00,51.8,51.81,51.76,51.77,26070.0,51.1977,51.2076,51.1581,51.168,26070.0
2020-01-17 12:45:00,51.77,51.78,51.69,51.7,36413.0,51.168,51.1779,51.089,51.0988,36413.0
2020-01-17 12:50:00,51.7,51.73,51.67,51.73,27124.0,51.0988,51.1285,51.0692,51.1285,27124.0
2020-01-17 12:55:00,51.72,51.74,51.7,51.73,19385.0,51.1186,51.1384,51.0988,51.1285,19385.0
2020-01-17 13:00:00,51.72,51.74,51.7,51.72,21153.0,51.1186,51.1384,51.0988,51.1186,21153.0
2020-01-17 13:05:00,51.72,51.75,51.7,51.71,18220.0,51.1186,51.1483,51.0988,51.1087,18220.0
2020-01-17 13:10:00,51.72,51.75,51.71,51.73,20195.0,51.1186,51.1483,51.1087,51.1285,20195.0
2020-01-17 13:15:00,51.72,51.77,51.71,51.77,10277.0,51.1186,51.168,51.1087,51.168,10277.0
2020-01-17 13:20:00,51.76,51.76,51.71,51.73,18935.0,51.1581,51.1581,51.1087,51.1285,18935.0
2020-01-17 13:25:00,51.73,51.78,51.71,51.77,44936.0,51.1285,51.1779,51.1087,51.168,44936.0
2020-01-17 13:30:00,51.77,51.8,51.77,51.8,8610.0,51.168,51.1977,51.168,51.1977,8610.0
2020-01-17 13:35:00,51.8,51.82,51.79,51.82,21013.0,51.1977,51.2174,51.1878,51.2174,21013.0
2020-01-17 13:40:00,51.82,51.82,51.77,51.8,25145.0,51.2174,51.2174,51.168,51.1977,25145.0
2020-01-17 13:45:00,51.8,51.81,51.77,51.81,33662.0,51.1977,51.2076,51.168,51.2076,33662.0
2020-01-17 13:50:00,51.81,51.85,51.8,51.85,32212.0,51.2076,51.2471,51.1977,51.2471,32212.0
2020-01-17 13:55:00,51.85,51.87,51.83,51.86,39253.0,51.2471,51.2669,51.2273,51.257,39253.0
2020-01-17 14:00:00,51.86,51.87,51.85,51.87,42445.0,51.257,51.2669,51.2471,51.2669,42445.0
2020-01-17 14:05:00,51.87,51.87,51.8,51.82,62135.0,51.2669,51.2669,51.1977,51.2174,62135.0
2020-01-17 14:10:00,51.82,51.82,51.72,51.79,62791.0,51.2174,51.2174,51.1186,51.1878,62791.0
2020-01-17 14:15:00,51.79,51.81,51.78,51.8,19944.0,51.1878,51.2076,51.1779,51.1977,19944.0
2020-01-17 14:20:00,51.8,51.81,51.74,51.8,80296.0,51.1977,51.2076,51.1384,51.1977,80296.0
2020-01-17 14:25:00,51.8,51.81,51.77,51.8,63718.0,51.1977,51.2076,51.168,51.1977,63718.0
2020-01-17 14:30:00,51.8,51.83,51.79,51.8,29714.0,51.1977,51.2273,51.1878,51.1977,29714.0
2020-01-17 14:35:00,51.8,51.81,51.78,51.8,38169.0,51.1977,51.2076,51.1779,51.1977,38169.0
2020-01-17 14:40:00,51.8,51.8,51.76,51.76,39148.0,51.1977,51.1977,51.1581,51.1581,39148.0
2020-01-17 14:45:00,51.77,51.8,51.76,51.77,37696.0,51.168,51.1977,51.1581,51.168,37696.0
2020-01-17 14:50:00,51.77,51.81,51.75,51.8,52985.0,51.168,51.2076,51.1483,51.1977,52985.0
2020-01-17 14:55:00,51.8,51.81,51.78,51.8,25589.0,51.1977,51.2076,51.1779,51.1977,25589.0
2020-01-17 15:00:00,51.8,51.82,51.77,51.77,30558.0,51.1977,51.2174,51.168,51.168,30558.0
2020-01-17 15:05:00,51.77,51.79,51.73,51.76,97737.0,51.168,51.1878,51.1285,51.1581,97737.0
2020-01-17 15:10:00,51.77,51.79,51.74,51.78,59908.0,51.168,51.1878,51.1384,51.1779,59908.0
2020-01-17 15:15:00,51.78,51.83,51.77,51.83,58840.0,51.1779,51.2273,51.168,51.2273,58840.0
2020-01-17 15:20:00,51.83,51.86,51.81,51.85,31232.0,51.2273,51.257,51.2076,51.2471,31232.0
2020-01-17 15:25:00,51.85,51.9,51.83,51.9,50431.0,51.2471,51.2965,51.2273,51.2965,50431.0
2020-01-17 15:30:00,51.9,51.93,51.89,51.91,63299.0,51.2965,51.3262,51.2866,51.3064,63299.0
2020-01-17 15:35:00,51.9,51.92,51.87,51.91,80005.0,51.2965,51.3163,51.2669,51.3064,80005.0
2020-01-17 15:40:00,51.91,51.91,51.88,51.9,52409.0,51.3064,51.3064,51.2767,51.2965,52409.0
2020-01-17 15:45:00,51.9,51.9,51.85,51.9,92669.0,51.2965,51.2965,51.2471,51.2965,92669.0
2020-01-17 15:50:00,51.9,51.9,51.85,51.86,197482.0,51.2965,51.2965,51.2471,51.257,197482.0
2020-01-17 15:55:00,51.86,51.94,51.83,51.9,444787.0,51.257,51.336,51.2273,51.2965,444787.0
2020-01-21 09:30:00,51.33,51.38,50.75,50.89,313310.0,50.7331,50.7826,50.1599,50.2983,313310.0
2020-01-21 09:35:00,50.89,51.28,50.83,51.21,174087.0,50.2983,50.6837,50.239,50.6145,174087.0
2020-01-21 09:40:00,51.23,51.29,51.07,51.13,60029.0,50.6343,50.6936,50.4762,50.5355,60029.0
2020-01-21 09:45:00,51.15,51.23,50.99,51.21,118506.0,50.5552,50.6343,50.3971,50.6145,118506.0
2020-01-21 09:50:00,51.2,51.22,50.94,50.95,129113.0,50.6047,50.6244,50.3477,50.3576,129113.0
2020-01-21 09:55:00,50.96,51.13,50.9,51.09,100596.0,50.3674,50.5355,50.3081,50.4959,100596.0
2020-01-21 10:00:00,51.08,51.14,50.85,50.89,136256.0,50.486,50.5453,50.2587,50.2983,136256.0
2020-01-21 10:05:00,50.85,50.86,50.68,50.72,79589.0,50.2587,50.2686,50.0907,50.1302,79589.0
2020-01-21 10:10:00,50.72,50.75,50.59,50.64,154680.0,50.1302,50.1599,50.0017,50.0512,154680.0
2020-01-21 10:15:00,50.64,50.64,50.41,50.55,323426.0,50.0512,50.0512,49.8238,49.9622,323426.0
2020-01-21 10:20:00,50.54,50.65,50.51,50.56,109485.0,49.9523,50.061,49.9227,49.9721,109485.0
2020-01-21 10:25:00,50.56,50.68,50.56,50.68,133391.0,49.9721,50.0907,49.9721,50.0907,133391.0
2020-01-21 10:30:00,50.7,50.7,50.64,50.66,100173.0,50.1105,50.1105,50.0512,50.0709,100173.0
2020-01-21 10:35:00,50.65,50.77,50.64,50.72,138240.0,50.061,50.1797,50.0512,50.1302,138240.0
2020-01-21 10:40:00,50.72,50.82,50.71,50.78,86686.0,50.1302,50.2291,50.1203,50.1895,86686.0
2020-01-21 10:45:00,50.78,50.79,50.59,50.65,352453.0,50.1895,50.1994,50.0017,50.061,352453.0
2020-01-21 10:50:00,50.65,50.7,50.6,50.66,280001.0,50.061,50.1105,50.0116,50.0709,280001.0
2020-01-21 10:55:00,50.66,50.69,50.62,50.66,97357.0,50.0709,50.1006,50.0314,50.0709,97357.0
2020-01-21 11:00:00,50.66,50.68,50.57,50.66,153389.0,50.0709,50.0907,49.982,50.0709,153389.0
2020-01-21 11:05:00,50.66,50.76,50.64,50.73,81672.0,50.0709,50.1698,50.0512,50.1401,81672.0
2020-01-21 11:10:00,50.73,50.74,50.67,50.7,94187.0,50.1401,50.15,50.0808,50.1105,94187.0
2020-01-21 11:15:00,50.69,50.78,50.68,50.76,53652.0,50.1006,50.1895,50.0907,50.1698,53652.0
2020-01-21 11:20:00,50.75,50.79,50.71,50.77,55165.0,50.1599,50.1994,50.1203,50.1797,55165.0
2020-01-21 11:25:00,50.77,50.79,50.74,50.79,40106.0,50.1797,50.1994,50.15,50.1994,40106.0
2020-01-21 11:30:00,50.79,50.86,50.77,50.83,44333.0,50.1994,50.2686,50.1797,50.239,44333.0
2020-01-21 11:35:00,50.82,50.99,50.81,50.96,47677.0,50.2291,50.3971,50.2192,50.3674,47677.0
2020-01-21 11:40:00,50.96,51.01,50.95,50.98,64935.0,50.3674,50.4169,50.3576,50.3872,64935.0
2020-01-21 11:45:00,50.98,51.05,50.96,51.03,43181.0,50.3872,50.4564,50.3674,50.4366,43181.0
2020-01-21 11:50:00,51.04,51.11,51.03,51.06,37768.0,50.4465,50.5157,50.4366,50.4663,37768.0
2020-01-21 11:55:00,51.06,51.12,51.06,51.08,17853.0,50.4663,50.5256,50.4663,50.486,17853.0
2020-01-21 12:00:00,51.08,51.09,50.99,50.99,28262.0,50.486,50.4959,50.3971,50.3971,28262.0
2020-01-21 12:05:00,51.0,51.02,50.96,50.98,18209.0,50.407,50.4267,50.3674,50.3872,18209.0
2020-01-21 12:10:00,50.98,51.01,50.93,51.01,44205.0,50.3872,50.4169,50.3378,50.4169,44205.0
2020-01-21 12:15:00,51.01,51.04,50.99,51.0,27547.0,50.4169,50.4465,50.3971,50.407,27547.0
2020-01-21 12:20:00,51.0,51.04,50.98,51.04,33277.0,50.407,50.4465,50.3872,50.4465,33277.0
2020-01-21 12:25:00,51.04,51.07,51.03,51.05,17030.0,50.4465,50.4762,50.4366,50.4564,17030.0
2020-01-21 12:30:00,51.05,51.07,51.0,51.03,11504.0,50.4564,50.4762,50.407,50.4366,11504.0
2020-01-21 12:35:00,51.03,51.05,51.01,51.04,14194.0,50.4366,50.4564,50.4169,50.4465,14194.0
2020-01-21 12:40:00,51.04,51.06,50.98,51.01,36766.0,50.4465,50.4663,50.3872,50.4169,36766.0
2020-01-21 12:45:00,51.02,51.13,51.01,51.12,44168.0,50.4267,50.5355,50.4169,50.5256,44168.0
2020-01-21 12:50:00,51.13,51.15,51.1,51.1,16563.0,50.5355,50.5552,50.5058,50.5058,16563.0
2020-01-21 12:55:00,51.1,51.15,51.09,51.14,13524.0,50.5058,50.5552,50.4959,50.5453,13524.0
2020-01-21 13:00:00,51.14,51.15,51.12,51.14,9339.0,50.5453,50.5552,50.5256,50.5453,9339.0
2020-01-21 13:05:00,51.13,51.16,51.1,51.15,29344.0,50.5355,50.5651,50.5058,50.5552,29344.0
2020-01-21 13:10:00,51.15,51.15,51.08,51.1,16760.0,50.5552,50.5552,50.486,50.5058,16760.0
2020-01-21 13:15:00,51.12,51.12,50.9,50.92,90192.0,50.5256,50.5256,50.3081,50.3279,90192.0
2020-01-21 13:20:00,50.93,50.93,50.62,50.71,363393.0,50.3378,50.3378,50.0314,50.1203,363393.0
2020-01-21 13:25:00,50.72,50.72,50.56,50.56,215936.0,50.1302,50.1302,49.9721,49.9721,215936.0
2020-01-21 13:30:00,50.57,50.64,50.54,50.58,331268.0,49.982,50.0512,49.9523,49.9919,331268.0
2020-01-21 13:35:00,50.58,50.6,50.45,50.51,170955.0,49.9919,50.0116,49.8634,49.9227,170955.0
2020-01-21 13:40:00,50.51,50.57,50.4,50.54,182186.0,49.9227,49.982,49.814,49.9523,182186.0
2020-01-21 13:45:00,50.53,50.54,50.45,50.47,166189.0,49.9424,49.9523,49.8634,49.8831,166189.0
2020-01-21 13:50:00,50.47,50.5,50.31,50.4,409367.0,49.8831,49.9128,49.725,49.814,409367.0
2020-01-21 13:55:00,50.4,50.45,50.34,50.38,441752.0,49.814,49.8634,49.7547,49.7942,441752.0
2020-01-21 14:00:00,50.38,50.49,50.3,50.49,143130.0,49.7942,49.9029,49.7151,49.9029,143130.0
2020-01-21 14:05:00,50.49,50.53,50.48,50.51,67432.0,49.9029,49.9424,49.893,49.9227,67432.0
2020-01-21 14:10:00,50.51,50.56,50.48,50.52,115633.0,49.9227,49.9721,49.893,49.9326,115633.0
2020-01-21 14:15:00,50.52,50.55,50.47,50.54,127732.0,49.9326,49.9622,49.8831,49.9523,127732.0
2020-01-21 14:20:00,50.55,50.55,50.49,50.51,117466.0,49.9622,49.9622,49.9029,49.9227,117466.0
2020-01-21 14:25:00,50.51,50.54,50.47,50.5,127964.0,49.9227,49.9523,49.8831,49.9128,127964.0
2020-01-21 14:30:00,50.49,50.53,50.48,50.52,84110.0,49.9029,49.9424,49.893,49.9326,84110.0
2020-01-21 14:35:00,50.52,50.6,50.49,50.56,61208.0,49.9326,50.0116,49.9029,49.9721,61208.0
2020-01-21 14:40:00,50.57,50.59,50.53,50.56,101456.0,49.982,50.0017,49.9424,49.9721,101456.0
2020-01-21 14:45:00,50.56,50.57,50.51,50.57,158689.0,49.9721,49.982,49.9227,49.982,158689.0
2020-01-21 14:50:00,50.56,50.58,50.49,50.54,141635.0,49.9721,49.9919,49.9029,49.9523,141635.0
2020-01-21 14:55:00,50.53,50.55,50.42,50.44,63120.0,49.9424,49.9622,49.8337,49.8535,63120.0
2020-01-21 15:00:00,50.44,50.52,50.42,50.5,76504.0,49.8535,49.9326,49.8337,49.9128,76504.0
2020-01-21 15:05:00,50.5,50.56,50.49,50.55,57039.0,49.9128,49.9721,49.9029,49.9622,57039.0
2020-01-21 15:10:00,50.55,50.62,50.54,50.6,38825.0,49.9622,50.0314,49.9523,50.0116,38825.0
2020-01-21 15:15:00,50.61,50.66,50.59,50.65,90985.0,50.0215,50.0709,50.0017,50.061,90985.0
2020-01-21 15:20:00,50.65,50.65,50.58,50.59,164939.0,50.061,50.061,49.9919,50.0017,164939.0
2020-01-21 15:25:00,50.59,50.63,50.51,50.61,197776.0,50.0017,50.0413,49.9227,50.0215,197776.0
2020-01-21 15:30:00,50.61,50.63,50.59,50.62,92647.0,50.0215,50.0413,50.0017,50.0314,92647.0
2020-01-21 15:35:00,50.63,50.68,50.62,50.68,137249.0,50.0413,50.0907,50.0314,50.0907,137249.0
2020-01-21 15:40:00,50.67,50.71,50.53,50.54,154839.0,50.0808,50.1203,49.9424,49.9523,154839.0
2020-01-21 15:45:00,50.53,50.74,50.51,50.57,332008.0,49.9424,50.15,49.9227,49.982,332008.0
2020-01-21 15:50:00,50.57,50.61,50.49,50.58,229712.0,49.982,50.0215,49.9029,49.9919,229712.0
2020-01-21 15:55:00,50.58,50.69,50.52,50.69,408969.0,49.9919,50.1006,49.9326,50.1006,408969.0
2020-01-22 09:30:00,50.68,50.8,50.63,50.71,107110.0,50.0907,50.2093,50.0413,50.1203,107110.0
2020-01-22 09:35:00,50.72,50.98,50.69,50.96,56901.0,50.1302,50.3872,50.1006,50.3674,56901.0
2020-01-22 09:40:00,50.95,51.03,50.87,51.03,47707.0,50.3576,50.4366,50.2785,50.4366,47707.0
2020-01-22 09:45:00,51.03,51.04,50.8,50.86,68251.0,50.4366,50.4465,50.2093,50.2686,68251.0
2020-01-22 09:50:00,50.86,50.87,50.7,50.75,50511.0,50.2686,50.2785,50.1105,50.1599,50511.0
2020-01-22 09:55:00,50.77,50.83,50.73,50.83,51610.0,50.1797,50.239,50.1401,50.239,51610.0
2020-01-22 10:00:00,50.82,50.94,50.82,50.93,52251.0,50.2291,50.3477,50.2291,50.3378,52251.0
2020-01-22 10:05:00,50.9,50.92,50.83,50.89,44748.0,50.3081,50.3279,50.239,50.2983,44748.0
2020-01-22 10:10:00,50.88,50.96,50.84,50.85,26566.0,50.2884,50.3674,50.2488,50.2587,26566.0
2020-01-22 10:15:00,50.84,50.87,50.79,50.8,44032.0,50.2488,50.2785,50.1994,50.2093,44032.0
2020-01-22 10:20:00,50.78,50.78,50.71,50.77,26841.0,50.1895,50.1895,50.1203,50.1797,26841.0
2020-01-22 10:25:00,50.77,50.83,50.75,50.77,21661.0,50.1797,50.239,50.1599,50.1797,21661.0
2020-01-22 10:30:00,50.76,50.8,50.66,50.77,62312.0,50.1698,50.2093,50.0709,50.1797,62312.0
2020-01-22 10:35:00,50.77,50.79,50.64,50.73,66076.0,50.1797,50.1994,50.0512,50.1401,66076.0
2020-01-22 10:40:00,50.73,50.82,50.73,50.78,74227.0,50.1401,50.2291,50.1401,50.1895,74227.0
2020-01-22 10:45:00,50.77,50.81,50.66,50.69,59047.0,50.1797,50.2192,50.0709,50.1006,59047.0
2020-01-22 10:50:00,50.69,50.69,50.59,50.6,59357.0,50.1006,50.1006,50.0017,50.0116,59357.0
2020-01-22 10:55:00,50.59,50.6,50.48,50.53,238853.0,50.0017,50.0116,49.893,49.9424,238853.0
2020-01-22 11:00:00,50.52,50.58,50.47,50.56,52865.0,49.9326,49.9919,49.8831,49.9721,52865.0
2020-01-22 11:05:00,50.57,50.59,50.49,50.59,43918.0,49.982,50.0017,49.9029,50.0017,43918.0
2020-01-22 11:10:00,50.59,50.59,50.45,50.46,48253.0,50.0017,50.0017,49.8634,49.8733,48253.0
2020-01-22 11:15:00,50.45,50.48,50.38,50.47,49966.0,49.8634,49.893,49.7942,49.8831,49966.0
2020-01-22 11:20:00,50.47,50.49,50.43,50.47,15965.0,49.8831,49.9029,49.8436,49.8831,15965.0
2020-01-22 11:25:00,50.45,50.47,50.4,50.41,20938.0,49.8634,49.8831,49.814,49.8238,20938.0
2020-01-22 11:30:00,50.41,50.48,50.4,50.47,35130.0,49.8238,49.893,49.814,49.8831,35130.0
2020-01-22 11:35:00,50.47,50.51,50.46,50.48,22951.0,49.8831,49.9227,49.8733,49.893,22951.0
2020-01-22 11:40:00,50.48,50.5,50.45,50.48,23395.0,49.893,49.9128,49.8634,49.893,23395.0
2020-01-22 11:45:00,50.47,50.52,50.47,50.51,17789.0,49.8831,49.9326,49.8831,49.9227,17789.0
2020-01-22 11:50:00,50.51,50.59,50.48,50.52,18984.0,49.9227,50.0017,49.893,49.9326,18984.0
2020-01-22 11:55:00,50.53,50.56,50.5,50.55,34081.0,49.9424,49.9721,49.9128,49.9622,34081.0
2020-01-22 12:00:00,50.56,50.56,50.5,50.51,22863.0,49.9721,49.9721,49.9128,49.9227,22863.0
2020-01-22 12:05:00,50.5,50.57,50.5,50.56,20807.0,49.9128,49.982,49.9128,49.9721,20807.0
2020-01-22 12:10:00,50.56,50.63,50.56,50.57,22049.0,49.9721,50.0413,49.9721,49.982,22049.0
2020-01-22 12:15:00,50.57,50.61,50.55,50.55,17601.0,49.982,50.0215,49.9622,49.9622,17601.0
2020-01-22 12:20:00,50.55,50.57,50.55,50.57,20035.0,49.9622,49.982,49.9622,49.982,20035.0
2020-01-22 12:25:00,50.56,50.6,50.55,50.58,20368.0,49.9721,50.0116,49.9622,49.9919,20368.0
2020-01-22 12:30:00,50.59,50.63,50.58,50.63,11303.0,50.0017,50.0413,49.9919,50.0413,11303.0
2020-01-22 12:35:00,50.63,50.66,50.61,50.65,22604.0,50.0413,50.0709,50.0215,50.061,22604.0
2020-01-22 12:40:00,50.64,50.67,50.63,50.64,12284.0,50.0512,50.0808,50.0413,50.0512,12284.0
2020-01-22 12:45:00,50.65,50.65,50.6,50.62,9612.0,50.061,50.061,50.0116,50.0314,9612.0
2020-01-22 12:50:00,50.62,50.62,50.56,50.61,15333.0,50.0314,50.0314,49.9721,50.0215,15333.0
2020-01-22 12:55:00,50.61,50.61,50.53,50.58,34901.0,50.0215,50.0215,49.9424,49.9919,34901.0
2020-01-22 13:00:00,50.58,50.65,50.57,50.62,13126.0,49.9919,50.061,49.982,50.0314,13126.0
2020-01-22 13:05:00,50.61,50.62,50.58,50.6,29332.0,50.0215,50.0314,49.9919,50.0116,29332.0
2020-01-22 13:10:00,50.6,50.61,50.58,50.6,12371.0,50.0116,50.0215,49.9919,50.0116,12371.0
2020-01-22 13:15:00,50.6,50.62,50.6,50.61,10159.0,50.0116,50.0314,50.0116,50.0215,10159.0
2020-01-22 13:20:00,50.61,50.63,50.6,50.62,11743.0,50.0215,50.0413,50.0116,50.0314,11743.0
2020-01-22 13:25:00,50.61,50.64,50.6,50.61,11313.0,50.0215,50.0512,50.0116,50.0215,11313.0
2020-01-22 13:30:00,50.61,50.61,50.57,50.6,25154.0,50.0215,50.0215,49.982,50.0116,25154.0
2020-01-22 13:35:00,50.6,50.64,50.59,50.63,14164.0,50.0116,50.0512,50.0017,50.0413,14164.0
2020-01-22 13:40:00,50.62,50.64,50.58,50.59,12271.0,50.0314,50.0512,49.9919,50.0017,12271.0
2020-01-22 13:45:00,50.59,50.61,50.58,50.61,15506.0,50.0017,50.0215,49.9919,50.0215,15506.0
2020-01-22 13:50:00,50.61,50.63,50.52,50.53,60469.0,50.0215,50.0413,49.9326,49.9424,60469.0
2020-01-22 13:55:00,50.53,50.53,50.43,50.48,83585.0,49.9424,49.9424,49.8436,49.893,83585.0
2020-01-22 14:00:00,50.49,50.51,50.43,50.5,72921.0,49.9029,49.9227,49.8436,49.9128,72921.0
2020-01-22 14:05:00,50.5,50.5,50.42,50.43,25562.0,49.9128,49.9128,49.8337,49.8436,25562.0
2020-01-22 14:10:00,50.43,50.5,50.4,50.48,67822.0,49.8436,49.9128,49.814,49.893,67822.0
2020-01-22 14:15:00,50.47,50.48,50.44,50.45,19141.0,49.8831,49.893,49.8535,49.8634,19141.0
2020-01-22 14:20:00,50.45,50.5,50.44,50.49,33629.0,49.8634,49.9128,49.8535,49.9029,33629.0
2020-01-22 14:25:00,50.48,50.5,50.47,50.5,21418.0,49.893,49.9128,49.8831,49.9128,21418.0
2020-01-22 14:30:00,50.5,50.5,50.36,50.38,84893.0,49.9128,49.9128,49.7744,49.7942,84893.0
2020-01-22 14:35:00,50.39,50.41,50.37,50.37,17821.0,49.8041,49.8238,49.7843,49.7843,17821.0
2020-01-22 14:40:00,50.38,50.43,50.35,50.39,82411.0,49.7942,49.8436,49.7645,49.8041,82411.0
2020-01-22 14:45:00,50.39,50.42,50.38,50.38,39677.0,49.8041,49.8337,49.7942,49.7942,39677.0
2020-01-22 14:50:00,50.38,50.4,50.34,50.34,29250.0,49.7942,49.814,49.7547,49.7547,29250.0
2020-01-22 14:55:00,50.34,50.4,50.34,50.39,44346.0,49.7547,49.814,49.7547,49.8041,44346.0
2020-01-22 15:00:00,50.38,50.39,50.24,50.24,109111.0,49.7942,49.8041,49.6558,49.6558,109111.0
2020-01-22 15:05:00,50.25,50.25,50.1,50.13,80397.0,49.6657,49.6657,49.5174,49.5471,80397.0
2020-01-22 15:10:00,50.14,50.15,50.03,50.06,111928.0,49.557,49.5669,49.4483,49.4779,111928.0
2020-01-22 15:15:00,50.06,50.09,49.94,49.94,79198.0,49.4779,49.5076,49.3593,49.3593,79198.0
2020-01-22 15:20:00,49.95,49.96,49.76,49.77,147040.0,49.3692,49.3791,49.1814,49.1913,147040.0
2020-01-22 15:25:00,49.77,49.87,49.74,49.87,159224.0,49.1913,49.2901,49.1616,49.2901,159224.0
2020-01-22 15:30:00,49.86,49.95,49.83,49.85,67957.0,49.2802,49.3692,49.2506,49.2703,67957.0
2020-01-22 15:35:00,49.86,49.9,49.81,49.81,78103.0,49.2802,49.3198,49.2308,49.2308,78103.0
2020-01-22 15:40:00,49.8,49.82,49.77,49.78,67531.0,49.2209,49.2407,49.1913,49.2012,67531.0
2020-01-22 15:45:00,49.78,49.88,49.77,49.83,75281.0,49.2012,49.3,49.1913,49.2506,75281.0
2020-01-22 15:50:00,49.83,49.96,49.8,49.91,105873.0,49.2506,49.3791,49.2209,49.3297,105873.0
2020-01-22 15:55:00,49.91,49.94,49.84,49.87,252863.0,49.3297,49.3593,49.2605,49.2901,252863.0
2020-01-23 09:30:00,49.0,49.03,48.3,48.38,407343.0,48.4302,48.4599,47.7384,47.8174,407343.0
2020-01-23 09:35:00,48.38,48.44,48.13,48.28,279010.0,47.8174,47.8767,47.5703,47.7186,279010.0
2020-01-23 09:40:00,48.27,48.69,48.16,48.56,226874.0,47.7087,48.1238,47.6,47.9953,226874.0
2020-01-23 09:45:00,48.56,48.98,48.53,48.86,140939.0,47.9953,48.4105,47.9657,48.2919,140939.0
2020-01-23 09:50:00,48.85,48.89,48.63,48.78,72982.0,48.282,48.3215,48.0645,48.2128,72982.0
2020-01-23 09:55:00,48.8,49.04,48.73,48.97,109872.0,48.2326,48.4698,48.1634,48.4006,109872.0
2020-01-23 10:00:00,48.98,49.03,48.92,49.0,77201.0,48.4105,48.4599,48.3512,48.4302,77201.0
2020-01-23 10:05:00,49.0,49.03,48.91,48.94,81225.0,48.4302,48.4599,48.3413,48.3709,81225.0
2020-01-23 10:10:00,48.94,49.01,48.91,48.97,60789.0,48.3709,48.4401,48.3413,48.4006,60789.0
2020-01-23 10:15:00,48.97,49.1,48.96,49.05,66421.0,48.4006,48.5291,48.3907,48.4797,66421.0
2020-01-23 10:20:00,49.06,49.09,48.88,48.9,53537.0,48.4895,48.5192,48.3116,48.3314,53537.0
2020-01-23 10:25:00,48.89,49.0,48.89,48.98,44922.0,48.3215,48.4302,48.3215,48.4105,44922.0
2020-01-23 10:30:00,48.98,49.14,48.98,49.12,48069.0,48.4105,48.5686,48.4105,48.5488,48069.0
2020-01-23 10:35:00,49.13,49.13,48.95,48.98,24419.0,48.5587,48.5587,48.3808,48.4105,24419.0
2020-01-23 10:40:00,48.98,49.01,48.86,48.86,42045.0,48.4105,48.4401,48.2919,48.2919,42045.0
2020-01-23 10:45:00,48.86,48.88,48.71,48.71,53817.0,48.2919,48.3116,48.1436,48.1436,53817.0
2020-01-23 10:50:00,48.72,48.76,48.66,48.74,63891.0,48.1535,48.193,48.0942,48.1733,63891.0
2020-01-23 10:55:00,48.74,48.79,48.68,48.75,122133.0,48.1733,48.2227,48.114,48.1831,122133.0
2020-01-23 11:00:00,48.75,48.79,48.69,48.79,87494.0,48.1831,48.2227,48.1238,48.2227,87494.0
2020-01-23 11:05:00,48.79,48.86,48.75,48.82,32095.0,48.2227,48.2919,48.1831,48.2523,32095.0
2020-01-23 11:10:00,48.84,48.85,48.65,48.67,27000.0,48.2721,48.282,48.0843,48.1041,27000.0
2020-01-23 11:15:00,48.67,48.7,48.62,48.64,46276.0,48.1041,48.1337,48.0547,48.0744,46276.0
2020-01-23 11:20:00,48.64,48.74,48.64,48.7,43126.0,48.0744,48.1733,48.0744,48.1337,43126.0
2020-01-23 11:25:00,48.68,48.68,48.63,48.64,39541.0,48.114,48.114,48.0645,48.0744,39541.0
2020-01-23 11:30:00,48.64,48.67,48.57,48.58,47455.0,48.0744,48.1041,48.0052,48.0151,47455.0
2020-01-23 11:35:00,48.58,48.65,48.57,48.6,54241.0,48.0151,48.0843,48.0052,48.0349,54241.0
2020-01-23 11:40:00,48.59,48.63,48.57,48.61,37680.0,48.025,48.0645,48.0052,48.0448,37680.0
2020-01-23 11:45:00,48.62,48.65,48.58,48.59,32666.0,48.0547,48.0843,48.0151,48.025,32666.0
2020-01-23 11:50:00,48.59,48.73,48.58,48.73,24626.0,48.025,48.1634,48.0151,48.1634,24626.0
2020-01-23 11:55:00,48.73,48.84,48.72,48.82,68180.0,48.1634,48.2721,48.1535,48.2523,68180.0
2020-01-23 12:00:00,48.82,48.84,48.77,48.8,34963.0,48.2523,48.2721,48.2029,48.2326,34963.0
2020-01-23 12:05:00,48.8,48.83,48.76,48.8,33893.0,48.2326,48.2622,48.193,48.2326,33893.0
2020-01-23 12:10:00,48.8,48.84,48.77,48.84,61315.0,48.2326,48.2721,48.2029,48.2721,61315.0
2020-01-23 12:15:00,48.84,48.85,48.77,48.78,37251.0,48.2721,48.282,48.2029,48.2128,37251.0
2020-01-23 12:20:00,48.77,48.82,48.77,48.79,28724.0,48.2029,48.2523,48.2029,48.2227,28724.0
2020-01-23 12:25:00,48.79,48.84,48.79,48.8,33857.0,48.2227,48.2721,48.2227,48.2326,33857.0
2020-01-23 12:30:00,48.8,48.91,48.79,48.9,53787.0,48.2326,48.3413,48.2227,48.3314,53787.0
2020-01-23 12:35:00,48.89,48.92,48.86,48.87,19426.0,48.3215,48.3512,48.2919,48.3017,19426.0
2020-01-23 12:40:00,48.87,48.95,48.87,48.92,17666.0,48.3017,48.3808,48.3017,48.3512,17666.0
2020-01-23 12:45:00,48.93,49.0,48.92,49.0,11381.0,48.361,48.4302,48.3512,48.4302,11381.0
2020-01-23 12:50:00,49.02,49.02,48.97,48.98,22494.0,48.45,48.45,48.4006,48.4105,22494.0
2020-01-23 12:55:00,48.98,49.0,48.96,48.99,28954.0,48.4105,48.4302,48.3907,48.4203,28954.0
2020-01-23 13:00:00,49.0,49.01,48.96,48.98,11463.0,48.4302,48.4401,48.3907,48.4105,11463.0
2020-01-23 13:05:00,48.99,49.07,48.98,49.03,19564.0,48.4203,48.4994,48.4105,48.4599,19564.0
2020-01-23 13:10:00,49.03,49.05,49.0,49.03,23291.0,48.4599,48.4797,48.4302,48.4599,23291.0
2020-01-23 13:15:00,49.04,49.08,49.03,49.07,18894.0,48.4698,48.5093,48.4599,48.4994,18894.0
2020-01-23 13:20:00,49.07,49.26,49.06,49.26,42729.0,48.4994,48.6872,48.4895,48.6872,42729.0
2020-01-23 13:25:00,49.26,49.45,49.2,49.32,185585.0,48.6872,48.875,48.6279,48.7465,185585.0
2020-01-23 13:30:00,49.31,49.35,49.19,49.21,101131.0,48.7366,48.7762,48.618,48.6378,101131.0
2020-01-23 13:35:00,49.21,49.33,49.21,49.3,18975.0,48.6378,48.7564,48.6378,48.7267,18975.0
2020-01-23 13:40:00,49.31,49.38,49.31,49.36,13027.0,48.7366,48.8058,48.7366,48.786,13027.0
2020-01-23 13:45:00,49.35,49.38,49.32,49.33,15304.0,48.7762,48.8058,48.7465,48.7564,15304.0
2020-01-23 13:50:00,49.32,49.35,49.3,49.33,24359.0,48.7465,48.7762,48.7267,48.7564,24359.0
2020-01-23 13:55:00,49.33,49.44,49.32,49.44,50186.0,48.7564,48.8651,48.7465,48.8651,50186.0
2020-01-23 14:00:00,49.44,49.55,49.44,49.5,35465.0,48.8651,48.9738,48.8651,48.9244,35465.0
2020-01-23 14:05:00,49.5,49.52,49.44,49.51,14683.0,48.9244,48.9442,48.8651,48.9343,14683.0
2020-01-23 14:10:00,49.52,49.54,49.49,49.5,21577.0,48.9442,48.964,48.9145,48.9244,21577.0
2020-01-23 14:15:00,49.5,49.53,49.45,49.53,21077.0,48.9244,48.9541,48.875,48.9541,21077.0
2020-01-23 14:20:00,49.53,49.57,49.48,49.48,26960.0,48.9541,48.9936,48.9047,48.9047,26960.0
2020-01-23 14:25:00,49.48,49.51,49.46,49.5,16680.0,48.9047,48.9343,48.8849,48.9244,16680.0
2020-01-23 14:30:00,49.51,49.54,49.49,49.54,12902.0,48.9343,48.964,48.9145,48.964,12902.0
2020-01-23 14:35:00,49.54,49.57,49.52,49.55,21336.0,48.964,48.9936,48.9442,48.9738,21336.0
2020-01-23 14:40:00,49.55,49.6,49.55,49.56,11099.0,48.9738,49.0233,48.9738,48.9837,11099.0
2020-01-23 14:45:00,49.56,49.61,49.48,49.49,50738.0,48.9837,49.0331,48.9047,48.9145,50738.0
2020-01-23 14:50:00,49.48,49.49,49.44,49.45,43685.0,48.9047,48.9145,48.8651,48.875,43685.0
2020-01-23 14:55:00,49.45,49.47,49.39,49.42,47709.0,48.875,48.8948,48.8157,48.8453,47709.0
2020-01-23 15:00:00,49.42,49.43,49.4,49.41,56744.0,48.8453,48.8552,48.8256,48.8355,56744.0
2020-01-23 15:05:00,49.41,49.46,49.39,49.44,29076.0,48.8355,48.8849,48.8157,48.8651,29076.0
2020-01-23 15:10:00,49.44,49.49,49.43,49.46,25221.0,48.8651,48.9145,48.8552,48.8849,25221.0
2020-01-23 15:15:00,49.46,49.46,49.4,49.41,15873.0,48.8849,48.8849,48.8256,48.8355,15873.0
2020-01-23 15:20:00,49.4,49.48,49.4,49.48,28055.0,48.8256,48.9047,48.8256,48.9047,28055.0
2020-01-23 15:25:00,49.48,49.52,49.43,49.5,28145.0,48.9047,48.9442,48.8552,48.9244,28145.0
2020-01-23 15:30:00,49.5,49.56,49.49,49.55,59690.0,48.9244,48.9837,48.9145,48.9738,59690.0
2020-01-23 15:35:00,49.55,49.6,49.54,49.55,56856.0,48.9738,49.0233,48.964,48.9738,56856.0
2020-01-23 15:40:00,49.55,49.56,49.44,49.46,42388.0,48.9738,48.9837,48.8651,48.8849,42388.0
2020-01-23 15:45:00,49.45,49.52,49.45,49.51,44541.0,48.875,48.9442,48.875,48.9343,44541.0
2020-01-23 15:50:00,49.5,49.52,49.43,49.47,96409.0,48.9244,48.9442,48.8552,48.8948,96409.0
2020-01-23 15:55:00,49.48,49.52,49.44,49.44,322674.0,48.9047,48.9442,48.8651,48.8651,322674.0
2020-01-24 09:30:00,49.14,49.3,49.04,49.04,103489.0,48.5686,48.7267,48.4698,48.4698,103489.0
2020-01-24 09:35:00,49.04,49.08,48.85,48.89,57722.0,48.4698,48.5093,48.282,48.3215,57722.0
2020-01-24 09:40:00,48.88,49.0,48.76,49.0,34251.0,48.3116,48.4302,48.193,48.4302,34251.0
2020-01-24 09:45:00,48.98,48.99,48.78,48.79,48576.0,48.4105,48.4203,48.2128,48.2227,48576.0
2020-01-24 09:50:00,48.81,48.88,48.75,48.86,29231.0,48.2424,48.3116,48.1831,48.2919,29231.0
2020-01-24 09:55:00,48.87,49.05,48.87,48.98,24097.0,48.3017,48.4797,48.3017,48.4105,24097.0
2020-01-24 10:00:00,48.95,48.96,48.65,48.67,78876.0,48.3808,48.3907,48.0843,48.1041,78876.0
2020-01-24 10:05:00,48.68,48.72,48.5,48.58,123293.0,48.114,48.1535,47.936,48.0151,123293.0
2020-01-24 10:10:00,48.6,48.61,48.4,48.46,102814.0,48.0349,48.0448,47.8372,47.8965,102814.0
2020-01-24 10:15:00,48.45,48.6,48.4,48.4,53865.0,47.8866,48.0349,47.8372,47.8372,53865.0
2020-01-24 10:20:00,48.41,48.43,48.26,48.35,96840.0,47.8471,47.8669,47.6988,47.7878,96840.0
2020-01-24 10:25:00,48.36,48.39,48.22,48.24,28133.0,47.7977,47.8273,47.6593,47.6791,28133.0
2020-01-24 10:30:00,48.24,48.33,48.12,48.12,74020.0,47.6791,47.768,47.5605,47.5605,74020.0
2020-01-24 10:35:00,48.13,48.14,48.01,48.11,140534.0,47.5703,47.5802,47.4517,47.5506,140534.0
2020-01-24 10:40:00,48.11,48.16,47.97,47.97,140914.0,47.5506,47.6,47.4122,47.4122,140914.0
2020-01-24 10:45:00,47.98,48.05,47.93,47.99,62198.0,47.4221,47.4913,47.3727,47.432,62198.0
2020-01-24 10:50:00,48.0,48.04,47.97,48.04,48284.0,47.4419,47.4814,47.4122,47.4814,48284.0
2020-01-24 10:55:00,48.03,48.16,48.03,48.12,44615.0,47.4715,47.6,47.4715,47.5605,44615.0
2020-01-24 11:00:00,48.12,48.12,47.97,48.03,57716.0,47.5605,47.5605,47.4122,47.4715,57716.0
2020-01-24 11:05:00,48.02,48.1,48.01,48.08,34493.0,47.4616,47.5407,47.4517,47.5209,34493.0
2020-01-24 11:10:00,48.08,48.1,48.03,48.05,34637.0,47.5209,47.5407,47.4715,47.4913,34637.0
2020-01-24 11:15:00,48.06,48.12,47.86,47.89,124794.0,47.5012,47.5605,47.3035,47.3331,124794.0
2020-01-24 11:20:00,47.89,47.94,47.72,47.73,139448.0,47.3331,47.3826,47.1651,47.175,139448.0
2020-01-24 11:25:00,47.73,47.84,47.73,47.84,48430.0,47.175,47.2837,47.175,47.2837,48430.0
2020-01-24 11:30:00,47.83,47.88,47.74,47.83,55563.0,47.2738,47.3233,47.1849,47.2738,55563.0
2020-01-24 11:35:00,47.83,47.89,47.8,47.86,55857.0,47.2738,47.3331,47.2442,47.3035,55857.0
2020-01-24 11:40:00,47.86,47.86,47.54,47.55,191569.0,47.3035,47.3035,46.9872,46.9971,191569.0
2020-01-24 11:45:00,47.56,47.59,47.52,47.58,106859.0,47.007,47.0366,46.9674,47.0267,106859.0
2020-01-24 11:50:00,47.57,47.63,47.51,47.61,75734.0,47.0169,47.0762,46.9576,47.0564,75734.0
2020-01-24 11:55:00,47.62,47.72,47.62,47.66,92854.0,47.0663,47.1651,47.0663,47.1058,92854.0
2020-01-24 12:00:00,47.65,47.66,47.54,47.66,65034.0,47.0959,47.1058,46.9872,47.1058,65034.0
2020-01-24 12:05:00,47.65,47.69,47.54,47.59,83792.0,47.0959,47.1355,46.9872,47.0366,83792.0
2020-01-24 12:10:00,47.59,47.63,47.48,47.51,78661.0,47.0366,47.0762,46.9279,46.9576,78661.0
2020-01-24 12:15:00,47.52,47.57,47.39,47.47,74183.0,46.9674,47.0169,46.839,46.918,74183.0
2020-01-24 12:20:00,47.47,47.73,47.46,47.73,76939.0,46.918,47.175,46.9081,47.175,76939.0
2020-01-24 12:25:00,47.73,47.74,47.58,47.67,87517.0,47.175,47.1849,47.0267,47.1157,87517.0
2020-01-24 12:30:00,47.68,47.8,47.65,47.8,35205.0,47.1256,47.2442,47.0959,47.2442,35205.0
2020-01-24 12:35:00,47.81,47.81,47.73,47.76,43875.0,47.2541,47.2541,47.175,47.2047,43875.0
2020-01-24 12:40:00,47.76,47.91,47.74,47.87,89930.0,47.2047,47.3529,47.1849,47.3134,89930.0
2020-01-24 12:45:00,47.87,47.87,47.72,47.78,42441.0,47.3134,47.3134,47.1651,47.2244,42441.0
2020-01-24 12:50:00,47.77,47.77,47.66,47.68,28306.0,47.2145,47.2145,47.1058,47.1256,28306.0
2020-01-24 12:55:00,47.68,47.71,47.65,47.66,40290.0,47.1256,47.1552,47.0959,47.1058,40290.0
2020-01-24 13:00:00,47.67,47.67,47.57,47.57,27359.0,47.1157,47.1157,47.0169,47.0169,27359.0
2020-01-24 13:05:00,47.58,47.65,47.57,47.63,36935.0,47.0267,47.0959,47.0169,47.0762,36935.0
2020-01-24 13:10:00,47.63,47.63,47.52,47.52,25964.0,47.0762,47.0762,46.9674,46.9674,25964.0
2020-01-24 13:15:00,47.53,47.64,47.52,47.58,52661.0,46.9773,47.086,46.9674,47.0267,52661.0
2020-01-24 13:20:00,47.56,47.6,47.54,47.55,24546.0,47.007,47.0465,46.9872,46.9971,24546.0
2020-01-24 13:25:00,47.56,47.56,47.47,47.47,30950.0,47.007,47.007,46.918,46.918,30950.0
2020-01-24 13:30:00,47.48,47.49,47.42,47.42,31409.0,46.9279,46.9378,46.8686,46.8686,31409.0
2020-01-24 13:35:00,47.43,47.46,47.4,47.43,27443.0,46.8785,46.9081,46.8488,46.8785,27443.0
2020-01-24 13:40:00,47.42,47.42,47.36,47.38,25807.0,46.8686,46.8686,46.8093,46.8291,25807.0
2020-01-24 13:45:00,47.38,47.39,47.27,47.31,53634.0,46.8291,46.839,46.7203,46.7599,53634.0
2020-01-24 13:50:00,47.3,47.36,47.27,47.34,37568.0,46.75,46.8093,46.7203,46.7895,37568.0
2020-01-24 13:55:00,47.34,47.4,47.31,47.4,29838.0,46.7895,46.8488,46.7599,46.8488,29838.0
2020-01-24 14:00:00,47.4,47.43,47.31,47.31,34619.0,46.8488,46.8785,46.7599,46.7599,34619.0
2020-01-24 14:05:00,47.32,47.37,47.28,47.35,51201.0,46.7698,46.8192,46.7302,46.7994,51201.0
2020-01-24 14:10:00,47.35,47.35,47.25,47.28,29847.0,46.7994,46.7994,46.7006,46.7302,29847.0
2020-01-24 14:15:00,47.28,47.28,47.21,47.23,28054.0,46.7302,46.7302,46.661,46.6808,28054.0
2020-01-24 14:20:00,47.23,47.25,47.12,47.15,66082.0,46.6808,46.7006,46.5721,46.6017,66082.0
2020-01-24 14:25:00,47.16,47.21,47.13,47.18,124533.0,46.6116,46.661,46.582,46.6314,124533.0
2020-01-24 14:30:00,47.18,47.3,47.18,47.29,27558.0,46.6314,46.75,46.6314,46.7401,27558.0
2020-01-24 14:35:00,47.28,47.3,47.23,47.3,26885.0,46.7302,46.75,46.6808,46.75,26885.0
2020-01-24 14:40:00,47.3,47.34,47.23,47.23,41845.0,46.75,46.7895,46.6808,46.6808,41845.0
2020-01-24 14:45:00,47.24,47.33,47.2,47.33,38810.0,46.6907,46.7797,46.6512,46.7797,38810.0
2020-01-24 14:50:00,47.32,47.37,47.29,47.36,33516.0,46.7698,46.8192,46.7401,46.8093,33516.0
2020-01-24 14:55:00,47.36,47.62,47.36,47.61,120426.0,46.8093,47.0663,46.8093,47.0564,120426.0
2020-01-24 15:00:00,47.61,47.75,47.57,47.75,83213.0,47.0564,47.1948,47.0169,47.1948,83213.0
2020-01-24 15:05:00,47.74,47.85,47.72,47.84,46862.0,47.1849,47.2936,47.1651,47.2837,46862.0
2020-01-24 15:10:00,47.84,47.89,47.82,47.86,44751.0,47.2837,47.3331,47.264,47.3035,44751.0
2020-01-24 15:15:00,47.86,47.94,47.81,47.85,54185.0,47.3035,47.3826,47.2541,47.2936,54185.0
2020-01-24 15:20:00,47.86,47.91,47.79,47.79,29672.0,47.3035,47.3529,47.2343,47.2343,29672.0
2020-01-24 15:25:00,47.8,47.83,47.76,47.77,22963.0,47.2442,47.2738,47.2047,47.2145,22963.0
2020-01-24 15:30:00,47.77,47.77,47.47,47.49,130077.0,47.2145,47.2145,46.918,46.9378,130077.0
2020-01-24 15:35:00,47.49,47.63,47.45,47.46,149134.0,46.9378,47.0762,46.8983,46.9081,149134.0
2020-01-24 15:40:00,47.45,47.51,47.42,47.45,82810.0,46.8983,46.9576,46.8686,46.8983,82810.0
2020-01-24 15:45:00,47.45,47.54,47.4,47.46,153589.0,46.8983,46.9872,46.8488,46.9081,153589.0
2020-01-24 15:50:00,47.46,47.59,47.45,47.59,164611.0,46.9081,47.0366,46.8983,47.0366,164611.0
2020-01-24 15:55:00,47.59,47.6,47.5,47.52,293145.0,47.0366,47.0465,46.9477,46.9674,293145.0
2020-01-27 09:30:00,45.4,45.45,44.73,45.27,595897.0,44.8721,44.9215,44.2099,44.7436,595897.0
2020-01-27 09:35:00,45.27,45.67,45.07,45.66,267070.0,44.7436,45.139,44.5459,45.1291,267070.0
2020-01-27 09:40:00,45.66,45.76,45.52,45.67,301123.0,45.1291,45.2279,44.9907,45.139,301123.0
2020-01-27 09:45:00,45.67,45.83,45.6,45.69,175690.0,45.139,45.2971,45.0698,45.1587,175690.0
2020-01-27 09:50:00,45.69,45.94,45.69,45.85,109056.0,45.1587,45.4058,45.1587,45.3169,109056.0
2020-01-27 09:55:00,45.84,45.99,45.76,45.97,117143.0,45.307,45.4552,45.2279,45.4355,117143.0
2020-01-27 10:00:00,45.96,45.97,45.64,45.85,298645.0,45.4256,45.4355,45.1093,45.3169,298645.0
2020-01-27 10:05:00,45.85,46.0,45.71,45.95,249431.0,45.3169,45.4651,45.1785,45.4157,249431.0
2020-01-27 10:10:00,45.95,46.13,45.87,46.13,115717.0,45.4157,45.5936,45.3366,45.5936,115717.0
2020-01-27 10:15:00,46.14,46.14,45.81,45.83,105701.0,45.6035,45.6035,45.2773,45.2971,105701.0
2020-01-27 10:20:00,45.8,45.96,45.74,45.85,46883.0,45.2674,45.4256,45.2081,45.3169,46883.0
2020-01-27 10:25:00,45.84,45.89,45.72,45.88,77909.0,45.307,45.3564,45.1884,45.3465,77909.0
2020-01-27 10:30:00,45.9,45.91,45.66,45.71,110207.0,45.3663,45.3762,45.1291,45.1785,110207.0
2020-01-27 10:35:00,45.73,45.77,45.54,45.59,84111.0,45.1983,45.2378,45.0105,45.0599,84111.0
2020-01-27 10:40:00,45.6,45.6,45.24,45.27,133025.0,45.0698,45.0698,44.714,44.7436,133025.0
2020-01-27 10:45:00,45.27,45.37,45.23,45.25,158679.0,44.7436,44.8424,44.7041,44.7238,158679.0
2020-01-27 10:50:00,45.25,45.35,45.11,45.12,191827.0,44.7238,44.8227,44.5855,44.5953,191827.0
2020-01-27 10:55:00,45.11,45.29,45.04,45.28,209178.0,44.5855,44.7634,44.5163,44.7535,209178.0
2020-01-27 11:00:00,45.28,45.5,45.27,45.39,105717.0,44.7535,44.9709,44.7436,44.8622,105717.0
2020-01-27 11:05:00,45.4,45.41,45.3,45.32,75636.0,44.8721,44.882,44.7733,44.793,75636.0
2020-01-27 11:10:00,45.32,45.32,45.19,45.2,64892.0,44.793,44.793,44.6645,44.6744,64892.0
2020-01-27 11:15:00,45.21,45.28,45.18,45.26,51359.0,44.6843,44.7535,44.6547,44.7337,51359.0
2020-01-27 11:20:00,45.27,45.4,45.25,45.36,50988.0,44.7436,44.8721,44.7238,44.8326,50988.0
2020-01-27 11:25:00,45.36,45.46,45.28,45.39,62891.0,44.8326,44.9314,44.7535,44.8622,62891.0
2020-01-27 11:30:00,45.39,45.48,45.27,45.43,95927.0,44.8622,44.9512,44.7436,44.9017,95927.0
2020-01-27 11:35:00,45.43,45.6,45.43,45.5,94509.0,44.9017,45.0698,44.9017,44.9709,94509.0
2020-01-27 11:40:00,45.5,45.62,45.46,45.61,45172.0,44.9709,45.0895,44.9314,45.0797,45172.0
2020-01-27 11:45:00,45.6,45.61,45.54,45.58,31525.0,45.0698,45.0797,45.0105,45.05,31525.0
2020-01-27 11:50:00,45.59,45.7,45.57,45.68,107711.0,45.0599,45.1686,45.0401,45.1488,107711.0
2020-01-27 11:55:00,45.69,45.77,45.67,45.76,98261.0,45.1587,45.2378,45.139,45.2279,98261.0
2020-01-27 12:00:00,45.75,45.79,45.73,45.79,42822.0,45.218,45.2576,45.1983,45.2576,42822.0
2020-01-27 12:05:00,45.78,45.88,45.78,45.84,35774.0,45.2477,45.3465,45.2477,45.307,35774.0
2020-01-27 12:10:00,45.86,45.93,45.85,45.86,36569.0,45.3267,45.3959,45.3169,45.3267,36569.0
2020-01-27 12:15:00,45.87,45.93,45.8,45.81,25807.0,45.3366,45.3959,45.2674,45.2773,25807.0
2020-01-27 12:20:00,45.8,45.89,45.73,45.73,33724.0,45.2674,45.3564,45.1983,45.1983,33724.0
2020-01-27 12:25:00,45.72,45.74,45.66,45.73,29121.0,45.1884,45.2081,45.1291,45.1983,29121.0
2020-01-27 12:30:00,45.72,45.73,45.68,45.68,20373.0,45.1884,45.1983,45.1488,45.1488,20373.0
2020-01-27 12:35:00,45.68,45.69,45.6,45.61,32952.0,45.1488,45.1587,45.0698,45.0797,32952.0
2020-01-27 12:40:00,45.6,45.67,45.6,45.66,19176.0,45.0698,45.139,45.0698,45.1291,19176.0
2020-01-27 12:45:00,45.66,45.66,45.6,45.63,17635.0,45.1291,45.1291,45.0698,45.0994,17635.0
2020-01-27 12:50:00,45.63,45.63,45.56,45.56,27617.0,45.0994,45.0994,45.0302,45.0302,27617.0
2020-01-27 12:55:00,45.56,45.57,45.52,45.55,17444.0,45.0302,45.0401,44.9907,45.0203,17444.0
2020-01-27 13:00:00,45.55,45.68,45.54,45.67,32653.0,45.0203,45.1488,45.0105,45.139,32653.0
2020-01-27 13:05:00,45.68,45.68,45.58,45.59,19519.0,45.1488,45.1488,45.05,45.0599,19519.0
2020-01-27 13:10:00,45.58,45.61,45.56,45.58,23752.0,45.05,45.0797,45.0302,45.05,23752.0
2020-01-27 13:15:00,45.58,45.6,45.55,45.57,22321.0,45.05,45.0698,45.0203,45.0401,22321.0
2020-01-27 13:20:00,45.58,45.66,45.57,45.61,43421.0,45.05,45.1291,45.0401,45.0797,43421.0
2020-01-27 13:25:00,45.61,45.65,45.58,45.63,22034.0,45.0797,45.1192,45.05,45.0994,22034.0
2020-01-27 13:30:00,45.63,45.68,45.61,45.67,23347.0,45.0994,45.1488,45.0797,45.139,23347.0
2020-01-27 13:35:00,45.67,45.7,45.65,45.68,28498.0,45.139,45.1686,45.1192,45.1488,28498.0
2020-01-27 13:40:00,45.68,45.69,45.64,45.66,17804.0,45.1488,45.1587,45.1093,45.1291,17804.0
2020-01-27 13:45:00,45.66,45.66,45.59,45.6,34446.0,45.1291,45.1291,45.0599,45.0698,34446.0
2020-01-27 13:50:00,45.61,45.61,45.54,45.56,22026.0,45.0797,45.0797,45.0105,45.0302,22026.0
2020-01-27 13:55:00,45.56,45.61,45.56,45.59,31574.0,45.0302,45.0797,45.0302,45.0599,31574.0
2020-01-27 14:00:00,45.59,45.6,45.5,45.55,28820.0,45.0599,45.0698,44.9709,45.0203,28820.0
2020-01-27 14:05:00,45.54,45.64,45.54,45.63,25576.0,45.0105,45.1093,45.0105,45.0994,25576.0
2020-01-27 14:10:00,45.64,45.76,45.63,45.76,37481.0,45.1093,45.2279,45.0994,45.2279,37481.0
2020-01-27 14:15:00,45.76,45.85,45.76,45.85,42891.0,45.2279,45.3169,45.2279,45.3169,42891.0
2020-01-27 14:20:00,45.84,45.88,45.81,45.86,83946.0,45.307,45.3465,45.2773,45.3267,83946.0
2020-01-27 14:25:00,45.85,45.89,45.81,45.83,23173.0,45.3169,45.3564,45.2773,45.2971,23173.0
2020-01-27 14:30:00,45.84,45.86,45.7,45.73,44636.0,45.307,45.3267,45.1686,45.1983,44636.0
2020-01-27 14:35:00,45.72,45.76,45.67,45.7,30102.0,45.1884,45.2279,45.139,45.1686,30102.0
2020-01-27 14:40:00,45.71,45.74,45.61,45.64,39030.0,45.1785,45.2081,45.0797,45.1093,39030.0
2020-01-27 14:45:00,45.63,45.64,45.47,45.48,50910.0,45.0994,45.1093,44.9413,44.9512,50910.0
2020-01-27 14:50:00,45.48,45.49,45.44,45.47,41166.0,44.9512,44.961,44.9116,44.9413,41166.0
2020-01-27 14:55:00,45.48,45.56,45.46,45.56,37057.0,44.9512,45.0302,44.9314,45.0302,37057.0
2020-01-27 15:00:00,45.56,45.58,45.49,45.53,40009.0,45.0302,45.05,44.961,45.0006,40009.0
2020-01-27 15:05:00,45.52,45.55,45.47,45.48,34273.0,44.9907,45.0203,44.9413,44.9512,34273.0
2020-01-27 15:10:00,45.47,45.47,45.4,45.41,44044.0,44.9413,44.9413,44.8721,44.882,44044.0
2020-01-27 15:15:00,45.42,45.55,45.41,45.55,37521.0,44.8919,45.0203,44.882,45.0203,37521.0
2020-01-27 15:20:00,45.54,45.55,45.47,45.47,32891.0,45.0105,45.0203,44.9413,44.9413,32891.0
2020-01-27 15:25:00,45.47,45.47,45.4,45.41,37417.0,44.9413,44.9413,44.8721,44.882,37417.0
2020-01-27 15:30:00,45.41,45.41,45.32,45.35,81366.0,44.882,44.882,44.793,44.8227,81366.0
2020-01-27 15:35:00,45.34,45.34,45.29,45.31,111359.0,44.8128,44.8128,44.7634,44.7831,111359.0
2020-01-27 15:40:00,45.32,45.34,45.28,45.3,74625.0,44.793,44.8128,44.7535,44.7733,74625.0
2020-01-27 15:45:00,45.3,45.37,45.25,45.26,100675.0,44.7733,44.8424,44.7238,44.7337,100675.0
2020-01-27 15:50:00,45.25,45.38,45.23,45.37,215251.0,44.7238,44.8523,44.7041,44.8424,215251.0
2020-01-27 15:55:00,45.36,45.41,45.26,45.27,466753.0,44.8326,44.882,44.7337,44.7436,466753.0
2020-01-28 09:30:00,45.8,46.0,45.73,45.89,189903.0,45.2674,45.4651,45.1983,45.3564,189903.0
2020-01-28 09:35:00,45.89,45.91,45.61,45.66,78889.0,45.3564,45.3762,45.0797,45.1291,78889.0
2020-01-28 09:40:00,45.66,45.66,45.37,45.48,54858.0,45.1291,45.1291,44.8424,44.9512,54858.0
2020-01-28 09:45:00,45.48,45.57,45.38,45.56,52171.0,44.9512,45.0401,44.8523,45.0302,52171.0
2020-01-28 09:50:00,45.56,45.66,45.51,45.65,25970.0,45.0302,45.1291,44.9808,45.1192,25970.0
2020-01-28 09:55:00,45.65,45.68,45.48,45.49,30173.0,45.1192,45.1488,44.9512,44.961,30173.0
2020-01-28 10:00:00,45.48,45.65,45.46,45.49,33432.0,44.9512,45.1192,44.9314,44.961,33432.0
2020-01-28 10:05:00,45.49,45.65,45.49,45.63,41307.0,44.961,45.1192,44.961,45.0994,41307.0
2020-01-28 10:10:00,45.63,45.75,45.62,45.75,45551.0,45.0994,45.218,45.0895,45.218,45551.0
2020-01-28 10:15:00,45.75,45.85,45.68,45.78,79558.0,45.218,45.3169,45.1488,45.2477,79558.0
2020-01-28 10:20:00,45.78,45.84,45.71,45.84,29929.0,45.2477,45.307,45.1785,45.307,29929.0
2020-01-28 10:25:00,45.85,45.95,45.81,45.89,68538.0,45.3169,45.4157,45.2773,45.3564,68538.0
2020-01-28 10:30:00,45.86,46.07,45.85,46.04,88641.0,45.3267,45.5343,45.3169,45.5047,88641.0
2020-01-28 10:35:00,46.02,46.03,45.95,45.96,26844.0,45.4849,45.4948,45.4157,45.4256,26844.0
2020-01-28 10:40:00,45.96,46.06,45.95,46.05,65412.0,45.4256,45.5244,45.4157,45.5145,65412.0
2020-01-28 10:45:00,46.05,46.29,46.04,46.18,104159.0,45.5145,45.7517,45.5047,45.643,104159.0
2020-01-28 10:50:00,46.18,46.19,46.06,46.13,74538.0,45.643,45.6529,45.5244,45.5936,74538.0
2020-01-28 10:55:00,46.15,46.15,46.01,46.07,48268.0,45.6134,45.6134,45.475,45.5343,48268.0
2020-01-28 11:00:00,46.08,46.11,45.93,45.93,31219.0,45.5442,45.5738,45.3959,45.3959,31219.0
2020-01-28 11:05:00,45.94,46.04,45.94,46.01,63922.0,45.4058,45.5047,45.4058,45.475,63922.0
2020-01-28 11:10:00,46.0,46.03,45.98,46.01,28230.0,45.4651,45.4948,45.4453,45.475,28230.0
2020-01-28 11:15:00,46.01,46.07,45.97,46.01,69223.0,45.475,45.5343,45.4355,45.475,69223.0
2020-01-28 11:20:00,46.0,46.07,45.95,46.07,88329.0,45.4651,45.5343,45.4157,45.5343,88329.0
2020-01-28 11:25:00,46.06,46.09,46.0,46.09,66405.0,45.5244,45.5541,45.4651,45.5541,66405.0
2020-01-28 11:30:00,46.1,46.13,46.06,46.08,34843.0,45.564,45.5936,45.5244,45.5442,34843.0
2020-01-28 11:35:00,46.07,46.1,46.01,46.09,82010.0,45.5343,45.564,45.475,45.5541,82010.0
2020-01-28 11:40:00,46.08,46.14,46.08,46.14,34611.0,45.5442,45.6035,45.5442,45.6035,34611.0
2020-01-28 11:45:00,46.15,46.15,46.09,46.13,63095.0,45.6134,45.6134,45.5541,45.5936,63095.0
2020-01-28 11:50:00,46.12,46.29,46.12,46.27,48045.0,45.5837,45.7517,45.5837,45.732,48045.0
2020-01-28 11:55:00,46.26,46.3,46.25,46.28,38504.0,45.7221,45.7616,45.7122,45.7419,38504.0
2020-01-28 12:00:00,46.29,46.3,46.2,46.25,32288.0,45.7517,45.7616,45.6628,45.7122,32288.0
2020-01-28 12:05:00,46.25,46.41,46.24,46.39,77454.0,45.7122,45.8703,45.7023,45.8506,77454.0
2020-01-28 12:10:00,46.4,46.44,46.36,46.41,58992.0,45.8605,45.9,45.8209,45.8703,58992.0
2020-01-28 12:15:00,46.42,46.48,46.36,46.48,62130.0,45.8802,45.9395,45.8209,45.9395,62130.0
2020-01-28 12:20:00,46.48,46.53,46.44,46.44,57734.0,45.9395,45.989,45.9,45.9,57734.0
2020-01-28 12:25:00,46.44,46.5,46.43,46.5,34747.0,45.9,45.9593,45.8901,45.9593,34747.0
2020-01-28 12:30:00,46.5,46.5,46.41,46.47,56257.0,45.9593,45.9593,45.8703,45.9297,56257.0
2020-01-28 12:35:00,46.47,46.61,46.46,46.57,110896.0,45.9297,46.068,45.9198,46.0285,110896.0
2020-01-28 12:40:00,46.56,46.62,46.51,46.6,48730.0,46.0186,46.0779,45.9692,46.0581,48730.0
2020-01-28 12:45:00,46.61,46.75,46.61,46.7,133452.0,46.068,46.2064,46.068,46.157,133452.0
2020-01-28 12:50:00,46.71,46.8,46.69,46.77,84974.0,46.1669,46.2558,46.1471,46.2262,84974.0
2020-01-28 12:55:00,46.77,46.86,46.75,46.83,74527.0,46.2262,46.3151,46.2064,46.2855,74527.0
2020-01-28 13:00:00,46.83,46.83,46.48,46.51,85216.0,46.2855,46.2855,45.9395,45.9692,85216.0
2020-01-28 13:05:00,46.52,46.52,46.31,46.33,35543.0,45.9791,45.9791,45.7715,45.7913,35543.0
2020-01-28 13:10:00,46.34,46.38,46.31,46.35,35868.0,45.8012,45.8407,45.7715,45.811,35868.0
2020-01-28 13:15:00,46.35,46.37,46.28,46.32,28261.0,45.811,45.8308,45.7419,45.7814,28261.0
2020-01-28 13:20:00,46.31,46.39,46.29,46.39,14179.0,45.7715,45.8506,45.7517,45.8506,14179.0
2020-01-28 13:25:00,46.39,46.42,46.31,46.33,42252.0,45.8506,45.8802,45.7715,45.7913,42252.0
2020-01-28 13:30:00,46.34,46.39,46.31,46.35,34255.0,45.8012,45.8506,45.7715,45.811,34255.0
2020-01-28 13:35:00,46.36,46.38,46.32,46.33,18222.0,45.8209,45.8407,45.7814,45.7913,18222.0
2020-01-28 13:40:00,46.33,46.4,46.32,46.37,19022.0,45.7913,45.8605,45.7814,45.8308,19022.0
2020-01-28 13:45:00,46.37,46.41,46.34,46.36,16051.0,45.8308,45.8703,45.8012,45.8209,16051.0
2020-01-28 13:50:00,46.36,46.36,46.29,46.36,18238.0,45.8209,45.8209,45.7517,45.8209,18238.0
2020-01-28 13:55:00,46.36,46.51,46.35,46.51,36108.0,45.8209,45.9692,45.811,45.9692,36108.0
2020-01-28 14:00:00,46.51,46.52,46.41,46.46,52434.0,45.9692,45.9791,45.8703,45.9198,52434.0
2020-01-28 14:05:00,46.46,46.5,46.4,46.5,94248.0,45.9198,45.9593,45.8605,45.9593,94248.0
2020-01-28 14:10:00,46.49,46.56,46.48,46.56,14869.0,45.9494,46.0186,45.9395,46.0186,14869.0
2020-01-28 14:15:00,46.56,46.58,46.46,46.49,46890.0,46.0186,46.0384,45.9198,45.9494,46890.0
2020-01-28 14:20:00,46.5,46.5,46.35,46.49,177371.0,45.9593,45.9593,45.811,45.9494,177371.0
2020-01-28 14:25:00,46.48,46.51,46.45,46.5,36748.0,45.9395,45.9692,45.9099,45.9593,36748.0
2020-01-28 14:30:00,46.48,46.52,46.46,46.52,38804.0,45.9395,45.9791,45.9198,45.9791,38804.0
2020-01-28 14:35:00,46.52,46.57,46.49,46.51,39673.0,45.9791,46.0285,45.9494,45.9692,39673.0
2020-01-28 14:40:00,46.51,46.52,46.46,46.48,35288.0,45.9692,45.9791,45.9198,45.9395,35288.0
2020-01-28 14:45:00,46.48,46.51,46.46,46.48,55863.0,45.9395,45.9692,45.9198,45.9395,55863.0
2020-01-28 14:50:00,46.49,46.52,46.47,46.48,77139.0,45.9494,45.9791,45.9297,45.9395,77139.0
2020-01-28 14:55:00,46.48,46.5,46.37,46.46,68127.0,45.9395,45.9593,45.8308,45.9198,68127.0
2020-01-28 15:00:00,46.45,46.46,46.37,46.38,75794.0,45.9099,45.9198,45.8308,45.8407,75794.0
2020-01-28 15:05:00,46.38,46.42,46.36,46.4,37265.0,45.8407,45.8802,45.8209,45.8605,37265.0
2020-01-28 15:10:00,46.39,46.41,46.38,46.4,35174.0,45.8506,45.8703,45.8407,45.8605,35174.0
2020-01-28 15:15:00,46.4,46.43,46.37,46.43,42417.0,45.8605,45.8901,45.8308,45.8901,42417.0
2020-01-28 15:20:00,46.43,46.45,46.39,46.45,75309.0,45.8901,45.9099,45.8506,45.9099,75309.0
2020-01-28 15:25:00,46.44,46.51,46.43,46.51,43109.0,45.9,45.9692,45.8901,45.9692,43109.0
2020-01-28 15:30:00,46.51,46.53,46.48,46.53,48193.0,45.9692,45.989,45.9395,45.989,48193.0
2020-01-28 15:35:00,46.53,46.55,46.4,46.4,64153.0,45.989,46.0087,45.8605,45.8605,64153.0
2020-01-28 15:40:00,46.41,46.45,46.39,46.45,52979.0,45.8703,45.9099,45.8506,45.9099,52979.0
2020-01-28 15:45:00,46.45,46.51,46.45,46.5,122221.0,45.9099,45.9692,45.9099,45.9593,122221.0
2020-01-28 15:50:00,46.5,46.5,46.41,46.48,234228.0,45.9593,45.9593,45.8703,45.9395,234228.0
2020-01-28 15:55:00,46.48,46.53,46.44,46.51,467686.0,45.9395,45.989,45.9,45.9692,467686.0
2020-01-29 09:30:00,46.36,46.65,46.27,46.61,169417.0,45.8209,46.1076,45.732,46.068,169417.0
2020-01-29 09:35:00,46.62,46.79,46.51,46.55,75951.0,46.0779,46.2459,45.9692,46.0087,75951.0
2020-01-29 09:40:00,46.56,46.85,46.51,46.85,34712.0,46.0186,46.3052,45.9692,46.3052,34712.0
2020-01-29 09:45:00,46.85,46.89,46.79,46.84,49551.0,46.3052,46.3448,46.2459,46.2953,49551.0
2020-01-29 09:50:00,46.83,46.86,46.68,46.77,30312.0,46.2855,46.3151,46.1372,46.2262,30312.0
2020-01-29 09:55:00,46.76,46.77,46.6,46.62,33476.0,46.2163,46.2262,46.0581,46.0779,33476.0
2020-01-29 10:00:00,46.62,46.62,46.4,46.44,115444.0,46.0779,46.0779,45.8605,45.9,115444.0
2020-01-29 10:05:00,46.43,46.54,46.42,46.52,30974.0,45.8901,45.9988,45.8802,45.9791,30974.0
2020-01-29 10:10:00,46.52,46.62,46.44,46.6,62092.0,45.9791,46.0779,45.9,46.0581,62092.0
2020-01-29 10:15:00,46.59,46.69,46.57,46.63,20155.0,46.0483,46.1471,46.0285,46.0878,20155.0
2020-01-29 10:20:00,46.61,46.69,46.59,46.63,24882.0,46.068,46.1471,46.0483,46.0878,24882.0
2020-01-29 10:25:00,46.62,46.62,46.5,46.56,25418.0,46.0779,46.0779,45.9593,46.0186,25418.0
2020-01-29 10:30:00,46.57,46.57,46.44,46.5,25643.0,46.0285,46.0285,45.9,45.9593,25643.0
2020-01-29 10:35:00,46.5,46.65,46.49,46.63,22879.0,45.9593,46.1076,45.9494,46.0878,22879.0
2020-01-29 10:40:00,46.64,46.7,46.57,46.57,17549.0,46.0977,46.157,46.0285,46.0285,17549.0
2020-01-29 10:45:00,46.57,46.67,46.56,46.62,14922.0,46.0285,46.1273,46.0186,46.0779,14922.0
2020-01-29 10:50:00,46.63,46.67,46.59,46.67,13032.0,46.0878,46.1273,46.0483,46.1273,13032.0
2020-01-29 10:55:00,46.68,46.69,46.63,46.67,19624.0,46.1372,46.1471,46.0878,46.1273,19624.0
2020-01-29 11:00:00,46.69,46.79,46.63,46.79,24675.0,46.1471,46.2459,46.0878,46.2459,24675.0
2020-01-29 11:05:00,46.78,46.8,46.74,46.79,29213.0,46.236,46.2558,46.1965,46.2459,29213.0
2020-01-29 11:10:00,46.77,46.78,46.68,46.75,21476.0,46.2262,46.236,46.1372,46.2064,21476.0
2020-01-29 11:15:00,46.75,46.8,46.72,46.73,16349.0,46.2064,46.2558,46.1767,46.1866,16349.0
2020-01-29 11:20:00,46.73,46.79,46.68,46.79,27949.0,46.1866,46.2459,46.1372,46.2459,27949.0
2020-01-29 11:25:00,46.78,46.79,46.71,46.74,21029.0,46.236,46.2459,46.1669,46.1965,21029.0
2020-01-29 11:30:00,46.72,46.74,46.63,46.64,20234.0,46.1767,46.1965,46.0878,46.0977,20234.0
2020-01-29 11:35:00,46.63,46.68,46.62,46.66,17974.0,46.0878,46.1372,46.0779,46.1174,17974.0
2020-01-29 11:40:00,46.66,46.68,46.6,46.61,16523.0,46.1174,46.1372,46.0581,46.068,16523.0
2020-01-29 11:45:00,46.61,46.7,46.6,46.67,18620.0,46.068,46.157,46.0581,46.1273,18620.0
2020-01-29 11:50:00,46.67,46.67,46.61,46.64,9448.0,46.1273,46.1273,46.068,46.0977,9448.0
2020-01-29 11:55:00,46.64,46.78,46.63,46.75,32508.0,46.0977,46.236,46.0878,46.2064,32508.0
2020-01-29 12:00:00,46.75,46.81,46.74,46.79,29242.0,46.2064,46.2657,46.1965,46.2459,29242.0
2020-01-29 12:05:00,46.79,46.82,46.76,46.77,23093.0,46.2459,46.2756,46.2163,46.2262,23093.0
2020-01-29 12:10:00,46.77,46.77,46.72,46.75,23382.0,46.2262,46.2262,46.1767,46.2064,23382.0
2020-01-29 12:15:00,46.74,46.79,46.74,46.74,24572.0,46.1965,46.2459,46.1965,46.1965,24572.0
2020-01-29 12:20:00,46.75,46.76,46.72,46.73,20592.0,46.2064,46.2163,46.1767,46.1866,20592.0
2020-01-29 12:25:00,46.73,46.73,46.7,46.72,10070.0,46.1866,46.1866,46.157,46.1767,10070.0
2020-01-29 12:30:00,46.71,46.72,46.67,46.69,17317.0,46.1669,46.1767,46.1273,46.1471,17317.0
2020-01-29 12:35:00,46.69,46.75,46.67,46.74,70414.0,46.1471,46.2064,46.1273,46.1965,70414.0
2020-01-29 12:40:00,46.74,46.76,46.69,46.72,43747.0,46.1965,46.2163,46.1471,46.1767,43747.0
2020-01-29 12:45:00,46.71,46.73,46.68,46.7,11248.0,46.1669,46.1866,46.1372,46.157,11248.0
2020-01-29 12:50:00,46.7,46.72,46.68,46.7,15327.0,46.157,46.1767,46.1372,46.157,15327.0
2020-01-29 12:55:00,46.69,46.7,46.66,46.67,25682.0,46.1471,46.157,46.1174,46.1273,25682.0
2020-01-29 13:00:00,46.68,46.68,46.66,46.68,7206.0,46.1372,46.1372,46.1174,46.1372,7206.0
2020-01-29 13:05:00,46.68,46.69,46.63,46.64,19830.0,46.1372,46.1471,46.0878,46.0977,19830.0
2020-01-29 13:10:00,46.64,46.69,46.63,46.68,17334.0,46.0977,46.1471,46.0878,46.1372,17334.0
2020-01-29 13:15:00,46.68,46.76,46.68,46.76,8828.0,46.1372,46.2163,46.1372,46.2163,8828.0
2020-01-29 13:20:00,46.76,46.77,46.72,46.75,16899.0,46.2163,46.2262,46.1767,46.2064,16899.0
2020-01-29 13:25:00,46.75,46.78,46.74,46.78,7800.0,46.2064,46.236,46.1965,46.236,7800.0
2020-01-29 13:30:00,46.78,46.81,46.74,46.81,25924.0,46.236,46.2657,46.1965,46.2657,25924.0
2020-01-29 13:35:00,46.8,46.82,46.78,46.8,13727.0,46.2558,46.2756,46.236,46.2558,13727.0
2020-01-29 13:40:00,46.81,46.81,46.78,46.81,13460.0,46.2657,46.2657,46.236,46.2657,13460.0
2020-01-29 13:45:00,46.8,46.81,46.76,46.78,14491.0,46.2558,46.2657,46.2163,46.236,14491.0
2020-01-29 13:50:00,46.78,46.81,46.74,46.8,32777.0,46.236,46.2657,46.1965,46.2558,32777.0
2020-01-29 13:55:00,46.79,46.94,46.79,46.94,21201.0,46.2459,46.3942,46.2459,46.3942,21201.0
2020-01-29 14:00:00,46.92,46.97,46.88,46.97,26017.0,46.3744,46.4238,46.3349,46.4238,26017.0
2020-01-29 14:05:00,46.96,46.97,46.87,46.88,23466.0,46.414,46.4238,46.325,46.3349,23466.0
2020-01-29 14:10:00,46.87,46.87,46.82,46.84,20713.0,46.325,46.325,46.2756,46.2953,20713.0
2020-01-29 14:15:00,46.84,46.86,46.8,46.82,18307.0,46.2953,46.3151,46.2558,46.2756,18307.0
2020-01-29 14:20:00,46.82,46.85,46.76,46.76,26205.0,46.2756,46.3052,46.2163,46.2163,26205.0
2020-01-29 14:25:00,46.76,46.78,46.72,46.75,18048.0,46.2163,46.236,46.1767,46.2064,18048.0
2020-01-29 14:30:00,46.75,46.82,46.71,46.8,28022.0,46.2064,46.2756,46.1669,46.2558,28022.0
2020-01-29 14:35:00,46.8,46.83,46.75,46.83,25567.0,46.2558,46.2855,46.2064,46.2855,25567.0
2020-01-29 14:40:00,46.83,46.83,46.77,46.8,29626.0,46.2855,46.2855,46.2262,46.2558,29626.0
2020-01-29 14:45:00,46.8,46.82,46.78,46.81,18755.0,46.2558,46.2756,46.236,46.2657,18755.0
2020-01-29 14:50:00,46.81,46.81,46.71,46.73,32614.0,46.2657,46.2657,46.1669,46.1866,32614.0
2020-01-29 14:55:00,46.74,46.77,46.7,46.7,23969.0,46.1965,46.2262,46.157,46.157,23969.0
2020-01-29 15:00:00,46.7,46.73,46.61,46.62,28603.0,46.157,46.1866,46.068,46.0779,28603.0
2020-01-29 15:05:00,46.63,46.68,46.62,46.66,22289.0,46.0878,46.1372,46.0779,46.1174,22289.0
2020-01-29 15:10:00,46.65,46.67,46.54,46.55,35038.0,46.1076,46.1273,45.9988,46.0087,35038.0
2020-01-29 15:15:00,46.55,46.57,46.51,46.57,27919.0,46.0087,46.0285,45.9692,46.0285,27919.0
2020-01-29 15:20:00,46.57,46.57,46.45,46.53,43440.0,46.0285,46.0285,45.9099,45.989,43440.0
2020-01-29 15:25:00,46.53,46.61,46.52,46.59,23391.0,45.989,46.068,45.9791,46.0483,23391.0
2020-01-29 15:30:00,46.59,46.66,46.56,46.65,35208.0,46.0483,46.1174,46.0186,46.1076,35208.0
2020-01-29 15:35:00,46.64,46.67,46.61,46.62,32617.0,46.0977,46.1273,46.068,46.0779,32617.0
2020-01-29 15:40:00,46.62,46.63,46.55,46.62,44750.0,46.0779,46.0878,46.0087,46.0779,44750.0
2020-01-29 15:45:00,46.62,46.63,46.57,46.61,68811.0,46.0779,46.0878,46.0285,46.068,68811.0
2020-01-29 15:50:00,46.6,46.61,46.52,46.53,110909.0,46.0581,46.068,45.9791,45.989,110909.0
2020-01-29 15:55:00,46.53,46.56,46.5,46.5,213301.0,45.989,46.0186,45.9593,45.9593,213301.0
2020-01-30 09:30:00,43.77,44.15,43.76,44.12,811508.0,43.261,43.6366,43.2512,43.607,811508.0
2020-01-30 09:35:00,44.11,44.71,44.11,44.57,849935.0,43.5971,44.1901,43.5971,44.0517,849935.0
2020-01-30 09:40:00,44.59,45.3,44.41,45.29,758331.0,44.0715,44.7733,43.8936,44.7634,758331.0
2020-01-30 09:45:00,45.22,45.67,45.22,45.59,534289.0,44.6942,45.139,44.6942,45.0599,534289.0
2020-01-30 09:50:00,45.58,45.79,45.18,45.3,460008.0,45.05,45.2576,44.6547,44.7733,460008.0
2020-01-30 09:55:00,45.3,45.37,44.92,44.97,216763.0,44.7733,44.8424,44.3977,44.4471,216763.0
2020-01-30 10:00:00,44.98,45.34,44.84,45.09,232484.0,44.457,44.8128,44.3186,44.5657,232484.0
2020-01-30 10:05:00,45.1,45.24,44.88,44.91,182633.0,44.5756,44.714,44.3581,44.3878,182633.0
2020-01-30 10:10:00,44.91,45.07,44.84,44.99,141852.0,44.3878,44.5459,44.3186,44.4669,141852.0
2020-01-30 10:15:00,44.98,45.11,44.82,44.91,143571.0,44.457,44.5855,44.2988,44.3878,143571.0
2020-01-30 10:20:00,44.92,45.0,44.75,44.75,118962.0,44.3977,44.4767,44.2297,44.2297,118962.0
2020-01-30 10:25:00,44.76,44.87,44.65,44.73,114328.0,44.2395,44.3483,44.1308,44.2099,114328.0
2020-01-30 10:30:00,44.73,44.76,44.56,44.6,117377.0,44.2099,44.2395,44.0419,44.0814,117377.0
2020-01-30 10:35:00,44.59,44.63,44.41,44.46,150615.0,44.0715,44.111,43.8936,43.943,150615.0
2020-01-30 10:40:00,44.45,44.5,44.36,44.37,139789.0,43.9331,43.9826,43.8442,43.8541,139789.0
2020-01-30 10:45:00,44.36,44.65,44.35,44.55,214983.0,43.8442,44.1308,43.8343,44.032,214983.0
2020-01-30 10:50:00,44.55,44.66,44.5,44.54,212869.0,44.032,44.1407,43.9826,44.0221,212869.0
2020-01-30 10:55:00,44.53,44.61,44.45,44.53,166955.0,44.0122,44.0913,43.9331,44.0122,166955.0
2020-01-30 11:00:00,44.53,44.73,44.51,44.64,96449.0,44.0122,44.2099,43.9924,44.1209,96449.0
2020-01-30 11:05:00,44.62,44.68,44.6,44.63,101397.0,44.1012,44.1605,44.0814,44.111,101397.0
2020-01-30 11:10:00,44.63,44.78,44.62,44.72,104287.0,44.111,44.2593,44.1012,44.2,104287.0
2020-01-30 11:15:00,44.73,44.78,44.64,44.67,87977.0,44.2099,44.2593,44.1209,44.1506,87977.0
2020-01-30 11:20:00,44.67,44.79,44.61,44.78,90273.0,44.1506,44.2692,44.0913,44.2593,90273.0
2020-01-30 11:25:00,44.78,44.78,44.67,44.74,142800.0,44.2593,44.2593,44.1506,44.2198,142800.0
2020-01-30 11:30:00,44.75,44.76,44.67,44.67,70412.0,44.2297,44.2395,44.1506,44.1506,70412.0
2020-01-30 11:35:00,44.68,44.85,44.64,44.77,90701.0,44.1605,44.3285,44.1209,44.2494,90701.0
2020-01-30 11:40:00,44.76,44.95,44.75,44.87,70594.0,44.2395,44.4273,44.2297,44.3483,70594.0
2020-01-30 11:45:00,44.87,44.89,44.78,44.83,83240.0,44.3483,44.368,44.2593,44.3087,83240.0
2020-01-30 11:50:00,44.83,44.91,44.81,44.85,44463.0,44.3087,44.3878,44.289,44.3285,44463.0
2020-01-30 11:55:00,44.84,44.84,44.58,44.59,70055.0,44.3186,44.3186,44.0616,44.0715,70055.0
2020-01-30 12:00:00,44.59,44.65,44.56,44.65,66066.0,44.0715,44.1308,44.0419,44.1308,66066.0
2020-01-30 12:05:00,44.65,44.71,44.64,44.69,52407.0,44.1308,44.1901,44.1209,44.1703,52407.0
2020-01-30 12:10:00,44.69,44.74,44.59,44.59,44099.0,44.1703,44.2198,44.0715,44.0715,44099.0
2020-01-30 12:15:00,44.59,44.64,44.5,44.61,68825.0,44.0715,44.1209,43.9826,44.0913,68825.0
2020-01-30 12:20:00,44.61,44.69,44.6,44.68,40281.0,44.0913,44.1703,44.0814,44.1605,40281.0
2020-01-30 12:25:00,44.68,44.7,44.56,44.58,56230.0,44.1605,44.1802,44.0419,44.0616,56230.0
2020-01-30 12:30:00,44.59,44.65,44.58,44.65,35946.0,44.0715,44.1308,44.0616,44.1308,35946.0
2020-01-30 12:35:00,44.64,44.72,44.43,44.45,123831.0,44.1209,44.2,43.9134,43.9331,123831.0
2020-01-30 12:40:00,44.43,44.51,44.37,44.5,82975.0,43.9134,43.9924,43.8541,43.9826,82975.0
2020-01-30 12:45:00,44.48,44.51,44.4,44.43,63170.0,43.9628,43.9924,43.8837,43.9134,63170.0
2020-01-30 12:50:00,44.43,44.63,44.41,44.52,48159.0,43.9134,44.111,43.8936,44.0023,48159.0
2020-01-30 12:55:00,44.52,44.58,44.47,44.56,49366.0,44.0023,44.0616,43.9529,44.0419,49366.0
2020-01-30 13:00:00,44.57,44.66,44.56,44.58,42286.0,44.0517,44.1407,44.0419,44.0616,42286.0
2020-01-30 13:05:00,44.57,44.59,44.46,44.48,57567.0,44.0517,44.0715,43.943,43.9628,57567.0
2020-01-30 13:10:00,44.48,44.6,44.44,44.53,55644.0,43.9628,44.0814,43.9233,44.0122,55644.0
2020-01-30 13:15:00,44.52,44.56,44.45,44.47,31528.0,44.0023,44.0419,43.9331,43.9529,31528.0
2020-01-30 13:20:00,44.46,44.49,44.44,44.44,40813.0,43.943,43.9727,43.9233,43.9233,40813.0
2020-01-30 13:25:00,44.45,44.45,44.39,44.42,55959.0,43.9331,43.9331,43.8738,43.9035,55959.0
2020-01-30 13:30:00,44.41,44.42,44.31,44.38,48653.0,43.8936,43.9035,43.7948,43.864,48653.0
2020-01-30 13:35:00,44.37,44.43,44.37,44.39,25180.0,43.8541,43.9134,43.8541,43.8738,25180.0
2020-01-30 13:40:00,44.39,44.4,44.32,44.35,34568.0,43.8738,43.8837,43.8047,43.8343,34568.0
2020-01-30 13:45:00,44.35,44.39,44.32,44.32,22128.0,43.8343,43.8738,43.8047,43.8047,22128.0
2020-01-30 13:50:00,44.32,44.91,44.29,44.68,266824.0,43.8047,44.3878,43.775,44.1605,266824.0
2020-01-30 13:55:00,44.7,44.89,44.63,44.7,193803.0,44.1802,44.368,44.111,44.1802,193803.0
2020-01-30 14:00:00,44.68,44.69,44.45,44.5,92095.0,44.1605,44.1703,43.9331,43.9826,92095.0
2020-01-30 14:05:00,44.49,44.62,44.48,44.62,53465.0,43.9727,44.1012,43.9628,44.1012,53465.0
2020-01-30 14:10:00,44.6,44.65,44.49,44.56,57700.0,44.0814,44.1308,43.9727,44.0419,57700.0
2020-01-30 14:15:00,44.54,44.66,44.54,44.66,59106.0,44.0221,44.1407,44.0221,44.1407,59106.0
2020-01-30 14:20:00,44.66,44.67,44.56,44.57,87702.0,44.1407,44.1506,44.0419,44.0517,87702.0
2020-01-30 14:25:00,44.58,44.66,44.57,44.66,47835.0,44.0616,44.1407,44.0517,44.1407,47835.0
2020-01-30 14:30:00,44.66,44.66,44.6,44.63,45438.0,44.1407,44.1407,44.0814,44.111,45438.0
2020-01-30 14:35:00,44.63,44.73,44.63,44.67,75058.0,44.111,44.2099,44.111,44.1506,75058.0
2020-01-30 14:40:00,44.67,44.98,44.53,44.62,170931.0,44.1506,44.457,44.0122,44.1012,170931.0
2020-01-30 14:45:00,44.6,44.78,44.52,44.72,135964.0,44.0814,44.2593,44.0023,44.2,135964.0
2020-01-30 14:50:00,44.73,44.75,44.55,44.6,48240.0,44.2099,44.2297,44.032,44.0814,48240.0
2020-01-30 14:55:00,44.61,44.84,44.61,44.76,54852.0,44.0913,44.3186,44.0913,44.2395,54852.0
2020-01-30 15:00:00,44.77,44.83,44.73,44.81,76405.0,44.2494,44.3087,44.2099,44.289,76405.0
2020-01-30 15:05:00,44.8,44.82,44.72,44.72,47298.0,44.2791,44.2988,44.2,44.2,47298.0
2020-01-30 15:10:00,44.73,44.74,44.64,44.74,59712.0,44.2099,44.2198,44.1209,44.2198,59712.0
2020-01-30 15:15:00,44.72,44.84,44.69,44.81,64165.0,44.2,44.3186,44.1703,44.289,64165.0
2020-01-30 15:20:00,44.8,44.96,44.8,44.86,123368.0,44.2791,44.4372,44.2791,44.3384,123368.0
2020-01-30 15:25:00,44.87,44.93,44.84,44.9,66830.0,44.3483,44.4076,44.3186,44.3779,66830.0
2020-01-30 15:30:00,44.89,44.98,44.89,44.96,384468.0,44.368,44.457,44.368,44.4372,384468.0
2020-01-30 15:35:00,44.97,44.99,44.86,44.89,185818.0,44.4471,44.4669,44.3384,44.368,185818.0
2020-01-30 15:40:00,44.89,44.95,44.88,44.91,153672.0,44.368,44.4273,44.3581,44.3878,153672.0
2020-01-30 15:45:00,44.91,44.94,44.87,44.91,204565.0,44.3878,44.4174,44.3483,44.3878,204565.0
2020-01-30 15:50:00,44.91,44.94,44.84,44.9,227349.0,44.3878,44.4174,44.3186,44.3779,227349.0
2020-01-30 15:55:00,44.9,44.97,44.74,44.74,904568.0,44.3779,44.4471,44.2198,44.2198,904568.0
2020-01-31 09:30:00,44.99,45.16,44.75,45.03,319556.0,44.4669,44.6349,44.2297,44.5064,319556.0
2020-01-31 09:35:00,45.01,45.01,44.83,44.85,58270.0,44.4866,44.4866,44.3087,44.3285,58270.0
2020-01-31 09:40:00,44.86,44.88,44.69,44.81,49730.0,44.3384,44.3581,44.1703,44.289,49730.0
2020-01-31 09:45:00,44.8,44.81,44.6,44.61,51894.0,44.2791,44.289,44.0814,44.0913,51894.0
2020-01-31 09:50:00,44.6,44.63,44.51,44.62,68500.0,44.0814,44.111,43.9924,44.1012,68500.0
2020-01-31 09:55:00,44.62,44.65,44.56,44.57,97417.0,44.1012,44.1308,44.0419,44.0517,97417.0
2020-01-31 10:00:00,44.55,44.59,44.35,44.42,66942.0,44.032,44.0715,43.8343,43.9035,66942.0
2020-01-31 10:05:00,44.43,44.51,44.42,44.43,76426.0,43.9134,43.9924,43.9035,43.9134,76426.0
2020-01-31 10:10:00,44.43,44.45,44.3,44.35,92378.0,43.9134,43.9331,43.7849,43.8343,92378.0
2020-01-31 10:15:00,44.33,44.37,44.22,44.36,101318.0,43.8145,43.8541,43.7058,43.8442,101318.0
2020-01-31 10:20:00,44.35,44.41,44.27,44.29,91084.0,43.8343,43.8936,43.7552,43.775,91084.0
2020-01-31 10:25:00,44.29,44.36,44.21,44.22,61133.0,43.775,43.8442,43.6959,43.7058,61133.0
2020-01-31 10:30:00,44.2,44.24,44.13,44.17,61906.0,43.686,43.7256,43.6169,43.6564,61906.0
2020-01-31 10:35:00,44.17,44.24,44.14,44.17,70682.0,43.6564,43.7256,43.6267,43.6564,70682.0
2020-01-31 10:40:00,44.17,44.2,44.08,44.08,61015.0,43.6564,43.686,43.5674,43.5674,61015.0
2020-01-31 10:45:00,44.1,44.16,44.06,44.07,52733.0,43.5872,43.6465,43.5477,43.5576,52733.0
2020-01-31 10:50:00,44.07,44.08,43.96,44.05,74298.0,43.5576,43.5674,43.4488,43.5378,74298.0
2020-01-31 10:55:00,44.05,44.09,43.96,44.02,62293.0,43.5378,43.5773,43.4488,43.5081,62293.0
2020-01-31 11:00:00,44.02,44.1,43.97,44.07,155478.0,43.5081,43.5872,43.4587,43.5576,155478.0
2020-01-31 11:05:00,44.07,44.09,43.96,43.99,65139.0,43.5576,43.5773,43.4488,43.4785,65139.0
2020-01-31 11:10:00,43.99,44.11,43.94,43.96,59674.0,43.4785,43.5971,43.4291,43.4488,59674.0
2020-01-31 11:15:00,43.96,44.01,43.85,43.95,92460.0,43.4488,43.4983,43.3401,43.439,92460.0
2020-01-31 11:20:00,43.94,43.97,43.89,43.9,62502.0,43.4291,43.4587,43.3797,43.3895,62502.0
2020-01-31 11:25:00,43.89,43.92,43.81,43.82,49001.0,43.3797,43.4093,43.3006,43.3105,49001.0
2020-01-31 11:30:00,43.84,43.94,43.83,43.94,44143.0,43.3302,43.4291,43.3203,43.4291,44143.0
2020-01-31 11:35:00,43.94,43.97,43.76,43.82,71874.0,43.4291,43.4587,43.2512,43.3105,71874.0
2020-01-31 11:40:00,43.81,43.92,43.78,43.9,44440.0,43.3006,43.4093,43.2709,43.3895,44440.0
2020-01-31 11:45:00,43.9,44.0,43.88,43.93,47003.0,43.3895,43.4884,43.3698,43.4192,47003.0
2020-01-31 11:50:00,43.92,43.92,43.83,43.89,212050.0,43.4093,43.4093,43.3203,43.3797,212050.0
2020-01-31 11:55:00,43.89,43.92,43.83,43.86,59081.0,43.3797,43.4093,43.3203,43.35,59081.0
2020-01-31 12:00:00,43.86,43.93,43.81,43.88,46239.0,43.35,43.4192,43.3006,43.3698,46239.0
2020-01-31 12:05:00,43.87,43.89,43.82,43.85,59680.0,43.3599,43.3797,43.3105,43.3401,59680.0
2020-01-31 12:10:00,43.85,43.91,43.82,43.83,29301.0,43.3401,43.3994,43.3105,43.3203,29301.0
2020-01-31 12:15:00,43.83,43.84,43.77,43.8,54966.0,43.3203,43.3302,43.261,43.2907,54966.0
2020-01-31 12:20:00,43.81,43.88,43.79,43.8,32111.0,43.3006,43.3698,43.2808,43.2907,32111.0
2020-01-31 12:25:00,43.78,43.9,43.77,43.89,21666.0,43.2709,43.3895,43.261,43.3797,21666.0
2020-01-31 12:30:00,43.88,43.89,43.77,43.78,45708.0,43.3698,43.3797,43.261,43.2709,45708.0
2020-01-31 12:35:00,43.77,43.79,43.6,43.72,146746.0,43.261,43.2808,43.093,43.2116,146746.0
2020-01-31 12:40:00,43.71,43.81,43.58,43.81,118097.0,43.2017,43.3006,43.0733,43.3006,118097.0
2020-01-31 12:45:00,43.77,43.82,43.62,43.64,69975.0,43.261,43.3105,43.1128,43.1326,69975.0
2020-01-31 12:50:00,43.63,43.77,43.51,43.7,83448.0,43.1227,43.261,43.0041,43.1919,83448.0
2020-01-31 12:55:00,43.71,43.77,43.7,43.77,39240.0,43.2017,43.261,43.1919,43.261,39240.0
2020-01-31 13:00:00,43.77,43.89,43.75,43.82,30116.0,43.261,43.3797,43.2413,43.3105,30116.0
2020-01-31 13:05:00,43.8,43.86,43.79,43.81,36999.0,43.2907,43.35,43.2808,43.3006,36999.0
2020-01-31 13:10:00,43.82,43.83,43.77,43.77,16693.0,43.3105,43.3203,43.261,43.261,16693.0
2020-01-31 13:15:00,43.77,43.8,43.74,43.75,35719.0,43.261,43.2907,43.2314,43.2413,35719.0
2020-01-31 13:20:00,43.74,43.74,43.6,43.72,120576.0,43.2314,43.2314,43.093,43.2116,120576.0
2020-01-31 13:25:00,43.73,43.74,43.64,43.68,17964.0,43.2215,43.2314,43.1326,43.1721,17964.0
2020-01-31 13:30:00,43.68,43.7,43.58,43.61,61566.0,43.1721,43.1919,43.0733,43.1029,61566.0
2020-01-31 13:35:00,43.6,43.61,43.55,43.57,52017.0,43.093,43.1029,43.0436,43.0634,52017.0
2020-01-31 13:40:00,43.58,43.59,43.47,43.5,89688.0,43.0733,43.0831,42.9645,42.9942,89688.0
2020-01-31 13:45:00,43.51,43.54,43.48,43.53,36601.0,43.0041,43.0337,42.9744,43.0238,36601.0
2020-01-31 13:50:00,43.53,43.56,43.47,43.52,26306.0,43.0238,43.0535,42.9645,43.014,26306.0
2020-01-31 13:55:00,43.53,43.55,43.49,43.54,28308.0,43.0238,43.0436,42.9843,43.0337,28308.0
2020-01-31 14:00:00,43.54,43.67,43.54,43.65,64861.0,43.0337,43.1622,43.0337,43.1424,64861.0
2020-01-31 14:05:00,43.66,43.67,43.58,43.61,38053.0,43.1523,43.1622,43.0733,43.1029,38053.0
2020-01-31 14:10:00,43.61,43.65,43.59,43.6,16447.0,43.1029,43.1424,43.0831,43.093,16447.0
2020-01-31 14:15:00,43.6,43.62,43.57,43.59,20481.0,43.093,43.1128,43.0634,43.0831,20481.0
2020-01-31 14:20:00,43.6,43.61,43.5,43.57,48260.0,43.093,43.1029,42.9942,43.0634,48260.0
2020-01-31 14:25:00,43.57,43.62,43.55,43.59,33269.0,43.0634,43.1128,43.0436,43.0831,33269.0
2020-01-31 14:30:00,43.58,43.77,43.57,43.71,41082.0,43.0733,43.261,43.0634,43.2017,41082.0
2020-01-31 14:35:00,43.72,43.74,43.65,43.66,22205.0,43.2116,43.2314,43.1424,43.1523,22205.0
2020-01-31 14:40:00,43.66,43.69,43.58,43.59,25675.0,43.1523,43.182,43.0733,43.0831,25675.0
2020-01-31 14:45:00,43.59,43.65,43.58,43.6,54439.0,43.0831,43.1424,43.0733,43.093,54439.0
2020-01-31 14:50:00,43.6,43.62,43.49,43.5,84030.0,43.093,43.1128,42.9843,42.9942,84030.0
2020-01-31 14:55:00,43.49,43.57,43.49,43.51,90833.0,42.9843,43.0634,42.9843,43.0041,90833.0
2020-01-31 15:00:00,43.51,43.52,43.43,43.48,42746.0,43.0041,43.014,42.925,42.9744,42746.0
2020-01-31 15:05:00,43.48,43.48,43.4,43.43,68547.0,42.9744,42.9744,42.8953,42.925,68547.0
2020-01-31 15:10:00,43.43,43.48,43.39,43.43,52691.0,42.925,42.9744,42.8855,42.925,52691.0
2020-01-31 15:15:00,43.43,43.5,43.4,43.48,49721.0,42.925,42.9942,42.8953,42.9744,49721.0
2020-01-31 15:20:00,43.49,43.51,43.43,43.48,53656.0,42.9843,43.0041,42.925,42.9744,53656.0
2020-01-31 15:25:00,43.47,43.47,43.36,43.38,53336.0,42.9645,42.9645,42.8558,42.8756,53336.0
2020-01-31 15:30:00,43.38,43.42,43.32,43.39,67391.0,42.8756,42.9151,42.8163,42.8855,67391.0
2020-01-31 15:35:00,43.39,43.42,43.3,43.34,99146.0,42.8855,42.9151,42.7965,42.836,99146.0
2020-01-31 15:40:00,43.34,43.51,43.21,43.43,218483.0,42.836,43.0041,42.7076,42.925,218483.0
2020-01-31 15:45:00,43.43,43.51,43.34,43.4,160980.0,42.925,43.0041,42.836,42.8953,160980.0
2020-01-31 15:50:00,43.39,43.51,43.35,43.46,177162.0,42.8855,43.0041,42.8459,42.9547,177162.0
2020-01-31 15:55:00,43.45,43.55,43.43,43.47,520284.0,42.9448,43.0436,42.925,42.9645,520284.0
2020-02-03 09:30:00,43.75,44.0,43.58,43.75,230822.0,43.2413,43.4884,43.0733,43.2413,230822.0
2020-02-03 09:35:00,43.77,43.85,43.62,43.62,193377.0,43.261,43.3401,43.1128,43.1128,193377.0
2020-02-03 09:40:00,43.61,43.75,43.59,43.64,88659.0,43.1029,43.2413,43.0831,43.1326,88659.0
2020-02-03 09:45:00,43.62,43.7,43.57,43.65,56565.0,43.1128,43.1919,43.0634,43.1424,56565.0
2020-02-03 09:50:00,43.68,43.89,43.68,43.87,140465.0,43.1721,43.3797,43.1721,43.3599,140465.0
2020-02-03 09:55:00,43.87,43.92,43.82,43.86,52067.0,43.3599,43.4093,43.3105,43.35,52067.0
2020-02-03 10:00:00,43.87,44.06,43.85,44.05,111611.0,43.3599,43.5477,43.3401,43.5378,111611.0
2020-02-03 10:05:00,44.05,44.11,43.85,44.01,100345.0,43.5378,43.5971,43.3401,43.4983,100345.0
2020-02-03 10:10:00,44.01,44.03,43.86,43.9,54141.0,43.4983,43.518,43.35,43.3895,54141.0
2020-02-03 10:15:00,43.9,43.94,43.79,43.89,77494.0,43.3895,43.4291,43.2808,43.3797,77494.0
2020-02-03 10:20:00,43.9,43.9,43.78,43.78,47751.0,43.3895,43.3895,43.2709,43.2709,47751.0
2020-02-03 10:25:00,43.77,43.81,43.73,43.78,29382.0,43.261,43.3006,43.2215,43.2709,29382.0
2020-02-03 10:30:00,43.78,43.79,43.63,43.63,61964.0,43.2709,43.2808,43.1227,43.1227,61964.0
2020-02-03 10:35:00,43.64,43.71,43.57,43.59,57490.0,43.1326,43.2017,43.0634,43.0831,57490.0
2020-02-03 10:40:00,43.59,43.59,43.41,43.46,87417.0,43.0831,43.0831,42.9052,42.9547,87417.0
2020-02-03 10:45:00,43.46,43.52,43.39,43.49,61774.0,42.9547,43.014,42.8855,42.9843,61774.0
2020-02-03 10:50:00,43.49,43.52,43.44,43.47,38938.0,42.9843,43.014,42.9349,42.9645,38938.0
2020-02-03 10:55:00,43.46,43.51,43.45,43.5,51764.0,42.9547,43.0041,42.9448,42.9942,51764.0
2020-02-03 11:00:00,43.51,43.53,43.43,43.46,43604.0,43.0041,43.0238,42.925,42.9547,43604.0
2020-02-03 11:05:00,43.46,43.52,43.42,43.47,27001.0,42.9547,43.014,42.9151,42.9645,27001.0
2020-02-03 11:10:00,43.47,43.5,43.38,43.41,32424.0,42.9645,42.9942,42.8756,42.9052,32424.0
2020-02-03 11:15:00,43.41,43.5,43.4,43.49,118734.0,42.9052,42.9942,42.8953,42.9843,118734.0
2020-02-03 11:20:00,43.49,43.51,43.45,43.51,34617.0,42.9843,43.0041,42.9448,43.0041,34617.0
2020-02-03 11:25:00,43.51,43.56,43.46,43.47,50720.0,43.0041,43.0535,42.9547,42.9645,50720.0
2020-02-03 11:30:00,43.47,43.54,42.6,42.68,752912.0,42.9645,43.0337,42.1047,42.1837,752912.0
2020-02-03 11:35:00,42.69,42.86,42.41,42.44,449853.0,42.1936,42.3616,41.9169,41.9465,449853.0
2020-02-03 11:40:00,42.45,42.61,42.1,42.13,397533.0,41.9564,42.1145,41.6105,41.6401,397533.0
2020-02-03 11:45:00,42.13,42.51,42.12,42.51,263096.0,41.6401,42.0157,41.6302,42.0157,263096.0
2020-02-03 11:50:00,42.51,42.8,42.46,42.67,183135.0,42.0157,42.3023,41.9663,42.1738,183135.0
2020-02-03 11:55:00,42.67,42.87,42.61,42.84,184387.0,42.1738,42.3715,42.1145,42.3419,184387.0
2020-02-03 12:00:00,42.84,43.17,42.79,43.14,138838.0,42.3419,42.668,42.2924,42.6384,138838.0
2020-02-03 12:05:00,43.13,43.13,42.85,42.95,111313.0,42.6285,42.6285,42.3517,42.4506,111313.0
2020-02-03 12:10:00,42.94,43.1,42.88,43.1,70258.0,42.4407,42.5988,42.3814,42.5988,70258.0
2020-02-03 12:15:00,43.11,43.23,43.06,43.13,74520.0,42.6087,42.7273,42.5593,42.6285,74520.0
2020-02-03 12:20:00,43.12,43.12,43.01,43.04,50542.0,42.6186,42.6186,42.5099,42.5395,50542.0
2020-02-03 12:25:00,43.04,43.06,43.0,43.04,32867.0,42.5395,42.5593,42.5,42.5395,32867.0
2020-02-03 12:30:00,43.04,43.05,42.91,42.95,34712.0,42.5395,42.5494,42.411,42.4506,34712.0
2020-02-03 12:35:00,42.96,42.98,42.92,42.95,28587.0,42.4605,42.4802,42.4209,42.4506,28587.0
2020-02-03 12:40:00,42.96,42.99,42.93,42.94,32260.0,42.4605,42.4901,42.4308,42.4407,32260.0
2020-02-03 12:45:00,42.95,43.02,42.92,42.98,64153.0,42.4506,42.5198,42.4209,42.4802,64153.0
2020-02-03 12:50:00,42.98,43.13,42.98,43.1,47632.0,42.4802,42.6285,42.4802,42.5988,47632.0
2020-02-03 12:55:00,43.11,43.11,43.05,43.09,13311.0,42.6087,42.6087,42.5494,42.589,13311.0
2020-02-03 13:00:00,43.09,43.17,43.06,43.14,56489.0,42.589,42.668,42.5593,42.6384,56489.0
2020-02-03 13:05:00,43.14,43.15,43.01,43.01,41638.0,42.6384,42.6483,42.5099,42.5099,41638.0
2020-02-03 13:10:00,43.01,43.01,42.91,42.98,29395.0,42.5099,42.5099,42.411,42.4802,29395.0
2020-02-03 13:15:00,42.98,43.01,42.94,42.99,34444.0,42.4802,42.5099,42.4407,42.4901,34444.0
2020-02-03 13:20:00,42.99,43.03,42.97,42.99,29753.0,42.4901,42.5297,42.4703,42.4901,29753.0
2020-02-03 13:25:00,42.99,43.03,42.91,42.91,36877.0,42.4901,42.5297,42.411,42.411,36877.0
2020-02-03 13:30:00,42.92,43.04,42.91,43.04,38180.0,42.4209,42.5395,42.411,42.5395,38180.0
2020-02-03 13:35:00,43.06,43.16,43.03,43.15,32479.0,42.5593,42.6581,42.5297,42.6483,32479.0
2020-02-03 13:40:00,43.14,43.15,43.07,43.08,16406.0,42.6384,42.6483,42.5692,42.5791,16406.0
2020-02-03 13:45:00,43.08,43.08,43.0,43.02,54840.0,42.5791,42.5791,42.5,42.5198,54840.0
2020-02-03 13:50:00,43.02,43.02,42.95,42.98,31219.0,42.5198,42.5198,42.4506,42.4802,31219.0
2020-02-03 13:55:00,42.98,43.05,42.97,43.04,38587.0,42.4802,42.5494,42.4703,42.5395,38587.0
2020-02-03 14:00:00,43.04,43.08,43.0,43.05,29614.0,42.5395,42.5791,42.5,42.5494,29614.0
2020-02-03 14:05:00,43.05,43.06,42.96,42.96,37580.0,42.5494,42.5593,42.4605,42.4605,37580.0
2020-02-03 14:10:00,42.97,42.97,42.92,42.94,18422.0,42.4703,42.4703,42.4209,42.4407,18422.0
2020-02-03 14:15:00,42.94,43.01,42.92,42.97,32343.0,42.4407,42.5099,42.4209,42.4703,32343.0
2020-02-03 14:20:00,42.97,43.01,42.95,42.97,22830.0,42.4703,42.5099,42.4506,42.4703,22830.0
2020-02-03 14:25:00,42.97,42.98,42.93,42.97,24968.0,42.4703,42.4802,42.4308,42.4703,24968.0
2020-02-03 14:30:00,42.97,43.01,42.89,42.91,40522.0,42.4703,42.5099,42.3913,42.411,40522.0
2020-02-03 14:35:00,42.89,43.0,42.89,42.97,29943.0,42.3913,42.5,42.3913,42.4703,29943.0
2020-02-03 14:40:00,42.97,43.01,42.95,42.99,34958.0,42.4703,42.5099,42.4506,42.4901,34958.0
2020-02-03 14:45:00,43.0,43.02,42.98,43.01,30253.0,42.5,42.5198,42.4802,42.5099,30253.0
2020-02-03 14:50:00,43.0,43.07,43.0,43.02,31937.0,42.5,42.5692,42.5,42.5198,31937.0
2020-02-03 14:55:00,43.02,43.04,42.98,42.99,39341.0,42.5198,42.5395,42.4802,42.4901,39341.0
2020-02-03 15:00:00,43.0,43.14,43.0,43.13,75418.0,42.5,42.6384,42.5,42.6285,75418.0
2020-02-03 15:05:00,43.12,43.14,43.07,43.1,54740.0,42.6186,42.6384,42.5692,42.5988,54740.0
2020-02-03 15:10:00,43.11,43.11,43.02,43.04,29021.0,42.6087,42.6087,42.5198,42.5395,29021.0
2020-02-03 15:15:00,43.05,43.07,43.02,43.07,28068.0,42.5494,42.5692,42.5198,42.5692,28068.0
2020-02-03 15:20:00,43.06,43.15,43.03,43.1,50078.0,42.5593,42.6483,42.5297,42.5988,50078.0
2020-02-03 15:25:00,43.09,43.14,43.03,43.12,84795.0,42.589,42.6384,42.5297,42.6186,84795.0
2020-02-03 15:30:00,43.12,43.15,43.09,43.13,50798.0,42.6186,42.6483,42.589,42.6285,50798.0
2020-02-03 15:35:00,43.14,43.15,43.09,43.09,38435.0,42.6384,42.6483,42.589,42.589,38435.0
2020-02-03 15:40:00,43.09,43.13,43.04,43.05,91494.0,42.589,42.6285,42.5395,42.5494,91494.0
2020-02-03 15:45:00,43.04,43.07,42.98,42.98,73308.0,42.5395,42.5692,42.4802,42.4802,73308.0
2020-02-03 15:50:00,42.98,43.0,42.85,42.86,225153.0,42.4802,42.5,42.3517,42.3616,225153.0
2020-02-03 15:55:00,42.86,42.92,42.74,42.75,503572.0,42.3616,42.4209,42.243,42.2529,503572.0
2020-02-04 09:30:00,44.22,44.41,43.86,43.93,357664.0,43.7058,43.8936,43.35,43.4192,357664.0
2020-02-04 09:35:00,43.92,44.31,43.86,43.89,153970.0,43.4093,43.7948,43.35,43.3797,153970.0
2020-02-04 09:40:00,43.92,43.97,43.78,43.88,246781.0,43.4093,43.4587,43.2709,43.3698,246781.0
2020-02-04 09:45:00,43.92,43.92,43.65,43.72,143776.0,43.4093,43.4093,43.1424,43.2116,143776.0
2020-02-04 09:50:00,43.72,43.86,43.55,43.8,121706.0,43.2116,43.35,43.0436,43.2907,121706.0
2020-02-04 09:55:00,43.79,43.91,43.74,43.9,116661.0,43.2808,43.3994,43.2314,43.3895,116661.0
2020-02-04 10:00:00,43.89,43.91,43.78,43.86,100064.0,43.3797,43.3994,43.2709,43.35,100064.0
2020-02-04 10:05:00,43.86,43.86,43.73,43.76,113510.0,43.35,43.35,43.2215,43.2512,113510.0
2020-02-04 10:10:00,43.75,43.95,43.7,43.93,307057.0,43.2413,43.439,43.1919,43.4192,307057.0
2020-02-04 10:15:00,43.93,44.03,43.89,43.97,80398.0,43.4192,43.518,43.3797,43.4587,80398.0
2020-02-04 10:20:00,43.97,44.13,43.9,44.09,60401.0,43.4587,43.6169,43.3895,43.5773,60401.0
2020-02-04 10:25:00,44.09,44.19,44.08,44.13,63438.0,43.5773,43.6762,43.5674,43.6169,63438.0
2020-02-04 10:30:00,44.12,44.12,43.85,43.92,62412.0,43.607,43.607,43.3401,43.4093,62412.0
2020-02-04 10:35:00,43.93,44.01,43.91,43.99,64054.0,43.4192,43.4983,43.3994,43.4785,64054.0
2020-02-04 10:40:00,43.99,43.99,43.89,43.95,47847.0,43.4785,43.4785,43.3797,43.439,47847.0
2020-02-04 10:45:00,43.95,43.97,43.9,43.93,31938.0,43.439,43.4587,43.3895,43.4192,31938.0
2020-02-04 10:50:00,43.93,44.01,43.91,43.95,55669.0,43.4192,43.4983,43.3994,43.439,55669.0
2020-02-04 10:55:00,43.95,44.01,43.95,43.98,41141.0,43.439,43.4983,43.439,43.4686,41141.0
2020-02-04 11:00:00,43.97,43.99,43.93,43.95,41701.0,43.4587,43.4785,43.4192,43.439,41701.0
2020-02-04 11:05:00,43.95,43.98,43.89,43.92,35564.0,43.439,43.4686,43.3797,43.4093,35564.0
2020-02-04 11:10:00,43.92,43.98,43.88,43.9,58249.0,43.4093,43.4686,43.3698,43.3895,58249.0
2020-02-04 11:15:00,43.89,43.91,43.86,43.89,43691.0,43.3797,43.3994,43.35,43.3797,43691.0
2020-02-04 11:20:00,43.88,43.9,43.85,43.86,392813.0,43.3698,43.3895,43.3401,43.35,392813.0
2020-02-04 11:25:00,43.87,43.96,43.86,43.92,73055.0,43.3599,43.4488,43.35,43.4093,73055.0
2020-02-04 11:30:00,43.91,43.91,43.78,43.87,80818.0,43.3994,43.3994,43.2709,43.3599,80818.0
2020-02-04 11:35:00,43.86,43.88,43.8,43.82,56880.0,43.35,43.3698,43.2907,43.3105,56880.0
2020-02-04 11:40:00,43.82,43.84,43.79,43.8,54688.0,43.3105,43.3302,43.2808,43.2907,54688.0
2020-02-04 11:45:00,43.8,43.8,43.67,43.68,68768.0,43.2907,43.2907,43.1622,43.1721,68768.0
2020-02-04 11:50:00,43.68,43.69,43.58,43.61,57287.0,43.1721,43.182,43.0733,43.1029,57287.0
2020-02-04 11:55:00,43.62,43.63,43.54,43.58,56882.0,43.1128,43.1227,43.0337,43.0733,56882.0
2020-02-04 12:00:00,43.58,43.63,43.53,43.63,34063.0,43.0733,43.1227,43.0238,43.1227,34063.0
2020-02-04 12:05:00,43.63,43.68,43.57,43.68,18315.0,43.1227,43.1721,43.0634,43.1721,18315.0
2020-02-04 12:10:00,43.67,43.71,43.67,43.69,26979.0,43.1622,43.2017,43.1622,43.182,26979.0
2020-02-04 12:15:00,43.69,43.78,43.68,43.71,31160.0,43.182,43.2709,43.1721,43.2017,31160.0
2020-02-04 12:20:00,43.71,43.78,43.69,43.77,15349.0,43.2017,43.2709,43.182,43.261,15349.0
2020-02-04 12:25:00,43.77,43.77,43.68,43.72,18256.0,43.261,43.261,43.1721,43.2116,18256.0
2020-02-04 12:30:00,43.71,43.78,43.7,43.71,20188.0,43.2017,43.2709,43.1919,43.2017,20188.0
2020-02-04 12:35:00,43.72,43.75,43.71,43.74,12976.0,43.2116,43.2413,43.2017,43.2314,12976.0
2020-02-04 12:40:00,43.73,43.76,43.7,43.74,17751.0,43.2215,43.2512,43.1919,43.2314,17751.0
2020-02-04 12:45:00,43.76,43.76,43.69,43.7,10265.0,43.2512,43.2512,43.182,43.1919,10265.0
2020-02-04 12:50:00,43.7,43.78,43.69,43.78,32433.0,43.1919,43.2709,43.182,43.2709,32433.0
2020-02-04 12:55:00,43.78,43.83,43.77,43.82,15425.0,43.2709,43.3203,43.261,43.3105,15425.0
2020-02-04 13:00:00,43.82,43.83,43.78,43.79,14100.0,43.3105,43.3203,43.2709,43.2808,14100.0
2020-02-04 13:05:00,43.78,43.8,43.73,43.78,21983.0,43.2709,43.2907,43.2215,43.2709,21983.0
2020-02-04 13:10:00,43.79,43.8,43.7,43.72,20970.0,43.2808,43.2907,43.1919,43.2116,20970.0
2020-02-04 13:15:00,43.72,43.72,43.64,43.66,25407.0,43.2116,43.2116,43.1326,43.1523,25407.0
2020-02-04 13:20:00,43.67,43.71,43.66,43.68,19806.0,43.1622,43.2017,43.1523,43.1721,19806.0
2020-02-04 13:25:00,43.68,43.7,43.67,43.68,18034.0,43.1721,43.1919,43.1622,43.1721,18034.0
2020-02-04 13:30:00,43.69,43.72,43.67,43.7,70245.0,43.182,43.2116,43.1622,43.1919,70245.0
2020-02-04 13:35:00,43.7,43.7,43.66,43.69,12556.0,43.1919,43.1919,43.1523,43.182,12556.0
2020-02-04 13:40:00,43.69,43.7,43.65,43.66,17692.0,43.182,43.1919,43.1424,43.1523,17692.0
2020-02-04 13:45:00,43.66,43.69,43.6,43.6,18652.0,43.1523,43.182,43.093,43.093,18652.0
2020-02-04 13:50:00,43.61,43.62,43.56,43.59,20862.0,43.1029,43.1128,43.0535,43.0831,20862.0
2020-02-04 13:55:00,43.6,43.61,43.56,43.57,32582.0,43.093,43.1029,43.0535,43.0634,32582.0
2020-02-04 14:00:00,43.57,43.61,43.55,43.58,28926.0,43.0634,43.1029,43.0436,43.0733,28926.0
2020-02-04 14:05:00,43.58,43.59,43.53,43.54,21393.0,43.0733,43.0831,43.0238,43.0337,21393.0
2020-02-04 14:10:00,43.54,43.62,43.53,43.59,33835.0,43.0337,43.1128,43.0238,43.0831,33835.0
2020-02-04 14:15:00,43.59,43.59,43.5,43.51,33041.0,43.0831,43.0831,42.9942,43.0041,33041.0
2020-02-04 14:20:00,43.51,43.54,43.47,43.47,34606.0,43.0041,43.0337,42.9645,42.9645,34606.0
2020-02-04 14:25:00,43.47,43.48,43.4,43.41,43075.0,42.9645,42.9744,42.8953,42.9052,43075.0
2020-02-04 14:30:00,43.41,43.42,43.38,43.39,25062.0,42.9052,42.9151,42.8756,42.8855,25062.0
2020-02-04 14:35:00,43.4,43.54,43.39,43.51,38112.0,42.8953,43.0337,42.8855,43.0041,38112.0
2020-02-04 14:40:00,43.5,43.52,43.46,43.48,20119.0,42.9942,43.014,42.9547,42.9744,20119.0
2020-02-04 14:45:00,43.47,43.52,43.46,43.5,22181.0,42.9645,43.014,42.9547,42.9942,22181.0
2020-02-04 14:50:00,43.5,43.52,43.46,43.51,35098.0,42.9942,43.014,42.9547,43.0041,35098.0
2020-02-04 14:55:00,43.52,43.52,43.44,43.44,24040.0,43.014,43.014,42.9349,42.9349,24040.0
2020-02-04 15:00:00,43.43,43.47,43.41,43.43,37523.0,42.925,42.9645,42.9052,42.925,37523.0
2020-02-04 15:05:00,43.44,43.48,43.43,43.46,26364.0,42.9349,42.9744,42.925,42.9547,26364.0
2020-02-04 15:10:00,43.47,43.5,43.45,43.47,28153.0,42.9645,42.9942,42.9448,42.9645,28153.0
2020-02-04 15:15:00,43.47,43.51,43.44,43.51,32088.0,42.9645,43.0041,42.9349,43.0041,32088.0
2020-02-04 15:20:00,43.51,43.58,43.51,43.53,22146.0,43.0041,43.0733,43.0041,43.0238,22146.0
2020-02-04 15:25:00,43.54,43.58,43.53,43.56,22710.0,43.0337,43.0733,43.0238,43.0535,22710.0
2020-02-04 15:30:00,43.56,43.63,43.55,43.6,57457.0,43.0535,43.1227,43.0436,43.093,57457.0
2020-02-04 15:35:00,43.61,43.67,43.6,43.63,63735.0,43.1029,43.1622,43.093,43.1227,63735.0
2020-02-04 15:40:00,43.63,43.65,43.57,43.59,74625.0,43.1227,43.1424,43.0634,43.0831,74625.0
2020-02-04 15:45:00,43.59,43.7,43.57,43.69,77994.0,43.0831,43.1919,43.0634,43.182,77994.0
2020-02-04 15:50:00,43.69,43.69,43.52,43.57,106949.0,43.182,43.182,43.014,43.0634,106949.0
2020-02-04 15:55:00,43.59,43.61,43.55,43.56,206406.0,43.0831,43.1029,43.0436,43.0535,206406.0
2020-02-05 09:30:00,44.36,44.67,44.3,44.66,249419.0,43.8442,44.1506,43.7849,44.1407,249419.0
2020-02-05 09:35:00,44.65,44.69,44.4,44.41,386386.0,44.1308,44.1703,43.8837,43.8936,386386.0
2020-02-05 09:40:00,44.44,44.93,44.44,44.86,140807.0,43.9233,44.4076,43.9233,44.3384,140807.0
2020-02-05 09:45:00,44.88,45.02,44.82,44.84,159450.0,44.3581,44.4965,44.2988,44.3186,159450.0
2020-02-05 09:50:00,44.85,45.04,44.84,44.84,217345.0,44.3285,44.5163,44.3186,44.3186,217345.0
2020-02-05 09:55:00,44.85,44.92,44.75,44.76,73184.0,44.3285,44.3977,44.2297,44.2395,73184.0
2020-02-05 10:00:00,44.75,44.84,44.65,44.73,81281.0,44.2297,44.3186,44.1308,44.2099,81281.0
2020-02-05 10:05:00,44.72,44.76,44.59,44.63,51450.0,44.2,44.2395,44.0715,44.111,51450.0
2020-02-05 10:10:00,44.63,44.67,44.54,44.58,68736.0,44.111,44.1506,44.0221,44.0616,68736.0
2020-02-05 10:15:00,44.58,44.6,44.5,44.5,42400.0,44.0616,44.0814,43.9826,43.9826,42400.0
2020-02-05 10:20:00,44.5,44.56,44.45,44.45,50848.0,43.9826,44.0419,43.9331,43.9331,50848.0
2020-02-05 10:25:00,44.45,44.48,44.17,44.3,88366.0,43.9331,43.9628,43.6564,43.7849,88366.0
2020-02-05 10:30:00,44.3,44.34,44.08,44.29,224254.0,43.7849,43.8244,43.5674,43.775,224254.0
2020-02-05 10:35:00,44.29,44.32,44.18,44.28,114699.0,43.775,43.8047,43.6663,43.7651,114699.0
2020-02-05 10:40:00,44.27,44.34,44.23,44.31,96568.0,43.7552,43.8244,43.7157,43.7948,96568.0
2020-02-05 10:45:00,44.32,44.32,44.25,44.29,99284.0,43.8047,43.8047,43.7355,43.775,99284.0
2020-02-05 10:50:00,44.3,44.33,44.24,44.3,74592.0,43.7849,43.8145,43.7256,43.7849,74592.0
2020-02-05 10:55:00,44.3,44.45,44.27,44.37,117863.0,43.7849,43.9331,43.7552,43.8541,117863.0
2020-02-05 11:00:00,44.37,44.37,44.18,44.18,66078.0,43.8541,43.8541,43.6663,43.6663,66078.0
2020-02-05 11:05:00,44.18,44.26,44.17,44.22,53460.0,43.6663,43.7453,43.6564,43.7058,53460.0
2020-02-05 11:10:00,44.22,44.26,44.2,44.21,46077.0,43.7058,43.7453,43.686,43.6959,46077.0
2020-02-05 11:15:00,44.22,44.26,44.19,44.23,43683.0,43.7058,43.7453,43.6762,43.7157,43683.0
2020-02-05 11:20:00,44.22,44.29,44.21,44.25,48856.0,43.7058,43.775,43.6959,43.7355,48856.0
2020-02-05 11:25:00,44.25,44.33,44.23,44.32,86748.0,43.7355,43.8145,43.7157,43.8047,86748.0
2020-02-05 11:30:00,44.32,44.33,44.23,44.24,41942.0,43.8047,43.8145,43.7157,43.7256,41942.0
2020-02-05 11:35:00,44.25,44.28,44.22,44.27,54255.0,43.7355,43.7651,43.7058,43.7552,54255.0
2020-02-05 11:40:00,44.28,44.33,44.22,44.31,40701.0,43.7651,43.8145,43.7058,43.7948,40701.0
2020-02-05 11:45:00,44.31,44.36,44.28,44.3,68006.0,43.7948,43.8442,43.7651,43.7849,68006.0
2020-02-05 11:50:00,44.3,44.32,44.27,44.29,39967.0,43.7849,43.8047,43.7552,43.775,39967.0
2020-02-05 11:55:00,44.28,44.29,44.2,44.22,34757.0,43.7651,43.775,43.686,43.7058,34757.0
2020-02-05 12:00:00,44.22,44.27,44.15,44.17,94441.0,43.7058,43.7552,43.6366,43.6564,94441.0
2020-02-05 12:05:00,44.17,44.21,44.16,44.18,21699.0,43.6564,43.6959,43.6465,43.6663,21699.0
2020-02-05 12:10:00,44.17,44.18,44.14,44.16,58192.0,43.6564,43.6663,43.6267,43.6465,58192.0
2020-02-05 12:15:00,44.15,44.22,44.13,44.19,21866.0,43.6366,43.7058,43.6169,43.6762,21866.0
2020-02-05 12:20:00,44.18,44.2,44.15,44.2,46291.0,43.6663,43.686,43.6366,43.686,46291.0
2020-02-05 12:25:00,44.2,44.21,44.15,44.16,20673.0,43.686,43.6959,43.6366,43.6465,20673.0
2020-02-05 12:30:00,44.17,44.17,44.12,44.12,29135.0,43.6564,43.6564,43.607,43.607,29135.0
2020-02-05 12:35:00,44.12,44.16,44.1,44.15,24452.0,43.607,43.6465,43.5872,43.6366,24452.0
2020-02-05 12:40:00,44.14,44.14,44.09,44.11,20654.0,43.6267,43.6267,43.5773,43.5971,20654.0
2020-02-05 12:45:00,44.1,44.11,44.08,44.1,40648.0,43.5872,43.5971,43.5674,43.5872,40648.0
2020-02-05 12:50:00,44.1,44.12,44.04,44.05,49873.0,43.5872,43.607,43.5279,43.5378,49873.0
2020-02-05 12:55:00,44.05,44.11,44.04,44.05,72312.0,43.5378,43.5971,43.5279,43.5378,72312.0
2020-02-05 13:00:00,44.05,44.07,43.97,43.98,52901.0,43.5378,43.5576,43.4587,43.4686,52901.0
2020-02-05 13:05:00,43.98,43.99,43.91,43.96,48777.0,43.4686,43.4785,43.3994,43.4488,48777.0
2020-02-05 13:10:00,43.95,44.02,43.95,43.98,27625.0,43.439,43.5081,43.439,43.4686,27625.0
2020-02-05 13:15:00,43.98,44.03,43.98,43.99,24486.0,43.4686,43.518,43.4686,43.4785,24486.0
2020-02-05 13:20:00,43.99,44.06,43.98,44.04,24012.0,43.4785,43.5477,43.4686,43.5279,24012.0
2020-02-05 13:25:00,44.05,44.06,44.01,44.03,18889.0,43.5378,43.5477,43.4983,43.518,18889.0
2020-02-05 13:30:00,44.02,44.03,43.98,43.98,79761.0,43.5081,43.518,43.4686,43.4686,79761.0
2020-02-05 13:35:00,43.98,44.03,43.95,44.0,33669.0,43.4686,43.518,43.439,43.4884,33669.0
2020-02-05 13:40:00,43.99,44.02,43.98,44.0,32465.0,43.4785,43.5081,43.4686,43.4884,32465.0
2020-02-05 13:45:00,44.01,44.01,43.97,43.98,26608.0,43.4983,43.4983,43.4587,43.4686,26608.0
2020-02-05 13:50:00,43.97,44.0,43.96,43.96,21586.0,43.4587,43.4884,43.4488,43.4488,21586.0
2020-02-05 13:55:00,43.95,44.01,43.95,43.97,11627.0,43.439,43.4983,43.439,43.4587,11627.0
2020-02-05 14:00:00,43.98,44.01,43.97,43.99,25813.0,43.4686,43.4983,43.4587,43.4785,25813.0
2020-02-05 14:05:00,43.99,44.01,43.96,43.98,16666.0,43.4785,43.4983,43.4488,43.4686,16666.0
2020-02-05 14:10:00,43.98,44.0,43.97,43.99,27311.0,43.4686,43.4884,43.4587,43.4785,27311.0
2020-02-05 14:15:00,43.99,44.07,43.98,44.06,38466.0,43.4785,43.5576,43.4686,43.5477,38466.0
2020-02-05 14:20:00,44.05,44.07,44.0,44.02,27090.0,43.5378,43.5576,43.4884,43.5081,27090.0
2020-02-05 14:25:00,44.02,44.02,43.98,44.0,30664.0,43.5081,43.5081,43.4686,43.4884,30664.0
2020-02-05 14:30:00,44.0,44.05,43.99,44.05,35639.0,43.4884,43.5378,43.4785,43.5378,35639.0
2020-02-05 14:35:00,44.04,44.05,44.02,44.03,72803.0,43.5279,43.5378,43.5081,43.518,72803.0
2020-02-05 14:40:00,44.03,44.13,44.03,44.12,61669.0,43.518,43.6169,43.518,43.607,61669.0
2020-02-05 14:45:00,44.12,44.18,44.09,44.18,50871.0,43.607,43.6663,43.5773,43.6663,50871.0
2020-02-05 14:50:00,44.18,44.26,44.17,44.23,56609.0,43.6663,43.7453,43.6564,43.7157,56609.0
2020-02-05 14:55:00,44.23,44.25,44.18,44.23,34439.0,43.7157,43.7355,43.6663,43.7157,34439.0
2020-02-05 15:00:00,44.25,44.26,44.18,44.19,31793.0,43.7355,43.7453,43.6663,43.6762,31793.0
2020-02-05 15:05:00,44.19,44.22,44.18,44.2,21827.0,43.6762,43.7058,43.6663,43.686,21827.0
2020-02-05 15:10:00,44.2,44.2,44.14,44.18,35338.0,43.686,43.686,43.6267,43.6663,35338.0
2020-02-05 15:15:00,44.18,44.18,44.14,44.16,51851.0,43.6663,43.6663,43.6267,43.6465,51851.0
2020-02-05 15:20:00,44.16,44.21,44.16,44.19,81872.0,43.6465,43.6959,43.6465,43.6762,81872.0
2020-02-05 15:25:00,44.18,44.27,44.16,44.22,128424.0,43.6663,43.7552,43.6465,43.7058,128424.0
2020-02-05 15:30:00,44.23,44.26,44.2,44.25,77116.0,43.7157,43.7453,43.686,43.7355,77116.0
2020-02-05 15:35:00,44.25,44.26,44.22,44.25,54955.0,43.7355,43.7453,43.7058,43.7355,54955.0
2020-02-05 15:40:00,44.24,44.3,44.21,44.3,50453.0,43.7256,43.7849,43.6959,43.7849,50453.0
2020-02-05 15:45:00,44.29,44.3,44.24,44.25,115414.0,43.775,43.7849,43.7256,43.7355,115414.0
2020-02-05 15:50:00,44.25,44.26,44.17,44.2,151377.0,43.7355,43.7453,43.6564,43.686,151377.0
2020-02-05 15:55:00,44.19,44.22,44.11,44.14,315627.0,43.6762,43.7058,43.5971,43.6267,315627.0
2020-02-06 09:30:00,44.63,44.82,44.54,44.74,149951.0,44.111,44.2988,44.0221,44.2198,149951.0
2020-02-06 09:35:00,44.73,44.73,44.52,44.55,73517.0,44.2099,44.2099,44.0023,44.032,73517.0
2020-02-06 09:40:00,44.56,44.6,44.47,44.49,93270.0,44.0419,44.0814,43.9529,43.9727,93270.0
2020-02-06 09:45:00,44.5,44.53,44.34,44.38,39282.0,43.9826,44.0122,43.8244,43.864,39282.0
2020-02-06 09:50:00,44.38,44.42,44.25,44.37,55394.0,43.864,43.9035,43.7355,43.8541,55394.0
2020-02-06 09:55:00,44.36,44.66,44.36,44.66,52825.0,43.8442,44.1407,43.8442,44.1407,52825.0
2020-02-06 10:00:00,44.67,44.67,44.52,44.53,50324.0,44.1506,44.1506,44.0023,44.0122,50324.0
2020-02-06 10:05:00,44.54,44.57,44.43,44.44,51359.0,44.0221,44.0517,43.9134,43.9233,51359.0
2020-02-06 10:10:00,44.45,44.55,44.45,44.51,65833.0,43.9331,44.032,43.9331,43.9924,65833.0
2020-02-06 10:15:00,44.5,44.5,44.38,44.38,40079.0,43.9826,43.9826,43.864,43.864,40079.0
2020-02-06 10:20:00,44.38,44.42,44.29,44.32,44059.0,43.864,43.9035,43.775,43.8047,44059.0
2020-02-06 10:25:00,44.33,44.38,44.29,44.29,43443.0,43.8145,43.864,43.775,43.775,43443.0
2020-02-06 10:30:00,44.28,44.32,44.23,44.27,48211.0,43.7651,43.8047,43.7157,43.7552,48211.0
2020-02-06 10:35:00,44.28,44.29,44.23,44.29,31154.0,43.7651,43.775,43.7157,43.775,31154.0
2020-02-06 10:40:00,44.29,44.35,44.27,44.27,37690.0,43.775,43.8343,43.7552,43.7552,37690.0
2020-02-06 10:45:00,44.27,44.37,44.26,44.3,32582.0,43.7552,43.8541,43.7453,43.7849,32582.0
2020-02-06 10:50:00,44.3,44.36,44.21,44.22,43624.0,43.7849,43.8442,43.6959,43.7058,43624.0
2020-02-06 10:55:00,44.22,44.23,44.17,44.18,46156.0,43.7058,43.7157,43.6564,43.6663,46156.0
2020-02-06 11:00:00,44.17,44.17,44.05,44.08,66279.0,43.6564,43.6564,43.5378,43.5674,66279.0
2020-02-06 11:05:00,44.08,44.1,44.0,44.09,52846.0,43.5674,43.5872,43.4884,43.5773,52846.0
2020-02-06 11:10:00,44.09,44.15,44.08,44.13,53989.0,43.5773,43.6366,43.5674,43.6169,53989.0
2020-02-06 11:15:00,44.13,44.2,44.1,44.2,35575.0,43.6169,43.686,43.5872,43.686,35575.0
2020-02-06 11:20:00,44.2,44.2,44.16,44.18,29387.0,43.686,43.686,43.6465,43.6663,29387.0
2020-02-06 11:25:00,44.18,44.18,44.08,44.1,30092.0,43.6663,43.6663,43.5674,43.5872,30092.0
2020-02-06 11:30:00,44.09,44.1,44.01,44.04,41146.0,43.5773,43.5872,43.4983,43.5279,41146.0
2020-02-06 11:35:00,44.04,44.09,43.98,44.08,49034.0,43.5279,43.5773,43.4686,43.5674,49034.0
2020-02-06 11:40:00,44.08,44.1,44.05,44.07,24551.0,43.5674,43.5872,43.5378,43.5576,24551.0
2020-02-06 11:45:00,44.07,44.09,44.06,44.08,32972.0,43.5576,43.5773,43.5477,43.5674,32972.0
2020-02-06 11:50:00,44.07,44.08,43.97,44.01,48384.0,43.5576,43.5674,43.4587,43.4983,48384.0
2020-02-06 11:55:00,44.01,44.02,43.95,44.0,52618.0,43.4983,43.5081,43.439,43.4884,52618.0
2020-02-06 12:00:00,44.0,44.04,43.98,43.98,30234.0,43.4884,43.5279,43.4686,43.4686,30234.0
2020-02-06 12:05:00,43.98,44.02,43.97,44.01,37254.0,43.4686,43.5081,43.4587,43.4983,37254.0
2020-02-06 12:10:00,44.01,44.04,43.98,44.0,26988.0,43.4983,43.5279,43.4686,43.4884,26988.0
2020-02-06 12:15:00,43.99,44.07,43.99,44.05,26928.0,43.4785,43.5576,43.4785,43.5378,26928.0
2020-02-06 12:20:00,44.05,44.06,44.03,44.04,18949.0,43.5378,43.5477,43.518,43.5279,18949.0
2020-02-06 12:25:00,44.03,44.07,44.02,44.07,29931.0,43.518,43.5576,43.5081,43.5576,29931.0
2020-02-06 12:30:00,44.07,44.07,44.03,44.05,25142.0,43.5576,43.5576,43.518,43.5378,25142.0
2020-02-06 12:35:00,44.04,44.06,44.03,44.04,33808.0,43.5279,43.5477,43.518,43.5279,33808.0
2020-02-06 12:40:00,44.04,44.05,44.02,44.02,16515.0,43.5279,43.5378,43.5081,43.5081,16515.0
2020-02-06 12:45:00,44.02,44.04,43.99,44.01,30073.0,43.5081,43.5279,43.4785,43.4983,30073.0
2020-02-06 12:50:00,44.0,44.04,43.99,44.04,17233.0,43.4884,43.5279,43.4785,43.5279,17233.0
2020-02-06 12:55:00,44.04,44.04,43.98,43.99,15452.0,43.5279,43.5279,43.4686,43.4785,15452.0
2020-02-06 13:00:00,43.99,44.06,43.97,44.03,23945.0,43.4785,43.5477,43.4587,43.518,23945.0
2020-02-06 13:05:00,44.04,44.08,44.02,44.02,18464.0,43.5279,43.5674,43.5081,43.5081,18464.0
2020-02-06 13:10:00,44.02,44.02,43.96,43.97,25138.0,43.5081,43.5081,43.4488,43.4587,25138.0
2020-02-06 13:15:00,43.97,44.0,43.93,44.0,19818.0,43.4587,43.4884,43.4192,43.4884,19818.0
2020-02-06 13:20:00,44.0,44.01,43.97,44.0,24823.0,43.4884,43.4983,43.4587,43.4884,24823.0
2020-02-06 13:25:00,44.0,44.03,43.99,44.0,23831.0,43.4884,43.518,43.4785,43.4884,23831.0
2020-02-06 13:30:00,44.0,44.0,43.94,43.95,43874.0,43.4884,43.4884,43.4291,43.439,43874.0
2020-02-06 13:35:00,43.94,43.94,43.78,43.78,74343.0,43.4291,43.4291,43.2709,43.2709,74343.0
2020-02-06 13:40:00,43.78,43.85,43.77,43.84,50969.0,43.2709,43.3401,43.261,43.3302,50969.0
2020-02-06 13:45:00,43.84,43.85,43.82,43.83,24689.0,43.3302,43.3401,43.3105,43.3203,24689.0
2020-02-06 13:50:00,43.83,43.86,43.82,43.84,26636.0,43.3203,43.35,43.3105,43.3302,26636.0
2020-02-06 13:55:00,43.84,43.9,43.84,43.87,48308.0,43.3302,43.3895,43.3302,43.3599,48308.0
2020-02-06 14:00:00,43.87,43.88,43.78,43.8,29382.0,43.3599,43.3698,43.2709,43.2907,29382.0
2020-02-06 14:05:00,43.8,43.8,43.75,43.76,45518.0,43.2907,43.2907,43.2413,43.2512,45518.0
2020-02-06 14:10:00,43.77,43.8,43.75,43.8,20967.0,43.261,43.2907,43.2413,43.2907,20967.0
2020-02-06 14:15:00,43.79,43.81,43.77,43.78,30618.0,43.2808,43.3006,43.261,43.2709,30618.0
2020-02-06 14:20:00,43.78,43.8,43.74,43.8,43921.0,43.2709,43.2907,43.2314,43.2907,43921.0
2020-02-06 14:25:00,43.8,43.85,43.78,43.84,29411.0,43.2907,43.3401,43.2709,43.3302,29411.0
2020-02-06 14:30:00,43.85,43.89,43.84,43.89,28661.0,43.3401,43.3797,43.3302,43.3797,28661.0
2020-02-06 14:35:00,43.88,43.95,43.87,43.9,30220.0,43.3698,43.439,43.3599,43.3895,30220.0
2020-02-06 14:40:00,43.92,43.95,43.91,43.91,19077.0,43.4093,43.439,43.3994,43.3994,19077.0
2020-02-06 14:45:00,43.91,43.91,43.86,43.88,27989.0,43.3994,43.3994,43.35,43.3698,27989.0
2020-02-06 14:50:00,43.88,43.92,43.87,43.9,21143.0,43.3698,43.4093,43.3599,43.3895,21143.0
2020-02-06 14:55:00,43.89,43.9,43.86,43.88,25432.0,43.3797,43.3895,43.35,43.3698,25432.0
2020-02-06 15:00:00,43.88,43.88,43.82,43.84,36272.0,43.3698,43.3698,43.3105,43.3302,36272.0
2020-02-06 15:05:00,43.84,43.84,43.81,43.82,45259.0,43.3302,43.3302,43.3006,43.3105,45259.0
2020-02-06 15:10:00,43.83,43.83,43.74,43.79,64963.0,43.3203,43.3203,43.2314,43.2808,64963.0
2020-02-06 15:15:00,43.79,43.79,43.74,43.77,27913.0,43.2808,43.2808,43.2314,43.261,27913.0
2020-02-06 15:20:00,43.77,43.85,43.76,43.83,51357.0,43.261,43.3401,43.2512,43.3203,51357.0
2020-02-06 15:25:00,43.84,43.85,43.82,43.83,71628.0,43.3302,43.3401,43.3105,43.3203,71628.0
2020-02-06 15:30:00,43.83,43.87,43.82,43.86,59244.0,43.3203,43.3599,43.3105,43.35,59244.0
2020-02-06 15:35:00,43.86,43.92,43.85,43.91,52796.0,43.35,43.4093,43.3401,43.3994,52796.0
2020-02-06 15:40:00,43.92,43.96,43.91,43.93,69328.0,43.4093,43.4488,43.3994,43.4192,69328.0
2020-02-06 15:45:00,43.93,43.95,43.88,43.89,69308.0,43.4192,43.439,43.3698,43.3797,69308.0
2020-02-06 15:50:00,43.88,43.89,43.83,43.87,111043.0,43.3698,43.3797,43.3203,43.3599,111043.0
2020-02-06 15:55:00,43.87,43.9,43.77,43.78,291782.0,43.3599,43.3895,43.261,43.2709,291782.0
2020-02-07 09:30:00,42.98,43.03,42.66,42.81,380233.0,42.4802,42.5297,42.164,42.3122,380233.0
2020-02-07 09:35:00,42.8,42.88,42.64,42.76,344145.0,42.3023,42.3814,42.1442,42.2628,344145.0
2020-02-07 09:40:00,42.76,42.76,42.47,42.48,313821.0,42.2628,42.2628,41.9762,41.986,313821.0
2020-02-07 09:45:00,42.49,42.5,42.26,42.3,290408.0,41.9959,42.0058,41.7686,41.8081,290408.0
2020-02-07 09:50:00,42.3,42.3,42.04,42.17,363534.0,41.8081,41.8081,41.5512,41.6797,363534.0
2020-02-07 09:55:00,42.18,42.21,42.02,42.1,280829.0,41.6895,41.7192,41.5314,41.6105,280829.0
2020-02-07 10:00:00,42.11,42.16,42.0,42.12,353170.0,41.6203,41.6698,41.5116,41.6302,353170.0
2020-02-07 10:05:00,42.15,42.22,42.11,42.12,162598.0,41.6599,41.7291,41.6203,41.6302,162598.0
2020-02-07 10:10:00,42.12,42.25,42.07,42.25,251185.0,41.6302,41.7587,41.5808,41.7587,251185.0
2020-02-07 10:15:00,42.24,42.53,42.22,42.5,255332.0,41.7488,42.0355,41.7291,42.0058,255332.0
2020-02-07 10:20:00,42.5,42.72,42.5,42.63,92740.0,42.0058,42.2233,42.0058,42.1343,92740.0
2020-02-07 10:25:00,42.63,42.68,42.57,42.64,78930.0,42.1343,42.1837,42.075,42.1442,78930.0
2020-02-07 10:30:00,42.64,42.65,42.5,42.59,165298.0,42.1442,42.1541,42.0058,42.0948,165298.0
2020-02-07 10:35:00,42.59,42.65,42.28,42.3,186990.0,42.0948,42.1541,41.7884,41.8081,186990.0
2020-02-07 10:40:00,42.31,42.32,42.1,42.14,228996.0,41.818,41.8279,41.6105,41.65,228996.0
2020-02-07 10:45:00,42.13,42.18,41.98,42.03,324392.0,41.6401,41.6895,41.4919,41.5413,324392.0
2020-02-07 10:50:00,42.06,42.25,42.05,42.19,68214.0,41.5709,41.7587,41.561,41.6994,68214.0
2020-02-07 10:55:00,42.19,42.36,42.16,42.25,166264.0,41.6994,41.8674,41.6698,41.7587,166264.0
2020-02-07 11:00:00,42.26,42.47,42.13,42.15,98161.0,41.7686,41.9762,41.6401,41.6599,98161.0
2020-02-07 11:05:00,42.15,42.24,42.14,42.15,110495.0,41.6599,41.7488,41.65,41.6599,110495.0
2020-02-07 11:10:00,42.15,42.58,42.07,42.54,236010.0,41.6599,42.0849,41.5808,42.0453,236010.0
2020-02-07 11:15:00,42.55,42.7,42.49,42.64,99007.0,42.0552,42.2035,41.9959,42.1442,99007.0
2020-02-07 11:20:00,42.64,42.79,42.6,42.77,63158.0,42.1442,42.2924,42.1047,42.2727,63158.0
2020-02-07 11:25:00,42.75,42.89,42.72,42.81,211018.0,42.2529,42.3913,42.2233,42.3122,211018.0
2020-02-07 11:30:00,42.83,42.83,42.67,42.8,167336.0,42.332,42.332,42.1738,42.3023,167336.0
2020-02-07 11:35:00,42.8,42.89,42.72,42.81,65782.0,42.3023,42.3913,42.2233,42.3122,65782.0
2020-02-07 11:40:00,42.81,42.94,42.8,42.86,55528.0,42.3122,42.4407,42.3023,42.3616,55528.0
2020-02-07 11:45:00,42.86,42.87,42.76,42.82,37707.0,42.3616,42.3715,42.2628,42.3221,37707.0
2020-02-07 11:50:00,42.82,42.89,42.79,42.84,23961.0,42.3221,42.3913,42.2924,42.3419,23961.0
2020-02-07 11:55:00,42.83,42.83,42.78,42.82,20725.0,42.332,42.332,42.2826,42.3221,20725.0
2020-02-07 12:00:00,42.82,42.88,42.8,42.86,73352.0,42.3221,42.3814,42.3023,42.3616,73352.0
2020-02-07 12:05:00,42.86,42.93,42.75,42.76,116790.0,42.3616,42.4308,42.2529,42.2628,116790.0
2020-02-07 12:10:00,42.75,42.76,42.51,42.57,198176.0,42.2529,42.2628,42.0157,42.075,198176.0
2020-02-07 12:15:00,42.55,42.62,42.29,42.38,240931.0,42.0552,42.1244,41.7983,41.8872,240931.0
2020-02-07 12:20:00,42.38,42.64,42.36,42.63,34599.0,41.8872,42.1442,41.8674,42.1343,34599.0
2020-02-07 12:25:00,42.64,42.7,42.61,42.64,34299.0,42.1442,42.2035,42.1145,42.1442,34299.0
2020-02-07 12:30:00,42.64,42.69,42.58,42.59,37928.0,42.1442,42.1936,42.0849,42.0948,37928.0
2020-02-07 12:35:00,42.57,42.58,42.48,42.53,53942.0,42.075,42.0849,41.986,42.0355,53942.0
2020-02-07 12:40:00,42.54,42.56,42.46,42.48,37372.0,42.0453,42.0651,41.9663,41.986,37372.0
2020-02-07 12:45:00,42.48,42.53,42.45,42.5,35904.0,41.986,42.0355,41.9564,42.0058,35904.0
2020-02-07 12:50:00,42.51,42.52,42.4,42.47,72673.0,42.0157,42.0256,41.907,41.9762,72673.0
2020-02-07 12:55:00,42.47,42.69,42.47,42.66,57724.0,41.9762,42.1936,41.9762,42.164,57724.0
2020-02-07 13:00:00,42.67,42.71,42.66,42.66,30428.0,42.1738,42.2134,42.164,42.164,30428.0
2020-02-07 13:05:00,42.67,42.7,42.62,42.64,35878.0,42.1738,42.2035,42.1244,42.1442,35878.0
2020-02-07 13:10:00,42.64,42.74,42.63,42.73,20420.0,42.1442,42.243,42.1343,42.2331,20420.0
2020-02-07 13:15:00,42.74,42.76,42.67,42.74,38982.0,42.243,42.2628,42.1738,42.243,38982.0
2020-02-07 13:20:00,42.77,42.79,42.74,42.77,49952.0,42.2727,42.2924,42.243,42.2727,49952.0
2020-02-07 13:25:00,42.77,42.78,42.65,42.7,80054.0,42.2727,42.2826,42.1541,42.2035,80054.0
2020-02-07 13:30:00,42.7,42.8,42.7,42.71,28353.0,42.2035,42.3023,42.2035,42.2134,28353.0
2020-02-07 13:35:00,42.72,42.79,42.7,42.72,34152.0,42.2233,42.2924,42.2035,42.2233,34152.0
2020-02-07 13:40:00,42.72,42.74,42.63,42.68,38134.0,42.2233,42.243,42.1343,42.1837,38134.0
2020-02-07 13:45:00,42.68,42.7,42.66,42.69,36291.0,42.1837,42.2035,42.164,42.1936,36291.0
2020-02-07 13:50:00,42.69,42.73,42.67,42.7,46348.0,42.1936,42.2331,42.1738,42.2035,46348.0
2020-02-07 13:55:00,42.71,42.75,42.69,42.7,28904.0,42.2134,42.2529,42.1936,42.2035,28904.0
2020-02-07 14:00:00,42.69,42.71,42.62,42.65,121493.0,42.1936,42.2134,42.1244,42.1541,121493.0
2020-02-07 14:05:00,42.65,42.69,42.62,42.62,39331.0,42.1541,42.1936,42.1244,42.1244,39331.0
2020-02-07 14:10:00,42.62,42.68,42.6,42.64,52733.0,42.1244,42.1837,42.1047,42.1442,52733.0
2020-02-07 14:15:00,42.66,42.7,42.63,42.68,29305.0,42.164,42.2035,42.1343,42.1837,29305.0
2020-02-07 14:20:00,42.69,42.69,42.56,42.59,53676.0,42.1936,42.1936,42.0651,42.0948,53676.0
2020-02-07 14:25:00,42.59,42.66,42.58,42.65,31389.0,42.0948,42.164,42.0849,42.1541,31389.0
2020-02-07 14:30:00,42.65,42.7,42.64,42.68,78008.0,42.1541,42.2035,42.1442,42.1837,78008.0
2020-02-07 14:35:00,42.67,42.68,42.51,42.51,64484.0,42.1738,42.1837,42.0157,42.0157,64484.0
2020-02-07 14:40:00,42.51,42.61,42.51,42.6,47930.0,42.0157,42.1145,42.0157,42.1047,47930.0
2020-02-07 14:45:00,42.6,42.6,42.57,42.59,48760.0,42.1047,42.1047,42.075,42.0948,48760.0
2020-02-07 14:50:00,42.59,42.6,42.51,42.54,54689.0,42.0948,42.1047,42.0157,42.0453,54689.0
2020-02-07 14:55:00,42.55,42.59,42.54,42.59,35978.0,42.0552,42.0948,42.0453,42.0948,35978.0
2020-02-07 15:00:00,42.59,42.62,42.57,42.59,66769.0,42.0948,42.1244,42.075,42.0948,66769.0
2020-02-07 15:05:00,42.6,42.61,42.4,42.42,228820.0,42.1047,42.1145,41.907,41.9267,228820.0
2020-02-07 15:10:00,42.43,42.47,42.41,42.45,75616.0,41.9366,41.9762,41.9169,41.9564,75616.0
2020-02-07 15:15:00,42.45,42.51,42.44,42.48,80324.0,41.9564,42.0157,41.9465,41.986,80324.0
2020-02-07 15:20:00,42.48,42.48,42.37,42.43,92978.0,41.986,41.986,41.8773,41.9366,92978.0
2020-02-07 15:25:00,42.41,42.44,42.39,42.41,112742.0,41.9169,41.9465,41.8971,41.9169,112742.0
2020-02-07 15:30:00,42.41,42.43,42.37,42.37,125529.0,41.9169,41.9366,41.8773,41.8773,125529.0
2020-02-07 15:35:00,42.38,42.38,42.25,42.26,243169.0,41.8872,41.8872,41.7587,41.7686,243169.0
2020-02-07 15:40:00,42.26,42.31,42.24,42.26,199366.0,41.7686,41.818,41.7488,41.7686,199366.0
2020-02-07 15:45:00,42.27,42.35,42.25,42.27,166870.0,41.7785,41.8576,41.7587,41.7785,166870.0
2020-02-07 15:50:00,42.27,42.32,42.15,42.19,348324.0,41.7785,41.8279,41.6599,41.6994,348324.0
2020-02-07 15:55:00,42.2,42.21,42.15,42.2,435267.0,41.7093,41.7192,41.6599,41.7093,435267.0
2020-02-10 09:30:00,42.08,42.15,41.83,41.98,254375.0,41.5907,41.6599,41.3436,41.4919,254375.0
2020-02-10 09:35:00,41.97,42.14,41.89,42.11,192999.0,41.482,41.65,41.4029,41.6203,192999.0
2020-02-10 09:40:00,42.11,42.11,41.91,41.93,193202.0,41.6203,41.6203,41.4227,41.4424,193202.0
2020-02-10 09:45:00,41.91,41.91,41.66,41.7,155835.0,41.4227,41.4227,41.1756,41.2151,155835.0
2020-02-10 09:50:00,41.7,41.89,41.68,41.88,140690.0,41.2151,41.4029,41.1953,41.393,140690.0
2020-02-10 09:55:00,41.89,42.05,41.86,42.05,52736.0,41.4029,41.561,41.3733,41.561,52736.0
2020-02-10 10:00:00,42.06,42.25,42.05,42.23,135452.0,41.5709,41.7587,41.561,41.739,135452.0
2020-02-10 10:05:00,42.23,42.33,42.22,42.32,96828.0,41.739,41.8378,41.7291,41.8279,96828.0
2020-02-10 10:10:00,42.31,42.4,42.25,42.28,79770.0,41.818,41.907,41.7587,41.7884,79770.0
2020-02-10 10:15:00,42.29,42.41,42.29,42.39,61841.0,41.7983,41.9169,41.7983,41.8971,61841.0
2020-02-10 10:20:00,42.38,42.4,42.31,42.32,84068.0,41.8872,41.907,41.818,41.8279,84068.0
2020-02-10 10:25:00,42.32,42.35,42.25,42.27,43954.0,41.8279,41.8576,41.7587,41.7785,43954.0
2020-02-10 10:30:00,42.26,42.29,42.21,42.23,30560.0,41.7686,41.7983,41.7192,41.739,30560.0
2020-02-10 10:35:00,42.23,42.24,42.12,42.16,29839.0,41.739,41.7488,41.6302,41.6698,29839.0
2020-02-10 10:40:00,42.16,42.17,42.05,42.09,55280.0,41.6698,41.6797,41.561,41.6006,55280.0
2020-02-10 10:45:00,42.09,42.16,42.08,42.14,122175.0,41.6006,41.6698,41.5907,41.65,122175.0
2020-02-10 10:50:00,42.13,42.14,42.05,42.05,56296.0,41.6401,41.65,41.561,41.561,56296.0
2020-02-10 10:55:00,42.05,42.07,41.93,41.95,46394.0,41.561,41.5808,41.4424,41.4622,46394.0
2020-02-10 11:00:00,41.95,42.0,41.93,41.99,24202.0,41.4622,41.5116,41.4424,41.5017,24202.0
2020-02-10 11:05:00,42.0,42.02,41.97,42.0,29599.0,41.5116,41.5314,41.482,41.5116,29599.0
2020-02-10 11:10:00,42.01,42.03,41.96,41.98,36634.0,41.5215,41.5413,41.4721,41.4919,36634.0
2020-02-10 11:15:00,41.98,42.06,41.97,42.0,29586.0,41.4919,41.5709,41.482,41.5116,29586.0
2020-02-10 11:20:00,41.99,42.0,41.89,41.92,42780.0,41.5017,41.5116,41.4029,41.4326,42780.0
2020-02-10 11:25:00,41.92,41.99,41.92,41.98,37019.0,41.4326,41.5017,41.4326,41.4919,37019.0
2020-02-10 11:30:00,41.97,41.97,41.87,41.92,30580.0,41.482,41.482,41.3831,41.4326,30580.0
2020-02-10 11:35:00,41.92,41.93,41.87,41.91,25106.0,41.4326,41.4424,41.3831,41.4227,25106.0
2020-02-10 11:40:00,41.91,41.93,41.88,41.89,21068.0,41.4227,41.4424,41.393,41.4029,21068.0
2020-02-10 11:45:00,41.89,42.08,41.88,42.01,60660.0,41.4029,41.5907,41.393,41.5215,60660.0
2020-02-10 11:50:00,42.01,42.02,41.89,41.9,26989.0,41.5215,41.5314,41.4029,41.4128,26989.0
2020-02-10 11:55:00,41.89,41.96,41.89,41.96,26859.0,41.4029,41.4721,41.4029,41.4721,26859.0
2020-02-10 12:00:00,41.96,41.96,41.87,41.88,26441.0,41.4721,41.4721,41.3831,41.393,26441.0
2020-02-10 12:05:00,41.88,41.89,41.85,41.85,25830.0,41.393,41.4029,41.3634,41.3634,25830.0
2020-02-10 12:10:00,41.86,41.87,41.83,41.84,20745.0,41.3733,41.3831,41.3436,41.3535,20745.0
2020-02-10 12:15:00,41.84,41.84,41.79,41.79,38003.0,41.3535,41.3535,41.3041,41.3041,38003.0
2020-02-10 12:20:00,41.8,41.8,41.75,41.76,40151.0,41.314,41.314,41.2645,41.2744,40151.0
2020-02-10 12:25:00,41.77,41.84,41.75,41.84,30654.0,41.2843,41.3535,41.2645,41.3535,30654.0
2020-02-10 12:30:00,41.84,41.9,41.84,41.85,18100.0,41.3535,41.4128,41.3535,41.3634,18100.0
2020-02-10 12:35:00,41.84,41.89,41.82,41.89,24517.0,41.3535,41.4029,41.3337,41.4029,24517.0
2020-02-10 12:40:00,41.89,41.92,41.86,41.89,27886.0,41.4029,41.4326,41.3733,41.4029,27886.0
2020-02-10 12:45:00,41.9,41.95,41.89,41.93,19629.0,41.4128,41.4622,41.4029,41.4424,19629.0
2020-02-10 12:50:00,41.92,41.92,41.84,41.84,13927.0,41.4326,41.4326,41.3535,41.3535,13927.0
2020-02-10 12:55:00,41.85,41.88,41.85,41.86,12817.0,41.3634,41.393,41.3634,41.3733,12817.0
2020-02-10 13:00:00,41.86,41.87,41.82,41.82,13730.0,41.3733,41.3831,41.3337,41.3337,13730.0
2020-02-10 13:05:00,41.83,41.84,41.8,41.83,19750.0,41.3436,41.3535,41.314,41.3436,19750.0
2020-02-10 13:10:00,41.84,41.87,41.83,41.84,19005.0,41.3535,41.3831,41.3436,41.3535,19005.0
2020-02-10 13:15:00,41.84,41.87,41.83,41.83,15385.0,41.3535,41.3831,41.3436,41.3436,15385.0
2020-02-10 13:20:00,41.84,41.86,41.81,41.83,27266.0,41.3535,41.3733,41.3238,41.3436,27266.0
2020-02-10 13:25:00,41.83,41.84,41.79,41.82,39088.0,41.3436,41.3535,41.3041,41.3337,39088.0
2020-02-10 13:30:00,41.82,41.84,41.81,41.83,29178.0,41.3337,41.3535,41.3238,41.3436,29178.0
2020-02-10 13:35:00,41.83,41.86,41.81,41.82,22827.0,41.3436,41.3733,41.3238,41.3337,22827.0
2020-02-10 13:40:00,41.82,41.83,41.77,41.8,28916.0,41.3337,41.3436,41.2843,41.314,28916.0
2020-02-10 13:45:00,41.8,41.81,41.75,41.76,38242.0,41.314,41.3238,41.2645,41.2744,38242.0
2020-02-10 13:50:00,41.77,41.79,41.75,41.77,45327.0,41.2843,41.3041,41.2645,41.2843,45327.0
2020-02-10 13:55:00,41.79,41.79,41.75,41.77,38583.0,41.3041,41.3041,41.2645,41.2843,38583.0
2020-02-10 14:00:00,41.77,41.79,41.75,41.77,18263.0,41.2843,41.3041,41.2645,41.2843,18263.0
2020-02-10 14:05:00,41.76,41.81,41.75,41.8,30173.0,41.2744,41.3238,41.2645,41.314,30173.0
2020-02-10 14:10:00,41.8,41.85,41.78,41.85,17101.0,41.314,41.3634,41.2942,41.3634,17101.0
2020-02-10 14:15:00,41.85,41.85,41.8,41.8,13649.0,41.3634,41.3634,41.314,41.314,13649.0
2020-02-10 14:20:00,41.8,41.88,41.79,41.84,39864.0,41.314,41.393,41.3041,41.3535,39864.0
2020-02-10 14:25:00,41.84,41.89,41.83,41.88,20033.0,41.3535,41.4029,41.3436,41.393,20033.0
2020-02-10 14:30:00,41.88,41.88,41.82,41.87,25553.0,41.393,41.393,41.3337,41.3831,25553.0
2020-02-10 14:35:00,41.87,41.87,41.79,41.82,24598.0,41.3831,41.3831,41.3041,41.3337,24598.0
2020-02-10 14:40:00,41.82,41.82,41.77,41.79,20844.0,41.3337,41.3337,41.2843,41.3041,20844.0
2020-02-10 14:45:00,41.8,41.82,41.78,41.8,23762.0,41.314,41.3337,41.2942,41.314,23762.0
2020-02-10 14:50:00,41.8,41.81,41.75,41.77,33595.0,41.314,41.3238,41.2645,41.2843,33595.0
2020-02-10 14:55:00,41.76,41.77,41.72,41.73,46966.0,41.2744,41.2843,41.2349,41.2448,46966.0
2020-02-10 15:00:00,41.72,41.74,41.71,41.72,40014.0,41.2349,41.2547,41.225,41.2349,40014.0
2020-02-10 15:05:00,41.73,41.79,41.72,41.77,41135.0,41.2448,41.3041,41.2349,41.2843,41135.0
2020-02-10 15:10:00,41.79,41.81,41.73,41.73,36745.0,41.3041,41.3238,41.2448,41.2448,36745.0
2020-02-10 15:15:00,41.73,41.76,41.72,41.76,35247.0,41.2448,41.2744,41.2349,41.2744,35247.0
2020-02-10 15:20:00,41.76,41.79,41.75,41.76,37400.0,41.2744,41.3041,41.2645,41.2744,37400.0
2020-02-10 15:25:00,41.77,41.85,41.76,41.82,48224.0,41.2843,41.3634,41.2744,41.3337,48224.0
2020-02-10 15:30:00,41.83,41.83,41.79,41.82,35452.0,41.3436,41.3436,41.3041,41.3337,35452.0
2020-02-10 15:35:00,41.82,41.83,41.78,41.79,60957.0,41.3337,41.3436,41.2942,41.3041,60957.0
2020-02-10 15:40:00,41.79,41.82,41.76,41.8,69715.0,41.3041,41.3337,41.2744,41.314,69715.0
2020-02-10 15:45:00,41.8,41.81,41.76,41.78,67203.0,41.314,41.3238,41.2744,41.2942,67203.0
2020-02-10 15:50:00,41.79,41.8,41.72,41.74,92743.0,41.3041,41.314,41.2349,41.2547,92743.0
2020-02-10 15:55:00,41.75,41.8,41.7,41.79,220485.0,41.2645,41.314,41.2151,41.3041,220485.0
2020-02-11 09:30:00,42.11,42.42,42.04,42.13,216128.0,41.6203,41.9267,41.5512,41.6401,216128.0
2020-02-11 09:35:00,42.14,42.22,42.07,42.21,116324.0,41.65,41.7291,41.5808,41.7192,116324.0
2020-02-11 09:40:00,42.21,42.5,42.2,42.5,107202.0,41.7192,42.0058,41.7093,42.0058,107202.0
2020-02-11 09:45:00,42.49,42.74,42.48,42.74,206050.0,41.9959,42.243,41.986,42.243,206050.0
2020-02-11 09:50:00,42.73,42.89,42.71,42.85,179146.0,42.2331,42.3913,42.2134,42.3517,179146.0
2020-02-11 09:55:00,42.86,43.03,42.86,42.94,139911.0,42.3616,42.5297,42.3616,42.4407,139911.0
2020-02-11 10:00:00,42.96,43.12,42.96,43.02,126322.0,42.4605,42.6186,42.4605,42.5198,126322.0
2020-02-11 10:05:00,43.02,43.04,42.9,43.03,93488.0,42.5198,42.5395,42.4012,42.5297,93488.0
2020-02-11 10:10:00,43.03,43.16,43.03,43.09,115694.0,42.5297,42.6581,42.5297,42.589,115694.0
2020-02-11 10:15:00,43.09,43.13,42.94,43.01,53840.0,42.589,42.6285,42.4407,42.5099,53840.0
2020-02-11 10:20:00,43.01,43.04,42.87,42.91,45698.0,42.5099,42.5395,42.3715,42.411,45698.0
2020-02-11 10:25:00,42.9,43.05,42.89,43.03,56284.0,42.4012,42.5494,42.3913,42.5297,56284.0
2020-02-11 10:30:00,43.03,43.08,43.02,43.04,69551.0,42.5297,42.5791,42.5198,42.5395,69551.0
2020-02-11 10:35:00,43.04,43.12,43.01,43.12,46093.0,42.5395,42.6186,42.5099,42.6186,46093.0
2020-02-11 10:40:00,43.12,43.21,43.11,43.18,83318.0,42.6186,42.7076,42.6087,42.6779,83318.0
2020-02-11 10:45:00,43.18,43.25,43.16,43.24,46322.0,42.6779,42.7471,42.6581,42.7372,46322.0
2020-02-11 10:50:00,43.24,43.25,43.18,43.2,36783.0,42.7372,42.7471,42.6779,42.6977,36783.0
2020-02-11 10:55:00,43.2,43.21,43.13,43.16,45556.0,42.6977,42.7076,42.6285,42.6581,45556.0
2020-02-11 11:00:00,43.16,43.26,43.15,43.21,74064.0,42.6581,42.757,42.6483,42.7076,74064.0
2020-02-11 11:05:00,43.22,43.26,43.13,43.13,70834.0,42.7174,42.757,42.6285,42.6285,70834.0
2020-02-11 11:10:00,43.13,43.22,43.1,43.18,117158.0,42.6285,42.7174,42.5988,42.6779,117158.0
2020-02-11 11:15:00,43.18,43.22,43.14,43.22,44354.0,42.6779,42.7174,42.6384,42.7174,44354.0
2020-02-11 11:20:00,43.22,43.22,43.16,43.18,54283.0,42.7174,42.7174,42.6581,42.6779,54283.0
2020-02-11 11:25:00,43.19,43.23,43.18,43.22,38082.0,42.6878,42.7273,42.6779,42.7174,38082.0
2020-02-11 11:30:00,43.22,43.23,43.1,43.12,64032.0,42.7174,42.7273,42.5988,42.6186,64032.0
2020-02-11 11:35:00,43.1,43.16,43.07,43.11,57863.0,42.5988,42.6581,42.5692,42.6087,57863.0
2020-02-11 11:40:00,43.12,43.2,43.07,43.19,69366.0,42.6186,42.6977,42.5692,42.6878,69366.0
2020-02-11 11:45:00,43.18,43.21,43.16,43.19,25466.0,42.6779,42.7076,42.6581,42.6878,25466.0
2020-02-11 11:50:00,43.19,43.29,43.17,43.22,45541.0,42.6878,42.7866,42.668,42.7174,45541.0
2020-02-11 11:55:00,43.22,43.26,43.17,43.19,30016.0,42.7174,42.757,42.668,42.6878,30016.0
2020-02-11 12:00:00,43.18,43.26,43.16,43.23,25054.0,42.6779,42.757,42.6581,42.7273,25054.0
2020-02-11 12:05:00,43.23,43.27,43.21,43.22,29334.0,42.7273,42.7669,42.7076,42.7174,29334.0
2020-02-11 12:10:00,43.23,43.23,43.17,43.18,35439.0,42.7273,42.7273,42.668,42.6779,35439.0
2020-02-11 12:15:00,43.17,43.26,43.16,43.25,25493.0,42.668,42.757,42.6581,42.7471,25493.0
2020-02-11 12:20:00,43.25,43.25,43.19,43.22,34623.0,42.7471,42.7471,42.6878,42.7174,34623.0
2020-02-11 12:25:00,43.22,43.23,43.17,43.17,27832.0,42.7174,42.7273,42.668,42.668,27832.0
2020-02-11 12:30:00,43.17,43.21,43.13,43.21,31854.0,42.668,42.7076,42.6285,42.7076,31854.0
2020-02-11 12:35:00,43.2,43.22,43.16,43.19,32039.0,42.6977,42.7174,42.6581,42.6878,32039.0
2020-02-11 12:40:00,43.2,43.2,43.15,43.16,26154.0,42.6977,42.6977,42.6483,42.6581,26154.0
2020-02-11 12:45:00,43.15,43.15,43.08,43.09,24388.0,42.6483,42.6483,42.5791,42.589,24388.0
2020-02-11 12:50:00,43.09,43.13,43.08,43.12,38917.0,42.589,42.6285,42.5791,42.6186,38917.0
2020-02-11 12:55:00,43.11,43.12,43.08,43.1,27263.0,42.6087,42.6186,42.5791,42.5988,27263.0
2020-02-11 13:00:00,43.1,43.14,43.09,43.13,31450.0,42.5988,42.6384,42.589,42.6285,31450.0
2020-02-11 13:05:00,43.13,43.14,43.09,43.13,23969.0,42.6285,42.6384,42.589,42.6285,23969.0
2020-02-11 13:10:00,43.13,43.13,43.1,43.12,20824.0,42.6285,42.6285,42.5988,42.6186,20824.0
2020-02-11 13:15:00,43.12,43.13,43.1,43.13,30855.0,42.6186,42.6285,42.5988,42.6285,30855.0
2020-02-11 13:20:00,43.13,43.13,43.08,43.1,50222.0,42.6285,42.6285,42.5791,42.5988,50222.0
2020-02-11 13:25:00,43.1,43.17,43.1,43.14,32519.0,42.5988,42.668,42.5988,42.6384,32519.0
2020-02-11 13:30:00,43.15,43.16,43.08,43.1,38193.0,42.6483,42.6581,42.5791,42.5988,38193.0
2020-02-11 13:35:00,43.1,43.12,43.04,43.04,37278.0,42.5988,42.6186,42.5395,42.5395,37278.0
2020-02-11 13:40:00,43.05,43.13,43.04,43.09,77444.0,42.5494,42.6285,42.5395,42.589,77444.0
2020-02-11 13:45:00,43.09,43.1,43.03,43.04,40129.0,42.589,42.5988,42.5297,42.5395,40129.0
2020-02-11 13:50:00,43.04,43.04,42.94,42.97,71281.0,42.5395,42.5395,42.4407,42.4703,71281.0
2020-02-11 13:55:00,42.97,42.98,42.94,42.96,33572.0,42.4703,42.4802,42.4407,42.4605,33572.0
2020-02-11 14:00:00,42.97,42.97,42.88,42.89,52857.0,42.4703,42.4703,42.3814,42.3913,52857.0
2020-02-11 14:05:00,42.9,42.91,42.86,42.88,88014.0,42.4012,42.411,42.3616,42.3814,88014.0
2020-02-11 14:10:00,42.87,42.91,42.84,42.9,104847.0,42.3715,42.411,42.3419,42.4012,104847.0
2020-02-11 14:15:00,42.9,42.91,42.86,42.91,25924.0,42.4012,42.411,42.3616,42.411,25924.0
2020-02-11 14:20:00,42.91,42.96,42.89,42.93,40453.0,42.411,42.4605,42.3913,42.4308,40453.0
2020-02-11 14:25:00,42.92,42.94,42.84,42.87,80976.0,42.4209,42.4407,42.3419,42.3715,80976.0
2020-02-11 14:30:00,42.87,42.92,42.86,42.9,43034.0,42.3715,42.4209,42.3616,42.4012,43034.0
2020-02-11 14:35:00,42.9,42.92,42.85,42.89,67532.0,42.4012,42.4209,42.3517,42.3913,67532.0
2020-02-11 14:40:00,42.89,42.98,42.89,42.98,17907.0,42.3913,42.4802,42.3913,42.4802,17907.0
2020-02-11 14:45:00,42.98,43.0,42.93,42.98,17982.0,42.4802,42.5,42.4308,42.4802,17982.0
2020-02-11 14:50:00,42.97,42.98,42.94,42.95,17515.0,42.4703,42.4802,42.4407,42.4506,17515.0
2020-02-11 14:55:00,42.95,42.96,42.92,42.95,32773.0,42.4506,42.4605,42.4209,42.4506,32773.0
2020-02-11 15:00:00,42.95,42.95,42.9,42.91,44481.0,42.4506,42.4506,42.4012,42.411,44481.0
2020-02-11 15:05:00,42.91,42.93,42.9,42.91,28135.0,42.411,42.4308,42.4012,42.411,28135.0
2020-02-11 15:10:00,42.92,42.93,42.89,42.91,35129.0,42.4209,42.4308,42.3913,42.411,35129.0
2020-02-11 15:15:00,42.91,42.93,42.87,42.9,58878.0,42.411,42.4308,42.3715,42.4012,58878.0
2020-02-11 15:20:00,42.9,42.9,42.84,42.86,36596.0,42.4012,42.4012,42.3419,42.3616,36596.0
2020-02-11 15:25:00,42.87,42.94,42.86,42.93,46411.0,42.3715,42.4407,42.3616,42.4308,46411.0
2020-02-11 15:30:00,42.93,42.94,42.87,42.88,55417.0,42.4308,42.4407,42.3715,42.3814,55417.0
2020-02-11 15:35:00,42.89,42.91,42.83,42.85,44060.0,42.3913,42.411,42.332,42.3517,44060.0
2020-02-11 15:40:00,42.85,42.91,42.84,42.87,60926.0,42.3517,42.411,42.3419,42.3715,60926.0
2020-02-11 15:45:00,42.86,42.89,42.83,42.84,90753.0,42.3616,42.3913,42.332,42.3419,90753.0
2020-02-11 15:50:00,42.84,42.95,42.84,42.94,115646.0,42.3419,42.4506,42.3419,42.4407,115646.0
2020-02-11 15:55:00,42.95,42.95,42.86,42.95,201194.0,42.4506,42.4506,42.3616,42.4506,201194.0
2020-02-12 09:30:00,43.25,43.91,43.08,43.68,631361.0,42.7471,43.3994,42.5791,43.1721,631361.0
2020-02-12 09:35:00,43.66,44.17,43.48,43.89,390178.0,43.1523,43.6564,42.9744,43.3797,390178.0
2020-02-12 09:40:00,43.89,44.3,43.72,44.18,205549.0,43.3797,43.7849,43.2116,43.6663,205549.0
2020-02-12 09:45:00,44.17,44.25,43.92,44.09,135256.0,43.6564,43.7355,43.4093,43.5773,135256.0
2020-02-12 09:50:00,44.08,44.15,43.51,43.77,275818.0,43.5674,43.6366,43.0041,43.261,275818.0
2020-02-12 09:55:00,43.77,44.19,43.74,44.15,225512.0,43.261,43.6762,43.2314,43.6366,225512.0
2020-02-12 10:00:00,44.14,44.22,44.04,44.05,121383.0,43.6267,43.7058,43.5279,43.5378,121383.0
2020-02-12 10:05:00,44.05,44.15,43.94,44.15,94671.0,43.5378,43.6366,43.4291,43.6366,94671.0
2020-02-12 10:10:00,44.13,44.22,44.05,44.2,93997.0,43.6169,43.7058,43.5378,43.686,93997.0
2020-02-12 10:15:00,44.19,44.21,44.01,44.09,126419.0,43.6762,43.6959,43.4983,43.5773,126419.0
2020-02-12 10:20:00,44.1,44.2,44.09,44.19,91717.0,43.5872,43.686,43.5773,43.6762,91717.0
2020-02-12 10:25:00,44.19,44.39,44.19,44.34,126387.0,43.6762,43.8738,43.6762,43.8244,126387.0
2020-02-12 10:30:00,44.35,44.44,44.2,44.26,151916.0,43.8343,43.9233,43.686,43.7453,151916.0
2020-02-12 10:35:00,44.26,44.31,44.11,44.17,79199.0,43.7453,43.7948,43.5971,43.6564,79199.0
2020-02-12 10:40:00,44.18,44.18,43.98,44.03,133751.0,43.6663,43.6663,43.4686,43.518,133751.0
2020-02-12 10:45:00,44.03,44.1,43.84,43.92,71410.0,43.518,43.5872,43.3302,43.4093,71410.0
2020-02-12 10:50:00,43.91,44.0,43.9,43.92,77197.0,43.3994,43.4884,43.3895,43.4093,77197.0
2020-02-12 10:55:00,43.91,43.97,43.81,43.82,53382.0,43.3994,43.4587,43.3006,43.3105,53382.0
2020-02-12 11:00:00,43.81,43.82,43.67,43.8,76915.0,43.3006,43.3105,43.1622,43.2907,76915.0
2020-02-12 11:05:00,43.79,43.9,43.77,43.89,71249.0,43.2808,43.3895,43.261,43.3797,71249.0
2020-02-12 11:10:00,43.89,43.97,43.85,43.9,69961.0,43.3797,43.4587,43.3401,43.3895,69961.0
2020-02-12 11:15:00,43.9,43.97,43.9,43.96,43413.0,43.3895,43.4587,43.3895,43.4488,43413.0
2020-02-12 11:20:00,43.96,43.99,43.9,43.94,58352.0,43.4488,43.4785,43.3895,43.4291,58352.0
2020-02-12 11:25:00,43.94,43.95,43.88,43.93,39781.0,43.4291,43.439,43.3698,43.4192,39781.0
2020-02-12 11:30:00,43.94,43.95,43.9,43.93,45250.0,43.4291,43.439,43.3895,43.4192,45250.0
2020-02-12 11:35:00,43.93,43.95,43.76,43.77,58188.0,43.4192,43.439,43.2512,43.261,58188.0
2020-02-12 11:40:00,43.77,43.79,43.7,43.71,33355.0,43.261,43.2808,43.1919,43.2017,33355.0
2020-02-12 11:45:00,43.71,43.71,43.65,43.66,49764.0,43.2017,43.2017,43.1424,43.1523,49764.0
2020-02-12 11:50:00,43.66,43.68,43.64,43.67,32375.0,43.1523,43.1721,43.1326,43.1622,32375.0
2020-02-12 11:55:00,43.68,43.69,43.63,43.69,29159.0,43.1721,43.182,43.1227,43.182,29159.0
2020-02-12 12:00:00,43.67,43.68,43.62,43.62,53910.0,43.1622,43.1721,43.1128,43.1128,53910.0
2020-02-12 12:05:00,43.63,43.65,43.61,43.64,31387.0,43.1227,43.1424,43.1029,43.1326,31387.0
2020-02-12 12:10:00,43.63,43.63,43.57,43.61,30471.0,43.1227,43.1227,43.0634,43.1029,30471.0
2020-02-12 12:15:00,43.6,43.78,43.6,43.76,97603.0,43.093,43.2709,43.093,43.2512,97603.0
2020-02-12 12:20:00,43.76,43.81,43.75,43.76,35424.0,43.2512,43.3006,43.2413,43.2512,35424.0
2020-02-12 12:25:00,43.76,43.86,43.73,43.85,25767.0,43.2512,43.35,43.2215,43.3401,25767.0
2020-02-12 12:30:00,43.86,43.91,43.83,43.89,57388.0,43.35,43.3994,43.3203,43.3797,57388.0
2020-02-12 12:35:00,43.89,43.94,43.88,43.93,45054.0,43.3797,43.4291,43.3698,43.4192,45054.0
2020-02-12 12:40:00,43.93,43.95,43.91,43.92,19804.0,43.4192,43.439,43.3994,43.4093,19804.0
2020-02-12 12:45:00,43.91,43.91,43.86,43.87,37433.0,43.3994,43.3994,43.35,43.3599,37433.0
2020-02-12 12:50:00,43.87,43.92,43.84,43.84,24425.0,43.3599,43.4093,43.3302,43.3302,24425.0
2020-02-12 12:55:00,43.84,43.86,43.77,43.77,24925.0,43.3302,43.35,43.261,43.261,24925.0
2020-02-12 13:00:00,43.76,43.82,43.76,43.81,20851.0,43.2512,43.3105,43.2512,43.3006,20851.0
2020-02-12 13:05:00,43.81,43.84,43.79,43.83,18696.0,43.3006,43.3302,43.2808,43.3203,18696.0
2020-02-12 13:10:00,43.83,43.84,43.8,43.84,21083.0,43.3203,43.3302,43.2907,43.3302,21083.0
2020-02-12 13:15:00,43.85,43.9,43.84,43.88,24057.0,43.3401,43.3895,43.3302,43.3698,24057.0
2020-02-12 13:20:00,43.88,43.91,43.87,43.88,21631.0,43.3698,43.3994,43.3599,43.3698,21631.0
2020-02-12 13:25:00,43.88,43.9,43.85,43.89,25656.0,43.3698,43.3895,43.3401,43.3797,25656.0
2020-02-12 13:30:00,43.89,43.93,43.86,43.91,27183.0,43.3797,43.4192,43.35,43.3994,27183.0
2020-02-12 13:35:00,43.91,43.94,43.89,43.91,21939.0,43.3994,43.4291,43.3797,43.3994,21939.0
2020-02-12 13:40:00,43.91,43.95,43.9,43.92,21067.0,43.3994,43.439,43.3895,43.4093,21067.0
2020-02-12 13:45:00,43.93,43.96,43.92,43.93,16959.0,43.4192,43.4488,43.4093,43.4192,16959.0
2020-02-12 13:50:00,43.92,43.96,43.92,43.94,17525.0,43.4093,43.4488,43.4093,43.4291,17525.0
2020-02-12 13:55:00,43.94,43.98,43.93,43.94,21703.0,43.4291,43.4686,43.4192,43.4291,21703.0
2020-02-12 14:00:00,43.94,43.98,43.93,43.96,17364.0,43.4291,43.4686,43.4192,43.4488,17364.0
2020-02-12 14:05:00,43.97,43.98,43.94,43.97,15228.0,43.4587,43.4686,43.4291,43.4587,15228.0
2020-02-12 14:10:00,43.97,43.99,43.93,43.93,13543.0,43.4587,43.4785,43.4192,43.4192,13543.0
2020-02-12 14:15:00,43.93,43.95,43.86,43.87,23284.0,43.4192,43.439,43.35,43.3599,23284.0
2020-02-12 14:20:00,43.87,43.94,43.86,43.93,27610.0,43.3599,43.4291,43.35,43.4192,27610.0
2020-02-12 14:25:00,43.94,43.95,43.85,43.86,17708.0,43.4291,43.439,43.3401,43.35,17708.0
2020-02-12 14:30:00,43.85,43.93,43.83,43.93,30587.0,43.3401,43.4192,43.3203,43.4192,30587.0
2020-02-12 14:35:00,43.93,43.95,43.91,43.92,19205.0,43.4192,43.439,43.3994,43.4093,19205.0
2020-02-12 14:40:00,43.92,43.95,43.91,43.94,21189.0,43.4093,43.439,43.3994,43.4291,21189.0
2020-02-12 14:45:00,43.94,43.97,43.93,43.94,25737.0,43.4291,43.4587,43.4192,43.4291,25737.0
2020-02-12 14:50:00,43.94,43.96,43.91,43.94,26739.0,43.4291,43.4488,43.3994,43.4291,26739.0
2020-02-12 14:55:00,43.94,43.94,43.9,43.92,27163.0,43.4291,43.4291,43.3895,43.4093,27163.0
2020-02-12 15:00:00,43.93,43.99,43.91,43.97,48057.0,43.4192,43.4785,43.3994,43.4587,48057.0
2020-02-12 15:05:00,43.97,43.99,43.92,43.93,29492.0,43.4587,43.4785,43.4093,43.4192,29492.0
2020-02-12 15:10:00,43.93,43.93,43.85,43.9,29428.0,43.4192,43.4192,43.3401,43.3895,29428.0
2020-02-12 15:15:00,43.9,44.0,43.89,43.98,78557.0,43.3895,43.4884,43.3797,43.4686,78557.0
2020-02-12 15:20:00,43.99,44.03,43.97,44.02,28292.0,43.4785,43.518,43.4587,43.5081,28292.0
2020-02-12 15:25:00,44.02,44.05,44.01,44.04,39415.0,43.5081,43.5378,43.4983,43.5279,39415.0
2020-02-12 15:30:00,44.05,44.13,44.04,44.08,73289.0,43.5378,43.6169,43.5279,43.5674,73289.0
2020-02-12 15:35:00,44.07,44.08,44.01,44.05,46360.0,43.5576,43.5674,43.4983,43.5378,46360.0
2020-02-12 15:40:00,44.05,44.12,44.05,44.11,75945.0,43.5378,43.607,43.5378,43.5971,75945.0
2020-02-12 15:45:00,44.11,44.13,44.08,44.1,62966.0,43.5971,43.6169,43.5674,43.5872,62966.0
2020-02-12 15:50:00,44.11,44.13,44.05,44.07,123529.0,43.5971,43.6169,43.5378,43.5576,123529.0
2020-02-12 15:55:00,44.06,44.09,44.01,44.06,220356.0,43.5477,43.5773,43.4983,43.5477,220356.0
2020-02-13 09:30:00,43.27,43.6,43.15,43.43,271583.0,42.7669,43.093,42.6483,42.925,271583.0
2020-02-13 09:35:00,43.4,43.55,43.16,43.18,133101.0,42.8953,43.0436,42.6581,42.6779,133101.0
2020-02-13 09:40:00,43.19,43.36,42.92,43.35,277433.0,42.6878,42.8558,42.4209,42.8459,277433.0
2020-02-13 09:45:00,43.34,43.48,43.24,43.44,146172.0,42.836,42.9744,42.7372,42.9349,146172.0
2020-02-13 09:50:00,43.46,43.58,43.31,43.51,143823.0,42.9547,43.0733,42.8064,43.0041,143823.0
2020-02-13 09:55:00,43.5,43.56,43.27,43.28,170628.0,42.9942,43.0535,42.7669,42.7767,170628.0
2020-02-13 10:00:00,43.28,43.32,43.02,43.03,75510.0,42.7767,42.8163,42.5198,42.5297,75510.0
2020-02-13 10:05:00,43.03,43.3,43.03,43.29,115214.0,42.5297,42.7965,42.5297,42.7866,115214.0
2020-02-13 10:10:00,43.28,43.43,43.24,43.41,100907.0,42.7767,42.925,42.7372,42.9052,100907.0
2020-02-13 10:15:00,43.4,43.47,43.26,43.35,74297.0,42.8953,42.9645,42.757,42.8459,74297.0
2020-02-13 10:20:00,43.36,43.36,43.25,43.29,54838.0,42.8558,42.8558,42.7471,42.7866,54838.0
2020-02-13 10:25:00,43.29,43.29,43.12,43.12,117269.0,42.7866,42.7866,42.6186,42.6186,117269.0
2020-02-13 10:30:00,43.13,43.13,43.04,43.07,149419.0,42.6285,42.6285,42.5395,42.5692,149419.0
2020-02-13 10:35:00,43.07,43.07,42.76,42.94,291043.0,42.5692,42.5692,42.2628,42.4407,291043.0
2020-02-13 10:40:00,42.94,42.99,42.92,42.97,31483.0,42.4407,42.4901,42.4209,42.4703,31483.0
2020-02-13 10:45:00,42.98,43.09,42.98,43.07,40730.0,42.4802,42.589,42.4802,42.5692,40730.0
2020-02-13 10:50:00,43.08,43.19,43.07,43.18,66392.0,42.5791,42.6878,42.5692,42.6779,66392.0
2020-02-13 10:55:00,43.18,43.2,43.14,43.16,28026.0,42.6779,42.6977,42.6384,42.6581,28026.0
2020-02-13 11:00:00,43.16,43.17,43.05,43.08,43831.0,42.6581,42.668,42.5494,42.5791,43831.0
2020-02-13 11:05:00,43.08,43.08,43.03,43.03,33566.0,42.5791,42.5791,42.5297,42.5297,33566.0
2020-02-13 11:10:00,43.03,43.1,43.03,43.08,27993.0,42.5297,42.5988,42.5297,42.5791,27993.0
2020-02-13 11:15:00,43.07,43.14,43.05,43.14,16155.0,42.5692,42.6384,42.5494,42.6384,16155.0
2020-02-13 11:20:00,43.14,43.19,43.1,43.18,14892.0,42.6384,42.6878,42.5988,42.6779,14892.0
2020-02-13 11:25:00,43.18,43.34,43.17,43.28,43633.0,42.6779,42.836,42.668,42.7767,43633.0
2020-02-13 11:30:00,43.29,43.37,43.27,43.35,110994.0,42.7866,42.8657,42.7669,42.8459,110994.0
2020-02-13 11:35:00,43.36,43.37,43.26,43.34,22265.0,42.8558,42.8657,42.757,42.836,22265.0
2020-02-13 11:40:00,43.35,43.35,43.31,43.33,25320.0,42.8459,42.8459,42.8064,42.8262,25320.0
2020-02-13 11:45:00,43.32,43.33,43.23,43.25,34239.0,42.8163,42.8262,42.7273,42.7471,34239.0
2020-02-13 11:50:00,43.24,43.28,43.24,43.24,24577.0,42.7372,42.7767,42.7372,42.7372,24577.0
2020-02-13 11:55:00,43.23,43.32,43.23,43.32,41665.0,42.7273,42.8163,42.7273,42.8163,41665.0
2020-02-13 12:00:00,43.32,43.41,43.3,43.4,46855.0,42.8163,42.9052,42.7965,42.8953,46855.0
2020-02-13 12:05:00,43.39,43.43,43.35,43.4,31785.0,42.8855,42.925,42.8459,42.8953,31785.0
2020-02-13 12:10:00,43.42,43.44,43.36,43.37,24364.0,42.9151,42.9349,42.8558,42.8657,24364.0
2020-02-13 12:15:00,43.37,43.4,43.36,43.37,19476.0,42.8657,42.8953,42.8558,42.8657,19476.0
2020-02-13 12:20:00,43.37,43.38,43.34,43.37,18088.0,42.8657,42.8756,42.836,42.8657,18088.0
2020-02-13 12:25:00,43.38,43.38,43.32,43.36,54238.0,42.8756,42.8756,42.8163,42.8558,54238.0
2020-02-13 12:30:00,43.36,43.48,43.35,43.47,92923.0,42.8558,42.9744,42.8459,42.9645,92923.0
2020-02-13 12:35:00,43.48,43.49,43.46,43.48,48632.0,42.9744,42.9843,42.9547,42.9744,48632.0
2020-02-13 12:40:00,43.48,43.49,43.42,43.44,41535.0,42.9744,42.9843,42.9151,42.9349,41535.0
2020-02-13 12:45:00,43.43,43.49,43.42,43.45,29592.0,42.925,42.9843,42.9151,42.9448,29592.0
2020-02-13 12:50:00,43.46,43.57,43.46,43.54,62970.0,42.9547,43.0634,42.9547,43.0337,62970.0
2020-02-13 12:55:00,43.53,43.53,43.41,43.42,29558.0,43.0238,43.0238,42.9052,42.9151,29558.0
2020-02-13 13:00:00,43.43,43.46,43.42,43.45,28593.0,42.925,42.9547,42.9151,42.9448,28593.0
2020-02-13 13:05:00,43.44,43.44,43.38,43.39,19315.0,42.9349,42.9349,42.8756,42.8855,19315.0
2020-02-13 13:10:00,43.39,43.45,43.35,43.4,30240.0,42.8855,42.9448,42.8459,42.8953,30240.0
2020-02-13 13:15:00,43.4,43.42,43.36,43.42,17298.0,42.8953,42.9151,42.8558,42.9151,17298.0
2020-02-13 13:20:00,43.42,43.5,43.41,43.5,23132.0,42.9151,42.9942,42.9052,42.9942,23132.0
2020-02-13 13:25:00,43.5,43.53,43.46,43.46,38477.0,42.9942,43.0238,42.9547,42.9547,38477.0
2020-02-13 13:30:00,43.46,43.46,43.41,43.41,24891.0,42.9547,42.9547,42.9052,42.9052,24891.0
2020-02-13 13:35:00,43.41,43.41,43.37,43.39,15273.0,42.9052,42.9052,42.8657,42.8855,15273.0
2020-02-13 13:40:00,43.39,43.4,43.34,43.34,28310.0,42.8855,42.8953,42.836,42.836,28310.0
2020-02-13 13:45:00,43.34,43.36,43.27,43.27,20844.0,42.836,42.8558,42.7669,42.7669,20844.0
2020-02-13 13:50:00,43.27,43.32,43.24,43.26,50198.0,42.7669,42.8163,42.7372,42.757,50198.0
2020-02-13 13:55:00,43.25,43.32,43.24,43.32,22396.0,42.7471,42.8163,42.7372,42.8163,22396.0
2020-02-13 14:00:00,43.3,43.37,43.3,43.33,26471.0,42.7965,42.8657,42.7965,42.8262,26471.0
2020-02-13 14:05:00,43.33,43.34,43.3,43.32,13447.0,42.8262,42.836,42.7965,42.8163,13447.0
2020-02-13 14:10:00,43.32,43.33,43.29,43.32,38287.0,42.8163,42.8262,42.7866,42.8163,38287.0
2020-02-13 14:15:00,43.32,43.35,43.31,43.34,20158.0,42.8163,42.8459,42.8064,42.836,20158.0
2020-02-13 14:20:00,43.33,43.34,43.31,43.32,17186.0,42.8262,42.836,42.8064,42.8163,17186.0
2020-02-13 14:25:00,43.32,43.33,43.26,43.27,21025.0,42.8163,42.8262,42.757,42.7669,21025.0
2020-02-13 14:30:00,43.28,43.3,43.27,43.28,18862.0,42.7767,42.7965,42.7669,42.7767,18862.0
2020-02-13 14:35:00,43.28,43.28,43.23,43.23,22050.0,42.7767,42.7767,42.7273,42.7273,22050.0
2020-02-13 14:40:00,43.23,43.24,43.18,43.21,25154.0,42.7273,42.7372,42.6779,42.7076,25154.0
2020-02-13 14:45:00,43.2,43.24,43.19,43.24,15903.0,42.6977,42.7372,42.6878,42.7372,15903.0
2020-02-13 14:50:00,43.24,43.28,43.23,43.28,29107.0,42.7372,42.7767,42.7273,42.7767,29107.0
2020-02-13 14:55:00,43.27,43.28,43.2,43.2,28760.0,42.7669,42.7767,42.6977,42.6977,28760.0
2020-02-13 15:00:00,43.21,43.23,43.07,43.08,50074.0,42.7076,42.7273,42.5692,42.5791,50074.0
2020-02-13 15:05:00,43.09,43.12,43.06,43.08,39390.0,42.589,42.6186,42.5593,42.5791,39390.0
2020-02-13 15:10:00,43.08,43.11,43.03,43.05,51010.0,42.5791,42.6087,42.5297,42.5494,51010.0
2020-02-13 15:15:00,43.05,43.06,43.01,43.05,82167.0,42.5494,42.5593,42.5099,42.5494,82167.0
2020-02-13 15:20:00,43.05,43.06,43.0,43.02,74539.0,42.5494,42.5593,42.5,42.5198,74539.0
2020-02-13 15:25:00,43.02,43.12,43.02,43.07,45337.0,42.5198,42.6186,42.5198,42.5692,45337.0
2020-02-13 15:30:00,43.06,43.12,43.05,43.12,53476.0,42.5593,42.6186,42.5494,42.6186,53476.0
2020-02-13 15:35:00,43.12,43.17,43.12,43.12,56783.0,42.6186,42.668,42.6186,42.6186,56783.0
2020-02-13 15:40:00,43.11,43.24,43.1,43.19,112831.0,42.6087,42.7372,42.5988,42.6878,112831.0
2020-02-13 15:45:00,43.19,43.23,43.15,43.17,142722.0,42.6878,42.7273,42.6483,42.668,142722.0
2020-02-13 15:50:00,43.17,43.27,43.16,43.25,115958.0,42.668,42.7669,42.6581,42.7471,115958.0
2020-02-13 15:55:00,43.25,43.25,43.15,43.21,186101.0,42.7471,42.7471,42.6483,42.7076,186101.0
2020-02-14 09:30:00,43.07,43.12,42.87,42.88,142216.0,42.5692,42.6186,42.3715,42.3814,142216.0
2020-02-14 09:35:00,42.88,42.91,42.78,42.84,57609.0,42.3814,42.411,42.2826,42.3419,57609.0
2020-02-14 09:40:00,42.84,42.93,42.76,42.89,92737.0,42.3419,42.4308,42.2628,42.3913,92737.0
2020-02-14 09:45:00,42.89,43.02,42.89,42.93,68711.0,42.3913,42.5198,42.3913,42.4308,68711.0
2020-02-14 09:50:00,42.94,42.97,42.86,42.91,30469.0,42.4407,42.4703,42.3616,42.411,30469.0
2020-02-14 09:55:00,42.9,42.93,42.85,42.9,55226.0,42.4012,42.4308,42.3517,42.4012,55226.0
2020-02-14 10:00:00,42.9,43.03,42.88,42.99,53204.0,42.4012,42.5297,42.3814,42.4901,53204.0
2020-02-14 10:05:00,42.98,43.0,42.89,42.9,78665.0,42.4802,42.5,42.3913,42.4012,78665.0
2020-02-14 10:10:00,42.9,42.9,42.8,42.87,31387.0,42.4012,42.4012,42.3023,42.3715,31387.0
2020-02-14 10:15:00,42.87,42.96,42.85,42.96,31334.0,42.3715,42.4605,42.3517,42.4605,31334.0
2020-02-14 10:20:00,42.96,43.01,42.92,43.0,64750.0,42.4605,42.5099,42.4209,42.5,64750.0
2020-02-14 10:25:00,42.99,43.05,42.98,43.0,39060.0,42.4901,42.5494,42.4802,42.5,39060.0
2020-02-14 10:30:00,42.99,43.01,42.87,42.87,42757.0,42.4901,42.5099,42.3715,42.3715,42757.0
2020-02-14 10:35:00,42.87,42.94,42.87,42.91,26093.0,42.3715,42.4407,42.3715,42.411,26093.0
2020-02-14 10:40:00,42.9,42.91,42.84,42.84,25188.0,42.4012,42.411,42.3419,42.3419,25188.0
2020-02-14 10:45:00,42.84,42.87,42.76,42.77,47697.0,42.3419,42.3715,42.2628,42.2727,47697.0
2020-02-14 10:50:00,42.78,42.81,42.72,42.75,156074.0,42.2826,42.3122,42.2233,42.2529,156074.0
2020-02-14 10:55:00,42.75,42.79,42.72,42.78,57018.0,42.2529,42.2924,42.2233,42.2826,57018.0
2020-02-14 11:00:00,42.77,42.82,42.73,42.74,54506.0,42.2727,42.3221,42.2331,42.243,54506.0
2020-02-14 11:05:00,42.74,42.77,42.7,42.72,38397.0,42.243,42.2727,42.2035,42.2233,38397.0
2020-02-14 11:10:00,42.73,42.83,42.72,42.83,27100.0,42.2331,42.332,42.2233,42.332,27100.0
2020-02-14 11:15:00,42.83,42.86,42.81,42.84,39194.0,42.332,42.3616,42.3122,42.3419,39194.0
2020-02-14 11:20:00,42.84,42.91,42.83,42.88,22386.0,42.3419,42.411,42.332,42.3814,22386.0
2020-02-14 11:25:00,42.89,42.93,42.85,42.91,27844.0,42.3913,42.4308,42.3517,42.411,27844.0
2020-02-14 11:30:00,42.91,43.02,42.91,42.91,110320.0,42.411,42.5198,42.411,42.411,110320.0
2020-02-14 11:35:00,42.91,42.98,42.91,42.92,19197.0,42.411,42.4802,42.411,42.4209,19197.0
2020-02-14 11:40:00,42.91,42.97,42.9,42.92,20708.0,42.411,42.4703,42.4012,42.4209,20708.0
2020-02-14 11:45:00,42.92,42.95,42.88,42.88,31997.0,42.4209,42.4506,42.3814,42.3814,31997.0
2020-02-14 11:50:00,42.89,42.94,42.87,42.93,23397.0,42.3913,42.4407,42.3715,42.4308,23397.0
2020-02-14 11:55:00,42.93,42.97,42.91,42.91,14650.0,42.4308,42.4703,42.411,42.411,14650.0
2020-02-14 12:00:00,42.91,42.91,42.82,42.83,18119.0,42.411,42.411,42.3221,42.332,18119.0
2020-02-14 12:05:00,42.82,42.86,42.8,42.83,14339.0,42.3221,42.3616,42.3023,42.332,14339.0
2020-02-14 12:10:00,42.84,42.86,42.8,42.8,16936.0,42.3419,42.3616,42.3023,42.3023,16936.0
2020-02-14 12:15:00,42.81,42.82,42.72,42.73,29460.0,42.3122,42.3221,42.2233,42.2331,29460.0
2020-02-14 12:20:00,42.74,42.79,42.74,42.78,22270.0,42.243,42.2924,42.243,42.2826,22270.0
2020-02-14 12:25:00,42.78,42.86,42.77,42.85,18208.0,42.2826,42.3616,42.2727,42.3517,18208.0
2020-02-14 12:30:00,42.86,42.88,42.85,42.85,12815.0,42.3616,42.3814,42.3517,42.3517,12815.0
2020-02-14 12:35:00,42.86,42.86,42.76,42.77,44630.0,42.3616,42.3616,42.2628,42.2727,44630.0
2020-02-14 12:40:00,42.77,42.78,42.69,42.7,38791.0,42.2727,42.2826,42.1936,42.2035,38791.0
2020-02-14 12:45:00,42.71,42.73,42.68,42.68,36649.0,42.2134,42.2331,42.1837,42.1837,36649.0
2020-02-14 12:50:00,42.69,42.71,42.67,42.67,15302.0,42.1936,42.2134,42.1738,42.1738,15302.0
2020-02-14 12:55:00,42.68,42.71,42.65,42.68,29695.0,42.1837,42.2134,42.1541,42.1837,29695.0
2020-02-14 13:00:00,42.69,42.69,42.62,42.64,34217.0,42.1936,42.1936,42.1244,42.1442,34217.0
2020-02-14 13:05:00,42.65,42.67,42.56,42.56,34113.0,42.1541,42.1738,42.0651,42.0651,34113.0
2020-02-14 13:10:00,42.57,42.62,42.56,42.62,16788.0,42.075,42.1244,42.0651,42.1244,16788.0
2020-02-14 13:15:00,42.61,42.66,42.61,42.62,25889.0,42.1145,42.164,42.1145,42.1244,25889.0
2020-02-14 13:20:00,42.62,42.63,42.59,42.61,15907.0,42.1244,42.1343,42.0948,42.1145,15907.0
2020-02-14 13:25:00,42.6,42.64,42.59,42.61,18256.0,42.1047,42.1442,42.0948,42.1145,18256.0
2020-02-14 13:30:00,42.61,42.63,42.59,42.6,33010.0,42.1145,42.1343,42.0948,42.1047,33010.0
2020-02-14 13:35:00,42.6,42.61,42.57,42.58,35575.0,42.1047,42.1145,42.075,42.0849,35575.0
2020-02-14 13:40:00,42.57,42.58,42.53,42.53,17916.0,42.075,42.0849,42.0355,42.0355,17916.0
2020-02-14 13:45:00,42.53,42.53,42.5,42.52,38754.0,42.0355,42.0355,42.0058,42.0256,38754.0
2020-02-14 13:50:00,42.51,42.54,42.5,42.52,17214.0,42.0157,42.0453,42.0058,42.0256,17214.0
2020-02-14 13:55:00,42.53,42.55,42.51,42.53,15294.0,42.0355,42.0552,42.0157,42.0355,15294.0
2020-02-14 14:00:00,42.53,42.57,42.51,42.53,21866.0,42.0355,42.075,42.0157,42.0355,21866.0
2020-02-14 14:05:00,42.53,42.59,42.52,42.59,32312.0,42.0355,42.0948,42.0256,42.0948,32312.0
2020-02-14 14:10:00,42.59,42.6,42.53,42.54,26972.0,42.0948,42.1047,42.0355,42.0453,26972.0
2020-02-14 14:15:00,42.54,42.56,42.52,42.55,22693.0,42.0453,42.0651,42.0256,42.0552,22693.0
2020-02-14 14:20:00,42.55,42.56,42.53,42.55,23014.0,42.0552,42.0651,42.0355,42.0552,23014.0
2020-02-14 14:25:00,42.55,42.6,42.54,42.59,14939.0,42.0552,42.1047,42.0453,42.0948,14939.0
2020-02-14 14:30:00,42.58,42.66,42.55,42.65,28644.0,42.0849,42.164,42.0552,42.1541,28644.0
2020-02-14 14:35:00,42.64,42.68,42.64,42.66,14430.0,42.1442,42.1837,42.1442,42.164,14430.0
2020-02-14 14:40:00,42.66,42.66,42.57,42.59,29485.0,42.164,42.164,42.075,42.0948,29485.0
2020-02-14 14:45:00,42.59,42.6,42.54,42.59,64972.0,42.0948,42.1047,42.0453,42.0948,64972.0
2020-02-14 14:50:00,42.58,42.61,42.57,42.59,18683.0,42.0849,42.1145,42.075,42.0948,18683.0
2020-02-14 14:55:00,42.59,42.66,42.59,42.66,19257.0,42.0948,42.164,42.0948,42.164,19257.0
2020-02-14 15:00:00,42.66,42.67,42.6,42.63,17772.0,42.164,42.1738,42.1047,42.1343,17772.0
2020-02-14 15:05:00,42.64,42.66,42.61,42.62,24295.0,42.1442,42.164,42.1145,42.1244,24295.0
2020-02-14 15:10:00,42.61,42.62,42.55,42.59,34429.0,42.1145,42.1244,42.0552,42.0948,34429.0
2020-02-14 15:15:00,42.59,42.61,42.58,42.6,13355.0,42.0948,42.1145,42.0849,42.1047,13355.0
2020-02-14 15:20:00,42.61,42.68,42.6,42.66,39743.0,42.1145,42.1837,42.1047,42.164,39743.0
2020-02-14 15:25:00,42.66,42.68,42.64,42.66,18346.0,42.164,42.1837,42.1442,42.164,18346.0
2020-02-14 15:30:00,42.65,42.69,42.64,42.66,21284.0,42.1541,42.1936,42.1442,42.164,21284.0
2020-02-14 15:35:00,42.66,42.72,42.66,42.71,23272.0,42.164,42.2233,42.164,42.2134,23272.0
2020-02-14 15:40:00,42.71,42.73,42.69,42.71,57505.0,42.2134,42.2331,42.1936,42.2134,57505.0
2020-02-14 15:45:00,42.71,42.75,42.7,42.72,50340.0,42.2134,42.2529,42.2035,42.2233,50340.0
2020-02-14 15:50:00,42.71,42.73,42.62,42.65,112404.0,42.2134,42.2331,42.1244,42.1541,112404.0
2020-02-14 15:55:00,42.64,42.66,42.6,42.6,203928.0,42.1442,42.164,42.1047,42.1047,203928.0
2020-02-18 09:30:00,42.6,42.87,42.53,42.74,265868.0,42.1047,42.3715,42.0355,42.243,265868.0
2020-02-18 09:35:00,42.78,42.89,42.65,42.68,145020.0,42.2826,42.3913,42.1541,42.1837,145020.0
2020-02-18 09:40:00,42.68,42.82,42.63,42.81,87978.0,42.1837,42.3221,42.1343,42.3122,87978.0
2020-02-18 09:45:00,42.8,42.9,42.79,42.85,81590.0,42.3023,42.4012,42.2924,42.3517,81590.0
2020-02-18 09:50:00,42.85,42.92,42.8,42.9,68460.0,42.3517,42.4209,42.3023,42.4012,68460.0
2020-02-18 09:55:00,42.9,42.93,42.74,42.79,108851.0,42.4012,42.4308,42.243,42.2924,108851.0
2020-02-18 10:00:00,42.77,42.83,42.75,42.79,128035.0,42.2727,42.332,42.2529,42.2924,128035.0
2020-02-18 10:05:00,42.79,42.85,42.74,42.8,86686.0,42.2924,42.3517,42.243,42.3023,86686.0
2020-02-18 10:10:00,42.8,42.82,42.76,42.78,43031.0,42.3023,42.3221,42.2628,42.2826,43031.0
2020-02-18 10:15:00,42.77,42.8,42.72,42.76,43763.0,42.2727,42.3023,42.2233,42.2628,43763.0
2020-02-18 10:20:00,42.77,42.8,42.71,42.77,93046.0,42.2727,42.3023,42.2134,42.2727,93046.0
2020-02-18 10:25:00,42.77,42.79,42.6,42.62,81542.0,42.2727,42.2924,42.1047,42.1244,81542.0
2020-02-18 10:30:00,42.62,42.89,42.61,42.88,75516.0,42.1244,42.3913,42.1145,42.3814,75516.0
2020-02-18 10:35:00,42.88,42.97,42.86,42.91,97674.0,42.3814,42.4703,42.3616,42.411,97674.0
2020-02-18 10:40:00,42.91,42.91,42.86,42.86,37796.0,42.411,42.411,42.3616,42.3616,37796.0
2020-02-18 10:45:00,42.86,42.9,42.81,42.82,52426.0,42.3616,42.4012,42.3122,42.3221,52426.0
2020-02-18 10:50:00,42.83,42.87,42.8,42.83,31697.0,42.332,42.3715,42.3023,42.332,31697.0
2020-02-18 10:55:00,42.82,42.87,42.81,42.84,37908.0,42.3221,42.3715,42.3122,42.3419,37908.0
2020-02-18 11:00:00,42.84,42.86,42.75,42.76,40203.0,42.3419,42.3616,42.2529,42.2628,40203.0
2020-02-18 11:05:00,42.76,42.76,42.66,42.7,64600.0,42.2628,42.2628,42.164,42.2035,64600.0
2020-02-18 11:10:00,42.7,42.71,42.62,42.63,48749.0,42.2035,42.2134,42.1244,42.1343,48749.0
2020-02-18 11:15:00,42.63,42.65,42.58,42.6,97448.0,42.1343,42.1541,42.0849,42.1047,97448.0
2020-02-18 11:20:00,42.6,42.66,42.59,42.66,73467.0,42.1047,42.164,42.0948,42.164,73467.0
2020-02-18 11:25:00,42.66,42.69,42.64,42.69,45962.0,42.164,42.1936,42.1442,42.1936,45962.0
2020-02-18 11:30:00,42.68,42.77,42.68,42.72,53463.0,42.1837,42.2727,42.1837,42.2233,53463.0
2020-02-18 11:35:00,42.72,42.75,42.66,42.68,31055.0,42.2233,42.2529,42.164,42.1837,31055.0
2020-02-18 11:40:00,42.66,42.71,42.66,42.68,54741.0,42.164,42.2134,42.164,42.1837,54741.0
2020-02-18 11:45:00,42.68,42.7,42.62,42.66,53238.0,42.1837,42.2035,42.1244,42.164,53238.0
2020-02-18 11:50:00,42.66,42.75,42.65,42.7,49064.0,42.164,42.2529,42.1541,42.2035,49064.0
2020-02-18 11:55:00,42.69,42.7,42.64,42.65,27905.0,42.1936,42.2035,42.1442,42.1541,27905.0
2020-02-18 12:00:00,42.65,42.68,42.56,42.68,66983.0,42.1541,42.1837,42.0651,42.1837,66983.0
2020-02-18 12:05:00,42.67,42.73,42.64,42.72,30590.0,42.1738,42.2331,42.1442,42.2233,30590.0
2020-02-18 12:10:00,42.72,42.75,42.68,42.7,34362.0,42.2233,42.2529,42.1837,42.2035,34362.0
2020-02-18 12:15:00,42.69,42.7,42.67,42.7,18160.0,42.1936,42.2035,42.1738,42.2035,18160.0
2020-02-18 12:20:00,42.7,42.7,42.63,42.68,160313.0,42.2035,42.2035,42.1343,42.1837,160313.0
2020-02-18 12:25:00,42.68,42.73,42.67,42.69,39689.0,42.1837,42.2331,42.1738,42.1936,39689.0
2020-02-18 12:30:00,42.69,42.72,42.67,42.7,59141.0,42.1936,42.2233,42.1738,42.2035,59141.0
2020-02-18 12:35:00,42.7,42.71,42.64,42.68,14145.0,42.2035,42.2134,42.1442,42.1837,14145.0
2020-02-18 12:40:00,42.67,42.72,42.67,42.71,17216.0,42.1738,42.2233,42.1738,42.2134,17216.0
2020-02-18 12:45:00,42.71,42.71,42.66,42.69,27980.0,42.2134,42.2134,42.164,42.1936,27980.0
2020-02-18 12:50:00,42.68,42.71,42.67,42.7,15232.0,42.1837,42.2134,42.1738,42.2035,15232.0
2020-02-18 12:55:00,42.7,42.7,42.65,42.66,17427.0,42.2035,42.2035,42.1541,42.164,17427.0
2020-02-18 13:00:00,42.65,42.76,42.64,42.73,48859.0,42.1541,42.2628,42.1442,42.2331,48859.0
2020-02-18 13:05:00,42.72,42.74,42.7,42.73,25748.0,42.2233,42.243,42.2035,42.2331,25748.0
2020-02-18 13:10:00,42.74,42.75,42.72,42.72,15787.0,42.243,42.2529,42.2233,42.2233,15787.0
2020-02-18 13:15:00,42.72,42.75,42.71,42.75,29685.0,42.2233,42.2529,42.2134,42.2529,29685.0
2020-02-18 13:20:00,42.75,42.76,42.72,42.75,18601.0,42.2529,42.2628,42.2233,42.2529,18601.0
2020-02-18 13:25:00,42.75,42.84,42.74,42.77,83440.0,42.2529,42.3419,42.243,42.2727,83440.0
2020-02-18 13:30:00,42.77,42.81,42.72,42.72,20843.0,42.2727,42.3122,42.2233,42.2233,20843.0
2020-02-18 13:35:00,42.72,42.76,42.71,42.76,26968.0,42.2233,42.2628,42.2134,42.2628,26968.0
2020-02-18 13:40:00,42.76,42.76,42.68,42.7,29813.0,42.2628,42.2628,42.1837,42.2035,29813.0
2020-02-18 13:45:00,42.69,42.73,42.67,42.7,20255.0,42.1936,42.2331,42.1738,42.2035,20255.0
2020-02-18 13:50:00,42.7,42.72,42.67,42.72,16032.0,42.2035,42.2233,42.1738,42.2233,16032.0
2020-02-18 13:55:00,42.71,42.73,42.69,42.73,27013.0,42.2134,42.2331,42.1936,42.2331,27013.0
2020-02-18 14:00:00,42.73,42.74,42.7,42.73,34763.0,42.2331,42.243,42.2035,42.2331,34763.0
2020-02-18 14:05:00,42.73,42.73,42.69,42.7,20323.0,42.2331,42.2331,42.1936,42.2035,20323.0
2020-02-18 14:10:00,42.7,42.78,42.68,42.78,36011.0,42.2035,42.2826,42.1837,42.2826,36011.0
2020-02-18 14:15:00,42.78,42.79,42.73,42.74,27847.0,42.2826,42.2924,42.2331,42.243,27847.0
2020-02-18 14:20:00,42.75,42.75,42.71,42.75,29872.0,42.2529,42.2529,42.2134,42.2529,29872.0
2020-02-18 14:25:00,42.74,42.78,42.72,42.78,56526.0,42.243,42.2826,42.2233,42.2826,56526.0
2020-02-18 14:30:00,42.79,42.83,42.77,42.82,32239.0,42.2924,42.332,42.2727,42.3221,32239.0
2020-02-18 14:35:00,42.83,42.87,42.8,42.85,48796.0,42.332,42.3715,42.3023,42.3517,48796.0
2020-02-18 14:40:00,42.84,42.84,42.79,42.8,34166.0,42.3419,42.3419,42.2924,42.3023,34166.0
2020-02-18 14:45:00,42.8,42.81,42.76,42.77,33557.0,42.3023,42.3122,42.2628,42.2727,33557.0
2020-02-18 14:50:00,42.79,42.79,42.75,42.77,34717.0,42.2924,42.2924,42.2529,42.2727,34717.0
2020-02-18 14:55:00,42.77,42.81,42.76,42.81,45776.0,42.2727,42.3122,42.2628,42.3122,45776.0
2020-02-18 15:00:00,42.82,42.84,42.78,42.8,27723.0,42.3221,42.3419,42.2826,42.3023,27723.0
2020-02-18 15:05:00,42.8,42.81,42.78,42.78,18144.0,42.3023,42.3122,42.2826,42.2826,18144.0
2020-02-18 15:10:00,42.79,42.83,42.79,42.82,34884.0,42.2924,42.332,42.2924,42.3221,34884.0
2020-02-18 15:15:00,42.82,42.82,42.74,42.77,50875.0,42.3221,42.3221,42.243,42.2727,50875.0
2020-02-18 15:20:00,42.77,42.78,42.73,42.76,30107.0,42.2727,42.2826,42.2331,42.2628,30107.0
2020-02-18 15:25:00,42.76,42.77,42.71,42.75,44323.0,42.2628,42.2727,42.2134,42.2529,44323.0
2020-02-18 15:30:00,42.75,42.75,42.69,42.71,56063.0,42.2529,42.2529,42.1936,42.2134,56063.0
2020-02-18 15:35:00,42.71,42.74,42.68,42.73,65397.0,42.2134,42.243,42.1837,42.2331,65397.0
2020-02-18 15:40:00,42.73,42.73,42.68,42.71,65983.0,42.2331,42.2331,42.1837,42.2134,65983.0
2020-02-18 15:45:00,42.71,42.85,42.71,42.79,173022.0,42.2134,42.3517,42.2134,42.2924,173022.0
2020-02-18 15:50:00,42.79,42.83,42.78,42.82,105631.0,42.2924,42.332,42.2826,42.3221,105631.0
2020-02-18 15:55:00,42.82,42.92,42.8,42.92,308586.0,42.3221,42.4209,42.3023,42.4209,308586.0
2020-02-19 09:30:00,42.56,42.74,42.53,42.71,215712.0,42.0651,42.243,42.0355,42.2134,215712.0
2020-02-19 09:35:00,42.7,42.91,42.66,42.8,67785.0,42.2035,42.411,42.164,42.3023,67785.0
2020-02-19 09:40:00,42.8,42.94,42.76,42.9,39075.0,42.3023,42.4407,42.2628,42.4012,39075.0
2020-02-19 09:45:00,42.91,43.07,42.87,43.07,52059.0,42.411,42.5692,42.3715,42.5692,52059.0
2020-02-19 09:50:00,43.07,43.12,42.99,43.09,95263.0,42.5692,42.6186,42.4901,42.589,95263.0
2020-02-19 09:55:00,43.08,43.15,43.0,43.05,49263.0,42.5791,42.6483,42.5,42.5494,49263.0
2020-02-19 10:00:00,43.05,43.12,43.04,43.09,59867.0,42.5494,42.6186,42.5395,42.589,59867.0
2020-02-19 10:05:00,43.08,43.09,42.83,42.85,107265.0,42.5791,42.589,42.332,42.3517,107265.0
2020-02-19 10:10:00,42.86,42.91,42.66,42.72,66288.0,42.3616,42.411,42.164,42.2233,66288.0
2020-02-19 10:15:00,42.7,42.77,42.69,42.73,46543.0,42.2035,42.2727,42.1936,42.2331,46543.0
2020-02-19 10:20:00,42.74,42.75,42.69,42.75,30993.0,42.243,42.2529,42.1936,42.2529,30993.0
2020-02-19 10:25:00,42.75,42.79,42.71,42.77,31599.0,42.2529,42.2924,42.2134,42.2727,31599.0
2020-02-19 10:30:00,42.77,42.85,42.75,42.81,19713.0,42.2727,42.3517,42.2529,42.3122,19713.0
2020-02-19 10:35:00,42.81,42.85,42.78,42.82,22127.0,42.3122,42.3517,42.2826,42.3221,22127.0
2020-02-19 10:40:00,42.83,42.85,42.8,42.82,14476.0,42.332,42.3517,42.3023,42.3221,14476.0
2020-02-19 10:45:00,42.82,42.94,42.8,42.93,34338.0,42.3221,42.4407,42.3023,42.4308,34338.0
2020-02-19 10:50:00,42.93,42.93,42.88,42.89,24007.0,42.4308,42.4308,42.3814,42.3913,24007.0
2020-02-19 10:55:00,42.89,42.93,42.89,42.91,25095.0,42.3913,42.4308,42.3913,42.411,25095.0
2020-02-19 11:00:00,42.92,42.97,42.91,42.95,22761.0,42.4209,42.4703,42.411,42.4506,22761.0
2020-02-19 11:05:00,42.95,42.98,42.93,42.96,14537.0,42.4506,42.4802,42.4308,42.4605,14537.0
2020-02-19 11:10:00,42.96,42.98,42.95,42.97,14587.0,42.4605,42.4802,42.4506,42.4703,14587.0
2020-02-19 11:15:00,42.97,43.03,42.96,43.02,36756.0,42.4703,42.5297,42.4605,42.5198,36756.0
2020-02-19 11:20:00,43.02,43.07,43.01,43.07,36620.0,42.5198,42.5692,42.5099,42.5692,36620.0
2020-02-19 11:25:00,43.07,43.07,43.03,43.03,22339.0,42.5692,42.5692,42.5297,42.5297,22339.0
2020-02-19 11:30:00,43.04,43.11,43.01,43.09,41655.0,42.5395,42.6087,42.5099,42.589,41655.0
2020-02-19 11:35:00,43.09,43.24,43.09,43.2,57546.0,42.589,42.7372,42.589,42.6977,57546.0
2020-02-19 11:40:00,43.2,43.2,43.08,43.1,42888.0,42.6977,42.6977,42.5791,42.5988,42888.0
2020-02-19 11:45:00,43.11,43.16,43.11,43.14,21421.0,42.6087,42.6581,42.6087,42.6384,21421.0
2020-02-19 11:50:00,43.13,43.16,43.11,43.13,17196.0,42.6285,42.6581,42.6087,42.6285,17196.0
2020-02-19 11:55:00,43.12,43.19,43.12,43.16,28878.0,42.6186,42.6878,42.6186,42.6581,28878.0
2020-02-19 12:00:00,43.17,43.19,43.15,43.19,22474.0,42.668,42.6878,42.6483,42.6878,22474.0
2020-02-19 12:05:00,43.19,43.22,43.18,43.21,41639.0,42.6878,42.7174,42.6779,42.7076,41639.0
2020-02-19 12:10:00,43.21,43.25,43.2,43.23,26408.0,42.7076,42.7471,42.6977,42.7273,26408.0
2020-02-19 12:15:00,43.23,43.32,43.22,43.3,40602.0,42.7273,42.8163,42.7174,42.7965,40602.0
2020-02-19 12:20:00,43.31,43.34,43.29,43.3,68276.0,42.8064,42.836,42.7866,42.7965,68276.0
2020-02-19 12:25:00,43.3,43.32,43.29,43.31,61499.0,42.7965,42.8163,42.7866,42.8064,61499.0
2020-02-19 12:30:00,43.32,43.33,43.27,43.32,34306.0,42.8163,42.8262,42.7669,42.8163,34306.0
2020-02-19 12:35:00,43.32,43.32,43.29,43.31,44545.0,42.8163,42.8163,42.7866,42.8064,44545.0
2020-02-19 12:40:00,43.3,43.31,43.25,43.27,27563.0,42.7965,42.8064,42.7471,42.7669,27563.0
2020-02-19 12:45:00,43.26,43.32,43.25,43.26,31670.0,42.757,42.8163,42.7471,42.757,31670.0
2020-02-19 12:50:00,43.26,43.27,43.25,43.26,17379.0,42.757,42.7669,42.7471,42.757,17379.0
2020-02-19 12:55:00,43.26,43.3,43.25,43.3,22921.0,42.757,42.7965,42.7471,42.7965,22921.0
2020-02-19 13:00:00,43.3,43.34,43.25,43.26,25543.0,42.7965,42.836,42.7471,42.757,25543.0
2020-02-19 13:05:00,43.25,43.27,43.25,43.26,13806.0,42.7471,42.7669,42.7471,42.757,13806.0
2020-02-19 13:10:00,43.26,43.26,43.22,43.23,29445.0,42.757,42.757,42.7174,42.7273,29445.0
2020-02-19 13:15:00,43.23,43.24,43.22,43.23,13640.0,42.7273,42.7372,42.7174,42.7273,13640.0
2020-02-19 13:20:00,43.23,43.24,43.21,43.21,6904.0,42.7273,42.7372,42.7076,42.7076,6904.0
2020-02-19 13:25:00,43.21,43.25,43.21,43.23,15218.0,42.7076,42.7471,42.7076,42.7273,15218.0
2020-02-19 13:30:00,43.23,43.24,43.21,43.22,14816.0,42.7273,42.7372,42.7076,42.7174,14816.0
2020-02-19 13:35:00,43.22,43.24,43.2,43.23,16007.0,42.7174,42.7372,42.6977,42.7273,16007.0
2020-02-19 13:40:00,43.23,43.27,43.22,43.26,25549.0,42.7273,42.7669,42.7174,42.757,25549.0
2020-02-19 13:45:00,43.26,43.27,43.23,43.25,20223.0,42.757,42.7669,42.7273,42.7471,20223.0
2020-02-19 13:50:00,43.25,43.25,43.19,43.22,55576.0,42.7471,42.7471,42.6878,42.7174,55576.0
2020-02-19 13:55:00,43.22,43.24,43.2,43.23,28842.0,42.7174,42.7372,42.6977,42.7273,28842.0
2020-02-19 14:00:00,43.23,43.23,43.19,43.22,15980.0,42.7273,42.7273,42.6878,42.7174,15980.0
2020-02-19 14:05:00,43.22,43.27,43.2,43.26,15858.0,42.7174,42.7669,42.6977,42.757,15858.0
2020-02-19 14:10:00,43.27,43.27,43.24,43.26,20948.0,42.7669,42.7669,42.7372,42.757,20948.0
2020-02-19 14:15:00,43.27,43.27,43.24,43.24,18468.0,42.7669,42.7669,42.7372,42.7372,18468.0
2020-02-19 14:20:00,43.25,43.25,43.22,43.23,19270.0,42.7471,42.7471,42.7174,42.7273,19270.0
2020-02-19 14:25:00,43.23,43.27,43.23,43.26,33522.0,42.7273,42.7669,42.7273,42.757,33522.0
2020-02-19 14:30:00,43.26,43.28,43.22,43.25,76608.0,42.757,42.7767,42.7174,42.7471,76608.0
2020-02-19 14:35:00,43.25,43.36,43.24,43.35,47023.0,42.7471,42.8558,42.7372,42.8459,47023.0
2020-02-19 14:40:00,43.36,43.37,43.33,43.34,47785.0,42.8558,42.8657,42.8262,42.836,47785.0
2020-02-19 14:45:00,43.35,43.38,43.34,43.35,28333.0,42.8459,42.8756,42.836,42.8459,28333.0
2020-02-19 14:50:00,43.35,43.37,43.3,43.34,31164.0,42.8459,42.8657,42.7965,42.836,31164.0
2020-02-19 14:55:00,43.34,43.42,43.33,43.37,70098.0,42.836,42.9151,42.8262,42.8657,70098.0
2020-02-19 15:00:00,43.36,43.38,43.33,43.35,25579.0,42.8558,42.8756,42.8262,42.8459,25579.0
2020-02-19 15:05:00,43.34,43.35,43.29,43.32,49420.0,42.836,42.8459,42.7866,42.8163,49420.0
2020-02-19 15:10:00,43.32,43.32,43.27,43.29,33138.0,42.8163,42.8163,42.7669,42.7866,33138.0
2020-02-19 15:15:00,43.29,43.31,43.26,43.3,33935.0,42.7866,42.8064,42.757,42.7965,33935.0
2020-02-19 15:20:00,43.3,43.32,43.29,43.3,54471.0,42.7965,42.8163,42.7866,42.7965,54471.0
2020-02-19 15:25:00,43.3,43.35,43.29,43.34,60266.0,42.7965,42.8459,42.7866,42.836,60266.0
2020-02-19 15:30:00,43.34,43.4,43.31,43.38,79379.0,42.836,42.8953,42.8064,42.8756,79379.0
2020-02-19 15:35:00,43.38,43.39,43.33,43.34,61285.0,42.8756,42.8855,42.8262,42.836,61285.0
2020-02-19 15:40:00,43.34,43.39,43.34,43.37,52598.0,42.836,42.8855,42.836,42.8657,52598.0
2020-02-19 15:45:00,43.37,43.39,43.35,43.36,78384.0,42.8657,42.8855,42.8459,42.8558,78384.0
2020-02-19 15:50:00,43.36,43.41,43.34,43.41,145121.0,42.8558,42.9052,42.836,42.9052,145121.0
2020-02-19 15:55:00,43.42,43.44,43.33,43.33,253629.0,42.9151,42.9349,42.8262,42.8262,253629.0
2020-02-20 09:30:00,42.62,42.63,42.32,42.44,299592.0,42.62,42.63,42.32,42.44,299592.0
2020-02-20 09:35:00,42.45,42.68,42.42,42.68,112228.0,42.45,42.68,42.42,42.68,112228.0
2020-02-20 09:40:00,42.68,42.69,42.34,42.34,78769.0,42.68,42.69,42.34,42.34,78769.0
2020-02-20 09:45:00,42.33,42.61,42.31,42.59,90794.0,42.33,42.61,42.31,42.59,90794.0
2020-02-20 09:50:00,42.58,42.64,42.56,42.59,52612.0,42.58,42.64,42.56,42.59,52612.0
2020-02-20 09:55:00,42.6,42.6,42.42,42.48,46585.0,42.6,42.6,42.42,42.48,46585.0
2020-02-20 10:00:00,42.48,42.52,42.44,42.45,49086.0,42.48,42.52,42.44,42.45,49086.0
2020-02-20 10:05:00,42.46,42.67,42.45,42.58,69962.0,42.46,42.67,42.45,42.58,69962.0
2020-02-20 10:10:00,42.58,42.7,42.55,42.67,36419.0,42.58,42.7,42.55,42.67,36419.0
2020-02-20 10:15:00,42.67,42.81,42.65,42.81,79956.0,42.67,42.81,42.65,42.81,79956.0
2020-02-20 10:20:00,42.8,42.81,42.68,42.7,65399.0,42.8,42.81,42.68,42.7,65399.0
2020-02-20 10:25:00,42.7,42.76,42.66,42.68,45824.0,42.7,42.76,42.66,42.68,45824.0
2020-02-20 10:30:00,42.68,42.71,42.61,42.62,38388.0,42.68,42.71,42.61,42.62,38388.0
2020-02-20 10:35:00,42.63,42.67,42.58,42.67,37789.0,42.63,42.67,42.58,42.67,37789.0
2020-02-20 10:40:00,42.66,42.68,42.6,42.61,26020.0,42.66,42.68,42.6,42.61,26020.0
2020-02-20 10:45:00,42.61,42.61,42.48,42.53,93676.0,42.61,42.61,42.48,42.53,93676.0
2020-02-20 10:50:00,42.53,42.6,42.52,42.6,22089.0,42.53,42.6,42.52,42.6,22089.0
2020-02-20 10:55:00,42.59,42.65,42.58,42.62,28401.0,42.59,42.65,42.58,42.62,28401.0
2020-02-20 11:00:00,42.62,42.67,42.58,42.61,61370.0,42.62,42.67,42.58,42.61,61370.0
2020-02-20 11:05:00,42.61,42.66,42.59,42.6,39206.0,42.61,42.66,42.59,42.6,39206.0
2020-02-20 11:10:00,42.6,42.62,42.53,42.54,30708.0,42.6,42.62,42.53,42.54,30708.0
2020-02-20 11:15:00,42.54,42.54,42.41,42.44,74974.0,42.54,42.54,42.41,42.44,74974.0
2020-02-20 11:20:00,42.43,42.47,42.41,42.46,45225.0,42.43,42.47,42.41,42.46,45225.0
2020-02-20 11:25:00,42.46,42.47,42.36,42.42,71405.0,42.46,42.47,42.36,42.42,71405.0
2020-02-20 11:30:00,42.43,42.47,42.19,42.31,123046.0,42.43,42.47,42.19,42.31,123046.0
2020-02-20 11:35:00,42.31,42.43,42.24,42.37,63809.0,42.31,42.43,42.24,42.37,63809.0
2020-02-20 11:40:00,42.37,42.42,42.3,42.34,47668.0,42.37,42.42,42.3,42.34,47668.0
2020-02-20 11:45:00,42.34,42.35,42.19,42.26,90789.0,42.34,42.35,42.19,42.26,90789.0
2020-02-20 11:50:00,42.26,42.52,42.24,42.5,158846.0,42.26,42.52,42.24,42.5,158846.0
2020-02-20 11:55:00,42.5,42.55,42.45,42.5,54960.0,42.5,42.55,42.45,42.5,54960.0
2020-02-20 12:00:00,42.5,42.5,42.38,42.41,39214.0,42.5,42.5,42.38,42.41,39214.0
2020-02-20 12:05:00,42.4,42.47,42.39,42.41,40751.0,42.4,42.47,42.39,42.41,40751.0
2020-02-20 12:10:00,42.4,42.56,42.38,42.55,61672.0,42.4,42.56,42.38,42.55,61672.0
2020-02-20 12:15:00,42.55,42.57,42.47,42.56,58136.0,42.55,42.57,42.47,42.56,58136.0
2020-02-20 12:20:00,42.56,42.59,42.51,42.52,49673.0,42.56,42.59,42.51,42.52,49673.0
2020-02-20 12:25:00,42.51,42.58,42.51,42.58,21672.0,42.51,42.58,42.51,42.58,21672.0
2020-02-20 12:30:00,42.58,42.72,42.57,42.72,74947.0,42.58,42.72,42.57,42.72,74947.0
2020-02-20 12:35:00,42.71,42.74,42.67,42.73,53446.0,42.71,42.74,42.67,42.73,53446.0
2020-02-20 12:40:00,42.73,42.76,42.69,42.7,24484.0,42.73,42.76,42.69,42.7,24484.0
2020-02-20 12:45:00,42.7,42.76,42.68,42.68,33063.0,42.7,42.76,42.68,42.68,33063.0
2020-02-20 12:50:00,42.69,42.72,42.68,42.7,37478.0,42.69,42.72,42.68,42.7,37478.0
2020-02-20 12:55:00,42.7,42.72,42.68,42.72,14047.0,42.7,42.72,42.68,42.72,14047.0
2020-02-20 13:00:00,42.72,42.75,42.66,42.67,22175.0,42.72,42.75,42.66,42.67,22175.0
2020-02-20 13:05:00,42.68,42.75,42.67,42.72,19449.0,42.68,42.75,42.67,42.72,19449.0
2020-02-20 13:10:00,42.73,42.86,42.73,42.78,34945.0,42.73,42.86,42.73,42.78,34945.0
2020-02-20 13:15:00,42.79,42.79,42.72,42.77,14548.0,42.79,42.79,42.72,42.77,14548.0
2020-02-20 13:20:00,42.77,42.8,42.76,42.79,19560.0,42.77,42.8,42.76,42.79,19560.0
2020-02-20 13:25:00,42.79,42.81,42.75,42.76,18211.0,42.79,42.81,42.75,42.76,18211.0
2020-02-20 13:30:00,42.76,42.77,42.72,42.77,15236.0,42.76,42.77,42.72,42.77,15236.0
2020-02-20 13:35:00,42.77,42.77,42.68,42.7,17534.0,42.77,42.77,42.68,42.7,17534.0
2020-02-20 13:40:00,42.7,42.7,42.61,42.63,21423.0,42.7,42.7,42.61,42.63,21423.0
2020-02-20 13:45:00,42.64,42.69,42.62,42.65,10074.0,42.64,42.69,42.62,42.65,10074.0
2020-02-20 13:50:00,42.64,42.66,42.62,42.63,19567.0,42.64,42.66,42.62,42.63,19567.0
2020-02-20 13:55:00,42.63,42.63,42.59,42.61,19711.0,42.63,42.63,42.59,42.61,19711.0
2020-02-20 14:00:00,42.61,42.66,42.61,42.64,13643.0,42.61,42.66,42.61,42.64,13643.0
2020-02-20 14:05:00,42.63,42.69,42.61,42.63,22622.0,42.63,42.69,42.61,42.63,22622.0
2020-02-20 14:10:00,42.64,42.7,42.63,42.66,18047.0,42.64,42.7,42.63,42.66,18047.0
2020-02-20 14:15:00,42.68,42.68,42.63,42.64,17333.0,42.68,42.68,42.63,42.64,17333.0
2020-02-20 14:20:00,42.64,42.65,42.58,42.62,15785.0,42.64,42.65,42.58,42.62,15785.0
2020-02-20 14:25:00,42.62,42.62,42.55,42.56,23584.0,42.62,42.62,42.55,42.56,23584.0
2020-02-20 14:30:00,42.57,42.67,42.55,42.64,18018.0,42.57,42.67,42.55,42.64,18018.0
2020-02-20 14:35:00,42.64,42.66,42.63,42.64,10909.0,42.64,42.66,42.63,42.64,10909.0
2020-02-20 14:40:00,42.64,42.64,42.58,42.59,25213.0,42.64,42.64,42.58,42.59,25213.0
2020-02-20 14:45:00,42.59,42.61,42.58,42.59,13640.0,42.59,42.61,42.58,42.59,13640.0
2020-02-20 14:50:00,42.59,42.59,42.46,42.49,43555.0,42.59,42.59,42.46,42.49,43555.0
2020-02-20 14:55:00,42.5,42.55,42.49,42.5,13261.0,42.5,42.55,42.49,42.5,13261.0
2020-02-20 15:00:00,42.5,42.54,42.49,42.52,21175.0,42.5,42.54,42.49,42.52,21175.0
2020-02-20 15:05:00,42.52,42.55,42.51,42.55,30329.0,42.52,42.55,42.51,42.55,30329.0
2020-02-20 15:10:00,42.55,42.55,42.42,42.44,32372.0,42.55,42.55,42.42,42.44,32372.0
2020-02-20 15:15:00,42.45,42.51,42.41,42.48,26163.0,42.45,42.51,42.41,42.48,26163.0
2020-02-20 15:20:00,42.48,42.51,42.46,42.49,33849.0,42.48,42.51,42.46,42.49,33849.0
2020-02-20 15:25:00,42.49,42.53,42.48,42.5,43057.0,42.49,42.53,42.48,42.5,43057.0
2020-02-20 15:30:00,42.5,42.52,42.43,42.43,87347.0,42.5,42.52,42.43,42.43,87347.0
2020-02-20 15:35:00,42.43,42.44,42.37,42.4,95346.0,42.43,42.44,42.37,42.4,95346.0
2020-02-20 15:40:00,42.4,42.44,42.39,42.44,68778.0,42.4,42.44,42.39,42.44,68778.0
2020-02-20 15:45:00,42.45,42.45,42.35,42.41,110411.0,42.45,42.45,42.35,42.41,110411.0
2020-02-20 15:50:00,42.41,42.52,42.4,42.52,191983.0,42.41,42.52,42.4,42.52,191983.0
2020-02-20 15:55:00,42.52,42.55,42.49,42.5,411945.0,42.52,42.55,42.49,42.5,411945.0
2020-02-21 09:30:00,42.11,42.11,41.8,41.83,346680.0,42.11,42.11,41.8,41.83,346680.0
2020-02-21 09:35:00,41.83,42.01,41.7,41.84,158930.0,41.83,42.01,41.7,41.84,158930.0
2020-02-21 09:40:00,41.84,41.9,41.78,41.85,132837.0,41.84,41.9,41.78,41.85,132837.0
2020-02-21 09:45:00,41.84,42.15,41.77,42.13,138848.0,41.84,42.15,41.77,42.13,138848.0
2020-02-21 09:50:00,42.13,42.2,42.09,42.17,82872.0,42.13,42.2,42.09,42.17,82872.0
2020-02-21 09:55:00,42.17,42.18,42.06,42.17,120778.0,42.17,42.18,42.06,42.17,120778.0
2020-02-21 10:00:00,42.16,42.17,42.02,42.07,76813.0,42.16,42.17,42.02,42.07,76813.0
2020-02-21 10:05:00,42.07,42.13,41.99,42.03,134075.0,42.07,42.13,41.99,42.03,134075.0
2020-02-21 10:10:00,42.03,42.09,41.98,42.05,86511.0,42.03,42.09,41.98,42.05,86511.0
2020-02-21 10:15:00,42.05,42.16,42.04,42.15,45229.0,42.05,42.16,42.04,42.15,45229.0
2020-02-21 10:20:00,42.15,42.17,42.09,42.09,72183.0,42.15,42.17,42.09,42.09,72183.0
2020-02-21 10:25:00,42.09,42.11,42.0,42.0,93834.0,42.09,42.11,42.0,42.0,93834.0
2020-02-21 10:30:00,42.01,42.06,41.99,42.0,56286.0,42.01,42.06,41.99,42.0,56286.0
2020-02-21 10:35:00,42.02,42.08,41.99,42.04,52535.0,42.02,42.08,41.99,42.04,52535.0
2020-02-21 10:40:00,42.05,42.05,41.97,42.05,59794.0,42.05,42.05,41.97,42.05,59794.0
2020-02-21 10:45:00,42.05,42.08,41.97,42.0,75250.0,42.05,42.08,41.97,42.0,75250.0
2020-02-21 10:50:00,42.0,42.17,41.97,42.16,115989.0,42.0,42.17,41.97,42.16,115989.0
2020-02-21 10:55:00,42.17,42.19,42.1,42.1,40929.0,42.17,42.19,42.1,42.1,40929.0
2020-02-21 11:00:00,42.1,42.1,42.02,42.03,31276.0,42.1,42.1,42.02,42.03,31276.0
2020-02-21 11:05:00,42.04,42.07,41.96,41.97,47559.0,42.04,42.07,41.96,41.97,47559.0
2020-02-21 11:10:00,41.97,42.01,41.95,41.97,37995.0,41.97,42.01,41.95,41.97,37995.0
2020-02-21 11:15:00,41.98,42.02,41.95,41.96,289549.0,41.98,42.02,41.95,41.96,289549.0
2020-02-21 11:20:00,41.95,42.01,41.92,42.0,59592.0,41.95,42.01,41.92,42.0,59592.0
2020-02-21 11:25:00,41.99,42.0,41.98,41.98,40232.0,41.99,42.0,41.98,41.98,40232.0
2020-02-21 11:30:00,41.99,42.0,41.85,41.85,219306.0,41.99,42.0,41.85,41.85,219306.0
2020-02-21 11:35:00,41.86,41.9,41.81,41.9,38544.0,41.86,41.9,41.81,41.9,38544.0
2020-02-21 11:40:00,41.9,41.9,41.79,41.8,71262.0,41.9,41.9,41.79,41.8,71262.0
2020-02-21 11:45:00,41.8,41.81,41.7,41.77,103730.0,41.8,41.81,41.7,41.77,103730.0
2020-02-21 11:50:00,41.76,41.8,41.75,41.8,24758.0,41.76,41.8,41.75,41.8,24758.0
2020-02-21 11:55:00,41.8,41.85,41.77,41.8,133498.0,41.8,41.85,41.77,41.8,133498.0
2020-02-21 12:00:00,41.8,41.83,41.76,41.81,108461.0,41.8,41.83,41.76,41.81,108461.0
2020-02-21 12:05:00,41.81,41.86,41.81,41.83,69731.0,41.81,41.86,41.81,41.83,69731.0
2020-02-21 12:10:00,41.83,41.91,41.83,41.89,28490.0,41.83,41.91,41.83,41.89,28490.0
2020-02-21 12:15:00,41.88,41.89,41.83,41.88,44986.0,41.88,41.89,41.83,41.88,44986.0
2020-02-21 12:20:00,41.88,41.95,41.87,41.9,87557.0,41.88,41.95,41.87,41.9,87557.0
2020-02-21 12:25:00,41.9,41.91,41.86,41.87,38776.0,41.9,41.91,41.86,41.87,38776.0
2020-02-21 12:30:00,41.86,41.94,41.84,41.93,44068.0,41.86,41.94,41.84,41.93,44068.0
2020-02-21 12:35:00,41.93,41.94,41.89,41.91,25467.0,41.93,41.94,41.89,41.91,25467.0
2020-02-21 12:40:00,41.91,41.92,41.89,41.89,15959.0,41.91,41.92,41.89,41.89,15959.0
2020-02-21 12:45:00,41.89,41.91,41.85,41.89,145531.0,41.89,41.91,41.85,41.89,145531.0
2020-02-21 12:50:00,41.88,41.89,41.84,41.88,74317.0,41.88,41.89,41.84,41.88,74317.0
2020-02-21 12:55:00,41.88,41.91,41.87,41.89,47345.0,41.88,41.91,41.87,41.89,47345.0
2020-02-21 13:00:00,41.9,41.95,41.88,41.93,23366.0,41.9,41.95,41.88,41.93,23366.0
2020-02-21 13:05:00,41.92,41.92,41.89,41.91,29720.0,41.92,41.92,41.89,41.91,29720.0
2020-02-21 13:10:00,41.91,41.93,41.88,41.9,38985.0,41.91,41.93,41.88,41.9,38985.0
2020-02-21 13:15:00,41.9,41.97,41.89,41.95,50458.0,41.9,41.97,41.89,41.95,50458.0
2020-02-21 13:20:00,41.95,41.96,41.91,41.93,118608.0,41.95,41.96,41.91,41.93,118608.0
2020-02-21 13:25:00,41.93,41.93,41.9,41.91,41604.0,41.93,41.93,41.9,41.91,41604.0
2020-02-21 13:30:00,41.9,41.94,41.9,41.9,23457.0,41.9,41.94,41.9,41.9,23457.0
2020-02-21 13:35:00,41.91,41.91,41.86,41.9,75734.0,41.91,41.91,41.86,41.9,75734.0
2020-02-21 13:40:00,41.89,41.91,41.87,41.88,35948.0,41.89,41.91,41.87,41.88,35948.0
2020-02-21 13:45:00,41.89,41.94,41.87,41.88,35220.0,41.89,41.94,41.87,41.88,35220.0
2020-02-21 13:50:00,41.87,41.9,41.87,41.88,79831.0,41.87,41.9,41.87,41.88,79831.0
2020-02-21 13:55:00,41.88,41.92,41.87,41.88,48823.0,41.88,41.92,41.87,41.88,48823.0
2020-02-21 14:00:00,41.87,41.9,41.87,41.88,48132.0,41.87,41.9,41.87,41.88,48132.0
2020-02-21 14:05:00,41.89,41.89,41.87,41.88,48922.0,41.89,41.89,41.87,41.88,48922.0
2020-02-21 14:10:00,41.87,41.87,41.72,41.73,439553.0,41.87,41.87,41.72,41.73,439553.0
2020-02-21 14:15:00,41.74,41.75,41.71,41.74,39692.0,41.74,41.75,41.71,41.74,39692.0
2020-02-21 14:20:00,41.75,41.76,41.67,41.69,84380.0,41.75,41.76,41.67,41.69,84380.0
2020-02-21 14:25:00,41.69,41.73,41.69,41.73,24408.0,41.69,41.73,41.69,41.73,24408.0
2020-02-21 14:30:00,41.73,41.76,41.7,41.73,67564.0,41.73,41.76,41.7,41.73,67564.0
2020-02-21 14:35:00,41.73,41.73,41.65,41.67,31825.0,41.73,41.73,41.65,41.67,31825.0
2020-02-21 14:40:00,41.67,41.74,41.65,41.66,72528.0,41.67,41.74,41.65,41.66,72528.0
2020-02-21 14:45:00,41.66,41.7,41.65,41.66,55437.0,41.66,41.7,41.65,41.66,55437.0
2020-02-21 14:50:00,41.66,41.71,41.64,41.68,37118.0,41.66,41.71,41.64,41.68,37118.0
2020-02-21 14:55:00,41.67,41.74,41.65,41.69,57962.0,41.67,41.74,41.65,41.69,57962.0
2020-02-21 15:00:00,41.69,41.71,41.66,41.7,67377.0,41.69,41.71,41.66,41.7,67377.0
2020-02-21 15:05:00,41.7,41.7,41.66,41.68,51359.0,41.7,41.7,41.66,41.68,51359.0
2020-02-21 15:10:00,41.68,41.72,41.66,41.71,76031.0,41.68,41.72,41.66,41.71,76031.0
2020-02-21 15:15:00,41.71,41.72,41.69,41.7,67572.0,41.71,41.72,41.69,41.7,67572.0
2020-02-21 15:20:00,41.7,41.74,41.7,41.73,45639.0,41.7,41.74,41.7,41.73,45639.0
2020-02-21 15:25:00,41.72,41.75,41.7,41.74,36510.0,41.72,41.75,41.7,41.74,36510.0
2020-02-21 15:30:00,41.73,41.79,41.71,41.71,79005.0,41.73,41.79,41.71,41.71,79005.0
2020-02-21 15:35:00,41.72,41.75,41.65,41.67,90497.0,41.72,41.75,41.65,41.67,90497.0
2020-02-21 15:40:00,41.66,41.7,41.65,41.69,64538.0,41.66,41.7,41.65,41.69,64538.0
2020-02-21 15:45:00,41.69,41.74,41.68,41.72,175359.0,41.69,41.74,41.68,41.72,175359.0
2020-02-21 15:50:00,41.72,41.77,41.7,41.73,174066.0,41.72,41.77,41.7,41.73,174066.0
2020-02-21 15:55:00,41.74,41.81,41.69,41.69,327505.0,41.74,41.81,41.69,41.69,327505.0
2020-02-24 09:30:00,39.38,39.5,39.21,39.45,738852.0,39.38,39.5,39.21,39.45,738852.0
2020-02-24 09:35:00,39.49,39.73,39.41,39.55,355858.0,39.49,39.73,39.41,39.55,355858.0
2020-02-24 09:40:00,39.56,39.75,39.51,39.56,152723.0,39.56,39.75,39.51,39.56,152723.0
2020-02-24 09:45:00,39.54,39.54,39.34,39.38,163269.0,39.54,39.54,39.34,39.38,163269.0
2020-02-24 09:50:00,39.38,39.43,39.12,39.34,227810.0,39.38,39.43,39.12,39.34,227810.0
2020-02-24 09:55:00,39.34,39.47,39.31,39.32,280556.0,39.34,39.47,39.31,39.32,280556.0
2020-02-24 10:00:00,39.32,39.49,39.32,39.44,124763.0,39.32,39.49,39.32,39.44,124763.0
2020-02-24 10:05:00,39.44,39.5,39.33,39.44,148815.0,39.44,39.5,39.33,39.44,148815.0
2020-02-24 10:10:00,39.42,39.42,39.31,39.35,109946.0,39.42,39.42,39.31,39.35,109946.0
2020-02-24 10:15:00,39.35,39.4,39.32,39.37,180617.0,39.35,39.4,39.32,39.37,180617.0
2020-02-24 10:20:00,39.37,39.38,39.04,39.06,469360.0,39.37,39.38,39.04,39.06,469360.0
2020-02-24 10:25:00,39.05,39.22,39.02,39.19,240385.0,39.05,39.22,39.02,39.19,240385.0
2020-02-24 10:30:00,39.18,39.33,39.18,39.2,206335.0,39.18,39.33,39.18,39.2,206335.0
2020-02-24 10:35:00,39.2,39.26,39.05,39.05,158932.0,39.2,39.26,39.05,39.05,158932.0
2020-02-24 10:40:00,39.05,39.14,38.98,39.09,269561.0,39.05,39.14,38.98,39.09,269561.0
2020-02-24 10:45:00,39.1,39.13,39.0,39.02,108955.0,39.1,39.13,39.0,39.02,108955.0
2020-02-24 10:50:00,39.02,39.1,39.02,39.04,91420.0,39.02,39.1,39.02,39.04,91420.0
2020-02-24 10:55:00,39.05,39.05,38.99,39.05,168887.0,39.05,39.05,38.99,39.05,168887.0
2020-02-24 11:00:00,39.05,39.13,38.9,38.94,296920.0,39.05,39.13,38.9,38.94,296920.0
2020-02-24 11:05:00,38.94,38.99,38.92,38.94,67915.0,38.94,38.99,38.92,38.94,67915.0
2020-02-24 11:10:00,38.94,39.1,38.93,38.98,137219.0,38.94,39.1,38.93,38.98,137219.0
2020-02-24 11:15:00,38.99,39.0,38.92,38.98,173642.0,38.99,39.0,38.92,38.98,173642.0
2020-02-24 11:20:00,38.98,39.05,38.91,38.92,152858.0,38.98,39.05,38.91,38.92,152858.0
2020-02-24 11:25:00,38.92,38.93,38.81,38.82,93273.0,38.92,38.93,38.81,38.82,93273.0
2020-02-24 11:30:00,38.82,38.9,38.8,38.87,87885.0,38.82,38.9,38.8,38.87,87885.0
2020-02-24 11:35:00,38.87,38.88,38.79,38.82,68768.0,38.87,38.88,38.79,38.82,68768.0
2020-02-24 11:40:00,38.82,38.82,38.7,38.71,104563.0,38.82,38.82,38.7,38.71,104563.0
2020-02-24 11:45:00,38.71,38.74,38.65,38.69,69565.0,38.71,38.74,38.65,38.69,69565.0
2020-02-24 11:50:00,38.7,38.77,38.63,38.75,120547.0,38.7,38.77,38.63,38.75,120547.0
2020-02-24 11:55:00,38.74,38.84,38.71,38.72,84263.0,38.74,38.84,38.71,38.72,84263.0
2020-02-24 12:00:00,38.71,38.77,38.67,38.73,54695.0,38.71,38.77,38.67,38.73,54695.0
2020-02-24 12:05:00,38.73,38.74,38.6,38.63,120530.0,38.73,38.74,38.6,38.63,120530.0
2020-02-24 12:10:00,38.63,38.66,38.55,38.57,102165.0,38.63,38.66,38.55,38.57,102165.0
2020-02-24 12:15:00,38.57,38.59,38.42,38.47,348407.0,38.57,38.59,38.42,38.47,348407.0
2020-02-24 12:20:00,38.47,38.49,38.3,38.37,129217.0,38.47,38.49,38.3,38.37,129217.0
2020-02-24 12:25:00,38.38,38.5,38.37,38.37,120806.0,38.38,38.5,38.37,38.37,120806.0
2020-02-24 12:30:00,38.36,38.4,38.29,38.3,92484.0,38.36,38.4,38.29,38.3,92484.0
2020-02-24 12:35:00,38.31,38.37,38.27,38.29,103202.0,38.31,38.37,38.27,38.29,103202.0
2020-02-24 12:40:00,38.3,38.48,38.25,38.35,121907.0,38.3,38.48,38.25,38.35,121907.0
2020-02-24 12:45:00,38.35,38.35,38.24,38.24,82803.0,38.35,38.35,38.24,38.24,82803.0
2020-02-24 12:50:00,38.25,38.31,38.19,38.19,92270.0,38.25,38.31,38.19,38.19,92270.0
2020-02-24 12:55:00,38.2,38.2,38.11,38.12,104428.0,38.2,38.2,38.11,38.12,104428.0
2020-02-24 13:00:00,38.11,38.12,38.04,38.05,99154.0,38.11,38.12,38.04,38.05,99154.0
2020-02-24 13:05:00,38.05,38.23,38.01,38.19,223250.0,38.05,38.23,38.01,38.19,223250.0
2020-02-24 13:10:00,38.19,38.22,38.0,38.09,263880.0,38.19,38.22,38.0,38.09,263880.0
2020-02-24 13:15:00,38.08,38.1,38.01,38.03,49548.0,38.08,38.1,38.01,38.03,49548.0
2020-02-24 13:20:00,38.03,38.14,38.02,38.06,92444.0,38.03,38.14,38.02,38.06,92444.0
2020-02-24 13:25:00,38.05,38.17,38.05,38.17,125442.0,38.05,38.17,38.05,38.17,125442.0
2020-02-24 13:30:00,38.16,38.22,38.11,38.13,62119.0,38.16,38.22,38.11,38.13,62119.0
2020-02-24 13:35:00,38.14,38.24,38.1,38.1,173851.0,38.14,38.24,38.1,38.1,173851.0
2020-02-24 13:40:00,38.1,38.1,37.93,37.98,209173.0,38.1,38.1,37.93,37.98,209173.0
2020-02-24 13:45:00,37.98,38.06,37.98,38.03,85940.0,37.98,38.06,37.98,38.03,85940.0
2020-02-24 13:50:00,38.03,38.06,38.01,38.05,50479.0,38.03,38.06,38.01,38.05,50479.0
2020-02-24 13:55:00,38.04,38.06,38.0,38.03,80203.0,38.04,38.06,38.0,38.03,80203.0
2020-02-24 14:00:00,38.03,38.13,38.0,38.09,110143.0,38.03,38.13,38.0,38.09,110143.0
2020-02-24 14:05:00,38.09,38.14,38.06,38.09,115524.0,38.09,38.14,38.06,38.09,115524.0
2020-02-24 14:10:00,38.1,38.12,38.01,38.05,105694.0,38.1,38.12,38.01,38.05,105694.0
2020-02-24 14:15:00,38.06,38.15,38.05,38.14,86825.0,38.06,38.15,38.05,38.14,86825.0
2020-02-24 14:20:00,38.15,38.3,38.14,38.3,93030.0,38.15,38.3,38.14,38.3,93030.0
2020-02-24 14:25:00,38.3,38.4,38.27,38.39,124673.0,38.3,38.4,38.27,38.39,124673.0
2020-02-24 14:30:00,38.38,38.45,38.35,38.36,105445.0,38.38,38.45,38.35,38.36,105445.0
2020-02-24 14:35:00,38.35,38.36,38.29,38.3,95931.0,38.35,38.36,38.29,38.3,95931.0
2020-02-24 14:40:00,38.3,38.33,38.26,38.3,106567.0,38.3,38.33,38.26,38.3,106567.0
2020-02-24 14:45:00,38.29,38.47,38.28,38.45,104485.0,38.29,38.47,38.28,38.45,104485.0
2020-02-24 14:50:00,38.45,38.48,38.39,38.42,78848.0,38.45,38.48,38.39,38.42,78848.0
2020-02-24 14:55:00,38.41,38.52,38.39,38.41,117901.0,38.41,38.52,38.39,38.41,117901.0
2020-02-24 15:00:00,38.41,38.44,38.37,38.42,112603.0,38.41,38.44,38.37,38.42,112603.0
2020-02-24 15:05:00,38.41,38.43,38.36,38.37,90247.0,38.41,38.43,38.36,38.37,90247.0
2020-02-24 15:10:00,38.38,38.39,38.2,38.2,180780.0,38.38,38.39,38.2,38.2,180780.0
2020-02-24 15:15:00,38.2,38.23,38.13,38.15,128959.0,38.2,38.23,38.13,38.15,128959.0
2020-02-24 15:20:00,38.16,38.19,38.11,38.13,110225.0,38.16,38.19,38.11,38.13,110225.0
2020-02-24 15:25:00,38.13,38.18,38.09,38.11,137951.0,38.13,38.18,38.09,38.11,137951.0
2020-02-24 15:30:00,38.11,38.14,38.05,38.06,157052.0,38.11,38.14,38.05,38.06,157052.0
2020-02-24 15:35:00,38.06,38.07,38.0,38.01,162900.0,38.06,38.07,38.0,38.01,162900.0
2020-02-24 15:40:00,38.01,38.02,37.81,37.83,383331.0,38.01,38.02,37.81,37.83,383331.0
2020-02-24 15:45:00,37.83,38.08,37.82,38.03,266592.0,37.83,38.08,37.82,38.03,266592.0
2020-02-24 15:50:00,38.04,38.05,37.93,37.97,353079.0,38.04,38.05,37.93,37.97,353079.0
2020-02-24 15:55:00,37.96,37.97,37.76,37.77,773375.0,37.96,37.97,37.76,37.77,773375.0
2020-02-25 09:30:00,38.01,38.11,37.88,37.89,338755.0,38.01,38.11,37.88,37.89,338755.0
2020-02-25 09:35:00,37.88,37.96,37.48,37.48,279069.0,37.88,37.96,37.48,37.48,279069.0
2020-02-25 09:40:00,37.5,37.5,37.31,37.38,193743.0,37.5,37.5,37.31,37.38,193743.0
2020-02-25 09:45:00,37.38,37.39,37.09,37.26,222625.0,37.38,37.39,37.09,37.26,222625.0
2020-02-25 09:50:00,37.25,37.36,37.14,37.25,146898.0,37.25,37.36,37.14,37.25,146898.0
2020-02-25 09:55:00,37.24,37.31,37.11,37.25,165641.0,37.24,37.31,37.11,37.25,165641.0
2020-02-25 10:00:00,37.23,37.39,37.17,37.17,244980.0,37.23,37.39,37.17,37.17,244980.0
2020-02-25 10:05:00,37.18,37.27,37.15,37.23,417294.0,37.18,37.27,37.15,37.23,417294.0
2020-02-25 10:10:00,37.23,37.25,37.06,37.06,133839.0,37.23,37.25,37.06,37.06,133839.0
2020-02-25 10:15:00,37.06,37.08,36.96,36.99,351269.0,37.06,37.08,36.96,36.99,351269.0
2020-02-25 10:20:00,36.98,37.04,36.79,36.8,198546.0,36.98,37.04,36.79,36.8,198546.0
2020-02-25 10:25:00,36.8,36.9,36.75,36.79,281811.0,36.8,36.9,36.75,36.79,281811.0
2020-02-25 10:30:00,36.78,36.99,36.64,36.81,217962.0,36.78,36.99,36.64,36.81,217962.0
2020-02-25 10:35:00,36.8,36.81,36.66,36.68,158680.0,36.8,36.81,36.66,36.68,158680.0
2020-02-25 10:40:00,36.66,36.87,36.58,36.84,128049.0,36.66,36.87,36.58,36.84,128049.0
2020-02-25 10:45:00,36.84,36.96,36.68,36.71,141238.0,36.84,36.96,36.68,36.71,141238.0
2020-02-25 10:50:00,36.72,36.76,36.57,36.65,134087.0,36.72,36.76,36.57,36.65,134087.0
2020-02-25 10:55:00,36.66,36.83,36.64,36.82,137309.0,36.66,36.83,36.64,36.82,137309.0
2020-02-25 11:00:00,36.81,36.92,36.71,36.73,117859.0,36.81,36.92,36.71,36.73,117859.0
2020-02-25 11:05:00,36.73,36.81,36.63,36.69,78905.0,36.73,36.81,36.63,36.69,78905.0
2020-02-25 11:10:00,36.68,36.77,36.59,36.63,118751.0,36.68,36.77,36.59,36.63,118751.0
2020-02-25 11:15:00,36.62,36.63,36.4,36.57,209337.0,36.62,36.63,36.4,36.57,209337.0
2020-02-25 11:20:00,36.56,36.64,36.44,36.5,260405.0,36.56,36.64,36.44,36.5,260405.0
2020-02-25 11:25:00,36.5,36.82,36.49,36.76,268437.0,36.5,36.82,36.49,36.76,268437.0
2020-02-25 11:30:00,36.76,36.83,36.65,36.8,157398.0,36.76,36.83,36.65,36.8,157398.0
2020-02-25 11:35:00,36.8,36.87,36.73,36.77,155469.0,36.8,36.87,36.73,36.77,155469.0
2020-02-25 11:40:00,36.77,36.79,36.51,36.52,55274.0,36.77,36.79,36.51,36.52,55274.0
2020-02-25 11:45:00,36.52,36.58,36.49,36.53,114656.0,36.52,36.58,36.49,36.53,114656.0
2020-02-25 11:50:00,36.53,36.54,36.43,36.53,136924.0,36.53,36.54,36.43,36.53,136924.0
2020-02-25 11:55:00,36.54,36.6,36.46,36.49,86974.0,36.54,36.6,36.46,36.49,86974.0
2020-02-25 12:00:00,36.49,36.55,36.48,36.5,60985.0,36.49,36.55,36.48,36.5,60985.0
2020-02-25 12:05:00,36.5,36.54,36.47,36.52,78949.0,36.5,36.54,36.47,36.52,78949.0
2020-02-25 12:10:00,36.51,36.57,36.49,36.51,62419.0,36.51,36.57,36.49,36.51,62419.0
2020-02-25 12:15:00,36.5,36.51,36.45,36.48,114497.0,36.5,36.51,36.45,36.48,114497.0
2020-02-25 12:20:00,36.47,36.51,36.43,36.48,143352.0,36.47,36.51,36.43,36.48,143352.0
2020-02-25 12:25:00,36.48,36.54,36.46,36.51,99879.0,36.48,36.54,36.46,36.51,99879.0
2020-02-25 12:30:00,36.5,36.6,36.49,36.59,80279.0,36.5,36.6,36.49,36.59,80279.0
2020-02-25 12:35:00,36.59,36.65,36.49,36.53,57384.0,36.59,36.65,36.49,36.53,57384.0
2020-02-25 12:40:00,36.53,36.53,36.42,36.48,96565.0,36.53,36.53,36.42,36.48,96565.0
2020-02-25 12:45:00,36.48,36.49,36.38,36.41,122332.0,36.48,36.49,36.38,36.41,122332.0
2020-02-25 12:50:00,36.41,36.41,36.32,36.32,65424.0,36.41,36.41,36.32,36.32,65424.0
2020-02-25 12:55:00,36.32,36.33,36.2,36.2,77345.0,36.32,36.33,36.2,36.2,77345.0
2020-02-25 13:00:00,36.2,36.25,36.09,36.12,177282.0,36.2,36.25,36.09,36.12,177282.0
2020-02-25 13:05:00,36.12,36.16,36.08,36.1,86748.0,36.12,36.16,36.08,36.1,86748.0
2020-02-25 13:10:00,36.1,36.2,36.03,36.05,73882.0,36.1,36.2,36.03,36.05,73882.0
2020-02-25 13:15:00,36.04,36.09,35.94,36.0,140817.0,36.04,36.09,35.94,36.0,140817.0
2020-02-25 13:20:00,35.99,36.0,35.87,35.88,83592.0,35.99,36.0,35.87,35.88,83592.0
2020-02-25 13:25:00,35.89,35.9,35.81,35.84,71135.0,35.89,35.9,35.81,35.84,71135.0
2020-02-25 13:30:00,35.84,35.84,35.72,35.82,180672.0,35.84,35.84,35.72,35.82,180672.0
2020-02-25 13:35:00,35.82,35.96,35.8,35.91,180297.0,35.82,35.96,35.8,35.91,180297.0
2020-02-25 13:40:00,35.91,36.06,35.87,36.02,210328.0,35.91,36.06,35.87,36.02,210328.0
2020-02-25 13:45:00,36.03,36.05,35.95,36.01,113081.0,36.03,36.05,35.95,36.01,113081.0
2020-02-25 13:50:00,36.01,36.09,35.87,35.94,166368.0,36.01,36.09,35.87,35.94,166368.0
2020-02-25 13:55:00,35.94,35.96,35.85,35.85,217223.0,35.94,35.96,35.85,35.85,217223.0
2020-02-25 14:00:00,35.86,35.92,35.78,35.8,262132.0,35.86,35.92,35.78,35.8,262132.0
2020-02-25 14:05:00,35.81,35.83,35.67,35.73,164803.0,35.81,35.83,35.67,35.73,164803.0
2020-02-25 14:10:00,35.73,35.93,35.7,35.9,150593.0,35.73,35.93,35.7,35.9,150593.0
2020-02-25 14:15:00,35.9,35.92,35.81,35.87,174336.0,35.9,35.92,35.81,35.87,174336.0
2020-02-25 14:20:00,35.88,35.95,35.84,35.84,144054.0,35.88,35.95,35.84,35.84,144054.0
2020-02-25 14:25:00,35.85,35.9,35.79,35.79,112547.0,35.85,35.9,35.79,35.79,112547.0
2020-02-25 14:30:00,35.8,35.84,35.68,35.79,270898.0,35.8,35.84,35.68,35.79,270898.0
2020-02-25 14:35:00,35.8,35.83,35.73,35.75,135510.0,35.8,35.83,35.73,35.75,135510.0
2020-02-25 14:40:00,35.75,35.9,35.75,35.89,214073.0,35.75,35.9,35.75,35.89,214073.0
2020-02-25 14:45:00,35.89,36.04,35.83,36.01,191811.0,35.89,36.04,35.83,36.01,191811.0
2020-02-25 14:50:00,36.01,36.15,35.97,36.15,187934.0,36.01,36.15,35.97,36.15,187934.0
2020-02-25 14:55:00,36.16,36.18,36.0,36.02,273222.0,36.16,36.18,36.0,36.02,273222.0
2020-02-25 15:00:00,36.03,36.26,36.03,36.22,139504.0,36.03,36.26,36.03,36.22,139504.0
2020-02-25 15:05:00,36.22,36.35,36.2,36.23,133180.0,36.22,36.35,36.2,36.23,133180.0
2020-02-25 15:10:00,36.23,36.25,36.08,36.1,156986.0,36.23,36.25,36.08,36.1,156986.0
2020-02-25 15:15:00,36.09,36.25,36.06,36.14,189592.0,36.09,36.25,36.06,36.14,189592.0
2020-02-25 15:20:00,36.15,36.16,36.01,36.07,126529.0,36.15,36.16,36.01,36.07,126529.0
2020-02-25 15:25:00,36.07,36.07,35.92,35.95,111022.0,36.07,36.07,35.92,35.95,111022.0
2020-02-25 15:30:00,35.94,35.99,35.81,35.87,170130.0,35.94,35.99,35.81,35.87,170130.0
2020-02-25 15:35:00,35.87,35.87,35.73,35.75,203652.0,35.87,35.87,35.73,35.75,203652.0
2020-02-25 15:40:00,35.75,35.93,35.75,35.83,193775.0,35.75,35.93,35.75,35.83,193775.0
2020-02-25 15:45:00,35.83,36.01,35.82,35.95,278157.0,35.83,36.01,35.82,35.95,278157.0
2020-02-25 15:50:00,35.95,36.01,35.88,35.94,492572.0,35.95,36.01,35.88,35.94,492572.0
2020-02-25 15:55:00,35.94,35.94,35.81,35.84,779450.0,35.94,35.94,35.81,35.84,779450.0
2020-02-26 09:30:00,36.16,36.19,35.43,35.56,572617.0,36.16,36.19,35.43,35.56,572617.0
2020-02-26 09:35:00,35.54,35.67,35.42,35.49,199202.0,35.54,35.67,35.42,35.49,199202.0
2020-02-26 09:40:00,35.5,35.72,35.45,35.46,391224.0,35.5,35.72,35.45,35.46,391224.0
2020-02-26 09:45:00,35.46,35.53,35.28,35.4,309462.0,35.46,35.53,35.28,35.4,309462.0
2020-02-26 09:50:00,35.4,35.41,35.09,35.25,296355.0,35.4,35.41,35.09,35.25,296355.0
2020-02-26 09:55:00,35.26,35.28,35.07,35.2,450457.0,35.26,35.28,35.07,35.2,450457.0
2020-02-26 10:00:00,35.2,35.33,35.07,35.33,200622.0,35.2,35.33,35.07,35.33,200622.0
2020-02-26 10:05:00,35.32,35.48,35.23,35.43,208920.0,35.32,35.48,35.23,35.43,208920.0
2020-02-26 10:10:00,35.45,35.66,35.31,35.66,320444.0,35.45,35.66,35.31,35.66,320444.0
2020-02-26 10:15:00,35.66,35.83,35.54,35.75,336626.0,35.66,35.83,35.54,35.75,336626.0
2020-02-26 10:20:00,35.77,35.86,35.64,35.75,205004.0,35.77,35.86,35.64,35.75,205004.0
2020-02-26 10:25:00,35.75,35.9,35.69,35.71,123717.0,35.75,35.9,35.69,35.71,123717.0
2020-02-26 10:30:00,35.71,35.73,35.51,35.52,154128.0,35.71,35.73,35.51,35.52,154128.0
2020-02-26 10:35:00,35.52,35.57,35.29,35.3,192243.0,35.52,35.57,35.29,35.3,192243.0
2020-02-26 10:40:00,35.29,35.45,35.29,35.38,111034.0,35.29,35.45,35.29,35.38,111034.0
2020-02-26 10:45:00,35.38,35.4,35.16,35.23,107340.0,35.38,35.4,35.16,35.23,107340.0
2020-02-26 10:50:00,35.23,35.31,35.16,35.2,100433.0,35.23,35.31,35.16,35.2,100433.0
2020-02-26 10:55:00,35.21,35.24,35.04,35.08,196419.0,35.21,35.24,35.04,35.08,196419.0
2020-02-26 11:00:00,35.07,35.08,34.98,35.04,333883.0,35.07,35.08,34.98,35.04,333883.0
2020-02-26 11:05:00,35.05,35.06,34.96,35.02,219350.0,35.05,35.06,34.96,35.02,219350.0
2020-02-26 11:10:00,35.03,35.06,34.94,35.03,132701.0,35.03,35.06,34.94,35.03,132701.0
2020-02-26 11:15:00,35.04,35.18,35.02,35.11,155064.0,35.04,35.18,35.02,35.11,155064.0
2020-02-26 11:20:00,35.12,35.19,35.1,35.19,133488.0,35.12,35.19,35.1,35.19,133488.0
2020-02-26 11:25:00,35.19,35.22,35.04,35.05,162852.0,35.19,35.22,35.04,35.05,162852.0
2020-02-26 11:30:00,35.05,35.09,34.97,35.09,205628.0,35.05,35.09,34.97,35.09,205628.0
2020-02-26 11:35:00,35.08,35.13,35.0,35.1,102137.0,35.08,35.13,35.0,35.1,102137.0
2020-02-26 11:40:00,35.1,35.11,34.96,34.97,133789.0,35.1,35.11,34.96,34.97,133789.0
2020-02-26 11:45:00,34.98,34.99,34.82,34.84,144837.0,34.98,34.99,34.82,34.84,144837.0
2020-02-26 11:50:00,34.84,34.86,34.69,34.76,161377.0,34.84,34.86,34.69,34.76,161377.0
2020-02-26 11:55:00,34.76,34.84,34.71,34.74,65932.0,34.76,34.84,34.71,34.74,65932.0
2020-02-26 12:00:00,34.75,34.78,34.63,34.68,145797.0,34.75,34.78,34.63,34.68,145797.0
2020-02-26 12:05:00,34.67,34.73,34.62,34.67,200157.0,34.67,34.73,34.62,34.67,200157.0
2020-02-26 12:10:00,34.67,34.73,34.55,34.59,144407.0,34.67,34.73,34.55,34.59,144407.0
2020-02-26 12:15:00,34.58,34.6,34.46,34.6,142291.0,34.58,34.6,34.46,34.6,142291.0
2020-02-26 12:20:00,34.61,34.77,34.51,34.58,261996.0,34.61,34.77,34.51,34.58,261996.0
2020-02-26 12:25:00,34.58,34.62,34.39,34.42,204681.0,34.58,34.62,34.39,34.42,204681.0
2020-02-26 12:30:00,34.42,34.46,34.05,34.29,1198294.0,34.42,34.46,34.05,34.29,1198294.0
2020-02-26 12:35:00,34.29,34.3,34.01,34.02,434815.0,34.29,34.3,34.01,34.02,434815.0
2020-02-26 12:40:00,34.02,34.02,33.88,33.89,337079.0,34.02,34.02,33.88,33.89,337079.0
2020-02-26 12:45:00,33.89,34.06,33.88,33.91,277791.0,33.89,34.06,33.88,33.91,277791.0
2020-02-26 12:50:00,33.91,34.0,33.78,33.78,188002.0,33.91,34.0,33.78,33.78,188002.0
2020-02-26 12:55:00,33.79,34.0,33.76,33.82,412772.0,33.79,34.0,33.76,33.82,412772.0
2020-02-26 13:00:00,33.82,33.85,33.72,33.78,281670.0,33.82,33.85,33.72,33.78,281670.0
2020-02-26 13:05:00,33.78,33.81,33.35,33.38,296068.0,33.78,33.81,33.35,33.38,296068.0
2020-02-26 13:10:00,33.37,33.53,33.25,33.3,331711.0,33.37,33.53,33.25,33.3,331711.0
2020-02-26 13:15:00,33.29,33.45,33.09,33.22,503592.0,33.29,33.45,33.09,33.22,503592.0
2020-02-26 13:20:00,33.22,33.24,32.91,33.1,536343.0,33.22,33.24,32.91,33.1,536343.0
2020-02-26 13:25:00,33.11,33.21,33.05,33.08,326540.0,33.11,33.21,33.05,33.08,326540.0
2020-02-26 13:30:00,33.07,33.21,32.77,32.78,322226.0,33.07,33.21,32.77,32.78,322226.0
2020-02-26 13:35:00,32.78,32.8,32.5,32.52,425211.0,32.78,32.8,32.5,32.52,425211.0
2020-02-26 13:40:00,32.52,32.9,32.38,32.86,280379.0,32.52,32.9,32.38,32.86,280379.0
2020-02-26 13:45:00,32.86,33.14,32.69,33.12,221208.0,32.86,33.14,32.69,33.12,221208.0
2020-02-26 13:50:00,33.11,33.25,33.03,33.08,327286.0,33.11,33.25,33.03,33.08,327286.0
2020-02-26 13:55:00,33.07,33.08,32.92,32.96,229060.0,33.07,33.08,32.92,32.96,229060.0
2020-02-26 14:00:00,32.97,33.16,32.91,33.01,168462.0,32.97,33.16,32.91,33.01,168462.0
2020-02-26 14:05:00,33.0,33.2,33.0,33.03,167822.0,33.0,33.2,33.0,33.03,167822.0
2020-02-26 14:10:00,33.03,33.22,32.97,33.19,136248.0,33.03,33.22,32.97,33.19,136248.0
2020-02-26 14:15:00,33.19,33.22,33.01,33.07,138977.0,33.19,33.22,33.01,33.07,138977.0
2020-02-26 14:20:00,33.06,33.17,32.96,32.99,269537.0,33.06,33.17,32.96,32.99,269537.0
2020-02-26 14:25:00,33.0,33.16,33.0,33.11,176839.0,33.0,33.16,33.0,33.11,176839.0
2020-02-26 14:30:00,33.11,33.16,33.01,33.12,241727.0,33.11,33.16,33.01,33.12,241727.0
2020-02-26 14:35:00,33.11,33.39,33.11,33.32,189695.0,33.11,33.39,33.11,33.32,189695.0
2020-02-26 14:40:00,33.33,33.47,33.26,33.45,272042.0,33.33,33.47,33.26,33.45,272042.0
2020-02-26 14:45:00,33.46,33.57,33.44,33.53,191385.0,33.46,33.57,33.44,33.53,191385.0
2020-02-26 14:50:00,33.54,33.55,33.39,33.5,137618.0,33.54,33.55,33.39,33.5,137618.0
2020-02-26 14:55:00,33.51,33.55,33.32,33.33,319314.0,33.51,33.55,33.32,33.33,319314.0
2020-02-26 15:00:00,33.34,33.4,33.23,33.26,439961.0,33.34,33.4,33.23,33.26,439961.0
2020-02-26 15:05:00,33.25,33.29,33.12,33.2,126837.0,33.25,33.29,33.12,33.2,126837.0
2020-02-26 15:10:00,33.21,33.43,33.2,33.37,161176.0,33.21,33.43,33.2,33.37,161176.0
2020-02-26 15:15:00,33.37,33.55,33.35,33.47,180711.0,33.37,33.55,33.35,33.47,180711.0
2020-02-26 15:20:00,33.47,33.48,33.28,33.34,130720.0,33.47,33.48,33.28,33.34,130720.0
2020-02-26 15:25:00,33.34,33.37,33.25,33.27,130559.0,33.34,33.37,33.25,33.27,130559.0
2020-02-26 15:30:00,33.27,33.27,33.01,33.02,345108.0,33.27,33.27,33.01,33.02,345108.0
2020-02-26 15:35:00,33.02,33.02,32.91,33.02,321281.0,33.02,33.02,32.91,33.02,321281.0
2020-02-26 15:40:00,33.02,33.03,32.91,33.0,288420.0,33.02,33.03,32.91,33.0,288420.0
2020-02-26 15:45:00,33.0,33.07,32.97,33.03,224867.0,33.0,33.07,32.97,33.03,224867.0
2020-02-26 15:50:00,33.04,33.16,33.03,33.09,339849.0,33.04,33.16,33.03,33.09,339849.0
2020-02-26 15:55:00,33.09,33.18,33.05,33.15,1067301.0,33.09,33.18,33.05,33.15,1067301.0
2020-02-27 09:30:00,32.65,32.68,32.06,32.14,114465.0,32.65,32.68,32.06,32.14,114465.0
2020-02-27 09:35:00,32.1,32.39,31.71,31.84,993030.0,32.1,32.39,31.71,31.84,993030.0
2020-02-27 09:40:00,31.84,31.84,30.93,30.99,881505.0,31.84,31.84,30.93,30.99,881505.0
2020-02-27 09:45:00,30.98,31.35,30.86,31.33,715809.0,30.98,31.35,30.86,31.33,715809.0
2020-02-27 09:50:00,31.33,31.57,31.0,31.15,800884.0,31.33,31.57,31.0,31.15,800884.0
2020-02-27 09:55:00,31.11,31.64,31.11,31.31,613649.0,31.11,31.64,31.11,31.31,613649.0
2020-02-27 10:00:00,31.31,31.51,30.78,30.81,551242.0,31.31,31.51,30.78,30.81,551242.0
2020-02-27 10:05:00,30.8,30.96,30.43,30.9,712086.0,30.8,30.96,30.43,30.9,712086.0
2020-02-27 10:10:00,30.91,31.3,30.67,31.13,480593.0,30.91,31.3,30.67,31.13,480593.0
2020-02-27 10:15:00,31.12,31.19,30.83,31.01,451363.0,31.12,31.19,30.83,31.01,451363.0
2020-02-27 10:20:00,31.01,31.06,30.61,30.7,450609.0,31.01,31.06,30.61,30.7,450609.0
2020-02-27 10:25:00,30.7,30.71,30.39,30.41,623159.0,30.7,30.71,30.39,30.41,623159.0
2020-02-27 10:30:00,30.4,30.48,30.19,30.34,478813.0,30.4,30.48,30.19,30.34,478813.0
2020-02-27 10:35:00,30.35,30.56,30.29,30.56,483324.0,30.35,30.56,30.29,30.56,483324.0
2020-02-27 10:40:00,30.55,30.81,30.44,30.71,388287.0,30.55,30.81,30.44,30.71,388287.0
2020-02-27 10:45:00,30.7,31.09,30.67,31.09,373835.0,30.7,31.09,30.67,31.09,373835.0
2020-02-27 10:50:00,31.07,31.57,31.05,31.44,587196.0,31.07,31.57,31.05,31.44,587196.0
2020-02-27 10:55:00,31.44,31.86,31.38,31.83,297911.0,31.44,31.86,31.38,31.83,297911.0
2020-02-27 11:00:00,31.83,31.85,31.25,31.55,346721.0,31.83,31.85,31.25,31.55,346721.0
2020-02-27 11:05:00,31.56,32.0,31.45,31.96,338044.0,31.56,32.0,31.45,31.96,338044.0
2020-02-27 11:10:00,31.96,32.17,31.66,32.17,356639.0,31.96,32.17,31.66,32.17,356639.0
2020-02-27 11:15:00,32.16,32.53,32.12,32.3,527659.0,32.16,32.53,32.12,32.3,527659.0
2020-02-27 11:20:00,32.27,32.66,32.24,32.28,368190.0,32.27,32.66,32.24,32.28,368190.0
2020-02-27 11:25:00,32.26,32.54,32.21,32.51,345850.0,32.26,32.54,32.21,32.51,345850.0
2020-02-27 11:30:00,32.5,32.53,32.16,32.22,347484.0,32.5,32.53,32.16,32.22,347484.0
2020-02-27 11:35:00,32.2,32.31,31.93,32.11,262882.0,32.2,32.31,31.93,32.11,262882.0
2020-02-27 11:40:00,32.09,32.59,32.09,32.31,308004.0,32.09,32.59,32.09,32.31,308004.0
2020-02-27 11:45:00,32.3,32.78,32.16,32.43,245171.0,32.3,32.78,32.16,32.43,245171.0
2020-02-27 11:50:00,32.43,32.92,32.27,32.79,230330.0,32.43,32.92,32.27,32.79,230330.0
2020-02-27 11:55:00,32.77,32.9,32.59,32.79,362093.0,32.77,32.9,32.59,32.79,362093.0
2020-02-27 12:00:00,32.78,33.03,32.6,32.87,282797.0,32.78,33.03,32.6,32.87,282797.0
2020-02-27 12:05:00,32.86,33.22,32.74,33.2,294210.0,32.86,33.22,32.74,33.2,294210.0
2020-02-27 12:10:00,33.2,33.7,33.19,33.33,522870.0,33.2,33.7,33.19,33.33,522870.0
2020-02-27 12:15:00,33.33,33.37,32.98,33.33,476948.0,33.33,33.37,32.98,33.33,476948.0
2020-02-27 12:20:00,33.32,33.36,32.85,32.92,214326.0,33.32,33.36,32.85,32.92,214326.0
2020-02-27 12:25:00,32.92,33.2,32.91,33.07,459321.0,32.92,33.2,32.91,33.07,459321.0
2020-02-27 12:30:00,33.06,33.26,33.01,33.11,239521.0,33.06,33.26,33.01,33.11,239521.0
2020-02-27 12:35:00,33.09,33.36,33.01,33.34,182662.0,33.09,33.36,33.01,33.34,182662.0
2020-02-27 12:40:00,33.34,33.37,33.12,33.31,153210.0,33.34,33.37,33.12,33.31,153210.0
2020-02-27 12:45:00,33.32,33.39,33.19,33.38,185454.0,33.32,33.39,33.19,33.38,185454.0
2020-02-27 12:50:00,33.37,33.53,33.27,33.44,188963.0,33.37,33.53,33.27,33.44,188963.0
2020-02-27 12:55:00,33.43,33.48,33.31,33.34,216808.0,33.43,33.48,33.31,33.34,216808.0
2020-02-27 13:00:00,33.34,33.44,33.11,33.35,256780.0,33.34,33.44,33.11,33.35,256780.0
2020-02-27 13:05:00,33.35,33.44,33.2,33.36,127517.0,33.35,33.44,33.2,33.36,127517.0
2020-02-27 13:10:00,33.37,33.47,33.35,33.41,164397.0,33.37,33.47,33.35,33.41,164397.0
2020-02-27 13:15:00,33.41,33.43,33.17,33.21,492951.0,33.41,33.43,33.17,33.21,492951.0
2020-02-27 13:20:00,33.2,33.27,33.13,33.18,219576.0,33.2,33.27,33.13,33.18,219576.0
2020-02-27 13:25:00,33.18,33.32,33.13,33.14,144845.0,33.18,33.32,33.13,33.14,144845.0
2020-02-27 13:30:00,33.13,33.22,33.04,33.06,231829.0,33.13,33.22,33.04,33.06,231829.0
2020-02-27 13:35:00,33.06,33.1,32.87,32.9,279987.0,33.06,33.1,32.87,32.9,279987.0
2020-02-27 13:40:00,32.89,33.02,32.56,32.64,254393.0,32.89,33.02,32.56,32.64,254393.0
2020-02-27 13:45:00,32.63,33.01,32.62,32.9,214276.0,32.63,33.01,32.62,32.9,214276.0
2020-02-27 13:50:00,32.9,33.14,32.76,33.13,154132.0,32.9,33.14,32.76,33.13,154132.0
2020-02-27 13:55:00,33.13,33.13,32.7,32.77,206714.0,33.13,33.13,32.7,32.77,206714.0
2020-02-27 14:00:00,32.77,32.79,32.64,32.68,187531.0,32.77,32.79,32.64,32.68,187531.0
2020-02-27 14:05:00,32.68,32.7,32.28,32.29,328555.0,32.68,32.7,32.28,32.29,328555.0
2020-02-27 14:10:00,32.28,32.6,32.25,32.57,157957.0,32.28,32.6,32.25,32.57,157957.0
2020-02-27 14:15:00,32.55,32.6,32.36,32.43,129143.0,32.55,32.6,32.36,32.43,129143.0
2020-02-27 14:20:00,32.43,32.57,32.36,32.57,121279.0,32.43,32.57,32.36,32.57,121279.0
2020-02-27 14:25:00,32.55,32.63,32.52,32.55,96387.0,32.55,32.63,32.52,32.55,96387.0
2020-02-27 14:30:00,32.52,32.53,32.37,32.39,100517.0,32.52,32.53,32.37,32.39,100517.0
2020-02-27 14:35:00,32.39,32.41,32.29,32.31,141111.0,32.39,32.41,32.29,32.31,141111.0
2020-02-27 14:40:00,32.31,32.35,32.2,32.31,314630.0,32.31,32.35,32.2,32.31,314630.0
2020-02-27 14:45:00,32.31,32.38,32.25,32.36,270931.0,32.31,32.38,32.25,32.36,270931.0
2020-02-27 14:50:00,32.34,32.36,32.24,32.25,385678.0,32.34,32.36,32.24,32.25,385678.0
2020-02-27 14:55:00,32.25,32.26,32.12,32.15,579235.0,32.25,32.26,32.12,32.15,579235.0
2020-02-27 15:00:00,32.15,32.16,31.95,32.07,279208.0,32.15,32.16,31.95,32.07,279208.0
2020-02-27 15:05:00,32.07,32.14,31.96,32.09,337144.0,32.07,32.14,31.96,32.09,337144.0
2020-02-27 15:10:00,32.09,32.31,32.09,32.23,230576.0,32.09,32.31,32.09,32.23,230576.0
2020-02-27 15:15:00,32.24,32.28,32.14,32.16,180610.0,32.24,32.28,32.14,32.16,180610.0
2020-02-27 15:20:00,32.16,32.18,31.96,31.98,219709.0,32.16,32.18,31.96,31.98,219709.0
2020-02-27 15:25:00,31.99,32.04,31.95,31.99,247901.0,31.99,32.04,31.95,31.99,247901.0
2020-02-27 15:30:00,31.99,32.04,31.86,31.93,504905.0,31.99,32.04,31.86,31.93,504905.0
2020-02-27 15:35:00,31.92,31.97,31.75,31.79,258912.0,31.92,31.97,31.75,31.79,258912.0
2020-02-27 15:40:00,31.79,32.01,31.79,31.88,247601.0,31.79,32.01,31.79,31.88,247601.0
2020-02-27 15:45:00,31.89,32.09,31.87,32.07,582620.0,31.89,32.09,31.87,32.07,582620.0
2020-02-27 15:50:00,32.08,32.09,31.94,32.03,585484.0,32.08,32.09,31.94,32.03,585484.0
2020-02-27 15:55:00,32.02,32.06,31.84,31.85,987004.0,32.02,32.06,31.84,31.85,987004.0
2020-02-28 09:30:00,31.27,31.5,31.06,31.29,812019.0,31.27,31.5,31.06,31.29,812019.0
2020-02-28 09:35:00,31.29,32.05,31.27,32.0,590830.0,31.29,32.05,31.27,32.0,590830.0
2020-02-28 09:40:00,32.02,32.38,31.79,31.98,611505.0,32.02,32.38,31.79,31.98,611505.0
2020-02-28 09:45:00,32.0,32.32,31.95,32.08,409184.0,32.0,32.32,31.95,32.08,409184.0
2020-02-28 09:50:00,32.06,32.12,31.76,31.88,334183.0,32.06,32.12,31.76,31.88,334183.0
2020-02-28 09:55:00,31.87,32.05,31.71,31.84,330192.0,31.87,32.05,31.71,31.84,330192.0
2020-02-28 10:00:00,31.83,31.9,31.58,31.67,253587.0,31.83,31.9,31.58,31.67,253587.0
2020-02-28 10:05:00,31.67,32.02,31.66,31.82,221068.0,31.67,32.02,31.66,31.82,221068.0
2020-02-28 10:10:00,31.8,31.86,31.65,31.86,150120.0,31.8,31.86,31.65,31.86,150120.0
2020-02-28 10:15:00,31.87,32.06,31.77,32.0,452574.0,31.87,32.06,31.77,32.0,452574.0
2020-02-28 10:20:00,32.03,32.05,31.75,31.77,272045.0,32.03,32.05,31.75,31.77,272045.0
2020-02-28 10:25:00,31.78,31.98,31.6,31.62,378281.0,31.78,31.98,31.6,31.62,378281.0
2020-02-28 10:30:00,31.61,32.0,31.59,31.94,176651.0,31.61,32.0,31.59,31.94,176651.0
2020-02-28 10:35:00,31.95,32.1,31.69,31.78,263132.0,31.95,32.1,31.69,31.78,263132.0
2020-02-28 10:40:00,31.8,31.85,31.66,31.74,166467.0,31.8,31.85,31.66,31.74,166467.0
2020-02-28 10:45:00,31.75,31.9,31.69,31.8,270498.0,31.75,31.9,31.69,31.8,270498.0
2020-02-28 10:50:00,31.81,32.42,31.78,32.38,557373.0,31.81,32.42,31.78,32.38,557373.0
2020-02-28 10:55:00,32.4,32.4,32.04,32.05,325490.0,32.4,32.4,32.04,32.05,325490.0
2020-02-28 11:00:00,32.04,32.24,31.98,32.11,590635.0,32.04,32.24,31.98,32.11,590635.0
2020-02-28 11:05:00,32.1,32.12,32.01,32.1,307429.0,32.1,32.12,32.01,32.1,307429.0
2020-02-28 11:10:00,32.09,32.2,31.97,32.12,312807.0,32.09,32.2,31.97,32.12,312807.0
2020-02-28 11:15:00,32.12,32.4,32.08,32.38,236120.0,32.12,32.4,32.08,32.38,236120.0
2020-02-28 11:20:00,32.38,32.46,32.15,32.27,383656.0,32.38,32.46,32.15,32.27,383656.0
2020-02-28 11:25:00,32.25,32.4,32.16,32.35,327018.0,32.25,32.4,32.16,32.35,327018.0
2020-02-28 11:30:00,32.35,32.71,32.32,32.62,423781.0,32.35,32.71,32.32,32.62,423781.0
2020-02-28 11:35:00,32.61,32.96,32.61,32.9,583091.0,32.61,32.96,32.61,32.9,583091.0
2020-02-28 11:40:00,32.9,33.2,32.81,32.95,530892.0,32.9,33.2,32.81,32.95,530892.0
2020-02-28 11:45:00,32.94,33.18,32.79,33.09,357322.0,32.94,33.18,32.79,33.09,357322.0
2020-02-28 11:50:00,33.11,33.19,32.67,32.72,287568.0,33.11,33.19,32.67,32.72,287568.0
2020-02-28 11:55:00,32.71,32.93,32.67,32.83,313673.0,32.71,32.93,32.67,32.83,313673.0
2020-02-28 12:00:00,32.82,32.91,32.57,32.65,243855.0,32.82,32.91,32.57,32.65,243855.0
2020-02-28 12:05:00,32.62,32.78,32.57,32.59,133588.0,32.62,32.78,32.57,32.59,133588.0
2020-02-28 12:10:00,32.59,32.61,32.3,32.37,247621.0,32.59,32.61,32.3,32.37,247621.0
2020-02-28 12:15:00,32.38,32.57,32.34,32.53,169283.0,32.38,32.57,32.34,32.53,169283.0
2020-02-28 12:20:00,32.54,32.69,32.42,32.42,304238.0,32.54,32.69,32.42,32.42,304238.0
2020-02-28 12:25:00,32.41,32.86,32.34,32.8,176550.0,32.41,32.86,32.34,32.8,176550.0
2020-02-28 12:30:00,32.82,33.01,32.75,32.84,246747.0,32.82,33.01,32.75,32.84,246747.0
2020-02-28 12:35:00,32.84,33.14,32.73,32.91,177050.0,32.84,33.14,32.73,32.91,177050.0
2020-02-28 12:40:00,32.94,33.13,32.87,32.94,188653.0,32.94,33.13,32.87,32.94,188653.0
2020-02-28 12:45:00,32.93,32.93,32.61,32.77,144855.0,32.93,32.93,32.61,32.77,144855.0
2020-02-28 12:50:00,32.78,32.94,32.77,32.93,128185.0,32.78,32.94,32.77,32.93,128185.0
2020-02-28 12:55:00,32.95,33.05,32.87,32.92,91577.0,32.95,33.05,32.87,32.92,91577.0
2020-02-28 13:00:00,32.93,33.06,32.79,32.79,124190.0,32.93,33.06,32.79,32.79,124190.0
2020-02-28 13:05:00,32.8,33.03,32.79,32.87,126750.0,32.8,33.03,32.79,32.87,126750.0
2020-02-28 13:10:00,32.87,32.91,32.72,32.73,146612.0,32.87,32.91,32.72,32.73,146612.0
2020-02-28 13:15:00,32.73,32.97,32.7,32.8,126116.0,32.73,32.97,32.7,32.8,126116.0
2020-02-28 13:20:00,32.81,32.88,32.73,32.8,134392.0,32.81,32.88,32.73,32.8,134392.0
2020-02-28 13:25:00,32.79,32.85,32.59,32.61,121134.0,32.79,32.85,32.59,32.61,121134.0
2020-02-28 13:30:00,32.62,32.64,32.29,32.29,146424.0,32.62,32.64,32.29,32.29,146424.0
2020-02-28 13:35:00,32.28,32.53,32.23,32.41,218608.0,32.28,32.53,32.23,32.41,218608.0
2020-02-28 13:40:00,32.41,32.45,32.27,32.32,111402.0,32.41,32.45,32.27,32.32,111402.0
2020-02-28 13:45:00,32.32,32.45,32.24,32.43,131048.0,32.32,32.45,32.24,32.43,131048.0
2020-02-28 13:50:00,32.44,32.51,32.34,32.46,104729.0,32.44,32.51,32.34,32.46,104729.0
2020-02-28 13:55:00,32.47,32.59,32.39,32.55,96939.0,32.47,32.59,32.39,32.55,96939.0
2020-02-28 14:00:00,32.54,32.56,32.43,32.47,94743.0,32.54,32.56,32.43,32.47,94743.0
2020-02-28 14:05:00,32.48,32.55,32.4,32.49,113292.0,32.48,32.55,32.4,32.49,113292.0
2020-02-28 14:10:00,32.49,32.65,32.49,32.59,211542.0,32.49,32.65,32.49,32.59,211542.0
2020-02-28 14:15:00,32.58,32.77,32.57,32.71,302040.0,32.58,32.77,32.57,32.71,302040.0
2020-02-28 14:20:00,32.7,32.92,32.64,32.72,393786.0,32.7,32.92,32.64,32.72,393786.0
2020-02-28 14:25:00,32.73,32.77,32.65,32.71,142912.0,32.73,32.77,32.65,32.71,142912.0
2020-02-28 14:30:00,32.7,33.09,32.68,32.78,313537.0,32.7,33.09,32.68,32.78,313537.0
2020-02-28 14:35:00,32.78,32.84,32.62,32.68,240683.0,32.78,32.84,32.62,32.68,240683.0
2020-02-28 14:40:00,32.69,33.1,32.67,33.08,134074.0,32.69,33.1,32.67,33.08,134074.0
2020-02-28 14:45:00,33.06,33.15,32.94,33.08,163712.0,33.06,33.15,32.94,33.08,163712.0
2020-02-28 14:50:00,33.09,33.11,32.93,33.0,128830.0,33.09,33.11,32.93,33.0,128830.0
2020-02-28 14:55:00,33.0,33.02,32.87,33.0,193032.0,33.0,33.02,32.87,33.0,193032.0
2020-02-28 15:00:00,33.0,33.11,32.93,32.95,182530.0,33.0,33.11,32.93,32.95,182530.0
2020-02-28 15:05:00,32.95,33.1,32.84,33.09,181004.0,32.95,33.1,32.84,33.09,181004.0
2020-02-28 15:10:00,33.08,33.17,33.05,33.15,172860.0,33.08,33.17,33.05,33.15,172860.0
2020-02-28 15:15:00,33.14,33.35,33.08,33.18,212051.0,33.14,33.35,33.08,33.18,212051.0
2020-02-28 15:20:00,33.19,33.22,33.01,33.03,206647.0,33.19,33.22,33.01,33.03,206647.0
2020-02-28 15:25:00,33.05,33.09,32.8,32.81,313667.0,33.05,33.09,32.8,32.81,313667.0
2020-02-28 15:30:00,32.81,33.04,32.8,32.96,302354.0,32.81,33.04,32.8,32.96,302354.0
2020-02-28 15:35:00,32.95,32.99,32.86,32.9,179931.0,32.95,32.99,32.86,32.9,179931.0
2020-02-28 15:40:00,32.9,32.94,32.59,32.6,193832.0,32.9,32.94,32.59,32.6,193832.0
2020-02-28 15:45:00,32.6,32.92,32.59,32.86,278607.0,32.6,32.92,32.59,32.86,278607.0
2020-02-28 15:50:00,32.86,33.03,32.78,33.02,406592.0,32.86,33.03,32.78,33.02,406592.0
2020-02-28 15:55:00,33.02,33.49,32.99,33.49,967255.0,33.02,33.49,32.99,33.49,967255.0
2020-03-02 09:30:00,32.71,32.8,32.04,32.19,1081117.0,32.71,32.8,32.04,32.19,1081117.0
2020-03-02 09:35:00,32.2,32.21,31.62,31.75,623243.0,32.2,32.21,31.62,31.75,623243.0
2020-03-02 09:40:00,31.75,32.23,31.73,32.04,339246.0,31.75,32.23,31.73,32.04,339246.0
2020-03-02 09:45:00,32.03,32.22,31.8,31.81,293892.0,32.03,32.22,31.8,31.81,293892.0
2020-03-02 09:50:00,31.82,31.93,31.74,31.8,308238.0,31.82,31.93,31.74,31.8,308238.0
2020-03-02 09:55:00,31.78,31.87,31.64,31.65,268844.0,31.78,31.87,31.64,31.65,268844.0
2020-03-02 10:00:00,31.65,31.72,31.55,31.58,346807.0,31.65,31.72,31.55,31.58,346807.0
2020-03-02 10:05:00,31.59,31.6,31.24,31.42,341562.0,31.59,31.6,31.24,31.42,341562.0
2020-03-02 10:10:00,31.43,31.64,31.4,31.5,413961.0,31.43,31.64,31.4,31.5,413961.0
2020-03-02 10:15:00,31.5,31.68,31.37,31.66,345972.0,31.5,31.68,31.37,31.66,345972.0
2020-03-02 10:20:00,31.66,31.75,31.41,31.49,201770.0,31.66,31.75,31.41,31.49,201770.0
2020-03-02 10:25:00,31.49,31.67,31.45,31.6,173902.0,31.49,31.67,31.45,31.6,173902.0
2020-03-02 10:30:00,31.61,31.64,31.41,31.55,219643.0,31.61,31.64,31.41,31.55,219643.0
2020-03-02 10:35:00,31.55,31.61,31.52,31.57,239831.0,31.55,31.61,31.52,31.57,239831.0
2020-03-02 10:40:00,31.58,31.68,31.39,31.64,176701.0,31.58,31.68,31.39,31.64,176701.0
2020-03-02 10:45:00,31.65,31.82,31.63,31.69,303817.0,31.65,31.82,31.63,31.69,303817.0
2020-03-02 10:50:00,31.69,32.01,31.67,31.94,334590.0,31.69,32.01,31.67,31.94,334590.0
2020-03-02 10:55:00,31.94,32.0,31.84,31.87,205905.0,31.94,32.0,31.84,31.87,205905.0
2020-03-02 11:00:00,31.88,32.01,31.73,31.89,230085.0,31.88,32.01,31.73,31.89,230085.0
2020-03-02 11:05:00,31.88,31.88,31.7,31.74,118220.0,31.88,31.88,31.7,31.74,118220.0
2020-03-02 11:10:00,31.75,32.23,31.74,32.22,304011.0,31.75,32.23,31.74,32.22,304011.0
2020-03-02 11:15:00,32.23,32.28,32.01,32.03,208310.0,32.23,32.28,32.01,32.03,208310.0
2020-03-02 11:20:00,32.02,32.14,32.0,32.03,148402.0,32.02,32.14,32.0,32.03,148402.0
2020-03-02 11:25:00,32.02,32.12,31.96,32.09,186389.0,32.02,32.12,31.96,32.09,186389.0
2020-03-02 11:30:00,32.1,32.14,31.88,31.92,158042.0,32.1,32.14,31.88,31.92,158042.0
2020-03-02 11:35:00,31.91,32.18,31.84,32.16,120855.0,31.91,32.18,31.84,32.16,120855.0
2020-03-02 11:40:00,32.17,32.17,31.92,32.07,138923.0,32.17,32.17,31.92,32.07,138923.0
2020-03-02 11:45:00,32.08,32.08,31.96,32.03,59934.0,32.08,32.08,31.96,32.03,59934.0
2020-03-02 11:50:00,32.06,32.25,32.0,32.25,119300.0,32.06,32.25,32.0,32.25,119300.0
2020-03-02 11:55:00,32.25,32.47,32.24,32.46,133509.0,32.25,32.47,32.24,32.46,133509.0
2020-03-02 12:00:00,32.46,32.57,32.42,32.42,104411.0,32.46,32.57,32.42,32.42,104411.0
2020-03-02 12:05:00,32.43,32.49,32.4,32.48,104980.0,32.43,32.49,32.4,32.48,104980.0
2020-03-02 12:10:00,32.49,32.52,32.36,32.36,129516.0,32.49,32.52,32.36,32.36,129516.0
2020-03-02 12:15:00,32.36,32.4,32.28,32.32,85440.0,32.36,32.4,32.28,32.32,85440.0
2020-03-02 12:20:00,32.31,32.32,32.02,32.08,159875.0,32.31,32.32,32.02,32.08,159875.0
2020-03-02 12:25:00,32.08,32.18,32.07,32.15,108482.0,32.08,32.18,32.07,32.15,108482.0
2020-03-02 12:30:00,32.15,32.19,32.1,32.18,62968.0,32.15,32.19,32.1,32.18,62968.0
2020-03-02 12:35:00,32.19,32.31,32.18,32.3,78286.0,32.19,32.31,32.18,32.3,78286.0
2020-03-02 12:40:00,32.3,32.36,32.22,32.29,79111.0,32.3,32.36,32.22,32.29,79111.0
2020-03-02 12:45:00,32.3,32.39,32.3,32.34,84942.0,32.3,32.39,32.3,32.34,84942.0
2020-03-02 12:50:00,32.36,32.39,32.29,32.35,137392.0,32.36,32.39,32.29,32.35,137392.0
2020-03-02 12:55:00,32.35,32.36,32.21,32.27,86516.0,32.35,32.36,32.21,32.27,86516.0
2020-03-02 13:00:00,32.27,32.3,32.17,32.25,79575.0,32.27,32.3,32.17,32.25,79575.0
2020-03-02 13:05:00,32.25,32.25,32.13,32.15,81914.0,32.25,32.25,32.13,32.15,81914.0
2020-03-02 13:10:00,32.15,32.2,32.12,32.18,100515.0,32.15,32.2,32.12,32.18,100515.0
2020-03-02 13:15:00,32.18,32.19,32.02,32.04,79291.0,32.18,32.19,32.02,32.04,79291.0
2020-03-02 13:20:00,32.05,32.07,31.91,31.95,147746.0,32.05,32.07,31.91,31.95,147746.0
2020-03-02 13:25:00,31.95,31.99,31.87,31.98,155139.0,31.95,31.99,31.87,31.98,155139.0
2020-03-02 13:30:00,31.97,32.0,31.86,31.89,120283.0,31.97,32.0,31.86,31.89,120283.0
2020-03-02 13:35:00,31.88,31.99,31.86,31.97,113086.0,31.88,31.99,31.86,31.97,113086.0
2020-03-02 13:40:00,31.97,32.03,31.94,32.02,75337.0,31.97,32.03,31.94,32.02,75337.0
2020-03-02 13:45:00,32.02,32.05,31.85,31.87,101221.0,32.02,32.05,31.85,31.87,101221.0
2020-03-02 13:50:00,31.87,31.91,31.72,31.81,111646.0,31.87,31.91,31.72,31.81,111646.0
2020-03-02 13:55:00,31.81,31.99,31.8,31.98,89807.0,31.81,31.99,31.8,31.98,89807.0
2020-03-02 14:00:00,31.98,32.12,31.97,32.04,93813.0,31.98,32.12,31.97,32.04,93813.0
2020-03-02 14:05:00,32.04,32.06,31.93,32.05,84627.0,32.04,32.06,31.93,32.05,84627.0
2020-03-02 14:10:00,32.05,32.07,31.99,32.05,53318.0,32.05,32.07,31.99,32.05,53318.0
2020-03-02 14:15:00,32.04,32.09,32.0,32.0,71891.0,32.04,32.09,32.0,32.0,71891.0
2020-03-02 14:20:00,32.0,32.03,31.89,31.92,87167.0,32.0,32.03,31.89,31.92,87167.0
2020-03-02 14:25:00,31.92,31.95,31.83,31.87,126754.0,31.92,31.95,31.83,31.87,126754.0
2020-03-02 14:30:00,31.88,31.93,31.76,31.76,92626.0,31.88,31.93,31.76,31.76,92626.0
2020-03-02 14:35:00,31.76,31.8,31.68,31.69,127002.0,31.76,31.8,31.68,31.69,127002.0
2020-03-02 14:40:00,31.69,31.75,31.62,31.73,157209.0,31.69,31.75,31.62,31.73,157209.0
2020-03-02 14:45:00,31.73,31.84,31.63,31.8,234964.0,31.73,31.84,31.63,31.8,234964.0
2020-03-02 14:50:00,31.78,31.89,31.71,31.88,117072.0,31.78,31.89,31.71,31.88,117072.0
2020-03-02 14:55:00,31.88,31.89,31.72,31.75,131456.0,31.88,31.89,31.72,31.75,131456.0
2020-03-02 15:00:00,31.75,31.88,31.71,31.88,98173.0,31.75,31.88,31.71,31.88,98173.0
2020-03-02 15:05:00,31.88,32.12,31.87,32.04,142592.0,31.88,32.12,31.87,32.04,142592.0
2020-03-02 15:10:00,32.03,32.12,32.03,32.1,174666.0,32.03,32.12,32.03,32.1,174666.0
2020-03-02 15:15:00,32.1,32.24,32.06,32.08,205681.0,32.1,32.24,32.06,32.08,205681.0
2020-03-02 15:20:00,32.09,32.27,32.07,32.24,247640.0,32.09,32.27,32.07,32.24,247640.0
2020-03-02 15:25:00,32.24,32.28,32.19,32.2,146413.0,32.24,32.28,32.19,32.2,146413.0
2020-03-02 15:30:00,32.2,32.28,32.2,32.21,164640.0,32.2,32.28,32.2,32.21,164640.0
2020-03-02 15:35:00,32.21,32.38,32.2,32.36,179421.0,32.21,32.38,32.2,32.36,179421.0
2020-03-02 15:40:00,32.37,32.48,32.36,32.45,316382.0,32.37,32.48,32.36,32.45,316382.0
2020-03-02 15:45:00,32.45,32.68,32.44,32.66,277767.0,32.45,32.68,32.44,32.66,277767.0
2020-03-02 15:50:00,32.67,32.89,32.67,32.86,486568.0,32.67,32.89,32.67,32.86,486568.0
2020-03-02 15:55:00,32.86,33.06,32.8,33.06,948715.0,32.86,33.06,32.8,33.06,948715.0
2020-03-03 09:30:00,33.02,33.05,32.63,32.72,778280.0,33.02,33.05,32.63,32.72,778280.0
2020-03-03 09:35:00,32.72,32.74,32.17,32.66,510262.0,32.72,32.74,32.17,32.66,510262.0
2020-03-03 09:40:00,32.65,32.75,32.58,32.71,418237.0,32.65,32.75,32.58,32.71,418237.0
2020-03-03 09:45:00,32.71,32.8,32.41,32.45,464385.0,32.71,32.8,32.41,32.45,464385.0
2020-03-03 09:50:00,32.45,32.53,32.29,32.4,314525.0,32.45,32.53,32.29,32.4,314525.0
2020-03-03 09:55:00,32.4,32.52,32.29,32.39,255171.0,32.4,32.52,32.29,32.39,255171.0
2020-03-03 10:00:00,32.38,33.34,32.38,33.01,716570.0,32.38,33.34,32.38,33.01,716570.0
2020-03-03 10:05:00,33.01,33.09,32.63,32.74,265559.0,33.01,33.09,32.63,32.74,265559.0
2020-03-03 10:10:00,32.73,32.8,32.17,32.24,191959.0,32.73,32.8,32.17,32.24,191959.0
2020-03-03 10:15:00,32.27,32.34,32.06,32.15,200949.0,32.27,32.34,32.06,32.15,200949.0
2020-03-03 10:20:00,32.16,32.73,32.1,32.66,278921.0,32.16,32.73,32.1,32.66,278921.0
2020-03-03 10:25:00,32.66,32.74,32.39,32.4,313954.0,32.66,32.74,32.39,32.4,313954.0
2020-03-03 10:30:00,32.39,32.52,32.1,32.12,222081.0,32.39,32.52,32.1,32.12,222081.0
2020-03-03 10:35:00,32.12,32.28,32.08,32.1,267491.0,32.12,32.28,32.08,32.1,267491.0
2020-03-03 10:40:00,32.11,32.33,32.07,32.24,126189.0,32.11,32.33,32.07,32.24,126189.0
2020-03-03 10:45:00,32.23,32.3,31.99,32.06,229344.0,32.23,32.3,31.99,32.06,229344.0
2020-03-03 10:50:00,32.06,32.13,32.0,32.08,126815.0,32.06,32.13,32.0,32.08,126815.0
2020-03-03 10:55:00,32.08,32.24,32.02,32.22,248056.0,32.08,32.24,32.02,32.22,248056.0
2020-03-03 11:00:00,32.21,32.24,31.86,31.91,263625.0,32.21,32.24,31.86,31.91,263625.0
2020-03-03 11:05:00,31.9,31.91,31.72,31.78,218018.0,31.9,31.91,31.72,31.78,218018.0
2020-03-03 11:10:00,31.79,31.88,31.72,31.79,157415.0,31.79,31.88,31.72,31.79,157415.0
2020-03-03 11:15:00,31.8,32.04,31.79,31.92,339751.0,31.8,32.04,31.79,31.92,339751.0
2020-03-03 11:20:00,31.92,32.04,31.63,31.63,281351.0,31.92,32.04,31.63,31.63,281351.0
2020-03-03 11:25:00,31.63,31.86,31.61,31.73,207022.0,31.63,31.86,31.61,31.73,207022.0
2020-03-03 11:30:00,31.73,31.8,31.64,31.8,138378.0,31.73,31.8,31.64,31.8,138378.0
2020-03-03 11:35:00,31.81,32.01,31.74,32.01,161616.0,31.81,32.01,31.74,32.01,161616.0
2020-03-03 11:40:00,32.02,32.13,31.72,31.8,184137.0,32.02,32.13,31.72,31.8,184137.0
2020-03-03 11:45:00,31.8,31.81,31.52,31.55,183602.0,31.8,31.81,31.52,31.55,183602.0
2020-03-03 11:50:00,31.55,32.01,31.52,31.96,157789.0,31.55,32.01,31.52,31.96,157789.0
2020-03-03 11:55:00,31.98,32.17,31.92,32.06,223028.0,31.98,32.17,31.92,32.06,223028.0
2020-03-03 12:00:00,32.05,32.11,31.95,32.11,120190.0,32.05,32.11,31.95,32.11,120190.0
2020-03-03 12:05:00,32.11,32.24,32.0,32.2,107989.0,32.11,32.24,32.0,32.2,107989.0
2020-03-03 12:10:00,32.2,32.2,31.96,31.96,113885.0,32.2,32.2,31.96,31.96,113885.0
2020-03-03 12:15:00,31.96,31.97,31.76,31.86,202484.0,31.96,31.97,31.76,31.86,202484.0
2020-03-03 12:20:00,31.86,31.91,31.78,31.91,123423.0,31.86,31.91,31.78,31.91,123423.0
2020-03-03 12:25:00,31.93,32.0,31.84,31.88,71794.0,31.93,32.0,31.84,31.88,71794.0
2020-03-03 12:30:00,31.88,31.91,31.82,31.84,203467.0,31.88,31.91,31.82,31.84,203467.0
2020-03-03 12:35:00,31.84,31.94,31.79,31.94,77760.0,31.84,31.94,31.79,31.94,77760.0
2020-03-03 12:40:00,31.94,31.99,31.89,31.97,56016.0,31.94,31.99,31.89,31.97,56016.0
2020-03-03 12:45:00,31.97,32.16,31.97,32.09,81680.0,31.97,32.16,31.97,32.09,81680.0
2020-03-03 12:50:00,32.09,32.1,31.92,31.93,62851.0,32.09,32.1,31.92,31.93,62851.0
2020-03-03 12:55:00,31.92,31.95,31.85,31.89,57009.0,31.92,31.95,31.85,31.89,57009.0
2020-03-03 13:00:00,31.89,31.89,31.77,31.82,66682.0,31.89,31.89,31.77,31.82,66682.0
2020-03-03 13:05:00,31.83,31.88,31.78,31.82,86714.0,31.83,31.88,31.78,31.82,86714.0
2020-03-03 13:10:00,31.81,31.89,31.76,31.78,62426.0,31.81,31.89,31.76,31.78,62426.0
2020-03-03 13:15:00,31.78,31.81,31.63,31.69,106804.0,31.78,31.81,31.63,31.69,106804.0
2020-03-03 13:20:00,31.7,31.77,31.63,31.68,95311.0,31.7,31.77,31.63,31.68,95311.0
2020-03-03 13:25:00,31.67,31.74,31.56,31.69,164308.0,31.67,31.74,31.56,31.69,164308.0
2020-03-03 13:30:00,31.68,31.68,31.51,31.63,110592.0,31.68,31.68,31.51,31.63,110592.0
2020-03-03 13:35:00,31.62,31.66,31.53,31.59,83438.0,31.62,31.66,31.53,31.59,83438.0
2020-03-03 13:40:00,31.59,31.6,31.47,31.48,176393.0,31.59,31.6,31.47,31.48,176393.0
2020-03-03 13:45:00,31.48,31.55,31.41,31.42,89393.0,31.48,31.55,31.41,31.42,89393.0
2020-03-03 13:50:00,31.42,31.53,31.41,31.45,90074.0,31.42,31.53,31.41,31.45,90074.0
2020-03-03 13:55:00,31.45,31.59,31.38,31.42,107569.0,31.45,31.59,31.38,31.42,107569.0
2020-03-03 14:00:00,31.42,31.52,31.3,31.33,132370.0,31.42,31.52,31.3,31.33,132370.0
2020-03-03 14:05:00,31.33,31.35,31.17,31.17,177644.0,31.33,31.35,31.17,31.17,177644.0
2020-03-03 14:10:00,31.17,31.44,31.16,31.44,183875.0,31.17,31.44,31.16,31.44,183875.0
2020-03-03 14:15:00,31.44,31.45,31.21,31.21,114572.0,31.44,31.45,31.21,31.21,114572.0
2020-03-03 14:20:00,31.21,31.37,31.17,31.27,140088.0,31.21,31.37,31.17,31.27,140088.0
2020-03-03 14:25:00,31.28,31.65,31.26,31.58,366628.0,31.28,31.65,31.26,31.58,366628.0
2020-03-03 14:30:00,31.59,31.66,31.49,31.61,147314.0,31.59,31.66,31.49,31.61,147314.0
2020-03-03 14:35:00,31.6,31.66,31.45,31.46,183882.0,31.6,31.66,31.45,31.46,183882.0
2020-03-03 14:40:00,31.45,31.47,31.29,31.33,152205.0,31.45,31.47,31.29,31.33,152205.0
2020-03-03 14:45:00,31.34,31.62,31.32,31.61,135500.0,31.34,31.62,31.32,31.61,135500.0
2020-03-03 14:50:00,31.6,31.72,31.5,31.7,114733.0,31.6,31.72,31.5,31.7,114733.0
2020-03-03 14:55:00,31.69,32.01,31.58,31.65,271941.0,31.69,32.01,31.58,31.65,271941.0
2020-03-03 15:00:00,31.66,31.74,31.6,31.71,229115.0,31.66,31.74,31.6,31.71,229115.0
2020-03-03 15:05:00,31.71,31.71,31.57,31.64,200487.0,31.71,31.71,31.57,31.64,200487.0
2020-03-03 15:10:00,31.65,31.9,31.62,31.85,211653.0,31.65,31.9,31.62,31.85,211653.0
2020-03-03 15:15:00,31.86,31.96,31.8,31.93,111949.0,31.86,31.96,31.8,31.93,111949.0
2020-03-03 15:20:00,31.94,31.97,31.72,31.75,275475.0,31.94,31.97,31.72,31.75,275475.0
2020-03-03 15:25:00,31.75,32.05,31.73,31.99,151380.0,31.75,32.05,31.73,31.99,151380.0
2020-03-03 15:30:00,31.99,32.01,31.75,31.88,228584.0,31.99,32.01,31.75,31.88,228584.0
2020-03-03 15:35:00,31.87,31.91,31.7,31.79,205255.0,31.87,31.91,31.7,31.79,205255.0
2020-03-03 15:40:00,31.79,32.06,31.73,32.01,239107.0,31.79,32.06,31.73,32.01,239107.0
2020-03-03 15:45:00,32.01,32.09,31.86,31.88,340598.0,32.01,32.09,31.86,31.88,340598.0
2020-03-03 15:50:00,31.86,31.88,31.63,31.87,424141.0,31.86,31.88,31.63,31.87,424141.0
2020-03-03 15:55:00,31.88,31.97,31.74,31.83,815723.0,31.88,31.97,31.74,31.83,815723.0
2020-03-04 09:30:00,32.25,32.25,31.47,31.56,557044.0,32.25,32.25,31.47,31.56,557044.0
2020-03-04 09:35:00,31.57,31.77,31.43,31.75,391230.0,31.57,31.77,31.43,31.75,391230.0
2020-03-04 09:40:00,31.75,31.88,31.53,31.64,152584.0,31.75,31.88,31.53,31.64,152584.0
2020-03-04 09:45:00,31.65,31.7,31.5,31.67,174506.0,31.65,31.7,31.5,31.67,174506.0
2020-03-04 09:50:00,31.68,31.71,31.38,31.38,295971.0,31.68,31.71,31.38,31.38,295971.0
2020-03-04 09:55:00,31.39,31.48,31.32,31.37,184004.0,31.39,31.48,31.32,31.37,184004.0
2020-03-04 10:00:00,31.38,31.71,31.36,31.48,255946.0,31.38,31.71,31.36,31.48,255946.0
2020-03-04 10:05:00,31.48,31.54,31.37,31.46,131642.0,31.48,31.54,31.37,31.46,131642.0
2020-03-04 10:10:00,31.47,31.59,31.4,31.52,129828.0,31.47,31.59,31.4,31.52,129828.0
2020-03-04 10:15:00,31.52,31.61,31.44,31.58,120352.0,31.52,31.61,31.44,31.58,120352.0
2020-03-04 10:20:00,31.59,31.65,31.53,31.54,127301.0,31.59,31.65,31.53,31.54,127301.0
2020-03-04 10:25:00,31.54,31.61,31.47,31.58,170643.0,31.54,31.61,31.47,31.58,170643.0
2020-03-04 10:30:00,31.59,31.62,31.21,31.22,208203.0,31.59,31.62,31.21,31.22,208203.0
2020-03-04 10:35:00,31.23,31.32,31.1,31.15,183007.0,31.23,31.32,31.1,31.15,183007.0
2020-03-04 10:40:00,31.15,31.21,31.07,31.1,216027.0,31.15,31.21,31.07,31.1,216027.0
2020-03-04 10:45:00,31.1,31.16,30.96,31.03,372041.0,31.1,31.16,30.96,31.03,372041.0
2020-03-04 10:50:00,31.03,31.06,30.92,30.99,169739.0,31.03,31.06,30.92,30.99,169739.0
2020-03-04 10:55:00,30.99,31.09,30.95,31.03,154404.0,30.99,31.09,30.95,31.03,154404.0
2020-03-04 11:00:00,31.04,31.27,31.04,31.11,161259.0,31.04,31.27,31.04,31.11,161259.0
2020-03-04 11:05:00,31.11,31.28,31.07,31.18,155082.0,31.11,31.28,31.07,31.18,155082.0
2020-03-04 11:10:00,31.17,31.19,31.09,31.13,108072.0,31.17,31.19,31.09,31.13,108072.0
2020-03-04 11:15:00,31.14,31.17,31.04,31.16,142765.0,31.14,31.17,31.04,31.16,142765.0
2020-03-04 11:20:00,31.17,31.27,31.05,31.26,103425.0,31.17,31.27,31.05,31.26,103425.0
2020-03-04 11:25:00,31.27,31.28,31.19,31.21,182419.0,31.27,31.28,31.19,31.21,182419.0
2020-03-04 11:30:00,31.21,31.27,31.11,31.19,135109.0,31.21,31.27,31.11,31.19,135109.0
2020-03-04 11:35:00,31.2,31.21,31.01,31.04,214965.0,31.2,31.21,31.01,31.04,214965.0
2020-03-04 11:40:00,31.04,31.06,30.9,30.98,161940.0,31.04,31.06,30.9,30.98,161940.0
2020-03-04 11:45:00,30.98,31.05,30.92,31.0,186405.0,30.98,31.05,30.92,31.0,186405.0
2020-03-04 11:50:00,31.0,31.1,30.98,31.05,165129.0,31.0,31.1,30.98,31.05,165129.0
2020-03-04 11:55:00,31.04,31.16,31.02,31.12,81676.0,31.04,31.16,31.02,31.12,81676.0
2020-03-04 12:00:00,31.12,31.23,31.1,31.22,123255.0,31.12,31.23,31.1,31.22,123255.0
2020-03-04 12:05:00,31.23,31.25,31.09,31.17,150439.0,31.23,31.25,31.09,31.17,150439.0
2020-03-04 12:10:00,31.16,31.24,31.14,31.17,123605.0,31.16,31.24,31.14,31.17,123605.0
2020-03-04 12:15:00,31.17,31.29,31.16,31.21,203420.0,31.17,31.29,31.16,31.21,203420.0
2020-03-04 12:20:00,31.21,31.25,31.11,31.18,98662.0,31.21,31.25,31.11,31.18,98662.0
2020-03-04 12:25:00,31.17,31.23,31.15,31.2,118138.0,31.17,31.23,31.15,31.2,118138.0
2020-03-04 12:30:00,31.21,31.28,31.11,31.16,91856.0,31.21,31.28,31.11,31.16,91856.0
2020-03-04 12:35:00,31.16,31.18,31.09,31.09,81504.0,31.16,31.18,31.09,31.09,81504.0
2020-03-04 12:40:00,31.1,31.14,31.0,31.12,313078.0,31.1,31.14,31.0,31.12,313078.0
2020-03-04 12:45:00,31.13,31.3,31.11,31.3,105983.0,31.13,31.3,31.11,31.3,105983.0
2020-03-04 12:50:00,31.3,31.38,31.22,31.38,101646.0,31.3,31.38,31.22,31.38,101646.0
2020-03-04 12:55:00,31.38,31.47,31.33,31.44,89293.0,31.38,31.47,31.33,31.44,89293.0
2020-03-04 13:00:00,31.45,31.57,31.39,31.56,107816.0,31.45,31.57,31.39,31.56,107816.0
2020-03-04 13:05:00,31.56,31.6,31.38,31.44,207050.0,31.56,31.6,31.38,31.44,207050.0
2020-03-04 13:10:00,31.44,31.45,31.36,31.43,114899.0,31.44,31.45,31.36,31.43,114899.0
2020-03-04 13:15:00,31.43,31.63,31.41,31.62,122665.0,31.43,31.63,31.41,31.62,122665.0
2020-03-04 13:20:00,31.62,31.83,31.61,31.72,227118.0,31.62,31.83,31.61,31.72,227118.0
2020-03-04 13:25:00,31.71,31.8,31.6,31.68,310536.0,31.71,31.8,31.6,31.68,310536.0
2020-03-04 13:30:00,31.68,31.82,31.59,31.77,196407.0,31.68,31.82,31.59,31.77,196407.0
2020-03-04 13:35:00,31.76,31.81,31.71,31.72,81643.0,31.76,31.81,31.71,31.72,81643.0
2020-03-04 13:40:00,31.72,31.74,31.59,31.67,90561.0,31.72,31.74,31.59,31.67,90561.0
2020-03-04 13:45:00,31.66,31.82,31.64,31.79,105015.0,31.66,31.82,31.64,31.79,105015.0
2020-03-04 13:50:00,31.79,31.8,31.68,31.69,167129.0,31.79,31.8,31.68,31.69,167129.0
2020-03-04 13:55:00,31.67,31.68,31.49,31.6,198975.0,31.67,31.68,31.49,31.6,198975.0
2020-03-04 14:00:00,31.6,31.65,31.4,31.45,184455.0,31.6,31.65,31.4,31.45,184455.0
2020-03-04 14:05:00,31.44,31.57,31.35,31.49,265681.0,31.44,31.57,31.35,31.49,265681.0
2020-03-04 14:10:00,31.5,31.62,31.49,31.6,104041.0,31.5,31.62,31.49,31.6,104041.0
2020-03-04 14:15:00,31.6,31.72,31.59,31.68,149293.0,31.6,31.72,31.59,31.68,149293.0
2020-03-04 14:20:00,31.68,31.76,31.66,31.69,78593.0,31.68,31.76,31.66,31.69,78593.0
2020-03-04 14:25:00,31.68,31.85,31.68,31.82,148920.0,31.68,31.85,31.68,31.82,148920.0
2020-03-04 14:30:00,31.82,31.89,31.79,31.79,142195.0,31.82,31.89,31.79,31.79,142195.0
2020-03-04 14:35:00,31.8,31.8,31.7,31.75,64718.0,31.8,31.8,31.7,31.75,64718.0
2020-03-04 14:40:00,31.75,31.79,31.71,31.78,114781.0,31.75,31.79,31.71,31.78,114781.0
2020-03-04 14:45:00,31.78,31.8,31.74,31.79,95360.0,31.78,31.8,31.74,31.79,95360.0
2020-03-04 14:50:00,31.79,31.83,31.67,31.81,198194.0,31.79,31.83,31.67,31.81,198194.0
2020-03-04 14:55:00,31.79,31.87,31.77,31.81,107641.0,31.79,31.87,31.77,31.81,107641.0
2020-03-04 15:00:00,31.8,31.86,31.8,31.83,113701.0,31.8,31.86,31.8,31.83,113701.0
2020-03-04 15:05:00,31.82,31.82,31.69,31.76,104155.0,31.82,31.82,31.69,31.76,104155.0
2020-03-04 15:10:00,31.76,31.78,31.68,31.75,149077.0,31.76,31.78,31.68,31.75,149077.0
2020-03-04 15:15:00,31.75,31.79,31.71,31.76,99977.0,31.75,31.79,31.71,31.76,99977.0
2020-03-04 15:20:00,31.76,31.84,31.72,31.84,133392.0,31.76,31.84,31.72,31.84,133392.0
2020-03-04 15:25:00,31.84,31.89,31.8,31.87,115708.0,31.84,31.89,31.8,31.87,115708.0
2020-03-04 15:30:00,31.87,31.98,31.86,31.96,301249.0,31.87,31.98,31.86,31.96,301249.0
2020-03-04 15:35:00,31.96,32.05,31.96,32.02,182277.0,31.96,32.05,31.96,32.02,182277.0
2020-03-04 15:40:00,32.03,32.03,31.89,31.92,149621.0,32.03,32.03,31.89,31.92,149621.0
2020-03-04 15:45:00,31.91,32.02,31.85,32.0,353478.0,31.91,32.02,31.85,32.0,353478.0
2020-03-04 15:50:00,32.0,32.17,31.97,32.15,512336.0,32.0,32.17,31.97,32.15,512336.0
2020-03-04 15:55:00,32.16,32.46,32.1,32.46,1536463.0,32.16,32.46,32.1,32.46,1536463.0
2020-03-05 09:30:00,30.91,30.91,30.09,30.25,1527433.0,30.91,30.91,30.09,30.25,1527433.0
2020-03-05 09:35:00,30.25,30.44,30.0,30.18,1008437.0,30.25,30.44,30.0,30.18,1008437.0
2020-03-05 09:40:00,30.17,30.23,29.91,29.98,1108018.0,30.17,30.23,29.91,29.98,1108018.0
2020-03-05 09:45:00,29.98,30.33,29.39,29.74,1304052.0,29.98,30.33,29.39,29.74,1304052.0
2020-03-05 09:50:00,29.73,29.86,29.45,29.54,525924.0,29.73,29.86,29.45,29.54,525924.0
2020-03-05 09:55:00,29.54,29.73,29.47,29.57,477986.0,29.54,29.73,29.47,29.57,477986.0
2020-03-05 10:00:00,29.56,29.86,29.45,29.49,643612.0,29.56,29.86,29.45,29.49,643612.0
2020-03-05 10:05:00,29.49,29.59,29.42,29.55,416332.0,29.49,29.59,29.42,29.55,416332.0
2020-03-05 10:10:00,29.54,29.84,29.51,29.7,329819.0,29.54,29.84,29.51,29.7,329819.0
2020-03-05 10:15:00,29.7,30.1,29.66,30.08,626865.0,29.7,30.1,29.66,30.08,626865.0
2020-03-05 10:20:00,30.07,30.18,29.94,30.06,357396.0,30.07,30.18,29.94,30.06,357396.0
2020-03-05 10:25:00,30.07,30.13,29.8,29.82,349886.0,30.07,30.13,29.8,29.82,349886.0
2020-03-05 10:30:00,29.82,29.84,29.58,29.73,344097.0,29.82,29.84,29.58,29.73,344097.0
2020-03-05 10:35:00,29.75,29.77,29.54,29.58,278183.0,29.75,29.77,29.54,29.58,278183.0
2020-03-05 10:40:00,29.59,29.68,29.43,29.46,436361.0,29.59,29.68,29.43,29.46,436361.0
2020-03-05 10:45:00,29.46,29.5,29.32,29.35,658631.0,29.46,29.5,29.32,29.35,658631.0
2020-03-05 10:50:00,29.34,29.46,29.23,29.28,670751.0,29.34,29.46,29.23,29.28,670751.0
2020-03-05 10:55:00,29.29,29.3,29.02,29.07,591762.0,29.29,29.3,29.02,29.07,591762.0
2020-03-05 11:00:00,29.08,29.11,28.95,28.96,502935.0,29.08,29.11,28.95,28.96,502935.0
2020-03-05 11:05:00,28.96,29.16,28.95,29.15,427888.0,28.96,29.16,28.95,29.15,427888.0
2020-03-05 11:10:00,29.16,29.21,29.04,29.06,396128.0,29.16,29.21,29.04,29.06,396128.0
2020-03-05 11:15:00,29.05,29.27,29.03,29.22,464120.0,29.05,29.27,29.03,29.22,464120.0
2020-03-05 11:20:00,29.23,29.25,29.04,29.05,312223.0,29.23,29.25,29.04,29.05,312223.0
2020-03-05 11:25:00,29.05,29.09,28.96,29.08,606980.0,29.05,29.09,28.96,29.08,606980.0
2020-03-05 11:30:00,29.08,29.2,29.04,29.09,315330.0,29.08,29.2,29.04,29.09,315330.0
2020-03-05 11:35:00,29.09,29.13,28.88,28.89,275357.0,29.09,29.13,28.88,28.89,275357.0
2020-03-05 11:40:00,28.89,28.89,28.77,28.77,315389.0,28.89,28.89,28.77,28.77,315389.0
2020-03-05 11:45:00,28.77,28.82,28.56,28.75,434255.0,28.77,28.82,28.56,28.75,434255.0
2020-03-05 11:50:00,28.76,28.81,28.57,28.6,228253.0,28.76,28.81,28.57,28.6,228253.0
2020-03-05 11:55:00,28.6,28.61,28.42,28.52,269623.0,28.6,28.61,28.42,28.52,269623.0
2020-03-05 12:00:00,28.52,28.64,28.45,28.51,167067.0,28.52,28.64,28.45,28.51,167067.0
2020-03-05 12:05:00,28.51,28.57,28.4,28.41,156971.0,28.51,28.57,28.4,28.41,156971.0
2020-03-05 12:10:00,28.41,28.53,28.3,28.35,300756.0,28.41,28.53,28.3,28.35,300756.0
2020-03-05 12:15:00,28.35,28.4,28.27,28.36,185271.0,28.35,28.4,28.27,28.36,185271.0
2020-03-05 12:20:00,28.36,28.37,28.1,28.18,268839.0,28.36,28.37,28.1,28.18,268839.0
2020-03-05 12:25:00,28.18,28.44,28.18,28.39,254716.0,28.18,28.44,28.18,28.39,254716.0
2020-03-05 12:30:00,28.39,28.49,28.12,28.13,232252.0,28.39,28.49,28.12,28.13,232252.0
2020-03-05 12:35:00,28.12,28.21,28.0,28.01,216012.0,28.12,28.21,28.0,28.01,216012.0
2020-03-05 12:40:00,28.01,28.01,27.69,27.71,681749.0,28.01,28.01,27.69,27.71,681749.0
2020-03-05 12:45:00,27.71,27.95,27.68,27.94,379546.0,27.71,27.95,27.68,27.94,379546.0
2020-03-05 12:50:00,27.93,28.03,27.9,28.0,325522.0,27.93,28.03,27.9,28.0,325522.0
2020-03-05 12:55:00,28.0,28.0,27.81,27.91,227130.0,28.0,28.0,27.81,27.91,227130.0
2020-03-05 13:00:00,27.91,27.92,27.75,27.8,227909.0,27.91,27.92,27.75,27.8,227909.0
2020-03-05 13:05:00,27.78,27.81,27.66,27.68,223888.0,27.78,27.81,27.66,27.68,223888.0
2020-03-05 13:10:00,27.69,27.94,27.68,27.88,243310.0,27.69,27.94,27.68,27.88,243310.0
2020-03-05 13:15:00,27.88,27.99,27.85,27.88,243140.0,27.88,27.99,27.85,27.88,243140.0
2020-03-05 13:20:00,27.88,27.97,27.83,27.89,309627.0,27.88,27.97,27.83,27.89,309627.0
2020-03-05 13:25:00,27.89,27.99,27.8,27.81,384291.0,27.89,27.99,27.8,27.81,384291.0
2020-03-05 13:30:00,27.8,27.88,27.69,27.71,263108.0,27.8,27.88,27.69,27.71,263108.0
2020-03-05 13:35:00,27.71,27.95,27.71,27.89,277429.0,27.71,27.95,27.71,27.89,277429.0
2020-03-05 13:40:00,27.89,27.9,27.66,27.67,306773.0,27.89,27.9,27.66,27.67,306773.0
2020-03-05 13:45:00,27.67,27.83,27.66,27.83,274711.0,27.67,27.83,27.66,27.83,274711.0
2020-03-05 13:50:00,27.82,27.9,27.76,27.87,286395.0,27.82,27.9,27.76,27.87,286395.0
2020-03-05 13:55:00,27.87,28.29,27.86,28.17,437698.0,27.87,28.29,27.86,28.17,437698.0
2020-03-05 14:00:00,28.17,28.17,27.96,28.01,263116.0,28.17,28.17,27.96,28.01,263116.0
2020-03-05 14:05:00,28.0,28.13,27.96,28.06,213364.0,28.0,28.13,27.96,28.06,213364.0
2020-03-05 14:10:00,28.05,28.22,28.01,28.2,213896.0,28.05,28.22,28.01,28.2,213896.0
2020-03-05 14:15:00,28.2,28.24,28.03,28.04,364203.0,28.2,28.24,28.03,28.04,364203.0
2020-03-05 14:20:00,28.04,28.04,27.85,27.86,336231.0,28.04,28.04,27.85,27.86,336231.0
2020-03-05 14:25:00,27.86,28.03,27.81,28.02,258879.0,27.86,28.03,27.81,28.02,258879.0
2020-03-05 14:30:00,28.03,28.13,28.02,28.08,243822.0,28.03,28.13,28.02,28.08,243822.0
2020-03-05 14:35:00,28.08,28.25,28.05,28.16,242623.0,28.08,28.25,28.05,28.16,242623.0
2020-03-05 14:40:00,28.16,28.23,28.09,28.18,199301.0,28.16,28.23,28.09,28.18,199301.0
2020-03-05 14:45:00,28.18,28.25,28.16,28.25,106331.0,28.18,28.25,28.16,28.25,106331.0
2020-03-05 14:50:00,28.24,28.27,28.1,28.11,200231.0,28.24,28.27,28.1,28.11,200231.0
2020-03-05 14:55:00,28.11,28.2,28.04,28.18,181022.0,28.11,28.2,28.04,28.18,181022.0
2020-03-05 15:00:00,28.19,28.25,28.06,28.07,236051.0,28.19,28.25,28.06,28.07,236051.0
2020-03-05 15:05:00,28.08,28.12,28.01,28.05,122786.0,28.08,28.12,28.01,28.05,122786.0
2020-03-05 15:10:00,28.04,28.09,27.96,27.98,208349.0,28.04,28.09,27.96,27.98,208349.0
2020-03-05 15:15:00,27.98,28.06,27.85,27.86,237090.0,27.98,28.06,27.85,27.86,237090.0
2020-03-05 15:20:00,27.86,27.89,27.71,27.73,239968.0,27.86,27.89,27.71,27.73,239968.0
2020-03-05 15:25:00,27.73,27.86,27.65,27.82,256775.0,27.73,27.86,27.65,27.82,256775.0
2020-03-05 15:30:00,27.82,28.06,27.8,28.02,304800.0,27.82,28.06,27.8,28.02,304800.0
2020-03-05 15:35:00,28.01,28.05,27.91,28.01,283835.0,28.01,28.05,27.91,28.01,283835.0
2020-03-05 15:40:00,28.01,28.02,27.83,27.86,213894.0,28.01,28.02,27.83,27.86,213894.0
2020-03-05 15:45:00,27.86,27.94,27.77,27.89,449436.0,27.86,27.94,27.77,27.89,449436.0
2020-03-05 15:50:00,27.9,27.98,27.77,27.77,459513.0,27.9,27.98,27.77,27.77,459513.0
2020-03-05 15:55:00,27.77,27.87,27.73,27.87,783823.0,27.77,27.87,27.73,27.87,783823.0
2020-03-06 09:30:00,26.91,26.97,26.1,26.15,1528504.0,26.91,26.97,26.1,26.15,1528504.0
2020-03-06 09:35:00,26.15,26.97,26.11,26.92,1056551.0,26.15,26.97,26.11,26.92,1056551.0
2020-03-06 09:40:00,26.92,27.99,26.43,27.94,897305.0,26.92,27.99,26.43,27.94,897305.0
2020-03-06 09:45:00,27.91,28.3,27.23,27.23,958505.0,27.91,28.3,27.23,27.23,958505.0
2020-03-06 09:50:00,27.22,27.51,26.91,27.17,583624.0,27.22,27.51,26.91,27.17,583624.0
2020-03-06 09:55:00,27.19,28.13,27.14,27.94,382626.0,27.19,28.13,27.14,27.94,382626.0
2020-03-06 10:00:00,27.95,29.16,27.91,28.83,1038016.0,27.95,29.16,27.91,28.83,1038016.0
2020-03-06 10:05:00,28.86,28.97,28.01,28.03,604555.0,28.86,28.97,28.01,28.03,604555.0
2020-03-06 10:10:00,28.06,28.49,27.75,28.38,554939.0,28.06,28.49,27.75,28.38,554939.0
2020-03-06 10:15:00,28.37,29.1,28.34,28.99,584587.0,28.37,29.1,28.34,28.99,584587.0
2020-03-06 10:20:00,29.0,29.3,28.66,28.72,571257.0,29.0,29.3,28.66,28.72,571257.0
2020-03-06 10:25:00,28.7,29.06,28.67,29.01,547943.0,28.7,29.06,28.67,29.01,547943.0
2020-03-06 10:30:00,29.0,29.09,28.73,28.77,393145.0,29.0,29.09,28.73,28.77,393145.0
2020-03-06 10:35:00,28.76,29.28,28.75,29.15,485552.0,28.76,29.28,28.75,29.15,485552.0
2020-03-06 10:40:00,29.14,29.2,29.02,29.14,215017.0,29.14,29.2,29.02,29.14,215017.0
2020-03-06 10:45:00,29.17,29.18,28.77,29.14,285678.0,29.17,29.18,28.77,29.14,285678.0
2020-03-06 10:50:00,29.13,29.2,29.04,29.15,197129.0,29.13,29.2,29.04,29.15,197129.0
2020-03-06 10:55:00,29.14,29.15,28.84,28.96,278893.0,29.14,29.15,28.84,28.96,278893.0
2020-03-06 11:00:00,28.97,28.98,28.63,28.85,229809.0,28.97,28.98,28.63,28.85,229809.0
2020-03-06 11:05:00,28.84,28.99,28.37,28.58,289639.0,28.84,28.99,28.37,28.58,289639.0
2020-03-06 11:10:00,28.56,28.57,27.44,27.45,644035.0,28.56,28.57,27.44,27.45,644035.0
2020-03-06 11:15:00,27.45,27.93,27.11,27.8,849342.0,27.45,27.93,27.11,27.8,849342.0
2020-03-06 11:20:00,27.8,27.96,27.15,27.3,616647.0,27.8,27.96,27.15,27.3,616647.0
2020-03-06 11:25:00,27.29,27.49,27.0,27.01,778378.0,27.29,27.49,27.0,27.01,778378.0
2020-03-06 11:30:00,27.0,27.0,26.65,26.94,715232.0,27.0,27.0,26.65,26.94,715232.0
2020-03-06 11:35:00,26.94,27.4,26.86,27.13,533081.0,26.94,27.4,26.86,27.13,533081.0
2020-03-06 11:40:00,27.13,27.18,26.9,27.02,244126.0,27.13,27.18,26.9,27.02,244126.0
2020-03-06 11:45:00,27.02,27.17,26.91,27.04,242201.0,27.02,27.17,26.91,27.04,242201.0
2020-03-06 11:50:00,27.04,27.39,26.93,27.24,332319.0,27.04,27.39,26.93,27.24,332319.0
2020-03-06 11:55:00,27.25,27.31,27.15,27.19,414465.0,27.25,27.31,27.15,27.19,414465.0
2020-03-06 12:00:00,27.19,27.25,26.93,26.93,217009.0,27.19,27.25,26.93,26.93,217009.0
2020-03-06 12:05:00,26.94,26.96,26.77,26.86,317239.0,26.94,26.96,26.77,26.86,317239.0
2020-03-06 12:10:00,26.86,27.05,26.83,26.93,168880.0,26.86,27.05,26.83,26.93,168880.0
2020-03-06 12:15:00,26.95,27.04,26.89,26.96,246179.0,26.95,27.04,26.89,26.96,246179.0
2020-03-06 12:20:00,26.95,27.07,26.9,26.91,173246.0,26.95,27.07,26.9,26.91,173246.0
2020-03-06 12:25:00,26.91,27.02,26.8,26.95,239085.0,26.91,27.02,26.8,26.95,239085.0
2020-03-06 12:30:00,26.95,27.29,26.92,27.27,303507.0,26.95,27.29,26.92,27.27,303507.0
2020-03-06 12:35:00,27.28,27.65,27.22,27.51,206842.0,27.28,27.65,27.22,27.51,206842.0
2020-03-06 12:40:00,27.5,27.57,27.16,27.21,195187.0,27.5,27.57,27.16,27.21,195187.0
2020-03-06 12:45:00,27.21,27.43,27.18,27.32,154488.0,27.21,27.43,27.18,27.32,154488.0
2020-03-06 12:50:00,27.3,27.31,27.1,27.19,122251.0,27.3,27.31,27.1,27.19,122251.0
2020-03-06 12:55:00,27.2,27.32,27.18,27.3,63428.0,27.2,27.32,27.18,27.3,63428.0
2020-03-06 13:00:00,27.3,27.4,27.26,27.32,88273.0,27.3,27.4,27.26,27.32,88273.0
2020-03-06 13:05:00,27.33,27.38,27.23,27.26,83382.0,27.33,27.38,27.23,27.26,83382.0
2020-03-06 13:10:00,27.26,27.32,27.19,27.3,190792.0,27.26,27.32,27.19,27.3,190792.0
2020-03-06 13:15:00,27.3,27.33,27.1,27.13,126430.0,27.3,27.33,27.1,27.13,126430.0
2020-03-06 13:20:00,27.13,27.35,27.1,27.32,132967.0,27.13,27.35,27.1,27.32,132967.0
2020-03-06 13:25:00,27.32,27.32,27.05,27.06,150334.0,27.32,27.32,27.05,27.06,150334.0
2020-03-06 13:30:00,27.05,27.19,27.04,27.1,81019.0,27.05,27.19,27.04,27.1,81019.0
2020-03-06 13:35:00,27.11,27.13,27.05,27.1,113658.0,27.11,27.13,27.05,27.1,113658.0
2020-03-06 13:40:00,27.1,27.42,27.1,27.33,162025.0,27.1,27.42,27.1,27.33,162025.0
2020-03-06 13:45:00,27.32,27.33,27.22,27.3,81068.0,27.32,27.33,27.22,27.3,81068.0
2020-03-06 13:50:00,27.29,27.45,27.22,27.23,187223.0,27.29,27.45,27.22,27.23,187223.0
2020-03-06 13:55:00,27.23,27.33,27.2,27.3,72818.0,27.23,27.33,27.2,27.3,72818.0
2020-03-06 14:00:00,27.29,27.3,27.2,27.24,82504.0,27.29,27.3,27.2,27.24,82504.0
2020-03-06 14:05:00,27.24,27.25,27.11,27.14,122964.0,27.24,27.25,27.11,27.14,122964.0
2020-03-06 14:10:00,27.14,27.29,27.13,27.27,98736.0,27.14,27.29,27.13,27.27,98736.0
2020-03-06 14:15:00,27.26,27.29,27.23,27.24,83910.0,27.26,27.29,27.23,27.24,83910.0
2020-03-06 14:20:00,27.23,27.25,27.15,27.16,109731.0,27.23,27.25,27.15,27.16,109731.0
2020-03-06 14:25:00,27.16,27.2,27.1,27.11,94770.0,27.16,27.2,27.1,27.11,94770.0
2020-03-06 14:30:00,27.11,27.11,26.98,26.98,163473.0,27.11,27.11,26.98,26.98,163473.0
2020-03-06 14:35:00,26.98,27.01,26.91,26.99,150258.0,26.98,27.01,26.91,26.99,150258.0
2020-03-06 14:40:00,26.99,27.0,26.92,26.94,153455.0,26.99,27.0,26.92,26.94,153455.0
2020-03-06 14:45:00,26.94,27.0,26.93,26.99,119570.0,26.94,27.0,26.93,26.99,119570.0
2020-03-06 14:50:00,26.99,27.01,26.96,27.0,215449.0,26.99,27.01,26.96,27.0,215449.0
2020-03-06 14:55:00,27.0,27.11,27.0,27.04,190245.0,27.0,27.11,27.0,27.04,190245.0
2020-03-06 15:00:00,27.03,27.07,27.0,27.02,92476.0,27.03,27.07,27.0,27.02,92476.0
2020-03-06 15:05:00,27.03,27.03,26.93,26.93,112750.0,27.03,27.03,26.93,26.93,112750.0
2020-03-06 15:10:00,26.93,26.93,26.8,26.81,251324.0,26.93,26.93,26.8,26.81,251324.0
2020-03-06 15:15:00,26.81,26.95,26.75,26.94,240932.0,26.81,26.95,26.75,26.94,240932.0
2020-03-06 15:20:00,26.94,26.95,26.82,26.89,137878.0,26.94,26.95,26.82,26.89,137878.0
2020-03-06 15:25:00,26.88,26.92,26.83,26.88,138927.0,26.88,26.92,26.83,26.88,138927.0
2020-03-06 15:30:00,26.87,27.07,26.82,27.05,344425.0,26.87,27.07,26.82,27.05,344425.0
2020-03-06 15:35:00,27.05,27.13,26.84,26.85,227476.0,27.05,27.13,26.84,26.85,227476.0
2020-03-06 15:40:00,26.85,26.92,26.81,26.85,256206.0,26.85,26.92,26.81,26.85,256206.0
2020-03-06 15:45:00,26.86,26.94,26.8,26.87,386151.0,26.86,26.94,26.8,26.87,386151.0
2020-03-06 15:50:00,26.88,27.23,26.87,27.16,583649.0,26.88,27.23,26.87,27.16,583649.0
2020-03-06 15:55:00,27.16,27.32,27.12,27.14,872525.0,27.16,27.32,27.12,27.14,872525.0
2020-03-09 09:30:00,24.44,24.74,23.95,24.32,1036138.0,24.44,24.74,23.95,24.32,1036138.0
2020-03-09 09:35:00,24.32,24.32,24.32,24.32,0.0,24.32,24.32,24.32,24.32,0.0
2020-03-09 09:40:00,24.32,24.32,24.32,24.32,0.0,24.32,24.32,24.32,24.32,0.0
2020-03-09 09:45:00,24.3,24.38,24.25,24.36,173992.0,24.3,24.38,24.25,24.36,173992.0
2020-03-09 09:50:00,24.36,24.66,24.17,24.49,694174.0,24.36,24.66,24.17,24.49,694174.0
2020-03-09 09:55:00,24.49,24.75,24.06,24.25,695188.0,24.49,24.75,24.06,24.25,695188.0
2020-03-09 10:00:00,24.23,24.32,23.56,23.67,880887.0,24.23,24.32,23.56,23.67,880887.0
2020-03-09 10:05:00,23.67,24.08,23.64,23.8,746347.0,23.67,24.08,23.64,23.8,746347.0
2020-03-09 10:10:00,23.79,23.92,23.52,23.57,629703.0,23.79,23.92,23.52,23.57,629703.0
2020-03-09 10:15:00,23.57,24.37,23.56,24.36,811422.0,23.57,24.37,23.56,24.36,811422.0
2020-03-09 10:20:00,24.36,24.36,23.98,24.08,575370.0,24.36,24.36,23.98,24.08,575370.0
2020-03-09 10:25:00,24.07,24.26,24.0,24.21,329437.0,24.07,24.26,24.0,24.21,329437.0
2020-03-09 10:30:00,24.21,24.4,24.0,24.15,471508.0,24.21,24.4,24.0,24.15,471508.0
2020-03-09 10:35:00,24.18,24.22,23.85,23.86,453992.0,24.18,24.22,23.85,23.86,453992.0
2020-03-09 10:40:00,23.85,24.03,23.8,23.85,355792.0,23.85,24.03,23.8,23.85,355792.0
2020-03-09 10:45:00,23.86,23.91,23.56,23.57,341547.0,23.86,23.91,23.56,23.57,341547.0
2020-03-09 10:50:00,23.56,23.61,23.5,23.56,366032.0,23.56,23.61,23.5,23.56,366032.0
2020-03-09 10:55:00,23.55,23.63,23.4,23.44,547795.0,23.55,23.63,23.4,23.44,547795.0
2020-03-09 11:00:00,23.44,23.49,23.04,23.04,432356.0,23.44,23.49,23.04,23.04,432356.0
2020-03-09 11:05:00,23.05,23.05,22.5,22.67,734894.0,23.05,23.05,22.5,22.67,734894.0
2020-03-09 11:10:00,22.68,22.94,22.51,22.79,565918.0,22.68,22.94,22.51,22.79,565918.0
2020-03-09 11:15:00,22.78,22.95,22.5,22.73,573451.0,22.78,22.95,22.5,22.73,573451.0
2020-03-09 11:20:00,22.72,22.72,22.43,22.69,579402.0,22.72,22.72,22.43,22.69,579402.0
2020-03-09 11:25:00,22.7,23.05,22.55,22.64,514098.0,22.7,23.05,22.55,22.64,514098.0
2020-03-09 11:30:00,22.66,22.71,22.52,22.62,415302.0,22.66,22.71,22.52,22.62,415302.0
2020-03-09 11:35:00,22.61,23.02,22.6,22.86,481013.0,22.61,23.02,22.6,22.86,481013.0
2020-03-09 11:40:00,22.85,22.88,22.57,22.61,563318.0,22.85,22.88,22.57,22.61,563318.0
2020-03-09 11:45:00,22.61,22.79,22.6,22.66,451272.0,22.61,22.79,22.6,22.66,451272.0
2020-03-09 11:50:00,22.65,22.8,22.47,22.78,600175.0,22.65,22.8,22.47,22.78,600175.0
2020-03-09 11:55:00,22.77,22.93,22.64,22.8,382682.0,22.77,22.93,22.64,22.8,382682.0
2020-03-09 12:00:00,22.81,22.99,22.59,22.82,335248.0,22.81,22.99,22.59,22.82,335248.0
2020-03-09 12:05:00,22.8,22.9,22.7,22.79,272508.0,22.8,22.9,22.7,22.79,272508.0
2020-03-09 12:10:00,22.79,22.84,22.65,22.74,288875.0,22.79,22.84,22.65,22.74,288875.0
2020-03-09 12:15:00,22.75,22.79,22.55,22.6,379971.0,22.75,22.79,22.55,22.6,379971.0
2020-03-09 12:20:00,22.6,22.74,22.55,22.68,394781.0,22.6,22.74,22.55,22.68,394781.0
2020-03-09 12:25:00,22.67,22.68,22.55,22.57,204192.0,22.67,22.68,22.55,22.57,204192.0
2020-03-09 12:30:00,22.59,22.63,22.55,22.58,220784.0,22.59,22.63,22.55,22.58,220784.0
2020-03-09 12:35:00,22.58,22.61,22.44,22.48,225559.0,22.58,22.61,22.44,22.48,225559.0
2020-03-09 12:40:00,22.48,22.52,22.3,22.4,316322.0,22.48,22.52,22.3,22.4,316322.0
2020-03-09 12:45:00,22.39,22.51,22.31,22.41,277821.0,22.39,22.51,22.31,22.41,277821.0
2020-03-09 12:50:00,22.4,22.48,22.36,22.39,121444.0,22.4,22.48,22.36,22.39,121444.0
2020-03-09 12:55:00,22.39,22.48,22.39,22.41,175405.0,22.39,22.48,22.39,22.41,175405.0
2020-03-09 13:00:00,22.41,22.63,22.38,22.41,165080.0,22.41,22.63,22.38,22.41,165080.0
2020-03-09 13:05:00,22.41,22.58,22.39,22.51,150088.0,22.41,22.58,22.39,22.51,150088.0
2020-03-09 13:10:00,22.51,22.7,22.48,22.68,137781.0,22.51,22.7,22.48,22.68,137781.0
2020-03-09 13:15:00,22.68,22.68,22.6,22.6,77525.0,22.68,22.68,22.6,22.6,77525.0
2020-03-09 13:20:00,22.61,22.61,22.43,22.44,113977.0,22.61,22.61,22.43,22.44,113977.0
2020-03-09 13:25:00,22.44,22.5,22.34,22.35,151928.0,22.44,22.5,22.34,22.35,151928.0
2020-03-09 13:30:00,22.34,22.34,22.11,22.12,218237.0,22.34,22.34,22.11,22.12,218237.0
2020-03-09 13:35:00,22.12,22.15,22.0,22.0,485685.0,22.12,22.15,22.0,22.0,485685.0
2020-03-09 13:40:00,22.0,22.01,21.74,21.8,333007.0,22.0,22.01,21.74,21.8,333007.0
2020-03-09 13:45:00,21.8,21.94,21.74,21.76,205285.0,21.8,21.94,21.74,21.76,205285.0
2020-03-09 13:50:00,21.75,21.89,21.74,21.75,184196.0,21.75,21.89,21.74,21.75,184196.0
2020-03-09 13:55:00,21.75,21.81,21.64,21.66,245684.0,21.75,21.81,21.64,21.66,245684.0
2020-03-09 14:00:00,21.66,21.69,21.55,21.61,277547.0,21.66,21.69,21.55,21.61,277547.0
2020-03-09 14:05:00,21.61,21.69,21.52,21.53,261304.0,21.61,21.69,21.52,21.53,261304.0
2020-03-09 14:10:00,21.52,21.66,21.51,21.63,266617.0,21.52,21.66,21.51,21.63,266617.0
2020-03-09 14:15:00,21.64,21.94,21.62,21.74,308653.0,21.64,21.94,21.62,21.74,308653.0
2020-03-09 14:20:00,21.73,21.85,21.73,21.8,190921.0,21.73,21.85,21.73,21.8,190921.0
2020-03-09 14:25:00,21.81,21.81,21.71,21.72,164983.0,21.81,21.81,21.71,21.72,164983.0
2020-03-09 14:30:00,21.72,21.77,21.62,21.76,140354.0,21.72,21.77,21.62,21.76,140354.0
2020-03-09 14:35:00,21.77,21.84,21.65,21.75,184800.0,21.77,21.84,21.65,21.75,184800.0
2020-03-09 14:40:00,21.75,21.79,21.61,21.65,178268.0,21.75,21.79,21.61,21.65,178268.0
2020-03-09 14:45:00,21.66,21.76,21.63,21.71,207031.0,21.66,21.76,21.63,21.71,207031.0
2020-03-09 14:50:00,21.71,21.86,21.71,21.82,265465.0,21.71,21.86,21.71,21.82,265465.0
2020-03-09 14:55:00,21.82,21.86,21.75,21.76,240498.0,21.82,21.86,21.75,21.76,240498.0
2020-03-09 15:00:00,21.76,21.81,21.66,21.79,305380.0,21.76,21.81,21.66,21.79,305380.0
2020-03-09 15:05:00,21.79,21.89,21.7,21.71,290859.0,21.79,21.89,21.7,21.71,290859.0
2020-03-09 15:10:00,21.71,21.72,21.65,21.68,194633.0,21.71,21.72,21.65,21.68,194633.0
2020-03-09 15:15:00,21.67,21.76,21.67,21.71,212533.0,21.67,21.76,21.67,21.71,212533.0
2020-03-09 15:20:00,21.71,21.77,21.65,21.71,283346.0,21.71,21.77,21.65,21.71,283346.0
2020-03-09 15:25:00,21.71,21.8,21.61,21.72,380971.0,21.71,21.8,21.61,21.72,380971.0
2020-03-09 15:30:00,21.72,21.73,21.57,21.63,373994.0,21.72,21.73,21.57,21.63,373994.0
2020-03-09 15:35:00,21.63,21.7,21.52,21.68,410783.0,21.63,21.7,21.52,21.68,410783.0
2020-03-09 15:40:00,21.67,21.76,21.65,21.73,389322.0,21.67,21.76,21.65,21.73,389322.0
2020-03-09 15:45:00,21.73,21.86,21.7,21.84,454685.0,21.73,21.86,21.7,21.84,454685.0
2020-03-09 15:50:00,21.84,21.93,21.81,21.92,610629.0,21.84,21.93,21.81,21.92,610629.0
2020-03-09 15:55:00,21.92,21.94,21.73,21.73,945616.0,21.92,21.94,21.73,21.73,945616.0
2020-03-10 09:30:00,23.51,23.97,23.47,23.94,1134715.0,23.51,23.97,23.47,23.94,1134715.0
2020-03-10 09:35:00,23.95,23.95,22.74,22.74,955140.0,23.95,23.95,22.74,22.74,955140.0
2020-03-10 09:40:00,22.74,22.75,22.0,22.01,902604.0,22.74,22.75,22.0,22.01,902604.0
2020-03-10 09:45:00,22.01,22.44,21.81,22.23,870716.0,22.01,22.44,21.81,22.23,870716.0
2020-03-10 09:50:00,22.21,22.72,22.13,22.63,478455.0,22.21,22.72,22.13,22.63,478455.0
2020-03-10 09:55:00,22.62,23.05,22.58,22.86,472543.0,22.62,23.05,22.58,22.86,472543.0
2020-03-10 10:00:00,22.85,22.86,22.64,22.73,452738.0,22.85,22.86,22.64,22.73,452738.0
2020-03-10 10:05:00,22.74,22.9,22.63,22.89,355496.0,22.74,22.9,22.63,22.89,355496.0
2020-03-10 10:10:00,22.89,23.16,22.39,22.55,531058.0,22.89,23.16,22.39,22.55,531058.0
2020-03-10 10:15:00,22.55,22.61,22.42,22.42,298980.0,22.55,22.61,22.42,22.42,298980.0
2020-03-10 10:20:00,22.42,22.52,22.25,22.25,467515.0,22.42,22.52,22.25,22.25,467515.0
2020-03-10 10:25:00,22.26,22.31,22.11,22.24,402417.0,22.26,22.31,22.11,22.24,402417.0
2020-03-10 10:30:00,22.23,22.42,22.21,22.42,287073.0,22.23,22.42,22.21,22.42,287073.0
2020-03-10 10:35:00,22.41,22.43,22.18,22.18,216043.0,22.41,22.43,22.18,22.18,216043.0
2020-03-10 10:40:00,22.19,22.24,22.17,22.19,287544.0,22.19,22.24,22.17,22.19,287544.0
2020-03-10 10:45:00,22.19,22.19,22.0,22.0,316223.0,22.19,22.19,22.0,22.0,316223.0
2020-03-10 10:50:00,22.01,22.01,21.97,21.98,177485.0,22.01,22.01,21.97,21.98,177485.0
2020-03-10 10:55:00,21.97,21.98,21.77,21.77,352040.0,21.97,21.98,21.77,21.77,352040.0
2020-03-10 11:00:00,21.78,21.78,21.74,21.74,188508.0,21.78,21.78,21.74,21.74,188508.0
2020-03-10 11:05:00,21.74,21.75,21.5,21.51,736984.0,21.74,21.75,21.5,21.51,736984.0
2020-03-10 11:10:00,21.5,21.51,21.19,21.19,925145.0,21.5,21.51,21.19,21.19,925145.0
2020-03-10 11:15:00,21.19,21.29,21.1,21.23,587482.0,21.19,21.29,21.1,21.23,587482.0
2020-03-10 11:20:00,21.23,21.38,20.91,20.91,733363.0,21.23,21.38,20.91,20.91,733363.0
2020-03-10 11:25:00,20.91,21.05,20.63,20.86,604255.0,20.91,21.05,20.63,20.86,604255.0
2020-03-10 11:30:00,20.86,20.87,20.58,20.71,488586.0,20.86,20.87,20.58,20.71,488586.0
2020-03-10 11:35:00,20.73,20.74,20.49,20.5,566853.0,20.73,20.74,20.49,20.5,566853.0
2020-03-10 11:40:00,20.5,21.11,20.19,21.07,1030321.0,20.5,21.11,20.19,21.07,1030321.0
2020-03-10 11:45:00,21.06,22.33,21.04,22.33,560173.0,21.06,22.33,21.04,22.33,560173.0
2020-03-10 11:50:00,22.5,22.63,21.8,22.08,419074.0,22.5,22.63,21.8,22.08,419074.0
2020-03-10 11:55:00,22.07,23.01,21.63,21.87,1903261.0,22.07,23.01,21.63,21.87,1903261.0
2020-03-10 12:00:00,21.86,23.45,21.86,23.31,1269170.0,21.86,23.45,21.86,23.31,1269170.0
2020-03-10 12:05:00,23.31,23.35,22.62,22.74,843022.0,23.31,23.35,22.62,22.74,843022.0
2020-03-10 12:10:00,22.75,23.42,22.67,23.18,780649.0,22.75,23.42,22.67,23.18,780649.0
2020-03-10 12:15:00,23.18,23.6,22.76,22.93,868055.0,23.18,23.6,22.76,22.93,868055.0
2020-03-10 12:20:00,22.91,23.3,22.75,23.21,481900.0,22.91,23.3,22.75,23.21,481900.0
2020-03-10 12:25:00,23.21,23.22,22.65,22.7,430527.0,23.21,23.22,22.65,22.7,430527.0
2020-03-10 12:30:00,22.69,22.75,22.4,22.45,470065.0,22.69,22.75,22.4,22.45,470065.0
2020-03-10 12:35:00,22.45,22.94,22.27,22.84,368688.0,22.45,22.94,22.27,22.84,368688.0
2020-03-10 12:40:00,22.83,23.21,22.75,23.21,387156.0,22.83,23.21,22.75,23.21,387156.0
2020-03-10 12:45:00,23.22,23.23,22.55,22.67,309586.0,23.22,23.23,22.55,22.67,309586.0
2020-03-10 12:50:00,22.65,22.87,22.51,22.87,308821.0,22.65,22.87,22.51,22.87,308821.0
2020-03-10 12:55:00,22.87,23.15,22.78,22.92,519319.0,22.87,23.15,22.78,22.92,519319.0
2020-03-10 13:00:00,22.91,22.98,22.6,22.62,264359.0,22.91,22.98,22.6,22.62,264359.0
2020-03-10 13:05:00,22.62,22.75,22.44,22.75,319878.0,22.62,22.75,22.44,22.75,319878.0
2020-03-10 13:10:00,22.73,23.24,22.65,23.04,333144.0,22.73,23.24,22.65,23.04,333144.0
2020-03-10 13:15:00,23.03,23.05,22.79,22.94,172880.0,23.03,23.05,22.79,22.94,172880.0
2020-03-10 13:20:00,22.93,23.2,22.93,23.2,358234.0,22.93,23.2,22.93,23.2,358234.0
2020-03-10 13:25:00,23.2,23.44,23.13,23.35,354751.0,23.2,23.44,23.13,23.35,354751.0
2020-03-10 13:30:00,23.34,23.55,23.2,23.36,533982.0,23.34,23.55,23.2,23.36,533982.0
2020-03-10 13:35:00,23.38,23.42,23.13,23.15,204092.0,23.38,23.42,23.13,23.15,204092.0
2020-03-10 13:40:00,23.15,23.26,23.1,23.18,235938.0,23.15,23.26,23.1,23.18,235938.0
2020-03-10 13:45:00,23.18,23.22,23.0,23.01,167074.0,23.18,23.22,23.0,23.01,167074.0
2020-03-10 13:50:00,23.01,23.19,22.76,22.86,313529.0,23.01,23.19,22.76,22.86,313529.0
2020-03-10 13:55:00,22.86,22.89,22.71,22.71,247037.0,22.86,22.89,22.71,22.71,247037.0
2020-03-10 14:00:00,22.71,22.96,22.6,22.91,328853.0,22.71,22.96,22.6,22.91,328853.0
2020-03-10 14:05:00,22.92,23.26,22.8,23.23,319907.0,22.92,23.26,22.8,23.23,319907.0
2020-03-10 14:10:00,23.23,23.45,22.84,23.45,613549.0,23.23,23.45,22.84,23.45,613549.0
2020-03-10 14:15:00,23.46,24.18,23.32,23.61,879795.0,23.46,24.18,23.32,23.61,879795.0
2020-03-10 14:20:00,23.66,23.8,23.51,23.68,497922.0,23.66,23.8,23.51,23.68,497922.0
2020-03-10 14:25:00,23.7,23.75,23.49,23.67,383625.0,23.7,23.75,23.49,23.67,383625.0
2020-03-10 14:30:00,23.67,23.81,23.54,23.67,505804.0,23.67,23.81,23.54,23.67,505804.0
2020-03-10 14:35:00,23.68,23.73,23.56,23.61,320480.0,23.68,23.73,23.56,23.61,320480.0
2020-03-10 14:40:00,23.61,24.0,23.61,23.89,494261.0,23.61,24.0,23.61,23.89,494261.0
2020-03-10 14:45:00,23.89,23.93,23.74,23.78,392036.0,23.89,23.93,23.74,23.78,392036.0
2020-03-10 14:50:00,23.78,23.78,23.38,23.55,352037.0,23.78,23.78,23.38,23.55,352037.0
2020-03-10 14:55:00,23.55,23.56,23.22,23.37,535350.0,23.55,23.56,23.22,23.37,535350.0
2020-03-10 15:00:00,23.38,23.5,23.32,23.46,360126.0,23.38,23.5,23.32,23.46,360126.0
2020-03-10 15:05:00,23.47,23.55,23.11,23.11,452962.0,23.47,23.55,23.11,23.11,452962.0
2020-03-10 15:10:00,23.11,23.22,23.0,23.01,321361.0,23.11,23.22,23.0,23.01,321361.0
2020-03-10 15:15:00,23.01,23.22,22.88,23.17,710890.0,23.01,23.22,22.88,23.17,710890.0
2020-03-10 15:20:00,23.17,23.29,22.94,23.2,703211.0,23.17,23.29,22.94,23.2,703211.0
2020-03-10 15:25:00,23.19,23.43,23.13,23.27,335306.0,23.19,23.43,23.13,23.27,335306.0
2020-03-10 15:30:00,23.26,23.29,23.13,23.21,713993.0,23.26,23.29,23.13,23.21,713993.0
2020-03-10 15:35:00,23.22,23.49,23.18,23.46,766412.0,23.22,23.49,23.18,23.46,766412.0
2020-03-10 15:40:00,23.47,23.77,23.44,23.71,471796.0,23.47,23.77,23.44,23.71,471796.0
2020-03-10 15:45:00,23.71,23.8,23.53,23.8,460383.0,23.71,23.8,23.53,23.8,460383.0
2020-03-10 15:50:00,23.8,24.05,23.79,24.02,745345.0,23.8,24.05,23.79,24.02,745345.0
2020-03-10 15:55:00,24.01,24.04,23.88,24.02,1147012.0,24.01,24.04,23.88,24.02,1147012.0
2020-03-11 09:30:00,22.81,23.08,22.16,22.8,1470388.0,22.81,23.08,22.16,22.8,1470388.0
2020-03-11 09:35:00,22.85,23.32,22.61,23.01,924575.0,22.85,23.32,22.61,23.01,924575.0
2020-03-11 09:40:00,23.03,23.44,22.75,23.22,726324.0,23.03,23.44,22.75,23.22,726324.0
2020-03-11 09:45:00,23.2,23.22,22.8,22.84,521147.0,23.2,23.22,22.8,22.84,521147.0
2020-03-11 09:50:00,22.85,23.2,22.68,22.92,748518.0,22.85,23.2,22.68,22.92,748518.0
2020-03-11 09:55:00,22.9,23.24,22.89,22.97,326218.0,22.9,23.24,22.89,22.97,326218.0
2020-03-11 10:00:00,22.97,23.3,22.87,23.24,530546.0,22.97,23.3,22.87,23.24,530546.0
2020-03-11 10:05:00,23.24,23.7,23.16,23.54,692171.0,23.24,23.7,23.16,23.54,692171.0
2020-03-11 10:10:00,23.53,23.6,23.23,23.26,623047.0,23.53,23.6,23.23,23.26,623047.0
2020-03-11 10:15:00,23.27,23.27,22.73,22.81,556733.0,23.27,23.27,22.73,22.81,556733.0
2020-03-11 10:20:00,22.82,22.9,22.5,22.52,445997.0,22.82,22.9,22.5,22.52,445997.0
2020-03-11 10:25:00,22.52,22.69,22.4,22.51,523060.0,22.52,22.69,22.4,22.51,523060.0
2020-03-11 10:30:00,22.5,22.68,22.28,22.64,534859.0,22.5,22.68,22.28,22.64,534859.0
2020-03-11 10:35:00,22.64,22.68,22.41,22.54,227748.0,22.64,22.68,22.41,22.54,227748.0
2020-03-11 10:40:00,22.53,22.62,22.43,22.44,372399.0,22.53,22.62,22.43,22.44,372399.0
2020-03-11 10:45:00,22.43,22.71,22.42,22.49,425222.0,22.43,22.71,22.42,22.49,425222.0
2020-03-11 10:50:00,22.5,22.65,22.47,22.5,246758.0,22.5,22.65,22.47,22.5,246758.0
2020-03-11 10:55:00,22.5,22.59,22.26,22.44,364829.0,22.5,22.59,22.26,22.44,364829.0
2020-03-11 11:00:00,22.45,22.55,22.2,22.29,320461.0,22.45,22.55,22.2,22.29,320461.0
2020-03-11 11:05:00,22.29,22.38,22.03,22.17,436540.0,22.29,22.38,22.03,22.17,436540.0
2020-03-11 11:10:00,22.18,22.22,22.01,22.04,374829.0,22.18,22.22,22.01,22.04,374829.0
2020-03-11 11:15:00,22.04,22.05,21.52,21.54,691242.0,22.04,22.05,21.52,21.54,691242.0
2020-03-11 11:20:00,21.54,21.61,21.5,21.51,425915.0,21.54,21.61,21.5,21.51,425915.0
2020-03-11 11:25:00,21.51,21.72,21.5,21.63,539187.0,21.51,21.72,21.5,21.63,539187.0
2020-03-11 11:30:00,21.64,21.75,21.5,21.58,394714.0,21.64,21.75,21.5,21.58,394714.0
2020-03-11 11:35:00,21.57,21.95,21.52,21.94,414104.0,21.57,21.95,21.52,21.94,414104.0
2020-03-11 11:40:00,21.93,22.21,21.64,21.66,474224.0,21.93,22.21,21.64,21.66,474224.0
2020-03-11 11:45:00,21.65,21.81,21.56,21.81,229193.0,21.65,21.81,21.56,21.81,229193.0
2020-03-11 11:50:00,21.81,21.83,21.72,21.77,225280.0,21.81,21.83,21.72,21.77,225280.0
2020-03-11 11:55:00,21.77,21.82,21.68,21.78,296927.0,21.77,21.82,21.68,21.78,296927.0
2020-03-11 12:00:00,21.78,21.89,21.67,21.85,252319.0,21.78,21.89,21.67,21.85,252319.0
2020-03-11 12:05:00,21.84,22.0,21.78,21.98,414125.0,21.84,22.0,21.78,21.98,414125.0
2020-03-11 12:10:00,21.98,22.05,21.95,21.98,295399.0,21.98,22.05,21.95,21.98,295399.0
2020-03-11 12:15:00,21.98,22.2,21.97,22.14,322483.0,21.98,22.2,21.97,22.14,322483.0
2020-03-11 12:20:00,22.13,22.18,21.85,21.87,399830.0,22.13,22.18,21.85,21.87,399830.0
2020-03-11 12:25:00,21.86,21.9,21.76,21.77,303525.0,21.86,21.9,21.76,21.77,303525.0
2020-03-11 12:30:00,21.76,21.78,21.26,21.39,704630.0,21.76,21.78,21.26,21.39,704630.0
2020-03-11 12:35:00,21.39,21.4,20.41,20.55,1402577.0,21.39,21.4,20.41,20.55,1402577.0
2020-03-11 12:40:00,20.55,21.09,20.55,20.8,541706.0,20.55,21.09,20.55,20.8,541706.0
2020-03-11 12:45:00,20.8,21.4,20.8,21.18,500083.0,20.8,21.4,20.8,21.18,500083.0
2020-03-11 12:50:00,21.19,21.52,21.05,21.34,318634.0,21.19,21.52,21.05,21.34,318634.0
2020-03-11 12:55:00,21.33,21.57,21.25,21.36,197172.0,21.33,21.57,21.25,21.36,197172.0
2020-03-11 13:00:00,21.36,21.36,20.91,20.92,256946.0,21.36,21.36,20.91,20.92,256946.0
2020-03-11 13:05:00,20.91,21.26,20.89,21.08,310970.0,20.91,21.26,20.89,21.08,310970.0
2020-03-11 13:10:00,21.07,21.08,20.78,20.79,351235.0,21.07,21.08,20.78,20.79,351235.0
2020-03-11 13:15:00,20.79,20.98,20.7,20.91,593468.0,20.79,20.98,20.7,20.91,593468.0
2020-03-11 13:20:00,20.91,21.2,20.9,21.1,330276.0,20.91,21.2,20.9,21.1,330276.0
2020-03-11 13:25:00,21.1,21.45,21.09,21.39,355464.0,21.1,21.45,21.09,21.39,355464.0
2020-03-11 13:30:00,21.39,21.46,21.3,21.34,227565.0,21.39,21.46,21.3,21.34,227565.0
2020-03-11 13:35:00,21.34,21.53,21.24,21.24,513566.0,21.34,21.53,21.24,21.24,513566.0
2020-03-11 13:40:00,21.25,21.25,21.01,21.02,285903.0,21.25,21.25,21.01,21.02,285903.0
2020-03-11 13:45:00,21.01,21.39,21.0,21.24,444328.0,21.01,21.39,21.0,21.24,444328.0
2020-03-11 13:50:00,21.25,21.35,21.16,21.16,226588.0,21.25,21.35,21.16,21.16,226588.0
2020-03-11 13:55:00,21.17,21.37,21.13,21.27,238751.0,21.17,21.37,21.13,21.27,238751.0
2020-03-11 14:00:00,21.27,21.34,20.94,20.98,399199.0,21.27,21.34,20.94,20.98,399199.0
2020-03-11 14:05:00,20.98,21.09,20.91,21.0,293122.0,20.98,21.09,20.91,21.0,293122.0
2020-03-11 14:10:00,21.0,21.23,20.97,21.23,286260.0,21.0,21.23,20.97,21.23,286260.0
2020-03-11 14:15:00,21.22,21.33,21.12,21.16,222639.0,21.22,21.33,21.12,21.16,222639.0
2020-03-11 14:20:00,21.15,21.16,21.01,21.08,211336.0,21.15,21.16,21.01,21.08,211336.0
2020-03-11 14:25:00,21.08,21.13,21.0,21.02,207156.0,21.08,21.13,21.0,21.02,207156.0
2020-03-11 14:30:00,21.02,21.21,20.98,21.16,474689.0,21.02,21.21,20.98,21.16,474689.0
2020-03-11 14:35:00,21.15,21.37,21.04,21.36,246544.0,21.15,21.37,21.04,21.36,246544.0
2020-03-11 14:40:00,21.36,21.57,21.25,21.28,312748.0,21.36,21.57,21.25,21.28,312748.0
2020-03-11 14:45:00,21.28,21.66,21.27,21.39,336126.0,21.28,21.66,21.27,21.39,336126.0
2020-03-11 14:50:00,21.4,21.5,21.2,21.38,250650.0,21.4,21.5,21.2,21.38,250650.0
2020-03-11 14:55:00,21.37,21.77,21.37,21.68,476659.0,21.37,21.77,21.37,21.68,476659.0
2020-03-11 15:00:00,21.68,21.71,21.51,21.52,539508.0,21.68,21.71,21.51,21.52,539508.0
2020-03-11 15:05:00,21.52,21.52,21.16,21.23,262475.0,21.52,21.52,21.16,21.23,262475.0
2020-03-11 15:10:00,21.23,21.39,21.22,21.3,196157.0,21.23,21.39,21.22,21.3,196157.0
2020-03-11 15:15:00,21.3,21.43,21.28,21.36,229480.0,21.3,21.43,21.28,21.36,229480.0
2020-03-11 15:20:00,21.37,21.51,21.31,21.37,263632.0,21.37,21.51,21.31,21.37,263632.0
2020-03-11 15:25:00,21.37,21.48,21.32,21.36,326515.0,21.37,21.48,21.32,21.36,326515.0
2020-03-11 15:30:00,21.35,21.38,21.22,21.35,395129.0,21.35,21.38,21.22,21.35,395129.0
2020-03-11 15:35:00,21.36,21.43,21.26,21.39,361738.0,21.36,21.43,21.26,21.39,361738.0
2020-03-11 15:40:00,21.38,21.57,21.38,21.47,419910.0,21.38,21.57,21.38,21.47,419910.0
2020-03-11 15:45:00,21.47,21.55,21.46,21.52,393011.0,21.47,21.55,21.46,21.52,393011.0
2020-03-11 15:50:00,21.51,21.61,21.42,21.58,948456.0,21.51,21.61,21.42,21.58,948456.0
2020-03-11 15:55:00,21.59,21.89,21.54,21.75,1415825.0,21.59,21.89,21.54,21.75,1415825.0
2020-03-12 09:30:00,17.9,19.5,17.88,18.53,1153935.0,17.9,19.5,17.88,18.53,1153935.0
2020-03-12 09:35:00,18.54,18.68,18.49,18.59,165017.0,18.54,18.68,18.49,18.59,165017.0
2020-03-12 09:40:00,18.59,18.59,18.59,18.59,0.0,18.59,18.59,18.59,18.59,0.0
2020-03-12 09:45:00,18.59,18.59,18.59,18.59,0.0,18.59,18.59,18.59,18.59,0.0
2020-03-12 09:50:00,18.6,18.6,17.15,17.19,1760047.0,18.6,18.6,17.15,17.19,1760047.0
2020-03-12 09:55:00,17.19,18.45,17.18,18.45,624743.0,17.19,18.45,17.18,18.45,624743.0
2020-03-12 10:00:00,18.46,18.59,18.14,18.17,694561.0,18.46,18.59,18.14,18.17,694561.0
2020-03-12 10:05:00,18.2,18.25,17.62,17.64,678596.0,18.2,18.25,17.62,17.64,678596.0
2020-03-12 10:10:00,17.64,17.94,17.61,17.71,587429.0,17.64,17.94,17.61,17.71,587429.0
2020-03-12 10:15:00,17.71,18.05,17.66,17.83,471460.0,17.71,18.05,17.66,17.83,471460.0
2020-03-12 10:20:00,17.81,18.09,17.73,18.09,415010.0,17.81,18.09,17.73,18.09,415010.0
2020-03-12 10:25:00,18.1,18.75,18.07,18.73,762103.0,18.1,18.75,18.07,18.73,762103.0
2020-03-12 10:30:00,18.75,19.59,18.72,19.06,1061500.0,18.75,19.59,18.72,19.06,1061500.0
2020-03-12 10:35:00,19.06,19.25,18.54,19.16,639700.0,19.06,19.25,18.54,19.16,639700.0
2020-03-12 10:40:00,19.16,19.41,19.08,19.28,552929.0,19.16,19.41,19.08,19.28,552929.0
2020-03-12 10:45:00,19.29,19.6,19.28,19.55,524865.0,19.29,19.6,19.28,19.55,524865.0
2020-03-12 10:50:00,19.54,19.54,19.26,19.38,396783.0,19.54,19.54,19.26,19.38,396783.0
2020-03-12 10:55:00,19.39,19.5,18.76,18.77,491440.0,19.39,19.5,18.76,18.77,491440.0
2020-03-12 11:00:00,18.78,18.78,18.35,18.55,412341.0,18.78,18.78,18.35,18.55,412341.0
2020-03-12 11:05:00,18.55,18.61,18.05,18.09,415174.0,18.55,18.61,18.05,18.09,415174.0
2020-03-12 11:10:00,18.08,18.14,18.0,18.02,449259.0,18.08,18.14,18.0,18.02,449259.0
2020-03-12 11:15:00,18.03,18.09,17.83,17.92,516445.0,18.03,18.09,17.83,17.92,516445.0
2020-03-12 11:20:00,17.94,18.69,17.92,18.64,392171.0,17.94,18.69,17.92,18.64,392171.0
2020-03-12 11:25:00,18.66,18.74,18.15,18.16,459665.0,18.66,18.74,18.15,18.16,459665.0
2020-03-12 11:30:00,18.16,18.39,18.02,18.09,318963.0,18.16,18.39,18.02,18.09,318963.0
2020-03-12 11:35:00,18.1,18.21,18.0,18.02,260646.0,18.1,18.21,18.0,18.02,260646.0
2020-03-12 11:40:00,18.02,18.04,17.95,18.02,263645.0,18.02,18.04,17.95,18.02,263645.0
2020-03-12 11:45:00,18.02,18.03,17.8,17.83,352686.0,18.02,18.03,17.8,17.83,352686.0
2020-03-12 11:50:00,17.83,17.89,17.75,17.76,353453.0,17.83,17.89,17.75,17.76,353453.0
2020-03-12 11:55:00,17.77,17.79,17.6,17.61,465688.0,17.77,17.79,17.6,17.61,465688.0
2020-03-12 12:00:00,17.61,17.99,17.6,17.98,452522.0,17.61,17.99,17.6,17.98,452522.0
2020-03-12 12:05:00,17.98,18.04,17.81,17.85,300668.0,17.98,18.04,17.81,17.85,300668.0
2020-03-12 12:10:00,17.85,17.92,17.83,17.86,174723.0,17.85,17.92,17.83,17.86,174723.0
2020-03-12 12:15:00,17.87,18.08,17.75,17.76,338564.0,17.87,18.08,17.75,17.76,338564.0
2020-03-12 12:20:00,17.76,17.92,17.71,17.86,384164.0,17.76,17.92,17.71,17.86,384164.0
2020-03-12 12:25:00,17.87,18.1,17.78,18.07,226115.0,17.87,18.1,17.78,18.07,226115.0
2020-03-12 12:30:00,18.09,18.09,17.92,17.98,204663.0,18.09,18.09,17.92,17.98,204663.0
2020-03-12 12:35:00,17.98,18.03,17.95,17.97,217188.0,17.98,18.03,17.95,17.97,217188.0
2020-03-12 12:40:00,17.97,18.01,17.91,17.92,182947.0,17.97,18.01,17.91,17.92,182947.0
2020-03-12 12:45:00,17.91,17.96,17.75,17.76,181980.0,17.91,17.96,17.75,17.76,181980.0
2020-03-12 12:50:00,17.75,18.19,17.65,18.07,479440.0,17.75,18.19,17.65,18.07,479440.0
2020-03-12 12:55:00,18.05,18.98,17.94,18.98,441903.0,18.05,18.98,17.94,18.98,441903.0
2020-03-12 13:00:00,18.98,18.98,18.98,18.98,0.0,18.98,18.98,18.98,18.98,0.0
2020-03-12 13:05:00,22.5,22.5,20.92,21.38,280181.0,22.5,22.5,20.92,21.38,280181.0
2020-03-12 13:10:00,21.36,21.36,20.29,20.29,243252.0,21.36,21.36,20.29,20.29,243252.0
2020-03-12 13:15:00,20.26,20.26,18.65,18.77,954055.0,20.26,20.26,18.65,18.77,954055.0
2020-03-12 13:20:00,18.77,18.79,18.27,18.46,498534.0,18.77,18.79,18.27,18.46,498534.0
2020-03-12 13:25:00,18.48,18.59,18.31,18.36,309684.0,18.48,18.59,18.31,18.36,309684.0
2020-03-12 13:30:00,18.37,18.41,18.1,18.11,519089.0,18.37,18.41,18.1,18.11,519089.0
2020-03-12 13:35:00,18.11,18.19,17.91,17.92,467147.0,18.11,18.19,17.91,17.92,467147.0
2020-03-12 13:40:00,17.91,18.05,17.87,17.94,285772.0,17.91,18.05,17.87,17.94,285772.0
2020-03-12 13:45:00,17.93,18.23,17.85,18.08,271932.0,17.93,18.23,17.85,18.08,271932.0
2020-03-12 13:50:00,18.07,18.38,18.05,18.12,342301.0,18.07,18.38,18.05,18.12,342301.0
2020-03-12 13:55:00,18.12,18.39,18.07,18.37,191733.0,18.12,18.39,18.07,18.37,191733.0
2020-03-12 14:00:00,18.36,18.47,18.22,18.43,185820.0,18.36,18.47,18.22,18.43,185820.0
2020-03-12 14:05:00,18.42,18.59,18.37,18.43,235095.0,18.42,18.59,18.37,18.43,235095.0
2020-03-12 14:10:00,18.43,18.53,18.15,18.19,459640.0,18.43,18.53,18.15,18.19,459640.0
2020-03-12 14:15:00,18.19,18.26,18.04,18.07,189267.0,18.19,18.26,18.04,18.07,189267.0
2020-03-12 14:20:00,18.07,18.1,17.95,17.99,277389.0,18.07,18.1,17.95,17.99,277389.0
2020-03-12 14:25:00,17.99,18.05,17.95,17.96,368171.0,17.99,18.05,17.95,17.96,368171.0
2020-03-12 14:30:00,17.96,17.96,17.75,17.82,444071.0,17.96,17.96,17.75,17.82,444071.0
2020-03-12 14:35:00,17.84,17.86,17.65,17.68,354145.0,17.84,17.86,17.65,17.68,354145.0
2020-03-12 14:40:00,17.7,18.05,17.62,17.68,483751.0,17.7,18.05,17.62,17.68,483751.0
2020-03-12 14:45:00,17.69,17.91,17.6,17.82,442691.0,17.69,17.91,17.6,17.82,442691.0
2020-03-12 14:50:00,17.82,17.89,17.55,17.57,374348.0,17.82,17.89,17.55,17.57,374348.0
2020-03-12 14:55:00,17.57,17.66,17.5,17.52,250898.0,17.57,17.66,17.5,17.52,250898.0
2020-03-12 15:00:00,17.52,17.53,17.38,17.41,576892.0,17.52,17.53,17.38,17.41,576892.0
2020-03-12 15:05:00,17.41,17.41,17.2,17.34,477876.0,17.41,17.41,17.2,17.34,477876.0
2020-03-12 15:10:00,17.35,17.44,17.2,17.25,643323.0,17.35,17.44,17.2,17.25,643323.0
2020-03-12 15:15:00,17.24,17.25,17.0,17.01,557897.0,17.24,17.25,17.0,17.01,557897.0
2020-03-12 15:20:00,17.01,17.02,16.62,16.62,1227889.0,17.01,17.02,16.62,16.62,1227889.0
2020-03-12 15:25:00,16.62,16.74,16.32,16.32,657904.0,16.62,16.74,16.32,16.32,657904.0
2020-03-12 15:30:00,16.31,16.39,16.0,16.01,805235.0,16.31,16.39,16.0,16.01,805235.0
2020-03-12 15:35:00,16.02,16.07,15.29,15.31,1310495.0,16.02,16.07,15.29,15.31,1310495.0
2020-03-12 15:40:00,15.31,15.73,15.28,15.28,1629849.0,15.31,15.73,15.28,15.28,1629849.0
2020-03-12 15:45:00,15.28,15.29,14.7,14.74,2275143.0,15.28,15.29,14.7,14.74,2275143.0
2020-03-12 15:50:00,14.74,15.64,14.7,15.04,2120123.0,14.74,15.64,14.7,15.04,2120123.0
2020-03-12 15:55:00,15.05,15.17,14.86,14.96,2494250.0,15.05,15.17,14.86,14.96,2494250.0
2020-03-13 09:30:00,18.34,18.46,16.98,16.99,2144091.0,18.34,18.46,16.98,16.99,2144091.0
2020-03-13 09:35:00,16.98,16.99,16.75,16.75,90164.0,16.98,16.99,16.75,16.75,90164.0
2020-03-13 09:40:00,16.75,16.85,15.5,15.97,2173228.0,16.75,16.85,15.5,15.97,2173228.0
2020-03-13 09:45:00,15.97,16.6,15.8,16.18,1233383.0,15.97,16.6,15.8,16.18,1233383.0
2020-03-13 09:50:00,16.18,16.23,15.07,15.09,1563179.0,16.18,16.23,15.07,15.09,1563179.0
2020-03-13 09:55:00,15.09,15.49,15.01,15.19,1247382.0,15.09,15.49,15.01,15.19,1247382.0
2020-03-13 10:00:00,15.22,16.19,15.12,16.19,597115.0,15.22,16.19,15.12,16.19,597115.0
2020-03-13 10:05:00,16.64,16.64,15.91,16.31,510014.0,16.64,16.64,15.91,16.31,510014.0
2020-03-13 10:10:00,16.32,16.36,15.61,15.88,791632.0,16.32,16.36,15.61,15.88,791632.0
2020-03-13 10:15:00,15.88,16.62,15.76,16.51,701974.0,15.88,16.62,15.76,16.51,701974.0
2020-03-13 10:20:00,16.51,16.73,16.28,16.69,599169.0,16.51,16.73,16.28,16.69,599169.0
2020-03-13 10:25:00,16.69,16.87,16.33,16.43,559555.0,16.69,16.87,16.33,16.43,559555.0
2020-03-13 10:30:00,16.41,16.75,16.34,16.61,415342.0,16.41,16.75,16.34,16.61,415342.0
2020-03-13 10:35:00,16.61,16.63,16.31,16.36,439595.0,16.61,16.63,16.31,16.36,439595.0
2020-03-13 10:40:00,16.35,16.54,16.09,16.22,552705.0,16.35,16.54,16.09,16.22,552705.0
2020-03-13 10:45:00,16.21,16.44,16.1,16.41,339760.0,16.21,16.44,16.1,16.41,339760.0
2020-03-13 10:50:00,16.41,16.47,16.22,16.28,328176.0,16.41,16.47,16.22,16.28,328176.0
2020-03-13 10:55:00,16.29,16.32,15.99,16.1,753798.0,16.29,16.32,15.99,16.1,753798.0
2020-03-13 11:00:00,16.11,16.13,15.95,16.07,816927.0,16.11,16.13,15.95,16.07,816927.0
2020-03-13 11:05:00,16.07,16.48,16.01,16.36,758746.0,16.07,16.48,16.01,16.36,758746.0
2020-03-13 11:10:00,16.36,16.36,16.11,16.3,466244.0,16.36,16.36,16.11,16.3,466244.0
2020-03-13 11:15:00,16.3,16.31,16.01,16.12,487343.0,16.3,16.31,16.01,16.12,487343.0
2020-03-13 11:20:00,16.11,16.2,15.85,15.91,440768.0,16.11,16.2,15.85,15.91,440768.0
2020-03-13 11:25:00,15.91,15.98,15.72,15.74,360413.0,15.91,15.98,15.72,15.74,360413.0
2020-03-13 11:30:00,15.73,15.74,15.31,15.32,599365.0,15.73,15.74,15.31,15.32,599365.0
2020-03-13 11:35:00,15.32,15.71,15.3,15.41,528637.0,15.32,15.71,15.3,15.41,528637.0
2020-03-13 11:40:00,15.41,15.55,15.31,15.43,522549.0,15.41,15.55,15.31,15.43,522549.0
2020-03-13 11:45:00,15.43,15.5,15.33,15.34,304055.0,15.43,15.5,15.33,15.34,304055.0
2020-03-13 11:50:00,15.33,15.55,15.33,15.5,481309.0,15.33,15.55,15.33,15.5,481309.0
2020-03-13 11:55:00,15.5,16.1,15.47,15.63,548225.0,15.5,16.1,15.47,15.63,548225.0
2020-03-13 12:00:00,15.64,15.73,15.49,15.53,342693.0,15.64,15.73,15.49,15.53,342693.0
2020-03-13 12:05:00,15.52,15.62,15.41,15.57,363586.0,15.52,15.62,15.41,15.57,363586.0
2020-03-13 12:10:00,15.56,15.74,15.51,15.65,294069.0,15.56,15.74,15.51,15.65,294069.0
2020-03-13 12:15:00,15.66,15.78,15.56,15.6,344686.0,15.66,15.78,15.56,15.6,344686.0
2020-03-13 12:20:00,15.58,15.74,15.57,15.7,289754.0,15.58,15.74,15.57,15.7,289754.0
2020-03-13 12:25:00,15.71,15.76,15.62,15.66,223852.0,15.71,15.76,15.62,15.66,223852.0
2020-03-13 12:30:00,15.65,15.9,15.63,15.76,352752.0,15.65,15.9,15.63,15.76,352752.0
2020-03-13 12:35:00,15.75,15.91,15.74,15.86,255003.0,15.75,15.91,15.74,15.86,255003.0
2020-03-13 12:40:00,15.86,16.0,15.8,16.0,302579.0,15.86,16.0,15.8,16.0,302579.0
2020-03-13 12:45:00,15.99,16.0,15.73,15.81,343152.0,15.99,16.0,15.73,15.81,343152.0
2020-03-13 12:50:00,15.82,15.99,15.81,15.93,244919.0,15.82,15.99,15.81,15.93,244919.0
2020-03-13 12:55:00,15.93,15.93,15.63,15.7,257088.0,15.93,15.93,15.63,15.7,257088.0
2020-03-13 13:00:00,15.71,15.97,15.68,15.95,274272.0,15.71,15.97,15.68,15.95,274272.0
2020-03-13 13:05:00,15.96,16.17,15.84,16.15,364831.0,15.96,16.17,15.84,16.15,364831.0
2020-03-13 13:10:00,16.15,16.74,16.07,16.47,475204.0,16.15,16.74,16.07,16.47,475204.0
2020-03-13 13:15:00,16.46,16.48,16.26,16.45,296645.0,16.46,16.48,16.26,16.45,296645.0
2020-03-13 13:20:00,16.44,16.63,16.41,16.56,373391.0,16.44,16.63,16.41,16.56,373391.0
2020-03-13 13:25:00,16.57,16.74,16.53,16.69,282631.0,16.57,16.74,16.53,16.69,282631.0
2020-03-13 13:30:00,16.69,16.87,16.69,16.73,459780.0,16.69,16.87,16.69,16.73,459780.0
2020-03-13 13:35:00,16.73,16.75,16.59,16.68,377850.0,16.73,16.75,16.59,16.68,377850.0
2020-03-13 13:40:00,16.69,16.85,16.62,16.83,352377.0,16.69,16.85,16.62,16.83,352377.0
2020-03-13 13:45:00,16.83,17.37,16.74,17.23,572198.0,16.83,17.37,16.74,17.23,572198.0
2020-03-13 13:50:00,17.23,17.57,17.1,17.14,682922.0,17.23,17.57,17.1,17.14,682922.0
2020-03-13 13:55:00,17.14,17.26,17.01,17.26,566358.0,17.14,17.26,17.01,17.26,566358.0
2020-03-13 14:00:00,17.26,17.27,16.89,16.95,546136.0,17.26,17.27,16.89,16.95,546136.0
2020-03-13 14:05:00,16.96,17.1,16.79,16.81,492012.0,16.96,17.1,16.79,16.81,492012.0
2020-03-13 14:10:00,16.8,16.93,16.79,16.87,289361.0,16.8,16.93,16.79,16.87,289361.0
2020-03-13 14:15:00,16.87,16.93,16.68,16.71,403906.0,16.87,16.93,16.68,16.71,403906.0
2020-03-13 14:20:00,16.71,16.74,16.46,16.58,385956.0,16.71,16.74,16.46,16.58,385956.0
2020-03-13 14:25:00,16.58,16.61,16.41,16.54,317301.0,16.58,16.61,16.41,16.54,317301.0
2020-03-13 14:30:00,16.55,16.63,16.3,16.6,405248.0,16.55,16.63,16.3,16.6,405248.0
2020-03-13 14:35:00,16.58,16.83,16.58,16.76,466677.0,16.58,16.83,16.58,16.76,466677.0
2020-03-13 14:40:00,16.76,17.27,16.7,17.12,516839.0,16.76,17.27,16.7,17.12,516839.0
2020-03-13 14:45:00,17.13,17.41,17.03,17.18,609762.0,17.13,17.41,17.03,17.18,609762.0
2020-03-13 14:50:00,17.18,17.18,16.98,17.01,424266.0,17.18,17.18,16.98,17.01,424266.0
2020-03-13 14:55:00,17.0,17.18,16.98,16.98,828553.0,17.0,17.18,16.98,16.98,828553.0
2020-03-13 15:00:00,16.98,17.05,16.19,16.82,2024949.0,16.98,17.05,16.19,16.82,2024949.0
2020-03-13 15:05:00,16.82,17.07,16.67,16.89,996733.0,16.82,17.07,16.67,16.89,996733.0
2020-03-13 15:10:00,16.88,17.18,16.8,17.1,761137.0,16.88,17.18,16.8,17.1,761137.0
2020-03-13 15:15:00,17.1,17.11,16.87,16.91,512132.0,17.1,17.11,16.87,16.91,512132.0
2020-03-13 15:20:00,16.91,16.99,16.71,16.79,439759.0,16.91,16.99,16.71,16.79,439759.0
2020-03-13 15:25:00,16.79,16.9,16.79,16.86,442735.0,16.79,16.9,16.79,16.86,442735.0
2020-03-13 15:30:00,16.86,16.87,16.42,16.43,530498.0,16.86,16.87,16.42,16.43,530498.0
2020-03-13 15:35:00,16.43,16.9,16.3,16.73,787767.0,16.43,16.9,16.3,16.73,787767.0
2020-03-13 15:40:00,16.73,16.94,16.63,16.71,888852.0,16.73,16.94,16.63,16.71,888852.0
2020-03-13 15:45:00,16.71,16.96,16.71,16.86,1025290.0,16.71,16.96,16.71,16.86,1025290.0
2020-03-13 15:50:00,16.86,17.45,16.85,17.42,1817696.0,16.86,17.45,16.85,17.42,1817696.0
2020-03-13 15:55:00,17.42,17.59,17.2,17.58,2804330.0,17.42,17.59,17.2,17.58,2804330.0
2020-03-16 09:30:00,15.05,15.15,15.03,15.04,2100.0,15.05,15.15,15.03,15.04,2100.0
2020-03-16 09:35:00,15.04,15.04,15.04,15.04,0.0,15.04,15.04,15.04,15.04,0.0
2020-03-16 09:40:00,15.04,15.04,15.04,15.04,0.0,15.04,15.04,15.04,15.04,0.0
2020-03-16 09:45:00,15.14,15.23,14.5,14.64,2440662.0,15.14,15.23,14.5,14.64,2440662.0
2020-03-16 09:50:00,14.63,15.58,14.63,15.58,701584.0,14.63,15.58,14.63,15.58,701584.0
2020-03-16 09:55:00,16.0,16.11,15.35,15.67,690519.0,16.0,16.11,15.35,15.67,690519.0
2020-03-16 10:00:00,15.61,16.25,15.51,15.78,1342594.0,15.61,16.25,15.51,15.78,1342594.0
2020-03-16 10:05:00,15.78,15.93,15.6,15.71,562274.0,15.78,15.93,15.6,15.71,562274.0
2020-03-16 10:10:00,15.74,15.74,15.5,15.58,831143.0,15.74,15.74,15.5,15.58,831143.0
2020-03-16 10:15:00,15.58,16.09,15.55,15.62,928230.0,15.58,16.09,15.55,15.62,928230.0
2020-03-16 10:20:00,15.63,16.44,15.57,16.01,701926.0,15.63,16.44,15.57,16.01,701926.0
2020-03-16 10:25:00,16.05,16.4,16.0,16.04,933713.0,16.05,16.4,16.0,16.04,933713.0
2020-03-16 10:30:00,16.03,16.87,16.03,16.83,882554.0,16.03,16.87,16.03,16.83,882554.0
2020-03-16 10:35:00,16.83,17.43,16.75,17.03,1673284.0,16.83,17.43,16.75,17.03,1673284.0
2020-03-16 10:40:00,17.02,17.58,17.02,17.4,1083802.0,17.02,17.58,17.02,17.4,1083802.0
2020-03-16 10:45:00,17.39,17.9,17.22,17.3,1126749.0,17.39,17.9,17.22,17.3,1126749.0
2020-03-16 10:50:00,17.3,17.3,16.4,16.7,970487.0,17.3,17.3,16.4,16.7,970487.0
2020-03-16 10:55:00,16.69,16.84,16.08,16.09,750909.0,16.69,16.84,16.08,16.09,750909.0
2020-03-16 11:00:00,16.09,16.13,15.8,15.9,895861.0,16.09,16.13,15.8,15.9,895861.0
2020-03-16 11:05:00,15.89,16.12,15.83,15.95,638548.0,15.89,16.12,15.83,15.95,638548.0
2020-03-16 11:10:00,16.01,16.22,15.86,16.04,725108.0,16.01,16.22,15.86,16.04,725108.0
2020-03-16 11:15:00,16.05,16.59,16.03,16.2,579296.0,16.05,16.59,16.03,16.2,579296.0
2020-03-16 11:20:00,16.2,16.34,15.9,16.07,521629.0,16.2,16.34,15.9,16.07,521629.0
2020-03-16 11:25:00,16.07,16.15,15.9,16.0,527190.0,16.07,16.15,15.9,16.0,527190.0
2020-03-16 11:30:00,16.0,16.08,15.7,15.71,627089.0,16.0,16.08,15.7,15.71,627089.0
2020-03-16 11:35:00,15.7,16.17,15.63,15.91,560352.0,15.7,16.17,15.63,15.91,560352.0
2020-03-16 11:40:00,15.92,15.94,15.77,15.78,376353.0,15.92,15.94,15.77,15.78,376353.0
2020-03-16 11:45:00,15.79,16.0,15.75,15.97,460997.0,15.79,16.0,15.75,15.97,460997.0
2020-03-16 11:50:00,15.97,16.19,15.95,16.04,432684.0,15.97,16.19,15.95,16.04,432684.0
2020-03-16 11:55:00,16.04,16.2,15.85,16.14,266716.0,16.04,16.2,15.85,16.14,266716.0
2020-03-16 12:00:00,16.13,16.18,15.9,16.13,303380.0,16.13,16.18,15.9,16.13,303380.0
2020-03-16 12:05:00,16.14,16.47,15.96,16.07,653162.0,16.14,16.47,15.96,16.07,653162.0
2020-03-16 12:10:00,16.05,16.3,16.0,16.06,360056.0,16.05,16.3,16.0,16.06,360056.0
2020-03-16 12:15:00,16.07,16.29,16.04,16.08,430855.0,16.07,16.29,16.04,16.08,430855.0
2020-03-16 12:20:00,16.09,16.16,15.87,15.87,335210.0,16.09,16.16,15.87,15.87,335210.0
2020-03-16 12:25:00,15.88,16.08,15.77,15.78,397528.0,15.88,16.08,15.77,15.78,397528.0
2020-03-16 12:30:00,15.78,15.82,15.73,15.73,387127.0,15.78,15.82,15.73,15.73,387127.0
2020-03-16 12:35:00,15.74,15.84,15.71,15.74,371925.0,15.74,15.84,15.71,15.74,371925.0
2020-03-16 12:40:00,15.74,16.14,15.72,15.77,344132.0,15.74,16.14,15.72,15.77,344132.0
2020-03-16 12:45:00,15.77,15.88,15.7,15.72,432463.0,15.77,15.88,15.7,15.72,432463.0
2020-03-16 12:50:00,15.71,15.73,15.61,15.62,262572.0,15.71,15.73,15.61,15.62,262572.0
2020-03-16 12:55:00,15.62,15.62,15.52,15.55,383318.0,15.62,15.62,15.52,15.55,383318.0
2020-03-16 13:00:00,15.55,15.56,15.51,15.54,212872.0,15.55,15.56,15.51,15.54,212872.0
2020-03-16 13:05:00,15.53,15.54,15.3,15.3,399766.0,15.53,15.54,15.3,15.3,399766.0
2020-03-16 13:10:00,15.3,15.48,15.27,15.4,410669.0,15.3,15.48,15.27,15.4,410669.0
2020-03-16 13:15:00,15.4,15.73,15.32,15.54,286920.0,15.4,15.73,15.32,15.54,286920.0
2020-03-16 13:20:00,15.53,16.25,15.53,15.69,1065746.0,15.53,16.25,15.53,15.69,1065746.0
2020-03-16 13:25:00,15.69,15.75,15.45,15.48,357545.0,15.69,15.75,15.45,15.48,357545.0
2020-03-16 13:30:00,15.49,15.82,15.4,15.52,339454.0,15.49,15.82,15.4,15.52,339454.0
2020-03-16 13:35:00,15.52,15.67,15.4,15.54,260162.0,15.52,15.67,15.4,15.54,260162.0
2020-03-16 13:40:00,15.54,15.56,15.38,15.38,214607.0,15.54,15.56,15.38,15.38,214607.0
2020-03-16 13:45:00,15.38,15.4,15.35,15.36,176936.0,15.38,15.4,15.35,15.36,176936.0
2020-03-16 13:50:00,15.36,15.44,15.31,15.31,197182.0,15.36,15.44,15.31,15.31,197182.0
2020-03-16 13:55:00,15.32,15.39,15.27,15.3,238236.0,15.32,15.39,15.27,15.3,238236.0
2020-03-16 14:00:00,15.31,15.36,15.23,15.23,308162.0,15.31,15.36,15.23,15.23,308162.0
2020-03-16 14:05:00,15.23,15.34,15.21,15.21,231365.0,15.23,15.34,15.21,15.21,231365.0
2020-03-16 14:10:00,15.21,15.34,15.16,15.22,251576.0,15.21,15.34,15.16,15.22,251576.0
2020-03-16 14:15:00,15.23,15.5,15.15,15.15,302184.0,15.23,15.5,15.15,15.15,302184.0
2020-03-16 14:20:00,15.16,15.18,15.05,15.06,302620.0,15.16,15.18,15.05,15.06,302620.0
2020-03-16 14:25:00,15.07,15.27,15.06,15.25,253890.0,15.07,15.27,15.06,15.25,253890.0
2020-03-16 14:30:00,15.26,15.44,15.22,15.36,460667.0,15.26,15.44,15.22,15.36,460667.0
2020-03-16 14:35:00,15.35,15.39,15.25,15.25,271127.0,15.35,15.39,15.25,15.25,271127.0
2020-03-16 14:40:00,15.26,15.26,15.1,15.13,213854.0,15.26,15.26,15.1,15.13,213854.0
2020-03-16 14:45:00,15.14,15.21,15.13,15.16,205519.0,15.14,15.21,15.13,15.16,205519.0
2020-03-16 14:50:00,15.16,15.25,15.12,15.13,255413.0,15.16,15.25,15.12,15.13,255413.0
2020-03-16 14:55:00,15.12,15.21,15.11,15.12,296434.0,15.12,15.21,15.11,15.12,296434.0
2020-03-16 15:00:00,15.12,15.26,15.1,15.18,243236.0,15.12,15.26,15.1,15.18,243236.0
2020-03-16 15:05:00,15.18,15.22,15.11,15.14,243256.0,15.18,15.22,15.11,15.14,243256.0
2020-03-16 15:10:00,15.13,15.2,15.12,15.14,199272.0,15.13,15.2,15.12,15.14,199272.0
2020-03-16 15:15:00,15.14,15.14,15.06,15.12,394850.0,15.14,15.14,15.06,15.12,394850.0
2020-03-16 15:20:00,15.11,15.12,15.06,15.08,517051.0,15.11,15.12,15.06,15.08,517051.0
2020-03-16 15:25:00,15.07,15.08,15.01,15.03,380699.0,15.07,15.08,15.01,15.03,380699.0
2020-03-16 15:30:00,15.03,15.03,14.75,14.78,1003283.0,15.03,15.03,14.75,14.78,1003283.0
2020-03-16 15:35:00,14.79,14.79,14.67,14.71,604239.0,14.79,14.79,14.67,14.71,604239.0
2020-03-16 15:40:00,14.71,14.77,14.68,14.71,544505.0,14.71,14.77,14.68,14.71,544505.0
2020-03-16 15:45:00,14.71,14.93,14.68,14.89,620958.0,14.71,14.93,14.68,14.89,620958.0
2020-03-16 15:50:00,14.89,14.9,14.75,14.76,824288.0,14.89,14.9,14.75,14.76,824288.0
2020-03-16 15:55:00,14.76,14.76,14.51,14.57,1661950.0,14.76,14.76,14.51,14.57,1661950.0
2020-03-17 09:30:00,14.77,14.89,14.36,14.4,1855879.0,14.77,14.89,14.36,14.4,1855879.0
2020-03-17 09:35:00,14.42,14.46,14.17,14.17,580262.0,14.42,14.46,14.17,14.17,580262.0
2020-03-17 09:40:00,14.17,14.17,13.76,13.79,1262766.0,14.17,14.17,13.76,13.79,1262766.0
2020-03-17 09:45:00,13.78,13.99,13.57,13.67,969689.0,13.78,13.99,13.57,13.67,969689.0
2020-03-17 09:50:00,13.68,13.91,13.51,13.51,670718.0,13.68,13.91,13.51,13.51,670718.0
2020-03-17 09:55:00,13.51,13.75,13.38,13.54,763840.0,13.51,13.75,13.38,13.54,763840.0
2020-03-17 10:00:00,13.54,13.73,13.31,13.68,424571.0,13.54,13.73,13.31,13.68,424571.0
2020-03-17 10:05:00,13.65,13.73,13.5,13.54,486517.0,13.65,13.73,13.5,13.54,486517.0
2020-03-17 10:10:00,13.54,13.9,13.4,13.4,531009.0,13.54,13.9,13.4,13.4,531009.0
2020-03-17 10:15:00,13.41,13.61,13.18,13.2,566211.0,13.41,13.61,13.18,13.2,566211.0
2020-03-17 10:20:00,13.2,13.39,12.92,13.06,1072714.0,13.2,13.39,12.92,13.06,1072714.0
2020-03-17 10:25:00,13.05,13.2,12.89,12.93,572883.0,13.05,13.2,12.89,12.93,572883.0
2020-03-17 10:30:00,12.92,13.13,12.52,12.54,1006206.0,12.92,13.13,12.52,12.54,1006206.0
2020-03-17 10:35:00,12.53,12.71,12.15,12.26,976730.0,12.53,12.71,12.15,12.26,976730.0
2020-03-17 10:40:00,12.27,12.49,12.08,12.38,969641.0,12.27,12.49,12.08,12.38,969641.0
2020-03-17 10:45:00,12.37,12.5,12.2,12.43,1049691.0,12.37,12.5,12.2,12.43,1049691.0
2020-03-17 10:50:00,12.41,12.6,12.25,12.6,568702.0,12.41,12.6,12.25,12.6,568702.0
2020-03-17 10:55:00,12.6,12.91,12.52,12.88,636540.0,12.6,12.91,12.52,12.88,636540.0
2020-03-17 11:00:00,12.87,12.88,12.5,12.51,589293.0,12.87,12.88,12.5,12.51,589293.0
2020-03-17 11:05:00,12.52,13.09,12.52,13.06,477581.0,12.52,13.09,12.52,13.06,477581.0
2020-03-17 11:10:00,13.06,13.11,12.85,13.09,623896.0,13.06,13.11,12.85,13.09,623896.0
2020-03-17 11:15:00,13.09,13.1,12.81,13.0,505821.0,13.09,13.1,12.81,13.0,505821.0
2020-03-17 11:20:00,13.0,13.01,12.77,12.84,418462.0,13.0,13.01,12.77,12.84,418462.0
2020-03-17 11:25:00,12.84,13.09,12.83,13.01,412799.0,12.84,13.09,12.83,13.01,412799.0
2020-03-17 11:30:00,13.01,13.04,12.75,12.76,383010.0,13.01,13.04,12.75,12.76,383010.0
2020-03-17 11:35:00,12.76,12.76,12.35,12.5,548044.0,12.76,12.76,12.35,12.5,548044.0
2020-03-17 11:40:00,12.5,12.64,12.45,12.54,337296.0,12.5,12.64,12.45,12.54,337296.0
2020-03-17 11:45:00,12.54,12.85,12.53,12.83,285679.0,12.54,12.85,12.53,12.83,285679.0
2020-03-17 11:50:00,12.83,12.95,12.8,12.94,358610.0,12.83,12.95,12.8,12.94,358610.0
2020-03-17 11:55:00,12.95,13.06,12.85,13.01,566348.0,12.95,13.06,12.85,13.01,566348.0
2020-03-17 12:00:00,13.0,13.4,12.92,13.2,631979.0,13.0,13.4,12.92,13.2,631979.0
2020-03-17 12:05:00,13.21,13.34,12.87,13.27,719247.0,13.21,13.34,12.87,13.27,719247.0
2020-03-17 12:10:00,13.26,13.28,13.04,13.21,566745.0,13.26,13.28,13.04,13.21,566745.0
2020-03-17 12:15:00,13.21,13.21,12.94,13.11,492474.0,13.21,13.21,12.94,13.11,492474.0
2020-03-17 12:20:00,13.11,13.11,12.81,12.91,350349.0,13.11,13.11,12.81,12.91,350349.0
2020-03-17 12:25:00,12.93,12.93,12.78,12.91,270179.0,12.93,12.93,12.78,12.91,270179.0
2020-03-17 12:30:00,12.92,13.0,12.85,12.95,215970.0,12.92,13.0,12.85,12.95,215970.0
2020-03-17 12:35:00,12.96,12.96,12.85,12.9,158013.0,12.96,12.96,12.85,12.9,158013.0
2020-03-17 12:40:00,12.91,12.94,12.8,12.82,156751.0,12.91,12.94,12.8,12.82,156751.0
2020-03-17 12:45:00,12.83,12.91,12.59,12.74,331835.0,12.83,12.91,12.59,12.74,331835.0
2020-03-17 12:50:00,12.74,12.77,12.63,12.73,177502.0,12.74,12.77,12.63,12.73,177502.0
2020-03-17 12:55:00,12.74,13.13,12.59,12.81,613679.0,12.74,13.13,12.59,12.81,613679.0
2020-03-17 13:00:00,12.84,13.0,12.75,12.76,261637.0,12.84,13.0,12.75,12.76,261637.0
2020-03-17 13:05:00,12.76,12.9,12.67,12.69,204565.0,12.76,12.9,12.67,12.69,204565.0
2020-03-17 13:10:00,12.69,12.84,12.59,12.6,206156.0,12.69,12.84,12.59,12.6,206156.0
2020-03-17 13:15:00,12.59,12.65,12.52,12.52,207495.0,12.59,12.65,12.52,12.52,207495.0
2020-03-17 13:20:00,12.53,12.61,12.45,12.49,309226.0,12.53,12.61,12.45,12.49,309226.0
2020-03-17 13:25:00,12.48,12.57,12.4,12.44,209410.0,12.48,12.57,12.4,12.44,209410.0
2020-03-17 13:30:00,12.44,12.61,12.4,12.6,184045.0,12.44,12.61,12.4,12.6,184045.0
2020-03-17 13:35:00,12.6,12.82,12.59,12.7,334883.0,12.6,12.82,12.59,12.7,334883.0
2020-03-17 13:40:00,12.68,12.69,12.6,12.61,207979.0,12.68,12.69,12.6,12.61,207979.0
2020-03-17 13:45:00,12.62,12.84,12.6,12.78,287273.0,12.62,12.84,12.6,12.78,287273.0
2020-03-17 13:50:00,12.78,12.8,12.65,12.71,201984.0,12.78,12.8,12.65,12.71,201984.0
2020-03-17 13:55:00,12.71,12.71,12.6,12.66,200400.0,12.71,12.71,12.6,12.66,200400.0
2020-03-17 14:00:00,12.66,12.73,12.56,12.68,192924.0,12.66,12.73,12.56,12.68,192924.0
2020-03-17 14:05:00,12.67,12.99,12.67,12.87,369641.0,12.67,12.99,12.67,12.87,369641.0
2020-03-17 14:10:00,12.87,12.99,12.79,12.99,356622.0,12.87,12.99,12.79,12.99,356622.0
2020-03-17 14:15:00,12.99,13.0,12.85,12.91,198367.0,12.99,13.0,12.85,12.91,198367.0
2020-03-17 14:20:00,12.92,13.03,12.75,12.8,397213.0,12.92,13.03,12.75,12.8,397213.0
2020-03-17 14:25:00,12.8,13.01,12.79,12.88,195931.0,12.8,13.01,12.79,12.88,195931.0
2020-03-17 14:30:00,12.89,13.05,12.83,12.99,284815.0,12.89,13.05,12.83,12.99,284815.0
2020-03-17 14:35:00,12.99,13.13,12.83,12.98,324261.0,12.99,13.13,12.83,12.98,324261.0
2020-03-17 14:40:00,12.98,13.01,12.86,12.88,186276.0,12.98,13.01,12.86,12.88,186276.0
2020-03-17 14:45:00,12.88,12.93,12.76,12.82,249122.0,12.88,12.93,12.76,12.82,249122.0
2020-03-17 14:50:00,12.82,12.9,12.78,12.78,283935.0,12.82,12.9,12.78,12.78,283935.0
2020-03-17 14:55:00,12.79,12.89,12.75,12.76,210063.0,12.79,12.89,12.75,12.76,210063.0
2020-03-17 15:00:00,12.75,12.76,12.6,12.69,450696.0,12.75,12.76,12.6,12.69,450696.0
2020-03-17 15:05:00,12.69,12.69,12.6,12.63,253210.0,12.69,12.69,12.6,12.63,253210.0
2020-03-17 15:10:00,12.63,12.74,12.62,12.64,248947.0,12.63,12.74,12.62,12.64,248947.0
2020-03-17 15:15:00,12.63,12.69,12.6,12.67,240479.0,12.63,12.69,12.6,12.67,240479.0
2020-03-17 15:20:00,12.68,12.68,12.62,12.62,168567.0,12.68,12.68,12.62,12.62,168567.0
2020-03-17 15:25:00,12.62,12.63,12.59,12.6,336616.0,12.62,12.63,12.59,12.6,336616.0
2020-03-17 15:30:00,12.59,12.6,12.55,12.55,354495.0,12.59,12.6,12.55,12.55,354495.0
2020-03-17 15:35:00,12.55,12.56,12.48,12.54,785790.0,12.55,12.56,12.48,12.54,785790.0
2020-03-17 15:40:00,12.54,12.67,12.54,12.63,509918.0,12.54,12.67,12.54,12.63,509918.0
2020-03-17 15:45:00,12.63,12.63,12.51,12.53,495763.0,12.63,12.63,12.51,12.53,495763.0
2020-03-17 15:50:00,12.53,12.63,12.52,12.58,716751.0,12.53,12.63,12.52,12.58,716751.0
2020-03-17 15:55:00,12.58,12.74,12.49,12.71,1441034.0,12.58,12.74,12.49,12.71,1441034.0
2020-03-18 09:30:00,11.16,11.55,11.15,11.24,1506806.0,11.16,11.55,11.15,11.24,1506806.0
2020-03-18 09:35:00,11.23,11.24,10.8,10.82,1328391.0,11.23,11.24,10.8,10.82,1328391.0
2020-03-18 09:40:00,10.83,10.9,10.65,10.71,845579.0,10.83,10.9,10.65,10.71,845579.0
2020-03-18 09:45:00,10.71,10.76,10.23,10.23,1183792.0,10.71,10.76,10.23,10.23,1183792.0
2020-03-18 09:50:00,10.24,10.6,10.23,10.29,1076287.0,10.24,10.6,10.23,10.29,1076287.0
2020-03-18 09:55:00,10.29,10.4,10.2,10.34,604730.0,10.29,10.4,10.2,10.34,604730.0
2020-03-18 10:00:00,10.32,10.45,10.27,10.31,559460.0,10.32,10.45,10.27,10.31,559460.0
2020-03-18 10:05:00,10.3,10.41,10.16,10.34,783259.0,10.3,10.41,10.16,10.34,783259.0
2020-03-18 10:10:00,10.35,10.4,10.25,10.38,325035.0,10.35,10.4,10.25,10.38,325035.0
2020-03-18 10:15:00,10.37,10.49,10.27,10.3,467015.0,10.37,10.49,10.27,10.3,467015.0
2020-03-18 10:20:00,10.31,10.34,10.06,10.1,655226.0,10.31,10.34,10.06,10.1,655226.0
2020-03-18 10:25:00,10.11,10.21,10.1,10.21,413567.0,10.11,10.21,10.1,10.21,413567.0
2020-03-18 10:30:00,10.2,10.21,10.01,10.03,677007.0,10.2,10.21,10.01,10.03,677007.0
2020-03-18 10:35:00,10.04,10.06,10.01,10.04,731313.0,10.04,10.06,10.01,10.04,731313.0
2020-03-18 10:40:00,10.03,10.04,10.0,10.02,610744.0,10.03,10.04,10.0,10.02,610744.0
2020-03-18 10:45:00,10.01,10.02,9.82,9.9,1472553.0,10.01,10.02,9.82,9.9,1472553.0
2020-03-18 10:50:00,9.89,9.92,9.64,9.66,665472.0,9.89,9.92,9.64,9.66,665472.0
2020-03-18 10:55:00,9.66,9.66,9.41,9.42,795521.0,9.66,9.66,9.41,9.42,795521.0
2020-03-18 11:00:00,9.41,9.55,9.27,9.28,714451.0,9.41,9.55,9.27,9.28,714451.0
2020-03-18 11:05:00,9.26,9.28,8.8,8.88,2081156.0,9.26,9.28,8.8,8.88,2081156.0
2020-03-18 11:10:00,8.88,9.08,8.77,8.89,1476749.0,8.88,9.08,8.77,8.89,1476749.0
2020-03-18 11:15:00,8.88,8.99,8.56,8.57,1336101.0,8.88,8.99,8.56,8.57,1336101.0
2020-03-18 11:20:00,8.56,8.94,8.53,8.83,1127389.0,8.56,8.94,8.53,8.83,1127389.0
2020-03-18 11:25:00,8.83,9.19,8.81,9.14,922810.0,8.83,9.19,8.81,9.14,922810.0
2020-03-18 11:30:00,9.15,9.3,8.88,8.91,981575.0,9.15,9.3,8.88,8.91,981575.0
2020-03-18 11:35:00,8.9,9.09,8.9,8.95,721189.0,8.9,9.09,8.9,8.95,721189.0
2020-03-18 11:40:00,8.95,8.95,8.7,8.8,697769.0,8.95,8.95,8.7,8.8,697769.0
2020-03-18 11:45:00,8.78,9.0,8.76,8.95,589745.0,8.78,9.0,8.76,8.95,589745.0
2020-03-18 11:50:00,8.95,9.14,8.93,8.97,713779.0,8.95,9.14,8.93,8.97,713779.0
2020-03-18 11:55:00,8.96,9.1,8.87,8.88,611631.0,8.96,9.1,8.87,8.88,611631.0
2020-03-18 12:00:00,8.88,8.9,8.76,8.77,679457.0,8.88,8.9,8.76,8.77,679457.0
2020-03-18 12:05:00,8.76,8.77,8.58,8.58,918561.0,8.76,8.77,8.58,8.58,918561.0
2020-03-18 12:10:00,8.59,8.61,8.3,8.39,1137865.0,8.59,8.61,8.3,8.39,1137865.0
2020-03-18 12:15:00,8.42,8.42,8.16,8.24,930794.0,8.42,8.42,8.16,8.24,930794.0
2020-03-18 12:20:00,8.24,8.26,8.1,8.18,961978.0,8.24,8.26,8.1,8.18,961978.0
2020-03-18 12:25:00,8.18,8.4,8.16,8.39,596233.0,8.18,8.4,8.16,8.39,596233.0
2020-03-18 12:30:00,8.4,8.47,8.28,8.29,411882.0,8.4,8.47,8.28,8.29,411882.0
2020-03-18 12:35:00,8.3,8.3,8.1,8.14,711008.0,8.3,8.3,8.1,8.14,711008.0
2020-03-18 12:40:00,8.13,8.19,7.9,8.01,1548958.0,8.13,8.19,7.9,8.01,1548958.0
2020-03-18 12:45:00,8.02,8.04,7.92,7.97,808612.0,8.02,8.04,7.92,7.97,808612.0
2020-03-18 12:50:00,7.97,8.24,7.96,8.19,895780.0,7.97,8.24,7.96,8.19,895780.0
2020-03-18 12:55:00,8.19,8.4,8.18,8.33,387578.0,8.19,8.4,8.18,8.33,387578.0
2020-03-18 13:00:00,8.33,8.33,8.33,8.33,0.0,8.33,8.33,8.33,8.33,0.0
2020-03-18 13:05:00,8.33,8.33,8.33,8.33,0.0,8.33,8.33,8.33,8.33,0.0
2020-03-18 13:10:00,8.42,8.5,8.14,8.2,1071560.0,8.42,8.5,8.14,8.2,1071560.0
2020-03-18 13:15:00,8.19,8.29,8.13,8.17,586651.0,8.19,8.29,8.13,8.17,586651.0
2020-03-18 13:20:00,8.17,8.42,8.16,8.31,996263.0,8.17,8.42,8.16,8.31,996263.0
2020-03-18 13:25:00,8.32,8.6,8.15,8.6,1800521.0,8.32,8.6,8.15,8.6,1800521.0
2020-03-18 13:30:00,8.61,8.93,8.57,8.93,526821.0,8.61,8.93,8.57,8.93,526821.0
2020-03-18 13:35:00,9.0,9.45,8.85,9.05,1228422.0,9.0,9.45,8.85,9.05,1228422.0
2020-03-18 13:40:00,9.05,9.23,8.86,9.01,1169990.0,9.05,9.23,8.86,9.01,1169990.0
2020-03-18 13:45:00,9.0,9.15,8.95,9.13,806016.0,9.0,9.15,8.95,9.13,806016.0
2020-03-18 13:50:00,9.12,9.13,8.97,9.07,596243.0,9.12,9.13,8.97,9.07,596243.0
2020-03-18 13:55:00,9.07,9.07,8.71,8.77,556918.0,9.07,9.07,8.71,8.77,556918.0
2020-03-18 14:00:00,8.77,8.82,8.56,8.56,461566.0,8.77,8.82,8.56,8.56,461566.0
2020-03-18 14:05:00,8.56,8.56,8.44,8.5,936736.0,8.56,8.56,8.44,8.5,936736.0
2020-03-18 14:10:00,8.5,8.51,8.3,8.3,618424.0,8.5,8.51,8.3,8.3,618424.0
2020-03-18 14:15:00,8.3,8.4,8.26,8.34,582207.0,8.3,8.4,8.26,8.34,582207.0
2020-03-18 14:20:00,8.35,8.59,8.34,8.51,391091.0,8.35,8.59,8.34,8.51,391091.0
2020-03-18 14:25:00,8.5,8.74,8.4,8.7,410063.0,8.5,8.74,8.4,8.7,410063.0
2020-03-18 14:30:00,8.7,8.95,8.65,8.77,427313.0,8.7,8.95,8.65,8.77,427313.0
2020-03-18 14:35:00,8.76,8.95,8.75,8.89,784392.0,8.76,8.95,8.75,8.89,784392.0
2020-03-18 14:40:00,8.89,8.9,8.8,8.88,640190.0,8.89,8.9,8.8,8.88,640190.0
2020-03-18 14:45:00,8.88,8.9,8.71,8.76,701233.0,8.88,8.9,8.71,8.76,701233.0
2020-03-18 14:50:00,8.77,8.8,8.49,8.54,807740.0,8.77,8.8,8.49,8.54,807740.0
2020-03-18 14:55:00,8.54,8.88,8.5,8.75,633558.0,8.54,8.88,8.5,8.75,633558.0
2020-03-18 15:00:00,8.75,8.8,8.6,8.62,398325.0,8.75,8.8,8.6,8.62,398325.0
2020-03-18 15:05:00,8.63,8.89,8.57,8.81,493163.0,8.63,8.89,8.57,8.81,493163.0
2020-03-18 15:10:00,8.82,9.41,8.82,9.36,981891.0,8.82,9.41,8.82,9.36,981891.0
2020-03-18 15:15:00,9.36,9.45,9.24,9.41,969381.0,9.36,9.45,9.24,9.41,969381.0
2020-03-18 15:20:00,9.4,9.45,8.88,8.97,729592.0,9.4,9.45,8.88,8.97,729592.0
2020-03-18 15:25:00,8.98,9.2,8.93,9.1,577165.0,8.98,9.2,8.93,9.1,577165.0
2020-03-18 15:30:00,9.1,9.27,9.03,9.25,631055.0,9.1,9.27,9.03,9.25,631055.0
2020-03-18 15:35:00,9.24,9.25,9.18,9.19,475261.0,9.24,9.25,9.18,9.19,475261.0
2020-03-18 15:40:00,9.19,9.49,9.18,9.36,908028.0,9.19,9.49,9.18,9.36,908028.0
2020-03-18 15:45:00,9.36,9.36,9.3,9.32,685122.0,9.36,9.36,9.3,9.32,685122.0
2020-03-18 15:50:00,9.32,9.5,9.28,9.5,939464.0,9.32,9.5,9.28,9.5,939464.0
2020-03-18 15:55:00,9.5,9.52,9.09,9.29,2598869.0,9.5,9.52,9.09,9.29,2598869.0
2020-03-19 09:30:00,9.13,9.27,8.98,9.04,1849346.0,9.13,9.27,8.98,9.04,1849346.0
2020-03-19 09:35:00,9.04,9.08,8.6,8.78,2066738.0,9.04,9.08,8.6,8.78,2066738.0
2020-03-19 09:40:00,8.85,9.14,8.75,8.83,957473.0,8.85,9.14,8.75,8.83,957473.0
2020-03-19 09:45:00,8.83,9.05,8.82,9.04,981263.0,8.83,9.05,8.82,9.04,981263.0
2020-03-19 09:50:00,9.04,9.53,9.04,9.5,1048982.0,9.04,9.53,9.04,9.5,1048982.0
2020-03-19 09:55:00,9.49,9.85,9.48,9.85,446258.0,9.49,9.85,9.48,9.85,446258.0
2020-03-19 10:00:00,9.85,9.86,9.41,9.6,907517.0,9.85,9.86,9.41,9.6,907517.0
2020-03-19 10:05:00,9.61,10.29,9.6,10.11,1800953.0,9.61,10.29,9.6,10.11,1800953.0
2020-03-19 10:10:00,10.11,10.2,9.95,10.19,1087267.0,10.11,10.2,9.95,10.19,1087267.0
2020-03-19 10:15:00,10.2,10.35,9.57,9.6,1217082.0,10.2,10.35,9.57,9.6,1217082.0
2020-03-19 10:20:00,9.6,9.74,9.52,9.72,715723.0,9.6,9.74,9.52,9.72,715723.0
2020-03-19 10:25:00,9.72,10.03,9.58,10.0,666609.0,9.72,10.03,9.58,10.0,666609.0
2020-03-19 10:30:00,10.0,10.06,9.69,9.96,877481.0,10.0,10.06,9.69,9.96,877481.0
2020-03-19 10:35:00,9.96,9.98,9.47,9.5,482270.0,9.96,9.98,9.47,9.5,482270.0
2020-03-19 10:40:00,9.49,9.63,9.41,9.6,439858.0,9.49,9.63,9.41,9.6,439858.0
2020-03-19 10:45:00,9.59,9.7,9.51,9.54,324363.0,9.59,9.7,9.51,9.54,324363.0
2020-03-19 10:50:00,9.54,9.63,9.15,9.35,864058.0,9.54,9.63,9.15,9.35,864058.0
2020-03-19 10:55:00,9.36,9.63,9.27,9.32,451217.0,9.36,9.63,9.27,9.32,451217.0
2020-03-19 11:00:00,9.3,9.47,9.24,9.3,574218.0,9.3,9.47,9.24,9.3,574218.0
2020-03-19 11:05:00,9.3,9.42,9.26,9.31,412819.0,9.3,9.42,9.26,9.31,412819.0
2020-03-19 11:10:00,9.29,9.54,9.25,9.41,430448.0,9.29,9.54,9.25,9.41,430448.0
2020-03-19 11:15:00,9.42,9.48,9.27,9.38,384776.0,9.42,9.48,9.27,9.38,384776.0
2020-03-19 11:20:00,9.38,9.77,9.38,9.64,587633.0,9.38,9.77,9.38,9.64,587633.0
2020-03-19 11:25:00,9.63,9.79,9.63,9.76,623728.0,9.63,9.79,9.63,9.76,623728.0
2020-03-19 11:30:00,9.76,9.98,9.54,9.96,564159.0,9.76,9.98,9.54,9.96,564159.0
2020-03-19 11:35:00,9.96,10.0,9.67,9.7,577646.0,9.96,10.0,9.67,9.7,577646.0
2020-03-19 11:40:00,9.68,9.95,9.6,9.94,468543.0,9.68,9.95,9.6,9.94,468543.0
2020-03-19 11:45:00,9.94,9.94,9.59,9.88,490942.0,9.94,9.94,9.59,9.88,490942.0
2020-03-19 11:50:00,9.88,10.07,9.76,10.01,484075.0,9.88,10.07,9.76,10.01,484075.0
2020-03-19 11:55:00,10.0,10.06,9.75,9.84,554571.0,10.0,10.06,9.75,9.84,554571.0
2020-03-19 12:00:00,9.84,9.91,9.75,9.88,323677.0,9.84,9.91,9.75,9.88,323677.0
2020-03-19 12:05:00,9.88,10.03,9.88,9.96,421399.0,9.88,10.03,9.88,9.96,421399.0
2020-03-19 12:10:00,9.96,9.96,9.73,9.78,315697.0,9.96,9.96,9.73,9.78,315697.0
2020-03-19 12:15:00,9.78,9.83,9.65,9.79,354409.0,9.78,9.83,9.65,9.79,354409.0
2020-03-19 12:20:00,9.79,10.08,9.77,9.82,1392370.0,9.79,10.08,9.77,9.82,1392370.0
2020-03-19 12:25:00,9.82,9.89,9.6,9.76,691916.0,9.82,9.89,9.6,9.76,691916.0
2020-03-19 12:30:00,9.75,9.84,9.62,9.74,694424.0,9.75,9.84,9.62,9.74,694424.0
2020-03-19 12:35:00,9.74,9.96,9.72,9.86,443460.0,9.74,9.96,9.72,9.86,443460.0
2020-03-19 12:40:00,9.85,9.92,9.66,9.79,805631.0,9.85,9.92,9.66,9.79,805631.0
2020-03-19 12:45:00,9.79,9.86,9.77,9.78,421915.0,9.79,9.86,9.77,9.78,421915.0
2020-03-19 12:50:00,9.77,9.85,9.74,9.84,294370.0,9.77,9.85,9.74,9.84,294370.0
2020-03-19 12:55:00,9.84,9.95,9.77,9.78,323300.0,9.84,9.95,9.77,9.78,323300.0
2020-03-19 13:00:00,9.77,9.88,9.66,9.7,328086.0,9.77,9.88,9.66,9.7,328086.0
2020-03-19 13:05:00,9.69,9.8,9.64,9.74,422377.0,9.69,9.8,9.64,9.74,422377.0
2020-03-19 13:10:00,9.73,9.86,9.7,9.71,218988.0,9.73,9.86,9.7,9.71,218988.0
2020-03-19 13:15:00,9.71,9.94,9.71,9.9,414627.0,9.71,9.94,9.71,9.9,414627.0
2020-03-19 13:20:00,9.9,10.07,9.89,9.96,573339.0,9.9,10.07,9.89,9.96,573339.0
2020-03-19 13:25:00,9.96,10.01,9.85,9.97,428962.0,9.96,10.01,9.85,9.97,428962.0
2020-03-19 13:30:00,9.97,9.97,9.8,9.81,272892.0,9.97,9.97,9.8,9.81,272892.0
2020-03-19 13:35:00,9.81,9.92,9.71,9.9,374600.0,9.81,9.92,9.71,9.9,374600.0
2020-03-19 13:40:00,9.91,9.99,9.8,9.96,261433.0,9.91,9.99,9.8,9.96,261433.0
2020-03-19 13:45:00,9.96,9.97,9.87,9.87,321372.0,9.96,9.97,9.87,9.87,321372.0
2020-03-19 13:50:00,9.88,10.01,9.86,9.97,398495.0,9.88,10.01,9.86,9.97,398495.0
2020-03-19 13:55:00,9.97,10.01,9.8,9.85,342029.0,9.97,10.01,9.8,9.85,342029.0
2020-03-19 14:00:00,9.85,9.92,9.78,9.9,308838.0,9.85,9.92,9.78,9.9,308838.0
2020-03-19 14:05:00,9.9,10.01,9.87,9.96,410961.0,9.9,10.01,9.87,9.96,410961.0
2020-03-19 14:10:00,9.96,10.09,9.94,10.08,352536.0,9.96,10.09,9.94,10.08,352536.0
2020-03-19 14:15:00,10.08,10.35,10.06,10.25,839676.0,10.08,10.35,10.06,10.25,839676.0
2020-03-19 14:20:00,10.25,10.34,10.11,10.3,611224.0,10.25,10.34,10.11,10.3,611224.0
2020-03-19 14:25:00,10.3,10.4,10.16,10.29,594894.0,10.3,10.4,10.16,10.29,594894.0
2020-03-19 14:30:00,10.28,10.29,10.14,10.22,450372.0,10.28,10.29,10.14,10.22,450372.0
2020-03-19 14:35:00,10.23,10.25,10.17,10.22,321429.0,10.23,10.25,10.17,10.22,321429.0
2020-03-19 14:40:00,10.23,10.34,10.15,10.28,631511.0,10.23,10.34,10.15,10.28,631511.0
2020-03-19 14:45:00,10.27,10.3,10.15,10.29,426732.0,10.27,10.3,10.15,10.29,426732.0
2020-03-19 14:50:00,10.29,10.33,10.15,10.17,489705.0,10.29,10.33,10.15,10.17,489705.0
2020-03-19 14:55:00,10.18,10.27,10.15,10.27,502376.0,10.18,10.27,10.15,10.27,502376.0
2020-03-19 15:00:00,10.27,10.27,10.02,10.18,541669.0,10.27,10.27,10.02,10.18,541669.0
2020-03-19 15:05:00,10.17,10.32,10.05,10.06,409769.0,10.17,10.32,10.05,10.06,409769.0
2020-03-19 15:10:00,10.06,10.06,9.85,9.93,859934.0,10.06,10.06,9.85,9.93,859934.0
2020-03-19 15:15:00,9.93,10.02,9.76,9.91,342877.0,9.93,10.02,9.76,9.91,342877.0
2020-03-19 15:20:00,9.91,10.0,9.88,9.99,329696.0,9.91,10.0,9.88,9.99,329696.0
2020-03-19 15:25:00,10.0,10.04,9.97,9.99,323320.0,10.0,10.04,9.97,9.99,323320.0
2020-03-19 15:30:00,10.0,10.05,9.96,10.01,483420.0,10.0,10.05,9.96,10.01,483420.0
2020-03-19 15:35:00,10.01,10.03,9.96,10.02,395938.0,10.01,10.03,9.96,10.02,395938.0
2020-03-19 15:40:00,10.02,10.28,9.98,10.22,757580.0,10.02,10.28,9.98,10.22,757580.0
2020-03-19 15:45:00,10.22,10.23,10.0,10.02,677237.0,10.22,10.23,10.0,10.02,677237.0
2020-03-19 15:50:00,10.02,10.06,10.0,10.02,770791.0,10.02,10.06,10.0,10.02,770791.0
2020-03-19 15:55:00,10.02,10.05,9.96,9.99,1542474.0,10.02,10.05,9.96,9.99,1542474.0
2020-03-20 09:30:00,11.09,11.46,10.75,11.04,3013035.0,11.09,11.46,10.75,11.04,3013035.0
2020-03-20 09:35:00,11.04,11.28,10.8,10.9,1171071.0,11.04,11.28,10.8,10.9,1171071.0
2020-03-20 09:40:00,10.91,10.99,10.6,10.92,1487046.0,10.91,10.99,10.6,10.92,1487046.0
2020-03-20 09:45:00,10.93,10.97,10.63,10.77,1099989.0,10.93,10.97,10.63,10.77,1099989.0
2020-03-20 09:50:00,10.77,11.18,10.72,11.17,1771834.0,10.77,11.18,10.72,11.17,1771834.0
2020-03-20 09:55:00,11.17,11.35,11.01,11.21,935083.0,11.17,11.35,11.01,11.21,935083.0
2020-03-20 10:00:00,11.19,11.45,11.18,11.42,965299.0,11.19,11.45,11.18,11.42,965299.0
2020-03-20 10:05:00,11.43,11.44,11.18,11.32,1000991.0,11.43,11.44,11.18,11.32,1000991.0
2020-03-20 10:10:00,11.32,11.94,11.27,11.69,2281530.0,11.32,11.94,11.27,11.69,2281530.0
2020-03-20 10:15:00,11.69,11.85,11.5,11.69,1118303.0,11.69,11.85,11.5,11.69,1118303.0
2020-03-20 10:20:00,11.68,11.87,11.53,11.86,789806.0,11.68,11.87,11.53,11.86,789806.0
2020-03-20 10:25:00,11.87,12.2,11.86,12.07,1654257.0,11.87,12.2,11.86,12.07,1654257.0
2020-03-20 10:30:00,12.07,12.7,12.06,12.7,1557806.0,12.07,12.7,12.06,12.7,1557806.0
2020-03-20 10:35:00,12.71,12.81,12.22,12.23,1422739.0,12.71,12.81,12.22,12.23,1422739.0
2020-03-20 10:40:00,12.24,12.55,12.13,12.52,917485.0,12.24,12.55,12.13,12.52,917485.0
2020-03-20 10:45:00,12.54,12.58,12.3,12.48,956813.0,12.54,12.58,12.3,12.48,956813.0
2020-03-20 10:50:00,12.47,12.75,12.42,12.69,1336215.0,12.47,12.75,12.42,12.69,1336215.0
2020-03-20 10:55:00,12.72,13.67,12.64,13.67,2083091.0,12.72,13.67,12.64,13.67,2083091.0
2020-03-20 11:00:00,13.67,13.8,13.67,13.8,130484.0,13.67,13.8,13.67,13.8,130484.0
2020-03-20 11:05:00,13.7,13.81,12.66,13.3,3017783.0,13.7,13.81,12.66,13.3,3017783.0
2020-03-20 11:10:00,13.3,13.39,12.9,13.02,1000997.0,13.3,13.39,12.9,13.02,1000997.0
2020-03-20 11:15:00,13.02,13.04,12.51,12.57,1262848.0,13.02,13.04,12.51,12.57,1262848.0
2020-03-20 11:20:00,12.57,12.63,12.23,12.32,1284197.0,12.57,12.63,12.23,12.32,1284197.0
2020-03-20 11:25:00,12.32,12.54,12.14,12.29,1265912.0,12.32,12.54,12.14,12.29,1265912.0
2020-03-20 11:30:00,12.29,12.49,11.93,12.45,1632424.0,12.29,12.49,11.93,12.45,1632424.0
2020-03-20 11:35:00,12.46,12.6,12.2,12.39,855035.0,12.46,12.6,12.2,12.39,855035.0
2020-03-20 11:40:00,12.38,12.5,12.05,12.05,594351.0,12.38,12.5,12.05,12.05,594351.0
2020-03-20 11:45:00,12.04,12.4,12.0,12.33,922097.0,12.04,12.4,12.0,12.33,922097.0
2020-03-20 11:50:00,12.33,12.35,12.07,12.1,593612.0,12.33,12.35,12.07,12.1,593612.0
2020-03-20 11:55:00,12.11,12.43,12.07,12.33,617016.0,12.11,12.43,12.07,12.33,617016.0
2020-03-20 12:00:00,12.34,12.74,12.11,12.61,721186.0,12.34,12.74,12.11,12.61,721186.0
2020-03-20 12:05:00,12.61,12.63,11.73,11.82,1089283.0,12.61,12.63,11.73,11.82,1089283.0
2020-03-20 12:10:00,11.81,12.05,11.51,11.58,1848447.0,11.81,12.05,11.51,11.58,1848447.0
2020-03-20 12:15:00,11.59,11.76,11.57,11.61,922277.0,11.59,11.76,11.57,11.61,922277.0
2020-03-20 12:20:00,11.61,11.86,11.44,11.76,1094709.0,11.61,11.86,11.44,11.76,1094709.0
2020-03-20 12:25:00,11.79,11.83,11.55,11.66,616639.0,11.79,11.83,11.55,11.66,616639.0
2020-03-20 12:30:00,11.65,12.1,11.6,11.99,1043281.0,11.65,12.1,11.6,11.99,1043281.0
2020-03-20 12:35:00,12.0,12.0,11.3,11.51,1169101.0,12.0,12.0,11.3,11.51,1169101.0
2020-03-20 12:40:00,11.5,11.77,11.35,11.68,634539.0,11.5,11.77,11.35,11.68,634539.0
2020-03-20 12:45:00,11.66,11.83,11.44,11.66,746441.0,11.66,11.83,11.44,11.66,746441.0
2020-03-20 12:50:00,11.65,11.98,11.65,11.89,474183.0,11.65,11.98,11.65,11.89,474183.0
2020-03-20 12:55:00,11.87,12.09,11.85,12.02,618911.0,11.87,12.09,11.85,12.02,618911.0
2020-03-20 13:00:00,12.02,12.47,11.91,11.92,941664.0,12.02,12.47,11.91,11.92,941664.0
2020-03-20 13:05:00,11.93,12.29,11.87,12.18,412767.0,11.93,12.29,11.87,12.18,412767.0
2020-03-20 13:10:00,12.18,12.4,12.05,12.09,600718.0,12.18,12.4,12.05,12.09,600718.0
2020-03-20 13:15:00,12.08,12.15,11.95,11.99,517724.0,12.08,12.15,11.95,11.99,517724.0
2020-03-20 13:20:00,11.99,12.2,11.8,11.95,556289.0,11.99,12.2,11.8,11.95,556289.0
2020-03-20 13:25:00,11.95,12.2,11.81,12.06,587196.0,11.95,12.2,11.81,12.06,587196.0
2020-03-20 13:30:00,12.08,12.2,11.93,12.07,333089.0,12.08,12.2,11.93,12.07,333089.0
2020-03-20 13:35:00,12.06,12.28,11.99,12.22,469844.0,12.06,12.28,11.99,12.22,469844.0
2020-03-20 13:40:00,12.21,12.28,12.0,12.02,392368.0,12.21,12.28,12.0,12.02,392368.0
2020-03-20 13:45:00,12.02,12.06,11.92,11.95,411165.0,12.02,12.06,11.92,11.95,411165.0
2020-03-20 13:50:00,11.93,12.05,11.9,11.99,311856.0,11.93,12.05,11.9,11.99,311856.0
2020-03-20 13:55:00,11.97,12.17,11.97,12.15,306788.0,11.97,12.17,11.97,12.15,306788.0
2020-03-20 14:00:00,12.13,12.15,11.98,12.04,325261.0,12.13,12.15,11.98,12.04,325261.0
2020-03-20 14:05:00,12.06,12.17,11.98,12.0,426713.0,12.06,12.17,11.98,12.0,426713.0
2020-03-20 14:10:00,12.02,12.06,11.92,11.93,275336.0,12.02,12.06,11.92,11.93,275336.0
2020-03-20 14:15:00,11.92,11.93,11.75,11.81,510842.0,11.92,11.93,11.75,11.81,510842.0
2020-03-20 14:20:00,11.79,12.0,11.79,11.93,478214.0,11.79,12.0,11.79,11.93,478214.0
2020-03-20 14:25:00,11.93,12.13,11.93,12.02,559907.0,11.93,12.13,11.93,12.02,559907.0
2020-03-20 14:30:00,12.02,12.1,11.81,11.85,542464.0,12.02,12.1,11.81,11.85,542464.0
2020-03-20 14:35:00,11.87,11.99,11.72,11.74,469090.0,11.87,11.99,11.72,11.74,469090.0
2020-03-20 14:40:00,11.75,11.8,11.63,11.71,435855.0,11.75,11.8,11.63,11.71,435855.0
2020-03-20 14:45:00,11.72,11.96,11.71,11.78,392450.0,11.72,11.96,11.71,11.78,392450.0
2020-03-20 14:50:00,11.77,11.91,11.77,11.83,317437.0,11.77,11.91,11.77,11.83,317437.0
2020-03-20 14:55:00,11.83,11.88,11.65,11.69,424707.0,11.83,11.88,11.65,11.69,424707.0
2020-03-20 15:00:00,11.69,11.85,11.65,11.74,393994.0,11.69,11.85,11.65,11.74,393994.0
2020-03-20 15:05:00,11.74,11.88,11.72,11.82,431281.0,11.74,11.88,11.72,11.82,431281.0
2020-03-20 15:10:00,11.81,11.9,11.75,11.88,341286.0,11.81,11.9,11.75,11.88,341286.0
2020-03-20 15:15:00,11.88,11.95,11.72,11.77,421734.0,11.88,11.95,11.72,11.77,421734.0
2020-03-20 15:20:00,11.77,12.0,11.76,11.97,444151.0,11.77,12.0,11.76,11.97,444151.0
2020-03-20 15:25:00,11.97,12.17,11.94,12.02,649260.0,11.97,12.17,11.94,12.02,649260.0
2020-03-20 15:30:00,12.04,12.17,11.99,12.08,622253.0,12.04,12.17,11.99,12.08,622253.0
2020-03-20 15:35:00,12.07,12.13,11.9,11.93,711800.0,12.07,12.13,11.9,11.93,711800.0
2020-03-20 15:40:00,11.93,12.05,11.91,12.0,622431.0,11.93,12.05,11.91,12.0,622431.0
2020-03-20 15:45:00,12.0,12.13,11.97,11.98,748830.0,12.0,12.13,11.97,11.98,748830.0
2020-03-20 15:50:00,11.97,12.13,11.97,12.02,1295331.0,11.97,12.13,11.97,12.02,1295331.0
2020-03-20 15:55:00,12.02,12.11,11.97,11.99,2135646.0,12.02,12.11,11.97,11.99,2135646.0
2020-03-23 09:30:00,11.27,11.79,11.12,11.51,2131890.0,11.27,11.79,11.12,11.51,2131890.0
2020-03-23 09:35:00,11.52,11.58,10.82,10.93,1554440.0,11.52,11.58,10.82,10.93,1554440.0
2020-03-23 09:40:00,10.94,11.39,10.81,11.2,933165.0,10.94,11.39,10.81,11.2,933165.0
2020-03-23 09:45:00,11.16,11.52,11.08,11.35,673620.0,11.16,11.52,11.08,11.35,673620.0
2020-03-23 09:50:00,11.35,11.48,11.13,11.26,435141.0,11.35,11.48,11.13,11.26,435141.0
2020-03-23 09:55:00,11.26,11.73,11.23,11.68,552085.0,11.26,11.73,11.23,11.68,552085.0
2020-03-23 10:00:00,11.69,11.79,11.31,11.49,538100.0,11.69,11.79,11.31,11.49,538100.0
2020-03-23 10:05:00,11.49,11.85,11.47,11.81,512818.0,11.49,11.85,11.47,11.81,512818.0
2020-03-23 10:10:00,11.81,12.43,11.81,12.24,1236064.0,11.81,12.43,11.81,12.24,1236064.0
2020-03-23 10:15:00,12.25,12.33,11.74,11.79,1009266.0,12.25,12.33,11.74,11.79,1009266.0
2020-03-23 10:20:00,11.78,11.92,11.62,11.81,770704.0,11.78,11.92,11.62,11.81,770704.0
2020-03-23 10:25:00,11.83,11.9,11.55,11.66,783874.0,11.83,11.9,11.55,11.66,783874.0
2020-03-23 10:30:00,11.65,11.74,11.33,11.46,671895.0,11.65,11.74,11.33,11.46,671895.0
2020-03-23 10:35:00,11.48,11.5,11.01,11.23,843287.0,11.48,11.5,11.01,11.23,843287.0
2020-03-23 10:40:00,11.22,11.63,11.21,11.4,519295.0,11.22,11.63,11.21,11.4,519295.0
2020-03-23 10:45:00,11.4,11.4,11.16,11.23,443920.0,11.4,11.4,11.16,11.23,443920.0
2020-03-23 10:50:00,11.27,11.29,11.1,11.1,532112.0,11.27,11.29,11.1,11.1,532112.0
2020-03-23 10:55:00,11.1,11.17,10.93,11.13,915661.0,11.1,11.17,10.93,11.13,915661.0
2020-03-23 11:00:00,11.12,11.42,11.02,11.22,577030.0,11.12,11.42,11.02,11.22,577030.0
2020-03-23 11:05:00,11.24,11.24,10.96,11.01,601930.0,11.24,11.24,10.96,11.01,601930.0
2020-03-23 11:10:00,11.0,11.12,10.95,10.97,575930.0,11.0,11.12,10.95,10.97,575930.0
2020-03-23 11:15:00,10.98,10.99,10.8,10.81,661734.0,10.98,10.99,10.8,10.81,661734.0
2020-03-23 11:20:00,10.8,10.92,10.7,10.82,816557.0,10.8,10.92,10.7,10.82,816557.0
2020-03-23 11:25:00,10.83,10.84,10.67,10.69,555080.0,10.83,10.84,10.67,10.69,555080.0
2020-03-23 11:30:00,10.69,10.8,10.67,10.7,496179.0,10.69,10.8,10.67,10.7,496179.0
2020-03-23 11:35:00,10.69,10.81,10.65,10.76,451809.0,10.69,10.81,10.65,10.76,451809.0
2020-03-23 11:40:00,10.76,10.84,10.63,10.64,478980.0,10.76,10.84,10.63,10.64,478980.0
2020-03-23 11:45:00,10.64,10.79,10.61,10.64,511387.0,10.64,10.79,10.61,10.64,511387.0
2020-03-23 11:50:00,10.64,11.12,10.63,11.08,1205333.0,10.64,11.12,10.63,11.08,1205333.0
2020-03-23 11:55:00,11.07,11.16,10.89,11.1,696755.0,11.07,11.16,10.89,11.1,696755.0
2020-03-23 12:00:00,11.1,11.29,10.98,11.23,611047.0,11.1,11.29,10.98,11.23,611047.0
2020-03-23 12:05:00,11.24,11.36,11.2,11.22,563051.0,11.24,11.36,11.2,11.22,563051.0
2020-03-23 12:10:00,11.22,11.31,11.14,11.31,688099.0,11.22,11.31,11.14,11.31,688099.0
2020-03-23 12:15:00,11.31,11.34,11.16,11.29,395404.0,11.31,11.34,11.16,11.29,395404.0
2020-03-23 12:20:00,11.3,11.43,11.3,11.36,496166.0,11.3,11.43,11.3,11.36,496166.0
2020-03-23 12:25:00,11.36,11.49,11.35,11.44,456560.0,11.36,11.49,11.35,11.44,456560.0
2020-03-23 12:30:00,11.45,11.47,11.35,11.38,402769.0,11.45,11.47,11.35,11.38,402769.0
2020-03-23 12:35:00,11.38,11.77,11.36,11.67,650861.0,11.38,11.77,11.36,11.67,650861.0
2020-03-23 12:40:00,11.67,11.86,11.64,11.7,574033.0,11.67,11.86,11.64,11.7,574033.0
2020-03-23 12:45:00,11.7,11.99,11.69,11.97,550352.0,11.7,11.99,11.69,11.97,550352.0
2020-03-23 12:50:00,11.96,11.98,11.62,11.72,395795.0,11.96,11.98,11.62,11.72,395795.0
2020-03-23 12:55:00,11.73,11.9,11.7,11.8,309320.0,11.73,11.9,11.7,11.8,309320.0
2020-03-23 13:00:00,11.79,11.89,11.7,11.77,370510.0,11.79,11.89,11.7,11.77,370510.0
2020-03-23 13:05:00,11.77,11.98,11.74,11.84,347775.0,11.77,11.98,11.74,11.84,347775.0
2020-03-23 13:10:00,11.84,12.25,11.84,12.22,721238.0,11.84,12.25,11.84,12.22,721238.0
2020-03-23 13:15:00,12.23,12.24,11.9,11.95,479796.0,12.23,12.24,11.9,11.95,479796.0
2020-03-23 13:20:00,11.94,12.11,11.93,11.99,285371.0,11.94,12.11,11.93,11.99,285371.0
2020-03-23 13:25:00,12.0,12.0,11.87,12.0,413815.0,12.0,12.0,11.87,12.0,413815.0
2020-03-23 13:30:00,12.0,12.07,11.81,11.86,348353.0,12.0,12.07,11.81,11.86,348353.0
2020-03-23 13:35:00,11.86,11.89,11.64,11.74,341882.0,11.86,11.89,11.64,11.74,341882.0
2020-03-23 13:40:00,11.75,11.84,11.67,11.74,268539.0,11.75,11.84,11.67,11.74,268539.0
2020-03-23 13:45:00,11.74,12.1,11.72,12.01,321733.0,11.74,12.1,11.72,12.01,321733.0
2020-03-23 13:50:00,12.01,12.07,11.83,11.93,266490.0,12.01,12.07,11.83,11.93,266490.0
2020-03-23 13:55:00,11.92,11.94,11.78,11.83,211248.0,11.92,11.94,11.78,11.83,211248.0
2020-03-23 14:00:00,11.83,11.89,11.68,11.85,316231.0,11.83,11.89,11.68,11.85,316231.0
2020-03-23 14:05:00,11.85,11.93,11.72,11.75,211984.0,11.85,11.93,11.72,11.75,211984.0
2020-03-23 14:10:00,11.73,11.95,11.7,11.8,215119.0,11.73,11.95,11.7,11.8,215119.0
2020-03-23 14:15:00,11.8,12.08,11.8,11.91,357881.0,11.8,12.08,11.8,11.91,357881.0
2020-03-23 14:20:00,11.91,12.0,11.81,11.84,210311.0,11.91,12.0,11.81,11.84,210311.0
2020-03-23 14:25:00,11.84,12.03,11.8,11.92,312727.0,11.84,12.03,11.8,11.92,312727.0
2020-03-23 14:30:00,11.94,11.97,11.83,11.91,154978.0,11.94,11.97,11.83,11.91,154978.0
2020-03-23 14:35:00,11.91,12.0,11.88,11.94,170333.0,11.91,12.0,11.88,11.94,170333.0
2020-03-23 14:40:00,11.94,12.03,11.92,11.96,377938.0,11.94,12.03,11.92,11.96,377938.0
2020-03-23 14:45:00,11.96,12.0,11.84,11.94,371995.0,11.96,12.0,11.84,11.94,371995.0
2020-03-23 14:50:00,11.95,11.96,11.83,11.91,313449.0,11.95,11.96,11.83,11.91,313449.0
2020-03-23 14:55:00,11.91,12.45,11.83,12.32,2265939.0,11.91,12.45,11.83,12.32,2265939.0
2020-03-23 15:00:00,12.32,12.37,11.85,12.04,1034377.0,12.32,12.37,11.85,12.04,1034377.0
2020-03-23 15:05:00,12.04,12.12,11.85,11.92,672386.0,12.04,12.12,11.85,11.92,672386.0
2020-03-23 15:10:00,11.92,11.93,11.52,11.68,793837.0,11.92,11.93,11.52,11.68,793837.0
2020-03-23 15:15:00,11.68,11.93,11.63,11.9,473353.0,11.68,11.93,11.63,11.9,473353.0
2020-03-23 15:20:00,11.89,11.93,11.67,11.69,448013.0,11.89,11.93,11.67,11.69,448013.0
2020-03-23 15:25:00,11.69,11.78,11.65,11.69,308434.0,11.69,11.78,11.65,11.69,308434.0
2020-03-23 15:30:00,11.7,11.7,11.54,11.55,446354.0,11.7,11.7,11.54,11.55,446354.0
2020-03-23 15:35:00,11.55,11.86,11.54,11.85,575055.0,11.55,11.86,11.54,11.85,575055.0
2020-03-23 15:40:00,11.85,11.93,11.72,11.92,532470.0,11.85,11.93,11.72,11.92,532470.0
2020-03-23 15:45:00,11.92,12.04,11.85,11.94,678625.0,11.92,12.04,11.85,11.94,678625.0
2020-03-23 15:50:00,11.94,12.09,11.93,12.07,962715.0,11.94,12.09,11.93,12.07,962715.0
2020-03-23 15:55:00,12.06,12.07,12.0,12.01,1195088.0,12.06,12.07,12.0,12.01,1195088.0
2020-03-24 09:30:00,14.03,14.23,13.23,13.58,2621970.0,14.03,14.23,13.23,13.58,2621970.0
2020-03-24 09:35:00,13.58,13.96,13.39,13.48,1729180.0,13.58,13.96,13.39,13.48,1729180.0
2020-03-24 09:40:00,13.48,13.65,13.45,13.6,811877.0,13.48,13.65,13.45,13.6,811877.0
2020-03-24 09:45:00,13.6,13.95,13.35,13.9,1176358.0,13.6,13.95,13.35,13.9,1176358.0
2020-03-24 09:50:00,13.89,14.2,13.88,14.1,1430302.0,13.89,14.2,13.88,14.1,1430302.0
2020-03-24 09:55:00,14.1,14.44,14.0,14.3,1278781.0,14.1,14.44,14.0,14.3,1278781.0
2020-03-24 10:00:00,14.3,14.39,14.11,14.22,963211.0,14.3,14.39,14.11,14.22,963211.0
2020-03-24 10:05:00,14.22,14.84,14.21,14.7,1106246.0,14.22,14.84,14.21,14.7,1106246.0
2020-03-24 10:10:00,14.69,14.77,14.43,14.63,1034179.0,14.69,14.77,14.43,14.63,1034179.0
2020-03-24 10:15:00,14.64,15.18,14.62,15.07,1170307.0,14.64,15.18,14.62,15.07,1170307.0
2020-03-24 10:20:00,15.09,15.95,14.95,15.83,2080387.0,15.09,15.95,14.95,15.83,2080387.0
2020-03-24 10:25:00,15.83,16.68,15.77,16.34,2424781.0,15.83,16.68,15.77,16.34,2424781.0
2020-03-24 10:30:00,16.35,16.36,15.36,15.67,2168163.0,16.35,16.36,15.36,15.67,2168163.0
2020-03-24 10:35:00,15.66,15.89,15.16,15.35,1161203.0,15.66,15.89,15.16,15.35,1161203.0
2020-03-24 10:40:00,15.34,15.65,15.25,15.64,941870.0,15.34,15.65,15.25,15.64,941870.0
2020-03-24 10:45:00,15.65,15.67,14.91,14.92,1278171.0,15.65,15.67,14.91,14.92,1278171.0
2020-03-24 10:50:00,14.91,15.17,14.57,14.66,1211587.0,14.91,15.17,14.57,14.66,1211587.0
2020-03-24 10:55:00,14.69,14.89,14.41,14.52,835941.0,14.69,14.89,14.41,14.52,835941.0
2020-03-24 11:00:00,14.48,14.84,14.45,14.54,754783.0,14.48,14.84,14.45,14.54,754783.0
2020-03-24 11:05:00,14.54,14.78,14.4,14.53,679074.0,14.54,14.78,14.4,14.53,679074.0
2020-03-24 11:10:00,14.53,14.55,14.1,14.38,815434.0,14.53,14.55,14.1,14.38,815434.0
2020-03-24 11:15:00,14.39,14.69,14.34,14.43,879505.0,14.39,14.69,14.34,14.43,879505.0
2020-03-24 11:20:00,14.43,14.65,14.35,14.44,605186.0,14.43,14.65,14.35,14.44,605186.0
2020-03-24 11:25:00,14.43,14.65,14.43,14.6,567568.0,14.43,14.65,14.43,14.6,567568.0
2020-03-24 11:30:00,14.6,14.8,14.56,14.71,693538.0,14.6,14.8,14.56,14.71,693538.0
2020-03-24 11:35:00,14.7,14.96,14.7,14.95,751792.0,14.7,14.96,14.7,14.95,751792.0
2020-03-24 11:40:00,14.96,14.97,14.55,14.63,747392.0,14.96,14.97,14.55,14.63,747392.0
2020-03-24 11:45:00,14.64,14.76,14.5,14.55,474389.0,14.64,14.76,14.5,14.55,474389.0
2020-03-24 11:50:00,14.55,14.7,14.23,14.35,888189.0,14.55,14.7,14.23,14.35,888189.0
2020-03-24 11:55:00,14.35,14.55,14.34,14.49,957498.0,14.35,14.55,14.34,14.49,957498.0
2020-03-24 12:00:00,14.48,14.69,14.46,14.59,534070.0,14.48,14.69,14.46,14.59,534070.0
2020-03-24 12:05:00,14.6,14.6,14.47,14.58,491726.0,14.6,14.6,14.47,14.58,491726.0
2020-03-24 12:10:00,14.59,14.65,14.51,14.59,379393.0,14.59,14.65,14.51,14.59,379393.0
2020-03-24 12:15:00,14.59,14.83,14.59,14.75,542408.0,14.59,14.83,14.59,14.75,542408.0
2020-03-24 12:20:00,14.75,14.99,14.71,14.89,840396.0,14.75,14.99,14.71,14.89,840396.0
2020-03-24 12:25:00,14.9,14.96,14.61,14.7,505753.0,14.9,14.96,14.61,14.7,505753.0
2020-03-24 12:30:00,14.69,14.7,14.45,14.6,543847.0,14.69,14.7,14.45,14.6,543847.0
2020-03-24 12:35:00,14.59,14.69,14.5,14.52,271079.0,14.59,14.69,14.5,14.52,271079.0
2020-03-24 12:40:00,14.52,14.58,14.51,14.55,289268.0,14.52,14.58,14.51,14.55,289268.0
2020-03-24 12:45:00,14.54,14.55,14.35,14.48,535007.0,14.54,14.55,14.35,14.48,535007.0
2020-03-24 12:50:00,14.48,14.53,14.37,14.4,236892.0,14.48,14.53,14.37,14.4,236892.0
2020-03-24 12:55:00,14.4,14.61,14.39,14.39,2568965.0,14.4,14.61,14.39,14.39,2568965.0
2020-03-24 13:00:00,14.4,14.5,14.35,14.35,243696.0,14.4,14.5,14.35,14.35,243696.0
2020-03-24 13:05:00,14.35,14.35,14.11,14.13,425040.0,14.35,14.35,14.11,14.13,425040.0
2020-03-24 13:10:00,14.13,14.22,14.05,14.14,472596.0,14.13,14.22,14.05,14.14,472596.0
2020-03-24 13:15:00,14.13,14.24,14.1,14.19,363516.0,14.13,14.24,14.1,14.19,363516.0
2020-03-24 13:20:00,14.17,14.19,13.89,14.0,746112.0,14.17,14.19,13.89,14.0,746112.0
2020-03-24 13:25:00,14.0,14.19,13.94,14.02,318597.0,14.0,14.19,13.94,14.02,318597.0
2020-03-24 13:30:00,14.02,14.1,13.9,13.91,322475.0,14.02,14.1,13.9,13.91,322475.0
2020-03-24 13:35:00,13.9,14.05,13.88,14.04,463220.0,13.9,14.05,13.88,14.04,463220.0
2020-03-24 13:40:00,14.04,14.07,13.91,14.07,341907.0,14.04,14.07,13.91,14.07,341907.0
2020-03-24 13:45:00,14.07,14.1,13.95,13.95,257710.0,14.07,14.1,13.95,13.95,257710.0
2020-03-24 13:50:00,13.96,13.97,13.76,13.84,424862.0,13.96,13.97,13.76,13.84,424862.0
2020-03-24 13:55:00,13.84,14.07,13.8,13.87,413949.0,13.84,14.07,13.8,13.87,413949.0
2020-03-24 14:00:00,13.89,14.05,13.84,13.84,268200.0,13.89,14.05,13.84,13.84,268200.0
2020-03-24 14:05:00,13.85,13.89,13.7,13.75,284792.0,13.85,13.89,13.7,13.75,284792.0
2020-03-24 14:10:00,13.74,13.82,13.69,13.72,323535.0,13.74,13.82,13.69,13.72,323535.0
2020-03-24 14:15:00,13.72,13.76,13.61,13.63,313515.0,13.72,13.76,13.61,13.63,313515.0
2020-03-24 14:20:00,13.63,13.78,13.58,13.71,401372.0,13.63,13.78,13.58,13.71,401372.0
2020-03-24 14:25:00,13.7,13.71,13.51,13.53,299591.0,13.7,13.71,13.51,13.53,299591.0
2020-03-24 14:30:00,13.54,13.54,13.32,13.37,494135.0,13.54,13.54,13.32,13.37,494135.0
2020-03-24 14:35:00,13.37,13.47,13.34,13.39,416202.0,13.37,13.47,13.34,13.39,416202.0
2020-03-24 14:40:00,13.4,13.44,13.3,13.3,361796.0,13.4,13.44,13.3,13.3,361796.0
2020-03-24 14:45:00,13.31,13.37,13.13,13.28,391353.0,13.31,13.37,13.13,13.28,391353.0
2020-03-24 14:50:00,13.27,13.47,13.27,13.44,317532.0,13.27,13.47,13.27,13.44,317532.0
2020-03-24 14:55:00,13.45,13.67,13.41,13.63,625800.0,13.45,13.67,13.41,13.63,625800.0
2020-03-24 15:00:00,13.63,13.63,13.22,13.29,524869.0,13.63,13.63,13.22,13.29,524869.0
2020-03-24 15:05:00,13.29,13.41,13.1,13.34,516638.0,13.29,13.41,13.1,13.34,516638.0
2020-03-24 15:10:00,13.36,13.39,13.22,13.39,325475.0,13.36,13.39,13.22,13.39,325475.0
2020-03-24 15:15:00,13.39,13.47,13.26,13.31,363598.0,13.39,13.47,13.26,13.31,363598.0
2020-03-24 15:20:00,13.31,13.45,13.3,13.3,324056.0,13.31,13.45,13.3,13.3,324056.0
2020-03-24 15:25:00,13.31,13.55,13.3,13.5,519311.0,13.31,13.55,13.3,13.5,519311.0
2020-03-24 15:30:00,13.5,13.76,13.5,13.7,613027.0,13.5,13.76,13.5,13.7,613027.0
2020-03-24 15:35:00,13.68,13.72,13.6,13.62,580587.0,13.68,13.72,13.6,13.62,580587.0
2020-03-24 15:40:00,13.61,13.9,13.56,13.8,656486.0,13.61,13.9,13.56,13.8,656486.0
2020-03-24 15:45:00,13.81,13.81,13.61,13.62,586896.0,13.81,13.81,13.61,13.62,586896.0
2020-03-24 15:50:00,13.62,13.82,13.53,13.56,855438.0,13.62,13.82,13.53,13.56,855438.0
2020-03-24 15:55:00,13.57,13.73,13.5,13.67,1638699.0,13.57,13.73,13.5,13.67,1638699.0
2020-03-25 09:30:00,15.06,15.2,14.5,15.18,3562737.0,15.06,15.2,14.5,15.18,3562737.0
2020-03-25 09:35:00,15.15,15.78,15.02,15.74,2608196.0,15.15,15.78,15.02,15.74,2608196.0
2020-03-25 09:40:00,15.72,15.73,15.16,15.53,1986438.0,15.72,15.73,15.16,15.53,1986438.0
2020-03-25 09:45:00,15.54,15.6,14.37,14.37,2042393.0,15.54,15.6,14.37,14.37,2042393.0
2020-03-25 09:50:00,14.25,14.35,14.0,14.08,430218.0,14.25,14.35,14.0,14.08,430218.0
2020-03-25 09:55:00,14.08,14.31,13.51,13.57,2365879.0,14.08,14.31,13.51,13.57,2365879.0
2020-03-25 10:00:00,13.57,13.77,13.12,13.57,1804523.0,13.57,13.77,13.12,13.57,1804523.0
2020-03-25 10:05:00,13.58,13.95,13.23,13.94,1419898.0,13.58,13.95,13.23,13.94,1419898.0
2020-03-25 10:10:00,13.95,13.99,13.31,13.62,968094.0,13.95,13.99,13.31,13.62,968094.0
2020-03-25 10:15:00,13.62,13.74,13.26,13.32,979475.0,13.62,13.74,13.26,13.32,979475.0
2020-03-25 10:20:00,13.33,13.83,13.27,13.76,1255224.0,13.33,13.83,13.27,13.76,1255224.0
2020-03-25 10:25:00,13.71,13.9,13.53,13.85,715424.0,13.71,13.9,13.53,13.85,715424.0
2020-03-25 10:30:00,13.85,14.1,13.54,13.9,1239958.0,13.85,14.1,13.54,13.9,1239958.0
2020-03-25 10:35:00,13.91,14.3,13.86,14.2,1003603.0,13.91,14.3,13.86,14.2,1003603.0
2020-03-25 10:40:00,14.21,14.58,14.2,14.43,1060324.0,14.21,14.58,14.2,14.43,1060324.0
2020-03-25 10:45:00,14.44,14.53,14.03,14.24,911565.0,14.44,14.53,14.03,14.24,911565.0
2020-03-25 10:50:00,14.23,14.61,14.17,14.36,745418.0,14.23,14.61,14.17,14.36,745418.0
2020-03-25 10:55:00,14.36,14.73,14.27,14.66,842574.0,14.36,14.73,14.27,14.66,842574.0
2020-03-25 11:00:00,14.66,14.88,14.53,14.75,800259.0,14.66,14.88,14.53,14.75,800259.0
2020-03-25 11:05:00,14.76,14.79,14.45,14.57,1038563.0,14.76,14.79,14.45,14.57,1038563.0
2020-03-25 11:10:00,14.58,14.77,14.47,14.53,708681.0,14.58,14.77,14.47,14.53,708681.0
2020-03-25 11:15:00,14.54,14.7,14.48,14.59,838125.0,14.54,14.7,14.48,14.59,838125.0
2020-03-25 11:20:00,14.58,14.75,14.57,14.73,537393.0,14.58,14.75,14.57,14.73,537393.0
2020-03-25 11:25:00,14.74,14.86,14.63,14.78,560029.0,14.74,14.86,14.63,14.78,560029.0
2020-03-25 11:30:00,14.78,14.98,14.73,14.91,704391.0,14.78,14.98,14.73,14.91,704391.0
2020-03-25 11:35:00,14.92,14.92,14.61,14.76,620213.0,14.92,14.92,14.61,14.76,620213.0
2020-03-25 11:40:00,14.76,14.87,14.7,14.81,455452.0,14.76,14.87,14.7,14.81,455452.0
2020-03-25 11:45:00,14.81,14.86,14.7,14.84,572340.0,14.81,14.86,14.7,14.84,572340.0
2020-03-25 11:50:00,14.85,14.94,14.81,14.88,342700.0,14.85,14.94,14.81,14.88,342700.0
2020-03-25 11:55:00,14.88,15.07,14.84,14.96,838601.0,14.88,15.07,14.84,14.96,838601.0
2020-03-25 12:00:00,14.96,15.21,14.93,15.14,643201.0,14.96,15.21,14.93,15.14,643201.0
2020-03-25 12:05:00,15.15,15.22,15.08,15.19,587119.0,15.15,15.22,15.08,15.19,587119.0
2020-03-25 12:10:00,15.2,15.56,15.19,15.54,856496.0,15.2,15.56,15.19,15.54,856496.0
2020-03-25 12:15:00,15.54,15.64,15.45,15.54,755280.0,15.54,15.64,15.45,15.54,755280.0
2020-03-25 12:20:00,15.55,15.59,15.4,15.47,575390.0,15.55,15.59,15.4,15.47,575390.0
2020-03-25 12:25:00,15.48,15.62,15.47,15.54,811283.0,15.48,15.62,15.47,15.54,811283.0
2020-03-25 12:30:00,15.54,15.57,15.24,15.51,793077.0,15.54,15.57,15.24,15.51,793077.0
2020-03-25 12:35:00,15.51,15.72,15.43,15.7,719502.0,15.51,15.72,15.43,15.7,719502.0
2020-03-25 12:40:00,15.7,15.98,15.62,15.93,750741.0,15.7,15.98,15.62,15.93,750741.0
2020-03-25 12:45:00,15.93,16.38,15.92,16.07,1263904.0,15.93,16.38,15.92,16.07,1263904.0
2020-03-25 12:50:00,16.07,16.09,15.66,15.79,801065.0,16.07,16.09,15.66,15.79,801065.0
2020-03-25 12:55:00,15.79,15.8,15.56,15.73,748462.0,15.79,15.8,15.56,15.73,748462.0
2020-03-25 13:00:00,15.74,15.93,15.63,15.82,574226.0,15.74,15.93,15.63,15.82,574226.0
2020-03-25 13:05:00,15.83,16.06,15.7,16.06,536468.0,15.83,16.06,15.7,16.06,536468.0
2020-03-25 13:10:00,16.06,16.08,15.91,15.98,481769.0,16.06,16.08,15.91,15.98,481769.0
2020-03-25 13:15:00,15.97,16.04,15.8,15.87,989132.0,15.97,16.04,15.8,15.87,989132.0
2020-03-25 13:20:00,15.86,15.99,15.82,15.94,411181.0,15.86,15.99,15.82,15.94,411181.0
2020-03-25 13:25:00,15.94,15.94,15.76,15.84,411975.0,15.94,15.94,15.76,15.84,411975.0
2020-03-25 13:30:00,15.84,15.89,15.65,15.82,548585.0,15.84,15.89,15.65,15.82,548585.0
2020-03-25 13:35:00,15.83,15.93,15.74,15.87,339252.0,15.83,15.93,15.74,15.87,339252.0
2020-03-25 13:40:00,15.88,16.1,15.87,16.09,603008.0,15.88,16.1,15.87,16.09,603008.0
2020-03-25 13:45:00,16.09,16.3,15.94,16.07,713745.0,16.09,16.3,15.94,16.07,713745.0
2020-03-25 13:50:00,16.05,16.17,15.91,15.99,475527.0,16.05,16.17,15.91,15.99,475527.0
2020-03-25 13:55:00,15.97,16.0,15.72,15.78,641921.0,15.97,16.0,15.72,15.78,641921.0
2020-03-25 14:00:00,15.78,15.91,15.42,15.45,951255.0,15.78,15.91,15.42,15.45,951255.0
2020-03-25 14:05:00,15.45,15.63,15.35,15.56,775607.0,15.45,15.63,15.35,15.56,775607.0
2020-03-25 14:10:00,15.56,15.8,15.55,15.75,556129.0,15.56,15.8,15.55,15.75,556129.0
2020-03-25 14:15:00,15.75,15.95,15.73,15.93,442721.0,15.75,15.95,15.73,15.93,442721.0
2020-03-25 14:20:00,15.93,16.09,15.91,16.01,516555.0,15.93,16.09,15.91,16.01,516555.0
2020-03-25 14:25:00,16.01,16.03,15.82,15.93,428556.0,16.01,16.03,15.82,15.93,428556.0
2020-03-25 14:30:00,15.92,15.97,15.77,15.81,405893.0,15.92,15.97,15.77,15.81,405893.0
2020-03-25 14:35:00,15.81,15.9,15.71,15.88,492094.0,15.81,15.9,15.71,15.88,492094.0
2020-03-25 14:40:00,15.88,15.94,15.79,15.92,457205.0,15.88,15.94,15.79,15.92,457205.0
2020-03-25 14:45:00,15.92,16.14,15.89,16.13,471402.0,15.92,16.14,15.89,16.13,471402.0
2020-03-25 14:50:00,16.13,16.16,15.98,16.07,461744.0,16.13,16.16,15.98,16.07,461744.0
2020-03-25 14:55:00,16.07,16.2,16.04,16.1,434375.0,16.07,16.2,16.04,16.1,434375.0
2020-03-25 15:00:00,16.08,16.4,16.06,16.28,653212.0,16.08,16.4,16.06,16.28,653212.0
2020-03-25 15:05:00,16.26,16.66,16.22,16.59,922536.0,16.26,16.66,16.22,16.59,922536.0
2020-03-25 15:10:00,16.59,16.78,16.45,16.78,1017923.0,16.59,16.78,16.45,16.78,1017923.0
2020-03-25 15:15:00,16.78,17.07,16.73,16.78,1214923.0,16.78,17.07,16.73,16.78,1214923.0
2020-03-25 15:20:00,16.79,16.92,16.7,16.78,711835.0,16.79,16.92,16.7,16.78,711835.0
2020-03-25 15:25:00,16.78,16.85,16.52,16.53,724499.0,16.78,16.85,16.52,16.53,724499.0
2020-03-25 15:30:00,16.53,16.68,16.44,16.52,802651.0,16.53,16.68,16.44,16.52,802651.0
2020-03-25 15:35:00,16.52,16.67,16.47,16.62,693682.0,16.52,16.67,16.47,16.62,693682.0
2020-03-25 15:40:00,16.61,16.68,16.0,16.02,1050185.0,16.61,16.68,16.0,16.02,1050185.0
2020-03-25 15:45:00,16.02,16.07,15.6,15.68,1164412.0,16.02,16.07,15.6,15.68,1164412.0
2020-03-25 15:50:00,15.68,15.69,15.14,15.47,1653774.0,15.68,15.69,15.14,15.47,1653774.0
2020-03-25 15:55:00,15.46,15.71,15.39,15.57,1796874.0,15.46,15.71,15.39,15.57,1796874.0
2020-03-26 09:30:00,15.5,16.15,15.37,15.58,2821483.0,15.5,16.15,15.37,15.58,2821483.0
2020-03-26 09:35:00,15.6,16.35,15.25,16.14,1472548.0,15.6,16.35,15.25,16.14,1472548.0
2020-03-26 09:40:00,16.16,16.35,15.63,15.78,1355382.0,16.16,16.35,15.63,15.78,1355382.0
2020-03-26 09:45:00,15.8,15.84,15.05,15.44,2066094.0,15.8,15.84,15.05,15.44,2066094.0
2020-03-26 09:50:00,15.44,16.19,15.22,16.04,1085552.0,15.44,16.19,15.22,16.04,1085552.0
2020-03-26 09:55:00,16.04,16.27,15.8,15.81,790583.0,16.04,16.27,15.8,15.81,790583.0
2020-03-26 10:00:00,15.81,16.04,15.75,15.96,745723.0,15.81,16.04,15.75,15.96,745723.0
2020-03-26 10:05:00,15.97,16.87,15.97,16.85,1136240.0,15.97,16.87,15.97,16.85,1136240.0
2020-03-26 10:10:00,16.86,17.34,16.66,16.82,1725605.0,16.86,17.34,16.66,16.82,1725605.0
2020-03-26 10:15:00,16.81,17.23,16.69,17.19,983710.0,16.81,17.23,16.69,17.19,983710.0
2020-03-26 10:20:00,17.19,17.3,17.12,17.19,876156.0,17.19,17.3,17.12,17.19,876156.0
2020-03-26 10:25:00,17.2,17.28,17.13,17.22,710153.0,17.2,17.28,17.13,17.22,710153.0
2020-03-26 10:30:00,17.23,18.79,17.22,18.73,2255456.0,17.23,18.79,17.22,18.73,2255456.0
2020-03-26 10:35:00,18.74,18.77,17.8,17.86,1896095.0,18.74,18.77,17.8,17.86,1896095.0
2020-03-26 10:40:00,17.86,18.07,17.44,17.95,1153752.0,17.86,18.07,17.44,17.95,1153752.0
2020-03-26 10:45:00,17.95,18.15,17.64,17.77,944344.0,17.95,18.15,17.64,17.77,944344.0
2020-03-26 10:50:00,17.76,17.85,17.59,17.82,881744.0,17.76,17.85,17.59,17.82,881744.0
2020-03-26 10:55:00,17.8,18.41,17.72,18.38,1260176.0,17.8,18.41,17.72,18.38,1260176.0
2020-03-26 11:00:00,18.37,18.64,18.2,18.53,1283485.0,18.37,18.64,18.2,18.53,1283485.0
2020-03-26 11:05:00,18.55,18.65,18.22,18.46,1054265.0,18.55,18.65,18.22,18.46,1054265.0
2020-03-26 11:10:00,18.46,18.64,18.31,18.31,818808.0,18.46,18.64,18.31,18.31,818808.0
2020-03-26 11:15:00,18.32,18.5,18.28,18.45,751484.0,18.32,18.5,18.28,18.45,751484.0
2020-03-26 11:20:00,18.45,18.89,18.33,18.63,1306047.0,18.45,18.89,18.33,18.63,1306047.0
2020-03-26 11:25:00,18.62,18.84,18.62,18.76,899172.0,18.62,18.84,18.62,18.76,899172.0
2020-03-26 11:30:00,18.76,19.14,18.57,19.09,1439546.0,18.76,19.14,18.57,19.09,1439546.0
2020-03-26 11:35:00,19.09,19.1,18.75,18.78,1264226.0,19.09,19.1,18.75,18.78,1264226.0
2020-03-26 11:40:00,18.79,18.89,18.61,18.8,955890.0,18.79,18.89,18.61,18.8,955890.0
2020-03-26 11:45:00,18.8,18.82,18.38,18.67,1371021.0,18.8,18.82,18.38,18.67,1371021.0
2020-03-26 11:50:00,18.69,18.75,18.48,18.57,938026.0,18.69,18.75,18.48,18.57,938026.0
2020-03-26 11:55:00,18.56,18.6,18.23,18.35,985011.0,18.56,18.6,18.23,18.35,985011.0
2020-03-26 12:00:00,18.35,18.84,18.27,18.82,1151551.0,18.35,18.84,18.27,18.82,1151551.0
2020-03-26 12:05:00,18.81,18.84,18.35,18.44,647680.0,18.81,18.84,18.35,18.44,647680.0
2020-03-26 12:10:00,18.44,18.53,18.12,18.23,928667.0,18.44,18.53,18.12,18.23,928667.0
2020-03-26 12:15:00,18.22,18.31,17.95,18.0,1249292.0,18.22,18.31,17.95,18.0,1249292.0
2020-03-26 12:20:00,18.0,18.28,17.76,18.13,1128031.0,18.0,18.28,17.76,18.13,1128031.0
2020-03-26 12:25:00,18.13,18.53,18.1,18.12,880686.0,18.13,18.53,18.1,18.12,880686.0
2020-03-26 12:30:00,18.13,18.37,18.1,18.3,508718.0,18.13,18.37,18.1,18.3,508718.0
2020-03-26 12:35:00,18.3,18.38,18.16,18.37,531152.0,18.3,18.38,18.16,18.37,531152.0
2020-03-26 12:40:00,18.37,18.6,18.26,18.46,763782.0,18.37,18.6,18.26,18.46,763782.0
2020-03-26 12:45:00,18.45,18.49,18.26,18.4,445283.0,18.45,18.49,18.26,18.4,445283.0
2020-03-26 12:50:00,18.39,18.45,18.13,18.21,494129.0,18.39,18.45,18.13,18.21,494129.0
2020-03-26 12:55:00,18.2,18.32,18.12,18.24,387845.0,18.2,18.32,18.12,18.24,387845.0
2020-03-26 13:00:00,18.25,18.45,18.16,18.4,421022.0,18.25,18.45,18.16,18.4,421022.0
2020-03-26 13:05:00,18.39,18.45,18.15,18.21,426714.0,18.39,18.45,18.15,18.21,426714.0
2020-03-26 13:10:00,18.2,18.26,17.68,17.68,1366381.0,18.2,18.26,17.68,17.68,1366381.0
2020-03-26 13:15:00,17.68,18.27,17.6,17.89,1485003.0,17.68,18.27,17.6,17.89,1485003.0
2020-03-26 13:20:00,17.9,17.97,17.56,17.66,1038558.0,17.9,17.97,17.56,17.66,1038558.0
2020-03-26 13:25:00,17.66,18.22,17.53,18.03,1297928.0,17.66,18.22,17.53,18.03,1297928.0
2020-03-26 13:30:00,18.03,18.03,17.51,17.64,818160.0,18.03,18.03,17.51,17.64,818160.0
2020-03-26 13:35:00,17.64,17.78,17.56,17.68,559324.0,17.64,17.78,17.56,17.68,559324.0
2020-03-26 13:40:00,17.68,18.07,17.66,18.03,802592.0,17.68,18.07,17.66,18.03,802592.0
2020-03-26 13:45:00,18.02,18.1,17.79,17.93,470036.0,18.02,18.1,17.79,17.93,470036.0
2020-03-26 13:50:00,17.93,18.19,17.86,18.04,479068.0,17.93,18.19,17.86,18.04,479068.0
2020-03-26 13:55:00,18.04,18.1,17.68,17.73,476220.0,18.04,18.1,17.68,17.73,476220.0
2020-03-26 14:00:00,17.74,17.97,17.68,17.83,444851.0,17.74,17.97,17.68,17.83,444851.0
2020-03-26 14:05:00,17.83,17.86,17.62,17.8,576622.0,17.83,17.86,17.62,17.8,576622.0
2020-03-26 14:10:00,17.8,17.98,17.69,17.95,716723.0,17.8,17.98,17.69,17.95,716723.0
2020-03-26 14:15:00,17.95,18.0,17.56,17.56,1305614.0,17.95,18.0,17.56,17.56,1305614.0
2020-03-26 14:20:00,17.56,17.83,17.56,17.79,594060.0,17.56,17.83,17.56,17.79,594060.0
2020-03-26 14:25:00,17.78,18.09,17.76,17.87,580947.0,17.78,18.09,17.76,17.87,580947.0
2020-03-26 14:30:00,17.88,18.23,17.51,18.03,1919398.0,17.88,18.23,17.51,18.03,1919398.0
2020-03-26 14:35:00,18.05,18.67,17.93,18.38,1738718.0,18.05,18.67,17.93,18.38,1738718.0
2020-03-26 14:40:00,18.39,18.65,18.01,18.03,922773.0,18.39,18.65,18.01,18.03,922773.0
2020-03-26 14:45:00,18.05,18.49,17.95,18.14,1188020.0,18.05,18.49,17.95,18.14,1188020.0
2020-03-26 14:50:00,18.15,18.38,18.01,18.12,589354.0,18.15,18.38,18.01,18.12,589354.0
2020-03-26 14:55:00,18.11,18.34,17.9,17.95,827448.0,18.11,18.34,17.9,17.95,827448.0
2020-03-26 15:00:00,17.94,18.06,17.75,17.78,762308.0,17.94,18.06,17.75,17.78,762308.0
2020-03-26 15:05:00,17.78,17.8,17.57,17.71,1187972.0,17.78,17.8,17.57,17.71,1187972.0
2020-03-26 15:10:00,17.7,17.79,17.3,17.54,2411680.0,17.7,17.79,17.3,17.54,2411680.0
2020-03-26 15:15:00,17.54,17.71,17.0,17.13,3011179.0,17.54,17.71,17.0,17.13,3011179.0
2020-03-26 15:20:00,17.14,17.67,17.07,17.27,1738231.0,17.14,17.67,17.07,17.27,1738231.0
2020-03-26 15:25:00,17.25,18.08,17.16,17.7,1624467.0,17.25,18.08,17.16,17.7,1624467.0
2020-03-26 15:30:00,17.7,17.84,17.56,17.84,992999.0,17.7,17.84,17.56,17.84,992999.0
2020-03-26 15:35:00,17.84,17.84,17.29,17.53,853530.0,17.84,17.84,17.29,17.53,853530.0
2020-03-26 15:40:00,17.55,17.67,17.15,17.34,1539575.0,17.55,17.67,17.15,17.34,1539575.0
2020-03-26 15:45:00,17.34,17.58,17.08,17.51,2087853.0,17.34,17.58,17.08,17.51,2087853.0
2020-03-26 15:50:00,17.51,18.14,17.51,18.14,2322656.0,17.51,18.14,17.51,18.14,2322656.0
2020-03-26 15:55:00,18.14,18.33,17.72,17.81,2326558.0,18.14,18.33,17.72,17.81,2326558.0
2020-03-27 09:30:00,16.0,16.0,15.51,15.6,3233328.0,16.0,16.0,15.51,15.6,3233328.0
2020-03-27 09:35:00,15.6,15.78,15.38,15.7,1994137.0,15.6,15.78,15.38,15.7,1994137.0
2020-03-27 09:40:00,15.7,16.16,15.45,15.59,1584822.0,15.7,16.16,15.45,15.59,1584822.0
2020-03-27 09:45:00,15.58,15.59,15.12,15.19,1525358.0,15.58,15.59,15.12,15.19,1525358.0
2020-03-27 09:50:00,15.19,15.42,15.12,15.25,1217022.0,15.19,15.42,15.12,15.25,1217022.0
2020-03-27 09:55:00,15.26,15.34,15.12,15.26,1095193.0,15.26,15.34,15.12,15.26,1095193.0
2020-03-27 10:00:00,15.26,15.31,15.16,15.29,657698.0,15.26,15.31,15.16,15.29,657698.0
2020-03-27 10:05:00,15.29,15.48,15.19,15.39,1107034.0,15.29,15.48,15.19,15.39,1107034.0
2020-03-27 10:10:00,15.38,15.57,15.36,15.51,1023697.0,15.38,15.57,15.36,15.51,1023697.0
2020-03-27 10:15:00,15.5,15.55,15.34,15.44,661797.0,15.5,15.55,15.34,15.44,661797.0
2020-03-27 10:20:00,15.44,15.52,15.33,15.38,527066.0,15.44,15.52,15.33,15.38,527066.0
2020-03-27 10:25:00,15.37,15.6,15.36,15.46,485109.0,15.37,15.6,15.36,15.46,485109.0
2020-03-27 10:30:00,15.46,15.47,15.21,15.22,789249.0,15.46,15.47,15.21,15.22,789249.0
2020-03-27 10:35:00,15.21,15.22,14.95,15.02,1886436.0,15.21,15.22,14.95,15.02,1886436.0
2020-03-27 10:40:00,15.02,15.02,14.76,14.85,1325093.0,15.02,15.02,14.76,14.85,1325093.0
2020-03-27 10:45:00,14.84,14.9,14.66,14.77,1053613.0,14.84,14.9,14.66,14.77,1053613.0
2020-03-27 10:50:00,14.76,14.76,14.48,14.63,1131921.0,14.76,14.76,14.48,14.63,1131921.0
2020-03-27 10:55:00,14.63,14.68,14.41,14.42,766171.0,14.63,14.68,14.41,14.42,766171.0
2020-03-27 11:00:00,14.42,14.53,14.13,14.15,1152080.0,14.42,14.53,14.13,14.15,1152080.0
2020-03-27 11:05:00,14.14,14.72,14.05,14.71,1355622.0,14.14,14.72,14.05,14.71,1355622.0
2020-03-27 11:10:00,14.72,14.72,14.4,14.64,872566.0,14.72,14.72,14.4,14.64,872566.0
2020-03-27 11:15:00,14.64,14.98,14.64,14.85,1086264.0,14.64,14.98,14.64,14.85,1086264.0
2020-03-27 11:20:00,14.85,14.94,14.52,14.56,859840.0,14.85,14.94,14.52,14.56,859840.0
2020-03-27 11:25:00,14.55,14.75,14.51,14.59,556246.0,14.55,14.75,14.51,14.59,556246.0
2020-03-27 11:30:00,14.59,14.8,14.5,14.72,537341.0,14.59,14.8,14.5,14.72,537341.0
2020-03-27 11:35:00,14.7,14.81,14.56,14.61,359939.0,14.7,14.81,14.56,14.61,359939.0
2020-03-27 11:40:00,14.61,14.67,14.55,14.61,253268.0,14.61,14.67,14.55,14.61,253268.0
2020-03-27 11:45:00,14.6,14.62,14.56,14.61,215181.0,14.6,14.62,14.56,14.61,215181.0
2020-03-27 11:50:00,14.61,14.77,14.6,14.73,434439.0,14.61,14.77,14.6,14.73,434439.0
2020-03-27 11:55:00,14.72,14.73,14.59,14.6,283822.0,14.72,14.73,14.59,14.6,283822.0
2020-03-27 12:00:00,14.6,14.67,14.6,14.65,201420.0,14.6,14.67,14.6,14.65,201420.0
2020-03-27 12:05:00,14.64,14.69,14.56,14.65,246474.0,14.64,14.69,14.56,14.65,246474.0
2020-03-27 12:10:00,14.65,14.77,14.64,14.7,264971.0,14.65,14.77,14.64,14.7,264971.0
2020-03-27 12:15:00,14.7,14.74,14.65,14.71,182382.0,14.7,14.74,14.65,14.71,182382.0
2020-03-27 12:20:00,14.71,14.73,14.32,14.43,834456.0,14.71,14.73,14.32,14.43,834456.0
2020-03-27 12:25:00,14.43,14.51,14.31,14.34,419762.0,14.43,14.51,14.31,14.34,419762.0
2020-03-27 12:30:00,14.35,14.6,14.34,14.5,336706.0,14.35,14.6,14.34,14.5,336706.0
2020-03-27 12:35:00,14.49,14.64,14.48,14.61,341282.0,14.49,14.64,14.48,14.61,341282.0
2020-03-27 12:40:00,14.61,14.61,14.55,14.61,234476.0,14.61,14.61,14.55,14.61,234476.0
2020-03-27 12:45:00,14.61,14.61,14.5,14.52,254169.0,14.61,14.61,14.5,14.52,254169.0
2020-03-27 12:50:00,14.51,14.58,14.45,14.56,294380.0,14.51,14.58,14.45,14.56,294380.0
2020-03-27 12:55:00,14.56,14.57,14.46,14.53,233629.0,14.56,14.57,14.46,14.53,233629.0
2020-03-27 13:00:00,14.53,14.73,14.5,14.71,343781.0,14.53,14.73,14.5,14.71,343781.0
2020-03-27 13:05:00,14.71,14.72,14.57,14.59,273281.0,14.71,14.72,14.57,14.59,273281.0
2020-03-27 13:10:00,14.59,14.68,14.52,14.52,356744.0,14.59,14.68,14.52,14.52,356744.0
2020-03-27 13:15:00,14.52,14.64,14.51,14.58,305351.0,14.52,14.64,14.51,14.58,305351.0
2020-03-27 13:20:00,14.59,14.69,14.5,14.55,286471.0,14.59,14.69,14.5,14.55,286471.0
2020-03-27 13:25:00,14.55,14.68,14.55,14.61,236094.0,14.55,14.68,14.55,14.61,236094.0
2020-03-27 13:30:00,14.6,15.18,14.57,15.06,902758.0,14.6,15.18,14.57,15.06,902758.0
2020-03-27 13:35:00,15.06,15.47,14.82,15.42,1547642.0,15.06,15.47,14.82,15.42,1547642.0
2020-03-27 13:40:00,15.41,15.87,15.25,15.33,1326581.0,15.41,15.87,15.25,15.33,1326581.0
2020-03-27 13:45:00,15.33,15.49,15.08,15.12,818973.0,15.33,15.49,15.08,15.12,818973.0
2020-03-27 13:50:00,15.12,15.27,15.0,15.02,823844.0,15.12,15.27,15.0,15.02,823844.0
2020-03-27 13:55:00,15.03,15.24,15.01,15.06,495275.0,15.03,15.24,15.01,15.06,495275.0
2020-03-27 14:00:00,15.06,15.4,15.05,15.16,754186.0,15.06,15.4,15.05,15.16,754186.0
2020-03-27 14:05:00,15.17,15.22,15.03,15.03,495238.0,15.17,15.22,15.03,15.03,495238.0
2020-03-27 14:10:00,15.04,15.05,14.75,14.9,915258.0,15.04,15.05,14.75,14.9,915258.0
2020-03-27 14:15:00,14.9,15.07,14.87,14.98,365481.0,14.9,15.07,14.87,14.98,365481.0
2020-03-27 14:20:00,14.98,15.06,14.88,14.89,365749.0,14.98,15.06,14.88,14.89,365749.0
2020-03-27 14:25:00,14.89,14.98,14.76,14.82,596613.0,14.89,14.98,14.76,14.82,596613.0
2020-03-27 14:30:00,14.83,14.94,14.76,14.88,387831.0,14.83,14.94,14.76,14.88,387831.0
2020-03-27 14:35:00,14.87,14.87,14.7,14.72,478104.0,14.87,14.87,14.7,14.72,478104.0
2020-03-27 14:40:00,14.72,14.73,14.56,14.62,683938.0,14.72,14.73,14.56,14.62,683938.0
2020-03-27 14:45:00,14.62,14.7,14.53,14.53,426897.0,14.62,14.7,14.53,14.53,426897.0
2020-03-27 14:50:00,14.54,14.54,14.41,14.54,1186118.0,14.54,14.54,14.41,14.54,1186118.0
2020-03-27 14:55:00,14.53,14.55,14.45,14.55,509689.0,14.53,14.55,14.45,14.55,509689.0
2020-03-27 15:00:00,14.54,14.75,14.41,14.67,884224.0,14.54,14.75,14.41,14.67,884224.0
2020-03-27 15:05:00,14.67,14.78,14.6,14.69,471668.0,14.67,14.78,14.6,14.69,471668.0
2020-03-27 15:10:00,14.69,14.69,14.5,14.57,644534.0,14.69,14.69,14.5,14.57,644534.0
2020-03-27 15:15:00,14.57,14.68,14.52,14.63,350310.0,14.57,14.68,14.52,14.63,350310.0
2020-03-27 15:20:00,14.64,14.74,14.6,14.73,394426.0,14.64,14.74,14.6,14.73,394426.0
2020-03-27 15:25:00,14.71,15.06,14.67,14.88,708735.0,14.71,15.06,14.67,14.88,708735.0
2020-03-27 15:30:00,14.89,14.97,14.75,14.76,503378.0,14.89,14.97,14.75,14.76,503378.0
2020-03-27 15:35:00,14.75,14.76,14.57,14.61,548748.0,14.75,14.76,14.57,14.61,548748.0
2020-03-27 15:40:00,14.6,14.66,14.43,14.57,766026.0,14.6,14.66,14.43,14.57,766026.0
2020-03-27 15:45:00,14.57,14.62,14.46,14.51,622557.0,14.57,14.62,14.46,14.51,622557.0
2020-03-27 15:50:00,14.51,14.66,14.43,14.45,1051744.0,14.51,14.66,14.43,14.45,1051744.0
2020-03-27 15:55:00,14.45,14.5,14.4,14.41,1355209.0,14.45,14.5,14.4,14.41,1355209.0
2020-03-30 09:30:00,13.44,13.44,12.75,12.96,2775418.0,13.44,13.44,12.75,12.96,2775418.0
2020-03-30 09:35:00,12.96,12.98,12.19,12.19,1104080.0,12.96,12.98,12.19,12.19,1104080.0
2020-03-30 09:40:00,12.16,12.3,12.03,12.08,1506996.0,12.16,12.3,12.03,12.08,1506996.0
2020-03-30 09:45:00,12.09,12.38,11.71,12.22,2986968.0,12.09,12.38,11.71,12.22,2986968.0
2020-03-30 09:50:00,12.21,12.65,12.16,12.32,1625496.0,12.21,12.65,12.16,12.32,1625496.0
2020-03-30 09:55:00,12.34,12.47,12.21,12.43,985738.0,12.34,12.47,12.21,12.43,985738.0
2020-03-30 10:00:00,12.43,12.55,12.21,12.5,1037130.0,12.43,12.55,12.21,12.5,1037130.0
2020-03-30 10:05:00,12.5,12.54,12.26,12.37,639772.0,12.5,12.54,12.26,12.37,639772.0
2020-03-30 10:10:00,12.37,12.43,12.25,12.43,496663.0,12.37,12.43,12.25,12.43,496663.0
2020-03-30 10:15:00,12.43,12.75,12.34,12.71,837536.0,12.43,12.75,12.34,12.71,837536.0
2020-03-30 10:20:00,12.72,12.8,12.55,12.62,569464.0,12.72,12.8,12.55,12.62,569464.0
2020-03-30 10:25:00,12.62,12.74,12.5,12.53,550874.0,12.62,12.74,12.5,12.53,550874.0
2020-03-30 10:30:00,12.53,12.67,12.45,12.62,540801.0,12.53,12.67,12.45,12.62,540801.0
2020-03-30 10:35:00,12.61,12.84,12.59,12.82,650301.0,12.61,12.84,12.59,12.82,650301.0
2020-03-30 10:40:00,12.83,13.15,12.82,13.03,1000926.0,12.83,13.15,12.82,13.03,1000926.0
2020-03-30 10:45:00,13.01,13.05,12.82,12.98,609176.0,13.01,13.05,12.82,12.98,609176.0
2020-03-30 10:50:00,12.96,12.99,12.7,12.75,563578.0,12.96,12.99,12.7,12.75,563578.0
2020-03-30 10:55:00,12.75,12.92,12.75,12.82,434027.0,12.75,12.92,12.75,12.82,434027.0
2020-03-30 11:00:00,12.82,12.95,12.8,12.9,353961.0,12.82,12.95,12.8,12.9,353961.0
2020-03-30 11:05:00,12.9,13.09,12.85,12.94,496743.0,12.9,13.09,12.85,12.94,496743.0
2020-03-30 11:10:00,12.94,13.1,12.93,13.04,366097.0,12.94,13.1,12.93,13.04,366097.0
2020-03-30 11:15:00,13.05,13.28,13.01,13.27,618641.0,13.05,13.28,13.01,13.27,618641.0
2020-03-30 11:20:00,13.27,13.47,13.14,13.29,1210601.0,13.27,13.47,13.14,13.29,1210601.0
2020-03-30 11:25:00,13.3,13.3,12.9,13.14,719556.0,13.3,13.3,12.9,13.14,719556.0
2020-03-30 11:30:00,13.14,13.22,13.07,13.19,312823.0,13.14,13.22,13.07,13.19,312823.0
2020-03-30 11:35:00,13.2,13.2,13.0,13.01,371338.0,13.2,13.2,13.0,13.01,371338.0
2020-03-30 11:40:00,13.01,13.16,13.0,13.06,262330.0,13.01,13.16,13.0,13.06,262330.0
2020-03-30 11:45:00,13.06,13.09,13.0,13.01,203139.0,13.06,13.09,13.0,13.01,203139.0
2020-03-30 11:50:00,13.01,13.03,12.8,12.87,514736.0,13.01,13.03,12.8,12.87,514736.0
2020-03-30 11:55:00,12.87,13.0,12.85,12.88,317394.0,12.87,13.0,12.85,12.88,317394.0
2020-03-30 12:00:00,12.89,12.9,12.61,12.66,546611.0,12.89,12.9,12.61,12.66,546611.0
2020-03-30 12:05:00,12.66,12.81,12.66,12.74,488123.0,12.66,12.81,12.66,12.74,488123.0
2020-03-30 12:10:00,12.75,12.85,12.71,12.8,309440.0,12.75,12.85,12.71,12.8,309440.0
2020-03-30 12:15:00,12.8,12.93,12.76,12.85,286755.0,12.8,12.93,12.76,12.85,286755.0
2020-03-30 12:20:00,12.84,12.86,12.7,12.75,305717.0,12.84,12.86,12.7,12.75,305717.0
2020-03-30 12:25:00,12.74,12.75,12.55,12.62,404990.0,12.74,12.75,12.55,12.62,404990.0
2020-03-30 12:30:00,12.62,12.75,12.57,12.59,366224.0,12.62,12.75,12.57,12.59,366224.0
2020-03-30 12:35:00,12.59,12.74,12.59,12.68,294872.0,12.59,12.74,12.59,12.68,294872.0
2020-03-30 12:40:00,12.69,12.8,12.67,12.76,274585.0,12.69,12.8,12.67,12.76,274585.0
2020-03-30 12:45:00,12.76,12.83,12.71,12.78,278596.0,12.76,12.83,12.71,12.78,278596.0
2020-03-30 12:50:00,12.77,12.79,12.68,12.7,234581.0,12.77,12.79,12.68,12.7,234581.0
2020-03-30 12:55:00,12.71,12.88,12.7,12.83,269384.0,12.71,12.88,12.7,12.83,269384.0
2020-03-30 13:00:00,12.83,12.83,12.74,12.78,245581.0,12.83,12.83,12.74,12.78,245581.0
2020-03-30 13:05:00,12.78,12.81,12.74,12.76,228293.0,12.78,12.81,12.74,12.76,228293.0
2020-03-30 13:10:00,12.76,12.89,12.75,12.84,268868.0,12.76,12.89,12.75,12.84,268868.0
2020-03-30 13:15:00,12.85,13.01,12.85,12.96,372782.0,12.85,13.01,12.85,12.96,372782.0
2020-03-30 13:20:00,12.96,12.99,12.86,12.88,264096.0,12.96,12.99,12.86,12.88,264096.0
2020-03-30 13:25:00,12.88,12.94,12.85,12.9,157904.0,12.88,12.94,12.85,12.9,157904.0
2020-03-30 13:30:00,12.9,12.95,12.85,12.91,184554.0,12.9,12.95,12.85,12.91,184554.0
2020-03-30 13:35:00,12.9,12.93,12.8,12.83,131292.0,12.9,12.93,12.8,12.83,131292.0
2020-03-30 13:40:00,12.84,12.86,12.65,12.66,309008.0,12.84,12.86,12.65,12.66,309008.0
2020-03-30 13:45:00,12.66,12.74,12.62,12.63,369263.0,12.66,12.74,12.62,12.63,369263.0
2020-03-30 13:50:00,12.63,12.67,12.56,12.65,405751.0,12.63,12.67,12.56,12.65,405751.0
2020-03-30 13:55:00,12.65,12.66,12.55,12.58,267366.0,12.65,12.66,12.55,12.58,267366.0
2020-03-30 14:00:00,12.58,12.58,12.41,12.44,766404.0,12.58,12.58,12.41,12.44,766404.0
2020-03-30 14:05:00,12.43,12.57,12.43,12.52,398409.0,12.43,12.57,12.43,12.52,398409.0
2020-03-30 14:10:00,12.53,12.54,12.45,12.51,245864.0,12.53,12.54,12.45,12.51,245864.0
2020-03-30 14:15:00,12.51,12.74,12.5,12.66,467871.0,12.51,12.74,12.5,12.66,467871.0
2020-03-30 14:20:00,12.66,12.83,12.65,12.82,304658.0,12.66,12.83,12.65,12.82,304658.0
2020-03-30 14:25:00,12.82,12.86,12.66,12.82,322754.0,12.82,12.86,12.66,12.82,322754.0
2020-03-30 14:30:00,12.82,12.92,12.8,12.85,422801.0,12.82,12.92,12.8,12.85,422801.0
2020-03-30 14:35:00,12.85,12.87,12.73,12.74,282813.0,12.85,12.87,12.73,12.74,282813.0
2020-03-30 14:40:00,12.74,12.76,12.67,12.72,242482.0,12.74,12.76,12.67,12.72,242482.0
2020-03-30 14:45:00,12.72,12.76,12.53,12.59,296790.0,12.72,12.76,12.53,12.59,296790.0
2020-03-30 14:50:00,12.59,12.71,12.55,12.57,257966.0,12.59,12.71,12.55,12.57,257966.0
2020-03-30 14:55:00,12.56,12.68,12.51,12.64,307579.0,12.56,12.68,12.51,12.64,307579.0
2020-03-30 15:00:00,12.63,12.68,12.57,12.6,205399.0,12.63,12.68,12.57,12.6,205399.0
2020-03-30 15:05:00,12.6,12.6,12.52,12.6,236016.0,12.6,12.6,12.52,12.6,236016.0
2020-03-30 15:10:00,12.6,12.69,12.55,12.68,268100.0,12.6,12.69,12.55,12.68,268100.0
2020-03-30 15:15:00,12.68,12.69,12.6,12.65,305692.0,12.68,12.69,12.6,12.65,305692.0
2020-03-30 15:20:00,12.66,12.72,12.58,12.58,214604.0,12.66,12.72,12.58,12.58,214604.0
2020-03-30 15:25:00,12.59,12.6,12.54,12.57,321489.0,12.59,12.6,12.54,12.57,321489.0
2020-03-30 15:30:00,12.58,12.59,12.5,12.53,313667.0,12.58,12.59,12.5,12.53,313667.0
2020-03-30 15:35:00,12.52,12.78,12.51,12.69,404363.0,12.52,12.78,12.51,12.69,404363.0
2020-03-30 15:40:00,12.68,12.71,12.61,12.65,381999.0,12.68,12.71,12.61,12.65,381999.0
2020-03-30 15:45:00,12.65,12.85,12.63,12.71,516025.0,12.65,12.85,12.63,12.71,516025.0
2020-03-30 15:50:00,12.72,12.96,12.72,12.86,815791.0,12.72,12.96,12.72,12.86,815791.0
2020-03-30 15:55:00,12.86,12.93,12.79,12.8,1005670.0,12.86,12.93,12.79,12.8,1005670.0
2020-03-31 09:30:00,10.95,12.1,10.95,12.1,6073349.0,10.95,12.1,10.95,12.1,6073349.0
2020-03-31 09:35:00,12.1,12.1,12.1,12.1,6374.0,12.1,12.1,12.1,12.1,6374.0
2020-03-31 09:40:00,12.11,12.9,12.1,12.37,5455407.0,12.11,12.9,12.1,12.37,5455407.0
2020-03-31 09:45:00,12.35,12.42,11.83,11.97,3525975.0,12.35,12.42,11.83,11.97,3525975.0
2020-03-31 09:50:00,11.97,12.42,11.91,12.22,2153577.0,11.97,12.42,11.91,12.22,2153577.0
2020-03-31 09:55:00,12.22,12.65,12.16,12.42,1774902.0,12.22,12.65,12.16,12.42,1774902.0
2020-03-31 10:00:00,12.41,13.14,12.35,13.1,3600459.0,12.41,13.14,12.35,13.1,3600459.0
2020-03-31 10:05:00,13.13,13.47,12.91,13.1,4028022.0,13.13,13.47,12.91,13.1,4028022.0
2020-03-31 10:10:00,13.09,13.55,13.05,13.42,2707595.0,13.09,13.55,13.05,13.42,2707595.0
2020-03-31 10:15:00,13.43,13.92,13.31,13.91,2406854.0,13.43,13.92,13.31,13.91,2406854.0
2020-03-31 10:20:00,13.91,14.09,13.56,13.59,2684958.0,13.91,14.09,13.56,13.59,2684958.0
2020-03-31 10:25:00,13.58,13.94,13.58,13.93,1694595.0,13.58,13.94,13.58,13.93,1694595.0
2020-03-31 10:30:00,13.93,14.08,13.66,13.69,1665432.0,13.93,14.08,13.66,13.69,1665432.0
2020-03-31 10:35:00,13.68,13.87,13.57,13.67,1281622.0,13.68,13.87,13.57,13.67,1281622.0
2020-03-31 10:40:00,13.67,13.82,13.65,13.78,812927.0,13.67,13.82,13.65,13.78,812927.0
2020-03-31 10:45:00,13.79,13.9,13.69,13.89,1121850.0,13.79,13.9,13.69,13.89,1121850.0
2020-03-31 10:50:00,13.89,14.14,13.79,14.13,1360978.0,13.89,14.14,13.79,14.13,1360978.0
2020-03-31 10:55:00,14.11,14.4,13.93,13.96,1772486.0,14.11,14.4,13.93,13.96,1772486.0
2020-03-31 11:00:00,13.97,14.0,13.69,13.81,1448381.0,13.97,14.0,13.69,13.81,1448381.0
2020-03-31 11:05:00,13.82,13.94,13.73,13.9,1378970.0,13.82,13.94,13.73,13.9,1378970.0
2020-03-31 11:10:00,13.9,14.17,13.81,14.02,1289687.0,13.9,14.17,13.81,14.02,1289687.0
2020-03-31 11:15:00,13.99,14.09,13.85,13.93,1362604.0,13.99,14.09,13.85,13.93,1362604.0
2020-03-31 11:20:00,13.94,14.05,13.87,13.95,1095069.0,13.94,14.05,13.87,13.95,1095069.0
2020-03-31 11:25:00,13.95,14.2,13.91,13.97,1110934.0,13.95,14.2,13.91,13.97,1110934.0
2020-03-31 11:30:00,13.97,14.02,13.8,13.92,840787.0,13.97,14.02,13.8,13.92,840787.0
2020-03-31 11:35:00,13.93,14.1,13.88,14.01,843079.0,13.93,14.1,13.88,14.01,843079.0
2020-03-31 11:40:00,14.01,14.24,13.97,14.13,886349.0,14.01,14.24,13.97,14.13,886349.0
2020-03-31 11:45:00,14.14,14.16,14.04,14.09,599147.0,14.14,14.16,14.04,14.09,599147.0
2020-03-31 11:50:00,14.09,14.23,14.06,14.17,804141.0,14.09,14.23,14.06,14.17,804141.0
2020-03-31 11:55:00,14.17,14.18,14.07,14.11,684089.0,14.17,14.18,14.07,14.11,684089.0
2020-03-31 12:00:00,14.11,14.35,14.11,14.29,916109.0,14.11,14.35,14.11,14.29,916109.0
2020-03-31 12:05:00,14.3,14.34,14.15,14.3,671034.0,14.3,14.34,14.15,14.3,671034.0
2020-03-31 12:10:00,14.3,14.47,14.26,14.39,1225583.0,14.3,14.47,14.26,14.39,1225583.0
2020-03-31 12:15:00,14.4,14.55,14.31,14.43,1424902.0,14.4,14.55,14.31,14.43,1424902.0
2020-03-31 12:20:00,14.43,14.47,13.75,14.08,2237376.0,14.43,14.47,13.75,14.08,2237376.0
2020-03-31 12:25:00,14.07,14.08,13.8,13.99,1160427.0,14.07,14.08,13.8,13.99,1160427.0
2020-03-31 12:30:00,13.99,14.06,13.91,13.98,849880.0,13.99,14.06,13.91,13.98,849880.0
2020-03-31 12:35:00,13.99,14.03,13.71,13.78,973780.0,13.99,14.03,13.71,13.78,973780.0
2020-03-31 12:40:00,13.78,13.9,13.73,13.87,875459.0,13.78,13.9,13.73,13.87,875459.0
2020-03-31 12:45:00,13.88,14.05,13.81,14.01,578593.0,13.88,14.05,13.81,14.01,578593.0
2020-03-31 12:50:00,14.0,14.01,13.58,13.63,1007223.0,14.0,14.01,13.58,13.63,1007223.0
2020-03-31 12:55:00,13.63,13.76,13.24,13.27,1945162.0,13.63,13.76,13.24,13.27,1945162.0
2020-03-31 13:00:00,13.26,13.47,13.26,13.43,1027309.0,13.26,13.47,13.26,13.43,1027309.0
2020-03-31 13:05:00,13.42,13.55,13.22,13.32,849088.0,13.42,13.55,13.22,13.32,849088.0
2020-03-31 13:10:00,13.32,13.45,13.29,13.38,576947.0,13.32,13.45,13.29,13.38,576947.0
2020-03-31 13:15:00,13.38,13.58,13.37,13.55,555278.0,13.38,13.58,13.37,13.55,555278.0
2020-03-31 13:20:00,13.54,13.67,13.45,13.49,601401.0,13.54,13.67,13.45,13.49,601401.0
2020-03-31 13:25:00,13.49,13.6,13.39,13.49,406332.0,13.49,13.6,13.39,13.49,406332.0
2020-03-31 13:30:00,13.49,13.65,13.45,13.57,391339.0,13.49,13.65,13.45,13.57,391339.0
2020-03-31 13:35:00,13.57,13.84,13.55,13.79,693381.0,13.57,13.84,13.55,13.79,693381.0
2020-03-31 13:40:00,13.79,13.86,13.65,13.65,594607.0,13.79,13.86,13.65,13.65,594607.0
2020-03-31 13:45:00,13.66,13.75,13.46,13.48,460996.0,13.66,13.75,13.46,13.48,460996.0
2020-03-31 13:50:00,13.47,13.48,13.3,13.38,1200066.0,13.47,13.48,13.3,13.38,1200066.0
2020-03-31 13:55:00,13.38,13.4,13.12,13.31,1196793.0,13.38,13.4,13.12,13.31,1196793.0
2020-03-31 14:00:00,13.32,13.47,13.26,13.47,394597.0,13.32,13.47,13.26,13.47,394597.0
2020-03-31 14:05:00,13.46,13.47,13.25,13.35,365933.0,13.46,13.47,13.25,13.35,365933.0
2020-03-31 14:10:00,13.36,13.57,13.35,13.37,575892.0,13.36,13.57,13.35,13.37,575892.0
2020-03-31 14:15:00,13.38,13.54,13.37,13.51,312625.0,13.38,13.54,13.37,13.51,312625.0
2020-03-31 14:20:00,13.51,13.65,13.44,13.59,379102.0,13.51,13.65,13.44,13.59,379102.0
2020-03-31 14:25:00,13.58,13.72,13.52,13.72,512020.0,13.58,13.72,13.52,13.72,512020.0
2020-03-31 14:30:00,13.71,13.72,13.56,13.65,452411.0,13.71,13.72,13.56,13.65,452411.0
2020-03-31 14:35:00,13.65,13.67,13.48,13.63,519492.0,13.65,13.67,13.48,13.63,519492.0
2020-03-31 14:40:00,13.64,13.78,13.63,13.72,533685.0,13.64,13.78,13.63,13.72,533685.0
2020-03-31 14:45:00,13.73,13.74,13.57,13.67,409828.0,13.73,13.74,13.57,13.67,409828.0
2020-03-31 14:50:00,13.67,13.72,13.6,13.63,362295.0,13.67,13.72,13.6,13.63,362295.0
2020-03-31 14:55:00,13.62,13.65,13.53,13.6,407151.0,13.62,13.65,13.53,13.6,407151.0
2020-03-31 15:00:00,13.59,13.6,13.35,13.42,646825.0,13.59,13.6,13.35,13.42,646825.0
2020-03-31 15:05:00,13.41,13.42,13.26,13.39,737134.0,13.41,13.42,13.26,13.39,737134.0
2020-03-31 15:10:00,13.38,13.39,13.16,13.27,729178.0,13.38,13.39,13.16,13.27,729178.0
2020-03-31 15:15:00,13.28,13.28,13.04,13.07,835132.0,13.28,13.28,13.04,13.07,835132.0
2020-03-31 15:20:00,13.07,13.24,13.06,13.12,725903.0,13.07,13.24,13.06,13.12,725903.0
2020-03-31 15:25:00,13.13,13.21,12.98,13.02,1052450.0,13.13,13.21,12.98,13.02,1052450.0
2020-03-31 15:30:00,13.02,13.07,12.66,12.95,2099912.0,13.02,13.07,12.66,12.95,2099912.0
2020-03-31 15:35:00,12.96,13.05,12.82,13.01,1098773.0,12.96,13.05,12.82,13.01,1098773.0
2020-03-31 15:40:00,13.01,13.02,12.83,12.88,1070127.0,13.01,13.02,12.83,12.88,1070127.0
2020-03-31 15:45:00,12.89,12.97,12.87,12.87,857716.0,12.89,12.97,12.87,12.87,857716.0
2020-03-31 15:50:00,12.88,13.34,12.87,13.31,2343301.0,12.88,13.34,12.87,13.31,2343301.0
2020-03-31 15:55:00,13.31,13.31,13.08,13.16,2235037.0,13.31,13.31,13.08,13.16,2235037.0
2020-04-01 09:30:00,12.6,12.61,12.01,12.07,3860368.0,12.6,12.61,12.01,12.07,3860368.0
2020-04-01 09:35:00,12.08,12.24,11.68,11.93,3992030.0,12.08,12.24,11.68,11.93,3992030.0
2020-04-01 09:40:00,11.93,12.34,11.93,12.26,2241105.0,11.93,12.34,11.93,12.26,2241105.0
2020-04-01 09:45:00,12.26,12.26,11.76,11.82,2629096.0,12.26,12.26,11.76,11.82,2629096.0
2020-04-01 09:50:00,11.82,11.87,11.65,11.75,1787750.0,11.82,11.87,11.65,11.75,1787750.0
2020-04-01 09:55:00,11.75,11.77,11.3,11.32,2847919.0,11.75,11.77,11.3,11.32,2847919.0
2020-04-01 10:00:00,11.33,11.5,11.21,11.38,2506290.0,11.33,11.5,11.21,11.38,2506290.0
2020-04-01 10:05:00,11.4,11.55,11.34,11.43,1586973.0,11.4,11.55,11.34,11.43,1586973.0
2020-04-01 10:10:00,11.42,11.82,11.4,11.76,1492291.0,11.42,11.82,11.4,11.76,1492291.0
2020-04-01 10:15:00,11.77,11.81,11.52,11.65,1376976.0,11.77,11.81,11.52,11.65,1376976.0
2020-04-01 10:20:00,11.63,11.65,11.46,11.47,1136575.0,11.63,11.65,11.46,11.47,1136575.0
2020-04-01 10:25:00,11.47,11.68,11.45,11.68,1109119.0,11.47,11.68,11.45,11.68,1109119.0
2020-04-01 10:30:00,11.68,11.69,11.51,11.55,917423.0,11.68,11.69,11.51,11.55,917423.0
2020-04-01 10:35:00,11.54,11.56,11.42,11.43,937208.0,11.54,11.56,11.42,11.43,937208.0
2020-04-01 10:40:00,11.44,11.45,11.32,11.41,913642.0,11.44,11.45,11.32,11.41,913642.0
2020-04-01 10:45:00,11.41,11.57,11.36,11.54,1123295.0,11.41,11.57,11.36,11.54,1123295.0
2020-04-01 10:50:00,11.54,11.55,11.4,11.42,586540.0,11.54,11.55,11.4,11.42,586540.0
2020-04-01 10:55:00,11.42,11.43,11.27,11.3,1204714.0,11.42,11.43,11.27,11.3,1204714.0
2020-04-01 11:00:00,11.29,11.43,11.29,11.42,913123.0,11.29,11.43,11.29,11.42,913123.0
2020-04-01 11:05:00,11.41,11.43,11.31,11.41,883233.0,11.41,11.43,11.31,11.41,883233.0
2020-04-01 11:10:00,11.41,11.41,11.18,11.18,1238114.0,11.41,11.41,11.18,11.18,1238114.0
2020-04-01 11:15:00,11.18,11.21,11.03,11.07,2105587.0,11.18,11.21,11.03,11.07,2105587.0
2020-04-01 11:20:00,11.05,11.14,10.88,10.88,3307587.0,11.05,11.14,10.88,10.88,3307587.0
2020-04-01 11:25:00,10.88,10.95,10.65,10.7,3647780.0,10.88,10.95,10.65,10.7,3647780.0
2020-04-01 11:30:00,10.7,10.88,10.7,10.78,2081947.0,10.7,10.88,10.7,10.78,2081947.0
2020-04-01 11:35:00,10.78,10.99,10.76,10.81,1742611.0,10.78,10.99,10.76,10.81,1742611.0
2020-04-01 11:40:00,10.81,10.93,10.8,10.88,950142.0,10.81,10.93,10.8,10.88,950142.0
2020-04-01 11:45:00,10.88,10.96,10.86,10.86,943152.0,10.88,10.96,10.86,10.86,943152.0
2020-04-01 11:50:00,10.87,11.07,10.85,11.03,1181701.0,10.87,11.07,10.85,11.03,1181701.0
2020-04-01 11:55:00,11.02,11.15,11.02,11.1,1237362.0,11.02,11.15,11.02,11.1,1237362.0
2020-04-01 12:00:00,11.1,11.11,10.8,10.86,1335457.0,11.1,11.11,10.8,10.86,1335457.0
2020-04-01 12:05:00,10.86,10.93,10.75,10.79,1030806.0,10.86,10.93,10.75,10.79,1030806.0
2020-04-01 12:10:00,10.8,10.92,10.79,10.92,677271.0,10.8,10.92,10.79,10.92,677271.0
2020-04-01 12:15:00,10.92,10.98,10.86,10.87,551552.0,10.92,10.98,10.86,10.87,551552.0
2020-04-01 12:20:00,10.87,10.9,10.84,10.88,662624.0,10.87,10.9,10.84,10.88,662624.0
2020-04-01 12:25:00,10.89,10.9,10.77,10.78,570182.0,10.89,10.9,10.77,10.78,570182.0
2020-04-01 12:30:00,10.78,10.85,10.76,10.82,671735.0,10.78,10.85,10.76,10.82,671735.0
2020-04-01 12:35:00,10.82,10.9,10.81,10.87,588868.0,10.82,10.9,10.81,10.87,588868.0
2020-04-01 12:40:00,10.87,10.97,10.86,10.9,934863.0,10.87,10.97,10.86,10.9,934863.0
2020-04-01 12:45:00,10.9,10.91,10.68,10.68,1024486.0,10.9,10.91,10.68,10.68,1024486.0
2020-04-01 12:50:00,10.68,10.82,10.66,10.8,1036485.0,10.68,10.82,10.66,10.8,1036485.0
2020-04-01 12:55:00,10.79,10.82,10.71,10.76,525963.0,10.79,10.82,10.71,10.76,525963.0
2020-04-01 13:00:00,10.75,10.76,10.66,10.71,633017.0,10.75,10.76,10.66,10.71,633017.0
2020-04-01 13:05:00,10.71,10.78,10.68,10.74,685940.0,10.71,10.78,10.68,10.74,685940.0
2020-04-01 13:10:00,10.74,10.75,10.67,10.69,566114.0,10.74,10.75,10.67,10.69,566114.0
2020-04-01 13:15:00,10.69,10.72,10.67,10.67,588897.0,10.69,10.72,10.67,10.67,588897.0
2020-04-01 13:20:00,10.68,10.76,10.6,10.72,1208823.0,10.68,10.76,10.6,10.72,1208823.0
2020-04-01 13:25:00,10.72,10.75,10.67,10.72,471632.0,10.72,10.75,10.67,10.72,471632.0
2020-04-01 13:30:00,10.73,10.73,10.6,10.62,675502.0,10.73,10.73,10.6,10.62,675502.0
2020-04-01 13:35:00,10.62,10.63,10.51,10.58,1183918.0,10.62,10.63,10.51,10.58,1183918.0
2020-04-01 13:40:00,10.57,10.75,10.56,10.68,1049276.0,10.57,10.75,10.56,10.68,1049276.0
2020-04-01 13:45:00,10.68,10.83,10.67,10.78,1030114.0,10.68,10.83,10.67,10.78,1030114.0
2020-04-01 13:50:00,10.78,10.84,10.75,10.75,941242.0,10.78,10.84,10.75,10.75,941242.0
2020-04-01 13:55:00,10.75,10.78,10.67,10.68,660484.0,10.75,10.78,10.67,10.68,660484.0
2020-04-01 14:00:00,10.68,10.7,10.56,10.57,971336.0,10.68,10.7,10.56,10.57,971336.0
2020-04-01 14:05:00,10.56,10.64,10.52,10.53,820275.0,10.56,10.64,10.52,10.53,820275.0
2020-04-01 14:10:00,10.53,10.54,10.51,10.52,676791.0,10.53,10.54,10.51,10.52,676791.0
2020-04-01 14:15:00,10.51,10.52,10.27,10.38,2930620.0,10.51,10.52,10.27,10.38,2930620.0
2020-04-01 14:20:00,10.39,10.4,10.21,10.21,1186334.0,10.39,10.4,10.21,10.21,1186334.0
2020-04-01 14:25:00,10.21,10.38,10.17,10.3,1793459.0,10.21,10.38,10.17,10.3,1793459.0
2020-04-01 14:30:00,10.3,10.31,10.12,10.17,1618643.0,10.3,10.31,10.12,10.17,1618643.0
2020-04-01 14:35:00,10.17,10.23,10.03,10.04,2130922.0,10.17,10.23,10.03,10.04,2130922.0
2020-04-01 14:40:00,10.04,10.1,10.01,10.02,1876856.0,10.04,10.1,10.01,10.02,1876856.0
2020-04-01 14:45:00,10.01,10.02,9.99,10.0,3315140.0,10.01,10.02,9.99,10.0,3315140.0
2020-04-01 14:50:00,10.0,10.16,9.97,10.05,5305983.0,10.0,10.16,9.97,10.05,5305983.0
2020-04-01 14:55:00,10.05,10.13,9.88,9.88,2971609.0,10.05,10.13,9.88,9.88,2971609.0
2020-04-01 15:00:00,9.88,9.98,9.82,9.85,3187947.0,9.88,9.98,9.82,9.85,3187947.0
2020-04-01 15:05:00,9.85,9.86,9.53,9.65,4038118.0,9.85,9.86,9.53,9.65,4038118.0
2020-04-01 15:10:00,9.65,9.78,9.5,9.63,3524943.0,9.65,9.78,9.5,9.63,3524943.0
2020-04-01 15:15:00,9.62,9.67,9.52,9.53,2120231.0,9.62,9.67,9.52,9.53,2120231.0
2020-04-01 15:20:00,9.52,9.6,9.27,9.31,5327106.0,9.52,9.6,9.27,9.31,5327106.0
2020-04-01 15:25:00,9.31,9.43,9.15,9.26,3484925.0,9.31,9.43,9.15,9.26,3484925.0
2020-04-01 15:30:00,9.26,9.5,9.23,9.33,3276747.0,9.26,9.5,9.23,9.33,3276747.0
2020-04-01 15:35:00,9.33,9.33,9.14,9.14,3002430.0,9.33,9.33,9.14,9.14,3002430.0
2020-04-01 15:40:00,9.15,9.18,9.03,9.05,5265477.0,9.15,9.18,9.03,9.05,5265477.0
2020-04-01 15:45:00,9.04,9.07,8.86,8.86,8843282.0,9.04,9.07,8.86,8.86,8843282.0
2020-04-01 15:50:00,8.87,8.94,8.61,8.83,11204910.0,8.87,8.94,8.61,8.83,11204910.0
2020-04-01 15:55:00,8.83,8.85,8.61,8.8,12239076.0,8.83,8.85,8.61,8.8,12239076.0
2020-04-02 09:30:00,8.01,8.33,8.0,8.33,12409198.0,8.01,8.33,8.0,8.33,12409198.0
2020-04-02 09:35:00,8.33,8.48,8.16,8.18,8304111.0,8.33,8.48,8.16,8.18,8304111.0
2020-04-02 09:40:00,8.18,8.46,8.13,8.23,5421132.0,8.18,8.46,8.13,8.23,5421132.0
2020-04-02 09:45:00,8.24,8.26,8.0,8.09,5162296.0,8.24,8.26,8.0,8.09,5162296.0
2020-04-02 09:50:00,8.08,8.25,8.07,8.15,3339763.0,8.08,8.25,8.07,8.15,3339763.0
2020-04-02 09:55:00,8.16,8.34,8.15,8.3,4440647.0,8.16,8.34,8.15,8.3,4440647.0
2020-04-02 10:00:00,8.29,8.43,8.21,8.31,4258139.0,8.29,8.43,8.21,8.31,4258139.0
2020-04-02 10:05:00,8.31,8.39,8.25,8.36,3187228.0,8.31,8.39,8.25,8.36,3187228.0
2020-04-02 10:10:00,8.36,8.53,8.34,8.41,4696645.0,8.36,8.53,8.34,8.41,4696645.0
2020-04-02 10:15:00,8.41,8.41,8.2,8.37,4240673.0,8.41,8.41,8.2,8.37,4240673.0
2020-04-02 10:20:00,8.37,8.38,8.3,8.31,1987712.0,8.37,8.38,8.3,8.31,1987712.0
2020-04-02 10:25:00,8.3,8.32,8.2,8.28,2791452.0,8.3,8.32,8.2,8.28,2791452.0
2020-04-02 10:30:00,8.28,8.38,8.22,8.34,2301188.0,8.28,8.38,8.22,8.34,2301188.0
2020-04-02 10:35:00,8.34,8.44,8.33,8.39,2734073.0,8.34,8.44,8.33,8.39,2734073.0
2020-04-02 10:40:00,8.4,8.4,8.31,8.37,1727712.0,8.4,8.4,8.31,8.37,1727712.0
2020-04-02 10:45:00,8.37,8.38,8.24,8.28,1956470.0,8.37,8.38,8.24,8.28,1956470.0
2020-04-02 10:50:00,8.28,8.3,8.06,8.13,3277127.0,8.28,8.3,8.06,8.13,3277127.0
2020-04-02 10:55:00,8.13,8.2,8.09,8.17,1981753.0,8.13,8.2,8.09,8.17,1981753.0
2020-04-02 11:00:00,8.17,8.25,8.13,8.25,1589796.0,8.17,8.25,8.13,8.25,1589796.0
2020-04-02 11:05:00,8.24,8.27,8.11,8.17,1850341.0,8.24,8.27,8.11,8.17,1850341.0
2020-04-02 11:10:00,8.18,8.19,8.14,8.17,1221355.0,8.18,8.19,8.14,8.17,1221355.0
2020-04-02 11:15:00,8.17,8.23,8.15,8.16,3443649.0,8.17,8.23,8.15,8.16,3443649.0
2020-04-02 11:20:00,8.16,8.16,8.06,8.1,2816767.0,8.16,8.16,8.06,8.1,2816767.0
2020-04-02 11:25:00,8.1,8.1,8.01,8.06,4699165.0,8.1,8.1,8.01,8.06,4699165.0
2020-04-02 11:30:00,8.06,8.16,8.04,8.12,4257450.0,8.06,8.16,8.04,8.12,4257450.0
2020-04-02 11:35:00,8.11,8.18,8.09,8.13,3674700.0,8.11,8.18,8.09,8.13,3674700.0
2020-04-02 11:40:00,8.14,8.16,8.12,8.14,1720289.0,8.14,8.16,8.12,8.14,1720289.0
2020-04-02 11:45:00,8.14,8.29,8.14,8.23,1710715.0,8.14,8.29,8.14,8.23,1710715.0
2020-04-02 11:50:00,8.24,8.24,8.16,8.17,594698.0,8.24,8.24,8.16,8.17,594698.0
2020-04-02 11:55:00,8.17,8.2,8.15,8.16,1272405.0,8.17,8.2,8.15,8.16,1272405.0
2020-04-02 12:00:00,8.16,8.16,8.1,8.15,1561718.0,8.16,8.16,8.1,8.15,1561718.0
2020-04-02 12:05:00,8.15,8.29,8.15,8.22,1645597.0,8.15,8.29,8.15,8.22,1645597.0
2020-04-02 12:10:00,8.22,8.35,8.22,8.33,1911711.0,8.22,8.35,8.22,8.33,1911711.0
2020-04-02 12:15:00,8.34,8.4,8.28,8.28,1679873.0,8.34,8.4,8.28,8.28,1679873.0
2020-04-02 12:20:00,8.28,8.31,8.22,8.25,1249481.0,8.28,8.31,8.22,8.25,1249481.0
2020-04-02 12:25:00,8.26,8.26,8.23,8.25,798081.0,8.26,8.26,8.23,8.25,798081.0
2020-04-02 12:30:00,8.25,8.29,8.21,8.21,1250832.0,8.25,8.29,8.21,8.21,1250832.0
2020-04-02 12:35:00,8.21,8.24,8.11,8.17,1483364.0,8.21,8.24,8.11,8.17,1483364.0
2020-04-02 12:40:00,8.18,8.24,8.16,8.22,1076224.0,8.18,8.24,8.16,8.22,1076224.0
2020-04-02 12:45:00,8.21,8.29,8.21,8.28,801673.0,8.21,8.29,8.21,8.28,801673.0
2020-04-02 12:50:00,8.28,8.3,8.23,8.26,1215406.0,8.28,8.3,8.23,8.26,1215406.0
2020-04-02 12:55:00,8.27,8.28,8.24,8.26,599440.0,8.27,8.28,8.24,8.26,599440.0
2020-04-02 13:00:00,8.26,8.26,8.21,8.24,610912.0,8.26,8.26,8.21,8.24,610912.0
2020-04-02 13:05:00,8.24,8.29,8.22,8.28,908100.0,8.24,8.29,8.22,8.28,908100.0
2020-04-02 13:10:00,8.29,8.29,8.16,8.18,977916.0,8.29,8.29,8.16,8.18,977916.0
2020-04-02 13:15:00,8.19,8.2,8.11,8.13,821582.0,8.19,8.2,8.11,8.13,821582.0
2020-04-02 13:20:00,8.13,8.18,8.1,8.16,1223704.0,8.13,8.18,8.1,8.16,1223704.0
2020-04-02 13:25:00,8.16,8.17,8.1,8.11,596093.0,8.16,8.17,8.1,8.11,596093.0
2020-04-02 13:30:00,8.1,8.15,8.09,8.12,1387374.0,8.1,8.15,8.09,8.12,1387374.0
2020-04-02 13:35:00,8.13,8.19,8.13,8.15,550144.0,8.13,8.19,8.13,8.15,550144.0
2020-04-02 13:40:00,8.14,8.15,8.1,8.11,501209.0,8.14,8.15,8.1,8.11,501209.0
2020-04-02 13:45:00,8.1,8.13,8.07,8.1,1826375.0,8.1,8.13,8.07,8.1,1826375.0
2020-04-02 13:50:00,8.1,8.16,8.08,8.13,837028.0,8.1,8.16,8.08,8.13,837028.0
2020-04-02 13:55:00,8.13,8.13,8.06,8.08,871146.0,8.13,8.13,8.06,8.08,871146.0
2020-04-02 14:00:00,8.08,8.09,8.05,8.05,860094.0,8.08,8.09,8.05,8.05,860094.0
2020-04-02 14:05:00,8.06,8.06,8.01,8.01,1939573.0,8.06,8.06,8.01,8.01,1939573.0
2020-04-02 14:10:00,8.01,8.03,8.0,8.03,2761997.0,8.01,8.03,8.0,8.03,2761997.0
2020-04-02 14:15:00,8.03,8.03,8.0,8.01,1328185.0,8.03,8.03,8.0,8.01,1328185.0
2020-04-02 14:20:00,8.01,8.02,8.0,8.02,1444415.0,8.01,8.02,8.0,8.02,1444415.0
2020-04-02 14:25:00,8.02,8.03,8.0,8.01,2180383.0,8.02,8.03,8.0,8.01,2180383.0
2020-04-02 14:30:00,8.01,8.01,7.8,7.88,6546388.0,8.01,8.01,7.8,7.88,6546388.0
2020-04-02 14:35:00,7.87,8.06,7.87,7.98,3366899.0,7.87,8.06,7.87,7.98,3366899.0
2020-04-02 14:40:00,7.98,8.0,7.91,7.96,1309147.0,7.98,8.0,7.91,7.96,1309147.0
2020-04-02 14:45:00,7.97,8.02,7.94,8.0,1090853.0,7.97,8.02,7.94,8.0,1090853.0
2020-04-02 14:50:00,8.0,8.08,7.99,8.03,1332950.0,8.0,8.08,7.99,8.03,1332950.0
2020-04-02 14:55:00,8.04,8.06,8.0,8.04,960192.0,8.04,8.06,8.0,8.04,960192.0
2020-04-02 15:00:00,8.05,8.13,8.02,8.04,1240731.0,8.05,8.13,8.02,8.04,1240731.0
2020-04-02 15:05:00,8.04,8.07,8.0,8.05,1840941.0,8.04,8.07,8.0,8.05,1840941.0
2020-04-02 15:10:00,8.04,8.05,8.0,8.02,878524.0,8.04,8.05,8.0,8.02,878524.0
2020-04-02 15:15:00,8.02,8.05,7.95,8.04,1660625.0,8.02,8.05,7.95,8.04,1660625.0
2020-04-02 15:20:00,8.03,8.04,7.96,7.97,558865.0,8.03,8.04,7.96,7.97,558865.0
2020-04-02 15:25:00,7.97,7.97,7.88,7.95,1801564.0,7.97,7.97,7.88,7.95,1801564.0
2020-04-02 15:30:00,7.95,7.99,7.9,7.92,1158230.0,7.95,7.99,7.9,7.92,1158230.0
2020-04-02 15:35:00,7.92,7.93,7.86,7.9,1823390.0,7.92,7.93,7.86,7.9,1823390.0
2020-04-02 15:40:00,7.9,8.0,7.81,7.99,2777244.0,7.9,8.0,7.81,7.99,2777244.0
2020-04-02 15:45:00,8.0,8.04,7.96,7.97,2381660.0,8.0,8.04,7.96,7.97,2381660.0
2020-04-02 15:50:00,7.97,8.04,7.96,8.02,2951855.0,7.97,8.04,7.96,8.02,2951855.0
2020-04-02 15:55:00,8.02,8.02,7.94,7.97,3826213.0,8.02,8.02,7.94,7.97,3826213.0
2020-04-03 09:30:00,8.29,8.61,8.22,8.47,5582783.0,8.29,8.61,8.22,8.47,5582783.0
2020-04-03 09:35:00,8.47,8.58,8.3,8.47,2266272.0,8.47,8.58,8.3,8.47,2266272.0
2020-04-03 09:40:00,8.46,8.6,8.46,8.49,3300098.0,8.46,8.6,8.46,8.49,3300098.0
2020-04-03 09:45:00,8.48,8.52,8.42,8.48,1262522.0,8.48,8.52,8.42,8.48,1262522.0
2020-04-03 09:50:00,8.49,8.74,8.47,8.67,2884579.0,8.49,8.74,8.47,8.67,2884579.0
2020-04-03 09:55:00,8.67,8.72,8.61,8.62,1553297.0,8.67,8.72,8.61,8.62,1553297.0
2020-04-03 10:00:00,8.62,8.7,8.42,8.45,2594498.0,8.62,8.7,8.42,8.45,2594498.0
2020-04-03 10:05:00,8.45,8.57,8.42,8.52,1147536.0,8.45,8.57,8.42,8.52,1147536.0
2020-04-03 10:10:00,8.51,8.53,8.31,8.33,1754122.0,8.51,8.53,8.31,8.33,1754122.0
2020-04-03 10:15:00,8.32,8.37,8.25,8.27,1560191.0,8.32,8.37,8.25,8.27,1560191.0
2020-04-03 10:20:00,8.27,8.32,8.2,8.31,1464924.0,8.27,8.32,8.2,8.31,1464924.0
2020-04-03 10:25:00,8.32,8.32,8.29,8.32,662884.0,8.32,8.32,8.29,8.32,662884.0
2020-04-03 10:30:00,8.31,8.32,8.06,8.1,2214121.0,8.31,8.32,8.06,8.1,2214121.0
2020-04-03 10:35:00,8.1,8.19,8.07,8.09,1474461.0,8.1,8.19,8.07,8.09,1474461.0
2020-04-03 10:40:00,8.09,8.17,8.07,8.17,931329.0,8.09,8.17,8.07,8.17,931329.0
2020-04-03 10:45:00,8.16,8.26,8.15,8.22,1064483.0,8.16,8.26,8.15,8.22,1064483.0
2020-04-03 10:50:00,8.22,8.26,8.17,8.18,817809.0,8.22,8.26,8.17,8.18,817809.0
2020-04-03 10:55:00,8.17,8.24,8.16,8.21,808425.0,8.17,8.24,8.16,8.21,808425.0
2020-04-03 11:00:00,8.2,8.24,8.17,8.19,883805.0,8.2,8.24,8.17,8.19,883805.0
2020-04-03 11:05:00,8.19,8.26,8.16,8.25,819956.0,8.19,8.26,8.16,8.25,819956.0
2020-04-03 11:10:00,8.25,8.33,8.17,8.21,1379171.0,8.25,8.33,8.17,8.21,1379171.0
2020-04-03 11:15:00,8.21,8.21,8.18,8.19,665414.0,8.21,8.21,8.18,8.19,665414.0
2020-04-03 11:20:00,8.19,8.22,8.17,8.19,692541.0,8.19,8.22,8.17,8.19,692541.0
2020-04-03 11:25:00,8.19,8.23,8.19,8.22,900338.0,8.19,8.23,8.19,8.22,900338.0
2020-04-03 11:30:00,8.22,8.23,8.2,8.22,632590.0,8.22,8.23,8.2,8.22,632590.0
2020-04-03 11:35:00,8.22,8.22,8.12,8.18,1015681.0,8.22,8.22,8.12,8.18,1015681.0
2020-04-03 11:40:00,8.17,8.21,8.15,8.19,505035.0,8.17,8.21,8.15,8.19,505035.0
2020-04-03 11:45:00,8.19,8.19,8.07,8.11,1185178.0,8.19,8.19,8.07,8.11,1185178.0
2020-04-03 11:50:00,8.12,8.14,8.1,8.12,566070.0,8.12,8.14,8.1,8.12,566070.0
2020-04-03 11:55:00,8.12,8.15,8.11,8.13,545965.0,8.12,8.15,8.11,8.13,545965.0
2020-04-03 12:00:00,8.12,8.18,8.11,8.18,711740.0,8.12,8.18,8.11,8.18,711740.0
2020-04-03 12:05:00,8.18,8.21,8.17,8.21,687870.0,8.18,8.21,8.17,8.21,687870.0
2020-04-03 12:10:00,8.21,8.21,8.17,8.19,1232472.0,8.21,8.21,8.17,8.19,1232472.0
2020-04-03 12:15:00,8.2,8.2,8.16,8.18,362295.0,8.2,8.2,8.16,8.18,362295.0
2020-04-03 12:20:00,8.17,8.18,8.08,8.09,1432526.0,8.17,8.18,8.08,8.09,1432526.0
2020-04-03 12:25:00,8.09,8.09,8.05,8.08,1845687.0,8.09,8.09,8.05,8.08,1845687.0
2020-04-03 12:30:00,8.08,8.1,8.03,8.07,1440523.0,8.08,8.1,8.03,8.07,1440523.0
2020-04-03 12:35:00,8.06,8.14,8.05,8.14,1244610.0,8.06,8.14,8.05,8.14,1244610.0
2020-04-03 12:40:00,8.15,8.15,8.08,8.09,664146.0,8.15,8.15,8.08,8.09,664146.0
2020-04-03 12:45:00,8.09,8.09,8.02,8.04,861253.0,8.09,8.09,8.02,8.04,861253.0
2020-04-03 12:50:00,8.04,8.08,8.04,8.06,392393.0,8.04,8.08,8.04,8.06,392393.0
2020-04-03 12:55:00,8.06,8.07,8.04,8.06,501043.0,8.06,8.07,8.04,8.06,501043.0
2020-04-03 13:00:00,8.05,8.09,8.05,8.09,476314.0,8.05,8.09,8.05,8.09,476314.0
2020-04-03 13:05:00,8.08,8.11,8.08,8.11,1147650.0,8.08,8.11,8.08,8.11,1147650.0
2020-04-03 13:10:00,8.11,8.11,8.08,8.1,528445.0,8.11,8.11,8.08,8.1,528445.0
2020-04-03 13:15:00,8.1,8.2,8.09,8.18,1372086.0,8.1,8.2,8.09,8.18,1372086.0
2020-04-03 13:20:00,8.18,8.19,8.1,8.11,872587.0,8.18,8.19,8.1,8.11,872587.0
2020-04-03 13:25:00,8.11,8.15,8.09,8.14,621231.0,8.11,8.15,8.09,8.14,621231.0
2020-04-03 13:30:00,8.14,8.15,8.12,8.13,421238.0,8.14,8.15,8.12,8.13,421238.0
2020-04-03 13:35:00,8.13,8.15,8.12,8.14,441139.0,8.13,8.15,8.12,8.14,441139.0
2020-04-03 13:40:00,8.14,8.17,8.14,8.17,675850.0,8.14,8.17,8.14,8.17,675850.0
2020-04-03 13:45:00,8.17,8.17,8.13,8.16,454335.0,8.17,8.17,8.13,8.16,454335.0
2020-04-03 13:50:00,8.16,8.23,8.15,8.22,1005201.0,8.16,8.23,8.15,8.22,1005201.0
2020-04-03 13:55:00,8.21,8.22,8.13,8.14,548176.0,8.21,8.22,8.13,8.14,548176.0
2020-04-03 14:00:00,8.14,8.15,8.11,8.15,859091.0,8.14,8.15,8.11,8.15,859091.0
2020-04-03 14:05:00,8.14,8.18,8.14,8.18,707268.0,8.14,8.18,8.14,8.18,707268.0
2020-04-03 14:10:00,8.18,8.2,8.17,8.19,558966.0,8.18,8.2,8.17,8.19,558966.0
2020-04-03 14:15:00,8.18,8.19,8.18,8.19,486178.0,8.18,8.19,8.18,8.19,486178.0
2020-04-03 14:20:00,8.19,8.22,8.18,8.21,976161.0,8.19,8.22,8.18,8.21,976161.0
2020-04-03 14:25:00,8.21,8.27,8.19,8.26,1256931.0,8.21,8.27,8.19,8.26,1256931.0
2020-04-03 14:30:00,8.26,8.26,8.21,8.25,758627.0,8.26,8.26,8.21,8.25,758627.0
2020-04-03 14:35:00,8.25,8.26,8.21,8.24,860375.0,8.25,8.26,8.21,8.24,860375.0
2020-04-03 14:40:00,8.24,8.31,8.21,8.3,1307461.0,8.24,8.31,8.21,8.3,1307461.0
2020-04-03 14:45:00,8.31,8.36,8.26,8.3,1889961.0,8.31,8.36,8.26,8.3,1889961.0
2020-04-03 14:50:00,8.3,8.42,8.29,8.42,1018973.0,8.3,8.42,8.29,8.42,1018973.0
2020-04-03 14:55:00,8.41,8.56,8.41,8.55,2136322.0,8.41,8.56,8.41,8.55,2136322.0
2020-04-03 15:00:00,8.56,8.6,8.43,8.5,2029909.0,8.56,8.6,8.43,8.5,2029909.0
2020-04-03 15:05:00,8.5,8.5,8.42,8.46,1106260.0,8.5,8.5,8.42,8.46,1106260.0
2020-04-03 15:10:00,8.46,8.54,8.43,8.49,1259820.0,8.46,8.54,8.43,8.49,1259820.0
2020-04-03 15:15:00,8.48,8.6,8.46,8.58,1857448.0,8.48,8.6,8.46,8.58,1857448.0
2020-04-03 15:20:00,8.58,8.6,8.44,8.49,1481341.0,8.58,8.6,8.44,8.49,1481341.0
2020-04-03 15:25:00,8.48,8.58,8.47,8.58,1028442.0,8.48,8.58,8.47,8.58,1028442.0
2020-04-03 15:30:00,8.58,8.6,8.52,8.58,1799349.0,8.58,8.6,8.52,8.58,1799349.0
2020-04-03 15:35:00,8.59,8.63,8.54,8.61,2724952.0,8.59,8.63,8.54,8.61,2724952.0
2020-04-03 15:40:00,8.61,8.64,8.51,8.52,2189518.0,8.61,8.64,8.51,8.52,2189518.0
2020-04-03 15:45:00,8.51,8.57,8.47,8.52,2070948.0,8.51,8.57,8.47,8.52,2070948.0
2020-04-03 15:50:00,8.52,8.55,8.51,8.53,2315047.0,8.52,8.55,8.51,8.53,2315047.0
2020-04-03 15:55:00,8.53,8.54,8.47,8.49,4877923.0,8.53,8.54,8.47,8.49,4877923.0
2020-04-06 09:30:00,9.28,9.5,9.14,9.25,7524262.0,9.28,9.5,9.14,9.25,7524262.0
2020-04-06 09:35:00,9.24,9.39,9.16,9.21,3744658.0,9.24,9.39,9.16,9.21,3744658.0
2020-04-06 09:40:00,9.21,9.3,9.17,9.28,3123911.0,9.21,9.3,9.17,9.28,3123911.0
2020-04-06 09:45:00,9.28,9.3,9.14,9.17,1909798.0,9.28,9.3,9.14,9.17,1909798.0
2020-04-06 09:50:00,9.18,9.55,9.17,9.38,4089849.0,9.18,9.55,9.17,9.38,4089849.0
2020-04-06 09:55:00,9.38,9.48,9.26,9.3,1822116.0,9.38,9.48,9.26,9.3,1822116.0
2020-04-06 10:00:00,9.3,9.49,9.29,9.43,2181372.0,9.3,9.49,9.29,9.43,2181372.0
2020-04-06 10:05:00,9.43,9.5,9.39,9.46,2244662.0,9.43,9.5,9.39,9.46,2244662.0
2020-04-06 10:10:00,9.46,9.74,9.45,9.73,3701389.0,9.46,9.74,9.45,9.73,3701389.0
2020-04-06 10:15:00,9.74,9.92,9.68,9.91,3902873.0,9.74,9.92,9.68,9.91,3902873.0
2020-04-06 10:20:00,9.92,10.04,9.83,9.85,4309740.0,9.92,10.04,9.83,9.85,4309740.0
2020-04-06 10:25:00,9.84,9.9,9.63,9.78,2644557.0,9.84,9.9,9.63,9.78,2644557.0
2020-04-06 10:30:00,9.78,9.79,9.58,9.62,2790266.0,9.78,9.79,9.58,9.62,2790266.0
2020-04-06 10:35:00,9.62,9.69,9.44,9.63,2881437.0,9.62,9.69,9.44,9.63,2881437.0
2020-04-06 10:40:00,9.63,9.77,9.59,9.75,2029244.0,9.63,9.77,9.59,9.75,2029244.0
2020-04-06 10:45:00,9.74,9.8,9.59,9.68,1868356.0,9.74,9.8,9.59,9.68,1868356.0
2020-04-06 10:50:00,9.68,9.79,9.67,9.78,1648864.0,9.68,9.79,9.67,9.78,1648864.0
2020-04-06 10:55:00,9.78,9.93,9.72,9.72,2747876.0,9.78,9.93,9.72,9.72,2747876.0
2020-04-06 11:00:00,9.72,9.82,9.63,9.78,1685659.0,9.72,9.82,9.63,9.78,1685659.0
2020-04-06 11:05:00,9.78,9.85,9.77,9.81,1459721.0,9.78,9.85,9.77,9.81,1459721.0
2020-04-06 11:10:00,9.81,9.97,9.81,9.96,1819562.0,9.81,9.97,9.81,9.96,1819562.0
2020-04-06 11:15:00,9.97,9.99,9.82,9.94,2120866.0,9.97,9.99,9.82,9.94,2120866.0
2020-04-06 11:20:00,9.94,10.0,9.85,9.99,1578235.0,9.94,10.0,9.85,9.99,1578235.0
2020-04-06 11:25:00,9.99,10.1,9.91,10.09,2879512.0,9.99,10.1,9.91,10.09,2879512.0
2020-04-06 11:30:00,10.09,10.1,9.96,9.98,1947122.0,10.09,10.1,9.96,9.98,1947122.0
2020-04-06 11:35:00,9.97,10.14,9.97,10.11,1588968.0,9.97,10.14,9.97,10.11,1588968.0
2020-04-06 11:40:00,10.11,10.4,10.06,10.4,4113905.0,10.11,10.4,10.06,10.4,4113905.0
2020-04-06 11:45:00,10.39,10.4,10.16,10.34,3718031.0,10.39,10.4,10.16,10.34,3718031.0
2020-04-06 11:50:00,10.34,10.55,10.31,10.53,4286780.0,10.34,10.55,10.31,10.53,4286780.0
2020-04-06 11:55:00,10.53,10.55,10.33,10.35,3089215.0,10.53,10.55,10.33,10.35,3089215.0
2020-04-06 12:00:00,10.35,10.38,10.23,10.32,2607767.0,10.35,10.38,10.23,10.32,2607767.0
2020-04-06 12:05:00,10.31,10.42,10.25,10.42,2377338.0,10.31,10.42,10.25,10.42,2377338.0
2020-04-06 12:10:00,10.42,10.55,10.41,10.54,2611038.0,10.42,10.55,10.41,10.54,2611038.0
2020-04-06 12:15:00,10.54,10.56,10.37,10.54,2544879.0,10.54,10.56,10.37,10.54,2544879.0
2020-04-06 12:20:00,10.54,10.88,10.53,10.84,4395139.0,10.54,10.88,10.53,10.84,4395139.0
2020-04-06 12:25:00,10.85,10.96,10.67,10.78,4187922.0,10.85,10.96,10.67,10.78,4187922.0
2020-04-06 12:30:00,10.79,10.83,10.56,10.67,2918395.0,10.79,10.83,10.56,10.67,2918395.0
2020-04-06 12:35:00,10.67,10.79,10.54,10.66,2815537.0,10.67,10.79,10.54,10.66,2815537.0
2020-04-06 12:40:00,10.66,10.69,10.48,10.62,2252055.0,10.66,10.69,10.48,10.62,2252055.0
2020-04-06 12:45:00,10.63,10.66,10.51,10.52,1431404.0,10.63,10.66,10.51,10.52,1431404.0
2020-04-06 12:50:00,10.52,10.52,10.22,10.37,3097777.0,10.52,10.52,10.22,10.37,3097777.0
2020-04-06 12:55:00,10.38,10.58,10.36,10.48,2159905.0,10.38,10.58,10.36,10.48,2159905.0
2020-04-06 13:00:00,10.49,10.54,10.37,10.42,1308559.0,10.49,10.54,10.37,10.42,1308559.0
2020-04-06 13:05:00,10.41,10.47,10.31,10.47,1446790.0,10.41,10.47,10.31,10.47,1446790.0
2020-04-06 13:10:00,10.46,10.64,10.46,10.54,1645177.0,10.46,10.64,10.46,10.54,1645177.0
2020-04-06 13:15:00,10.53,10.56,10.41,10.45,861200.0,10.53,10.56,10.41,10.45,861200.0
2020-04-06 13:20:00,10.46,10.53,10.42,10.51,893366.0,10.46,10.53,10.42,10.51,893366.0
2020-04-06 13:25:00,10.51,10.59,10.49,10.52,1005733.0,10.51,10.59,10.49,10.52,1005733.0
2020-04-06 13:30:00,10.53,10.61,10.47,10.55,1122234.0,10.53,10.61,10.47,10.55,1122234.0
2020-04-06 13:35:00,10.55,10.75,10.54,10.63,1939189.0,10.55,10.75,10.54,10.63,1939189.0
2020-04-06 13:40:00,10.63,10.7,10.6,10.64,1033716.0,10.63,10.7,10.6,10.64,1033716.0
2020-04-06 13:45:00,10.64,10.8,10.61,10.74,1524744.0,10.64,10.8,10.61,10.74,1524744.0
2020-04-06 13:50:00,10.74,10.79,10.63,10.76,1266617.0,10.74,10.79,10.63,10.76,1266617.0
2020-04-06 13:55:00,10.76,10.76,10.66,10.66,997064.0,10.76,10.76,10.66,10.66,997064.0
2020-04-06 14:00:00,10.66,10.67,10.51,10.65,1121783.0,10.66,10.67,10.51,10.65,1121783.0
2020-04-06 14:05:00,10.64,10.66,10.4,10.5,1535559.0,10.64,10.66,10.4,10.5,1535559.0
2020-04-06 14:10:00,10.51,10.54,10.45,10.47,845775.0,10.51,10.54,10.45,10.47,845775.0
2020-04-06 14:15:00,10.47,10.6,10.42,10.56,1233392.0,10.47,10.6,10.42,10.56,1233392.0
2020-04-06 14:20:00,10.55,10.65,10.46,10.52,1180341.0,10.55,10.65,10.46,10.52,1180341.0
2020-04-06 14:25:00,10.51,10.52,10.41,10.5,988596.0,10.51,10.52,10.41,10.5,988596.0
2020-04-06 14:30:00,10.5,10.51,10.42,10.46,1145894.0,10.5,10.51,10.42,10.46,1145894.0
2020-04-06 14:35:00,10.46,10.5,10.44,10.47,531891.0,10.46,10.5,10.44,10.47,531891.0
2020-04-06 14:40:00,10.47,10.48,10.43,10.44,610841.0,10.47,10.48,10.43,10.44,610841.0
2020-04-06 14:45:00,10.44,10.5,10.35,10.48,1650487.0,10.44,10.5,10.35,10.48,1650487.0
2020-04-06 14:50:00,10.49,10.5,10.41,10.43,858597.0,10.49,10.5,10.41,10.43,858597.0
2020-04-06 14:55:00,10.43,10.46,10.34,10.36,875035.0,10.43,10.46,10.34,10.36,875035.0
2020-04-06 15:00:00,10.35,10.36,10.1,10.12,2180497.0,10.35,10.36,10.1,10.12,2180497.0
2020-04-06 15:05:00,10.12,10.38,10.11,10.29,1555127.0,10.12,10.38,10.11,10.29,1555127.0
2020-04-06 15:10:00,10.3,10.3,10.15,10.21,968196.0,10.3,10.3,10.15,10.21,968196.0
2020-04-06 15:15:00,10.21,10.36,10.15,10.17,1051177.0,10.21,10.36,10.15,10.17,1051177.0
2020-04-06 15:20:00,10.18,10.34,10.16,10.33,928810.0,10.18,10.34,10.16,10.33,928810.0
2020-04-06 15:25:00,10.33,10.43,10.28,10.36,1359633.0,10.33,10.43,10.28,10.36,1359633.0
2020-04-06 15:30:00,10.36,10.39,10.26,10.36,1029463.0,10.36,10.39,10.26,10.36,1029463.0
2020-04-06 15:35:00,10.36,10.41,10.32,10.36,1193309.0,10.36,10.41,10.32,10.36,1193309.0
2020-04-06 15:40:00,10.37,10.37,10.23,10.26,1766520.0,10.37,10.37,10.23,10.26,1766520.0
2020-04-06 15:45:00,10.26,10.35,10.23,10.28,1727062.0,10.26,10.35,10.23,10.28,1727062.0
2020-04-06 15:50:00,10.28,10.33,10.23,10.28,2361023.0,10.28,10.33,10.23,10.28,2361023.0
2020-04-06 15:55:00,10.28,10.28,10.14,10.19,4298626.0,10.28,10.28,10.14,10.19,4298626.0
2020-04-07 09:30:00,12.35,12.85,12.25,12.44,11988883.0,12.35,12.85,12.25,12.44,11988883.0
2020-04-07 09:35:00,12.44,12.7,12.12,12.13,5762886.0,12.44,12.7,12.12,12.13,5762886.0
2020-04-07 09:40:00,12.13,12.44,12.1,12.22,4454915.0,12.13,12.44,12.1,12.22,4454915.0
2020-04-07 09:45:00,12.22,12.63,12.18,12.59,4815043.0,12.22,12.63,12.18,12.59,4815043.0
2020-04-07 09:50:00,12.59,12.92,12.52,12.87,4915859.0,12.59,12.92,12.52,12.87,4915859.0
2020-04-07 09:55:00,12.86,12.95,12.62,12.69,3842961.0,12.86,12.95,12.62,12.69,3842961.0
2020-04-07 10:00:00,12.7,12.75,12.45,12.49,3400015.0,12.7,12.75,12.45,12.49,3400015.0
2020-04-07 10:05:00,12.49,12.73,12.34,12.37,3574236.0,12.49,12.73,12.34,12.37,3574236.0
2020-04-07 10:10:00,12.36,12.53,12.17,12.24,4049709.0,12.36,12.53,12.17,12.24,4049709.0
2020-04-07 10:15:00,12.25,12.26,11.9,12.13,5245192.0,12.25,12.26,11.9,12.13,5245192.0
2020-04-07 10:20:00,12.13,12.29,11.79,11.96,3847725.0,12.13,12.29,11.79,11.96,3847725.0
2020-04-07 10:25:00,11.96,12.15,11.81,11.92,2987550.0,11.96,12.15,11.81,11.92,2987550.0
2020-04-07 10:30:00,11.91,12.27,11.89,12.13,2408573.0,11.91,12.27,11.89,12.13,2408573.0
2020-04-07 10:35:00,12.13,12.24,12.09,12.11,1640638.0,12.13,12.24,12.09,12.11,1640638.0
2020-04-07 10:40:00,12.11,12.12,11.96,12.01,1569950.0,12.11,12.12,11.96,12.01,1569950.0
2020-04-07 10:45:00,12.0,12.08,11.52,11.59,2725357.0,12.0,12.08,11.52,11.59,2725357.0
2020-04-07 10:50:00,11.59,11.79,11.4,11.4,3139952.0,11.59,11.79,11.4,11.4,3139952.0
2020-04-07 10:55:00,11.4,11.68,11.4,11.65,2149236.0,11.4,11.68,11.4,11.65,2149236.0
2020-04-07 11:00:00,11.65,11.77,11.51,11.74,1736219.0,11.65,11.77,11.51,11.74,1736219.0
2020-04-07 11:05:00,11.73,12.05,11.71,11.91,2679194.0,11.73,12.05,11.71,11.91,2679194.0
2020-04-07 11:10:00,11.9,12.04,11.85,11.96,1816599.0,11.9,12.04,11.85,11.96,1816599.0
2020-04-07 11:15:00,11.96,12.05,11.84,11.86,1946273.0,11.96,12.05,11.84,11.86,1946273.0
2020-04-07 11:20:00,11.85,11.94,11.73,11.91,1530889.0,11.85,11.94,11.73,11.91,1530889.0
2020-04-07 11:25:00,11.91,12.07,11.82,11.97,2040001.0,11.91,12.07,11.82,11.97,2040001.0
2020-04-07 11:30:00,11.97,12.14,11.94,12.04,1682175.0,11.97,12.14,11.94,12.04,1682175.0
2020-04-07 11:35:00,12.05,12.27,12.02,12.26,2154580.0,12.05,12.27,12.02,12.26,2154580.0
2020-04-07 11:40:00,12.26,12.32,12.15,12.16,2630851.0,12.26,12.32,12.15,12.16,2630851.0
2020-04-07 11:45:00,12.16,12.23,12.02,12.07,1441287.0,12.16,12.23,12.02,12.07,1441287.0
2020-04-07 11:50:00,12.07,12.2,12.05,12.18,1006133.0,12.07,12.2,12.05,12.18,1006133.0
2020-04-07 11:55:00,12.18,12.25,12.1,12.19,1147180.0,12.18,12.25,12.1,12.19,1147180.0
2020-04-07 12:00:00,12.18,12.3,12.17,12.27,1207746.0,12.18,12.3,12.17,12.27,1207746.0
2020-04-07 12:05:00,12.27,12.43,12.27,12.42,1701899.0,12.27,12.43,12.27,12.42,1701899.0
2020-04-07 12:10:00,12.42,12.43,12.3,12.32,1210835.0,12.42,12.43,12.3,12.32,1210835.0
2020-04-07 12:15:00,12.33,12.46,12.32,12.45,1398261.0,12.33,12.46,12.32,12.45,1398261.0
2020-04-07 12:20:00,12.45,12.46,12.28,12.29,1381806.0,12.45,12.46,12.28,12.29,1381806.0
2020-04-07 12:25:00,12.29,12.34,12.16,12.31,1728298.0,12.29,12.34,12.16,12.31,1728298.0
2020-04-07 12:30:00,12.32,12.37,12.17,12.2,1127375.0,12.32,12.37,12.17,12.2,1127375.0
2020-04-07 12:35:00,12.2,12.3,12.06,12.18,1486996.0,12.2,12.3,12.06,12.18,1486996.0
2020-04-07 12:40:00,12.18,12.28,12.13,12.25,762275.0,12.18,12.28,12.13,12.25,762275.0
2020-04-07 12:45:00,12.26,12.32,12.19,12.21,858868.0,12.26,12.32,12.19,12.21,858868.0
2020-04-07 12:50:00,12.21,12.23,12.14,12.18,699442.0,12.21,12.23,12.14,12.18,699442.0
2020-04-07 12:55:00,12.19,12.27,12.16,12.21,708401.0,12.19,12.27,12.16,12.21,708401.0
2020-04-07 13:00:00,12.22,12.3,12.2,12.25,1048816.0,12.22,12.3,12.2,12.25,1048816.0
2020-04-07 13:05:00,12.24,12.3,12.21,12.23,659130.0,12.24,12.3,12.21,12.23,659130.0
2020-04-07 13:10:00,12.23,12.25,12.08,12.15,1183939.0,12.23,12.25,12.08,12.15,1183939.0
2020-04-07 13:15:00,12.17,12.19,11.86,11.94,1503378.0,12.17,12.19,11.86,11.94,1503378.0
2020-04-07 13:20:00,11.94,12.04,11.85,11.99,1333404.0,11.94,12.04,11.85,11.99,1333404.0
2020-04-07 13:25:00,11.99,12.0,11.93,12.0,675783.0,11.99,12.0,11.93,12.0,675783.0
2020-04-07 13:30:00,12.0,12.07,11.95,11.99,901889.0,12.0,12.07,11.95,11.99,901889.0
2020-04-07 13:35:00,11.99,12.04,11.95,11.96,671293.0,11.99,12.04,11.95,11.96,671293.0
2020-04-07 13:40:00,11.97,11.97,11.76,11.8,1184883.0,11.97,11.97,11.76,11.8,1184883.0
2020-04-07 13:45:00,11.8,11.93,11.79,11.8,996353.0,11.8,11.93,11.79,11.8,996353.0
2020-04-07 13:50:00,11.8,11.81,11.67,11.78,1237969.0,11.8,11.81,11.67,11.78,1237969.0
2020-04-07 13:55:00,11.78,11.78,11.59,11.61,921548.0,11.78,11.78,11.59,11.61,921548.0
2020-04-07 14:00:00,11.6,11.64,11.42,11.43,2350303.0,11.6,11.64,11.42,11.43,2350303.0
2020-04-07 14:05:00,11.44,11.44,11.17,11.37,3426729.0,11.44,11.44,11.17,11.37,3426729.0
2020-04-07 14:10:00,11.37,11.59,11.3,11.34,1726939.0,11.37,11.59,11.3,11.34,1726939.0
2020-04-07 14:15:00,11.33,11.37,11.08,11.08,1878012.0,11.33,11.37,11.08,11.08,1878012.0
2020-04-07 14:20:00,11.09,11.45,11.08,11.36,1623768.0,11.09,11.45,11.08,11.36,1623768.0
2020-04-07 14:25:00,11.36,11.58,11.31,11.34,1415371.0,11.36,11.58,11.31,11.34,1415371.0
2020-04-07 14:30:00,11.33,11.48,11.31,11.36,1180042.0,11.33,11.48,11.31,11.36,1180042.0
2020-04-07 14:35:00,11.37,11.42,11.26,11.33,755800.0,11.37,11.42,11.26,11.33,755800.0
2020-04-07 14:40:00,11.33,11.35,11.23,11.31,1081569.0,11.33,11.35,11.23,11.31,1081569.0
2020-04-07 14:45:00,11.3,11.4,11.21,11.23,1100440.0,11.3,11.4,11.21,11.23,1100440.0
2020-04-07 14:50:00,11.22,11.23,11.05,11.1,1290985.0,11.22,11.23,11.05,11.1,1290985.0
2020-04-07 14:55:00,11.1,11.24,11.05,11.15,1218365.0,11.1,11.24,11.05,11.15,1218365.0
2020-04-07 15:00:00,11.16,11.48,11.12,11.35,2008080.0,11.16,11.48,11.12,11.35,2008080.0
2020-04-07 15:05:00,11.36,11.44,11.2,11.38,1197157.0,11.36,11.44,11.2,11.38,1197157.0
2020-04-07 15:10:00,11.38,11.45,11.3,11.33,899658.0,11.38,11.45,11.3,11.33,899658.0
2020-04-07 15:15:00,11.34,11.39,11.18,11.23,1096824.0,11.34,11.39,11.18,11.23,1096824.0
2020-04-07 15:20:00,11.23,11.28,11.1,11.11,951952.0,11.23,11.28,11.1,11.11,951952.0
2020-04-07 15:25:00,11.1,11.32,11.09,11.13,1238803.0,11.1,11.32,11.09,11.13,1238803.0
2020-04-07 15:30:00,11.14,11.3,11.12,11.28,1022504.0,11.14,11.3,11.12,11.28,1022504.0
2020-04-07 15:35:00,11.28,11.35,11.22,11.35,1024859.0,11.28,11.35,11.22,11.35,1024859.0
2020-04-07 15:40:00,11.35,11.45,11.31,11.39,1486743.0,11.35,11.45,11.31,11.39,1486743.0
2020-04-07 15:45:00,11.38,11.48,11.33,11.41,1201416.0,11.38,11.48,11.33,11.41,1201416.0
2020-04-07 15:50:00,11.41,11.44,11.26,11.32,1850362.0,11.41,11.44,11.26,11.32,1850362.0
2020-04-07 15:55:00,11.32,11.34,11.25,11.28,2604812.0,11.32,11.34,11.25,11.28,2604812.0
2020-04-08 09:30:00,11.86,12.19,11.72,11.87,5814232.0,11.86,12.19,11.72,11.87,5814232.0
2020-04-08 09:35:00,11.87,12.0,11.73,11.92,2885996.0,11.87,12.0,11.73,11.92,2885996.0
2020-04-08 09:40:00,11.91,12.1,11.77,11.92,3629628.0,11.91,12.1,11.77,11.92,3629628.0
2020-04-08 09:45:00,11.92,12.05,11.66,11.71,2553746.0,11.92,12.05,11.66,11.71,2553746.0
2020-04-08 09:50:00,11.71,11.95,11.7,11.82,1769464.0,11.71,11.95,11.7,11.82,1769464.0
2020-04-08 09:55:00,11.82,11.93,11.73,11.77,1628245.0,11.82,11.93,11.73,11.77,1628245.0
2020-04-08 10:00:00,11.77,11.84,11.61,11.62,2037047.0,11.77,11.84,11.61,11.62,2037047.0
2020-04-08 10:05:00,11.63,11.72,11.36,11.49,3103182.0,11.63,11.72,11.36,11.49,3103182.0
2020-04-08 10:10:00,11.48,11.64,11.48,11.61,1584082.0,11.48,11.64,11.48,11.61,1584082.0
2020-04-08 10:15:00,11.61,11.91,11.54,11.7,1668689.0,11.61,11.91,11.54,11.7,1668689.0
2020-04-08 10:20:00,11.7,11.72,11.55,11.57,1132939.0,11.7,11.72,11.55,11.57,1132939.0
2020-04-08 10:25:00,11.57,11.79,11.56,11.77,1175836.0,11.57,11.79,11.56,11.77,1175836.0
2020-04-08 10:30:00,11.78,11.9,11.71,11.88,1227065.0,11.78,11.9,11.71,11.88,1227065.0
2020-04-08 10:35:00,11.88,11.9,11.73,11.75,1017167.0,11.88,11.9,11.73,11.75,1017167.0
2020-04-08 10:40:00,11.75,11.83,11.62,11.68,1070994.0,11.75,11.83,11.62,11.68,1070994.0
2020-04-08 10:45:00,11.68,11.75,11.65,11.69,846388.0,11.68,11.75,11.65,11.69,846388.0
2020-04-08 10:50:00,11.69,11.8,11.67,11.75,1057194.0,11.69,11.8,11.67,11.75,1057194.0
2020-04-08 10:55:00,11.75,11.8,11.67,11.77,943557.0,11.75,11.8,11.67,11.77,943557.0
2020-04-08 11:00:00,11.78,11.85,11.75,11.77,1553280.0,11.78,11.85,11.75,11.77,1553280.0
2020-04-08 11:05:00,11.77,11.88,11.75,11.83,906583.0,11.77,11.88,11.75,11.83,906583.0
2020-04-08 11:10:00,11.83,12.0,11.83,11.87,2106648.0,11.83,12.0,11.83,11.87,2106648.0
2020-04-08 11:15:00,11.87,11.95,11.83,11.92,1067456.0,11.87,11.95,11.83,11.92,1067456.0
2020-04-08 11:20:00,11.92,11.99,11.9,11.9,1390833.0,11.92,11.99,11.9,11.9,1390833.0
2020-04-08 11:25:00,11.91,11.98,11.88,11.94,1365137.0,11.91,11.98,11.88,11.94,1365137.0
2020-04-08 11:30:00,11.94,12.1,11.89,12.06,2367500.0,11.94,12.1,11.89,12.06,2367500.0
2020-04-08 11:35:00,12.05,12.16,12.02,12.1,2097638.0,12.05,12.16,12.02,12.1,2097638.0
2020-04-08 11:40:00,12.11,12.15,12.0,12.01,1443231.0,12.11,12.15,12.0,12.01,1443231.0
2020-04-08 11:45:00,12.02,12.1,12.01,12.08,1058068.0,12.02,12.1,12.01,12.08,1058068.0
2020-04-08 11:50:00,12.08,12.08,11.81,12.07,2755557.0,12.08,12.08,11.81,12.07,2755557.0
2020-04-08 11:55:00,12.07,12.07,11.91,11.95,1160336.0,12.07,12.07,11.91,11.95,1160336.0
2020-04-08 12:00:00,11.95,11.96,11.81,11.96,1056143.0,11.95,11.96,11.81,11.96,1056143.0
2020-04-08 12:05:00,11.95,11.96,11.83,11.92,782604.0,11.95,11.96,11.83,11.92,782604.0
2020-04-08 12:10:00,11.92,11.98,11.86,11.97,888327.0,11.92,11.98,11.86,11.97,888327.0
2020-04-08 12:15:00,11.98,12.08,11.96,12.0,1273544.0,11.98,12.08,11.96,12.0,1273544.0
2020-04-08 12:20:00,12.0,12.02,11.95,11.98,713791.0,12.0,12.02,11.95,11.98,713791.0
2020-04-08 12:25:00,11.98,11.98,11.9,11.95,714598.0,11.98,11.98,11.9,11.95,714598.0
2020-04-08 12:30:00,11.95,12.02,11.94,12.02,758650.0,11.95,12.02,11.94,12.02,758650.0
2020-04-08 12:35:00,12.02,12.09,11.96,12.07,1530419.0,12.02,12.09,11.96,12.07,1530419.0
2020-04-08 12:40:00,12.06,12.09,12.02,12.09,835395.0,12.06,12.09,12.02,12.09,835395.0
2020-04-08 12:45:00,12.09,12.09,11.95,11.98,893983.0,12.09,12.09,11.95,11.98,893983.0
2020-04-08 12:50:00,11.99,12.04,11.97,12.03,732792.0,11.99,12.04,11.97,12.03,732792.0
2020-04-08 12:55:00,12.03,12.05,11.98,12.05,898179.0,12.03,12.05,11.98,12.05,898179.0
2020-04-08 13:00:00,12.05,12.06,11.96,12.01,654520.0,12.05,12.06,11.96,12.01,654520.0
2020-04-08 13:05:00,12.02,12.02,11.97,11.98,642514.0,12.02,12.02,11.97,11.98,642514.0
2020-04-08 13:10:00,11.98,12.02,11.93,12.02,692631.0,11.98,12.02,11.93,12.02,692631.0
2020-04-08 13:15:00,12.02,12.06,11.99,12.06,785612.0,12.02,12.06,11.99,12.06,785612.0
2020-04-08 13:20:00,12.06,12.06,12.01,12.05,661149.0,12.06,12.06,12.01,12.05,661149.0
2020-04-08 13:25:00,12.05,12.06,11.96,11.99,565049.0,12.05,12.06,11.96,11.99,565049.0
2020-04-08 13:30:00,11.99,12.02,11.91,11.97,956522.0,11.99,12.02,11.91,11.97,956522.0
2020-04-08 13:35:00,11.97,11.99,11.91,11.92,937912.0,11.97,11.99,11.91,11.92,937912.0
2020-04-08 13:40:00,11.92,11.99,11.85,11.88,845356.0,11.92,11.99,11.85,11.88,845356.0
2020-04-08 13:45:00,11.9,11.98,11.89,11.91,620251.0,11.9,11.98,11.89,11.91,620251.0
2020-04-08 13:50:00,11.91,11.94,11.87,11.91,519759.0,11.91,11.94,11.87,11.91,519759.0
2020-04-08 13:55:00,11.91,11.92,11.72,11.74,1192042.0,11.91,11.92,11.72,11.74,1192042.0
2020-04-08 14:00:00,11.75,11.88,11.74,11.85,680240.0,11.75,11.88,11.74,11.85,680240.0
2020-04-08 14:05:00,11.86,11.87,11.76,11.81,489183.0,11.86,11.87,11.76,11.81,489183.0
2020-04-08 14:10:00,11.82,11.85,11.65,11.7,1350428.0,11.82,11.85,11.65,11.7,1350428.0
2020-04-08 14:15:00,11.7,11.79,11.69,11.77,544890.0,11.7,11.79,11.69,11.77,544890.0
2020-04-08 14:20:00,11.78,11.87,11.73,11.85,921664.0,11.78,11.87,11.73,11.85,921664.0
2020-04-08 14:25:00,11.86,11.92,11.81,11.85,973535.0,11.86,11.92,11.81,11.85,973535.0
2020-04-08 14:30:00,11.85,11.9,11.82,11.86,996777.0,11.85,11.9,11.82,11.86,996777.0
2020-04-08 14:35:00,11.85,11.9,11.84,11.87,480210.0,11.85,11.9,11.84,11.87,480210.0
2020-04-08 14:40:00,11.86,11.95,11.85,11.88,909096.0,11.86,11.95,11.85,11.88,909096.0
2020-04-08 14:45:00,11.89,11.95,11.85,11.86,541810.0,11.89,11.95,11.85,11.86,541810.0
2020-04-08 14:50:00,11.86,11.91,11.81,11.85,556699.0,11.86,11.91,11.81,11.85,556699.0
2020-04-08 14:55:00,11.84,11.86,11.78,11.83,644507.0,11.84,11.86,11.78,11.83,644507.0
2020-04-08 15:00:00,11.83,11.9,11.8,11.89,662982.0,11.83,11.9,11.8,11.89,662982.0
2020-04-08 15:05:00,11.9,11.98,11.86,11.96,885660.0,11.9,11.98,11.86,11.96,885660.0
2020-04-08 15:10:00,11.96,11.96,11.84,11.84,574022.0,11.96,11.96,11.84,11.84,574022.0
2020-04-08 15:15:00,11.85,11.92,11.82,11.88,627224.0,11.85,11.92,11.82,11.88,627224.0
2020-04-08 15:20:00,11.89,11.9,11.8,11.85,659866.0,11.89,11.9,11.8,11.85,659866.0
2020-04-08 15:25:00,11.84,11.89,11.84,11.86,480682.0,11.84,11.89,11.84,11.86,480682.0
2020-04-08 15:30:00,11.87,11.96,11.86,11.89,1036584.0,11.87,11.96,11.86,11.89,1036584.0
2020-04-08 15:35:00,11.89,11.9,11.82,11.86,512176.0,11.89,11.9,11.82,11.86,512176.0
2020-04-08 15:40:00,11.86,11.89,11.81,11.88,783565.0,11.86,11.89,11.81,11.88,783565.0
2020-04-08 15:45:00,11.88,11.96,11.86,11.95,957348.0,11.88,11.96,11.86,11.95,957348.0
2020-04-08 15:50:00,11.95,12.0,11.95,11.99,1187287.0,11.95,12.0,11.95,11.99,1187287.0
2020-04-08 15:55:00,11.98,12.0,11.93,11.98,1855605.0,11.98,12.0,11.93,11.98,1855605.0
2020-04-09 09:30:00,12.91,13.09,12.67,12.76,6605262.0,12.91,13.09,12.67,12.76,6605262.0
2020-04-09 09:35:00,12.76,13.08,12.71,13.06,3086426.0,12.76,13.08,12.71,13.06,3086426.0
2020-04-09 09:40:00,13.06,13.53,12.96,13.37,5717931.0,13.06,13.53,12.96,13.37,5717931.0
2020-04-09 09:45:00,13.37,13.5,13.11,13.35,3825225.0,13.37,13.5,13.11,13.35,3825225.0
2020-04-09 09:50:00,13.34,13.44,13.2,13.41,2461642.0,13.34,13.44,13.2,13.41,2461642.0
2020-04-09 09:55:00,13.4,13.67,13.35,13.65,3124893.0,13.4,13.67,13.35,13.65,3124893.0
2020-04-09 10:00:00,13.67,13.73,13.5,13.67,2955791.0,13.67,13.73,13.5,13.67,2955791.0
2020-04-09 10:05:00,13.66,13.68,13.22,13.25,4126035.0,13.66,13.68,13.22,13.25,4126035.0
2020-04-09 10:10:00,13.26,13.45,13.17,13.28,3874608.0,13.26,13.45,13.17,13.28,3874608.0
2020-04-09 10:15:00,13.29,13.3,13.07,13.09,2636770.0,13.29,13.3,13.07,13.09,2636770.0
2020-04-09 10:20:00,13.09,13.15,12.7,12.94,3994896.0,13.09,13.15,12.7,12.94,3994896.0
2020-04-09 10:25:00,12.94,13.3,12.91,13.26,2701148.0,12.94,13.3,12.91,13.26,2701148.0
2020-04-09 10:30:00,13.26,13.45,13.13,13.43,2495019.0,13.26,13.45,13.13,13.43,2495019.0
2020-04-09 10:35:00,13.43,13.5,13.29,13.42,2958345.0,13.43,13.5,13.29,13.42,2958345.0
2020-04-09 10:40:00,13.41,13.49,13.28,13.45,2241205.0,13.41,13.49,13.28,13.45,2241205.0
2020-04-09 10:45:00,13.44,13.48,13.16,13.25,1617715.0,13.44,13.48,13.16,13.25,1617715.0
2020-04-09 10:50:00,13.24,13.35,13.14,13.22,1748595.0,13.24,13.35,13.14,13.22,1748595.0
2020-04-09 10:55:00,13.21,13.35,13.18,13.23,1241233.0,13.21,13.35,13.18,13.23,1241233.0
2020-04-09 11:00:00,13.23,13.25,13.07,13.07,1416505.0,13.23,13.25,13.07,13.07,1416505.0
2020-04-09 11:05:00,13.08,13.23,13.03,13.17,1508326.0,13.08,13.23,13.03,13.17,1508326.0
2020-04-09 11:10:00,13.18,13.2,13.05,13.11,972358.0,13.18,13.2,13.05,13.11,972358.0
2020-04-09 11:15:00,13.11,13.11,12.93,13.01,1611478.0,13.11,13.11,12.93,13.01,1611478.0
2020-04-09 11:20:00,13.02,13.26,13.0,13.16,2443077.0,13.02,13.26,13.0,13.16,2443077.0
2020-04-09 11:25:00,13.16,13.27,13.11,13.26,1426431.0,13.16,13.27,13.11,13.26,1426431.0
2020-04-09 11:30:00,13.25,13.25,13.11,13.12,912609.0,13.25,13.25,13.11,13.12,912609.0
2020-04-09 11:35:00,13.12,13.25,13.08,13.2,832369.0,13.12,13.25,13.08,13.2,832369.0
2020-04-09 11:40:00,13.2,13.21,13.1,13.16,950826.0,13.2,13.21,13.1,13.16,950826.0
2020-04-09 11:45:00,13.16,13.22,13.1,13.12,682192.0,13.16,13.22,13.1,13.12,682192.0
2020-04-09 11:50:00,13.11,13.17,13.06,13.09,648005.0,13.11,13.17,13.06,13.09,648005.0
2020-04-09 11:55:00,13.08,13.19,13.06,13.17,690017.0,13.08,13.19,13.06,13.17,690017.0
2020-04-09 12:00:00,13.18,13.21,13.11,13.2,630108.0,13.18,13.21,13.11,13.2,630108.0
2020-04-09 12:05:00,13.2,13.21,13.17,13.21,970832.0,13.2,13.21,13.17,13.21,970832.0
2020-04-09 12:10:00,13.21,13.21,13.1,13.14,600851.0,13.21,13.21,13.1,13.14,600851.0
2020-04-09 12:15:00,13.13,13.27,13.12,13.26,832084.0,13.13,13.27,13.12,13.26,832084.0
2020-04-09 12:20:00,13.26,13.29,13.21,13.24,884507.0,13.26,13.29,13.21,13.24,884507.0
2020-04-09 12:25:00,13.24,13.25,13.15,13.16,572277.0,13.24,13.25,13.15,13.16,572277.0
2020-04-09 12:30:00,13.16,13.22,13.15,13.18,581289.0,13.16,13.22,13.15,13.18,581289.0
2020-04-09 12:35:00,13.18,13.25,13.15,13.24,638285.0,13.18,13.25,13.15,13.24,638285.0
2020-04-09 12:40:00,13.23,13.24,13.21,13.23,323032.0,13.23,13.24,13.21,13.23,323032.0
2020-04-09 12:45:00,13.22,13.28,13.17,13.26,675817.0,13.22,13.28,13.17,13.26,675817.0
2020-04-09 12:50:00,13.27,13.29,13.23,13.28,490981.0,13.27,13.29,13.23,13.28,490981.0
2020-04-09 12:55:00,13.28,13.34,13.23,13.27,1480329.0,13.28,13.34,13.23,13.27,1480329.0
2020-04-09 13:00:00,13.27,13.33,13.25,13.3,614317.0,13.27,13.33,13.25,13.3,614317.0
2020-04-09 13:05:00,13.3,13.34,13.2,13.25,1047140.0,13.3,13.34,13.2,13.25,1047140.0
2020-04-09 13:10:00,13.26,13.26,13.2,13.24,484122.0,13.26,13.26,13.2,13.24,484122.0
2020-04-09 13:15:00,13.24,13.27,13.2,13.27,415447.0,13.24,13.27,13.2,13.27,415447.0
2020-04-09 13:20:00,13.26,13.29,13.24,13.27,459454.0,13.26,13.29,13.24,13.27,459454.0
2020-04-09 13:25:00,13.27,13.29,13.24,13.27,423562.0,13.27,13.29,13.24,13.27,423562.0
2020-04-09 13:30:00,13.27,13.34,13.26,13.31,980215.0,13.27,13.34,13.26,13.31,980215.0
2020-04-09 13:35:00,13.31,13.32,13.23,13.25,596298.0,13.31,13.32,13.23,13.25,596298.0
2020-04-09 13:40:00,13.25,13.31,13.23,13.3,982880.0,13.25,13.31,13.23,13.3,982880.0
2020-04-09 13:45:00,13.29,13.3,13.22,13.24,454186.0,13.29,13.3,13.22,13.24,454186.0
2020-04-09 13:50:00,13.24,13.24,13.14,13.19,761456.0,13.24,13.24,13.14,13.19,761456.0
2020-04-09 13:55:00,13.18,13.27,13.17,13.25,655472.0,13.18,13.27,13.17,13.25,655472.0
2020-04-09 14:00:00,13.25,13.28,13.14,13.15,812823.0,13.25,13.28,13.14,13.15,812823.0
2020-04-09 14:05:00,13.15,13.17,12.92,13.0,1968778.0,13.15,13.17,12.92,13.0,1968778.0
2020-04-09 14:10:00,12.99,13.06,12.91,12.93,1295105.0,12.99,13.06,12.91,12.93,1295105.0
2020-04-09 14:15:00,12.93,12.93,12.74,12.83,2045497.0,12.93,12.93,12.74,12.83,2045497.0
2020-04-09 14:20:00,12.82,12.89,12.7,12.87,1745801.0,12.82,12.89,12.7,12.87,1745801.0
2020-04-09 14:25:00,12.87,12.91,12.71,12.73,1295564.0,12.87,12.91,12.71,12.73,1295564.0
2020-04-09 14:30:00,12.72,12.82,12.54,12.54,1452748.0,12.72,12.82,12.54,12.54,1452748.0
2020-04-09 14:35:00,12.54,12.67,12.48,12.62,1492265.0,12.54,12.67,12.48,12.62,1492265.0
2020-04-09 14:40:00,12.62,12.62,12.4,12.45,1456151.0,12.62,12.62,12.4,12.45,1456151.0
2020-04-09 14:45:00,12.45,12.57,12.21,12.21,2022861.0,12.45,12.57,12.21,12.21,2022861.0
2020-04-09 14:50:00,12.21,12.32,12.03,12.04,1987353.0,12.21,12.32,12.03,12.04,1987353.0
2020-04-09 14:55:00,12.03,12.16,11.92,12.13,3350761.0,12.03,12.16,11.92,12.13,3350761.0
2020-04-09 15:00:00,12.14,12.29,12.1,12.25,1795714.0,12.14,12.29,12.1,12.25,1795714.0
2020-04-09 15:05:00,12.25,12.45,12.21,12.44,1666116.0,12.25,12.45,12.21,12.44,1666116.0
2020-04-09 15:10:00,12.44,12.47,12.29,12.37,1583600.0,12.44,12.47,12.29,12.37,1583600.0
2020-04-09 15:15:00,12.37,12.47,12.3,12.32,948358.0,12.37,12.47,12.3,12.32,948358.0
2020-04-09 15:20:00,12.32,12.43,12.31,12.36,813914.0,12.32,12.43,12.31,12.36,813914.0
2020-04-09 15:25:00,12.36,12.5,12.35,12.47,894149.0,12.36,12.5,12.35,12.47,894149.0
2020-04-09 15:30:00,12.48,12.61,12.33,12.4,1579883.0,12.48,12.61,12.33,12.4,1579883.0
2020-04-09 15:35:00,12.42,12.45,12.32,12.42,1108863.0,12.42,12.45,12.32,12.42,1108863.0
2020-04-09 15:40:00,12.43,12.47,12.36,12.38,953917.0,12.43,12.47,12.36,12.38,953917.0
2020-04-09 15:45:00,12.38,12.41,12.29,12.3,1522212.0,12.38,12.41,12.29,12.3,1522212.0
2020-04-09 15:50:00,12.3,12.38,12.29,12.35,1683871.0,12.3,12.38,12.29,12.35,1683871.0
2020-04-09 15:55:00,12.36,12.46,12.35,12.43,2148797.0,12.36,12.46,12.35,12.43,2148797.0
2020-04-13 09:30:00,11.77,11.82,11.26,11.33,7000353.0,11.77,11.82,11.26,11.33,7000353.0
2020-04-13 09:35:00,11.33,11.39,11.04,11.27,3565269.0,11.33,11.39,11.04,11.27,3565269.0
2020-04-13 09:40:00,11.27,11.29,11.04,11.09,2597189.0,11.27,11.29,11.04,11.09,2597189.0
2020-04-13 09:45:00,11.09,11.21,10.95,11.15,3531181.0,11.09,11.21,10.95,11.15,3531181.0
2020-04-13 09:50:00,11.15,11.44,11.14,11.44,2073581.0,11.15,11.44,11.14,11.44,2073581.0
2020-04-13 09:55:00,11.44,11.58,11.28,11.35,2036751.0,11.44,11.58,11.28,11.35,2036751.0
2020-04-13 10:00:00,11.36,11.55,11.34,11.5,1488391.0,11.36,11.55,11.34,11.5,1488391.0
2020-04-13 10:05:00,11.49,11.59,11.41,11.44,1145209.0,11.49,11.59,11.41,11.44,1145209.0
2020-04-13 10:10:00,11.44,11.52,11.32,11.4,909613.0,11.44,11.52,11.32,11.4,909613.0
2020-04-13 10:15:00,11.4,11.4,11.29,11.3,832126.0,11.4,11.4,11.29,11.3,832126.0
2020-04-13 10:20:00,11.31,11.45,11.3,11.39,1005546.0,11.31,11.45,11.3,11.39,1005546.0
2020-04-13 10:25:00,11.38,11.49,11.36,11.45,763394.0,11.38,11.49,11.36,11.45,763394.0
2020-04-13 10:30:00,11.45,11.45,11.3,11.36,1023277.0,11.45,11.45,11.3,11.36,1023277.0
2020-04-13 10:35:00,11.35,11.38,11.27,11.28,876517.0,11.35,11.38,11.27,11.28,876517.0
2020-04-13 10:40:00,11.28,11.41,11.27,11.38,883411.0,11.28,11.41,11.27,11.38,883411.0
2020-04-13 10:45:00,11.38,11.43,11.3,11.33,810134.0,11.38,11.43,11.3,11.33,810134.0
2020-04-13 10:50:00,11.33,11.39,11.27,11.28,1121542.0,11.33,11.39,11.27,11.28,1121542.0
2020-04-13 10:55:00,11.28,11.36,11.27,11.32,771330.0,11.28,11.36,11.27,11.32,771330.0
2020-04-13 11:00:00,11.32,11.34,11.26,11.26,713926.0,11.32,11.34,11.26,11.26,713926.0
2020-04-13 11:05:00,11.27,11.27,11.15,11.17,1141295.0,11.27,11.27,11.15,11.17,1141295.0
2020-04-13 11:10:00,11.17,11.25,11.16,11.22,666614.0,11.17,11.25,11.16,11.22,666614.0
2020-04-13 11:15:00,11.22,11.33,11.22,11.29,778410.0,11.22,11.33,11.22,11.29,778410.0
2020-04-13 11:20:00,11.29,11.38,11.27,11.35,592705.0,11.29,11.38,11.27,11.35,592705.0
2020-04-13 11:25:00,11.34,11.39,11.31,11.35,552888.0,11.34,11.39,11.31,11.35,552888.0
2020-04-13 11:30:00,11.36,11.36,11.27,11.29,433549.0,11.36,11.36,11.27,11.29,433549.0
2020-04-13 11:35:00,11.29,11.32,11.27,11.28,396767.0,11.29,11.32,11.27,11.28,396767.0
2020-04-13 11:40:00,11.28,11.29,11.26,11.27,608074.0,11.28,11.29,11.26,11.27,608074.0
2020-04-13 11:45:00,11.27,11.37,11.26,11.36,639436.0,11.27,11.37,11.26,11.36,639436.0
2020-04-13 11:50:00,11.35,11.36,11.3,11.36,474349.0,11.35,11.36,11.3,11.36,474349.0
2020-04-13 11:55:00,11.36,11.46,11.35,11.39,785460.0,11.36,11.46,11.35,11.39,785460.0
2020-04-13 12:00:00,11.38,11.48,11.38,11.48,773386.0,11.38,11.48,11.38,11.48,773386.0
2020-04-13 12:05:00,11.47,11.53,11.47,11.5,1490888.0,11.47,11.53,11.47,11.5,1490888.0
2020-04-13 12:10:00,11.5,11.57,11.49,11.57,997849.0,11.5,11.57,11.49,11.57,997849.0
2020-04-13 12:15:00,11.57,11.62,11.53,11.59,884360.0,11.57,11.62,11.53,11.59,884360.0
2020-04-13 12:20:00,11.59,11.64,11.54,11.58,930586.0,11.59,11.64,11.54,11.58,930586.0
2020-04-13 12:25:00,11.58,11.6,11.46,11.47,895028.0,11.58,11.6,11.46,11.47,895028.0
2020-04-13 12:30:00,11.46,11.51,11.42,11.51,495558.0,11.46,11.51,11.42,11.51,495558.0
2020-04-13 12:35:00,11.51,11.54,11.43,11.51,569399.0,11.51,11.54,11.43,11.51,569399.0
2020-04-13 12:40:00,11.52,11.6,11.51,11.53,597771.0,11.52,11.6,11.51,11.53,597771.0
2020-04-13 12:45:00,11.53,11.58,11.52,11.56,326967.0,11.53,11.58,11.52,11.56,326967.0
2020-04-13 12:50:00,11.57,11.57,11.44,11.44,424325.0,11.57,11.57,11.44,11.44,424325.0
2020-04-13 12:55:00,11.44,11.55,11.44,11.54,419586.0,11.44,11.55,11.44,11.54,419586.0
2020-04-13 13:00:00,11.54,11.55,11.49,11.5,139485.0,11.54,11.55,11.49,11.5,139485.0
2020-04-13 13:05:00,11.5,11.56,11.49,11.55,404121.0,11.5,11.56,11.49,11.55,404121.0
2020-04-13 13:10:00,11.55,11.57,11.48,11.48,253441.0,11.55,11.57,11.48,11.48,253441.0
2020-04-13 13:15:00,11.49,11.5,11.46,11.49,262523.0,11.49,11.5,11.46,11.49,262523.0
2020-04-13 13:20:00,11.49,11.5,11.41,11.44,367018.0,11.49,11.5,11.41,11.44,367018.0
2020-04-13 13:25:00,11.43,11.49,11.43,11.46,293782.0,11.43,11.49,11.43,11.46,293782.0
2020-04-13 13:30:00,11.46,11.54,11.45,11.52,366313.0,11.46,11.54,11.45,11.52,366313.0
2020-04-13 13:35:00,11.53,11.58,11.51,11.58,506389.0,11.53,11.58,11.51,11.58,506389.0
2020-04-13 13:40:00,11.57,11.59,11.55,11.55,295904.0,11.57,11.59,11.55,11.55,295904.0
2020-04-13 13:45:00,11.56,11.56,11.5,11.51,266295.0,11.56,11.56,11.5,11.51,266295.0
2020-04-13 13:50:00,11.5,11.55,11.46,11.54,526674.0,11.5,11.55,11.46,11.54,526674.0
2020-04-13 13:55:00,11.54,11.57,11.48,11.49,461304.0,11.54,11.57,11.48,11.49,461304.0
2020-04-13 14:00:00,11.49,11.54,11.48,11.53,356315.0,11.49,11.54,11.48,11.53,356315.0
2020-04-13 14:05:00,11.53,11.56,11.5,11.5,425117.0,11.53,11.56,11.5,11.5,425117.0
2020-04-13 14:10:00,11.5,11.51,11.46,11.46,282734.0,11.5,11.51,11.46,11.46,282734.0
2020-04-13 14:15:00,11.47,11.52,11.46,11.49,448295.0,11.47,11.52,11.46,11.49,448295.0
2020-04-13 14:20:00,11.49,11.49,11.47,11.48,235309.0,11.49,11.49,11.47,11.48,235309.0
2020-04-13 14:25:00,11.48,11.49,11.46,11.48,402600.0,11.48,11.49,11.46,11.48,402600.0
2020-04-13 14:30:00,11.48,11.5,11.47,11.48,271673.0,11.48,11.5,11.47,11.48,271673.0
2020-04-13 14:35:00,11.47,11.49,11.45,11.45,240321.0,11.47,11.49,11.45,11.45,240321.0
2020-04-13 14:40:00,11.45,11.46,11.41,11.42,542949.0,11.45,11.46,11.41,11.42,542949.0
2020-04-13 14:45:00,11.41,11.49,11.37,11.44,849328.0,11.41,11.49,11.37,11.44,849328.0
2020-04-13 14:50:00,11.44,11.47,11.4,11.44,294328.0,11.44,11.47,11.4,11.44,294328.0
2020-04-13 14:55:00,11.44,11.5,11.43,11.5,387233.0,11.44,11.5,11.43,11.5,387233.0
2020-04-13 15:00:00,11.5,11.5,11.43,11.44,225289.0,11.5,11.5,11.43,11.44,225289.0
2020-04-13 15:05:00,11.44,11.44,11.41,11.42,232526.0,11.44,11.44,11.41,11.42,232526.0
2020-04-13 15:10:00,11.42,11.42,11.32,11.33,732047.0,11.42,11.42,11.32,11.33,732047.0
2020-04-13 15:15:00,11.33,11.37,11.3,11.37,591866.0,11.33,11.37,11.3,11.37,591866.0
2020-04-13 15:20:00,11.37,11.37,11.28,11.33,638798.0,11.37,11.37,11.28,11.33,638798.0
2020-04-13 15:25:00,11.32,11.35,11.3,11.35,444812.0,11.32,11.35,11.3,11.35,444812.0
2020-04-13 15:30:00,11.35,11.4,11.32,11.39,712803.0,11.35,11.4,11.32,11.39,712803.0
2020-04-13 15:35:00,11.38,11.42,11.37,11.42,751382.0,11.38,11.42,11.37,11.42,751382.0
2020-04-13 15:40:00,11.42,11.46,11.39,11.46,708586.0,11.42,11.46,11.39,11.46,708586.0
2020-04-13 15:45:00,11.46,11.5,11.42,11.48,768973.0,11.46,11.5,11.42,11.48,768973.0
2020-04-13 15:50:00,11.48,11.54,11.46,11.51,1220046.0,11.48,11.54,11.46,11.51,1220046.0
2020-04-13 15:55:00,11.52,11.52,11.43,11.49,1657107.0,11.52,11.52,11.43,11.49,1657107.0
2020-04-14 09:30:00,12.46,12.51,12.26,12.51,3451301.0,12.46,12.51,12.26,12.51,3451301.0
2020-04-14 09:35:00,12.51,12.72,12.49,12.54,3188552.0,12.51,12.72,12.49,12.54,3188552.0
2020-04-14 09:40:00,12.55,12.59,12.42,12.55,2200007.0,12.55,12.59,12.42,12.55,2200007.0
2020-04-14 09:45:00,12.56,12.64,12.49,12.61,1676645.0,12.56,12.64,12.49,12.61,1676645.0
2020-04-14 09:50:00,12.61,12.82,12.56,12.77,2328359.0,12.61,12.82,12.56,12.77,2328359.0
2020-04-14 09:55:00,12.76,12.94,12.76,12.91,2543700.0,12.76,12.94,12.76,12.91,2543700.0
2020-04-14 10:00:00,12.92,13.19,12.86,13.1,2888353.0,12.92,13.19,12.86,13.1,2888353.0
2020-04-14 10:05:00,13.09,13.1,12.87,12.88,2191632.0,13.09,13.1,12.87,12.88,2191632.0
2020-04-14 10:10:00,12.88,12.97,12.81,12.92,1594184.0,12.88,12.97,12.81,12.92,1594184.0
2020-04-14 10:15:00,12.91,12.96,12.86,12.95,1427937.0,12.91,12.96,12.86,12.95,1427937.0
2020-04-14 10:20:00,12.95,12.95,12.84,12.85,752130.0,12.95,12.95,12.84,12.85,752130.0
2020-04-14 10:25:00,12.84,12.85,12.65,12.76,1847924.0,12.84,12.85,12.65,12.76,1847924.0
2020-04-14 10:30:00,12.75,12.76,12.5,12.54,1400872.0,12.75,12.76,12.5,12.54,1400872.0
2020-04-14 10:35:00,12.54,12.69,12.53,12.66,1025607.0,12.54,12.69,12.53,12.66,1025607.0
2020-04-14 10:40:00,12.65,12.78,12.64,12.77,884141.0,12.65,12.78,12.64,12.77,884141.0
2020-04-14 10:45:00,12.78,12.8,12.6,12.66,1045006.0,12.78,12.8,12.6,12.66,1045006.0
2020-04-14 10:50:00,12.66,12.69,12.52,12.53,622821.0,12.66,12.69,12.52,12.53,622821.0
2020-04-14 10:55:00,12.53,12.53,12.34,12.38,1736358.0,12.53,12.53,12.34,12.38,1736358.0
2020-04-14 11:00:00,12.38,12.47,12.38,12.38,1061546.0,12.38,12.47,12.38,12.38,1061546.0
2020-04-14 11:05:00,12.38,12.4,12.2,12.28,2553501.0,12.38,12.4,12.2,12.28,2553501.0
2020-04-14 11:10:00,12.28,12.32,12.18,12.25,1309113.0,12.28,12.32,12.18,12.25,1309113.0
2020-04-14 11:15:00,12.25,12.38,12.25,12.34,988029.0,12.25,12.38,12.25,12.34,988029.0
2020-04-14 11:20:00,12.34,12.45,12.3,12.45,927268.0,12.34,12.45,12.3,12.45,927268.0
2020-04-14 11:25:00,12.44,12.48,12.35,12.36,645064.0,12.44,12.48,12.35,12.36,645064.0
2020-04-14 11:30:00,12.36,12.48,12.35,12.48,601497.0,12.36,12.48,12.35,12.48,601497.0
2020-04-14 11:35:00,12.48,12.49,12.42,12.47,521248.0,12.48,12.49,12.42,12.47,521248.0
2020-04-14 11:40:00,12.47,12.5,12.45,12.48,503116.0,12.47,12.5,12.45,12.48,503116.0
2020-04-14 11:45:00,12.48,12.54,12.42,12.53,544260.0,12.48,12.54,12.42,12.53,544260.0
2020-04-14 11:50:00,12.53,12.6,12.47,12.49,902679.0,12.53,12.6,12.47,12.49,902679.0
2020-04-14 11:55:00,12.5,12.5,12.32,12.33,658588.0,12.5,12.5,12.32,12.33,658588.0
2020-04-14 12:00:00,12.33,12.41,12.32,12.39,815970.0,12.33,12.41,12.32,12.39,815970.0
2020-04-14 12:05:00,12.4,12.46,12.36,12.4,467819.0,12.4,12.46,12.36,12.4,467819.0
2020-04-14 12:10:00,12.41,12.41,12.37,12.37,219067.0,12.41,12.41,12.37,12.37,219067.0
2020-04-14 12:15:00,12.37,12.5,12.37,12.49,461272.0,12.37,12.5,12.37,12.49,461272.0
2020-04-14 12:20:00,12.49,12.5,12.45,12.46,426470.0,12.49,12.5,12.45,12.46,426470.0
2020-04-14 12:25:00,12.45,12.48,12.41,12.42,374742.0,12.45,12.48,12.41,12.42,374742.0
2020-04-14 12:30:00,12.42,12.47,12.41,12.45,256294.0,12.42,12.47,12.41,12.45,256294.0
2020-04-14 12:35:00,12.46,12.48,12.45,12.48,247996.0,12.46,12.48,12.45,12.48,247996.0
2020-04-14 12:40:00,12.47,12.5,12.45,12.46,311220.0,12.47,12.5,12.45,12.46,311220.0
2020-04-14 12:45:00,12.46,12.48,12.44,12.45,304974.0,12.46,12.48,12.44,12.45,304974.0
2020-04-14 12:50:00,12.44,12.48,12.42,12.43,226870.0,12.44,12.48,12.42,12.43,226870.0
2020-04-14 12:55:00,12.44,12.46,12.43,12.44,219511.0,12.44,12.46,12.43,12.44,219511.0
2020-04-14 13:00:00,12.45,12.45,12.37,12.38,431142.0,12.45,12.45,12.37,12.38,431142.0
2020-04-14 13:05:00,12.38,12.38,12.28,12.29,982580.0,12.38,12.38,12.28,12.29,982580.0
2020-04-14 13:10:00,12.29,12.38,12.28,12.35,448128.0,12.29,12.38,12.28,12.35,448128.0
2020-04-14 13:15:00,12.35,12.4,12.28,12.29,431619.0,12.35,12.4,12.28,12.29,431619.0
2020-04-14 13:20:00,12.29,12.36,12.25,12.33,920272.0,12.29,12.36,12.25,12.33,920272.0
2020-04-14 13:25:00,12.33,12.35,12.3,12.32,294416.0,12.33,12.35,12.3,12.32,294416.0
2020-04-14 13:30:00,12.32,12.4,12.32,12.38,703246.0,12.32,12.4,12.32,12.38,703246.0
2020-04-14 13:35:00,12.38,12.4,12.33,12.34,339851.0,12.38,12.4,12.33,12.34,339851.0
2020-04-14 13:40:00,12.34,12.37,12.33,12.34,364176.0,12.34,12.37,12.33,12.34,364176.0
2020-04-14 13:45:00,12.34,12.39,12.32,12.36,375194.0,12.34,12.39,12.32,12.36,375194.0
2020-04-14 13:50:00,12.37,12.39,12.35,12.36,208094.0,12.37,12.39,12.35,12.36,208094.0
2020-04-14 13:55:00,12.37,12.39,12.35,12.39,286986.0,12.37,12.39,12.35,12.39,286986.0
2020-04-14 14:00:00,12.38,12.4,12.34,12.36,354286.0,12.38,12.4,12.34,12.36,354286.0
2020-04-14 14:05:00,12.35,12.37,12.34,12.37,194119.0,12.35,12.37,12.34,12.37,194119.0
2020-04-14 14:10:00,12.36,12.39,12.35,12.37,291378.0,12.36,12.39,12.35,12.37,291378.0
2020-04-14 14:15:00,12.36,12.37,12.31,12.35,327704.0,12.36,12.37,12.31,12.35,327704.0
2020-04-14 14:20:00,12.34,12.36,12.32,12.33,331218.0,12.34,12.36,12.32,12.33,331218.0
2020-04-14 14:25:00,12.33,12.33,12.27,12.29,616226.0,12.33,12.33,12.27,12.29,616226.0
2020-04-14 14:30:00,12.3,12.34,12.27,12.27,432775.0,12.3,12.34,12.27,12.27,432775.0
2020-04-14 14:35:00,12.28,12.31,12.25,12.26,345014.0,12.28,12.31,12.25,12.26,345014.0
2020-04-14 14:40:00,12.25,12.29,12.23,12.28,401719.0,12.25,12.29,12.23,12.28,401719.0
2020-04-14 14:45:00,12.27,12.28,12.21,12.24,449268.0,12.27,12.28,12.21,12.24,449268.0
2020-04-14 14:50:00,12.24,12.25,12.21,12.21,380820.0,12.24,12.25,12.21,12.21,380820.0
2020-04-14 14:55:00,12.22,12.27,12.17,12.27,665000.0,12.22,12.27,12.17,12.27,665000.0
2020-04-14 15:00:00,12.26,12.37,12.25,12.3,840765.0,12.26,12.37,12.25,12.3,840765.0
2020-04-14 15:05:00,12.3,12.34,12.28,12.34,364356.0,12.3,12.34,12.28,12.34,364356.0
2020-04-14 15:10:00,12.34,12.39,12.32,12.34,451024.0,12.34,12.39,12.32,12.34,451024.0
2020-04-14 15:15:00,12.34,12.35,12.28,12.32,530370.0,12.34,12.35,12.28,12.32,530370.0
2020-04-14 15:20:00,12.32,12.32,12.28,12.3,318142.0,12.32,12.32,12.28,12.3,318142.0
2020-04-14 15:25:00,12.3,12.39,12.3,12.38,635902.0,12.3,12.39,12.3,12.38,635902.0
2020-04-14 15:30:00,12.38,12.47,12.38,12.45,801151.0,12.38,12.47,12.38,12.45,801151.0
2020-04-14 15:35:00,12.45,12.49,12.4,12.49,561141.0,12.45,12.49,12.4,12.49,561141.0
2020-04-14 15:40:00,12.49,12.5,12.43,12.46,886464.0,12.49,12.5,12.43,12.46,886464.0
2020-04-14 15:45:00,12.47,12.49,12.44,12.46,928449.0,12.47,12.49,12.44,12.46,928449.0
2020-04-14 15:50:00,12.47,12.54,12.41,12.54,1308033.0,12.47,12.54,12.41,12.54,1308033.0
2020-04-14 15:55:00,12.54,12.54,12.45,12.49,1676979.0,12.54,12.54,12.45,12.49,1676979.0
2020-04-15 09:30:00,11.88,11.94,11.57,11.88,3796324.0,11.88,11.94,11.57,11.88,3796324.0
2020-04-15 09:35:00,11.88,12.33,11.85,12.18,1980784.0,11.88,12.33,11.85,12.18,1980784.0
2020-04-15 09:40:00,12.17,12.17,11.9,12.07,1534408.0,12.17,12.17,11.9,12.07,1534408.0
2020-04-15 09:45:00,12.08,12.18,11.93,12.07,1218273.0,12.08,12.18,11.93,12.07,1218273.0
2020-04-15 09:50:00,12.06,12.07,11.9,11.91,1341704.0,12.06,12.07,11.9,11.91,1341704.0
2020-04-15 09:55:00,11.92,12.08,11.87,11.99,998369.0,11.92,12.08,11.87,11.99,998369.0
2020-04-15 10:00:00,11.99,12.01,11.92,11.96,678451.0,11.99,12.01,11.92,11.96,678451.0
2020-04-15 10:05:00,11.95,12.08,11.9,12.04,987008.0,11.95,12.08,11.9,12.04,987008.0
2020-04-15 10:10:00,12.02,12.05,11.86,11.89,1335726.0,12.02,12.05,11.86,11.89,1335726.0
2020-04-15 10:15:00,11.89,11.92,11.81,11.86,824048.0,11.89,11.92,11.81,11.86,824048.0
2020-04-15 10:20:00,11.86,11.94,11.85,11.89,586601.0,11.86,11.94,11.85,11.89,586601.0
2020-04-15 10:25:00,11.89,11.92,11.81,11.82,610300.0,11.89,11.92,11.81,11.82,610300.0
2020-04-15 10:30:00,11.82,11.87,11.76,11.79,1182018.0,11.82,11.87,11.76,11.79,1182018.0
2020-04-15 10:35:00,11.79,11.81,11.7,11.71,720265.0,11.79,11.81,11.7,11.71,720265.0
2020-04-15 10:40:00,11.72,11.82,11.71,11.74,517736.0,11.72,11.82,11.71,11.74,517736.0
2020-04-15 10:45:00,11.73,11.8,11.7,11.78,568029.0,11.73,11.8,11.7,11.78,568029.0
2020-04-15 10:50:00,11.79,11.82,11.73,11.78,548158.0,11.79,11.82,11.73,11.78,548158.0
2020-04-15 10:55:00,11.78,11.8,11.73,11.74,438385.0,11.78,11.8,11.73,11.74,438385.0
2020-04-15 11:00:00,11.74,11.74,11.62,11.68,1088456.0,11.74,11.74,11.62,11.68,1088456.0
2020-04-15 11:05:00,11.68,11.73,11.66,11.7,580881.0,11.68,11.73,11.66,11.7,580881.0
2020-04-15 11:10:00,11.7,11.74,11.66,11.67,491090.0,11.7,11.74,11.66,11.67,491090.0
2020-04-15 11:15:00,11.68,11.7,11.65,11.69,345350.0,11.68,11.7,11.65,11.69,345350.0
2020-04-15 11:20:00,11.69,11.7,11.66,11.68,366759.0,11.69,11.7,11.66,11.68,366759.0
2020-04-15 11:25:00,11.67,11.73,11.66,11.7,487376.0,11.67,11.73,11.66,11.7,487376.0
2020-04-15 11:30:00,11.69,11.76,11.68,11.73,549439.0,11.69,11.76,11.68,11.73,549439.0
2020-04-15 11:35:00,11.73,11.77,11.67,11.7,503901.0,11.73,11.77,11.67,11.7,503901.0
2020-04-15 11:40:00,11.7,11.74,11.67,11.69,251972.0,11.7,11.74,11.67,11.69,251972.0
2020-04-15 11:45:00,11.69,11.71,11.67,11.68,279350.0,11.69,11.71,11.67,11.68,279350.0
2020-04-15 11:50:00,11.68,11.72,11.67,11.69,221255.0,11.68,11.72,11.67,11.69,221255.0
2020-04-15 11:55:00,11.69,11.74,11.68,11.73,250487.0,11.69,11.74,11.68,11.73,250487.0
2020-04-15 12:00:00,11.73,11.83,11.72,11.83,397003.0,11.73,11.83,11.72,11.83,397003.0
2020-04-15 12:05:00,11.82,11.87,11.77,11.83,548995.0,11.82,11.87,11.77,11.83,548995.0
2020-04-15 12:10:00,11.82,11.85,11.8,11.85,357219.0,11.82,11.85,11.8,11.85,357219.0
2020-04-15 12:15:00,11.85,11.91,11.83,11.91,427697.0,11.85,11.91,11.83,11.91,427697.0
2020-04-15 12:20:00,11.91,11.97,11.9,11.93,463183.0,11.91,11.97,11.9,11.93,463183.0
2020-04-15 12:25:00,11.93,12.01,11.9,11.99,818308.0,11.93,12.01,11.9,11.99,818308.0
2020-04-15 12:30:00,11.98,12.1,11.95,12.03,794362.0,11.98,12.1,11.95,12.03,794362.0
2020-04-15 12:35:00,12.02,12.06,11.96,12.01,595753.0,12.02,12.06,11.96,12.01,595753.0
2020-04-15 12:40:00,12.01,12.13,12.0,12.13,551223.0,12.01,12.13,12.0,12.13,551223.0
2020-04-15 12:45:00,12.13,12.13,12.04,12.08,268393.0,12.13,12.13,12.04,12.08,268393.0
2020-04-15 12:50:00,12.08,12.15,12.07,12.11,425884.0,12.08,12.15,12.07,12.11,425884.0
2020-04-15 12:55:00,12.11,12.11,12.04,12.06,376816.0,12.11,12.11,12.04,12.06,376816.0
2020-04-15 13:00:00,12.06,12.1,12.03,12.08,237652.0,12.06,12.1,12.03,12.08,237652.0
2020-04-15 13:05:00,12.09,12.25,12.08,12.25,694470.0,12.09,12.25,12.08,12.25,694470.0
2020-04-15 13:10:00,12.25,12.25,12.14,12.24,501778.0,12.25,12.25,12.14,12.24,501778.0
2020-04-15 13:15:00,12.24,12.25,12.16,12.23,378280.0,12.24,12.25,12.16,12.23,378280.0
2020-04-15 13:20:00,12.23,12.23,12.11,12.16,402911.0,12.23,12.23,12.11,12.16,402911.0
2020-04-15 13:25:00,12.16,12.16,12.04,12.11,558271.0,12.16,12.16,12.04,12.11,558271.0
2020-04-15 13:30:00,12.11,12.13,12.04,12.11,258174.0,12.11,12.13,12.04,12.11,258174.0
2020-04-15 13:35:00,12.11,12.18,12.09,12.12,308923.0,12.11,12.18,12.09,12.12,308923.0
2020-04-15 13:40:00,12.12,12.14,12.07,12.08,256010.0,12.12,12.14,12.07,12.08,256010.0
2020-04-15 13:45:00,12.07,12.17,12.07,12.15,387283.0,12.07,12.17,12.07,12.15,387283.0
2020-04-15 13:50:00,12.15,12.19,12.08,12.11,356450.0,12.15,12.19,12.08,12.11,356450.0
2020-04-15 13:55:00,12.11,12.17,12.1,12.17,279265.0,12.11,12.17,12.1,12.17,279265.0
2020-04-15 14:00:00,12.17,12.24,12.15,12.21,541812.0,12.17,12.24,12.15,12.21,541812.0
2020-04-15 14:05:00,12.21,12.24,12.15,12.15,342104.0,12.21,12.24,12.15,12.15,342104.0
2020-04-15 14:10:00,12.15,12.19,12.09,12.17,380182.0,12.15,12.19,12.09,12.17,380182.0
2020-04-15 14:15:00,12.18,12.18,12.12,12.16,341611.0,12.18,12.18,12.12,12.16,341611.0
2020-04-15 14:20:00,12.16,12.2,12.13,12.18,312054.0,12.16,12.2,12.13,12.18,312054.0
2020-04-15 14:25:00,12.18,12.23,12.15,12.21,253917.0,12.18,12.23,12.15,12.21,253917.0
2020-04-15 14:30:00,12.21,12.4,12.21,12.37,1041077.0,12.21,12.4,12.21,12.37,1041077.0
2020-04-15 14:35:00,12.38,12.43,12.33,12.38,619397.0,12.38,12.43,12.33,12.38,619397.0
2020-04-15 14:40:00,12.38,12.38,12.28,12.31,335957.0,12.38,12.38,12.28,12.31,335957.0
2020-04-15 14:45:00,12.31,12.33,12.28,12.31,246583.0,12.31,12.33,12.28,12.31,246583.0
2020-04-15 14:50:00,12.32,12.32,12.26,12.27,302623.0,12.32,12.32,12.26,12.27,302623.0
2020-04-15 14:55:00,12.28,12.35,12.27,12.35,331666.0,12.28,12.35,12.27,12.35,331666.0
2020-04-15 15:00:00,12.35,12.36,12.28,12.29,391275.0,12.35,12.36,12.28,12.29,391275.0
2020-04-15 15:05:00,12.29,12.32,12.25,12.29,397988.0,12.29,12.32,12.25,12.29,397988.0
2020-04-15 15:10:00,12.29,12.31,12.25,12.31,235822.0,12.29,12.31,12.25,12.31,235822.0
2020-04-15 15:15:00,12.31,12.36,12.28,12.32,291505.0,12.31,12.36,12.28,12.32,291505.0
2020-04-15 15:20:00,12.33,12.35,12.29,12.29,275384.0,12.33,12.35,12.29,12.29,275384.0
2020-04-15 15:25:00,12.29,12.31,12.26,12.28,337999.0,12.29,12.31,12.26,12.28,337999.0
2020-04-15 15:30:00,12.29,12.3,12.23,12.29,425539.0,12.29,12.3,12.23,12.29,425539.0
2020-04-15 15:35:00,12.29,12.35,12.28,12.33,466001.0,12.29,12.35,12.28,12.33,466001.0
2020-04-15 15:40:00,12.33,12.33,12.25,12.31,513331.0,12.33,12.33,12.25,12.31,513331.0
2020-04-15 15:45:00,12.3,12.34,12.28,12.32,546213.0,12.3,12.34,12.28,12.32,546213.0
2020-04-15 15:50:00,12.33,12.37,12.3,12.33,904368.0,12.33,12.37,12.3,12.33,904368.0
2020-04-15 15:55:00,12.34,12.39,12.33,12.36,1706897.0,12.34,12.39,12.33,12.36,1706897.0
2020-04-16 09:30:00,12.14,12.29,11.88,11.97,2792473.0,12.14,12.29,11.88,11.97,2792473.0
2020-04-16 09:35:00,11.96,12.12,11.9,11.9,1580240.0,11.96,12.12,11.9,11.9,1580240.0
2020-04-16 09:40:00,11.9,12.05,11.9,11.99,896134.0,11.9,12.05,11.9,11.99,896134.0
2020-04-16 09:45:00,11.99,12.02,11.78,11.88,1508874.0,11.99,12.02,11.78,11.88,1508874.0
2020-04-16 09:50:00,11.88,11.92,11.76,11.77,1030741.0,11.88,11.92,11.76,11.77,1030741.0
2020-04-16 09:55:00,11.78,11.8,11.61,11.65,1974870.0,11.78,11.8,11.61,11.65,1974870.0
2020-04-16 10:00:00,11.64,11.73,11.61,11.63,1104753.0,11.64,11.73,11.61,11.63,1104753.0
2020-04-16 10:05:00,11.63,11.7,11.52,11.55,1806123.0,11.63,11.7,11.52,11.55,1806123.0
2020-04-16 10:10:00,11.54,11.61,11.37,11.43,2105499.0,11.54,11.61,11.37,11.43,2105499.0
2020-04-16 10:15:00,11.44,11.52,11.4,11.46,1272997.0,11.44,11.52,11.4,11.46,1272997.0
2020-04-16 10:20:00,11.45,11.64,11.42,11.62,1424940.0,11.45,11.64,11.42,11.62,1424940.0
2020-04-16 10:25:00,11.62,11.78,11.61,11.73,1339219.0,11.62,11.78,11.61,11.73,1339219.0
2020-04-16 10:30:00,11.72,11.73,11.55,11.59,1201429.0,11.72,11.73,11.55,11.59,1201429.0
2020-04-16 10:35:00,11.59,11.64,11.52,11.56,759616.0,11.59,11.64,11.52,11.56,759616.0
2020-04-16 10:40:00,11.56,11.71,11.54,11.7,686364.0,11.56,11.71,11.54,11.7,686364.0
2020-04-16 10:45:00,11.71,11.75,11.62,11.7,623374.0,11.71,11.75,11.62,11.7,623374.0
2020-04-16 10:50:00,11.71,11.76,11.68,11.76,630945.0,11.71,11.76,11.68,11.76,630945.0
2020-04-16 10:55:00,11.76,11.79,11.71,11.72,674414.0,11.76,11.79,11.71,11.72,674414.0
2020-04-16 11:00:00,11.72,11.85,11.69,11.83,1097373.0,11.72,11.85,11.69,11.83,1097373.0
2020-04-16 11:05:00,11.83,11.88,11.79,11.86,742659.0,11.83,11.88,11.79,11.86,742659.0
2020-04-16 11:10:00,11.86,11.88,11.72,11.73,689250.0,11.86,11.88,11.72,11.73,689250.0
2020-04-16 11:15:00,11.73,11.83,11.72,11.79,551740.0,11.73,11.83,11.72,11.79,551740.0
2020-04-16 11:20:00,11.8,11.83,11.67,11.73,593379.0,11.8,11.83,11.67,11.73,593379.0
2020-04-16 11:25:00,11.74,11.8,11.7,11.72,377169.0,11.74,11.8,11.7,11.72,377169.0
2020-04-16 11:30:00,11.71,11.73,11.63,11.64,558027.0,11.71,11.73,11.63,11.64,558027.0
2020-04-16 11:35:00,11.64,11.68,11.6,11.65,375795.0,11.64,11.68,11.6,11.65,375795.0
2020-04-16 11:40:00,11.65,11.7,11.63,11.65,501913.0,11.65,11.7,11.63,11.65,501913.0
2020-04-16 11:45:00,11.64,11.68,11.62,11.64,335604.0,11.64,11.68,11.62,11.64,335604.0
2020-04-16 11:50:00,11.64,11.83,11.63,11.82,461349.0,11.64,11.83,11.63,11.82,461349.0
2020-04-16 11:55:00,11.82,11.82,11.73,11.76,369774.0,11.82,11.82,11.73,11.76,369774.0
2020-04-16 12:00:00,11.76,11.84,11.73,11.79,385172.0,11.76,11.84,11.73,11.79,385172.0
2020-04-16 12:05:00,11.79,11.8,11.7,11.72,334513.0,11.79,11.8,11.7,11.72,334513.0
2020-04-16 12:10:00,11.71,11.76,11.7,11.7,420159.0,11.71,11.76,11.7,11.7,420159.0
2020-04-16 12:15:00,11.7,11.71,11.61,11.63,467263.0,11.7,11.71,11.61,11.63,467263.0
2020-04-16 12:20:00,11.63,11.67,11.61,11.63,388116.0,11.63,11.67,11.61,11.63,388116.0
2020-04-16 12:25:00,11.63,11.67,11.61,11.62,330497.0,11.63,11.67,11.61,11.62,330497.0
2020-04-16 12:30:00,11.62,11.62,11.56,11.59,502248.0,11.62,11.62,11.56,11.59,502248.0
2020-04-16 12:35:00,11.6,11.64,11.55,11.6,377776.0,11.6,11.64,11.55,11.6,377776.0
2020-04-16 12:40:00,11.6,11.64,11.53,11.63,497070.0,11.6,11.64,11.53,11.63,497070.0
2020-04-16 12:45:00,11.63,11.63,11.56,11.59,251437.0,11.63,11.63,11.56,11.59,251437.0
2020-04-16 12:50:00,11.59,11.6,11.56,11.57,250784.0,11.59,11.6,11.56,11.57,250784.0
2020-04-16 12:55:00,11.57,11.62,11.55,11.6,276827.0,11.57,11.62,11.55,11.6,276827.0
2020-04-16 13:00:00,11.6,11.69,11.58,11.63,376493.0,11.6,11.69,11.58,11.63,376493.0
2020-04-16 13:05:00,11.64,11.68,11.6,11.6,297652.0,11.64,11.68,11.6,11.6,297652.0
2020-04-16 13:10:00,11.61,11.68,11.59,11.67,297186.0,11.61,11.68,11.59,11.67,297186.0
2020-04-16 13:15:00,11.68,11.68,11.63,11.66,219351.0,11.68,11.68,11.63,11.66,219351.0
2020-04-16 13:20:00,11.66,11.66,11.63,11.65,164486.0,11.66,11.66,11.63,11.65,164486.0
2020-04-16 13:25:00,11.65,11.66,11.62,11.63,219380.0,11.65,11.66,11.62,11.63,219380.0
2020-04-16 13:30:00,11.64,11.65,11.61,11.62,173479.0,11.64,11.65,11.61,11.62,173479.0
2020-04-16 13:35:00,11.61,11.62,11.56,11.56,277973.0,11.61,11.62,11.56,11.56,277973.0
2020-04-16 13:40:00,11.56,11.66,11.55,11.65,242712.0,11.56,11.66,11.55,11.65,242712.0
2020-04-16 13:45:00,11.64,11.66,11.59,11.59,194846.0,11.64,11.66,11.59,11.59,194846.0
2020-04-16 13:50:00,11.59,11.62,11.56,11.6,253209.0,11.59,11.62,11.56,11.6,253209.0
2020-04-16 13:55:00,11.6,11.62,11.58,11.61,192326.0,11.6,11.62,11.58,11.61,192326.0
2020-04-16 14:00:00,11.6,11.61,11.57,11.6,186367.0,11.6,11.61,11.57,11.6,186367.0
2020-04-16 14:05:00,11.6,11.65,11.57,11.62,309676.0,11.6,11.65,11.57,11.62,309676.0
2020-04-16 14:10:00,11.61,11.62,11.58,11.61,323200.0,11.61,11.62,11.58,11.61,323200.0
2020-04-16 14:15:00,11.61,11.63,11.59,11.62,192806.0,11.61,11.63,11.59,11.62,192806.0
2020-04-16 14:20:00,11.61,11.66,11.61,11.64,281901.0,11.61,11.66,11.61,11.64,281901.0
2020-04-16 14:25:00,11.65,11.68,11.62,11.67,321907.0,11.65,11.68,11.62,11.67,321907.0
2020-04-16 14:30:00,11.67,11.71,11.65,11.65,256419.0,11.67,11.71,11.65,11.65,256419.0
2020-04-16 14:35:00,11.66,11.72,11.65,11.68,395884.0,11.66,11.72,11.65,11.68,395884.0
2020-04-16 14:40:00,11.69,11.71,11.64,11.68,282423.0,11.69,11.71,11.64,11.68,282423.0
2020-04-16 14:45:00,11.68,11.68,11.62,11.63,186749.0,11.68,11.68,11.62,11.63,186749.0
2020-04-16 14:50:00,11.63,11.65,11.6,11.62,235246.0,11.63,11.65,11.6,11.62,235246.0
2020-04-16 14:55:00,11.62,11.63,11.6,11.62,244667.0,11.62,11.63,11.6,11.62,244667.0
2020-04-16 15:00:00,11.62,11.63,11.6,11.62,197649.0,11.62,11.63,11.6,11.62,197649.0
2020-04-16 15:05:00,11.62,11.62,11.55,11.56,533236.0,11.62,11.62,11.55,11.56,533236.0
2020-04-16 15:10:00,11.55,11.58,11.55,11.55,316340.0,11.55,11.58,11.55,11.55,316340.0
2020-04-16 15:15:00,11.55,11.57,11.52,11.54,484094.0,11.55,11.57,11.52,11.54,484094.0
2020-04-16 15:20:00,11.54,11.6,11.54,11.6,247672.0,11.54,11.6,11.54,11.6,247672.0
2020-04-16 15:25:00,11.6,11.63,11.57,11.62,395666.0,11.6,11.63,11.57,11.62,395666.0
2020-04-16 15:30:00,11.62,11.67,11.57,11.63,599707.0,11.62,11.67,11.57,11.63,599707.0
2020-04-16 15:35:00,11.63,11.67,11.62,11.63,378010.0,11.63,11.67,11.62,11.63,378010.0
2020-04-16 15:40:00,11.63,11.65,11.6,11.6,430833.0,11.63,11.65,11.6,11.6,430833.0
2020-04-16 15:45:00,11.61,11.68,11.6,11.67,458784.0,11.61,11.68,11.6,11.67,458784.0
2020-04-16 15:50:00,11.68,11.8,11.67,11.77,1036382.0,11.68,11.8,11.67,11.77,1036382.0
2020-04-16 15:55:00,11.77,11.85,11.75,11.84,1396602.0,11.77,11.85,11.75,11.84,1396602.0
2020-04-17 09:30:00,12.71,12.75,12.52,12.65,3816264.0,12.71,12.75,12.52,12.65,3816264.0
2020-04-17 09:35:00,12.64,12.75,12.44,12.52,1659016.0,12.64,12.75,12.44,12.52,1659016.0
2020-04-17 09:40:00,12.51,12.55,12.35,12.45,1855095.0,12.51,12.55,12.35,12.45,1855095.0
2020-04-17 09:45:00,12.45,12.61,12.41,12.52,1306580.0,12.45,12.61,12.41,12.52,1306580.0
2020-04-17 09:50:00,12.52,12.65,12.47,12.62,1376833.0,12.52,12.65,12.47,12.62,1376833.0
2020-04-17 09:55:00,12.63,12.77,12.56,12.71,1550438.0,12.63,12.77,12.56,12.71,1550438.0
2020-04-17 10:00:00,12.71,12.77,12.6,12.69,1096092.0,12.71,12.77,12.6,12.69,1096092.0
2020-04-17 10:05:00,12.69,12.71,12.52,12.6,1264158.0,12.69,12.71,12.52,12.6,1264158.0
2020-04-17 10:10:00,12.6,12.62,12.41,12.45,1375757.0,12.6,12.62,12.41,12.45,1375757.0
2020-04-17 10:15:00,12.45,12.5,12.26,12.39,1031086.0,12.45,12.5,12.26,12.39,1031086.0
2020-04-17 10:20:00,12.4,12.44,12.28,12.42,906996.0,12.4,12.44,12.28,12.42,906996.0
2020-04-17 10:25:00,12.4,12.48,12.34,12.36,1076414.0,12.4,12.48,12.34,12.36,1076414.0
2020-04-17 10:30:00,12.36,12.39,12.26,12.29,736976.0,12.36,12.39,12.26,12.29,736976.0
2020-04-17 10:35:00,12.29,12.38,12.28,12.35,652444.0,12.29,12.38,12.28,12.35,652444.0
2020-04-17 10:40:00,12.35,12.45,12.33,12.42,506952.0,12.35,12.45,12.33,12.42,506952.0
2020-04-17 10:45:00,12.41,12.43,12.31,12.33,587285.0,12.41,12.43,12.31,12.33,587285.0
2020-04-17 10:50:00,12.33,12.45,12.33,12.44,474893.0,12.33,12.45,12.33,12.44,474893.0
2020-04-17 10:55:00,12.45,12.45,12.34,12.34,377760.0,12.45,12.45,12.34,12.34,377760.0
2020-04-17 11:00:00,12.34,12.41,12.33,12.36,459949.0,12.34,12.41,12.33,12.36,459949.0
2020-04-17 11:05:00,12.36,12.39,12.33,12.37,342184.0,12.36,12.39,12.33,12.37,342184.0
2020-04-17 11:10:00,12.37,12.44,12.36,12.44,481842.0,12.37,12.44,12.36,12.44,481842.0
2020-04-17 11:15:00,12.44,12.5,12.41,12.5,556403.0,12.44,12.5,12.41,12.5,556403.0
2020-04-17 11:20:00,12.5,12.55,12.45,12.52,621850.0,12.5,12.55,12.45,12.52,621850.0
2020-04-17 11:25:00,12.52,12.52,12.42,12.45,589469.0,12.52,12.52,12.42,12.45,589469.0
2020-04-17 11:30:00,12.45,12.5,12.44,12.5,463531.0,12.45,12.5,12.44,12.5,463531.0
2020-04-17 11:35:00,12.49,12.5,12.44,12.45,402152.0,12.49,12.5,12.44,12.45,402152.0
2020-04-17 11:40:00,12.45,12.49,12.39,12.41,456361.0,12.45,12.49,12.39,12.41,456361.0
2020-04-17 11:45:00,12.41,12.44,12.37,12.4,357498.0,12.41,12.44,12.37,12.4,357498.0
2020-04-17 11:50:00,12.4,12.43,12.33,12.37,412253.0,12.4,12.43,12.33,12.37,412253.0
2020-04-17 11:55:00,12.37,12.47,12.37,12.46,235018.0,12.37,12.47,12.37,12.46,235018.0
2020-04-17 12:00:00,12.46,12.5,12.43,12.49,505631.0,12.46,12.5,12.43,12.49,505631.0
2020-04-17 12:05:00,12.49,12.53,12.46,12.47,707480.0,12.49,12.53,12.46,12.47,707480.0
2020-04-17 12:10:00,12.46,12.51,12.43,12.5,531051.0,12.46,12.51,12.43,12.5,531051.0
2020-04-17 12:15:00,12.5,12.54,12.48,12.54,369550.0,12.5,12.54,12.48,12.54,369550.0
2020-04-17 12:20:00,12.54,12.54,12.47,12.48,287953.0,12.54,12.54,12.47,12.48,287953.0
2020-04-17 12:25:00,12.47,12.51,12.44,12.49,345413.0,12.47,12.51,12.44,12.49,345413.0
2020-04-17 12:30:00,12.48,12.52,12.48,12.52,190221.0,12.48,12.52,12.48,12.52,190221.0
2020-04-17 12:35:00,12.52,12.54,12.5,12.53,300449.0,12.52,12.54,12.5,12.53,300449.0
2020-04-17 12:40:00,12.53,12.6,12.53,12.57,645802.0,12.53,12.6,12.53,12.57,645802.0
2020-04-17 12:45:00,12.57,12.65,12.55,12.64,563380.0,12.57,12.65,12.55,12.64,563380.0
2020-04-17 12:50:00,12.64,12.67,12.61,12.63,411764.0,12.64,12.67,12.61,12.63,411764.0
2020-04-17 12:55:00,12.63,12.64,12.57,12.6,663291.0,12.63,12.64,12.57,12.6,663291.0
2020-04-17 13:00:00,12.6,12.65,12.57,12.61,240311.0,12.6,12.65,12.57,12.61,240311.0
2020-04-17 13:05:00,12.6,12.65,12.6,12.64,534456.0,12.6,12.65,12.6,12.64,534456.0
2020-04-17 13:10:00,12.64,12.7,12.63,12.7,477670.0,12.64,12.7,12.63,12.7,477670.0
2020-04-17 13:15:00,12.7,12.76,12.69,12.73,868265.0,12.7,12.76,12.69,12.73,868265.0
2020-04-17 13:20:00,12.72,12.73,12.65,12.68,464932.0,12.72,12.73,12.65,12.68,464932.0
2020-04-17 13:25:00,12.68,12.73,12.65,12.68,547491.0,12.68,12.73,12.65,12.68,547491.0
2020-04-17 13:30:00,12.68,12.72,12.67,12.69,354348.0,12.68,12.72,12.67,12.69,354348.0
2020-04-17 13:35:00,12.69,12.72,12.67,12.71,350766.0,12.69,12.72,12.67,12.71,350766.0
2020-04-17 13:40:00,12.71,12.76,12.65,12.66,685031.0,12.71,12.76,12.65,12.66,685031.0
2020-04-17 13:45:00,12.66,12.66,12.47,12.5,962148.0,12.66,12.66,12.47,12.5,962148.0
2020-04-17 13:50:00,12.5,12.6,12.47,12.57,752657.0,12.5,12.6,12.47,12.57,752657.0
2020-04-17 13:55:00,12.56,12.58,12.52,12.57,359228.0,12.56,12.58,12.52,12.57,359228.0
2020-04-17 14:00:00,12.58,12.58,12.43,12.44,401619.0,12.58,12.58,12.43,12.44,401619.0
2020-04-17 14:05:00,12.44,12.5,12.44,12.49,406134.0,12.44,12.5,12.44,12.49,406134.0
2020-04-17 14:10:00,12.49,12.49,12.43,12.43,335259.0,12.49,12.49,12.43,12.43,335259.0
2020-04-17 14:15:00,12.43,12.51,12.42,12.51,504365.0,12.43,12.51,12.42,12.51,504365.0
2020-04-17 14:20:00,12.51,12.55,12.47,12.48,459731.0,12.51,12.55,12.47,12.48,459731.0
2020-04-17 14:25:00,12.48,12.53,12.47,12.49,332952.0,12.48,12.53,12.47,12.49,332952.0
2020-04-17 14:30:00,12.49,12.53,12.45,12.52,202377.0,12.49,12.53,12.45,12.52,202377.0
2020-04-17 14:35:00,12.52,12.53,12.47,12.51,252258.0,12.52,12.53,12.47,12.51,252258.0
2020-04-17 14:40:00,12.51,12.55,12.49,12.54,183567.0,12.51,12.55,12.49,12.54,183567.0
2020-04-17 14:45:00,12.54,12.54,12.46,12.5,467786.0,12.54,12.54,12.46,12.5,467786.0
2020-04-17 14:50:00,12.5,12.52,12.42,12.42,434043.0,12.5,12.52,12.42,12.42,434043.0
2020-04-17 14:55:00,12.43,12.5,12.42,12.49,289338.0,12.43,12.5,12.42,12.49,289338.0
2020-04-17 15:00:00,12.49,12.51,12.45,12.48,547328.0,12.49,12.51,12.45,12.48,547328.0
2020-04-17 15:05:00,12.48,12.5,12.47,12.48,377629.0,12.48,12.5,12.47,12.48,377629.0
2020-04-17 15:10:00,12.48,12.48,12.46,12.46,193554.0,12.48,12.48,12.46,12.46,193554.0
2020-04-17 15:15:00,12.46,12.52,12.46,12.52,370118.0,12.46,12.52,12.46,12.52,370118.0
2020-04-17 15:20:00,12.51,12.52,12.47,12.48,364231.0,12.51,12.52,12.47,12.48,364231.0
2020-04-17 15:25:00,12.47,12.5,12.47,12.5,256802.0,12.47,12.5,12.47,12.5,256802.0
2020-04-17 15:30:00,12.49,12.59,12.49,12.56,609929.0,12.49,12.59,12.49,12.56,609929.0
2020-04-17 15:35:00,12.56,12.64,12.56,12.63,511204.0,12.56,12.64,12.56,12.63,511204.0
2020-04-17 15:40:00,12.64,12.66,12.59,12.62,519854.0,12.64,12.66,12.59,12.62,519854.0
2020-04-17 15:45:00,12.63,12.63,12.55,12.58,826844.0,12.63,12.63,12.55,12.58,826844.0
2020-04-17 15:50:00,12.58,12.65,12.57,12.6,1355334.0,12.58,12.65,12.57,12.6,1355334.0
2020-04-17 15:55:00,12.6,12.6,12.54,12.55,1584373.0,12.6,12.6,12.54,12.55,1584373.0
2020-04-20 09:30:00,12.08,12.13,11.86,11.92,2826296.0,12.08,12.13,11.86,11.92,2826296.0
2020-04-20 09:35:00,11.93,12.14,11.89,12.1,1194850.0,11.93,12.14,11.89,12.1,1194850.0
2020-04-20 09:40:00,12.09,12.29,12.07,12.23,963093.0,12.09,12.29,12.07,12.23,963093.0
2020-04-20 09:45:00,12.23,12.29,12.19,12.22,797285.0,12.23,12.29,12.19,12.22,797285.0
2020-04-20 09:50:00,12.23,12.33,12.16,12.18,1165142.0,12.23,12.33,12.16,12.18,1165142.0
2020-04-20 09:55:00,12.19,12.3,12.17,12.23,624603.0,12.19,12.3,12.17,12.23,624603.0
2020-04-20 10:00:00,12.22,12.27,12.16,12.26,604073.0,12.22,12.27,12.16,12.26,604073.0
2020-04-20 10:05:00,12.26,12.35,12.22,12.33,688120.0,12.26,12.35,12.22,12.33,688120.0
2020-04-20 10:10:00,12.33,12.38,12.26,12.3,615101.0,12.33,12.38,12.26,12.3,615101.0
2020-04-20 10:15:00,12.3,12.34,12.27,12.33,427407.0,12.3,12.34,12.27,12.33,427407.0
2020-04-20 10:20:00,12.33,12.34,12.27,12.3,295486.0,12.33,12.34,12.27,12.3,295486.0
2020-04-20 10:25:00,12.31,12.34,12.26,12.27,333498.0,12.31,12.34,12.26,12.27,333498.0
2020-04-20 10:30:00,12.27,12.3,12.25,12.27,418544.0,12.27,12.3,12.25,12.27,418544.0
2020-04-20 10:35:00,12.27,12.31,12.21,12.25,410832.0,12.27,12.31,12.21,12.25,410832.0
2020-04-20 10:40:00,12.24,12.37,12.24,12.36,484969.0,12.24,12.37,12.24,12.36,484969.0
2020-04-20 10:45:00,12.36,12.43,12.35,12.38,603392.0,12.36,12.43,12.35,12.38,603392.0
2020-04-20 10:50:00,12.38,12.44,12.36,12.43,425603.0,12.38,12.44,12.36,12.43,425603.0
2020-04-20 10:55:00,12.43,12.49,12.36,12.38,538873.0,12.43,12.49,12.36,12.38,538873.0
2020-04-20 11:00:00,12.38,12.43,12.37,12.38,313707.0,12.38,12.43,12.37,12.38,313707.0
2020-04-20 11:05:00,12.38,12.43,12.36,12.38,257120.0,12.38,12.43,12.36,12.38,257120.0
2020-04-20 11:10:00,12.38,12.43,12.36,12.41,345879.0,12.38,12.43,12.36,12.41,345879.0
2020-04-20 11:15:00,12.41,12.45,12.38,12.44,314223.0,12.41,12.45,12.38,12.44,314223.0
2020-04-20 11:20:00,12.43,12.48,12.41,12.46,341670.0,12.43,12.48,12.41,12.46,341670.0
2020-04-20 11:25:00,12.46,12.46,12.41,12.45,257683.0,12.46,12.46,12.41,12.45,257683.0
2020-04-20 11:30:00,12.44,12.46,12.39,12.45,324629.0,12.44,12.46,12.39,12.45,324629.0
2020-04-20 11:35:00,12.45,12.49,12.4,12.47,357167.0,12.45,12.49,12.4,12.47,357167.0
2020-04-20 11:40:00,12.47,12.49,12.45,12.45,193735.0,12.47,12.49,12.45,12.45,193735.0
2020-04-20 11:45:00,12.46,12.53,12.45,12.53,511132.0,12.46,12.53,12.45,12.53,511132.0
2020-04-20 11:50:00,12.52,12.56,12.51,12.53,507778.0,12.52,12.56,12.51,12.53,507778.0
2020-04-20 11:55:00,12.54,12.56,12.51,12.53,282834.0,12.54,12.56,12.51,12.53,282834.0
2020-04-20 12:00:00,12.53,12.53,12.44,12.44,342886.0,12.53,12.53,12.44,12.44,342886.0
2020-04-20 12:05:00,12.44,12.48,12.42,12.44,334632.0,12.44,12.48,12.42,12.44,334632.0
2020-04-20 12:10:00,12.44,12.45,12.35,12.37,385455.0,12.44,12.45,12.35,12.37,385455.0
2020-04-20 12:15:00,12.36,12.4,12.36,12.38,283987.0,12.36,12.4,12.36,12.38,283987.0
2020-04-20 12:20:00,12.38,12.43,12.37,12.41,349888.0,12.38,12.43,12.37,12.41,349888.0
2020-04-20 12:25:00,12.41,12.46,12.4,12.41,271912.0,12.41,12.46,12.4,12.41,271912.0
2020-04-20 12:30:00,12.41,12.44,12.4,12.42,210045.0,12.41,12.44,12.4,12.42,210045.0
2020-04-20 12:35:00,12.41,12.44,12.38,12.4,225471.0,12.41,12.44,12.38,12.4,225471.0
2020-04-20 12:40:00,12.4,12.43,12.38,12.39,181369.0,12.4,12.43,12.38,12.39,181369.0
2020-04-20 12:45:00,12.38,12.4,12.37,12.38,157303.0,12.38,12.4,12.37,12.38,157303.0
2020-04-20 12:50:00,12.38,12.39,12.35,12.38,510661.0,12.38,12.39,12.35,12.38,510661.0
2020-04-20 12:55:00,12.38,12.39,12.36,12.37,352660.0,12.38,12.39,12.36,12.37,352660.0
2020-04-20 13:00:00,12.37,12.38,12.22,12.27,691789.0,12.37,12.38,12.22,12.27,691789.0
2020-04-20 13:05:00,12.27,12.33,12.26,12.27,342342.0,12.27,12.33,12.26,12.27,342342.0
2020-04-20 13:10:00,12.27,12.29,12.21,12.21,306171.0,12.27,12.29,12.21,12.21,306171.0
2020-04-20 13:15:00,12.21,12.22,12.18,12.2,417205.0,12.21,12.22,12.18,12.2,417205.0
2020-04-20 13:20:00,12.2,12.26,12.18,12.19,293878.0,12.2,12.26,12.18,12.19,293878.0
2020-04-20 13:25:00,12.19,12.33,12.18,12.32,401709.0,12.19,12.33,12.18,12.32,401709.0
2020-04-20 13:30:00,12.31,12.32,12.25,12.29,173569.0,12.31,12.32,12.25,12.29,173569.0
2020-04-20 13:35:00,12.28,12.29,12.22,12.28,260901.0,12.28,12.29,12.22,12.28,260901.0
2020-04-20 13:40:00,12.29,12.3,12.26,12.27,193733.0,12.29,12.3,12.26,12.27,193733.0
2020-04-20 13:45:00,12.27,12.27,12.19,12.2,452312.0,12.27,12.27,12.19,12.2,452312.0
2020-04-20 13:50:00,12.2,12.24,12.19,12.23,217170.0,12.2,12.24,12.19,12.23,217170.0
2020-04-20 13:55:00,12.22,12.25,12.21,12.23,257306.0,12.22,12.25,12.21,12.23,257306.0
2020-04-20 14:00:00,12.22,12.26,12.2,12.23,329822.0,12.22,12.26,12.2,12.23,329822.0
2020-04-20 14:05:00,12.24,12.25,12.22,12.24,352275.0,12.24,12.25,12.22,12.24,352275.0
2020-04-20 14:10:00,12.23,12.25,12.16,12.17,316140.0,12.23,12.25,12.16,12.17,316140.0
2020-04-20 14:15:00,12.17,12.2,12.16,12.18,300801.0,12.17,12.2,12.16,12.18,300801.0
2020-04-20 14:20:00,12.18,12.18,12.1,12.11,403213.0,12.18,12.18,12.1,12.11,403213.0
2020-04-20 14:25:00,12.11,12.12,12.01,12.02,655273.0,12.11,12.12,12.01,12.02,655273.0
2020-04-20 14:30:00,12.02,12.11,12.01,12.05,545483.0,12.02,12.11,12.01,12.05,545483.0
2020-04-20 14:35:00,12.05,12.15,12.04,12.13,769294.0,12.05,12.15,12.04,12.13,769294.0
2020-04-20 14:40:00,12.14,12.19,12.09,12.18,446200.0,12.14,12.19,12.09,12.18,446200.0
2020-04-20 14:45:00,12.18,12.23,12.13,12.21,314454.0,12.18,12.23,12.13,12.21,314454.0
2020-04-20 14:50:00,12.21,12.22,12.13,12.14,391000.0,12.21,12.22,12.13,12.14,391000.0
2020-04-20 14:55:00,12.14,12.16,12.07,12.09,442321.0,12.14,12.16,12.07,12.09,442321.0
2020-04-20 15:00:00,12.09,12.12,12.05,12.09,657166.0,12.09,12.12,12.05,12.09,657166.0
2020-04-20 15:05:00,12.09,12.09,12.03,12.07,407620.0,12.09,12.09,12.03,12.07,407620.0
2020-04-20 15:10:00,12.08,12.1,12.05,12.09,346598.0,12.08,12.1,12.05,12.09,346598.0
2020-04-20 15:15:00,12.09,12.14,12.06,12.07,490522.0,12.09,12.14,12.06,12.07,490522.0
2020-04-20 15:20:00,12.07,12.13,12.06,12.13,326710.0,12.07,12.13,12.06,12.13,326710.0
2020-04-20 15:25:00,12.13,12.15,12.08,12.13,370512.0,12.13,12.15,12.08,12.13,370512.0
2020-04-20 15:30:00,12.13,12.17,12.11,12.17,387333.0,12.13,12.17,12.11,12.17,387333.0
2020-04-20 15:35:00,12.16,12.18,12.1,12.12,458932.0,12.16,12.18,12.1,12.12,458932.0
2020-04-20 15:40:00,12.12,12.15,12.11,12.15,287299.0,12.12,12.15,12.11,12.15,287299.0
2020-04-20 15:45:00,12.15,12.18,12.14,12.18,422796.0,12.15,12.18,12.14,12.18,422796.0
2020-04-20 15:50:00,12.18,12.24,12.15,12.21,894439.0,12.18,12.24,12.15,12.21,894439.0
2020-04-20 15:55:00,12.21,12.23,12.2,12.22,924887.0,12.21,12.23,12.2,12.22,924887.0
2020-04-21 09:30:00,11.79,12.11,11.76,12.04,2185706.0,11.79,12.11,11.76,12.04,2185706.0
2020-04-21 09:35:00,12.03,12.08,11.91,11.96,1045862.0,12.03,12.08,11.91,11.96,1045862.0
2020-04-21 09:40:00,11.96,12.24,11.96,12.15,1422802.0,11.96,12.24,11.96,12.15,1422802.0
2020-04-21 09:45:00,12.16,12.3,12.09,12.11,1481306.0,12.16,12.3,12.09,12.11,1481306.0
2020-04-21 09:50:00,12.11,12.17,12.04,12.12,851789.0,12.11,12.17,12.04,12.12,851789.0
2020-04-21 09:55:00,12.12,12.2,12.09,12.15,557903.0,12.12,12.2,12.09,12.15,557903.0
2020-04-21 10:00:00,12.15,12.15,12.05,12.07,434893.0,12.15,12.15,12.05,12.07,434893.0
2020-04-21 10:05:00,12.08,12.08,11.98,12.02,809393.0,12.08,12.08,11.98,12.02,809393.0
2020-04-21 10:10:00,12.02,12.09,11.98,11.99,488544.0,12.02,12.09,11.98,11.99,488544.0
2020-04-21 10:15:00,11.98,12.05,11.96,12.02,601860.0,11.98,12.05,11.96,12.02,601860.0
2020-04-21 10:20:00,12.02,12.05,11.9,12.0,1161014.0,12.02,12.05,11.9,12.0,1161014.0
2020-04-21 10:25:00,12.0,12.02,11.93,12.01,627672.0,12.0,12.02,11.93,12.01,627672.0
2020-04-21 10:30:00,12.01,12.03,11.89,11.95,762228.0,12.01,12.03,11.89,11.95,762228.0
2020-04-21 10:35:00,11.96,11.97,11.88,11.88,615004.0,11.96,11.97,11.88,11.88,615004.0
2020-04-21 10:40:00,11.88,11.89,11.82,11.89,584684.0,11.88,11.89,11.82,11.89,584684.0
2020-04-21 10:45:00,11.88,11.9,11.82,11.83,423348.0,11.88,11.9,11.82,11.83,423348.0
2020-04-21 10:50:00,11.84,11.87,11.82,11.84,423263.0,11.84,11.87,11.82,11.84,423263.0
2020-04-21 10:55:00,11.85,11.88,11.82,11.85,484011.0,11.85,11.88,11.82,11.85,484011.0
2020-04-21 11:00:00,11.86,11.87,11.78,11.79,640877.0,11.86,11.87,11.78,11.79,640877.0
2020-04-21 11:05:00,11.8,11.82,11.76,11.79,659380.0,11.8,11.82,11.76,11.79,659380.0
2020-04-21 11:10:00,11.8,11.8,11.7,11.7,912514.0,11.8,11.8,11.7,11.7,912514.0
2020-04-21 11:15:00,11.71,11.71,11.62,11.7,1019338.0,11.71,11.71,11.62,11.7,1019338.0
2020-04-21 11:20:00,11.7,11.77,11.66,11.66,666864.0,11.7,11.77,11.66,11.66,666864.0
2020-04-21 11:25:00,11.67,11.7,11.63,11.66,645678.0,11.67,11.7,11.63,11.66,645678.0
2020-04-21 11:30:00,11.65,11.79,11.65,11.66,641914.0,11.65,11.79,11.65,11.66,641914.0
2020-04-21 11:35:00,11.66,11.71,11.63,11.69,384541.0,11.66,11.71,11.63,11.69,384541.0
2020-04-21 11:40:00,11.69,11.76,11.65,11.69,576488.0,11.69,11.76,11.65,11.69,576488.0
2020-04-21 11:45:00,11.69,11.74,11.68,11.74,354266.0,11.69,11.74,11.68,11.74,354266.0
2020-04-21 11:50:00,11.74,11.75,11.7,11.72,341606.0,11.74,11.75,11.7,11.72,341606.0
2020-04-21 11:55:00,11.71,11.81,11.7,11.78,299169.0,11.71,11.81,11.7,11.78,299169.0
2020-04-21 12:00:00,11.78,11.79,11.72,11.74,251076.0,11.78,11.79,11.72,11.74,251076.0
2020-04-21 12:05:00,11.75,11.79,11.74,11.79,263059.0,11.75,11.79,11.74,11.79,263059.0
2020-04-21 12:10:00,11.79,11.86,11.77,11.79,400030.0,11.79,11.86,11.77,11.79,400030.0
2020-04-21 12:15:00,11.8,11.82,11.75,11.77,360974.0,11.8,11.82,11.75,11.77,360974.0
2020-04-21 12:20:00,11.76,11.77,11.73,11.76,241622.0,11.76,11.77,11.73,11.76,241622.0
2020-04-21 12:25:00,11.76,11.85,11.75,11.79,451208.0,11.76,11.85,11.75,11.79,451208.0
2020-04-21 12:30:00,11.78,11.79,11.66,11.67,366024.0,11.78,11.79,11.66,11.67,366024.0
2020-04-21 12:35:00,11.66,11.72,11.66,11.7,337530.0,11.66,11.72,11.66,11.7,337530.0
2020-04-21 12:40:00,11.7,11.73,11.67,11.7,308025.0,11.7,11.73,11.67,11.7,308025.0
2020-04-21 12:45:00,11.7,11.75,11.69,11.74,169928.0,11.7,11.75,11.69,11.74,169928.0
2020-04-21 12:50:00,11.74,11.79,11.72,11.74,536438.0,11.74,11.79,11.72,11.74,536438.0
2020-04-21 12:55:00,11.74,11.77,11.72,11.76,121122.0,11.74,11.77,11.72,11.76,121122.0
2020-04-21 13:00:00,11.75,11.8,11.74,11.78,269504.0,11.75,11.8,11.74,11.78,269504.0
2020-04-21 13:05:00,11.79,11.79,11.73,11.75,175852.0,11.79,11.79,11.73,11.75,175852.0
2020-04-21 13:10:00,11.75,11.76,11.7,11.7,164629.0,11.75,11.76,11.7,11.7,164629.0
2020-04-21 13:15:00,11.71,11.73,11.68,11.71,295398.0,11.71,11.73,11.68,11.71,295398.0
2020-04-21 13:20:00,11.7,11.78,11.7,11.75,199884.0,11.7,11.78,11.7,11.75,199884.0
2020-04-21 13:25:00,11.75,11.8,11.74,11.79,235201.0,11.75,11.8,11.74,11.79,235201.0
2020-04-21 13:30:00,11.79,11.79,11.75,11.78,279734.0,11.79,11.79,11.75,11.78,279734.0
2020-04-21 13:35:00,11.77,11.82,11.76,11.82,251259.0,11.77,11.82,11.76,11.82,251259.0
2020-04-21 13:40:00,11.82,11.83,11.73,11.76,251033.0,11.82,11.83,11.73,11.76,251033.0
2020-04-21 13:45:00,11.76,11.76,11.69,11.69,284817.0,11.76,11.76,11.69,11.69,284817.0
2020-04-21 13:50:00,11.69,11.73,11.68,11.7,304490.0,11.69,11.73,11.68,11.7,304490.0
2020-04-21 13:55:00,11.71,11.73,11.67,11.71,382600.0,11.71,11.73,11.67,11.71,382600.0
2020-04-21 14:00:00,11.7,11.74,11.67,11.72,220042.0,11.7,11.74,11.67,11.72,220042.0
2020-04-21 14:05:00,11.72,11.78,11.7,11.71,252239.0,11.72,11.78,11.7,11.71,252239.0
2020-04-21 14:10:00,11.71,11.73,11.7,11.71,166152.0,11.71,11.73,11.7,11.71,166152.0
2020-04-21 14:15:00,11.71,11.72,11.68,11.7,217431.0,11.71,11.72,11.68,11.7,217431.0
2020-04-21 14:20:00,11.7,11.79,11.68,11.77,328748.0,11.7,11.79,11.68,11.77,328748.0
2020-04-21 14:25:00,11.77,11.82,11.76,11.77,271347.0,11.77,11.82,11.76,11.77,271347.0
2020-04-21 14:30:00,11.77,11.77,11.71,11.71,177817.0,11.77,11.77,11.71,11.71,177817.0
2020-04-21 14:35:00,11.72,11.78,11.72,11.74,223926.0,11.72,11.78,11.72,11.74,223926.0
2020-04-21 14:40:00,11.75,11.77,11.73,11.76,210513.0,11.75,11.77,11.73,11.76,210513.0
2020-04-21 14:45:00,11.75,11.8,11.75,11.77,279026.0,11.75,11.8,11.75,11.77,279026.0
2020-04-21 14:50:00,11.77,11.8,11.75,11.79,185223.0,11.77,11.8,11.75,11.79,185223.0
2020-04-21 14:55:00,11.79,11.79,11.75,11.77,110375.0,11.79,11.79,11.75,11.77,110375.0
2020-04-21 15:00:00,11.76,11.82,11.76,11.82,178561.0,11.76,11.82,11.76,11.82,178561.0
2020-04-21 15:05:00,11.82,11.82,11.75,11.78,228217.0,11.82,11.82,11.75,11.78,228217.0
2020-04-21 15:10:00,11.78,11.85,11.77,11.85,250262.0,11.78,11.85,11.77,11.85,250262.0
2020-04-21 15:15:00,11.86,11.9,11.83,11.87,270972.0,11.86,11.9,11.83,11.87,270972.0
2020-04-21 15:20:00,11.87,11.9,11.84,11.85,341184.0,11.87,11.9,11.84,11.85,341184.0
2020-04-21 15:25:00,11.85,11.89,11.82,11.85,246043.0,11.85,11.89,11.82,11.85,246043.0
2020-04-21 15:30:00,11.85,11.86,11.76,11.8,383902.0,11.85,11.86,11.76,11.8,383902.0
2020-04-21 15:35:00,11.8,11.87,11.79,11.82,346336.0,11.8,11.87,11.79,11.82,346336.0
2020-04-21 15:40:00,11.82,11.84,11.77,11.8,446206.0,11.82,11.84,11.77,11.8,446206.0
2020-04-21 15:45:00,11.79,11.82,11.79,11.81,268473.0,11.79,11.82,11.79,11.81,268473.0
2020-04-21 15:50:00,11.81,11.86,11.79,11.83,488151.0,11.81,11.86,11.79,11.83,488151.0
2020-04-21 15:55:00,11.83,11.85,11.81,11.84,739249.0,11.83,11.85,11.81,11.84,739249.0
2020-04-22 09:30:00,12.08,12.18,12.0,12.11,1640902.0,12.08,12.18,12.0,12.11,1640902.0
2020-04-22 09:35:00,12.1,12.15,12.01,12.07,617857.0,12.1,12.15,12.01,12.07,617857.0
2020-04-22 09:40:00,12.07,12.15,12.06,12.11,673223.0,12.07,12.15,12.06,12.11,673223.0
2020-04-22 09:45:00,12.11,12.13,11.96,11.99,989372.0,12.11,12.13,11.96,11.99,989372.0
2020-04-22 09:50:00,11.99,12.02,11.87,11.9,924123.0,11.99,12.02,11.87,11.9,924123.0
2020-04-22 09:55:00,11.9,11.99,11.88,11.93,632277.0,11.9,11.99,11.88,11.93,632277.0
2020-04-22 10:00:00,11.93,11.94,11.86,11.89,415448.0,11.93,11.94,11.86,11.89,415448.0
2020-04-22 10:05:00,11.89,11.92,11.8,11.82,537817.0,11.89,11.92,11.8,11.82,537817.0
2020-04-22 10:10:00,11.82,11.84,11.65,11.71,994762.0,11.82,11.84,11.65,11.71,994762.0
2020-04-22 10:15:00,11.7,11.78,11.7,11.75,545944.0,11.7,11.78,11.7,11.75,545944.0
2020-04-22 10:20:00,11.75,11.84,11.74,11.81,386489.0,11.75,11.84,11.74,11.81,386489.0
2020-04-22 10:25:00,11.82,11.83,11.73,11.73,406400.0,11.82,11.83,11.73,11.73,406400.0
2020-04-22 10:30:00,11.74,11.78,11.71,11.74,340996.0,11.74,11.78,11.71,11.74,340996.0
2020-04-22 10:35:00,11.74,11.86,11.73,11.85,385164.0,11.74,11.86,11.73,11.85,385164.0
2020-04-22 10:40:00,11.85,11.85,11.8,11.83,307060.0,11.85,11.85,11.8,11.83,307060.0
2020-04-22 10:45:00,11.82,11.86,11.77,11.78,327881.0,11.82,11.86,11.77,11.78,327881.0
2020-04-22 10:50:00,11.79,11.8,11.74,11.76,306830.0,11.79,11.8,11.74,11.76,306830.0
2020-04-22 10:55:00,11.76,11.78,11.71,11.75,276222.0,11.76,11.78,11.71,11.75,276222.0
2020-04-22 11:00:00,11.75,11.8,11.72,11.8,251854.0,11.75,11.8,11.72,11.8,251854.0
2020-04-22 11:05:00,11.79,11.83,11.74,11.74,214744.0,11.79,11.83,11.74,11.74,214744.0
2020-04-22 11:10:00,11.75,11.78,11.71,11.74,549483.0,11.75,11.78,11.71,11.74,549483.0
2020-04-22 11:15:00,11.73,11.79,11.72,11.73,347520.0,11.73,11.79,11.72,11.73,347520.0
2020-04-22 11:20:00,11.73,11.77,11.71,11.76,213628.0,11.73,11.77,11.71,11.76,213628.0
2020-04-22 11:25:00,11.76,11.78,11.72,11.74,393147.0,11.76,11.78,11.72,11.74,393147.0
2020-04-22 11:30:00,11.74,11.81,11.73,11.77,265078.0,11.74,11.81,11.73,11.77,265078.0
2020-04-22 11:35:00,11.76,11.85,11.75,11.8,451888.0,11.76,11.85,11.75,11.8,451888.0
2020-04-22 11:40:00,11.81,11.89,11.79,11.85,350058.0,11.81,11.89,11.79,11.85,350058.0
2020-04-22 11:45:00,11.85,11.87,11.8,11.82,362146.0,11.85,11.87,11.8,11.82,362146.0
2020-04-22 11:50:00,11.82,11.87,11.8,11.86,410421.0,11.82,11.87,11.8,11.86,410421.0
2020-04-22 11:55:00,11.85,11.86,11.8,11.83,533946.0,11.85,11.86,11.8,11.83,533946.0
2020-04-22 12:00:00,11.83,11.84,11.8,11.82,160486.0,11.83,11.84,11.8,11.82,160486.0
2020-04-22 12:05:00,11.81,11.85,11.8,11.82,193387.0,11.81,11.85,11.8,11.82,193387.0
2020-04-22 12:10:00,11.82,11.84,11.8,11.81,188054.0,11.82,11.84,11.8,11.81,188054.0
2020-04-22 12:15:00,11.82,11.84,11.81,11.81,148220.0,11.82,11.84,11.81,11.81,148220.0
2020-04-22 12:20:00,11.82,11.82,11.76,11.8,321977.0,11.82,11.82,11.76,11.8,321977.0
2020-04-22 12:25:00,11.79,11.82,11.77,11.82,241480.0,11.79,11.82,11.77,11.82,241480.0
2020-04-22 12:30:00,11.82,11.82,11.76,11.77,138531.0,11.82,11.82,11.76,11.77,138531.0
2020-04-22 12:35:00,11.77,11.78,11.68,11.7,1053449.0,11.77,11.78,11.68,11.7,1053449.0
2020-04-22 12:40:00,11.7,11.72,11.68,11.68,275422.0,11.7,11.72,11.68,11.68,275422.0
2020-04-22 12:45:00,11.68,11.71,11.62,11.63,706461.0,11.68,11.71,11.62,11.63,706461.0
2020-04-22 12:50:00,11.63,11.63,11.55,11.6,791547.0,11.63,11.63,11.55,11.6,791547.0
2020-04-22 12:55:00,11.59,11.63,11.58,11.62,392224.0,11.59,11.63,11.58,11.62,392224.0
2020-04-22 13:00:00,11.63,11.65,11.57,11.57,259729.0,11.63,11.65,11.57,11.57,259729.0
2020-04-22 13:05:00,11.57,11.59,11.51,11.58,760399.0,11.57,11.59,11.51,11.58,760399.0
2020-04-22 13:10:00,11.59,11.64,11.58,11.63,424876.0,11.59,11.64,11.58,11.63,424876.0
2020-04-22 13:15:00,11.63,11.65,11.58,11.61,231018.0,11.63,11.65,11.58,11.61,231018.0
2020-04-22 13:20:00,11.62,11.65,11.6,11.61,200591.0,11.62,11.65,11.6,11.61,200591.0
2020-04-22 13:25:00,11.62,11.62,11.58,11.59,348946.0,11.62,11.62,11.58,11.59,348946.0
2020-04-22 13:30:00,11.59,11.61,11.56,11.56,230489.0,11.59,11.61,11.56,11.56,230489.0
2020-04-22 13:35:00,11.57,11.57,11.47,11.48,705728.0,11.57,11.57,11.47,11.48,705728.0
2020-04-22 13:40:00,11.47,11.51,11.45,11.48,462371.0,11.47,11.51,11.45,11.48,462371.0
2020-04-22 13:45:00,11.49,11.5,11.43,11.43,521077.0,11.49,11.5,11.43,11.43,521077.0
2020-04-22 13:50:00,11.44,11.46,11.4,11.43,513937.0,11.44,11.46,11.4,11.43,513937.0
2020-04-22 13:55:00,11.44,11.44,11.38,11.42,462465.0,11.44,11.44,11.38,11.42,462465.0
2020-04-22 14:00:00,11.42,11.5,11.4,11.46,453144.0,11.42,11.5,11.4,11.46,453144.0
2020-04-22 14:05:00,11.47,11.5,11.42,11.46,408551.0,11.47,11.5,11.42,11.46,408551.0
2020-04-22 14:10:00,11.46,11.47,11.4,11.44,566475.0,11.46,11.47,11.4,11.44,566475.0
2020-04-22 14:15:00,11.44,11.44,11.37,11.38,420414.0,11.44,11.44,11.37,11.38,420414.0
2020-04-22 14:20:00,11.39,11.45,11.38,11.45,331329.0,11.39,11.45,11.38,11.45,331329.0
2020-04-22 14:25:00,11.46,11.53,11.45,11.49,509934.0,11.46,11.53,11.45,11.49,509934.0
2020-04-22 14:30:00,11.49,11.55,11.49,11.54,414569.0,11.49,11.55,11.49,11.54,414569.0
2020-04-22 14:35:00,11.54,11.54,11.47,11.51,409739.0,11.54,11.54,11.47,11.51,409739.0
2020-04-22 14:40:00,11.51,11.51,11.46,11.49,222869.0,11.51,11.51,11.46,11.49,222869.0
2020-04-22 14:45:00,11.49,11.53,11.47,11.52,176151.0,11.49,11.53,11.47,11.52,176151.0
2020-04-22 14:50:00,11.51,11.52,11.44,11.45,303020.0,11.51,11.52,11.44,11.45,303020.0
2020-04-22 14:55:00,11.45,11.51,11.45,11.49,395891.0,11.45,11.51,11.45,11.49,395891.0
2020-04-22 15:00:00,11.5,11.57,11.49,11.56,291289.0,11.5,11.57,11.49,11.56,291289.0
2020-04-22 15:05:00,11.55,11.6,11.52,11.6,218190.0,11.55,11.6,11.52,11.6,218190.0
2020-04-22 15:10:00,11.6,11.63,11.57,11.62,468659.0,11.6,11.63,11.57,11.62,468659.0
2020-04-22 15:15:00,11.62,11.63,11.56,11.6,437835.0,11.62,11.63,11.56,11.6,437835.0
2020-04-22 15:20:00,11.6,11.65,11.59,11.63,391888.0,11.6,11.65,11.59,11.63,391888.0
2020-04-22 15:25:00,11.63,11.64,11.58,11.6,377268.0,11.63,11.64,11.58,11.6,377268.0
2020-04-22 15:30:00,11.59,11.64,11.58,11.63,268839.0,11.59,11.64,11.58,11.63,268839.0
2020-04-22 15:35:00,11.63,11.69,11.62,11.69,317271.0,11.63,11.69,11.62,11.69,317271.0
2020-04-22 15:40:00,11.69,11.7,11.68,11.69,374833.0,11.69,11.7,11.68,11.69,374833.0
2020-04-22 15:45:00,11.69,11.69,11.64,11.66,430601.0,11.69,11.69,11.64,11.66,430601.0
2020-04-22 15:50:00,11.66,11.68,11.6,11.64,618585.0,11.66,11.68,11.6,11.64,618585.0
2020-04-22 15:55:00,11.63,11.67,11.63,11.66,944593.0,11.63,11.67,11.63,11.66,944593.0
2020-04-23 09:30:00,11.69,11.85,11.65,11.79,1435418.0,11.69,11.85,11.65,11.79,1435418.0
2020-04-23 09:35:00,11.8,11.87,11.73,11.85,1085951.0,11.8,11.87,11.73,11.85,1085951.0
2020-04-23 09:40:00,11.86,11.91,11.77,11.79,627714.0,11.86,11.91,11.77,11.79,627714.0
2020-04-23 09:45:00,11.8,11.84,11.73,11.79,368755.0,11.8,11.84,11.73,11.79,368755.0
2020-04-23 09:50:00,11.79,11.79,11.72,11.72,415831.0,11.79,11.79,11.72,11.72,415831.0
2020-04-23 09:55:00,11.72,11.81,11.71,11.8,614950.0,11.72,11.81,11.71,11.8,614950.0
2020-04-23 10:00:00,11.81,11.85,11.75,11.81,1010953.0,11.81,11.85,11.75,11.81,1010953.0
2020-04-23 10:05:00,11.82,11.85,11.76,11.83,525316.0,11.82,11.85,11.76,11.83,525316.0
2020-04-23 10:10:00,11.83,11.9,11.81,11.9,538201.0,11.83,11.9,11.81,11.9,538201.0
2020-04-23 10:15:00,11.9,11.95,11.84,11.92,860009.0,11.9,11.95,11.84,11.92,860009.0
2020-04-23 10:20:00,11.91,12.04,11.89,12.0,1109071.0,11.91,12.04,11.89,12.0,1109071.0
2020-04-23 10:25:00,12.0,12.08,11.98,12.07,728956.0,12.0,12.08,11.98,12.07,728956.0
2020-04-23 10:30:00,12.08,12.09,11.96,12.05,846840.0,12.08,12.09,11.96,12.05,846840.0
2020-04-23 10:35:00,12.05,12.11,12.04,12.11,820622.0,12.05,12.11,12.04,12.11,820622.0
2020-04-23 10:40:00,12.11,12.17,12.09,12.15,793133.0,12.11,12.17,12.09,12.15,793133.0
2020-04-23 10:45:00,12.15,12.18,12.02,12.03,804096.0,12.15,12.18,12.02,12.03,804096.0
2020-04-23 10:50:00,12.04,12.09,12.02,12.06,582431.0,12.04,12.09,12.02,12.06,582431.0
2020-04-23 10:55:00,12.05,12.12,12.05,12.07,444210.0,12.05,12.12,12.05,12.07,444210.0
2020-04-23 11:00:00,12.07,12.08,11.99,12.04,486299.0,12.07,12.08,11.99,12.04,486299.0
2020-04-23 11:05:00,12.05,12.07,12.02,12.04,366849.0,12.05,12.07,12.02,12.04,366849.0
2020-04-23 11:10:00,12.04,12.09,12.03,12.08,480406.0,12.04,12.09,12.03,12.08,480406.0
2020-04-23 11:15:00,12.08,12.17,12.07,12.14,672429.0,12.08,12.17,12.07,12.14,672429.0
2020-04-23 11:20:00,12.15,12.16,12.08,12.15,427849.0,12.15,12.16,12.08,12.15,427849.0
2020-04-23 11:25:00,12.15,12.2,12.12,12.16,494304.0,12.15,12.2,12.12,12.16,494304.0
2020-04-23 11:30:00,12.16,12.18,12.12,12.16,390342.0,12.16,12.18,12.12,12.16,390342.0
2020-04-23 11:35:00,12.16,12.18,12.13,12.14,408520.0,12.16,12.18,12.13,12.14,408520.0
2020-04-23 11:40:00,12.14,12.18,12.11,12.17,729217.0,12.14,12.18,12.11,12.17,729217.0
2020-04-23 11:45:00,12.16,12.18,12.13,12.16,454276.0,12.16,12.18,12.13,12.16,454276.0
2020-04-23 11:50:00,12.14,12.3,12.14,12.28,1316511.0,12.14,12.3,12.14,12.28,1316511.0
2020-04-23 11:55:00,12.29,12.39,12.28,12.38,875350.0,12.29,12.39,12.28,12.38,875350.0
2020-04-23 12:00:00,12.38,12.38,12.29,12.33,668744.0,12.38,12.38,12.29,12.33,668744.0
2020-04-23 12:05:00,12.33,12.37,12.31,12.32,388189.0,12.33,12.37,12.31,12.32,388189.0
2020-04-23 12:10:00,12.32,12.35,12.27,12.33,515378.0,12.32,12.35,12.27,12.33,515378.0
2020-04-23 12:15:00,12.33,12.35,12.29,12.3,252322.0,12.33,12.35,12.29,12.3,252322.0
2020-04-23 12:20:00,12.3,12.37,12.29,12.37,482137.0,12.3,12.37,12.29,12.37,482137.0
2020-04-23 12:25:00,12.36,12.39,12.33,12.35,465692.0,12.36,12.39,12.33,12.35,465692.0
2020-04-23 12:30:00,12.35,12.35,12.3,12.3,324434.0,12.35,12.35,12.3,12.3,324434.0
2020-04-23 12:35:00,12.3,12.31,12.25,12.29,532037.0,12.3,12.31,12.25,12.29,532037.0
2020-04-23 12:40:00,12.29,12.34,12.22,12.27,591487.0,12.29,12.34,12.22,12.27,591487.0
2020-04-23 12:45:00,12.26,12.32,12.12,12.18,1043235.0,12.26,12.32,12.12,12.18,1043235.0
2020-04-23 12:50:00,12.17,12.18,11.92,12.07,1054605.0,12.17,12.18,11.92,12.07,1054605.0
2020-04-23 12:55:00,12.06,12.16,12.04,12.1,567489.0,12.06,12.16,12.04,12.1,567489.0
2020-04-23 13:00:00,12.1,12.2,12.1,12.16,530071.0,12.1,12.2,12.1,12.16,530071.0
2020-04-23 13:05:00,12.16,12.19,12.13,12.16,642185.0,12.16,12.19,12.13,12.16,642185.0
2020-04-23 13:10:00,12.17,12.23,12.15,12.23,271771.0,12.17,12.23,12.15,12.23,271771.0
2020-04-23 13:15:00,12.23,12.23,12.17,12.17,221451.0,12.23,12.23,12.17,12.17,221451.0
2020-04-23 13:20:00,12.17,12.19,12.09,12.14,323882.0,12.17,12.19,12.09,12.14,323882.0
2020-04-23 13:25:00,12.14,12.17,12.08,12.16,375482.0,12.14,12.17,12.08,12.16,375482.0
2020-04-23 13:30:00,12.16,12.22,12.14,12.2,269521.0,12.16,12.22,12.14,12.2,269521.0
2020-04-23 13:35:00,12.2,12.21,12.13,12.15,209033.0,12.2,12.21,12.13,12.15,209033.0
2020-04-23 13:40:00,12.15,12.18,12.08,12.09,385056.0,12.15,12.18,12.08,12.09,385056.0
2020-04-23 13:45:00,12.09,12.17,12.08,12.09,277250.0,12.09,12.17,12.08,12.09,277250.0
2020-04-23 13:50:00,12.09,12.1,11.99,12.0,462443.0,12.09,12.1,11.99,12.0,462443.0
2020-04-23 13:55:00,12.0,12.07,11.98,12.02,346314.0,12.0,12.07,11.98,12.02,346314.0
2020-04-23 14:00:00,12.02,12.04,11.98,12.02,273867.0,12.02,12.04,11.98,12.02,273867.0
2020-04-23 14:05:00,12.02,12.04,12.0,12.01,238987.0,12.02,12.04,12.0,12.01,238987.0
2020-04-23 14:10:00,12.0,12.05,11.96,12.04,368927.0,12.0,12.05,11.96,12.04,368927.0
2020-04-23 14:15:00,12.04,12.11,12.04,12.07,283151.0,12.04,12.11,12.04,12.07,283151.0
2020-04-23 14:20:00,12.08,12.12,12.05,12.11,160786.0,12.08,12.12,12.05,12.11,160786.0
2020-04-23 14:25:00,12.11,12.14,12.07,12.12,239392.0,12.11,12.14,12.07,12.12,239392.0
2020-04-23 14:30:00,12.12,12.14,12.1,12.13,178383.0,12.12,12.14,12.1,12.13,178383.0
2020-04-23 14:35:00,12.12,12.15,12.09,12.14,233101.0,12.12,12.15,12.09,12.14,233101.0
2020-04-23 14:40:00,12.13,12.2,12.13,12.19,372217.0,12.13,12.2,12.13,12.19,372217.0
2020-04-23 14:45:00,12.19,12.2,12.16,12.18,274178.0,12.19,12.2,12.16,12.18,274178.0
2020-04-23 14:50:00,12.18,12.23,12.17,12.23,417586.0,12.18,12.23,12.17,12.23,417586.0
2020-04-23 14:55:00,12.23,12.27,12.22,12.22,390863.0,12.23,12.27,12.22,12.22,390863.0
2020-04-23 15:00:00,12.22,12.23,12.15,12.16,374739.0,12.22,12.23,12.15,12.16,374739.0
2020-04-23 15:05:00,12.15,12.16,12.09,12.09,339133.0,12.15,12.16,12.09,12.09,339133.0
2020-04-23 15:10:00,12.09,12.1,12.04,12.09,401993.0,12.09,12.1,12.04,12.09,401993.0
2020-04-23 15:15:00,12.09,12.12,12.07,12.1,279880.0,12.09,12.12,12.07,12.1,279880.0
2020-04-23 15:20:00,12.1,12.15,12.08,12.14,284473.0,12.1,12.15,12.08,12.14,284473.0
2020-04-23 15:25:00,12.15,12.18,12.12,12.16,198929.0,12.15,12.18,12.12,12.16,198929.0
2020-04-23 15:30:00,12.17,12.19,12.1,12.18,331370.0,12.17,12.19,12.1,12.18,331370.0
2020-04-23 15:35:00,12.17,12.19,12.16,12.18,203851.0,12.17,12.19,12.16,12.18,203851.0
2020-04-23 15:40:00,12.18,12.19,12.15,12.16,218387.0,12.18,12.19,12.15,12.16,218387.0
2020-04-23 15:45:00,12.16,12.2,12.15,12.2,437326.0,12.16,12.2,12.15,12.2,437326.0
2020-04-23 15:50:00,12.2,12.22,12.15,12.17,573774.0,12.2,12.22,12.15,12.17,573774.0
2020-04-23 15:55:00,12.18,12.2,12.13,12.15,890962.0,12.18,12.2,12.13,12.15,890962.0
2020-04-24 09:30:00,12.23,12.34,12.1,12.31,1017048.0,12.23,12.34,12.1,12.31,1017048.0
2020-04-24 09:35:00,12.32,12.35,12.25,12.31,713156.0,12.32,12.35,12.25,12.31,713156.0
2020-04-24 09:40:00,12.31,12.32,12.15,12.17,471682.0,12.31,12.32,12.15,12.17,471682.0
2020-04-24 09:45:00,12.18,12.23,12.07,12.07,544294.0,12.18,12.23,12.07,12.07,544294.0
2020-04-24 09:50:00,12.07,12.14,12.02,12.04,676798.0,12.07,12.14,12.02,12.04,676798.0
2020-04-24 09:55:00,12.05,12.09,12.01,12.03,293197.0,12.05,12.09,12.01,12.03,293197.0
2020-04-24 10:00:00,12.03,12.09,12.02,12.06,465321.0,12.03,12.09,12.02,12.06,465321.0
2020-04-24 10:05:00,12.07,12.15,12.03,12.04,462032.0,12.07,12.15,12.03,12.04,462032.0
2020-04-24 10:10:00,12.04,12.08,11.86,11.9,1121961.0,12.04,12.08,11.86,11.9,1121961.0
2020-04-24 10:15:00,11.89,11.97,11.88,11.9,1318937.0,11.89,11.97,11.88,11.9,1318937.0
2020-04-24 10:20:00,11.89,11.93,11.83,11.92,660351.0,11.89,11.93,11.83,11.92,660351.0
2020-04-24 10:25:00,11.91,11.94,11.85,11.87,508030.0,11.91,11.94,11.85,11.87,508030.0
2020-04-24 10:30:00,11.88,11.91,11.82,11.9,451048.0,11.88,11.91,11.82,11.9,451048.0
2020-04-24 10:35:00,11.89,11.99,11.88,11.96,383124.0,11.89,11.99,11.88,11.96,383124.0
2020-04-24 10:40:00,11.96,12.0,11.95,11.99,266251.0,11.96,12.0,11.95,11.99,266251.0
2020-04-24 10:45:00,11.99,12.02,11.95,12.02,352761.0,11.99,12.02,11.95,12.02,352761.0
2020-04-24 10:50:00,12.02,12.05,11.99,12.0,397126.0,12.02,12.05,11.99,12.0,397126.0
2020-04-24 10:55:00,11.99,12.02,11.96,11.99,200590.0,11.99,12.02,11.96,11.99,200590.0
2020-04-24 11:00:00,11.99,12.0,11.89,11.89,475146.0,11.99,12.0,11.89,11.89,475146.0
2020-04-24 11:05:00,11.89,11.94,11.77,11.79,822437.0,11.89,11.94,11.77,11.79,822437.0
2020-04-24 11:10:00,11.78,11.83,11.76,11.79,662747.0,11.78,11.83,11.76,11.79,662747.0
2020-04-24 11:15:00,11.79,11.83,11.73,11.79,590658.0,11.79,11.83,11.73,11.79,590658.0
2020-04-24 11:20:00,11.79,11.85,11.78,11.81,414765.0,11.79,11.85,11.78,11.81,414765.0
2020-04-24 11:25:00,11.81,11.82,11.76,11.79,244479.0,11.81,11.82,11.76,11.79,244479.0
2020-04-24 11:30:00,11.78,11.8,11.72,11.74,327196.0,11.78,11.8,11.72,11.74,327196.0
2020-04-24 11:35:00,11.74,11.8,11.72,11.77,197544.0,11.74,11.8,11.72,11.77,197544.0
2020-04-24 11:40:00,11.78,11.79,11.74,11.77,311836.0,11.78,11.79,11.74,11.77,311836.0
2020-04-24 11:45:00,11.76,11.77,11.74,11.76,392356.0,11.76,11.77,11.74,11.76,392356.0
2020-04-24 11:50:00,11.76,11.76,11.69,11.7,523234.0,11.76,11.76,11.69,11.7,523234.0
2020-04-24 11:55:00,11.7,11.71,11.68,11.69,271539.0,11.7,11.71,11.68,11.69,271539.0
2020-04-24 12:00:00,11.69,11.71,11.64,11.71,918639.0,11.69,11.71,11.64,11.71,918639.0
2020-04-24 12:05:00,11.71,11.76,11.7,11.71,330493.0,11.71,11.76,11.7,11.71,330493.0
2020-04-24 12:10:00,11.71,11.73,11.67,11.7,266265.0,11.71,11.73,11.67,11.7,266265.0
2020-04-24 12:15:00,11.7,11.72,11.67,11.67,427466.0,11.7,11.72,11.67,11.67,427466.0
2020-04-24 12:20:00,11.68,11.68,11.62,11.65,537179.0,11.68,11.68,11.62,11.65,537179.0
2020-04-24 12:25:00,11.65,11.68,11.62,11.67,548133.0,11.65,11.68,11.62,11.67,548133.0
2020-04-24 12:30:00,11.66,11.66,11.62,11.65,227717.0,11.66,11.66,11.62,11.65,227717.0
2020-04-24 12:35:00,11.64,11.7,11.63,11.7,393383.0,11.64,11.7,11.63,11.7,393383.0
2020-04-24 12:40:00,11.7,11.75,11.69,11.71,393498.0,11.7,11.75,11.69,11.71,393498.0
2020-04-24 12:45:00,11.71,11.78,11.68,11.76,398887.0,11.71,11.78,11.68,11.76,398887.0
2020-04-24 12:50:00,11.76,11.78,11.71,11.72,333902.0,11.76,11.78,11.71,11.72,333902.0
2020-04-24 12:55:00,11.71,11.79,11.71,11.77,289457.0,11.71,11.79,11.71,11.77,289457.0
2020-04-24 13:00:00,11.78,11.78,11.74,11.76,180587.0,11.78,11.78,11.74,11.76,180587.0
2020-04-24 13:05:00,11.76,11.77,11.71,11.74,136018.0,11.76,11.77,11.71,11.74,136018.0
2020-04-24 13:10:00,11.74,11.74,11.71,11.74,108427.0,11.74,11.74,11.71,11.74,108427.0
2020-04-24 13:15:00,11.74,11.74,11.7,11.73,174332.0,11.74,11.74,11.7,11.73,174332.0
2020-04-24 13:20:00,11.73,11.77,11.71,11.74,141269.0,11.73,11.77,11.71,11.74,141269.0
2020-04-24 13:25:00,11.75,11.81,11.74,11.79,182491.0,11.75,11.81,11.74,11.79,182491.0
2020-04-24 13:30:00,11.79,11.79,11.76,11.78,87086.0,11.79,11.79,11.76,11.78,87086.0
2020-04-24 13:35:00,11.78,11.84,11.77,11.84,233439.0,11.78,11.84,11.77,11.84,233439.0
2020-04-24 13:40:00,11.83,11.87,11.83,11.87,123378.0,11.83,11.87,11.83,11.87,123378.0
2020-04-24 13:45:00,11.87,11.88,11.83,11.83,184368.0,11.87,11.88,11.83,11.83,184368.0
2020-04-24 13:50:00,11.84,11.86,11.82,11.85,261800.0,11.84,11.86,11.82,11.85,261800.0
2020-04-24 13:55:00,11.84,11.9,11.83,11.88,331687.0,11.84,11.9,11.83,11.88,331687.0
2020-04-24 14:00:00,11.89,11.91,11.85,11.88,377603.0,11.89,11.91,11.85,11.88,377603.0
2020-04-24 14:05:00,11.88,11.94,11.87,11.92,219532.0,11.88,11.94,11.87,11.92,219532.0
2020-04-24 14:10:00,11.91,11.95,11.9,11.92,369748.0,11.91,11.95,11.9,11.92,369748.0
2020-04-24 14:15:00,11.92,11.96,11.9,11.95,272123.0,11.92,11.96,11.9,11.95,272123.0
2020-04-24 14:20:00,11.95,11.98,11.93,11.95,379830.0,11.95,11.98,11.93,11.95,379830.0
2020-04-24 14:25:00,11.96,11.96,11.91,11.94,369128.0,11.96,11.96,11.91,11.94,369128.0
2020-04-24 14:30:00,11.94,11.95,11.92,11.94,256621.0,11.94,11.95,11.92,11.94,256621.0
2020-04-24 14:35:00,11.94,11.98,11.93,11.98,307565.0,11.94,11.98,11.93,11.98,307565.0
2020-04-24 14:40:00,11.97,12.02,11.95,12.02,479086.0,11.97,12.02,11.95,12.02,479086.0
2020-04-24 14:45:00,12.03,12.08,12.02,12.07,260741.0,12.03,12.08,12.02,12.07,260741.0
2020-04-24 14:50:00,12.07,12.09,12.02,12.05,421003.0,12.07,12.09,12.02,12.05,421003.0
2020-04-24 14:55:00,12.06,12.12,12.05,12.12,340484.0,12.06,12.12,12.05,12.12,340484.0
2020-04-24 15:00:00,12.12,12.14,12.08,12.1,354844.0,12.12,12.14,12.08,12.1,354844.0
2020-04-24 15:05:00,12.1,12.16,12.1,12.14,467151.0,12.1,12.16,12.1,12.14,467151.0
2020-04-24 15:10:00,12.14,12.15,12.07,12.13,277046.0,12.14,12.15,12.07,12.13,277046.0
2020-04-24 15:15:00,12.13,12.13,12.09,12.12,266082.0,12.13,12.13,12.09,12.12,266082.0
2020-04-24 15:20:00,12.12,12.12,12.05,12.09,383958.0,12.12,12.12,12.05,12.09,383958.0
2020-04-24 15:25:00,12.09,12.09,11.99,12.0,465266.0,12.09,12.09,11.99,12.0,465266.0
2020-04-24 15:30:00,12.0,12.03,11.97,12.02,500600.0,12.0,12.03,11.97,12.02,500600.0
2020-04-24 15:35:00,12.02,12.03,11.99,12.02,376843.0,12.02,12.03,11.99,12.02,376843.0
2020-04-24 15:40:00,12.02,12.06,12.01,12.04,315825.0,12.02,12.06,12.01,12.04,315825.0
2020-04-24 15:45:00,12.04,12.05,12.0,12.02,410976.0,12.04,12.05,12.0,12.02,410976.0
2020-04-24 15:50:00,12.01,12.01,11.9,11.9,976888.0,12.01,12.01,11.9,11.9,976888.0
2020-04-24 15:55:00,11.91,11.93,11.86,11.92,1060279.0,11.91,11.93,11.86,11.92,1060279.0
2020-04-27 09:30:00,12.06,12.21,12.0,12.16,1785876.0,12.06,12.21,12.0,12.16,1785876.0
2020-04-27 09:35:00,12.15,12.22,12.14,12.19,938351.0,12.15,12.22,12.14,12.19,938351.0
2020-04-27 09:40:00,12.19,12.2,12.07,12.11,639903.0,12.19,12.2,12.07,12.11,639903.0
2020-04-27 09:45:00,12.12,12.17,12.06,12.17,406952.0,12.12,12.17,12.06,12.17,406952.0
2020-04-27 09:50:00,12.17,12.29,12.16,12.28,1045020.0,12.17,12.29,12.16,12.28,1045020.0
2020-04-27 09:55:00,12.28,12.41,12.27,12.33,1161830.0,12.28,12.41,12.27,12.33,1161830.0
2020-04-27 10:00:00,12.32,12.43,12.31,12.38,831371.0,12.32,12.43,12.31,12.38,831371.0
2020-04-27 10:05:00,12.38,12.46,12.36,12.46,1123811.0,12.38,12.46,12.36,12.46,1123811.0
2020-04-27 10:10:00,12.46,12.68,12.45,12.68,2801874.0,12.46,12.68,12.45,12.68,2801874.0
2020-04-27 10:15:00,12.68,12.75,12.59,12.75,1636908.0,12.68,12.75,12.59,12.75,1636908.0
2020-04-27 10:20:00,12.74,12.8,12.6,12.68,1879191.0,12.74,12.8,12.6,12.68,1879191.0
2020-04-27 10:25:00,12.68,12.7,12.53,12.61,957009.0,12.68,12.7,12.53,12.61,957009.0
2020-04-27 10:30:00,12.6,12.67,12.55,12.58,633697.0,12.6,12.67,12.55,12.58,633697.0
2020-04-27 10:35:00,12.59,12.68,12.56,12.64,564947.0,12.59,12.68,12.56,12.64,564947.0
2020-04-27 10:40:00,12.63,12.68,12.12,12.67,1576437.0,12.63,12.68,12.12,12.67,1576437.0
2020-04-27 10:45:00,12.67,12.78,12.64,12.74,925577.0,12.67,12.78,12.64,12.74,925577.0
2020-04-27 10:50:00,12.74,12.84,12.73,12.77,1545080.0,12.74,12.84,12.73,12.77,1545080.0
2020-04-27 10:55:00,12.77,12.79,12.7,12.72,871474.0,12.77,12.79,12.7,12.72,871474.0
2020-04-27 11:00:00,12.72,12.78,12.71,12.74,502029.0,12.72,12.78,12.71,12.74,502029.0
2020-04-27 11:05:00,12.74,12.75,12.63,12.7,543091.0,12.74,12.75,12.63,12.7,543091.0
2020-04-27 11:10:00,12.71,12.75,12.68,12.73,334603.0,12.71,12.75,12.68,12.73,334603.0
2020-04-27 11:15:00,12.73,12.74,12.66,12.72,309285.0,12.73,12.74,12.66,12.72,309285.0
2020-04-27 11:20:00,12.72,12.72,12.64,12.68,295864.0,12.72,12.72,12.64,12.68,295864.0
2020-04-27 11:25:00,12.68,12.73,12.66,12.71,271484.0,12.68,12.73,12.66,12.71,271484.0
2020-04-27 11:30:00,12.7,12.78,12.68,12.77,441056.0,12.7,12.78,12.68,12.77,441056.0
2020-04-27 11:35:00,12.78,12.81,12.74,12.79,486329.0,12.78,12.81,12.74,12.79,486329.0
2020-04-27 11:40:00,12.78,12.83,12.77,12.78,522310.0,12.78,12.83,12.77,12.78,522310.0
2020-04-27 11:45:00,12.77,12.81,12.75,12.81,314349.0,12.77,12.81,12.75,12.81,314349.0
2020-04-27 11:50:00,12.81,12.85,12.78,12.84,613344.0,12.81,12.85,12.78,12.84,613344.0
2020-04-27 11:55:00,12.85,12.9,12.84,12.88,561100.0,12.85,12.9,12.84,12.88,561100.0
2020-04-27 12:00:00,12.87,12.9,12.83,12.87,541651.0,12.87,12.9,12.83,12.87,541651.0
2020-04-27 12:05:00,12.88,12.91,12.87,12.87,583309.0,12.88,12.91,12.87,12.87,583309.0
2020-04-27 12:10:00,12.87,12.89,12.85,12.89,391260.0,12.87,12.89,12.85,12.89,391260.0
2020-04-27 12:15:00,12.88,12.97,12.88,12.96,600485.0,12.88,12.97,12.88,12.96,600485.0
2020-04-27 12:20:00,12.96,12.97,12.88,12.91,429454.0,12.96,12.97,12.88,12.91,429454.0
2020-04-27 12:25:00,12.91,12.94,12.88,12.93,360766.0,12.91,12.94,12.88,12.93,360766.0
2020-04-27 12:30:00,12.92,12.97,12.92,12.95,388855.0,12.92,12.97,12.92,12.95,388855.0
2020-04-27 12:35:00,12.96,12.99,12.92,12.96,502779.0,12.96,12.99,12.92,12.96,502779.0
2020-04-27 12:40:00,12.96,12.99,12.94,12.98,438694.0,12.96,12.99,12.94,12.98,438694.0
2020-04-27 12:45:00,12.99,13.04,12.96,13.02,961167.0,12.99,13.04,12.96,13.02,961167.0
2020-04-27 12:50:00,13.03,13.07,13.01,13.03,692462.0,13.03,13.07,13.01,13.03,692462.0
2020-04-27 12:55:00,13.02,13.06,13.01,13.04,493732.0,13.02,13.06,13.01,13.04,493732.0
2020-04-27 13:00:00,13.05,13.05,12.92,12.94,639458.0,13.05,13.05,12.92,12.94,639458.0
2020-04-27 13:05:00,12.94,12.96,12.8,12.84,697748.0,12.94,12.96,12.8,12.84,697748.0
2020-04-27 13:10:00,12.84,12.86,12.8,12.83,337071.0,12.84,12.86,12.8,12.83,337071.0
2020-04-27 13:15:00,12.82,12.86,12.8,12.8,370842.0,12.82,12.86,12.8,12.8,370842.0
2020-04-27 13:20:00,12.81,12.82,12.73,12.74,579619.0,12.81,12.82,12.73,12.74,579619.0
2020-04-27 13:25:00,12.75,12.88,12.74,12.87,572904.0,12.75,12.88,12.74,12.87,572904.0
2020-04-27 13:30:00,12.87,12.93,12.85,12.88,351037.0,12.87,12.93,12.85,12.88,351037.0
2020-04-27 13:35:00,12.88,12.91,12.84,12.88,292420.0,12.88,12.91,12.84,12.88,292420.0
2020-04-27 13:40:00,12.89,12.93,12.85,12.92,390753.0,12.89,12.93,12.85,12.92,390753.0
2020-04-27 13:45:00,12.91,12.97,12.9,12.96,271475.0,12.91,12.97,12.9,12.96,271475.0
2020-04-27 13:50:00,12.96,12.98,12.95,12.96,213957.0,12.96,12.98,12.95,12.96,213957.0
2020-04-27 13:55:00,12.97,12.99,12.96,12.99,260309.0,12.97,12.99,12.96,12.99,260309.0
2020-04-27 14:00:00,12.99,13.0,12.98,12.98,342863.0,12.99,13.0,12.98,12.98,342863.0
2020-04-27 14:05:00,12.99,13.0,12.93,12.98,487169.0,12.99,13.0,12.93,12.98,487169.0
2020-04-27 14:10:00,12.98,13.03,12.96,13.02,609089.0,12.98,13.03,12.96,13.02,609089.0
2020-04-27 14:15:00,13.01,13.05,13.01,13.02,514465.0,13.01,13.05,13.01,13.02,514465.0
2020-04-27 14:20:00,13.03,13.05,13.0,13.03,428402.0,13.03,13.05,13.0,13.03,428402.0
2020-04-27 14:25:00,13.02,13.05,13.02,13.03,433267.0,13.02,13.05,13.02,13.03,433267.0
2020-04-27 14:30:00,13.02,13.05,12.98,12.99,382095.0,13.02,13.05,12.98,12.99,382095.0
2020-04-27 14:35:00,13.0,13.02,12.96,13.01,262310.0,13.0,13.02,12.96,13.01,262310.0
2020-04-27 14:40:00,13.01,13.05,13.01,13.03,243441.0,13.01,13.05,13.01,13.03,243441.0
2020-04-27 14:45:00,13.03,13.08,13.03,13.08,462011.0,13.03,13.08,13.03,13.08,462011.0
2020-04-27 14:50:00,13.07,13.12,13.05,13.12,472943.0,13.07,13.12,13.05,13.12,472943.0
2020-04-27 14:55:00,13.12,13.12,13.07,13.11,445515.0,13.12,13.12,13.07,13.11,445515.0
2020-04-27 15:00:00,13.11,13.22,13.1,13.21,743959.0,13.11,13.22,13.1,13.21,743959.0
2020-04-27 15:05:00,13.21,13.25,13.16,13.24,571748.0,13.21,13.25,13.16,13.24,571748.0
2020-04-27 15:10:00,13.24,13.24,13.19,13.19,318946.0,13.24,13.24,13.19,13.19,318946.0
2020-04-27 15:15:00,13.19,13.2,13.11,13.17,519425.0,13.19,13.2,13.11,13.17,519425.0
2020-04-27 15:20:00,13.17,13.18,13.13,13.15,374370.0,13.17,13.18,13.13,13.15,374370.0
2020-04-27 15:25:00,13.15,13.18,13.12,13.13,334871.0,13.15,13.18,13.12,13.13,334871.0
2020-04-27 15:30:00,13.13,13.15,13.02,13.05,776600.0,13.13,13.15,13.02,13.05,776600.0
2020-04-27 15:35:00,13.05,13.08,13.02,13.08,662243.0,13.05,13.08,13.02,13.08,662243.0
2020-04-27 15:40:00,13.07,13.08,13.0,13.0,497805.0,13.07,13.08,13.0,13.0,497805.0
2020-04-27 15:45:00,13.0,13.02,12.97,12.98,473017.0,13.0,13.02,12.97,12.98,473017.0
2020-04-27 15:50:00,12.98,13.0,12.95,12.99,712445.0,12.98,13.0,12.95,12.99,712445.0
2020-04-27 15:55:00,12.99,13.01,12.96,12.97,876104.0,12.99,13.01,12.96,12.97,876104.0
2020-04-28 09:30:00,13.96,14.2,13.66,13.86,4659473.0,13.96,14.2,13.66,13.86,4659473.0
2020-04-28 09:35:00,13.87,14.06,13.81,13.99,2093506.0,13.87,14.06,13.81,13.99,2093506.0
2020-04-28 09:40:00,13.99,14.33,13.98,14.3,2464517.0,13.99,14.33,13.98,14.3,2464517.0
2020-04-28 09:45:00,14.3,14.43,14.23,14.28,2420265.0,14.3,14.43,14.23,14.28,2420265.0
2020-04-28 09:50:00,14.28,14.38,14.24,14.29,1519541.0,14.28,14.38,14.24,14.29,1519541.0
2020-04-28 09:55:00,14.28,14.38,14.05,14.08,1696290.0,14.28,14.38,14.05,14.08,1696290.0
2020-04-28 10:00:00,14.07,14.18,14.01,14.16,1504631.0,14.07,14.18,14.01,14.16,1504631.0
2020-04-28 10:05:00,14.17,14.36,14.16,14.36,1379227.0,14.17,14.36,14.16,14.36,1379227.0
2020-04-28 10:10:00,14.35,14.4,14.19,14.28,1315746.0,14.35,14.4,14.19,14.28,1315746.0
2020-04-28 10:15:00,14.28,14.49,14.27,14.4,1735914.0,14.28,14.49,14.27,14.4,1735914.0
2020-04-28 10:20:00,14.4,14.41,14.18,14.26,1375412.0,14.4,14.41,14.18,14.26,1375412.0
2020-04-28 10:25:00,14.25,14.34,14.22,14.29,985407.0,14.25,14.34,14.22,14.29,985407.0
2020-04-28 10:30:00,14.29,14.3,14.21,14.22,730898.0,14.29,14.3,14.21,14.22,730898.0
2020-04-28 10:35:00,14.21,14.3,14.21,14.28,738165.0,14.21,14.3,14.21,14.28,738165.0
2020-04-28 10:40:00,14.28,14.29,13.88,13.91,1553867.0,14.28,14.29,13.88,13.91,1553867.0
2020-04-28 10:45:00,13.92,14.03,13.82,13.88,1514146.0,13.92,14.03,13.82,13.88,1514146.0
2020-04-28 10:50:00,13.88,13.9,13.62,13.64,1320187.0,13.88,13.9,13.62,13.64,1320187.0
2020-04-28 10:55:00,13.65,13.66,13.36,13.43,2133301.0,13.65,13.66,13.36,13.43,2133301.0
2020-04-28 11:00:00,13.43,13.71,13.42,13.6,1629977.0,13.43,13.71,13.42,13.6,1629977.0
2020-04-28 11:05:00,13.59,13.82,13.52,13.76,1353324.0,13.59,13.82,13.52,13.76,1353324.0
2020-04-28 11:10:00,13.76,13.92,13.74,13.82,1183622.0,13.76,13.92,13.74,13.82,1183622.0
2020-04-28 11:15:00,13.81,13.89,13.72,13.86,694907.0,13.81,13.89,13.72,13.86,694907.0
2020-04-28 11:20:00,13.87,13.95,13.83,13.87,673040.0,13.87,13.95,13.83,13.87,673040.0
2020-04-28 11:25:00,13.88,14.0,13.87,13.96,1687825.0,13.88,14.0,13.87,13.96,1687825.0
2020-04-28 11:30:00,13.97,14.04,13.95,13.96,792272.0,13.97,14.04,13.95,13.96,792272.0
2020-04-28 11:35:00,13.96,14.05,13.93,13.93,843467.0,13.96,14.05,13.93,13.93,843467.0
2020-04-28 11:40:00,13.93,13.99,13.83,13.96,997874.0,13.93,13.99,13.83,13.96,997874.0
2020-04-28 11:45:00,13.95,14.04,13.95,13.97,639785.0,13.95,14.04,13.95,13.97,639785.0
2020-04-28 11:50:00,13.98,14.02,13.86,14.0,546055.0,13.98,14.02,13.86,14.0,546055.0
2020-04-28 11:55:00,14.0,14.02,13.95,14.02,463547.0,14.0,14.02,13.95,14.02,463547.0
2020-04-28 12:00:00,14.02,14.1,13.98,14.09,799613.0,14.02,14.1,13.98,14.09,799613.0
2020-04-28 12:05:00,14.09,14.14,14.05,14.1,619049.0,14.09,14.14,14.05,14.1,619049.0
2020-04-28 12:10:00,14.1,14.16,14.07,14.08,565732.0,14.1,14.16,14.07,14.08,565732.0
2020-04-28 12:15:00,14.09,14.09,13.9,13.91,841772.0,14.09,14.09,13.9,13.91,841772.0
2020-04-28 12:20:00,13.92,13.94,13.79,13.81,853517.0,13.92,13.94,13.79,13.81,853517.0
2020-04-28 12:25:00,13.81,13.94,13.81,13.9,604545.0,13.81,13.94,13.81,13.9,604545.0
2020-04-28 12:30:00,13.9,13.92,13.87,13.91,449721.0,13.9,13.92,13.87,13.91,449721.0
2020-04-28 12:35:00,13.91,13.91,13.85,13.87,426325.0,13.91,13.91,13.85,13.87,426325.0
2020-04-28 12:40:00,13.87,13.92,13.85,13.91,389655.0,13.87,13.92,13.85,13.91,389655.0
2020-04-28 12:45:00,13.92,13.94,13.81,13.93,374897.0,13.92,13.94,13.81,13.93,374897.0
2020-04-28 12:50:00,13.93,13.96,13.88,13.9,315219.0,13.93,13.96,13.88,13.9,315219.0
2020-04-28 12:55:00,13.89,14.0,13.89,13.98,407189.0,13.89,14.0,13.89,13.98,407189.0
2020-04-28 13:00:00,13.99,14.04,13.98,14.02,392834.0,13.99,14.04,13.98,14.02,392834.0
2020-04-28 13:05:00,14.02,14.04,14.0,14.02,367095.0,14.02,14.04,14.0,14.02,367095.0
2020-04-28 13:10:00,14.03,14.09,14.02,14.04,390626.0,14.03,14.09,14.02,14.04,390626.0
2020-04-28 13:15:00,14.04,14.07,14.02,14.03,309451.0,14.04,14.07,14.02,14.03,309451.0
2020-04-28 13:20:00,14.02,14.1,14.02,14.09,383013.0,14.02,14.1,14.02,14.09,383013.0
2020-04-28 13:25:00,14.1,14.27,14.08,14.21,1602724.0,14.1,14.27,14.08,14.21,1602724.0
2020-04-28 13:30:00,14.21,14.32,14.19,14.29,872949.0,14.21,14.32,14.19,14.29,872949.0
2020-04-28 13:35:00,14.29,14.32,14.25,14.29,744031.0,14.29,14.32,14.25,14.29,744031.0
2020-04-28 13:40:00,14.29,14.37,14.28,14.36,626606.0,14.29,14.37,14.28,14.36,626606.0
2020-04-28 13:45:00,14.36,14.43,14.35,14.36,1230557.0,14.36,14.43,14.35,14.36,1230557.0
2020-04-28 13:50:00,14.36,14.36,14.24,14.29,772416.0,14.36,14.36,14.24,14.29,772416.0
2020-04-28 13:55:00,14.3,14.3,14.18,14.21,522948.0,14.3,14.3,14.18,14.21,522948.0
2020-04-28 14:00:00,14.21,14.34,14.2,14.32,541484.0,14.21,14.34,14.2,14.32,541484.0
2020-04-28 14:05:00,14.32,14.34,14.26,14.32,314501.0,14.32,14.34,14.26,14.32,314501.0
2020-04-28 14:10:00,14.32,14.47,14.32,14.45,734963.0,14.32,14.47,14.32,14.45,734963.0
2020-04-28 14:15:00,14.45,14.47,14.37,14.44,740410.0,14.45,14.47,14.37,14.44,740410.0
2020-04-28 14:20:00,14.44,14.58,14.41,14.56,1418818.0,14.44,14.58,14.41,14.56,1418818.0
2020-04-28 14:25:00,14.56,14.6,14.45,14.55,954004.0,14.56,14.6,14.45,14.55,954004.0
2020-04-28 14:30:00,14.55,14.59,14.53,14.53,667438.0,14.55,14.59,14.53,14.53,667438.0
2020-04-28 14:35:00,14.53,14.59,14.41,14.43,947120.0,14.53,14.59,14.41,14.43,947120.0
2020-04-28 14:40:00,14.44,14.5,14.43,14.44,559527.0,14.44,14.5,14.43,14.44,559527.0
2020-04-28 14:45:00,14.43,14.55,14.4,14.54,440107.0,14.43,14.55,14.4,14.54,440107.0
2020-04-28 14:50:00,14.54,14.6,14.49,14.52,651298.0,14.54,14.6,14.49,14.52,651298.0
2020-04-28 14:55:00,14.52,14.55,14.46,14.54,432103.0,14.52,14.55,14.46,14.54,432103.0
2020-04-28 15:00:00,14.54,14.55,14.48,14.55,803314.0,14.54,14.55,14.48,14.55,803314.0
2020-04-28 15:05:00,14.55,14.55,14.5,14.53,661041.0,14.55,14.55,14.5,14.53,661041.0
2020-04-28 15:10:00,14.53,14.53,14.44,14.5,535212.0,14.53,14.53,14.44,14.5,535212.0
2020-04-28 15:15:00,14.49,14.51,14.45,14.51,437120.0,14.49,14.51,14.45,14.51,437120.0
2020-04-28 15:20:00,14.51,14.55,14.44,14.51,639384.0,14.51,14.55,14.44,14.51,639384.0
2020-04-28 15:25:00,14.52,14.55,14.51,14.55,605284.0,14.52,14.55,14.51,14.55,605284.0
2020-04-28 15:30:00,14.54,14.67,14.54,14.62,1130885.0,14.54,14.67,14.54,14.62,1130885.0
2020-04-28 15:35:00,14.62,14.64,14.56,14.6,679398.0,14.62,14.64,14.56,14.6,679398.0
2020-04-28 15:40:00,14.6,14.61,14.5,14.51,748973.0,14.6,14.61,14.5,14.51,748973.0
2020-04-28 15:45:00,14.52,14.53,14.43,14.44,707474.0,14.52,14.53,14.43,14.44,707474.0
2020-04-28 15:50:00,14.44,14.49,14.37,14.42,921377.0,14.44,14.49,14.37,14.42,921377.0
2020-04-28 15:55:00,14.42,14.5,14.41,14.45,1363754.0,14.42,14.5,14.41,14.45,1363754.0
2020-04-29 09:30:00,15.74,15.99,15.63,15.99,4640166.0,15.74,15.99,15.63,15.99,4640166.0
2020-04-29 09:35:00,15.98,16.17,15.82,15.88,4509388.0,15.98,16.17,15.82,15.88,4509388.0
2020-04-29 09:40:00,15.88,15.91,15.66,15.86,2228334.0,15.88,15.91,15.66,15.86,2228334.0
2020-04-29 09:45:00,15.85,15.96,15.74,15.8,1623205.0,15.85,15.96,15.74,15.8,1623205.0
2020-04-29 09:50:00,15.8,15.85,15.73,15.83,1227014.0,15.8,15.85,15.73,15.83,1227014.0
2020-04-29 09:55:00,15.83,16.0,15.83,15.94,1635373.0,15.83,16.0,15.83,15.94,1635373.0
2020-04-29 10:00:00,15.94,15.95,15.79,15.84,1196060.0,15.94,15.95,15.79,15.84,1196060.0
2020-04-29 10:05:00,15.83,15.98,15.78,15.86,1311974.0,15.83,15.98,15.78,15.86,1311974.0
2020-04-29 10:10:00,15.85,15.9,15.77,15.89,1367194.0,15.85,15.9,15.77,15.89,1367194.0
2020-04-29 10:15:00,15.89,15.95,15.87,15.95,1254277.0,15.89,15.95,15.87,15.95,1254277.0
2020-04-29 10:20:00,15.94,16.08,15.92,16.07,1887763.0,15.94,16.08,15.92,16.07,1887763.0
2020-04-29 10:25:00,16.06,16.1,15.93,16.07,1310698.0,16.06,16.1,15.93,16.07,1310698.0
2020-04-29 10:30:00,16.07,16.23,16.05,16.19,1500195.0,16.07,16.23,16.05,16.19,1500195.0
2020-04-29 10:35:00,16.19,16.39,16.18,16.38,1931555.0,16.19,16.39,16.18,16.38,1931555.0
2020-04-29 10:40:00,16.38,16.63,16.36,16.63,2379186.0,16.38,16.63,16.36,16.63,2379186.0
2020-04-29 10:45:00,16.63,16.64,16.47,16.57,1726205.0,16.63,16.64,16.47,16.57,1726205.0
2020-04-29 10:50:00,16.57,16.64,16.52,16.59,1244880.0,16.57,16.64,16.52,16.59,1244880.0
2020-04-29 10:55:00,16.59,16.77,16.59,16.75,1756597.0,16.59,16.77,16.59,16.75,1756597.0
2020-04-29 11:00:00,16.75,16.83,16.44,16.49,3559837.0,16.75,16.83,16.44,16.49,3559837.0
2020-04-29 11:05:00,16.48,16.64,16.35,16.38,1749828.0,16.48,16.64,16.35,16.38,1749828.0
2020-04-29 11:10:00,16.38,16.52,16.34,16.41,1416283.0,16.38,16.52,16.34,16.41,1416283.0
2020-04-29 11:15:00,16.41,16.44,16.32,16.43,1156904.0,16.41,16.44,16.32,16.43,1156904.0
2020-04-29 11:20:00,16.44,16.6,16.4,16.6,1391161.0,16.44,16.6,16.4,16.6,1391161.0
2020-04-29 11:25:00,16.6,16.66,16.55,16.64,1005204.0,16.6,16.66,16.55,16.64,1005204.0
2020-04-29 11:30:00,16.64,16.65,16.5,16.52,937619.0,16.64,16.65,16.5,16.52,937619.0
2020-04-29 11:35:00,16.53,16.6,16.48,16.57,663033.0,16.53,16.6,16.48,16.57,663033.0
2020-04-29 11:40:00,16.57,16.6,16.46,16.47,557663.0,16.57,16.6,16.46,16.47,557663.0
2020-04-29 11:45:00,16.46,16.52,16.42,16.44,680185.0,16.46,16.52,16.42,16.44,680185.0
2020-04-29 11:50:00,16.45,16.46,16.31,16.35,1507374.0,16.45,16.46,16.31,16.35,1507374.0
2020-04-29 11:55:00,16.33,16.42,16.27,16.3,1015176.0,16.33,16.42,16.27,16.3,1015176.0
2020-04-29 12:00:00,16.3,16.4,16.28,16.4,725577.0,16.3,16.4,16.28,16.4,725577.0
2020-04-29 12:05:00,16.39,16.52,16.38,16.5,766090.0,16.39,16.52,16.38,16.5,766090.0
2020-04-29 12:10:00,16.49,16.5,16.4,16.46,517828.0,16.49,16.5,16.4,16.46,517828.0
2020-04-29 12:15:00,16.46,16.49,16.31,16.32,617536.0,16.46,16.49,16.31,16.32,617536.0
2020-04-29 12:20:00,16.33,16.36,16.29,16.35,819182.0,16.33,16.36,16.29,16.35,819182.0
2020-04-29 12:25:00,16.35,16.37,16.3,16.33,687111.0,16.35,16.37,16.3,16.33,687111.0
2020-04-29 12:30:00,16.33,16.4,16.32,16.37,472197.0,16.33,16.4,16.32,16.37,472197.0
2020-04-29 12:35:00,16.37,16.48,16.35,16.46,576294.0,16.37,16.48,16.35,16.46,576294.0
2020-04-29 12:40:00,16.46,16.5,16.44,16.46,988658.0,16.46,16.5,16.44,16.46,988658.0
2020-04-29 12:45:00,16.45,16.5,16.4,16.49,525580.0,16.45,16.5,16.4,16.49,525580.0
2020-04-29 12:50:00,16.5,16.5,16.46,16.5,505921.0,16.5,16.5,16.46,16.5,505921.0
2020-04-29 12:55:00,16.49,16.64,16.48,16.63,1159647.0,16.49,16.64,16.48,16.63,1159647.0
2020-04-29 13:00:00,16.63,16.7,16.59,16.67,1063357.0,16.63,16.7,16.59,16.67,1063357.0
2020-04-29 13:05:00,16.67,16.75,16.67,16.74,938652.0,16.67,16.75,16.67,16.74,938652.0
2020-04-29 13:10:00,16.73,16.74,16.66,16.71,1092367.0,16.73,16.74,16.66,16.71,1092367.0
2020-04-29 13:15:00,16.71,16.73,16.66,16.71,598395.0,16.71,16.73,16.66,16.71,598395.0
2020-04-29 13:20:00,16.71,16.71,16.51,16.52,647331.0,16.71,16.71,16.51,16.52,647331.0
2020-04-29 13:25:00,16.52,16.6,16.51,16.55,622594.0,16.52,16.6,16.51,16.55,622594.0
2020-04-29 13:30:00,16.55,16.57,16.4,16.43,797704.0,16.55,16.57,16.4,16.43,797704.0
2020-04-29 13:35:00,16.43,16.49,16.36,16.48,850566.0,16.43,16.49,16.36,16.48,850566.0
2020-04-29 13:40:00,16.48,16.56,16.45,16.46,790242.0,16.48,16.56,16.45,16.46,790242.0
2020-04-29 13:45:00,16.46,16.48,16.31,16.37,982650.0,16.46,16.48,16.31,16.37,982650.0
2020-04-29 13:50:00,16.37,16.42,16.33,16.35,617756.0,16.37,16.42,16.33,16.35,617756.0
2020-04-29 13:55:00,16.34,16.34,16.15,16.18,1204612.0,16.34,16.34,16.15,16.18,1204612.0
2020-04-29 14:00:00,16.17,16.39,16.16,16.32,1192006.0,16.17,16.39,16.16,16.32,1192006.0
2020-04-29 14:05:00,16.33,16.33,16.17,16.21,709805.0,16.33,16.33,16.17,16.21,709805.0
2020-04-29 14:10:00,16.22,16.38,16.21,16.38,773895.0,16.22,16.38,16.21,16.38,773895.0
2020-04-29 14:15:00,16.38,16.45,16.35,16.39,1827131.0,16.38,16.45,16.35,16.39,1827131.0
2020-04-29 14:20:00,16.39,16.42,16.34,16.4,452809.0,16.39,16.42,16.34,16.4,452809.0
2020-04-29 14:25:00,16.41,16.42,16.25,16.29,760188.0,16.41,16.42,16.25,16.29,760188.0
2020-04-29 14:30:00,16.29,16.3,16.15,16.28,963043.0,16.29,16.3,16.15,16.28,963043.0
2020-04-29 14:35:00,16.28,16.39,16.24,16.38,744464.0,16.28,16.39,16.24,16.38,744464.0
2020-04-29 14:40:00,16.38,16.43,16.33,16.4,596199.0,16.38,16.43,16.33,16.4,596199.0
2020-04-29 14:45:00,16.4,16.41,16.31,16.33,503303.0,16.4,16.41,16.31,16.33,503303.0
2020-04-29 14:50:00,16.33,16.42,16.33,16.35,453894.0,16.33,16.42,16.33,16.35,453894.0
2020-04-29 14:55:00,16.36,16.53,16.33,16.52,910902.0,16.36,16.53,16.33,16.52,910902.0
2020-04-29 15:00:00,16.53,16.58,16.48,16.55,595988.0,16.53,16.58,16.48,16.55,595988.0
2020-04-29 15:05:00,16.55,16.58,16.5,16.57,511015.0,16.55,16.58,16.5,16.57,511015.0
2020-04-29 15:10:00,16.58,16.6,16.54,16.57,701670.0,16.58,16.6,16.54,16.57,701670.0
2020-04-29 15:15:00,16.57,16.59,16.39,16.4,871375.0,16.57,16.59,16.39,16.4,871375.0
2020-04-29 15:20:00,16.39,16.57,16.39,16.56,677615.0,16.39,16.57,16.39,16.56,677615.0
2020-04-29 15:25:00,16.56,16.61,16.54,16.58,810118.0,16.56,16.61,16.54,16.58,810118.0
2020-04-29 15:30:00,16.58,16.65,16.57,16.64,835017.0,16.58,16.65,16.57,16.64,835017.0
2020-04-29 15:35:00,16.64,16.65,16.58,16.62,817687.0,16.64,16.65,16.58,16.62,817687.0
2020-04-29 15:40:00,16.61,16.7,16.58,16.68,1347242.0,16.61,16.7,16.58,16.68,1347242.0
2020-04-29 15:45:00,16.68,16.7,16.61,16.69,999765.0,16.68,16.7,16.61,16.69,999765.0
2020-04-29 15:50:00,16.7,16.73,16.65,16.65,1464838.0,16.7,16.73,16.65,16.65,1464838.0
2020-04-29 15:55:00,16.66,16.78,16.65,16.69,2706059.0,16.66,16.78,16.65,16.69,2706059.0
2020-04-30 09:30:00,16.26,16.27,15.75,16.11,5621323.0,16.26,16.27,15.75,16.11,5621323.0
2020-04-30 09:35:00,16.11,16.14,15.18,15.33,3451988.0,16.11,16.14,15.18,15.33,3451988.0
2020-04-30 09:40:00,15.33,15.95,15.32,15.82,2531211.0,15.33,15.95,15.32,15.82,2531211.0
2020-04-30 09:45:00,15.84,15.93,15.63,15.83,1723175.0,15.84,15.93,15.63,15.83,1723175.0
2020-04-30 09:50:00,15.83,16.11,15.82,16.05,2119047.0,15.83,16.11,15.82,16.05,2119047.0
2020-04-30 09:55:00,16.06,16.43,16.02,16.38,2691092.0,16.06,16.43,16.02,16.38,2691092.0
2020-04-30 10:00:00,16.38,16.69,16.35,16.39,3416915.0,16.38,16.69,16.35,16.39,3416915.0
2020-04-30 10:05:00,16.38,16.6,16.27,16.38,2235781.0,16.38,16.6,16.27,16.38,2235781.0
2020-04-30 10:10:00,16.38,16.5,16.34,16.45,1542766.0,16.38,16.5,16.34,16.45,1542766.0
2020-04-30 10:15:00,16.45,16.47,16.21,16.28,1336328.0,16.45,16.47,16.21,16.28,1336328.0
2020-04-30 10:20:00,16.28,16.32,16.17,16.27,1224868.0,16.28,16.32,16.17,16.27,1224868.0
2020-04-30 10:25:00,16.26,16.59,16.26,16.55,1619379.0,16.26,16.59,16.26,16.55,1619379.0
2020-04-30 10:30:00,16.56,16.59,16.39,16.46,1091327.0,16.56,16.59,16.39,16.46,1091327.0
2020-04-30 10:35:00,16.46,16.49,16.24,16.25,991643.0,16.46,16.49,16.24,16.25,991643.0
2020-04-30 10:40:00,16.24,16.26,15.94,16.01,1579359.0,16.24,16.26,15.94,16.01,1579359.0
2020-04-30 10:45:00,16.01,16.15,16.0,16.08,860811.0,16.01,16.15,16.0,16.08,860811.0
2020-04-30 10:50:00,16.08,16.14,16.0,16.07,743760.0,16.08,16.14,16.0,16.07,743760.0
2020-04-30 10:55:00,16.07,16.14,15.95,15.95,774549.0,16.07,16.14,15.95,15.95,774549.0
2020-04-30 11:00:00,15.96,16.1,15.93,16.0,798474.0,15.96,16.1,15.93,16.0,798474.0
2020-04-30 11:05:00,16.0,16.02,15.85,15.92,1021662.0,16.0,16.02,15.85,15.92,1021662.0
2020-04-30 11:10:00,15.93,16.02,15.89,15.99,616160.0,15.93,16.02,15.89,15.99,616160.0
2020-04-30 11:15:00,15.99,16.08,15.92,15.94,541496.0,15.99,16.08,15.92,15.94,541496.0
2020-04-30 11:20:00,15.93,15.94,15.85,15.87,658907.0,15.93,15.94,15.85,15.87,658907.0
2020-04-30 11:25:00,15.87,16.02,15.84,15.95,658563.0,15.87,16.02,15.84,15.95,658563.0
2020-04-30 11:30:00,15.95,16.07,15.91,15.96,695365.0,15.95,16.07,15.91,15.96,695365.0
2020-04-30 11:35:00,15.96,16.04,15.94,16.0,690094.0,15.96,16.04,15.94,16.0,690094.0
2020-04-30 11:40:00,16.01,16.15,16.0,16.12,562328.0,16.01,16.15,16.0,16.12,562328.0
2020-04-30 11:45:00,16.12,16.14,16.04,16.06,405044.0,16.12,16.14,16.04,16.06,405044.0
2020-04-30 11:50:00,16.06,16.12,16.02,16.03,388458.0,16.06,16.12,16.02,16.03,388458.0
2020-04-30 11:55:00,16.04,16.04,15.81,15.82,935864.0,16.04,16.04,15.81,15.82,935864.0
2020-04-30 12:00:00,15.82,15.83,15.51,15.51,1891026.0,15.82,15.83,15.51,15.51,1891026.0
2020-04-30 12:05:00,15.51,15.67,15.47,15.64,1423387.0,15.51,15.67,15.47,15.64,1423387.0
2020-04-30 12:10:00,15.63,15.7,15.6,15.69,575345.0,15.63,15.7,15.6,15.69,575345.0
2020-04-30 12:15:00,15.68,15.7,15.58,15.62,508144.0,15.68,15.7,15.58,15.62,508144.0
2020-04-30 12:20:00,15.62,15.68,15.5,15.61,771448.0,15.62,15.68,15.5,15.61,771448.0
2020-04-30 12:25:00,15.61,15.61,15.5,15.57,576663.0,15.61,15.61,15.5,15.57,576663.0
2020-04-30 12:30:00,15.56,15.57,15.43,15.51,794112.0,15.56,15.57,15.43,15.51,794112.0
2020-04-30 12:35:00,15.51,15.68,15.5,15.67,658046.0,15.51,15.68,15.5,15.67,658046.0
2020-04-30 12:40:00,15.67,15.77,15.64,15.69,633682.0,15.67,15.77,15.64,15.69,633682.0
2020-04-30 12:45:00,15.68,15.78,15.66,15.77,619804.0,15.68,15.78,15.66,15.77,619804.0
2020-04-30 12:50:00,15.77,15.84,15.76,15.83,596634.0,15.77,15.84,15.76,15.83,596634.0
2020-04-30 12:55:00,15.83,15.9,15.79,15.88,696391.0,15.83,15.9,15.79,15.88,696391.0
2020-04-30 13:00:00,15.88,15.88,15.74,15.75,666070.0,15.88,15.88,15.74,15.75,666070.0
2020-04-30 13:05:00,15.73,15.85,15.73,15.81,491575.0,15.73,15.85,15.73,15.81,491575.0
2020-04-30 13:10:00,15.8,15.96,15.77,15.96,521629.0,15.8,15.96,15.77,15.96,521629.0
2020-04-30 13:15:00,15.96,16.02,15.88,15.93,824161.0,15.96,16.02,15.88,15.93,824161.0
2020-04-30 13:20:00,15.94,15.96,15.75,15.8,608425.0,15.94,15.96,15.75,15.8,608425.0
2020-04-30 13:25:00,15.79,15.83,15.74,15.75,463517.0,15.79,15.83,15.74,15.75,463517.0
2020-04-30 13:30:00,15.75,15.8,15.7,15.71,447392.0,15.75,15.8,15.7,15.71,447392.0
2020-04-30 13:35:00,15.71,15.79,15.71,15.79,270820.0,15.71,15.79,15.71,15.79,270820.0
2020-04-30 13:40:00,15.79,15.82,15.73,15.82,304500.0,15.79,15.82,15.73,15.82,304500.0
2020-04-30 13:45:00,15.82,15.82,15.77,15.79,250602.0,15.82,15.82,15.77,15.79,250602.0
2020-04-30 13:50:00,15.79,15.9,15.78,15.86,472449.0,15.79,15.9,15.78,15.86,472449.0
2020-04-30 13:55:00,15.86,15.87,15.75,15.75,320000.0,15.86,15.87,15.75,15.75,320000.0
2020-04-30 14:00:00,15.76,15.81,15.69,15.74,511928.0,15.76,15.81,15.69,15.74,511928.0
2020-04-30 14:05:00,15.74,15.79,15.72,15.75,272106.0,15.74,15.79,15.72,15.75,272106.0
2020-04-30 14:10:00,15.75,15.85,15.74,15.85,319483.0,15.75,15.85,15.74,15.85,319483.0
2020-04-30 14:15:00,15.84,15.85,15.66,15.71,684091.0,15.84,15.85,15.66,15.71,684091.0
2020-04-30 14:20:00,15.71,15.77,15.67,15.7,350506.0,15.71,15.77,15.67,15.7,350506.0
2020-04-30 14:25:00,15.7,15.72,15.66,15.7,345545.0,15.7,15.72,15.66,15.7,345545.0
2020-04-30 14:30:00,15.7,15.81,15.69,15.74,576863.0,15.7,15.81,15.69,15.74,576863.0
2020-04-30 14:35:00,15.73,15.74,15.66,15.7,413512.0,15.73,15.74,15.66,15.7,413512.0
2020-04-30 14:40:00,15.7,15.77,15.66,15.73,357157.0,15.7,15.77,15.66,15.73,357157.0
2020-04-30 14:45:00,15.73,15.76,15.7,15.74,262684.0,15.73,15.76,15.7,15.74,262684.0
2020-04-30 14:50:00,15.74,15.78,15.73,15.75,338357.0,15.74,15.78,15.73,15.75,338357.0
2020-04-30 14:55:00,15.75,15.82,15.74,15.82,301292.0,15.75,15.82,15.74,15.82,301292.0
2020-04-30 15:00:00,15.82,15.86,15.77,15.79,386725.0,15.82,15.86,15.77,15.79,386725.0
2020-04-30 15:05:00,15.79,15.89,15.74,15.77,749295.0,15.79,15.89,15.74,15.77,749295.0
2020-04-30 15:10:00,15.78,15.8,15.72,15.79,364777.0,15.78,15.8,15.72,15.79,364777.0
2020-04-30 15:15:00,15.8,15.86,15.73,15.76,493513.0,15.8,15.86,15.73,15.76,493513.0
2020-04-30 15:20:00,15.75,15.8,15.71,15.76,463776.0,15.75,15.8,15.71,15.76,463776.0
2020-04-30 15:25:00,15.75,15.82,15.75,15.82,413562.0,15.75,15.82,15.75,15.82,413562.0
2020-04-30 15:30:00,15.82,15.85,15.78,15.79,460905.0,15.82,15.85,15.78,15.79,460905.0
2020-04-30 15:35:00,15.79,15.8,15.75,15.79,484011.0,15.79,15.8,15.75,15.79,484011.0
2020-04-30 15:40:00,15.79,15.8,15.72,15.79,529105.0,15.79,15.8,15.72,15.79,529105.0
2020-04-30 15:45:00,15.79,15.8,15.74,15.78,543188.0,15.79,15.8,15.74,15.78,543188.0
2020-04-30 15:50:00,15.78,15.95,15.78,15.95,1062517.0,15.78,15.95,15.78,15.95,1062517.0
2020-04-30 15:55:00,15.95,15.95,15.88,15.89,1372879.0,15.95,15.95,15.88,15.89,1372879.0
2020-05-01 09:30:00,14.9,15.19,14.63,15.07,3410724.0,14.9,15.19,14.63,15.07,3410724.0
2020-05-01 09:35:00,15.07,15.3,15.0,15.16,1557196.0,15.07,15.3,15.0,15.16,1557196.0
2020-05-01 09:40:00,15.17,15.19,14.86,14.88,1562277.0,15.17,15.19,14.86,14.88,1562277.0
2020-05-01 09:45:00,14.88,14.97,14.75,14.76,1562088.0,14.88,14.97,14.75,14.76,1562088.0
2020-05-01 09:50:00,14.76,14.81,14.51,14.55,1872842.0,14.76,14.81,14.51,14.55,1872842.0
2020-05-01 09:55:00,14.56,14.69,14.44,14.55,1730337.0,14.56,14.69,14.44,14.55,1730337.0
2020-05-01 10:00:00,14.56,14.74,14.48,14.64,1305446.0,14.56,14.74,14.48,14.64,1305446.0
2020-05-01 10:05:00,14.64,14.77,14.6,14.6,860567.0,14.64,14.77,14.6,14.6,860567.0
2020-05-01 10:10:00,14.6,14.68,14.52,14.65,803671.0,14.6,14.68,14.52,14.65,803671.0
2020-05-01 10:15:00,14.66,14.67,14.48,14.52,869077.0,14.66,14.67,14.48,14.52,869077.0
2020-05-01 10:20:00,14.51,14.59,14.45,14.52,966179.0,14.51,14.59,14.45,14.52,966179.0
2020-05-01 10:25:00,14.52,14.65,14.5,14.65,485169.0,14.52,14.65,14.5,14.65,485169.0
2020-05-01 10:30:00,14.66,14.7,14.55,14.7,526157.0,14.66,14.7,14.55,14.7,526157.0
2020-05-01 10:35:00,14.7,14.79,14.69,14.76,765863.0,14.7,14.79,14.69,14.76,765863.0
2020-05-01 10:40:00,14.76,14.85,14.73,14.78,691099.0,14.76,14.85,14.73,14.78,691099.0
2020-05-01 10:45:00,14.79,14.85,14.68,14.69,574455.0,14.79,14.85,14.68,14.69,574455.0
2020-05-01 10:50:00,14.69,14.75,14.64,14.67,503396.0,14.69,14.75,14.64,14.67,503396.0
2020-05-01 10:55:00,14.68,14.81,14.67,14.69,405418.0,14.68,14.81,14.67,14.69,405418.0
2020-05-01 11:00:00,14.69,14.69,14.58,14.6,465119.0,14.69,14.69,14.58,14.6,465119.0
2020-05-01 11:05:00,14.6,14.69,14.56,14.67,512104.0,14.6,14.69,14.56,14.67,512104.0
2020-05-01 11:10:00,14.68,14.68,14.56,14.61,326429.0,14.68,14.68,14.56,14.61,326429.0
2020-05-01 11:15:00,14.61,14.61,14.51,14.52,500411.0,14.61,14.61,14.51,14.52,500411.0
2020-05-01 11:20:00,14.52,14.55,14.42,14.43,841315.0,14.52,14.55,14.42,14.43,841315.0
2020-05-01 11:25:00,14.44,14.46,14.36,14.38,685327.0,14.44,14.46,14.36,14.38,685327.0
2020-05-01 11:30:00,14.38,14.39,14.3,14.3,551332.0,14.38,14.39,14.3,14.3,551332.0
2020-05-01 11:35:00,14.3,14.31,14.18,14.19,898544.0,14.3,14.31,14.18,14.19,898544.0
2020-05-01 11:40:00,14.19,14.2,14.02,14.04,1256255.0,14.19,14.2,14.02,14.04,1256255.0
2020-05-01 11:45:00,14.04,14.04,13.8,13.81,1936782.0,14.04,14.04,13.8,13.81,1936782.0
2020-05-01 11:50:00,13.81,13.91,13.73,13.74,1916779.0,13.81,13.91,13.73,13.74,1916779.0
2020-05-01 11:55:00,13.74,14.03,13.72,14.03,1679995.0,13.74,14.03,13.72,14.03,1679995.0
2020-05-01 12:00:00,14.02,14.03,13.87,13.92,996811.0,14.02,14.03,13.87,13.92,996811.0
2020-05-01 12:05:00,13.92,14.03,13.82,13.83,783461.0,13.92,14.03,13.82,13.83,783461.0
2020-05-01 12:10:00,13.82,14.03,13.82,14.02,977433.0,13.82,14.03,13.82,14.02,977433.0
2020-05-01 12:15:00,14.01,14.13,13.97,14.05,915792.0,14.01,14.13,13.97,14.05,915792.0
2020-05-01 12:20:00,14.05,14.07,13.92,13.95,629795.0,14.05,14.07,13.92,13.95,629795.0
2020-05-01 12:25:00,13.95,14.01,13.94,13.96,552118.0,13.95,14.01,13.94,13.96,552118.0
2020-05-01 12:30:00,13.96,14.03,13.94,14.02,524306.0,13.96,14.03,13.94,14.02,524306.0
2020-05-01 12:35:00,14.03,14.03,14.0,14.0,407553.0,14.03,14.03,14.0,14.0,407553.0
2020-05-01 12:40:00,14.01,14.04,14.0,14.01,571189.0,14.01,14.04,14.0,14.01,571189.0
2020-05-01 12:45:00,14.0,14.07,14.0,14.04,324115.0,14.0,14.07,14.0,14.04,324115.0
2020-05-01 12:50:00,14.04,14.07,14.03,14.06,307238.0,14.04,14.07,14.03,14.06,307238.0
2020-05-01 12:55:00,14.06,14.12,14.05,14.08,339864.0,14.06,14.12,14.05,14.08,339864.0
2020-05-01 13:00:00,14.09,14.23,14.07,14.21,619729.0,14.09,14.23,14.07,14.21,619729.0
2020-05-01 13:05:00,14.2,14.21,14.1,14.12,358403.0,14.2,14.21,14.1,14.12,358403.0
2020-05-01 13:10:00,14.12,14.17,14.1,14.14,820420.0,14.12,14.17,14.1,14.14,820420.0
2020-05-01 13:15:00,14.14,14.14,14.07,14.14,348621.0,14.14,14.14,14.07,14.14,348621.0
2020-05-01 13:20:00,14.14,14.17,14.04,14.04,396716.0,14.14,14.17,14.04,14.04,396716.0
2020-05-01 13:25:00,14.04,14.15,14.03,14.15,404765.0,14.04,14.15,14.03,14.15,404765.0
2020-05-01 13:30:00,14.15,14.2,14.13,14.16,344337.0,14.15,14.2,14.13,14.16,344337.0
2020-05-01 13:35:00,14.16,14.16,14.1,14.1,321722.0,14.16,14.16,14.1,14.1,321722.0
2020-05-01 13:40:00,14.1,14.1,14.01,14.01,321857.0,14.1,14.1,14.01,14.01,321857.0
2020-05-01 13:45:00,14.02,14.05,14.0,14.03,311445.0,14.02,14.05,14.0,14.03,311445.0
2020-05-01 13:50:00,14.03,14.04,14.01,14.02,222289.0,14.03,14.04,14.01,14.02,222289.0
2020-05-01 13:55:00,14.02,14.06,14.01,14.03,252962.0,14.02,14.06,14.01,14.03,252962.0
2020-05-01 14:00:00,14.03,14.05,14.0,14.05,273241.0,14.03,14.05,14.0,14.05,273241.0
2020-05-01 14:05:00,14.04,14.08,14.04,14.05,285078.0,14.04,14.08,14.04,14.05,285078.0
2020-05-01 14:10:00,14.06,14.09,14.05,14.08,298390.0,14.06,14.09,14.05,14.08,298390.0
2020-05-01 14:15:00,14.08,14.09,14.07,14.08,264102.0,14.08,14.09,14.07,14.08,264102.0
2020-05-01 14:20:00,14.08,14.13,14.07,14.12,369976.0,14.08,14.13,14.07,14.12,369976.0
2020-05-01 14:25:00,14.12,14.12,14.05,14.08,496806.0,14.12,14.12,14.05,14.08,496806.0
2020-05-01 14:30:00,14.09,14.09,14.0,14.0,394629.0,14.09,14.09,14.0,14.0,394629.0
2020-05-01 14:35:00,14.01,14.07,14.0,14.04,307363.0,14.01,14.07,14.0,14.04,307363.0
2020-05-01 14:40:00,14.04,14.08,14.02,14.06,280089.0,14.04,14.08,14.02,14.06,280089.0
2020-05-01 14:45:00,14.07,14.08,14.01,14.01,322278.0,14.07,14.08,14.01,14.01,322278.0
2020-05-01 14:50:00,14.01,14.02,13.96,13.99,907318.0,14.01,14.02,13.96,13.99,907318.0
2020-05-01 14:55:00,14.0,14.05,13.99,14.02,398536.0,14.0,14.05,13.99,14.02,398536.0
2020-05-01 15:00:00,14.02,14.02,14.0,14.0,253868.0,14.02,14.02,14.0,14.0,253868.0
2020-05-01 15:05:00,14.0,14.02,14.0,14.01,219899.0,14.0,14.02,14.0,14.01,219899.0
2020-05-01 15:10:00,14.01,14.04,14.0,14.02,336856.0,14.01,14.04,14.0,14.02,336856.0
2020-05-01 15:15:00,14.02,14.05,14.01,14.02,284205.0,14.02,14.05,14.01,14.02,284205.0
2020-05-01 15:20:00,14.02,14.03,14.0,14.01,220308.0,14.02,14.03,14.0,14.01,220308.0
2020-05-01 15:25:00,14.0,14.01,13.9,13.91,743923.0,14.0,14.01,13.9,13.91,743923.0
2020-05-01 15:30:00,13.91,13.94,13.9,13.91,542759.0,13.91,13.94,13.9,13.91,542759.0
2020-05-01 15:35:00,13.9,13.91,13.82,13.88,795420.0,13.9,13.91,13.82,13.88,795420.0
2020-05-01 15:40:00,13.89,13.9,13.84,13.85,560532.0,13.89,13.9,13.84,13.85,560532.0
2020-05-01 15:45:00,13.84,13.85,13.81,13.82,839898.0,13.84,13.85,13.81,13.82,839898.0
2020-05-01 15:50:00,13.81,13.87,13.8,13.82,1007053.0,13.81,13.87,13.8,13.82,1007053.0
2020-05-01 15:55:00,13.82,13.93,13.8,13.92,2241798.0,13.82,13.93,13.8,13.92,2241798.0
2020-05-04 09:30:00,13.12,13.12,12.75,12.91,4311843.0,13.12,13.12,12.75,12.91,4311843.0
2020-05-04 09:35:00,12.92,13.25,12.79,13.18,2101667.0,12.92,13.25,12.79,13.18,2101667.0
2020-05-04 09:40:00,13.19,13.58,13.11,13.57,2158711.0,13.19,13.58,13.11,13.57,2158711.0
2020-05-04 09:45:00,13.57,13.71,13.38,13.57,2079224.0,13.57,13.71,13.38,13.57,2079224.0
2020-05-04 09:50:00,13.57,13.59,13.38,13.47,1213144.0,13.57,13.59,13.38,13.47,1213144.0
2020-05-04 09:55:00,13.46,13.62,13.35,13.53,904956.0,13.46,13.62,13.35,13.53,904956.0
2020-05-04 10:00:00,13.54,13.68,13.45,13.64,1016947.0,13.54,13.68,13.45,13.64,1016947.0
2020-05-04 10:05:00,13.64,13.9,13.63,13.79,1737968.0,13.64,13.9,13.63,13.79,1737968.0
2020-05-04 10:10:00,13.78,13.98,13.73,13.96,1296505.0,13.78,13.98,13.73,13.96,1296505.0
2020-05-04 10:15:00,13.96,14.4,13.93,14.29,2563481.0,13.96,14.4,13.93,14.29,2563481.0
2020-05-04 10:20:00,14.28,14.29,14.05,14.06,1107015.0,14.28,14.29,14.05,14.06,1107015.0
2020-05-04 10:25:00,14.06,14.07,13.88,14.01,1283741.0,14.06,14.07,13.88,14.01,1283741.0
2020-05-04 10:30:00,14.0,14.0,13.73,13.78,1306229.0,14.0,14.0,13.73,13.78,1306229.0
2020-05-04 10:35:00,13.78,14.08,13.77,14.08,964343.0,13.78,14.08,13.77,14.08,964343.0
2020-05-04 10:40:00,14.08,14.14,13.98,14.12,962306.0,14.08,14.14,13.98,14.12,962306.0
2020-05-04 10:45:00,14.11,14.12,13.92,14.03,573597.0,14.11,14.12,13.92,14.03,573597.0
2020-05-04 10:50:00,14.03,14.04,13.95,14.01,480757.0,14.03,14.04,13.95,14.01,480757.0
2020-05-04 10:55:00,14.01,14.01,13.82,13.83,423411.0,14.01,14.01,13.82,13.83,423411.0
2020-05-04 11:00:00,13.83,13.83,13.6,13.65,724792.0,13.83,13.83,13.6,13.65,724792.0
2020-05-04 11:05:00,13.65,13.72,13.63,13.69,569407.0,13.65,13.72,13.63,13.69,569407.0
2020-05-04 11:10:00,13.68,13.87,13.68,13.79,603292.0,13.68,13.87,13.68,13.79,603292.0
2020-05-04 11:15:00,13.8,13.91,13.79,13.85,435473.0,13.8,13.91,13.79,13.85,435473.0
2020-05-04 11:20:00,13.86,13.87,13.73,13.82,358600.0,13.86,13.87,13.73,13.82,358600.0
2020-05-04 11:25:00,13.82,13.97,13.77,13.96,667224.0,13.82,13.97,13.77,13.96,667224.0
2020-05-04 11:30:00,13.96,14.0,13.91,13.96,543221.0,13.96,14.0,13.91,13.96,543221.0
2020-05-04 11:35:00,13.96,14.09,13.95,14.08,570451.0,13.96,14.09,13.95,14.08,570451.0
2020-05-04 11:40:00,14.09,14.09,13.98,13.99,427756.0,14.09,14.09,13.98,13.99,427756.0
2020-05-04 11:45:00,14.0,14.0,13.89,13.96,366479.0,14.0,14.0,13.89,13.96,366479.0
2020-05-04 11:50:00,13.95,14.04,13.93,14.01,255984.0,13.95,14.04,13.93,14.01,255984.0
2020-05-04 11:55:00,14.01,14.01,13.97,13.99,200678.0,14.01,14.01,13.97,13.99,200678.0
2020-05-04 12:00:00,13.99,14.04,13.98,14.02,302654.0,13.99,14.04,13.98,14.02,302654.0
2020-05-04 12:05:00,14.01,14.19,14.01,14.18,646709.0,14.01,14.19,14.01,14.18,646709.0
2020-05-04 12:10:00,14.17,14.25,14.13,14.13,683548.0,14.17,14.25,14.13,14.13,683548.0
2020-05-04 12:15:00,14.12,14.2,14.1,14.15,425724.0,14.12,14.2,14.1,14.15,425724.0
2020-05-04 12:20:00,14.15,14.24,14.14,14.24,457999.0,14.15,14.24,14.14,14.24,457999.0
2020-05-04 12:25:00,14.24,14.39,14.23,14.32,1033757.0,14.24,14.39,14.23,14.32,1033757.0
2020-05-04 12:30:00,14.32,14.45,14.31,14.41,1206280.0,14.32,14.45,14.31,14.41,1206280.0
2020-05-04 12:35:00,14.41,14.58,14.36,14.36,1534236.0,14.41,14.58,14.36,14.36,1534236.0
2020-05-04 12:40:00,14.36,14.49,14.35,14.49,820795.0,14.36,14.49,14.35,14.49,820795.0
2020-05-04 12:45:00,14.49,14.57,14.45,14.56,852103.0,14.49,14.57,14.45,14.56,852103.0
2020-05-04 12:50:00,14.56,14.56,14.4,14.46,569233.0,14.56,14.56,14.4,14.46,569233.0
2020-05-04 12:55:00,14.47,14.55,14.43,14.45,542644.0,14.47,14.55,14.43,14.45,542644.0
2020-05-04 13:00:00,14.45,14.46,14.28,14.32,918367.0,14.45,14.46,14.28,14.32,918367.0
2020-05-04 13:05:00,14.32,14.36,14.27,14.34,499753.0,14.32,14.36,14.27,14.34,499753.0
2020-05-04 13:10:00,14.33,14.34,14.17,14.2,537597.0,14.33,14.34,14.17,14.2,537597.0
2020-05-04 13:15:00,14.2,14.2,14.07,14.09,829430.0,14.2,14.2,14.07,14.09,829430.0
2020-05-04 13:20:00,14.1,14.15,14.07,14.13,437663.0,14.1,14.15,14.07,14.13,437663.0
2020-05-04 13:25:00,14.13,14.24,14.12,14.2,510746.0,14.13,14.24,14.12,14.2,510746.0
2020-05-04 13:30:00,14.21,14.22,14.11,14.14,462806.0,14.21,14.22,14.11,14.14,462806.0
2020-05-04 13:35:00,14.14,14.16,14.1,14.1,324414.0,14.14,14.16,14.1,14.1,324414.0
2020-05-04 13:40:00,14.1,14.12,14.04,14.04,456755.0,14.1,14.12,14.04,14.04,456755.0
2020-05-04 13:45:00,14.04,14.11,14.04,14.1,695122.0,14.04,14.11,14.04,14.1,695122.0
2020-05-04 13:50:00,14.1,14.1,13.92,13.96,950784.0,14.1,14.1,13.92,13.96,950784.0
2020-05-04 13:55:00,13.96,13.98,13.8,13.81,910069.0,13.96,13.98,13.8,13.81,910069.0
2020-05-04 14:00:00,13.81,13.84,13.71,13.83,1200439.0,13.81,13.84,13.71,13.83,1200439.0
2020-05-04 14:05:00,13.84,13.98,13.82,13.91,688848.0,13.84,13.98,13.82,13.91,688848.0
2020-05-04 14:10:00,13.91,14.06,13.9,13.97,769555.0,13.91,14.06,13.9,13.97,769555.0
2020-05-04 14:15:00,13.96,14.0,13.89,13.98,619350.0,13.96,14.0,13.89,13.98,619350.0
2020-05-04 14:20:00,13.98,13.98,13.92,13.98,263506.0,13.98,13.98,13.92,13.98,263506.0
2020-05-04 14:25:00,13.98,13.98,13.92,13.95,361405.0,13.98,13.98,13.92,13.95,361405.0
2020-05-04 14:30:00,13.95,14.02,13.94,13.96,435871.0,13.95,14.02,13.94,13.96,435871.0
2020-05-04 14:35:00,13.95,13.96,13.83,13.85,546768.0,13.95,13.96,13.83,13.85,546768.0
2020-05-04 14:40:00,13.86,13.92,13.69,13.87,997305.0,13.86,13.92,13.69,13.87,997305.0
2020-05-04 14:45:00,13.86,13.9,13.83,13.9,401221.0,13.86,13.9,13.83,13.9,401221.0
2020-05-04 14:50:00,13.9,13.99,13.89,13.97,582024.0,13.9,13.99,13.89,13.97,582024.0
2020-05-04 14:55:00,13.97,14.14,13.95,14.12,634975.0,13.97,14.14,13.95,14.12,634975.0
2020-05-04 15:00:00,14.12,14.12,13.99,14.06,633803.0,14.12,14.12,13.99,14.06,633803.0
2020-05-04 15:05:00,14.06,14.1,14.0,14.1,334935.0,14.06,14.1,14.0,14.1,334935.0
2020-05-04 15:10:00,14.1,14.18,14.09,14.11,709785.0,14.1,14.18,14.09,14.11,709785.0
2020-05-04 15:15:00,14.12,14.3,14.11,14.26,835231.0,14.12,14.3,14.11,14.26,835231.0
2020-05-04 15:20:00,14.25,14.3,14.2,14.2,523276.0,14.25,14.3,14.2,14.2,523276.0
2020-05-04 15:25:00,14.19,14.32,14.13,14.26,690345.0,14.19,14.32,14.13,14.26,690345.0
2020-05-04 15:30:00,14.26,14.38,14.26,14.35,680042.0,14.26,14.38,14.26,14.35,680042.0
2020-05-04 15:35:00,14.35,14.38,14.24,14.26,786058.0,14.35,14.38,14.24,14.26,786058.0
2020-05-04 15:40:00,14.26,14.36,14.25,14.31,658797.0,14.26,14.36,14.25,14.31,658797.0
2020-05-04 15:45:00,14.31,14.35,14.29,14.34,605445.0,14.31,14.35,14.29,14.34,605445.0
2020-05-04 15:50:00,14.33,14.35,14.31,14.33,727338.0,14.33,14.35,14.31,14.33,727338.0
2020-05-04 15:55:00,14.34,14.34,14.3,14.33,1161987.0,14.34,14.34,14.3,14.33,1161987.0
2020-05-05 09:30:00,14.25,14.89,14.2,14.69,5163697.0,14.25,14.89,14.2,14.69,5163697.0
2020-05-05 09:35:00,14.68,14.7,14.28,14.28,2149091.0,14.68,14.7,14.28,14.28,2149091.0
2020-05-05 09:40:00,14.28,14.33,13.93,14.07,2716537.0,14.28,14.33,13.93,14.07,2716537.0
2020-05-05 09:45:00,14.08,14.26,13.94,14.25,2138085.0,14.08,14.26,13.94,14.25,2138085.0
2020-05-05 09:50:00,14.24,14.47,14.24,14.24,2009337.0,14.24,14.47,14.24,14.24,2009337.0
2020-05-05 09:55:00,14.25,14.49,14.23,14.45,1265019.0,14.25,14.49,14.23,14.45,1265019.0
2020-05-05 10:00:00,14.46,14.56,14.33,14.51,1455046.0,14.46,14.56,14.33,14.51,1455046.0
2020-05-05 10:05:00,14.52,14.6,14.37,14.39,1158390.0,14.52,14.6,14.37,14.39,1158390.0
2020-05-05 10:10:00,14.39,14.43,14.21,14.26,935470.0,14.39,14.43,14.21,14.26,935470.0
2020-05-05 10:15:00,14.26,14.38,14.12,14.14,1080857.0,14.26,14.38,14.12,14.14,1080857.0
2020-05-05 10:20:00,14.15,14.22,13.98,14.04,1544849.0,14.15,14.22,13.98,14.04,1544849.0
2020-05-05 10:25:00,14.05,14.05,13.71,13.79,1980475.0,14.05,14.05,13.71,13.79,1980475.0
2020-05-05 10:30:00,13.78,13.95,13.75,13.93,1449787.0,13.78,13.95,13.75,13.93,1449787.0
2020-05-05 10:35:00,13.93,13.99,13.8,13.85,975596.0,13.93,13.99,13.8,13.85,975596.0
2020-05-05 10:40:00,13.85,13.86,13.5,13.52,2100312.0,13.85,13.86,13.5,13.52,2100312.0
2020-05-05 10:45:00,13.52,13.55,13.33,13.41,2328297.0,13.52,13.55,13.33,13.41,2328297.0
2020-05-05 10:50:00,13.41,13.64,13.35,13.6,1549044.0,13.41,13.64,13.35,13.6,1549044.0
2020-05-05 10:55:00,13.59,13.77,13.56,13.66,1504232.0,13.59,13.77,13.56,13.66,1504232.0
2020-05-05 11:00:00,13.65,13.9,13.65,13.89,1156668.0,13.65,13.9,13.65,13.89,1156668.0
2020-05-05 11:05:00,13.88,13.94,13.72,13.8,1147558.0,13.88,13.94,13.72,13.8,1147558.0
2020-05-05 11:10:00,13.81,13.81,13.62,13.73,823476.0,13.81,13.81,13.62,13.73,823476.0
2020-05-05 11:15:00,13.75,13.76,13.6,13.69,809394.0,13.75,13.76,13.6,13.69,809394.0
2020-05-05 11:20:00,13.69,13.79,13.65,13.68,703548.0,13.69,13.79,13.65,13.68,703548.0
2020-05-05 11:25:00,13.69,13.8,13.66,13.76,605788.0,13.69,13.8,13.66,13.76,605788.0
2020-05-05 11:30:00,13.76,13.92,13.75,13.92,716984.0,13.76,13.92,13.75,13.92,716984.0
2020-05-05 11:35:00,13.92,13.97,13.76,13.87,794105.0,13.92,13.97,13.76,13.87,794105.0
2020-05-05 11:40:00,13.87,14.0,13.86,14.0,794220.0,13.87,14.0,13.86,14.0,794220.0
2020-05-05 11:45:00,13.99,14.02,13.9,13.96,684396.0,13.99,14.02,13.9,13.96,684396.0
2020-05-05 11:50:00,13.96,13.97,13.81,13.93,810702.0,13.96,13.97,13.81,13.93,810702.0
2020-05-05 11:55:00,13.92,13.96,13.84,13.87,664575.0,13.92,13.96,13.84,13.87,664575.0
2020-05-05 12:00:00,13.86,13.92,13.73,13.79,1691537.0,13.86,13.92,13.73,13.79,1691537.0
2020-05-05 12:05:00,13.79,13.85,13.76,13.79,400998.0,13.79,13.85,13.76,13.79,400998.0
2020-05-05 12:10:00,13.79,13.86,13.76,13.78,393738.0,13.79,13.86,13.76,13.78,393738.0
2020-05-05 12:15:00,13.78,13.81,13.74,13.76,378045.0,13.78,13.81,13.74,13.76,378045.0
2020-05-05 12:20:00,13.75,13.76,13.7,13.72,443794.0,13.75,13.76,13.7,13.72,443794.0
2020-05-05 12:25:00,13.71,13.77,13.65,13.73,500463.0,13.71,13.77,13.65,13.73,500463.0
2020-05-05 12:30:00,13.74,13.82,13.73,13.75,348864.0,13.74,13.82,13.73,13.75,348864.0
2020-05-05 12:35:00,13.75,13.75,13.7,13.71,305561.0,13.75,13.75,13.7,13.71,305561.0
2020-05-05 12:40:00,13.71,13.72,13.61,13.63,562382.0,13.71,13.72,13.61,13.63,562382.0
2020-05-05 12:45:00,13.63,13.66,13.47,13.48,974678.0,13.63,13.66,13.47,13.48,974678.0
2020-05-05 12:50:00,13.49,13.56,13.46,13.49,650553.0,13.49,13.56,13.46,13.49,650553.0
2020-05-05 12:55:00,13.5,13.51,13.37,13.5,889352.0,13.5,13.51,13.37,13.5,889352.0
2020-05-05 13:00:00,13.5,13.57,13.45,13.48,664852.0,13.5,13.57,13.45,13.48,664852.0
2020-05-05 13:05:00,13.47,13.48,13.38,13.43,593566.0,13.47,13.48,13.38,13.43,593566.0
2020-05-05 13:10:00,13.43,13.46,13.33,13.37,859061.0,13.43,13.46,13.33,13.37,859061.0
2020-05-05 13:15:00,13.36,13.43,13.34,13.39,707880.0,13.36,13.43,13.34,13.39,707880.0
2020-05-05 13:20:00,13.38,13.39,13.25,13.26,931175.0,13.38,13.39,13.25,13.26,931175.0
2020-05-05 13:25:00,13.27,13.43,13.27,13.39,658363.0,13.27,13.43,13.27,13.39,658363.0
2020-05-05 13:30:00,13.39,13.43,13.38,13.41,374739.0,13.39,13.43,13.38,13.41,374739.0
2020-05-05 13:35:00,13.41,13.41,13.28,13.29,546369.0,13.41,13.41,13.28,13.29,546369.0
2020-05-05 13:40:00,13.29,13.35,13.23,13.31,640156.0,13.29,13.35,13.23,13.31,640156.0
2020-05-05 13:45:00,13.31,13.32,13.26,13.26,428045.0,13.31,13.32,13.26,13.26,428045.0
2020-05-05 13:50:00,13.27,13.35,13.25,13.28,460824.0,13.27,13.35,13.25,13.28,460824.0
2020-05-05 13:55:00,13.28,13.34,13.26,13.29,416661.0,13.28,13.34,13.26,13.29,416661.0
2020-05-05 14:00:00,13.28,13.38,13.28,13.36,446299.0,13.28,13.38,13.28,13.36,446299.0
2020-05-05 14:05:00,13.36,13.41,13.34,13.4,493442.0,13.36,13.41,13.34,13.4,493442.0
2020-05-05 14:10:00,13.4,13.52,13.39,13.47,838318.0,13.4,13.52,13.39,13.47,838318.0
2020-05-05 14:15:00,13.47,13.48,13.41,13.44,485911.0,13.47,13.48,13.41,13.44,485911.0
2020-05-05 14:20:00,13.44,13.46,13.37,13.44,415357.0,13.44,13.46,13.37,13.44,415357.0
2020-05-05 14:25:00,13.44,13.56,13.42,13.51,553176.0,13.44,13.56,13.42,13.51,553176.0
2020-05-05 14:30:00,13.51,13.52,13.34,13.38,513680.0,13.51,13.52,13.34,13.38,513680.0
2020-05-05 14:35:00,13.39,13.42,13.34,13.35,419827.0,13.39,13.42,13.34,13.35,419827.0
2020-05-05 14:40:00,13.35,13.37,13.31,13.36,409238.0,13.35,13.37,13.31,13.36,409238.0
2020-05-05 14:45:00,13.36,13.4,13.31,13.38,403551.0,13.36,13.4,13.31,13.38,403551.0
2020-05-05 14:50:00,13.37,13.45,13.37,13.38,398609.0,13.37,13.45,13.37,13.38,398609.0
2020-05-05 14:55:00,13.37,13.39,13.33,13.35,332296.0,13.37,13.39,13.33,13.35,332296.0
2020-05-05 15:00:00,13.34,13.38,13.31,13.36,399074.0,13.34,13.38,13.31,13.36,399074.0
2020-05-05 15:05:00,13.36,13.39,13.31,13.32,417203.0,13.36,13.39,13.31,13.32,417203.0
2020-05-05 15:10:00,13.33,13.33,13.27,13.29,611251.0,13.33,13.33,13.27,13.29,611251.0
2020-05-05 15:15:00,13.29,13.3,13.13,13.13,1079666.0,13.29,13.3,13.13,13.13,1079666.0
2020-05-05 15:20:00,13.13,13.22,13.08,13.22,1104305.0,13.13,13.22,13.08,13.22,1104305.0
2020-05-05 15:25:00,13.22,13.26,13.07,13.1,1116353.0,13.22,13.26,13.07,13.1,1116353.0
2020-05-05 15:30:00,13.1,13.15,13.02,13.04,978682.0,13.1,13.15,13.02,13.04,978682.0
2020-05-05 15:35:00,13.04,13.06,12.93,13.02,1571322.0,13.04,13.06,12.93,13.02,1571322.0
2020-05-05 15:40:00,13.02,13.11,12.97,13.06,1083531.0,13.02,13.11,12.97,13.06,1083531.0
2020-05-05 15:45:00,13.06,13.06,12.97,13.03,820001.0,13.06,13.06,12.97,13.03,820001.0
2020-05-05 15:50:00,13.03,13.15,13.02,13.09,1286200.0,13.03,13.15,13.02,13.09,1286200.0
2020-05-05 15:55:00,13.08,13.12,13.06,13.09,1530830.0,13.08,13.12,13.06,13.09,1530830.0
2020-05-06 09:30:00,13.51,13.59,13.31,13.31,2218660.0,13.51,13.59,13.31,13.31,2218660.0
2020-05-06 09:35:00,13.31,13.59,13.3,13.5,1317311.0,13.31,13.59,13.3,13.5,1317311.0
2020-05-06 09:40:00,13.5,13.59,13.33,13.43,1092458.0,13.5,13.59,13.33,13.43,1092458.0
2020-05-06 09:45:00,13.43,13.59,13.37,13.37,849557.0,13.43,13.59,13.37,13.37,849557.0
2020-05-06 09:50:00,13.37,13.44,13.13,13.16,1132900.0,13.37,13.44,13.13,13.16,1132900.0
2020-05-06 09:55:00,13.16,13.21,12.88,13.0,2043346.0,13.16,13.21,12.88,13.0,2043346.0
2020-05-06 10:00:00,13.0,13.2,12.98,13.04,1083489.0,13.0,13.2,12.98,13.04,1083489.0
2020-05-06 10:05:00,13.04,13.22,13.0,13.05,768426.0,13.04,13.22,13.0,13.05,768426.0
2020-05-06 10:10:00,13.06,13.15,12.99,13.13,831604.0,13.06,13.15,12.99,13.13,831604.0
2020-05-06 10:15:00,13.12,13.25,13.06,13.19,673663.0,13.12,13.25,13.06,13.19,673663.0
2020-05-06 10:20:00,13.19,13.3,13.15,13.3,767337.0,13.19,13.3,13.15,13.3,767337.0
2020-05-06 10:25:00,13.29,13.38,13.27,13.34,878569.0,13.29,13.38,13.27,13.34,878569.0
2020-05-06 10:30:00,13.34,13.41,13.3,13.32,771859.0,13.34,13.41,13.3,13.32,771859.0
2020-05-06 10:35:00,13.31,13.37,13.13,13.18,917733.0,13.31,13.37,13.13,13.18,917733.0
2020-05-06 10:40:00,13.18,13.28,13.13,13.21,686884.0,13.18,13.28,13.13,13.21,686884.0
2020-05-06 10:45:00,13.21,13.32,13.15,13.18,759880.0,13.21,13.32,13.15,13.18,759880.0
2020-05-06 10:50:00,13.18,13.2,13.05,13.14,500441.0,13.18,13.2,13.05,13.14,500441.0
2020-05-06 10:55:00,13.13,13.15,13.06,13.1,301009.0,13.13,13.15,13.06,13.1,301009.0
2020-05-06 11:00:00,13.1,13.18,13.08,13.1,408202.0,13.1,13.18,13.08,13.1,408202.0
2020-05-06 11:05:00,13.11,13.11,13.03,13.07,418138.0,13.11,13.11,13.03,13.07,418138.0
2020-05-06 11:10:00,13.07,13.07,13.0,13.01,454016.0,13.07,13.07,13.0,13.01,454016.0
2020-05-06 11:15:00,13.01,13.08,12.99,13.04,496380.0,13.01,13.08,12.99,13.04,496380.0
2020-05-06 11:20:00,13.05,13.05,12.94,12.95,484400.0,13.05,13.05,12.94,12.95,484400.0
2020-05-06 11:25:00,12.94,13.13,12.93,13.11,577724.0,12.94,13.13,12.93,13.11,577724.0
2020-05-06 11:30:00,13.1,13.12,13.02,13.04,431022.0,13.1,13.12,13.02,13.04,431022.0
2020-05-06 11:35:00,13.04,13.1,13.0,13.07,306474.0,13.04,13.1,13.0,13.07,306474.0
2020-05-06 11:40:00,13.07,13.1,12.98,13.02,347135.0,13.07,13.1,12.98,13.02,347135.0
2020-05-06 11:45:00,13.01,13.05,12.94,12.96,392103.0,13.01,13.05,12.94,12.96,392103.0
2020-05-06 11:50:00,12.97,12.97,12.9,12.93,598892.0,12.97,12.97,12.9,12.93,598892.0
2020-05-06 11:55:00,12.93,12.97,12.9,12.94,566780.0,12.93,12.97,12.9,12.94,566780.0
2020-05-06 12:00:00,12.94,12.96,12.87,12.94,679136.0,12.94,12.96,12.87,12.94,679136.0
2020-05-06 12:05:00,12.95,12.95,12.77,12.78,849598.0,12.95,12.95,12.77,12.78,849598.0
2020-05-06 12:10:00,12.78,12.84,12.7,12.75,965296.0,12.78,12.84,12.7,12.75,965296.0
2020-05-06 12:15:00,12.75,12.82,12.72,12.79,699755.0,12.75,12.82,12.72,12.79,699755.0
2020-05-06 12:20:00,12.78,12.8,12.74,12.79,392921.0,12.78,12.8,12.74,12.79,392921.0
2020-05-06 12:25:00,12.79,12.81,12.75,12.78,519570.0,12.79,12.81,12.75,12.78,519570.0
2020-05-06 12:30:00,12.77,12.79,12.73,12.78,329298.0,12.77,12.79,12.73,12.78,329298.0
2020-05-06 12:35:00,12.78,12.78,12.63,12.67,876953.0,12.78,12.78,12.63,12.67,876953.0
2020-05-06 12:40:00,12.67,12.67,12.58,12.66,572381.0,12.67,12.67,12.58,12.66,572381.0
2020-05-06 12:45:00,12.66,12.82,12.65,12.8,519319.0,12.66,12.82,12.65,12.8,519319.0
2020-05-06 12:50:00,12.8,12.88,12.78,12.83,518520.0,12.8,12.88,12.78,12.83,518520.0
2020-05-06 12:55:00,12.83,12.84,12.72,12.74,497435.0,12.83,12.84,12.72,12.74,497435.0
2020-05-06 13:00:00,12.74,12.77,12.69,12.75,314597.0,12.74,12.77,12.69,12.75,314597.0
2020-05-06 13:05:00,12.75,12.79,12.73,12.75,234513.0,12.75,12.79,12.73,12.75,234513.0
2020-05-06 13:10:00,12.75,12.76,12.72,12.74,190049.0,12.75,12.76,12.72,12.74,190049.0
2020-05-06 13:15:00,12.73,12.74,12.69,12.72,249715.0,12.73,12.74,12.69,12.72,249715.0
2020-05-06 13:20:00,12.72,12.73,12.67,12.73,266523.0,12.72,12.73,12.67,12.73,266523.0
2020-05-06 13:25:00,12.72,12.79,12.71,12.78,324738.0,12.72,12.79,12.71,12.78,324738.0
2020-05-06 13:30:00,12.78,12.84,12.76,12.82,429391.0,12.78,12.84,12.76,12.82,429391.0
2020-05-06 13:35:00,12.82,12.88,12.8,12.86,406969.0,12.82,12.88,12.8,12.86,406969.0
2020-05-06 13:40:00,12.87,12.9,12.82,12.87,275321.0,12.87,12.9,12.82,12.87,275321.0
2020-05-06 13:45:00,12.88,12.96,12.87,12.93,481745.0,12.88,12.96,12.87,12.93,481745.0
2020-05-06 13:50:00,12.93,13.07,12.92,13.06,535688.0,12.93,13.07,12.92,13.06,535688.0
2020-05-06 13:55:00,13.07,13.16,13.06,13.15,974260.0,13.07,13.16,13.06,13.15,974260.0
2020-05-06 14:00:00,13.15,13.15,12.98,13.06,503747.0,13.15,13.15,12.98,13.06,503747.0
2020-05-06 14:05:00,13.06,13.08,13.01,13.02,226598.0,13.06,13.08,13.01,13.02,226598.0
2020-05-06 14:10:00,13.02,13.04,12.92,13.01,462328.0,13.02,13.04,12.92,13.01,462328.0
2020-05-06 14:15:00,13.01,13.06,12.97,12.97,306180.0,13.01,13.06,12.97,12.97,306180.0
2020-05-06 14:20:00,12.97,13.01,12.96,12.99,178358.0,12.97,13.01,12.96,12.99,178358.0
2020-05-06 14:25:00,13.0,13.03,12.99,13.0,225233.0,13.0,13.03,12.99,13.0,225233.0
2020-05-06 14:30:00,12.99,13.03,12.97,13.01,210919.0,12.99,13.03,12.97,13.01,210919.0
2020-05-06 14:35:00,13.0,13.08,12.99,13.06,408203.0,13.0,13.08,12.99,13.06,408203.0
2020-05-06 14:40:00,13.06,13.09,13.03,13.07,252790.0,13.06,13.09,13.03,13.07,252790.0
2020-05-06 14:45:00,13.06,13.13,13.04,13.06,405268.0,13.06,13.13,13.04,13.06,405268.0
2020-05-06 14:50:00,13.06,13.09,13.02,13.05,212792.0,13.06,13.09,13.02,13.05,212792.0
2020-05-06 14:55:00,13.06,13.09,13.03,13.05,252435.0,13.06,13.09,13.03,13.05,252435.0
2020-05-06 15:00:00,13.04,13.06,12.96,13.01,319578.0,13.04,13.06,12.96,13.01,319578.0
2020-05-06 15:05:00,13.01,13.04,12.97,12.98,213672.0,13.01,13.04,12.97,12.98,213672.0
2020-05-06 15:10:00,12.98,12.98,12.9,12.92,463983.0,12.98,12.98,12.9,12.92,463983.0
2020-05-06 15:15:00,12.92,12.97,12.91,12.95,347687.0,12.92,12.97,12.91,12.95,347687.0
2020-05-06 15:20:00,12.95,12.96,12.87,12.88,358360.0,12.95,12.96,12.87,12.88,358360.0
2020-05-06 15:25:00,12.88,12.9,12.82,12.86,479140.0,12.88,12.9,12.82,12.86,479140.0
2020-05-06 15:30:00,12.87,12.87,12.82,12.85,359844.0,12.87,12.87,12.82,12.85,359844.0
2020-05-06 15:35:00,12.84,12.86,12.8,12.86,304983.0,12.84,12.86,12.8,12.86,304983.0
2020-05-06 15:40:00,12.86,12.88,12.81,12.86,452740.0,12.86,12.88,12.81,12.86,452740.0
2020-05-06 15:45:00,12.86,12.86,12.81,12.83,338142.0,12.86,12.86,12.81,12.83,338142.0
2020-05-06 15:50:00,12.83,12.85,12.8,12.84,504434.0,12.83,12.85,12.8,12.84,504434.0
2020-05-06 15:55:00,12.84,12.86,12.82,12.83,979473.0,12.84,12.86,12.82,12.83,979473.0
2020-05-07 09:30:00,12.98,13.33,12.98,13.28,1997728.0,12.98,13.33,12.98,13.28,1997728.0
2020-05-07 09:35:00,13.28,13.43,13.24,13.37,1522780.0,13.28,13.43,13.24,13.37,1522780.0
2020-05-07 09:40:00,13.36,13.42,13.28,13.33,1363374.0,13.36,13.42,13.28,13.33,1363374.0
2020-05-07 09:45:00,13.34,13.45,13.24,13.43,1062024.0,13.34,13.45,13.24,13.43,1062024.0
2020-05-07 09:50:00,13.44,13.5,13.35,13.5,925788.0,13.44,13.5,13.35,13.5,925788.0
2020-05-07 09:55:00,13.5,13.53,13.41,13.45,1128665.0,13.5,13.53,13.41,13.45,1128665.0
2020-05-07 10:00:00,13.45,13.52,13.41,13.44,774825.0,13.45,13.52,13.41,13.44,774825.0
2020-05-07 10:05:00,13.44,13.45,13.27,13.39,914366.0,13.44,13.45,13.27,13.39,914366.0
2020-05-07 10:10:00,13.39,13.44,13.31,13.41,654414.0,13.39,13.44,13.31,13.41,654414.0
2020-05-07 10:15:00,13.4,13.41,13.21,13.32,857673.0,13.4,13.41,13.21,13.32,857673.0
2020-05-07 10:20:00,13.32,13.33,13.22,13.27,382984.0,13.32,13.33,13.22,13.27,382984.0
2020-05-07 10:25:00,13.26,13.38,13.24,13.31,478491.0,13.26,13.38,13.24,13.31,478491.0
2020-05-07 10:30:00,13.3,13.39,13.3,13.36,488044.0,13.3,13.39,13.3,13.36,488044.0
2020-05-07 10:35:00,13.37,13.43,13.33,13.39,576648.0,13.37,13.43,13.33,13.39,576648.0
2020-05-07 10:40:00,13.4,13.55,13.39,13.53,695224.0,13.4,13.55,13.39,13.53,695224.0
2020-05-07 10:45:00,13.53,13.57,13.43,13.46,492678.0,13.53,13.57,13.43,13.46,492678.0
2020-05-07 10:50:00,13.46,13.5,13.43,13.45,330906.0,13.46,13.5,13.43,13.45,330906.0
2020-05-07 10:55:00,13.45,13.49,13.35,13.37,348257.0,13.45,13.49,13.35,13.37,348257.0
2020-05-07 11:00:00,13.38,13.45,13.37,13.44,279568.0,13.38,13.45,13.37,13.44,279568.0
2020-05-07 11:05:00,13.43,13.46,13.39,13.43,240970.0,13.43,13.46,13.39,13.43,240970.0
2020-05-07 11:10:00,13.42,13.48,13.41,13.45,238780.0,13.42,13.48,13.41,13.45,238780.0
2020-05-07 11:15:00,13.45,13.45,13.4,13.43,227946.0,13.45,13.45,13.4,13.43,227946.0
2020-05-07 11:20:00,13.43,13.43,13.3,13.38,550449.0,13.43,13.43,13.3,13.38,550449.0
2020-05-07 11:25:00,13.38,13.42,13.37,13.41,232228.0,13.38,13.42,13.37,13.41,232228.0
2020-05-07 11:30:00,13.41,13.47,13.4,13.45,219320.0,13.41,13.47,13.4,13.45,219320.0
2020-05-07 11:35:00,13.45,13.45,13.4,13.41,217837.0,13.45,13.45,13.4,13.41,217837.0
2020-05-07 11:40:00,13.42,13.53,13.41,13.51,448331.0,13.42,13.53,13.41,13.51,448331.0
2020-05-07 11:45:00,13.52,13.54,13.47,13.5,330189.0,13.52,13.54,13.47,13.5,330189.0
2020-05-07 11:50:00,13.51,13.55,13.5,13.53,351972.0,13.51,13.55,13.5,13.53,351972.0
2020-05-07 11:55:00,13.54,13.58,13.5,13.56,297045.0,13.54,13.58,13.5,13.56,297045.0
2020-05-07 12:00:00,13.56,13.59,13.51,13.53,320929.0,13.56,13.59,13.51,13.53,320929.0
2020-05-07 12:05:00,13.52,13.57,13.5,13.5,221037.0,13.52,13.57,13.5,13.5,221037.0
2020-05-07 12:10:00,13.5,13.56,13.48,13.56,220894.0,13.5,13.56,13.48,13.56,220894.0
2020-05-07 12:15:00,13.56,13.59,13.54,13.59,248807.0,13.56,13.59,13.54,13.59,248807.0
2020-05-07 12:20:00,13.59,13.59,13.53,13.56,295146.0,13.59,13.59,13.53,13.56,295146.0
2020-05-07 12:25:00,13.57,13.67,13.56,13.67,566136.0,13.57,13.67,13.56,13.67,566136.0
2020-05-07 12:30:00,13.67,13.67,13.62,13.63,306612.0,13.67,13.67,13.62,13.63,306612.0
2020-05-07 12:35:00,13.64,13.66,13.55,13.57,366796.0,13.64,13.66,13.55,13.57,366796.0
2020-05-07 12:40:00,13.56,13.58,13.45,13.5,618484.0,13.56,13.58,13.45,13.5,618484.0
2020-05-07 12:45:00,13.5,13.51,13.4,13.41,489715.0,13.5,13.51,13.4,13.41,489715.0
2020-05-07 12:50:00,13.4,13.49,13.36,13.37,720477.0,13.4,13.49,13.36,13.37,720477.0
2020-05-07 12:55:00,13.37,13.5,13.37,13.5,469959.0,13.37,13.5,13.37,13.5,469959.0
2020-05-07 13:00:00,13.49,13.52,13.47,13.51,280624.0,13.49,13.52,13.47,13.51,280624.0
2020-05-07 13:05:00,13.51,13.52,13.47,13.49,280446.0,13.51,13.52,13.47,13.49,280446.0
2020-05-07 13:10:00,13.49,13.57,13.47,13.56,268247.0,13.49,13.57,13.47,13.56,268247.0
2020-05-07 13:15:00,13.56,13.57,13.51,13.51,291036.0,13.56,13.57,13.51,13.51,291036.0
2020-05-07 13:20:00,13.52,13.53,13.47,13.48,256761.0,13.52,13.53,13.47,13.48,256761.0
2020-05-07 13:25:00,13.48,13.53,13.47,13.53,169487.0,13.48,13.53,13.47,13.53,169487.0
2020-05-07 13:30:00,13.53,13.6,13.52,13.59,246240.0,13.53,13.6,13.52,13.59,246240.0
2020-05-07 13:35:00,13.6,13.63,13.55,13.61,357159.0,13.6,13.63,13.55,13.61,357159.0
2020-05-07 13:40:00,13.61,13.67,13.6,13.65,382496.0,13.61,13.67,13.6,13.65,382496.0
2020-05-07 13:45:00,13.65,13.74,13.65,13.69,534352.0,13.65,13.74,13.65,13.69,534352.0
2020-05-07 13:50:00,13.69,13.74,13.63,13.67,326771.0,13.69,13.74,13.63,13.67,326771.0
2020-05-07 13:55:00,13.68,13.73,13.65,13.73,333999.0,13.68,13.73,13.65,13.73,333999.0
2020-05-07 14:00:00,13.73,13.73,13.62,13.66,361006.0,13.73,13.73,13.62,13.66,361006.0
2020-05-07 14:05:00,13.65,13.74,13.61,13.73,446779.0,13.65,13.74,13.61,13.73,446779.0
2020-05-07 14:10:00,13.73,13.74,13.67,13.69,275553.0,13.73,13.74,13.67,13.69,275553.0
2020-05-07 14:15:00,13.69,13.71,13.65,13.69,185434.0,13.69,13.71,13.65,13.69,185434.0
2020-05-07 14:20:00,13.7,13.7,13.56,13.56,486145.0,13.7,13.7,13.56,13.56,486145.0
2020-05-07 14:25:00,13.57,13.63,13.56,13.61,216739.0,13.57,13.63,13.56,13.61,216739.0
2020-05-07 14:30:00,13.61,13.64,13.52,13.54,301271.0,13.61,13.64,13.52,13.54,301271.0
2020-05-07 14:35:00,13.54,13.6,13.5,13.54,371466.0,13.54,13.6,13.5,13.54,371466.0
2020-05-07 14:40:00,13.55,13.55,13.47,13.51,325629.0,13.55,13.55,13.47,13.51,325629.0
2020-05-07 14:45:00,13.5,13.53,13.43,13.51,446296.0,13.5,13.53,13.43,13.51,446296.0
2020-05-07 14:50:00,13.52,13.52,13.44,13.48,322070.0,13.52,13.52,13.44,13.48,322070.0
2020-05-07 14:55:00,13.47,13.5,13.41,13.44,296958.0,13.47,13.5,13.41,13.44,296958.0
2020-05-07 15:00:00,13.43,13.46,13.36,13.37,442978.0,13.43,13.46,13.36,13.37,442978.0
2020-05-07 15:05:00,13.38,13.43,13.37,13.4,328643.0,13.38,13.43,13.37,13.4,328643.0
2020-05-07 15:10:00,13.41,13.46,13.39,13.43,451868.0,13.41,13.46,13.39,13.43,451868.0
2020-05-07 15:15:00,13.43,13.47,13.38,13.46,353683.0,13.43,13.47,13.38,13.46,353683.0
2020-05-07 15:20:00,13.47,13.5,13.41,13.43,426079.0,13.47,13.5,13.41,13.43,426079.0
2020-05-07 15:25:00,13.44,13.5,13.42,13.49,233858.0,13.44,13.5,13.42,13.49,233858.0
2020-05-07 15:30:00,13.49,13.5,13.44,13.48,280877.0,13.49,13.5,13.44,13.48,280877.0
2020-05-07 15:35:00,13.48,13.49,13.43,13.44,251959.0,13.48,13.49,13.43,13.44,251959.0
2020-05-07 15:40:00,13.44,13.46,13.42,13.43,239536.0,13.44,13.46,13.42,13.43,239536.0
2020-05-07 15:45:00,13.43,13.49,13.42,13.46,273297.0,13.43,13.49,13.42,13.46,273297.0
2020-05-07 15:50:00,13.46,13.54,13.46,13.53,583569.0,13.46,13.54,13.46,13.53,583569.0
2020-05-07 15:55:00,13.52,13.53,13.48,13.52,669633.0,13.52,13.53,13.48,13.52,669633.0
2020-05-08 09:30:00,14.07,14.29,14.04,14.22,1928708.0,14.07,14.29,14.04,14.22,1928708.0
2020-05-08 09:35:00,14.23,14.26,14.02,14.06,1177003.0,14.23,14.26,14.02,14.06,1177003.0
2020-05-08 09:40:00,14.05,14.25,14.02,14.21,1011738.0,14.05,14.25,14.02,14.21,1011738.0
2020-05-08 09:45:00,14.21,14.25,14.12,14.22,708824.0,14.21,14.25,14.12,14.22,708824.0
2020-05-08 09:50:00,14.22,14.38,14.21,14.29,1528639.0,14.22,14.38,14.21,14.29,1528639.0
2020-05-08 09:55:00,14.3,14.38,14.23,14.27,837842.0,14.3,14.38,14.23,14.27,837842.0
2020-05-08 10:00:00,14.27,14.39,14.26,14.29,738323.0,14.27,14.39,14.26,14.29,738323.0
2020-05-08 10:05:00,14.29,14.38,14.25,14.27,678560.0,14.29,14.38,14.25,14.27,678560.0
2020-05-08 10:10:00,14.26,14.33,14.2,14.24,727478.0,14.26,14.33,14.2,14.24,727478.0
2020-05-08 10:15:00,14.24,14.26,14.17,14.2,619095.0,14.24,14.26,14.17,14.2,619095.0
2020-05-08 10:20:00,14.2,14.22,14.14,14.17,596610.0,14.2,14.22,14.14,14.17,596610.0
2020-05-08 10:25:00,14.16,14.2,13.92,13.92,1301090.0,14.16,14.2,13.92,13.92,1301090.0
2020-05-08 10:30:00,13.93,14.0,13.88,13.89,857725.0,13.93,14.0,13.88,13.89,857725.0
2020-05-08 10:35:00,13.89,13.93,13.81,13.88,687434.0,13.89,13.93,13.81,13.88,687434.0
2020-05-08 10:40:00,13.88,13.96,13.65,13.67,1199721.0,13.88,13.96,13.65,13.67,1199721.0
2020-05-08 10:45:00,13.67,13.81,13.65,13.74,848405.0,13.67,13.81,13.65,13.74,848405.0
2020-05-08 10:50:00,13.74,13.79,13.69,13.73,673003.0,13.74,13.79,13.69,13.73,673003.0
2020-05-08 10:55:00,13.73,13.79,13.71,13.78,391115.0,13.73,13.79,13.71,13.78,391115.0
2020-05-08 11:00:00,13.77,13.88,13.76,13.78,622044.0,13.77,13.88,13.76,13.78,622044.0
2020-05-08 11:05:00,13.78,13.87,13.77,13.87,362853.0,13.78,13.87,13.77,13.87,362853.0
2020-05-08 11:10:00,13.87,14.02,13.86,13.94,786818.0,13.87,14.02,13.86,13.94,786818.0
2020-05-08 11:15:00,13.94,14.01,13.88,14.0,599634.0,13.94,14.01,13.88,14.0,599634.0
2020-05-08 11:20:00,14.0,14.03,13.96,13.99,415616.0,14.0,14.03,13.96,13.99,415616.0
2020-05-08 11:25:00,13.99,14.04,13.86,13.91,770341.0,13.99,14.04,13.86,13.91,770341.0
2020-05-08 11:30:00,13.91,13.96,13.83,13.86,444057.0,13.91,13.96,13.83,13.86,444057.0
2020-05-08 11:35:00,13.86,13.89,13.8,13.88,339414.0,13.86,13.89,13.8,13.88,339414.0
2020-05-08 11:40:00,13.87,13.88,13.81,13.85,300038.0,13.87,13.88,13.81,13.85,300038.0
2020-05-08 11:45:00,13.85,13.85,13.74,13.81,526325.0,13.85,13.85,13.74,13.81,526325.0
2020-05-08 11:50:00,13.81,13.88,13.76,13.88,228665.0,13.81,13.88,13.76,13.88,228665.0
2020-05-08 11:55:00,13.88,13.88,13.82,13.86,181932.0,13.88,13.88,13.82,13.86,181932.0
2020-05-08 12:00:00,13.86,13.89,13.78,13.79,184953.0,13.86,13.89,13.78,13.79,184953.0
2020-05-08 12:05:00,13.8,13.83,13.78,13.79,161567.0,13.8,13.83,13.78,13.79,161567.0
2020-05-08 12:10:00,13.8,13.88,13.8,13.82,251674.0,13.8,13.88,13.8,13.82,251674.0
2020-05-08 12:15:00,13.82,13.82,13.77,13.79,194727.0,13.82,13.82,13.77,13.79,194727.0
2020-05-08 12:20:00,13.78,13.82,13.77,13.79,220981.0,13.78,13.82,13.77,13.79,220981.0
2020-05-08 12:25:00,13.79,13.8,13.71,13.74,288051.0,13.79,13.8,13.71,13.74,288051.0
2020-05-08 12:30:00,13.74,13.81,13.74,13.79,460234.0,13.74,13.81,13.74,13.79,460234.0
2020-05-08 12:35:00,13.79,13.87,13.79,13.86,220138.0,13.79,13.87,13.79,13.86,220138.0
2020-05-08 12:40:00,13.85,13.87,13.82,13.84,101872.0,13.85,13.87,13.82,13.84,101872.0
2020-05-08 12:45:00,13.84,13.85,13.76,13.78,256440.0,13.84,13.85,13.76,13.78,256440.0
2020-05-08 12:50:00,13.78,13.81,13.77,13.79,264448.0,13.78,13.81,13.77,13.79,264448.0
2020-05-08 12:55:00,13.79,13.8,13.76,13.78,135248.0,13.79,13.8,13.76,13.78,135248.0
2020-05-08 13:00:00,13.78,13.81,13.76,13.8,138554.0,13.78,13.81,13.76,13.8,138554.0
2020-05-08 13:05:00,13.81,13.81,13.73,13.77,241098.0,13.81,13.81,13.73,13.77,241098.0
2020-05-08 13:10:00,13.77,13.82,13.76,13.79,145469.0,13.77,13.82,13.76,13.79,145469.0
2020-05-08 13:15:00,13.78,13.83,13.77,13.82,340762.0,13.78,13.83,13.77,13.82,340762.0
2020-05-08 13:20:00,13.82,13.88,13.81,13.86,213937.0,13.82,13.88,13.81,13.86,213937.0
2020-05-08 13:25:00,13.86,13.87,13.8,13.83,230629.0,13.86,13.87,13.8,13.83,230629.0
2020-05-08 13:30:00,13.83,13.85,13.78,13.8,196277.0,13.83,13.85,13.78,13.8,196277.0
2020-05-08 13:35:00,13.8,13.81,13.76,13.78,211718.0,13.8,13.81,13.76,13.78,211718.0
2020-05-08 13:40:00,13.78,13.83,13.77,13.81,261292.0,13.78,13.83,13.77,13.81,261292.0
2020-05-08 13:45:00,13.82,13.83,13.76,13.81,210032.0,13.82,13.83,13.76,13.81,210032.0
2020-05-08 13:50:00,13.81,13.82,13.77,13.78,122962.0,13.81,13.82,13.77,13.78,122962.0
2020-05-08 13:55:00,13.77,13.81,13.77,13.8,153082.0,13.77,13.81,13.77,13.8,153082.0
2020-05-08 14:00:00,13.81,13.83,13.79,13.82,147932.0,13.81,13.83,13.79,13.82,147932.0
2020-05-08 14:05:00,13.81,13.84,13.81,13.84,124687.0,13.81,13.84,13.81,13.84,124687.0
2020-05-08 14:10:00,13.84,13.99,13.83,13.98,471947.0,13.84,13.99,13.83,13.98,471947.0
2020-05-08 14:15:00,13.98,13.98,13.94,13.96,317437.0,13.98,13.98,13.94,13.96,317437.0
2020-05-08 14:20:00,13.95,14.03,13.95,14.01,381406.0,13.95,14.03,13.95,14.01,381406.0
2020-05-08 14:25:00,14.01,14.02,13.96,14.0,392287.0,14.01,14.02,13.96,14.0,392287.0
2020-05-08 14:30:00,14.0,14.06,13.99,14.05,304273.0,14.0,14.06,13.99,14.05,304273.0
2020-05-08 14:35:00,14.06,14.06,13.96,14.0,349626.0,14.06,14.06,13.96,14.0,349626.0
2020-05-08 14:40:00,14.0,14.02,13.97,14.0,212881.0,14.0,14.02,13.97,14.0,212881.0
2020-05-08 14:45:00,14.01,14.03,13.99,14.01,141705.0,14.01,14.03,13.99,14.01,141705.0
2020-05-08 14:50:00,14.0,14.03,13.99,14.02,119761.0,14.0,14.03,13.99,14.02,119761.0
2020-05-08 14:55:00,14.02,14.04,14.01,14.04,132397.0,14.02,14.04,14.01,14.04,132397.0
2020-05-08 15:00:00,14.04,14.09,14.03,14.09,344923.0,14.04,14.09,14.03,14.09,344923.0
2020-05-08 15:05:00,14.09,14.09,13.98,14.01,434057.0,14.09,14.09,13.98,14.01,434057.0
2020-05-08 15:10:00,14.01,14.04,14.0,14.02,267111.0,14.01,14.04,14.0,14.02,267111.0
2020-05-08 15:15:00,14.02,14.03,13.97,14.03,255799.0,14.02,14.03,13.97,14.03,255799.0
2020-05-08 15:20:00,14.03,14.05,13.99,14.05,310159.0,14.03,14.05,13.99,14.05,310159.0
2020-05-08 15:25:00,14.04,14.07,14.02,14.07,286913.0,14.04,14.07,14.02,14.07,286913.0
2020-05-08 15:30:00,14.07,14.19,14.06,14.12,835641.0,14.07,14.19,14.06,14.12,835641.0
2020-05-08 15:35:00,14.12,14.18,14.11,14.17,695907.0,14.12,14.18,14.11,14.17,695907.0
2020-05-08 15:40:00,14.17,14.25,14.16,14.22,1092131.0,14.17,14.25,14.16,14.22,1092131.0
2020-05-08 15:45:00,14.23,14.24,14.17,14.19,643164.0,14.23,14.24,14.17,14.19,643164.0
2020-05-08 15:50:00,14.2,14.25,14.13,14.19,892905.0,14.2,14.25,14.13,14.19,892905.0
2020-05-08 15:55:00,14.19,14.23,14.17,14.2,960983.0,14.19,14.23,14.17,14.2,960983.0
2020-05-11 09:30:00,14.07,14.29,13.9,14.11,2678378.0,14.07,14.29,13.9,14.11,2678378.0
2020-05-11 09:35:00,14.12,14.15,13.81,13.87,1786300.0,14.12,14.15,13.81,13.87,1786300.0
2020-05-11 09:40:00,13.87,14.05,13.87,14.03,958405.0,13.87,14.05,13.87,14.03,958405.0
2020-05-11 09:45:00,14.03,14.12,14.0,14.01,758244.0,14.03,14.12,14.0,14.01,758244.0
2020-05-11 09:50:00,14.01,14.09,13.95,13.97,586904.0,14.01,14.09,13.95,13.97,586904.0
2020-05-11 09:55:00,13.97,14.0,13.83,13.9,749288.0,13.97,14.0,13.83,13.9,749288.0
2020-05-11 10:00:00,13.9,14.03,13.89,13.95,768692.0,13.9,14.03,13.89,13.95,768692.0
2020-05-11 10:05:00,13.95,13.98,13.81,13.83,703621.0,13.95,13.98,13.81,13.83,703621.0
2020-05-11 10:10:00,13.82,13.86,13.71,13.78,929000.0,13.82,13.86,13.71,13.78,929000.0
2020-05-11 10:15:00,13.78,13.78,13.64,13.69,881721.0,13.78,13.78,13.64,13.69,881721.0
2020-05-11 10:20:00,13.69,13.76,13.67,13.73,596401.0,13.69,13.76,13.67,13.73,596401.0
2020-05-11 10:25:00,13.74,13.85,13.73,13.81,521480.0,13.74,13.85,13.73,13.81,521480.0
2020-05-11 10:30:00,13.81,13.94,13.76,13.93,611259.0,13.81,13.94,13.76,13.93,611259.0
2020-05-11 10:35:00,13.92,13.97,13.83,13.84,619753.0,13.92,13.97,13.83,13.84,619753.0
2020-05-11 10:40:00,13.85,13.86,13.78,13.85,623444.0,13.85,13.86,13.78,13.85,623444.0
2020-05-11 10:45:00,13.85,13.88,13.74,13.78,595053.0,13.85,13.88,13.74,13.78,595053.0
2020-05-11 10:50:00,13.78,13.83,13.73,13.76,296860.0,13.78,13.83,13.73,13.76,296860.0
2020-05-11 10:55:00,13.76,13.79,13.69,13.74,576546.0,13.76,13.79,13.69,13.74,576546.0
2020-05-11 11:00:00,13.74,13.81,13.7,13.81,283169.0,13.74,13.81,13.7,13.81,283169.0
2020-05-11 11:05:00,13.81,13.82,13.76,13.78,213269.0,13.81,13.82,13.76,13.78,213269.0
2020-05-11 11:10:00,13.79,13.84,13.75,13.84,264005.0,13.79,13.84,13.75,13.84,264005.0
2020-05-11 11:15:00,13.84,13.85,13.75,13.79,219150.0,13.84,13.85,13.75,13.79,219150.0
2020-05-11 11:20:00,13.8,13.8,13.68,13.7,567826.0,13.8,13.8,13.68,13.7,567826.0
2020-05-11 11:25:00,13.7,13.74,13.66,13.71,429241.0,13.7,13.74,13.66,13.71,429241.0
2020-05-11 11:30:00,13.72,13.78,13.7,13.76,238350.0,13.72,13.78,13.7,13.76,238350.0
2020-05-11 11:35:00,13.76,13.85,13.73,13.84,261477.0,13.76,13.85,13.73,13.84,261477.0
2020-05-11 11:40:00,13.83,13.84,13.8,13.82,251001.0,13.83,13.84,13.8,13.82,251001.0
2020-05-11 11:45:00,13.81,13.9,13.8,13.89,308595.0,13.81,13.9,13.8,13.89,308595.0
2020-05-11 11:50:00,13.89,13.93,13.85,13.9,576335.0,13.89,13.93,13.85,13.9,576335.0
2020-05-11 11:55:00,13.9,13.95,13.87,13.9,426681.0,13.9,13.95,13.87,13.9,426681.0
2020-05-11 12:00:00,13.91,13.93,13.87,13.91,235922.0,13.91,13.93,13.87,13.91,235922.0
2020-05-11 12:05:00,13.9,13.91,13.82,13.85,192693.0,13.9,13.91,13.82,13.85,192693.0
2020-05-11 12:10:00,13.85,13.88,13.83,13.87,150076.0,13.85,13.88,13.83,13.87,150076.0
2020-05-11 12:15:00,13.87,13.94,13.86,13.93,214001.0,13.87,13.94,13.86,13.93,214001.0
2020-05-11 12:20:00,13.93,13.98,13.92,13.98,382007.0,13.93,13.98,13.92,13.98,382007.0
2020-05-11 12:25:00,13.98,14.04,13.97,14.0,519217.0,13.98,14.04,13.97,14.0,519217.0
2020-05-11 12:30:00,14.0,14.07,13.99,14.02,338810.0,14.0,14.07,13.99,14.02,338810.0
2020-05-11 12:35:00,14.02,14.1,14.01,14.06,299691.0,14.02,14.1,14.01,14.06,299691.0
2020-05-11 12:40:00,14.07,14.12,14.02,14.04,295371.0,14.07,14.12,14.02,14.04,295371.0
2020-05-11 12:45:00,14.04,14.05,13.94,13.94,315677.0,14.04,14.05,13.94,13.94,315677.0
2020-05-11 12:50:00,13.94,14.05,13.94,14.04,208119.0,13.94,14.05,13.94,14.04,208119.0
2020-05-11 12:55:00,14.03,14.04,13.98,14.03,184166.0,14.03,14.04,13.98,14.03,184166.0
2020-05-11 13:00:00,14.02,14.03,13.96,13.99,186536.0,14.02,14.03,13.96,13.99,186536.0
2020-05-11 13:05:00,13.99,14.04,13.97,14.03,145892.0,13.99,14.04,13.97,14.03,145892.0
2020-05-11 13:10:00,14.04,14.04,13.96,13.97,208566.0,14.04,14.04,13.96,13.97,208566.0
2020-05-11 13:15:00,13.98,13.99,13.91,13.95,199269.0,13.98,13.99,13.91,13.95,199269.0
2020-05-11 13:20:00,13.95,13.96,13.9,13.91,157262.0,13.95,13.96,13.9,13.91,157262.0
2020-05-11 13:25:00,13.91,13.97,13.9,13.97,163954.0,13.91,13.97,13.9,13.97,163954.0
2020-05-11 13:30:00,13.97,13.99,13.93,13.97,174035.0,13.97,13.99,13.93,13.97,174035.0
2020-05-11 13:35:00,13.97,14.01,13.94,14.01,215073.0,13.97,14.01,13.94,14.01,215073.0
2020-05-11 13:40:00,14.01,14.01,13.95,13.96,128300.0,14.01,14.01,13.95,13.96,128300.0
2020-05-11 13:45:00,13.96,14.0,13.95,13.99,135550.0,13.96,14.0,13.95,13.99,135550.0
2020-05-11 13:50:00,13.99,14.02,13.98,14.0,177998.0,13.99,14.02,13.98,14.0,177998.0
2020-05-11 13:55:00,14.0,14.0,13.95,13.96,90569.0,14.0,14.0,13.95,13.96,90569.0
2020-05-11 14:00:00,13.96,14.0,13.95,13.97,105809.0,13.96,14.0,13.95,13.97,105809.0
2020-05-11 14:05:00,13.97,13.97,13.91,13.93,183573.0,13.97,13.97,13.91,13.93,183573.0
2020-05-11 14:10:00,13.93,13.93,13.87,13.88,213162.0,13.93,13.93,13.87,13.88,213162.0
2020-05-11 14:15:00,13.88,13.93,13.87,13.92,143172.0,13.88,13.93,13.87,13.92,143172.0
2020-05-11 14:20:00,13.92,13.93,13.88,13.91,270951.0,13.92,13.93,13.88,13.91,270951.0
2020-05-11 14:25:00,13.91,13.93,13.86,13.88,176944.0,13.91,13.93,13.86,13.88,176944.0
2020-05-11 14:30:00,13.87,13.93,13.87,13.89,238039.0,13.87,13.93,13.87,13.89,238039.0
2020-05-11 14:35:00,13.89,13.9,13.86,13.88,401693.0,13.89,13.9,13.86,13.88,401693.0
2020-05-11 14:40:00,13.88,13.9,13.86,13.87,211267.0,13.88,13.9,13.86,13.87,211267.0
2020-05-11 14:45:00,13.88,13.89,13.85,13.85,214740.0,13.88,13.89,13.85,13.85,214740.0
2020-05-11 14:50:00,13.86,13.86,13.83,13.83,176556.0,13.86,13.86,13.83,13.83,176556.0
2020-05-11 14:55:00,13.84,13.85,13.82,13.82,198636.0,13.84,13.85,13.82,13.82,198636.0
2020-05-11 15:00:00,13.83,13.85,13.8,13.81,215376.0,13.83,13.85,13.8,13.81,215376.0
2020-05-11 15:05:00,13.81,13.83,13.77,13.78,349145.0,13.81,13.83,13.77,13.78,349145.0
2020-05-11 15:10:00,13.78,13.8,13.74,13.76,467721.0,13.78,13.8,13.74,13.76,467721.0
2020-05-11 15:15:00,13.77,13.8,13.76,13.8,201158.0,13.77,13.8,13.76,13.8,201158.0
2020-05-11 15:20:00,13.79,13.82,13.77,13.82,314897.0,13.79,13.82,13.77,13.82,314897.0
2020-05-11 15:25:00,13.82,13.92,13.79,13.88,458501.0,13.82,13.92,13.79,13.88,458501.0
2020-05-11 15:30:00,13.88,13.9,13.84,13.87,299795.0,13.88,13.9,13.84,13.87,299795.0
2020-05-11 15:35:00,13.88,13.91,13.85,13.87,271627.0,13.88,13.91,13.85,13.87,271627.0
2020-05-11 15:40:00,13.88,13.89,13.85,13.88,243279.0,13.88,13.89,13.85,13.88,243279.0
2020-05-11 15:45:00,13.87,13.88,13.82,13.85,327646.0,13.87,13.88,13.82,13.85,327646.0
2020-05-11 15:50:00,13.87,13.89,13.84,13.86,511098.0,13.87,13.89,13.84,13.86,511098.0
2020-05-11 15:55:00,13.86,13.88,13.82,13.84,860285.0,13.86,13.88,13.82,13.84,860285.0
2020-05-12 09:30:00,14.1,14.14,13.98,14.07,1327229.0,14.1,14.14,13.98,14.07,1327229.0
2020-05-12 09:35:00,14.06,14.22,13.93,14.17,1104139.0,14.06,14.22,13.93,14.17,1104139.0
2020-05-12 09:40:00,14.17,14.2,14.03,14.04,671106.0,14.17,14.2,14.03,14.04,671106.0
2020-05-12 09:45:00,14.03,14.04,13.75,13.78,1143604.0,14.03,14.04,13.75,13.78,1143604.0
2020-05-12 09:50:00,13.78,13.84,13.71,13.8,968681.0,13.78,13.84,13.71,13.8,968681.0
2020-05-12 09:55:00,13.79,13.92,13.78,13.88,1005447.0,13.79,13.92,13.78,13.88,1005447.0
2020-05-12 10:00:00,13.88,13.92,13.75,13.83,622307.0,13.88,13.92,13.75,13.83,622307.0
2020-05-12 10:05:00,13.84,13.86,13.78,13.82,248159.0,13.84,13.86,13.78,13.82,248159.0
2020-05-12 10:10:00,13.82,13.84,13.77,13.84,329539.0,13.82,13.84,13.77,13.84,329539.0
2020-05-12 10:15:00,13.83,13.97,13.83,13.97,413241.0,13.83,13.97,13.83,13.97,413241.0
2020-05-12 10:20:00,13.97,13.97,13.89,13.93,357344.0,13.97,13.97,13.89,13.93,357344.0
2020-05-12 10:25:00,13.93,13.94,13.78,13.84,549776.0,13.93,13.94,13.78,13.84,549776.0
2020-05-12 10:30:00,13.83,13.89,13.81,13.84,225943.0,13.83,13.89,13.81,13.84,225943.0
2020-05-12 10:35:00,13.84,13.84,13.73,13.75,463806.0,13.84,13.84,13.73,13.75,463806.0
2020-05-12 10:40:00,13.76,13.81,13.73,13.76,320213.0,13.76,13.81,13.73,13.76,320213.0
2020-05-12 10:45:00,13.76,13.79,13.65,13.66,576059.0,13.76,13.79,13.65,13.66,576059.0
2020-05-12 10:50:00,13.67,13.76,13.66,13.75,468763.0,13.67,13.76,13.66,13.75,468763.0
2020-05-12 10:55:00,13.75,13.79,13.71,13.72,357187.0,13.75,13.79,13.71,13.72,357187.0
2020-05-12 11:00:00,13.71,13.73,13.65,13.72,468150.0,13.71,13.73,13.65,13.72,468150.0
2020-05-12 11:05:00,13.71,13.76,13.67,13.75,488155.0,13.71,13.76,13.67,13.75,488155.0
2020-05-12 11:10:00,13.74,13.75,13.67,13.69,314219.0,13.74,13.75,13.67,13.69,314219.0
2020-05-12 11:15:00,13.69,13.7,13.63,13.67,350065.0,13.69,13.7,13.63,13.67,350065.0
2020-05-12 11:20:00,13.66,13.67,13.61,13.65,524359.0,13.66,13.67,13.61,13.65,524359.0
2020-05-12 11:25:00,13.66,13.72,13.65,13.69,382543.0,13.66,13.72,13.65,13.69,382543.0
2020-05-12 11:30:00,13.69,13.74,13.64,13.66,396742.0,13.69,13.74,13.64,13.66,396742.0
2020-05-12 11:35:00,13.66,13.71,13.64,13.7,160127.0,13.66,13.71,13.64,13.7,160127.0
2020-05-12 11:40:00,13.7,13.73,13.65,13.67,277740.0,13.7,13.73,13.65,13.67,277740.0
2020-05-12 11:45:00,13.67,13.68,13.58,13.65,497623.0,13.67,13.68,13.58,13.65,497623.0
2020-05-12 11:50:00,13.66,13.69,13.62,13.68,198400.0,13.66,13.69,13.62,13.68,198400.0
2020-05-12 11:55:00,13.68,13.7,13.66,13.69,124882.0,13.68,13.7,13.66,13.69,124882.0
2020-05-12 12:00:00,13.69,13.75,13.65,13.75,394742.0,13.69,13.75,13.65,13.75,394742.0
2020-05-12 12:05:00,13.75,13.76,13.69,13.7,203072.0,13.75,13.76,13.69,13.7,203072.0
2020-05-12 12:10:00,13.7,13.71,13.67,13.69,172107.0,13.7,13.71,13.67,13.69,172107.0
2020-05-12 12:15:00,13.68,13.69,13.65,13.69,135898.0,13.68,13.69,13.65,13.69,135898.0
2020-05-12 12:20:00,13.69,13.7,13.65,13.65,204055.0,13.69,13.7,13.65,13.65,204055.0
2020-05-12 12:25:00,13.65,13.66,13.63,13.65,132899.0,13.65,13.66,13.63,13.65,132899.0
2020-05-12 12:30:00,13.65,13.66,13.6,13.6,227843.0,13.65,13.66,13.6,13.6,227843.0
2020-05-12 12:35:00,13.61,13.66,13.6,13.66,320882.0,13.61,13.66,13.6,13.66,320882.0
2020-05-12 12:40:00,13.66,13.68,13.64,13.67,193241.0,13.66,13.68,13.64,13.67,193241.0
2020-05-12 12:45:00,13.68,13.73,13.67,13.7,246789.0,13.68,13.73,13.67,13.7,246789.0
2020-05-12 12:50:00,13.7,13.71,13.67,13.7,180456.0,13.7,13.71,13.67,13.7,180456.0
2020-05-12 12:55:00,13.69,13.74,13.66,13.69,508080.0,13.69,13.74,13.66,13.69,508080.0
2020-05-12 13:00:00,13.7,13.7,13.62,13.62,210091.0,13.7,13.7,13.62,13.62,210091.0
2020-05-12 13:05:00,13.63,13.67,13.6,13.62,369212.0,13.63,13.67,13.6,13.62,369212.0
2020-05-12 13:10:00,13.63,13.63,13.58,13.59,371705.0,13.63,13.63,13.58,13.59,371705.0
2020-05-12 13:15:00,13.6,13.62,13.51,13.53,347568.0,13.6,13.62,13.51,13.53,347568.0
2020-05-12 13:20:00,13.52,13.56,13.43,13.44,869549.0,13.52,13.56,13.43,13.44,869549.0
2020-05-12 13:25:00,13.45,13.46,13.35,13.41,469816.0,13.45,13.46,13.35,13.41,469816.0
2020-05-12 13:30:00,13.41,13.48,13.4,13.47,223922.0,13.41,13.48,13.4,13.47,223922.0
2020-05-12 13:35:00,13.47,13.5,13.42,13.47,236926.0,13.47,13.5,13.42,13.47,236926.0
2020-05-12 13:40:00,13.46,13.47,13.38,13.39,263981.0,13.46,13.47,13.38,13.39,263981.0
2020-05-12 13:45:00,13.4,13.47,13.38,13.44,158268.0,13.4,13.47,13.38,13.44,158268.0
2020-05-12 13:50:00,13.45,13.51,13.43,13.49,162239.0,13.45,13.51,13.43,13.49,162239.0
2020-05-12 13:55:00,13.5,13.51,13.45,13.46,205231.0,13.5,13.51,13.45,13.46,205231.0
2020-05-12 14:00:00,13.46,13.47,13.35,13.41,343209.0,13.46,13.47,13.35,13.41,343209.0
2020-05-12 14:05:00,13.41,13.43,13.38,13.39,142675.0,13.41,13.43,13.38,13.39,142675.0
2020-05-12 14:10:00,13.39,13.39,13.28,13.28,392557.0,13.39,13.39,13.28,13.28,392557.0
2020-05-12 14:15:00,13.29,13.32,13.25,13.28,403567.0,13.29,13.32,13.25,13.28,403567.0
2020-05-12 14:20:00,13.29,13.31,13.27,13.29,311847.0,13.29,13.31,13.27,13.29,311847.0
2020-05-12 14:25:00,13.29,13.29,13.23,13.26,386513.0,13.29,13.29,13.23,13.26,386513.0
2020-05-12 14:30:00,13.26,13.26,13.19,13.21,323560.0,13.26,13.26,13.19,13.21,323560.0
2020-05-12 14:35:00,13.21,13.28,13.21,13.25,178589.0,13.21,13.28,13.21,13.25,178589.0
2020-05-12 14:40:00,13.25,13.27,13.19,13.26,311427.0,13.25,13.27,13.19,13.26,311427.0
2020-05-12 14:45:00,13.26,13.37,13.23,13.36,470076.0,13.26,13.37,13.23,13.36,470076.0
2020-05-12 14:50:00,13.36,13.39,13.3,13.37,355743.0,13.36,13.39,13.3,13.37,355743.0
2020-05-12 14:55:00,13.36,13.38,13.33,13.36,217981.0,13.36,13.38,13.33,13.36,217981.0
2020-05-12 15:00:00,13.35,13.42,13.34,13.4,257213.0,13.35,13.42,13.34,13.4,257213.0
2020-05-12 15:05:00,13.4,13.46,13.37,13.45,288040.0,13.4,13.46,13.37,13.45,288040.0
2020-05-12 15:10:00,13.45,13.46,13.4,13.41,320936.0,13.45,13.46,13.4,13.41,320936.0
2020-05-12 15:15:00,13.4,13.44,13.36,13.4,251511.0,13.4,13.44,13.36,13.4,251511.0
2020-05-12 15:20:00,13.4,13.4,13.31,13.32,257468.0,13.4,13.4,13.31,13.32,257468.0
2020-05-12 15:25:00,13.31,13.35,13.25,13.26,231807.0,13.31,13.35,13.25,13.26,231807.0
2020-05-12 15:30:00,13.26,13.29,13.23,13.25,287626.0,13.26,13.29,13.23,13.25,287626.0
2020-05-12 15:35:00,13.24,13.26,13.2,13.26,390717.0,13.24,13.26,13.2,13.26,390717.0
2020-05-12 15:40:00,13.25,13.25,13.17,13.23,470862.0,13.25,13.25,13.17,13.23,470862.0
2020-05-12 15:45:00,13.23,13.25,13.2,13.22,469086.0,13.23,13.25,13.2,13.22,469086.0
2020-05-12 15:50:00,13.21,13.23,13.16,13.2,660314.0,13.21,13.23,13.16,13.2,660314.0
2020-05-12 15:55:00,13.2,13.2,13.16,13.19,869254.0,13.2,13.2,13.16,13.19,869254.0
2020-05-13 09:30:00,13.0,13.01,12.57,12.58,2410183.0,13.0,13.01,12.57,12.58,2410183.0
2020-05-13 09:35:00,12.59,12.59,12.33,12.58,2320358.0,12.59,12.59,12.33,12.58,2320358.0
2020-05-13 09:40:00,12.59,12.77,12.57,12.73,1582877.0,12.59,12.77,12.57,12.73,1582877.0
2020-05-13 09:45:00,12.71,12.93,12.67,12.89,1196440.0,12.71,12.93,12.67,12.89,1196440.0
2020-05-13 09:50:00,12.9,12.9,12.57,12.62,942496.0,12.9,12.9,12.57,12.62,942496.0
2020-05-13 09:55:00,12.62,12.67,12.46,12.54,1223028.0,12.62,12.67,12.46,12.54,1223028.0
2020-05-13 10:00:00,12.54,12.73,12.52,12.6,916346.0,12.54,12.73,12.52,12.6,916346.0
2020-05-13 10:05:00,12.61,12.66,12.57,12.63,447309.0,12.61,12.66,12.57,12.63,447309.0
2020-05-13 10:10:00,12.63,12.72,12.63,12.66,669280.0,12.63,12.72,12.63,12.66,669280.0
2020-05-13 10:15:00,12.66,12.66,12.48,12.48,860577.0,12.66,12.66,12.48,12.48,860577.0
2020-05-13 10:20:00,12.48,12.53,12.37,12.42,853089.0,12.48,12.53,12.37,12.42,853089.0
2020-05-13 10:25:00,12.42,12.53,12.39,12.48,648189.0,12.42,12.53,12.39,12.48,648189.0
2020-05-13 10:30:00,12.48,12.6,12.43,12.44,888740.0,12.48,12.6,12.43,12.44,888740.0
2020-05-13 10:35:00,12.44,12.47,12.35,12.37,889035.0,12.44,12.47,12.35,12.37,889035.0
2020-05-13 10:40:00,12.38,12.43,12.28,12.34,954647.0,12.38,12.43,12.28,12.34,954647.0
2020-05-13 10:45:00,12.34,12.36,12.29,12.3,663930.0,12.34,12.36,12.29,12.3,663930.0
2020-05-13 10:50:00,12.3,12.41,12.28,12.37,636168.0,12.3,12.41,12.28,12.37,636168.0
2020-05-13 10:55:00,12.37,12.37,12.22,12.26,699537.0,12.37,12.37,12.22,12.26,699537.0
2020-05-13 11:00:00,12.25,12.3,12.15,12.2,988662.0,12.25,12.3,12.15,12.2,988662.0
2020-05-13 11:05:00,12.19,12.22,12.13,12.17,797746.0,12.19,12.22,12.13,12.17,797746.0
2020-05-13 11:10:00,12.17,12.21,12.1,12.12,571809.0,12.17,12.21,12.1,12.12,571809.0
2020-05-13 11:15:00,12.13,12.16,11.92,11.93,1700551.0,12.13,12.16,11.92,11.93,1700551.0
2020-05-13 11:20:00,11.93,12.04,11.89,12.02,912403.0,11.93,12.04,11.89,12.02,912403.0
2020-05-13 11:25:00,12.02,12.03,11.91,12.01,1115950.0,12.02,12.03,11.91,12.01,1115950.0
2020-05-13 11:30:00,12.0,12.04,11.95,12.04,533571.0,12.0,12.04,11.95,12.04,533571.0
2020-05-13 11:35:00,12.04,12.04,11.92,11.96,655102.0,12.04,12.04,11.92,11.96,655102.0
2020-05-13 11:40:00,11.95,12.02,11.94,11.96,519746.0,11.95,12.02,11.94,11.96,519746.0
2020-05-13 11:45:00,11.96,12.03,11.93,11.96,581245.0,11.96,12.03,11.93,11.96,581245.0
2020-05-13 11:50:00,11.96,12.0,11.94,11.96,441990.0,11.96,12.0,11.94,11.96,441990.0
2020-05-13 11:55:00,11.96,12.06,11.95,12.04,641049.0,11.96,12.06,11.95,12.04,641049.0
2020-05-13 12:00:00,12.05,12.18,12.03,12.06,691290.0,12.05,12.18,12.03,12.06,691290.0
2020-05-13 12:05:00,12.06,12.12,12.0,12.0,523173.0,12.06,12.12,12.0,12.0,523173.0
2020-05-13 12:10:00,12.01,12.07,12.0,12.04,566550.0,12.01,12.07,12.0,12.04,566550.0
2020-05-13 12:15:00,12.04,12.07,11.97,11.98,453137.0,12.04,12.07,11.97,11.98,453137.0
2020-05-13 12:20:00,11.98,12.11,11.97,12.07,540114.0,11.98,12.11,11.97,12.07,540114.0
2020-05-13 12:25:00,12.06,12.23,12.04,12.23,824035.0,12.06,12.23,12.04,12.23,824035.0
2020-05-13 12:30:00,12.23,12.33,12.21,12.29,803178.0,12.23,12.33,12.21,12.29,803178.0
2020-05-13 12:35:00,12.3,12.3,12.14,12.18,841008.0,12.3,12.3,12.14,12.18,841008.0
2020-05-13 12:40:00,12.17,12.17,12.07,12.1,420432.0,12.17,12.17,12.07,12.1,420432.0
2020-05-13 12:45:00,12.11,12.2,12.11,12.18,395308.0,12.11,12.2,12.11,12.18,395308.0
2020-05-13 12:50:00,12.18,12.2,12.1,12.17,325422.0,12.18,12.2,12.1,12.17,325422.0
2020-05-13 12:55:00,12.17,12.22,12.15,12.2,306460.0,12.17,12.22,12.15,12.2,306460.0
2020-05-13 13:00:00,12.2,12.22,12.16,12.16,222292.0,12.2,12.22,12.16,12.16,222292.0
2020-05-13 13:05:00,12.16,12.24,12.11,12.24,284865.0,12.16,12.24,12.11,12.24,284865.0
2020-05-13 13:10:00,12.24,12.3,12.22,12.25,506838.0,12.24,12.3,12.22,12.25,506838.0
2020-05-13 13:15:00,12.25,12.39,12.23,12.37,562617.0,12.25,12.39,12.23,12.37,562617.0
2020-05-13 13:20:00,12.37,12.38,12.25,12.26,386066.0,12.37,12.38,12.25,12.26,386066.0
2020-05-13 13:25:00,12.25,12.35,12.25,12.35,436707.0,12.25,12.35,12.25,12.35,436707.0
2020-05-13 13:30:00,12.35,12.39,12.27,12.3,458878.0,12.35,12.39,12.27,12.3,458878.0
2020-05-13 13:35:00,12.29,12.31,12.23,12.27,457407.0,12.29,12.31,12.23,12.27,457407.0
2020-05-13 13:40:00,12.28,12.3,12.23,12.27,249735.0,12.28,12.3,12.23,12.27,249735.0
2020-05-13 13:45:00,12.27,12.29,12.24,12.25,168364.0,12.27,12.29,12.24,12.25,168364.0
2020-05-13 13:50:00,12.24,12.25,12.11,12.12,353701.0,12.24,12.25,12.11,12.12,353701.0
2020-05-13 13:55:00,12.12,12.16,12.11,12.12,254493.0,12.12,12.16,12.11,12.12,254493.0
2020-05-13 14:00:00,12.12,12.12,12.0,12.04,543690.0,12.12,12.12,12.0,12.04,543690.0
2020-05-13 14:05:00,12.05,12.12,12.04,12.09,371376.0,12.05,12.12,12.04,12.09,371376.0
2020-05-13 14:10:00,12.09,12.17,12.07,12.14,356755.0,12.09,12.17,12.07,12.14,356755.0
2020-05-13 14:15:00,12.13,12.22,12.13,12.17,307210.0,12.13,12.22,12.13,12.17,307210.0
2020-05-13 14:20:00,12.17,12.25,12.17,12.21,354764.0,12.17,12.25,12.17,12.21,354764.0
2020-05-13 14:25:00,12.2,12.21,12.14,12.14,240730.0,12.2,12.21,12.14,12.14,240730.0
2020-05-13 14:30:00,12.14,12.23,12.13,12.2,307721.0,12.14,12.23,12.13,12.2,307721.0
2020-05-13 14:35:00,12.2,12.22,12.17,12.21,185223.0,12.2,12.22,12.17,12.21,185223.0
2020-05-13 14:40:00,12.2,12.22,12.16,12.16,154966.0,12.2,12.22,12.16,12.16,154966.0
2020-05-13 14:45:00,12.17,12.22,12.16,12.21,284740.0,12.17,12.22,12.16,12.21,284740.0
2020-05-13 14:50:00,12.21,12.26,12.19,12.25,399170.0,12.21,12.26,12.19,12.25,399170.0
2020-05-13 14:55:00,12.24,12.25,12.13,12.15,317331.0,12.24,12.25,12.13,12.15,317331.0
2020-05-13 15:00:00,12.14,12.23,12.12,12.13,337115.0,12.14,12.23,12.12,12.13,337115.0
2020-05-13 15:05:00,12.12,12.13,12.05,12.06,400049.0,12.12,12.13,12.05,12.06,400049.0
2020-05-13 15:10:00,12.06,12.1,12.05,12.09,369899.0,12.06,12.1,12.05,12.09,369899.0
2020-05-13 15:15:00,12.09,12.13,12.07,12.08,287951.0,12.09,12.13,12.07,12.08,287951.0
2020-05-13 15:20:00,12.08,12.08,12.01,12.02,395246.0,12.08,12.08,12.01,12.02,395246.0
2020-05-13 15:25:00,12.03,12.05,12.0,12.04,506048.0,12.03,12.05,12.0,12.04,506048.0
2020-05-13 15:30:00,12.04,12.14,12.01,12.12,367449.0,12.04,12.14,12.01,12.12,367449.0
2020-05-13 15:35:00,12.11,12.13,12.04,12.07,447873.0,12.11,12.13,12.04,12.07,447873.0
2020-05-13 15:40:00,12.08,12.15,12.07,12.12,588211.0,12.08,12.15,12.07,12.12,588211.0
2020-05-13 15:45:00,12.12,12.17,12.06,12.16,791553.0,12.12,12.17,12.06,12.16,791553.0
2020-05-13 15:50:00,12.16,12.29,12.15,12.21,1009941.0,12.16,12.29,12.15,12.21,1009941.0
2020-05-13 15:55:00,12.21,12.29,12.2,12.26,1207686.0,12.21,12.29,12.2,12.26,1207686.0
2020-05-14 09:30:00,11.67,11.79,11.57,11.61,2515182.0,11.67,11.79,11.57,11.61,2515182.0
2020-05-14 09:35:00,11.61,11.72,11.46,11.49,1594307.0,11.61,11.72,11.46,11.49,1594307.0
2020-05-14 09:40:00,11.49,11.5,11.32,11.37,1661872.0,11.49,11.5,11.32,11.37,1661872.0
2020-05-14 09:45:00,11.37,11.45,11.2,11.2,1477415.0,11.37,11.45,11.2,11.2,1477415.0
2020-05-14 09:50:00,11.21,11.24,11.05,11.05,1976019.0,11.21,11.24,11.05,11.05,1976019.0
2020-05-14 09:55:00,11.05,11.17,11.02,11.05,1280171.0,11.05,11.17,11.02,11.05,1280171.0
2020-05-14 10:00:00,11.06,11.13,11.0,11.0,1316093.0,11.06,11.13,11.0,11.0,1316093.0
2020-05-14 10:05:00,11.0,11.28,11.0,11.27,1648978.0,11.0,11.28,11.0,11.27,1648978.0
2020-05-14 10:10:00,11.28,11.3,11.15,11.16,1115412.0,11.28,11.3,11.15,11.16,1115412.0
2020-05-14 10:15:00,11.16,11.21,11.1,11.21,743530.0,11.16,11.21,11.1,11.21,743530.0
2020-05-14 10:20:00,11.21,11.33,11.2,11.33,624503.0,11.21,11.33,11.2,11.33,624503.0
2020-05-14 10:25:00,11.33,11.45,11.32,11.4,891347.0,11.33,11.45,11.32,11.4,891347.0
2020-05-14 10:30:00,11.4,11.6,11.39,11.53,1148039.0,11.4,11.6,11.39,11.53,1148039.0
2020-05-14 10:35:00,11.54,11.88,11.5,11.88,1309124.0,11.54,11.88,11.5,11.88,1309124.0
2020-05-14 10:40:00,11.88,11.88,11.56,11.62,1309553.0,11.88,11.88,11.56,11.62,1309553.0
2020-05-14 10:45:00,11.63,11.9,11.61,11.88,1204863.0,11.63,11.9,11.61,11.88,1204863.0
2020-05-14 10:50:00,11.87,12.33,11.84,12.23,1639670.0,11.87,12.33,11.84,12.23,1639670.0
2020-05-14 10:55:00,12.22,12.22,11.95,12.06,927977.0,12.22,12.22,11.95,12.06,927977.0
2020-05-14 11:00:00,12.07,12.28,12.06,12.24,999746.0,12.07,12.28,12.06,12.24,999746.0
2020-05-14 11:05:00,12.24,12.5,12.23,12.38,1525049.0,12.24,12.5,12.23,12.38,1525049.0
2020-05-14 11:10:00,12.38,12.44,12.25,12.36,851233.0,12.38,12.44,12.25,12.36,851233.0
2020-05-14 11:15:00,12.37,12.62,12.36,12.55,1044738.0,12.37,12.62,12.36,12.55,1044738.0
2020-05-14 11:20:00,12.56,12.56,12.1,12.11,1326685.0,12.56,12.56,12.1,12.11,1326685.0
2020-05-14 11:25:00,12.11,12.16,12.02,12.05,909576.0,12.11,12.16,12.02,12.05,909576.0
2020-05-14 11:30:00,12.05,12.23,12.03,12.04,624161.0,12.05,12.23,12.03,12.04,624161.0
2020-05-14 11:35:00,12.05,12.13,11.83,11.87,865930.0,12.05,12.13,11.83,11.87,865930.0
2020-05-14 11:40:00,11.88,11.94,11.74,11.92,731290.0,11.88,11.94,11.74,11.92,731290.0
2020-05-14 11:45:00,11.93,11.93,11.76,11.81,474122.0,11.93,11.93,11.76,11.81,474122.0
2020-05-14 11:50:00,11.8,12.07,11.78,12.06,528921.0,11.8,12.07,11.78,12.06,528921.0
2020-05-14 11:55:00,12.06,12.06,11.92,11.94,336613.0,12.06,12.06,11.92,11.94,336613.0
2020-05-14 12:00:00,11.94,12.02,11.9,12.02,214133.0,11.94,12.02,11.9,12.02,214133.0
2020-05-14 12:05:00,12.02,12.09,11.98,12.06,294200.0,12.02,12.09,11.98,12.06,294200.0
2020-05-14 12:10:00,12.06,12.15,12.04,12.12,359956.0,12.06,12.15,12.04,12.12,359956.0
2020-05-14 12:15:00,12.11,12.16,12.06,12.11,262347.0,12.11,12.16,12.06,12.11,262347.0
2020-05-14 12:20:00,12.11,12.15,12.03,12.12,328870.0,12.11,12.15,12.03,12.12,328870.0
2020-05-14 12:25:00,12.13,12.13,11.99,12.01,251861.0,12.13,12.13,11.99,12.01,251861.0
2020-05-14 12:30:00,12.01,12.08,12.0,12.01,255127.0,12.01,12.08,12.0,12.01,255127.0
2020-05-14 12:35:00,12.01,12.12,12.0,12.08,180124.0,12.01,12.12,12.0,12.08,180124.0
2020-05-14 12:40:00,12.09,12.09,12.02,12.06,125632.0,12.09,12.09,12.02,12.06,125632.0
2020-05-14 12:45:00,12.05,12.06,11.97,12.0,160365.0,12.05,12.06,11.97,12.0,160365.0
2020-05-14 12:50:00,12.0,12.22,11.98,12.21,273674.0,12.0,12.22,11.98,12.21,273674.0
2020-05-14 12:55:00,12.21,12.26,12.18,12.21,304009.0,12.21,12.26,12.18,12.21,304009.0
2020-05-14 13:00:00,12.21,12.23,12.08,12.09,236238.0,12.21,12.23,12.08,12.09,236238.0
2020-05-14 13:05:00,12.09,12.12,12.05,12.11,137052.0,12.09,12.12,12.05,12.11,137052.0
2020-05-14 13:10:00,12.11,12.2,12.1,12.14,114433.0,12.11,12.2,12.1,12.14,114433.0
2020-05-14 13:15:00,12.14,12.19,12.12,12.19,105884.0,12.14,12.19,12.12,12.19,105884.0
2020-05-14 13:20:00,12.19,12.27,12.18,12.19,286554.0,12.19,12.27,12.18,12.19,286554.0
2020-05-14 13:25:00,12.19,12.4,12.19,12.4,470629.0,12.19,12.4,12.19,12.4,470629.0
2020-05-14 13:30:00,12.39,12.45,12.33,12.34,539059.0,12.39,12.45,12.33,12.34,539059.0
2020-05-14 13:35:00,12.33,12.34,12.22,12.24,423104.0,12.33,12.34,12.22,12.24,423104.0
2020-05-14 13:40:00,12.24,12.27,12.18,12.2,128846.0,12.24,12.27,12.18,12.2,128846.0
2020-05-14 13:45:00,12.19,12.3,12.18,12.25,236391.0,12.19,12.3,12.18,12.25,236391.0
2020-05-14 13:50:00,12.26,12.27,12.19,12.22,152899.0,12.26,12.27,12.19,12.22,152899.0
2020-05-14 13:55:00,12.22,12.26,12.1,12.1,347806.0,12.22,12.26,12.1,12.1,347806.0
2020-05-14 14:00:00,12.1,12.13,12.03,12.1,359805.0,12.1,12.13,12.03,12.1,359805.0
2020-05-14 14:05:00,12.09,12.09,12.03,12.07,147044.0,12.09,12.09,12.03,12.07,147044.0
2020-05-14 14:10:00,12.07,12.17,12.06,12.07,209156.0,12.07,12.17,12.06,12.07,209156.0
2020-05-14 14:15:00,12.07,12.14,12.04,12.07,231400.0,12.07,12.14,12.04,12.07,231400.0
2020-05-14 14:20:00,12.07,12.11,12.05,12.08,164986.0,12.07,12.11,12.05,12.08,164986.0
2020-05-14 14:25:00,12.08,12.15,12.07,12.15,165222.0,12.08,12.15,12.07,12.15,165222.0
2020-05-14 14:30:00,12.15,12.2,12.07,12.08,201441.0,12.15,12.2,12.07,12.08,201441.0
2020-05-14 14:35:00,12.07,12.09,12.04,12.04,197355.0,12.07,12.09,12.04,12.04,197355.0
2020-05-14 14:40:00,12.04,12.07,11.97,12.03,548561.0,12.04,12.07,11.97,12.03,548561.0
2020-05-14 14:45:00,12.02,12.11,12.02,12.09,232990.0,12.02,12.11,12.02,12.09,232990.0
2020-05-14 14:50:00,12.09,12.17,12.07,12.16,194373.0,12.09,12.17,12.07,12.16,194373.0
2020-05-14 14:55:00,12.17,12.22,12.16,12.17,380611.0,12.17,12.22,12.16,12.17,380611.0
2020-05-14 15:00:00,12.16,12.26,12.14,12.25,209161.0,12.16,12.26,12.14,12.25,209161.0
2020-05-14 15:05:00,12.24,12.29,12.18,12.26,300632.0,12.24,12.29,12.18,12.26,300632.0
2020-05-14 15:10:00,12.26,12.26,12.21,12.23,253907.0,12.26,12.26,12.21,12.23,253907.0
2020-05-14 15:15:00,12.23,12.28,12.2,12.23,288330.0,12.23,12.28,12.2,12.23,288330.0
2020-05-14 15:20:00,12.23,12.29,12.16,12.29,264133.0,12.23,12.29,12.16,12.29,264133.0
2020-05-14 15:25:00,12.28,12.35,12.26,12.29,1115704.0,12.28,12.35,12.26,12.29,1115704.0
2020-05-14 15:30:00,12.3,12.34,12.27,12.32,276302.0,12.3,12.34,12.27,12.32,276302.0
2020-05-14 15:35:00,12.32,12.32,12.25,12.27,286348.0,12.32,12.32,12.25,12.27,286348.0
2020-05-14 15:40:00,12.26,12.29,12.21,12.25,306950.0,12.26,12.29,12.21,12.25,306950.0
2020-05-14 15:45:00,12.25,12.3,12.24,12.29,417728.0,12.25,12.3,12.24,12.29,417728.0
2020-05-14 15:50:00,12.29,12.33,12.26,12.29,419888.0,12.29,12.33,12.26,12.29,419888.0
2020-05-14 15:55:00,12.29,12.32,12.26,12.27,946818.0,12.29,12.32,12.26,12.27,946818.0
2020-05-15 09:30:00,12.12,12.23,12.01,12.06,1363214.0,12.12,12.23,12.01,12.06,1363214.0
2020-05-15 09:35:00,12.06,12.48,11.95,12.46,1037320.0,12.06,12.48,11.95,12.46,1037320.0
2020-05-15 09:40:00,12.46,12.58,12.28,12.5,1139675.0,12.46,12.58,12.28,12.5,1139675.0
2020-05-15 09:45:00,12.5,12.54,12.43,12.47,539162.0,12.5,12.54,12.43,12.47,539162.0
2020-05-15 09:50:00,12.47,12.76,12.46,12.72,1072557.0,12.47,12.76,12.46,12.72,1072557.0
2020-05-15 09:55:00,12.73,12.73,12.58,12.58,798751.0,12.73,12.73,12.58,12.58,798751.0
2020-05-15 10:00:00,12.59,12.65,12.5,12.52,645191.0,12.59,12.65,12.5,12.52,645191.0
2020-05-15 10:05:00,12.53,12.7,12.51,12.7,429296.0,12.53,12.7,12.51,12.7,429296.0
2020-05-15 10:10:00,12.7,12.85,12.65,12.8,841004.0,12.7,12.85,12.65,12.8,841004.0
2020-05-15 10:15:00,12.79,12.84,12.72,12.72,623269.0,12.79,12.84,12.72,12.72,623269.0
2020-05-15 10:20:00,12.73,12.89,12.71,12.75,845033.0,12.73,12.89,12.71,12.75,845033.0
2020-05-15 10:25:00,12.75,13.0,12.73,12.97,1084248.0,12.75,13.0,12.73,12.97,1084248.0
2020-05-15 10:30:00,12.98,13.1,12.9,12.94,1312885.0,12.98,13.1,12.9,12.94,1312885.0
2020-05-15 10:35:00,12.94,13.04,12.86,12.93,988272.0,12.94,13.04,12.86,12.93,988272.0
2020-05-15 10:40:00,12.93,12.97,12.86,12.96,396394.0,12.93,12.97,12.86,12.96,396394.0
2020-05-15 10:45:00,12.96,12.99,12.87,12.89,336585.0,12.96,12.99,12.87,12.89,336585.0
2020-05-15 10:50:00,12.89,12.89,12.7,12.7,494026.0,12.89,12.89,12.7,12.7,494026.0
2020-05-15 10:55:00,12.7,12.84,12.7,12.78,598888.0,12.7,12.84,12.7,12.78,598888.0
2020-05-15 11:00:00,12.79,12.79,12.64,12.68,510550.0,12.79,12.79,12.64,12.68,510550.0
2020-05-15 11:05:00,12.68,12.79,12.64,12.78,495888.0,12.68,12.79,12.64,12.78,495888.0
2020-05-15 11:10:00,12.78,12.8,12.7,12.77,359315.0,12.78,12.8,12.7,12.77,359315.0
2020-05-15 11:15:00,12.77,12.78,12.69,12.7,226052.0,12.77,12.78,12.69,12.7,226052.0
2020-05-15 11:20:00,12.7,12.8,12.67,12.78,286568.0,12.7,12.8,12.67,12.78,286568.0
2020-05-15 11:25:00,12.77,12.79,12.69,12.72,205935.0,12.77,12.79,12.69,12.72,205935.0
2020-05-15 11:30:00,12.71,12.78,12.69,12.76,200502.0,12.71,12.78,12.69,12.76,200502.0
2020-05-15 11:35:00,12.75,12.76,12.62,12.65,326567.0,12.75,12.76,12.62,12.65,326567.0
2020-05-15 11:40:00,12.64,12.71,12.61,12.69,259344.0,12.64,12.71,12.61,12.69,259344.0
2020-05-15 11:45:00,12.69,12.7,12.6,12.61,333840.0,12.69,12.7,12.6,12.61,333840.0
2020-05-15 11:50:00,12.6,12.66,12.6,12.62,205064.0,12.6,12.66,12.6,12.62,205064.0
2020-05-15 11:55:00,12.62,12.69,12.61,12.62,162681.0,12.62,12.69,12.61,12.62,162681.0
2020-05-15 12:00:00,12.63,12.73,12.61,12.72,265880.0,12.63,12.73,12.61,12.72,265880.0
2020-05-15 12:05:00,12.71,12.85,12.71,12.81,414766.0,12.71,12.85,12.71,12.81,414766.0
2020-05-15 12:10:00,12.8,12.81,12.71,12.74,299716.0,12.8,12.81,12.71,12.74,299716.0
2020-05-15 12:15:00,12.74,12.74,12.62,12.66,276468.0,12.74,12.74,12.62,12.66,276468.0
2020-05-15 12:20:00,12.66,12.7,12.64,12.7,176664.0,12.66,12.7,12.64,12.7,176664.0
2020-05-15 12:25:00,12.7,12.75,12.65,12.68,168227.0,12.7,12.75,12.65,12.68,168227.0
2020-05-15 12:30:00,12.68,12.71,12.66,12.7,111543.0,12.68,12.71,12.66,12.7,111543.0
2020-05-15 12:35:00,12.71,12.72,12.67,12.69,126912.0,12.71,12.72,12.67,12.69,126912.0
2020-05-15 12:40:00,12.69,12.77,12.68,12.7,209243.0,12.69,12.77,12.68,12.7,209243.0
2020-05-15 12:45:00,12.7,12.72,12.65,12.68,182237.0,12.7,12.72,12.65,12.68,182237.0
2020-05-15 12:50:00,12.68,12.73,12.67,12.71,201589.0,12.68,12.73,12.67,12.71,201589.0
2020-05-15 12:55:00,12.7,12.72,12.65,12.68,183257.0,12.7,12.72,12.65,12.68,183257.0
2020-05-15 13:00:00,12.68,12.73,12.67,12.7,237442.0,12.68,12.73,12.67,12.7,237442.0
2020-05-15 13:05:00,12.7,12.7,12.64,12.65,266193.0,12.7,12.7,12.64,12.65,266193.0
2020-05-15 13:10:00,12.65,12.82,12.65,12.81,272388.0,12.65,12.82,12.65,12.81,272388.0
2020-05-15 13:15:00,12.82,12.82,12.76,12.81,220135.0,12.82,12.82,12.76,12.81,220135.0
2020-05-15 13:20:00,12.81,12.83,12.78,12.81,237794.0,12.81,12.83,12.78,12.81,237794.0
2020-05-15 13:25:00,12.81,12.85,12.8,12.84,174409.0,12.81,12.85,12.8,12.84,174409.0
2020-05-15 13:30:00,12.84,12.91,12.79,12.9,191861.0,12.84,12.91,12.79,12.9,191861.0
2020-05-15 13:35:00,12.89,12.97,12.88,12.96,297668.0,12.89,12.97,12.88,12.96,297668.0
2020-05-15 13:40:00,12.96,13.0,12.94,12.95,312991.0,12.96,13.0,12.94,12.95,312991.0
2020-05-15 13:45:00,12.95,12.97,12.86,12.91,233274.0,12.95,12.97,12.86,12.91,233274.0
2020-05-15 13:50:00,12.91,12.98,12.87,12.96,336484.0,12.91,12.98,12.87,12.96,336484.0
2020-05-15 13:55:00,12.96,12.98,12.92,12.96,132394.0,12.96,12.98,12.92,12.96,132394.0
2020-05-15 14:00:00,12.96,13.1,12.95,13.09,621517.0,12.96,13.1,12.95,13.09,621517.0
2020-05-15 14:05:00,13.09,13.09,13.04,13.04,250115.0,13.09,13.09,13.04,13.04,250115.0
2020-05-15 14:10:00,13.05,13.05,12.96,13.01,307431.0,13.05,13.05,12.96,13.01,307431.0
2020-05-15 14:15:00,13.02,13.05,12.96,12.98,189317.0,13.02,13.05,12.96,12.98,189317.0
2020-05-15 14:20:00,12.99,13.02,12.96,12.98,201910.0,12.99,13.02,12.96,12.98,201910.0
2020-05-15 14:25:00,12.98,12.98,12.92,12.95,193780.0,12.98,12.98,12.92,12.95,193780.0
2020-05-15 14:30:00,12.95,12.95,12.9,12.91,208680.0,12.95,12.95,12.9,12.91,208680.0
2020-05-15 14:35:00,12.9,12.91,12.8,12.86,331346.0,12.9,12.91,12.8,12.86,331346.0
2020-05-15 14:40:00,12.87,12.9,12.85,12.87,147210.0,12.87,12.9,12.85,12.87,147210.0
2020-05-15 14:45:00,12.87,12.95,12.85,12.94,374559.0,12.87,12.95,12.85,12.94,374559.0
2020-05-15 14:50:00,12.94,12.98,12.91,12.91,199635.0,12.94,12.98,12.91,12.91,199635.0
2020-05-15 14:55:00,12.92,12.93,12.81,12.82,206700.0,12.92,12.93,12.81,12.82,206700.0
2020-05-15 15:00:00,12.82,12.86,12.8,12.81,298369.0,12.82,12.86,12.8,12.81,298369.0
2020-05-15 15:05:00,12.8,12.84,12.78,12.81,185974.0,12.8,12.84,12.78,12.81,185974.0
2020-05-15 15:10:00,12.82,12.84,12.79,12.82,336875.0,12.82,12.84,12.79,12.82,336875.0
2020-05-15 15:15:00,12.81,12.84,12.79,12.82,209516.0,12.81,12.84,12.79,12.82,209516.0
2020-05-15 15:20:00,12.82,12.88,12.79,12.84,334556.0,12.82,12.88,12.79,12.84,334556.0
2020-05-15 15:25:00,12.84,12.9,12.83,12.89,319157.0,12.84,12.9,12.83,12.89,319157.0
2020-05-15 15:30:00,12.89,12.91,12.8,12.81,401060.0,12.89,12.91,12.8,12.81,401060.0
2020-05-15 15:35:00,12.81,12.83,12.71,12.74,503310.0,12.81,12.83,12.71,12.74,503310.0
2020-05-15 15:40:00,12.74,12.75,12.69,12.7,310371.0,12.74,12.75,12.69,12.7,310371.0
2020-05-15 15:45:00,12.71,12.78,12.7,12.77,398373.0,12.71,12.78,12.7,12.77,398373.0
2020-05-15 15:50:00,12.77,12.77,12.7,12.71,480162.0,12.77,12.77,12.7,12.71,480162.0
2020-05-15 15:55:00,12.71,12.78,12.7,12.77,761798.0,12.71,12.78,12.7,12.77,761798.0
2020-05-18 09:30:00,14.1,14.33,13.98,14.33,4895747.0,14.1,14.33,13.98,14.33,4895747.0
2020-05-18 09:35:00,14.33,14.42,14.21,14.32,2322105.0,14.33,14.42,14.21,14.32,2322105.0
2020-05-18 09:40:00,14.32,14.37,13.97,14.04,1794217.0,14.32,14.37,13.97,14.04,1794217.0
2020-05-18 09:45:00,14.04,14.17,13.92,14.1,1408354.0,14.04,14.17,13.92,14.1,1408354.0
2020-05-18 09:50:00,14.11,14.25,14.02,14.09,1167788.0,14.11,14.25,14.02,14.09,1167788.0
2020-05-18 09:55:00,14.1,14.48,14.06,14.38,2661867.0,14.1,14.48,14.06,14.38,2661867.0
2020-05-18 10:00:00,14.37,14.49,14.28,14.4,1326997.0,14.37,14.49,14.28,14.4,1326997.0
2020-05-18 10:05:00,14.39,14.49,14.22,14.26,1039046.0,14.39,14.49,14.22,14.26,1039046.0
2020-05-18 10:10:00,14.25,14.27,14.09,14.11,1027800.0,14.25,14.27,14.09,14.11,1027800.0
2020-05-18 10:15:00,14.11,14.24,14.05,14.22,884339.0,14.11,14.24,14.05,14.22,884339.0
2020-05-18 10:20:00,14.21,14.22,14.07,14.09,645748.0,14.21,14.22,14.07,14.09,645748.0
2020-05-18 10:25:00,14.1,14.17,14.07,14.12,488909.0,14.1,14.17,14.07,14.12,488909.0
2020-05-18 10:30:00,14.12,14.19,14.08,14.19,516910.0,14.12,14.19,14.08,14.19,516910.0
2020-05-18 10:35:00,14.19,14.37,14.19,14.36,956210.0,14.19,14.37,14.19,14.36,956210.0
2020-05-18 10:40:00,14.36,14.44,14.33,14.39,999941.0,14.36,14.44,14.33,14.39,999941.0
2020-05-18 10:45:00,14.39,14.57,14.35,14.52,1664282.0,14.39,14.57,14.35,14.52,1664282.0
2020-05-18 10:50:00,14.51,14.58,14.38,14.43,816642.0,14.51,14.58,14.38,14.43,816642.0
2020-05-18 10:55:00,14.43,14.47,14.37,14.39,631581.0,14.43,14.47,14.37,14.39,631581.0
2020-05-18 11:00:00,14.39,14.46,14.32,14.38,587311.0,14.39,14.46,14.32,14.38,587311.0
2020-05-18 11:05:00,14.38,14.39,14.33,14.38,656613.0,14.38,14.39,14.33,14.38,656613.0
2020-05-18 11:10:00,14.37,14.44,14.35,14.4,637635.0,14.37,14.44,14.35,14.4,637635.0
2020-05-18 11:15:00,14.4,14.52,14.33,14.5,609668.0,14.4,14.52,14.33,14.5,609668.0
2020-05-18 11:20:00,14.49,14.64,14.49,14.62,1108972.0,14.49,14.64,14.49,14.62,1108972.0
2020-05-18 11:25:00,14.61,14.65,14.49,14.54,1155133.0,14.61,14.65,14.49,14.54,1155133.0
2020-05-18 11:30:00,14.55,14.58,14.47,14.58,505317.0,14.55,14.58,14.47,14.58,505317.0
2020-05-18 11:35:00,14.58,14.6,14.4,14.41,725089.0,14.58,14.6,14.4,14.41,725089.0
2020-05-18 11:40:00,14.41,14.5,14.41,14.45,472074.0,14.41,14.5,14.41,14.45,472074.0
2020-05-18 11:45:00,14.46,14.48,14.31,14.32,657945.0,14.46,14.48,14.31,14.32,657945.0
2020-05-18 11:50:00,14.32,14.45,14.3,14.44,579049.0,14.32,14.45,14.3,14.44,579049.0
2020-05-18 11:55:00,14.44,14.52,14.41,14.49,558392.0,14.44,14.52,14.41,14.49,558392.0
2020-05-18 12:00:00,14.48,14.6,14.47,14.55,646904.0,14.48,14.6,14.47,14.55,646904.0
2020-05-18 12:05:00,14.55,14.6,14.49,14.58,607288.0,14.55,14.6,14.49,14.58,607288.0
2020-05-18 12:10:00,14.57,14.58,14.43,14.51,820734.0,14.57,14.58,14.43,14.51,820734.0
2020-05-18 12:15:00,14.51,14.53,14.41,14.42,419335.0,14.51,14.53,14.41,14.42,419335.0
2020-05-18 12:20:00,14.42,14.5,14.41,14.5,322643.0,14.42,14.5,14.41,14.5,322643.0
2020-05-18 12:25:00,14.49,14.59,14.48,14.54,485032.0,14.49,14.59,14.48,14.54,485032.0
2020-05-18 12:30:00,14.54,14.62,14.51,14.6,721624.0,14.54,14.62,14.51,14.6,721624.0
2020-05-18 12:35:00,14.6,14.62,14.56,14.59,460732.0,14.6,14.62,14.56,14.59,460732.0
2020-05-18 12:40:00,14.59,14.6,14.5,14.56,365157.0,14.59,14.6,14.5,14.56,365157.0
2020-05-18 12:45:00,14.56,14.57,14.49,14.52,331283.0,14.56,14.57,14.49,14.52,331283.0
2020-05-18 12:50:00,14.52,14.71,14.51,14.7,1748867.0,14.52,14.71,14.51,14.7,1748867.0
2020-05-18 12:55:00,14.7,14.8,14.69,14.77,1393619.0,14.7,14.8,14.69,14.77,1393619.0
2020-05-18 13:00:00,14.77,14.86,14.73,14.83,940704.0,14.77,14.86,14.73,14.83,940704.0
2020-05-18 13:05:00,14.83,14.86,14.77,14.79,524773.0,14.83,14.86,14.77,14.79,524773.0
2020-05-18 13:10:00,14.78,14.9,14.78,14.88,519595.0,14.78,14.9,14.78,14.88,519595.0
2020-05-18 13:15:00,14.89,14.94,14.85,14.93,708247.0,14.89,14.94,14.85,14.93,708247.0
2020-05-18 13:20:00,14.92,15.0,14.92,14.94,997602.0,14.92,15.0,14.92,14.94,997602.0
2020-05-18 13:25:00,14.95,15.0,14.87,14.99,896578.0,14.95,15.0,14.87,14.99,896578.0
2020-05-18 13:30:00,14.99,15.07,14.91,14.95,1843707.0,14.99,15.07,14.91,14.95,1843707.0
2020-05-18 13:35:00,14.94,14.99,14.89,14.93,535113.0,14.94,14.99,14.89,14.93,535113.0
2020-05-18 13:40:00,14.94,15.03,14.92,15.02,816993.0,14.94,15.03,14.92,15.02,816993.0
2020-05-18 13:45:00,15.03,15.07,14.97,14.99,833907.0,15.03,15.07,14.97,14.99,833907.0
2020-05-18 13:50:00,14.99,14.99,14.87,14.94,696767.0,14.99,14.99,14.87,14.94,696767.0
2020-05-18 13:55:00,14.94,14.95,14.85,14.87,485282.0,14.94,14.95,14.85,14.87,485282.0
2020-05-18 14:00:00,14.87,14.89,14.79,14.82,447011.0,14.87,14.89,14.79,14.82,447011.0
2020-05-18 14:05:00,14.82,14.83,14.63,14.69,1091810.0,14.82,14.83,14.63,14.69,1091810.0
2020-05-18 14:10:00,14.69,14.69,14.59,14.63,852432.0,14.69,14.69,14.59,14.63,852432.0
2020-05-18 14:15:00,14.63,14.63,14.44,14.47,1395473.0,14.63,14.63,14.44,14.47,1395473.0
2020-05-18 14:20:00,14.47,14.54,14.29,14.33,1608110.0,14.47,14.54,14.29,14.33,1608110.0
2020-05-18 14:25:00,14.33,14.54,14.32,14.52,1163030.0,14.33,14.54,14.32,14.52,1163030.0
2020-05-18 14:30:00,14.52,14.66,14.51,14.61,1120278.0,14.52,14.66,14.51,14.61,1120278.0
2020-05-18 14:35:00,14.61,14.63,14.5,14.6,641027.0,14.61,14.63,14.5,14.6,641027.0
2020-05-18 14:40:00,14.61,14.63,14.56,14.58,339569.0,14.61,14.63,14.56,14.58,339569.0
2020-05-18 14:45:00,14.58,14.61,14.49,14.51,406501.0,14.58,14.61,14.49,14.51,406501.0
2020-05-18 14:50:00,14.51,14.56,14.47,14.54,473777.0,14.51,14.56,14.47,14.54,473777.0
2020-05-18 14:55:00,14.54,14.62,14.5,14.59,487838.0,14.54,14.62,14.5,14.59,487838.0
2020-05-18 15:00:00,14.58,14.68,14.58,14.64,747664.0,14.58,14.68,14.58,14.64,747664.0
2020-05-18 15:05:00,14.64,14.74,14.63,14.7,479664.0,14.64,14.74,14.63,14.7,479664.0
2020-05-18 15:10:00,14.7,14.7,14.57,14.61,651624.0,14.7,14.7,14.57,14.61,651624.0
2020-05-18 15:15:00,14.61,14.69,14.52,14.68,568513.0,14.61,14.69,14.52,14.68,568513.0
2020-05-18 15:20:00,14.67,14.69,14.62,14.63,459691.0,14.67,14.69,14.62,14.63,459691.0
2020-05-18 15:25:00,14.64,14.71,14.62,14.69,411310.0,14.64,14.71,14.62,14.69,411310.0
2020-05-18 15:30:00,14.69,14.78,14.68,14.75,517555.0,14.69,14.78,14.68,14.75,517555.0
2020-05-18 15:35:00,14.74,14.77,14.7,14.75,580744.0,14.74,14.77,14.7,14.75,580744.0
2020-05-18 15:40:00,14.75,14.78,14.73,14.77,516630.0,14.75,14.78,14.73,14.77,516630.0
2020-05-18 15:45:00,14.76,14.81,14.74,14.79,572638.0,14.76,14.81,14.74,14.79,572638.0
2020-05-18 15:50:00,14.8,14.82,14.7,14.71,939884.0,14.8,14.82,14.7,14.71,939884.0
2020-05-18 15:55:00,14.71,14.75,14.69,14.72,1421049.0,14.71,14.75,14.69,14.72,1421049.0
2020-05-19 09:30:00,14.61,14.64,14.02,14.03,2188124.0,14.61,14.64,14.02,14.03,2188124.0
2020-05-19 09:35:00,14.02,14.15,13.88,14.03,2679431.0,14.02,14.15,13.88,14.03,2679431.0
2020-05-19 09:40:00,14.03,14.05,13.72,13.94,1761327.0,14.03,14.05,13.72,13.94,1761327.0
2020-05-19 09:45:00,13.93,13.94,13.65,13.66,1331643.0,13.93,13.94,13.65,13.66,1331643.0
2020-05-19 09:50:00,13.66,13.95,13.62,13.93,1354505.0,13.66,13.95,13.62,13.93,1354505.0
2020-05-19 09:55:00,13.94,14.18,13.92,14.09,1440159.0,13.94,14.18,13.92,14.09,1440159.0
2020-05-19 10:00:00,14.1,14.14,14.0,14.11,778796.0,14.1,14.14,14.0,14.11,778796.0
2020-05-19 10:05:00,14.12,14.29,14.1,14.29,1247607.0,14.12,14.29,14.1,14.29,1247607.0
2020-05-19 10:10:00,14.28,14.29,14.14,14.26,839148.0,14.28,14.29,14.14,14.26,839148.0
2020-05-19 10:15:00,14.26,14.27,14.05,14.13,780948.0,14.26,14.27,14.05,14.13,780948.0
2020-05-19 10:20:00,14.13,14.24,14.11,14.21,1355951.0,14.13,14.24,14.11,14.21,1355951.0
2020-05-19 10:25:00,14.22,14.32,14.18,14.24,634176.0,14.22,14.32,14.18,14.24,634176.0
2020-05-19 10:30:00,14.23,14.29,14.17,14.23,421656.0,14.23,14.29,14.17,14.23,421656.0
2020-05-19 10:35:00,14.23,14.24,14.12,14.19,372117.0,14.23,14.24,14.12,14.19,372117.0
2020-05-19 10:40:00,14.18,14.19,14.0,14.04,639995.0,14.18,14.19,14.0,14.04,639995.0
2020-05-19 10:45:00,14.04,14.23,14.03,14.2,489614.0,14.04,14.23,14.03,14.2,489614.0
2020-05-19 10:50:00,14.19,14.27,14.19,14.25,421230.0,14.19,14.27,14.19,14.25,421230.0
2020-05-19 10:55:00,14.26,14.29,14.15,14.23,423543.0,14.26,14.29,14.15,14.23,423543.0
2020-05-19 11:00:00,14.23,14.37,14.2,14.36,551310.0,14.23,14.37,14.2,14.36,551310.0
2020-05-19 11:05:00,14.37,14.37,14.26,14.34,465521.0,14.37,14.37,14.26,14.34,465521.0
2020-05-19 11:10:00,14.33,14.37,14.24,14.24,281503.0,14.33,14.37,14.24,14.24,281503.0
2020-05-19 11:15:00,14.24,14.44,14.24,14.44,726925.0,14.24,14.44,14.24,14.44,726925.0
2020-05-19 11:20:00,14.43,14.65,14.41,14.62,1009793.0,14.43,14.65,14.41,14.62,1009793.0
2020-05-19 11:25:00,14.63,14.75,14.57,14.58,1137949.0,14.63,14.75,14.57,14.58,1137949.0
2020-05-19 11:30:00,14.58,14.75,14.56,14.65,633428.0,14.58,14.75,14.56,14.65,633428.0
2020-05-19 11:35:00,14.65,14.69,14.52,14.55,715970.0,14.65,14.69,14.52,14.55,715970.0
2020-05-19 11:40:00,14.54,14.63,14.52,14.55,455307.0,14.54,14.63,14.52,14.55,455307.0
2020-05-19 11:45:00,14.54,14.67,14.52,14.55,519990.0,14.54,14.67,14.52,14.55,519990.0
2020-05-19 11:50:00,14.55,14.59,14.47,14.55,370318.0,14.55,14.59,14.47,14.55,370318.0
2020-05-19 11:55:00,14.56,14.61,14.5,14.6,311700.0,14.56,14.61,14.5,14.6,311700.0
2020-05-19 12:00:00,14.61,14.63,14.57,14.61,333790.0,14.61,14.63,14.57,14.61,333790.0
2020-05-19 12:05:00,14.61,14.65,14.59,14.64,317009.0,14.61,14.65,14.59,14.64,317009.0
2020-05-19 12:10:00,14.65,14.72,14.63,14.68,401476.0,14.65,14.72,14.63,14.68,401476.0
2020-05-19 12:15:00,14.68,14.73,14.59,14.61,373812.0,14.68,14.73,14.59,14.61,373812.0
2020-05-19 12:20:00,14.62,14.68,14.6,14.66,229171.0,14.62,14.68,14.6,14.66,229171.0
2020-05-19 12:25:00,14.65,14.65,14.43,14.45,455566.0,14.65,14.65,14.43,14.45,455566.0
2020-05-19 12:30:00,14.45,14.53,14.44,14.48,473308.0,14.45,14.53,14.44,14.48,473308.0
2020-05-19 12:35:00,14.48,14.48,14.42,14.47,296359.0,14.48,14.48,14.42,14.47,296359.0
2020-05-19 12:40:00,14.47,14.55,14.47,14.54,309451.0,14.47,14.55,14.47,14.54,309451.0
2020-05-19 12:45:00,14.53,14.55,14.48,14.49,220214.0,14.53,14.55,14.48,14.49,220214.0
2020-05-19 12:50:00,14.49,14.52,14.47,14.49,227542.0,14.49,14.52,14.47,14.49,227542.0
2020-05-19 12:55:00,14.49,14.5,14.43,14.45,329954.0,14.49,14.5,14.43,14.45,329954.0
2020-05-19 13:00:00,14.45,14.5,14.41,14.41,248069.0,14.45,14.5,14.41,14.41,248069.0
2020-05-19 13:05:00,14.42,14.47,14.4,14.46,214327.0,14.42,14.47,14.4,14.46,214327.0
2020-05-19 13:10:00,14.46,14.53,14.44,14.52,235686.0,14.46,14.53,14.44,14.52,235686.0
2020-05-19 13:15:00,14.51,14.63,14.5,14.59,382604.0,14.51,14.63,14.5,14.59,382604.0
2020-05-19 13:20:00,14.59,14.64,14.57,14.62,382955.0,14.59,14.64,14.57,14.62,382955.0
2020-05-19 13:25:00,14.62,14.67,14.61,14.63,243139.0,14.62,14.67,14.61,14.63,243139.0
2020-05-19 13:30:00,14.62,14.63,14.58,14.6,236371.0,14.62,14.63,14.58,14.6,236371.0
2020-05-19 13:35:00,14.59,14.64,14.58,14.62,164147.0,14.59,14.64,14.58,14.62,164147.0
2020-05-19 13:40:00,14.62,14.66,14.61,14.66,159722.0,14.62,14.66,14.61,14.66,159722.0
2020-05-19 13:45:00,14.66,14.7,14.65,14.69,366478.0,14.66,14.7,14.65,14.69,366478.0
2020-05-19 13:50:00,14.69,14.69,14.58,14.62,281841.0,14.69,14.69,14.58,14.62,281841.0
2020-05-19 13:55:00,14.62,14.65,14.61,14.64,134339.0,14.62,14.65,14.61,14.64,134339.0
2020-05-19 14:00:00,14.64,14.65,14.57,14.62,187717.0,14.64,14.65,14.57,14.62,187717.0
2020-05-19 14:05:00,14.62,14.7,14.57,14.68,746867.0,14.62,14.7,14.57,14.68,746867.0
2020-05-19 14:10:00,14.68,14.72,14.66,14.7,470198.0,14.68,14.72,14.66,14.7,470198.0
2020-05-19 14:15:00,14.71,14.71,14.67,14.69,712479.0,14.71,14.71,14.67,14.69,712479.0
2020-05-19 14:20:00,14.69,14.82,14.68,14.81,509422.0,14.69,14.82,14.68,14.81,509422.0
2020-05-19 14:25:00,14.81,14.83,14.74,14.75,348866.0,14.81,14.83,14.74,14.75,348866.0
2020-05-19 14:30:00,14.75,14.76,14.67,14.72,432056.0,14.75,14.76,14.67,14.72,432056.0
2020-05-19 14:35:00,14.73,14.76,14.71,14.76,213349.0,14.73,14.76,14.71,14.76,213349.0
2020-05-19 14:40:00,14.76,14.78,14.68,14.74,281167.0,14.76,14.78,14.68,14.74,281167.0
2020-05-19 14:45:00,14.73,14.78,14.71,14.78,174170.0,14.73,14.78,14.71,14.78,174170.0
2020-05-19 14:50:00,14.78,14.79,14.69,14.71,256056.0,14.78,14.79,14.69,14.71,256056.0
2020-05-19 14:55:00,14.71,14.72,14.35,14.4,925501.0,14.71,14.72,14.35,14.4,925501.0
2020-05-19 15:00:00,14.41,14.51,14.38,14.5,642671.0,14.41,14.51,14.38,14.5,642671.0
2020-05-19 15:05:00,14.49,14.65,14.48,14.63,628644.0,14.49,14.65,14.48,14.63,628644.0
2020-05-19 15:10:00,14.63,14.71,14.58,14.64,467591.0,14.63,14.71,14.58,14.64,467591.0
2020-05-19 15:15:00,14.64,14.65,14.46,14.47,314740.0,14.64,14.65,14.46,14.47,314740.0
2020-05-19 15:20:00,14.48,14.54,14.44,14.45,376995.0,14.48,14.54,14.44,14.45,376995.0
2020-05-19 15:25:00,14.46,14.51,14.36,14.5,601894.0,14.46,14.51,14.36,14.5,601894.0
2020-05-19 15:30:00,14.5,14.54,14.39,14.5,794325.0,14.5,14.54,14.39,14.5,794325.0
2020-05-19 15:35:00,14.5,14.53,14.36,14.36,547340.0,14.5,14.53,14.36,14.36,547340.0
2020-05-19 15:40:00,14.36,14.39,14.29,14.29,628673.0,14.36,14.39,14.29,14.29,628673.0
2020-05-19 15:45:00,14.29,14.32,14.15,14.21,951593.0,14.29,14.32,14.15,14.21,951593.0
2020-05-19 15:50:00,14.2,14.23,14.06,14.09,663156.0,14.2,14.23,14.06,14.09,663156.0
2020-05-19 15:55:00,14.09,14.18,14.08,14.12,753582.0,14.09,14.18,14.08,14.12,753582.0
2020-05-20 09:30:00,14.62,14.69,14.38,14.62,1487884.0,14.62,14.69,14.38,14.62,1487884.0
2020-05-20 09:35:00,14.62,14.68,14.48,14.56,1191927.0,14.62,14.68,14.48,14.56,1191927.0
2020-05-20 09:40:00,14.56,14.62,14.4,14.44,1040863.0,14.56,14.62,14.4,14.44,1040863.0
2020-05-20 09:45:00,14.44,14.57,14.36,14.49,852261.0,14.44,14.57,14.36,14.49,852261.0
2020-05-20 09:50:00,14.48,14.53,14.36,14.4,646567.0,14.48,14.53,14.36,14.4,646567.0
2020-05-20 09:55:00,14.39,14.52,14.37,14.44,559054.0,14.39,14.52,14.37,14.44,559054.0
2020-05-20 10:00:00,14.45,14.55,14.41,14.5,505027.0,14.45,14.55,14.41,14.5,505027.0
2020-05-20 10:05:00,14.5,14.56,14.42,14.44,554120.0,14.5,14.56,14.42,14.44,554120.0
2020-05-20 10:10:00,14.44,14.49,14.31,14.37,965456.0,14.44,14.49,14.31,14.37,965456.0
2020-05-20 10:15:00,14.37,14.43,14.31,14.32,645755.0,14.37,14.43,14.31,14.32,645755.0
2020-05-20 10:20:00,14.33,14.36,14.25,14.28,681443.0,14.33,14.36,14.25,14.28,681443.0
2020-05-20 10:25:00,14.27,14.28,14.09,14.22,1152564.0,14.27,14.28,14.09,14.22,1152564.0
2020-05-20 10:30:00,14.22,14.35,14.13,14.33,818056.0,14.22,14.35,14.13,14.33,818056.0
2020-05-20 10:35:00,14.33,14.35,14.22,14.27,508720.0,14.33,14.35,14.22,14.27,508720.0
2020-05-20 10:40:00,14.28,14.29,14.15,14.17,697506.0,14.28,14.29,14.15,14.17,697506.0
2020-05-20 10:45:00,14.17,14.27,14.11,14.19,699924.0,14.17,14.27,14.11,14.19,699924.0
2020-05-20 10:50:00,14.19,14.26,14.17,14.22,420378.0,14.19,14.26,14.17,14.22,420378.0
2020-05-20 10:55:00,14.23,14.26,14.17,14.18,367119.0,14.23,14.26,14.17,14.18,367119.0
2020-05-20 11:00:00,14.17,14.19,13.85,13.93,1674711.0,14.17,14.19,13.85,13.93,1674711.0
2020-05-20 11:05:00,13.93,13.97,13.83,13.96,1053253.0,13.93,13.97,13.83,13.96,1053253.0
2020-05-20 11:10:00,13.96,14.06,13.89,14.05,560100.0,13.96,14.06,13.89,14.05,560100.0
2020-05-20 11:15:00,14.04,14.14,13.98,14.12,565089.0,14.04,14.14,13.98,14.12,565089.0
2020-05-20 11:20:00,14.13,14.14,14.02,14.04,403397.0,14.13,14.14,14.02,14.04,403397.0
2020-05-20 11:25:00,14.04,14.14,14.04,14.09,873745.0,14.04,14.14,14.04,14.09,873745.0
2020-05-20 11:30:00,14.08,14.08,13.97,14.07,560983.0,14.08,14.08,13.97,14.07,560983.0
2020-05-20 11:35:00,14.07,14.08,13.94,13.99,430763.0,14.07,14.08,13.94,13.99,430763.0
2020-05-20 11:40:00,13.99,14.07,13.98,14.03,347635.0,13.99,14.07,13.98,14.03,347635.0
2020-05-20 11:45:00,14.04,14.13,14.03,14.05,326490.0,14.04,14.13,14.03,14.05,326490.0
2020-05-20 11:50:00,14.06,14.13,14.04,14.1,281149.0,14.06,14.13,14.04,14.1,281149.0
2020-05-20 11:55:00,14.1,14.19,14.09,14.18,451745.0,14.1,14.19,14.09,14.18,451745.0
2020-05-20 12:00:00,14.18,14.18,14.08,14.15,348845.0,14.18,14.18,14.08,14.15,348845.0
2020-05-20 12:05:00,14.15,14.17,14.1,14.11,260686.0,14.15,14.17,14.1,14.11,260686.0
2020-05-20 12:10:00,14.11,14.13,14.05,14.05,270109.0,14.11,14.13,14.05,14.05,270109.0
2020-05-20 12:15:00,14.05,14.08,13.95,14.0,364700.0,14.05,14.08,13.95,14.0,364700.0
2020-05-20 12:20:00,14.0,14.03,13.95,13.97,329111.0,14.0,14.03,13.95,13.97,329111.0
2020-05-20 12:25:00,13.97,14.05,13.96,14.03,357229.0,13.97,14.05,13.96,14.03,357229.0
2020-05-20 12:30:00,14.03,14.04,13.96,13.96,236075.0,14.03,14.04,13.96,13.96,236075.0
2020-05-20 12:35:00,13.97,14.0,13.96,13.97,149257.0,13.97,14.0,13.96,13.97,149257.0
2020-05-20 12:40:00,13.97,13.98,13.92,13.94,397890.0,13.97,13.98,13.92,13.94,397890.0
2020-05-20 12:45:00,13.94,13.98,13.93,13.96,302680.0,13.94,13.98,13.93,13.96,302680.0
2020-05-20 12:50:00,13.96,14.07,13.95,14.04,449692.0,13.96,14.07,13.95,14.04,449692.0
2020-05-20 12:55:00,14.04,14.15,14.01,14.14,403473.0,14.04,14.15,14.01,14.14,403473.0
2020-05-20 13:00:00,14.14,14.15,14.06,14.12,350925.0,14.14,14.15,14.06,14.12,350925.0
2020-05-20 13:05:00,14.12,14.14,14.07,14.09,236492.0,14.12,14.14,14.07,14.09,236492.0
2020-05-20 13:10:00,14.08,14.18,14.06,14.15,277796.0,14.08,14.18,14.06,14.15,277796.0
2020-05-20 13:15:00,14.15,14.16,14.1,14.13,251367.0,14.15,14.16,14.1,14.13,251367.0
2020-05-20 13:20:00,14.13,14.14,14.06,14.06,249639.0,14.13,14.14,14.06,14.06,249639.0
2020-05-20 13:25:00,14.06,14.06,13.98,14.0,340899.0,14.06,14.06,13.98,14.0,340899.0
2020-05-20 13:30:00,14.01,14.03,13.95,13.96,389279.0,14.01,14.03,13.95,13.96,389279.0
2020-05-20 13:35:00,13.97,14.03,13.95,14.02,309712.0,13.97,14.03,13.95,14.02,309712.0
2020-05-20 13:40:00,14.02,14.07,13.97,14.07,354993.0,14.02,14.07,13.97,14.07,354993.0
2020-05-20 13:45:00,14.06,14.1,14.03,14.1,256548.0,14.06,14.1,14.03,14.1,256548.0
2020-05-20 13:50:00,14.1,14.11,14.03,14.07,222942.0,14.1,14.11,14.03,14.07,222942.0
2020-05-20 13:55:00,14.07,14.08,14.05,14.08,101427.0,14.07,14.08,14.05,14.08,101427.0
2020-05-20 14:00:00,14.08,14.12,14.05,14.09,221898.0,14.08,14.12,14.05,14.09,221898.0
2020-05-20 14:05:00,14.09,14.14,14.06,14.07,230689.0,14.09,14.14,14.06,14.07,230689.0
2020-05-20 14:10:00,14.07,14.12,14.07,14.08,141709.0,14.07,14.12,14.07,14.08,141709.0
2020-05-20 14:15:00,14.08,14.09,14.04,14.08,140678.0,14.08,14.09,14.04,14.08,140678.0
2020-05-20 14:20:00,14.07,14.15,14.06,14.13,161914.0,14.07,14.15,14.06,14.13,161914.0
2020-05-20 14:25:00,14.14,14.2,14.1,14.19,351960.0,14.14,14.2,14.1,14.19,351960.0
2020-05-20 14:30:00,14.18,14.19,14.16,14.17,162047.0,14.18,14.19,14.16,14.17,162047.0
2020-05-20 14:35:00,14.17,14.19,14.14,14.15,136641.0,14.17,14.19,14.14,14.15,136641.0
2020-05-20 14:40:00,14.14,14.19,14.14,14.18,113160.0,14.14,14.19,14.14,14.18,113160.0
2020-05-20 14:45:00,14.19,14.28,14.18,14.26,480892.0,14.19,14.28,14.18,14.26,480892.0
2020-05-20 14:50:00,14.27,14.36,14.26,14.35,426200.0,14.27,14.36,14.26,14.35,426200.0
2020-05-20 14:55:00,14.35,14.35,14.23,14.27,547121.0,14.35,14.35,14.23,14.27,547121.0
2020-05-20 15:00:00,14.26,14.29,14.14,14.16,548765.0,14.26,14.29,14.14,14.16,548765.0
2020-05-20 15:05:00,14.15,14.2,14.13,14.19,228564.0,14.15,14.2,14.13,14.19,228564.0
2020-05-20 15:10:00,14.19,14.22,14.11,14.12,287616.0,14.19,14.22,14.11,14.12,287616.0
2020-05-20 15:15:00,14.13,14.17,14.12,14.15,370277.0,14.13,14.17,14.12,14.15,370277.0
2020-05-20 15:20:00,14.16,14.21,14.15,14.16,200066.0,14.16,14.21,14.15,14.16,200066.0
2020-05-20 15:25:00,14.17,14.19,14.12,14.18,156363.0,14.17,14.19,14.12,14.18,156363.0
2020-05-20 15:30:00,14.18,14.18,14.11,14.12,124800.0,14.18,14.18,14.11,14.12,124800.0
2020-05-20 15:35:00,14.11,14.16,14.11,14.13,228256.0,14.11,14.16,14.11,14.13,228256.0
2020-05-20 15:40:00,14.12,14.17,14.11,14.17,156255.0,14.12,14.17,14.11,14.17,156255.0
2020-05-20 15:45:00,14.17,14.19,14.13,14.14,235742.0,14.17,14.19,14.13,14.14,235742.0
2020-05-20 15:50:00,14.14,14.15,14.09,14.14,320290.0,14.14,14.15,14.09,14.14,320290.0
2020-05-20 15:55:00,14.15,14.15,14.11,14.15,749284.0,14.15,14.15,14.11,14.15,749284.0
2020-05-21 09:30:00,13.9,14.17,13.89,14.15,1308708.0,13.9,14.17,13.89,14.15,1308708.0
2020-05-21 09:35:00,14.15,14.37,14.11,14.35,1428503.0,14.15,14.37,14.11,14.35,1428503.0
2020-05-21 09:40:00,14.34,14.41,14.18,14.39,831671.0,14.34,14.41,14.18,14.39,831671.0
2020-05-21 09:45:00,14.39,14.44,14.3,14.38,858244.0,14.39,14.44,14.3,14.38,858244.0
2020-05-21 09:50:00,14.39,14.59,14.33,14.48,1305607.0,14.39,14.59,14.33,14.48,1305607.0
2020-05-21 09:55:00,14.47,14.65,14.36,14.6,1132119.0,14.47,14.65,14.36,14.6,1132119.0
2020-05-21 10:00:00,14.61,14.68,14.53,14.61,1000692.0,14.61,14.68,14.53,14.61,1000692.0
2020-05-21 10:05:00,14.61,14.75,14.6,14.67,937361.0,14.61,14.75,14.6,14.67,937361.0
2020-05-21 10:10:00,14.67,14.85,14.66,14.84,1359924.0,14.67,14.85,14.66,14.84,1359924.0
2020-05-21 10:15:00,14.84,14.94,14.79,14.85,1567890.0,14.84,14.94,14.79,14.85,1567890.0
2020-05-21 10:20:00,14.85,14.99,14.83,14.99,1261152.0,14.85,14.99,14.83,14.99,1261152.0
2020-05-21 10:25:00,14.98,15.13,14.86,14.9,2557377.0,14.98,15.13,14.86,14.9,2557377.0
2020-05-21 10:30:00,14.9,14.91,14.68,14.78,1537425.0,14.9,14.91,14.68,14.78,1537425.0
2020-05-21 10:35:00,14.79,14.79,14.53,14.57,1050211.0,14.79,14.79,14.53,14.57,1050211.0
2020-05-21 10:40:00,14.58,14.9,14.57,14.86,1202896.0,14.58,14.9,14.57,14.86,1202896.0
2020-05-21 10:45:00,14.86,14.86,14.68,14.69,550562.0,14.86,14.86,14.68,14.69,550562.0
2020-05-21 10:50:00,14.68,14.75,14.65,14.73,552959.0,14.68,14.75,14.65,14.73,552959.0
2020-05-21 10:55:00,14.72,14.81,14.7,14.73,423129.0,14.72,14.81,14.7,14.73,423129.0
2020-05-21 11:00:00,14.73,14.73,14.51,14.54,727609.0,14.73,14.73,14.51,14.54,727609.0
2020-05-21 11:05:00,14.55,14.59,14.47,14.53,625578.0,14.55,14.59,14.47,14.53,625578.0
2020-05-21 11:10:00,14.53,14.67,14.51,14.64,669720.0,14.53,14.67,14.51,14.64,669720.0
2020-05-21 11:15:00,14.64,14.64,14.47,14.54,619483.0,14.64,14.64,14.47,14.54,619483.0
2020-05-21 11:20:00,14.53,14.55,14.35,14.4,727803.0,14.53,14.55,14.35,14.4,727803.0
2020-05-21 11:25:00,14.4,14.48,14.31,14.44,524672.0,14.4,14.48,14.31,14.44,524672.0
2020-05-21 11:30:00,14.44,14.56,14.41,14.52,487140.0,14.44,14.56,14.41,14.52,487140.0
2020-05-21 11:35:00,14.53,14.64,14.51,14.63,330397.0,14.53,14.64,14.51,14.63,330397.0
2020-05-21 11:40:00,14.63,14.78,14.63,14.72,856691.0,14.63,14.78,14.63,14.72,856691.0
2020-05-21 11:45:00,14.71,14.77,14.65,14.69,387169.0,14.71,14.77,14.65,14.69,387169.0
2020-05-21 11:50:00,14.7,14.75,14.68,14.71,238619.0,14.7,14.75,14.68,14.71,238619.0
2020-05-21 11:55:00,14.72,14.77,14.67,14.68,323132.0,14.72,14.77,14.67,14.68,323132.0
2020-05-21 12:00:00,14.69,14.86,14.68,14.84,542168.0,14.69,14.86,14.68,14.84,542168.0
2020-05-21 12:05:00,14.83,14.9,14.73,14.77,680431.0,14.83,14.9,14.73,14.77,680431.0
2020-05-21 12:10:00,14.78,14.81,14.72,14.8,356173.0,14.78,14.81,14.72,14.8,356173.0
2020-05-21 12:15:00,14.79,14.87,14.79,14.85,380758.0,14.79,14.87,14.79,14.85,380758.0
2020-05-21 12:20:00,14.85,14.98,14.84,14.91,994066.0,14.85,14.98,14.84,14.91,994066.0
2020-05-21 12:25:00,14.9,14.96,14.85,14.88,599277.0,14.9,14.96,14.85,14.88,599277.0
2020-05-21 12:30:00,14.88,14.88,14.78,14.78,363384.0,14.88,14.88,14.78,14.78,363384.0
2020-05-21 12:35:00,14.78,14.87,14.78,14.82,298576.0,14.78,14.87,14.78,14.82,298576.0
2020-05-21 12:40:00,14.82,14.91,14.82,14.88,314797.0,14.82,14.91,14.82,14.88,314797.0
2020-05-21 12:45:00,14.88,14.91,14.86,14.9,872182.0,14.88,14.91,14.86,14.9,872182.0
2020-05-21 12:50:00,14.9,14.92,14.81,14.84,340984.0,14.9,14.92,14.81,14.84,340984.0
2020-05-21 12:55:00,14.85,14.85,14.64,14.69,808206.0,14.85,14.85,14.64,14.69,808206.0
2020-05-21 13:00:00,14.69,14.76,14.61,14.75,1027549.0,14.69,14.76,14.61,14.75,1027549.0
2020-05-21 13:05:00,14.75,14.76,14.61,14.65,538103.0,14.75,14.76,14.61,14.65,538103.0
2020-05-21 13:10:00,14.66,14.69,14.61,14.65,266820.0,14.66,14.69,14.61,14.65,266820.0
2020-05-21 13:15:00,14.65,14.74,14.64,14.71,319028.0,14.65,14.74,14.64,14.71,319028.0
2020-05-21 13:20:00,14.72,14.74,14.68,14.73,141577.0,14.72,14.74,14.68,14.73,141577.0
2020-05-21 13:25:00,14.74,14.74,14.69,14.71,203025.0,14.74,14.74,14.69,14.71,203025.0
2020-05-21 13:30:00,14.72,14.73,14.67,14.71,133788.0,14.72,14.73,14.67,14.71,133788.0
2020-05-21 13:35:00,14.7,14.77,14.7,14.74,272784.0,14.7,14.77,14.7,14.74,272784.0
2020-05-21 13:40:00,14.74,14.85,14.7,14.84,564142.0,14.74,14.85,14.7,14.84,564142.0
2020-05-21 13:45:00,14.84,14.84,14.7,14.75,362602.0,14.84,14.84,14.7,14.75,362602.0
2020-05-21 13:50:00,14.75,14.8,14.74,14.76,222880.0,14.75,14.8,14.74,14.76,222880.0
2020-05-21 13:55:00,14.76,14.76,14.72,14.75,118184.0,14.76,14.76,14.72,14.75,118184.0
2020-05-21 14:00:00,14.75,14.84,14.73,14.81,258864.0,14.75,14.84,14.73,14.81,258864.0
2020-05-21 14:05:00,14.81,14.83,14.78,14.79,190348.0,14.81,14.83,14.78,14.79,190348.0
2020-05-21 14:10:00,14.79,14.79,14.71,14.73,147267.0,14.79,14.79,14.71,14.73,147267.0
2020-05-21 14:15:00,14.73,14.78,14.72,14.74,128854.0,14.73,14.78,14.72,14.74,128854.0
2020-05-21 14:20:00,14.74,14.77,14.72,14.75,152596.0,14.74,14.77,14.72,14.75,152596.0
2020-05-21 14:25:00,14.75,14.75,14.64,14.66,261097.0,14.75,14.75,14.64,14.66,261097.0
2020-05-21 14:30:00,14.66,14.71,14.66,14.7,184423.0,14.66,14.71,14.66,14.7,184423.0
2020-05-21 14:35:00,14.7,14.7,14.58,14.63,434937.0,14.7,14.7,14.58,14.63,434937.0
2020-05-21 14:40:00,14.63,14.66,14.61,14.61,185868.0,14.63,14.66,14.61,14.61,185868.0
2020-05-21 14:45:00,14.61,14.61,14.53,14.55,342502.0,14.61,14.61,14.53,14.55,342502.0
2020-05-21 14:50:00,14.55,14.65,14.55,14.61,288567.0,14.55,14.65,14.55,14.61,288567.0
2020-05-21 14:55:00,14.61,14.65,14.58,14.61,179231.0,14.61,14.65,14.58,14.61,179231.0
2020-05-21 15:00:00,14.62,14.67,14.61,14.63,171543.0,14.62,14.67,14.61,14.63,171543.0
2020-05-21 15:05:00,14.63,14.64,14.61,14.64,149470.0,14.63,14.64,14.61,14.64,149470.0
2020-05-21 15:10:00,14.64,14.64,14.57,14.62,154387.0,14.64,14.64,14.57,14.62,154387.0
2020-05-21 15:15:00,14.62,14.63,14.59,14.61,175172.0,14.62,14.63,14.59,14.61,175172.0
2020-05-21 15:20:00,14.62,14.62,14.57,14.61,207628.0,14.62,14.62,14.57,14.61,207628.0
2020-05-21 15:25:00,14.61,14.61,14.56,14.58,148994.0,14.61,14.61,14.56,14.58,148994.0
2020-05-21 15:30:00,14.58,14.59,14.52,14.57,320814.0,14.58,14.59,14.52,14.57,320814.0
2020-05-21 15:35:00,14.57,14.6,14.54,14.58,444741.0,14.57,14.6,14.54,14.58,444741.0
2020-05-21 15:40:00,14.58,14.63,14.56,14.63,601815.0,14.58,14.63,14.56,14.63,601815.0
2020-05-21 15:45:00,14.63,14.63,14.57,14.6,286894.0,14.63,14.63,14.57,14.6,286894.0
2020-05-21 15:50:00,14.59,14.62,14.52,14.6,729878.0,14.59,14.62,14.52,14.6,729878.0
2020-05-21 15:55:00,14.61,14.61,14.57,14.6,901324.0,14.61,14.61,14.57,14.6,901324.0
2020-05-22 09:30:00,14.92,15.18,14.73,14.88,3118661.0,14.92,15.18,14.73,14.88,3118661.0
2020-05-22 09:35:00,14.87,14.97,14.71,14.72,1097815.0,14.87,14.97,14.71,14.72,1097815.0
2020-05-22 09:40:00,14.72,14.73,14.45,14.49,1616075.0,14.72,14.73,14.45,14.49,1616075.0
2020-05-22 09:45:00,14.49,14.73,14.47,14.72,1121965.0,14.49,14.73,14.47,14.72,1121965.0
2020-05-22 09:50:00,14.72,14.72,14.54,14.61,580626.0,14.72,14.72,14.54,14.61,580626.0
2020-05-22 09:55:00,14.61,14.65,14.46,14.5,651934.0,14.61,14.65,14.46,14.5,651934.0
2020-05-22 10:00:00,14.5,14.51,14.35,14.4,826455.0,14.5,14.51,14.35,14.4,826455.0
2020-05-22 10:05:00,14.4,14.42,14.21,14.28,890531.0,14.4,14.42,14.21,14.28,890531.0
2020-05-22 10:10:00,14.29,14.35,14.16,14.17,761341.0,14.29,14.35,14.16,14.17,761341.0
2020-05-22 10:15:00,14.16,14.5,14.15,14.47,1151181.0,14.16,14.5,14.15,14.47,1151181.0
2020-05-22 10:20:00,14.48,14.57,14.41,14.49,568425.0,14.48,14.57,14.41,14.49,568425.0
2020-05-22 10:25:00,14.48,14.52,14.41,14.51,339735.0,14.48,14.52,14.41,14.51,339735.0
2020-05-22 10:30:00,14.51,14.6,14.45,14.56,369236.0,14.51,14.6,14.45,14.56,369236.0
2020-05-22 10:35:00,14.56,14.56,14.49,14.55,324267.0,14.56,14.56,14.49,14.55,324267.0
2020-05-22 10:40:00,14.54,14.58,14.36,14.38,394332.0,14.54,14.58,14.36,14.38,394332.0
2020-05-22 10:45:00,14.38,14.44,14.32,14.33,331663.0,14.38,14.44,14.32,14.33,331663.0
2020-05-22 10:50:00,14.34,14.43,14.32,14.32,591691.0,14.34,14.43,14.32,14.32,591691.0
2020-05-22 10:55:00,14.32,14.4,14.3,14.4,198767.0,14.32,14.4,14.3,14.4,198767.0
2020-05-22 11:00:00,14.39,14.52,14.38,14.46,317070.0,14.39,14.52,14.38,14.46,317070.0
2020-05-22 11:05:00,14.46,14.55,14.43,14.55,242739.0,14.46,14.55,14.43,14.55,242739.0
2020-05-22 11:10:00,14.55,14.55,14.48,14.51,165408.0,14.55,14.55,14.48,14.51,165408.0
2020-05-22 11:15:00,14.51,14.57,14.5,14.54,172495.0,14.51,14.57,14.5,14.54,172495.0
2020-05-22 11:20:00,14.54,14.54,14.41,14.44,333337.0,14.54,14.54,14.41,14.44,333337.0
2020-05-22 11:25:00,14.43,14.47,14.38,14.42,265020.0,14.43,14.47,14.38,14.42,265020.0
2020-05-22 11:30:00,14.42,14.44,14.37,14.38,271348.0,14.42,14.44,14.37,14.38,271348.0
2020-05-22 11:35:00,14.39,14.47,14.38,14.43,171033.0,14.39,14.47,14.38,14.43,171033.0
2020-05-22 11:40:00,14.43,14.46,14.39,14.43,131695.0,14.43,14.46,14.39,14.43,131695.0
2020-05-22 11:45:00,14.44,14.45,14.4,14.44,102494.0,14.44,14.45,14.4,14.44,102494.0
2020-05-22 11:50:00,14.44,14.47,14.43,14.47,121296.0,14.44,14.47,14.43,14.47,121296.0
2020-05-22 11:55:00,14.47,14.49,14.4,14.42,170906.0,14.47,14.49,14.4,14.42,170906.0
2020-05-22 12:00:00,14.43,14.44,14.38,14.4,107468.0,14.43,14.44,14.38,14.4,107468.0
2020-05-22 12:05:00,14.39,14.39,14.32,14.34,237908.0,14.39,14.39,14.32,14.34,237908.0
2020-05-22 12:10:00,14.34,14.35,14.3,14.32,170660.0,14.34,14.35,14.3,14.32,170660.0
2020-05-22 12:15:00,14.31,14.38,14.31,14.37,129024.0,14.31,14.38,14.31,14.37,129024.0
2020-05-22 12:20:00,14.37,14.38,14.32,14.37,151345.0,14.37,14.38,14.32,14.37,151345.0
2020-05-22 12:25:00,14.37,14.38,14.33,14.37,108278.0,14.37,14.38,14.33,14.37,108278.0
2020-05-22 12:30:00,14.36,14.41,14.36,14.36,144314.0,14.36,14.41,14.36,14.36,144314.0
2020-05-22 12:35:00,14.36,14.39,14.35,14.38,135215.0,14.36,14.39,14.35,14.38,135215.0
2020-05-22 12:40:00,14.38,14.39,14.36,14.38,77606.0,14.38,14.39,14.36,14.38,77606.0
2020-05-22 12:45:00,14.38,14.38,14.32,14.32,157702.0,14.38,14.38,14.32,14.32,157702.0
2020-05-22 12:50:00,14.32,14.36,14.31,14.36,129804.0,14.32,14.36,14.31,14.36,129804.0
2020-05-22 12:55:00,14.36,14.38,14.34,14.38,74690.0,14.36,14.38,14.34,14.38,74690.0
2020-05-22 13:00:00,14.38,14.44,14.36,14.44,209892.0,14.38,14.44,14.36,14.44,209892.0
2020-05-22 13:05:00,14.43,14.44,14.39,14.41,119094.0,14.43,14.44,14.39,14.41,119094.0
2020-05-22 13:10:00,14.41,14.41,14.37,14.38,98572.0,14.41,14.41,14.37,14.38,98572.0
2020-05-22 13:15:00,14.38,14.38,14.34,14.36,77215.0,14.38,14.38,14.34,14.36,77215.0
2020-05-22 13:20:00,14.36,14.42,14.35,14.4,98240.0,14.36,14.42,14.35,14.4,98240.0
2020-05-22 13:25:00,14.41,14.46,14.4,14.45,190324.0,14.41,14.46,14.4,14.45,190324.0
2020-05-22 13:30:00,14.44,14.45,14.41,14.45,147573.0,14.44,14.45,14.41,14.45,147573.0
2020-05-22 13:35:00,14.45,14.45,14.38,14.4,145014.0,14.45,14.45,14.38,14.4,145014.0
2020-05-22 13:40:00,14.39,14.43,14.37,14.43,139292.0,14.39,14.43,14.37,14.43,139292.0
2020-05-22 13:45:00,14.43,14.47,14.42,14.43,115476.0,14.43,14.47,14.42,14.43,115476.0
2020-05-22 13:50:00,14.43,14.44,14.41,14.44,77438.0,14.43,14.44,14.41,14.44,77438.0
2020-05-22 13:55:00,14.44,14.52,14.43,14.5,205149.0,14.44,14.52,14.43,14.5,205149.0
2020-05-22 14:00:00,14.5,14.58,14.48,14.57,233261.0,14.5,14.58,14.48,14.57,233261.0
2020-05-22 14:05:00,14.58,14.6,14.53,14.59,197770.0,14.58,14.6,14.53,14.59,197770.0
2020-05-22 14:10:00,14.59,14.6,14.55,14.56,140226.0,14.59,14.6,14.55,14.56,140226.0
2020-05-22 14:15:00,14.56,14.57,14.5,14.5,175106.0,14.56,14.57,14.5,14.5,175106.0
2020-05-22 14:20:00,14.51,14.52,14.47,14.49,119070.0,14.51,14.52,14.47,14.49,119070.0
2020-05-22 14:25:00,14.48,14.5,14.41,14.45,170940.0,14.48,14.5,14.41,14.45,170940.0
2020-05-22 14:30:00,14.45,14.46,14.41,14.45,105447.0,14.45,14.46,14.41,14.45,105447.0
2020-05-22 14:35:00,14.45,14.48,14.41,14.48,103922.0,14.45,14.48,14.41,14.48,103922.0
2020-05-22 14:40:00,14.48,14.49,14.38,14.42,198183.0,14.48,14.49,14.38,14.42,198183.0
2020-05-22 14:45:00,14.42,14.49,14.41,14.48,214854.0,14.42,14.49,14.41,14.48,214854.0
2020-05-22 14:50:00,14.48,14.49,14.42,14.46,94704.0,14.48,14.49,14.42,14.46,94704.0
2020-05-22 14:55:00,14.46,14.51,14.45,14.51,141627.0,14.46,14.51,14.45,14.51,141627.0
2020-05-22 15:00:00,14.5,14.54,14.48,14.53,171321.0,14.5,14.54,14.48,14.53,171321.0
2020-05-22 15:05:00,14.52,14.57,14.52,14.54,164372.0,14.52,14.57,14.52,14.54,164372.0
2020-05-22 15:10:00,14.54,14.57,14.53,14.54,160142.0,14.54,14.57,14.53,14.54,160142.0
2020-05-22 15:15:00,14.55,14.55,14.47,14.48,186311.0,14.55,14.55,14.47,14.48,186311.0
2020-05-22 15:20:00,14.48,14.49,14.41,14.46,319320.0,14.48,14.49,14.41,14.46,319320.0
2020-05-22 15:25:00,14.46,14.47,14.41,14.42,260634.0,14.46,14.47,14.41,14.42,260634.0
2020-05-22 15:30:00,14.43,14.46,14.41,14.43,262702.0,14.43,14.46,14.41,14.43,262702.0
2020-05-22 15:35:00,14.43,14.44,14.4,14.42,197807.0,14.43,14.44,14.4,14.42,197807.0
2020-05-22 15:40:00,14.41,14.47,14.4,14.46,362652.0,14.41,14.47,14.4,14.46,362652.0
2020-05-22 15:45:00,14.46,14.5,14.44,14.45,433704.0,14.46,14.5,14.44,14.45,433704.0
2020-05-22 15:50:00,14.45,14.47,14.42,14.44,330706.0,14.45,14.47,14.42,14.44,330706.0
2020-05-22 15:55:00,14.44,14.5,14.43,14.46,780351.0,14.44,14.5,14.43,14.46,780351.0
2020-05-26 09:30:00,15.92,16.2,15.87,16.02,4856294.0,15.92,16.2,15.87,16.02,4856294.0
2020-05-26 09:35:00,16.02,16.1,15.85,15.87,2137269.0,16.02,16.1,15.85,15.87,2137269.0
2020-05-26 09:40:00,15.87,16.14,15.81,16.11,1774451.0,15.87,16.14,15.81,16.11,1774451.0
2020-05-26 09:45:00,16.11,16.28,16.03,16.28,2148576.0,16.11,16.28,16.03,16.28,2148576.0
2020-05-26 09:50:00,16.28,16.4,16.23,16.23,2110061.0,16.28,16.4,16.23,16.23,2110061.0
2020-05-26 09:55:00,16.23,16.34,16.15,16.23,1463194.0,16.23,16.34,16.15,16.23,1463194.0
2020-05-26 10:00:00,16.23,16.32,16.19,16.27,887827.0,16.23,16.32,16.19,16.27,887827.0
2020-05-26 10:05:00,16.28,16.3,16.08,16.11,990294.0,16.28,16.3,16.08,16.11,990294.0
2020-05-26 10:10:00,16.12,16.25,16.03,16.25,1108873.0,16.12,16.25,16.03,16.25,1108873.0
2020-05-26 10:15:00,16.25,16.29,16.17,16.23,664684.0,16.25,16.29,16.17,16.23,664684.0
2020-05-26 10:20:00,16.24,16.28,16.17,16.23,624329.0,16.24,16.28,16.17,16.23,624329.0
2020-05-26 10:25:00,16.23,16.25,16.14,16.23,582493.0,16.23,16.25,16.14,16.23,582493.0
2020-05-26 10:30:00,16.23,16.24,16.16,16.21,349883.0,16.23,16.24,16.16,16.21,349883.0
2020-05-26 10:35:00,16.2,16.22,16.11,16.17,429776.0,16.2,16.22,16.11,16.17,429776.0
2020-05-26 10:40:00,16.17,16.24,16.17,16.22,541319.0,16.17,16.24,16.17,16.22,541319.0
2020-05-26 10:45:00,16.22,16.32,16.21,16.3,998789.0,16.22,16.32,16.21,16.3,998789.0
2020-05-26 10:50:00,16.3,16.39,16.3,16.36,877866.0,16.3,16.39,16.3,16.36,877866.0
2020-05-26 10:55:00,16.36,16.47,16.34,16.47,1112753.0,16.36,16.47,16.34,16.47,1112753.0
2020-05-26 11:00:00,16.47,16.5,16.41,16.41,1053266.0,16.47,16.5,16.41,16.41,1053266.0
2020-05-26 11:05:00,16.41,16.5,16.36,16.37,749182.0,16.41,16.5,16.36,16.37,749182.0
2020-05-26 11:10:00,16.38,16.45,16.34,16.42,613879.0,16.38,16.45,16.34,16.42,613879.0
2020-05-26 11:15:00,16.42,16.47,16.37,16.43,518526.0,16.42,16.47,16.37,16.43,518526.0
2020-05-26 11:20:00,16.44,16.45,16.27,16.29,695718.0,16.44,16.45,16.27,16.29,695718.0
2020-05-26 11:25:00,16.29,16.3,16.15,16.23,1013694.0,16.29,16.3,16.15,16.23,1013694.0
2020-05-26 11:30:00,16.23,16.24,16.13,16.21,620613.0,16.23,16.24,16.13,16.21,620613.0
2020-05-26 11:35:00,16.22,16.28,16.18,16.25,572438.0,16.22,16.28,16.18,16.25,572438.0
2020-05-26 11:40:00,16.26,16.26,16.17,16.19,418899.0,16.26,16.26,16.17,16.19,418899.0
2020-05-26 11:45:00,16.2,16.24,16.12,16.18,512314.0,16.2,16.24,16.12,16.18,512314.0
2020-05-26 11:50:00,16.18,16.21,16.11,16.15,828158.0,16.18,16.21,16.11,16.15,828158.0
2020-05-26 11:55:00,16.15,16.25,16.13,16.23,323993.0,16.15,16.25,16.13,16.23,323993.0
2020-05-26 12:00:00,16.23,16.25,16.14,16.19,302651.0,16.23,16.25,16.14,16.19,302651.0
2020-05-26 12:05:00,16.18,16.23,16.17,16.22,184818.0,16.18,16.23,16.17,16.22,184818.0
2020-05-26 12:10:00,16.23,16.3,16.22,16.29,420603.0,16.23,16.3,16.22,16.29,420603.0
2020-05-26 12:15:00,16.3,16.32,16.21,16.26,358356.0,16.3,16.32,16.21,16.26,358356.0
2020-05-26 12:20:00,16.26,16.35,16.25,16.31,463608.0,16.26,16.35,16.25,16.31,463608.0
2020-05-26 12:25:00,16.31,16.35,16.31,16.33,236281.0,16.31,16.35,16.31,16.33,236281.0
2020-05-26 12:30:00,16.33,16.34,16.19,16.25,616588.0,16.33,16.34,16.19,16.25,616588.0
2020-05-26 12:35:00,16.24,16.27,16.23,16.26,168093.0,16.24,16.27,16.23,16.26,168093.0
2020-05-26 12:40:00,16.25,16.3,16.24,16.29,226862.0,16.25,16.3,16.24,16.29,226862.0
2020-05-26 12:45:00,16.29,16.29,16.23,16.25,151164.0,16.29,16.29,16.23,16.25,151164.0
2020-05-26 12:50:00,16.24,16.3,16.23,16.28,239510.0,16.24,16.3,16.23,16.28,239510.0
2020-05-26 12:55:00,16.28,16.31,16.26,16.29,318642.0,16.28,16.31,16.26,16.29,318642.0
2020-05-26 13:00:00,16.29,16.3,16.25,16.29,213124.0,16.29,16.3,16.25,16.29,213124.0
2020-05-26 13:05:00,16.28,16.33,16.27,16.32,259029.0,16.28,16.33,16.27,16.32,259029.0
2020-05-26 13:10:00,16.31,16.34,16.29,16.31,231393.0,16.31,16.34,16.29,16.31,231393.0
2020-05-26 13:15:00,16.31,16.33,16.3,16.3,167024.0,16.31,16.33,16.3,16.3,167024.0
2020-05-26 13:20:00,16.3,16.31,16.25,16.28,238610.0,16.3,16.31,16.25,16.28,238610.0
2020-05-26 13:25:00,16.29,16.33,16.28,16.3,262838.0,16.29,16.33,16.28,16.3,262838.0
2020-05-26 13:30:00,16.3,16.3,16.22,16.26,462859.0,16.3,16.3,16.22,16.26,462859.0
2020-05-26 13:35:00,16.26,16.29,16.23,16.28,210445.0,16.26,16.29,16.23,16.28,210445.0
2020-05-26 13:40:00,16.28,16.31,16.26,16.3,215753.0,16.28,16.31,16.26,16.3,215753.0
2020-05-26 13:45:00,16.3,16.32,16.28,16.31,230519.0,16.3,16.32,16.28,16.31,230519.0
2020-05-26 13:50:00,16.31,16.35,16.31,16.35,355629.0,16.31,16.35,16.31,16.35,355629.0
2020-05-26 13:55:00,16.35,16.37,16.32,16.35,311518.0,16.35,16.37,16.32,16.35,311518.0
2020-05-26 14:00:00,16.35,16.41,16.34,16.41,536307.0,16.35,16.41,16.34,16.41,536307.0
2020-05-26 14:05:00,16.41,16.45,16.39,16.43,559699.0,16.41,16.45,16.39,16.43,559699.0
2020-05-26 14:10:00,16.44,16.45,16.41,16.41,401653.0,16.44,16.45,16.41,16.41,401653.0
2020-05-26 14:15:00,16.41,16.44,16.39,16.44,353432.0,16.41,16.44,16.39,16.44,353432.0
2020-05-26 14:20:00,16.44,16.46,16.42,16.44,566162.0,16.44,16.46,16.42,16.44,566162.0
2020-05-26 14:25:00,16.45,16.52,16.44,16.52,938263.0,16.45,16.52,16.44,16.52,938263.0
2020-05-26 14:30:00,16.52,16.52,16.46,16.48,307122.0,16.52,16.52,16.46,16.48,307122.0
2020-05-26 14:35:00,16.47,16.48,16.38,16.4,356048.0,16.47,16.48,16.38,16.4,356048.0
2020-05-26 14:40:00,16.4,16.4,16.33,16.38,411049.0,16.4,16.4,16.33,16.38,411049.0
2020-05-26 14:45:00,16.38,16.39,16.33,16.37,325752.0,16.38,16.39,16.33,16.37,325752.0
2020-05-26 14:50:00,16.37,16.41,16.36,16.37,270839.0,16.37,16.41,16.36,16.37,270839.0
2020-05-26 14:55:00,16.36,16.4,16.35,16.38,308875.0,16.36,16.4,16.35,16.38,308875.0
2020-05-26 15:00:00,16.38,16.38,16.27,16.29,562689.0,16.38,16.38,16.27,16.29,562689.0
2020-05-26 15:05:00,16.3,16.31,16.22,16.25,497437.0,16.3,16.31,16.22,16.25,497437.0
2020-05-26 15:10:00,16.24,16.35,16.23,16.35,382117.0,16.24,16.35,16.23,16.35,382117.0
2020-05-26 15:15:00,16.35,16.45,16.32,16.45,444268.0,16.35,16.45,16.32,16.45,444268.0
2020-05-26 15:20:00,16.45,16.49,16.42,16.48,1016396.0,16.45,16.49,16.42,16.48,1016396.0
2020-05-26 15:25:00,16.48,16.49,16.42,16.44,451203.0,16.48,16.49,16.42,16.44,451203.0
2020-05-26 15:30:00,16.43,16.48,16.35,16.39,581596.0,16.43,16.48,16.35,16.39,581596.0
2020-05-26 15:35:00,16.4,16.45,16.37,16.45,380470.0,16.4,16.45,16.37,16.45,380470.0
2020-05-26 15:40:00,16.45,16.45,16.28,16.31,670817.0,16.45,16.45,16.28,16.31,670817.0
2020-05-26 15:45:00,16.3,16.32,16.24,16.28,497152.0,16.3,16.32,16.24,16.28,497152.0
2020-05-26 15:50:00,16.28,16.31,16.22,16.3,843157.0,16.28,16.31,16.22,16.3,843157.0
2020-05-26 15:55:00,16.3,16.32,16.26,16.28,1179502.0,16.3,16.32,16.26,16.28,1179502.0
2020-05-27 09:30:00,18.17,18.17,17.68,17.87,5160874.0,18.17,18.17,17.68,17.87,5160874.0
2020-05-27 09:35:00,17.88,17.98,17.4,17.46,2946885.0,17.88,17.98,17.4,17.46,2946885.0
2020-05-27 09:40:00,17.45,17.78,17.43,17.69,2486803.0,17.45,17.78,17.43,17.69,2486803.0
2020-05-27 09:45:00,17.68,17.68,17.33,17.38,2092935.0,17.68,17.68,17.33,17.38,2092935.0
2020-05-27 09:50:00,17.37,17.5,16.87,16.92,3037394.0,17.37,17.5,16.87,16.92,3037394.0
2020-05-27 09:55:00,16.92,17.17,16.82,17.03,2065555.0,16.92,17.17,16.82,17.03,2065555.0
2020-05-27 10:00:00,17.02,17.03,16.54,16.56,1977447.0,17.02,17.03,16.54,16.56,1977447.0
2020-05-27 10:05:00,16.56,16.94,16.56,16.86,1940067.0,16.56,16.94,16.56,16.86,1940067.0
2020-05-27 10:10:00,16.87,17.27,16.85,17.26,2192607.0,16.87,17.27,16.85,17.26,2192607.0
2020-05-27 10:15:00,17.25,17.34,17.16,17.25,1819954.0,17.25,17.34,17.16,17.25,1819954.0
2020-05-27 10:20:00,17.25,17.31,17.0,17.07,1318034.0,17.25,17.31,17.0,17.07,1318034.0
2020-05-27 10:25:00,17.07,17.14,16.93,17.04,1132797.0,17.07,17.14,16.93,17.04,1132797.0
2020-05-27 10:30:00,17.04,17.07,16.68,16.71,1469649.0,17.04,17.07,16.68,16.71,1469649.0
2020-05-27 10:35:00,16.71,16.79,16.58,16.62,1227076.0,16.71,16.79,16.58,16.62,1227076.0
2020-05-27 10:40:00,16.62,16.63,16.28,16.56,2161489.0,16.62,16.63,16.28,16.56,2161489.0
2020-05-27 10:45:00,16.55,16.58,16.12,16.12,1608384.0,16.55,16.58,16.12,16.12,1608384.0
2020-05-27 10:50:00,16.13,16.43,16.12,16.41,1171608.0,16.13,16.43,16.12,16.41,1171608.0
2020-05-27 10:55:00,16.41,16.59,16.3,16.55,1350597.0,16.41,16.59,16.3,16.55,1350597.0
2020-05-27 11:00:00,16.56,16.77,16.42,16.73,1329776.0,16.56,16.77,16.42,16.73,1329776.0
2020-05-27 11:05:00,16.73,16.84,16.63,16.69,1058289.0,16.73,16.84,16.63,16.69,1058289.0
2020-05-27 11:10:00,16.68,16.81,16.59,16.68,875068.0,16.68,16.81,16.59,16.68,875068.0
2020-05-27 11:15:00,16.67,16.77,16.55,16.76,701551.0,16.67,16.77,16.55,16.76,701551.0
2020-05-27 11:20:00,16.77,16.77,16.6,16.6,506464.0,16.77,16.77,16.6,16.6,506464.0
2020-05-27 11:25:00,16.6,16.92,16.58,16.92,679418.0,16.6,16.92,16.58,16.92,679418.0
2020-05-27 11:30:00,16.92,17.0,16.84,16.98,846081.0,16.92,17.0,16.84,16.98,846081.0
2020-05-27 11:35:00,16.98,17.1,16.84,16.94,1328783.0,16.98,17.1,16.84,16.94,1328783.0
2020-05-27 11:40:00,16.93,17.0,16.83,16.98,580207.0,16.93,17.0,16.83,16.98,580207.0
2020-05-27 11:45:00,16.98,17.2,16.98,17.18,882176.0,16.98,17.2,16.98,17.18,882176.0
2020-05-27 11:50:00,17.17,17.17,17.0,17.08,729931.0,17.17,17.17,17.0,17.08,729931.0
2020-05-27 11:55:00,17.08,17.15,17.02,17.07,802963.0,17.08,17.15,17.02,17.07,802963.0
2020-05-27 12:00:00,17.08,17.09,16.93,17.02,561974.0,17.08,17.09,16.93,17.02,561974.0
2020-05-27 12:05:00,17.02,17.13,16.98,17.11,492111.0,17.02,17.13,16.98,17.11,492111.0
2020-05-27 12:10:00,17.12,17.14,17.02,17.09,438966.0,17.12,17.14,17.02,17.09,438966.0
2020-05-27 12:15:00,17.09,17.19,17.08,17.16,438950.0,17.09,17.19,17.08,17.16,438950.0
2020-05-27 12:20:00,17.15,17.18,17.04,17.1,533927.0,17.15,17.18,17.04,17.1,533927.0
2020-05-27 12:25:00,17.1,17.13,17.0,17.0,343341.0,17.1,17.13,17.0,17.0,343341.0
2020-05-27 12:30:00,17.01,17.04,16.98,17.01,303466.0,17.01,17.04,16.98,17.01,303466.0
2020-05-27 12:35:00,17.01,17.03,16.91,16.93,386268.0,17.01,17.03,16.91,16.93,386268.0
2020-05-27 12:40:00,16.92,16.95,16.78,16.78,497068.0,16.92,16.95,16.78,16.78,497068.0
2020-05-27 12:45:00,16.79,16.9,16.73,16.89,614458.0,16.79,16.9,16.73,16.89,614458.0
2020-05-27 12:50:00,16.89,16.96,16.86,16.95,497935.0,16.89,16.96,16.86,16.95,497935.0
2020-05-27 12:55:00,16.96,16.96,16.87,16.92,300418.0,16.96,16.96,16.87,16.92,300418.0
2020-05-27 13:00:00,16.93,16.94,16.83,16.93,246229.0,16.93,16.94,16.83,16.93,246229.0
2020-05-27 13:05:00,16.94,17.02,16.92,16.99,406620.0,16.94,17.02,16.92,16.99,406620.0
2020-05-27 13:10:00,17.0,17.04,16.94,16.99,250129.0,17.0,17.04,16.94,16.99,250129.0
2020-05-27 13:15:00,16.99,17.05,16.92,17.04,291892.0,16.99,17.05,16.92,17.04,291892.0
2020-05-27 13:20:00,17.04,17.1,17.02,17.03,434357.0,17.04,17.1,17.02,17.03,434357.0
2020-05-27 13:25:00,17.03,17.08,17.01,17.04,216367.0,17.03,17.08,17.01,17.04,216367.0
2020-05-27 13:30:00,17.05,17.07,16.91,16.96,354980.0,17.05,17.07,16.91,16.96,354980.0
2020-05-27 13:35:00,16.97,17.05,16.95,17.05,283344.0,16.97,17.05,16.95,17.05,283344.0
2020-05-27 13:40:00,17.05,17.06,17.0,17.05,229902.0,17.05,17.06,17.0,17.05,229902.0
2020-05-27 13:45:00,17.05,17.12,17.04,17.11,298404.0,17.05,17.12,17.04,17.11,298404.0
2020-05-27 13:50:00,17.11,17.14,17.06,17.07,257633.0,17.11,17.14,17.06,17.07,257633.0
2020-05-27 13:55:00,17.07,17.16,17.07,17.11,290564.0,17.07,17.16,17.07,17.11,290564.0
2020-05-27 14:00:00,17.11,17.14,17.07,17.12,358045.0,17.11,17.14,17.07,17.12,358045.0
2020-05-27 14:05:00,17.11,17.12,17.02,17.03,307983.0,17.11,17.12,17.02,17.03,307983.0
2020-05-27 14:10:00,17.02,17.07,16.98,17.05,501598.0,17.02,17.07,16.98,17.05,501598.0
2020-05-27 14:15:00,17.05,17.06,16.98,17.03,317317.0,17.05,17.06,16.98,17.03,317317.0
2020-05-27 14:20:00,17.04,17.12,17.01,17.05,397158.0,17.04,17.12,17.01,17.05,397158.0
2020-05-27 14:25:00,17.05,17.11,17.0,17.09,421548.0,17.05,17.11,17.0,17.09,421548.0
2020-05-27 14:30:00,17.09,17.19,17.03,17.19,477677.0,17.09,17.19,17.03,17.19,477677.0
2020-05-27 14:35:00,17.19,17.29,17.18,17.26,913399.0,17.19,17.29,17.18,17.26,913399.0
2020-05-27 14:40:00,17.27,17.32,17.14,17.14,973212.0,17.27,17.32,17.14,17.14,973212.0
2020-05-27 14:45:00,17.14,17.18,17.0,17.18,718654.0,17.14,17.18,17.0,17.18,718654.0
2020-05-27 14:50:00,17.17,17.21,17.13,17.2,426148.0,17.17,17.21,17.13,17.2,426148.0
2020-05-27 14:55:00,17.19,17.21,17.13,17.16,479400.0,17.19,17.21,17.13,17.16,479400.0
2020-05-27 15:00:00,17.16,17.22,17.1,17.12,467373.0,17.16,17.22,17.1,17.12,467373.0
2020-05-27 15:05:00,17.12,17.12,17.01,17.05,536853.0,17.12,17.12,17.01,17.05,536853.0
2020-05-27 15:10:00,17.06,17.2,17.05,17.15,441482.0,17.06,17.2,17.05,17.15,441482.0
2020-05-27 15:15:00,17.14,17.15,17.06,17.12,547310.0,17.14,17.15,17.06,17.12,547310.0
2020-05-27 15:20:00,17.12,17.15,17.07,17.11,451827.0,17.12,17.15,17.07,17.11,451827.0
2020-05-27 15:25:00,17.11,17.15,17.08,17.15,425394.0,17.11,17.15,17.08,17.15,425394.0
2020-05-27 15:30:00,17.14,17.16,17.08,17.11,674409.0,17.14,17.16,17.08,17.11,674409.0
2020-05-27 15:35:00,17.11,17.14,17.1,17.12,720429.0,17.11,17.14,17.1,17.12,720429.0
2020-05-27 15:40:00,17.12,17.17,17.1,17.15,808327.0,17.12,17.17,17.1,17.15,808327.0
2020-05-27 15:45:00,17.15,17.26,17.13,17.21,905485.0,17.15,17.26,17.13,17.21,905485.0
2020-05-27 15:50:00,17.22,17.25,17.21,17.22,1087820.0,17.22,17.25,17.21,17.22,1087820.0
2020-05-27 15:55:00,17.21,17.25,17.2,17.24,1622060.0,17.21,17.25,17.2,17.24,1622060.0
2020-05-28 09:30:00,17.34,17.4,16.58,16.72,3247916.0,17.34,17.4,16.58,16.72,3247916.0
2020-05-28 09:35:00,16.73,16.9,16.44,16.49,2061894.0,16.73,16.9,16.44,16.49,2061894.0
2020-05-28 09:40:00,16.49,16.81,16.44,16.73,1794124.0,16.49,16.81,16.44,16.73,1794124.0
2020-05-28 09:45:00,16.73,16.74,16.53,16.59,1023802.0,16.73,16.74,16.53,16.59,1023802.0
2020-05-28 09:50:00,16.59,16.8,16.54,16.78,1195027.0,16.59,16.8,16.54,16.78,1195027.0
2020-05-28 09:55:00,16.79,17.02,16.73,17.0,1194836.0,16.79,17.02,16.73,17.0,1194836.0
2020-05-28 10:00:00,17.01,17.03,16.81,16.9,855626.0,17.01,17.03,16.81,16.9,855626.0
2020-05-28 10:05:00,16.9,16.95,16.81,16.91,588050.0,16.9,16.95,16.81,16.91,588050.0
2020-05-28 10:10:00,16.91,16.98,16.75,16.79,702012.0,16.91,16.98,16.75,16.79,702012.0
2020-05-28 10:15:00,16.79,16.79,16.59,16.62,1009516.0,16.79,16.79,16.59,16.62,1009516.0
2020-05-28 10:20:00,16.62,16.77,16.6,16.71,434200.0,16.62,16.77,16.6,16.71,434200.0
2020-05-28 10:25:00,16.71,16.86,16.71,16.79,401683.0,16.71,16.86,16.71,16.79,401683.0
2020-05-28 10:30:00,16.79,16.81,16.68,16.73,273735.0,16.79,16.81,16.68,16.73,273735.0
2020-05-28 10:35:00,16.73,16.78,16.67,16.71,260749.0,16.73,16.78,16.67,16.71,260749.0
2020-05-28 10:40:00,16.71,16.81,16.66,16.8,426922.0,16.71,16.81,16.66,16.8,426922.0
2020-05-28 10:45:00,16.8,16.89,16.77,16.86,510289.0,16.8,16.89,16.77,16.86,510289.0
2020-05-28 10:50:00,16.86,16.86,16.75,16.82,338077.0,16.86,16.86,16.75,16.82,338077.0
2020-05-28 10:55:00,16.82,16.89,16.8,16.82,438293.0,16.82,16.89,16.8,16.82,438293.0
2020-05-28 11:00:00,16.82,16.83,16.75,16.79,367469.0,16.82,16.83,16.75,16.79,367469.0
2020-05-28 11:05:00,16.79,16.87,16.71,16.78,331253.0,16.79,16.87,16.71,16.78,331253.0
2020-05-28 11:10:00,16.78,16.9,16.77,16.88,374982.0,16.78,16.9,16.77,16.88,374982.0
2020-05-28 11:15:00,16.88,17.0,16.85,16.99,677413.0,16.88,17.0,16.85,16.99,677413.0
2020-05-28 11:20:00,16.98,17.05,16.93,16.95,790215.0,16.98,17.05,16.93,16.95,790215.0
2020-05-28 11:25:00,16.95,16.98,16.86,16.89,775797.0,16.95,16.98,16.86,16.89,775797.0
2020-05-28 11:30:00,16.89,16.9,16.76,16.76,901496.0,16.89,16.9,16.76,16.76,901496.0
2020-05-28 11:35:00,16.76,16.77,16.68,16.75,983593.0,16.76,16.77,16.68,16.75,983593.0
2020-05-28 11:40:00,16.74,16.74,16.55,16.61,1227000.0,16.74,16.74,16.55,16.61,1227000.0
2020-05-28 11:45:00,16.61,16.66,16.51,16.66,1062428.0,16.61,16.66,16.51,16.66,1062428.0
2020-05-28 11:50:00,16.66,16.7,16.54,16.62,934518.0,16.66,16.7,16.54,16.62,934518.0
2020-05-28 11:55:00,16.62,16.66,16.54,16.56,912033.0,16.62,16.66,16.54,16.56,912033.0
2020-05-28 12:00:00,16.55,16.58,16.48,16.48,1182478.0,16.55,16.58,16.48,16.48,1182478.0
2020-05-28 12:05:00,16.48,16.59,16.45,16.52,975252.0,16.48,16.59,16.45,16.52,975252.0
2020-05-28 12:10:00,16.53,16.59,16.48,16.57,574985.0,16.53,16.59,16.48,16.57,574985.0
2020-05-28 12:15:00,16.58,16.68,16.54,16.54,920190.0,16.58,16.68,16.54,16.54,920190.0
2020-05-28 12:20:00,16.54,16.56,16.49,16.53,882107.0,16.54,16.56,16.49,16.53,882107.0
2020-05-28 12:25:00,16.53,16.58,16.51,16.54,479315.0,16.53,16.58,16.51,16.54,479315.0
2020-05-28 12:30:00,16.53,16.54,16.39,16.46,919098.0,16.53,16.54,16.39,16.46,919098.0
2020-05-28 12:35:00,16.46,16.55,16.42,16.54,395337.0,16.46,16.55,16.42,16.54,395337.0
2020-05-28 12:40:00,16.55,16.57,16.5,16.52,467664.0,16.55,16.57,16.5,16.52,467664.0
2020-05-28 12:45:00,16.53,16.62,16.52,16.62,392895.0,16.53,16.62,16.52,16.62,392895.0
2020-05-28 12:50:00,16.61,16.62,16.48,16.53,530208.0,16.61,16.62,16.48,16.53,530208.0
2020-05-28 12:55:00,16.53,16.55,16.48,16.52,400561.0,16.53,16.55,16.48,16.52,400561.0
2020-05-28 13:00:00,16.53,16.58,16.49,16.54,408925.0,16.53,16.58,16.49,16.54,408925.0
2020-05-28 13:05:00,16.54,16.54,16.44,16.5,408903.0,16.54,16.54,16.44,16.5,408903.0
2020-05-28 13:10:00,16.5,16.5,16.37,16.37,570488.0,16.5,16.5,16.37,16.37,570488.0
2020-05-28 13:15:00,16.37,16.39,16.28,16.3,809404.0,16.37,16.39,16.28,16.3,809404.0
2020-05-28 13:20:00,16.31,16.38,16.29,16.29,463720.0,16.31,16.38,16.29,16.29,463720.0
2020-05-28 13:25:00,16.29,16.42,16.29,16.4,459665.0,16.29,16.42,16.29,16.4,459665.0
2020-05-28 13:30:00,16.39,16.4,16.31,16.36,305928.0,16.39,16.4,16.31,16.36,305928.0
2020-05-28 13:35:00,16.35,16.39,16.34,16.36,194045.0,16.35,16.39,16.34,16.36,194045.0
2020-05-28 13:40:00,16.36,16.44,16.36,16.41,371990.0,16.36,16.44,16.36,16.41,371990.0
2020-05-28 13:45:00,16.41,16.43,16.37,16.41,239306.0,16.41,16.43,16.37,16.41,239306.0
2020-05-28 13:50:00,16.41,16.42,16.36,16.38,201128.0,16.41,16.42,16.36,16.38,201128.0
2020-05-28 13:55:00,16.38,16.43,16.32,16.35,391987.0,16.38,16.43,16.32,16.35,391987.0
2020-05-28 14:00:00,16.35,16.4,16.34,16.36,219076.0,16.35,16.4,16.34,16.36,219076.0
2020-05-28 14:05:00,16.37,16.39,16.35,16.36,285688.0,16.37,16.39,16.35,16.36,285688.0
2020-05-28 14:10:00,16.35,16.39,16.34,16.39,211744.0,16.35,16.39,16.34,16.39,211744.0
2020-05-28 14:15:00,16.38,16.46,16.37,16.43,275944.0,16.38,16.46,16.37,16.43,275944.0
2020-05-28 14:20:00,16.43,16.48,16.4,16.41,271749.0,16.43,16.48,16.4,16.41,271749.0
2020-05-28 14:25:00,16.4,16.42,16.32,16.35,259730.0,16.4,16.42,16.32,16.35,259730.0
2020-05-28 14:30:00,16.36,16.39,16.31,16.34,333395.0,16.36,16.39,16.31,16.34,333395.0
2020-05-28 14:35:00,16.33,16.35,16.28,16.29,387849.0,16.33,16.35,16.28,16.29,387849.0
2020-05-28 14:40:00,16.29,16.3,16.11,16.14,1234320.0,16.29,16.3,16.11,16.14,1234320.0
2020-05-28 14:45:00,16.15,16.2,16.09,16.12,530695.0,16.15,16.2,16.09,16.12,530695.0
2020-05-28 14:50:00,16.13,16.17,16.09,16.09,348456.0,16.13,16.17,16.09,16.09,348456.0
2020-05-28 14:55:00,16.1,16.19,16.04,16.16,620779.0,16.1,16.19,16.04,16.16,620779.0
2020-05-28 15:00:00,16.17,16.25,16.15,16.21,404894.0,16.17,16.25,16.15,16.21,404894.0
2020-05-28 15:05:00,16.21,16.24,16.15,16.17,353453.0,16.21,16.24,16.15,16.17,353453.0
2020-05-28 15:10:00,16.17,16.24,16.11,16.23,317580.0,16.17,16.24,16.11,16.23,317580.0
2020-05-28 15:15:00,16.22,16.23,16.08,16.09,456767.0,16.22,16.23,16.08,16.09,456767.0
2020-05-28 15:20:00,16.09,16.13,16.05,16.06,513820.0,16.09,16.13,16.05,16.06,513820.0
2020-05-28 15:25:00,16.07,16.07,15.86,15.87,1228919.0,16.07,16.07,15.86,15.87,1228919.0
2020-05-28 15:30:00,15.87,15.94,15.78,15.86,838934.0,15.87,15.94,15.78,15.86,838934.0
2020-05-28 15:35:00,15.86,15.95,15.8,15.92,680741.0,15.86,15.95,15.8,15.92,680741.0
2020-05-28 15:40:00,15.91,15.93,15.84,15.92,830475.0,15.91,15.93,15.84,15.92,830475.0
2020-05-28 15:45:00,15.93,15.94,15.79,15.79,679353.0,15.93,15.94,15.79,15.79,679353.0
2020-05-28 15:50:00,15.81,15.85,15.73,15.82,964453.0,15.81,15.85,15.73,15.82,964453.0
2020-05-28 15:55:00,15.82,15.94,15.82,15.93,1382452.0,15.82,15.94,15.82,15.93,1382452.0
2020-05-29 09:30:00,15.23,15.51,15.0,15.43,3003185.0,15.23,15.51,15.0,15.43,3003185.0
2020-05-29 09:35:00,15.43,15.75,15.34,15.63,1742502.0,15.43,15.75,15.34,15.63,1742502.0
2020-05-29 09:40:00,15.62,15.67,15.38,15.51,1129456.0,15.62,15.67,15.38,15.51,1129456.0
2020-05-29 09:45:00,15.51,15.68,15.42,15.52,721543.0,15.51,15.68,15.42,15.52,721543.0
2020-05-29 09:50:00,15.53,15.56,15.39,15.41,824726.0,15.53,15.56,15.39,15.41,824726.0
2020-05-29 09:55:00,15.4,15.46,15.21,15.32,853148.0,15.4,15.46,15.21,15.32,853148.0
2020-05-29 10:00:00,15.32,15.34,15.18,15.24,698429.0,15.32,15.34,15.18,15.24,698429.0
2020-05-29 10:05:00,15.23,15.29,15.11,15.19,804747.0,15.23,15.29,15.11,15.19,804747.0
2020-05-29 10:10:00,15.19,15.49,15.18,15.49,782600.0,15.19,15.49,15.18,15.49,782600.0
2020-05-29 10:15:00,15.49,15.63,15.42,15.58,917781.0,15.49,15.63,15.42,15.58,917781.0
2020-05-29 10:20:00,15.58,15.73,15.55,15.65,838642.0,15.58,15.73,15.55,15.65,838642.0
2020-05-29 10:25:00,15.65,15.7,15.47,15.55,469802.0,15.65,15.7,15.47,15.55,469802.0
2020-05-29 10:30:00,15.56,15.6,15.49,15.51,347044.0,15.56,15.6,15.49,15.51,347044.0
2020-05-29 10:35:00,15.5,15.6,15.44,15.47,395353.0,15.5,15.6,15.44,15.47,395353.0
2020-05-29 10:40:00,15.46,15.5,15.38,15.44,407908.0,15.46,15.5,15.38,15.44,407908.0
2020-05-29 10:45:00,15.44,15.45,15.35,15.39,297345.0,15.44,15.45,15.35,15.39,297345.0
2020-05-29 10:50:00,15.38,15.53,15.38,15.43,395749.0,15.38,15.53,15.38,15.43,395749.0
2020-05-29 10:55:00,15.43,15.52,15.4,15.46,307318.0,15.43,15.52,15.4,15.46,307318.0
2020-05-29 11:00:00,15.46,15.53,15.46,15.5,273865.0,15.46,15.53,15.46,15.5,273865.0
2020-05-29 11:05:00,15.51,15.62,15.5,15.52,289056.0,15.51,15.62,15.5,15.52,289056.0
2020-05-29 11:10:00,15.51,15.63,15.5,15.62,191461.0,15.51,15.63,15.5,15.62,191461.0
2020-05-29 11:15:00,15.62,15.68,15.51,15.53,457751.0,15.62,15.68,15.51,15.53,457751.0
2020-05-29 11:20:00,15.53,15.56,15.44,15.51,391844.0,15.53,15.56,15.44,15.51,391844.0
2020-05-29 11:25:00,15.51,15.51,15.37,15.39,457399.0,15.51,15.51,15.37,15.39,457399.0
2020-05-29 11:30:00,15.38,15.46,15.35,15.46,318873.0,15.38,15.46,15.35,15.46,318873.0
2020-05-29 11:35:00,15.46,15.56,15.44,15.48,420515.0,15.46,15.56,15.44,15.48,420515.0
2020-05-29 11:40:00,15.48,15.53,15.46,15.51,244761.0,15.48,15.53,15.46,15.51,244761.0
2020-05-29 11:45:00,15.52,15.55,15.48,15.55,225273.0,15.52,15.55,15.48,15.55,225273.0
2020-05-29 11:50:00,15.55,15.57,15.47,15.48,266115.0,15.55,15.57,15.47,15.48,266115.0
2020-05-29 11:55:00,15.47,15.49,15.41,15.43,198822.0,15.47,15.49,15.41,15.43,198822.0
2020-05-29 12:00:00,15.43,15.45,15.36,15.38,302157.0,15.43,15.45,15.36,15.38,302157.0
2020-05-29 12:05:00,15.38,15.38,15.3,15.31,371871.0,15.38,15.38,15.3,15.31,371871.0
2020-05-29 12:10:00,15.32,15.37,15.3,15.31,276242.0,15.32,15.37,15.3,15.31,276242.0
2020-05-29 12:15:00,15.31,15.4,15.22,15.36,855698.0,15.31,15.4,15.22,15.36,855698.0
2020-05-29 12:20:00,15.36,15.36,15.26,15.3,379710.0,15.36,15.36,15.26,15.3,379710.0
2020-05-29 12:25:00,15.31,15.36,15.29,15.33,500783.0,15.31,15.36,15.29,15.33,500783.0
2020-05-29 12:30:00,15.33,15.34,15.22,15.28,328639.0,15.33,15.34,15.22,15.28,328639.0
2020-05-29 12:35:00,15.28,15.33,15.27,15.31,187539.0,15.28,15.33,15.27,15.31,187539.0
2020-05-29 12:40:00,15.32,15.32,15.21,15.22,206382.0,15.32,15.32,15.21,15.22,206382.0
2020-05-29 12:45:00,15.22,15.27,15.21,15.23,249391.0,15.22,15.27,15.21,15.23,249391.0
2020-05-29 12:50:00,15.22,15.24,15.13,15.16,472441.0,15.22,15.24,15.13,15.16,472441.0
2020-05-29 12:55:00,15.16,15.35,15.15,15.34,743745.0,15.16,15.35,15.15,15.34,743745.0
2020-05-29 13:00:00,15.35,15.37,15.25,15.27,432836.0,15.35,15.37,15.25,15.27,432836.0
2020-05-29 13:05:00,15.28,15.3,15.23,15.28,275297.0,15.28,15.3,15.23,15.28,275297.0
2020-05-29 13:10:00,15.28,15.32,15.25,15.28,191583.0,15.28,15.32,15.25,15.28,191583.0
2020-05-29 13:15:00,15.27,15.34,15.27,15.32,176552.0,15.27,15.34,15.27,15.32,176552.0
2020-05-29 13:20:00,15.32,15.37,15.3,15.31,233876.0,15.32,15.37,15.3,15.31,233876.0
2020-05-29 13:25:00,15.3,15.33,15.27,15.3,160677.0,15.3,15.33,15.27,15.3,160677.0
2020-05-29 13:30:00,15.3,15.32,15.28,15.28,142300.0,15.3,15.32,15.28,15.28,142300.0
2020-05-29 13:35:00,15.29,15.29,15.22,15.26,194426.0,15.29,15.29,15.22,15.26,194426.0
2020-05-29 13:40:00,15.25,15.28,15.23,15.25,190659.0,15.25,15.28,15.23,15.25,190659.0
2020-05-29 13:45:00,15.25,15.27,15.21,15.25,134910.0,15.25,15.27,15.21,15.25,134910.0
2020-05-29 13:50:00,15.25,15.26,15.19,15.25,276976.0,15.25,15.26,15.19,15.25,276976.0
2020-05-29 13:55:00,15.25,15.28,15.22,15.23,195419.0,15.25,15.28,15.22,15.23,195419.0
2020-05-29 14:00:00,15.23,15.26,15.21,15.24,210287.0,15.23,15.26,15.21,15.24,210287.0
2020-05-29 14:05:00,15.25,15.39,15.2,15.38,385246.0,15.25,15.39,15.2,15.38,385246.0
2020-05-29 14:10:00,15.38,15.42,15.29,15.31,357619.0,15.38,15.42,15.29,15.31,357619.0
2020-05-29 14:15:00,15.31,15.33,15.23,15.32,581086.0,15.31,15.33,15.23,15.32,581086.0
2020-05-29 14:20:00,15.33,15.36,15.3,15.34,251882.0,15.33,15.36,15.3,15.34,251882.0
2020-05-29 14:25:00,15.35,15.45,15.34,15.44,345325.0,15.35,15.45,15.34,15.44,345325.0
2020-05-29 14:30:00,15.44,15.47,15.38,15.44,391357.0,15.44,15.47,15.38,15.44,391357.0
2020-05-29 14:35:00,15.45,15.5,15.41,15.42,393579.0,15.45,15.5,15.41,15.42,393579.0
2020-05-29 14:40:00,15.43,15.49,15.39,15.4,253138.0,15.43,15.49,15.39,15.4,253138.0
2020-05-29 14:45:00,15.4,15.47,15.39,15.4,269999.0,15.4,15.47,15.39,15.4,269999.0
2020-05-29 14:50:00,15.41,15.41,15.24,15.34,567632.0,15.41,15.41,15.24,15.34,567632.0
2020-05-29 14:55:00,15.34,15.63,15.28,15.62,579806.0,15.34,15.63,15.28,15.62,579806.0
2020-05-29 15:00:00,15.62,15.87,15.62,15.86,1395901.0,15.62,15.87,15.62,15.86,1395901.0
2020-05-29 15:05:00,15.86,15.87,15.79,15.81,871883.0,15.86,15.87,15.79,15.81,871883.0
2020-05-29 15:10:00,15.81,15.92,15.8,15.83,922495.0,15.81,15.92,15.8,15.83,922495.0
2020-05-29 15:15:00,15.83,15.85,15.76,15.79,644070.0,15.83,15.85,15.76,15.79,644070.0
2020-05-29 15:20:00,15.79,15.86,15.72,15.79,458970.0,15.79,15.86,15.72,15.79,458970.0
2020-05-29 15:25:00,15.79,15.8,15.67,15.68,453553.0,15.79,15.8,15.67,15.68,453553.0
2020-05-29 15:30:00,15.67,15.77,15.63,15.66,484711.0,15.67,15.77,15.63,15.66,484711.0
2020-05-29 15:35:00,15.66,15.69,15.56,15.61,659682.0,15.66,15.69,15.56,15.61,659682.0
2020-05-29 15:40:00,15.61,15.67,15.58,15.65,571033.0,15.61,15.67,15.58,15.65,571033.0
2020-05-29 15:45:00,15.66,15.67,15.51,15.57,924090.0,15.66,15.67,15.51,15.57,924090.0
2020-05-29 15:50:00,15.59,15.68,15.53,15.56,879591.0,15.59,15.68,15.53,15.56,879591.0
2020-05-29 15:55:00,15.56,15.75,15.55,15.75,2314220.0,15.56,15.75,15.55,15.75,2314220.0
2020-06-01 09:30:00,15.99,16.18,15.87,16.13,1617979.0,15.99,16.18,15.87,16.13,1617979.0
2020-06-01 09:35:00,16.14,16.26,16.04,16.24,827855.0,16.14,16.26,16.04,16.24,827855.0
2020-06-01 09:40:00,16.24,16.47,16.2,16.36,1467531.0,16.24,16.47,16.2,16.36,1467531.0
2020-06-01 09:45:00,16.36,16.56,16.35,16.52,1445463.0,16.36,16.56,16.35,16.52,1445463.0
2020-06-01 09:50:00,16.51,16.55,16.33,16.42,1088065.0,16.51,16.55,16.33,16.42,1088065.0
2020-06-01 09:55:00,16.43,16.64,16.43,16.52,1273342.0,16.43,16.64,16.43,16.52,1273342.0
2020-06-01 10:00:00,16.53,16.58,16.32,16.47,1081377.0,16.53,16.58,16.32,16.47,1081377.0
2020-06-01 10:05:00,16.48,16.61,16.45,16.6,810272.0,16.48,16.61,16.45,16.6,810272.0
2020-06-01 10:10:00,16.59,16.72,16.55,16.6,1039817.0,16.59,16.72,16.55,16.6,1039817.0
2020-06-01 10:15:00,16.59,16.64,16.56,16.6,602074.0,16.59,16.64,16.56,16.6,602074.0
2020-06-01 10:20:00,16.61,16.61,16.5,16.54,534473.0,16.61,16.61,16.5,16.54,534473.0
2020-06-01 10:25:00,16.54,16.6,16.51,16.57,451279.0,16.54,16.6,16.51,16.57,451279.0
2020-06-01 10:30:00,16.57,16.64,16.52,16.61,482920.0,16.57,16.64,16.52,16.61,482920.0
2020-06-01 10:35:00,16.62,16.79,16.6,16.77,956680.0,16.62,16.79,16.6,16.77,956680.0
2020-06-01 10:40:00,16.76,16.87,16.7,16.86,667402.0,16.76,16.87,16.7,16.86,667402.0
2020-06-01 10:45:00,16.87,16.89,16.79,16.86,635333.0,16.87,16.89,16.79,16.86,635333.0
2020-06-01 10:50:00,16.87,16.87,16.68,16.79,578062.0,16.87,16.87,16.68,16.79,578062.0
2020-06-01 10:55:00,16.79,16.81,16.65,16.71,377019.0,16.79,16.81,16.65,16.71,377019.0
2020-06-01 11:00:00,16.71,16.73,16.47,16.49,1056195.0,16.71,16.73,16.47,16.49,1056195.0
2020-06-01 11:05:00,16.49,16.67,16.46,16.64,492358.0,16.49,16.67,16.46,16.64,492358.0
2020-06-01 11:10:00,16.64,16.77,16.59,16.77,366749.0,16.64,16.77,16.59,16.77,366749.0
2020-06-01 11:15:00,16.76,16.78,16.67,16.77,354040.0,16.76,16.78,16.67,16.77,354040.0
2020-06-01 11:20:00,16.76,16.8,16.72,16.73,253131.0,16.76,16.8,16.72,16.73,253131.0
2020-06-01 11:25:00,16.73,16.74,16.62,16.68,359397.0,16.73,16.74,16.62,16.68,359397.0
2020-06-01 11:30:00,16.67,16.67,16.59,16.63,240681.0,16.67,16.67,16.59,16.63,240681.0
2020-06-01 11:35:00,16.64,16.67,16.62,16.65,275687.0,16.64,16.67,16.62,16.65,275687.0
2020-06-01 11:40:00,16.66,16.71,16.64,16.65,245857.0,16.66,16.71,16.64,16.65,245857.0
2020-06-01 11:45:00,16.66,16.74,16.61,16.72,207273.0,16.66,16.74,16.61,16.72,207273.0
2020-06-01 11:50:00,16.72,16.72,16.66,16.7,174196.0,16.72,16.72,16.66,16.7,174196.0
2020-06-01 11:55:00,16.7,16.72,16.65,16.7,188954.0,16.7,16.72,16.65,16.7,188954.0
2020-06-01 12:00:00,16.7,16.79,16.68,16.78,356879.0,16.7,16.79,16.68,16.78,356879.0
2020-06-01 12:05:00,16.79,16.8,16.75,16.77,254398.0,16.79,16.8,16.75,16.77,254398.0
2020-06-01 12:10:00,16.77,16.78,16.72,16.76,146247.0,16.77,16.78,16.72,16.76,146247.0
2020-06-01 12:15:00,16.76,16.8,16.75,16.79,176559.0,16.76,16.8,16.75,16.79,176559.0
2020-06-01 12:20:00,16.79,16.84,16.76,16.8,397251.0,16.79,16.84,16.76,16.8,397251.0
2020-06-01 12:25:00,16.81,16.83,16.78,16.79,228793.0,16.81,16.83,16.78,16.79,228793.0
2020-06-01 12:30:00,16.79,16.9,16.78,16.89,479115.0,16.79,16.9,16.78,16.89,479115.0
2020-06-01 12:35:00,16.89,16.93,16.85,16.87,339273.0,16.89,16.93,16.85,16.87,339273.0
2020-06-01 12:40:00,16.87,16.89,16.8,16.8,222116.0,16.87,16.89,16.8,16.8,222116.0
2020-06-01 12:45:00,16.8,16.85,16.78,16.82,247320.0,16.8,16.85,16.78,16.82,247320.0
2020-06-01 12:50:00,16.82,16.85,16.8,16.81,130482.0,16.82,16.85,16.8,16.81,130482.0
2020-06-01 12:55:00,16.81,16.83,16.71,16.82,357391.0,16.81,16.83,16.71,16.82,357391.0
2020-06-01 13:00:00,16.83,16.9,16.8,16.89,301105.0,16.83,16.9,16.8,16.89,301105.0
2020-06-01 13:05:00,16.89,16.92,16.86,16.91,237019.0,16.89,16.92,16.86,16.91,237019.0
2020-06-01 13:10:00,16.9,16.96,16.9,16.93,319906.0,16.9,16.96,16.9,16.93,319906.0
2020-06-01 13:15:00,16.93,16.99,16.9,16.98,286746.0,16.93,16.99,16.9,16.98,286746.0
2020-06-01 13:20:00,16.98,17.03,16.97,16.99,669604.0,16.98,17.03,16.97,16.99,669604.0
2020-06-01 13:25:00,17.0,17.08,16.99,17.01,401060.0,17.0,17.08,16.99,17.01,401060.0
2020-06-01 13:30:00,17.02,17.02,16.95,16.99,375959.0,17.02,17.02,16.95,16.99,375959.0
2020-06-01 13:35:00,17.0,17.04,16.97,17.02,249068.0,17.0,17.04,16.97,17.02,249068.0
2020-06-01 13:40:00,17.03,17.05,16.98,17.0,292142.0,17.03,17.05,16.98,17.0,292142.0
2020-06-01 13:45:00,17.0,17.0,16.93,16.95,335284.0,17.0,17.0,16.93,16.95,335284.0
2020-06-01 13:50:00,16.96,16.98,16.94,16.96,250949.0,16.96,16.98,16.94,16.96,250949.0
2020-06-01 13:55:00,16.96,16.97,16.9,16.93,326418.0,16.96,16.97,16.9,16.93,326418.0
2020-06-01 14:00:00,16.93,16.95,16.87,16.87,257954.0,16.93,16.95,16.87,16.87,257954.0
2020-06-01 14:05:00,16.88,16.91,16.87,16.89,172065.0,16.88,16.91,16.87,16.89,172065.0
2020-06-01 14:10:00,16.89,16.94,16.88,16.91,201104.0,16.89,16.94,16.88,16.91,201104.0
2020-06-01 14:15:00,16.92,16.93,16.81,16.82,234009.0,16.92,16.93,16.81,16.82,234009.0
2020-06-01 14:20:00,16.82,16.9,16.82,16.83,253502.0,16.82,16.9,16.82,16.83,253502.0
2020-06-01 14:25:00,16.83,16.84,16.66,16.66,550945.0,16.83,16.84,16.66,16.66,550945.0
2020-06-01 14:30:00,16.67,16.75,16.65,16.69,553702.0,16.67,16.75,16.65,16.69,553702.0
2020-06-01 14:35:00,16.68,16.74,16.63,16.73,352115.0,16.68,16.74,16.63,16.73,352115.0
2020-06-01 14:40:00,16.73,16.74,16.68,16.69,262254.0,16.73,16.74,16.68,16.69,262254.0
2020-06-01 14:45:00,16.68,16.73,16.67,16.7,332656.0,16.68,16.73,16.67,16.7,332656.0
2020-06-01 14:50:00,16.71,16.77,16.68,16.69,372975.0,16.71,16.77,16.68,16.69,372975.0
2020-06-01 14:55:00,16.69,16.75,16.67,16.74,260873.0,16.69,16.75,16.67,16.74,260873.0
2020-06-01 15:00:00,16.74,16.76,16.7,16.74,309530.0,16.74,16.76,16.7,16.74,309530.0
2020-06-01 15:05:00,16.74,16.75,16.68,16.71,254084.0,16.74,16.75,16.68,16.71,254084.0
2020-06-01 15:10:00,16.71,16.74,16.68,16.7,175557.0,16.71,16.74,16.68,16.7,175557.0
2020-06-01 15:15:00,16.7,16.78,16.68,16.76,247945.0,16.7,16.78,16.68,16.76,247945.0
2020-06-01 15:20:00,16.76,16.86,16.76,16.81,435642.0,16.76,16.86,16.76,16.81,435642.0
2020-06-01 15:25:00,16.82,16.89,16.81,16.89,298099.0,16.82,16.89,16.81,16.89,298099.0
2020-06-01 15:30:00,16.89,16.94,16.86,16.92,415289.0,16.89,16.94,16.86,16.92,415289.0
2020-06-01 15:35:00,16.92,16.92,16.83,16.86,451350.0,16.92,16.92,16.83,16.86,451350.0
2020-06-01 15:40:00,16.85,16.86,16.82,16.85,335906.0,16.85,16.86,16.82,16.85,335906.0
2020-06-01 15:45:00,16.85,16.87,16.83,16.85,487081.0,16.85,16.87,16.83,16.85,487081.0
2020-06-01 15:50:00,16.85,16.88,16.82,16.86,534035.0,16.85,16.88,16.82,16.86,534035.0
2020-06-01 15:55:00,16.86,16.86,16.78,16.79,1092079.0,16.86,16.86,16.78,16.79,1092079.0
2020-06-02 09:30:00,17.33,17.48,17.22,17.33,3011001.0,17.33,17.48,17.22,17.33,3011001.0
2020-06-02 09:35:00,17.33,17.36,17.01,17.03,1854260.0,17.33,17.36,17.01,17.03,1854260.0
2020-06-02 09:40:00,17.03,17.23,17.02,17.16,1001541.0,17.03,17.23,17.02,17.16,1001541.0
2020-06-02 09:45:00,17.16,17.18,16.91,17.03,1183283.0,17.16,17.18,16.91,17.03,1183283.0
2020-06-02 09:50:00,17.03,17.08,16.91,16.98,941882.0,17.03,17.08,16.91,16.98,941882.0
2020-06-02 09:55:00,16.99,17.03,16.93,17.02,638106.0,16.99,17.03,16.93,17.02,638106.0
2020-06-02 10:00:00,17.01,17.08,16.96,17.07,702530.0,17.01,17.08,16.96,17.07,702530.0
2020-06-02 10:05:00,17.06,17.15,17.01,17.11,662175.0,17.06,17.15,17.01,17.11,662175.0
2020-06-02 10:10:00,17.12,17.2,17.08,17.11,623495.0,17.12,17.2,17.08,17.11,623495.0
2020-06-02 10:15:00,17.12,17.16,17.04,17.11,407813.0,17.12,17.16,17.04,17.11,407813.0
2020-06-02 10:20:00,17.11,17.19,17.1,17.18,517998.0,17.11,17.19,17.1,17.18,517998.0
2020-06-02 10:25:00,17.18,17.25,17.16,17.23,606556.0,17.18,17.25,17.16,17.23,606556.0
2020-06-02 10:30:00,17.24,17.26,17.08,17.09,641975.0,17.24,17.26,17.08,17.09,641975.0
2020-06-02 10:35:00,17.09,17.14,17.06,17.1,456027.0,17.09,17.14,17.06,17.1,456027.0
2020-06-02 10:40:00,17.1,17.13,16.94,16.96,741504.0,17.1,17.13,16.94,16.96,741504.0
2020-06-02 10:45:00,16.95,16.99,16.81,16.86,843569.0,16.95,16.99,16.81,16.86,843569.0
2020-06-02 10:50:00,16.87,16.87,16.72,16.83,882949.0,16.87,16.87,16.72,16.83,882949.0
2020-06-02 10:55:00,16.83,16.97,16.82,16.89,1054237.0,16.83,16.97,16.82,16.89,1054237.0
2020-06-02 11:00:00,16.9,16.91,16.73,16.82,619087.0,16.9,16.91,16.73,16.82,619087.0
2020-06-02 11:05:00,16.82,16.82,16.56,16.58,991875.0,16.82,16.82,16.56,16.58,991875.0
2020-06-02 11:10:00,16.58,16.7,16.57,16.65,561881.0,16.58,16.7,16.57,16.65,561881.0
2020-06-02 11:15:00,16.65,16.76,16.63,16.76,496805.0,16.65,16.76,16.63,16.76,496805.0
2020-06-02 11:20:00,16.76,16.76,16.66,16.73,381698.0,16.76,16.76,16.66,16.73,381698.0
2020-06-02 11:25:00,16.72,16.76,16.69,16.7,313247.0,16.72,16.76,16.69,16.7,313247.0
2020-06-02 11:30:00,16.71,16.79,16.66,16.75,364820.0,16.71,16.79,16.66,16.75,364820.0
2020-06-02 11:35:00,16.75,16.81,16.72,16.8,455346.0,16.75,16.81,16.72,16.8,455346.0
2020-06-02 11:40:00,16.8,16.91,16.79,16.89,576007.0,16.8,16.91,16.79,16.89,576007.0
2020-06-02 11:45:00,16.89,16.94,16.8,16.93,451523.0,16.89,16.94,16.8,16.93,451523.0
2020-06-02 11:50:00,16.92,16.94,16.86,16.9,415323.0,16.92,16.94,16.86,16.9,415323.0
2020-06-02 11:55:00,16.91,16.92,16.87,16.88,234344.0,16.91,16.92,16.87,16.88,234344.0
2020-06-02 12:00:00,16.88,16.88,16.81,16.83,225857.0,16.88,16.88,16.81,16.83,225857.0
2020-06-02 12:05:00,16.84,16.9,16.82,16.84,209715.0,16.84,16.9,16.82,16.84,209715.0
2020-06-02 12:10:00,16.84,16.91,16.83,16.89,192941.0,16.84,16.91,16.83,16.89,192941.0
2020-06-02 12:15:00,16.89,16.91,16.85,16.89,140325.0,16.89,16.91,16.85,16.89,140325.0
2020-06-02 12:20:00,16.89,16.96,16.87,16.94,297106.0,16.89,16.96,16.87,16.94,297106.0
2020-06-02 12:25:00,16.94,16.99,16.94,16.97,273461.0,16.94,16.99,16.94,16.97,273461.0
2020-06-02 12:30:00,16.97,16.98,16.91,16.97,197943.0,16.97,16.98,16.91,16.97,197943.0
2020-06-02 12:35:00,16.96,17.05,16.96,17.04,391648.0,16.96,17.05,16.96,17.04,391648.0
2020-06-02 12:40:00,17.04,17.06,16.99,17.05,330968.0,17.04,17.06,16.99,17.05,330968.0
2020-06-02 12:45:00,17.06,17.08,16.99,17.0,395580.0,17.06,17.08,16.99,17.0,395580.0
2020-06-02 12:50:00,17.01,17.03,16.98,17.02,254531.0,17.01,17.03,16.98,17.02,254531.0
2020-06-02 12:55:00,17.02,17.08,17.0,17.07,234207.0,17.02,17.08,17.0,17.07,234207.0
2020-06-02 13:00:00,17.07,17.12,17.04,17.12,236531.0,17.07,17.12,17.04,17.12,236531.0
2020-06-02 13:05:00,17.11,17.16,17.11,17.15,330226.0,17.11,17.16,17.11,17.15,330226.0
2020-06-02 13:10:00,17.15,17.16,17.08,17.12,261093.0,17.15,17.16,17.08,17.12,261093.0
2020-06-02 13:15:00,17.12,17.12,17.05,17.1,231239.0,17.12,17.12,17.05,17.1,231239.0
2020-06-02 13:20:00,17.1,17.1,17.04,17.05,231623.0,17.1,17.1,17.04,17.05,231623.0
2020-06-02 13:25:00,17.05,17.06,17.0,17.06,156076.0,17.05,17.06,17.0,17.06,156076.0
2020-06-02 13:30:00,17.06,17.06,16.99,17.02,241702.0,17.06,17.06,16.99,17.02,241702.0
2020-06-02 13:35:00,17.02,17.04,16.94,16.97,387563.0,17.02,17.04,16.94,16.97,387563.0
2020-06-02 13:40:00,16.98,17.01,16.97,17.0,187719.0,16.98,17.01,16.97,17.0,187719.0
2020-06-02 13:45:00,16.99,17.01,16.89,16.94,345398.0,16.99,17.01,16.89,16.94,345398.0
2020-06-02 13:50:00,16.94,16.94,16.85,16.9,201460.0,16.94,16.94,16.85,16.9,201460.0
2020-06-02 13:55:00,16.9,16.95,16.88,16.95,207948.0,16.9,16.95,16.88,16.95,207948.0
2020-06-02 14:00:00,16.95,16.97,16.92,16.94,167114.0,16.95,16.97,16.92,16.94,167114.0
2020-06-02 14:05:00,16.94,16.94,16.86,16.89,264944.0,16.94,16.94,16.86,16.89,264944.0
2020-06-02 14:10:00,16.9,16.97,16.89,16.96,174043.0,16.9,16.97,16.89,16.96,174043.0
2020-06-02 14:15:00,16.97,16.99,16.92,16.98,160177.0,16.97,16.99,16.92,16.98,160177.0
2020-06-02 14:20:00,16.98,16.99,16.96,16.96,160065.0,16.98,16.99,16.96,16.96,160065.0
2020-06-02 14:25:00,16.97,16.97,16.88,16.88,196804.0,16.97,16.97,16.88,16.88,196804.0
2020-06-02 14:30:00,16.88,16.9,16.84,16.86,361565.0,16.88,16.9,16.84,16.86,361565.0
2020-06-02 14:35:00,16.86,16.9,16.86,16.88,178982.0,16.86,16.9,16.86,16.88,178982.0
2020-06-02 14:40:00,16.88,16.92,16.87,16.91,181678.0,16.88,16.92,16.87,16.91,181678.0
2020-06-02 14:45:00,16.91,16.91,16.85,16.88,197622.0,16.91,16.91,16.85,16.88,197622.0
2020-06-02 14:50:00,16.89,16.92,16.88,16.91,123059.0,16.89,16.92,16.88,16.91,123059.0
2020-06-02 14:55:00,16.91,16.98,16.89,16.95,158297.0,16.91,16.98,16.89,16.95,158297.0
2020-06-02 15:00:00,16.96,16.99,16.91,16.94,427783.0,16.96,16.99,16.91,16.94,427783.0
2020-06-02 15:05:00,16.93,16.96,16.91,16.91,184770.0,16.93,16.96,16.91,16.91,184770.0
2020-06-02 15:10:00,16.92,16.95,16.91,16.93,101861.0,16.92,16.95,16.91,16.93,101861.0
2020-06-02 15:15:00,16.94,16.96,16.92,16.94,122073.0,16.94,16.96,16.92,16.94,122073.0
2020-06-02 15:20:00,16.93,16.94,16.87,16.9,235491.0,16.93,16.94,16.87,16.9,235491.0
2020-06-02 15:25:00,16.9,16.9,16.82,16.89,314787.0,16.9,16.9,16.82,16.89,314787.0
2020-06-02 15:30:00,16.89,16.9,16.81,16.83,291289.0,16.89,16.9,16.81,16.83,291289.0
2020-06-02 15:35:00,16.83,16.85,16.78,16.81,346093.0,16.83,16.85,16.78,16.81,346093.0
2020-06-02 15:40:00,16.82,16.82,16.77,16.8,244573.0,16.82,16.82,16.77,16.8,244573.0
2020-06-02 15:45:00,16.8,16.85,16.78,16.84,381921.0,16.8,16.85,16.78,16.84,381921.0
2020-06-02 15:50:00,16.84,16.87,16.81,16.86,437753.0,16.84,16.87,16.81,16.86,437753.0
2020-06-02 15:55:00,16.87,16.88,16.83,16.87,721616.0,16.87,16.88,16.83,16.87,721616.0
2020-06-03 09:30:00,16.72,17.1,16.57,17.1,2978502.0,16.72,17.1,16.57,17.1,2978502.0
2020-06-03 09:35:00,17.1,17.19,16.89,16.96,1545875.0,17.1,17.19,16.89,16.96,1545875.0
2020-06-03 09:40:00,16.96,17.13,16.92,17.12,1218734.0,16.96,17.13,16.92,17.12,1218734.0
2020-06-03 09:45:00,17.13,17.24,17.07,17.14,1577748.0,17.13,17.24,17.07,17.14,1577748.0
2020-06-03 09:50:00,17.14,17.23,17.09,17.14,705224.0,17.14,17.23,17.09,17.14,705224.0
2020-06-03 09:55:00,17.14,17.3,17.14,17.23,841928.0,17.14,17.3,17.14,17.23,841928.0
2020-06-03 10:00:00,17.23,17.32,17.2,17.31,715896.0,17.23,17.32,17.2,17.31,715896.0
2020-06-03 10:05:00,17.31,17.46,17.27,17.32,1107242.0,17.31,17.46,17.27,17.32,1107242.0
2020-06-03 10:10:00,17.32,17.38,17.26,17.28,655924.0,17.32,17.38,17.26,17.28,655924.0
2020-06-03 10:15:00,17.29,17.41,17.27,17.38,612124.0,17.29,17.41,17.27,17.38,612124.0
2020-06-03 10:20:00,17.37,17.46,17.37,17.41,674588.0,17.37,17.46,17.37,17.41,674588.0
2020-06-03 10:25:00,17.41,17.48,17.4,17.45,781961.0,17.41,17.48,17.4,17.45,781961.0
2020-06-03 10:30:00,17.44,17.49,17.37,17.48,826978.0,17.44,17.49,17.37,17.48,826978.0
2020-06-03 10:35:00,17.48,17.52,17.33,17.35,1439472.0,17.48,17.52,17.33,17.35,1439472.0
2020-06-03 10:40:00,17.35,17.4,17.26,17.38,1011413.0,17.35,17.4,17.26,17.38,1011413.0
2020-06-03 10:45:00,17.38,17.41,17.31,17.32,723805.0,17.38,17.41,17.31,17.32,723805.0
2020-06-03 10:50:00,17.32,17.45,17.32,17.43,703804.0,17.32,17.45,17.32,17.43,703804.0
2020-06-03 10:55:00,17.42,17.44,17.32,17.34,437789.0,17.42,17.44,17.32,17.34,437789.0
2020-06-03 11:00:00,17.34,17.39,17.31,17.39,569064.0,17.34,17.39,17.31,17.39,569064.0
2020-06-03 11:05:00,17.39,17.49,17.38,17.47,444775.0,17.39,17.49,17.38,17.47,444775.0
2020-06-03 11:10:00,17.47,17.52,17.45,17.46,785976.0,17.47,17.52,17.45,17.46,785976.0
2020-06-03 11:15:00,17.46,17.54,17.45,17.53,569866.0,17.46,17.54,17.45,17.53,569866.0
2020-06-03 11:20:00,17.52,17.65,17.48,17.62,874722.0,17.52,17.65,17.48,17.62,874722.0
2020-06-03 11:25:00,17.62,17.64,17.55,17.59,837429.0,17.62,17.64,17.55,17.59,837429.0
2020-06-03 11:30:00,17.59,17.59,17.5,17.52,506778.0,17.59,17.59,17.5,17.52,506778.0
2020-06-03 11:35:00,17.51,17.52,17.4,17.44,785994.0,17.51,17.52,17.4,17.44,785994.0
2020-06-03 11:40:00,17.44,17.49,17.36,17.37,530895.0,17.44,17.49,17.36,17.37,530895.0
2020-06-03 11:45:00,17.37,17.4,17.32,17.32,475270.0,17.37,17.4,17.32,17.32,475270.0
2020-06-03 11:50:00,17.33,17.34,17.21,17.28,793332.0,17.33,17.34,17.21,17.28,793332.0
2020-06-03 11:55:00,17.28,17.38,17.28,17.34,518914.0,17.28,17.38,17.28,17.34,518914.0
2020-06-03 12:00:00,17.34,17.37,17.26,17.29,313680.0,17.34,17.37,17.26,17.29,313680.0
2020-06-03 12:05:00,17.29,17.32,17.18,17.18,444855.0,17.29,17.32,17.18,17.18,444855.0
2020-06-03 12:10:00,17.19,17.32,17.18,17.27,500250.0,17.19,17.32,17.18,17.27,500250.0
2020-06-03 12:15:00,17.27,17.28,17.13,17.17,505773.0,17.27,17.28,17.13,17.17,505773.0
2020-06-03 12:20:00,17.18,17.2,17.08,17.08,494707.0,17.18,17.2,17.08,17.08,494707.0
2020-06-03 12:25:00,17.09,17.17,17.05,17.17,667434.0,17.09,17.17,17.05,17.17,667434.0
2020-06-03 12:30:00,17.17,17.19,17.07,17.09,490367.0,17.17,17.19,17.07,17.09,490367.0
2020-06-03 12:35:00,17.1,17.11,17.02,17.05,341539.0,17.1,17.11,17.02,17.05,341539.0
2020-06-03 12:40:00,17.05,17.16,17.04,17.14,537881.0,17.05,17.16,17.04,17.14,537881.0
2020-06-03 12:45:00,17.15,17.17,17.07,17.1,299417.0,17.15,17.17,17.07,17.1,299417.0
2020-06-03 12:50:00,17.1,17.16,17.08,17.11,222923.0,17.1,17.16,17.08,17.11,222923.0
2020-06-03 12:55:00,17.11,17.19,17.11,17.19,285011.0,17.11,17.19,17.11,17.19,285011.0
2020-06-03 13:00:00,17.19,17.28,17.18,17.26,617910.0,17.19,17.28,17.18,17.26,617910.0
2020-06-03 13:05:00,17.26,17.3,17.21,17.29,382819.0,17.26,17.3,17.21,17.29,382819.0
2020-06-03 13:10:00,17.29,17.3,17.24,17.26,340313.0,17.29,17.3,17.24,17.26,340313.0
2020-06-03 13:15:00,17.26,17.3,17.26,17.29,297772.0,17.26,17.3,17.26,17.29,297772.0
2020-06-03 13:20:00,17.29,17.34,17.28,17.34,379201.0,17.29,17.34,17.28,17.34,379201.0
2020-06-03 13:25:00,17.33,17.34,17.24,17.26,410745.0,17.33,17.34,17.24,17.26,410745.0
2020-06-03 13:30:00,17.26,17.26,17.18,17.22,267132.0,17.26,17.26,17.18,17.22,267132.0
2020-06-03 13:35:00,17.21,17.26,17.2,17.24,255934.0,17.21,17.26,17.2,17.24,255934.0
2020-06-03 13:40:00,17.24,17.28,17.23,17.24,301480.0,17.24,17.28,17.23,17.24,301480.0
2020-06-03 13:45:00,17.23,17.24,17.19,17.2,365987.0,17.23,17.24,17.19,17.2,365987.0
2020-06-03 13:50:00,17.19,17.2,17.13,17.19,450794.0,17.19,17.2,17.13,17.19,450794.0
2020-06-03 13:55:00,17.19,17.21,17.12,17.21,278856.0,17.19,17.21,17.12,17.21,278856.0
2020-06-03 14:00:00,17.2,17.25,17.19,17.25,314661.0,17.2,17.25,17.19,17.25,314661.0
2020-06-03 14:05:00,17.25,17.27,17.21,17.26,294987.0,17.25,17.27,17.21,17.26,294987.0
2020-06-03 14:10:00,17.25,17.32,17.25,17.31,442305.0,17.25,17.32,17.25,17.31,442305.0
2020-06-03 14:15:00,17.31,17.37,17.3,17.36,480954.0,17.31,17.37,17.3,17.36,480954.0
2020-06-03 14:20:00,17.36,17.37,17.3,17.36,387817.0,17.36,17.37,17.3,17.36,387817.0
2020-06-03 14:25:00,17.36,17.41,17.35,17.39,367476.0,17.36,17.41,17.35,17.39,367476.0
2020-06-03 14:30:00,17.39,17.41,17.31,17.35,408322.0,17.39,17.41,17.31,17.35,408322.0
2020-06-03 14:35:00,17.35,17.4,17.33,17.4,284646.0,17.35,17.4,17.33,17.4,284646.0
2020-06-03 14:40:00,17.39,17.42,17.32,17.34,710959.0,17.39,17.42,17.32,17.34,710959.0
2020-06-03 14:45:00,17.35,17.36,17.29,17.3,356985.0,17.35,17.36,17.29,17.3,356985.0
2020-06-03 14:50:00,17.3,17.32,17.25,17.28,311351.0,17.3,17.32,17.25,17.28,311351.0
2020-06-03 14:55:00,17.29,17.35,17.28,17.29,262637.0,17.29,17.35,17.28,17.29,262637.0
2020-06-03 15:00:00,17.29,17.35,17.26,17.32,320217.0,17.29,17.35,17.26,17.32,320217.0
2020-06-03 15:05:00,17.33,17.39,17.33,17.38,306168.0,17.33,17.39,17.33,17.38,306168.0
2020-06-03 15:10:00,17.38,17.4,17.32,17.34,246277.0,17.38,17.4,17.32,17.34,246277.0
2020-06-03 15:15:00,17.34,17.36,17.31,17.32,235052.0,17.34,17.36,17.31,17.32,235052.0
2020-06-03 15:20:00,17.32,17.35,17.28,17.32,279827.0,17.32,17.35,17.28,17.32,279827.0
2020-06-03 15:25:00,17.33,17.38,17.31,17.37,368690.0,17.33,17.38,17.31,17.37,368690.0
2020-06-03 15:30:00,17.38,17.45,17.36,17.42,533312.0,17.38,17.45,17.36,17.42,533312.0
2020-06-03 15:35:00,17.42,17.48,17.4,17.48,402311.0,17.42,17.48,17.4,17.48,402311.0
2020-06-03 15:40:00,17.47,17.48,17.43,17.45,343741.0,17.47,17.48,17.43,17.45,343741.0
2020-06-03 15:45:00,17.44,17.45,17.31,17.34,671290.0,17.44,17.45,17.31,17.34,671290.0
2020-06-03 15:50:00,17.34,17.36,17.29,17.33,930102.0,17.34,17.36,17.29,17.33,930102.0
2020-06-03 15:55:00,17.33,17.34,17.23,17.24,1470536.0,17.33,17.34,17.23,17.24,1470536.0
2020-06-04 09:30:00,17.36,17.51,17.23,17.28,2354414.0,17.36,17.51,17.23,17.28,2354414.0
2020-06-04 09:35:00,17.28,17.28,16.99,17.06,2091338.0,17.28,17.28,16.99,17.06,2091338.0
2020-06-04 09:40:00,17.06,17.1,16.88,16.9,1342543.0,17.06,17.1,16.88,16.9,1342543.0
2020-06-04 09:45:00,16.91,16.93,16.66,16.81,1656257.0,16.91,16.93,16.66,16.81,1656257.0
2020-06-04 09:50:00,16.82,17.18,16.81,17.16,1178849.0,16.82,17.18,16.81,17.16,1178849.0
2020-06-04 09:55:00,17.17,17.2,17.05,17.18,726330.0,17.17,17.2,17.05,17.18,726330.0
2020-06-04 10:00:00,17.17,17.33,17.16,17.28,1030596.0,17.17,17.33,17.16,17.28,1030596.0
2020-06-04 10:05:00,17.28,17.36,17.24,17.35,797988.0,17.28,17.36,17.24,17.35,797988.0
2020-06-04 10:10:00,17.34,17.35,17.16,17.28,919703.0,17.34,17.35,17.16,17.28,919703.0
2020-06-04 10:15:00,17.28,17.41,17.27,17.39,882404.0,17.28,17.41,17.27,17.39,882404.0
2020-06-04 10:20:00,17.4,17.49,17.35,17.48,884505.0,17.4,17.49,17.35,17.48,884505.0
2020-06-04 10:25:00,17.48,17.71,17.46,17.66,1739417.0,17.48,17.71,17.46,17.66,1739417.0
2020-06-04 10:30:00,17.67,17.79,17.65,17.73,1384293.0,17.67,17.79,17.65,17.73,1384293.0
2020-06-04 10:35:00,17.73,17.77,17.57,17.61,1211798.0,17.73,17.77,17.57,17.61,1211798.0
2020-06-04 10:40:00,17.61,17.76,17.57,17.75,888449.0,17.61,17.76,17.57,17.75,888449.0
2020-06-04 10:45:00,17.75,18.09,17.74,18.07,2560462.0,17.75,18.09,17.74,18.07,2560462.0
2020-06-04 10:50:00,18.08,18.15,17.95,18.1,1229593.0,18.08,18.15,17.95,18.1,1229593.0
2020-06-04 10:55:00,18.11,18.3,18.06,18.28,1742240.0,18.11,18.3,18.06,18.28,1742240.0
2020-06-04 11:00:00,18.28,18.28,18.1,18.15,1137034.0,18.28,18.28,18.1,18.15,1137034.0
2020-06-04 11:05:00,18.16,18.18,17.92,17.92,1212318.0,18.16,18.18,17.92,17.92,1212318.0
2020-06-04 11:10:00,17.94,17.99,17.83,17.89,1358826.0,17.94,17.99,17.83,17.89,1358826.0
2020-06-04 11:15:00,17.88,17.95,17.75,17.76,1137074.0,17.88,17.95,17.75,17.76,1137074.0
2020-06-04 11:20:00,17.76,17.88,17.68,17.76,1102531.0,17.76,17.88,17.68,17.76,1102531.0
2020-06-04 11:25:00,17.76,17.88,17.71,17.87,697842.0,17.76,17.88,17.71,17.87,697842.0
2020-06-04 11:30:00,17.86,18.09,17.85,18.06,980147.0,17.86,18.09,17.85,18.06,980147.0
2020-06-04 11:35:00,18.06,18.2,18.0,18.18,824258.0,18.06,18.2,18.0,18.18,824258.0
2020-06-04 11:40:00,18.18,18.37,18.05,18.31,1324641.0,18.18,18.37,18.05,18.31,1324641.0
2020-06-04 11:45:00,18.32,18.36,18.27,18.3,1118498.0,18.32,18.36,18.27,18.3,1118498.0
2020-06-04 11:50:00,18.3,18.44,18.2,18.41,1394701.0,18.3,18.44,18.2,18.41,1394701.0
2020-06-04 11:55:00,18.41,18.5,18.37,18.49,1044154.0,18.41,18.5,18.37,18.49,1044154.0
2020-06-04 12:00:00,18.5,18.7,18.48,18.67,1545329.0,18.5,18.7,18.48,18.67,1545329.0
2020-06-04 12:05:00,18.66,18.84,18.66,18.73,1521733.0,18.66,18.84,18.66,18.73,1521733.0
2020-06-04 12:10:00,18.73,18.8,18.67,18.74,932010.0,18.73,18.8,18.67,18.74,932010.0
2020-06-04 12:15:00,18.74,18.76,18.62,18.69,839272.0,18.74,18.76,18.62,18.69,839272.0
2020-06-04 12:20:00,18.69,18.76,18.52,18.72,939485.0,18.69,18.76,18.52,18.72,939485.0
2020-06-04 12:25:00,18.71,18.74,18.61,18.73,911085.0,18.71,18.74,18.61,18.73,911085.0
2020-06-04 12:30:00,18.73,18.73,18.46,18.51,893893.0,18.73,18.73,18.46,18.51,893893.0
2020-06-04 12:35:00,18.51,18.65,18.46,18.6,592235.0,18.51,18.65,18.46,18.6,592235.0
2020-06-04 12:40:00,18.59,18.61,18.5,18.51,411038.0,18.59,18.61,18.5,18.51,411038.0
2020-06-04 12:45:00,18.5,18.53,18.37,18.39,726345.0,18.5,18.53,18.37,18.39,726345.0
2020-06-04 12:50:00,18.4,18.48,18.33,18.41,468393.0,18.4,18.48,18.33,18.41,468393.0
2020-06-04 12:55:00,18.41,18.51,18.37,18.47,461950.0,18.41,18.51,18.37,18.47,461950.0
2020-06-04 13:00:00,18.48,18.55,18.41,18.42,889496.0,18.48,18.55,18.41,18.42,889496.0
2020-06-04 13:05:00,18.41,18.44,18.32,18.36,524997.0,18.41,18.44,18.32,18.36,524997.0
2020-06-04 13:10:00,18.36,18.37,18.26,18.29,516663.0,18.36,18.37,18.26,18.29,516663.0
2020-06-04 13:15:00,18.3,18.34,18.23,18.26,476008.0,18.3,18.34,18.23,18.26,476008.0
2020-06-04 13:20:00,18.27,18.44,18.26,18.42,502910.0,18.27,18.44,18.26,18.42,502910.0
2020-06-04 13:25:00,18.42,18.53,18.41,18.42,564907.0,18.42,18.53,18.41,18.42,564907.0
2020-06-04 13:30:00,18.41,18.5,18.4,18.42,637774.0,18.41,18.5,18.4,18.42,637774.0
2020-06-04 13:35:00,18.42,18.46,18.39,18.44,271100.0,18.42,18.46,18.39,18.44,271100.0
2020-06-04 13:40:00,18.44,18.56,18.41,18.55,418103.0,18.44,18.56,18.41,18.55,418103.0
2020-06-04 13:45:00,18.55,18.56,18.44,18.5,315972.0,18.55,18.56,18.44,18.5,315972.0
2020-06-04 13:50:00,18.5,18.57,18.49,18.51,526568.0,18.5,18.57,18.49,18.51,526568.0
2020-06-04 13:55:00,18.52,18.54,18.47,18.53,436170.0,18.52,18.54,18.47,18.53,436170.0
2020-06-04 14:00:00,18.52,18.66,18.51,18.63,581150.0,18.52,18.66,18.51,18.63,581150.0
2020-06-04 14:05:00,18.62,18.68,18.6,18.66,466688.0,18.62,18.68,18.6,18.66,466688.0
2020-06-04 14:10:00,18.67,18.74,18.64,18.71,635232.0,18.67,18.74,18.64,18.71,635232.0
2020-06-04 14:15:00,18.72,18.74,18.66,18.74,480435.0,18.72,18.74,18.66,18.74,480435.0
2020-06-04 14:20:00,18.73,18.75,18.66,18.7,471226.0,18.73,18.75,18.66,18.7,471226.0
2020-06-04 14:25:00,18.69,18.73,18.68,18.73,486397.0,18.69,18.73,18.68,18.73,486397.0
2020-06-04 14:30:00,18.73,18.75,18.57,18.62,614118.0,18.73,18.75,18.57,18.62,614118.0
2020-06-04 14:35:00,18.62,18.74,18.57,18.73,451576.0,18.62,18.74,18.57,18.73,451576.0
2020-06-04 14:40:00,18.73,18.82,18.69,18.81,603921.0,18.73,18.82,18.69,18.81,603921.0
2020-06-04 14:45:00,18.82,18.96,18.78,18.96,878491.0,18.82,18.96,18.78,18.96,878491.0
2020-06-04 14:50:00,18.96,19.06,18.9,18.98,1346945.0,18.96,19.06,18.9,18.98,1346945.0
2020-06-04 14:55:00,18.99,19.01,18.7,18.71,1561480.0,18.99,19.01,18.7,18.71,1561480.0
2020-06-04 15:00:00,18.71,18.84,18.7,18.79,965190.0,18.71,18.84,18.7,18.79,965190.0
2020-06-04 15:05:00,18.78,18.78,18.56,18.6,953474.0,18.78,18.78,18.56,18.6,953474.0
2020-06-04 15:10:00,18.61,18.62,18.32,18.34,910757.0,18.61,18.62,18.32,18.34,910757.0
2020-06-04 15:15:00,18.34,18.52,18.29,18.49,787944.0,18.34,18.52,18.29,18.49,787944.0
2020-06-04 15:20:00,18.49,18.5,18.38,18.44,1333573.0,18.49,18.5,18.38,18.44,1333573.0
2020-06-04 15:25:00,18.44,18.55,18.43,18.44,1156724.0,18.44,18.55,18.43,18.44,1156724.0
2020-06-04 15:30:00,18.44,18.61,18.42,18.46,689387.0,18.44,18.61,18.42,18.46,689387.0
2020-06-04 15:35:00,18.46,18.53,18.36,18.38,626926.0,18.46,18.53,18.36,18.38,626926.0
2020-06-04 15:40:00,18.37,18.49,18.34,18.4,757955.0,18.37,18.49,18.34,18.4,757955.0
2020-06-04 15:45:00,18.41,18.52,18.37,18.45,967452.0,18.41,18.52,18.37,18.45,967452.0
2020-06-04 15:50:00,18.45,18.49,18.42,18.49,845686.0,18.45,18.49,18.42,18.49,845686.0
2020-06-04 15:55:00,18.48,18.54,18.36,18.48,1907793.0,18.48,18.54,18.36,18.48,1907793.0
2020-06-05 09:30:00,22.29,22.53,21.78,21.87,5764262.0,22.29,22.53,21.78,21.87,5764262.0
2020-06-05 09:35:00,21.87,21.89,21.05,21.48,3372743.0,21.87,21.89,21.05,21.48,3372743.0
2020-06-05 09:40:00,21.48,22.19,21.37,22.18,2987813.0,21.48,22.19,21.37,22.18,2987813.0
2020-06-05 09:45:00,22.18,22.18,21.43,21.66,2765936.0,22.18,22.18,21.43,21.66,2765936.0
2020-06-05 09:50:00,21.66,21.78,21.52,21.57,1902980.0,21.66,21.78,21.52,21.57,1902980.0
2020-06-05 09:55:00,21.57,21.69,21.17,21.48,2259567.0,21.57,21.69,21.17,21.48,2259567.0
2020-06-05 10:00:00,21.48,21.66,21.39,21.51,1476879.0,21.48,21.66,21.39,21.51,1476879.0
2020-06-05 10:05:00,21.51,21.89,21.47,21.85,1873002.0,21.51,21.89,21.47,21.85,1873002.0
2020-06-05 10:10:00,21.85,22.13,21.85,22.1,1799321.0,21.85,22.13,21.85,22.1,1799321.0
2020-06-05 10:15:00,22.11,22.17,21.94,22.04,1465626.0,22.11,22.17,21.94,22.04,1465626.0
2020-06-05 10:20:00,22.04,22.17,21.99,22.12,1220232.0,22.04,22.17,21.99,22.12,1220232.0
2020-06-05 10:25:00,22.12,22.13,21.74,22.08,1715285.0,22.12,22.13,21.74,22.08,1715285.0
2020-06-05 10:30:00,22.08,22.17,21.82,21.83,1546462.0,22.08,22.17,21.82,21.83,1546462.0
2020-06-05 10:35:00,21.82,22.01,21.73,21.79,1567775.0,21.82,22.01,21.73,21.79,1567775.0
2020-06-05 10:40:00,21.79,21.9,21.54,21.89,1483163.0,21.79,21.9,21.54,21.89,1483163.0
2020-06-05 10:45:00,21.9,22.06,21.83,21.99,1129746.0,21.9,22.06,21.83,21.99,1129746.0
2020-06-05 10:50:00,21.99,22.32,21.98,22.27,1372072.0,21.99,22.32,21.98,22.27,1372072.0
2020-06-05 10:55:00,22.26,22.31,22.1,22.29,1052301.0,22.26,22.31,22.1,22.29,1052301.0
2020-06-05 11:00:00,22.28,22.43,22.22,22.4,1167582.0,22.28,22.43,22.22,22.4,1167582.0
2020-06-05 11:05:00,22.41,22.5,22.31,22.36,1306648.0,22.41,22.5,22.31,22.36,1306648.0
2020-06-05 11:10:00,22.37,22.58,22.36,22.57,1467989.0,22.37,22.58,22.36,22.57,1467989.0
2020-06-05 11:15:00,22.58,22.66,22.46,22.49,1407958.0,22.58,22.66,22.46,22.49,1407958.0
2020-06-05 11:20:00,22.49,22.75,22.48,22.73,1320741.0,22.49,22.75,22.48,22.73,1320741.0
2020-06-05 11:25:00,22.73,22.92,22.65,22.9,1602941.0,22.73,22.92,22.65,22.9,1602941.0
2020-06-05 11:30:00,22.91,22.94,22.7,22.78,1532746.0,22.91,22.94,22.7,22.78,1532746.0
2020-06-05 11:35:00,22.78,22.78,22.51,22.56,1317943.0,22.78,22.78,22.51,22.56,1317943.0
2020-06-05 11:40:00,22.55,22.71,22.42,22.58,1306924.0,22.55,22.71,22.42,22.58,1306924.0
2020-06-05 11:45:00,22.57,22.68,22.5,22.66,922938.0,22.57,22.68,22.5,22.66,922938.0
2020-06-05 11:50:00,22.66,22.89,22.64,22.78,1264460.0,22.66,22.89,22.64,22.78,1264460.0
2020-06-05 11:55:00,22.77,22.85,22.66,22.78,1082708.0,22.77,22.85,22.66,22.78,1082708.0
2020-06-05 12:00:00,22.78,22.85,22.5,22.63,1093266.0,22.78,22.85,22.5,22.63,1093266.0
2020-06-05 12:05:00,22.62,22.7,22.53,22.54,678230.0,22.62,22.7,22.53,22.54,678230.0
2020-06-05 12:10:00,22.54,22.59,21.83,21.91,2009013.0,22.54,22.59,21.83,21.91,2009013.0
2020-06-05 12:15:00,21.9,21.93,21.56,21.56,2211618.0,21.9,21.93,21.56,21.56,2211618.0
2020-06-05 12:20:00,21.56,21.89,21.56,21.85,1181245.0,21.56,21.89,21.56,21.85,1181245.0
2020-06-05 12:25:00,21.84,22.09,21.83,22.01,1104531.0,21.84,22.09,21.83,22.01,1104531.0
2020-06-05 12:30:00,22.01,22.14,21.87,21.95,873825.0,22.01,22.14,21.87,21.95,873825.0
2020-06-05 12:35:00,21.95,22.29,21.92,22.28,773783.0,21.95,22.29,21.92,22.28,773783.0
2020-06-05 12:40:00,22.28,22.28,22.12,22.23,697625.0,22.28,22.28,22.12,22.23,697625.0
2020-06-05 12:45:00,22.23,22.35,22.23,22.32,641481.0,22.23,22.35,22.23,22.32,641481.0
2020-06-05 12:50:00,22.31,22.37,22.2,22.32,590998.0,22.31,22.37,22.2,22.32,590998.0
2020-06-05 12:55:00,22.34,22.57,22.32,22.5,797187.0,22.34,22.57,22.32,22.5,797187.0
2020-06-05 13:00:00,22.5,22.59,22.32,22.38,852443.0,22.5,22.59,22.32,22.38,852443.0
2020-06-05 13:05:00,22.37,22.5,22.33,22.44,453150.0,22.37,22.5,22.33,22.44,453150.0
2020-06-05 13:10:00,22.42,22.54,22.38,22.47,490359.0,22.42,22.54,22.38,22.47,490359.0
2020-06-05 13:15:00,22.47,22.52,22.4,22.45,474898.0,22.47,22.52,22.4,22.45,474898.0
2020-06-05 13:20:00,22.45,22.67,22.38,22.65,827948.0,22.45,22.67,22.38,22.65,827948.0
2020-06-05 13:25:00,22.65,22.71,22.58,22.67,848369.0,22.65,22.71,22.58,22.67,848369.0
2020-06-05 13:30:00,22.67,22.74,22.58,22.71,592312.0,22.67,22.74,22.58,22.71,592312.0
2020-06-05 13:35:00,22.7,22.72,22.42,22.47,701617.0,22.7,22.72,22.42,22.47,701617.0
2020-06-05 13:40:00,22.48,22.64,22.41,22.61,549647.0,22.48,22.64,22.41,22.61,549647.0
2020-06-05 13:45:00,22.6,22.73,22.56,22.6,759805.0,22.6,22.73,22.56,22.6,759805.0
2020-06-05 13:50:00,22.6,22.66,22.45,22.49,562333.0,22.6,22.66,22.45,22.49,562333.0
2020-06-05 13:55:00,22.5,22.52,22.38,22.5,673427.0,22.5,22.52,22.38,22.5,673427.0
2020-06-05 14:00:00,22.49,22.59,22.46,22.57,480153.0,22.49,22.59,22.46,22.57,480153.0
2020-06-05 14:05:00,22.57,22.57,22.44,22.47,407945.0,22.57,22.57,22.44,22.47,407945.0
2020-06-05 14:10:00,22.48,22.65,22.46,22.59,785253.0,22.48,22.65,22.46,22.59,785253.0
2020-06-05 14:15:00,22.59,22.63,22.36,22.37,758541.0,22.59,22.63,22.36,22.37,758541.0
2020-06-05 14:20:00,22.37,22.41,22.04,22.06,744015.0,22.37,22.41,22.04,22.06,744015.0
2020-06-05 14:25:00,22.05,22.18,21.91,22.14,968003.0,22.05,22.18,21.91,22.14,968003.0
2020-06-05 14:30:00,22.14,22.24,22.04,22.08,505957.0,22.14,22.24,22.04,22.08,505957.0
2020-06-05 14:35:00,22.09,22.24,22.03,22.16,427225.0,22.09,22.24,22.03,22.16,427225.0
2020-06-05 14:40:00,22.16,22.21,21.97,22.05,546755.0,22.16,22.21,21.97,22.05,546755.0
2020-06-05 14:45:00,22.04,22.07,21.9,21.94,683729.0,22.04,22.07,21.9,21.94,683729.0
2020-06-05 14:50:00,21.94,22.0,21.82,21.89,623543.0,21.94,22.0,21.82,21.89,623543.0
2020-06-05 14:55:00,21.88,21.96,21.83,21.91,727573.0,21.88,21.96,21.83,21.91,727573.0
2020-06-05 15:00:00,21.91,22.05,21.89,21.98,730028.0,21.91,22.05,21.89,21.98,730028.0
2020-06-05 15:05:00,21.99,22.02,21.81,21.82,576651.0,21.99,22.02,21.81,21.82,576651.0
2020-06-05 15:10:00,21.82,21.86,21.53,21.54,1502126.0,21.82,21.86,21.53,21.54,1502126.0
2020-06-05 15:15:00,21.55,21.73,21.53,21.66,724206.0,21.55,21.73,21.53,21.66,724206.0
2020-06-05 15:20:00,21.67,21.72,21.33,21.43,1166323.0,21.67,21.72,21.33,21.43,1166323.0
2020-06-05 15:25:00,21.42,21.55,21.35,21.51,806419.0,21.42,21.55,21.35,21.51,806419.0
2020-06-05 15:30:00,21.51,21.51,21.17,21.26,1083630.0,21.51,21.51,21.17,21.26,1083630.0
2020-06-05 15:35:00,21.27,21.4,21.08,21.13,1134674.0,21.27,21.4,21.08,21.13,1134674.0
2020-06-05 15:40:00,21.13,21.39,21.1,21.33,899280.0,21.13,21.39,21.1,21.33,899280.0
2020-06-05 15:45:00,21.34,21.48,21.25,21.44,1207278.0,21.34,21.48,21.25,21.44,1207278.0
2020-06-05 15:50:00,21.44,21.63,21.37,21.6,1349645.0,21.44,21.63,21.37,21.6,1349645.0
2020-06-05 15:55:00,21.6,21.65,21.44,21.5,2134281.0,21.6,21.65,21.44,21.5,2134281.0
2020-06-08 09:30:00,24.57,24.73,23.6,23.85,6623310.0,24.57,24.73,23.6,23.85,6623310.0
2020-06-08 09:35:00,23.85,24.01,23.51,23.89,3251863.0,23.85,24.01,23.51,23.89,3251863.0
2020-06-08 09:40:00,23.9,24.2,23.79,24.0,3143053.0,23.9,24.2,23.79,24.0,3143053.0
2020-06-08 09:45:00,24.0,24.46,23.96,24.38,2320099.0,24.0,24.46,23.96,24.38,2320099.0
2020-06-08 09:50:00,24.39,24.77,24.16,24.74,2835447.0,24.39,24.77,24.16,24.74,2835447.0
2020-06-08 09:55:00,24.73,24.78,24.44,24.63,2149252.0,24.73,24.78,24.44,24.63,2149252.0
2020-06-08 10:00:00,24.64,24.66,24.26,24.42,1545809.0,24.64,24.66,24.26,24.42,1545809.0
2020-06-08 10:05:00,24.41,24.5,24.06,24.26,1641151.0,24.41,24.5,24.06,24.26,1641151.0
2020-06-08 10:10:00,24.26,24.47,23.97,24.4,2469473.0,24.26,24.47,23.97,24.4,2469473.0
2020-06-08 10:15:00,24.39,24.49,24.31,24.31,1251493.0,24.39,24.49,24.31,24.31,1251493.0
2020-06-08 10:20:00,24.31,24.37,24.16,24.3,1011673.0,24.31,24.37,24.16,24.3,1011673.0
2020-06-08 10:25:00,24.29,24.31,23.9,24.02,2049458.0,24.29,24.31,23.9,24.02,2049458.0
2020-06-08 10:30:00,24.02,24.18,23.87,23.89,1361482.0,24.02,24.18,23.87,23.89,1361482.0
2020-06-08 10:35:00,23.88,23.94,23.63,23.67,1892361.0,23.88,23.94,23.63,23.67,1892361.0
2020-06-08 10:40:00,23.67,23.9,23.61,23.73,1706775.0,23.67,23.9,23.61,23.73,1706775.0
2020-06-08 10:45:00,23.74,23.8,23.41,23.63,1738381.0,23.74,23.8,23.41,23.63,1738381.0
2020-06-08 10:50:00,23.62,23.98,23.49,23.95,1521470.0,23.62,23.98,23.49,23.95,1521470.0
2020-06-08 10:55:00,23.96,24.07,23.88,23.97,973599.0,23.96,24.07,23.88,23.97,973599.0
2020-06-08 11:00:00,23.97,24.2,23.97,24.16,931546.0,23.97,24.2,23.97,24.16,931546.0
2020-06-08 11:05:00,24.16,24.2,24.0,24.02,995513.0,24.16,24.2,24.0,24.02,995513.0
2020-06-08 11:10:00,24.02,24.31,24.01,24.21,1236964.0,24.02,24.31,24.01,24.21,1236964.0
2020-06-08 11:15:00,24.2,24.35,24.14,24.31,807359.0,24.2,24.35,24.14,24.31,807359.0
2020-06-08 11:20:00,24.32,24.35,24.2,24.21,1038146.0,24.32,24.35,24.2,24.21,1038146.0
2020-06-08 11:25:00,24.21,24.35,24.18,24.23,928813.0,24.21,24.35,24.18,24.23,928813.0
2020-06-08 11:30:00,24.24,24.27,24.08,24.13,808464.0,24.24,24.27,24.08,24.13,808464.0
2020-06-08 11:35:00,24.13,24.15,23.97,24.09,773573.0,24.13,24.15,23.97,24.09,773573.0
2020-06-08 11:40:00,24.09,24.2,24.04,24.05,668626.0,24.09,24.2,24.04,24.05,668626.0
2020-06-08 11:45:00,24.04,24.05,23.81,23.94,1232531.0,24.04,24.05,23.81,23.94,1232531.0
2020-06-08 11:50:00,23.93,23.94,23.76,23.87,844565.0,23.93,23.94,23.76,23.87,844565.0
2020-06-08 11:55:00,23.87,24.02,23.87,23.9,664146.0,23.87,24.02,23.87,23.9,664146.0
2020-06-08 12:00:00,23.9,24.09,23.9,24.03,696652.0,23.9,24.09,23.9,24.03,696652.0
2020-06-08 12:05:00,24.04,24.08,23.96,24.01,515922.0,24.04,24.08,23.96,24.01,515922.0
2020-06-08 12:10:00,24.0,24.15,23.95,24.0,644817.0,24.0,24.15,23.95,24.0,644817.0
2020-06-08 12:15:00,24.0,24.08,23.95,23.96,594275.0,24.0,24.08,23.95,23.96,594275.0
2020-06-08 12:20:00,23.96,24.07,23.93,24.05,417796.0,23.96,24.07,23.93,24.05,417796.0
2020-06-08 12:25:00,24.05,24.09,23.98,24.05,466171.0,24.05,24.09,23.98,24.05,466171.0
2020-06-08 12:30:00,24.05,24.08,23.99,24.07,436377.0,24.05,24.08,23.99,24.07,436377.0
2020-06-08 12:35:00,24.07,24.13,24.03,24.08,482620.0,24.07,24.13,24.03,24.08,482620.0
2020-06-08 12:40:00,24.08,24.13,23.98,23.99,514570.0,24.08,24.13,23.98,23.99,514570.0
2020-06-08 12:45:00,23.99,24.12,23.96,24.12,711040.0,23.99,24.12,23.96,24.12,711040.0
2020-06-08 12:50:00,24.12,24.12,24.03,24.07,485739.0,24.12,24.12,24.03,24.07,485739.0
2020-06-08 12:55:00,24.06,24.12,24.02,24.1,560081.0,24.06,24.12,24.02,24.1,560081.0
2020-06-08 13:00:00,24.1,24.12,24.02,24.09,662409.0,24.1,24.12,24.02,24.09,662409.0
2020-06-08 13:05:00,24.09,24.34,24.04,24.21,1580113.0,24.09,24.34,24.04,24.21,1580113.0
2020-06-08 13:10:00,24.22,24.22,24.0,24.1,1018181.0,24.22,24.22,24.0,24.1,1018181.0
2020-06-08 13:15:00,24.1,24.12,23.9,23.91,734257.0,24.1,24.12,23.9,23.91,734257.0
2020-06-08 13:20:00,23.91,24.11,23.88,24.04,619981.0,23.91,24.11,23.88,24.04,619981.0
2020-06-08 13:25:00,24.03,24.11,24.0,24.09,454487.0,24.03,24.11,24.0,24.09,454487.0
2020-06-08 13:30:00,24.1,24.18,24.07,24.16,452509.0,24.1,24.18,24.07,24.16,452509.0
2020-06-08 13:35:00,24.17,24.2,24.08,24.14,450346.0,24.17,24.2,24.08,24.14,450346.0
2020-06-08 13:40:00,24.15,24.24,24.11,24.17,421821.0,24.15,24.24,24.11,24.17,421821.0
2020-06-08 13:45:00,24.18,24.24,24.15,24.19,319378.0,24.18,24.24,24.15,24.19,319378.0
2020-06-08 13:50:00,24.19,24.19,24.11,24.14,301037.0,24.19,24.19,24.11,24.14,301037.0
2020-06-08 13:55:00,24.15,24.2,24.1,24.14,392276.0,24.15,24.2,24.1,24.14,392276.0
2020-06-08 14:00:00,24.15,24.21,24.1,24.2,314416.0,24.15,24.21,24.1,24.2,314416.0
2020-06-08 14:05:00,24.2,24.24,24.1,24.16,335152.0,24.2,24.24,24.1,24.16,335152.0
2020-06-08 14:10:00,24.16,24.24,24.13,24.17,385793.0,24.16,24.24,24.13,24.17,385793.0
2020-06-08 14:15:00,24.18,24.22,24.15,24.19,423327.0,24.18,24.22,24.15,24.19,423327.0
2020-06-08 14:20:00,24.19,24.29,24.18,24.27,406841.0,24.19,24.29,24.18,24.27,406841.0
2020-06-08 14:25:00,24.27,24.4,24.23,24.28,787364.0,24.27,24.4,24.23,24.28,787364.0
2020-06-08 14:30:00,24.28,24.3,24.18,24.25,473768.0,24.28,24.3,24.18,24.25,473768.0
2020-06-08 14:35:00,24.25,24.3,24.21,24.29,346289.0,24.25,24.3,24.21,24.29,346289.0
2020-06-08 14:40:00,24.29,24.31,24.21,24.24,396248.0,24.29,24.31,24.21,24.24,396248.0
2020-06-08 14:45:00,24.24,24.37,24.23,24.34,340231.0,24.24,24.37,24.23,24.34,340231.0
2020-06-08 14:50:00,24.33,24.4,24.3,24.4,389624.0,24.33,24.4,24.3,24.4,389624.0
2020-06-08 14:55:00,24.39,24.45,24.32,24.35,777635.0,24.39,24.45,24.32,24.35,777635.0
2020-06-08 15:00:00,24.35,24.39,24.33,24.34,426102.0,24.35,24.39,24.33,24.34,426102.0
2020-06-08 15:05:00,24.34,24.36,24.3,24.35,586068.0,24.34,24.36,24.3,24.35,586068.0
2020-06-08 15:10:00,24.35,24.37,24.3,24.35,348327.0,24.35,24.37,24.3,24.35,348327.0
2020-06-08 15:15:00,24.35,24.5,24.31,24.5,615505.0,24.35,24.5,24.31,24.5,615505.0
2020-06-08 15:20:00,24.5,24.86,24.49,24.82,1958349.0,24.5,24.86,24.49,24.82,1958349.0
2020-06-08 15:25:00,24.82,24.85,24.72,24.82,1015583.0,24.82,24.85,24.72,24.82,1015583.0
2020-06-08 15:30:00,24.81,24.86,24.77,24.78,1832771.0,24.81,24.86,24.77,24.78,1832771.0
2020-06-08 15:35:00,24.78,24.91,24.76,24.89,1191551.0,24.78,24.91,24.76,24.89,1191551.0
2020-06-08 15:40:00,24.89,24.91,24.85,24.87,1306457.0,24.89,24.91,24.85,24.87,1306457.0
2020-06-08 15:45:00,24.87,24.97,24.8,24.96,1354745.0,24.87,24.97,24.8,24.96,1354745.0
2020-06-08 15:50:00,24.96,25.28,24.94,25.06,3068116.0,24.96,25.28,24.94,25.06,3068116.0
2020-06-08 15:55:00,25.06,25.07,24.8,24.92,3667945.0,25.06,25.07,24.8,24.92,3667945.0
2020-06-09 09:30:00,23.88,23.9,22.19,22.83,7166878.0,23.88,23.9,22.19,22.83,7166878.0
2020-06-09 09:35:00,22.83,23.65,22.8,23.32,3007299.0,22.83,23.65,22.8,23.32,3007299.0
2020-06-09 09:40:00,23.35,23.64,23.2,23.6,1499271.0,23.35,23.64,23.2,23.6,1499271.0
2020-06-09 09:45:00,23.6,23.61,23.25,23.26,1361874.0,23.6,23.61,23.25,23.26,1361874.0
2020-06-09 09:50:00,23.27,23.27,22.7,22.8,2072141.0,23.27,23.27,22.7,22.8,2072141.0
2020-06-09 09:55:00,22.8,22.9,22.72,22.8,1304001.0,22.8,22.9,22.72,22.8,1304001.0
2020-06-09 10:00:00,22.8,22.8,22.33,22.44,2152135.0,22.8,22.8,22.33,22.44,2152135.0
2020-06-09 10:05:00,22.44,22.46,22.03,22.08,1795132.0,22.44,22.46,22.03,22.08,1795132.0
2020-06-09 10:10:00,22.08,22.29,21.93,22.23,2100596.0,22.08,22.29,21.93,22.23,2100596.0
2020-06-09 10:15:00,22.24,22.48,22.23,22.45,1207067.0,22.24,22.48,22.23,22.45,1207067.0
2020-06-09 10:20:00,22.46,22.8,22.41,22.78,1261099.0,22.46,22.8,22.41,22.78,1261099.0
2020-06-09 10:25:00,22.78,22.91,22.71,22.72,1307794.0,22.78,22.91,22.71,22.72,1307794.0
2020-06-09 10:30:00,22.72,22.8,22.61,22.65,727796.0,22.72,22.8,22.61,22.65,727796.0
2020-06-09 10:35:00,22.66,23.13,22.62,23.13,919539.0,22.66,23.13,22.62,23.13,919539.0
2020-06-09 10:40:00,23.13,23.23,23.03,23.18,910262.0,23.13,23.23,23.03,23.18,910262.0
2020-06-09 10:45:00,23.18,23.56,23.18,23.55,1052986.0,23.18,23.56,23.18,23.55,1052986.0
2020-06-09 10:50:00,23.55,23.65,23.36,23.5,1248295.0,23.55,23.65,23.36,23.5,1248295.0
2020-06-09 10:55:00,23.49,23.57,23.34,23.45,988455.0,23.49,23.57,23.34,23.45,988455.0
2020-06-09 11:00:00,23.46,23.46,23.2,23.31,952848.0,23.46,23.46,23.2,23.31,952848.0
2020-06-09 11:05:00,23.31,23.32,23.2,23.23,532532.0,23.31,23.32,23.2,23.23,532532.0
2020-06-09 11:10:00,23.24,23.34,23.07,23.11,728251.0,23.24,23.34,23.07,23.11,728251.0
2020-06-09 11:15:00,23.12,23.13,22.81,23.02,1129462.0,23.12,23.13,22.81,23.02,1129462.0
2020-06-09 11:20:00,23.02,23.35,22.99,23.2,1246203.0,23.02,23.35,22.99,23.2,1246203.0
2020-06-09 11:25:00,23.19,23.29,22.95,23.0,662655.0,23.19,23.29,22.95,23.0,662655.0
2020-06-09 11:30:00,22.99,23.05,22.9,22.93,526924.0,22.99,23.05,22.9,22.93,526924.0
2020-06-09 11:35:00,22.94,23.0,22.9,22.96,334297.0,22.94,23.0,22.9,22.96,334297.0
2020-06-09 11:40:00,22.95,23.0,22.75,22.98,853790.0,22.95,23.0,22.75,22.98,853790.0
2020-06-09 11:45:00,22.97,23.0,22.85,22.87,438142.0,22.97,23.0,22.85,22.87,438142.0
2020-06-09 11:50:00,22.86,22.89,22.79,22.83,333153.0,22.86,22.89,22.79,22.83,333153.0
2020-06-09 11:55:00,22.83,23.05,22.83,22.97,507063.0,22.83,23.05,22.83,22.97,507063.0
2020-06-09 12:00:00,22.97,23.01,22.87,22.88,250175.0,22.97,23.01,22.87,22.88,250175.0
2020-06-09 12:05:00,22.88,22.94,22.85,22.91,366974.0,22.88,22.94,22.85,22.91,366974.0
2020-06-09 12:10:00,22.92,22.92,22.8,22.82,423270.0,22.92,22.92,22.8,22.82,423270.0
2020-06-09 12:15:00,22.82,22.9,22.81,22.87,375760.0,22.82,22.9,22.81,22.87,375760.0
2020-06-09 12:20:00,22.86,22.99,22.86,22.92,415005.0,22.86,22.99,22.86,22.92,415005.0
2020-06-09 12:25:00,22.94,23.0,22.86,22.97,346895.0,22.94,23.0,22.86,22.97,346895.0
2020-06-09 12:30:00,22.98,23.18,22.97,23.11,513979.0,22.98,23.18,22.97,23.11,513979.0
2020-06-09 12:35:00,23.12,23.18,23.08,23.18,397102.0,23.12,23.18,23.08,23.18,397102.0
2020-06-09 12:40:00,23.18,23.18,23.09,23.14,214752.0,23.18,23.18,23.09,23.14,214752.0
2020-06-09 12:45:00,23.14,23.36,23.14,23.35,554780.0,23.14,23.36,23.14,23.35,554780.0
2020-06-09 12:50:00,23.36,23.36,23.25,23.28,352548.0,23.36,23.36,23.25,23.28,352548.0
2020-06-09 12:55:00,23.29,23.36,23.22,23.3,292041.0,23.29,23.36,23.22,23.3,292041.0
2020-06-09 13:00:00,23.29,23.34,23.26,23.27,190694.0,23.29,23.34,23.26,23.27,190694.0
2020-06-09 13:05:00,23.27,23.29,23.07,23.19,418739.0,23.27,23.29,23.07,23.19,418739.0
2020-06-09 13:10:00,23.2,23.28,23.19,23.27,267968.0,23.2,23.28,23.19,23.27,267968.0
2020-06-09 13:15:00,23.26,23.32,23.22,23.3,197344.0,23.26,23.32,23.22,23.3,197344.0
2020-06-09 13:20:00,23.31,23.35,23.29,23.35,248273.0,23.31,23.35,23.29,23.35,248273.0
2020-06-09 13:25:00,23.34,23.35,23.28,23.31,252899.0,23.34,23.35,23.28,23.31,252899.0
2020-06-09 13:30:00,23.32,23.33,23.25,23.25,233581.0,23.32,23.33,23.25,23.25,233581.0
2020-06-09 13:35:00,23.26,23.26,23.16,23.23,296266.0,23.26,23.26,23.16,23.23,296266.0
2020-06-09 13:40:00,23.23,23.29,23.2,23.24,340359.0,23.23,23.29,23.2,23.24,340359.0
2020-06-09 13:45:00,23.25,23.25,23.16,23.17,455799.0,23.25,23.25,23.16,23.17,455799.0
2020-06-09 13:50:00,23.17,23.19,23.04,23.05,426107.0,23.17,23.19,23.04,23.05,426107.0
2020-06-09 13:55:00,23.05,23.09,23.0,23.06,702832.0,23.05,23.09,23.0,23.06,702832.0
2020-06-09 14:00:00,23.06,23.08,23.0,23.07,320941.0,23.06,23.08,23.0,23.07,320941.0
2020-06-09 14:05:00,23.07,23.12,23.01,23.02,254450.0,23.07,23.12,23.01,23.02,254450.0
2020-06-09 14:10:00,23.02,23.02,22.96,23.02,510098.0,23.02,23.02,22.96,23.02,510098.0
2020-06-09 14:15:00,23.02,23.09,22.99,22.99,304138.0,23.02,23.09,22.99,22.99,304138.0
2020-06-09 14:20:00,22.99,22.99,22.85,22.86,381073.0,22.99,22.99,22.85,22.86,381073.0
2020-06-09 14:25:00,22.87,23.0,22.85,22.9,397537.0,22.87,23.0,22.85,22.9,397537.0
2020-06-09 14:30:00,22.91,23.04,22.9,23.03,303756.0,22.91,23.04,22.9,23.03,303756.0
2020-06-09 14:35:00,23.02,23.03,22.92,22.99,240688.0,23.02,23.03,22.92,22.99,240688.0
2020-06-09 14:40:00,22.98,23.03,22.95,22.99,231631.0,22.98,23.03,22.95,22.99,231631.0
2020-06-09 14:45:00,23.0,23.1,22.99,23.09,202860.0,23.0,23.1,22.99,23.09,202860.0
2020-06-09 14:50:00,23.09,23.2,23.09,23.16,480139.0,23.09,23.2,23.09,23.16,480139.0
2020-06-09 14:55:00,23.16,23.16,23.0,23.06,373762.0,23.16,23.16,23.0,23.06,373762.0
2020-06-09 15:00:00,23.05,23.07,23.0,23.01,291587.0,23.05,23.07,23.0,23.01,291587.0
2020-06-09 15:05:00,23.0,23.09,23.0,23.09,213100.0,23.0,23.09,23.0,23.09,213100.0
2020-06-09 15:10:00,23.08,23.11,23.02,23.08,181196.0,23.08,23.11,23.02,23.08,181196.0
2020-06-09 15:15:00,23.08,23.23,23.06,23.23,346389.0,23.08,23.23,23.06,23.23,346389.0
2020-06-09 15:20:00,23.23,23.27,23.17,23.18,569599.0,23.23,23.27,23.17,23.18,569599.0
2020-06-09 15:25:00,23.17,23.33,23.17,23.33,458855.0,23.17,23.33,23.17,23.33,458855.0
2020-06-09 15:30:00,23.33,23.33,23.1,23.14,560828.0,23.33,23.33,23.1,23.14,560828.0
2020-06-09 15:35:00,23.14,23.22,23.13,23.19,494093.0,23.14,23.22,23.13,23.19,494093.0
2020-06-09 15:40:00,23.2,23.25,23.17,23.21,376735.0,23.2,23.25,23.17,23.21,376735.0
2020-06-09 15:45:00,23.21,23.21,23.07,23.09,595532.0,23.21,23.21,23.07,23.09,595532.0
2020-06-09 15:50:00,23.08,23.14,22.97,23.0,1233835.0,23.08,23.14,22.97,23.0,1233835.0
2020-06-09 15:55:00,23.01,23.06,23.0,23.04,725923.0,23.01,23.06,23.0,23.04,725923.0
2020-06-10 09:30:00,22.2,22.23,21.71,21.71,2753284.0,22.2,22.23,21.71,21.71,2753284.0
2020-06-10 09:35:00,21.71,21.72,21.1,21.13,2675558.0,21.71,21.72,21.1,21.13,2675558.0
2020-06-10 09:40:00,21.12,21.21,20.55,20.83,3271732.0,21.12,21.21,20.55,20.83,3271732.0
2020-06-10 09:45:00,20.82,21.04,20.62,20.94,1982567.0,20.82,21.04,20.62,20.94,1982567.0
2020-06-10 09:50:00,20.94,21.09,20.72,20.81,1403940.0,20.94,21.09,20.72,20.81,1403940.0
2020-06-10 09:55:00,20.8,21.13,20.65,21.09,1235896.0,20.8,21.13,20.65,21.09,1235896.0
2020-06-10 10:00:00,21.08,21.12,20.7,20.83,1054538.0,21.08,21.12,20.7,20.83,1054538.0
2020-06-10 10:05:00,20.84,20.92,20.7,20.73,888387.0,20.84,20.92,20.7,20.73,888387.0
2020-06-10 10:10:00,20.73,20.73,19.91,19.92,3014606.0,20.73,20.73,19.91,19.92,3014606.0
2020-06-10 10:15:00,19.92,20.3,19.81,19.85,2434792.0,19.92,20.3,19.81,19.85,2434792.0
2020-06-10 10:20:00,19.86,19.87,19.5,19.66,2560395.0,19.86,19.87,19.5,19.66,2560395.0
2020-06-10 10:25:00,19.67,19.97,19.6,19.91,1979647.0,19.67,19.97,19.6,19.91,1979647.0
2020-06-10 10:30:00,19.91,20.27,19.91,20.27,1451807.0,19.91,20.27,19.91,20.27,1451807.0
2020-06-10 10:35:00,20.27,20.55,20.19,20.51,1412848.0,20.27,20.55,20.19,20.51,1412848.0
2020-06-10 10:40:00,20.51,20.68,20.22,20.25,1496119.0,20.51,20.68,20.22,20.25,1496119.0
2020-06-10 10:45:00,20.26,20.42,20.17,20.2,789346.0,20.26,20.42,20.17,20.2,789346.0
2020-06-10 10:50:00,20.2,20.22,20.1,20.1,755328.0,20.2,20.22,20.1,20.1,755328.0
2020-06-10 10:55:00,20.1,20.21,20.01,20.2,687890.0,20.1,20.21,20.01,20.2,687890.0
2020-06-10 11:00:00,20.2,20.41,20.14,20.36,743930.0,20.2,20.41,20.14,20.36,743930.0
2020-06-10 11:05:00,20.37,20.58,20.35,20.51,695680.0,20.37,20.58,20.35,20.51,695680.0
2020-06-10 11:10:00,20.52,20.52,20.3,20.5,530460.0,20.52,20.52,20.3,20.5,530460.0
2020-06-10 11:15:00,20.49,20.64,20.46,20.59,670391.0,20.49,20.64,20.46,20.59,670391.0
2020-06-10 11:20:00,20.59,20.78,20.58,20.72,684502.0,20.59,20.78,20.58,20.72,684502.0
2020-06-10 11:25:00,20.73,20.84,20.66,20.72,729466.0,20.73,20.84,20.66,20.72,729466.0
2020-06-10 11:30:00,20.72,20.87,20.71,20.79,698112.0,20.72,20.87,20.71,20.79,698112.0
2020-06-10 11:35:00,20.79,20.97,20.7,20.96,676184.0,20.79,20.97,20.7,20.96,676184.0
2020-06-10 11:40:00,20.97,21.13,20.9,20.98,1129752.0,20.97,21.13,20.9,20.98,1129752.0
2020-06-10 11:45:00,20.98,21.1,20.96,21.1,435577.0,20.98,21.1,20.96,21.1,435577.0
2020-06-10 11:50:00,21.1,21.43,21.05,21.38,919798.0,21.1,21.43,21.05,21.38,919798.0
2020-06-10 11:55:00,21.39,21.43,21.21,21.37,713938.0,21.39,21.43,21.21,21.37,713938.0
2020-06-10 12:00:00,21.37,21.75,21.25,21.75,1239086.0,21.37,21.75,21.25,21.75,1239086.0
2020-06-10 12:05:00,21.74,21.75,21.45,21.59,1038120.0,21.74,21.75,21.45,21.59,1038120.0
2020-06-10 12:10:00,21.58,21.67,21.47,21.48,746680.0,21.58,21.67,21.47,21.48,746680.0
2020-06-10 12:15:00,21.48,21.61,21.36,21.59,726401.0,21.48,21.61,21.36,21.59,726401.0
2020-06-10 12:20:00,21.59,21.59,21.32,21.45,580756.0,21.59,21.59,21.32,21.45,580756.0
2020-06-10 12:25:00,21.45,21.5,21.27,21.27,395092.0,21.45,21.5,21.27,21.27,395092.0
2020-06-10 12:30:00,21.28,21.36,21.15,21.15,679300.0,21.28,21.36,21.15,21.15,679300.0
2020-06-10 12:35:00,21.15,21.16,21.0,21.13,548433.0,21.15,21.16,21.0,21.13,548433.0
2020-06-10 12:40:00,21.13,21.4,21.05,21.39,762827.0,21.13,21.4,21.05,21.39,762827.0
2020-06-10 12:45:00,21.39,21.47,21.32,21.36,453187.0,21.39,21.47,21.32,21.36,453187.0
2020-06-10 12:50:00,21.36,21.53,21.31,21.5,551006.0,21.36,21.53,21.31,21.5,551006.0
2020-06-10 12:55:00,21.5,21.54,21.44,21.5,339790.0,21.5,21.54,21.44,21.5,339790.0
2020-06-10 13:00:00,21.49,21.5,21.22,21.29,420887.0,21.49,21.5,21.22,21.29,420887.0
2020-06-10 13:05:00,21.29,21.49,21.25,21.48,357348.0,21.29,21.49,21.25,21.48,357348.0
2020-06-10 13:10:00,21.48,21.5,21.41,21.46,305466.0,21.48,21.5,21.41,21.46,305466.0
2020-06-10 13:15:00,21.46,21.59,21.39,21.54,642994.0,21.46,21.59,21.39,21.54,642994.0
2020-06-10 13:20:00,21.54,21.62,21.5,21.62,369822.0,21.54,21.62,21.5,21.62,369822.0
2020-06-10 13:25:00,21.62,21.62,21.4,21.49,476130.0,21.62,21.62,21.4,21.49,476130.0
2020-06-10 13:30:00,21.49,21.57,21.47,21.52,279899.0,21.49,21.57,21.47,21.52,279899.0
2020-06-10 13:35:00,21.52,21.57,21.44,21.53,259172.0,21.52,21.57,21.44,21.53,259172.0
2020-06-10 13:40:00,21.53,21.57,21.36,21.44,275917.0,21.53,21.57,21.36,21.44,275917.0
2020-06-10 13:45:00,21.44,21.49,21.43,21.45,177700.0,21.44,21.49,21.43,21.45,177700.0
2020-06-10 13:50:00,21.44,21.67,21.42,21.6,290525.0,21.44,21.67,21.42,21.6,290525.0
2020-06-10 13:55:00,21.61,21.67,21.49,21.51,307625.0,21.61,21.67,21.49,21.51,307625.0
2020-06-10 14:00:00,21.52,21.99,21.32,21.93,1273230.0,21.52,21.99,21.32,21.93,1273230.0
2020-06-10 14:05:00,21.94,22.47,21.8,21.81,2084042.0,21.94,22.47,21.8,21.81,2084042.0
2020-06-10 14:10:00,21.8,22.25,21.8,22.24,786457.0,21.8,22.25,21.8,22.24,786457.0
2020-06-10 14:15:00,22.24,22.33,22.19,22.23,917167.0,22.24,22.33,22.19,22.23,917167.0
2020-06-10 14:20:00,22.22,22.23,21.86,21.93,720094.0,22.22,22.23,21.86,21.93,720094.0
2020-06-10 14:25:00,21.93,22.17,21.9,22.14,550711.0,21.93,22.17,21.9,22.14,550711.0
2020-06-10 14:30:00,22.14,22.2,21.98,21.98,471891.0,22.14,22.2,21.98,21.98,471891.0
2020-06-10 14:35:00,21.98,21.99,21.53,21.57,736761.0,21.98,21.99,21.53,21.57,736761.0
2020-06-10 14:40:00,21.58,21.64,21.31,21.61,915571.0,21.58,21.64,21.31,21.61,915571.0
2020-06-10 14:45:00,21.62,21.63,21.32,21.32,698911.0,21.62,21.63,21.32,21.32,698911.0
2020-06-10 14:50:00,21.32,21.33,21.03,21.08,767386.0,21.32,21.33,21.03,21.08,767386.0
2020-06-10 14:55:00,21.07,21.15,20.94,21.12,1155647.0,21.07,21.15,20.94,21.12,1155647.0
2020-06-10 15:00:00,21.12,21.12,20.72,20.79,900559.0,21.12,21.12,20.72,20.79,900559.0
2020-06-10 15:05:00,20.79,21.22,20.78,21.18,843643.0,20.79,21.22,20.78,21.18,843643.0
2020-06-10 15:10:00,21.17,21.22,21.0,21.19,509085.0,21.17,21.22,21.0,21.19,509085.0
2020-06-10 15:15:00,21.17,21.19,20.97,21.12,493836.0,21.17,21.19,20.97,21.12,493836.0
2020-06-10 15:20:00,21.11,21.13,20.93,20.94,324874.0,21.11,21.13,20.93,20.94,324874.0
2020-06-10 15:25:00,20.95,21.19,20.84,21.18,679227.0,20.95,21.19,20.84,21.18,679227.0
2020-06-10 15:30:00,21.18,21.25,21.0,21.11,591079.0,21.18,21.25,21.0,21.11,591079.0
2020-06-10 15:35:00,21.12,21.12,21.0,21.08,460034.0,21.12,21.12,21.0,21.08,460034.0
2020-06-10 15:40:00,21.07,21.08,20.95,20.97,436526.0,21.07,21.08,20.95,20.97,436526.0
2020-06-10 15:45:00,20.96,20.98,20.75,20.75,743180.0,20.96,20.98,20.75,20.75,743180.0
2020-06-10 15:50:00,20.76,20.84,20.66,20.69,883433.0,20.76,20.84,20.66,20.69,883433.0
2020-06-10 15:55:00,20.68,20.69,20.56,20.58,1446028.0,20.68,20.69,20.56,20.58,1446028.0
2020-06-11 09:30:00,17.3,17.98,16.75,17.97,6670311.0,17.3,17.98,16.75,17.97,6670311.0
2020-06-11 09:35:00,17.98,18.5,17.73,18.5,3462912.0,17.98,18.5,17.73,18.5,3462912.0
2020-06-11 09:40:00,18.5,18.79,18.3,18.65,2534755.0,18.5,18.79,18.3,18.65,2534755.0
2020-06-11 09:45:00,18.66,18.99,18.61,18.78,2333907.0,18.66,18.99,18.61,18.78,2333907.0
2020-06-11 09:50:00,18.78,18.8,18.42,18.76,1813530.0,18.78,18.8,18.42,18.76,1813530.0
2020-06-11 09:55:00,18.75,18.84,18.49,18.56,1401329.0,18.75,18.84,18.49,18.56,1401329.0
2020-06-11 10:00:00,18.56,18.74,18.17,18.25,1303945.0,18.56,18.74,18.17,18.25,1303945.0
2020-06-11 10:05:00,18.26,18.39,18.15,18.28,1322532.0,18.26,18.39,18.15,18.28,1322532.0
2020-06-11 10:10:00,18.28,18.75,18.25,18.64,1668682.0,18.28,18.75,18.25,18.64,1668682.0
2020-06-11 10:15:00,18.63,18.79,18.4,18.67,1233618.0,18.63,18.79,18.4,18.67,1233618.0
2020-06-11 10:20:00,18.66,18.79,18.5,18.56,806198.0,18.66,18.79,18.5,18.56,806198.0
2020-06-11 10:25:00,18.55,18.56,18.37,18.38,747329.0,18.55,18.56,18.37,18.38,747329.0
2020-06-11 10:30:00,18.38,18.59,18.33,18.39,619394.0,18.38,18.59,18.33,18.39,619394.0
2020-06-11 10:35:00,18.39,18.44,18.26,18.32,581009.0,18.39,18.44,18.26,18.32,581009.0
2020-06-11 10:40:00,18.31,18.37,18.24,18.25,662125.0,18.31,18.37,18.24,18.25,662125.0
2020-06-11 10:45:00,18.25,18.29,18.0,18.01,1009642.0,18.25,18.29,18.0,18.01,1009642.0
2020-06-11 10:50:00,18.0,18.29,18.0,18.23,1011731.0,18.0,18.29,18.0,18.23,1011731.0
2020-06-11 10:55:00,18.22,18.22,18.0,18.01,805035.0,18.22,18.22,18.0,18.01,805035.0
2020-06-11 11:00:00,18.0,18.01,17.81,17.94,1754704.0,18.0,18.01,17.81,17.94,1754704.0
2020-06-11 11:05:00,17.93,18.13,17.91,17.99,985259.0,17.93,18.13,17.91,17.99,985259.0
2020-06-11 11:10:00,18.0,18.12,17.95,18.07,654529.0,18.0,18.12,17.95,18.07,654529.0
2020-06-11 11:15:00,18.07,18.27,18.06,18.25,730204.0,18.07,18.27,18.06,18.25,730204.0
2020-06-11 11:20:00,18.24,18.3,18.17,18.19,710589.0,18.24,18.3,18.17,18.19,710589.0
2020-06-11 11:25:00,18.2,18.22,17.93,17.98,956573.0,18.2,18.22,17.93,17.98,956573.0
2020-06-11 11:30:00,17.99,18.07,17.85,17.85,726465.0,17.99,18.07,17.85,17.85,726465.0
2020-06-11 11:35:00,17.86,17.91,17.8,17.83,809624.0,17.86,17.91,17.8,17.83,809624.0
2020-06-11 11:40:00,17.82,17.83,17.74,17.77,1015748.0,17.82,17.83,17.74,17.77,1015748.0
2020-06-11 11:45:00,17.79,17.79,17.61,17.72,900106.0,17.79,17.79,17.61,17.72,900106.0
2020-06-11 11:50:00,17.71,17.72,17.6,17.63,953327.0,17.71,17.72,17.6,17.63,953327.0
2020-06-11 11:55:00,17.63,17.83,17.6,17.8,608808.0,17.63,17.83,17.6,17.8,608808.0
2020-06-11 12:00:00,17.79,17.82,17.7,17.74,408894.0,17.79,17.82,17.7,17.74,408894.0
2020-06-11 12:05:00,17.74,17.76,17.64,17.64,532156.0,17.74,17.76,17.64,17.64,532156.0
2020-06-11 12:10:00,17.64,17.66,17.5,17.5,772936.0,17.64,17.66,17.5,17.5,772936.0
2020-06-11 12:15:00,17.5,17.51,17.27,17.33,1153974.0,17.5,17.51,17.27,17.33,1153974.0
2020-06-11 12:20:00,17.33,17.48,17.33,17.4,765305.0,17.33,17.48,17.33,17.4,765305.0
2020-06-11 12:25:00,17.4,17.43,17.3,17.36,682378.0,17.4,17.43,17.3,17.36,682378.0
2020-06-11 12:30:00,17.36,17.73,17.35,17.63,845077.0,17.36,17.73,17.35,17.63,845077.0
2020-06-11 12:35:00,17.62,17.71,17.54,17.57,535278.0,17.62,17.71,17.54,17.57,535278.0
2020-06-11 12:40:00,17.57,17.62,17.47,17.47,470220.0,17.57,17.62,17.47,17.47,470220.0
2020-06-11 12:45:00,17.48,17.54,17.38,17.48,523286.0,17.48,17.54,17.38,17.48,523286.0
2020-06-11 12:50:00,17.48,17.53,17.4,17.43,396820.0,17.48,17.53,17.4,17.43,396820.0
2020-06-11 12:55:00,17.43,17.5,17.42,17.48,454873.0,17.43,17.5,17.42,17.48,454873.0
2020-06-11 13:00:00,17.47,17.78,17.46,17.77,836353.0,17.47,17.78,17.46,17.77,836353.0
2020-06-11 13:05:00,17.76,17.82,17.64,17.82,474960.0,17.76,17.82,17.64,17.82,474960.0
2020-06-11 13:10:00,17.82,17.92,17.72,17.92,474689.0,17.82,17.92,17.72,17.92,474689.0
2020-06-11 13:15:00,17.93,18.07,17.8,17.86,836885.0,17.93,18.07,17.8,17.86,836885.0
2020-06-11 13:20:00,17.86,18.11,17.85,18.09,548283.0,17.86,18.11,17.85,18.09,548283.0
2020-06-11 13:25:00,18.1,18.1,17.86,17.9,540444.0,18.1,18.1,17.86,17.9,540444.0
2020-06-11 13:30:00,17.9,18.02,17.87,17.9,486240.0,17.9,18.02,17.87,17.9,486240.0
2020-06-11 13:35:00,17.9,17.9,17.82,17.82,270897.0,17.9,17.9,17.82,17.82,270897.0
2020-06-11 13:40:00,17.82,17.88,17.75,17.84,399013.0,17.82,17.88,17.75,17.84,399013.0
2020-06-11 13:45:00,17.84,17.93,17.82,17.87,442998.0,17.84,17.93,17.82,17.87,442998.0
2020-06-11 13:50:00,17.87,17.99,17.84,17.99,262462.0,17.87,17.99,17.84,17.99,262462.0
2020-06-11 13:55:00,17.99,18.04,17.88,18.0,305857.0,17.99,18.04,17.88,18.0,305857.0
2020-06-11 14:00:00,18.0,18.0,17.81,17.83,230405.0,18.0,18.0,17.81,17.83,230405.0
2020-06-11 14:05:00,17.83,17.93,17.82,17.82,199643.0,17.83,17.93,17.82,17.82,199643.0
2020-06-11 14:10:00,17.83,17.87,17.73,17.82,288013.0,17.83,17.87,17.73,17.82,288013.0
2020-06-11 14:15:00,17.83,17.84,17.78,17.81,219986.0,17.83,17.84,17.78,17.81,219986.0
2020-06-11 14:20:00,17.81,17.92,17.8,17.89,337195.0,17.81,17.92,17.8,17.89,337195.0
2020-06-11 14:25:00,17.89,17.96,17.87,17.89,250778.0,17.89,17.96,17.87,17.89,250778.0
2020-06-11 14:30:00,17.88,17.93,17.72,17.72,336097.0,17.88,17.93,17.72,17.72,336097.0
2020-06-11 14:35:00,17.73,17.77,17.52,17.6,506622.0,17.73,17.77,17.52,17.6,506622.0
2020-06-11 14:40:00,17.6,17.67,17.5,17.52,454166.0,17.6,17.67,17.5,17.52,454166.0
2020-06-11 14:45:00,17.51,17.57,17.46,17.49,552371.0,17.51,17.57,17.46,17.49,552371.0
2020-06-11 14:50:00,17.5,17.57,17.41,17.41,389265.0,17.5,17.57,17.41,17.41,389265.0
2020-06-11 14:55:00,17.41,17.45,17.33,17.4,607390.0,17.41,17.45,17.33,17.4,607390.0
2020-06-11 15:00:00,17.39,17.58,17.36,17.55,523177.0,17.39,17.58,17.36,17.55,523177.0
2020-06-11 15:05:00,17.55,17.64,17.4,17.43,532004.0,17.55,17.64,17.4,17.43,532004.0
2020-06-11 15:10:00,17.42,17.46,17.38,17.41,337632.0,17.42,17.46,17.38,17.41,337632.0
2020-06-11 15:15:00,17.4,17.41,17.31,17.35,407914.0,17.4,17.41,17.31,17.35,407914.0
2020-06-11 15:20:00,17.34,17.34,17.25,17.26,511678.0,17.34,17.34,17.25,17.26,511678.0
2020-06-11 15:25:00,17.26,17.26,17.12,17.18,923212.0,17.26,17.26,17.12,17.18,923212.0
2020-06-11 15:30:00,17.18,17.3,17.1,17.22,1157604.0,17.18,17.3,17.1,17.22,1157604.0
2020-06-11 15:35:00,17.22,17.26,17.16,17.22,562321.0,17.22,17.26,17.16,17.22,562321.0
2020-06-11 15:40:00,17.23,17.54,17.21,17.51,785086.0,17.23,17.54,17.21,17.51,785086.0
2020-06-11 15:45:00,17.52,17.52,17.4,17.4,696276.0,17.52,17.52,17.4,17.4,696276.0
2020-06-11 15:50:00,17.41,17.41,17.27,17.35,816820.0,17.41,17.41,17.27,17.35,816820.0
2020-06-11 15:55:00,17.35,17.53,17.33,17.44,1681651.0,17.35,17.53,17.33,17.44,1681651.0
2020-06-12 09:30:00,19.81,19.85,19.07,19.41,3773814.0,19.81,19.85,19.07,19.41,3773814.0
2020-06-12 09:35:00,19.4,19.94,19.27,19.93,2763300.0,19.4,19.94,19.27,19.93,2763300.0
2020-06-12 09:40:00,19.93,20.2,19.78,19.91,2388160.0,19.93,20.2,19.78,19.91,2388160.0
2020-06-12 09:45:00,19.91,19.92,19.31,19.32,1514612.0,19.91,19.92,19.31,19.32,1514612.0
2020-06-12 09:50:00,19.31,19.63,19.31,19.45,1268388.0,19.31,19.63,19.31,19.45,1268388.0
2020-06-12 09:55:00,19.46,19.8,19.45,19.76,1067249.0,19.46,19.8,19.45,19.76,1067249.0
2020-06-12 10:00:00,19.77,19.91,19.6,19.62,1775244.0,19.77,19.91,19.6,19.62,1775244.0
2020-06-12 10:05:00,19.61,19.76,19.53,19.62,866815.0,19.61,19.76,19.53,19.62,866815.0
2020-06-12 10:10:00,19.62,19.83,19.5,19.51,802076.0,19.62,19.83,19.5,19.51,802076.0
2020-06-12 10:15:00,19.5,19.7,19.5,19.55,707344.0,19.5,19.7,19.5,19.55,707344.0
2020-06-12 10:20:00,19.55,19.77,19.54,19.71,713823.0,19.55,19.77,19.54,19.71,713823.0
2020-06-12 10:25:00,19.72,19.72,19.41,19.41,751038.0,19.72,19.72,19.41,19.41,751038.0
2020-06-12 10:30:00,19.42,19.5,19.33,19.33,758331.0,19.42,19.5,19.33,19.33,758331.0
2020-06-12 10:35:00,19.34,19.36,19.1,19.16,981978.0,19.34,19.36,19.1,19.16,981978.0
2020-06-12 10:40:00,19.16,19.4,19.15,19.34,879254.0,19.16,19.4,19.15,19.34,879254.0
2020-06-12 10:45:00,19.34,19.53,19.3,19.49,883682.0,19.34,19.53,19.3,19.49,883682.0
2020-06-12 10:50:00,19.48,19.49,19.11,19.18,653740.0,19.48,19.49,19.11,19.18,653740.0
2020-06-12 10:55:00,19.18,19.24,19.08,19.08,737784.0,19.18,19.24,19.08,19.08,737784.0
2020-06-12 11:00:00,19.08,19.19,18.66,18.66,1515024.0,19.08,19.19,18.66,18.66,1515024.0
2020-06-12 11:05:00,18.66,19.2,18.66,19.12,1300912.0,18.66,19.2,18.66,19.12,1300912.0
2020-06-12 11:10:00,19.12,19.16,18.8,18.8,706593.0,19.12,19.16,18.8,18.8,706593.0
2020-06-12 11:15:00,18.8,18.95,18.6,18.61,614824.0,18.8,18.95,18.6,18.61,614824.0
2020-06-12 11:20:00,18.6,18.82,18.53,18.56,618785.0,18.6,18.82,18.53,18.56,618785.0
2020-06-12 11:25:00,18.56,18.99,18.55,18.89,839005.0,18.56,18.99,18.55,18.89,839005.0
2020-06-12 11:30:00,18.88,19.12,18.84,19.09,610853.0,18.88,19.12,18.84,19.09,610853.0
2020-06-12 11:35:00,19.09,19.35,19.05,19.2,854292.0,19.09,19.35,19.05,19.2,854292.0
2020-06-12 11:40:00,19.21,19.24,18.86,18.9,755714.0,19.21,19.24,18.86,18.9,755714.0
2020-06-12 11:45:00,18.91,19.21,18.9,19.19,502149.0,18.91,19.21,18.9,19.19,502149.0
2020-06-12 11:50:00,19.18,19.24,19.07,19.24,377705.0,19.18,19.24,19.07,19.24,377705.0
2020-06-12 11:55:00,19.24,19.59,19.21,19.59,751398.0,19.24,19.59,19.21,19.59,751398.0
2020-06-12 12:00:00,19.59,19.62,19.37,19.54,729207.0,19.59,19.62,19.37,19.54,729207.0
2020-06-12 12:05:00,19.55,19.65,19.53,19.58,530064.0,19.55,19.65,19.53,19.58,530064.0
2020-06-12 12:10:00,19.59,19.65,19.43,19.64,643812.0,19.59,19.65,19.43,19.64,643812.0
2020-06-12 12:15:00,19.64,19.76,19.56,19.75,525060.0,19.64,19.76,19.56,19.75,525060.0
2020-06-12 12:20:00,19.76,19.77,19.52,19.55,411038.0,19.76,19.77,19.52,19.55,411038.0
2020-06-12 12:25:00,19.54,19.67,19.45,19.54,401999.0,19.54,19.67,19.45,19.54,401999.0
2020-06-12 12:30:00,19.53,19.57,19.29,19.34,454940.0,19.53,19.57,19.29,19.34,454940.0
2020-06-12 12:35:00,19.35,19.52,19.33,19.5,362011.0,19.35,19.52,19.33,19.5,362011.0
2020-06-12 12:40:00,19.5,19.65,19.47,19.57,301635.0,19.5,19.65,19.47,19.57,301635.0
2020-06-12 12:45:00,19.57,19.58,19.32,19.42,376457.0,19.57,19.58,19.32,19.42,376457.0
2020-06-12 12:50:00,19.41,19.5,19.35,19.46,363248.0,19.41,19.5,19.35,19.46,363248.0
2020-06-12 12:55:00,19.46,19.55,19.42,19.43,368983.0,19.46,19.55,19.42,19.43,368983.0
2020-06-12 13:00:00,19.43,19.44,19.23,19.27,343784.0,19.43,19.44,19.23,19.27,343784.0
2020-06-12 13:05:00,19.28,19.4,19.25,19.29,342276.0,19.28,19.4,19.25,19.29,342276.0
2020-06-12 13:10:00,19.28,19.38,19.21,19.36,238387.0,19.28,19.38,19.21,19.36,238387.0
2020-06-12 13:15:00,19.34,19.42,19.3,19.39,273012.0,19.34,19.42,19.3,19.39,273012.0
2020-06-12 13:20:00,19.39,19.53,19.37,19.44,434501.0,19.39,19.53,19.37,19.44,434501.0
2020-06-12 13:25:00,19.44,19.53,19.44,19.51,335175.0,19.44,19.53,19.44,19.51,335175.0
2020-06-12 13:30:00,19.51,19.59,19.45,19.45,311336.0,19.51,19.59,19.45,19.45,311336.0
2020-06-12 13:35:00,19.46,19.48,19.27,19.27,376243.0,19.46,19.48,19.27,19.27,376243.0
2020-06-12 13:40:00,19.28,19.28,19.16,19.16,609576.0,19.28,19.28,19.16,19.16,609576.0
2020-06-12 13:45:00,19.17,19.17,19.0,19.03,631763.0,19.17,19.17,19.0,19.03,631763.0
2020-06-12 13:50:00,19.04,19.07,18.9,19.05,668454.0,19.04,19.07,18.9,19.05,668454.0
2020-06-12 13:55:00,19.05,19.1,18.9,18.9,557948.0,19.05,19.1,18.9,18.9,557948.0
2020-06-12 14:00:00,18.91,19.14,18.9,19.03,422488.0,18.91,19.14,18.9,19.03,422488.0
2020-06-12 14:05:00,19.03,19.03,18.88,18.96,451400.0,19.03,19.03,18.88,18.96,451400.0
2020-06-12 14:10:00,18.96,19.2,18.96,19.13,428728.0,18.96,19.2,18.96,19.13,428728.0
2020-06-12 14:15:00,19.14,19.25,19.04,19.15,281936.0,19.14,19.25,19.04,19.15,281936.0
2020-06-12 14:20:00,19.16,19.19,19.06,19.11,201656.0,19.16,19.19,19.06,19.11,201656.0
2020-06-12 14:25:00,19.12,19.28,19.11,19.27,284789.0,19.12,19.28,19.11,19.27,284789.0
2020-06-12 14:30:00,19.28,19.47,19.26,19.36,468482.0,19.28,19.47,19.26,19.36,468482.0
2020-06-12 14:35:00,19.37,19.38,19.17,19.2,267369.0,19.37,19.38,19.17,19.2,267369.0
2020-06-12 14:40:00,19.2,19.36,19.19,19.29,291189.0,19.2,19.36,19.19,19.29,291189.0
2020-06-12 14:45:00,19.28,19.39,19.2,19.21,269807.0,19.28,19.39,19.2,19.21,269807.0
2020-06-12 14:50:00,19.21,19.31,19.2,19.28,262375.0,19.21,19.31,19.2,19.28,262375.0
2020-06-12 14:55:00,19.28,19.28,19.2,19.27,351894.0,19.28,19.28,19.2,19.27,351894.0
2020-06-12 15:00:00,19.26,19.43,19.24,19.39,353225.0,19.26,19.43,19.24,19.39,353225.0
2020-06-12 15:05:00,19.39,19.5,19.36,19.41,447104.0,19.39,19.5,19.36,19.41,447104.0
2020-06-12 15:10:00,19.41,19.62,19.38,19.62,879283.0,19.41,19.62,19.38,19.62,879283.0
2020-06-12 15:15:00,19.61,19.64,19.55,19.58,712676.0,19.61,19.64,19.55,19.58,712676.0
2020-06-12 15:20:00,19.57,19.63,19.45,19.46,592014.0,19.57,19.63,19.45,19.46,592014.0
2020-06-12 15:25:00,19.46,19.6,19.41,19.54,507949.0,19.46,19.6,19.41,19.54,507949.0
2020-06-12 15:30:00,19.54,19.64,19.53,19.62,579370.0,19.54,19.64,19.53,19.62,579370.0
2020-06-12 15:35:00,19.61,19.7,19.56,19.65,629527.0,19.61,19.7,19.56,19.65,629527.0
2020-06-12 15:40:00,19.64,19.75,19.63,19.73,891234.0,19.64,19.75,19.63,19.73,891234.0
2020-06-12 15:45:00,19.73,19.79,19.7,19.77,798288.0,19.73,19.79,19.7,19.77,798288.0
2020-06-12 15:50:00,19.77,19.8,19.75,19.8,912421.0,19.77,19.8,19.75,19.8,912421.0
2020-06-12 15:55:00,19.79,19.98,19.77,19.97,1371157.0,19.79,19.98,19.77,19.97,1371157.0
2020-06-15 09:30:00,18.14,18.52,17.95,18.22,2940323.0,18.14,18.52,17.95,18.22,2940323.0
2020-06-15 09:35:00,18.21,18.64,18.17,18.52,1909634.0,18.21,18.64,18.17,18.52,1909634.0
2020-06-15 09:40:00,18.52,18.88,18.44,18.75,1631029.0,18.52,18.88,18.44,18.75,1631029.0
2020-06-15 09:45:00,18.75,18.86,18.53,18.67,1148642.0,18.75,18.86,18.53,18.67,1148642.0
2020-06-15 09:50:00,18.67,18.98,18.63,18.89,1053922.0,18.67,18.98,18.63,18.89,1053922.0
2020-06-15 09:55:00,18.89,18.95,18.53,18.61,958122.0,18.89,18.95,18.53,18.61,958122.0
2020-06-15 10:00:00,18.61,18.69,18.42,18.59,814460.0,18.61,18.69,18.42,18.59,814460.0
2020-06-15 10:05:00,18.61,18.78,18.6,18.68,738924.0,18.61,18.78,18.6,18.68,738924.0
2020-06-15 10:10:00,18.68,18.74,18.55,18.72,577800.0,18.68,18.74,18.55,18.72,577800.0
2020-06-15 10:15:00,18.72,18.8,18.55,18.79,695579.0,18.72,18.8,18.55,18.79,695579.0
2020-06-15 10:20:00,18.79,18.8,18.57,18.58,506262.0,18.79,18.8,18.57,18.58,506262.0
2020-06-15 10:25:00,18.58,18.62,18.45,18.46,510054.0,18.58,18.62,18.45,18.46,510054.0
2020-06-15 10:30:00,18.46,18.52,18.34,18.43,746220.0,18.46,18.52,18.34,18.43,746220.0
2020-06-15 10:35:00,18.42,18.52,18.33,18.35,617601.0,18.42,18.52,18.33,18.35,617601.0
2020-06-15 10:40:00,18.34,18.53,18.28,18.5,644412.0,18.34,18.53,18.28,18.5,644412.0
2020-06-15 10:45:00,18.5,18.65,18.49,18.57,754852.0,18.5,18.65,18.49,18.57,754852.0
2020-06-15 10:50:00,18.57,18.72,18.5,18.66,749697.0,18.57,18.72,18.5,18.66,749697.0
2020-06-15 10:55:00,18.66,18.8,18.62,18.77,666180.0,18.66,18.8,18.62,18.77,666180.0
2020-06-15 11:00:00,18.78,19.0,18.77,18.93,784598.0,18.78,19.0,18.77,18.93,784598.0
2020-06-15 11:05:00,18.93,19.14,18.88,19.04,1072776.0,18.93,19.14,18.88,19.04,1072776.0
2020-06-15 11:10:00,19.04,19.08,18.91,18.96,744610.0,19.04,19.08,18.91,18.96,744610.0
2020-06-15 11:15:00,18.96,18.97,18.77,18.84,711352.0,18.96,18.97,18.77,18.84,711352.0
2020-06-15 11:20:00,18.85,18.94,18.72,18.89,531091.0,18.85,18.94,18.72,18.89,531091.0
2020-06-15 11:25:00,18.88,18.9,18.7,18.75,523727.0,18.88,18.9,18.7,18.75,523727.0
2020-06-15 11:30:00,18.75,18.79,18.62,18.69,406427.0,18.75,18.79,18.62,18.69,406427.0
2020-06-15 11:35:00,18.7,18.73,18.57,18.62,629382.0,18.7,18.73,18.57,18.62,629382.0
2020-06-15 11:40:00,18.63,18.66,18.52,18.54,540258.0,18.63,18.66,18.52,18.54,540258.0
2020-06-15 11:45:00,18.54,18.65,18.53,18.62,345471.0,18.54,18.65,18.53,18.62,345471.0
2020-06-15 11:50:00,18.61,18.66,18.57,18.62,445769.0,18.61,18.66,18.57,18.62,445769.0
2020-06-15 11:55:00,18.61,18.75,18.6,18.67,411264.0,18.61,18.75,18.6,18.67,411264.0
2020-06-15 12:00:00,18.67,18.81,18.61,18.74,423621.0,18.67,18.81,18.61,18.74,423621.0
2020-06-15 12:05:00,18.75,18.85,18.7,18.82,498752.0,18.75,18.85,18.7,18.82,498752.0
2020-06-15 12:10:00,18.81,18.84,18.75,18.83,326573.0,18.81,18.84,18.75,18.83,326573.0
2020-06-15 12:15:00,18.83,19.07,18.83,19.0,661088.0,18.83,19.07,18.83,19.0,661088.0
2020-06-15 12:20:00,19.01,19.22,18.97,19.22,616595.0,19.01,19.22,18.97,19.22,616595.0
2020-06-15 12:25:00,19.22,19.24,19.01,19.03,531570.0,19.22,19.24,19.01,19.03,531570.0
2020-06-15 12:30:00,19.03,19.07,18.95,18.96,353889.0,19.03,19.07,18.95,18.96,353889.0
2020-06-15 12:35:00,18.95,19.16,18.95,19.16,473838.0,18.95,19.16,18.95,19.16,473838.0
2020-06-15 12:40:00,19.16,19.19,19.09,19.16,316686.0,19.16,19.19,19.09,19.16,316686.0
2020-06-15 12:45:00,19.16,19.24,19.1,19.21,404619.0,19.16,19.24,19.1,19.21,404619.0
2020-06-15 12:50:00,19.2,19.29,19.16,19.27,437593.0,19.2,19.29,19.16,19.27,437593.0
2020-06-15 12:55:00,19.28,19.43,19.25,19.41,637151.0,19.28,19.43,19.25,19.41,637151.0
2020-06-15 13:00:00,19.4,19.68,19.36,19.67,803709.0,19.4,19.68,19.36,19.67,803709.0
2020-06-15 13:05:00,19.67,19.8,19.6,19.8,671999.0,19.67,19.8,19.6,19.8,671999.0
2020-06-15 13:10:00,19.8,19.82,19.45,19.52,928376.0,19.8,19.82,19.45,19.52,928376.0
2020-06-15 13:15:00,19.53,19.72,19.47,19.57,599408.0,19.53,19.72,19.47,19.57,599408.0
2020-06-15 13:20:00,19.57,19.59,19.25,19.31,739560.0,19.57,19.59,19.25,19.31,739560.0
2020-06-15 13:25:00,19.32,19.48,19.31,19.46,517354.0,19.32,19.48,19.31,19.46,517354.0
2020-06-15 13:30:00,19.45,19.46,19.18,19.22,493579.0,19.45,19.46,19.18,19.22,493579.0
2020-06-15 13:35:00,19.22,19.43,19.21,19.42,492994.0,19.22,19.43,19.21,19.42,492994.0
2020-06-15 13:40:00,19.42,19.5,19.24,19.3,348763.0,19.42,19.5,19.24,19.3,348763.0
2020-06-15 13:45:00,19.3,19.31,19.01,19.02,509709.0,19.3,19.31,19.01,19.02,509709.0
2020-06-15 13:50:00,19.01,19.3,19.01,19.2,553680.0,19.01,19.3,19.01,19.2,553680.0
2020-06-15 13:55:00,19.2,19.21,19.04,19.1,319732.0,19.2,19.21,19.04,19.1,319732.0
2020-06-15 14:00:00,19.11,19.63,19.1,19.58,980833.0,19.11,19.63,19.1,19.58,980833.0
2020-06-15 14:05:00,19.57,19.67,19.46,19.48,746742.0,19.57,19.67,19.46,19.48,746742.0
2020-06-15 14:10:00,19.48,19.57,19.39,19.45,541868.0,19.48,19.57,19.39,19.45,541868.0
2020-06-15 14:15:00,19.45,19.6,19.45,19.55,493617.0,19.45,19.6,19.45,19.55,493617.0
2020-06-15 14:20:00,19.54,19.56,19.36,19.51,373362.0,19.54,19.56,19.36,19.51,373362.0
2020-06-15 14:25:00,19.52,19.52,19.34,19.44,406462.0,19.52,19.52,19.34,19.44,406462.0
2020-06-15 14:30:00,19.44,19.5,19.31,19.32,311427.0,19.44,19.5,19.31,19.32,311427.0
2020-06-15 14:35:00,19.32,19.45,19.32,19.41,226950.0,19.32,19.45,19.32,19.41,226950.0
2020-06-15 14:40:00,19.41,19.45,19.36,19.39,219443.0,19.41,19.45,19.36,19.39,219443.0
2020-06-15 14:45:00,19.39,19.43,19.36,19.43,204540.0,19.39,19.43,19.36,19.43,204540.0
2020-06-15 14:50:00,19.42,19.44,19.31,19.32,240674.0,19.42,19.44,19.31,19.32,240674.0
2020-06-15 14:55:00,19.32,19.37,19.26,19.31,396124.0,19.32,19.37,19.26,19.31,396124.0
2020-06-15 15:00:00,19.31,19.54,19.28,19.52,529570.0,19.31,19.54,19.28,19.52,529570.0
2020-06-15 15:05:00,19.52,19.57,19.49,19.52,303871.0,19.52,19.57,19.49,19.52,303871.0
2020-06-15 15:10:00,19.53,19.6,19.5,19.59,417729.0,19.53,19.6,19.5,19.59,417729.0
2020-06-15 15:15:00,19.59,19.61,19.49,19.54,460640.0,19.59,19.61,19.49,19.54,460640.0
2020-06-15 15:20:00,19.54,19.56,19.46,19.48,459587.0,19.54,19.56,19.46,19.48,459587.0
2020-06-15 15:25:00,19.49,19.54,19.29,19.3,437677.0,19.49,19.54,19.29,19.3,437677.0
2020-06-15 15:30:00,19.3,19.38,19.21,19.26,404607.0,19.3,19.38,19.21,19.26,404607.0
2020-06-15 15:35:00,19.26,19.31,19.15,19.22,1536154.0,19.26,19.31,19.15,19.22,1536154.0
2020-06-15 15:40:00,19.21,19.38,19.17,19.35,2075987.0,19.21,19.38,19.17,19.35,2075987.0
2020-06-15 15:45:00,19.35,19.42,19.3,19.36,459279.0,19.35,19.42,19.3,19.36,459279.0
2020-06-15 15:50:00,19.36,19.46,19.35,19.4,477922.0,19.36,19.46,19.35,19.4,477922.0
2020-06-15 15:55:00,19.4,19.45,19.33,19.43,1740552.0,19.4,19.45,19.33,19.43,1740552.0
2020-06-16 09:30:00,21.82,21.85,21.3,21.31,2936319.0,21.82,21.85,21.3,21.31,2936319.0
2020-06-16 09:35:00,21.3,21.7,21.22,21.34,2252874.0,21.3,21.7,21.22,21.34,2252874.0
2020-06-16 09:40:00,21.34,21.36,21.0,21.0,1680089.0,21.34,21.36,21.0,21.0,1680089.0
2020-06-16 09:45:00,21.0,21.23,20.86,20.86,3005783.0,21.0,21.23,20.86,20.86,3005783.0
2020-06-16 09:50:00,20.87,20.96,20.7,20.8,1666101.0,20.87,20.96,20.7,20.8,1666101.0
2020-06-16 09:55:00,20.8,21.14,20.79,21.08,2013880.0,20.8,21.14,20.79,21.08,2013880.0
2020-06-16 10:00:00,21.08,21.23,21.01,21.16,1178371.0,21.08,21.23,21.01,21.16,1178371.0
2020-06-16 10:05:00,21.15,21.3,21.1,21.12,840743.0,21.15,21.3,21.1,21.12,840743.0
2020-06-16 10:10:00,21.12,21.21,21.02,21.11,973747.0,21.12,21.21,21.02,21.11,973747.0
2020-06-16 10:15:00,21.11,21.14,20.92,20.95,667145.0,21.11,21.14,20.92,20.95,667145.0
2020-06-16 10:20:00,20.95,21.11,20.85,21.02,709062.0,20.95,21.11,20.85,21.02,709062.0
2020-06-16 10:25:00,21.03,21.13,20.99,21.04,424814.0,21.03,21.13,20.99,21.04,424814.0
2020-06-16 10:30:00,21.06,21.1,20.85,20.86,578610.0,21.06,21.1,20.85,20.86,578610.0
2020-06-16 10:35:00,20.85,20.92,20.66,20.73,763232.0,20.85,20.92,20.66,20.73,763232.0
2020-06-16 10:40:00,20.73,20.73,20.5,20.64,968433.0,20.73,20.73,20.5,20.64,968433.0
2020-06-16 10:45:00,20.64,20.88,20.56,20.86,798383.0,20.64,20.88,20.56,20.86,798383.0
2020-06-16 10:50:00,20.86,20.86,20.43,20.48,950994.0,20.86,20.86,20.43,20.48,950994.0
2020-06-16 10:55:00,20.48,20.48,20.0,20.01,1180900.0,20.48,20.48,20.0,20.01,1180900.0
2020-06-16 11:00:00,20.0,20.14,19.6,20.13,1578096.0,20.0,20.14,19.6,20.13,1578096.0
2020-06-16 11:05:00,20.13,20.23,19.95,20.13,1267545.0,20.13,20.23,19.95,20.13,1267545.0
2020-06-16 11:10:00,20.12,20.29,20.0,20.24,518414.0,20.12,20.29,20.0,20.24,518414.0
2020-06-16 11:15:00,20.27,20.65,20.26,20.28,1093939.0,20.27,20.65,20.26,20.28,1093939.0
2020-06-16 11:20:00,20.29,20.48,20.22,20.48,589040.0,20.29,20.48,20.22,20.48,589040.0
2020-06-16 11:25:00,20.48,20.55,20.35,20.46,506035.0,20.48,20.55,20.35,20.46,506035.0
2020-06-16 11:30:00,20.47,20.6,20.39,20.54,559338.0,20.47,20.6,20.39,20.54,559338.0
2020-06-16 11:35:00,20.55,20.64,20.42,20.48,502959.0,20.55,20.64,20.42,20.48,502959.0
2020-06-16 11:40:00,20.48,20.49,20.35,20.45,445055.0,20.48,20.49,20.35,20.45,445055.0
2020-06-16 11:45:00,20.45,20.67,20.42,20.62,407859.0,20.45,20.67,20.42,20.62,407859.0
2020-06-16 11:50:00,20.63,20.64,20.33,20.36,524237.0,20.63,20.64,20.33,20.36,524237.0
2020-06-16 11:55:00,20.37,20.39,20.1,20.21,731427.0,20.37,20.39,20.1,20.21,731427.0
2020-06-16 12:00:00,20.21,20.38,20.2,20.3,584919.0,20.21,20.38,20.2,20.3,584919.0
2020-06-16 12:05:00,20.3,20.34,20.19,20.29,294114.0,20.3,20.34,20.19,20.29,294114.0
2020-06-16 12:10:00,20.3,20.39,20.21,20.37,289365.0,20.3,20.39,20.21,20.37,289365.0
2020-06-16 12:15:00,20.37,20.39,20.21,20.3,1458321.0,20.37,20.39,20.21,20.3,1458321.0
2020-06-16 12:20:00,20.3,20.37,20.28,20.32,318347.0,20.3,20.37,20.28,20.32,318347.0
2020-06-16 12:25:00,20.33,20.49,20.29,20.43,291022.0,20.33,20.49,20.29,20.43,291022.0
2020-06-16 12:30:00,20.41,20.58,20.41,20.57,380465.0,20.41,20.58,20.41,20.57,380465.0
2020-06-16 12:35:00,20.57,20.64,20.54,20.57,291604.0,20.57,20.64,20.54,20.57,291604.0
2020-06-16 12:40:00,20.58,20.62,20.48,20.55,203945.0,20.58,20.62,20.48,20.55,203945.0
2020-06-16 12:45:00,20.56,20.59,20.46,20.47,208928.0,20.56,20.59,20.46,20.47,208928.0
2020-06-16 12:50:00,20.48,20.55,20.41,20.42,227347.0,20.48,20.55,20.41,20.42,227347.0
2020-06-16 12:55:00,20.43,20.43,20.26,20.3,326561.0,20.43,20.43,20.26,20.3,326561.0
2020-06-16 13:00:00,20.3,20.4,20.3,20.32,209201.0,20.3,20.4,20.3,20.32,209201.0
2020-06-16 13:05:00,20.32,20.4,20.28,20.3,205948.0,20.32,20.4,20.28,20.3,205948.0
2020-06-16 13:10:00,20.3,20.36,20.29,20.33,200056.0,20.3,20.36,20.29,20.33,200056.0
2020-06-16 13:15:00,20.32,20.49,20.32,20.46,237397.0,20.32,20.49,20.32,20.46,237397.0
2020-06-16 13:20:00,20.46,20.46,20.35,20.44,247709.0,20.46,20.46,20.35,20.44,247709.0
2020-06-16 13:25:00,20.45,20.47,20.39,20.39,139933.0,20.45,20.47,20.39,20.39,139933.0
2020-06-16 13:30:00,20.39,20.4,20.3,20.3,259749.0,20.39,20.4,20.3,20.3,259749.0
2020-06-16 13:35:00,20.3,20.35,20.23,20.29,324594.0,20.3,20.35,20.23,20.29,324594.0
2020-06-16 13:40:00,20.28,20.35,20.25,20.27,200254.0,20.28,20.35,20.25,20.27,200254.0
2020-06-16 13:45:00,20.27,20.35,20.26,20.35,173604.0,20.27,20.35,20.26,20.35,173604.0
2020-06-16 13:50:00,20.35,20.39,20.21,20.23,225021.0,20.35,20.39,20.21,20.23,225021.0
2020-06-16 13:55:00,20.24,20.24,20.11,20.17,274723.0,20.24,20.24,20.11,20.17,274723.0
2020-06-16 14:00:00,20.17,20.29,20.16,20.27,197104.0,20.17,20.29,20.16,20.27,197104.0
2020-06-16 14:05:00,20.27,20.36,20.24,20.32,208001.0,20.27,20.36,20.24,20.32,208001.0
2020-06-16 14:10:00,20.34,20.49,20.28,20.4,350119.0,20.34,20.49,20.28,20.4,350119.0
2020-06-16 14:15:00,20.4,20.47,20.35,20.39,230483.0,20.4,20.47,20.35,20.39,230483.0
2020-06-16 14:20:00,20.39,20.42,20.25,20.3,410806.0,20.39,20.42,20.25,20.3,410806.0
2020-06-16 14:25:00,20.3,20.39,20.25,20.37,196351.0,20.3,20.39,20.25,20.37,196351.0
2020-06-16 14:30:00,20.38,20.46,20.37,20.37,151543.0,20.38,20.46,20.37,20.37,151543.0
2020-06-16 14:35:00,20.38,20.47,20.34,20.44,147092.0,20.38,20.47,20.34,20.44,147092.0
2020-06-16 14:40:00,20.45,20.48,20.37,20.43,187725.0,20.45,20.48,20.37,20.43,187725.0
2020-06-16 14:45:00,20.43,20.5,20.41,20.49,190382.0,20.43,20.5,20.41,20.49,190382.0
2020-06-16 14:50:00,20.5,20.5,20.38,20.46,212251.0,20.5,20.5,20.38,20.46,212251.0
2020-06-16 14:55:00,20.46,20.47,20.42,20.46,121026.0,20.46,20.47,20.42,20.46,121026.0
2020-06-16 15:00:00,20.47,20.47,20.32,20.36,207152.0,20.47,20.47,20.32,20.36,207152.0
2020-06-16 15:05:00,20.36,20.4,20.2,20.24,263490.0,20.36,20.4,20.2,20.24,263490.0
2020-06-16 15:10:00,20.23,20.28,20.15,20.18,300552.0,20.23,20.28,20.15,20.18,300552.0
2020-06-16 15:15:00,20.19,20.22,20.1,20.13,402563.0,20.19,20.22,20.1,20.13,402563.0
2020-06-16 15:20:00,20.13,20.26,20.12,20.24,309289.0,20.13,20.26,20.12,20.24,309289.0
2020-06-16 15:25:00,20.23,20.29,20.16,20.2,334240.0,20.23,20.29,20.16,20.2,334240.0
2020-06-16 15:30:00,20.2,20.4,20.16,20.3,460467.0,20.2,20.4,20.16,20.3,460467.0
2020-06-16 15:35:00,20.3,20.32,20.25,20.3,234144.0,20.3,20.32,20.25,20.3,234144.0
2020-06-16 15:40:00,20.3,20.37,20.23,20.25,274676.0,20.3,20.37,20.23,20.25,274676.0
2020-06-16 15:45:00,20.26,20.39,20.22,20.38,491322.0,20.26,20.39,20.22,20.38,491322.0
2020-06-16 15:50:00,20.38,20.45,20.3,20.35,580115.0,20.38,20.45,20.3,20.35,580115.0
2020-06-16 15:55:00,20.36,20.44,20.35,20.43,885943.0,20.36,20.44,20.35,20.43,885943.0
2020-06-17 09:30:00,19.32,19.8,19.12,19.43,2459134.0,19.32,19.8,19.12,19.43,2459134.0
2020-06-17 09:35:00,19.41,19.53,19.15,19.16,1231104.0,19.41,19.53,19.15,19.16,1231104.0
2020-06-17 09:40:00,19.17,19.37,19.07,19.25,1540445.0,19.17,19.37,19.07,19.25,1540445.0
2020-06-17 09:45:00,19.24,19.24,18.96,19.16,1561282.0,19.24,19.24,18.96,19.16,1561282.0
2020-06-17 09:50:00,19.17,19.27,19.01,19.07,841873.0,19.17,19.27,19.01,19.07,841873.0
2020-06-17 09:55:00,19.07,19.08,18.67,18.73,1721411.0,19.07,19.08,18.67,18.73,1721411.0
2020-06-17 10:00:00,18.74,18.93,18.67,18.8,1282381.0,18.74,18.93,18.67,18.8,1282381.0
2020-06-17 10:05:00,18.79,19.09,18.78,19.04,875238.0,18.79,19.09,18.78,19.04,875238.0
2020-06-17 10:10:00,19.03,19.06,18.84,18.89,676958.0,19.03,19.06,18.84,18.89,676958.0
2020-06-17 10:15:00,18.9,19.1,18.83,18.88,828494.0,18.9,19.1,18.83,18.88,828494.0
2020-06-17 10:20:00,18.88,18.93,18.8,18.82,637034.0,18.88,18.93,18.8,18.82,637034.0
2020-06-17 10:25:00,18.82,18.97,18.75,18.86,862643.0,18.82,18.97,18.75,18.86,862643.0
2020-06-17 10:30:00,18.86,18.98,18.81,18.92,573688.0,18.86,18.98,18.81,18.92,573688.0
2020-06-17 10:35:00,18.92,19.05,18.86,19.02,426455.0,18.92,19.05,18.86,19.02,426455.0
2020-06-17 10:40:00,19.04,19.2,18.97,19.18,536100.0,19.04,19.2,18.97,19.18,536100.0
2020-06-17 10:45:00,19.18,19.2,19.04,19.09,425328.0,19.18,19.2,19.04,19.09,425328.0
2020-06-17 10:50:00,19.08,19.19,19.04,19.17,418013.0,19.08,19.19,19.04,19.17,418013.0
2020-06-17 10:55:00,19.17,19.25,19.11,19.16,624875.0,19.17,19.25,19.11,19.16,624875.0
2020-06-17 11:00:00,19.16,19.22,19.06,19.15,379338.0,19.16,19.22,19.06,19.15,379338.0
2020-06-17 11:05:00,19.16,19.27,19.13,19.13,454714.0,19.16,19.27,19.13,19.13,454714.0
2020-06-17 11:10:00,19.13,19.2,19.05,19.1,405298.0,19.13,19.2,19.05,19.1,405298.0
2020-06-17 11:15:00,19.11,19.13,19.0,19.11,315082.0,19.11,19.13,19.0,19.11,315082.0
2020-06-17 11:20:00,19.12,19.16,19.08,19.12,271931.0,19.12,19.16,19.08,19.12,271931.0
2020-06-17 11:25:00,19.11,19.22,19.1,19.16,318330.0,19.11,19.22,19.1,19.16,318330.0
2020-06-17 11:30:00,19.16,19.23,19.13,19.23,291565.0,19.16,19.23,19.13,19.23,291565.0
2020-06-17 11:35:00,19.23,19.29,19.17,19.19,486529.0,19.23,19.29,19.17,19.19,486529.0
2020-06-17 11:40:00,19.2,19.32,19.18,19.32,323707.0,19.2,19.32,19.18,19.32,323707.0
2020-06-17 11:45:00,19.32,19.39,19.29,19.3,490955.0,19.32,19.39,19.29,19.3,490955.0
2020-06-17 11:50:00,19.29,19.36,19.26,19.31,317159.0,19.29,19.36,19.26,19.31,317159.0
2020-06-17 11:55:00,19.31,19.4,19.3,19.35,292973.0,19.31,19.4,19.3,19.35,292973.0
2020-06-17 12:00:00,19.35,19.45,19.32,19.43,288545.0,19.35,19.45,19.32,19.43,288545.0
2020-06-17 12:05:00,19.42,19.59,19.38,19.55,679035.0,19.42,19.59,19.38,19.55,679035.0
2020-06-17 12:10:00,19.55,19.56,19.39,19.42,485554.0,19.55,19.56,19.39,19.42,485554.0
2020-06-17 12:15:00,19.43,19.51,19.41,19.46,284152.0,19.43,19.51,19.41,19.46,284152.0
2020-06-17 12:20:00,19.46,19.46,19.34,19.35,262440.0,19.46,19.46,19.34,19.35,262440.0
2020-06-17 12:25:00,19.35,19.41,19.27,19.28,258206.0,19.35,19.41,19.27,19.28,258206.0
2020-06-17 12:30:00,19.28,19.43,19.27,19.39,469140.0,19.28,19.43,19.27,19.39,469140.0
2020-06-17 12:35:00,19.39,19.45,19.34,19.43,194611.0,19.39,19.45,19.34,19.43,194611.0
2020-06-17 12:40:00,19.43,19.43,19.32,19.39,148734.0,19.43,19.43,19.32,19.39,148734.0
2020-06-17 12:45:00,19.39,19.41,19.25,19.25,277106.0,19.39,19.41,19.25,19.25,277106.0
2020-06-17 12:50:00,19.25,19.28,19.2,19.25,223817.0,19.25,19.28,19.2,19.25,223817.0
2020-06-17 12:55:00,19.25,19.31,19.16,19.31,280009.0,19.25,19.31,19.16,19.31,280009.0
2020-06-17 13:00:00,19.31,19.36,19.28,19.31,143417.0,19.31,19.36,19.28,19.31,143417.0
2020-06-17 13:05:00,19.31,19.34,19.25,19.26,123025.0,19.31,19.34,19.25,19.26,123025.0
2020-06-17 13:10:00,19.26,19.29,19.21,19.26,154862.0,19.26,19.29,19.21,19.26,154862.0
2020-06-17 13:15:00,19.27,19.31,19.22,19.23,158377.0,19.27,19.31,19.22,19.23,158377.0
2020-06-17 13:20:00,19.25,19.33,19.24,19.31,173351.0,19.25,19.33,19.24,19.31,173351.0
2020-06-17 13:25:00,19.31,19.44,19.3,19.38,244530.0,19.31,19.44,19.3,19.38,244530.0
2020-06-17 13:30:00,19.38,19.42,19.35,19.4,170764.0,19.38,19.42,19.35,19.4,170764.0
2020-06-17 13:35:00,19.4,19.44,19.39,19.44,139229.0,19.4,19.44,19.39,19.44,139229.0
2020-06-17 13:40:00,19.43,19.47,19.39,19.41,240752.0,19.43,19.47,19.39,19.41,240752.0
2020-06-17 13:45:00,19.4,19.43,19.38,19.43,181339.0,19.4,19.43,19.38,19.43,181339.0
2020-06-17 13:50:00,19.42,19.45,19.38,19.41,221538.0,19.42,19.45,19.38,19.41,221538.0
2020-06-17 13:55:00,19.41,19.43,19.31,19.31,174437.0,19.41,19.43,19.31,19.31,174437.0
2020-06-17 14:00:00,19.31,19.35,19.28,19.33,241290.0,19.31,19.35,19.28,19.33,241290.0
2020-06-17 14:05:00,19.34,19.42,19.34,19.42,137254.0,19.34,19.42,19.34,19.42,137254.0
2020-06-17 14:10:00,19.41,19.47,19.41,19.43,347646.0,19.41,19.47,19.41,19.43,347646.0
2020-06-17 14:15:00,19.44,19.49,19.41,19.42,303480.0,19.44,19.49,19.41,19.42,303480.0
2020-06-17 14:20:00,19.43,19.44,19.38,19.41,132884.0,19.43,19.44,19.38,19.41,132884.0
2020-06-17 14:25:00,19.41,19.41,19.35,19.37,150164.0,19.41,19.41,19.35,19.37,150164.0
2020-06-17 14:30:00,19.36,19.38,19.33,19.37,103647.0,19.36,19.38,19.33,19.37,103647.0
2020-06-17 14:35:00,19.37,19.45,19.36,19.43,154991.0,19.37,19.45,19.36,19.43,154991.0
2020-06-17 14:40:00,19.43,19.49,19.41,19.43,258310.0,19.43,19.49,19.41,19.43,258310.0
2020-06-17 14:45:00,19.43,19.51,19.43,19.49,184362.0,19.43,19.51,19.43,19.49,184362.0
2020-06-17 14:50:00,19.49,19.53,19.39,19.41,178384.0,19.49,19.53,19.39,19.41,178384.0
2020-06-17 14:55:00,19.42,19.43,19.35,19.38,267891.0,19.42,19.43,19.35,19.38,267891.0
2020-06-17 15:00:00,19.39,19.41,19.34,19.37,164465.0,19.39,19.41,19.34,19.37,164465.0
2020-06-17 15:05:00,19.38,19.44,19.33,19.42,194673.0,19.38,19.44,19.33,19.42,194673.0
2020-06-17 15:10:00,19.42,19.43,19.31,19.33,214438.0,19.42,19.43,19.31,19.33,214438.0
2020-06-17 15:15:00,19.33,19.38,19.26,19.27,280149.0,19.33,19.38,19.26,19.27,280149.0
2020-06-17 15:20:00,19.27,19.32,19.14,19.19,376968.0,19.27,19.32,19.14,19.19,376968.0
2020-06-17 15:25:00,19.19,19.22,19.08,19.12,373469.0,19.19,19.22,19.08,19.12,373469.0
2020-06-17 15:30:00,19.13,19.15,19.03,19.11,456788.0,19.13,19.15,19.03,19.11,456788.0
2020-06-17 15:35:00,19.11,19.11,19.0,19.05,534904.0,19.11,19.11,19.0,19.05,534904.0
2020-06-17 15:40:00,19.06,19.06,18.91,18.96,707719.0,19.06,19.06,18.91,18.96,707719.0
2020-06-17 15:45:00,18.96,19.01,18.95,18.96,442632.0,18.96,19.01,18.95,18.96,442632.0
2020-06-17 15:50:00,18.97,19.08,18.97,19.01,734926.0,18.97,19.08,18.97,19.01,734926.0
2020-06-17 15:55:00,19.02,19.1,19.0,19.09,1163200.0,19.02,19.1,19.0,19.09,1163200.0
2020-06-18 09:30:00,17.96,18.33,17.8,18.18,3324518.0,17.96,18.33,17.8,18.18,3324518.0
2020-06-18 09:35:00,18.18,18.46,18.04,18.39,2093519.0,18.18,18.46,18.04,18.39,2093519.0
2020-06-18 09:40:00,18.38,18.76,18.27,18.74,2052275.0,18.38,18.76,18.27,18.74,2052275.0
2020-06-18 09:45:00,18.75,18.91,18.57,18.88,1867904.0,18.75,18.91,18.57,18.88,1867904.0
2020-06-18 09:50:00,18.88,19.08,18.82,18.95,2024261.0,18.88,19.08,18.82,18.95,2024261.0
2020-06-18 09:55:00,18.95,18.96,18.6,18.64,1409379.0,18.95,18.96,18.6,18.64,1409379.0
2020-06-18 10:00:00,18.63,19.1,18.63,19.09,1410376.0,18.63,19.1,18.63,19.09,1410376.0
2020-06-18 10:05:00,19.09,19.28,18.98,19.21,1773624.0,19.09,19.28,18.98,19.21,1773624.0
2020-06-18 10:10:00,19.2,19.32,19.07,19.32,1072122.0,19.2,19.32,19.07,19.32,1072122.0
2020-06-18 10:15:00,19.32,19.42,19.22,19.33,1286878.0,19.32,19.42,19.22,19.33,1286878.0
2020-06-18 10:20:00,19.33,19.35,19.04,19.1,1039555.0,19.33,19.35,19.04,19.1,1039555.0
2020-06-18 10:25:00,19.1,19.33,19.09,19.26,951181.0,19.1,19.33,19.09,19.26,951181.0
2020-06-18 10:30:00,19.26,19.52,19.15,19.4,1635395.0,19.26,19.52,19.15,19.4,1635395.0
2020-06-18 10:35:00,19.39,19.55,19.25,19.26,1050346.0,19.39,19.55,19.25,19.26,1050346.0
2020-06-18 10:40:00,19.26,19.39,19.23,19.29,787208.0,19.26,19.39,19.23,19.29,787208.0
2020-06-18 10:45:00,19.29,19.34,19.18,19.21,956670.0,19.29,19.34,19.18,19.21,956670.0
2020-06-18 10:50:00,19.22,19.25,19.06,19.11,881884.0,19.22,19.25,19.06,19.11,881884.0
2020-06-18 10:55:00,19.12,19.31,19.11,19.27,650263.0,19.12,19.31,19.11,19.27,650263.0
2020-06-18 11:00:00,19.27,19.27,19.05,19.14,627948.0,19.27,19.27,19.05,19.14,627948.0
2020-06-18 11:05:00,19.14,19.16,18.92,18.95,731594.0,19.14,19.16,18.92,18.95,731594.0
2020-06-18 11:10:00,18.96,19.0,18.87,18.9,714023.0,18.96,19.0,18.87,18.9,714023.0
2020-06-18 11:15:00,18.9,19.0,18.76,18.79,640956.0,18.9,19.0,18.76,18.79,640956.0
2020-06-18 11:20:00,18.79,18.88,18.67,18.69,965217.0,18.79,18.88,18.67,18.69,965217.0
2020-06-18 11:25:00,18.7,18.86,18.66,18.84,940320.0,18.7,18.86,18.66,18.84,940320.0
2020-06-18 11:30:00,18.83,18.96,18.82,18.9,528077.0,18.83,18.96,18.82,18.9,528077.0
2020-06-18 11:35:00,18.9,18.9,18.67,18.71,479064.0,18.9,18.9,18.67,18.71,479064.0
2020-06-18 11:40:00,18.71,18.81,18.63,18.65,482763.0,18.71,18.81,18.63,18.65,482763.0
2020-06-18 11:45:00,18.64,18.72,18.58,18.66,607151.0,18.64,18.72,18.58,18.66,607151.0
2020-06-18 11:50:00,18.66,18.67,18.48,18.53,635707.0,18.66,18.67,18.48,18.53,635707.0
2020-06-18 11:55:00,18.53,18.66,18.48,18.59,572839.0,18.53,18.66,18.48,18.59,572839.0
2020-06-18 12:00:00,18.59,18.68,18.55,18.62,480618.0,18.59,18.68,18.55,18.62,480618.0
2020-06-18 12:05:00,18.62,18.71,18.58,18.67,416842.0,18.62,18.71,18.58,18.67,416842.0
2020-06-18 12:10:00,18.67,18.76,18.64,18.75,351542.0,18.67,18.76,18.64,18.75,351542.0
2020-06-18 12:15:00,18.74,18.76,18.7,18.72,404050.0,18.74,18.76,18.7,18.72,404050.0
2020-06-18 12:20:00,18.72,18.83,18.7,18.8,282185.0,18.72,18.83,18.7,18.8,282185.0
2020-06-18 12:25:00,18.8,18.92,18.79,18.81,372544.0,18.8,18.92,18.79,18.81,372544.0
2020-06-18 12:30:00,18.81,18.86,18.73,18.77,306133.0,18.81,18.86,18.73,18.77,306133.0
2020-06-18 12:35:00,18.77,18.78,18.69,18.74,315020.0,18.77,18.78,18.69,18.74,315020.0
2020-06-18 12:40:00,18.73,18.77,18.65,18.73,203674.0,18.73,18.77,18.65,18.73,203674.0
2020-06-18 12:45:00,18.72,18.77,18.69,18.71,190164.0,18.72,18.77,18.69,18.71,190164.0
2020-06-18 12:50:00,18.71,18.77,18.66,18.73,150778.0,18.71,18.77,18.66,18.73,150778.0
2020-06-18 12:55:00,18.72,18.76,18.69,18.73,112626.0,18.72,18.76,18.69,18.73,112626.0
2020-06-18 13:00:00,18.73,18.79,18.71,18.71,133316.0,18.73,18.79,18.71,18.71,133316.0
2020-06-18 13:05:00,18.71,18.77,18.68,18.76,179177.0,18.71,18.77,18.68,18.76,179177.0
2020-06-18 13:10:00,18.75,18.82,18.71,18.77,219467.0,18.75,18.82,18.71,18.77,219467.0
2020-06-18 13:15:00,18.77,18.79,18.72,18.77,184453.0,18.77,18.79,18.72,18.77,184453.0
2020-06-18 13:20:00,18.77,18.79,18.68,18.7,236971.0,18.77,18.79,18.68,18.7,236971.0
2020-06-18 13:25:00,18.69,18.71,18.61,18.68,288989.0,18.69,18.71,18.61,18.68,288989.0
2020-06-18 13:30:00,18.68,18.72,18.67,18.67,129722.0,18.68,18.72,18.67,18.67,129722.0
2020-06-18 13:35:00,18.67,18.73,18.67,18.7,180951.0,18.67,18.73,18.67,18.7,180951.0
2020-06-18 13:40:00,18.71,18.73,18.67,18.68,242568.0,18.71,18.73,18.67,18.68,242568.0
2020-06-18 13:45:00,18.68,18.73,18.66,18.69,226239.0,18.68,18.73,18.66,18.69,226239.0
2020-06-18 13:50:00,18.68,18.7,18.63,18.69,102874.0,18.68,18.7,18.63,18.69,102874.0
2020-06-18 13:55:00,18.69,18.71,18.66,18.69,143280.0,18.69,18.71,18.66,18.69,143280.0
2020-06-18 14:00:00,18.7,18.7,18.64,18.67,153281.0,18.7,18.7,18.64,18.67,153281.0
2020-06-18 14:05:00,18.67,18.68,18.64,18.65,163038.0,18.67,18.68,18.64,18.65,163038.0
2020-06-18 14:10:00,18.64,18.67,18.55,18.56,391409.0,18.64,18.67,18.55,18.56,391409.0
2020-06-18 14:15:00,18.56,18.63,18.54,18.6,270454.0,18.56,18.63,18.54,18.6,270454.0
2020-06-18 14:20:00,18.6,18.69,18.58,18.68,200756.0,18.6,18.69,18.58,18.68,200756.0
2020-06-18 14:25:00,18.68,18.77,18.68,18.72,369200.0,18.68,18.77,18.68,18.72,369200.0
2020-06-18 14:30:00,18.72,18.81,18.65,18.67,287773.0,18.72,18.81,18.65,18.67,287773.0
2020-06-18 14:35:00,18.66,18.71,18.63,18.69,160843.0,18.66,18.71,18.63,18.69,160843.0
2020-06-18 14:40:00,18.69,18.7,18.6,18.62,175381.0,18.69,18.7,18.6,18.62,175381.0
2020-06-18 14:45:00,18.61,18.64,18.55,18.55,190685.0,18.61,18.64,18.55,18.55,190685.0
2020-06-18 14:50:00,18.57,18.66,18.56,18.59,239816.0,18.57,18.66,18.56,18.59,239816.0
2020-06-18 14:55:00,18.59,18.59,18.45,18.46,1693285.0,18.59,18.59,18.45,18.46,1693285.0
2020-06-18 15:00:00,18.46,18.51,18.41,18.47,360169.0,18.46,18.51,18.41,18.47,360169.0
2020-06-18 15:05:00,18.47,18.54,18.42,18.52,327980.0,18.47,18.54,18.42,18.52,327980.0
2020-06-18 15:10:00,18.52,18.52,18.41,18.41,219199.0,18.52,18.52,18.41,18.41,219199.0
2020-06-18 15:15:00,18.42,18.55,18.42,18.53,370195.0,18.42,18.55,18.42,18.53,370195.0
2020-06-18 15:20:00,18.54,18.61,18.5,18.6,408402.0,18.54,18.61,18.5,18.6,408402.0
2020-06-18 15:25:00,18.6,18.65,18.57,18.62,234245.0,18.6,18.65,18.57,18.62,234245.0
2020-06-18 15:30:00,18.62,18.74,18.6,18.66,453227.0,18.62,18.74,18.6,18.66,453227.0
2020-06-18 15:35:00,18.66,18.74,18.65,18.71,275683.0,18.66,18.74,18.65,18.71,275683.0
2020-06-18 15:40:00,18.71,18.72,18.63,18.69,524367.0,18.71,18.72,18.63,18.69,524367.0
2020-06-18 15:45:00,18.69,18.71,18.65,18.66,312755.0,18.69,18.71,18.65,18.66,312755.0
2020-06-18 15:50:00,18.67,18.75,18.64,18.73,657491.0,18.67,18.75,18.64,18.73,657491.0
2020-06-18 15:55:00,18.73,18.85,18.71,18.85,1150008.0,18.73,18.85,18.71,18.85,1150008.0
2020-06-19 09:30:00,19.3,19.35,18.88,18.91,1987208.0,19.3,19.35,18.88,18.91,1987208.0
2020-06-19 09:35:00,18.91,18.96,18.7,18.8,1406293.0,18.91,18.96,18.7,18.8,1406293.0
2020-06-19 09:40:00,18.8,18.9,18.56,18.57,1320475.0,18.8,18.9,18.56,18.57,1320475.0
2020-06-19 09:45:00,18.56,18.94,18.56,18.86,1215451.0,18.56,18.94,18.56,18.86,1215451.0
2020-06-19 09:50:00,18.85,18.92,18.75,18.85,678041.0,18.85,18.92,18.75,18.85,678041.0
2020-06-19 09:55:00,18.84,18.84,18.66,18.73,616728.0,18.84,18.84,18.66,18.73,616728.0
2020-06-19 10:00:00,18.74,18.99,18.73,18.92,838065.0,18.74,18.99,18.73,18.92,838065.0
2020-06-19 10:05:00,18.92,18.96,18.83,18.88,501995.0,18.92,18.96,18.83,18.88,501995.0
2020-06-19 10:10:00,18.89,18.94,18.76,18.92,473151.0,18.89,18.94,18.76,18.92,473151.0
2020-06-19 10:15:00,18.92,18.99,18.83,18.88,500622.0,18.92,18.99,18.83,18.88,500622.0
2020-06-19 10:20:00,18.89,18.89,18.78,18.87,319675.0,18.89,18.89,18.78,18.87,319675.0
2020-06-19 10:25:00,18.86,18.87,18.67,18.76,482491.0,18.86,18.87,18.67,18.76,482491.0
2020-06-19 10:30:00,18.75,18.77,18.64,18.71,382876.0,18.75,18.77,18.64,18.71,382876.0
2020-06-19 10:35:00,18.71,18.78,18.64,18.75,386589.0,18.71,18.78,18.64,18.75,386589.0
2020-06-19 10:40:00,18.75,18.92,18.71,18.89,471068.0,18.75,18.92,18.71,18.89,471068.0
2020-06-19 10:45:00,18.88,18.96,18.81,18.95,427510.0,18.88,18.96,18.81,18.95,427510.0
2020-06-19 10:50:00,18.96,18.98,18.87,18.94,325467.0,18.96,18.98,18.87,18.94,325467.0
2020-06-19 10:55:00,18.94,18.94,18.83,18.9,251639.0,18.94,18.94,18.83,18.9,251639.0
2020-06-19 11:00:00,18.9,18.98,18.86,18.92,253124.0,18.9,18.98,18.86,18.92,253124.0
2020-06-19 11:05:00,18.91,19.0,18.91,19.0,228072.0,18.91,19.0,18.91,19.0,228072.0
2020-06-19 11:10:00,19.0,19.09,18.98,19.04,427342.0,19.0,19.09,18.98,19.04,427342.0
2020-06-19 11:15:00,19.05,19.11,18.98,19.02,438668.0,19.05,19.11,18.98,19.02,438668.0
2020-06-19 11:20:00,19.01,19.02,18.93,19.01,290478.0,19.01,19.02,18.93,19.01,290478.0
2020-06-19 11:25:00,19.01,19.02,18.89,18.92,211609.0,19.01,19.02,18.89,18.92,211609.0
2020-06-19 11:30:00,18.93,18.94,18.85,18.88,199960.0,18.93,18.94,18.85,18.88,199960.0
2020-06-19 11:35:00,18.88,18.92,18.79,18.86,261255.0,18.88,18.92,18.79,18.86,261255.0
2020-06-19 11:40:00,18.86,18.91,18.82,18.83,231711.0,18.86,18.91,18.82,18.83,231711.0
2020-06-19 11:45:00,18.83,18.92,18.81,18.91,214446.0,18.83,18.92,18.81,18.91,214446.0
2020-06-19 11:50:00,18.91,18.95,18.88,18.92,218428.0,18.91,18.95,18.88,18.92,218428.0
2020-06-19 11:55:00,18.92,18.92,18.82,18.84,179494.0,18.92,18.92,18.82,18.84,179494.0
2020-06-19 12:00:00,18.85,18.85,18.76,18.78,307292.0,18.85,18.85,18.76,18.78,307292.0
2020-06-19 12:05:00,18.78,18.81,18.71,18.75,330507.0,18.78,18.81,18.71,18.75,330507.0
2020-06-19 12:10:00,18.76,18.81,18.68,18.69,277802.0,18.76,18.81,18.68,18.69,277802.0
2020-06-19 12:15:00,18.69,18.72,18.42,18.43,966151.0,18.69,18.72,18.42,18.43,966151.0
2020-06-19 12:20:00,18.43,18.54,18.27,18.28,949081.0,18.43,18.54,18.27,18.28,949081.0
2020-06-19 12:25:00,18.29,18.44,18.27,18.44,482140.0,18.29,18.44,18.27,18.44,482140.0
2020-06-19 12:30:00,18.44,18.54,18.4,18.4,399596.0,18.44,18.54,18.4,18.4,399596.0
2020-06-19 12:35:00,18.41,18.5,18.36,18.37,239850.0,18.41,18.5,18.36,18.37,239850.0
2020-06-19 12:40:00,18.37,18.46,18.36,18.43,300812.0,18.37,18.46,18.36,18.43,300812.0
2020-06-19 12:45:00,18.43,18.53,18.4,18.53,234842.0,18.43,18.53,18.4,18.53,234842.0
2020-06-19 12:50:00,18.53,18.54,18.45,18.46,207840.0,18.53,18.54,18.45,18.46,207840.0
2020-06-19 12:55:00,18.46,18.55,18.45,18.53,168320.0,18.46,18.55,18.45,18.53,168320.0
2020-06-19 13:00:00,18.53,18.53,18.42,18.44,310068.0,18.53,18.53,18.42,18.44,310068.0
2020-06-19 13:05:00,18.43,18.46,18.36,18.38,165071.0,18.43,18.46,18.36,18.38,165071.0
2020-06-19 13:10:00,18.38,18.43,18.35,18.38,200982.0,18.38,18.43,18.35,18.38,200982.0
2020-06-19 13:15:00,18.38,18.38,18.23,18.33,442301.0,18.38,18.38,18.23,18.33,442301.0
2020-06-19 13:20:00,18.33,18.33,18.17,18.18,355596.0,18.33,18.33,18.17,18.18,355596.0
2020-06-19 13:25:00,18.18,18.28,18.17,18.18,337199.0,18.18,18.28,18.17,18.18,337199.0
2020-06-19 13:30:00,18.18,18.18,18.02,18.04,617255.0,18.18,18.18,18.02,18.04,617255.0
2020-06-19 13:35:00,18.04,18.21,18.03,18.18,344368.0,18.04,18.21,18.03,18.18,344368.0
2020-06-19 13:40:00,18.17,18.29,18.15,18.28,249656.0,18.17,18.29,18.15,18.28,249656.0
2020-06-19 13:45:00,18.29,18.34,17.72,17.84,3018306.0,18.29,18.34,17.72,17.84,3018306.0
2020-06-19 13:50:00,17.84,17.98,17.52,17.6,2501672.0,17.84,17.98,17.52,17.6,2501672.0
2020-06-19 13:55:00,17.61,17.74,17.48,17.64,1639097.0,17.61,17.74,17.48,17.64,1639097.0
2020-06-19 14:00:00,17.64,17.85,17.63,17.69,1153168.0,17.64,17.85,17.63,17.69,1153168.0
2020-06-19 14:05:00,17.68,17.74,17.53,17.67,921185.0,17.68,17.74,17.53,17.67,921185.0
2020-06-19 14:10:00,17.68,17.75,17.6,17.68,425037.0,17.68,17.75,17.6,17.68,425037.0
2020-06-19 14:15:00,17.68,17.76,17.61,17.68,455091.0,17.68,17.76,17.61,17.68,455091.0
2020-06-19 14:20:00,17.68,17.95,17.67,17.86,988601.0,17.68,17.95,17.67,17.86,988601.0
2020-06-19 14:25:00,17.86,17.87,17.71,17.77,644238.0,17.86,17.87,17.71,17.77,644238.0
2020-06-19 14:30:00,17.76,17.92,17.71,17.9,508961.0,17.76,17.92,17.71,17.9,508961.0
2020-06-19 14:35:00,17.89,18.02,17.88,17.91,502407.0,17.89,18.02,17.88,17.91,502407.0
2020-06-19 14:40:00,17.92,17.93,17.85,17.88,318353.0,17.92,17.93,17.85,17.88,318353.0
2020-06-19 14:45:00,17.87,17.97,17.84,17.88,352139.0,17.87,17.97,17.84,17.88,352139.0
2020-06-19 14:50:00,17.88,17.94,17.82,17.89,248612.0,17.88,17.94,17.82,17.89,248612.0
2020-06-19 14:55:00,17.89,17.97,17.86,17.96,258849.0,17.89,17.97,17.86,17.96,258849.0
2020-06-19 15:00:00,17.96,17.96,17.87,17.88,200443.0,17.96,17.96,17.87,17.88,200443.0
2020-06-19 15:05:00,17.88,17.89,17.81,17.82,237310.0,17.88,17.89,17.81,17.82,237310.0
2020-06-19 15:10:00,17.81,17.87,17.77,17.86,391705.0,17.81,17.87,17.77,17.86,391705.0
2020-06-19 15:15:00,17.86,17.99,17.85,17.98,452053.0,17.86,17.99,17.85,17.98,452053.0
2020-06-19 15:20:00,17.99,17.99,17.9,17.98,272972.0,17.99,17.99,17.9,17.98,272972.0
2020-06-19 15:25:00,17.98,17.98,17.8,17.83,423649.0,17.98,17.98,17.8,17.83,423649.0
2020-06-19 15:30:00,17.84,17.92,17.82,17.91,338397.0,17.84,17.92,17.82,17.91,338397.0
2020-06-19 15:35:00,17.91,17.91,17.78,17.79,450667.0,17.91,17.91,17.78,17.79,450667.0
2020-06-19 15:40:00,17.8,17.95,17.78,17.9,455426.0,17.8,17.95,17.78,17.9,455426.0
2020-06-19 15:45:00,17.89,17.94,17.79,17.81,657162.0,17.89,17.94,17.79,17.81,657162.0
2020-06-19 15:50:00,17.81,17.83,17.75,17.76,849318.0,17.81,17.83,17.75,17.76,849318.0
2020-06-19 15:55:00,17.76,17.85,17.75,17.84,1549946.0,17.76,17.85,17.75,17.84,1549946.0
2020-06-22 09:30:00,17.36,17.4,16.96,17.08,3392712.0,17.36,17.4,16.96,17.08,3392712.0
2020-06-22 09:35:00,17.07,17.14,16.94,17.01,1857718.0,17.07,17.14,16.94,17.01,1857718.0
2020-06-22 09:40:00,17.01,17.33,16.98,17.32,1355273.0,17.01,17.33,16.98,17.32,1355273.0
2020-06-22 09:45:00,17.32,17.6,17.26,17.45,1104181.0,17.32,17.6,17.26,17.45,1104181.0
2020-06-22 09:50:00,17.45,17.55,17.33,17.49,684536.0,17.45,17.55,17.33,17.49,684536.0
2020-06-22 09:55:00,17.5,17.65,17.44,17.48,743195.0,17.5,17.65,17.44,17.48,743195.0
2020-06-22 10:00:00,17.48,17.51,17.28,17.37,568923.0,17.48,17.51,17.28,17.37,568923.0
2020-06-22 10:05:00,17.36,17.38,17.18,17.21,518111.0,17.36,17.38,17.18,17.21,518111.0
2020-06-22 10:10:00,17.2,17.27,17.1,17.17,743529.0,17.2,17.27,17.1,17.17,743529.0
2020-06-22 10:15:00,17.17,17.21,16.87,17.0,1494389.0,17.17,17.21,16.87,17.0,1494389.0
2020-06-22 10:20:00,17.0,17.06,16.88,16.92,904595.0,17.0,17.06,16.88,16.92,904595.0
2020-06-22 10:25:00,16.93,17.09,16.92,17.01,517309.0,16.93,17.09,16.92,17.01,517309.0
2020-06-22 10:30:00,17.0,17.02,16.83,16.94,647652.0,17.0,17.02,16.83,16.94,647652.0
2020-06-22 10:35:00,16.93,17.03,16.9,16.99,504533.0,16.93,17.03,16.9,16.99,504533.0
2020-06-22 10:40:00,16.98,17.04,16.86,16.9,387734.0,16.98,17.04,16.86,16.9,387734.0
2020-06-22 10:45:00,16.9,16.96,16.77,16.78,761987.0,16.9,16.96,16.77,16.78,761987.0
2020-06-22 10:50:00,16.77,16.78,16.55,16.6,1747161.0,16.77,16.78,16.55,16.6,1747161.0
2020-06-22 10:55:00,16.6,16.74,16.59,16.67,634891.0,16.6,16.74,16.59,16.67,634891.0
2020-06-22 11:00:00,16.67,16.78,16.54,16.71,722225.0,16.67,16.78,16.54,16.71,722225.0
2020-06-22 11:05:00,16.71,16.82,16.71,16.71,487373.0,16.71,16.82,16.71,16.71,487373.0
2020-06-22 11:10:00,16.71,16.76,16.62,16.75,522158.0,16.71,16.76,16.62,16.75,522158.0
2020-06-22 11:15:00,16.76,16.85,16.73,16.81,437532.0,16.76,16.85,16.73,16.81,437532.0
2020-06-22 11:20:00,16.81,16.85,16.72,16.85,280371.0,16.81,16.85,16.72,16.85,280371.0
2020-06-22 11:25:00,16.84,16.85,16.69,16.74,381781.0,16.84,16.85,16.69,16.74,381781.0
2020-06-22 11:30:00,16.74,16.77,16.64,16.75,404648.0,16.74,16.77,16.64,16.75,404648.0
2020-06-22 11:35:00,16.74,16.89,16.72,16.88,416913.0,16.74,16.89,16.72,16.88,416913.0
2020-06-22 11:40:00,16.88,16.91,16.82,16.84,343783.0,16.88,16.91,16.82,16.84,343783.0
2020-06-22 11:45:00,16.84,17.01,16.84,16.98,694770.0,16.84,17.01,16.84,16.98,694770.0
2020-06-22 11:50:00,16.99,17.07,16.96,17.0,667423.0,16.99,17.07,16.96,17.0,667423.0
2020-06-22 11:55:00,17.01,17.05,16.97,17.0,464874.0,17.01,17.05,16.97,17.0,464874.0
2020-06-22 12:00:00,17.0,17.1,16.99,17.06,362103.0,17.0,17.1,16.99,17.06,362103.0
2020-06-22 12:05:00,17.05,17.05,16.95,17.02,302974.0,17.05,17.05,16.95,17.02,302974.0
2020-06-22 12:10:00,17.02,17.02,16.88,16.94,365014.0,17.02,17.02,16.88,16.94,365014.0
2020-06-22 12:15:00,16.95,16.97,16.82,16.85,242956.0,16.95,16.97,16.82,16.85,242956.0
2020-06-22 12:20:00,16.86,16.88,16.79,16.83,401952.0,16.86,16.88,16.79,16.83,401952.0
2020-06-22 12:25:00,16.83,16.9,16.8,16.89,323654.0,16.83,16.9,16.8,16.89,323654.0
2020-06-22 12:30:00,16.9,16.91,16.85,16.87,189487.0,16.9,16.91,16.85,16.87,189487.0
2020-06-22 12:35:00,16.87,16.98,16.86,16.97,292247.0,16.87,16.98,16.86,16.97,292247.0
2020-06-22 12:40:00,16.97,17.04,16.96,17.03,314778.0,16.97,17.04,16.96,17.03,314778.0
2020-06-22 12:45:00,17.04,17.12,17.03,17.07,313002.0,17.04,17.12,17.03,17.07,313002.0
2020-06-22 12:50:00,17.05,17.14,17.01,17.1,324928.0,17.05,17.14,17.01,17.1,324928.0
2020-06-22 12:55:00,17.1,17.17,17.08,17.15,189193.0,17.1,17.17,17.08,17.15,189193.0
2020-06-22 13:00:00,17.15,17.23,17.09,17.12,334308.0,17.15,17.23,17.09,17.12,334308.0
2020-06-22 13:05:00,17.12,17.22,17.1,17.21,199217.0,17.12,17.22,17.1,17.21,199217.0
2020-06-22 13:10:00,17.21,17.22,17.12,17.13,144706.0,17.21,17.22,17.12,17.13,144706.0
2020-06-22 13:15:00,17.13,17.18,17.1,17.13,140026.0,17.13,17.18,17.1,17.13,140026.0
2020-06-22 13:20:00,17.13,17.16,17.09,17.16,128250.0,17.13,17.16,17.09,17.16,128250.0
2020-06-22 13:25:00,17.16,17.17,17.08,17.09,175699.0,17.16,17.17,17.08,17.09,175699.0
2020-06-22 13:30:00,17.1,17.11,16.97,16.98,328306.0,17.1,17.11,16.97,16.98,328306.0
2020-06-22 13:35:00,16.98,17.03,16.95,17.03,268565.0,16.98,17.03,16.95,17.03,268565.0
2020-06-22 13:40:00,17.03,17.1,17.02,17.07,184239.0,17.03,17.1,17.02,17.07,184239.0
2020-06-22 13:45:00,17.07,17.18,17.06,17.15,153268.0,17.07,17.18,17.06,17.15,153268.0
2020-06-22 13:50:00,17.15,17.15,17.04,17.09,168102.0,17.15,17.15,17.04,17.09,168102.0
2020-06-22 13:55:00,17.09,17.1,17.05,17.06,124240.0,17.09,17.1,17.05,17.06,124240.0
2020-06-22 14:00:00,17.06,17.07,16.99,17.04,206352.0,17.06,17.07,16.99,17.04,206352.0
2020-06-22 14:05:00,17.04,17.07,17.03,17.05,145656.0,17.04,17.07,17.03,17.05,145656.0
2020-06-22 14:10:00,17.06,17.06,16.95,16.97,188801.0,17.06,17.06,16.95,16.97,188801.0
2020-06-22 14:15:00,16.97,16.99,16.93,16.94,195040.0,16.97,16.99,16.93,16.94,195040.0
2020-06-22 14:20:00,16.95,17.02,16.94,16.97,241469.0,16.95,17.02,16.94,16.97,241469.0
2020-06-22 14:25:00,16.97,16.99,16.94,16.99,140466.0,16.97,16.99,16.94,16.99,140466.0
2020-06-22 14:30:00,16.99,17.01,16.95,17.0,91654.0,16.99,17.01,16.95,17.0,91654.0
2020-06-22 14:35:00,16.99,17.05,16.96,17.02,126265.0,16.99,17.05,16.96,17.02,126265.0
2020-06-22 14:40:00,17.02,17.05,17.0,17.01,99772.0,17.02,17.05,17.0,17.01,99772.0
2020-06-22 14:45:00,17.01,17.03,16.97,17.0,124346.0,17.01,17.03,16.97,17.0,124346.0
2020-06-22 14:50:00,16.99,17.01,16.96,16.99,75297.0,16.99,17.01,16.96,16.99,75297.0
2020-06-22 14:55:00,16.99,17.03,16.96,16.99,187310.0,16.99,17.03,16.96,16.99,187310.0
2020-06-22 15:00:00,16.99,17.02,16.96,17.01,178965.0,16.99,17.02,16.96,17.01,178965.0
2020-06-22 15:05:00,17.0,17.01,16.95,16.98,183857.0,17.0,17.01,16.95,16.98,183857.0
2020-06-22 15:10:00,16.97,17.0,16.96,16.97,176060.0,16.97,17.0,16.96,16.97,176060.0
2020-06-22 15:15:00,16.96,16.98,16.93,16.95,216989.0,16.96,16.98,16.93,16.95,216989.0
2020-06-22 15:20:00,16.94,17.0,16.92,16.94,253431.0,16.94,17.0,16.92,16.94,253431.0
2020-06-22 15:25:00,16.94,17.01,16.93,17.01,273760.0,16.94,17.01,16.93,17.01,273760.0
2020-06-22 15:30:00,17.01,17.09,17.0,17.09,284681.0,17.01,17.09,17.0,17.09,284681.0
2020-06-22 15:35:00,17.09,17.1,17.0,17.02,301163.0,17.09,17.1,17.0,17.02,301163.0
2020-06-22 15:40:00,17.02,17.04,17.0,17.03,216345.0,17.02,17.04,17.0,17.03,216345.0
2020-06-22 15:45:00,17.03,17.06,17.02,17.02,228753.0,17.03,17.06,17.02,17.02,228753.0
2020-06-22 15:50:00,17.03,17.1,17.02,17.09,442912.0,17.03,17.1,17.02,17.09,442912.0
2020-06-22 15:55:00,17.09,17.26,17.07,17.26,1418334.0,17.09,17.26,17.07,17.26,1418334.0
2020-06-23 09:30:00,17.5,17.66,17.38,17.61,1285202.0,17.5,17.66,17.38,17.61,1285202.0
2020-06-23 09:35:00,17.61,17.64,17.48,17.55,674411.0,17.61,17.64,17.48,17.55,674411.0
2020-06-23 09:40:00,17.56,17.77,17.53,17.76,711296.0,17.56,17.77,17.53,17.76,711296.0
2020-06-23 09:45:00,17.76,17.81,17.53,17.55,820265.0,17.76,17.81,17.53,17.55,820265.0
2020-06-23 09:50:00,17.55,17.61,17.41,17.53,608487.0,17.55,17.61,17.41,17.53,608487.0
2020-06-23 09:55:00,17.54,17.66,17.54,17.62,372539.0,17.54,17.66,17.54,17.62,372539.0
2020-06-23 10:00:00,17.62,17.62,17.47,17.58,474291.0,17.62,17.62,17.47,17.58,474291.0
2020-06-23 10:05:00,17.58,17.69,17.56,17.64,526359.0,17.58,17.69,17.56,17.64,526359.0
2020-06-23 10:10:00,17.64,17.74,17.56,17.72,522928.0,17.64,17.74,17.56,17.72,522928.0
2020-06-23 10:15:00,17.72,17.8,17.66,17.69,398151.0,17.72,17.8,17.66,17.69,398151.0
2020-06-23 10:20:00,17.69,17.71,17.53,17.6,426728.0,17.69,17.71,17.53,17.6,426728.0
2020-06-23 10:25:00,17.6,17.6,17.43,17.49,546190.0,17.6,17.6,17.43,17.49,546190.0
2020-06-23 10:30:00,17.49,17.51,17.35,17.35,569010.0,17.49,17.51,17.35,17.35,569010.0
2020-06-23 10:35:00,17.36,17.42,17.31,17.41,462537.0,17.36,17.42,17.31,17.41,462537.0
2020-06-23 10:40:00,17.4,17.45,17.31,17.33,403450.0,17.4,17.45,17.31,17.33,403450.0
2020-06-23 10:45:00,17.33,17.42,17.28,17.41,379246.0,17.33,17.42,17.28,17.41,379246.0
2020-06-23 10:50:00,17.42,17.42,17.36,17.38,405912.0,17.42,17.42,17.36,17.38,405912.0
2020-06-23 10:55:00,17.37,17.4,17.27,17.29,322304.0,17.37,17.4,17.27,17.29,322304.0
2020-06-23 11:00:00,17.29,17.35,17.26,17.32,389525.0,17.29,17.35,17.26,17.32,389525.0
2020-06-23 11:05:00,17.32,17.33,17.22,17.27,326951.0,17.32,17.33,17.22,17.27,326951.0
2020-06-23 11:10:00,17.28,17.34,17.22,17.23,218245.0,17.28,17.34,17.22,17.23,218245.0
2020-06-23 11:15:00,17.22,17.3,17.19,17.23,269096.0,17.22,17.3,17.19,17.23,269096.0
2020-06-23 11:20:00,17.24,17.31,17.2,17.28,250992.0,17.24,17.31,17.2,17.28,250992.0
2020-06-23 11:25:00,17.28,17.29,17.17,17.2,257960.0,17.28,17.29,17.17,17.2,257960.0
2020-06-23 11:30:00,17.2,17.24,17.16,17.21,301405.0,17.2,17.24,17.16,17.21,301405.0
2020-06-23 11:35:00,17.21,17.24,17.18,17.22,178778.0,17.21,17.24,17.18,17.22,178778.0
2020-06-23 11:40:00,17.23,17.24,17.18,17.21,171124.0,17.23,17.24,17.18,17.21,171124.0
2020-06-23 11:45:00,17.21,17.24,17.13,17.13,289844.0,17.21,17.24,17.13,17.13,289844.0
2020-06-23 11:50:00,17.14,17.23,17.12,17.23,247028.0,17.14,17.23,17.12,17.23,247028.0
2020-06-23 11:55:00,17.23,17.35,17.22,17.32,372099.0,17.23,17.35,17.22,17.32,372099.0
2020-06-23 12:00:00,17.32,17.38,17.32,17.36,309060.0,17.32,17.38,17.32,17.36,309060.0
2020-06-23 12:05:00,17.36,17.43,17.35,17.36,412224.0,17.36,17.43,17.35,17.36,412224.0
2020-06-23 12:10:00,17.37,17.41,17.35,17.35,168152.0,17.37,17.41,17.35,17.35,168152.0
2020-06-23 12:15:00,17.36,17.37,17.32,17.35,147227.0,17.36,17.37,17.32,17.35,147227.0
2020-06-23 12:20:00,17.35,17.42,17.32,17.41,256768.0,17.35,17.42,17.32,17.41,256768.0
2020-06-23 12:25:00,17.41,17.43,17.37,17.38,149221.0,17.41,17.43,17.37,17.38,149221.0
2020-06-23 12:30:00,17.38,17.44,17.37,17.39,192393.0,17.38,17.44,17.37,17.39,192393.0
2020-06-23 12:35:00,17.39,17.4,17.32,17.34,251191.0,17.39,17.4,17.32,17.34,251191.0
2020-06-23 12:40:00,17.34,17.34,17.25,17.31,280715.0,17.34,17.34,17.25,17.31,280715.0
2020-06-23 12:45:00,17.31,17.35,17.28,17.35,197055.0,17.31,17.35,17.28,17.35,197055.0
2020-06-23 12:50:00,17.34,17.35,17.27,17.29,129553.0,17.34,17.35,17.27,17.29,129553.0
2020-06-23 12:55:00,17.29,17.31,17.26,17.27,125294.0,17.29,17.31,17.26,17.27,125294.0
2020-06-23 13:00:00,17.27,17.28,17.22,17.25,201936.0,17.27,17.28,17.22,17.25,201936.0
2020-06-23 13:05:00,17.25,17.29,17.23,17.28,134129.0,17.25,17.29,17.23,17.28,134129.0
2020-06-23 13:10:00,17.28,17.31,17.26,17.3,148408.0,17.28,17.31,17.26,17.3,148408.0
2020-06-23 13:15:00,17.3,17.31,17.29,17.3,89179.0,17.3,17.31,17.29,17.3,89179.0
2020-06-23 13:20:00,17.3,17.32,17.25,17.27,133151.0,17.3,17.32,17.25,17.27,133151.0
2020-06-23 13:25:00,17.28,17.28,17.21,17.25,141891.0,17.28,17.28,17.21,17.25,141891.0
2020-06-23 13:30:00,17.26,17.34,17.25,17.32,282823.0,17.26,17.34,17.25,17.32,282823.0
2020-06-23 13:35:00,17.32,17.38,17.31,17.38,237311.0,17.32,17.38,17.31,17.38,237311.0
2020-06-23 13:40:00,17.38,17.42,17.37,17.41,283212.0,17.38,17.42,17.37,17.41,283212.0
2020-06-23 13:45:00,17.41,17.41,17.38,17.39,127938.0,17.41,17.41,17.38,17.39,127938.0
2020-06-23 13:50:00,17.39,17.42,17.36,17.38,175767.0,17.39,17.42,17.36,17.38,175767.0
2020-06-23 13:55:00,17.38,17.42,17.37,17.42,104193.0,17.38,17.42,17.37,17.42,104193.0
2020-06-23 14:00:00,17.42,17.42,17.33,17.38,165511.0,17.42,17.42,17.33,17.38,165511.0
2020-06-23 14:05:00,17.38,17.49,17.37,17.47,249469.0,17.38,17.49,17.37,17.47,249469.0
2020-06-23 14:10:00,17.46,17.51,17.46,17.48,236208.0,17.46,17.51,17.46,17.48,236208.0
2020-06-23 14:15:00,17.48,17.52,17.48,17.51,130935.0,17.48,17.52,17.48,17.51,130935.0
2020-06-23 14:20:00,17.51,17.59,17.5,17.59,202770.0,17.51,17.59,17.5,17.59,202770.0
2020-06-23 14:25:00,17.59,17.7,17.56,17.7,358953.0,17.59,17.7,17.56,17.7,358953.0
2020-06-23 14:30:00,17.71,17.79,17.69,17.74,445930.0,17.71,17.79,17.69,17.74,445930.0
2020-06-23 14:35:00,17.75,17.87,17.74,17.86,659102.0,17.75,17.87,17.74,17.86,659102.0
2020-06-23 14:40:00,17.86,17.98,17.83,17.98,481712.0,17.86,17.98,17.83,17.98,481712.0
2020-06-23 14:45:00,17.97,17.99,17.81,17.85,564583.0,17.97,17.99,17.81,17.85,564583.0
2020-06-23 14:50:00,17.86,17.92,17.85,17.9,226855.0,17.86,17.92,17.85,17.9,226855.0
2020-06-23 14:55:00,17.9,17.91,17.85,17.87,226055.0,17.9,17.91,17.85,17.87,226055.0
2020-06-23 15:00:00,17.88,17.9,17.82,17.83,182477.0,17.88,17.9,17.82,17.83,182477.0
2020-06-23 15:05:00,17.82,17.83,17.76,17.8,216115.0,17.82,17.83,17.76,17.8,216115.0
2020-06-23 15:10:00,17.8,17.85,17.79,17.84,222315.0,17.8,17.85,17.79,17.84,222315.0
2020-06-23 15:15:00,17.84,17.92,17.81,17.91,261024.0,17.84,17.92,17.81,17.91,261024.0
2020-06-23 15:20:00,17.91,17.93,17.86,17.87,292642.0,17.91,17.93,17.86,17.87,292642.0
2020-06-23 15:25:00,17.87,17.94,17.85,17.86,287292.0,17.87,17.94,17.85,17.86,287292.0
2020-06-23 15:30:00,17.85,17.88,17.81,17.86,229513.0,17.85,17.88,17.81,17.86,229513.0
2020-06-23 15:35:00,17.86,17.94,17.86,17.93,265394.0,17.86,17.94,17.86,17.93,265394.0
2020-06-23 15:40:00,17.93,17.93,17.86,17.89,259187.0,17.93,17.93,17.86,17.89,259187.0
2020-06-23 15:45:00,17.89,17.9,17.82,17.86,343085.0,17.89,17.9,17.82,17.86,343085.0
2020-06-23 15:50:00,17.85,17.89,17.81,17.85,1006207.0,17.85,17.89,17.81,17.85,1006207.0
2020-06-23 15:55:00,17.85,18.04,17.83,18.04,1223376.0,17.85,18.04,17.83,18.04,1223376.0
2020-06-24 09:30:00,17.03,17.28,16.8,16.85,2449807.0,17.03,17.28,16.8,16.85,2449807.0
2020-06-24 09:35:00,16.86,16.89,16.67,16.77,1552164.0,16.86,16.89,16.67,16.77,1552164.0
2020-06-24 09:40:00,16.77,16.78,16.43,16.57,2151630.0,16.77,16.78,16.43,16.57,2151630.0
2020-06-24 09:45:00,16.58,16.6,16.27,16.29,1402802.0,16.58,16.6,16.27,16.29,1402802.0
2020-06-24 09:50:00,16.29,16.4,16.28,16.37,1130720.0,16.29,16.4,16.28,16.37,1130720.0
2020-06-24 09:55:00,16.36,16.42,16.2,16.26,1692157.0,16.36,16.42,16.2,16.26,1692157.0
2020-06-24 10:00:00,16.27,16.43,16.26,16.38,849576.0,16.27,16.43,16.26,16.38,849576.0
2020-06-24 10:05:00,16.38,16.48,16.37,16.41,569125.0,16.38,16.48,16.37,16.41,569125.0
2020-06-24 10:10:00,16.42,16.52,16.4,16.52,568201.0,16.42,16.52,16.4,16.52,568201.0
2020-06-24 10:15:00,16.53,16.53,16.45,16.45,557587.0,16.53,16.53,16.45,16.45,557587.0
2020-06-24 10:20:00,16.46,16.51,16.38,16.51,773431.0,16.46,16.51,16.38,16.51,773431.0
2020-06-24 10:25:00,16.51,16.59,16.42,16.46,615550.0,16.51,16.59,16.42,16.46,615550.0
2020-06-24 10:30:00,16.46,16.49,16.4,16.41,311472.0,16.46,16.49,16.4,16.41,311472.0
2020-06-24 10:35:00,16.4,16.42,16.35,16.36,349384.0,16.4,16.42,16.35,16.36,349384.0
2020-06-24 10:40:00,16.36,16.41,16.28,16.29,649724.0,16.36,16.41,16.28,16.29,649724.0
2020-06-24 10:45:00,16.29,16.29,16.17,16.2,749588.0,16.29,16.29,16.17,16.2,749588.0
2020-06-24 10:50:00,16.2,16.36,16.19,16.29,560970.0,16.2,16.36,16.19,16.29,560970.0
2020-06-24 10:55:00,16.29,16.34,16.27,16.33,305683.0,16.29,16.34,16.27,16.33,305683.0
2020-06-24 11:00:00,16.34,16.34,16.28,16.29,331180.0,16.34,16.34,16.28,16.29,331180.0
2020-06-24 11:05:00,16.29,16.35,16.27,16.28,232577.0,16.29,16.35,16.27,16.28,232577.0
2020-06-24 11:10:00,16.27,16.28,16.21,16.21,335143.0,16.27,16.28,16.21,16.21,335143.0
2020-06-24 11:15:00,16.22,16.26,16.19,16.2,339534.0,16.22,16.26,16.19,16.2,339534.0
2020-06-24 11:20:00,16.2,16.22,16.16,16.16,614295.0,16.2,16.22,16.16,16.16,614295.0
2020-06-24 11:25:00,16.16,16.21,16.15,16.19,411856.0,16.16,16.21,16.15,16.19,411856.0
2020-06-24 11:30:00,16.19,16.2,16.14,16.17,443091.0,16.19,16.2,16.14,16.17,443091.0
2020-06-24 11:35:00,16.17,16.17,16.02,16.03,592018.0,16.17,16.17,16.02,16.03,592018.0
2020-06-24 11:40:00,16.04,16.04,15.8,15.8,1786420.0,16.04,16.04,15.8,15.8,1786420.0
2020-06-24 11:45:00,15.8,15.97,15.77,15.78,778459.0,15.8,15.97,15.77,15.78,778459.0
2020-06-24 11:50:00,15.77,15.82,15.68,15.68,870757.0,15.77,15.82,15.68,15.68,870757.0
2020-06-24 11:55:00,15.69,15.8,15.66,15.8,985297.0,15.69,15.8,15.66,15.8,985297.0
2020-06-24 12:00:00,15.79,16.01,15.76,15.99,794692.0,15.79,16.01,15.76,15.99,794692.0
2020-06-24 12:05:00,16.0,16.0,15.85,15.9,502180.0,16.0,16.0,15.85,15.9,502180.0
2020-06-24 12:10:00,15.89,15.97,15.86,15.95,280245.0,15.89,15.97,15.86,15.95,280245.0
2020-06-24 12:15:00,15.96,16.02,15.94,16.01,462716.0,15.96,16.02,15.94,16.01,462716.0
2020-06-24 12:20:00,16.0,16.13,15.99,16.02,654885.0,16.0,16.13,15.99,16.02,654885.0
2020-06-24 12:25:00,16.02,16.05,15.95,16.0,439789.0,16.02,16.05,15.95,16.0,439789.0
2020-06-24 12:30:00,16.0,16.02,15.99,16.01,195227.0,16.0,16.02,15.99,16.01,195227.0
2020-06-24 12:35:00,16.0,16.09,16.0,16.07,205174.0,16.0,16.09,16.0,16.07,205174.0
2020-06-24 12:40:00,16.07,16.15,16.05,16.14,259694.0,16.07,16.15,16.05,16.14,259694.0
2020-06-24 12:45:00,16.15,16.25,16.14,16.22,325712.0,16.15,16.25,16.14,16.22,325712.0
2020-06-24 12:50:00,16.23,16.32,16.21,16.31,349369.0,16.23,16.32,16.21,16.31,349369.0
2020-06-24 12:55:00,16.32,16.39,16.28,16.32,423166.0,16.32,16.39,16.28,16.32,423166.0
2020-06-24 13:00:00,16.32,16.41,16.26,16.36,430223.0,16.32,16.41,16.26,16.36,430223.0
2020-06-24 13:05:00,16.36,16.41,16.34,16.41,321940.0,16.36,16.41,16.34,16.41,321940.0
2020-06-24 13:10:00,16.4,16.47,16.37,16.37,345413.0,16.4,16.47,16.37,16.37,345413.0
2020-06-24 13:15:00,16.36,16.37,16.25,16.25,360178.0,16.36,16.37,16.25,16.25,360178.0
2020-06-24 13:20:00,16.25,16.26,16.18,16.19,273960.0,16.25,16.26,16.18,16.19,273960.0
2020-06-24 13:25:00,16.19,16.21,16.15,16.2,324700.0,16.19,16.21,16.15,16.2,324700.0
2020-06-24 13:30:00,16.2,16.2,16.01,16.01,337715.0,16.2,16.2,16.01,16.01,337715.0
2020-06-24 13:35:00,16.01,16.02,15.85,15.94,1011541.0,16.01,16.02,15.85,15.94,1011541.0
2020-06-24 13:40:00,15.93,16.09,15.93,16.05,408288.0,15.93,16.09,15.93,16.05,408288.0
2020-06-24 13:45:00,16.05,16.05,15.95,16.03,313884.0,16.05,16.05,15.95,16.03,313884.0
2020-06-24 13:50:00,16.02,16.05,15.99,16.04,171850.0,16.02,16.05,15.99,16.04,171850.0
2020-06-24 13:55:00,16.03,16.07,16.0,16.06,219727.0,16.03,16.07,16.0,16.06,219727.0
2020-06-24 14:00:00,16.07,16.08,15.98,16.03,240541.0,16.07,16.08,15.98,16.03,240541.0
2020-06-24 14:05:00,16.03,16.11,16.02,16.08,216852.0,16.03,16.11,16.02,16.08,216852.0
2020-06-24 14:10:00,16.09,16.09,16.02,16.07,194715.0,16.09,16.09,16.02,16.07,194715.0
2020-06-24 14:15:00,16.06,16.08,16.0,16.0,274441.0,16.06,16.08,16.0,16.0,274441.0
2020-06-24 14:20:00,16.01,16.05,15.99,16.0,179146.0,16.01,16.05,15.99,16.0,179146.0
2020-06-24 14:25:00,15.99,16.08,15.99,16.02,306256.0,15.99,16.08,15.99,16.02,306256.0
2020-06-24 14:30:00,16.03,16.04,15.98,16.03,302551.0,16.03,16.04,15.98,16.03,302551.0
2020-06-24 14:35:00,16.03,16.04,15.96,15.98,294035.0,16.03,16.04,15.96,15.98,294035.0
2020-06-24 14:40:00,15.99,15.99,15.92,15.92,147962.0,15.99,15.99,15.92,15.92,147962.0
2020-06-24 14:45:00,15.93,15.94,15.89,15.89,250518.0,15.93,15.94,15.89,15.89,250518.0
2020-06-24 14:50:00,15.89,15.9,15.83,15.88,280392.0,15.89,15.9,15.83,15.88,280392.0
2020-06-24 14:55:00,15.88,15.94,15.87,15.88,281799.0,15.88,15.94,15.87,15.88,281799.0
2020-06-24 15:00:00,15.89,16.0,15.88,16.0,249907.0,15.89,16.0,15.88,16.0,249907.0
2020-06-24 15:05:00,16.0,16.01,15.94,15.95,196357.0,16.0,16.01,15.94,15.95,196357.0
2020-06-24 15:10:00,15.96,16.01,15.94,16.01,260194.0,15.96,16.01,15.94,16.01,260194.0
2020-06-24 15:15:00,16.0,16.06,15.98,16.05,413789.0,16.0,16.06,15.98,16.05,413789.0
2020-06-24 15:20:00,16.06,16.11,16.02,16.04,295715.0,16.06,16.11,16.02,16.04,295715.0
2020-06-24 15:25:00,16.05,16.05,15.98,16.01,306811.0,16.05,16.05,15.98,16.01,306811.0
2020-06-24 15:30:00,16.01,16.04,15.97,16.03,189625.0,16.01,16.04,15.97,16.03,189625.0
2020-06-24 15:35:00,16.03,16.04,15.98,15.99,251766.0,16.03,16.04,15.98,15.99,251766.0
2020-06-24 15:40:00,15.99,16.01,15.97,16.01,402197.0,15.99,16.01,15.97,16.01,402197.0
2020-06-24 15:45:00,16.01,16.01,15.97,16.0,556951.0,16.01,16.01,15.97,16.0,556951.0
2020-06-24 15:50:00,15.99,16.0,15.98,15.99,520509.0,15.99,16.0,15.98,15.99,520509.0
2020-06-24 15:55:00,15.99,16.01,15.98,15.99,1334964.0,15.99,16.01,15.98,15.99,1334964.0
2020-06-25 09:30:00,15.22,15.45,15.11,15.36,2173183.0,15.22,15.45,15.11,15.36,2173183.0
2020-06-25 09:35:00,15.37,15.84,15.34,15.78,1416431.0,15.37,15.84,15.34,15.78,1416431.0
2020-06-25 09:40:00,15.78,15.81,15.35,15.51,1260963.0,15.78,15.81,15.35,15.51,1260963.0
2020-06-25 09:45:00,15.51,15.72,15.49,15.67,1020515.0,15.51,15.72,15.49,15.67,1020515.0
2020-06-25 09:50:00,15.66,16.17,15.65,16.12,1369223.0,15.66,16.17,15.65,16.12,1369223.0
2020-06-25 09:55:00,16.13,16.14,15.89,16.03,1213839.0,16.13,16.14,15.89,16.03,1213839.0
2020-06-25 10:00:00,16.01,16.15,15.96,16.12,715161.0,16.01,16.15,15.96,16.12,715161.0
2020-06-25 10:05:00,16.11,16.17,15.85,15.93,787773.0,16.11,16.17,15.85,15.93,787773.0
2020-06-25 10:10:00,15.93,16.17,15.91,16.15,550176.0,15.93,16.17,15.91,16.15,550176.0
2020-06-25 10:15:00,16.14,16.22,16.0,16.03,831833.0,16.14,16.22,16.0,16.03,831833.0
2020-06-25 10:20:00,16.02,16.24,16.02,16.13,449127.0,16.02,16.24,16.02,16.13,449127.0
2020-06-25 10:25:00,16.12,16.2,16.09,16.16,444651.0,16.12,16.2,16.09,16.16,444651.0
2020-06-25 10:30:00,16.17,16.21,15.95,15.95,351295.0,16.17,16.21,15.95,15.95,351295.0
2020-06-25 10:35:00,15.95,15.97,15.76,15.78,679994.0,15.95,15.97,15.76,15.78,679994.0
2020-06-25 10:40:00,15.79,15.83,15.67,15.68,657240.0,15.79,15.83,15.67,15.68,657240.0
2020-06-25 10:45:00,15.68,15.84,15.67,15.77,369717.0,15.68,15.84,15.67,15.77,369717.0
2020-06-25 10:50:00,15.77,15.78,15.61,15.63,607928.0,15.77,15.78,15.61,15.63,607928.0
2020-06-25 10:55:00,15.62,15.81,15.6,15.79,519112.0,15.62,15.81,15.6,15.79,519112.0
2020-06-25 11:00:00,15.79,15.8,15.64,15.68,488352.0,15.79,15.8,15.64,15.68,488352.0
2020-06-25 11:05:00,15.68,15.68,15.51,15.53,272891.0,15.68,15.68,15.51,15.53,272891.0
2020-06-25 11:10:00,15.53,15.65,15.5,15.61,357450.0,15.53,15.65,15.5,15.61,357450.0
2020-06-25 11:15:00,15.6,15.78,15.52,15.73,455800.0,15.6,15.78,15.52,15.73,455800.0
2020-06-25 11:20:00,15.73,15.73,15.61,15.65,318541.0,15.73,15.73,15.61,15.65,318541.0
2020-06-25 11:25:00,15.65,15.66,15.55,15.58,215807.0,15.65,15.66,15.55,15.58,215807.0
2020-06-25 11:30:00,15.58,15.61,15.5,15.5,400274.0,15.58,15.61,15.5,15.5,400274.0
2020-06-25 11:35:00,15.5,15.55,15.45,15.46,575090.0,15.5,15.55,15.45,15.46,575090.0
2020-06-25 11:40:00,15.46,15.58,15.45,15.56,295928.0,15.46,15.58,15.45,15.56,295928.0
2020-06-25 11:45:00,15.54,15.6,15.51,15.59,169565.0,15.54,15.6,15.51,15.59,169565.0
2020-06-25 11:50:00,15.58,15.63,15.55,15.61,199167.0,15.58,15.63,15.55,15.61,199167.0
2020-06-25 11:55:00,15.61,15.69,15.56,15.57,379378.0,15.61,15.69,15.56,15.57,379378.0
2020-06-25 12:00:00,15.56,15.63,15.56,15.61,241593.0,15.56,15.63,15.56,15.61,241593.0
2020-06-25 12:05:00,15.61,15.67,15.6,15.65,295871.0,15.61,15.67,15.6,15.65,295871.0
2020-06-25 12:10:00,15.65,15.76,15.64,15.73,292306.0,15.65,15.76,15.64,15.73,292306.0
2020-06-25 12:15:00,15.73,15.83,15.73,15.78,319524.0,15.73,15.83,15.73,15.78,319524.0
2020-06-25 12:20:00,15.78,15.85,15.77,15.81,408485.0,15.78,15.85,15.77,15.81,408485.0
2020-06-25 12:25:00,15.81,15.81,15.63,15.64,341515.0,15.81,15.81,15.63,15.64,341515.0
2020-06-25 12:30:00,15.64,15.75,15.63,15.74,277473.0,15.64,15.75,15.63,15.74,277473.0
2020-06-25 12:35:00,15.73,15.8,15.66,15.77,248878.0,15.73,15.8,15.66,15.77,248878.0
2020-06-25 12:40:00,15.78,15.87,15.77,15.87,265976.0,15.78,15.87,15.77,15.87,265976.0
2020-06-25 12:45:00,15.87,15.9,15.79,15.79,233969.0,15.87,15.9,15.79,15.79,233969.0
2020-06-25 12:50:00,15.79,15.85,15.76,15.84,284338.0,15.79,15.85,15.76,15.84,284338.0
2020-06-25 12:55:00,15.85,15.85,15.79,15.84,188345.0,15.85,15.85,15.79,15.84,188345.0
2020-06-25 13:00:00,15.84,15.85,15.8,15.85,111958.0,15.84,15.85,15.8,15.85,111958.0
2020-06-25 13:05:00,15.85,15.9,15.83,15.88,202101.0,15.85,15.9,15.83,15.88,202101.0
2020-06-25 13:10:00,15.88,15.91,15.83,15.91,254759.0,15.88,15.91,15.83,15.91,254759.0
2020-06-25 13:15:00,15.91,15.95,15.88,15.91,248664.0,15.91,15.95,15.88,15.91,248664.0
2020-06-25 13:20:00,15.91,15.93,15.87,15.87,87151.0,15.91,15.93,15.87,15.87,87151.0
2020-06-25 13:25:00,15.87,15.96,15.87,15.92,211406.0,15.87,15.96,15.87,15.92,211406.0
2020-06-25 13:30:00,15.92,15.96,15.89,15.94,163929.0,15.92,15.96,15.89,15.94,163929.0
2020-06-25 13:35:00,15.95,16.04,15.94,15.99,266142.0,15.95,16.04,15.94,15.99,266142.0
2020-06-25 13:40:00,15.99,15.99,15.9,15.91,176710.0,15.99,15.99,15.9,15.91,176710.0
2020-06-25 13:45:00,15.9,15.97,15.9,15.91,116502.0,15.9,15.97,15.9,15.91,116502.0
2020-06-25 13:50:00,15.92,15.92,15.89,15.89,224229.0,15.92,15.92,15.89,15.89,224229.0
2020-06-25 13:55:00,15.9,15.95,15.84,15.85,261884.0,15.9,15.95,15.84,15.85,261884.0
2020-06-25 14:00:00,15.85,15.87,15.79,15.83,228729.0,15.85,15.87,15.79,15.83,228729.0
2020-06-25 14:05:00,15.83,15.88,15.82,15.84,123570.0,15.83,15.88,15.82,15.84,123570.0
2020-06-25 14:10:00,15.84,15.87,15.8,15.8,147085.0,15.84,15.87,15.8,15.8,147085.0
2020-06-25 14:15:00,15.81,15.89,15.8,15.87,123750.0,15.81,15.89,15.8,15.87,123750.0
2020-06-25 14:20:00,15.87,15.87,15.8,15.8,173312.0,15.87,15.87,15.8,15.8,173312.0
2020-06-25 14:25:00,15.79,15.82,15.78,15.82,205743.0,15.79,15.82,15.78,15.82,205743.0
2020-06-25 14:30:00,15.82,15.82,15.7,15.7,115956.0,15.82,15.82,15.7,15.7,115956.0
2020-06-25 14:35:00,15.71,15.72,15.62,15.63,406405.0,15.71,15.72,15.62,15.63,406405.0
2020-06-25 14:40:00,15.63,15.73,15.61,15.7,303262.0,15.63,15.73,15.61,15.7,303262.0
2020-06-25 14:45:00,15.7,15.71,15.65,15.66,140268.0,15.7,15.71,15.65,15.66,140268.0
2020-06-25 14:50:00,15.66,15.69,15.64,15.67,169128.0,15.66,15.69,15.64,15.67,169128.0
2020-06-25 14:55:00,15.66,15.69,15.65,15.65,131050.0,15.66,15.69,15.65,15.65,131050.0
2020-06-25 15:00:00,15.65,15.73,15.61,15.72,280097.0,15.65,15.73,15.61,15.72,280097.0
2020-06-25 15:05:00,15.72,15.84,15.71,15.79,329772.0,15.72,15.84,15.71,15.79,329772.0
2020-06-25 15:10:00,15.79,15.82,15.76,15.78,185916.0,15.79,15.82,15.76,15.78,185916.0
2020-06-25 15:15:00,15.77,15.86,15.77,15.8,249518.0,15.77,15.86,15.77,15.8,249518.0
2020-06-25 15:20:00,15.8,15.91,15.78,15.88,299436.0,15.8,15.91,15.78,15.88,299436.0
2020-06-25 15:25:00,15.88,16.08,15.84,16.01,499565.0,15.88,16.08,15.84,16.01,499565.0
2020-06-25 15:30:00,16.01,16.06,15.94,16.03,312790.0,16.01,16.06,15.94,16.03,312790.0
2020-06-25 15:35:00,16.04,16.06,15.94,15.95,244263.0,16.04,16.06,15.94,15.95,244263.0
2020-06-25 15:40:00,15.95,16.03,15.94,16.02,391137.0,15.95,16.03,15.94,16.02,391137.0
2020-06-25 15:45:00,16.02,16.05,15.94,15.95,397306.0,16.02,16.05,15.94,15.95,397306.0
2020-06-25 15:50:00,15.95,16.01,15.94,16.0,623126.0,15.95,16.01,15.94,16.0,623126.0
2020-06-25 15:55:00,16.0,16.04,15.98,16.0,843393.0,16.0,16.04,15.98,16.0,843393.0
2020-06-26 09:30:00,16.21,16.35,16.01,16.18,1230946.0,16.21,16.35,16.01,16.18,1230946.0
2020-06-26 09:35:00,16.18,16.24,16.0,16.21,858045.0,16.18,16.24,16.0,16.21,858045.0
2020-06-26 09:40:00,16.2,16.25,15.98,16.03,664741.0,16.2,16.25,15.98,16.03,664741.0
2020-06-26 09:45:00,16.03,16.03,15.86,15.95,738690.0,16.03,16.03,15.86,15.95,738690.0
2020-06-26 09:50:00,15.94,16.06,15.82,16.04,510462.0,15.94,16.06,15.82,16.04,510462.0
2020-06-26 09:55:00,16.04,16.05,15.9,16.0,480254.0,16.04,16.05,15.9,16.0,480254.0
2020-06-26 10:00:00,16.01,16.1,15.84,15.89,545917.0,16.01,16.1,15.84,15.89,545917.0
2020-06-26 10:05:00,15.89,15.91,15.8,15.87,379561.0,15.89,15.91,15.8,15.87,379561.0
2020-06-26 10:10:00,15.88,15.88,15.65,15.77,551871.0,15.88,15.88,15.65,15.77,551871.0
2020-06-26 10:15:00,15.77,15.93,15.76,15.87,296400.0,15.77,15.93,15.76,15.87,296400.0
2020-06-26 10:20:00,15.87,15.9,15.64,15.74,608232.0,15.87,15.9,15.64,15.74,608232.0
2020-06-26 10:25:00,15.75,15.81,15.67,15.73,576788.0,15.75,15.81,15.67,15.73,576788.0
2020-06-26 10:30:00,15.74,15.75,15.56,15.56,604322.0,15.74,15.75,15.56,15.56,604322.0
2020-06-26 10:35:00,15.56,15.6,15.45,15.49,701662.0,15.56,15.6,15.45,15.49,701662.0
2020-06-26 10:40:00,15.48,15.67,15.45,15.65,429078.0,15.48,15.67,15.45,15.65,429078.0
2020-06-26 10:45:00,15.64,15.67,15.57,15.59,253674.0,15.64,15.67,15.57,15.59,253674.0
2020-06-26 10:50:00,15.6,15.74,15.52,15.68,390046.0,15.6,15.74,15.52,15.68,390046.0
2020-06-26 10:55:00,15.67,15.76,15.63,15.73,325430.0,15.67,15.76,15.63,15.73,325430.0
2020-06-26 11:00:00,15.73,15.77,15.7,15.76,268047.0,15.73,15.77,15.7,15.76,268047.0
2020-06-26 11:05:00,15.75,15.78,15.67,15.7,260563.0,15.75,15.78,15.67,15.7,260563.0
2020-06-26 11:10:00,15.71,15.71,15.64,15.68,164070.0,15.71,15.71,15.64,15.68,164070.0
2020-06-26 11:15:00,15.69,15.69,15.57,15.64,194465.0,15.69,15.69,15.57,15.64,194465.0
2020-06-26 11:20:00,15.64,15.73,15.61,15.72,218582.0,15.64,15.73,15.61,15.72,218582.0
2020-06-26 11:25:00,15.71,15.73,15.64,15.7,219310.0,15.71,15.73,15.64,15.7,219310.0
2020-06-26 11:30:00,15.71,15.74,15.65,15.68,129078.0,15.71,15.74,15.65,15.68,129078.0
2020-06-26 11:35:00,15.68,15.76,15.67,15.72,214391.0,15.68,15.76,15.67,15.72,214391.0
2020-06-26 11:40:00,15.73,15.74,15.67,15.72,141601.0,15.73,15.74,15.67,15.72,141601.0
2020-06-26 11:45:00,15.72,15.74,15.65,15.68,205847.0,15.72,15.74,15.65,15.68,205847.0
2020-06-26 11:50:00,15.68,15.7,15.56,15.58,180151.0,15.68,15.7,15.56,15.58,180151.0
2020-06-26 11:55:00,15.58,15.64,15.56,15.57,160402.0,15.58,15.64,15.56,15.57,160402.0
2020-06-26 12:00:00,15.59,15.59,15.51,15.55,188271.0,15.59,15.59,15.51,15.55,188271.0
2020-06-26 12:05:00,15.55,15.57,15.53,15.55,127336.0,15.55,15.57,15.53,15.55,127336.0
2020-06-26 12:10:00,15.54,15.59,15.5,15.53,461949.0,15.54,15.59,15.5,15.53,461949.0
2020-06-26 12:15:00,15.54,15.55,15.5,15.51,392461.0,15.54,15.55,15.5,15.51,392461.0
2020-06-26 12:20:00,15.5,15.63,15.5,15.62,254577.0,15.5,15.63,15.5,15.62,254577.0
2020-06-26 12:25:00,15.62,15.67,15.6,15.67,118304.0,15.62,15.67,15.6,15.67,118304.0
2020-06-26 12:30:00,15.67,15.68,15.61,15.67,115135.0,15.67,15.68,15.61,15.67,115135.0
2020-06-26 12:35:00,15.66,15.74,15.64,15.73,216403.0,15.66,15.74,15.64,15.73,216403.0
2020-06-26 12:40:00,15.73,15.74,15.66,15.69,95931.0,15.73,15.74,15.66,15.69,95931.0
2020-06-26 12:45:00,15.69,15.7,15.64,15.65,102876.0,15.69,15.7,15.64,15.65,102876.0
2020-06-26 12:50:00,15.65,15.68,15.62,15.65,86525.0,15.65,15.68,15.62,15.65,86525.0
2020-06-26 12:55:00,15.64,15.65,15.58,15.62,100927.0,15.64,15.65,15.58,15.62,100927.0
2020-06-26 13:00:00,15.62,15.66,15.58,15.6,201641.0,15.62,15.66,15.58,15.6,201641.0
2020-06-26 13:05:00,15.61,15.66,15.61,15.61,96039.0,15.61,15.66,15.61,15.61,96039.0
2020-06-26 13:10:00,15.62,15.65,15.58,15.59,109151.0,15.62,15.65,15.58,15.59,109151.0
2020-06-26 13:15:00,15.6,15.61,15.54,15.56,152395.0,15.6,15.61,15.54,15.56,152395.0
2020-06-26 13:20:00,15.56,15.6,15.54,15.57,91637.0,15.56,15.6,15.54,15.57,91637.0
2020-06-26 13:25:00,15.57,15.6,15.5,15.5,280475.0,15.57,15.6,15.5,15.5,280475.0
2020-06-26 13:30:00,15.51,15.56,15.5,15.56,142621.0,15.51,15.56,15.5,15.56,142621.0
2020-06-26 13:35:00,15.55,15.56,15.48,15.49,602759.0,15.55,15.56,15.48,15.49,602759.0
2020-06-26 13:40:00,15.49,15.55,15.48,15.52,115047.0,15.49,15.55,15.48,15.52,115047.0
2020-06-26 13:45:00,15.53,15.53,15.49,15.5,108081.0,15.53,15.53,15.49,15.5,108081.0
2020-06-26 13:50:00,15.51,15.53,15.45,15.46,173205.0,15.51,15.53,15.45,15.46,173205.0
2020-06-26 13:55:00,15.47,15.49,15.42,15.43,134997.0,15.47,15.49,15.42,15.43,134997.0
2020-06-26 14:00:00,15.44,15.44,15.37,15.38,214075.0,15.44,15.44,15.37,15.38,214075.0
2020-06-26 14:05:00,15.38,15.39,15.33,15.38,194741.0,15.38,15.39,15.33,15.38,194741.0
2020-06-26 14:10:00,15.38,15.41,15.26,15.27,310088.0,15.38,15.41,15.26,15.27,310088.0
2020-06-26 14:15:00,15.27,15.37,15.25,15.33,275558.0,15.27,15.37,15.25,15.33,275558.0
2020-06-26 14:20:00,15.32,15.39,15.28,15.29,269600.0,15.32,15.39,15.28,15.29,269600.0
2020-06-26 14:25:00,15.29,15.3,15.19,15.26,357520.0,15.29,15.3,15.19,15.26,357520.0
2020-06-26 14:30:00,15.27,15.33,15.25,15.27,280984.0,15.27,15.33,15.25,15.27,280984.0
2020-06-26 14:35:00,15.28,15.31,15.26,15.29,210503.0,15.28,15.31,15.26,15.29,210503.0
2020-06-26 14:40:00,15.28,15.33,15.22,15.23,260428.0,15.28,15.33,15.22,15.23,260428.0
2020-06-26 14:45:00,15.23,15.27,15.16,15.23,363195.0,15.23,15.27,15.16,15.23,363195.0
2020-06-26 14:50:00,15.23,15.33,15.23,15.28,290752.0,15.23,15.33,15.23,15.28,290752.0
2020-06-26 14:55:00,15.28,15.31,15.25,15.31,191660.0,15.28,15.31,15.25,15.31,191660.0
2020-06-26 15:00:00,15.31,15.36,15.26,15.27,195172.0,15.31,15.36,15.26,15.27,195172.0
2020-06-26 15:05:00,15.27,15.3,15.25,15.29,296158.0,15.27,15.3,15.25,15.29,296158.0
2020-06-26 15:10:00,15.29,15.37,15.25,15.37,198682.0,15.29,15.37,15.25,15.37,198682.0
2020-06-26 15:15:00,15.37,15.41,15.31,15.31,265768.0,15.37,15.41,15.31,15.31,265768.0
2020-06-26 15:20:00,15.31,15.36,15.31,15.33,247909.0,15.31,15.36,15.31,15.33,247909.0
2020-06-26 15:25:00,15.32,15.39,15.28,15.33,218804.0,15.32,15.39,15.28,15.33,218804.0
2020-06-26 15:30:00,15.33,15.34,15.24,15.29,259666.0,15.33,15.34,15.24,15.29,259666.0
2020-06-26 15:35:00,15.29,15.31,15.26,15.29,237635.0,15.29,15.31,15.26,15.29,237635.0
2020-06-26 15:40:00,15.28,15.41,15.27,15.41,378526.0,15.28,15.41,15.27,15.41,378526.0
2020-06-26 15:45:00,15.41,15.47,15.39,15.47,494717.0,15.41,15.47,15.39,15.47,494717.0
2020-06-26 15:50:00,15.47,15.66,15.47,15.66,883024.0,15.47,15.66,15.47,15.66,883024.0
2020-06-26 15:55:00,15.66,15.99,15.65,15.84,2238294.0,15.66,15.99,15.65,15.84,2238294.0
2020-06-29 09:30:00,15.52,15.69,15.27,15.34,1228360.0,15.52,15.69,15.27,15.34,1228360.0
2020-06-29 09:35:00,15.35,15.38,15.07,15.1,991975.0,15.35,15.38,15.07,15.1,991975.0
2020-06-29 09:40:00,15.11,15.22,14.92,15.1,1451378.0,15.11,15.22,14.92,15.1,1451378.0
2020-06-29 09:45:00,15.1,15.3,15.06,15.3,762102.0,15.1,15.3,15.06,15.3,762102.0
2020-06-29 09:50:00,15.3,15.4,15.19,15.32,779023.0,15.3,15.4,15.19,15.32,779023.0
2020-06-29 09:55:00,15.33,15.45,15.28,15.29,697585.0,15.33,15.45,15.28,15.29,697585.0
2020-06-29 10:00:00,15.3,15.54,15.26,15.49,692764.0,15.3,15.54,15.26,15.49,692764.0
2020-06-29 10:05:00,15.5,15.55,15.41,15.49,513992.0,15.5,15.55,15.41,15.49,513992.0
2020-06-29 10:10:00,15.49,15.5,15.29,15.37,583929.0,15.49,15.5,15.29,15.37,583929.0
2020-06-29 10:15:00,15.38,15.45,15.31,15.42,414693.0,15.38,15.45,15.31,15.42,414693.0
2020-06-29 10:20:00,15.41,15.47,15.34,15.4,573725.0,15.41,15.47,15.34,15.4,573725.0
2020-06-29 10:25:00,15.41,15.55,15.37,15.53,582761.0,15.41,15.55,15.37,15.53,582761.0
2020-06-29 10:30:00,15.53,15.65,15.53,15.63,555461.0,15.53,15.65,15.53,15.63,555461.0
2020-06-29 10:35:00,15.63,15.9,15.63,15.88,1025046.0,15.63,15.9,15.63,15.88,1025046.0
2020-06-29 10:40:00,15.88,15.88,15.75,15.82,574310.0,15.88,15.88,15.75,15.82,574310.0
2020-06-29 10:45:00,15.83,16.04,15.8,16.0,806447.0,15.83,16.04,15.8,16.0,806447.0
2020-06-29 10:50:00,16.01,16.05,15.85,15.86,564313.0,16.01,16.05,15.85,15.86,564313.0
2020-06-29 10:55:00,15.86,15.87,15.77,15.84,346288.0,15.86,15.87,15.77,15.84,346288.0
2020-06-29 11:00:00,15.84,15.96,15.84,15.91,326129.0,15.84,15.96,15.84,15.91,326129.0
2020-06-29 11:05:00,15.92,15.93,15.8,15.81,239868.0,15.92,15.93,15.8,15.81,239868.0
2020-06-29 11:10:00,15.82,15.82,15.6,15.63,532855.0,15.82,15.82,15.6,15.63,532855.0
2020-06-29 11:15:00,15.62,15.69,15.6,15.65,282637.0,15.62,15.69,15.6,15.65,282637.0
2020-06-29 11:20:00,15.65,15.77,15.62,15.74,279619.0,15.65,15.77,15.62,15.74,279619.0
2020-06-29 11:25:00,15.75,15.87,15.74,15.87,262217.0,15.75,15.87,15.74,15.87,262217.0
2020-06-29 11:30:00,15.87,15.89,15.79,15.83,286082.0,15.87,15.89,15.79,15.83,286082.0
2020-06-29 11:35:00,15.83,15.95,15.8,15.95,257004.0,15.83,15.95,15.8,15.95,257004.0
2020-06-29 11:40:00,15.94,16.02,15.91,16.0,314300.0,15.94,16.02,15.91,16.0,314300.0
2020-06-29 11:45:00,16.0,16.01,15.91,15.92,317057.0,16.0,16.01,15.91,15.92,317057.0
2020-06-29 11:50:00,15.93,15.95,15.87,15.89,205500.0,15.93,15.95,15.87,15.89,205500.0
2020-06-29 11:55:00,15.89,15.91,15.81,15.83,190185.0,15.89,15.91,15.81,15.83,190185.0
2020-06-29 12:00:00,15.83,15.92,15.82,15.9,237173.0,15.83,15.92,15.82,15.9,237173.0
2020-06-29 12:05:00,15.9,15.98,15.89,15.98,175113.0,15.9,15.98,15.89,15.98,175113.0
2020-06-29 12:10:00,15.98,16.07,15.94,16.04,531194.0,15.98,16.07,15.94,16.04,531194.0
2020-06-29 12:15:00,16.05,16.22,16.04,16.2,447883.0,16.05,16.22,16.04,16.2,447883.0
2020-06-29 12:20:00,16.2,16.26,16.17,16.23,442021.0,16.2,16.26,16.17,16.23,442021.0
2020-06-29 12:25:00,16.24,16.33,16.21,16.31,418736.0,16.24,16.33,16.21,16.31,418736.0
2020-06-29 12:30:00,16.31,16.46,16.31,16.43,587269.0,16.31,16.46,16.31,16.43,587269.0
2020-06-29 12:35:00,16.42,16.45,16.28,16.33,544957.0,16.42,16.45,16.28,16.33,544957.0
2020-06-29 12:40:00,16.33,16.5,16.32,16.46,371863.0,16.33,16.5,16.32,16.46,371863.0
2020-06-29 12:45:00,16.46,16.5,16.43,16.45,262297.0,16.46,16.5,16.43,16.45,262297.0
2020-06-29 12:50:00,16.45,16.47,16.34,16.44,455215.0,16.45,16.47,16.34,16.44,455215.0
2020-06-29 12:55:00,16.43,16.44,16.27,16.32,431262.0,16.43,16.44,16.27,16.32,431262.0
2020-06-29 13:00:00,16.33,16.34,16.22,16.25,235516.0,16.33,16.34,16.22,16.25,235516.0
2020-06-29 13:05:00,16.26,16.31,16.26,16.31,210009.0,16.26,16.31,16.26,16.31,210009.0
2020-06-29 13:10:00,16.32,16.42,16.31,16.39,249056.0,16.32,16.42,16.31,16.39,249056.0
2020-06-29 13:15:00,16.4,16.47,16.38,16.46,275685.0,16.4,16.47,16.38,16.46,275685.0
2020-06-29 13:20:00,16.47,16.6,16.45,16.56,492624.0,16.47,16.6,16.45,16.56,492624.0
2020-06-29 13:25:00,16.56,16.69,16.55,16.67,503313.0,16.56,16.69,16.55,16.67,503313.0
2020-06-29 13:30:00,16.66,16.66,16.56,16.57,344967.0,16.66,16.66,16.56,16.57,344967.0
2020-06-29 13:35:00,16.57,16.8,16.56,16.8,503183.0,16.57,16.8,16.56,16.8,503183.0
2020-06-29 13:40:00,16.8,16.8,16.66,16.76,546417.0,16.8,16.8,16.66,16.76,546417.0
2020-06-29 13:45:00,16.75,16.77,16.54,16.56,338363.0,16.75,16.77,16.54,16.56,338363.0
2020-06-29 13:50:00,16.55,16.61,16.52,16.53,183565.0,16.55,16.61,16.52,16.53,183565.0
2020-06-29 13:55:00,16.54,16.57,16.48,16.56,311617.0,16.54,16.57,16.48,16.56,311617.0
2020-06-29 14:00:00,16.57,16.6,16.55,16.59,169064.0,16.57,16.6,16.55,16.59,169064.0
2020-06-29 14:05:00,16.6,16.62,16.51,16.53,223121.0,16.6,16.62,16.51,16.53,223121.0
2020-06-29 14:10:00,16.52,16.57,16.48,16.55,183846.0,16.52,16.57,16.48,16.55,183846.0
2020-06-29 14:15:00,16.56,16.71,16.55,16.63,246047.0,16.56,16.71,16.55,16.63,246047.0
2020-06-29 14:20:00,16.64,16.68,16.6,16.62,149200.0,16.64,16.68,16.6,16.62,149200.0
2020-06-29 14:25:00,16.61,16.63,16.52,16.52,223358.0,16.61,16.63,16.52,16.52,223358.0
2020-06-29 14:30:00,16.53,16.59,16.52,16.52,147868.0,16.53,16.59,16.52,16.52,147868.0
2020-06-29 14:35:00,16.52,16.6,16.49,16.59,135022.0,16.52,16.6,16.49,16.59,135022.0
2020-06-29 14:40:00,16.59,16.68,16.58,16.65,151050.0,16.59,16.68,16.58,16.65,151050.0
2020-06-29 14:45:00,16.66,16.69,16.61,16.65,207712.0,16.66,16.69,16.61,16.65,207712.0
2020-06-29 14:50:00,16.64,16.65,16.51,16.56,220586.0,16.64,16.65,16.51,16.56,220586.0
2020-06-29 14:55:00,16.55,16.6,16.52,16.54,148080.0,16.55,16.6,16.52,16.54,148080.0
2020-06-29 15:00:00,16.54,16.54,16.41,16.48,265274.0,16.54,16.54,16.41,16.48,265274.0
2020-06-29 15:05:00,16.48,16.49,16.44,16.46,154336.0,16.48,16.49,16.44,16.46,154336.0
2020-06-29 15:10:00,16.46,16.47,16.37,16.42,329151.0,16.46,16.47,16.37,16.42,329151.0
2020-06-29 15:15:00,16.43,16.51,16.4,16.51,241392.0,16.43,16.51,16.4,16.51,241392.0
2020-06-29 15:20:00,16.5,16.63,16.5,16.58,407001.0,16.5,16.63,16.5,16.58,407001.0
2020-06-29 15:25:00,16.59,16.65,16.58,16.61,238550.0,16.59,16.65,16.58,16.61,238550.0
2020-06-29 15:30:00,16.61,16.71,16.61,16.7,336190.0,16.61,16.71,16.61,16.7,336190.0
2020-06-29 15:35:00,16.7,16.72,16.61,16.61,338419.0,16.7,16.72,16.61,16.61,338419.0
2020-06-29 15:40:00,16.61,16.63,16.52,16.54,274316.0,16.61,16.63,16.52,16.54,274316.0
2020-06-29 15:45:00,16.55,16.6,16.53,16.57,240153.0,16.55,16.6,16.53,16.57,240153.0
2020-06-29 15:50:00,16.58,16.73,16.57,16.72,475078.0,16.58,16.73,16.57,16.72,475078.0
2020-06-29 15:55:00,16.71,16.78,16.69,16.78,797760.0,16.71,16.78,16.69,16.78,797760.0
2020-06-30 09:30:00,16.55,16.62,16.25,16.41,975369.0,16.55,16.62,16.25,16.41,975369.0
2020-06-30 09:35:00,16.41,16.67,16.27,16.28,680671.0,16.41,16.67,16.27,16.28,680671.0
2020-06-30 09:40:00,16.28,16.31,15.98,16.12,964804.0,16.28,16.31,15.98,16.12,964804.0
2020-06-30 09:45:00,16.12,16.24,15.9,15.96,637935.0,16.12,16.24,15.9,15.96,637935.0
2020-06-30 09:50:00,15.96,16.04,15.85,16.03,584132.0,15.96,16.04,15.85,16.03,584132.0
2020-06-30 09:55:00,16.04,16.21,15.87,16.17,739912.0,16.04,16.21,15.87,16.17,739912.0
2020-06-30 10:00:00,16.17,16.26,16.09,16.13,494288.0,16.17,16.26,16.09,16.13,494288.0
2020-06-30 10:05:00,16.14,16.35,16.11,16.3,432379.0,16.14,16.35,16.11,16.3,432379.0
2020-06-30 10:10:00,16.31,16.31,16.03,16.05,421311.0,16.31,16.31,16.03,16.05,421311.0
2020-06-30 10:15:00,16.06,16.12,15.98,16.1,381769.0,16.06,16.12,15.98,16.1,381769.0
2020-06-30 10:20:00,16.1,16.25,16.07,16.21,307053.0,16.1,16.25,16.07,16.21,307053.0
2020-06-30 10:25:00,16.22,16.31,16.18,16.26,430252.0,16.22,16.31,16.18,16.26,430252.0
2020-06-30 10:30:00,16.26,16.28,16.14,16.16,276256.0,16.26,16.28,16.14,16.16,276256.0
2020-06-30 10:35:00,16.16,16.22,16.04,16.07,215302.0,16.16,16.22,16.04,16.07,215302.0
2020-06-30 10:40:00,16.07,16.22,16.07,16.19,237365.0,16.07,16.22,16.07,16.19,237365.0
2020-06-30 10:45:00,16.2,16.38,16.19,16.35,314166.0,16.2,16.38,16.19,16.35,314166.0
2020-06-30 10:50:00,16.36,16.45,16.34,16.38,266431.0,16.36,16.45,16.34,16.38,266431.0
2020-06-30 10:55:00,16.39,16.49,16.33,16.48,249274.0,16.39,16.49,16.33,16.48,249274.0
2020-06-30 11:00:00,16.49,16.54,16.44,16.5,288683.0,16.49,16.54,16.44,16.5,288683.0
2020-06-30 11:05:00,16.5,16.55,16.42,16.46,224854.0,16.5,16.55,16.42,16.46,224854.0
2020-06-30 11:10:00,16.46,16.51,16.42,16.51,176107.0,16.46,16.51,16.42,16.51,176107.0
2020-06-30 11:15:00,16.5,16.57,16.42,16.53,142034.0,16.5,16.57,16.42,16.53,142034.0
2020-06-30 11:20:00,16.54,16.63,16.53,16.58,332628.0,16.54,16.63,16.53,16.58,332628.0
2020-06-30 11:25:00,16.58,16.63,16.48,16.5,226713.0,16.58,16.63,16.48,16.5,226713.0
2020-06-30 11:30:00,16.5,16.53,16.34,16.36,321626.0,16.5,16.53,16.34,16.36,321626.0
2020-06-30 11:35:00,16.37,16.43,16.31,16.43,273330.0,16.37,16.43,16.31,16.43,273330.0
2020-06-30 11:40:00,16.43,16.49,16.36,16.47,132110.0,16.43,16.49,16.36,16.47,132110.0
2020-06-30 11:45:00,16.47,16.51,16.44,16.46,206078.0,16.47,16.51,16.44,16.46,206078.0
2020-06-30 11:50:00,16.45,16.49,16.42,16.48,138913.0,16.45,16.49,16.42,16.48,138913.0
2020-06-30 11:55:00,16.49,16.53,16.45,16.51,137282.0,16.49,16.53,16.45,16.51,137282.0
2020-06-30 12:00:00,16.52,16.56,16.47,16.53,165528.0,16.52,16.56,16.47,16.53,165528.0
2020-06-30 12:05:00,16.53,16.59,16.53,16.54,122553.0,16.53,16.59,16.53,16.54,122553.0
2020-06-30 12:10:00,16.54,16.59,16.52,16.55,267322.0,16.54,16.59,16.52,16.55,267322.0
2020-06-30 12:15:00,16.55,16.6,16.54,16.58,181901.0,16.55,16.6,16.54,16.58,181901.0
2020-06-30 12:20:00,16.57,16.58,16.48,16.49,165438.0,16.57,16.58,16.48,16.49,165438.0
2020-06-30 12:25:00,16.49,16.52,16.42,16.42,97629.0,16.49,16.52,16.42,16.42,97629.0
2020-06-30 12:30:00,16.42,16.43,16.32,16.34,198142.0,16.42,16.43,16.32,16.34,198142.0
2020-06-30 12:35:00,16.34,16.42,16.31,16.39,170367.0,16.34,16.42,16.31,16.39,170367.0
2020-06-30 12:40:00,16.38,16.4,16.24,16.38,243097.0,16.38,16.4,16.24,16.38,243097.0
2020-06-30 12:45:00,16.37,16.4,16.34,16.37,152252.0,16.37,16.4,16.34,16.37,152252.0
2020-06-30 12:50:00,16.38,16.42,16.35,16.4,110897.0,16.38,16.42,16.35,16.4,110897.0
2020-06-30 12:55:00,16.39,16.44,16.38,16.4,154747.0,16.39,16.44,16.38,16.4,154747.0
2020-06-30 13:00:00,16.39,16.42,16.37,16.41,103035.0,16.39,16.42,16.37,16.41,103035.0
2020-06-30 13:05:00,16.42,16.46,16.4,16.43,126690.0,16.42,16.46,16.4,16.43,126690.0
2020-06-30 13:10:00,16.43,16.44,16.34,16.36,138983.0,16.43,16.44,16.34,16.36,138983.0
2020-06-30 13:15:00,16.36,16.36,16.28,16.29,174586.0,16.36,16.36,16.28,16.29,174586.0
2020-06-30 13:20:00,16.29,16.38,16.28,16.33,102971.0,16.29,16.38,16.28,16.33,102971.0
2020-06-30 13:25:00,16.34,16.38,16.31,16.37,88862.0,16.34,16.38,16.31,16.37,88862.0
2020-06-30 13:30:00,16.37,16.41,16.35,16.37,94438.0,16.37,16.41,16.35,16.37,94438.0
2020-06-30 13:35:00,16.37,16.41,16.34,16.4,72903.0,16.37,16.41,16.34,16.4,72903.0
2020-06-30 13:40:00,16.39,16.43,16.38,16.41,103203.0,16.39,16.43,16.38,16.41,103203.0
2020-06-30 13:45:00,16.41,16.48,16.4,16.47,165133.0,16.41,16.48,16.4,16.47,165133.0
2020-06-30 13:50:00,16.46,16.51,16.42,16.51,165410.0,16.46,16.51,16.42,16.51,165410.0
2020-06-30 13:55:00,16.51,16.53,16.47,16.51,113227.0,16.51,16.53,16.47,16.51,113227.0
2020-06-30 14:00:00,16.51,16.54,16.44,16.53,158004.0,16.51,16.54,16.44,16.53,158004.0
2020-06-30 14:05:00,16.53,16.55,16.47,16.52,205283.0,16.53,16.55,16.47,16.52,205283.0
2020-06-30 14:10:00,16.51,16.52,16.44,16.45,125848.0,16.51,16.52,16.44,16.45,125848.0
2020-06-30 14:15:00,16.44,16.53,16.43,16.53,170900.0,16.44,16.53,16.43,16.53,170900.0
2020-06-30 14:20:00,16.52,16.68,16.5,16.62,507580.0,16.52,16.68,16.5,16.62,507580.0
2020-06-30 14:25:00,16.62,16.68,16.58,16.66,295631.0,16.62,16.68,16.58,16.66,295631.0
2020-06-30 14:30:00,16.67,16.67,16.57,16.59,145447.0,16.67,16.67,16.57,16.59,145447.0
2020-06-30 14:35:00,16.58,16.58,16.51,16.55,135093.0,16.58,16.58,16.51,16.55,135093.0
2020-06-30 14:40:00,16.54,16.57,16.51,16.55,114152.0,16.54,16.57,16.51,16.55,114152.0
2020-06-30 14:45:00,16.56,16.58,16.47,16.56,260233.0,16.56,16.58,16.47,16.56,260233.0
2020-06-30 14:50:00,16.57,16.57,16.5,16.5,110332.0,16.57,16.57,16.5,16.5,110332.0
2020-06-30 14:55:00,16.5,16.54,16.47,16.54,108804.0,16.5,16.54,16.47,16.54,108804.0
2020-06-30 15:00:00,16.54,16.56,16.47,16.47,169747.0,16.54,16.56,16.47,16.47,169747.0
2020-06-30 15:05:00,16.47,16.52,16.44,16.49,132613.0,16.47,16.52,16.44,16.49,132613.0
2020-06-30 15:10:00,16.49,16.56,16.48,16.55,116581.0,16.49,16.56,16.48,16.55,116581.0
2020-06-30 15:15:00,16.54,16.7,16.51,16.68,280174.0,16.54,16.7,16.51,16.68,280174.0
2020-06-30 15:20:00,16.67,16.7,16.63,16.65,189784.0,16.67,16.7,16.63,16.65,189784.0
2020-06-30 15:25:00,16.66,16.67,16.6,16.6,110671.0,16.66,16.67,16.6,16.6,110671.0
2020-06-30 15:30:00,16.6,16.71,16.59,16.68,295307.0,16.6,16.71,16.59,16.68,295307.0
2020-06-30 15:35:00,16.68,16.69,16.61,16.63,152229.0,16.68,16.69,16.61,16.63,152229.0
2020-06-30 15:40:00,16.63,16.65,16.56,16.58,269060.0,16.63,16.65,16.56,16.58,269060.0
2020-06-30 15:45:00,16.59,16.63,16.54,16.54,230088.0,16.59,16.63,16.54,16.54,230088.0
2020-06-30 15:50:00,16.54,16.63,16.53,16.53,630583.0,16.54,16.63,16.53,16.53,630583.0
2020-06-30 15:55:00,16.53,16.54,16.39,16.4,1174087.0,16.53,16.54,16.39,16.4,1174087.0
2020-07-01 09:30:00,16.94,17.42,16.77,17.4,1967070.0,16.94,17.42,16.77,17.4,1967070.0
2020-07-01 09:35:00,17.41,17.83,17.39,17.55,2218690.0,17.41,17.83,17.39,17.55,2218690.0
2020-07-01 09:40:00,17.55,17.77,17.53,17.61,1031692.0,17.55,17.77,17.53,17.61,1031692.0
2020-07-01 09:45:00,17.61,17.66,17.35,17.38,918381.0,17.61,17.66,17.35,17.38,918381.0
2020-07-01 09:50:00,17.38,17.51,17.23,17.25,708050.0,17.38,17.51,17.23,17.25,708050.0
2020-07-01 09:55:00,17.24,17.29,17.03,17.18,785086.0,17.24,17.29,17.03,17.18,785086.0
2020-07-01 10:00:00,17.19,17.36,17.05,17.07,857939.0,17.19,17.36,17.05,17.07,857939.0
2020-07-01 10:05:00,17.08,17.13,16.9,17.04,879525.0,17.08,17.13,16.9,17.04,879525.0
2020-07-01 10:10:00,17.04,17.29,17.0,17.28,630438.0,17.04,17.29,17.0,17.28,630438.0
2020-07-01 10:15:00,17.29,17.3,17.08,17.12,458085.0,17.29,17.3,17.08,17.12,458085.0
2020-07-01 10:20:00,17.11,17.17,16.92,16.97,417766.0,17.11,17.17,16.92,16.97,417766.0
2020-07-01 10:25:00,16.98,17.12,16.9,17.11,509139.0,16.98,17.12,16.9,17.11,509139.0
2020-07-01 10:30:00,17.11,17.27,17.09,17.16,761779.0,17.11,17.27,17.09,17.16,761779.0
2020-07-01 10:35:00,17.16,17.16,17.05,17.1,566551.0,17.16,17.16,17.05,17.1,566551.0
2020-07-01 10:40:00,17.09,17.17,16.96,17.0,632738.0,17.09,17.17,16.96,17.0,632738.0
2020-07-01 10:45:00,16.99,17.01,16.55,16.64,1009467.0,16.99,17.01,16.55,16.64,1009467.0
2020-07-01 10:50:00,16.61,16.86,16.59,16.81,650310.0,16.61,16.86,16.59,16.81,650310.0
2020-07-01 10:55:00,16.81,16.86,16.7,16.85,505888.0,16.81,16.86,16.7,16.85,505888.0
2020-07-01 11:00:00,16.86,16.9,16.72,16.73,354550.0,16.86,16.9,16.72,16.73,354550.0
2020-07-01 11:05:00,16.73,16.78,16.66,16.75,187114.0,16.73,16.78,16.66,16.75,187114.0
2020-07-01 11:10:00,16.75,16.75,16.56,16.61,476087.0,16.75,16.75,16.56,16.61,476087.0
2020-07-01 11:15:00,16.61,16.63,16.38,16.39,892478.0,16.61,16.63,16.38,16.39,892478.0
2020-07-01 11:20:00,16.39,16.59,16.37,16.57,376369.0,16.39,16.59,16.37,16.57,376369.0
2020-07-01 11:25:00,16.57,16.73,16.56,16.72,466628.0,16.57,16.73,16.56,16.72,466628.0
2020-07-01 11:30:00,16.72,16.79,16.67,16.71,428133.0,16.72,16.79,16.67,16.71,428133.0
2020-07-01 11:35:00,16.7,16.71,16.5,16.57,333214.0,16.7,16.71,16.5,16.57,333214.0
2020-07-01 11:40:00,16.58,16.72,16.53,16.7,291782.0,16.58,16.72,16.53,16.7,291782.0
2020-07-01 11:45:00,16.69,16.69,16.56,16.61,172963.0,16.69,16.69,16.56,16.61,172963.0
2020-07-01 11:50:00,16.62,16.67,16.6,16.61,134241.0,16.62,16.67,16.6,16.61,134241.0
2020-07-01 11:55:00,16.62,16.66,16.54,16.65,130928.0,16.62,16.66,16.54,16.65,130928.0
2020-07-01 12:00:00,16.66,16.71,16.62,16.64,191986.0,16.66,16.71,16.62,16.64,191986.0
2020-07-01 12:05:00,16.64,16.71,16.62,16.67,133024.0,16.64,16.71,16.62,16.67,133024.0
2020-07-01 12:10:00,16.67,16.8,16.66,16.79,210444.0,16.67,16.8,16.66,16.79,210444.0
2020-07-01 12:15:00,16.79,16.82,16.72,16.81,244480.0,16.79,16.82,16.72,16.81,244480.0
2020-07-01 12:20:00,16.81,16.83,16.62,16.64,255052.0,16.81,16.83,16.62,16.64,255052.0
2020-07-01 12:25:00,16.65,16.69,16.55,16.56,356024.0,16.65,16.69,16.55,16.56,356024.0
2020-07-01 12:30:00,16.56,16.62,16.53,16.54,218070.0,16.56,16.62,16.53,16.54,218070.0
2020-07-01 12:35:00,16.54,16.64,16.51,16.6,264488.0,16.54,16.64,16.51,16.6,264488.0
2020-07-01 12:40:00,16.59,16.64,16.53,16.55,122768.0,16.59,16.64,16.53,16.55,122768.0
2020-07-01 12:45:00,16.55,16.55,16.44,16.48,261377.0,16.55,16.55,16.44,16.48,261377.0
2020-07-01 12:50:00,16.48,16.51,16.4,16.41,183272.0,16.48,16.51,16.4,16.41,183272.0
2020-07-01 12:55:00,16.4,16.45,16.37,16.43,236755.0,16.4,16.45,16.37,16.43,236755.0
2020-07-01 13:00:00,16.44,16.48,16.41,16.47,166398.0,16.44,16.48,16.41,16.47,166398.0
2020-07-01 13:05:00,16.47,16.49,16.37,16.38,231100.0,16.47,16.49,16.37,16.38,231100.0
2020-07-01 13:10:00,16.37,16.43,16.34,16.41,209933.0,16.37,16.43,16.34,16.41,209933.0
2020-07-01 13:15:00,16.4,16.4,16.27,16.32,266926.0,16.4,16.4,16.27,16.32,266926.0
2020-07-01 13:20:00,16.32,16.45,16.3,16.45,286196.0,16.32,16.45,16.3,16.45,286196.0
2020-07-01 13:25:00,16.44,16.45,16.39,16.43,171641.0,16.44,16.45,16.39,16.43,171641.0
2020-07-01 13:30:00,16.43,16.45,16.37,16.4,124326.0,16.43,16.45,16.37,16.4,124326.0
2020-07-01 13:35:00,16.4,16.43,16.39,16.41,91105.0,16.4,16.43,16.39,16.41,91105.0
2020-07-01 13:40:00,16.41,16.42,16.29,16.3,193896.0,16.41,16.42,16.29,16.3,193896.0
2020-07-01 13:45:00,16.3,16.31,16.19,16.24,404436.0,16.3,16.31,16.19,16.24,404436.0
2020-07-01 13:50:00,16.25,16.32,16.24,16.25,174070.0,16.25,16.32,16.24,16.25,174070.0
2020-07-01 13:55:00,16.25,16.3,16.25,16.26,118781.0,16.25,16.3,16.25,16.26,118781.0
2020-07-01 14:00:00,16.26,16.37,16.26,16.36,183387.0,16.26,16.37,16.26,16.36,183387.0
2020-07-01 14:05:00,16.36,16.42,16.31,16.39,172984.0,16.36,16.42,16.31,16.39,172984.0
2020-07-01 14:10:00,16.39,16.46,16.36,16.46,140412.0,16.39,16.46,16.36,16.46,140412.0
2020-07-01 14:15:00,16.46,16.5,16.42,16.47,272537.0,16.46,16.5,16.42,16.47,272537.0
2020-07-01 14:20:00,16.47,16.47,16.3,16.34,161709.0,16.47,16.47,16.3,16.34,161709.0
2020-07-01 14:25:00,16.34,16.39,16.31,16.37,213641.0,16.34,16.39,16.31,16.37,213641.0
2020-07-01 14:30:00,16.38,16.38,16.29,16.31,215228.0,16.38,16.38,16.29,16.31,215228.0
2020-07-01 14:35:00,16.31,16.32,16.26,16.27,175563.0,16.31,16.32,16.26,16.27,175563.0
2020-07-01 14:40:00,16.28,16.29,16.24,16.25,152217.0,16.28,16.29,16.24,16.25,152217.0
2020-07-01 14:45:00,16.24,16.33,16.24,16.32,99915.0,16.24,16.33,16.24,16.32,99915.0
2020-07-01 14:50:00,16.32,16.33,16.3,16.32,75164.0,16.32,16.33,16.3,16.32,75164.0
2020-07-01 14:55:00,16.32,16.33,16.29,16.3,110268.0,16.32,16.33,16.29,16.3,110268.0
2020-07-01 15:00:00,16.3,16.32,16.22,16.28,231745.0,16.3,16.32,16.22,16.28,231745.0
2020-07-01 15:05:00,16.28,16.28,16.19,16.23,198966.0,16.28,16.28,16.19,16.23,198966.0
2020-07-01 15:10:00,16.23,16.28,16.22,16.27,94320.0,16.23,16.28,16.22,16.27,94320.0
2020-07-01 15:15:00,16.27,16.31,16.26,16.31,102704.0,16.27,16.31,16.26,16.31,102704.0
2020-07-01 15:20:00,16.31,16.47,16.3,16.47,355217.0,16.31,16.47,16.3,16.47,355217.0
2020-07-01 15:25:00,16.47,16.49,16.42,16.45,279763.0,16.47,16.49,16.42,16.45,279763.0
2020-07-01 15:30:00,16.44,16.47,16.4,16.4,193327.0,16.44,16.47,16.4,16.4,193327.0
2020-07-01 15:35:00,16.4,16.41,16.34,16.36,190786.0,16.4,16.41,16.34,16.36,190786.0
2020-07-01 15:40:00,16.37,16.41,16.35,16.37,192656.0,16.37,16.41,16.35,16.37,192656.0
2020-07-01 15:45:00,16.37,16.41,16.34,16.39,252622.0,16.37,16.41,16.34,16.39,252622.0
2020-07-01 15:50:00,16.39,16.39,16.29,16.35,382801.0,16.39,16.39,16.29,16.35,382801.0
2020-07-01 15:55:00,16.34,16.37,16.3,16.36,652604.0,16.34,16.37,16.3,16.36,652604.0
2020-07-02 09:30:00,17.05,17.17,16.92,17.13,1246416.0,17.05,17.17,16.92,17.13,1246416.0
2020-07-02 09:35:00,17.12,17.13,16.71,16.85,1035906.0,17.12,17.13,16.71,16.85,1035906.0
2020-07-02 09:40:00,16.85,16.88,16.61,16.66,772689.0,16.85,16.88,16.61,16.66,772689.0
2020-07-02 09:45:00,16.67,16.94,16.65,16.93,679717.0,16.67,16.94,16.65,16.93,679717.0
2020-07-02 09:50:00,16.94,17.01,16.81,16.82,758192.0,16.94,17.01,16.81,16.82,758192.0
2020-07-02 09:55:00,16.81,16.94,16.74,16.75,371223.0,16.81,16.94,16.74,16.75,371223.0
2020-07-02 10:00:00,16.75,16.76,16.64,16.7,380452.0,16.75,16.76,16.64,16.7,380452.0
2020-07-02 10:05:00,16.69,16.86,16.69,16.77,286771.0,16.69,16.86,16.69,16.77,286771.0
2020-07-02 10:10:00,16.78,16.79,16.66,16.69,317612.0,16.78,16.79,16.66,16.69,317612.0
2020-07-02 10:15:00,16.69,16.73,16.59,16.66,295414.0,16.69,16.73,16.59,16.66,295414.0
2020-07-02 10:20:00,16.67,16.7,16.51,16.52,347599.0,16.67,16.7,16.51,16.52,347599.0
2020-07-02 10:25:00,16.52,16.54,16.38,16.4,669094.0,16.52,16.54,16.38,16.4,669094.0
2020-07-02 10:30:00,16.4,16.51,16.38,16.48,368164.0,16.4,16.51,16.38,16.48,368164.0
2020-07-02 10:35:00,16.48,16.56,16.46,16.49,548631.0,16.48,16.56,16.46,16.49,548631.0
2020-07-02 10:40:00,16.48,16.57,16.48,16.49,379450.0,16.48,16.57,16.48,16.49,379450.0
2020-07-02 10:45:00,16.49,16.5,16.36,16.37,382656.0,16.49,16.5,16.36,16.37,382656.0
2020-07-02 10:50:00,16.37,16.42,16.21,16.29,502619.0,16.37,16.42,16.21,16.29,502619.0
2020-07-02 10:55:00,16.29,16.29,16.17,16.19,436621.0,16.29,16.29,16.17,16.19,436621.0
2020-07-02 11:00:00,16.18,16.22,16.07,16.18,376934.0,16.18,16.22,16.07,16.18,376934.0
2020-07-02 11:05:00,16.17,16.26,16.11,16.15,318364.0,16.17,16.26,16.11,16.15,318364.0
2020-07-02 11:10:00,16.16,16.19,16.09,16.12,256004.0,16.16,16.19,16.09,16.12,256004.0
2020-07-02 11:15:00,16.12,16.22,16.03,16.19,337103.0,16.12,16.22,16.03,16.19,337103.0
2020-07-02 11:20:00,16.2,16.3,16.17,16.26,248717.0,16.2,16.3,16.17,16.26,248717.0
2020-07-02 11:25:00,16.25,16.32,16.22,16.26,204117.0,16.25,16.32,16.22,16.26,204117.0
2020-07-02 11:30:00,16.27,16.37,16.23,16.34,409154.0,16.27,16.37,16.23,16.34,409154.0
2020-07-02 11:35:00,16.34,16.36,16.23,16.23,236860.0,16.34,16.36,16.23,16.23,236860.0
2020-07-02 11:40:00,16.23,16.37,16.23,16.34,324065.0,16.23,16.37,16.23,16.34,324065.0
2020-07-02 11:45:00,16.34,16.44,16.33,16.43,370673.0,16.34,16.44,16.33,16.43,370673.0
2020-07-02 11:50:00,16.43,16.44,16.32,16.39,268503.0,16.43,16.44,16.32,16.39,268503.0
2020-07-02 11:55:00,16.4,16.43,16.32,16.34,264727.0,16.4,16.43,16.32,16.34,264727.0
2020-07-02 12:00:00,16.35,16.36,16.25,16.3,225856.0,16.35,16.36,16.25,16.3,225856.0
2020-07-02 12:05:00,16.29,16.37,16.29,16.32,187295.0,16.29,16.37,16.29,16.32,187295.0
2020-07-02 12:10:00,16.31,16.34,16.25,16.28,135201.0,16.31,16.34,16.25,16.28,135201.0
2020-07-02 12:15:00,16.27,16.27,16.11,16.16,427210.0,16.27,16.27,16.11,16.16,427210.0
2020-07-02 12:20:00,16.15,16.17,16.09,16.15,359418.0,16.15,16.17,16.09,16.15,359418.0
2020-07-02 12:25:00,16.15,16.24,16.14,16.24,234739.0,16.15,16.24,16.14,16.24,234739.0
2020-07-02 12:30:00,16.24,16.24,16.17,16.19,149842.0,16.24,16.24,16.17,16.19,149842.0
2020-07-02 12:35:00,16.19,16.2,16.08,16.09,262539.0,16.19,16.2,16.08,16.09,262539.0
2020-07-02 12:40:00,16.1,16.1,16.05,16.07,222622.0,16.1,16.1,16.05,16.07,222622.0
2020-07-02 12:45:00,16.07,16.16,16.06,16.15,257134.0,16.07,16.16,16.06,16.15,257134.0
2020-07-02 12:50:00,16.16,16.18,16.11,16.12,237559.0,16.16,16.18,16.11,16.12,237559.0
2020-07-02 12:55:00,16.13,16.15,16.05,16.1,201518.0,16.13,16.15,16.05,16.1,201518.0
2020-07-02 13:00:00,16.11,16.12,16.05,16.07,143903.0,16.11,16.12,16.05,16.07,143903.0
2020-07-02 13:05:00,16.06,16.11,16.04,16.09,221082.0,16.06,16.11,16.04,16.09,221082.0
2020-07-02 13:10:00,16.09,16.13,16.06,16.12,151525.0,16.09,16.13,16.06,16.12,151525.0
2020-07-02 13:15:00,16.12,16.15,16.08,16.09,128953.0,16.12,16.15,16.08,16.09,128953.0
2020-07-02 13:20:00,16.09,16.1,16.03,16.08,248838.0,16.09,16.1,16.03,16.08,248838.0
2020-07-02 13:25:00,16.07,16.09,16.05,16.07,112959.0,16.07,16.09,16.05,16.07,112959.0
2020-07-02 13:30:00,16.07,16.08,16.01,16.03,212002.0,16.07,16.08,16.01,16.03,212002.0
2020-07-02 13:35:00,16.03,16.03,15.93,15.99,593414.0,16.03,16.03,15.93,15.99,593414.0
2020-07-02 13:40:00,15.98,16.03,15.95,15.97,284512.0,15.98,16.03,15.95,15.97,284512.0
2020-07-02 13:45:00,15.97,16.03,15.95,16.02,212612.0,15.97,16.03,15.95,16.02,212612.0
2020-07-02 13:50:00,16.02,16.03,15.96,16.0,222524.0,16.02,16.03,15.96,16.0,222524.0
2020-07-02 13:55:00,15.99,16.0,15.94,15.94,210750.0,15.99,16.0,15.94,15.94,210750.0
2020-07-02 14:00:00,15.95,16.0,15.91,15.92,196070.0,15.95,16.0,15.91,15.92,196070.0
2020-07-02 14:05:00,15.92,15.95,15.88,15.89,630993.0,15.92,15.95,15.88,15.89,630993.0
2020-07-02 14:10:00,15.89,15.93,15.85,15.9,323607.0,15.89,15.93,15.85,15.9,323607.0
2020-07-02 14:15:00,15.89,15.91,15.86,15.88,146814.0,15.89,15.91,15.86,15.88,146814.0
2020-07-02 14:20:00,15.88,15.95,15.86,15.92,267391.0,15.88,15.95,15.86,15.92,267391.0
2020-07-02 14:25:00,15.93,15.93,15.88,15.89,168325.0,15.93,15.93,15.88,15.89,168325.0
2020-07-02 14:30:00,15.89,16.0,15.88,16.0,260607.0,15.89,16.0,15.88,16.0,260607.0
2020-07-02 14:35:00,16.0,16.05,15.98,16.03,276124.0,16.0,16.05,15.98,16.03,276124.0
2020-07-02 14:40:00,16.04,16.04,15.92,15.94,228391.0,16.04,16.04,15.92,15.94,228391.0
2020-07-02 14:45:00,15.94,15.96,15.91,15.94,239157.0,15.94,15.96,15.91,15.94,239157.0
2020-07-02 14:50:00,15.95,15.98,15.92,15.95,220999.0,15.95,15.98,15.92,15.95,220999.0
2020-07-02 14:55:00,15.95,15.97,15.92,15.94,145919.0,15.95,15.97,15.92,15.94,145919.0
2020-07-02 15:00:00,15.95,15.96,15.91,15.93,119001.0,15.95,15.96,15.91,15.93,119001.0
2020-07-02 15:05:00,15.93,15.94,15.91,15.92,102085.0,15.93,15.94,15.91,15.92,102085.0
2020-07-02 15:10:00,15.91,15.92,15.86,15.87,255595.0,15.91,15.92,15.86,15.87,255595.0
2020-07-02 15:15:00,15.88,15.89,15.84,15.84,192019.0,15.88,15.89,15.84,15.84,192019.0
2020-07-02 15:20:00,15.84,15.89,15.82,15.87,263196.0,15.84,15.89,15.82,15.87,263196.0
2020-07-02 15:25:00,15.86,15.9,15.84,15.86,255146.0,15.86,15.9,15.84,15.86,255146.0
2020-07-02 15:30:00,15.87,15.9,15.82,15.89,350286.0,15.87,15.9,15.82,15.89,350286.0
2020-07-02 15:35:00,15.89,15.9,15.87,15.88,149592.0,15.89,15.9,15.87,15.88,149592.0
2020-07-02 15:40:00,15.88,15.88,15.8,15.82,294449.0,15.88,15.88,15.8,15.82,294449.0
2020-07-02 15:45:00,15.82,15.89,15.8,15.86,433683.0,15.82,15.89,15.8,15.86,433683.0
2020-07-02 15:50:00,15.86,15.87,15.81,15.87,448558.0,15.86,15.87,15.81,15.87,448558.0
2020-07-02 15:55:00,15.87,15.91,15.84,15.88,1062729.0,15.87,15.91,15.84,15.88,1062729.0
2020-07-06 09:30:00,16.04,16.19,15.87,15.88,1195771.0,16.04,16.19,15.87,15.88,1195771.0
2020-07-06 09:35:00,15.89,15.95,15.69,15.76,1076536.0,15.89,15.95,15.69,15.76,1076536.0
2020-07-06 09:40:00,15.77,16.08,15.72,16.06,1059676.0,15.77,16.08,15.72,16.06,1059676.0
2020-07-06 09:45:00,16.07,16.2,16.02,16.07,1059149.0,16.07,16.2,16.02,16.07,1059149.0
2020-07-06 09:50:00,16.07,16.22,16.06,16.12,672717.0,16.07,16.22,16.06,16.12,672717.0
2020-07-06 09:55:00,16.13,16.22,16.09,16.14,500535.0,16.13,16.22,16.09,16.14,500535.0
2020-07-06 10:00:00,16.14,16.18,15.92,15.95,640165.0,16.14,16.18,15.92,15.95,640165.0
2020-07-06 10:05:00,15.95,15.97,15.86,15.92,491193.0,15.95,15.97,15.86,15.92,491193.0
2020-07-06 10:10:00,15.92,15.97,15.74,15.75,564896.0,15.92,15.97,15.74,15.75,564896.0
2020-07-06 10:15:00,15.75,15.87,15.72,15.73,594701.0,15.75,15.87,15.72,15.73,594701.0
2020-07-06 10:20:00,15.72,15.74,15.62,15.62,726050.0,15.72,15.74,15.62,15.62,726050.0
2020-07-06 10:25:00,15.63,15.69,15.57,15.67,644865.0,15.63,15.69,15.57,15.67,644865.0
2020-07-06 10:30:00,15.66,15.66,15.53,15.64,528213.0,15.66,15.66,15.53,15.64,528213.0
2020-07-06 10:35:00,15.63,15.79,15.63,15.77,498881.0,15.63,15.79,15.63,15.77,498881.0
2020-07-06 10:40:00,15.78,15.79,15.66,15.7,312864.0,15.78,15.79,15.66,15.7,312864.0
2020-07-06 10:45:00,15.69,15.77,15.67,15.73,284561.0,15.69,15.77,15.67,15.73,284561.0
2020-07-06 10:50:00,15.73,15.74,15.69,15.72,183205.0,15.73,15.74,15.69,15.72,183205.0
2020-07-06 10:55:00,15.71,15.72,15.61,15.64,257002.0,15.71,15.72,15.61,15.64,257002.0
2020-07-06 11:00:00,15.64,15.65,15.56,15.57,331047.0,15.64,15.65,15.56,15.57,331047.0
2020-07-06 11:05:00,15.57,15.6,15.51,15.51,331605.0,15.57,15.6,15.51,15.51,331605.0
2020-07-06 11:10:00,15.51,15.54,15.43,15.48,590193.0,15.51,15.54,15.43,15.48,590193.0
2020-07-06 11:15:00,15.47,15.48,15.4,15.46,473734.0,15.47,15.48,15.4,15.46,473734.0
2020-07-06 11:20:00,15.45,15.48,15.37,15.38,521125.0,15.45,15.48,15.37,15.38,521125.0
2020-07-06 11:25:00,15.38,15.42,15.34,15.37,428352.0,15.38,15.42,15.34,15.37,428352.0
2020-07-06 11:30:00,15.37,15.39,15.28,15.31,558851.0,15.37,15.39,15.28,15.31,558851.0
2020-07-06 11:35:00,15.32,15.42,15.31,15.36,487784.0,15.32,15.42,15.31,15.36,487784.0
2020-07-06 11:40:00,15.36,15.41,15.32,15.37,282785.0,15.36,15.41,15.32,15.37,282785.0
2020-07-06 11:45:00,15.36,15.45,15.35,15.43,550645.0,15.36,15.45,15.35,15.43,550645.0
2020-07-06 11:50:00,15.42,15.43,15.19,15.21,1243965.0,15.42,15.43,15.19,15.21,1243965.0
2020-07-06 11:55:00,15.2,15.22,15.13,15.15,373284.0,15.2,15.22,15.13,15.15,373284.0
2020-07-06 12:00:00,15.15,15.21,15.11,15.16,362284.0,15.15,15.21,15.11,15.16,362284.0
2020-07-06 12:05:00,15.17,15.31,15.14,15.29,366888.0,15.17,15.31,15.14,15.29,366888.0
2020-07-06 12:10:00,15.29,15.32,15.26,15.29,174514.0,15.29,15.32,15.26,15.29,174514.0
2020-07-06 12:15:00,15.29,15.36,15.29,15.33,221406.0,15.29,15.36,15.29,15.33,221406.0
2020-07-06 12:20:00,15.32,15.41,15.31,15.39,300506.0,15.32,15.41,15.31,15.39,300506.0
2020-07-06 12:25:00,15.39,15.4,15.36,15.38,153116.0,15.39,15.4,15.36,15.38,153116.0
2020-07-06 12:30:00,15.38,15.39,15.28,15.28,167395.0,15.38,15.39,15.28,15.28,167395.0
2020-07-06 12:35:00,15.29,15.37,15.28,15.37,153729.0,15.29,15.37,15.28,15.37,153729.0
2020-07-06 12:40:00,15.37,15.37,15.31,15.34,91518.0,15.37,15.37,15.31,15.34,91518.0
2020-07-06 12:45:00,15.34,15.38,15.33,15.36,130013.0,15.34,15.38,15.33,15.36,130013.0
2020-07-06 12:50:00,15.36,15.37,15.29,15.36,121032.0,15.36,15.37,15.29,15.36,121032.0
2020-07-06 12:55:00,15.36,15.39,15.34,15.39,119466.0,15.36,15.39,15.34,15.39,119466.0
2020-07-06 13:00:00,15.39,15.41,15.36,15.39,146370.0,15.39,15.41,15.36,15.39,146370.0
2020-07-06 13:05:00,15.39,15.39,15.31,15.36,128967.0,15.39,15.39,15.31,15.36,128967.0
2020-07-06 13:10:00,15.36,15.42,15.35,15.39,208053.0,15.36,15.42,15.35,15.39,208053.0
2020-07-06 13:15:00,15.39,15.43,15.38,15.4,228851.0,15.39,15.43,15.38,15.4,228851.0
2020-07-06 13:20:00,15.4,15.48,15.4,15.48,250880.0,15.4,15.48,15.4,15.48,250880.0
2020-07-06 13:25:00,15.47,15.5,15.46,15.49,148607.0,15.47,15.5,15.46,15.49,148607.0
2020-07-06 13:30:00,15.49,15.5,15.43,15.46,162058.0,15.49,15.5,15.43,15.46,162058.0
2020-07-06 13:35:00,15.46,15.55,15.46,15.53,170808.0,15.46,15.55,15.46,15.53,170808.0
2020-07-06 13:40:00,15.54,15.57,15.5,15.5,202690.0,15.54,15.57,15.5,15.5,202690.0
2020-07-06 13:45:00,15.51,15.56,15.48,15.55,293574.0,15.51,15.56,15.48,15.55,293574.0
2020-07-06 13:50:00,15.55,15.58,15.48,15.51,461321.0,15.55,15.58,15.48,15.51,461321.0
2020-07-06 13:55:00,15.51,15.55,15.49,15.53,262288.0,15.51,15.55,15.49,15.53,262288.0
2020-07-06 14:00:00,15.53,15.54,15.48,15.5,253525.0,15.53,15.54,15.48,15.5,253525.0
2020-07-06 14:05:00,15.5,15.5,15.45,15.48,236745.0,15.5,15.5,15.45,15.48,236745.0
2020-07-06 14:10:00,15.48,15.53,15.45,15.46,102028.0,15.48,15.53,15.45,15.46,102028.0
2020-07-06 14:15:00,15.46,15.48,15.35,15.36,305531.0,15.46,15.48,15.35,15.36,305531.0
2020-07-06 14:20:00,15.36,15.4,15.35,15.39,202069.0,15.36,15.4,15.35,15.39,202069.0
2020-07-06 14:25:00,15.38,15.44,15.38,15.43,213585.0,15.38,15.44,15.38,15.43,213585.0
2020-07-06 14:30:00,15.41,15.44,15.38,15.42,182485.0,15.41,15.44,15.38,15.42,182485.0
2020-07-06 14:35:00,15.43,15.45,15.42,15.44,98662.0,15.43,15.45,15.42,15.44,98662.0
2020-07-06 14:40:00,15.44,15.44,15.38,15.41,151032.0,15.44,15.44,15.38,15.41,151032.0
2020-07-06 14:45:00,15.4,15.44,15.39,15.44,120735.0,15.4,15.44,15.39,15.44,120735.0
2020-07-06 14:50:00,15.44,15.49,15.4,15.48,147170.0,15.44,15.49,15.4,15.48,147170.0
2020-07-06 14:55:00,15.47,15.51,15.46,15.48,183198.0,15.47,15.51,15.46,15.48,183198.0
2020-07-06 15:00:00,15.48,15.59,15.46,15.59,450212.0,15.48,15.59,15.46,15.59,450212.0
2020-07-06 15:05:00,15.59,15.68,15.57,15.63,468552.0,15.59,15.68,15.57,15.63,468552.0
2020-07-06 15:10:00,15.64,15.64,15.55,15.59,437731.0,15.64,15.64,15.55,15.59,437731.0
2020-07-06 15:15:00,15.59,15.59,15.51,15.53,257923.0,15.59,15.59,15.51,15.53,257923.0
2020-07-06 15:20:00,15.53,15.57,15.51,15.52,172074.0,15.53,15.57,15.51,15.52,172074.0
2020-07-06 15:25:00,15.52,15.55,15.48,15.54,201036.0,15.52,15.55,15.48,15.54,201036.0
2020-07-06 15:30:00,15.54,15.56,15.47,15.5,219518.0,15.54,15.56,15.47,15.5,219518.0
2020-07-06 15:35:00,15.5,15.53,15.48,15.52,187637.0,15.5,15.53,15.48,15.52,187637.0
2020-07-06 15:40:00,15.51,15.57,15.51,15.53,222422.0,15.51,15.57,15.51,15.53,222422.0
2020-07-06 15:45:00,15.53,15.58,15.53,15.57,267483.0,15.53,15.58,15.53,15.57,267483.0
2020-07-06 15:50:00,15.58,15.59,15.52,15.59,348127.0,15.58,15.59,15.52,15.59,348127.0
2020-07-06 15:55:00,15.58,15.62,15.54,15.61,796615.0,15.58,15.62,15.54,15.61,796615.0
2020-07-07 09:30:00,15.23,15.4,15.04,15.27,1251067.0,15.23,15.4,15.04,15.27,1251067.0
2020-07-07 09:35:00,15.27,15.34,15.19,15.26,590393.0,15.27,15.34,15.19,15.26,590393.0
2020-07-07 09:40:00,15.26,15.33,15.02,15.06,724147.0,15.26,15.33,15.02,15.06,724147.0
2020-07-07 09:45:00,15.06,15.17,15.04,15.08,621320.0,15.06,15.17,15.04,15.08,621320.0
2020-07-07 09:50:00,15.07,15.08,14.94,15.0,1000903.0,15.07,15.08,14.94,15.0,1000903.0
2020-07-07 09:55:00,14.99,15.02,14.94,15.02,483364.0,14.99,15.02,14.94,15.02,483364.0
2020-07-07 10:00:00,15.02,15.05,14.95,15.04,889487.0,15.02,15.05,14.95,15.04,889487.0
2020-07-07 10:05:00,15.04,15.06,14.83,14.85,1127655.0,15.04,15.06,14.83,14.85,1127655.0
2020-07-07 10:10:00,14.85,15.1,14.85,15.1,664449.0,14.85,15.1,14.85,15.1,664449.0
2020-07-07 10:15:00,15.1,15.1,15.02,15.04,581785.0,15.1,15.1,15.02,15.04,581785.0
2020-07-07 10:20:00,15.04,15.05,14.9,14.98,617232.0,15.04,15.05,14.9,14.98,617232.0
2020-07-07 10:25:00,14.98,14.99,14.9,14.93,376027.0,14.98,14.99,14.9,14.93,376027.0
2020-07-07 10:30:00,14.92,14.94,14.86,14.93,343183.0,14.92,14.94,14.86,14.93,343183.0
2020-07-07 10:35:00,14.93,14.94,14.85,14.9,358677.0,14.93,14.94,14.85,14.9,358677.0
2020-07-07 10:40:00,14.9,14.91,14.83,14.88,385265.0,14.9,14.91,14.83,14.88,385265.0
2020-07-07 10:45:00,14.88,14.92,14.86,14.92,226880.0,14.88,14.92,14.86,14.92,226880.0
2020-07-07 10:50:00,14.92,15.07,14.91,15.01,722899.0,14.92,15.07,14.91,15.01,722899.0
2020-07-07 10:55:00,15.01,15.06,14.98,15.05,251731.0,15.01,15.06,14.98,15.05,251731.0
2020-07-07 11:00:00,15.05,15.05,14.95,14.98,264744.0,15.05,15.05,14.95,14.98,264744.0
2020-07-07 11:05:00,14.98,15.08,14.98,15.07,189416.0,14.98,15.08,14.98,15.07,189416.0
2020-07-07 11:10:00,15.06,15.12,15.04,15.04,304424.0,15.06,15.12,15.04,15.04,304424.0
2020-07-07 11:15:00,15.05,15.09,15.04,15.08,198898.0,15.05,15.09,15.04,15.08,198898.0
2020-07-07 11:20:00,15.08,15.1,15.05,15.1,191643.0,15.08,15.1,15.05,15.1,191643.0
2020-07-07 11:25:00,15.1,15.11,15.01,15.03,261787.0,15.1,15.11,15.01,15.03,261787.0
2020-07-07 11:30:00,15.02,15.03,14.95,14.96,301814.0,15.02,15.03,14.95,14.96,301814.0
2020-07-07 11:35:00,14.96,15.03,14.96,14.99,226122.0,14.96,15.03,14.96,14.99,226122.0
2020-07-07 11:40:00,14.99,15.0,14.87,14.89,449349.0,14.99,15.0,14.87,14.89,449349.0
2020-07-07 11:45:00,14.89,14.96,14.87,14.94,255635.0,14.89,14.96,14.87,14.94,255635.0
2020-07-07 11:50:00,14.95,14.96,14.9,14.92,230456.0,14.95,14.96,14.9,14.92,230456.0
2020-07-07 11:55:00,14.92,14.95,14.9,14.93,103984.0,14.92,14.95,14.9,14.93,103984.0
2020-07-07 12:00:00,14.93,14.98,14.91,14.93,198706.0,14.93,14.98,14.91,14.93,198706.0
2020-07-07 12:05:00,14.94,15.05,14.94,15.01,266871.0,14.94,15.05,14.94,15.01,266871.0
2020-07-07 12:10:00,15.02,15.03,14.95,14.95,180595.0,15.02,15.03,14.95,14.95,180595.0
2020-07-07 12:15:00,14.96,15.0,14.95,14.96,188205.0,14.96,15.0,14.95,14.96,188205.0
2020-07-07 12:20:00,14.97,14.99,14.94,14.98,146968.0,14.97,14.99,14.94,14.98,146968.0
2020-07-07 12:25:00,14.98,15.03,14.95,15.03,143193.0,14.98,15.03,14.95,15.03,143193.0
2020-07-07 12:30:00,15.02,15.08,15.01,15.06,340196.0,15.02,15.08,15.01,15.06,340196.0
2020-07-07 12:35:00,15.06,15.06,14.98,14.98,158502.0,15.06,15.06,14.98,14.98,158502.0
2020-07-07 12:40:00,14.98,15.01,14.97,15.01,117273.0,14.98,15.01,14.97,15.01,117273.0
2020-07-07 12:45:00,15.01,15.01,14.96,14.99,121852.0,15.01,15.01,14.96,14.99,121852.0
2020-07-07 12:50:00,14.99,14.99,14.93,14.95,180561.0,14.99,14.99,14.93,14.95,180561.0
2020-07-07 12:55:00,14.96,15.0,14.95,14.96,84856.0,14.96,15.0,14.95,14.96,84856.0
2020-07-07 13:00:00,14.97,15.01,14.95,15.0,120192.0,14.97,15.01,14.95,15.0,120192.0
2020-07-07 13:05:00,15.01,15.05,14.99,15.0,239934.0,15.01,15.05,14.99,15.0,239934.0
2020-07-07 13:10:00,15.01,15.02,14.97,14.98,145730.0,15.01,15.02,14.97,14.98,145730.0
2020-07-07 13:15:00,14.98,15.0,14.97,14.97,78192.0,14.98,15.0,14.97,14.97,78192.0
2020-07-07 13:20:00,14.97,14.99,14.94,14.96,182651.0,14.97,14.99,14.94,14.96,182651.0
2020-07-07 13:25:00,14.95,14.97,14.91,14.96,301506.0,14.95,14.97,14.91,14.96,301506.0
2020-07-07 13:30:00,14.95,14.96,14.92,14.95,90016.0,14.95,14.96,14.92,14.95,90016.0
2020-07-07 13:35:00,14.95,14.96,14.94,14.95,94000.0,14.95,14.96,14.94,14.95,94000.0
2020-07-07 13:40:00,14.95,15.01,14.93,15.0,190786.0,14.95,15.01,14.93,15.0,190786.0
2020-07-07 13:45:00,15.0,15.04,14.97,15.04,171967.0,15.0,15.04,14.97,15.04,171967.0
2020-07-07 13:50:00,15.04,15.05,15.02,15.03,116404.0,15.04,15.05,15.02,15.03,116404.0
2020-07-07 13:55:00,15.03,15.08,15.02,15.05,187504.0,15.03,15.08,15.02,15.05,187504.0
2020-07-07 14:00:00,15.04,15.05,14.96,14.96,183384.0,15.04,15.05,14.96,14.96,183384.0
2020-07-07 14:05:00,14.97,15.0,14.95,14.98,159547.0,14.97,15.0,14.95,14.98,159547.0
2020-07-07 14:10:00,14.97,15.01,14.96,15.0,93155.0,14.97,15.01,14.96,15.0,93155.0
2020-07-07 14:15:00,15.0,15.0,14.95,14.95,105860.0,15.0,15.0,14.95,14.95,105860.0
2020-07-07 14:20:00,14.96,14.97,14.9,14.92,111506.0,14.96,14.97,14.9,14.92,111506.0
2020-07-07 14:25:00,14.91,14.93,14.88,14.89,350491.0,14.91,14.93,14.88,14.89,350491.0
2020-07-07 14:30:00,14.88,14.89,14.83,14.87,370816.0,14.88,14.89,14.83,14.87,370816.0
2020-07-07 14:35:00,14.87,14.87,14.8,14.82,246389.0,14.87,14.87,14.8,14.82,246389.0
2020-07-07 14:40:00,14.82,14.86,14.8,14.8,296766.0,14.82,14.86,14.8,14.8,296766.0
2020-07-07 14:45:00,14.8,14.82,14.73,14.75,711486.0,14.8,14.82,14.73,14.75,711486.0
2020-07-07 14:50:00,14.75,14.8,14.75,14.77,196998.0,14.75,14.8,14.75,14.77,196998.0
2020-07-07 14:55:00,14.77,14.8,14.75,14.78,172457.0,14.77,14.8,14.75,14.78,172457.0
2020-07-07 15:00:00,14.79,14.79,14.73,14.76,207786.0,14.79,14.79,14.73,14.76,207786.0
2020-07-07 15:05:00,14.76,14.82,14.76,14.79,218130.0,14.76,14.82,14.76,14.79,218130.0
2020-07-07 15:10:00,14.79,14.8,14.72,14.74,264619.0,14.79,14.8,14.72,14.74,264619.0
2020-07-07 15:15:00,14.73,14.76,14.71,14.72,153420.0,14.73,14.76,14.71,14.72,153420.0
2020-07-07 15:20:00,14.72,14.76,14.66,14.76,330760.0,14.72,14.76,14.66,14.76,330760.0
2020-07-07 15:25:00,14.75,14.76,14.68,14.73,267026.0,14.75,14.76,14.68,14.73,267026.0
2020-07-07 15:30:00,14.73,14.74,14.68,14.72,188067.0,14.73,14.74,14.68,14.72,188067.0
2020-07-07 15:35:00,14.72,14.73,14.68,14.7,249381.0,14.72,14.73,14.68,14.7,249381.0
2020-07-07 15:40:00,14.7,14.71,14.62,14.66,434492.0,14.7,14.71,14.62,14.66,434492.0
2020-07-07 15:45:00,14.67,14.67,14.61,14.64,419483.0,14.67,14.67,14.61,14.64,419483.0
2020-07-07 15:50:00,14.63,14.65,14.56,14.59,660896.0,14.63,14.65,14.56,14.59,660896.0
2020-07-07 15:55:00,14.59,14.64,14.57,14.58,1065793.0,14.59,14.64,14.57,14.58,1065793.0
2020-07-08 09:30:00,14.54,14.6,14.27,14.57,1496164.0,14.54,14.6,14.27,14.57,1496164.0
2020-07-08 09:35:00,14.58,14.69,14.44,14.66,911598.0,14.58,14.69,14.44,14.66,911598.0
2020-07-08 09:40:00,14.66,14.67,14.54,14.61,471531.0,14.66,14.67,14.54,14.61,471531.0
2020-07-08 09:45:00,14.62,14.7,14.56,14.7,491919.0,14.62,14.7,14.56,14.7,491919.0
2020-07-08 09:50:00,14.7,14.88,14.67,14.88,939464.0,14.7,14.88,14.67,14.88,939464.0
2020-07-08 09:55:00,14.88,14.98,14.83,14.89,883050.0,14.88,14.98,14.83,14.89,883050.0
2020-07-08 10:00:00,14.89,14.96,14.84,14.93,666589.0,14.89,14.96,14.84,14.93,666589.0
2020-07-08 10:05:00,14.93,15.07,14.91,15.03,632834.0,14.93,15.07,14.91,15.03,632834.0
2020-07-08 10:10:00,15.03,15.04,14.88,14.88,638285.0,15.03,15.04,14.88,14.88,638285.0
2020-07-08 10:15:00,14.89,14.89,14.79,14.81,375392.0,14.89,14.89,14.79,14.81,375392.0
2020-07-08 10:20:00,14.8,14.82,14.71,14.74,260651.0,14.8,14.82,14.71,14.74,260651.0
2020-07-08 10:25:00,14.74,14.79,14.67,14.72,421241.0,14.74,14.79,14.67,14.72,421241.0
2020-07-08 10:30:00,14.72,14.8,14.7,14.77,315616.0,14.72,14.8,14.7,14.77,315616.0
2020-07-08 10:35:00,14.77,14.82,14.73,14.8,223543.0,14.77,14.82,14.73,14.8,223543.0
2020-07-08 10:40:00,14.8,14.83,14.73,14.78,236770.0,14.8,14.83,14.73,14.78,236770.0
2020-07-08 10:45:00,14.79,14.79,14.69,14.69,225737.0,14.79,14.79,14.69,14.69,225737.0
2020-07-08 10:50:00,14.69,14.75,14.68,14.73,175931.0,14.69,14.75,14.68,14.73,175931.0
2020-07-08 10:55:00,14.74,14.79,14.73,14.75,182783.0,14.74,14.79,14.73,14.75,182783.0
2020-07-08 11:00:00,14.76,14.76,14.63,14.65,202070.0,14.76,14.76,14.63,14.65,202070.0
2020-07-08 11:05:00,14.66,14.69,14.58,14.65,378702.0,14.66,14.69,14.58,14.65,378702.0
2020-07-08 11:10:00,14.65,14.67,14.56,14.61,284434.0,14.65,14.67,14.56,14.61,284434.0
2020-07-08 11:15:00,14.59,14.6,14.49,14.52,347504.0,14.59,14.6,14.49,14.52,347504.0
2020-07-08 11:20:00,14.52,14.54,14.42,14.48,448812.0,14.52,14.54,14.42,14.48,448812.0
2020-07-08 11:25:00,14.48,14.48,14.41,14.45,263235.0,14.48,14.48,14.41,14.45,263235.0
2020-07-08 11:30:00,14.45,14.57,14.44,14.54,352904.0,14.45,14.57,14.44,14.54,352904.0
2020-07-08 11:35:00,14.54,14.56,14.46,14.5,282192.0,14.54,14.56,14.46,14.5,282192.0
2020-07-08 11:40:00,14.51,14.53,14.44,14.52,176732.0,14.51,14.53,14.44,14.52,176732.0
2020-07-08 11:45:00,14.52,14.55,14.42,14.48,396323.0,14.52,14.55,14.42,14.48,396323.0
2020-07-08 11:50:00,14.48,14.55,14.44,14.54,212149.0,14.48,14.55,14.44,14.54,212149.0
2020-07-08 11:55:00,14.54,14.61,14.52,14.6,439406.0,14.54,14.61,14.52,14.6,439406.0
2020-07-08 12:00:00,14.6,14.61,14.55,14.58,188097.0,14.6,14.61,14.55,14.58,188097.0
2020-07-08 12:05:00,14.58,14.65,14.57,14.64,133481.0,14.58,14.65,14.57,14.64,133481.0
2020-07-08 12:10:00,14.64,14.68,14.63,14.67,196802.0,14.64,14.68,14.63,14.67,196802.0
2020-07-08 12:15:00,14.67,14.71,14.63,14.7,248997.0,14.67,14.71,14.63,14.7,248997.0
2020-07-08 12:20:00,14.7,14.71,14.66,14.67,135364.0,14.7,14.71,14.66,14.67,135364.0
2020-07-08 12:25:00,14.67,14.7,14.65,14.68,90057.0,14.67,14.7,14.65,14.68,90057.0
2020-07-08 12:30:00,14.69,14.7,14.66,14.68,117829.0,14.69,14.7,14.66,14.68,117829.0
2020-07-08 12:35:00,14.67,14.69,14.66,14.68,103772.0,14.67,14.69,14.66,14.68,103772.0
2020-07-08 12:40:00,14.69,14.73,14.68,14.73,173523.0,14.69,14.73,14.68,14.73,173523.0
2020-07-08 12:45:00,14.73,14.77,14.72,14.77,160275.0,14.73,14.77,14.72,14.77,160275.0
2020-07-08 12:50:00,14.76,14.8,14.75,14.76,121876.0,14.76,14.8,14.75,14.76,121876.0
2020-07-08 12:55:00,14.77,14.85,14.76,14.84,125474.0,14.77,14.85,14.76,14.84,125474.0
2020-07-08 13:00:00,14.84,14.84,14.8,14.82,121120.0,14.84,14.84,14.8,14.82,121120.0
2020-07-08 13:05:00,14.82,14.85,14.81,14.83,131586.0,14.82,14.85,14.81,14.83,131586.0
2020-07-08 13:10:00,14.83,14.84,14.75,14.78,166328.0,14.83,14.84,14.75,14.78,166328.0
2020-07-08 13:15:00,14.79,14.8,14.75,14.76,147983.0,14.79,14.8,14.75,14.76,147983.0
2020-07-08 13:20:00,14.76,14.79,14.75,14.78,109644.0,14.76,14.79,14.75,14.78,109644.0
2020-07-08 13:25:00,14.77,14.85,14.77,14.82,175077.0,14.77,14.85,14.77,14.82,175077.0
2020-07-08 13:30:00,14.82,14.87,14.82,14.87,123553.0,14.82,14.87,14.82,14.87,123553.0
2020-07-08 13:35:00,14.87,14.88,14.84,14.87,105439.0,14.87,14.88,14.84,14.87,105439.0
2020-07-08 13:40:00,14.86,14.88,14.84,14.85,114704.0,14.86,14.88,14.84,14.85,114704.0
2020-07-08 13:45:00,14.85,14.89,14.83,14.89,217026.0,14.85,14.89,14.83,14.89,217026.0
2020-07-08 13:50:00,14.89,15.07,14.88,15.04,599428.0,14.89,15.07,14.88,15.04,599428.0
2020-07-08 13:55:00,15.05,15.15,14.98,15.02,589506.0,15.05,15.15,14.98,15.02,589506.0
2020-07-08 14:00:00,15.02,15.04,14.95,14.97,274663.0,15.02,15.04,14.95,14.97,274663.0
2020-07-08 14:05:00,14.97,15.11,14.97,15.11,281087.0,14.97,15.11,14.97,15.11,281087.0
2020-07-08 14:10:00,15.11,15.15,15.09,15.11,322732.0,15.11,15.15,15.09,15.11,322732.0
2020-07-08 14:15:00,15.12,15.21,15.11,15.21,267066.0,15.12,15.21,15.11,15.21,267066.0
2020-07-08 14:20:00,15.21,15.29,15.17,15.24,448898.0,15.21,15.29,15.17,15.24,448898.0
2020-07-08 14:25:00,15.24,15.29,15.18,15.26,309852.0,15.24,15.29,15.18,15.26,309852.0
2020-07-08 14:30:00,15.26,15.27,15.14,15.15,239403.0,15.26,15.27,15.14,15.15,239403.0
2020-07-08 14:35:00,15.15,15.15,15.03,15.04,342025.0,15.15,15.15,15.03,15.04,342025.0
2020-07-08 14:40:00,15.03,15.07,15.0,15.01,271784.0,15.03,15.07,15.0,15.01,271784.0
2020-07-08 14:45:00,15.02,15.14,15.01,15.13,192513.0,15.02,15.14,15.01,15.13,192513.0
2020-07-08 14:50:00,15.13,15.18,15.06,15.07,204047.0,15.13,15.18,15.06,15.07,204047.0
2020-07-08 14:55:00,15.07,15.17,15.07,15.14,158040.0,15.07,15.17,15.07,15.14,158040.0
2020-07-08 15:00:00,15.15,15.2,15.14,15.2,192492.0,15.15,15.2,15.14,15.2,192492.0
2020-07-08 15:05:00,15.2,15.24,15.17,15.24,222636.0,15.2,15.24,15.17,15.24,222636.0
2020-07-08 15:10:00,15.24,15.34,15.23,15.34,404270.0,15.24,15.34,15.23,15.34,404270.0
2020-07-08 15:15:00,15.33,15.4,15.3,15.37,448545.0,15.33,15.4,15.3,15.37,448545.0
2020-07-08 15:20:00,15.37,15.48,15.35,15.47,552963.0,15.37,15.48,15.35,15.47,552963.0
2020-07-08 15:25:00,15.46,15.48,15.34,15.35,372489.0,15.46,15.48,15.34,15.35,372489.0
2020-07-08 15:30:00,15.34,15.4,15.32,15.32,235366.0,15.34,15.4,15.32,15.32,235366.0
2020-07-08 15:35:00,15.33,15.42,15.29,15.34,451242.0,15.33,15.42,15.29,15.34,451242.0
2020-07-08 15:40:00,15.34,15.37,15.27,15.31,302376.0,15.34,15.37,15.27,15.31,302376.0
2020-07-08 15:45:00,15.32,15.37,15.29,15.31,303906.0,15.32,15.37,15.29,15.31,303906.0
2020-07-08 15:50:00,15.32,15.37,15.28,15.36,343213.0,15.32,15.37,15.28,15.36,343213.0
2020-07-08 15:55:00,15.36,15.37,15.27,15.32,777284.0,15.36,15.37,15.27,15.32,777284.0
2020-07-09 09:30:00,15.87,16.0,15.58,15.59,2136319.0,15.87,16.0,15.58,15.59,2136319.0
2020-07-09 09:35:00,15.59,15.62,15.24,15.39,1553750.0,15.59,15.62,15.24,15.39,1553750.0
2020-07-09 09:40:00,15.39,15.42,15.11,15.16,1212901.0,15.39,15.42,15.11,15.16,1212901.0
2020-07-09 09:45:00,15.16,15.22,15.06,15.15,790370.0,15.16,15.22,15.06,15.15,790370.0
2020-07-09 09:50:00,15.16,15.2,14.98,15.07,970792.0,15.16,15.2,14.98,15.07,970792.0
2020-07-09 09:55:00,15.07,15.08,14.88,15.02,995842.0,15.07,15.08,14.88,15.02,995842.0
2020-07-09 10:00:00,15.03,15.19,15.01,15.12,1009183.0,15.03,15.19,15.01,15.12,1009183.0
2020-07-09 10:05:00,15.12,15.2,15.02,15.04,646066.0,15.12,15.2,15.02,15.04,646066.0
2020-07-09 10:10:00,15.03,15.04,14.81,14.93,789400.0,15.03,15.04,14.81,14.93,789400.0
2020-07-09 10:15:00,14.92,14.96,14.83,14.89,499704.0,14.92,14.96,14.83,14.89,499704.0
2020-07-09 10:20:00,14.89,15.0,14.83,14.92,560675.0,14.89,15.0,14.83,14.92,560675.0
2020-07-09 10:25:00,14.92,14.99,14.91,14.99,321700.0,14.92,14.99,14.91,14.99,321700.0
2020-07-09 10:30:00,14.99,14.99,14.89,14.91,307562.0,14.99,14.99,14.89,14.91,307562.0
2020-07-09 10:35:00,14.92,14.93,14.76,14.79,765377.0,14.92,14.93,14.76,14.79,765377.0
2020-07-09 10:40:00,14.79,14.8,14.65,14.69,532194.0,14.79,14.8,14.65,14.69,532194.0
2020-07-09 10:45:00,14.7,14.77,14.64,14.72,453921.0,14.7,14.77,14.64,14.72,453921.0
2020-07-09 10:50:00,14.71,14.78,14.68,14.75,506967.0,14.71,14.78,14.68,14.75,506967.0
2020-07-09 10:55:00,14.75,14.76,14.63,14.7,438337.0,14.75,14.76,14.63,14.7,438337.0
2020-07-09 11:00:00,14.69,14.72,14.54,14.59,446868.0,14.69,14.72,14.54,14.59,446868.0
2020-07-09 11:05:00,14.59,14.78,14.57,14.78,549460.0,14.59,14.78,14.57,14.78,549460.0
2020-07-09 11:10:00,14.77,14.81,14.71,14.78,494352.0,14.77,14.81,14.71,14.78,494352.0
2020-07-09 11:15:00,14.77,14.81,14.64,14.65,476636.0,14.77,14.81,14.64,14.65,476636.0
2020-07-09 11:20:00,14.64,14.77,14.63,14.74,389746.0,14.64,14.77,14.63,14.74,389746.0
2020-07-09 11:25:00,14.74,14.89,14.7,14.88,492475.0,14.74,14.89,14.7,14.88,492475.0
2020-07-09 11:30:00,14.89,14.94,14.86,14.9,516519.0,14.89,14.94,14.86,14.9,516519.0
2020-07-09 11:35:00,14.9,15.0,14.9,14.97,491415.0,14.9,15.0,14.9,14.97,491415.0
2020-07-09 11:40:00,14.98,14.98,14.83,14.95,362459.0,14.98,14.98,14.83,14.95,362459.0
2020-07-09 11:45:00,14.95,15.05,14.9,15.03,475308.0,14.95,15.05,14.9,15.03,475308.0
2020-07-09 11:50:00,15.02,15.13,14.99,15.06,313012.0,15.02,15.13,14.99,15.06,313012.0
2020-07-09 11:55:00,15.06,15.13,15.03,15.1,248622.0,15.06,15.13,15.03,15.1,248622.0
2020-07-09 12:00:00,15.11,15.24,15.08,15.21,448129.0,15.11,15.24,15.08,15.21,448129.0
2020-07-09 12:05:00,15.21,15.21,15.07,15.11,441357.0,15.21,15.21,15.07,15.11,441357.0
2020-07-09 12:10:00,15.12,15.16,14.99,15.01,377613.0,15.12,15.16,14.99,15.01,377613.0
2020-07-09 12:15:00,15.0,15.04,14.92,14.95,290270.0,15.0,15.04,14.92,14.95,290270.0
2020-07-09 12:20:00,14.96,15.02,14.9,15.0,230436.0,14.96,15.02,14.9,15.0,230436.0
2020-07-09 12:25:00,15.0,15.03,14.95,15.01,318462.0,15.0,15.03,14.95,15.01,318462.0
2020-07-09 12:30:00,15.02,15.05,14.93,14.97,182651.0,15.02,15.05,14.93,14.97,182651.0
2020-07-09 12:35:00,14.96,14.97,14.86,14.87,194570.0,14.96,14.97,14.86,14.87,194570.0
2020-07-09 12:40:00,14.87,14.93,14.84,14.86,211219.0,14.87,14.93,14.84,14.86,211219.0
2020-07-09 12:45:00,14.85,14.95,14.85,14.93,179092.0,14.85,14.95,14.85,14.93,179092.0
2020-07-09 12:50:00,14.92,15.0,14.9,14.98,221097.0,14.92,15.0,14.9,14.98,221097.0
2020-07-09 12:55:00,14.99,15.0,14.92,14.98,142065.0,14.99,15.0,14.92,14.98,142065.0
2020-07-09 13:00:00,14.98,15.03,14.95,15.01,179258.0,14.98,15.03,14.95,15.01,179258.0
2020-07-09 13:05:00,15.02,15.07,14.99,15.05,124462.0,15.02,15.07,14.99,15.05,124462.0
2020-07-09 13:10:00,15.06,15.07,15.0,15.02,166651.0,15.06,15.07,15.0,15.02,166651.0
2020-07-09 13:15:00,15.01,15.07,15.01,15.04,150863.0,15.01,15.07,15.01,15.04,150863.0
2020-07-09 13:20:00,15.04,15.04,14.93,14.96,206763.0,15.04,15.04,14.93,14.96,206763.0
2020-07-09 13:25:00,14.97,14.98,14.93,14.96,157873.0,14.97,14.98,14.93,14.96,157873.0
2020-07-09 13:30:00,14.97,14.98,14.87,14.88,223155.0,14.97,14.98,14.87,14.88,223155.0
2020-07-09 13:35:00,14.88,14.94,14.83,14.88,589141.0,14.88,14.94,14.83,14.88,589141.0
2020-07-09 13:40:00,14.89,14.96,14.88,14.93,139366.0,14.89,14.96,14.88,14.93,139366.0
2020-07-09 13:45:00,14.94,14.97,14.92,14.92,55591.0,14.94,14.97,14.92,14.92,55591.0
2020-07-09 13:50:00,14.92,14.96,14.89,14.95,133392.0,14.92,14.96,14.89,14.95,133392.0
2020-07-09 13:55:00,14.95,14.96,14.88,14.9,78574.0,14.95,14.96,14.88,14.9,78574.0
2020-07-09 14:00:00,14.89,14.95,14.88,14.94,95611.0,14.89,14.95,14.88,14.94,95611.0
2020-07-09 14:05:00,14.94,14.97,14.9,14.91,169529.0,14.94,14.97,14.9,14.91,169529.0
2020-07-09 14:10:00,14.91,14.95,14.91,14.93,84141.0,14.91,14.95,14.91,14.93,84141.0
2020-07-09 14:15:00,14.93,14.98,14.91,14.96,144270.0,14.93,14.98,14.91,14.96,144270.0
2020-07-09 14:20:00,14.96,14.96,14.88,14.88,187900.0,14.96,14.96,14.88,14.88,187900.0
2020-07-09 14:25:00,14.88,14.89,14.83,14.87,255183.0,14.88,14.89,14.83,14.87,255183.0
2020-07-09 14:30:00,14.86,14.87,14.8,14.8,181011.0,14.86,14.87,14.8,14.8,181011.0
2020-07-09 14:35:00,14.8,14.81,14.73,14.74,397710.0,14.8,14.81,14.73,14.74,397710.0
2020-07-09 14:40:00,14.74,14.78,14.72,14.73,265999.0,14.74,14.78,14.72,14.73,265999.0
2020-07-09 14:45:00,14.73,14.78,14.72,14.76,108912.0,14.73,14.78,14.72,14.76,108912.0
2020-07-09 14:50:00,14.76,14.77,14.72,14.76,144753.0,14.76,14.77,14.72,14.76,144753.0
2020-07-09 14:55:00,14.76,14.8,14.75,14.79,189392.0,14.76,14.8,14.75,14.79,189392.0
2020-07-09 15:00:00,14.79,14.83,14.78,14.81,165360.0,14.79,14.83,14.78,14.81,165360.0
2020-07-09 15:05:00,14.81,14.83,14.77,14.77,162703.0,14.81,14.83,14.77,14.77,162703.0
2020-07-09 15:10:00,14.77,14.81,14.75,14.79,175489.0,14.77,14.81,14.75,14.79,175489.0
2020-07-09 15:15:00,14.79,14.83,14.76,14.77,194341.0,14.79,14.83,14.76,14.77,194341.0
2020-07-09 15:20:00,14.77,14.77,14.68,14.72,378665.0,14.77,14.77,14.68,14.72,378665.0
2020-07-09 15:25:00,14.72,14.73,14.66,14.67,236136.0,14.72,14.73,14.66,14.67,236136.0
2020-07-09 15:30:00,14.66,14.7,14.65,14.69,289914.0,14.66,14.7,14.65,14.69,289914.0
2020-07-09 15:35:00,14.69,14.71,14.66,14.67,299827.0,14.69,14.71,14.66,14.67,299827.0
2020-07-09 15:40:00,14.68,14.69,14.64,14.65,376232.0,14.68,14.69,14.64,14.65,376232.0
2020-07-09 15:45:00,14.65,14.71,14.61,14.69,468470.0,14.65,14.71,14.61,14.69,468470.0
2020-07-09 15:50:00,14.68,14.68,14.55,14.56,927766.0,14.68,14.68,14.55,14.56,927766.0
2020-07-09 15:55:00,14.55,14.59,14.5,14.58,1555439.0,14.55,14.59,14.5,14.58,1555439.0
2020-07-10 09:30:00,14.48,14.62,14.3,14.51,1301456.0,14.48,14.62,14.3,14.51,1301456.0
2020-07-10 09:35:00,14.51,15.08,14.42,15.04,1573370.0,14.51,15.08,14.42,15.04,1573370.0
2020-07-10 09:40:00,15.04,15.53,14.86,15.52,2350237.0,15.04,15.53,14.86,15.52,2350237.0
2020-07-10 09:45:00,15.52,15.6,15.27,15.27,2596226.0,15.52,15.6,15.27,15.27,2596226.0
2020-07-10 09:50:00,15.27,15.31,15.06,15.24,1579478.0,15.27,15.31,15.06,15.24,1579478.0
2020-07-10 09:55:00,15.24,15.44,15.15,15.37,1141056.0,15.24,15.44,15.15,15.37,1141056.0
2020-07-10 10:00:00,15.37,15.37,15.12,15.18,822623.0,15.37,15.37,15.12,15.18,822623.0
2020-07-10 10:05:00,15.18,15.36,15.17,15.23,695092.0,15.18,15.36,15.17,15.23,695092.0
2020-07-10 10:10:00,15.22,15.32,15.13,15.22,590208.0,15.22,15.32,15.13,15.22,590208.0
2020-07-10 10:15:00,15.23,15.25,15.04,15.07,650441.0,15.23,15.25,15.04,15.07,650441.0
2020-07-10 10:20:00,15.06,15.09,14.93,14.96,604362.0,15.06,15.09,14.93,14.96,604362.0
2020-07-10 10:25:00,14.96,15.18,14.94,15.12,765893.0,14.96,15.18,14.94,15.12,765893.0
2020-07-10 10:30:00,15.11,15.27,15.04,15.23,717206.0,15.11,15.27,15.04,15.23,717206.0
2020-07-10 10:35:00,15.24,15.42,15.23,15.4,810704.0,15.24,15.42,15.23,15.4,810704.0
2020-07-10 10:40:00,15.4,15.66,15.38,15.65,1631143.0,15.4,15.66,15.38,15.65,1631143.0
2020-07-10 10:45:00,15.65,15.77,15.57,15.76,1280776.0,15.65,15.77,15.57,15.76,1280776.0
2020-07-10 10:50:00,15.76,16.01,15.72,15.98,2432715.0,15.76,16.01,15.72,15.98,2432715.0
2020-07-10 10:55:00,15.99,16.12,15.82,15.88,2483579.0,15.99,16.12,15.82,15.88,2483579.0
2020-07-10 11:00:00,15.89,15.93,15.68,15.78,1137497.0,15.89,15.93,15.68,15.78,1137497.0
2020-07-10 11:05:00,15.77,16.04,15.77,16.03,1134447.0,15.77,16.04,15.77,16.03,1134447.0
2020-07-10 11:10:00,16.03,16.27,16.01,16.07,2875053.0,16.03,16.27,16.01,16.07,2875053.0
2020-07-10 11:15:00,16.07,16.09,15.87,15.9,1320619.0,16.07,16.09,15.87,15.9,1320619.0
2020-07-10 11:20:00,15.91,15.97,15.82,15.86,1020523.0,15.91,15.97,15.82,15.86,1020523.0
2020-07-10 11:25:00,15.87,15.99,15.84,15.93,847435.0,15.87,15.99,15.84,15.93,847435.0
2020-07-10 11:30:00,15.93,15.93,15.78,15.88,504005.0,15.93,15.93,15.78,15.88,504005.0
2020-07-10 11:35:00,15.88,15.95,15.84,15.88,401089.0,15.88,15.95,15.84,15.88,401089.0
2020-07-10 11:40:00,15.89,15.99,15.88,15.94,541409.0,15.89,15.99,15.88,15.94,541409.0
2020-07-10 11:45:00,15.95,15.96,15.83,15.87,509382.0,15.95,15.96,15.83,15.87,509382.0
2020-07-10 11:50:00,15.87,15.95,15.8,15.92,453326.0,15.87,15.95,15.8,15.92,453326.0
2020-07-10 11:55:00,15.93,16.09,15.9,16.05,920800.0,15.93,16.09,15.9,16.05,920800.0
2020-07-10 12:00:00,16.05,16.08,15.95,16.03,754230.0,16.05,16.08,15.95,16.03,754230.0
2020-07-10 12:05:00,16.03,16.1,15.98,16.1,440112.0,16.03,16.1,15.98,16.1,440112.0
2020-07-10 12:10:00,16.1,16.12,16.0,16.01,449598.0,16.1,16.12,16.0,16.01,449598.0
2020-07-10 12:15:00,16.02,16.02,15.86,15.9,470693.0,16.02,16.02,15.86,15.9,470693.0
2020-07-10 12:20:00,15.89,15.93,15.86,15.92,352539.0,15.89,15.93,15.86,15.92,352539.0
2020-07-10 12:25:00,15.92,15.92,15.76,15.78,475674.0,15.92,15.92,15.76,15.78,475674.0
2020-07-10 12:30:00,15.78,15.81,15.7,15.73,476337.0,15.78,15.81,15.7,15.73,476337.0
2020-07-10 12:35:00,15.72,15.74,15.7,15.71,373155.0,15.72,15.74,15.7,15.71,373155.0
2020-07-10 12:40:00,15.72,15.84,15.66,15.83,622182.0,15.72,15.84,15.66,15.83,622182.0
2020-07-10 12:45:00,15.83,15.87,15.78,15.81,252433.0,15.83,15.87,15.78,15.81,252433.0
2020-07-10 12:50:00,15.81,15.9,15.8,15.87,235842.0,15.81,15.9,15.8,15.87,235842.0
2020-07-10 12:55:00,15.87,15.94,15.87,15.9,314845.0,15.87,15.94,15.87,15.9,314845.0
2020-07-10 13:00:00,15.89,15.9,15.81,15.87,234483.0,15.89,15.9,15.81,15.87,234483.0
2020-07-10 13:05:00,15.86,15.94,15.86,15.89,208428.0,15.86,15.94,15.86,15.89,208428.0
2020-07-10 13:10:00,15.88,15.88,15.81,15.82,230308.0,15.88,15.88,15.81,15.82,230308.0
2020-07-10 13:15:00,15.82,15.84,15.75,15.78,254063.0,15.82,15.84,15.75,15.78,254063.0
2020-07-10 13:20:00,15.78,15.83,15.76,15.79,171824.0,15.78,15.83,15.76,15.79,171824.0
2020-07-10 13:25:00,15.78,15.83,15.77,15.8,194656.0,15.78,15.83,15.77,15.8,194656.0
2020-07-10 13:30:00,15.8,15.83,15.75,15.76,221800.0,15.8,15.83,15.75,15.76,221800.0
2020-07-10 13:35:00,15.77,15.8,15.71,15.78,205973.0,15.77,15.8,15.71,15.78,205973.0
2020-07-10 13:40:00,15.79,15.91,15.78,15.9,419027.0,15.79,15.91,15.78,15.9,419027.0
2020-07-10 13:45:00,15.9,15.98,15.86,15.98,231259.0,15.9,15.98,15.86,15.98,231259.0
2020-07-10 13:50:00,15.98,16.05,15.93,15.99,769146.0,15.98,16.05,15.93,15.99,769146.0
2020-07-10 13:55:00,15.99,16.0,15.92,15.95,363325.0,15.99,16.0,15.92,15.95,363325.0
2020-07-10 14:00:00,15.95,16.07,15.94,16.06,486781.0,15.95,16.07,15.94,16.06,486781.0
2020-07-10 14:05:00,16.05,16.11,16.03,16.09,547176.0,16.05,16.11,16.03,16.09,547176.0
2020-07-10 14:10:00,16.09,16.1,15.94,15.95,426246.0,16.09,16.1,15.94,15.95,426246.0
2020-07-10 14:15:00,15.95,16.0,15.92,15.96,271133.0,15.95,16.0,15.92,15.96,271133.0
2020-07-10 14:20:00,15.97,16.06,15.94,16.05,499326.0,15.97,16.06,15.94,16.05,499326.0
2020-07-10 14:25:00,16.05,16.14,16.05,16.1,444008.0,16.05,16.14,16.05,16.1,444008.0
2020-07-10 14:30:00,16.1,16.1,16.05,16.07,376162.0,16.1,16.1,16.05,16.07,376162.0
2020-07-10 14:35:00,16.07,16.13,16.07,16.08,394563.0,16.07,16.13,16.07,16.08,394563.0
2020-07-10 14:40:00,16.09,16.09,16.03,16.08,252123.0,16.09,16.09,16.03,16.08,252123.0
2020-07-10 14:45:00,16.07,16.08,16.03,16.04,214079.0,16.07,16.08,16.03,16.04,214079.0
2020-07-10 14:50:00,16.04,16.09,15.92,15.93,488270.0,16.04,16.09,15.92,15.93,488270.0
2020-07-10 14:55:00,15.94,15.95,15.85,15.87,507514.0,15.94,15.95,15.85,15.87,507514.0
2020-07-10 15:00:00,15.88,15.92,15.83,15.92,411824.0,15.88,15.92,15.83,15.92,411824.0
2020-07-10 15:05:00,15.91,16.0,15.88,15.98,427416.0,15.91,16.0,15.88,15.98,427416.0
2020-07-10 15:10:00,15.98,16.04,15.95,16.02,335404.0,15.98,16.04,15.95,16.02,335404.0
2020-07-10 15:15:00,16.01,16.08,15.99,16.07,366879.0,16.01,16.08,15.99,16.07,366879.0
2020-07-10 15:20:00,16.08,16.14,16.07,16.08,515847.0,16.08,16.14,16.07,16.08,515847.0
2020-07-10 15:25:00,16.09,16.12,16.02,16.08,404053.0,16.09,16.12,16.02,16.08,404053.0
2020-07-10 15:30:00,16.07,16.09,16.02,16.05,317316.0,16.07,16.09,16.02,16.05,317316.0
2020-07-10 15:35:00,16.04,16.07,15.99,16.05,441917.0,16.04,16.07,15.99,16.05,441917.0
2020-07-10 15:40:00,16.06,16.07,15.99,16.02,285593.0,16.06,16.07,15.99,16.02,285593.0
2020-07-10 15:45:00,16.02,16.1,16.01,16.1,545906.0,16.02,16.1,16.01,16.1,545906.0
2020-07-10 15:50:00,16.1,16.14,16.08,16.13,884036.0,16.1,16.14,16.08,16.13,884036.0
2020-07-10 15:55:00,16.13,16.2,16.12,16.16,1714337.0,16.13,16.2,16.12,16.16,1714337.0
2020-07-13 09:30:00,16.48,16.7,16.05,16.1,3207529.0,16.48,16.7,16.05,16.1,3207529.0
2020-07-13 09:35:00,16.1,16.13,15.84,15.85,1616896.0,16.1,16.13,15.84,15.85,1616896.0
2020-07-13 09:40:00,15.85,15.95,15.67,15.71,1439262.0,15.85,15.95,15.67,15.71,1439262.0
2020-07-13 09:45:00,15.7,15.79,15.55,15.75,1085989.0,15.7,15.79,15.55,15.75,1085989.0
2020-07-13 09:50:00,15.75,15.79,15.64,15.64,743611.0,15.75,15.79,15.64,15.64,743611.0
2020-07-13 09:55:00,15.64,15.78,15.62,15.65,795323.0,15.64,15.78,15.62,15.65,795323.0
2020-07-13 10:00:00,15.66,15.7,15.46,15.56,1148907.0,15.66,15.7,15.46,15.56,1148907.0
2020-07-13 10:05:00,15.56,15.83,15.51,15.83,664285.0,15.56,15.83,15.51,15.83,664285.0
2020-07-13 10:10:00,15.82,15.82,15.68,15.74,503106.0,15.82,15.82,15.68,15.74,503106.0
2020-07-13 10:15:00,15.74,15.8,15.71,15.8,532536.0,15.74,15.8,15.71,15.8,532536.0
2020-07-13 10:20:00,15.8,15.9,15.74,15.75,619630.0,15.8,15.9,15.74,15.75,619630.0
2020-07-13 10:25:00,15.75,15.87,15.74,15.86,391434.0,15.75,15.87,15.74,15.86,391434.0
2020-07-13 10:30:00,15.85,15.95,15.78,15.81,563740.0,15.85,15.95,15.78,15.81,563740.0
2020-07-13 10:35:00,15.81,15.82,15.61,15.63,580239.0,15.81,15.82,15.61,15.63,580239.0
2020-07-13 10:40:00,15.63,15.72,15.62,15.67,303356.0,15.63,15.72,15.62,15.67,303356.0
2020-07-13 10:45:00,15.68,15.78,15.6,15.74,595090.0,15.68,15.78,15.6,15.74,595090.0
2020-07-13 10:50:00,15.74,15.76,15.67,15.73,259391.0,15.74,15.76,15.67,15.73,259391.0
2020-07-13 10:55:00,15.73,15.82,15.7,15.8,283555.0,15.73,15.82,15.7,15.8,283555.0
2020-07-13 11:00:00,15.81,15.85,15.71,15.81,277797.0,15.81,15.85,15.71,15.81,277797.0
2020-07-13 11:05:00,15.82,15.96,15.81,15.93,523841.0,15.82,15.96,15.81,15.93,523841.0
2020-07-13 11:10:00,15.93,15.94,15.84,15.85,390537.0,15.93,15.94,15.84,15.85,390537.0
2020-07-13 11:15:00,15.84,15.86,15.75,15.79,224834.0,15.84,15.86,15.75,15.79,224834.0
2020-07-13 11:20:00,15.79,15.84,15.73,15.82,303875.0,15.79,15.84,15.73,15.82,303875.0
2020-07-13 11:25:00,15.82,15.82,15.68,15.71,382872.0,15.82,15.82,15.68,15.71,382872.0
2020-07-13 11:30:00,15.71,15.73,15.66,15.7,225006.0,15.71,15.73,15.66,15.7,225006.0
2020-07-13 11:35:00,15.7,15.71,15.64,15.66,185185.0,15.7,15.71,15.64,15.66,185185.0
2020-07-13 11:40:00,15.67,15.72,15.63,15.68,246898.0,15.67,15.72,15.63,15.68,246898.0
2020-07-13 11:45:00,15.68,15.69,15.6,15.67,257800.0,15.68,15.69,15.6,15.67,257800.0
2020-07-13 11:50:00,15.67,15.7,15.62,15.7,191049.0,15.67,15.7,15.62,15.7,191049.0
2020-07-13 11:55:00,15.7,15.71,15.64,15.65,154584.0,15.7,15.71,15.64,15.65,154584.0
2020-07-13 12:00:00,15.65,15.72,15.64,15.71,227498.0,15.65,15.72,15.64,15.71,227498.0
2020-07-13 12:05:00,15.71,15.72,15.66,15.69,247151.0,15.71,15.72,15.66,15.69,247151.0
2020-07-13 12:10:00,15.69,15.69,15.58,15.61,302106.0,15.69,15.69,15.58,15.61,302106.0
2020-07-13 12:15:00,15.61,15.63,15.58,15.62,257527.0,15.61,15.63,15.58,15.62,257527.0
2020-07-13 12:20:00,15.63,15.68,15.6,15.66,296286.0,15.63,15.68,15.6,15.66,296286.0
2020-07-13 12:25:00,15.65,15.66,15.56,15.59,302854.0,15.65,15.66,15.56,15.59,302854.0
2020-07-13 12:30:00,15.59,15.68,15.58,15.66,244290.0,15.59,15.68,15.58,15.66,244290.0
2020-07-13 12:35:00,15.65,15.73,15.62,15.73,279149.0,15.65,15.73,15.62,15.73,279149.0
2020-07-13 12:40:00,15.73,15.79,15.71,15.78,357694.0,15.73,15.79,15.71,15.78,357694.0
2020-07-13 12:45:00,15.79,15.79,15.72,15.73,419435.0,15.79,15.79,15.72,15.73,419435.0
2020-07-13 12:50:00,15.73,15.85,15.71,15.81,286269.0,15.73,15.85,15.71,15.81,286269.0
2020-07-13 12:55:00,15.81,15.88,15.8,15.87,275116.0,15.81,15.88,15.8,15.87,275116.0
2020-07-13 13:00:00,15.86,15.9,15.79,15.83,230596.0,15.86,15.9,15.79,15.83,230596.0
2020-07-13 13:05:00,15.84,15.9,15.82,15.9,241580.0,15.84,15.9,15.82,15.9,241580.0
2020-07-13 13:10:00,15.89,16.03,15.89,16.0,697757.0,15.89,16.03,15.89,16.0,697757.0
2020-07-13 13:15:00,16.0,16.12,15.98,16.02,445442.0,16.0,16.12,15.98,16.02,445442.0
2020-07-13 13:20:00,16.01,16.09,15.99,16.03,321874.0,16.01,16.09,15.99,16.03,321874.0
2020-07-13 13:25:00,16.03,16.04,15.86,15.98,487629.0,16.03,16.04,15.86,15.98,487629.0
2020-07-13 13:30:00,15.99,16.11,15.96,16.09,452180.0,15.99,16.11,15.96,16.09,452180.0
2020-07-13 13:35:00,16.09,16.11,15.98,16.04,244423.0,16.09,16.11,15.98,16.04,244423.0
2020-07-13 13:40:00,16.03,16.09,15.99,16.08,229492.0,16.03,16.09,15.99,16.08,229492.0
2020-07-13 13:45:00,16.08,16.1,16.01,16.02,255470.0,16.08,16.1,16.01,16.02,255470.0
2020-07-13 13:50:00,16.01,16.04,15.94,15.97,244890.0,16.01,16.04,15.94,15.97,244890.0
2020-07-13 13:55:00,15.98,15.98,15.9,15.91,240365.0,15.98,15.98,15.9,15.91,240365.0
2020-07-13 14:00:00,15.9,15.9,15.76,15.8,344408.0,15.9,15.9,15.76,15.8,344408.0
2020-07-13 14:05:00,15.81,15.85,15.67,15.71,362346.0,15.81,15.85,15.67,15.71,362346.0
2020-07-13 14:10:00,15.71,15.75,15.66,15.75,261974.0,15.71,15.75,15.66,15.75,261974.0
2020-07-13 14:15:00,15.75,15.79,15.71,15.77,262281.0,15.75,15.79,15.71,15.77,262281.0
2020-07-13 14:20:00,15.77,15.8,15.68,15.71,226197.0,15.77,15.8,15.68,15.71,226197.0
2020-07-13 14:25:00,15.71,15.73,15.66,15.68,202107.0,15.71,15.73,15.66,15.68,202107.0
2020-07-13 14:30:00,15.66,15.73,15.65,15.73,192948.0,15.66,15.73,15.65,15.73,192948.0
2020-07-13 14:35:00,15.72,15.73,15.67,15.71,223170.0,15.72,15.73,15.67,15.71,223170.0
2020-07-13 14:40:00,15.71,15.8,15.71,15.79,189560.0,15.71,15.8,15.71,15.79,189560.0
2020-07-13 14:45:00,15.79,15.86,15.76,15.85,179156.0,15.79,15.86,15.76,15.85,179156.0
2020-07-13 14:50:00,15.85,15.88,15.81,15.88,160272.0,15.85,15.88,15.81,15.88,160272.0
2020-07-13 14:55:00,15.87,15.9,15.83,15.88,267462.0,15.87,15.9,15.83,15.88,267462.0
2020-07-13 15:00:00,15.88,15.9,15.75,15.77,203959.0,15.88,15.9,15.75,15.77,203959.0
2020-07-13 15:05:00,15.77,15.77,15.64,15.68,467996.0,15.77,15.77,15.64,15.68,467996.0
2020-07-13 15:10:00,15.69,15.73,15.66,15.68,219677.0,15.69,15.73,15.66,15.68,219677.0
2020-07-13 15:15:00,15.67,15.73,15.62,15.63,263939.0,15.67,15.73,15.62,15.63,263939.0
2020-07-13 15:20:00,15.63,15.66,15.57,15.58,341095.0,15.63,15.66,15.57,15.58,341095.0
2020-07-13 15:25:00,15.57,15.6,15.51,15.51,414999.0,15.57,15.6,15.51,15.51,414999.0
2020-07-13 15:30:00,15.52,15.52,15.42,15.44,686712.0,15.52,15.52,15.42,15.44,686712.0
2020-07-13 15:35:00,15.43,15.45,15.28,15.31,633245.0,15.43,15.45,15.28,15.31,633245.0
2020-07-13 15:40:00,15.31,15.47,15.3,15.43,464110.0,15.31,15.47,15.3,15.43,464110.0
2020-07-13 15:45:00,15.43,15.44,15.3,15.33,522581.0,15.43,15.44,15.3,15.33,522581.0
2020-07-13 15:50:00,15.33,15.35,15.29,15.3,535486.0,15.33,15.35,15.29,15.3,535486.0
2020-07-13 15:55:00,15.29,15.35,15.25,15.29,939305.0,15.29,15.35,15.25,15.29,939305.0
2020-07-14 09:30:00,14.97,15.01,14.68,14.74,1974550.0,14.97,15.01,14.68,14.74,1974550.0
2020-07-14 09:35:00,14.74,14.92,14.59,14.91,1179793.0,14.74,14.92,14.59,14.91,1179793.0
2020-07-14 09:40:00,14.91,15.14,14.79,15.03,1066142.0,14.91,15.14,14.79,15.03,1066142.0
2020-07-14 09:45:00,15.03,15.03,14.87,14.98,694323.0,15.03,15.03,14.87,14.98,694323.0
2020-07-14 09:50:00,14.97,15.07,14.82,15.04,977655.0,14.97,15.07,14.82,15.04,977655.0
2020-07-14 09:55:00,15.04,15.12,14.96,15.03,614758.0,15.04,15.12,14.96,15.03,614758.0
2020-07-14 10:00:00,15.04,15.11,14.96,15.01,516724.0,15.04,15.11,14.96,15.01,516724.0
2020-07-14 10:05:00,15.02,15.02,14.75,14.77,591693.0,15.02,15.02,14.75,14.77,591693.0
2020-07-14 10:10:00,14.77,14.85,14.76,14.82,422119.0,14.77,14.85,14.76,14.82,422119.0
2020-07-14 10:15:00,14.83,14.9,14.75,14.79,440691.0,14.83,14.9,14.75,14.79,440691.0
2020-07-14 10:20:00,14.79,15.0,14.77,14.92,422790.0,14.79,15.0,14.77,14.92,422790.0
2020-07-14 10:25:00,14.92,15.07,14.87,15.06,403706.0,14.92,15.07,14.87,15.06,403706.0
2020-07-14 10:30:00,15.06,15.11,15.0,15.08,328204.0,15.06,15.11,15.0,15.08,328204.0
2020-07-14 10:35:00,15.09,15.13,15.01,15.07,362219.0,15.09,15.13,15.01,15.07,362219.0
2020-07-14 10:40:00,15.07,15.14,15.05,15.1,274450.0,15.07,15.14,15.05,15.1,274450.0
2020-07-14 10:45:00,15.11,15.13,15.0,15.04,306818.0,15.11,15.13,15.0,15.04,306818.0
2020-07-14 10:50:00,15.04,15.17,15.0,15.16,225615.0,15.04,15.17,15.0,15.16,225615.0
2020-07-14 10:55:00,15.16,15.17,15.01,15.01,405714.0,15.16,15.17,15.01,15.01,405714.0
2020-07-14 11:00:00,15.02,15.17,14.97,15.08,320539.0,15.02,15.17,14.97,15.08,320539.0
2020-07-14 11:05:00,15.08,15.19,15.06,15.11,324491.0,15.08,15.19,15.06,15.11,324491.0
2020-07-14 11:10:00,15.11,15.13,14.98,15.02,281697.0,15.11,15.13,14.98,15.02,281697.0
2020-07-14 11:15:00,15.02,15.05,14.98,15.01,187316.0,15.02,15.05,14.98,15.01,187316.0
2020-07-14 11:20:00,15.0,15.04,14.89,14.93,255241.0,15.0,15.04,14.89,14.93,255241.0
2020-07-14 11:25:00,14.93,14.98,14.91,14.92,148177.0,14.93,14.98,14.91,14.92,148177.0
2020-07-14 11:30:00,14.93,15.0,14.89,14.99,319474.0,14.93,15.0,14.89,14.99,319474.0
2020-07-14 11:35:00,15.0,15.0,14.89,14.93,338563.0,15.0,15.0,14.89,14.93,338563.0
2020-07-14 11:40:00,14.92,15.04,14.91,15.03,185403.0,14.92,15.04,14.91,15.03,185403.0
2020-07-14 11:45:00,15.04,15.11,15.03,15.08,261899.0,15.04,15.11,15.03,15.08,261899.0
2020-07-14 11:50:00,15.09,15.11,15.06,15.09,137243.0,15.09,15.11,15.06,15.09,137243.0
2020-07-14 11:55:00,15.08,15.13,15.05,15.12,130012.0,15.08,15.13,15.05,15.12,130012.0
2020-07-14 12:00:00,15.13,15.15,15.07,15.08,148192.0,15.13,15.15,15.07,15.08,148192.0
2020-07-14 12:05:00,15.09,15.1,14.98,15.01,333162.0,15.09,15.1,14.98,15.01,333162.0
2020-07-14 12:10:00,15.0,15.03,14.96,15.0,150442.0,15.0,15.03,14.96,15.0,150442.0
2020-07-14 12:15:00,15.0,15.06,15.0,15.01,119628.0,15.0,15.06,15.0,15.01,119628.0
2020-07-14 12:20:00,15.0,15.05,14.97,14.98,132136.0,15.0,15.05,14.97,14.98,132136.0
2020-07-14 12:25:00,14.98,15.01,14.97,15.0,98137.0,14.98,15.01,14.97,15.0,98137.0
2020-07-14 12:30:00,15.0,15.04,14.98,14.99,114995.0,15.0,15.04,14.98,14.99,114995.0
2020-07-14 12:35:00,15.0,15.03,14.99,15.01,81722.0,15.0,15.03,14.99,15.01,81722.0
2020-07-14 12:40:00,15.01,15.04,14.98,15.0,208372.0,15.01,15.04,14.98,15.0,208372.0
2020-07-14 12:45:00,14.99,15.03,14.99,15.01,138351.0,14.99,15.03,14.99,15.01,138351.0
2020-07-14 12:50:00,15.01,15.02,14.98,14.99,108076.0,15.01,15.02,14.98,14.99,108076.0
2020-07-14 12:55:00,14.99,15.01,14.93,15.0,133856.0,14.99,15.01,14.93,15.0,133856.0
2020-07-14 13:00:00,15.0,15.07,14.99,15.04,186284.0,15.0,15.07,14.99,15.04,186284.0
2020-07-14 13:05:00,15.04,15.07,15.0,15.01,78032.0,15.04,15.07,15.0,15.01,78032.0
2020-07-14 13:10:00,15.0,15.03,14.98,14.99,376819.0,15.0,15.03,14.98,14.99,376819.0
2020-07-14 13:15:00,15.0,15.01,14.95,14.97,154281.0,15.0,15.01,14.95,14.97,154281.0
2020-07-14 13:20:00,14.97,15.01,14.97,14.98,96607.0,14.97,15.01,14.97,14.98,96607.0
2020-07-14 13:25:00,14.98,15.0,14.95,14.95,129206.0,14.98,15.0,14.95,14.95,129206.0
2020-07-14 13:30:00,14.95,14.96,14.91,14.93,88388.0,14.95,14.96,14.91,14.93,88388.0
2020-07-14 13:35:00,14.93,14.98,14.9,14.98,170205.0,14.93,14.98,14.9,14.98,170205.0
2020-07-14 13:40:00,14.98,15.0,14.94,14.95,129259.0,14.98,15.0,14.94,14.95,129259.0
2020-07-14 13:45:00,14.95,15.03,14.95,15.01,126120.0,14.95,15.03,14.95,15.01,126120.0
2020-07-14 13:50:00,15.02,15.05,14.99,15.01,92364.0,15.02,15.05,14.99,15.01,92364.0
2020-07-14 13:55:00,15.01,15.04,14.96,15.02,181025.0,15.01,15.04,14.96,15.02,181025.0
2020-07-14 14:00:00,15.02,15.08,14.99,15.0,291386.0,15.02,15.08,14.99,15.0,291386.0
2020-07-14 14:05:00,15.0,15.0,14.9,14.91,326145.0,15.0,15.0,14.9,14.91,326145.0
2020-07-14 14:10:00,14.91,14.92,14.85,14.86,253384.0,14.91,14.92,14.85,14.86,253384.0
2020-07-14 14:15:00,14.87,14.92,14.86,14.9,193758.0,14.87,14.92,14.86,14.9,193758.0
2020-07-14 14:20:00,14.91,14.96,14.9,14.96,179299.0,14.91,14.96,14.9,14.96,179299.0
2020-07-14 14:25:00,14.95,14.96,14.9,14.91,137584.0,14.95,14.96,14.9,14.91,137584.0
2020-07-14 14:30:00,14.92,14.96,14.91,14.93,80364.0,14.92,14.96,14.91,14.93,80364.0
2020-07-14 14:35:00,14.94,14.99,14.92,14.96,114012.0,14.94,14.99,14.92,14.96,114012.0
2020-07-14 14:40:00,14.96,14.98,14.92,14.96,140869.0,14.96,14.98,14.92,14.96,140869.0
2020-07-14 14:45:00,14.97,14.99,14.92,14.93,93428.0,14.97,14.99,14.92,14.93,93428.0
2020-07-14 14:50:00,14.94,14.97,14.92,14.95,105254.0,14.94,14.97,14.92,14.95,105254.0
2020-07-14 14:55:00,14.95,15.01,14.94,15.01,154398.0,14.95,15.01,14.94,15.01,154398.0
2020-07-14 15:00:00,15.0,15.04,14.98,15.0,182907.0,15.0,15.04,14.98,15.0,182907.0
2020-07-14 15:05:00,15.0,15.02,14.99,15.0,94454.0,15.0,15.02,14.99,15.0,94454.0
2020-07-14 15:10:00,14.99,15.03,14.96,14.98,98267.0,14.99,15.03,14.96,14.98,98267.0
2020-07-14 15:15:00,14.97,14.98,14.91,14.95,162873.0,14.97,14.98,14.91,14.95,162873.0
2020-07-14 15:20:00,14.96,15.0,14.96,14.97,237956.0,14.96,15.0,14.96,14.97,237956.0
2020-07-14 15:25:00,14.96,15.01,14.96,15.0,106979.0,14.96,15.01,14.96,15.0,106979.0
2020-07-14 15:30:00,15.01,15.05,14.99,15.04,201738.0,15.01,15.05,14.99,15.04,201738.0
2020-07-14 15:35:00,15.03,15.06,15.01,15.04,205259.0,15.03,15.06,15.01,15.04,205259.0
2020-07-14 15:40:00,15.04,15.05,15.02,15.04,228647.0,15.04,15.05,15.02,15.04,228647.0
2020-07-14 15:45:00,15.04,15.09,15.03,15.08,314406.0,15.04,15.09,15.03,15.08,314406.0
2020-07-14 15:50:00,15.08,15.1,15.06,15.1,478798.0,15.08,15.1,15.06,15.1,478798.0
2020-07-14 15:55:00,15.09,15.09,15.04,15.04,920920.0,15.09,15.09,15.04,15.04,920920.0
2020-07-15 09:30:00,16.13,16.28,16.04,16.22,3209285.0,16.13,16.28,16.04,16.22,3209285.0
2020-07-15 09:35:00,16.22,16.46,15.93,16.08,2951223.0,16.22,16.46,15.93,16.08,2951223.0
2020-07-15 09:40:00,16.07,16.32,16.05,16.31,1282510.0,16.07,16.32,16.05,16.31,1282510.0
2020-07-15 09:45:00,16.31,16.47,16.21,16.4,1820526.0,16.31,16.47,16.21,16.4,1820526.0
2020-07-15 09:50:00,16.41,16.68,16.38,16.46,2200002.0,16.41,16.68,16.38,16.46,2200002.0
2020-07-15 09:55:00,16.46,16.63,16.42,16.5,1386746.0,16.46,16.63,16.42,16.5,1386746.0
2020-07-15 10:00:00,16.5,16.51,16.07,16.09,1671636.0,16.5,16.51,16.07,16.09,1671636.0
2020-07-15 10:05:00,16.1,16.34,16.09,16.3,1040598.0,16.1,16.34,16.09,16.3,1040598.0
2020-07-15 10:10:00,16.3,16.32,16.14,16.2,640319.0,16.3,16.32,16.14,16.2,640319.0
2020-07-15 10:15:00,16.2,16.44,16.18,16.39,644282.0,16.2,16.44,16.18,16.39,644282.0
2020-07-15 10:20:00,16.39,16.5,16.36,16.47,657601.0,16.39,16.5,16.36,16.47,657601.0
2020-07-15 10:25:00,16.47,16.54,16.42,16.53,751944.0,16.47,16.54,16.42,16.53,751944.0
2020-07-15 10:30:00,16.54,16.75,16.53,16.74,1359462.0,16.54,16.75,16.53,16.74,1359462.0
2020-07-15 10:35:00,16.74,16.77,16.62,16.69,996543.0,16.74,16.77,16.62,16.69,996543.0
2020-07-15 10:40:00,16.68,16.83,16.66,16.79,1372952.0,16.68,16.83,16.66,16.79,1372952.0
2020-07-15 10:45:00,16.81,16.82,16.66,16.72,829536.0,16.81,16.82,16.66,16.72,829536.0
2020-07-15 10:50:00,16.72,16.84,16.7,16.74,789078.0,16.72,16.84,16.7,16.74,789078.0
2020-07-15 10:55:00,16.73,16.94,16.71,16.89,945893.0,16.73,16.94,16.71,16.89,945893.0
2020-07-15 11:00:00,16.89,16.95,16.72,16.73,823128.0,16.89,16.95,16.72,16.73,823128.0
2020-07-15 11:05:00,16.74,16.78,16.52,16.59,1133975.0,16.74,16.78,16.52,16.59,1133975.0
2020-07-15 11:10:00,16.59,16.66,16.47,16.59,657740.0,16.59,16.66,16.47,16.59,657740.0
2020-07-15 11:15:00,16.59,16.61,16.49,16.57,536357.0,16.59,16.61,16.49,16.57,536357.0
2020-07-15 11:20:00,16.56,16.58,16.3,16.32,921548.0,16.56,16.58,16.3,16.32,921548.0
2020-07-15 11:25:00,16.32,16.55,16.31,16.54,739011.0,16.32,16.55,16.31,16.54,739011.0
2020-07-15 11:30:00,16.53,16.69,16.48,16.65,619420.0,16.53,16.69,16.48,16.65,619420.0
2020-07-15 11:35:00,16.66,16.69,16.6,16.63,544050.0,16.66,16.69,16.6,16.63,544050.0
2020-07-15 11:40:00,16.62,16.79,16.57,16.79,702938.0,16.62,16.79,16.57,16.79,702938.0
2020-07-15 11:45:00,16.79,16.84,16.58,16.65,845521.0,16.79,16.84,16.58,16.65,845521.0
2020-07-15 11:50:00,16.64,16.75,16.6,16.73,485461.0,16.64,16.75,16.6,16.73,485461.0
2020-07-15 11:55:00,16.73,16.78,16.58,16.59,359055.0,16.73,16.78,16.58,16.59,359055.0
2020-07-15 12:00:00,16.59,16.61,16.38,16.43,984029.0,16.59,16.61,16.38,16.43,984029.0
2020-07-15 12:05:00,16.42,16.57,16.42,16.54,395497.0,16.42,16.57,16.42,16.54,395497.0
2020-07-15 12:10:00,16.53,16.59,16.49,16.59,406815.0,16.53,16.59,16.49,16.59,406815.0
2020-07-15 12:15:00,16.59,16.67,16.55,16.58,563182.0,16.59,16.67,16.55,16.58,563182.0
2020-07-15 12:20:00,16.58,16.63,16.53,16.57,224313.0,16.58,16.63,16.53,16.57,224313.0
2020-07-15 12:25:00,16.57,16.66,16.54,16.64,330333.0,16.57,16.66,16.54,16.64,330333.0
2020-07-15 12:30:00,16.63,16.69,16.59,16.69,295665.0,16.63,16.69,16.59,16.69,295665.0
2020-07-15 12:35:00,16.68,16.73,16.66,16.71,325274.0,16.68,16.73,16.66,16.71,325274.0
2020-07-15 12:40:00,16.71,16.8,16.69,16.75,379630.0,16.71,16.8,16.69,16.75,379630.0
2020-07-15 12:45:00,16.75,16.79,16.74,16.75,254321.0,16.75,16.79,16.74,16.75,254321.0
2020-07-15 12:50:00,16.74,16.81,16.74,16.79,399926.0,16.74,16.81,16.74,16.79,399926.0
2020-07-15 12:55:00,16.79,16.95,16.77,16.95,851701.0,16.79,16.95,16.77,16.95,851701.0
2020-07-15 13:00:00,16.94,17.08,16.9,17.04,1482632.0,16.94,17.08,16.9,17.04,1482632.0
2020-07-15 13:05:00,17.04,17.07,16.95,16.95,541253.0,17.04,17.07,16.95,16.95,541253.0
2020-07-15 13:10:00,16.96,16.98,16.84,16.92,418359.0,16.96,16.98,16.84,16.92,418359.0
2020-07-15 13:15:00,16.91,16.98,16.87,16.98,329815.0,16.91,16.98,16.87,16.98,329815.0
2020-07-15 13:20:00,16.98,17.05,16.95,17.01,1279700.0,16.98,17.05,16.95,17.01,1279700.0
2020-07-15 13:25:00,17.0,17.08,16.85,16.89,698706.0,17.0,17.08,16.85,16.89,698706.0
2020-07-15 13:30:00,16.88,16.95,16.86,16.88,261141.0,16.88,16.95,16.86,16.88,261141.0
2020-07-15 13:35:00,16.88,16.99,16.87,16.95,252843.0,16.88,16.99,16.87,16.95,252843.0
2020-07-15 13:40:00,16.96,17.07,16.93,16.97,416884.0,16.96,17.07,16.93,16.97,416884.0
2020-07-15 13:45:00,16.97,17.01,16.92,16.95,270268.0,16.97,17.01,16.92,16.95,270268.0
2020-07-15 13:50:00,16.96,17.01,16.94,16.96,332808.0,16.96,17.01,16.94,16.96,332808.0
2020-07-15 13:55:00,16.97,17.06,16.93,17.06,453543.0,16.97,17.06,16.93,17.06,453543.0
2020-07-15 14:00:00,17.06,17.13,16.99,17.11,790894.0,17.06,17.13,16.99,17.11,790894.0
2020-07-15 14:05:00,17.12,17.13,17.06,17.09,388664.0,17.12,17.13,17.06,17.09,388664.0
2020-07-15 14:10:00,17.09,17.2,17.07,17.13,523374.0,17.09,17.2,17.07,17.13,523374.0
2020-07-15 14:15:00,17.13,17.29,17.12,17.24,690391.0,17.13,17.29,17.12,17.24,690391.0
2020-07-15 14:20:00,17.25,17.35,17.18,17.32,950390.0,17.25,17.35,17.18,17.32,950390.0
2020-07-15 14:25:00,17.32,17.35,17.25,17.3,581881.0,17.32,17.35,17.25,17.3,581881.0
2020-07-15 14:30:00,17.3,17.45,17.3,17.41,827929.0,17.3,17.45,17.3,17.41,827929.0
2020-07-15 14:35:00,17.41,17.49,17.36,17.48,748437.0,17.41,17.49,17.36,17.48,748437.0
2020-07-15 14:40:00,17.47,17.56,17.39,17.39,1215399.0,17.47,17.56,17.39,17.39,1215399.0
2020-07-15 14:45:00,17.39,17.5,17.38,17.48,496541.0,17.39,17.5,17.38,17.48,496541.0
2020-07-15 14:50:00,17.48,17.5,17.19,17.24,863973.0,17.48,17.5,17.19,17.24,863973.0
2020-07-15 14:55:00,17.24,17.3,17.15,17.18,934044.0,17.24,17.3,17.15,17.18,934044.0
2020-07-15 15:00:00,17.17,17.27,17.17,17.21,553599.0,17.17,17.27,17.17,17.21,553599.0
2020-07-15 15:05:00,17.21,17.24,17.11,17.2,651329.0,17.21,17.24,17.11,17.2,651329.0
2020-07-15 15:10:00,17.2,17.25,17.19,17.21,433801.0,17.2,17.25,17.19,17.21,433801.0
2020-07-15 15:15:00,17.22,17.26,17.14,17.25,512638.0,17.22,17.26,17.14,17.25,512638.0
2020-07-15 15:20:00,17.26,17.3,17.22,17.29,486899.0,17.26,17.3,17.22,17.29,486899.0
2020-07-15 15:25:00,17.29,17.38,17.27,17.37,686137.0,17.29,17.38,17.27,17.37,686137.0
2020-07-15 15:30:00,17.36,17.41,17.32,17.34,490311.0,17.36,17.41,17.32,17.34,490311.0
2020-07-15 15:35:00,17.34,17.37,17.29,17.31,507756.0,17.34,17.37,17.29,17.31,507756.0
2020-07-15 15:40:00,17.32,17.35,17.23,17.34,612891.0,17.32,17.35,17.23,17.34,612891.0
2020-07-15 15:45:00,17.34,17.48,17.33,17.45,876028.0,17.34,17.48,17.33,17.45,876028.0
2020-07-15 15:50:00,17.46,17.48,17.37,17.4,949581.0,17.46,17.48,17.37,17.4,949581.0
2020-07-15 15:55:00,17.41,17.48,17.39,17.48,1738220.0,17.41,17.48,17.39,17.48,1738220.0
2020-07-16 09:30:00,16.44,16.62,16.13,16.17,2906909.0,16.44,16.62,16.13,16.17,2906909.0
2020-07-16 09:35:00,16.16,16.33,16.07,16.26,1656881.0,16.16,16.33,16.07,16.26,1656881.0
2020-07-16 09:40:00,16.27,16.34,15.94,16.07,1969514.0,16.27,16.34,15.94,16.07,1969514.0
2020-07-16 09:45:00,16.07,16.22,15.98,16.12,1362879.0,16.07,16.22,15.98,16.12,1362879.0
2020-07-16 09:50:00,16.11,16.22,16.02,16.16,1097141.0,16.11,16.22,16.02,16.16,1097141.0
2020-07-16 09:55:00,16.16,16.2,15.97,15.98,1221735.0,16.16,16.2,15.97,15.98,1221735.0
2020-07-16 10:00:00,15.98,16.1,15.92,15.98,949194.0,15.98,16.1,15.92,15.98,949194.0
2020-07-16 10:05:00,15.99,16.01,15.84,15.91,1013099.0,15.99,16.01,15.84,15.91,1013099.0
2020-07-16 10:10:00,15.91,16.09,15.91,16.03,909742.0,15.91,16.09,15.91,16.03,909742.0
2020-07-16 10:15:00,16.03,16.06,15.96,16.0,625003.0,16.03,16.06,15.96,16.0,625003.0
2020-07-16 10:20:00,15.99,16.07,15.96,16.05,502926.0,15.99,16.07,15.96,16.05,502926.0
2020-07-16 10:25:00,16.05,16.07,15.96,16.04,654892.0,16.05,16.07,15.96,16.04,654892.0
2020-07-16 10:30:00,16.04,16.12,16.0,16.09,660691.0,16.04,16.12,16.0,16.09,660691.0
2020-07-16 10:35:00,16.09,16.12,16.02,16.05,533992.0,16.09,16.12,16.02,16.05,533992.0
2020-07-16 10:40:00,16.05,16.09,16.01,16.05,350040.0,16.05,16.09,16.01,16.05,350040.0
2020-07-16 10:45:00,16.04,16.12,16.04,16.09,417137.0,16.04,16.12,16.04,16.09,417137.0
2020-07-16 10:50:00,16.1,16.22,16.06,16.21,593444.0,16.1,16.22,16.06,16.21,593444.0
2020-07-16 10:55:00,16.21,16.25,16.14,16.14,675438.0,16.21,16.25,16.14,16.14,675438.0
2020-07-16 11:00:00,16.14,16.28,16.13,16.27,611467.0,16.14,16.28,16.13,16.27,611467.0
2020-07-16 11:05:00,16.27,16.32,16.07,16.08,736069.0,16.27,16.32,16.07,16.08,736069.0
2020-07-16 11:10:00,16.08,16.2,16.08,16.19,421953.0,16.08,16.2,16.08,16.19,421953.0
2020-07-16 11:15:00,16.2,16.22,16.13,16.16,227934.0,16.2,16.22,16.13,16.16,227934.0
2020-07-16 11:20:00,16.17,16.23,16.12,16.14,268263.0,16.17,16.23,16.12,16.14,268263.0
2020-07-16 11:25:00,16.15,16.22,16.12,16.19,208591.0,16.15,16.22,16.12,16.19,208591.0
2020-07-16 11:30:00,16.18,16.2,16.06,16.15,369568.0,16.18,16.2,16.06,16.15,369568.0
2020-07-16 11:35:00,16.14,16.2,16.12,16.2,284441.0,16.14,16.2,16.12,16.2,284441.0
2020-07-16 11:40:00,16.2,16.22,16.15,16.18,164079.0,16.2,16.22,16.15,16.18,164079.0
2020-07-16 11:45:00,16.18,16.19,16.13,16.19,144989.0,16.18,16.19,16.13,16.19,144989.0
2020-07-16 11:50:00,16.19,16.23,16.18,16.23,268021.0,16.19,16.23,16.18,16.23,268021.0
2020-07-16 11:55:00,16.23,16.3,16.22,16.25,267868.0,16.23,16.3,16.22,16.25,267868.0
2020-07-16 12:00:00,16.25,16.28,16.18,16.27,428210.0,16.25,16.28,16.18,16.27,428210.0
2020-07-16 12:05:00,16.27,16.29,16.25,16.29,286714.0,16.27,16.29,16.25,16.29,286714.0
2020-07-16 12:10:00,16.28,16.32,16.21,16.22,309753.0,16.28,16.32,16.21,16.22,309753.0
2020-07-16 12:15:00,16.21,16.24,16.16,16.21,226888.0,16.21,16.24,16.16,16.21,226888.0
2020-07-16 12:20:00,16.22,16.23,16.16,16.22,175743.0,16.22,16.23,16.16,16.22,175743.0
2020-07-16 12:25:00,16.22,16.23,16.17,16.17,135931.0,16.22,16.23,16.17,16.17,135931.0
2020-07-16 12:30:00,16.18,16.19,16.03,16.03,582624.0,16.18,16.19,16.03,16.03,582624.0
2020-07-16 12:35:00,16.04,16.06,15.94,16.04,736966.0,16.04,16.06,15.94,16.04,736966.0
2020-07-16 12:40:00,16.04,16.09,16.02,16.02,242198.0,16.04,16.09,16.02,16.02,242198.0
2020-07-16 12:45:00,16.02,16.05,15.99,16.04,258607.0,16.02,16.05,15.99,16.04,258607.0
2020-07-16 12:50:00,16.04,16.05,15.98,16.01,244666.0,16.04,16.05,15.98,16.01,244666.0
2020-07-16 12:55:00,16.01,16.01,15.94,15.95,306515.0,16.01,16.01,15.94,15.95,306515.0
2020-07-16 13:00:00,15.94,16.0,15.92,15.93,293993.0,15.94,16.0,15.92,15.93,293993.0
2020-07-16 13:05:00,15.93,16.02,15.92,16.0,284044.0,15.93,16.02,15.92,16.0,284044.0
2020-07-16 13:10:00,16.01,16.04,15.98,16.03,187005.0,16.01,16.04,15.98,16.03,187005.0
2020-07-16 13:15:00,16.03,16.07,16.02,16.06,188689.0,16.03,16.07,16.02,16.06,188689.0
2020-07-16 13:20:00,16.06,16.06,15.98,16.02,171025.0,16.06,16.06,15.98,16.02,171025.0
2020-07-16 13:25:00,16.02,16.09,16.0,16.09,162095.0,16.02,16.09,16.0,16.09,162095.0
2020-07-16 13:30:00,16.08,16.09,16.03,16.05,176769.0,16.08,16.09,16.03,16.05,176769.0
2020-07-16 13:35:00,16.05,16.06,15.97,15.99,244306.0,16.05,16.06,15.97,15.99,244306.0
2020-07-16 13:40:00,16.0,16.04,15.99,16.04,124161.0,16.0,16.04,15.99,16.04,124161.0
2020-07-16 13:45:00,16.04,16.06,16.02,16.05,65945.0,16.04,16.06,16.02,16.05,65945.0
2020-07-16 13:50:00,16.05,16.06,16.0,16.0,124086.0,16.05,16.06,16.0,16.0,124086.0
2020-07-16 13:55:00,16.0,16.03,15.98,16.01,159380.0,16.0,16.03,15.98,16.01,159380.0
2020-07-16 14:00:00,16.01,16.04,15.99,16.02,122624.0,16.01,16.04,15.99,16.02,122624.0
2020-07-16 14:05:00,16.01,16.05,15.99,16.02,141510.0,16.01,16.05,15.99,16.02,141510.0
2020-07-16 14:10:00,16.02,16.07,16.01,16.07,105556.0,16.02,16.07,16.01,16.07,105556.0
2020-07-16 14:15:00,16.07,16.1,16.05,16.09,277271.0,16.07,16.1,16.05,16.09,277271.0
2020-07-16 14:20:00,16.09,16.09,16.05,16.07,125182.0,16.09,16.09,16.05,16.07,125182.0
2020-07-16 14:25:00,16.07,16.08,16.04,16.07,112575.0,16.07,16.08,16.04,16.07,112575.0
2020-07-16 14:30:00,16.06,16.09,16.03,16.06,156849.0,16.06,16.09,16.03,16.06,156849.0
2020-07-16 14:35:00,16.07,16.07,15.98,16.0,230074.0,16.07,16.07,15.98,16.0,230074.0
2020-07-16 14:40:00,16.0,16.03,15.97,15.98,191352.0,16.0,16.03,15.97,15.98,191352.0
2020-07-16 14:45:00,15.98,16.0,15.9,15.9,376307.0,15.98,16.0,15.9,15.9,376307.0
2020-07-16 14:50:00,15.91,15.94,15.89,15.9,439764.0,15.91,15.94,15.89,15.9,439764.0
2020-07-16 14:55:00,15.91,15.91,15.78,15.84,842547.0,15.91,15.91,15.78,15.84,842547.0
2020-07-16 15:00:00,15.84,15.86,15.8,15.83,309588.0,15.84,15.86,15.8,15.83,309588.0
2020-07-16 15:05:00,15.82,15.91,15.82,15.86,256795.0,15.82,15.91,15.82,15.86,256795.0
2020-07-16 15:10:00,15.86,15.89,15.81,15.81,213922.0,15.86,15.89,15.81,15.81,213922.0
2020-07-16 15:15:00,15.82,15.85,15.79,15.79,253180.0,15.82,15.85,15.79,15.79,253180.0
2020-07-16 15:20:00,15.8,15.89,15.79,15.86,319490.0,15.8,15.89,15.79,15.86,319490.0
2020-07-16 15:25:00,15.86,15.98,15.86,15.98,464531.0,15.86,15.98,15.86,15.98,464531.0
2020-07-16 15:30:00,15.98,15.99,15.93,15.94,434693.0,15.98,15.99,15.93,15.94,434693.0
2020-07-16 15:35:00,15.95,15.99,15.93,15.97,351314.0,15.95,15.99,15.93,15.97,351314.0
2020-07-16 15:40:00,15.97,16.0,15.93,15.94,390348.0,15.97,16.0,15.93,15.94,390348.0
2020-07-16 15:45:00,15.94,15.97,15.8,15.83,865184.0,15.94,15.97,15.8,15.83,865184.0
2020-07-16 15:50:00,15.83,15.87,15.79,15.86,616179.0,15.83,15.87,15.79,15.86,616179.0
2020-07-16 15:55:00,15.87,15.87,15.78,15.8,1304852.0,15.87,15.87,15.78,15.8,1304852.0
2020-07-17 09:30:00,15.64,15.65,15.42,15.49,1868071.0,15.64,15.65,15.42,15.49,1868071.0
2020-07-17 09:35:00,15.49,15.55,15.33,15.39,936955.0,15.49,15.55,15.33,15.39,936955.0
2020-07-17 09:40:00,15.39,15.6,15.35,15.56,846153.0,15.39,15.6,15.35,15.56,846153.0
2020-07-17 09:45:00,15.56,15.79,15.55,15.76,826477.0,15.56,15.79,15.55,15.76,826477.0
2020-07-17 09:50:00,15.76,15.93,15.74,15.9,1043123.0,15.76,15.93,15.74,15.9,1043123.0
2020-07-17 09:55:00,15.89,15.94,15.77,15.85,531377.0,15.89,15.94,15.77,15.85,531377.0
2020-07-17 10:00:00,15.84,15.99,15.75,15.78,820945.0,15.84,15.99,15.75,15.78,820945.0
2020-07-17 10:05:00,15.78,15.86,15.69,15.72,457196.0,15.78,15.86,15.69,15.72,457196.0
2020-07-17 10:10:00,15.71,15.77,15.67,15.72,452832.0,15.71,15.77,15.67,15.72,452832.0
2020-07-17 10:15:00,15.72,15.79,15.67,15.69,272412.0,15.72,15.79,15.67,15.69,272412.0
2020-07-17 10:20:00,15.7,15.7,15.56,15.59,481602.0,15.7,15.7,15.56,15.59,481602.0
2020-07-17 10:25:00,15.58,15.61,15.52,15.58,357691.0,15.58,15.61,15.52,15.58,357691.0
2020-07-17 10:30:00,15.59,15.62,15.49,15.57,275619.0,15.59,15.62,15.49,15.57,275619.0
2020-07-17 10:35:00,15.58,15.64,15.56,15.58,241778.0,15.58,15.64,15.56,15.58,241778.0
2020-07-17 10:40:00,15.59,15.6,15.5,15.53,212898.0,15.59,15.6,15.5,15.53,212898.0
2020-07-17 10:45:00,15.52,15.61,15.5,15.59,303054.0,15.52,15.61,15.5,15.59,303054.0
2020-07-17 10:50:00,15.58,15.59,15.54,15.55,139291.0,15.58,15.59,15.54,15.55,139291.0
2020-07-17 10:55:00,15.56,15.6,15.54,15.59,225530.0,15.56,15.6,15.54,15.59,225530.0
2020-07-17 11:00:00,15.59,15.62,15.52,15.54,184044.0,15.59,15.62,15.52,15.54,184044.0
2020-07-17 11:05:00,15.53,15.56,15.48,15.54,336105.0,15.53,15.56,15.48,15.54,336105.0
2020-07-17 11:10:00,15.55,15.61,15.53,15.6,216143.0,15.55,15.61,15.53,15.6,216143.0
2020-07-17 11:15:00,15.6,15.68,15.6,15.61,294448.0,15.6,15.68,15.6,15.61,294448.0
2020-07-17 11:20:00,15.61,15.68,15.6,15.64,134478.0,15.61,15.68,15.6,15.64,134478.0
2020-07-17 11:25:00,15.64,15.65,15.57,15.62,150608.0,15.64,15.65,15.57,15.62,150608.0
2020-07-17 11:30:00,15.62,15.65,15.59,15.63,145720.0,15.62,15.65,15.59,15.63,145720.0
2020-07-17 11:35:00,15.63,15.67,15.55,15.59,261332.0,15.63,15.67,15.55,15.59,261332.0
2020-07-17 11:40:00,15.59,15.6,15.55,15.57,221729.0,15.59,15.6,15.55,15.57,221729.0
2020-07-17 11:45:00,15.58,15.59,15.5,15.51,222009.0,15.58,15.59,15.5,15.51,222009.0
2020-07-17 11:50:00,15.5,15.57,15.46,15.54,350196.0,15.5,15.57,15.46,15.54,350196.0
2020-07-17 11:55:00,15.55,15.57,15.52,15.53,131011.0,15.55,15.57,15.52,15.53,131011.0
2020-07-17 12:00:00,15.54,15.54,15.49,15.5,222904.0,15.54,15.54,15.49,15.5,222904.0
2020-07-17 12:05:00,15.5,15.54,15.45,15.48,219668.0,15.5,15.54,15.45,15.48,219668.0
2020-07-17 12:10:00,15.48,15.49,15.45,15.47,155484.0,15.48,15.49,15.45,15.47,155484.0
2020-07-17 12:15:00,15.48,15.48,15.41,15.42,167354.0,15.48,15.48,15.41,15.42,167354.0
2020-07-17 12:20:00,15.42,15.48,15.41,15.46,200207.0,15.42,15.48,15.41,15.46,200207.0
2020-07-17 12:25:00,15.46,15.5,15.46,15.49,159311.0,15.46,15.5,15.46,15.49,159311.0
2020-07-17 12:30:00,15.48,15.52,15.47,15.5,213657.0,15.48,15.52,15.47,15.5,213657.0
2020-07-17 12:35:00,15.5,15.51,15.44,15.45,213998.0,15.5,15.51,15.44,15.45,213998.0
2020-07-17 12:40:00,15.44,15.45,15.4,15.41,187462.0,15.44,15.45,15.4,15.41,187462.0
2020-07-17 12:45:00,15.42,15.42,15.35,15.37,511606.0,15.42,15.42,15.35,15.37,511606.0
2020-07-17 12:50:00,15.37,15.4,15.34,15.38,290393.0,15.37,15.4,15.34,15.38,290393.0
2020-07-17 12:55:00,15.39,15.42,15.36,15.37,238329.0,15.39,15.42,15.36,15.37,238329.0
2020-07-17 13:00:00,15.37,15.4,15.36,15.39,120822.0,15.37,15.4,15.36,15.39,120822.0
2020-07-17 13:05:00,15.39,15.41,15.35,15.36,176828.0,15.39,15.41,15.35,15.36,176828.0
2020-07-17 13:10:00,15.36,15.42,15.35,15.41,210689.0,15.36,15.42,15.35,15.41,210689.0
2020-07-17 13:15:00,15.41,15.41,15.33,15.35,247134.0,15.41,15.41,15.33,15.35,247134.0
2020-07-17 13:20:00,15.36,15.37,15.31,15.36,237783.0,15.36,15.37,15.31,15.36,237783.0
2020-07-17 13:25:00,15.36,15.41,15.36,15.4,165248.0,15.36,15.41,15.36,15.4,165248.0
2020-07-17 13:30:00,15.4,15.43,15.37,15.38,130743.0,15.4,15.43,15.37,15.38,130743.0
2020-07-17 13:35:00,15.38,15.41,15.38,15.4,133373.0,15.38,15.41,15.38,15.4,133373.0
2020-07-17 13:40:00,15.4,15.42,15.36,15.4,111532.0,15.4,15.42,15.36,15.4,111532.0
2020-07-17 13:45:00,15.4,15.4,15.36,15.38,125060.0,15.4,15.4,15.36,15.38,125060.0
2020-07-17 13:50:00,15.38,15.39,15.32,15.33,239208.0,15.38,15.39,15.32,15.33,239208.0
2020-07-17 13:55:00,15.34,15.35,15.31,15.33,115820.0,15.34,15.35,15.31,15.33,115820.0
2020-07-17 14:00:00,15.33,15.33,15.28,15.31,376975.0,15.33,15.33,15.28,15.31,376975.0
2020-07-17 14:05:00,15.32,15.32,15.26,15.28,222600.0,15.32,15.32,15.26,15.28,222600.0
2020-07-17 14:10:00,15.28,15.3,15.25,15.28,183500.0,15.28,15.3,15.25,15.28,183500.0
2020-07-17 14:15:00,15.28,15.3,15.27,15.28,119435.0,15.28,15.3,15.27,15.28,119435.0
2020-07-17 14:20:00,15.28,15.28,15.23,15.27,231306.0,15.28,15.28,15.23,15.27,231306.0
2020-07-17 14:25:00,15.27,15.28,15.25,15.27,162248.0,15.27,15.28,15.25,15.27,162248.0
2020-07-17 14:30:00,15.27,15.31,15.26,15.31,160170.0,15.27,15.31,15.26,15.31,160170.0
2020-07-17 14:35:00,15.3,15.35,15.29,15.35,242637.0,15.3,15.35,15.29,15.35,242637.0
2020-07-17 14:40:00,15.35,15.35,15.3,15.32,157260.0,15.35,15.35,15.3,15.32,157260.0
2020-07-17 14:45:00,15.32,15.33,15.3,15.31,133353.0,15.32,15.33,15.3,15.31,133353.0
2020-07-17 14:50:00,15.31,15.32,15.26,15.27,199868.0,15.31,15.32,15.26,15.27,199868.0
2020-07-17 14:55:00,15.27,15.32,15.27,15.3,129824.0,15.27,15.32,15.27,15.3,129824.0
2020-07-17 15:00:00,15.3,15.41,15.3,15.4,225311.0,15.3,15.41,15.3,15.4,225311.0
2020-07-17 15:05:00,15.4,15.47,15.38,15.44,212832.0,15.4,15.47,15.38,15.44,212832.0
2020-07-17 15:10:00,15.44,15.45,15.38,15.4,210534.0,15.44,15.45,15.38,15.4,210534.0
2020-07-17 15:15:00,15.4,15.47,15.39,15.44,187091.0,15.4,15.47,15.39,15.44,187091.0
2020-07-17 15:20:00,15.45,15.5,15.43,15.49,171783.0,15.45,15.5,15.43,15.49,171783.0
2020-07-17 15:25:00,15.48,15.53,15.48,15.52,221659.0,15.48,15.53,15.48,15.52,221659.0
2020-07-17 15:30:00,15.52,15.58,15.5,15.53,380539.0,15.52,15.58,15.5,15.53,380539.0
2020-07-17 15:35:00,15.53,15.53,15.46,15.48,197606.0,15.53,15.53,15.46,15.48,197606.0
2020-07-17 15:40:00,15.49,15.51,15.45,15.49,215984.0,15.49,15.51,15.45,15.49,215984.0
2020-07-17 15:45:00,15.48,15.49,15.45,15.46,307511.0,15.48,15.49,15.45,15.46,307511.0
2020-07-17 15:50:00,15.46,15.47,15.42,15.45,527828.0,15.46,15.47,15.42,15.45,527828.0
2020-07-17 15:55:00,15.46,15.53,15.45,15.47,1354866.0,15.46,15.53,15.45,15.47,1354866.0
2020-07-20 09:30:00,15.56,15.92,15.43,15.91,1095531.0,15.56,15.92,15.43,15.91,1095531.0
2020-07-20 09:35:00,15.92,15.95,15.52,15.63,1144292.0,15.92,15.95,15.52,15.63,1144292.0
2020-07-20 09:40:00,15.61,15.67,15.41,15.43,632831.0,15.61,15.67,15.41,15.43,632831.0
2020-07-20 09:45:00,15.42,15.45,15.23,15.24,841859.0,15.42,15.45,15.23,15.24,841859.0
2020-07-20 09:50:00,15.23,15.29,15.17,15.21,646896.0,15.23,15.29,15.17,15.21,646896.0
2020-07-20 09:55:00,15.21,15.35,15.12,15.29,653603.0,15.21,15.35,15.12,15.29,653603.0
2020-07-20 10:00:00,15.3,15.31,15.19,15.23,351970.0,15.3,15.31,15.19,15.23,351970.0
2020-07-20 10:05:00,15.24,15.32,15.18,15.19,355228.0,15.24,15.32,15.18,15.19,355228.0
2020-07-20 10:10:00,15.19,15.24,15.12,15.15,377696.0,15.19,15.24,15.12,15.15,377696.0
2020-07-20 10:15:00,15.15,15.21,15.08,15.11,549251.0,15.15,15.21,15.08,15.11,549251.0
2020-07-20 10:20:00,15.12,15.2,15.11,15.15,380338.0,15.12,15.2,15.11,15.15,380338.0
2020-07-20 10:25:00,15.15,15.19,15.12,15.19,335626.0,15.15,15.19,15.12,15.19,335626.0
2020-07-20 10:30:00,15.19,15.23,15.15,15.21,321360.0,15.19,15.23,15.15,15.21,321360.0
2020-07-20 10:35:00,15.22,15.27,15.15,15.16,373273.0,15.22,15.27,15.15,15.16,373273.0
2020-07-20 10:40:00,15.16,15.26,15.15,15.25,290982.0,15.16,15.26,15.15,15.25,290982.0
2020-07-20 10:45:00,15.25,15.29,15.15,15.17,302843.0,15.25,15.29,15.15,15.17,302843.0
2020-07-20 10:50:00,15.16,15.19,15.13,15.17,221321.0,15.16,15.19,15.13,15.17,221321.0
2020-07-20 10:55:00,15.18,15.18,15.12,15.13,203679.0,15.18,15.18,15.12,15.13,203679.0
2020-07-20 11:00:00,15.13,15.18,15.09,15.1,361120.0,15.13,15.18,15.09,15.1,361120.0
2020-07-20 11:05:00,15.09,15.12,15.06,15.07,636704.0,15.09,15.12,15.06,15.07,636704.0
2020-07-20 11:10:00,15.08,15.1,15.06,15.07,185787.0,15.08,15.1,15.06,15.07,185787.0
2020-07-20 11:15:00,15.07,15.11,15.04,15.09,385546.0,15.07,15.11,15.04,15.09,385546.0
2020-07-20 11:20:00,15.09,15.11,15.03,15.04,201768.0,15.09,15.11,15.03,15.04,201768.0
2020-07-20 11:25:00,15.04,15.06,15.01,15.02,697853.0,15.04,15.06,15.01,15.02,697853.0
2020-07-20 11:30:00,15.03,15.1,15.02,15.1,325065.0,15.03,15.1,15.02,15.1,325065.0
2020-07-20 11:35:00,15.1,15.15,15.07,15.1,311238.0,15.1,15.15,15.07,15.1,311238.0
2020-07-20 11:40:00,15.08,15.1,15.04,15.07,216746.0,15.08,15.1,15.04,15.07,216746.0
2020-07-20 11:45:00,15.07,15.11,15.06,15.09,144963.0,15.07,15.11,15.06,15.09,144963.0
2020-07-20 11:50:00,15.09,15.1,15.06,15.09,83488.0,15.09,15.1,15.06,15.09,83488.0
2020-07-20 11:55:00,15.09,15.11,15.03,15.04,213785.0,15.09,15.11,15.03,15.04,213785.0
2020-07-20 12:00:00,15.04,15.05,14.91,14.91,1021039.0,15.04,15.05,14.91,14.91,1021039.0
2020-07-20 12:05:00,14.91,15.01,14.91,14.99,292541.0,14.91,15.01,14.91,14.99,292541.0
2020-07-20 12:10:00,14.99,15.01,14.95,14.99,161711.0,14.99,15.01,14.95,14.99,161711.0
2020-07-20 12:15:00,15.0,15.01,14.97,15.01,94406.0,15.0,15.01,14.97,15.01,94406.0
2020-07-20 12:20:00,15.0,15.01,14.97,14.99,107844.0,15.0,15.01,14.97,14.99,107844.0
2020-07-20 12:25:00,14.99,15.01,14.95,14.99,201971.0,14.99,15.01,14.95,14.99,201971.0
2020-07-20 12:30:00,15.0,15.01,14.96,15.0,200432.0,15.0,15.01,14.96,15.0,200432.0
2020-07-20 12:35:00,15.0,15.01,14.96,14.98,193801.0,15.0,15.01,14.96,14.98,193801.0
2020-07-20 12:40:00,14.98,15.0,14.95,14.97,133219.0,14.98,15.0,14.95,14.97,133219.0
2020-07-20 12:45:00,14.97,15.0,14.96,14.99,168731.0,14.97,15.0,14.96,14.99,168731.0
2020-07-20 12:50:00,14.99,15.01,14.97,14.98,145924.0,14.99,15.01,14.97,14.98,145924.0
2020-07-20 12:55:00,14.99,15.02,14.98,15.02,98599.0,14.99,15.02,14.98,15.02,98599.0
2020-07-20 13:00:00,15.02,15.03,14.99,15.03,111767.0,15.02,15.03,14.99,15.03,111767.0
2020-07-20 13:05:00,15.02,15.04,15.0,15.01,134662.0,15.02,15.04,15.0,15.01,134662.0
2020-07-20 13:10:00,15.01,15.02,14.98,15.0,203248.0,15.01,15.02,14.98,15.0,203248.0
2020-07-20 13:15:00,15.0,15.04,14.99,15.03,123713.0,15.0,15.04,14.99,15.03,123713.0
2020-07-20 13:20:00,15.03,15.1,15.02,15.08,224199.0,15.03,15.1,15.02,15.08,224199.0
2020-07-20 13:25:00,15.09,15.15,15.08,15.11,309343.0,15.09,15.15,15.08,15.11,309343.0
2020-07-20 13:30:00,15.11,15.18,15.1,15.17,141793.0,15.11,15.18,15.1,15.17,141793.0
2020-07-20 13:35:00,15.16,15.2,15.14,15.19,136610.0,15.16,15.2,15.14,15.19,136610.0
2020-07-20 13:40:00,15.18,15.2,15.13,15.15,344435.0,15.18,15.2,15.13,15.15,344435.0
2020-07-20 13:45:00,15.14,15.15,15.1,15.1,198067.0,15.14,15.15,15.1,15.1,198067.0
2020-07-20 13:50:00,15.1,15.15,15.1,15.14,122205.0,15.1,15.15,15.1,15.14,122205.0
2020-07-20 13:55:00,15.14,15.15,15.11,15.14,83863.0,15.14,15.15,15.11,15.14,83863.0
2020-07-20 14:00:00,15.13,15.15,15.11,15.15,95054.0,15.13,15.15,15.11,15.15,95054.0
2020-07-20 14:05:00,15.15,15.16,15.11,15.13,155758.0,15.15,15.16,15.11,15.13,155758.0
2020-07-20 14:10:00,15.13,15.15,15.1,15.11,109424.0,15.13,15.15,15.1,15.11,109424.0
2020-07-20 14:15:00,15.11,15.12,15.07,15.08,126910.0,15.11,15.12,15.07,15.08,126910.0
2020-07-20 14:20:00,15.07,15.08,15.02,15.03,218149.0,15.07,15.08,15.02,15.03,218149.0
2020-07-20 14:25:00,15.03,15.07,15.03,15.07,97328.0,15.03,15.07,15.03,15.07,97328.0
2020-07-20 14:30:00,15.06,15.07,15.03,15.04,94273.0,15.06,15.07,15.03,15.04,94273.0
2020-07-20 14:35:00,15.04,15.06,15.01,15.02,124611.0,15.04,15.06,15.01,15.02,124611.0
2020-07-20 14:40:00,15.03,15.1,15.02,15.09,251064.0,15.03,15.1,15.02,15.09,251064.0
2020-07-20 14:45:00,15.08,15.12,15.08,15.1,215339.0,15.08,15.12,15.08,15.1,215339.0
2020-07-20 14:50:00,15.09,15.1,15.06,15.06,110735.0,15.09,15.1,15.06,15.06,110735.0
2020-07-20 14:55:00,15.07,15.08,15.04,15.08,112165.0,15.07,15.08,15.04,15.08,112165.0
2020-07-20 15:00:00,15.07,15.09,15.04,15.04,114128.0,15.07,15.09,15.04,15.04,114128.0
2020-07-20 15:05:00,15.04,15.07,15.03,15.04,84434.0,15.04,15.07,15.03,15.04,84434.0
2020-07-20 15:10:00,15.04,15.05,15.03,15.05,98412.0,15.04,15.05,15.03,15.05,98412.0
2020-07-20 15:15:00,15.04,15.07,15.03,15.06,138755.0,15.04,15.07,15.03,15.06,138755.0
2020-07-20 15:20:00,15.06,15.07,15.04,15.05,201282.0,15.06,15.07,15.04,15.05,201282.0
2020-07-20 15:25:00,15.06,15.08,15.05,15.08,161416.0,15.06,15.08,15.05,15.08,161416.0
2020-07-20 15:30:00,15.07,15.09,15.05,15.07,147701.0,15.07,15.09,15.05,15.07,147701.0
2020-07-20 15:35:00,15.07,15.1,15.06,15.08,145103.0,15.07,15.1,15.06,15.08,145103.0
2020-07-20 15:40:00,15.08,15.09,15.05,15.06,216987.0,15.08,15.09,15.05,15.06,216987.0
2020-07-20 15:45:00,15.06,15.09,15.04,15.08,506640.0,15.06,15.09,15.04,15.08,506640.0
2020-07-20 15:50:00,15.08,15.08,15.0,15.02,436644.0,15.08,15.08,15.0,15.02,436644.0
2020-07-20 15:55:00,15.02,15.03,15.0,15.01,655264.0,15.02,15.03,15.0,15.01,655264.0
2020-07-21 09:30:00,15.27,15.4,15.13,15.38,1289913.0,15.27,15.4,15.13,15.38,1289913.0
2020-07-21 09:35:00,15.39,15.48,15.34,15.36,1027578.0,15.39,15.48,15.34,15.36,1027578.0
2020-07-21 09:40:00,15.36,15.48,15.25,15.44,779407.0,15.36,15.48,15.25,15.44,779407.0
2020-07-21 09:45:00,15.43,15.47,15.35,15.44,442998.0,15.43,15.47,15.35,15.44,442998.0
2020-07-21 09:50:00,15.44,15.47,15.31,15.35,835033.0,15.44,15.47,15.31,15.35,835033.0
2020-07-21 09:55:00,15.34,15.35,15.21,15.34,458935.0,15.34,15.35,15.21,15.34,458935.0
2020-07-21 10:00:00,15.35,15.37,15.21,15.25,337776.0,15.35,15.37,15.21,15.25,337776.0
2020-07-21 10:05:00,15.25,15.34,15.23,15.24,280027.0,15.25,15.34,15.23,15.24,280027.0
2020-07-21 10:10:00,15.23,15.3,15.17,15.17,280496.0,15.23,15.3,15.17,15.17,280496.0
2020-07-21 10:15:00,15.17,15.21,15.03,15.07,540213.0,15.17,15.21,15.03,15.07,540213.0
2020-07-21 10:20:00,15.07,15.12,15.01,15.08,425451.0,15.07,15.12,15.01,15.08,425451.0
2020-07-21 10:25:00,15.08,15.15,15.07,15.14,305812.0,15.08,15.15,15.07,15.14,305812.0
2020-07-21 10:30:00,15.13,15.19,15.08,15.09,331929.0,15.13,15.19,15.08,15.09,331929.0
2020-07-21 10:35:00,15.09,15.21,15.07,15.17,302895.0,15.09,15.21,15.07,15.17,302895.0
2020-07-21 10:40:00,15.17,15.2,15.07,15.08,210436.0,15.17,15.2,15.07,15.08,210436.0
2020-07-21 10:45:00,15.07,15.12,15.03,15.11,312180.0,15.07,15.12,15.03,15.11,312180.0
2020-07-21 10:50:00,15.12,15.14,15.05,15.11,259539.0,15.12,15.14,15.05,15.11,259539.0
2020-07-21 10:55:00,15.1,15.11,15.03,15.07,320153.0,15.1,15.11,15.03,15.07,320153.0
2020-07-21 11:00:00,15.07,15.17,15.06,15.17,341960.0,15.07,15.17,15.06,15.17,341960.0
2020-07-21 11:05:00,15.17,15.2,15.1,15.2,419688.0,15.17,15.2,15.1,15.2,419688.0
2020-07-21 11:10:00,15.2,15.28,15.16,15.2,713654.0,15.2,15.28,15.16,15.2,713654.0
2020-07-21 11:15:00,15.2,15.27,15.18,15.23,258519.0,15.2,15.27,15.18,15.23,258519.0
2020-07-21 11:20:00,15.23,15.24,15.17,15.2,193528.0,15.23,15.24,15.17,15.2,193528.0
2020-07-21 11:25:00,15.19,15.21,15.13,15.17,286780.0,15.19,15.21,15.13,15.17,286780.0
2020-07-21 11:30:00,15.18,15.2,15.13,15.18,173411.0,15.18,15.2,15.13,15.18,173411.0
2020-07-21 11:35:00,15.18,15.24,15.17,15.23,199683.0,15.18,15.24,15.17,15.23,199683.0
2020-07-21 11:40:00,15.22,15.31,15.19,15.3,361399.0,15.22,15.31,15.19,15.3,361399.0
2020-07-21 11:45:00,15.29,15.36,15.28,15.35,393892.0,15.29,15.36,15.28,15.35,393892.0
2020-07-21 11:50:00,15.36,15.47,15.34,15.43,420116.0,15.36,15.47,15.34,15.43,420116.0
2020-07-21 11:55:00,15.43,15.48,15.39,15.41,309639.0,15.43,15.48,15.39,15.41,309639.0
2020-07-21 12:00:00,15.41,15.42,15.33,15.37,248307.0,15.41,15.42,15.33,15.37,248307.0
2020-07-21 12:05:00,15.36,15.41,15.35,15.38,213132.0,15.36,15.41,15.35,15.38,213132.0
2020-07-21 12:10:00,15.37,15.38,15.31,15.34,176200.0,15.37,15.38,15.31,15.34,176200.0
2020-07-21 12:15:00,15.34,15.36,15.31,15.32,120650.0,15.34,15.36,15.31,15.32,120650.0
2020-07-21 12:20:00,15.32,15.33,15.23,15.26,183982.0,15.32,15.33,15.23,15.26,183982.0
2020-07-21 12:25:00,15.26,15.32,15.23,15.32,180276.0,15.26,15.32,15.23,15.32,180276.0
2020-07-21 12:30:00,15.31,15.32,15.27,15.3,111207.0,15.31,15.32,15.27,15.3,111207.0
2020-07-21 12:35:00,15.3,15.31,15.28,15.31,189414.0,15.3,15.31,15.28,15.31,189414.0
2020-07-21 12:40:00,15.3,15.38,15.3,15.38,116863.0,15.3,15.38,15.3,15.38,116863.0
2020-07-21 12:45:00,15.38,15.38,15.33,15.36,154600.0,15.38,15.38,15.33,15.36,154600.0
2020-07-21 12:50:00,15.36,15.4,15.33,15.4,171653.0,15.36,15.4,15.33,15.4,171653.0
2020-07-21 12:55:00,15.4,15.45,15.39,15.44,258022.0,15.4,15.45,15.39,15.44,258022.0
2020-07-21 13:00:00,15.45,15.45,15.39,15.4,133838.0,15.45,15.45,15.39,15.4,133838.0
2020-07-21 13:05:00,15.39,15.4,15.36,15.4,99753.0,15.39,15.4,15.36,15.4,99753.0
2020-07-21 13:10:00,15.39,15.42,15.35,15.36,124341.0,15.39,15.42,15.35,15.36,124341.0
2020-07-21 13:15:00,15.37,15.41,15.34,15.41,108188.0,15.37,15.41,15.34,15.41,108188.0
2020-07-21 13:20:00,15.4,15.41,15.36,15.36,92077.0,15.4,15.41,15.36,15.36,92077.0
2020-07-21 13:25:00,15.36,15.4,15.32,15.33,183651.0,15.36,15.4,15.32,15.33,183651.0
2020-07-21 13:30:00,15.32,15.35,15.28,15.33,199189.0,15.32,15.35,15.28,15.33,199189.0
2020-07-21 13:35:00,15.32,15.35,15.32,15.34,97456.0,15.32,15.35,15.32,15.34,97456.0
2020-07-21 13:40:00,15.34,15.36,15.33,15.34,116092.0,15.34,15.36,15.33,15.34,116092.0
2020-07-21 13:45:00,15.33,15.36,15.31,15.33,70587.0,15.33,15.36,15.31,15.33,70587.0
2020-07-21 13:50:00,15.34,15.34,15.3,15.31,97195.0,15.34,15.34,15.3,15.31,97195.0
2020-07-21 13:55:00,15.31,15.32,15.26,15.29,166435.0,15.31,15.32,15.26,15.29,166435.0
2020-07-21 14:00:00,15.29,15.34,15.29,15.32,73685.0,15.29,15.34,15.29,15.32,73685.0
2020-07-21 14:05:00,15.31,15.32,15.28,15.29,90551.0,15.31,15.32,15.28,15.29,90551.0
2020-07-21 14:10:00,15.28,15.3,15.24,15.29,115014.0,15.28,15.3,15.24,15.29,115014.0
2020-07-21 14:15:00,15.29,15.31,15.27,15.29,115699.0,15.29,15.31,15.27,15.29,115699.0
2020-07-21 14:20:00,15.29,15.34,15.28,15.32,88534.0,15.29,15.34,15.28,15.32,88534.0
2020-07-21 14:25:00,15.32,15.35,15.3,15.34,91385.0,15.32,15.35,15.3,15.34,91385.0
2020-07-21 14:30:00,15.33,15.36,15.31,15.34,92598.0,15.33,15.36,15.31,15.34,92598.0
2020-07-21 14:35:00,15.33,15.38,15.32,15.36,113801.0,15.33,15.38,15.32,15.36,113801.0
2020-07-21 14:40:00,15.36,15.42,15.35,15.41,155823.0,15.36,15.42,15.35,15.41,155823.0
2020-07-21 14:45:00,15.41,15.45,15.38,15.44,130370.0,15.41,15.45,15.38,15.44,130370.0
2020-07-21 14:50:00,15.44,15.45,15.36,15.41,195030.0,15.44,15.45,15.36,15.41,195030.0
2020-07-21 14:55:00,15.41,15.43,15.37,15.42,129207.0,15.41,15.43,15.37,15.42,129207.0
2020-07-21 15:00:00,15.42,15.42,15.37,15.39,89355.0,15.42,15.42,15.37,15.39,89355.0
2020-07-21 15:05:00,15.39,15.39,15.35,15.36,162936.0,15.39,15.39,15.35,15.36,162936.0
2020-07-21 15:10:00,15.36,15.37,15.26,15.26,329067.0,15.36,15.37,15.26,15.26,329067.0
2020-07-21 15:15:00,15.27,15.3,15.23,15.26,181849.0,15.27,15.3,15.23,15.26,181849.0
2020-07-21 15:20:00,15.26,15.3,15.25,15.27,176835.0,15.26,15.3,15.25,15.27,176835.0
2020-07-21 15:25:00,15.27,15.3,15.24,15.24,190541.0,15.27,15.3,15.24,15.24,190541.0
2020-07-21 15:30:00,15.25,15.27,15.21,15.21,245396.0,15.25,15.27,15.21,15.21,245396.0
2020-07-21 15:35:00,15.21,15.25,15.2,15.23,210078.0,15.21,15.25,15.2,15.23,210078.0
2020-07-21 15:40:00,15.23,15.23,15.19,15.21,200791.0,15.23,15.23,15.19,15.21,200791.0
2020-07-21 15:45:00,15.2,15.25,15.19,15.21,288761.0,15.2,15.25,15.19,15.21,288761.0
2020-07-21 15:50:00,15.21,15.22,15.14,15.2,535196.0,15.21,15.22,15.14,15.2,535196.0
2020-07-21 15:55:00,15.2,15.2,15.14,15.19,557302.0,15.2,15.2,15.14,15.19,557302.0
2020-07-22 09:30:00,15.1,15.11,14.97,15.01,961617.0,15.1,15.11,14.97,15.01,961617.0
2020-07-22 09:35:00,15.02,15.25,14.97,15.2,628000.0,15.02,15.25,14.97,15.2,628000.0
2020-07-22 09:40:00,15.21,15.29,15.12,15.29,632500.0,15.21,15.29,15.12,15.29,632500.0
2020-07-22 09:45:00,15.29,15.34,15.23,15.28,354467.0,15.29,15.34,15.23,15.28,354467.0
2020-07-22 09:50:00,15.27,15.28,15.18,15.2,312056.0,15.27,15.28,15.18,15.2,312056.0
2020-07-22 09:55:00,15.21,15.21,15.11,15.12,140344.0,15.21,15.21,15.11,15.12,140344.0
2020-07-22 10:00:00,15.13,15.15,15.06,15.09,350622.0,15.13,15.15,15.06,15.09,350622.0
2020-07-22 10:05:00,15.09,15.13,15.02,15.12,292465.0,15.09,15.13,15.02,15.12,292465.0
2020-07-22 10:10:00,15.11,15.13,14.98,15.03,719445.0,15.11,15.13,14.98,15.03,719445.0
2020-07-22 10:15:00,15.03,15.08,15.0,15.06,212211.0,15.03,15.08,15.0,15.06,212211.0
2020-07-22 10:20:00,15.06,15.11,15.03,15.1,187780.0,15.06,15.11,15.03,15.1,187780.0
2020-07-22 10:25:00,15.09,15.1,15.06,15.06,122849.0,15.09,15.1,15.06,15.06,122849.0
2020-07-22 10:30:00,15.07,15.12,15.05,15.07,232139.0,15.07,15.12,15.05,15.07,232139.0
2020-07-22 10:35:00,15.06,15.21,15.05,15.19,620885.0,15.06,15.21,15.05,15.19,620885.0
2020-07-22 10:40:00,15.2,15.22,15.15,15.2,180063.0,15.2,15.22,15.15,15.2,180063.0
2020-07-22 10:45:00,15.19,15.25,15.17,15.19,345102.0,15.19,15.25,15.17,15.19,345102.0
2020-07-22 10:50:00,15.19,15.21,15.12,15.16,192254.0,15.19,15.21,15.12,15.16,192254.0
2020-07-22 10:55:00,15.16,15.2,15.13,15.2,82563.0,15.16,15.2,15.13,15.2,82563.0
2020-07-22 11:00:00,15.19,15.22,15.17,15.21,144342.0,15.19,15.22,15.17,15.21,144342.0
2020-07-22 11:05:00,15.21,15.24,15.18,15.19,305223.0,15.21,15.24,15.18,15.19,305223.0
2020-07-22 11:10:00,15.19,15.24,15.17,15.22,144702.0,15.19,15.24,15.17,15.22,144702.0
2020-07-22 11:15:00,15.23,15.25,15.2,15.21,293251.0,15.23,15.25,15.2,15.21,293251.0
2020-07-22 11:20:00,15.22,15.24,15.19,15.22,112832.0,15.22,15.24,15.19,15.22,112832.0
2020-07-22 11:25:00,15.22,15.25,15.21,15.22,95469.0,15.22,15.25,15.21,15.22,95469.0
2020-07-22 11:30:00,15.23,15.23,15.15,15.16,156783.0,15.23,15.23,15.15,15.16,156783.0
2020-07-22 11:35:00,15.16,15.16,15.1,15.12,161529.0,15.16,15.16,15.1,15.12,161529.0
2020-07-22 11:40:00,15.13,15.13,15.08,15.08,226853.0,15.13,15.13,15.08,15.08,226853.0
2020-07-22 11:45:00,15.08,15.12,15.07,15.12,138377.0,15.08,15.12,15.07,15.12,138377.0
2020-07-22 11:50:00,15.11,15.16,15.11,15.15,111000.0,15.11,15.16,15.11,15.15,111000.0
2020-07-22 11:55:00,15.14,15.15,15.1,15.1,84218.0,15.14,15.15,15.1,15.1,84218.0
2020-07-22 12:00:00,15.11,15.12,15.08,15.12,94965.0,15.11,15.12,15.08,15.12,94965.0
2020-07-22 12:05:00,15.12,15.13,15.07,15.07,163104.0,15.12,15.13,15.07,15.07,163104.0
2020-07-22 12:10:00,15.08,15.14,15.06,15.14,182974.0,15.08,15.14,15.06,15.14,182974.0
2020-07-22 12:15:00,15.14,15.15,15.1,15.11,145192.0,15.14,15.15,15.1,15.11,145192.0
2020-07-22 12:20:00,15.11,15.12,15.07,15.11,144076.0,15.11,15.12,15.07,15.11,144076.0
2020-07-22 12:25:00,15.12,15.13,15.09,15.1,73036.0,15.12,15.13,15.09,15.1,73036.0
2020-07-22 12:30:00,15.1,15.13,15.09,15.12,47689.0,15.1,15.13,15.09,15.12,47689.0
2020-07-22 12:35:00,15.12,15.13,15.11,15.12,59436.0,15.12,15.13,15.11,15.12,59436.0
2020-07-22 12:40:00,15.11,15.12,15.07,15.12,113949.0,15.11,15.12,15.07,15.12,113949.0
2020-07-22 12:45:00,15.12,15.13,15.09,15.12,97909.0,15.12,15.13,15.09,15.12,97909.0
2020-07-22 12:50:00,15.13,15.14,15.11,15.13,51499.0,15.13,15.14,15.11,15.13,51499.0
2020-07-22 12:55:00,15.13,15.13,15.08,15.1,154166.0,15.13,15.13,15.08,15.1,154166.0
2020-07-22 13:00:00,15.1,15.17,15.09,15.17,116802.0,15.1,15.17,15.09,15.17,116802.0
2020-07-22 13:05:00,15.17,15.17,15.11,15.14,48091.0,15.17,15.17,15.11,15.14,48091.0
2020-07-22 13:10:00,15.13,15.13,15.1,15.12,64761.0,15.13,15.13,15.1,15.12,64761.0
2020-07-22 13:15:00,15.12,15.13,15.08,15.11,104782.0,15.12,15.13,15.08,15.11,104782.0
2020-07-22 13:20:00,15.1,15.14,15.09,15.13,85218.0,15.1,15.14,15.09,15.13,85218.0
2020-07-22 13:25:00,15.13,15.15,15.13,15.15,39479.0,15.13,15.15,15.13,15.15,39479.0
2020-07-22 13:30:00,15.15,15.15,15.1,15.12,57569.0,15.15,15.15,15.1,15.12,57569.0
2020-07-22 13:35:00,15.12,15.15,15.11,15.13,100366.0,15.12,15.15,15.11,15.13,100366.0
2020-07-22 13:40:00,15.14,15.15,15.12,15.14,86811.0,15.14,15.15,15.12,15.14,86811.0
2020-07-22 13:45:00,15.14,15.16,15.12,15.14,113851.0,15.14,15.16,15.12,15.14,113851.0
2020-07-22 13:50:00,15.15,15.19,15.12,15.17,172912.0,15.15,15.19,15.12,15.17,172912.0
2020-07-22 13:55:00,15.18,15.18,15.1,15.11,135805.0,15.18,15.18,15.1,15.11,135805.0
2020-07-22 14:00:00,15.12,15.14,15.08,15.12,175740.0,15.12,15.14,15.08,15.12,175740.0
2020-07-22 14:05:00,15.13,15.14,15.1,15.12,70532.0,15.13,15.14,15.1,15.12,70532.0
2020-07-22 14:10:00,15.11,15.12,15.06,15.1,184627.0,15.11,15.12,15.06,15.1,184627.0
2020-07-22 14:15:00,15.1,15.13,15.09,15.11,48347.0,15.1,15.13,15.09,15.11,48347.0
2020-07-22 14:20:00,15.11,15.12,15.05,15.06,72435.0,15.11,15.12,15.05,15.06,72435.0
2020-07-22 14:25:00,15.07,15.09,15.05,15.08,154279.0,15.07,15.09,15.05,15.08,154279.0
2020-07-22 14:30:00,15.08,15.12,15.06,15.11,79134.0,15.08,15.12,15.06,15.11,79134.0
2020-07-22 14:35:00,15.11,15.11,15.08,15.1,72008.0,15.11,15.11,15.08,15.1,72008.0
2020-07-22 14:40:00,15.11,15.11,15.09,15.1,28771.0,15.11,15.11,15.09,15.1,28771.0
2020-07-22 14:45:00,15.09,15.12,15.09,15.12,60695.0,15.09,15.12,15.09,15.12,60695.0
2020-07-22 14:50:00,15.12,15.13,15.11,15.12,96410.0,15.12,15.13,15.11,15.12,96410.0
2020-07-22 14:55:00,15.11,15.15,15.1,15.14,147737.0,15.11,15.15,15.1,15.14,147737.0
2020-07-22 15:00:00,15.15,15.18,15.14,15.18,146446.0,15.15,15.18,15.14,15.18,146446.0
2020-07-22 15:05:00,15.18,15.19,15.15,15.18,56183.0,15.18,15.19,15.15,15.18,56183.0
2020-07-22 15:10:00,15.18,15.19,15.14,15.15,167364.0,15.18,15.19,15.14,15.15,167364.0
2020-07-22 15:15:00,15.15,15.15,15.12,15.14,78022.0,15.15,15.15,15.12,15.14,78022.0
2020-07-22 15:20:00,15.14,15.14,15.1,15.12,115098.0,15.14,15.14,15.1,15.12,115098.0
2020-07-22 15:25:00,15.12,15.13,15.1,15.11,71544.0,15.12,15.13,15.1,15.11,71544.0
2020-07-22 15:30:00,15.11,15.15,15.09,15.15,274838.0,15.11,15.15,15.09,15.15,274838.0
2020-07-22 15:35:00,15.15,15.19,15.15,15.19,199447.0,15.15,15.19,15.15,15.19,199447.0
2020-07-22 15:40:00,15.19,15.19,15.16,15.17,150034.0,15.19,15.19,15.16,15.17,150034.0
2020-07-22 15:45:00,15.18,15.2,15.16,15.16,279492.0,15.18,15.2,15.16,15.16,279492.0
2020-07-22 15:50:00,15.17,15.22,15.15,15.2,366615.0,15.17,15.22,15.15,15.2,366615.0
2020-07-22 15:55:00,15.2,15.2,15.13,15.14,881915.0,15.2,15.2,15.13,15.14,881915.0
2020-07-23 09:30:00,15.01,15.2,14.99,15.18,1361307.0,15.01,15.2,14.99,15.18,1361307.0
2020-07-23 09:35:00,15.18,15.2,15.01,15.1,672080.0,15.18,15.2,15.01,15.1,672080.0
2020-07-23 09:40:00,15.09,15.09,14.85,14.88,1013376.0,15.09,15.09,14.85,14.88,1013376.0
2020-07-23 09:45:00,14.88,14.94,14.83,14.9,836702.0,14.88,14.94,14.83,14.9,836702.0
2020-07-23 09:50:00,14.91,14.95,14.88,14.91,324260.0,14.91,14.95,14.88,14.91,324260.0
2020-07-23 09:55:00,14.91,14.93,14.83,14.87,445395.0,14.91,14.93,14.83,14.87,445395.0
2020-07-23 10:00:00,14.87,14.88,14.79,14.83,554779.0,14.87,14.88,14.79,14.83,554779.0
2020-07-23 10:05:00,14.83,14.88,14.8,14.8,452439.0,14.83,14.88,14.8,14.8,452439.0
2020-07-23 10:10:00,14.81,14.82,14.7,14.74,772782.0,14.81,14.82,14.7,14.74,772782.0
2020-07-23 10:15:00,14.74,14.77,14.7,14.71,694384.0,14.74,14.77,14.7,14.71,694384.0
2020-07-23 10:20:00,14.71,14.72,14.51,14.57,1239889.0,14.71,14.72,14.51,14.57,1239889.0
2020-07-23 10:25:00,14.57,14.64,14.55,14.62,418079.0,14.57,14.64,14.55,14.62,418079.0
2020-07-23 10:30:00,14.63,14.64,14.57,14.61,559721.0,14.63,14.64,14.57,14.61,559721.0
2020-07-23 10:35:00,14.61,14.63,14.56,14.61,347036.0,14.61,14.63,14.56,14.61,347036.0
2020-07-23 10:40:00,14.61,14.67,14.6,14.64,345066.0,14.61,14.67,14.6,14.64,345066.0
2020-07-23 10:45:00,14.65,14.66,14.58,14.63,289662.0,14.65,14.66,14.58,14.63,289662.0
2020-07-23 10:50:00,14.63,14.69,14.61,14.67,299218.0,14.63,14.69,14.61,14.67,299218.0
2020-07-23 10:55:00,14.68,14.68,14.61,14.64,239146.0,14.68,14.68,14.61,14.64,239146.0
2020-07-23 11:00:00,14.65,14.72,14.64,14.67,323351.0,14.65,14.72,14.64,14.67,323351.0
2020-07-23 11:05:00,14.67,14.76,14.64,14.75,304619.0,14.67,14.76,14.64,14.75,304619.0
2020-07-23 11:10:00,14.75,14.81,14.71,14.8,266878.0,14.75,14.81,14.71,14.8,266878.0
2020-07-23 11:15:00,14.79,14.82,14.76,14.78,222134.0,14.79,14.82,14.76,14.78,222134.0
2020-07-23 11:20:00,14.78,14.81,14.77,14.8,229691.0,14.78,14.81,14.77,14.8,229691.0
2020-07-23 11:25:00,14.8,14.89,14.78,14.88,306362.0,14.8,14.89,14.78,14.88,306362.0
2020-07-23 11:30:00,14.89,14.92,14.85,14.87,333010.0,14.89,14.92,14.85,14.87,333010.0
2020-07-23 11:35:00,14.87,14.91,14.83,14.9,314885.0,14.87,14.91,14.83,14.9,314885.0
2020-07-23 11:40:00,14.9,14.95,14.89,14.9,267956.0,14.9,14.95,14.89,14.9,267956.0
2020-07-23 11:45:00,14.91,14.91,14.8,14.83,438458.0,14.91,14.91,14.8,14.83,438458.0
2020-07-23 11:50:00,14.83,14.89,14.83,14.86,280822.0,14.83,14.89,14.83,14.86,280822.0
2020-07-23 11:55:00,14.86,14.89,14.84,14.88,191161.0,14.86,14.89,14.84,14.88,191161.0
2020-07-23 12:00:00,14.88,14.98,14.87,14.97,335448.0,14.88,14.98,14.87,14.97,335448.0
2020-07-23 12:05:00,14.96,14.97,14.91,14.92,299579.0,14.96,14.97,14.91,14.92,299579.0
2020-07-23 12:10:00,14.93,14.95,14.88,14.92,368389.0,14.93,14.95,14.88,14.92,368389.0
2020-07-23 12:15:00,14.92,14.99,14.91,14.98,343421.0,14.92,14.99,14.91,14.98,343421.0
2020-07-23 12:20:00,14.97,15.12,14.97,15.08,661227.0,14.97,15.12,14.97,15.08,661227.0
2020-07-23 12:25:00,15.07,15.07,14.98,15.04,313974.0,15.07,15.07,14.98,15.04,313974.0
2020-07-23 12:30:00,15.04,15.1,15.04,15.09,204699.0,15.04,15.1,15.04,15.09,204699.0
2020-07-23 12:35:00,15.08,15.15,15.08,15.13,412904.0,15.08,15.15,15.08,15.13,412904.0
2020-07-23 12:40:00,15.13,15.33,15.12,15.33,626645.0,15.13,15.33,15.12,15.33,626645.0
2020-07-23 12:45:00,15.33,15.38,15.25,15.25,713271.0,15.33,15.38,15.25,15.25,713271.0
2020-07-23 12:50:00,15.26,15.32,15.22,15.26,473129.0,15.26,15.32,15.22,15.26,473129.0
2020-07-23 12:55:00,15.27,15.27,15.06,15.07,599606.0,15.27,15.27,15.06,15.07,599606.0
2020-07-23 13:00:00,15.08,15.19,15.06,15.18,436457.0,15.08,15.19,15.06,15.18,436457.0
2020-07-23 13:05:00,15.17,15.18,15.09,15.09,187964.0,15.17,15.18,15.09,15.09,187964.0
2020-07-23 13:10:00,15.1,15.12,15.06,15.09,194974.0,15.1,15.12,15.06,15.09,194974.0
2020-07-23 13:15:00,15.09,15.09,15.01,15.02,221207.0,15.09,15.09,15.01,15.02,221207.0
2020-07-23 13:20:00,15.03,15.08,15.02,15.04,234108.0,15.03,15.08,15.02,15.04,234108.0
2020-07-23 13:25:00,15.04,15.13,15.03,15.12,235256.0,15.04,15.13,15.03,15.12,235256.0
2020-07-23 13:30:00,15.12,15.12,15.01,15.09,308557.0,15.12,15.12,15.01,15.09,308557.0
2020-07-23 13:35:00,15.08,15.09,14.98,14.98,259533.0,15.08,15.09,14.98,14.98,259533.0
2020-07-23 13:40:00,14.99,15.0,14.91,14.92,266123.0,14.99,15.0,14.91,14.92,266123.0
2020-07-23 13:45:00,14.92,14.97,14.88,14.89,317154.0,14.92,14.97,14.88,14.89,317154.0
2020-07-23 13:50:00,14.88,14.95,14.87,14.9,304589.0,14.88,14.95,14.87,14.9,304589.0
2020-07-23 13:55:00,14.9,14.91,14.84,14.88,193060.0,14.9,14.91,14.84,14.88,193060.0
2020-07-23 14:00:00,14.89,14.91,14.84,14.87,141830.0,14.89,14.91,14.84,14.87,141830.0
2020-07-23 14:05:00,14.87,14.9,14.84,14.86,145175.0,14.87,14.9,14.84,14.86,145175.0
2020-07-23 14:10:00,14.86,14.86,14.79,14.79,274693.0,14.86,14.86,14.79,14.79,274693.0
2020-07-23 14:15:00,14.79,14.8,14.7,14.77,475534.0,14.79,14.8,14.7,14.77,475534.0
2020-07-23 14:20:00,14.78,14.83,14.72,14.83,198987.0,14.78,14.83,14.72,14.83,198987.0
2020-07-23 14:25:00,14.84,14.89,14.81,14.84,201312.0,14.84,14.89,14.81,14.84,201312.0
2020-07-23 14:30:00,14.84,14.89,14.8,14.87,143808.0,14.84,14.89,14.8,14.87,143808.0
2020-07-23 14:35:00,14.87,14.88,14.82,14.84,141540.0,14.87,14.88,14.82,14.84,141540.0
2020-07-23 14:40:00,14.84,14.87,14.76,14.77,351161.0,14.84,14.87,14.76,14.77,351161.0
2020-07-23 14:45:00,14.77,14.87,14.76,14.86,189428.0,14.77,14.87,14.76,14.86,189428.0
2020-07-23 14:50:00,14.86,14.92,14.85,14.89,165422.0,14.86,14.92,14.85,14.89,165422.0
2020-07-23 14:55:00,14.89,14.92,14.82,14.9,259416.0,14.89,14.92,14.82,14.9,259416.0
2020-07-23 15:00:00,14.9,14.92,14.86,14.89,151878.0,14.9,14.92,14.86,14.89,151878.0
2020-07-23 15:05:00,14.9,14.92,14.83,14.83,143245.0,14.9,14.92,14.83,14.83,143245.0
2020-07-23 15:10:00,14.84,14.88,14.82,14.85,123110.0,14.84,14.88,14.82,14.85,123110.0
2020-07-23 15:15:00,14.86,14.88,14.83,14.85,136086.0,14.86,14.88,14.83,14.85,136086.0
2020-07-23 15:20:00,14.84,14.87,14.8,14.83,291749.0,14.84,14.87,14.8,14.83,291749.0
2020-07-23 15:25:00,14.82,14.85,14.81,14.83,160631.0,14.82,14.85,14.81,14.83,160631.0
2020-07-23 15:30:00,14.82,14.87,14.78,14.82,355799.0,14.82,14.87,14.78,14.82,355799.0
2020-07-23 15:35:00,14.81,14.86,14.8,14.83,285189.0,14.81,14.86,14.8,14.83,285189.0
2020-07-23 15:40:00,14.82,14.86,14.81,14.84,238950.0,14.82,14.86,14.81,14.84,238950.0
2020-07-23 15:45:00,14.84,14.85,14.81,14.84,228860.0,14.84,14.85,14.81,14.84,228860.0
2020-07-23 15:50:00,14.84,14.84,14.76,14.82,418132.0,14.84,14.84,14.76,14.82,418132.0
2020-07-23 15:55:00,14.83,14.86,14.8,14.8,1106851.0,14.83,14.86,14.8,14.8,1106851.0
2020-07-24 09:30:00,14.59,14.72,14.47,14.54,1271262.0,14.59,14.72,14.47,14.54,1271262.0
2020-07-24 09:35:00,14.53,14.58,14.46,14.52,580459.0,14.53,14.58,14.46,14.52,580459.0
2020-07-24 09:40:00,14.51,14.63,14.5,14.57,528661.0,14.51,14.63,14.5,14.57,528661.0
2020-07-24 09:45:00,14.56,14.75,14.55,14.73,628546.0,14.56,14.75,14.55,14.73,628546.0
2020-07-24 09:50:00,14.73,14.76,14.59,14.64,310839.0,14.73,14.76,14.59,14.64,310839.0
2020-07-24 09:55:00,14.64,14.72,14.63,14.69,234213.0,14.64,14.72,14.63,14.69,234213.0
2020-07-24 10:00:00,14.69,14.8,14.67,14.78,400350.0,14.69,14.8,14.67,14.78,400350.0
2020-07-24 10:05:00,14.78,14.79,14.67,14.71,332357.0,14.78,14.79,14.67,14.71,332357.0
2020-07-24 10:10:00,14.71,14.8,14.7,14.8,191397.0,14.71,14.8,14.7,14.8,191397.0
2020-07-24 10:15:00,14.79,14.8,14.71,14.73,128248.0,14.79,14.8,14.71,14.73,128248.0
2020-07-24 10:20:00,14.74,14.74,14.65,14.7,272885.0,14.74,14.74,14.65,14.7,272885.0
2020-07-24 10:25:00,14.7,14.81,14.68,14.8,472402.0,14.7,14.81,14.68,14.8,472402.0
2020-07-24 10:30:00,14.81,14.86,14.77,14.82,373186.0,14.81,14.86,14.77,14.82,373186.0
2020-07-24 10:35:00,14.82,14.93,14.82,14.92,597379.0,14.82,14.93,14.82,14.92,597379.0
2020-07-24 10:40:00,14.92,15.2,14.91,15.2,1146364.0,14.92,15.2,14.91,15.2,1146364.0
2020-07-24 10:45:00,15.2,15.27,15.06,15.12,1138601.0,15.2,15.27,15.06,15.12,1138601.0
2020-07-24 10:50:00,15.12,15.17,15.07,15.17,423604.0,15.12,15.17,15.07,15.17,423604.0
2020-07-24 10:55:00,15.16,15.29,15.12,15.27,803190.0,15.16,15.29,15.12,15.27,803190.0
2020-07-24 11:00:00,15.28,15.35,15.17,15.17,918325.0,15.28,15.35,15.17,15.17,918325.0
2020-07-24 11:05:00,15.18,15.2,15.08,15.12,579490.0,15.18,15.2,15.08,15.12,579490.0
2020-07-24 11:10:00,15.12,15.18,15.08,15.11,293775.0,15.12,15.18,15.08,15.11,293775.0
2020-07-24 11:15:00,15.1,15.13,15.04,15.08,302930.0,15.1,15.13,15.04,15.08,302930.0
2020-07-24 11:20:00,15.08,15.11,14.96,15.0,664633.0,15.08,15.11,14.96,15.0,664633.0
2020-07-24 11:25:00,15.0,15.05,14.96,14.99,207127.0,15.0,15.05,14.96,14.99,207127.0
2020-07-24 11:30:00,14.99,15.03,14.92,14.94,358328.0,14.99,15.03,14.92,14.94,358328.0
2020-07-24 11:35:00,14.94,14.98,14.93,14.95,217838.0,14.94,14.98,14.93,14.95,217838.0
2020-07-24 11:40:00,14.95,14.97,14.91,14.94,368969.0,14.95,14.97,14.91,14.94,368969.0
2020-07-24 11:45:00,14.94,14.95,14.88,14.95,205303.0,14.94,14.95,14.88,14.95,205303.0
2020-07-24 11:50:00,14.96,14.99,14.91,14.95,142347.0,14.96,14.99,14.91,14.95,142347.0
2020-07-24 11:55:00,14.95,14.96,14.88,14.94,175223.0,14.95,14.96,14.88,14.94,175223.0
2020-07-24 12:00:00,14.94,14.97,14.92,14.94,85562.0,14.94,14.97,14.92,14.94,85562.0
2020-07-24 12:05:00,14.94,14.96,14.88,14.89,100873.0,14.94,14.96,14.88,14.89,100873.0
2020-07-24 12:10:00,14.9,14.92,14.85,14.92,167400.0,14.9,14.92,14.85,14.92,167400.0
2020-07-24 12:15:00,14.92,14.95,14.89,14.94,142185.0,14.92,14.95,14.89,14.94,142185.0
2020-07-24 12:20:00,14.93,14.94,14.9,14.94,59432.0,14.93,14.94,14.9,14.94,59432.0
2020-07-24 12:25:00,14.94,14.96,14.9,14.93,133249.0,14.94,14.96,14.9,14.93,133249.0
2020-07-24 12:30:00,14.93,14.95,14.9,14.92,86749.0,14.93,14.95,14.9,14.92,86749.0
2020-07-24 12:35:00,14.92,14.94,14.9,14.91,65349.0,14.92,14.94,14.9,14.91,65349.0
2020-07-24 12:40:00,14.92,14.92,14.82,14.83,320569.0,14.92,14.92,14.82,14.83,320569.0
2020-07-24 12:45:00,14.83,14.84,14.73,14.76,558723.0,14.83,14.84,14.73,14.76,558723.0
2020-07-24 12:50:00,14.77,14.8,14.75,14.75,290327.0,14.77,14.8,14.75,14.75,290327.0
2020-07-24 12:55:00,14.75,14.76,14.68,14.72,578340.0,14.75,14.76,14.68,14.72,578340.0
2020-07-24 13:00:00,14.73,14.76,14.7,14.74,141405.0,14.73,14.76,14.7,14.74,141405.0
2020-07-24 13:05:00,14.73,14.74,14.67,14.69,296914.0,14.73,14.74,14.67,14.69,296914.0
2020-07-24 13:10:00,14.69,14.72,14.67,14.69,182181.0,14.69,14.72,14.67,14.69,182181.0
2020-07-24 13:15:00,14.7,14.75,14.68,14.73,169346.0,14.7,14.75,14.68,14.73,169346.0
2020-07-24 13:20:00,14.72,14.75,14.71,14.72,165691.0,14.72,14.75,14.71,14.72,165691.0
2020-07-24 13:25:00,14.72,14.76,14.71,14.76,141244.0,14.72,14.76,14.71,14.76,141244.0
2020-07-24 13:30:00,14.75,14.76,14.72,14.73,92910.0,14.75,14.76,14.72,14.73,92910.0
2020-07-24 13:35:00,14.74,14.75,14.72,14.74,78760.0,14.74,14.75,14.72,14.74,78760.0
2020-07-24 13:40:00,14.74,14.74,14.69,14.71,86771.0,14.74,14.74,14.69,14.71,86771.0
2020-07-24 13:45:00,14.71,14.73,14.68,14.72,85846.0,14.71,14.73,14.68,14.72,85846.0
2020-07-24 13:50:00,14.72,14.75,14.71,14.73,80720.0,14.72,14.75,14.71,14.73,80720.0
2020-07-24 13:55:00,14.73,14.79,14.71,14.78,222290.0,14.73,14.79,14.71,14.78,222290.0
2020-07-24 14:00:00,14.78,14.83,14.76,14.8,373437.0,14.78,14.83,14.76,14.8,373437.0
2020-07-24 14:05:00,14.8,14.86,14.79,14.85,177092.0,14.8,14.86,14.79,14.85,177092.0
2020-07-24 14:10:00,14.86,14.89,14.84,14.86,169882.0,14.86,14.89,14.84,14.86,169882.0
2020-07-24 14:15:00,14.86,14.87,14.84,14.85,62060.0,14.86,14.87,14.84,14.85,62060.0
2020-07-24 14:20:00,14.85,14.86,14.83,14.85,129828.0,14.85,14.86,14.83,14.85,129828.0
2020-07-24 14:25:00,14.84,14.85,14.8,14.81,135876.0,14.84,14.85,14.8,14.81,135876.0
2020-07-24 14:30:00,14.81,14.82,14.78,14.81,115148.0,14.81,14.82,14.78,14.81,115148.0
2020-07-24 14:35:00,14.81,14.81,14.78,14.79,74879.0,14.81,14.81,14.78,14.79,74879.0
2020-07-24 14:40:00,14.79,14.82,14.79,14.81,54457.0,14.79,14.82,14.79,14.81,54457.0
2020-07-24 14:45:00,14.81,14.83,14.78,14.79,127056.0,14.81,14.83,14.78,14.79,127056.0
2020-07-24 14:50:00,14.78,14.81,14.76,14.79,78008.0,14.78,14.81,14.76,14.79,78008.0
2020-07-24 14:55:00,14.79,14.81,14.79,14.81,54691.0,14.79,14.81,14.79,14.81,54691.0
2020-07-24 15:00:00,14.8,14.85,14.79,14.85,155357.0,14.8,14.85,14.79,14.85,155357.0
2020-07-24 15:05:00,14.84,14.87,14.83,14.86,103841.0,14.84,14.87,14.83,14.86,103841.0
2020-07-24 15:10:00,14.86,14.92,14.85,14.9,207015.0,14.86,14.92,14.85,14.9,207015.0
2020-07-24 15:15:00,14.9,14.91,14.84,14.86,215861.0,14.9,14.91,14.84,14.86,215861.0
2020-07-24 15:20:00,14.86,14.88,14.81,14.82,121254.0,14.86,14.88,14.81,14.82,121254.0
2020-07-24 15:25:00,14.81,14.84,14.8,14.82,81362.0,14.81,14.84,14.8,14.82,81362.0
2020-07-24 15:30:00,14.82,14.85,14.8,14.81,225094.0,14.82,14.85,14.8,14.81,225094.0
2020-07-24 15:35:00,14.81,14.88,14.81,14.85,244779.0,14.81,14.88,14.81,14.85,244779.0
2020-07-24 15:40:00,14.85,14.87,14.84,14.85,123689.0,14.85,14.87,14.84,14.85,123689.0
2020-07-24 15:45:00,14.85,14.86,14.79,14.8,731823.0,14.85,14.86,14.79,14.8,731823.0
2020-07-24 15:50:00,14.8,14.84,14.8,14.81,383810.0,14.8,14.84,14.8,14.81,383810.0
2020-07-24 15:55:00,14.81,14.84,14.8,14.8,621043.0,14.81,14.84,14.8,14.8,621043.0
2020-07-27 09:30:00,14.6,14.63,14.31,14.32,1408930.0,14.6,14.63,14.31,14.32,1408930.0
2020-07-27 09:35:00,14.33,14.43,14.16,14.25,1190472.0,14.33,14.43,14.16,14.25,1190472.0
2020-07-27 09:40:00,14.25,14.35,14.21,14.24,1041667.0,14.25,14.35,14.21,14.24,1041667.0
2020-07-27 09:45:00,14.24,14.27,14.17,14.21,979377.0,14.24,14.27,14.17,14.21,979377.0
2020-07-27 09:50:00,14.21,14.35,14.19,14.31,927357.0,14.21,14.35,14.19,14.31,927357.0
2020-07-27 09:55:00,14.31,14.32,14.25,14.27,651047.0,14.31,14.32,14.25,14.27,651047.0
2020-07-27 10:00:00,14.26,14.27,14.07,14.14,1250732.0,14.26,14.27,14.07,14.14,1250732.0
2020-07-27 10:05:00,14.14,14.21,14.1,14.16,685134.0,14.14,14.21,14.1,14.16,685134.0
2020-07-27 10:10:00,14.16,14.2,14.08,14.16,676680.0,14.16,14.2,14.08,14.16,676680.0
2020-07-27 10:15:00,14.16,14.24,14.13,14.23,598017.0,14.16,14.24,14.13,14.23,598017.0
2020-07-27 10:20:00,14.23,14.25,14.15,14.17,442423.0,14.23,14.25,14.15,14.17,442423.0
2020-07-27 10:25:00,14.17,14.2,14.11,14.19,407813.0,14.17,14.2,14.11,14.19,407813.0
2020-07-27 10:30:00,14.19,14.23,14.16,14.16,318329.0,14.19,14.23,14.16,14.16,318329.0
2020-07-27 10:35:00,14.16,14.24,14.15,14.24,338891.0,14.16,14.24,14.15,14.24,338891.0
2020-07-27 10:40:00,14.23,14.24,14.14,14.14,377878.0,14.23,14.24,14.14,14.14,377878.0
2020-07-27 10:45:00,14.14,14.16,14.09,14.13,487218.0,14.14,14.16,14.09,14.13,487218.0
2020-07-27 10:50:00,14.13,14.17,14.12,14.17,286983.0,14.13,14.17,14.12,14.17,286983.0
2020-07-27 10:55:00,14.16,14.17,14.1,14.12,235621.0,14.16,14.17,14.1,14.12,235621.0
2020-07-27 11:00:00,14.12,14.14,14.05,14.06,476468.0,14.12,14.14,14.05,14.06,476468.0
2020-07-27 11:05:00,14.06,14.07,14.0,14.03,889925.0,14.06,14.07,14.0,14.03,889925.0
2020-07-27 11:10:00,14.02,14.06,14.0,14.01,615486.0,14.02,14.06,14.0,14.01,615486.0
2020-07-27 11:15:00,14.01,14.06,14.0,14.01,416090.0,14.01,14.06,14.0,14.01,416090.0
2020-07-27 11:20:00,14.01,14.02,13.87,13.9,1717697.0,14.01,14.02,13.87,13.9,1717697.0
2020-07-27 11:25:00,13.9,13.96,13.88,13.93,800076.0,13.9,13.96,13.88,13.93,800076.0
2020-07-27 11:30:00,13.92,13.97,13.91,13.92,327305.0,13.92,13.97,13.91,13.92,327305.0
2020-07-27 11:35:00,13.93,13.93,13.83,13.84,603666.0,13.93,13.93,13.83,13.84,603666.0
2020-07-27 11:40:00,13.84,13.89,13.8,13.82,458764.0,13.84,13.89,13.8,13.82,458764.0
2020-07-27 11:45:00,13.82,13.83,13.75,13.77,779395.0,13.82,13.83,13.75,13.77,779395.0
2020-07-27 11:50:00,13.77,13.8,13.74,13.79,603690.0,13.77,13.8,13.74,13.79,603690.0
2020-07-27 11:55:00,13.8,13.83,13.71,13.72,646869.0,13.8,13.83,13.71,13.72,646869.0
2020-07-27 12:00:00,13.71,13.72,13.65,13.68,952797.0,13.71,13.72,13.65,13.68,952797.0
2020-07-27 12:05:00,13.67,13.77,13.67,13.74,490499.0,13.67,13.77,13.67,13.74,490499.0
2020-07-27 12:10:00,13.74,13.74,13.62,13.66,582294.0,13.74,13.74,13.62,13.66,582294.0
2020-07-27 12:15:00,13.66,13.75,13.65,13.7,330883.0,13.66,13.75,13.65,13.7,330883.0
2020-07-27 12:20:00,13.7,13.78,13.7,13.72,398524.0,13.7,13.78,13.7,13.72,398524.0
2020-07-27 12:25:00,13.72,13.76,13.7,13.75,291695.0,13.72,13.76,13.7,13.75,291695.0
2020-07-27 12:30:00,13.74,13.75,13.67,13.7,247621.0,13.74,13.75,13.67,13.7,247621.0
2020-07-27 12:35:00,13.7,13.73,13.67,13.71,251485.0,13.7,13.73,13.67,13.71,251485.0
2020-07-27 12:40:00,13.71,13.81,13.7,13.79,281745.0,13.71,13.81,13.7,13.79,281745.0
2020-07-27 12:45:00,13.8,13.87,13.79,13.86,487507.0,13.8,13.87,13.79,13.86,487507.0
2020-07-27 12:50:00,13.85,13.91,13.84,13.89,377635.0,13.85,13.91,13.84,13.89,377635.0
2020-07-27 12:55:00,13.88,13.9,13.82,13.82,307894.0,13.88,13.9,13.82,13.82,307894.0
2020-07-27 13:00:00,13.83,13.86,13.78,13.78,196479.0,13.83,13.86,13.78,13.78,196479.0
2020-07-27 13:05:00,13.78,13.82,13.75,13.79,321395.0,13.78,13.82,13.75,13.79,321395.0
2020-07-27 13:10:00,13.79,13.85,13.78,13.84,142017.0,13.79,13.85,13.78,13.84,142017.0
2020-07-27 13:15:00,13.84,13.86,13.84,13.85,203670.0,13.84,13.86,13.84,13.85,203670.0
2020-07-27 13:20:00,13.85,13.85,13.79,13.84,231528.0,13.85,13.85,13.79,13.84,231528.0
2020-07-27 13:25:00,13.83,13.87,13.81,13.84,269447.0,13.83,13.87,13.81,13.84,269447.0
2020-07-27 13:30:00,13.84,13.84,13.76,13.81,167134.0,13.84,13.84,13.76,13.81,167134.0
2020-07-27 13:35:00,13.81,13.83,13.78,13.82,117251.0,13.81,13.83,13.78,13.82,117251.0
2020-07-27 13:40:00,13.82,13.83,13.79,13.81,128580.0,13.82,13.83,13.79,13.81,128580.0
2020-07-27 13:45:00,13.81,13.85,13.81,13.85,157707.0,13.81,13.85,13.81,13.85,157707.0
2020-07-27 13:50:00,13.85,13.89,13.84,13.88,173418.0,13.85,13.89,13.84,13.88,173418.0
2020-07-27 13:55:00,13.88,13.89,13.84,13.84,109648.0,13.88,13.89,13.84,13.84,109648.0
2020-07-27 14:00:00,13.85,13.85,13.81,13.83,161688.0,13.85,13.85,13.81,13.83,161688.0
2020-07-27 14:05:00,13.83,13.84,13.79,13.82,162099.0,13.83,13.84,13.79,13.82,162099.0
2020-07-27 14:10:00,13.82,13.85,13.81,13.81,115865.0,13.82,13.85,13.81,13.81,115865.0
2020-07-27 14:15:00,13.82,13.83,13.8,13.81,111651.0,13.82,13.83,13.8,13.81,111651.0
2020-07-27 14:20:00,13.81,13.88,13.81,13.88,110191.0,13.81,13.88,13.81,13.88,110191.0
2020-07-27 14:25:00,13.88,13.88,13.8,13.8,88950.0,13.88,13.88,13.8,13.8,88950.0
2020-07-27 14:30:00,13.81,13.82,13.8,13.81,92485.0,13.81,13.82,13.8,13.81,92485.0
2020-07-27 14:35:00,13.8,13.81,13.75,13.77,237662.0,13.8,13.81,13.75,13.77,237662.0
2020-07-27 14:40:00,13.77,13.79,13.76,13.77,117041.0,13.77,13.79,13.76,13.77,117041.0
2020-07-27 14:45:00,13.77,13.79,13.75,13.76,133544.0,13.77,13.79,13.75,13.76,133544.0
2020-07-27 14:50:00,13.76,13.78,13.74,13.78,197167.0,13.76,13.78,13.74,13.78,197167.0
2020-07-27 14:55:00,13.78,13.79,13.75,13.76,117928.0,13.78,13.79,13.75,13.76,117928.0
2020-07-27 15:00:00,13.76,13.79,13.76,13.76,198560.0,13.76,13.79,13.76,13.76,198560.0
2020-07-27 15:05:00,13.76,13.84,13.76,13.83,196660.0,13.76,13.84,13.76,13.83,196660.0
2020-07-27 15:10:00,13.84,13.84,13.8,13.82,153482.0,13.84,13.84,13.8,13.82,153482.0
2020-07-27 15:15:00,13.81,13.85,13.81,13.83,254242.0,13.81,13.85,13.81,13.83,254242.0
2020-07-27 15:20:00,13.83,13.88,13.82,13.86,197222.0,13.83,13.88,13.82,13.86,197222.0
2020-07-27 15:25:00,13.86,13.88,13.83,13.83,295316.0,13.86,13.88,13.83,13.83,295316.0
2020-07-27 15:30:00,13.84,13.85,13.8,13.81,233279.0,13.84,13.85,13.8,13.81,233279.0
2020-07-27 15:35:00,13.81,13.82,13.76,13.77,394707.0,13.81,13.82,13.76,13.77,394707.0
2020-07-27 15:40:00,13.77,13.79,13.75,13.77,337808.0,13.77,13.79,13.75,13.77,337808.0
2020-07-27 15:45:00,13.76,13.8,13.75,13.8,394825.0,13.76,13.8,13.75,13.8,394825.0
2020-07-27 15:50:00,13.8,13.82,13.75,13.77,579192.0,13.8,13.82,13.75,13.77,579192.0
2020-07-27 15:55:00,13.76,13.8,13.75,13.76,1252308.0,13.76,13.8,13.75,13.76,1252308.0
2020-07-28 09:30:00,13.81,14.06,13.75,13.95,1265760.0,13.81,14.06,13.75,13.95,1265760.0
2020-07-28 09:35:00,13.95,14.12,13.92,14.02,1003545.0,13.95,14.12,13.92,14.02,1003545.0
2020-07-28 09:40:00,14.01,14.03,13.83,13.85,833242.0,14.01,14.03,13.83,13.85,833242.0
2020-07-28 09:45:00,13.84,13.97,13.83,13.93,701425.0,13.84,13.97,13.83,13.93,701425.0
2020-07-28 09:50:00,13.92,14.0,13.83,13.96,641652.0,13.92,14.0,13.83,13.96,641652.0
2020-07-28 09:55:00,13.95,14.08,13.93,14.02,707420.0,13.95,14.08,13.93,14.02,707420.0
2020-07-28 10:00:00,14.02,14.2,14.02,14.11,921709.0,14.02,14.2,14.02,14.11,921709.0
2020-07-28 10:05:00,14.11,14.17,14.07,14.16,480645.0,14.11,14.17,14.07,14.16,480645.0
2020-07-28 10:10:00,14.16,14.25,14.12,14.23,544701.0,14.16,14.25,14.12,14.23,544701.0
2020-07-28 10:15:00,14.24,14.33,14.19,14.25,1031669.0,14.24,14.33,14.19,14.25,1031669.0
2020-07-28 10:20:00,14.26,14.29,14.09,14.12,593096.0,14.26,14.29,14.09,14.12,593096.0
2020-07-28 10:25:00,14.13,14.15,14.0,14.03,633225.0,14.13,14.15,14.0,14.03,633225.0
2020-07-28 10:30:00,14.03,14.09,13.99,14.07,453307.0,14.03,14.09,13.99,14.07,453307.0
2020-07-28 10:35:00,14.07,14.17,14.02,14.09,386302.0,14.07,14.17,14.02,14.09,386302.0
2020-07-28 10:40:00,14.08,14.1,13.96,13.98,352615.0,14.08,14.1,13.96,13.98,352615.0
2020-07-28 10:45:00,13.98,14.03,13.96,14.03,245990.0,13.98,14.03,13.96,14.03,245990.0
2020-07-28 10:50:00,14.03,14.03,13.98,14.0,171982.0,14.03,14.03,13.98,14.0,171982.0
2020-07-28 10:55:00,14.01,14.12,14.0,14.07,299566.0,14.01,14.12,14.0,14.07,299566.0
2020-07-28 11:00:00,14.08,14.15,14.06,14.11,246313.0,14.08,14.15,14.06,14.11,246313.0
2020-07-28 11:05:00,14.11,14.18,14.07,14.17,255115.0,14.11,14.18,14.07,14.17,255115.0
2020-07-28 11:10:00,14.17,14.26,14.15,14.23,486968.0,14.17,14.26,14.15,14.23,486968.0
2020-07-28 11:15:00,14.22,14.23,14.12,14.14,307915.0,14.22,14.23,14.12,14.14,307915.0
2020-07-28 11:20:00,14.14,14.2,14.12,14.2,165747.0,14.14,14.2,14.12,14.2,165747.0
2020-07-28 11:25:00,14.2,14.23,14.16,14.23,201240.0,14.2,14.23,14.16,14.23,201240.0
2020-07-28 11:30:00,14.23,14.24,14.17,14.22,192886.0,14.23,14.24,14.17,14.22,192886.0
2020-07-28 11:35:00,14.22,14.28,14.21,14.27,260434.0,14.22,14.28,14.21,14.27,260434.0
2020-07-28 11:40:00,14.27,14.28,14.19,14.21,260500.0,14.27,14.28,14.19,14.21,260500.0
2020-07-28 11:45:00,14.21,14.25,14.15,14.24,185157.0,14.21,14.25,14.15,14.24,185157.0
2020-07-28 11:50:00,14.24,14.26,14.2,14.24,158478.0,14.24,14.26,14.2,14.24,158478.0
2020-07-28 11:55:00,14.24,14.39,14.23,14.37,562519.0,14.24,14.39,14.23,14.37,562519.0
2020-07-28 12:00:00,14.36,14.45,14.32,14.39,645143.0,14.36,14.45,14.32,14.39,645143.0
2020-07-28 12:05:00,14.4,14.44,14.36,14.37,381217.0,14.4,14.44,14.36,14.37,381217.0
2020-07-28 12:10:00,14.36,14.51,14.36,14.49,701715.0,14.36,14.51,14.36,14.49,701715.0
2020-07-28 12:15:00,14.49,14.5,14.42,14.44,424401.0,14.49,14.5,14.42,14.44,424401.0
2020-07-28 12:20:00,14.44,14.45,14.37,14.38,423804.0,14.44,14.45,14.37,14.38,423804.0
2020-07-28 12:25:00,14.38,14.41,14.35,14.4,309726.0,14.38,14.41,14.35,14.4,309726.0
2020-07-28 12:30:00,14.4,14.41,14.34,14.36,264219.0,14.4,14.41,14.34,14.36,264219.0
2020-07-28 12:35:00,14.37,14.48,14.36,14.46,318815.0,14.37,14.48,14.36,14.46,318815.0
2020-07-28 12:40:00,14.46,14.47,14.36,14.39,281889.0,14.46,14.47,14.36,14.39,281889.0
2020-07-28 12:45:00,14.39,14.43,14.37,14.42,81445.0,14.39,14.43,14.37,14.42,81445.0
2020-07-28 12:50:00,14.43,14.44,14.39,14.41,115287.0,14.43,14.44,14.39,14.41,115287.0
2020-07-28 12:55:00,14.41,14.44,14.4,14.42,180216.0,14.41,14.44,14.4,14.42,180216.0
2020-07-28 13:00:00,14.42,14.43,14.36,14.36,195189.0,14.42,14.43,14.36,14.36,195189.0
2020-07-28 13:05:00,14.36,14.41,14.33,14.33,255467.0,14.36,14.41,14.33,14.33,255467.0
2020-07-28 13:10:00,14.33,14.34,14.27,14.29,321772.0,14.33,14.34,14.27,14.29,321772.0
2020-07-28 13:15:00,14.29,14.3,14.24,14.29,201536.0,14.29,14.3,14.24,14.29,201536.0
2020-07-28 13:20:00,14.29,14.32,14.26,14.29,167632.0,14.29,14.32,14.26,14.29,167632.0
2020-07-28 13:25:00,14.3,14.31,14.25,14.31,159379.0,14.3,14.31,14.25,14.31,159379.0
2020-07-28 13:30:00,14.3,14.33,14.29,14.33,90514.0,14.3,14.33,14.29,14.33,90514.0
2020-07-28 13:35:00,14.33,14.34,14.27,14.29,160653.0,14.33,14.34,14.27,14.29,160653.0
2020-07-28 13:40:00,14.29,14.31,14.27,14.29,140968.0,14.29,14.31,14.27,14.29,140968.0
2020-07-28 13:45:00,14.29,14.35,14.27,14.35,129337.0,14.29,14.35,14.27,14.35,129337.0
2020-07-28 13:50:00,14.35,14.45,14.34,14.45,317847.0,14.35,14.45,14.34,14.45,317847.0
2020-07-28 13:55:00,14.44,14.48,14.43,14.45,306329.0,14.44,14.48,14.43,14.45,306329.0
2020-07-28 14:00:00,14.45,14.52,14.44,14.52,454478.0,14.45,14.52,14.44,14.52,454478.0
2020-07-28 14:05:00,14.52,14.56,14.48,14.53,344750.0,14.52,14.56,14.48,14.53,344750.0
2020-07-28 14:10:00,14.54,14.59,14.51,14.51,277198.0,14.54,14.59,14.51,14.51,277198.0
2020-07-28 14:15:00,14.52,14.54,14.49,14.52,298341.0,14.52,14.54,14.49,14.52,298341.0
2020-07-28 14:20:00,14.52,14.52,14.47,14.5,281487.0,14.52,14.52,14.47,14.5,281487.0
2020-07-28 14:25:00,14.49,14.52,14.46,14.51,212170.0,14.49,14.52,14.46,14.51,212170.0
2020-07-28 14:30:00,14.51,14.54,14.5,14.52,273213.0,14.51,14.54,14.5,14.52,273213.0
2020-07-28 14:35:00,14.52,14.53,14.46,14.51,176353.0,14.52,14.53,14.46,14.51,176353.0
2020-07-28 14:40:00,14.51,14.51,14.43,14.44,237035.0,14.51,14.51,14.43,14.44,237035.0
2020-07-28 14:45:00,14.44,14.48,14.43,14.45,144359.0,14.44,14.48,14.43,14.45,144359.0
2020-07-28 14:50:00,14.46,14.48,14.44,14.47,170142.0,14.46,14.48,14.44,14.47,170142.0
2020-07-28 14:55:00,14.47,14.5,14.46,14.46,107028.0,14.47,14.5,14.46,14.46,107028.0
2020-07-28 15:00:00,14.47,14.48,14.41,14.42,182490.0,14.47,14.48,14.41,14.42,182490.0
2020-07-28 15:05:00,14.43,14.47,14.42,14.43,206749.0,14.43,14.47,14.42,14.43,206749.0
2020-07-28 15:10:00,14.43,14.45,14.4,14.43,215348.0,14.43,14.45,14.4,14.43,215348.0
2020-07-28 15:15:00,14.43,14.48,14.41,14.47,269930.0,14.43,14.48,14.41,14.47,269930.0
2020-07-28 15:20:00,14.47,14.48,14.43,14.46,245413.0,14.47,14.48,14.43,14.46,245413.0
2020-07-28 15:25:00,14.46,14.46,14.39,14.39,255564.0,14.46,14.46,14.39,14.39,255564.0
2020-07-28 15:30:00,14.39,14.43,14.35,14.36,293971.0,14.39,14.43,14.35,14.36,293971.0
2020-07-28 15:35:00,14.36,14.4,14.35,14.38,396096.0,14.36,14.4,14.35,14.38,396096.0
2020-07-28 15:40:00,14.39,14.42,14.36,14.36,333437.0,14.39,14.42,14.36,14.36,333437.0
2020-07-28 15:45:00,14.37,14.4,14.33,14.34,343940.0,14.37,14.4,14.33,14.34,343940.0
2020-07-28 15:50:00,14.33,14.35,14.31,14.31,311568.0,14.33,14.35,14.31,14.31,311568.0
2020-07-28 15:55:00,14.32,14.35,14.29,14.34,881368.0,14.32,14.35,14.29,14.34,881368.0
2020-07-29 09:30:00,14.47,14.47,14.3,14.42,971528.0,14.47,14.47,14.3,14.42,971528.0
2020-07-29 09:35:00,14.42,14.45,14.13,14.15,802021.0,14.42,14.45,14.13,14.15,802021.0
2020-07-29 09:40:00,14.15,14.42,14.09,14.4,929934.0,14.15,14.42,14.09,14.4,929934.0
2020-07-29 09:45:00,14.41,14.49,14.36,14.49,429582.0,14.41,14.49,14.36,14.49,429582.0
2020-07-29 09:50:00,14.49,14.55,14.4,14.54,380286.0,14.49,14.55,14.4,14.54,380286.0
2020-07-29 09:55:00,14.54,14.57,14.37,14.39,399128.0,14.54,14.57,14.37,14.39,399128.0
2020-07-29 10:00:00,14.39,14.4,14.31,14.34,443255.0,14.39,14.4,14.31,14.34,443255.0
2020-07-29 10:05:00,14.33,14.43,14.31,14.38,270536.0,14.33,14.43,14.31,14.38,270536.0
2020-07-29 10:10:00,14.37,14.44,14.33,14.42,156287.0,14.37,14.44,14.33,14.42,156287.0
2020-07-29 10:15:00,14.41,14.43,14.31,14.31,172861.0,14.41,14.43,14.31,14.31,172861.0
2020-07-29 10:20:00,14.31,14.36,14.27,14.34,355785.0,14.31,14.36,14.27,14.34,355785.0
2020-07-29 10:25:00,14.35,14.37,14.25,14.27,242509.0,14.35,14.37,14.25,14.27,242509.0
2020-07-29 10:30:00,14.28,14.32,14.2,14.22,192840.0,14.28,14.32,14.2,14.22,192840.0
2020-07-29 10:35:00,14.22,14.29,14.21,14.26,345414.0,14.22,14.29,14.21,14.26,345414.0
2020-07-29 10:40:00,14.27,14.35,14.26,14.28,167824.0,14.27,14.35,14.26,14.28,167824.0
2020-07-29 10:45:00,14.29,14.35,14.27,14.31,150460.0,14.29,14.35,14.27,14.31,150460.0
2020-07-29 10:50:00,14.3,14.38,14.29,14.32,195016.0,14.3,14.38,14.29,14.32,195016.0
2020-07-29 10:55:00,14.32,14.33,14.26,14.32,106986.0,14.32,14.33,14.26,14.32,106986.0
2020-07-29 11:00:00,14.32,14.35,14.28,14.29,97009.0,14.32,14.35,14.28,14.29,97009.0
2020-07-29 11:05:00,14.29,14.32,14.22,14.24,149379.0,14.29,14.32,14.22,14.24,149379.0
2020-07-29 11:10:00,14.25,14.3,14.22,14.29,101297.0,14.25,14.3,14.22,14.29,101297.0
2020-07-29 11:15:00,14.29,14.31,14.26,14.28,81919.0,14.29,14.31,14.26,14.28,81919.0
2020-07-29 11:20:00,14.28,14.3,14.21,14.25,156464.0,14.28,14.3,14.21,14.25,156464.0
2020-07-29 11:25:00,14.24,14.28,14.2,14.28,102014.0,14.24,14.28,14.2,14.28,102014.0
2020-07-29 11:30:00,14.27,14.29,14.26,14.28,74954.0,14.27,14.29,14.26,14.28,74954.0
2020-07-29 11:35:00,14.28,14.32,14.27,14.31,83882.0,14.28,14.32,14.27,14.31,83882.0
2020-07-29 11:40:00,14.3,14.33,14.28,14.29,117665.0,14.3,14.33,14.28,14.29,117665.0
2020-07-29 11:45:00,14.29,14.31,14.27,14.28,43430.0,14.29,14.31,14.27,14.28,43430.0
2020-07-29 11:50:00,14.28,14.34,14.28,14.33,87097.0,14.28,14.34,14.28,14.33,87097.0
2020-07-29 11:55:00,14.32,14.39,14.3,14.37,115589.0,14.32,14.39,14.3,14.37,115589.0
2020-07-29 12:00:00,14.37,14.45,14.36,14.42,148852.0,14.37,14.45,14.36,14.42,148852.0
2020-07-29 12:05:00,14.41,14.5,14.41,14.47,209602.0,14.41,14.5,14.41,14.47,209602.0
2020-07-29 12:10:00,14.47,14.48,14.41,14.42,192391.0,14.47,14.48,14.41,14.42,192391.0
2020-07-29 12:15:00,14.42,14.49,14.41,14.49,138680.0,14.42,14.49,14.41,14.49,138680.0
2020-07-29 12:20:00,14.48,14.5,14.46,14.49,211949.0,14.48,14.5,14.46,14.49,211949.0
2020-07-29 12:25:00,14.48,14.48,14.41,14.45,195471.0,14.48,14.48,14.41,14.45,195471.0
2020-07-29 12:30:00,14.44,14.46,14.4,14.42,151893.0,14.44,14.46,14.4,14.42,151893.0
2020-07-29 12:35:00,14.42,14.44,14.39,14.41,108643.0,14.42,14.44,14.39,14.41,108643.0
2020-07-29 12:40:00,14.41,14.45,14.39,14.45,87288.0,14.41,14.45,14.39,14.45,87288.0
2020-07-29 12:45:00,14.45,14.45,14.39,14.42,135198.0,14.45,14.45,14.39,14.42,135198.0
2020-07-29 12:50:00,14.42,14.44,14.41,14.43,105631.0,14.42,14.44,14.41,14.43,105631.0
2020-07-29 12:55:00,14.43,14.44,14.37,14.38,126145.0,14.43,14.44,14.37,14.38,126145.0
2020-07-29 13:00:00,14.38,14.41,14.36,14.4,74306.0,14.38,14.41,14.36,14.4,74306.0
2020-07-29 13:05:00,14.41,14.41,14.36,14.37,53201.0,14.41,14.41,14.36,14.37,53201.0
2020-07-29 13:10:00,14.37,14.38,14.31,14.36,117204.0,14.37,14.38,14.31,14.36,117204.0
2020-07-29 13:15:00,14.36,14.36,14.3,14.31,131868.0,14.36,14.36,14.3,14.31,131868.0
2020-07-29 13:20:00,14.3,14.32,14.27,14.28,176900.0,14.3,14.32,14.27,14.28,176900.0
2020-07-29 13:25:00,14.28,14.31,14.28,14.31,203691.0,14.28,14.31,14.28,14.31,203691.0
2020-07-29 13:30:00,14.31,14.33,14.28,14.29,141584.0,14.31,14.33,14.28,14.29,141584.0
2020-07-29 13:35:00,14.28,14.32,14.28,14.29,111399.0,14.28,14.32,14.28,14.29,111399.0
2020-07-29 13:40:00,14.3,14.32,14.27,14.32,156929.0,14.3,14.32,14.27,14.32,156929.0
2020-07-29 13:45:00,14.32,14.43,14.28,14.43,479782.0,14.32,14.43,14.28,14.43,479782.0
2020-07-29 13:50:00,14.43,14.44,14.41,14.42,238598.0,14.43,14.44,14.41,14.42,238598.0
2020-07-29 13:55:00,14.42,14.5,14.42,14.48,203561.0,14.42,14.5,14.42,14.48,203561.0
2020-07-29 14:00:00,14.47,14.51,14.45,14.49,384222.0,14.47,14.51,14.45,14.49,384222.0
2020-07-29 14:05:00,14.49,14.53,14.48,14.52,237435.0,14.49,14.53,14.48,14.52,237435.0
2020-07-29 14:10:00,14.53,14.57,14.51,14.56,472540.0,14.53,14.57,14.51,14.56,472540.0
2020-07-29 14:15:00,14.56,14.64,14.55,14.63,404150.0,14.56,14.64,14.55,14.63,404150.0
2020-07-29 14:20:00,14.62,14.63,14.59,14.61,194948.0,14.62,14.63,14.59,14.61,194948.0
2020-07-29 14:25:00,14.6,14.62,14.58,14.59,293181.0,14.6,14.62,14.58,14.59,293181.0
2020-07-29 14:30:00,14.59,14.59,14.54,14.58,198766.0,14.59,14.59,14.54,14.58,198766.0
2020-07-29 14:35:00,14.57,14.6,14.55,14.58,121448.0,14.57,14.6,14.55,14.58,121448.0
2020-07-29 14:40:00,14.58,14.59,14.55,14.57,127373.0,14.58,14.59,14.55,14.57,127373.0
2020-07-29 14:45:00,14.57,14.6,14.54,14.58,201931.0,14.57,14.6,14.54,14.58,201931.0
2020-07-29 14:50:00,14.58,14.6,14.56,14.6,104708.0,14.58,14.6,14.56,14.6,104708.0
2020-07-29 14:55:00,14.59,14.63,14.57,14.58,168127.0,14.59,14.63,14.57,14.58,168127.0
2020-07-29 15:00:00,14.58,14.6,14.56,14.58,133778.0,14.58,14.6,14.56,14.58,133778.0
2020-07-29 15:05:00,14.58,14.59,14.56,14.57,143335.0,14.58,14.59,14.56,14.57,143335.0
2020-07-29 15:10:00,14.57,14.63,14.57,14.63,174478.0,14.57,14.63,14.57,14.63,174478.0
2020-07-29 15:15:00,14.62,14.64,14.59,14.63,127773.0,14.62,14.64,14.59,14.63,127773.0
2020-07-29 15:20:00,14.63,14.66,14.59,14.6,264595.0,14.63,14.66,14.59,14.6,264595.0
2020-07-29 15:25:00,14.61,14.62,14.56,14.62,183658.0,14.61,14.62,14.56,14.62,183658.0
2020-07-29 15:30:00,14.61,14.7,14.61,14.67,268452.0,14.61,14.7,14.61,14.67,268452.0
2020-07-29 15:35:00,14.67,14.68,14.64,14.66,190704.0,14.67,14.68,14.64,14.66,190704.0
2020-07-29 15:40:00,14.66,14.7,14.64,14.67,216654.0,14.66,14.7,14.64,14.67,216654.0
2020-07-29 15:45:00,14.67,14.68,14.65,14.67,188701.0,14.67,14.68,14.65,14.67,188701.0
2020-07-29 15:50:00,14.66,14.67,14.6,14.62,276858.0,14.66,14.67,14.6,14.62,276858.0
2020-07-29 15:55:00,14.62,14.67,14.59,14.65,580756.0,14.62,14.67,14.59,14.65,580756.0
2020-07-30 09:30:00,14.23,14.39,14.13,14.27,835101.0,14.23,14.39,14.13,14.27,835101.0
2020-07-30 09:35:00,14.27,14.31,14.15,14.21,474334.0,14.27,14.31,14.15,14.21,474334.0
2020-07-30 09:40:00,14.2,14.26,14.1,14.16,397195.0,14.2,14.26,14.1,14.16,397195.0
2020-07-30 09:45:00,14.16,14.22,14.1,14.19,387758.0,14.16,14.22,14.1,14.19,387758.0
2020-07-30 09:50:00,14.16,14.17,14.07,14.09,346242.0,14.16,14.17,14.07,14.09,346242.0
2020-07-30 09:55:00,14.08,14.1,14.01,14.03,440137.0,14.08,14.1,14.01,14.03,440137.0
2020-07-30 10:00:00,14.02,14.14,14.01,14.14,330353.0,14.02,14.14,14.01,14.14,330353.0
2020-07-30 10:05:00,14.14,14.15,14.04,14.13,316744.0,14.14,14.15,14.04,14.13,316744.0
2020-07-30 10:10:00,14.12,14.13,14.04,14.07,281896.0,14.12,14.13,14.04,14.07,281896.0
2020-07-30 10:15:00,14.07,14.16,14.05,14.11,311937.0,14.07,14.16,14.05,14.11,311937.0
2020-07-30 10:20:00,14.11,14.12,14.06,14.11,159706.0,14.11,14.12,14.06,14.11,159706.0
2020-07-30 10:25:00,14.1,14.11,14.05,14.1,261777.0,14.1,14.11,14.05,14.1,261777.0
2020-07-30 10:30:00,14.11,14.16,14.08,14.1,191042.0,14.11,14.16,14.08,14.1,191042.0
2020-07-30 10:35:00,14.1,14.11,14.06,14.08,184545.0,14.1,14.11,14.06,14.08,184545.0
2020-07-30 10:40:00,14.09,14.13,14.08,14.1,126324.0,14.09,14.13,14.08,14.1,126324.0
2020-07-30 10:45:00,14.11,14.12,14.06,14.06,175350.0,14.11,14.12,14.06,14.06,175350.0
2020-07-30 10:50:00,14.06,14.09,14.04,14.07,222649.0,14.06,14.09,14.04,14.07,222649.0
2020-07-30 10:55:00,14.06,14.12,14.06,14.11,129260.0,14.06,14.12,14.06,14.11,129260.0
2020-07-30 11:00:00,14.12,14.18,14.1,14.16,267388.0,14.12,14.18,14.1,14.16,267388.0
2020-07-30 11:05:00,14.15,14.25,14.15,14.21,319000.0,14.15,14.25,14.15,14.21,319000.0
2020-07-30 11:10:00,14.21,14.31,14.21,14.29,362024.0,14.21,14.31,14.21,14.29,362024.0
2020-07-30 11:15:00,14.29,14.36,14.27,14.31,381415.0,14.29,14.36,14.27,14.31,381415.0
2020-07-30 11:20:00,14.31,14.34,14.28,14.32,335068.0,14.31,14.34,14.28,14.32,335068.0
2020-07-30 11:25:00,14.32,14.33,14.25,14.26,106095.0,14.32,14.33,14.25,14.26,106095.0
2020-07-30 11:30:00,14.26,14.26,14.18,14.2,157943.0,14.26,14.26,14.18,14.2,157943.0
2020-07-30 11:35:00,14.21,14.27,14.2,14.25,130245.0,14.21,14.27,14.2,14.25,130245.0
2020-07-30 11:40:00,14.26,14.29,14.24,14.24,109765.0,14.26,14.29,14.24,14.24,109765.0
2020-07-30 11:45:00,14.23,14.24,14.22,14.23,73663.0,14.23,14.24,14.22,14.23,73663.0
2020-07-30 11:50:00,14.23,14.28,14.22,14.28,66590.0,14.23,14.28,14.22,14.28,66590.0
2020-07-30 11:55:00,14.27,14.28,14.25,14.27,69923.0,14.27,14.28,14.25,14.27,69923.0
2020-07-30 12:00:00,14.27,14.29,14.22,14.24,145400.0,14.27,14.29,14.22,14.24,145400.0
2020-07-30 12:05:00,14.24,14.27,14.22,14.26,87970.0,14.24,14.27,14.22,14.26,87970.0
2020-07-30 12:10:00,14.26,14.29,14.25,14.25,53054.0,14.26,14.29,14.25,14.25,53054.0
2020-07-30 12:15:00,14.26,14.32,14.24,14.3,140296.0,14.26,14.32,14.24,14.3,140296.0
2020-07-30 12:20:00,14.29,14.3,14.27,14.28,125036.0,14.29,14.3,14.27,14.28,125036.0
2020-07-30 12:25:00,14.29,14.32,14.28,14.32,68959.0,14.29,14.32,14.28,14.32,68959.0
2020-07-30 12:30:00,14.32,14.38,14.31,14.34,133618.0,14.32,14.38,14.31,14.34,133618.0
2020-07-30 12:35:00,14.34,14.36,14.31,14.35,136329.0,14.34,14.36,14.31,14.35,136329.0
2020-07-30 12:40:00,14.34,14.35,14.27,14.28,139452.0,14.34,14.35,14.27,14.28,139452.0
2020-07-30 12:45:00,14.28,14.3,14.26,14.29,82040.0,14.28,14.3,14.26,14.29,82040.0
2020-07-30 12:50:00,14.3,14.3,14.28,14.3,92966.0,14.3,14.3,14.28,14.3,92966.0
2020-07-30 12:55:00,14.29,14.35,14.29,14.34,81742.0,14.29,14.35,14.29,14.34,81742.0
2020-07-30 13:00:00,14.33,14.36,14.33,14.36,71324.0,14.33,14.36,14.33,14.36,71324.0
2020-07-30 13:05:00,14.36,14.41,14.36,14.37,172841.0,14.36,14.41,14.36,14.37,172841.0
2020-07-30 13:10:00,14.38,14.38,14.33,14.37,132703.0,14.38,14.38,14.33,14.37,132703.0
2020-07-30 13:15:00,14.36,14.37,14.33,14.33,62801.0,14.36,14.37,14.33,14.33,62801.0
2020-07-30 13:20:00,14.33,14.36,14.32,14.33,52024.0,14.33,14.36,14.32,14.33,52024.0
2020-07-30 13:25:00,14.33,14.34,14.31,14.34,57355.0,14.33,14.34,14.31,14.34,57355.0
2020-07-30 13:30:00,14.34,14.35,14.32,14.35,34719.0,14.34,14.35,14.32,14.35,34719.0
2020-07-30 13:35:00,14.35,14.36,14.32,14.33,63684.0,14.35,14.36,14.32,14.33,63684.0
2020-07-30 13:40:00,14.33,14.34,14.32,14.33,52769.0,14.33,14.34,14.32,14.33,52769.0
2020-07-30 13:45:00,14.33,14.38,14.32,14.37,139957.0,14.33,14.38,14.32,14.37,139957.0
2020-07-30 13:50:00,14.38,14.41,14.37,14.38,129912.0,14.38,14.41,14.37,14.38,129912.0
2020-07-30 13:55:00,14.39,14.44,14.38,14.43,148660.0,14.39,14.44,14.38,14.43,148660.0
2020-07-30 14:00:00,14.43,14.44,14.39,14.42,118845.0,14.43,14.44,14.39,14.42,118845.0
2020-07-30 14:05:00,14.43,14.46,14.42,14.45,132779.0,14.43,14.46,14.42,14.45,132779.0
2020-07-30 14:10:00,14.45,14.46,14.43,14.44,88672.0,14.45,14.46,14.43,14.44,88672.0
2020-07-30 14:15:00,14.45,14.48,14.44,14.46,104747.0,14.45,14.48,14.44,14.46,104747.0
2020-07-30 14:20:00,14.46,14.48,14.43,14.47,83233.0,14.46,14.48,14.43,14.47,83233.0
2020-07-30 14:25:00,14.47,14.47,14.43,14.43,69086.0,14.47,14.47,14.43,14.43,69086.0
2020-07-30 14:30:00,14.44,14.46,14.42,14.45,75314.0,14.44,14.46,14.42,14.45,75314.0
2020-07-30 14:35:00,14.44,14.48,14.43,14.48,148846.0,14.44,14.48,14.43,14.48,148846.0
2020-07-30 14:40:00,14.48,14.5,14.42,14.42,177693.0,14.48,14.5,14.42,14.42,177693.0
2020-07-30 14:45:00,14.43,14.44,14.4,14.43,101838.0,14.43,14.44,14.4,14.43,101838.0
2020-07-30 14:50:00,14.43,14.44,14.39,14.39,86831.0,14.43,14.44,14.39,14.39,86831.0
2020-07-30 14:55:00,14.39,14.42,14.38,14.42,118655.0,14.39,14.42,14.38,14.42,118655.0
2020-07-30 15:00:00,14.43,14.46,14.42,14.45,122494.0,14.43,14.46,14.42,14.45,122494.0
2020-07-30 15:05:00,14.46,14.48,14.44,14.48,131949.0,14.46,14.48,14.44,14.48,131949.0
2020-07-30 15:10:00,14.47,14.51,14.47,14.51,136925.0,14.47,14.51,14.47,14.51,136925.0
2020-07-30 15:15:00,14.51,14.52,14.47,14.48,247185.0,14.51,14.52,14.47,14.48,247185.0
2020-07-30 15:20:00,14.48,14.51,14.47,14.5,106548.0,14.48,14.51,14.47,14.5,106548.0
2020-07-30 15:25:00,14.5,14.5,14.46,14.48,88648.0,14.5,14.5,14.46,14.48,88648.0
2020-07-30 15:30:00,14.48,14.49,14.43,14.44,145925.0,14.48,14.49,14.43,14.44,145925.0
2020-07-30 15:35:00,14.45,14.46,14.37,14.37,185707.0,14.45,14.46,14.37,14.37,185707.0
2020-07-30 15:40:00,14.37,14.4,14.36,14.38,175595.0,14.37,14.4,14.36,14.38,175595.0
2020-07-30 15:45:00,14.38,14.38,14.35,14.37,195800.0,14.38,14.38,14.35,14.37,195800.0
2020-07-30 15:50:00,14.36,14.39,14.35,14.37,243459.0,14.36,14.39,14.35,14.37,243459.0
2020-07-30 15:55:00,14.38,14.39,14.33,14.34,580848.0,14.38,14.39,14.33,14.34,580848.0
2020-07-31 09:30:00,14.22,14.35,14.11,14.31,574431.0,14.22,14.35,14.11,14.31,574431.0
2020-07-31 09:35:00,14.31,14.33,14.05,14.07,660763.0,14.31,14.33,14.05,14.07,660763.0
2020-07-31 09:40:00,14.06,14.07,13.92,14.02,935227.0,14.06,14.07,13.92,14.02,935227.0
2020-07-31 09:45:00,14.01,14.06,13.9,13.91,701120.0,14.01,14.06,13.9,13.91,701120.0
2020-07-31 09:50:00,13.9,14.01,13.89,13.99,562860.0,13.9,14.01,13.89,13.99,562860.0
2020-07-31 09:55:00,13.98,14.0,13.92,13.94,382409.0,13.98,14.0,13.92,13.94,382409.0
2020-07-31 10:00:00,13.95,14.02,13.91,13.98,312226.0,13.95,14.02,13.91,13.98,312226.0
2020-07-31 10:05:00,13.98,14.0,13.91,13.91,296552.0,13.98,14.0,13.91,13.91,296552.0
2020-07-31 10:10:00,13.91,13.92,13.81,13.87,586862.0,13.91,13.92,13.81,13.87,586862.0
2020-07-31 10:15:00,13.87,13.9,13.81,13.82,239529.0,13.87,13.9,13.81,13.82,239529.0
2020-07-31 10:20:00,13.82,13.87,13.8,13.82,391970.0,13.82,13.87,13.8,13.82,391970.0
2020-07-31 10:25:00,13.81,13.84,13.78,13.8,466861.0,13.81,13.84,13.78,13.8,466861.0
2020-07-31 10:30:00,13.8,13.85,13.79,13.83,282636.0,13.8,13.85,13.79,13.83,282636.0
2020-07-31 10:35:00,13.83,13.86,13.81,13.83,184160.0,13.83,13.86,13.81,13.83,184160.0
2020-07-31 10:40:00,13.83,13.84,13.77,13.79,230501.0,13.83,13.84,13.77,13.79,230501.0
2020-07-31 10:45:00,13.79,13.79,13.73,13.78,362574.0,13.79,13.79,13.73,13.78,362574.0
2020-07-31 10:50:00,13.78,13.81,13.76,13.79,180200.0,13.78,13.81,13.76,13.79,180200.0
2020-07-31 10:55:00,13.78,13.85,13.75,13.85,216089.0,13.78,13.85,13.75,13.85,216089.0
2020-07-31 11:00:00,13.84,13.9,13.82,13.86,326010.0,13.84,13.9,13.82,13.86,326010.0
2020-07-31 11:05:00,13.85,13.9,13.85,13.87,218340.0,13.85,13.9,13.85,13.87,218340.0
2020-07-31 11:10:00,13.86,13.87,13.8,13.82,221741.0,13.86,13.87,13.8,13.82,221741.0
2020-07-31 11:15:00,13.81,13.81,13.76,13.79,203557.0,13.81,13.81,13.76,13.79,203557.0
2020-07-31 11:20:00,13.8,13.82,13.78,13.8,150825.0,13.8,13.82,13.78,13.8,150825.0
2020-07-31 11:25:00,13.81,13.84,13.79,13.82,174830.0,13.81,13.84,13.79,13.82,174830.0
2020-07-31 11:30:00,13.81,13.83,13.76,13.78,231504.0,13.81,13.83,13.76,13.78,231504.0
2020-07-31 11:35:00,13.77,13.77,13.73,13.73,367890.0,13.77,13.77,13.73,13.73,367890.0
2020-07-31 11:40:00,13.74,13.84,13.72,13.81,470415.0,13.74,13.84,13.72,13.81,470415.0
2020-07-31 11:45:00,13.82,13.84,13.78,13.79,188327.0,13.82,13.84,13.78,13.79,188327.0
2020-07-31 11:50:00,13.79,13.84,13.78,13.83,136859.0,13.79,13.84,13.78,13.83,136859.0
2020-07-31 11:55:00,13.83,13.84,13.81,13.82,74630.0,13.83,13.84,13.81,13.82,74630.0
2020-07-31 12:00:00,13.82,13.83,13.79,13.8,101603.0,13.82,13.83,13.79,13.8,101603.0
2020-07-31 12:05:00,13.81,13.83,13.78,13.78,86768.0,13.81,13.83,13.78,13.78,86768.0
2020-07-31 12:10:00,13.78,13.84,13.78,13.84,84277.0,13.78,13.84,13.78,13.84,84277.0
2020-07-31 12:15:00,13.84,13.84,13.76,13.77,134563.0,13.84,13.84,13.76,13.77,134563.0
2020-07-31 12:20:00,13.76,13.84,13.76,13.84,161298.0,13.76,13.84,13.76,13.84,161298.0
2020-07-31 12:25:00,13.84,13.88,13.82,13.88,147914.0,13.84,13.88,13.82,13.88,147914.0
2020-07-31 12:30:00,13.88,13.94,13.84,13.87,430482.0,13.88,13.94,13.84,13.87,430482.0
2020-07-31 12:35:00,13.87,13.87,13.81,13.85,96303.0,13.87,13.87,13.81,13.85,96303.0
2020-07-31 12:40:00,13.85,13.85,13.8,13.8,88952.0,13.85,13.85,13.8,13.8,88952.0
2020-07-31 12:45:00,13.8,13.84,13.8,13.81,92085.0,13.8,13.84,13.8,13.81,92085.0
2020-07-31 12:50:00,13.81,13.83,13.8,13.8,70703.0,13.81,13.83,13.8,13.8,70703.0
2020-07-31 12:55:00,13.8,13.83,13.79,13.83,76201.0,13.8,13.83,13.79,13.83,76201.0
2020-07-31 13:00:00,13.83,13.84,13.81,13.84,87285.0,13.83,13.84,13.81,13.84,87285.0
2020-07-31 13:05:00,13.84,13.88,13.83,13.88,77055.0,13.84,13.88,13.83,13.88,77055.0
2020-07-31 13:10:00,13.88,13.91,13.87,13.9,156361.0,13.88,13.91,13.87,13.9,156361.0
2020-07-31 13:15:00,13.9,13.92,13.89,13.91,113496.0,13.9,13.92,13.89,13.91,113496.0
2020-07-31 13:20:00,13.92,13.95,13.91,13.94,113521.0,13.92,13.95,13.91,13.94,113521.0
2020-07-31 13:25:00,13.95,13.99,13.93,13.99,138040.0,13.95,13.99,13.93,13.99,138040.0
2020-07-31 13:30:00,13.98,14.0,13.94,13.94,217825.0,13.98,14.0,13.94,13.94,217825.0
2020-07-31 13:35:00,13.95,13.97,13.94,13.94,71951.0,13.95,13.97,13.94,13.94,71951.0
2020-07-31 13:40:00,13.95,13.96,13.93,13.93,82279.0,13.95,13.96,13.93,13.93,82279.0
2020-07-31 13:45:00,13.93,13.94,13.9,13.92,159326.0,13.93,13.94,13.9,13.92,159326.0
2020-07-31 13:50:00,13.92,13.95,13.91,13.93,87984.0,13.92,13.95,13.91,13.93,87984.0
2020-07-31 13:55:00,13.92,13.94,13.89,13.93,117651.0,13.92,13.94,13.89,13.93,117651.0
2020-07-31 14:00:00,13.94,13.99,13.93,13.97,166604.0,13.94,13.99,13.93,13.97,166604.0
2020-07-31 14:05:00,13.98,13.98,13.87,13.88,161779.0,13.98,13.98,13.87,13.88,161779.0
2020-07-31 14:10:00,13.87,13.9,13.86,13.87,101507.0,13.87,13.9,13.86,13.87,101507.0
2020-07-31 14:15:00,13.88,13.89,13.85,13.87,70294.0,13.88,13.89,13.85,13.87,70294.0
2020-07-31 14:20:00,13.87,13.89,13.86,13.86,60777.0,13.87,13.89,13.86,13.86,60777.0
2020-07-31 14:25:00,13.86,13.89,13.85,13.88,58437.0,13.86,13.89,13.85,13.88,58437.0
2020-07-31 14:30:00,13.88,13.91,13.88,13.91,72778.0,13.88,13.91,13.88,13.91,72778.0
2020-07-31 14:35:00,13.9,13.93,13.89,13.91,108790.0,13.9,13.93,13.89,13.91,108790.0
2020-07-31 14:40:00,13.91,13.95,13.89,13.94,103109.0,13.91,13.95,13.89,13.94,103109.0
2020-07-31 14:45:00,13.94,13.97,13.93,13.95,122774.0,13.94,13.97,13.93,13.95,122774.0
2020-07-31 14:50:00,13.95,13.96,13.93,13.93,99172.0,13.95,13.96,13.93,13.93,99172.0
2020-07-31 14:55:00,13.93,13.97,13.93,13.96,101353.0,13.93,13.97,13.93,13.96,101353.0
2020-07-31 15:00:00,13.96,13.97,13.93,13.95,153825.0,13.96,13.97,13.93,13.95,153825.0
2020-07-31 15:05:00,13.95,13.95,13.91,13.93,95889.0,13.95,13.95,13.91,13.93,95889.0
2020-07-31 15:10:00,13.92,13.92,13.87,13.88,95160.0,13.92,13.92,13.87,13.88,95160.0
2020-07-31 15:15:00,13.88,13.9,13.85,13.88,150615.0,13.88,13.9,13.85,13.88,150615.0
2020-07-31 15:20:00,13.88,13.88,13.85,13.86,61241.0,13.88,13.88,13.85,13.86,61241.0
2020-07-31 15:25:00,13.86,13.86,13.81,13.83,273393.0,13.86,13.86,13.81,13.83,273393.0
2020-07-31 15:30:00,13.83,13.87,13.82,13.83,273626.0,13.83,13.87,13.82,13.83,273626.0
2020-07-31 15:35:00,13.83,13.85,13.81,13.81,287195.0,13.83,13.85,13.81,13.81,287195.0
2020-07-31 15:40:00,13.82,13.86,13.81,13.85,252953.0,13.82,13.86,13.81,13.85,252953.0
2020-07-31 15:45:00,13.85,13.9,13.85,13.89,254280.0,13.85,13.9,13.85,13.89,254280.0
2020-07-31 15:50:00,13.89,13.89,13.82,13.86,403976.0,13.89,13.89,13.82,13.86,403976.0
2020-07-31 15:55:00,13.86,13.9,13.83,13.88,785620.0,13.86,13.9,13.83,13.88,785620.0
2020-08-03 09:30:00,13.48,13.54,13.23,13.25,2014363.0,13.48,13.54,13.23,13.25,2014363.0
2020-08-03 09:35:00,13.24,13.31,13.12,13.14,1226067.0,13.24,13.31,13.12,13.14,1226067.0
2020-08-03 09:40:00,13.15,13.17,13.04,13.09,1149367.0,13.15,13.17,13.04,13.09,1149367.0
2020-08-03 09:45:00,13.08,13.09,12.88,13.0,1525322.0,13.08,13.09,12.88,13.0,1525322.0
2020-08-03 09:50:00,13.01,13.15,12.99,13.14,797799.0,13.01,13.15,12.99,13.14,797799.0
2020-08-03 09:55:00,13.13,13.14,12.98,13.04,1019600.0,13.13,13.14,12.98,13.04,1019600.0
2020-08-03 10:00:00,13.02,13.16,13.0,13.13,679335.0,13.02,13.16,13.0,13.13,679335.0
2020-08-03 10:05:00,13.15,13.2,13.11,13.17,772866.0,13.15,13.2,13.11,13.17,772866.0
2020-08-03 10:10:00,13.16,13.19,13.02,13.04,530598.0,13.16,13.19,13.02,13.04,530598.0
2020-08-03 10:15:00,13.04,13.07,12.97,13.0,459151.0,13.04,13.07,12.97,13.0,459151.0
2020-08-03 10:20:00,12.99,13.13,12.99,13.1,330305.0,12.99,13.13,12.99,13.1,330305.0
2020-08-03 10:25:00,13.11,13.11,13.01,13.02,310681.0,13.11,13.11,13.01,13.02,310681.0
2020-08-03 10:30:00,13.02,13.08,12.99,13.02,424047.0,13.02,13.08,12.99,13.02,424047.0
2020-08-03 10:35:00,13.03,13.1,13.02,13.1,366475.0,13.03,13.1,13.02,13.1,366475.0
2020-08-03 10:40:00,13.1,13.13,13.0,13.01,492098.0,13.1,13.13,13.0,13.01,492098.0
2020-08-03 10:45:00,13.01,13.02,12.86,12.88,1249194.0,13.01,13.02,12.86,12.88,1249194.0
2020-08-03 10:50:00,12.89,12.96,12.87,12.96,431915.0,12.89,12.96,12.87,12.96,431915.0
2020-08-03 10:55:00,12.96,12.97,12.84,12.88,628614.0,12.96,12.97,12.84,12.88,628614.0
2020-08-03 11:00:00,12.88,12.97,12.83,12.95,742782.0,12.88,12.97,12.83,12.95,742782.0
2020-08-03 11:05:00,12.96,13.02,12.94,12.96,522135.0,12.96,13.02,12.94,12.96,522135.0
2020-08-03 11:10:00,12.96,13.0,12.93,12.98,457839.0,12.96,13.0,12.93,12.98,457839.0
2020-08-03 11:15:00,12.98,13.01,12.96,13.01,385794.0,12.98,13.01,12.96,13.01,385794.0
2020-08-03 11:20:00,13.01,13.07,13.0,13.02,503022.0,13.01,13.07,13.0,13.02,503022.0
2020-08-03 11:25:00,13.02,13.09,13.02,13.07,349565.0,13.02,13.09,13.02,13.07,349565.0
2020-08-03 11:30:00,13.07,13.12,13.01,13.1,509615.0,13.07,13.12,13.01,13.1,509615.0
2020-08-03 11:35:00,13.1,13.2,13.1,13.14,477181.0,13.1,13.2,13.1,13.14,477181.0
2020-08-03 11:40:00,13.15,13.24,13.14,13.18,587016.0,13.15,13.24,13.14,13.18,587016.0
2020-08-03 11:45:00,13.17,13.19,13.11,13.14,380426.0,13.17,13.19,13.11,13.14,380426.0
2020-08-03 11:50:00,13.14,13.22,13.12,13.21,353545.0,13.14,13.22,13.12,13.21,353545.0
2020-08-03 11:55:00,13.22,13.23,13.13,13.15,395196.0,13.22,13.23,13.13,13.15,395196.0
2020-08-03 12:00:00,13.15,13.19,13.14,13.19,151957.0,13.15,13.19,13.14,13.19,151957.0
2020-08-03 12:05:00,13.19,13.23,13.18,13.21,271716.0,13.19,13.23,13.18,13.21,271716.0
2020-08-03 12:10:00,13.21,13.23,13.19,13.21,229106.0,13.21,13.23,13.19,13.21,229106.0
2020-08-03 12:15:00,13.21,13.23,13.17,13.23,277600.0,13.21,13.23,13.17,13.23,277600.0
2020-08-03 12:20:00,13.23,13.24,13.19,13.21,259631.0,13.23,13.24,13.19,13.21,259631.0
2020-08-03 12:25:00,13.2,13.21,13.12,13.16,264947.0,13.2,13.21,13.12,13.16,264947.0
2020-08-03 12:30:00,13.16,13.24,13.14,13.23,197049.0,13.16,13.24,13.14,13.23,197049.0
2020-08-03 12:35:00,13.22,13.23,13.18,13.2,278882.0,13.22,13.23,13.18,13.2,278882.0
2020-08-03 12:40:00,13.2,13.24,13.19,13.24,202430.0,13.2,13.24,13.19,13.24,202430.0
2020-08-03 12:45:00,13.24,13.25,13.2,13.22,183060.0,13.24,13.25,13.2,13.22,183060.0
2020-08-03 12:50:00,13.22,13.22,13.17,13.21,151761.0,13.22,13.22,13.17,13.21,151761.0
2020-08-03 12:55:00,13.2,13.24,13.19,13.22,117955.0,13.2,13.24,13.19,13.22,117955.0
2020-08-03 13:00:00,13.23,13.24,13.18,13.18,85305.0,13.23,13.24,13.18,13.18,85305.0
2020-08-03 13:05:00,13.19,13.19,13.12,13.16,287673.0,13.19,13.19,13.12,13.16,287673.0
2020-08-03 13:10:00,13.16,13.18,13.13,13.15,140698.0,13.16,13.18,13.13,13.15,140698.0
2020-08-03 13:15:00,13.15,13.17,13.12,13.15,193765.0,13.15,13.17,13.12,13.15,193765.0
2020-08-03 13:20:00,13.15,13.18,13.12,13.18,159329.0,13.15,13.18,13.12,13.18,159329.0
2020-08-03 13:25:00,13.18,13.21,13.15,13.2,133128.0,13.18,13.21,13.15,13.2,133128.0
2020-08-03 13:30:00,13.19,13.25,13.19,13.25,133346.0,13.19,13.25,13.19,13.25,133346.0
2020-08-03 13:35:00,13.25,13.26,13.21,13.22,190835.0,13.25,13.26,13.21,13.22,190835.0
2020-08-03 13:40:00,13.23,13.27,13.22,13.26,146182.0,13.23,13.27,13.22,13.26,146182.0
2020-08-03 13:45:00,13.25,13.26,13.22,13.24,169271.0,13.25,13.26,13.22,13.24,169271.0
2020-08-03 13:50:00,13.24,13.27,13.23,13.24,162326.0,13.24,13.27,13.23,13.24,162326.0
2020-08-03 13:55:00,13.23,13.27,13.23,13.26,146810.0,13.23,13.27,13.23,13.26,146810.0
2020-08-03 14:00:00,13.26,13.28,13.22,13.23,156474.0,13.26,13.28,13.22,13.23,156474.0
2020-08-03 14:05:00,13.23,13.23,13.2,13.22,147273.0,13.23,13.23,13.2,13.22,147273.0
2020-08-03 14:10:00,13.22,13.24,13.21,13.23,140797.0,13.22,13.24,13.21,13.23,140797.0
2020-08-03 14:15:00,13.23,13.23,13.2,13.21,111607.0,13.23,13.23,13.2,13.21,111607.0
2020-08-03 14:20:00,13.22,13.24,13.2,13.21,170763.0,13.22,13.24,13.2,13.21,170763.0
2020-08-03 14:25:00,13.2,13.25,13.19,13.25,207510.0,13.2,13.25,13.19,13.25,207510.0
2020-08-03 14:30:00,13.24,13.25,13.19,13.19,171338.0,13.24,13.25,13.19,13.19,171338.0
2020-08-03 14:35:00,13.2,13.23,13.19,13.23,148400.0,13.2,13.23,13.19,13.23,148400.0
2020-08-03 14:40:00,13.23,13.25,13.21,13.24,152253.0,13.23,13.25,13.21,13.24,152253.0
2020-08-03 14:45:00,13.24,13.27,13.21,13.21,249498.0,13.24,13.27,13.21,13.21,249498.0
2020-08-03 14:50:00,13.21,13.25,13.19,13.23,245371.0,13.21,13.25,13.19,13.23,245371.0
2020-08-03 14:55:00,13.23,13.24,13.2,13.21,121762.0,13.23,13.24,13.2,13.21,121762.0
2020-08-03 15:00:00,13.2,13.21,13.15,13.16,303818.0,13.2,13.21,13.15,13.16,303818.0
2020-08-03 15:05:00,13.16,13.21,13.15,13.21,199630.0,13.16,13.21,13.15,13.21,199630.0
2020-08-03 15:10:00,13.21,13.22,13.17,13.18,230598.0,13.21,13.22,13.17,13.18,230598.0
2020-08-03 15:15:00,13.17,13.19,13.14,13.17,312684.0,13.17,13.19,13.14,13.17,312684.0
2020-08-03 15:20:00,13.17,13.17,13.11,13.12,263596.0,13.17,13.17,13.11,13.12,263596.0
2020-08-03 15:25:00,13.11,13.14,13.08,13.1,467760.0,13.11,13.14,13.08,13.1,467760.0
2020-08-03 15:30:00,13.09,13.13,13.09,13.11,321221.0,13.09,13.13,13.09,13.11,321221.0
2020-08-03 15:35:00,13.12,13.12,13.06,13.09,301244.0,13.12,13.12,13.06,13.09,301244.0
2020-08-03 15:40:00,13.08,13.1,13.07,13.1,329425.0,13.08,13.1,13.07,13.1,329425.0
2020-08-03 15:45:00,13.1,13.13,13.08,13.09,437698.0,13.1,13.13,13.08,13.09,437698.0
2020-08-03 15:50:00,13.08,13.1,13.05,13.08,860655.0,13.08,13.1,13.05,13.08,860655.0
2020-08-03 15:55:00,13.09,13.12,13.07,13.07,723928.0,13.09,13.12,13.07,13.07,723928.0
2020-08-04 09:30:00,13.1,13.44,13.07,13.39,1152019.0,13.1,13.44,13.07,13.39,1152019.0
2020-08-04 09:35:00,13.38,13.56,13.32,13.53,1303646.0,13.38,13.56,13.32,13.53,1303646.0
2020-08-04 09:40:00,13.52,13.55,13.44,13.54,660294.0,13.52,13.55,13.44,13.54,660294.0
2020-08-04 09:45:00,13.54,13.75,13.52,13.71,1046109.0,13.54,13.75,13.52,13.71,1046109.0
2020-08-04 09:50:00,13.71,13.84,13.68,13.75,924758.0,13.71,13.84,13.68,13.75,924758.0
2020-08-04 09:55:00,13.74,13.93,13.72,13.91,1591028.0,13.74,13.93,13.72,13.91,1591028.0
2020-08-04 10:00:00,13.9,13.92,13.81,13.82,691236.0,13.9,13.92,13.81,13.82,691236.0
2020-08-04 10:05:00,13.82,13.91,13.75,13.88,558131.0,13.82,13.91,13.75,13.88,558131.0
2020-08-04 10:10:00,13.88,13.94,13.84,13.88,615416.0,13.88,13.94,13.84,13.88,615416.0
2020-08-04 10:15:00,13.89,13.99,13.88,13.94,497544.0,13.89,13.99,13.88,13.94,497544.0
2020-08-04 10:20:00,13.94,13.95,13.78,13.8,533832.0,13.94,13.95,13.78,13.8,533832.0
2020-08-04 10:25:00,13.79,13.88,13.72,13.77,658372.0,13.79,13.88,13.72,13.77,658372.0
2020-08-04 10:30:00,13.77,13.79,13.7,13.72,392490.0,13.77,13.79,13.7,13.72,392490.0
2020-08-04 10:35:00,13.72,13.75,13.68,13.74,298887.0,13.72,13.75,13.68,13.74,298887.0
2020-08-04 10:40:00,13.74,13.81,13.73,13.77,278277.0,13.74,13.81,13.73,13.77,278277.0
2020-08-04 10:45:00,13.76,13.8,13.74,13.78,223577.0,13.76,13.8,13.74,13.78,223577.0
2020-08-04 10:50:00,13.78,13.87,13.77,13.81,242704.0,13.78,13.87,13.77,13.81,242704.0
2020-08-04 10:55:00,13.81,13.84,13.72,13.76,242125.0,13.81,13.84,13.72,13.76,242125.0
2020-08-04 11:00:00,13.75,13.76,13.7,13.74,372525.0,13.75,13.76,13.7,13.74,372525.0
2020-08-04 11:05:00,13.74,13.76,13.68,13.69,305091.0,13.74,13.76,13.68,13.69,305091.0
2020-08-04 11:10:00,13.69,13.73,13.66,13.71,289795.0,13.69,13.73,13.66,13.71,289795.0
2020-08-04 11:15:00,13.71,13.73,13.66,13.71,158788.0,13.71,13.73,13.66,13.71,158788.0
2020-08-04 11:20:00,13.71,13.71,13.65,13.69,169294.0,13.71,13.71,13.65,13.69,169294.0
2020-08-04 11:25:00,13.68,13.73,13.66,13.72,194337.0,13.68,13.73,13.66,13.72,194337.0
2020-08-04 11:30:00,13.71,13.72,13.66,13.67,143299.0,13.71,13.72,13.66,13.67,143299.0
2020-08-04 11:35:00,13.68,13.75,13.67,13.73,205496.0,13.68,13.75,13.67,13.73,205496.0
2020-08-04 11:40:00,13.74,13.75,13.71,13.71,230804.0,13.74,13.75,13.71,13.71,230804.0
2020-08-04 11:45:00,13.72,13.76,13.71,13.75,217717.0,13.72,13.76,13.71,13.75,217717.0
2020-08-04 11:50:00,13.76,13.78,13.71,13.71,186343.0,13.76,13.78,13.71,13.71,186343.0
2020-08-04 11:55:00,13.71,13.72,13.64,13.65,300188.0,13.71,13.72,13.64,13.65,300188.0
2020-08-04 12:00:00,13.65,13.67,13.59,13.62,235260.0,13.65,13.67,13.59,13.62,235260.0
2020-08-04 12:05:00,13.62,13.65,13.57,13.58,188046.0,13.62,13.65,13.57,13.58,188046.0
2020-08-04 12:10:00,13.58,13.59,13.53,13.56,249920.0,13.58,13.59,13.53,13.56,249920.0
2020-08-04 12:15:00,13.56,13.6,13.54,13.59,145755.0,13.56,13.6,13.54,13.59,145755.0
2020-08-04 12:20:00,13.6,13.63,13.58,13.6,176747.0,13.6,13.63,13.58,13.6,176747.0
2020-08-04 12:25:00,13.6,13.63,13.59,13.6,102912.0,13.6,13.63,13.59,13.6,102912.0
2020-08-04 12:30:00,13.6,13.69,13.6,13.69,93685.0,13.6,13.69,13.6,13.69,93685.0
2020-08-04 12:35:00,13.69,13.7,13.65,13.67,142720.0,13.69,13.7,13.65,13.67,142720.0
2020-08-04 12:40:00,13.68,13.68,13.65,13.66,70127.0,13.68,13.68,13.65,13.66,70127.0
2020-08-04 12:45:00,13.67,13.69,13.66,13.67,101407.0,13.67,13.69,13.66,13.67,101407.0
2020-08-04 12:50:00,13.66,13.7,13.66,13.68,102849.0,13.66,13.7,13.66,13.68,102849.0
2020-08-04 12:55:00,13.68,13.69,13.64,13.66,154097.0,13.68,13.69,13.64,13.66,154097.0
2020-08-04 13:00:00,13.67,13.67,13.62,13.65,83705.0,13.67,13.67,13.62,13.65,83705.0
2020-08-04 13:05:00,13.64,13.66,13.61,13.63,97846.0,13.64,13.66,13.61,13.63,97846.0
2020-08-04 13:10:00,13.63,13.69,13.62,13.68,98770.0,13.63,13.69,13.62,13.68,98770.0
2020-08-04 13:15:00,13.68,13.69,13.66,13.68,82182.0,13.68,13.69,13.66,13.68,82182.0
2020-08-04 13:20:00,13.69,13.7,13.65,13.65,76094.0,13.69,13.7,13.65,13.65,76094.0
2020-08-04 13:25:00,13.65,13.7,13.64,13.69,78517.0,13.65,13.7,13.64,13.69,78517.0
2020-08-04 13:30:00,13.69,13.69,13.67,13.69,41763.0,13.69,13.69,13.67,13.69,41763.0
2020-08-04 13:35:00,13.68,13.7,13.68,13.7,30587.0,13.68,13.7,13.68,13.7,30587.0
2020-08-04 13:40:00,13.69,13.77,13.68,13.73,224945.0,13.69,13.77,13.68,13.73,224945.0
2020-08-04 13:45:00,13.73,13.79,13.72,13.75,117684.0,13.73,13.79,13.72,13.75,117684.0
2020-08-04 13:50:00,13.75,13.78,13.75,13.77,54771.0,13.75,13.78,13.75,13.77,54771.0
2020-08-04 13:55:00,13.78,13.8,13.75,13.75,95267.0,13.78,13.8,13.75,13.75,95267.0
2020-08-04 14:00:00,13.76,13.8,13.75,13.8,88918.0,13.76,13.8,13.75,13.8,88918.0
2020-08-04 14:05:00,13.8,13.8,13.77,13.77,106872.0,13.8,13.8,13.77,13.77,106872.0
2020-08-04 14:10:00,13.77,13.78,13.74,13.78,128991.0,13.77,13.78,13.74,13.78,128991.0
2020-08-04 14:15:00,13.77,13.87,13.77,13.83,267518.0,13.77,13.87,13.77,13.83,267518.0
2020-08-04 14:20:00,13.83,13.84,13.79,13.8,128172.0,13.83,13.84,13.79,13.8,128172.0
2020-08-04 14:25:00,13.81,13.81,13.73,13.74,104809.0,13.81,13.81,13.73,13.74,104809.0
2020-08-04 14:30:00,13.75,13.75,13.7,13.71,154065.0,13.75,13.75,13.7,13.71,154065.0
2020-08-04 14:35:00,13.71,13.75,13.7,13.74,104692.0,13.71,13.75,13.7,13.74,104692.0
2020-08-04 14:40:00,13.74,13.74,13.71,13.74,102119.0,13.74,13.74,13.71,13.74,102119.0
2020-08-04 14:45:00,13.73,13.75,13.73,13.75,69965.0,13.73,13.75,13.73,13.75,69965.0
2020-08-04 14:50:00,13.75,13.84,13.74,13.83,209186.0,13.75,13.84,13.74,13.83,209186.0
2020-08-04 14:55:00,13.83,13.87,13.82,13.85,191713.0,13.83,13.87,13.82,13.85,191713.0
2020-08-04 15:00:00,13.84,13.85,13.78,13.79,135397.0,13.84,13.85,13.78,13.79,135397.0
2020-08-04 15:05:00,13.78,13.82,13.75,13.78,187236.0,13.78,13.82,13.75,13.78,187236.0
2020-08-04 15:10:00,13.78,13.8,13.77,13.78,59585.0,13.78,13.8,13.77,13.78,59585.0
2020-08-04 15:15:00,13.77,13.78,13.71,13.77,205288.0,13.77,13.78,13.71,13.77,205288.0
2020-08-04 15:20:00,13.77,13.79,13.75,13.79,130349.0,13.77,13.79,13.75,13.79,130349.0
2020-08-04 15:25:00,13.79,13.79,13.75,13.76,77140.0,13.79,13.79,13.75,13.76,77140.0
2020-08-04 15:30:00,13.77,13.77,13.73,13.75,139759.0,13.77,13.77,13.73,13.75,139759.0
2020-08-04 15:35:00,13.74,13.77,13.72,13.75,128149.0,13.74,13.77,13.72,13.75,128149.0
2020-08-04 15:40:00,13.74,13.75,13.72,13.72,127105.0,13.74,13.75,13.72,13.72,127105.0
2020-08-04 15:45:00,13.72,13.74,13.67,13.71,383081.0,13.72,13.74,13.67,13.71,383081.0
2020-08-04 15:50:00,13.72,13.74,13.69,13.71,212311.0,13.72,13.74,13.69,13.71,212311.0
2020-08-04 15:55:00,13.71,13.77,13.69,13.75,686931.0,13.71,13.77,13.69,13.75,686931.0
2020-08-05 09:30:00,14.22,14.27,14.09,14.13,1218639.0,14.22,14.27,14.09,14.13,1218639.0
2020-08-05 09:35:00,14.13,14.18,13.99,14.11,900172.0,14.13,14.18,13.99,14.11,900172.0
2020-08-05 09:40:00,14.11,14.12,14.0,14.09,541784.0,14.11,14.12,14.0,14.09,541784.0
2020-08-05 09:45:00,14.08,14.12,13.93,13.94,449398.0,14.08,14.12,13.93,13.94,449398.0
2020-08-05 09:50:00,13.94,13.99,13.81,13.98,527134.0,13.94,13.99,13.81,13.98,527134.0
2020-08-05 09:55:00,13.98,14.1,13.97,14.1,454834.0,13.98,14.1,13.97,14.1,454834.0
2020-08-05 10:00:00,14.1,14.17,14.03,14.07,509857.0,14.1,14.17,14.03,14.07,509857.0
2020-08-05 10:05:00,14.08,14.13,14.02,14.03,297895.0,14.08,14.13,14.02,14.03,297895.0
2020-08-05 10:10:00,14.03,14.08,13.91,13.94,518749.0,14.03,14.08,13.91,13.94,518749.0
2020-08-05 10:15:00,13.94,13.96,13.86,13.88,357756.0,13.94,13.96,13.86,13.88,357756.0
2020-08-05 10:20:00,13.87,13.93,13.81,13.83,462588.0,13.87,13.93,13.81,13.83,462588.0
2020-08-05 10:25:00,13.83,13.84,13.74,13.82,563462.0,13.83,13.84,13.74,13.82,563462.0
2020-08-05 10:30:00,13.81,13.85,13.74,13.75,374242.0,13.81,13.85,13.74,13.75,374242.0
2020-08-05 10:35:00,13.75,13.79,13.71,13.72,307400.0,13.75,13.79,13.71,13.72,307400.0
2020-08-05 10:40:00,13.73,13.76,13.67,13.7,323041.0,13.73,13.76,13.67,13.7,323041.0
2020-08-05 10:45:00,13.7,13.86,13.7,13.85,436252.0,13.7,13.86,13.7,13.85,436252.0
2020-08-05 10:50:00,13.86,13.89,13.78,13.82,312324.0,13.86,13.89,13.78,13.82,312324.0
2020-08-05 10:55:00,13.81,13.83,13.77,13.79,143510.0,13.81,13.83,13.77,13.79,143510.0
2020-08-05 11:00:00,13.79,13.83,13.78,13.81,226066.0,13.79,13.83,13.78,13.81,226066.0
2020-08-05 11:05:00,13.82,13.85,13.79,13.85,211037.0,13.82,13.85,13.79,13.85,211037.0
2020-08-05 11:10:00,13.85,13.85,13.81,13.85,159327.0,13.85,13.85,13.81,13.85,159327.0
2020-08-05 11:15:00,13.85,13.88,13.83,13.88,172739.0,13.85,13.88,13.83,13.88,172739.0
2020-08-05 11:20:00,13.88,13.89,13.85,13.89,199833.0,13.88,13.89,13.85,13.89,199833.0
2020-08-05 11:25:00,13.88,13.94,13.88,13.93,280349.0,13.88,13.94,13.88,13.93,280349.0
2020-08-05 11:30:00,13.93,13.93,13.88,13.92,168685.0,13.93,13.93,13.88,13.92,168685.0
2020-08-05 11:35:00,13.91,13.92,13.82,13.85,224460.0,13.91,13.92,13.82,13.85,224460.0
2020-08-05 11:40:00,13.84,13.86,13.8,13.83,165726.0,13.84,13.86,13.8,13.83,165726.0
2020-08-05 11:45:00,13.82,13.91,13.81,13.91,174717.0,13.82,13.91,13.81,13.91,174717.0
2020-08-05 11:50:00,13.9,13.91,13.89,13.91,101701.0,13.9,13.91,13.89,13.91,101701.0
2020-08-05 11:55:00,13.9,13.95,13.9,13.94,165591.0,13.9,13.95,13.9,13.94,165591.0
2020-08-05 12:00:00,13.93,13.99,13.92,13.93,216107.0,13.93,13.99,13.92,13.93,216107.0
2020-08-05 12:05:00,13.92,13.96,13.92,13.96,86394.0,13.92,13.96,13.92,13.96,86394.0
2020-08-05 12:10:00,13.95,13.96,13.93,13.95,115012.0,13.95,13.96,13.93,13.95,115012.0
2020-08-05 12:15:00,13.94,13.95,13.88,13.88,126270.0,13.94,13.95,13.88,13.88,126270.0
2020-08-05 12:20:00,13.88,13.9,13.84,13.88,227695.0,13.88,13.9,13.84,13.88,227695.0
2020-08-05 12:25:00,13.88,13.88,13.83,13.85,163481.0,13.88,13.88,13.83,13.85,163481.0
2020-08-05 12:30:00,13.84,13.87,13.81,13.82,148716.0,13.84,13.87,13.81,13.82,148716.0
2020-08-05 12:35:00,13.82,13.86,13.8,13.86,96261.0,13.82,13.86,13.8,13.86,96261.0
2020-08-05 12:40:00,13.86,13.87,13.81,13.82,84410.0,13.86,13.87,13.81,13.82,84410.0
2020-08-05 12:45:00,13.82,13.85,13.8,13.85,140556.0,13.82,13.85,13.8,13.85,140556.0
2020-08-05 12:50:00,13.84,13.87,13.82,13.84,92913.0,13.84,13.87,13.82,13.84,92913.0
2020-08-05 12:55:00,13.84,13.85,13.81,13.83,104498.0,13.84,13.85,13.81,13.83,104498.0
2020-08-05 13:00:00,13.83,13.84,13.79,13.83,134338.0,13.83,13.84,13.79,13.83,134338.0
2020-08-05 13:05:00,13.83,13.84,13.82,13.84,172978.0,13.83,13.84,13.82,13.84,172978.0
2020-08-05 13:10:00,13.84,13.84,13.8,13.81,100498.0,13.84,13.84,13.8,13.81,100498.0
2020-08-05 13:15:00,13.81,13.87,13.8,13.87,162541.0,13.81,13.87,13.8,13.87,162541.0
2020-08-05 13:20:00,13.87,13.88,13.84,13.88,98875.0,13.87,13.88,13.84,13.88,98875.0
2020-08-05 13:25:00,13.88,13.9,13.87,13.89,140347.0,13.88,13.9,13.87,13.89,140347.0
2020-08-05 13:30:00,13.88,13.92,13.88,13.89,96235.0,13.88,13.92,13.88,13.89,96235.0
2020-08-05 13:35:00,13.88,13.89,13.82,13.83,222110.0,13.88,13.89,13.82,13.83,222110.0
2020-08-05 13:40:00,13.83,13.86,13.82,13.85,110899.0,13.83,13.86,13.82,13.85,110899.0
2020-08-05 13:45:00,13.86,13.91,13.85,13.9,184791.0,13.86,13.91,13.85,13.9,184791.0
2020-08-05 13:50:00,13.91,13.91,13.88,13.91,76809.0,13.91,13.91,13.88,13.91,76809.0
2020-08-05 13:55:00,13.9,13.92,13.87,13.88,157635.0,13.9,13.92,13.87,13.88,157635.0
2020-08-05 14:00:00,13.89,13.92,13.87,13.88,71381.0,13.89,13.92,13.87,13.88,71381.0
2020-08-05 14:05:00,13.87,13.9,13.86,13.88,111546.0,13.87,13.9,13.86,13.88,111546.0
2020-08-05 14:10:00,13.88,13.95,13.86,13.9,226137.0,13.88,13.95,13.86,13.9,226137.0
2020-08-05 14:15:00,13.89,13.92,13.85,13.86,114451.0,13.89,13.92,13.85,13.86,114451.0
2020-08-05 14:20:00,13.86,13.9,13.85,13.9,229197.0,13.86,13.9,13.85,13.9,229197.0
2020-08-05 14:25:00,13.9,13.95,13.89,13.94,177203.0,13.9,13.95,13.89,13.94,177203.0
2020-08-05 14:30:00,13.94,13.95,13.9,13.93,208922.0,13.94,13.95,13.9,13.93,208922.0
2020-08-05 14:35:00,13.93,13.97,13.93,13.97,213608.0,13.93,13.97,13.93,13.97,213608.0
2020-08-05 14:40:00,13.97,14.03,13.96,14.03,533908.0,13.97,14.03,13.96,14.03,533908.0
2020-08-05 14:45:00,14.03,14.07,14.02,14.04,321646.0,14.03,14.07,14.02,14.04,321646.0
2020-08-05 14:50:00,14.04,14.12,14.01,14.09,343910.0,14.04,14.12,14.01,14.09,343910.0
2020-08-05 14:55:00,14.09,14.12,14.01,14.05,423847.0,14.09,14.12,14.01,14.05,423847.0
2020-08-05 15:00:00,14.04,14.11,14.04,14.11,460767.0,14.04,14.11,14.04,14.11,460767.0
2020-08-05 15:05:00,14.11,14.17,14.1,14.12,496449.0,14.11,14.17,14.1,14.12,496449.0
2020-08-05 15:10:00,14.12,14.12,14.05,14.08,338705.0,14.12,14.12,14.05,14.08,338705.0
2020-08-05 15:15:00,14.08,14.1,14.05,14.08,220396.0,14.08,14.1,14.05,14.08,220396.0
2020-08-05 15:20:00,14.07,14.08,14.04,14.06,248439.0,14.07,14.08,14.04,14.06,248439.0
2020-08-05 15:25:00,14.05,14.13,14.05,14.1,346420.0,14.05,14.13,14.05,14.1,346420.0
2020-08-05 15:30:00,14.1,14.1,14.05,14.08,385978.0,14.1,14.1,14.05,14.08,385978.0
2020-08-05 15:35:00,14.08,14.09,14.01,14.02,355850.0,14.08,14.09,14.01,14.02,355850.0
2020-08-05 15:40:00,14.02,14.03,13.96,13.96,494466.0,14.02,14.03,13.96,13.96,494466.0
2020-08-05 15:45:00,13.96,14.02,13.95,13.98,345633.0,13.96,14.02,13.95,13.98,345633.0
2020-08-05 15:50:00,13.97,14.03,13.97,14.03,372003.0,13.97,14.03,13.97,14.03,372003.0
2020-08-05 15:55:00,14.02,14.05,14.01,14.02,697282.0,14.02,14.05,14.01,14.02,697282.0
2020-08-06 09:30:00,13.45,13.65,13.43,13.52,2717640.0,13.45,13.65,13.43,13.52,2717640.0
2020-08-06 09:35:00,13.52,13.57,13.32,13.37,1873652.0,13.52,13.57,13.32,13.37,1873652.0
2020-08-06 09:40:00,13.38,13.45,13.32,13.43,999901.0,13.38,13.45,13.32,13.43,999901.0
2020-08-06 09:45:00,13.43,13.47,13.32,13.35,1103265.0,13.43,13.47,13.32,13.35,1103265.0
2020-08-06 09:50:00,13.34,13.43,13.3,13.37,1159073.0,13.34,13.43,13.3,13.37,1159073.0
2020-08-06 09:55:00,13.38,13.5,13.33,13.46,1328113.0,13.38,13.5,13.33,13.46,1328113.0
2020-08-06 10:00:00,13.47,13.65,13.43,13.58,2554644.0,13.47,13.65,13.43,13.58,2554644.0
2020-08-06 10:05:00,13.59,13.66,13.54,13.66,1101205.0,13.59,13.66,13.54,13.66,1101205.0
2020-08-06 10:10:00,13.66,13.7,13.57,13.67,1437476.0,13.66,13.7,13.57,13.67,1437476.0
2020-08-06 10:15:00,13.68,13.72,13.62,13.69,1298121.0,13.68,13.72,13.62,13.69,1298121.0
2020-08-06 10:20:00,13.7,13.74,13.66,13.71,1006931.0,13.7,13.74,13.66,13.71,1006931.0
2020-08-06 10:25:00,13.72,13.75,13.67,13.73,1383305.0,13.72,13.75,13.67,13.73,1383305.0
2020-08-06 10:30:00,13.73,13.93,13.71,13.92,1950244.0,13.73,13.93,13.71,13.92,1950244.0
2020-08-06 10:35:00,13.92,14.02,13.85,13.88,2097933.0,13.92,14.02,13.85,13.88,2097933.0
2020-08-06 10:40:00,13.87,13.87,13.71,13.73,1442615.0,13.87,13.87,13.71,13.73,1442615.0
2020-08-06 10:45:00,13.73,13.87,13.72,13.86,1378543.0,13.73,13.87,13.72,13.86,1378543.0
2020-08-06 10:50:00,13.86,13.91,13.8,13.9,987921.0,13.86,13.91,13.8,13.9,987921.0
2020-08-06 10:55:00,13.9,13.93,13.86,13.88,598827.0,13.9,13.93,13.86,13.88,598827.0
2020-08-06 11:00:00,13.88,13.89,13.71,13.73,625621.0,13.88,13.89,13.71,13.73,625621.0
2020-08-06 11:05:00,13.73,13.78,13.71,13.76,614689.0,13.73,13.78,13.71,13.76,614689.0
2020-08-06 11:10:00,13.76,13.87,13.75,13.87,677484.0,13.76,13.87,13.75,13.87,677484.0
2020-08-06 11:15:00,13.87,13.96,13.85,13.87,1099203.0,13.87,13.96,13.85,13.87,1099203.0
2020-08-06 11:20:00,13.88,13.92,13.86,13.91,451677.0,13.88,13.92,13.86,13.91,451677.0
2020-08-06 11:25:00,13.9,13.91,13.84,13.85,463972.0,13.9,13.91,13.84,13.85,463972.0
2020-08-06 11:30:00,13.84,13.89,13.76,13.77,642401.0,13.84,13.89,13.76,13.77,642401.0
2020-08-06 11:35:00,13.77,13.77,13.71,13.72,654550.0,13.77,13.77,13.71,13.72,654550.0
2020-08-06 11:40:00,13.71,13.72,13.62,13.68,840387.0,13.71,13.72,13.62,13.68,840387.0
2020-08-06 11:45:00,13.67,13.73,13.64,13.72,472508.0,13.67,13.73,13.64,13.72,472508.0
2020-08-06 11:50:00,13.73,13.73,13.64,13.66,288713.0,13.73,13.73,13.64,13.66,288713.0
2020-08-06 11:55:00,13.66,13.67,13.61,13.65,493736.0,13.66,13.67,13.61,13.65,493736.0
2020-08-06 12:00:00,13.66,13.68,13.62,13.63,185652.0,13.66,13.68,13.62,13.63,185652.0
2020-08-06 12:05:00,13.64,13.67,13.6,13.61,290355.0,13.64,13.67,13.6,13.61,290355.0
2020-08-06 12:10:00,13.61,13.71,13.59,13.71,606840.0,13.61,13.71,13.59,13.71,606840.0
2020-08-06 12:15:00,13.71,13.72,13.62,13.63,316564.0,13.71,13.72,13.62,13.63,316564.0
2020-08-06 12:20:00,13.63,13.64,13.55,13.56,282052.0,13.63,13.64,13.55,13.56,282052.0
2020-08-06 12:25:00,13.56,13.63,13.55,13.62,336970.0,13.56,13.63,13.55,13.62,336970.0
2020-08-06 12:30:00,13.63,13.64,13.56,13.57,232130.0,13.63,13.64,13.56,13.57,232130.0
2020-08-06 12:35:00,13.57,13.6,13.55,13.6,215817.0,13.57,13.6,13.55,13.6,215817.0
2020-08-06 12:40:00,13.6,13.62,13.58,13.62,172382.0,13.6,13.62,13.58,13.62,172382.0
2020-08-06 12:45:00,13.62,13.66,13.59,13.64,220250.0,13.62,13.66,13.59,13.64,220250.0
2020-08-06 12:50:00,13.64,13.66,13.58,13.59,205317.0,13.64,13.66,13.58,13.59,205317.0
2020-08-06 12:55:00,13.59,13.61,13.56,13.6,217969.0,13.59,13.61,13.56,13.6,217969.0
2020-08-06 13:00:00,13.6,13.63,13.57,13.58,233226.0,13.6,13.63,13.57,13.58,233226.0
2020-08-06 13:05:00,13.58,13.6,13.56,13.57,284629.0,13.58,13.6,13.56,13.57,284629.0
2020-08-06 13:10:00,13.58,13.58,13.54,13.55,280371.0,13.58,13.58,13.54,13.55,280371.0
2020-08-06 13:15:00,13.56,13.56,13.52,13.53,186642.0,13.56,13.56,13.52,13.53,186642.0
2020-08-06 13:20:00,13.53,13.53,13.47,13.51,517697.0,13.53,13.53,13.47,13.51,517697.0
2020-08-06 13:25:00,13.51,13.54,13.48,13.52,188684.0,13.51,13.54,13.48,13.52,188684.0
2020-08-06 13:30:00,13.52,13.53,13.49,13.52,224707.0,13.52,13.53,13.49,13.52,224707.0
2020-08-06 13:35:00,13.52,13.52,13.44,13.46,336359.0,13.52,13.52,13.44,13.46,336359.0
2020-08-06 13:40:00,13.46,13.56,13.46,13.55,352451.0,13.46,13.56,13.46,13.55,352451.0
2020-08-06 13:45:00,13.55,13.56,13.5,13.53,253419.0,13.55,13.56,13.5,13.53,253419.0
2020-08-06 13:50:00,13.52,13.53,13.49,13.51,281202.0,13.52,13.53,13.49,13.51,281202.0
2020-08-06 13:55:00,13.51,13.53,13.48,13.52,312332.0,13.51,13.53,13.48,13.52,312332.0
2020-08-06 14:00:00,13.52,13.76,13.52,13.74,1080269.0,13.52,13.76,13.52,13.74,1080269.0
2020-08-06 14:05:00,13.74,13.77,13.65,13.68,958444.0,13.74,13.77,13.65,13.68,958444.0
2020-08-06 14:10:00,13.68,13.78,13.66,13.78,617001.0,13.68,13.78,13.66,13.78,617001.0
2020-08-06 14:15:00,13.78,13.81,13.74,13.76,456377.0,13.78,13.81,13.74,13.76,456377.0
2020-08-06 14:20:00,13.76,13.8,13.74,13.74,264768.0,13.76,13.8,13.74,13.74,264768.0
2020-08-06 14:25:00,13.74,13.79,13.73,13.75,304044.0,13.74,13.79,13.73,13.75,304044.0
2020-08-06 14:30:00,13.75,13.79,13.73,13.76,360327.0,13.75,13.79,13.73,13.76,360327.0
2020-08-06 14:35:00,13.76,13.83,13.75,13.83,307890.0,13.76,13.83,13.75,13.83,307890.0
2020-08-06 14:40:00,13.82,13.87,13.79,13.82,413853.0,13.82,13.87,13.79,13.82,413853.0
2020-08-06 14:45:00,13.81,13.82,13.78,13.81,404282.0,13.81,13.82,13.78,13.81,404282.0
2020-08-06 14:50:00,13.82,13.83,13.7,13.73,609403.0,13.82,13.83,13.7,13.73,609403.0
2020-08-06 14:55:00,13.74,13.77,13.7,13.76,339382.0,13.74,13.77,13.7,13.76,339382.0
2020-08-06 15:00:00,13.76,13.81,13.76,13.8,326935.0,13.76,13.81,13.76,13.8,326935.0
2020-08-06 15:05:00,13.79,13.82,13.76,13.77,414746.0,13.79,13.82,13.76,13.77,414746.0
2020-08-06 15:10:00,13.77,13.8,13.77,13.79,281795.0,13.77,13.8,13.77,13.79,281795.0
2020-08-06 15:15:00,13.79,13.81,13.77,13.81,435022.0,13.79,13.81,13.77,13.81,435022.0
2020-08-06 15:20:00,13.81,13.82,13.73,13.73,427165.0,13.81,13.82,13.73,13.73,427165.0
2020-08-06 15:25:00,13.73,13.75,13.69,13.71,376993.0,13.73,13.75,13.69,13.71,376993.0
2020-08-06 15:30:00,13.72,13.75,13.7,13.73,399018.0,13.72,13.75,13.7,13.73,399018.0
2020-08-06 15:35:00,13.73,13.75,13.71,13.73,263953.0,13.73,13.75,13.71,13.73,263953.0
2020-08-06 15:40:00,13.74,13.78,13.72,13.78,322251.0,13.74,13.78,13.72,13.78,322251.0
2020-08-06 15:45:00,13.78,13.81,13.76,13.77,567025.0,13.78,13.81,13.76,13.77,567025.0
2020-08-06 15:50:00,13.78,13.8,13.76,13.78,780111.0,13.78,13.8,13.76,13.78,780111.0
2020-08-06 15:55:00,13.78,13.78,13.74,13.78,1121164.0,13.78,13.78,13.74,13.78,1121164.0
2020-08-07 09:30:00,13.62,13.71,13.51,13.62,1454753.0,13.62,13.71,13.51,13.62,1454753.0
2020-08-07 09:35:00,13.62,13.63,13.46,13.47,791667.0,13.62,13.63,13.46,13.47,791667.0
2020-08-07 09:40:00,13.48,13.52,13.33,13.48,1136614.0,13.48,13.52,13.33,13.48,1136614.0
2020-08-07 09:45:00,13.49,13.6,13.44,13.59,722591.0,13.49,13.6,13.44,13.59,722591.0
2020-08-07 09:50:00,13.6,13.65,13.56,13.6,595890.0,13.6,13.65,13.56,13.6,595890.0
2020-08-07 09:55:00,13.6,13.65,13.57,13.61,474782.0,13.6,13.65,13.57,13.61,474782.0
2020-08-07 10:00:00,13.61,13.64,13.56,13.6,425447.0,13.61,13.64,13.56,13.6,425447.0
2020-08-07 10:05:00,13.61,13.64,13.55,13.58,333497.0,13.61,13.64,13.55,13.58,333497.0
2020-08-07 10:10:00,13.58,13.67,13.58,13.67,457760.0,13.58,13.67,13.58,13.67,457760.0
2020-08-07 10:15:00,13.67,13.76,13.64,13.72,444889.0,13.67,13.76,13.64,13.72,444889.0
2020-08-07 10:20:00,13.73,13.82,13.67,13.81,747970.0,13.73,13.82,13.67,13.81,747970.0
2020-08-07 10:25:00,13.82,13.92,13.79,13.89,719123.0,13.82,13.92,13.79,13.89,719123.0
2020-08-07 10:30:00,13.9,13.95,13.83,13.93,485916.0,13.9,13.95,13.83,13.93,485916.0
2020-08-07 10:35:00,13.93,13.95,13.89,13.92,580102.0,13.93,13.95,13.89,13.92,580102.0
2020-08-07 10:40:00,13.92,13.98,13.9,13.96,481743.0,13.92,13.98,13.9,13.96,481743.0
2020-08-07 10:45:00,13.97,13.99,13.91,13.98,616813.0,13.97,13.99,13.91,13.98,616813.0
2020-08-07 10:50:00,13.98,14.07,13.97,14.04,901635.0,13.98,14.07,13.97,14.04,901635.0
2020-08-07 10:55:00,14.04,14.05,13.94,13.95,459920.0,14.04,14.05,13.94,13.95,459920.0
2020-08-07 11:00:00,13.96,14.0,13.94,13.99,249700.0,13.96,14.0,13.94,13.99,249700.0
2020-08-07 11:05:00,13.99,14.06,13.98,14.0,350659.0,13.99,14.06,13.98,14.0,350659.0
2020-08-07 11:10:00,14.0,14.03,13.98,13.98,268095.0,14.0,14.03,13.98,13.98,268095.0
2020-08-07 11:15:00,13.99,13.99,13.92,13.94,329265.0,13.99,13.99,13.92,13.94,329265.0
2020-08-07 11:20:00,13.94,13.97,13.91,13.92,181222.0,13.94,13.97,13.91,13.92,181222.0
2020-08-07 11:25:00,13.92,13.92,13.86,13.88,322296.0,13.92,13.92,13.86,13.88,322296.0
2020-08-07 11:30:00,13.88,13.9,13.82,13.85,225133.0,13.88,13.9,13.82,13.85,225133.0
2020-08-07 11:35:00,13.85,13.91,13.84,13.91,222150.0,13.85,13.91,13.84,13.91,222150.0
2020-08-07 11:40:00,13.91,13.95,13.9,13.92,226864.0,13.91,13.95,13.9,13.92,226864.0
2020-08-07 11:45:00,13.92,13.92,13.85,13.88,165118.0,13.92,13.92,13.85,13.88,165118.0
2020-08-07 11:50:00,13.89,13.91,13.85,13.86,152166.0,13.89,13.91,13.85,13.86,152166.0
2020-08-07 11:55:00,13.86,13.89,13.81,13.81,216351.0,13.86,13.89,13.81,13.81,216351.0
2020-08-07 12:00:00,13.81,13.88,13.79,13.87,282407.0,13.81,13.88,13.79,13.87,282407.0
2020-08-07 12:05:00,13.86,13.89,13.85,13.88,206476.0,13.86,13.89,13.85,13.88,206476.0
2020-08-07 12:10:00,13.88,13.94,13.88,13.94,277966.0,13.88,13.94,13.88,13.94,277966.0
2020-08-07 12:15:00,13.93,13.98,13.91,13.96,279029.0,13.93,13.98,13.91,13.96,279029.0
2020-08-07 12:20:00,13.96,14.03,13.95,14.02,408631.0,13.96,14.03,13.95,14.02,408631.0
2020-08-07 12:25:00,14.02,14.11,14.01,14.11,388234.0,14.02,14.11,14.01,14.11,388234.0
2020-08-07 12:30:00,14.11,14.12,14.07,14.09,302340.0,14.11,14.12,14.07,14.09,302340.0
2020-08-07 12:35:00,14.08,14.08,14.01,14.07,224012.0,14.08,14.08,14.01,14.07,224012.0
2020-08-07 12:40:00,14.06,14.07,13.99,14.02,184060.0,14.06,14.07,13.99,14.02,184060.0
2020-08-07 12:45:00,14.01,14.06,14.0,14.03,473941.0,14.01,14.06,14.0,14.03,473941.0
2020-08-07 12:50:00,14.03,14.04,13.98,13.99,167557.0,14.03,14.04,13.98,13.99,167557.0
2020-08-07 12:55:00,13.99,14.04,13.97,14.01,204011.0,13.99,14.04,13.97,14.01,204011.0
2020-08-07 13:00:00,14.01,14.04,13.99,14.0,192475.0,14.01,14.04,13.99,14.0,192475.0
2020-08-07 13:05:00,14.01,14.01,13.97,13.99,182871.0,14.01,14.01,13.97,13.99,182871.0
2020-08-07 13:10:00,13.99,14.04,13.96,14.01,230325.0,13.99,14.04,13.96,14.01,230325.0
2020-08-07 13:15:00,14.01,14.09,13.99,14.09,180195.0,14.01,14.09,13.99,14.09,180195.0
2020-08-07 13:20:00,14.08,14.1,14.05,14.09,375654.0,14.08,14.1,14.05,14.09,375654.0
2020-08-07 13:25:00,14.08,14.09,14.02,14.04,229800.0,14.08,14.09,14.02,14.04,229800.0
2020-08-07 13:30:00,14.04,14.08,14.0,14.0,197762.0,14.04,14.08,14.0,14.0,197762.0
2020-08-07 13:35:00,14.0,14.05,14.0,14.02,185470.0,14.0,14.05,14.0,14.02,185470.0
2020-08-07 13:40:00,14.03,14.05,14.02,14.03,154648.0,14.03,14.05,14.02,14.03,154648.0
2020-08-07 13:45:00,14.04,14.05,14.01,14.02,168778.0,14.04,14.05,14.01,14.02,168778.0
2020-08-07 13:50:00,14.02,14.03,13.97,14.01,150498.0,14.02,14.03,13.97,14.01,150498.0
2020-08-07 13:55:00,14.01,14.03,14.0,14.02,111940.0,14.01,14.03,14.0,14.02,111940.0
2020-08-07 14:00:00,14.02,14.03,14.01,14.01,96683.0,14.02,14.03,14.01,14.01,96683.0
2020-08-07 14:05:00,14.02,14.05,13.98,14.03,235174.0,14.02,14.05,13.98,14.03,235174.0
2020-08-07 14:10:00,14.03,14.05,14.0,14.04,237716.0,14.03,14.05,14.0,14.04,237716.0
2020-08-07 14:15:00,14.04,14.09,14.04,14.06,260520.0,14.04,14.09,14.04,14.06,260520.0
2020-08-07 14:20:00,14.05,14.09,14.05,14.07,154925.0,14.05,14.09,14.05,14.07,154925.0
2020-08-07 14:25:00,14.07,14.12,14.04,14.12,291481.0,14.07,14.12,14.04,14.12,291481.0
2020-08-07 14:30:00,14.12,14.14,14.07,14.14,248833.0,14.12,14.14,14.07,14.14,248833.0
2020-08-07 14:35:00,14.14,14.18,14.13,14.17,531025.0,14.14,14.18,14.13,14.17,531025.0
2020-08-07 14:40:00,14.17,14.17,14.11,14.15,180239.0,14.17,14.17,14.11,14.15,180239.0
2020-08-07 14:45:00,14.15,14.15,14.12,14.12,212329.0,14.15,14.15,14.12,14.12,212329.0
2020-08-07 14:50:00,14.13,14.15,14.11,14.13,216937.0,14.13,14.15,14.11,14.13,216937.0
2020-08-07 14:55:00,14.13,14.16,14.12,14.15,120279.0,14.13,14.16,14.12,14.15,120279.0
2020-08-07 15:00:00,14.15,14.22,14.14,14.21,421558.0,14.15,14.22,14.14,14.21,421558.0
2020-08-07 15:05:00,14.21,14.23,14.17,14.19,308711.0,14.21,14.23,14.17,14.19,308711.0
2020-08-07 15:10:00,14.19,14.2,14.11,14.14,279867.0,14.19,14.2,14.11,14.14,279867.0
2020-08-07 15:15:00,14.14,14.22,14.14,14.21,223041.0,14.14,14.22,14.14,14.21,223041.0
2020-08-07 15:20:00,14.2,14.25,14.19,14.24,263733.0,14.2,14.25,14.19,14.24,263733.0
2020-08-07 15:25:00,14.24,14.27,14.2,14.22,303582.0,14.24,14.27,14.2,14.22,303582.0
2020-08-07 15:30:00,14.22,14.25,14.21,14.24,258576.0,14.22,14.25,14.21,14.24,258576.0
2020-08-07 15:35:00,14.24,14.26,14.22,14.26,407126.0,14.24,14.26,14.22,14.26,407126.0
2020-08-07 15:40:00,14.25,14.28,14.23,14.28,266489.0,14.25,14.28,14.23,14.28,266489.0
2020-08-07 15:45:00,14.28,14.32,14.22,14.23,685476.0,14.28,14.32,14.22,14.23,685476.0
2020-08-07 15:50:00,14.23,14.3,14.22,14.28,671613.0,14.23,14.3,14.22,14.28,671613.0
2020-08-07 15:55:00,14.29,14.31,14.21,14.22,1492150.0,14.29,14.31,14.21,14.22,1492150.0
2020-08-10 09:30:00,14.37,14.78,14.34,14.78,1974689.0,14.37,14.78,14.34,14.78,1974689.0
2020-08-10 09:35:00,14.77,14.8,14.47,14.49,1008010.0,14.77,14.8,14.47,14.49,1008010.0
2020-08-10 09:40:00,14.49,14.62,14.43,14.61,687147.0,14.49,14.62,14.43,14.61,687147.0
2020-08-10 09:45:00,14.61,14.71,14.53,14.69,616005.0,14.61,14.71,14.53,14.69,616005.0
2020-08-10 09:50:00,14.7,14.87,14.66,14.67,941780.0,14.7,14.87,14.66,14.67,941780.0
2020-08-10 09:55:00,14.66,14.82,14.65,14.82,477692.0,14.66,14.82,14.65,14.82,477692.0
2020-08-10 10:00:00,14.82,14.86,14.75,14.79,709354.0,14.82,14.86,14.75,14.79,709354.0
2020-08-10 10:05:00,14.79,14.91,14.74,14.9,818132.0,14.79,14.91,14.74,14.9,818132.0
2020-08-10 10:10:00,14.9,15.06,14.88,15.04,1047210.0,14.9,15.06,14.88,15.04,1047210.0
2020-08-10 10:15:00,15.03,15.22,15.0,15.22,1255569.0,15.03,15.22,15.0,15.22,1255569.0
2020-08-10 10:20:00,15.22,15.3,15.03,15.03,1588678.0,15.22,15.3,15.03,15.03,1588678.0
2020-08-10 10:25:00,15.04,15.29,15.03,15.27,999549.0,15.04,15.29,15.03,15.27,999549.0
2020-08-10 10:30:00,15.27,15.42,15.21,15.39,1522013.0,15.27,15.42,15.21,15.39,1522013.0
2020-08-10 10:35:00,15.39,15.44,15.34,15.37,880134.0,15.39,15.44,15.34,15.37,880134.0
2020-08-10 10:40:00,15.37,15.38,15.23,15.28,1055482.0,15.37,15.38,15.23,15.28,1055482.0
2020-08-10 10:45:00,15.28,15.29,15.07,15.12,1004343.0,15.28,15.29,15.07,15.12,1004343.0
2020-08-10 10:50:00,15.12,15.16,14.95,15.16,1512022.0,15.12,15.16,14.95,15.16,1512022.0
2020-08-10 10:55:00,15.15,15.2,15.01,15.02,540361.0,15.15,15.2,15.01,15.02,540361.0
2020-08-10 11:00:00,15.03,15.14,14.95,15.12,621122.0,15.03,15.14,14.95,15.12,621122.0
2020-08-10 11:05:00,15.11,15.15,15.06,15.1,305809.0,15.11,15.15,15.06,15.1,305809.0
2020-08-10 11:10:00,15.1,15.13,15.05,15.12,250756.0,15.1,15.13,15.05,15.12,250756.0
2020-08-10 11:15:00,15.11,15.16,15.05,15.15,471089.0,15.11,15.16,15.05,15.15,471089.0
2020-08-10 11:20:00,15.15,15.25,15.09,15.25,488920.0,15.15,15.25,15.09,15.25,488920.0
2020-08-10 11:25:00,15.25,15.26,15.15,15.22,510207.0,15.25,15.26,15.15,15.22,510207.0
2020-08-10 11:30:00,15.21,15.25,15.16,15.23,383942.0,15.21,15.25,15.16,15.23,383942.0
2020-08-10 11:35:00,15.23,15.24,15.11,15.12,373376.0,15.23,15.24,15.11,15.12,373376.0
2020-08-10 11:40:00,15.12,15.25,15.11,15.21,340356.0,15.12,15.25,15.11,15.21,340356.0
2020-08-10 11:45:00,15.21,15.26,15.2,15.21,329160.0,15.21,15.26,15.2,15.21,329160.0
2020-08-10 11:50:00,15.22,15.22,15.16,15.16,251682.0,15.22,15.22,15.16,15.16,251682.0
2020-08-10 11:55:00,15.16,15.23,15.14,15.21,215202.0,15.16,15.23,15.14,15.21,215202.0
2020-08-10 12:00:00,15.21,15.23,15.16,15.2,202800.0,15.21,15.23,15.16,15.2,202800.0
2020-08-10 12:05:00,15.2,15.29,15.19,15.27,378785.0,15.2,15.29,15.19,15.27,378785.0
2020-08-10 12:10:00,15.27,15.33,15.24,15.32,405617.0,15.27,15.33,15.24,15.32,405617.0
2020-08-10 12:15:00,15.32,15.37,15.28,15.29,326668.0,15.32,15.37,15.28,15.29,326668.0
2020-08-10 12:20:00,15.29,15.39,15.29,15.35,295133.0,15.29,15.39,15.29,15.35,295133.0
2020-08-10 12:25:00,15.35,15.38,15.33,15.35,240086.0,15.35,15.38,15.33,15.35,240086.0
2020-08-10 12:30:00,15.35,15.36,15.25,15.28,276801.0,15.35,15.36,15.25,15.28,276801.0
2020-08-10 12:35:00,15.28,15.33,15.27,15.28,184944.0,15.28,15.33,15.27,15.28,184944.0
2020-08-10 12:40:00,15.28,15.3,15.24,15.25,191921.0,15.28,15.3,15.24,15.25,191921.0
2020-08-10 12:45:00,15.25,15.26,15.17,15.18,353992.0,15.25,15.26,15.17,15.18,353992.0
2020-08-10 12:50:00,15.19,15.23,15.16,15.21,280624.0,15.19,15.23,15.16,15.21,280624.0
2020-08-10 12:55:00,15.2,15.25,15.19,15.21,224548.0,15.2,15.25,15.19,15.21,224548.0
2020-08-10 13:00:00,15.22,15.27,15.2,15.25,162003.0,15.22,15.27,15.2,15.25,162003.0
2020-08-10 13:05:00,15.26,15.29,15.23,15.24,196128.0,15.26,15.29,15.23,15.24,196128.0
2020-08-10 13:10:00,15.25,15.27,15.13,15.13,327357.0,15.25,15.27,15.13,15.13,327357.0
2020-08-10 13:15:00,15.13,15.2,15.13,15.15,192996.0,15.13,15.2,15.13,15.15,192996.0
2020-08-10 13:20:00,15.16,15.19,15.13,15.16,156323.0,15.16,15.19,15.13,15.16,156323.0
2020-08-10 13:25:00,15.16,15.18,15.13,15.16,173976.0,15.16,15.18,15.13,15.16,173976.0
2020-08-10 13:30:00,15.17,15.2,15.16,15.18,99126.0,15.17,15.2,15.16,15.18,99126.0
2020-08-10 13:35:00,15.19,15.24,15.19,15.24,158243.0,15.19,15.24,15.19,15.24,158243.0
2020-08-10 13:40:00,15.23,15.3,15.23,15.26,244990.0,15.23,15.3,15.23,15.26,244990.0
2020-08-10 13:45:00,15.26,15.29,15.21,15.27,169033.0,15.26,15.29,15.21,15.27,169033.0
2020-08-10 13:50:00,15.27,15.31,15.25,15.25,215655.0,15.27,15.31,15.25,15.25,215655.0
2020-08-10 13:55:00,15.26,15.29,15.23,15.25,194456.0,15.26,15.29,15.23,15.25,194456.0
2020-08-10 14:00:00,15.24,15.31,15.24,15.27,149228.0,15.24,15.31,15.24,15.27,149228.0
2020-08-10 14:05:00,15.26,15.28,15.22,15.23,244988.0,15.26,15.28,15.22,15.23,244988.0
2020-08-10 14:10:00,15.23,15.28,15.22,15.22,203107.0,15.23,15.28,15.22,15.22,203107.0
2020-08-10 14:15:00,15.22,15.32,15.22,15.31,170356.0,15.22,15.32,15.22,15.31,170356.0
2020-08-10 14:20:00,15.31,15.33,15.29,15.31,239074.0,15.31,15.33,15.29,15.31,239074.0
2020-08-10 14:25:00,15.31,15.32,15.28,15.32,191819.0,15.31,15.32,15.28,15.32,191819.0
2020-08-10 14:30:00,15.32,15.35,15.31,15.33,269307.0,15.32,15.35,15.31,15.33,269307.0
2020-08-10 14:35:00,15.33,15.35,15.24,15.28,362232.0,15.33,15.35,15.24,15.28,362232.0
2020-08-10 14:40:00,15.28,15.32,15.27,15.31,276367.0,15.28,15.32,15.27,15.31,276367.0
2020-08-10 14:45:00,15.31,15.34,15.3,15.33,252617.0,15.31,15.34,15.3,15.33,252617.0
2020-08-10 14:50:00,15.34,15.34,15.32,15.33,188303.0,15.34,15.34,15.32,15.33,188303.0
2020-08-10 14:55:00,15.33,15.35,15.3,15.33,279384.0,15.33,15.35,15.3,15.33,279384.0
2020-08-10 15:00:00,15.32,15.34,15.29,15.32,168596.0,15.32,15.34,15.29,15.32,168596.0
2020-08-10 15:05:00,15.32,15.35,15.3,15.35,344196.0,15.32,15.35,15.3,15.35,344196.0
2020-08-10 15:10:00,15.35,15.4,15.34,15.39,357728.0,15.35,15.4,15.34,15.39,357728.0
2020-08-10 15:15:00,15.4,15.4,15.35,15.39,233566.0,15.4,15.4,15.35,15.39,233566.0
2020-08-10 15:20:00,15.38,15.44,15.37,15.43,388920.0,15.38,15.44,15.37,15.43,388920.0
2020-08-10 15:25:00,15.43,15.44,15.4,15.44,272728.0,15.43,15.44,15.4,15.44,272728.0
2020-08-10 15:30:00,15.44,15.44,15.42,15.44,286086.0,15.44,15.44,15.42,15.44,286086.0
2020-08-10 15:35:00,15.44,15.45,15.32,15.37,857564.0,15.44,15.45,15.32,15.37,857564.0
2020-08-10 15:40:00,15.37,15.38,15.34,15.38,456626.0,15.37,15.38,15.34,15.38,456626.0
2020-08-10 15:45:00,15.38,15.45,15.37,15.45,545770.0,15.38,15.45,15.37,15.45,545770.0
2020-08-10 15:50:00,15.45,15.47,15.39,15.43,722368.0,15.45,15.47,15.39,15.43,722368.0
2020-08-10 15:55:00,15.43,15.45,15.35,15.43,1530617.0,15.43,15.45,15.35,15.43,1530617.0
2020-08-11 09:30:00,16.49,16.52,16.12,16.24,3293137.0,16.49,16.52,16.12,16.24,3293137.0
2020-08-11 09:35:00,16.24,16.49,16.12,16.14,2329821.0,16.24,16.49,16.12,16.14,2329821.0
2020-08-11 09:40:00,16.14,16.27,15.96,16.18,2038168.0,16.14,16.27,15.96,16.18,2038168.0
2020-08-11 09:45:00,16.19,16.44,16.13,16.34,1523923.0,16.19,16.44,16.13,16.34,1523923.0
2020-08-11 09:50:00,16.33,16.4,16.16,16.19,969649.0,16.33,16.4,16.16,16.19,969649.0
2020-08-11 09:55:00,16.2,16.3,16.16,16.17,620599.0,16.2,16.3,16.16,16.17,620599.0
2020-08-11 10:00:00,16.17,16.18,15.78,15.86,1622156.0,16.17,16.18,15.78,15.86,1622156.0
2020-08-11 10:05:00,15.85,15.98,15.62,15.63,1507650.0,15.85,15.98,15.62,15.63,1507650.0
2020-08-11 10:10:00,15.63,15.85,15.62,15.82,1130103.0,15.63,15.85,15.62,15.82,1130103.0
2020-08-11 10:15:00,15.82,16.02,15.76,15.97,1000853.0,15.82,16.02,15.76,15.97,1000853.0
2020-08-11 10:20:00,15.97,15.97,15.72,15.78,761008.0,15.97,15.97,15.72,15.78,761008.0
2020-08-11 10:25:00,15.78,15.94,15.77,15.9,450825.0,15.78,15.94,15.77,15.9,450825.0
2020-08-11 10:30:00,15.91,16.11,15.89,16.1,1006519.0,15.91,16.11,15.89,16.1,1006519.0
2020-08-11 10:35:00,16.11,16.2,16.04,16.05,1190023.0,16.11,16.2,16.04,16.05,1190023.0
2020-08-11 10:40:00,16.06,16.14,15.99,15.99,711632.0,16.06,16.14,15.99,15.99,711632.0
2020-08-11 10:45:00,16.0,16.07,15.92,15.94,580304.0,16.0,16.07,15.92,15.94,580304.0
2020-08-11 10:50:00,15.95,16.08,15.94,16.07,485223.0,15.95,16.08,15.94,16.07,485223.0
2020-08-11 10:55:00,16.07,16.12,16.06,16.1,417890.0,16.07,16.12,16.06,16.1,417890.0
2020-08-11 11:00:00,16.1,16.13,15.98,16.06,474877.0,16.1,16.13,15.98,16.06,474877.0
2020-08-11 11:05:00,16.05,16.12,16.04,16.07,342561.0,16.05,16.12,16.04,16.07,342561.0
2020-08-11 11:10:00,16.07,16.1,15.93,15.95,418103.0,16.07,16.1,15.93,15.95,418103.0
2020-08-11 11:15:00,15.94,16.0,15.88,15.99,540328.0,15.94,16.0,15.88,15.99,540328.0
2020-08-11 11:20:00,15.98,16.01,15.95,15.97,212400.0,15.98,16.01,15.95,15.97,212400.0
2020-08-11 11:25:00,15.96,15.97,15.87,15.91,440476.0,15.96,15.97,15.87,15.91,440476.0
2020-08-11 11:30:00,15.91,15.98,15.86,15.96,381003.0,15.91,15.98,15.86,15.96,381003.0
2020-08-11 11:35:00,15.95,16.02,15.92,15.96,254430.0,15.95,16.02,15.92,15.96,254430.0
2020-08-11 11:40:00,15.96,15.98,15.93,15.94,174983.0,15.96,15.98,15.93,15.94,174983.0
2020-08-11 11:45:00,15.93,15.96,15.89,15.96,199883.0,15.93,15.96,15.89,15.96,199883.0
2020-08-11 11:50:00,15.96,15.97,15.91,15.96,143421.0,15.96,15.97,15.91,15.96,143421.0
2020-08-11 11:55:00,15.95,15.96,15.92,15.95,163405.0,15.95,15.96,15.92,15.95,163405.0
2020-08-11 12:00:00,15.94,15.95,15.86,15.88,247196.0,15.94,15.95,15.86,15.88,247196.0
2020-08-11 12:05:00,15.89,15.99,15.88,15.99,284304.0,15.89,15.99,15.88,15.99,284304.0
2020-08-11 12:10:00,15.99,16.03,15.97,16.0,326395.0,15.99,16.03,15.97,16.0,326395.0
2020-08-11 12:15:00,16.0,16.06,15.99,16.05,252826.0,16.0,16.06,15.99,16.05,252826.0
2020-08-11 12:20:00,16.05,16.09,16.01,16.01,263451.0,16.05,16.09,16.01,16.01,263451.0
2020-08-11 12:25:00,16.01,16.3,16.0,16.3,1385125.0,16.01,16.3,16.0,16.3,1385125.0
2020-08-11 12:30:00,16.29,16.3,16.11,16.17,1444608.0,16.29,16.3,16.11,16.17,1444608.0
2020-08-11 12:35:00,16.16,16.18,16.02,16.04,414382.0,16.16,16.18,16.02,16.04,414382.0
2020-08-11 12:40:00,16.04,16.08,15.96,16.0,401411.0,16.04,16.08,15.96,16.0,401411.0
2020-08-11 12:45:00,16.0,16.04,15.99,16.0,212265.0,16.0,16.04,15.99,16.0,212265.0
2020-08-11 12:50:00,16.0,16.05,15.98,16.01,224414.0,16.0,16.05,15.98,16.01,224414.0
2020-08-11 12:55:00,16.01,16.09,16.01,16.07,208280.0,16.01,16.09,16.01,16.07,208280.0
2020-08-11 13:00:00,16.07,16.12,16.06,16.11,415617.0,16.07,16.12,16.06,16.11,415617.0
2020-08-11 13:05:00,16.11,16.19,16.07,16.16,388534.0,16.11,16.19,16.07,16.16,388534.0
2020-08-11 13:10:00,16.16,16.21,16.15,16.19,317404.0,16.16,16.21,16.15,16.19,317404.0
2020-08-11 13:15:00,16.19,16.26,16.15,16.22,570113.0,16.19,16.26,16.15,16.22,570113.0
2020-08-11 13:20:00,16.23,16.27,16.2,16.25,351561.0,16.23,16.27,16.2,16.25,351561.0
2020-08-11 13:25:00,16.25,16.32,16.24,16.25,473553.0,16.25,16.32,16.24,16.25,473553.0
2020-08-11 13:30:00,16.25,16.26,16.21,16.24,321268.0,16.25,16.26,16.21,16.24,321268.0
2020-08-11 13:35:00,16.24,16.25,16.16,16.18,281716.0,16.24,16.25,16.16,16.18,281716.0
2020-08-11 13:40:00,16.19,16.27,16.17,16.24,207713.0,16.19,16.27,16.17,16.24,207713.0
2020-08-11 13:45:00,16.24,16.32,16.22,16.32,318661.0,16.24,16.32,16.22,16.32,318661.0
2020-08-11 13:50:00,16.32,16.36,16.28,16.32,523250.0,16.32,16.36,16.28,16.32,523250.0
2020-08-11 13:55:00,16.32,16.37,16.27,16.36,304495.0,16.32,16.37,16.27,16.36,304495.0
2020-08-11 14:00:00,16.36,16.36,16.3,16.32,225200.0,16.36,16.36,16.3,16.32,225200.0
2020-08-11 14:05:00,16.32,16.34,16.28,16.32,251891.0,16.32,16.34,16.28,16.32,251891.0
2020-08-11 14:10:00,16.32,16.38,16.31,16.33,260780.0,16.32,16.38,16.31,16.33,260780.0
2020-08-11 14:15:00,16.34,16.36,16.3,16.34,189473.0,16.34,16.36,16.3,16.34,189473.0
2020-08-11 14:20:00,16.34,16.34,16.29,16.31,192220.0,16.34,16.34,16.29,16.31,192220.0
2020-08-11 14:25:00,16.3,16.32,16.23,16.23,317154.0,16.3,16.32,16.23,16.23,317154.0
2020-08-11 14:30:00,16.23,16.3,16.2,16.29,253424.0,16.23,16.3,16.2,16.29,253424.0
2020-08-11 14:35:00,16.3,16.3,16.24,16.28,197167.0,16.3,16.3,16.24,16.28,197167.0
2020-08-11 14:40:00,16.28,16.3,16.23,16.26,295088.0,16.28,16.3,16.23,16.26,295088.0
2020-08-11 14:45:00,16.26,16.27,16.18,16.19,255162.0,16.26,16.27,16.18,16.19,255162.0
2020-08-11 14:50:00,16.18,16.22,16.13,16.21,333449.0,16.18,16.22,16.13,16.21,333449.0
2020-08-11 14:55:00,16.21,16.25,16.19,16.21,213400.0,16.21,16.25,16.19,16.21,213400.0
2020-08-11 15:00:00,16.21,16.23,16.05,16.1,650223.0,16.21,16.23,16.05,16.1,650223.0
2020-08-11 15:05:00,16.1,16.16,16.08,16.14,230787.0,16.1,16.16,16.08,16.14,230787.0
2020-08-11 15:10:00,16.14,16.21,16.1,16.14,360254.0,16.14,16.21,16.1,16.14,360254.0
2020-08-11 15:15:00,16.14,16.15,15.9,15.92,723604.0,16.14,16.15,15.9,15.92,723604.0
2020-08-11 15:20:00,15.93,15.98,15.8,15.82,795534.0,15.93,15.98,15.8,15.82,795534.0
2020-08-11 15:25:00,15.82,15.97,15.82,15.96,408766.0,15.82,15.97,15.82,15.96,408766.0
2020-08-11 15:30:00,15.96,15.97,15.83,15.85,454857.0,15.96,15.97,15.83,15.85,454857.0
2020-08-11 15:35:00,15.85,15.91,15.8,15.84,438648.0,15.85,15.91,15.8,15.84,438648.0
2020-08-11 15:40:00,15.84,15.88,15.76,15.78,519949.0,15.84,15.88,15.76,15.78,519949.0
2020-08-11 15:45:00,15.77,15.79,15.7,15.73,570355.0,15.77,15.79,15.7,15.73,570355.0
2020-08-11 15:50:00,15.74,15.77,15.7,15.75,892386.0,15.74,15.77,15.7,15.75,892386.0
2020-08-11 15:55:00,15.75,15.82,15.74,15.81,1323674.0,15.75,15.82,15.74,15.81,1323674.0
2020-08-12 09:30:00,16.2,16.23,15.9,15.98,1409622.0,16.2,16.23,15.9,15.98,1409622.0
2020-08-12 09:35:00,15.97,16.08,15.94,15.97,803695.0,15.97,16.08,15.94,15.97,803695.0
2020-08-12 09:40:00,15.96,15.97,15.84,15.94,738003.0,15.96,15.97,15.84,15.94,738003.0
2020-08-12 09:45:00,15.95,15.96,15.73,15.75,709751.0,15.95,15.96,15.73,15.75,709751.0
2020-08-12 09:50:00,15.75,15.76,15.45,15.51,1693897.0,15.75,15.76,15.45,15.51,1693897.0
2020-08-12 09:55:00,15.51,15.66,15.45,15.62,747239.0,15.51,15.66,15.45,15.62,747239.0
2020-08-12 10:00:00,15.62,15.63,15.5,15.62,493281.0,15.62,15.63,15.5,15.62,493281.0
2020-08-12 10:05:00,15.62,15.71,15.54,15.6,592707.0,15.62,15.71,15.54,15.6,592707.0
2020-08-12 10:10:00,15.6,15.65,15.53,15.6,409586.0,15.6,15.65,15.53,15.6,409586.0
2020-08-12 10:15:00,15.6,15.63,15.52,15.55,460408.0,15.6,15.63,15.52,15.55,460408.0
2020-08-12 10:20:00,15.55,15.6,15.5,15.52,295468.0,15.55,15.6,15.5,15.52,295468.0
2020-08-12 10:25:00,15.52,15.55,15.33,15.4,938140.0,15.52,15.55,15.33,15.4,938140.0
2020-08-12 10:30:00,15.39,15.43,15.26,15.31,745921.0,15.39,15.43,15.26,15.31,745921.0
2020-08-12 10:35:00,15.31,15.34,15.21,15.25,820073.0,15.31,15.34,15.21,15.25,820073.0
2020-08-12 10:40:00,15.25,15.32,15.2,15.25,639668.0,15.25,15.32,15.2,15.25,639668.0
2020-08-12 10:45:00,15.25,15.29,15.22,15.26,340254.0,15.25,15.29,15.22,15.26,340254.0
2020-08-12 10:50:00,15.26,15.31,15.15,15.17,608270.0,15.26,15.31,15.15,15.17,608270.0
2020-08-12 10:55:00,15.17,15.19,15.03,15.05,932910.0,15.17,15.19,15.03,15.05,932910.0
2020-08-12 11:00:00,15.04,15.13,14.95,15.09,897267.0,15.04,15.13,14.95,15.09,897267.0
2020-08-12 11:05:00,15.09,15.09,14.91,14.95,603378.0,15.09,15.09,14.91,14.95,603378.0
2020-08-12 11:10:00,14.95,14.97,14.83,14.87,1039047.0,14.95,14.97,14.83,14.87,1039047.0
2020-08-12 11:15:00,14.86,14.93,14.81,14.91,564220.0,14.86,14.93,14.81,14.91,564220.0
2020-08-12 11:20:00,14.92,15.07,14.9,15.04,764426.0,14.92,15.07,14.9,15.04,764426.0
2020-08-12 11:25:00,15.04,15.12,15.01,15.09,511072.0,15.04,15.12,15.01,15.09,511072.0
2020-08-12 11:30:00,15.09,15.16,15.08,15.1,449274.0,15.09,15.16,15.08,15.1,449274.0
2020-08-12 11:35:00,15.09,15.1,14.97,14.99,585197.0,15.09,15.1,14.97,14.99,585197.0
2020-08-12 11:40:00,14.99,15.05,14.97,15.01,260364.0,14.99,15.05,14.97,15.01,260364.0
2020-08-12 11:45:00,15.01,15.06,14.92,14.94,347077.0,15.01,15.06,14.92,14.94,347077.0
2020-08-12 11:50:00,14.94,14.98,14.87,14.92,352842.0,14.94,14.98,14.87,14.92,352842.0
2020-08-12 11:55:00,14.91,14.93,14.86,14.89,225143.0,14.91,14.93,14.86,14.89,225143.0
2020-08-12 12:00:00,14.9,15.02,14.86,15.02,346507.0,14.9,15.02,14.86,15.02,346507.0
2020-08-12 12:05:00,15.02,15.03,14.95,14.96,365302.0,15.02,15.03,14.95,14.96,365302.0
2020-08-12 12:10:00,14.96,14.97,14.91,14.96,208024.0,14.96,14.97,14.91,14.96,208024.0
2020-08-12 12:15:00,14.96,15.06,14.96,15.05,200766.0,14.96,15.06,14.96,15.05,200766.0
2020-08-12 12:20:00,15.05,15.11,15.01,15.11,226934.0,15.05,15.11,15.01,15.11,226934.0
2020-08-12 12:25:00,15.11,15.18,15.09,15.13,431996.0,15.11,15.18,15.09,15.13,431996.0
2020-08-12 12:30:00,15.13,15.2,15.1,15.17,276581.0,15.13,15.2,15.1,15.17,276581.0
2020-08-12 12:35:00,15.17,15.18,15.11,15.12,231064.0,15.17,15.18,15.11,15.12,231064.0
2020-08-12 12:40:00,15.12,15.15,15.03,15.05,313642.0,15.12,15.15,15.03,15.05,313642.0
2020-08-12 12:45:00,15.05,15.07,15.0,15.01,268372.0,15.05,15.07,15.0,15.01,268372.0
2020-08-12 12:50:00,15.01,15.02,14.97,14.99,176737.0,15.01,15.02,14.97,14.99,176737.0
2020-08-12 12:55:00,14.99,15.0,14.92,14.95,263670.0,14.99,15.0,14.92,14.95,263670.0
2020-08-12 13:00:00,14.95,14.98,14.92,14.96,218173.0,14.95,14.98,14.92,14.96,218173.0
2020-08-12 13:05:00,14.96,14.97,14.91,14.96,226477.0,14.96,14.97,14.91,14.96,226477.0
2020-08-12 13:10:00,14.96,15.08,14.95,15.06,511803.0,14.96,15.08,14.95,15.06,511803.0
2020-08-12 13:15:00,15.07,15.08,14.99,15.02,376997.0,15.07,15.08,14.99,15.02,376997.0
2020-08-12 13:20:00,15.02,15.05,14.98,14.99,204408.0,15.02,15.05,14.98,14.99,204408.0
2020-08-12 13:25:00,15.0,15.0,14.91,14.96,305352.0,15.0,15.0,14.91,14.96,305352.0
2020-08-12 13:30:00,14.95,15.09,14.94,15.04,364512.0,14.95,15.09,14.94,15.04,364512.0
2020-08-12 13:35:00,15.04,15.1,15.04,15.08,173475.0,15.04,15.1,15.04,15.08,173475.0
2020-08-12 13:40:00,15.09,15.09,15.02,15.05,137557.0,15.09,15.09,15.02,15.05,137557.0
2020-08-12 13:45:00,15.05,15.07,15.02,15.04,120544.0,15.05,15.07,15.02,15.04,120544.0
2020-08-12 13:50:00,15.04,15.05,15.02,15.04,116241.0,15.04,15.05,15.02,15.04,116241.0
2020-08-12 13:55:00,15.05,15.09,15.04,15.09,115978.0,15.05,15.09,15.04,15.09,115978.0
2020-08-12 14:00:00,15.09,15.09,15.05,15.07,92761.0,15.09,15.09,15.05,15.07,92761.0
2020-08-12 14:05:00,15.07,15.07,15.03,15.05,63858.0,15.07,15.07,15.03,15.05,63858.0
2020-08-12 14:10:00,15.06,15.08,15.05,15.06,90638.0,15.06,15.08,15.05,15.06,90638.0
2020-08-12 14:15:00,15.07,15.1,15.06,15.08,134596.0,15.07,15.1,15.06,15.08,134596.0
2020-08-12 14:20:00,15.09,15.1,15.07,15.1,93864.0,15.09,15.1,15.07,15.1,93864.0
2020-08-12 14:25:00,15.1,15.14,15.09,15.12,133938.0,15.1,15.14,15.09,15.12,133938.0
2020-08-12 14:30:00,15.13,15.14,15.09,15.12,144591.0,15.13,15.14,15.09,15.12,144591.0
2020-08-12 14:35:00,15.12,15.14,15.1,15.1,108922.0,15.12,15.14,15.1,15.1,108922.0
2020-08-12 14:40:00,15.1,15.12,15.08,15.09,93027.0,15.1,15.12,15.08,15.09,93027.0
2020-08-12 14:45:00,15.1,15.16,15.09,15.16,148920.0,15.1,15.16,15.09,15.16,148920.0
2020-08-12 14:50:00,15.16,15.18,15.13,15.15,147010.0,15.16,15.18,15.13,15.15,147010.0
2020-08-12 14:55:00,15.14,15.18,15.12,15.17,173540.0,15.14,15.18,15.12,15.17,173540.0
2020-08-12 15:00:00,15.17,15.18,15.1,15.1,120428.0,15.17,15.18,15.1,15.1,120428.0
2020-08-12 15:05:00,15.11,15.14,15.1,15.13,96522.0,15.11,15.14,15.1,15.13,96522.0
2020-08-12 15:10:00,15.13,15.16,15.12,15.16,161782.0,15.13,15.16,15.12,15.16,161782.0
2020-08-12 15:15:00,15.16,15.18,15.13,15.15,134555.0,15.16,15.18,15.13,15.15,134555.0
2020-08-12 15:20:00,15.15,15.18,15.13,15.17,152818.0,15.15,15.18,15.13,15.17,152818.0
2020-08-12 15:25:00,15.17,15.17,15.13,15.15,182402.0,15.17,15.17,15.13,15.15,182402.0
2020-08-12 15:30:00,15.15,15.15,15.09,15.14,321608.0,15.15,15.15,15.09,15.14,321608.0
2020-08-12 15:35:00,15.14,15.15,15.11,15.13,266195.0,15.14,15.15,15.11,15.13,266195.0
2020-08-12 15:40:00,15.14,15.18,15.12,15.17,237378.0,15.14,15.18,15.12,15.17,237378.0
2020-08-12 15:45:00,15.17,15.2,15.15,15.18,261359.0,15.17,15.2,15.15,15.18,261359.0
2020-08-12 15:50:00,15.16,15.21,15.15,15.17,591439.0,15.16,15.21,15.15,15.17,591439.0
2020-08-12 15:55:00,15.18,15.21,15.14,15.18,1096197.0,15.18,15.21,15.14,15.18,1096197.0
2020-08-13 09:30:00,15.0,15.19,14.91,15.19,865482.0,15.0,15.19,14.91,15.19,865482.0
2020-08-13 09:35:00,15.19,15.4,15.17,15.19,947435.0,15.19,15.4,15.17,15.19,947435.0
2020-08-13 09:40:00,15.18,15.33,15.15,15.31,632583.0,15.18,15.33,15.15,15.31,632583.0
2020-08-13 09:45:00,15.31,15.47,15.26,15.47,520813.0,15.31,15.47,15.26,15.47,520813.0
2020-08-13 09:50:00,15.46,15.7,15.46,15.69,1041778.0,15.46,15.7,15.46,15.69,1041778.0
2020-08-13 09:55:00,15.7,15.74,15.6,15.64,744769.0,15.7,15.74,15.6,15.64,744769.0
2020-08-13 10:00:00,15.64,15.75,15.6,15.72,595379.0,15.64,15.75,15.6,15.72,595379.0
2020-08-13 10:05:00,15.71,15.72,15.56,15.58,477281.0,15.71,15.72,15.56,15.58,477281.0
2020-08-13 10:10:00,15.58,15.6,15.51,15.52,422918.0,15.58,15.6,15.51,15.52,422918.0
2020-08-13 10:15:00,15.52,15.67,15.48,15.61,487301.0,15.52,15.67,15.48,15.61,487301.0
2020-08-13 10:20:00,15.61,15.61,15.49,15.54,425397.0,15.61,15.61,15.49,15.54,425397.0
2020-08-13 10:25:00,15.54,15.58,15.43,15.45,501935.0,15.54,15.58,15.43,15.45,501935.0
2020-08-13 10:30:00,15.45,15.46,15.37,15.42,385494.0,15.45,15.46,15.37,15.42,385494.0
2020-08-13 10:35:00,15.41,15.43,15.32,15.32,293972.0,15.41,15.43,15.32,15.32,293972.0
2020-08-13 10:40:00,15.32,15.4,15.31,15.39,282840.0,15.32,15.4,15.31,15.39,282840.0
2020-08-13 10:45:00,15.39,15.46,15.34,15.35,460295.0,15.39,15.46,15.34,15.35,460295.0
2020-08-13 10:50:00,15.34,15.4,15.32,15.39,251915.0,15.34,15.4,15.32,15.39,251915.0
2020-08-13 10:55:00,15.39,15.41,15.35,15.36,147738.0,15.39,15.41,15.35,15.36,147738.0
2020-08-13 11:00:00,15.35,15.36,15.26,15.28,182851.0,15.35,15.36,15.26,15.28,182851.0
2020-08-13 11:05:00,15.27,15.3,15.22,15.23,285237.0,15.27,15.3,15.22,15.23,285237.0
2020-08-13 11:10:00,15.23,15.28,15.2,15.28,269828.0,15.23,15.28,15.2,15.28,269828.0
2020-08-13 11:15:00,15.28,15.3,15.2,15.21,159693.0,15.28,15.3,15.2,15.21,159693.0
2020-08-13 11:20:00,15.22,15.24,15.16,15.17,187175.0,15.22,15.24,15.16,15.17,187175.0
2020-08-13 11:25:00,15.16,15.23,15.16,15.18,212675.0,15.16,15.23,15.16,15.18,212675.0
2020-08-13 11:30:00,15.19,15.27,15.16,15.23,424896.0,15.19,15.27,15.16,15.23,424896.0
2020-08-13 11:35:00,15.22,15.25,15.2,15.23,155235.0,15.22,15.25,15.2,15.23,155235.0
2020-08-13 11:40:00,15.23,15.28,15.21,15.27,158510.0,15.23,15.28,15.21,15.27,158510.0
2020-08-13 11:45:00,15.27,15.28,15.23,15.24,114312.0,15.27,15.28,15.23,15.24,114312.0
2020-08-13 11:50:00,15.25,15.28,15.23,15.28,225704.0,15.25,15.28,15.23,15.28,225704.0
2020-08-13 11:55:00,15.28,15.41,15.28,15.36,264102.0,15.28,15.41,15.28,15.36,264102.0
2020-08-13 12:00:00,15.37,15.38,15.31,15.34,173801.0,15.37,15.38,15.31,15.34,173801.0
2020-08-13 12:05:00,15.34,15.35,15.29,15.33,134468.0,15.34,15.35,15.29,15.33,134468.0
2020-08-13 12:10:00,15.32,15.34,15.29,15.33,122246.0,15.32,15.34,15.29,15.33,122246.0
2020-08-13 12:15:00,15.33,15.35,15.29,15.32,119608.0,15.33,15.35,15.29,15.32,119608.0
2020-08-13 12:20:00,15.31,15.36,15.3,15.36,81026.0,15.31,15.36,15.3,15.36,81026.0
2020-08-13 12:25:00,15.36,15.37,15.34,15.35,86876.0,15.36,15.37,15.34,15.35,86876.0
2020-08-13 12:30:00,15.34,15.37,15.32,15.32,78302.0,15.34,15.37,15.32,15.32,78302.0
2020-08-13 12:35:00,15.32,15.33,15.26,15.29,158770.0,15.32,15.33,15.26,15.29,158770.0
2020-08-13 12:40:00,15.29,15.29,15.25,15.27,66070.0,15.29,15.29,15.25,15.27,66070.0
2020-08-13 12:45:00,15.27,15.3,15.25,15.29,83450.0,15.27,15.3,15.25,15.29,83450.0
2020-08-13 12:50:00,15.29,15.3,15.26,15.26,53842.0,15.29,15.3,15.26,15.26,53842.0
2020-08-13 12:55:00,15.26,15.27,15.22,15.23,83423.0,15.26,15.27,15.22,15.23,83423.0
2020-08-13 13:00:00,15.23,15.27,15.23,15.24,59412.0,15.23,15.27,15.23,15.24,59412.0
2020-08-13 13:05:00,15.25,15.28,15.24,15.27,106500.0,15.25,15.28,15.24,15.27,106500.0
2020-08-13 13:10:00,15.27,15.28,15.24,15.26,84103.0,15.27,15.28,15.24,15.26,84103.0
2020-08-13 13:15:00,15.26,15.29,15.25,15.29,123964.0,15.26,15.29,15.25,15.29,123964.0
2020-08-13 13:20:00,15.28,15.29,15.26,15.27,63703.0,15.28,15.29,15.26,15.27,63703.0
2020-08-13 13:25:00,15.27,15.3,15.26,15.29,44673.0,15.27,15.3,15.26,15.29,44673.0
2020-08-13 13:30:00,15.29,15.3,15.21,15.22,110374.0,15.29,15.3,15.21,15.22,110374.0
2020-08-13 13:35:00,15.21,15.23,15.19,15.22,106981.0,15.21,15.23,15.19,15.22,106981.0
2020-08-13 13:40:00,15.21,15.22,15.17,15.18,160604.0,15.21,15.22,15.17,15.18,160604.0
2020-08-13 13:45:00,15.18,15.22,15.17,15.22,97270.0,15.18,15.22,15.17,15.22,97270.0
2020-08-13 13:50:00,15.22,15.23,15.18,15.19,137626.0,15.22,15.23,15.18,15.19,137626.0
2020-08-13 13:55:00,15.19,15.24,15.19,15.2,65321.0,15.19,15.24,15.19,15.2,65321.0
2020-08-13 14:00:00,15.2,15.26,15.19,15.25,83301.0,15.2,15.26,15.19,15.25,83301.0
2020-08-13 14:05:00,15.25,15.28,15.24,15.25,67386.0,15.25,15.28,15.24,15.25,67386.0
2020-08-13 14:10:00,15.26,15.3,15.25,15.29,125709.0,15.26,15.3,15.25,15.29,125709.0
2020-08-13 14:15:00,15.29,15.33,15.29,15.31,142847.0,15.29,15.33,15.29,15.31,142847.0
2020-08-13 14:20:00,15.31,15.31,15.25,15.27,115527.0,15.31,15.31,15.25,15.27,115527.0
2020-08-13 14:25:00,15.27,15.29,15.26,15.27,61128.0,15.27,15.29,15.26,15.27,61128.0
2020-08-13 14:30:00,15.26,15.27,15.24,15.24,85177.0,15.26,15.27,15.24,15.24,85177.0
2020-08-13 14:35:00,15.23,15.24,15.18,15.2,123147.0,15.23,15.24,15.18,15.2,123147.0
2020-08-13 14:40:00,15.2,15.24,15.19,15.23,45407.0,15.2,15.24,15.19,15.23,45407.0
2020-08-13 14:45:00,15.23,15.27,15.21,15.23,66539.0,15.23,15.27,15.21,15.23,66539.0
2020-08-13 14:50:00,15.22,15.23,15.15,15.2,232839.0,15.22,15.23,15.15,15.2,232839.0
2020-08-13 14:55:00,15.2,15.23,15.17,15.19,100203.0,15.2,15.23,15.17,15.19,100203.0
2020-08-13 15:00:00,15.2,15.23,15.17,15.2,76241.0,15.2,15.23,15.17,15.2,76241.0
2020-08-13 15:05:00,15.19,15.22,15.17,15.18,103919.0,15.19,15.22,15.17,15.18,103919.0
2020-08-13 15:10:00,15.18,15.21,15.17,15.19,60765.0,15.18,15.21,15.17,15.19,60765.0
2020-08-13 15:15:00,15.18,15.23,15.18,15.21,73450.0,15.18,15.23,15.18,15.21,73450.0
2020-08-13 15:20:00,15.22,15.28,15.22,15.28,95051.0,15.22,15.28,15.22,15.28,95051.0
2020-08-13 15:25:00,15.28,15.28,15.22,15.24,100556.0,15.28,15.28,15.22,15.24,100556.0
2020-08-13 15:30:00,15.24,15.26,15.21,15.26,117509.0,15.24,15.26,15.21,15.26,117509.0
2020-08-13 15:35:00,15.26,15.26,15.2,15.2,100556.0,15.26,15.26,15.2,15.2,100556.0
2020-08-13 15:40:00,15.21,15.23,15.19,15.2,123348.0,15.21,15.23,15.19,15.2,123348.0
2020-08-13 15:45:00,15.2,15.22,15.19,15.2,196131.0,15.2,15.22,15.19,15.2,196131.0
2020-08-13 15:50:00,15.2,15.24,15.19,15.23,267108.0,15.2,15.24,15.19,15.23,267108.0
2020-08-13 15:55:00,15.23,15.25,15.21,15.23,520644.0,15.23,15.25,15.21,15.23,520644.0
2020-08-14 09:30:00,15.02,15.17,14.86,15.09,976884.0,15.02,15.17,14.86,15.09,976884.0
2020-08-14 09:35:00,15.09,15.12,14.94,14.96,517854.0,15.09,15.12,14.94,14.96,517854.0
2020-08-14 09:40:00,14.97,14.98,14.89,14.93,324108.0,14.97,14.98,14.89,14.93,324108.0
2020-08-14 09:45:00,14.93,15.0,14.93,15.0,292072.0,14.93,15.0,14.93,15.0,292072.0
2020-08-14 09:50:00,15.0,15.05,14.95,15.04,271656.0,15.0,15.05,14.95,15.04,271656.0
2020-08-14 09:55:00,15.04,15.14,15.01,15.12,292423.0,15.04,15.14,15.01,15.12,292423.0
2020-08-14 10:00:00,15.13,15.24,15.13,15.15,426588.0,15.13,15.24,15.13,15.15,426588.0
2020-08-14 10:05:00,15.15,15.27,15.14,15.27,331187.0,15.15,15.27,15.14,15.27,331187.0
2020-08-14 10:10:00,15.27,15.37,15.25,15.28,793903.0,15.27,15.37,15.25,15.28,793903.0
2020-08-14 10:15:00,15.28,15.43,15.26,15.4,574853.0,15.28,15.43,15.26,15.4,574853.0
2020-08-14 10:20:00,15.4,15.56,15.35,15.56,583385.0,15.4,15.56,15.35,15.56,583385.0
2020-08-14 10:25:00,15.55,15.62,15.5,15.61,630627.0,15.55,15.62,15.5,15.61,630627.0
2020-08-14 10:30:00,15.61,15.61,15.49,15.5,464087.0,15.61,15.61,15.49,15.5,464087.0
2020-08-14 10:35:00,15.5,15.54,15.46,15.5,351619.0,15.5,15.54,15.46,15.5,351619.0
2020-08-14 10:40:00,15.51,15.52,15.39,15.4,352146.0,15.51,15.52,15.39,15.4,352146.0
2020-08-14 10:45:00,15.41,15.47,15.4,15.45,254882.0,15.41,15.47,15.4,15.45,254882.0
2020-08-14 10:50:00,15.45,15.49,15.35,15.39,273457.0,15.45,15.49,15.35,15.39,273457.0
2020-08-14 10:55:00,15.38,15.43,15.35,15.42,231997.0,15.38,15.43,15.35,15.42,231997.0
2020-08-14 11:00:00,15.41,15.45,15.39,15.4,191845.0,15.41,15.45,15.39,15.4,191845.0
2020-08-14 11:05:00,15.4,15.42,15.36,15.37,124886.0,15.4,15.42,15.36,15.37,124886.0
2020-08-14 11:10:00,15.37,15.38,15.33,15.36,167135.0,15.37,15.38,15.33,15.36,167135.0
2020-08-14 11:15:00,15.36,15.53,15.35,15.48,321035.0,15.36,15.53,15.35,15.48,321035.0
2020-08-14 11:20:00,15.48,15.53,15.46,15.49,286617.0,15.48,15.53,15.46,15.49,286617.0
2020-08-14 11:25:00,15.48,15.51,15.47,15.49,159925.0,15.48,15.51,15.47,15.49,159925.0
2020-08-14 11:30:00,15.49,15.5,15.47,15.48,97598.0,15.49,15.5,15.47,15.48,97598.0
2020-08-14 11:35:00,15.48,15.57,15.47,15.56,207550.0,15.48,15.57,15.47,15.56,207550.0
2020-08-14 11:40:00,15.56,15.56,15.49,15.51,160782.0,15.56,15.56,15.49,15.51,160782.0
2020-08-14 11:45:00,15.51,15.53,15.44,15.48,179088.0,15.51,15.53,15.44,15.48,179088.0
2020-08-14 11:50:00,15.48,15.52,15.47,15.47,118265.0,15.48,15.52,15.47,15.47,118265.0
2020-08-14 11:55:00,15.48,15.54,15.46,15.53,147310.0,15.48,15.54,15.46,15.53,147310.0
2020-08-14 12:00:00,15.53,15.54,15.5,15.53,119315.0,15.53,15.54,15.5,15.53,119315.0
2020-08-14 12:05:00,15.53,15.54,15.5,15.53,154732.0,15.53,15.54,15.5,15.53,154732.0
2020-08-14 12:10:00,15.54,15.54,15.51,15.52,130454.0,15.54,15.54,15.51,15.52,130454.0
2020-08-14 12:15:00,15.52,15.56,15.5,15.55,125734.0,15.52,15.56,15.5,15.55,125734.0
2020-08-14 12:20:00,15.56,15.56,15.51,15.54,159480.0,15.56,15.56,15.51,15.54,159480.0
2020-08-14 12:25:00,15.54,15.54,15.52,15.53,76016.0,15.54,15.54,15.52,15.53,76016.0
2020-08-14 12:30:00,15.54,15.54,15.47,15.5,167880.0,15.54,15.54,15.47,15.5,167880.0
2020-08-14 12:35:00,15.5,15.52,15.48,15.49,94757.0,15.5,15.52,15.48,15.49,94757.0
2020-08-14 12:40:00,15.49,15.5,15.43,15.44,88049.0,15.49,15.5,15.43,15.44,88049.0
2020-08-14 12:45:00,15.44,15.45,15.41,15.43,72251.0,15.44,15.45,15.41,15.43,72251.0
2020-08-14 12:50:00,15.43,15.47,15.41,15.46,83512.0,15.43,15.47,15.41,15.46,83512.0
2020-08-14 12:55:00,15.46,15.47,15.44,15.47,60244.0,15.46,15.47,15.44,15.47,60244.0
2020-08-14 13:00:00,15.46,15.52,15.45,15.51,73782.0,15.46,15.52,15.45,15.51,73782.0
2020-08-14 13:05:00,15.51,15.51,15.48,15.5,63464.0,15.51,15.51,15.48,15.5,63464.0
2020-08-14 13:10:00,15.5,15.5,15.46,15.47,56957.0,15.5,15.5,15.46,15.47,56957.0
2020-08-14 13:15:00,15.47,15.49,15.42,15.43,77514.0,15.47,15.49,15.42,15.43,77514.0
2020-08-14 13:20:00,15.44,15.48,15.43,15.46,68523.0,15.44,15.48,15.43,15.46,68523.0
2020-08-14 13:25:00,15.46,15.49,15.45,15.48,68844.0,15.46,15.49,15.45,15.48,68844.0
2020-08-14 13:30:00,15.48,15.49,15.46,15.46,58682.0,15.48,15.49,15.46,15.46,58682.0
2020-08-14 13:35:00,15.46,15.53,15.44,15.52,197984.0,15.46,15.53,15.44,15.52,197984.0
2020-08-14 13:40:00,15.52,15.65,15.51,15.63,426685.0,15.52,15.65,15.51,15.63,426685.0
2020-08-14 13:45:00,15.63,15.69,15.6,15.66,270656.0,15.63,15.69,15.6,15.66,270656.0
2020-08-14 13:50:00,15.66,15.72,15.63,15.71,214001.0,15.66,15.72,15.63,15.71,214001.0
2020-08-14 13:55:00,15.71,15.72,15.65,15.67,206848.0,15.71,15.72,15.65,15.67,206848.0
2020-08-14 14:00:00,15.67,15.7,15.65,15.67,233859.0,15.67,15.7,15.65,15.67,233859.0
2020-08-14 14:05:00,15.67,15.68,15.62,15.62,199703.0,15.67,15.68,15.62,15.62,199703.0
2020-08-14 14:10:00,15.62,15.64,15.59,15.61,206412.0,15.62,15.64,15.59,15.61,206412.0
2020-08-14 14:15:00,15.62,15.64,15.6,15.62,93379.0,15.62,15.64,15.6,15.62,93379.0
2020-08-14 14:20:00,15.62,15.62,15.57,15.57,106130.0,15.62,15.62,15.57,15.57,106130.0
2020-08-14 14:25:00,15.57,15.6,15.56,15.58,110812.0,15.57,15.6,15.56,15.58,110812.0
2020-08-14 14:30:00,15.58,15.6,15.56,15.58,68236.0,15.58,15.6,15.56,15.58,68236.0
2020-08-14 14:35:00,15.58,15.6,15.55,15.57,113043.0,15.58,15.6,15.55,15.57,113043.0
2020-08-14 14:40:00,15.56,15.59,15.52,15.54,81263.0,15.56,15.59,15.52,15.54,81263.0
2020-08-14 14:45:00,15.54,15.56,15.51,15.52,55012.0,15.54,15.56,15.51,15.52,55012.0
2020-08-14 14:50:00,15.51,15.56,15.51,15.54,96114.0,15.51,15.56,15.51,15.54,96114.0
2020-08-14 14:55:00,15.54,15.56,15.53,15.54,100920.0,15.54,15.56,15.53,15.54,100920.0
2020-08-14 15:00:00,15.54,15.55,15.51,15.52,73760.0,15.54,15.55,15.51,15.52,73760.0
2020-08-14 15:05:00,15.51,15.54,15.5,15.5,91450.0,15.51,15.54,15.5,15.5,91450.0
2020-08-14 15:10:00,15.5,15.5,15.46,15.49,109022.0,15.5,15.5,15.46,15.49,109022.0
2020-08-14 15:15:00,15.48,15.49,15.46,15.48,126946.0,15.48,15.49,15.46,15.48,126946.0
2020-08-14 15:20:00,15.48,15.49,15.45,15.46,90894.0,15.48,15.49,15.45,15.46,90894.0
2020-08-14 15:25:00,15.46,15.49,15.45,15.48,108744.0,15.46,15.49,15.45,15.48,108744.0
2020-08-14 15:30:00,15.48,15.49,15.46,15.48,94878.0,15.48,15.49,15.46,15.48,94878.0
2020-08-14 15:35:00,15.48,15.48,15.44,15.45,1552200.0,15.48,15.48,15.44,15.45,1552200.0
2020-08-14 15:40:00,15.44,15.48,15.43,15.47,234859.0,15.44,15.48,15.43,15.47,234859.0
2020-08-14 15:45:00,15.47,15.47,15.41,15.42,221950.0,15.47,15.47,15.41,15.42,221950.0
2020-08-14 15:50:00,15.43,15.5,15.42,15.48,392705.0,15.43,15.5,15.42,15.48,392705.0
2020-08-14 15:55:00,15.48,15.5,15.46,15.48,624784.0,15.48,15.5,15.46,15.48,624784.0
2020-08-17 09:30:00,15.4,15.44,14.93,14.95,2688194.0,15.4,15.44,14.93,14.95,2688194.0
2020-08-17 09:35:00,14.95,15.09,14.95,15.06,1341150.0,14.95,15.09,14.95,15.06,1341150.0
2020-08-17 09:40:00,15.06,15.06,14.9,15.0,752890.0,15.06,15.06,14.9,15.0,752890.0
2020-08-17 09:45:00,15.0,15.01,14.92,14.96,739182.0,15.0,15.01,14.92,14.96,739182.0
2020-08-17 09:50:00,14.97,14.97,14.86,14.88,790108.0,14.97,14.97,14.86,14.88,790108.0
2020-08-17 09:55:00,14.88,14.95,14.82,14.93,645497.0,14.88,14.95,14.82,14.93,645497.0
2020-08-17 10:00:00,14.93,15.0,14.78,14.85,906836.0,14.93,15.0,14.78,14.85,906836.0
2020-08-17 10:05:00,14.85,14.9,14.8,14.88,388568.0,14.85,14.9,14.8,14.88,388568.0
2020-08-17 10:10:00,14.88,15.01,14.88,14.96,620099.0,14.88,15.01,14.88,14.96,620099.0
2020-08-17 10:15:00,14.96,15.01,14.95,14.96,365944.0,14.96,15.01,14.95,14.96,365944.0
2020-08-17 10:20:00,14.96,15.01,14.95,15.0,235044.0,14.96,15.01,14.95,15.0,235044.0
2020-08-17 10:25:00,14.99,15.02,14.88,14.91,442831.0,14.99,15.02,14.88,14.91,442831.0
2020-08-17 10:30:00,14.92,14.94,14.86,14.88,293608.0,14.92,14.94,14.86,14.88,293608.0
2020-08-17 10:35:00,14.88,14.9,14.8,14.81,280029.0,14.88,14.9,14.8,14.81,280029.0
2020-08-17 10:40:00,14.82,14.84,14.79,14.8,513262.0,14.82,14.84,14.79,14.8,513262.0
2020-08-17 10:45:00,14.8,14.81,14.73,14.77,614672.0,14.8,14.81,14.73,14.77,614672.0
2020-08-17 10:50:00,14.76,14.78,14.73,14.77,274754.0,14.76,14.78,14.73,14.77,274754.0
2020-08-17 10:55:00,14.77,14.83,14.77,14.78,408084.0,14.77,14.83,14.77,14.78,408084.0
2020-08-17 11:00:00,14.78,14.8,14.75,14.79,277087.0,14.78,14.8,14.75,14.79,277087.0
2020-08-17 11:05:00,14.78,14.8,14.73,14.76,326745.0,14.78,14.8,14.73,14.76,326745.0
2020-08-17 11:10:00,14.77,14.81,14.76,14.79,407014.0,14.77,14.81,14.76,14.79,407014.0
2020-08-17 11:15:00,14.8,14.83,14.77,14.82,234945.0,14.8,14.83,14.77,14.82,234945.0
2020-08-17 11:20:00,14.83,14.86,14.79,14.8,277551.0,14.83,14.86,14.79,14.8,277551.0
2020-08-17 11:25:00,14.8,14.8,14.74,14.76,329323.0,14.8,14.8,14.74,14.76,329323.0
2020-08-17 11:30:00,14.76,14.77,14.71,14.73,457272.0,14.76,14.77,14.71,14.73,457272.0
2020-08-17 11:35:00,14.73,14.77,14.72,14.76,151211.0,14.73,14.77,14.72,14.76,151211.0
2020-08-17 11:40:00,14.76,14.8,14.75,14.77,289088.0,14.76,14.8,14.75,14.77,289088.0
2020-08-17 11:45:00,14.78,14.81,14.77,14.79,182700.0,14.78,14.81,14.77,14.79,182700.0
2020-08-17 11:50:00,14.79,14.85,14.78,14.85,186068.0,14.79,14.85,14.78,14.85,186068.0
2020-08-17 11:55:00,14.85,14.85,14.8,14.81,141308.0,14.85,14.85,14.8,14.81,141308.0
2020-08-17 12:00:00,14.81,14.85,14.8,14.85,78739.0,14.81,14.85,14.8,14.85,78739.0
2020-08-17 12:05:00,14.85,14.85,14.81,14.81,141544.0,14.85,14.85,14.81,14.81,141544.0
2020-08-17 12:10:00,14.81,14.82,14.78,14.8,133161.0,14.81,14.82,14.78,14.8,133161.0
2020-08-17 12:15:00,14.8,14.82,14.79,14.81,148689.0,14.8,14.82,14.79,14.81,148689.0
2020-08-17 12:20:00,14.82,14.85,14.8,14.85,112297.0,14.82,14.85,14.8,14.85,112297.0
2020-08-17 12:25:00,14.84,14.88,14.84,14.88,149058.0,14.84,14.88,14.84,14.88,149058.0
2020-08-17 12:30:00,14.88,14.9,14.87,14.89,166263.0,14.88,14.9,14.87,14.89,166263.0
2020-08-17 12:35:00,14.89,14.9,14.88,14.88,104998.0,14.89,14.9,14.88,14.88,104998.0
2020-08-17 12:40:00,14.89,14.92,14.87,14.92,111856.0,14.89,14.92,14.87,14.92,111856.0
2020-08-17 12:45:00,14.92,14.93,14.9,14.91,162351.0,14.92,14.93,14.9,14.91,162351.0
2020-08-17 12:50:00,14.91,14.92,14.88,14.89,146650.0,14.91,14.92,14.88,14.89,146650.0
2020-08-17 12:55:00,14.89,14.91,14.87,14.88,316232.0,14.89,14.91,14.87,14.88,316232.0
2020-08-17 13:00:00,14.89,14.9,14.85,14.86,107041.0,14.89,14.9,14.85,14.86,107041.0
2020-08-17 13:05:00,14.86,14.87,14.84,14.84,83041.0,14.86,14.87,14.84,14.84,83041.0
2020-08-17 13:10:00,14.84,14.85,14.82,14.85,93175.0,14.84,14.85,14.82,14.85,93175.0
2020-08-17 13:15:00,14.84,14.86,14.82,14.85,185798.0,14.84,14.86,14.82,14.85,185798.0
2020-08-17 13:20:00,14.85,14.87,14.83,14.87,95335.0,14.85,14.87,14.83,14.87,95335.0
2020-08-17 13:25:00,14.86,14.87,14.85,14.85,75076.0,14.86,14.87,14.85,14.85,75076.0
2020-08-17 13:30:00,14.85,14.85,14.82,14.84,122176.0,14.85,14.85,14.82,14.84,122176.0
2020-08-17 13:35:00,14.84,14.85,14.8,14.82,118975.0,14.84,14.85,14.8,14.82,118975.0
2020-08-17 13:40:00,14.82,14.83,14.79,14.8,179528.0,14.82,14.83,14.79,14.8,179528.0
2020-08-17 13:45:00,14.81,14.82,14.78,14.78,80746.0,14.81,14.82,14.78,14.78,80746.0
2020-08-17 13:50:00,14.79,14.84,14.78,14.83,125973.0,14.79,14.84,14.78,14.83,125973.0
2020-08-17 13:55:00,14.82,14.83,14.8,14.8,119322.0,14.82,14.83,14.8,14.8,119322.0
2020-08-17 14:00:00,14.8,14.81,14.79,14.79,70422.0,14.8,14.81,14.79,14.79,70422.0
2020-08-17 14:05:00,14.8,14.8,14.76,14.78,155260.0,14.8,14.8,14.76,14.78,155260.0
2020-08-17 14:10:00,14.77,14.78,14.75,14.77,119293.0,14.77,14.78,14.75,14.77,119293.0
2020-08-17 14:15:00,14.77,14.79,14.76,14.78,107584.0,14.77,14.79,14.76,14.78,107584.0
2020-08-17 14:20:00,14.79,14.83,14.77,14.81,657050.0,14.79,14.83,14.77,14.81,657050.0
2020-08-17 14:25:00,14.81,14.81,14.76,14.76,178244.0,14.81,14.81,14.76,14.76,178244.0
2020-08-17 14:30:00,14.77,14.78,14.75,14.76,114796.0,14.77,14.78,14.75,14.76,114796.0
2020-08-17 14:35:00,14.76,14.83,14.74,14.82,463409.0,14.76,14.83,14.74,14.82,463409.0
2020-08-17 14:40:00,14.82,14.92,14.8,14.89,574889.0,14.82,14.92,14.8,14.89,574889.0
2020-08-17 14:45:00,14.88,14.89,14.82,14.84,238708.0,14.88,14.89,14.82,14.84,238708.0
2020-08-17 14:50:00,14.84,14.86,14.82,14.83,77846.0,14.84,14.86,14.82,14.83,77846.0
2020-08-17 14:55:00,14.83,14.85,14.79,14.8,196947.0,14.83,14.85,14.79,14.8,196947.0
2020-08-17 15:00:00,14.8,14.8,14.76,14.77,114874.0,14.8,14.8,14.76,14.77,114874.0
2020-08-17 15:05:00,14.77,14.78,14.74,14.75,207771.0,14.77,14.78,14.74,14.75,207771.0
2020-08-17 15:10:00,14.76,14.8,14.74,14.79,183171.0,14.76,14.8,14.74,14.79,183171.0
2020-08-17 15:15:00,14.79,14.79,14.74,14.78,187580.0,14.79,14.79,14.74,14.78,187580.0
2020-08-17 15:20:00,14.78,14.78,14.74,14.75,210864.0,14.78,14.78,14.74,14.75,210864.0
2020-08-17 15:25:00,14.75,14.76,14.73,14.74,246090.0,14.75,14.76,14.73,14.74,246090.0
2020-08-17 15:30:00,14.74,14.76,14.73,14.75,218230.0,14.74,14.76,14.73,14.75,218230.0
2020-08-17 15:35:00,14.75,14.75,14.7,14.7,348636.0,14.75,14.75,14.7,14.7,348636.0
2020-08-17 15:40:00,14.71,14.75,14.7,14.73,588208.0,14.71,14.75,14.7,14.73,588208.0
2020-08-17 15:45:00,14.73,14.75,14.7,14.74,406770.0,14.73,14.75,14.7,14.74,406770.0
2020-08-17 15:50:00,14.74,14.76,14.72,14.74,295649.0,14.74,14.76,14.72,14.74,295649.0
2020-08-17 15:55:00,14.74,14.75,14.68,14.68,1245515.0,14.74,14.75,14.68,14.68,1245515.0
2020-08-18 09:30:00,14.68,14.77,14.55,14.73,926926.0,14.68,14.77,14.55,14.73,926926.0
2020-08-18 09:35:00,14.73,14.88,14.71,14.75,496082.0,14.73,14.88,14.71,14.75,496082.0
2020-08-18 09:40:00,14.75,14.91,14.7,14.88,336270.0,14.75,14.91,14.7,14.88,336270.0
2020-08-18 09:45:00,14.88,14.89,14.8,14.81,307600.0,14.88,14.89,14.8,14.81,307600.0
2020-08-18 09:50:00,14.8,14.82,14.75,14.79,197015.0,14.8,14.82,14.75,14.79,197015.0
2020-08-18 09:55:00,14.79,14.85,14.74,14.83,273215.0,14.79,14.85,14.74,14.83,273215.0
2020-08-18 10:00:00,14.83,14.88,14.79,14.85,293691.0,14.83,14.88,14.79,14.85,293691.0
2020-08-18 10:05:00,14.85,14.86,14.68,14.71,396319.0,14.85,14.86,14.68,14.71,396319.0
2020-08-18 10:10:00,14.71,14.72,14.6,14.63,310493.0,14.71,14.72,14.6,14.63,310493.0
2020-08-18 10:15:00,14.62,14.66,14.58,14.64,425452.0,14.62,14.66,14.58,14.64,425452.0
2020-08-18 10:20:00,14.64,14.64,14.53,14.54,423393.0,14.64,14.64,14.53,14.54,423393.0
2020-08-18 10:25:00,14.54,14.56,14.5,14.52,603661.0,14.54,14.56,14.5,14.52,603661.0
2020-08-18 10:30:00,14.51,14.53,14.44,14.46,733311.0,14.51,14.53,14.44,14.46,733311.0
2020-08-18 10:35:00,14.46,14.5,14.44,14.47,232045.0,14.46,14.5,14.44,14.47,232045.0
2020-08-18 10:40:00,14.46,14.51,14.45,14.45,604284.0,14.46,14.51,14.45,14.45,604284.0
2020-08-18 10:45:00,14.45,14.45,14.39,14.41,364858.0,14.45,14.45,14.39,14.41,364858.0
2020-08-18 10:50:00,14.4,14.46,14.4,14.44,208523.0,14.4,14.46,14.4,14.44,208523.0
2020-08-18 10:55:00,14.43,14.52,14.42,14.5,284827.0,14.43,14.52,14.42,14.5,284827.0
2020-08-18 11:00:00,14.51,14.53,14.45,14.48,213398.0,14.51,14.53,14.45,14.48,213398.0
2020-08-18 11:05:00,14.48,14.52,14.46,14.47,219116.0,14.48,14.52,14.46,14.47,219116.0
2020-08-18 11:10:00,14.46,14.5,14.45,14.5,212577.0,14.46,14.5,14.45,14.5,212577.0
2020-08-18 11:15:00,14.49,14.56,14.47,14.54,437893.0,14.49,14.56,14.47,14.54,437893.0
2020-08-18 11:20:00,14.54,14.56,14.5,14.54,182393.0,14.54,14.56,14.5,14.54,182393.0
2020-08-18 11:25:00,14.53,14.56,14.53,14.55,139277.0,14.53,14.56,14.53,14.55,139277.0
2020-08-18 11:30:00,14.56,14.57,14.5,14.54,164428.0,14.56,14.57,14.5,14.54,164428.0
2020-08-18 11:35:00,14.53,14.55,14.46,14.49,211459.0,14.53,14.55,14.46,14.49,211459.0
2020-08-18 11:40:00,14.49,14.53,14.48,14.51,133377.0,14.49,14.53,14.48,14.51,133377.0
2020-08-18 11:45:00,14.51,14.53,14.48,14.5,128168.0,14.51,14.53,14.48,14.5,128168.0
2020-08-18 11:50:00,14.5,14.5,14.46,14.49,98098.0,14.5,14.5,14.46,14.49,98098.0
2020-08-18 11:55:00,14.49,14.5,14.47,14.5,109106.0,14.49,14.5,14.47,14.5,109106.0
2020-08-18 12:00:00,14.5,14.53,14.49,14.52,167567.0,14.5,14.53,14.49,14.52,167567.0
2020-08-18 12:05:00,14.51,14.52,14.47,14.49,178077.0,14.51,14.52,14.47,14.49,178077.0
2020-08-18 12:10:00,14.49,14.5,14.41,14.42,235813.0,14.49,14.5,14.41,14.42,235813.0
2020-08-18 12:15:00,14.42,14.43,14.39,14.4,268235.0,14.42,14.43,14.39,14.4,268235.0
2020-08-18 12:20:00,14.39,14.42,14.37,14.42,260826.0,14.39,14.42,14.37,14.42,260826.0
2020-08-18 12:25:00,14.42,14.47,14.4,14.46,151682.0,14.42,14.47,14.4,14.46,151682.0
2020-08-18 12:30:00,14.45,14.46,14.42,14.45,116443.0,14.45,14.46,14.42,14.45,116443.0
2020-08-18 12:35:00,14.45,14.46,14.41,14.43,139002.0,14.45,14.46,14.41,14.43,139002.0
2020-08-18 12:40:00,14.43,14.45,14.41,14.45,137879.0,14.43,14.45,14.41,14.45,137879.0
2020-08-18 12:45:00,14.44,14.44,14.4,14.43,101504.0,14.44,14.44,14.4,14.43,101504.0
2020-08-18 12:50:00,14.42,14.46,14.41,14.46,87961.0,14.42,14.46,14.41,14.46,87961.0
2020-08-18 12:55:00,14.46,14.48,14.44,14.45,94814.0,14.46,14.48,14.44,14.45,94814.0
2020-08-18 13:00:00,14.45,14.46,14.43,14.45,62703.0,14.45,14.46,14.43,14.45,62703.0
2020-08-18 13:05:00,14.45,14.47,14.44,14.46,89638.0,14.45,14.47,14.44,14.46,89638.0
2020-08-18 13:10:00,14.46,14.49,14.45,14.45,107620.0,14.46,14.49,14.45,14.45,107620.0
2020-08-18 13:15:00,14.46,14.46,14.41,14.42,112209.0,14.46,14.46,14.41,14.42,112209.0
2020-08-18 13:20:00,14.42,14.45,14.42,14.43,72817.0,14.42,14.45,14.42,14.43,72817.0
2020-08-18 13:25:00,14.43,14.45,14.41,14.44,76347.0,14.43,14.45,14.41,14.44,76347.0
2020-08-18 13:30:00,14.44,14.48,14.43,14.46,139662.0,14.44,14.48,14.43,14.46,139662.0
2020-08-18 13:35:00,14.45,14.51,14.44,14.51,107530.0,14.45,14.51,14.44,14.51,107530.0
2020-08-18 13:40:00,14.51,14.57,14.49,14.54,220298.0,14.51,14.57,14.49,14.54,220298.0
2020-08-18 13:45:00,14.54,14.55,14.52,14.52,82305.0,14.54,14.55,14.52,14.52,82305.0
2020-08-18 13:50:00,14.53,14.56,14.51,14.54,150384.0,14.53,14.56,14.51,14.54,150384.0
2020-08-18 13:55:00,14.54,14.57,14.53,14.57,102695.0,14.54,14.57,14.53,14.57,102695.0
2020-08-18 14:00:00,14.57,14.57,14.53,14.53,166434.0,14.57,14.57,14.53,14.53,166434.0
2020-08-18 14:05:00,14.53,14.55,14.48,14.48,367530.0,14.53,14.55,14.48,14.48,367530.0
2020-08-18 14:10:00,14.48,14.49,14.43,14.44,773489.0,14.48,14.49,14.43,14.44,773489.0
2020-08-18 14:15:00,14.43,14.44,14.4,14.4,241557.0,14.43,14.44,14.4,14.4,241557.0
2020-08-18 14:20:00,14.41,14.48,14.4,14.48,267470.0,14.41,14.48,14.4,14.48,267470.0
2020-08-18 14:25:00,14.47,14.48,14.45,14.46,191180.0,14.47,14.48,14.45,14.46,191180.0
2020-08-18 14:30:00,14.46,14.49,14.45,14.45,121804.0,14.46,14.49,14.45,14.45,121804.0
2020-08-18 14:35:00,14.46,14.47,14.45,14.46,75662.0,14.46,14.47,14.45,14.46,75662.0
2020-08-18 14:40:00,14.46,14.5,14.46,14.47,114870.0,14.46,14.5,14.46,14.47,114870.0
2020-08-18 14:45:00,14.46,14.49,14.45,14.45,89041.0,14.46,14.49,14.45,14.45,89041.0
2020-08-18 14:50:00,14.45,14.48,14.44,14.44,127162.0,14.45,14.48,14.44,14.44,127162.0
2020-08-18 14:55:00,14.44,14.45,14.34,14.35,538859.0,14.44,14.45,14.34,14.35,538859.0
2020-08-18 15:00:00,14.35,14.41,14.33,14.38,248932.0,14.35,14.41,14.33,14.38,248932.0
2020-08-18 15:05:00,14.38,14.41,14.35,14.36,655672.0,14.38,14.41,14.35,14.36,655672.0
2020-08-18 15:10:00,14.35,14.37,14.33,14.36,149108.0,14.35,14.37,14.33,14.36,149108.0
2020-08-18 15:15:00,14.37,14.37,14.29,14.35,465290.0,14.37,14.37,14.29,14.35,465290.0
2020-08-18 15:20:00,14.35,14.37,14.32,14.32,222838.0,14.35,14.37,14.32,14.32,222838.0
2020-08-18 15:25:00,14.33,14.36,14.32,14.36,162076.0,14.33,14.36,14.32,14.36,162076.0
2020-08-18 15:30:00,14.36,14.4,14.34,14.39,249454.0,14.36,14.4,14.34,14.39,249454.0
2020-08-18 15:35:00,14.38,14.39,14.32,14.32,281600.0,14.38,14.39,14.32,14.32,281600.0
2020-08-18 15:40:00,14.33,14.36,14.27,14.28,698904.0,14.33,14.36,14.27,14.28,698904.0
2020-08-18 15:45:00,14.28,14.38,14.26,14.36,603686.0,14.28,14.38,14.26,14.36,603686.0
2020-08-18 15:50:00,14.37,14.45,14.35,14.43,851847.0,14.37,14.45,14.35,14.43,851847.0
2020-08-18 15:55:00,14.43,14.45,14.4,14.42,1001536.0,14.43,14.45,14.4,14.42,1001536.0
2020-08-19 09:30:00,14.42,14.5,14.25,14.47,784342.0,14.42,14.5,14.25,14.47,784342.0
2020-08-19 09:35:00,14.46,14.7,14.44,14.65,820607.0,14.46,14.7,14.44,14.65,820607.0
2020-08-19 09:40:00,14.65,14.78,14.61,14.72,782918.0,14.65,14.78,14.61,14.72,782918.0
2020-08-19 09:45:00,14.73,14.85,14.67,14.81,622964.0,14.73,14.85,14.67,14.81,622964.0
2020-08-19 09:50:00,14.81,15.08,14.8,14.99,1302184.0,14.81,15.08,14.8,14.99,1302184.0
2020-08-19 09:55:00,15.01,15.13,14.95,15.06,1069964.0,15.01,15.13,14.95,15.06,1069964.0
2020-08-19 10:00:00,15.06,15.18,15.04,15.12,1034954.0,15.06,15.18,15.04,15.12,1034954.0
2020-08-19 10:05:00,15.12,15.16,14.98,15.0,964088.0,15.12,15.16,14.98,15.0,964088.0
2020-08-19 10:10:00,15.0,15.14,14.96,15.1,952197.0,15.0,15.14,14.96,15.1,952197.0
2020-08-19 10:15:00,15.09,15.12,14.93,14.94,526086.0,15.09,15.12,14.93,14.94,526086.0
2020-08-19 10:20:00,14.94,15.03,14.89,15.02,416024.0,14.94,15.03,14.89,15.02,416024.0
2020-08-19 10:25:00,15.03,15.1,15.01,15.04,521075.0,15.03,15.1,15.01,15.04,521075.0
2020-08-19 10:30:00,15.03,15.06,14.94,14.96,380965.0,15.03,15.06,14.94,14.96,380965.0
2020-08-19 10:35:00,14.96,15.01,14.9,14.91,333732.0,14.96,15.01,14.9,14.91,333732.0
2020-08-19 10:40:00,14.91,14.98,14.9,14.96,255906.0,14.91,14.98,14.9,14.96,255906.0
2020-08-19 10:45:00,14.96,15.05,14.95,15.01,337896.0,14.96,15.05,14.95,15.01,337896.0
2020-08-19 10:50:00,15.01,15.12,14.98,15.1,596494.0,15.01,15.12,14.98,15.1,596494.0
2020-08-19 10:55:00,15.11,15.12,15.01,15.03,367464.0,15.11,15.12,15.01,15.03,367464.0
2020-08-19 11:00:00,15.02,15.02,14.9,14.92,449947.0,15.02,15.02,14.9,14.92,449947.0
2020-08-19 11:05:00,14.92,14.97,14.88,14.95,336193.0,14.92,14.97,14.88,14.95,336193.0
2020-08-19 11:10:00,14.94,14.97,14.9,14.94,186797.0,14.94,14.97,14.9,14.94,186797.0
2020-08-19 11:15:00,14.95,14.95,14.91,14.93,133255.0,14.95,14.95,14.91,14.93,133255.0
2020-08-19 11:20:00,14.93,14.98,14.91,14.98,153550.0,14.93,14.98,14.91,14.98,153550.0
2020-08-19 11:25:00,14.97,14.99,14.94,14.98,170897.0,14.97,14.99,14.94,14.98,170897.0
2020-08-19 11:30:00,14.99,15.0,14.94,14.98,180062.0,14.99,15.0,14.94,14.98,180062.0
2020-08-19 11:35:00,14.98,14.98,14.91,14.93,150152.0,14.98,14.98,14.91,14.93,150152.0
2020-08-19 11:40:00,14.93,14.94,14.84,14.86,248603.0,14.93,14.94,14.84,14.86,248603.0
2020-08-19 11:45:00,14.87,14.88,14.78,14.79,251103.0,14.87,14.88,14.78,14.79,251103.0
2020-08-19 11:50:00,14.79,14.87,14.77,14.84,297845.0,14.79,14.87,14.77,14.84,297845.0
2020-08-19 11:55:00,14.84,14.84,14.78,14.79,149331.0,14.84,14.84,14.78,14.79,149331.0
2020-08-19 12:00:00,14.78,14.8,14.75,14.78,249395.0,14.78,14.8,14.75,14.78,249395.0
2020-08-19 12:05:00,14.78,14.85,14.77,14.84,423973.0,14.78,14.85,14.77,14.84,423973.0
2020-08-19 12:10:00,14.84,14.86,14.8,14.83,161615.0,14.84,14.86,14.8,14.83,161615.0
2020-08-19 12:15:00,14.83,14.84,14.8,14.81,67289.0,14.83,14.84,14.8,14.81,67289.0
2020-08-19 12:20:00,14.81,14.84,14.8,14.82,93334.0,14.81,14.84,14.8,14.82,93334.0
2020-08-19 12:25:00,14.82,14.83,14.78,14.81,140266.0,14.82,14.83,14.78,14.81,140266.0
2020-08-19 12:30:00,14.81,14.89,14.8,14.89,123167.0,14.81,14.89,14.8,14.89,123167.0
2020-08-19 12:35:00,14.89,14.9,14.85,14.88,132955.0,14.89,14.9,14.85,14.88,132955.0
2020-08-19 12:40:00,14.88,14.88,14.82,14.83,64597.0,14.88,14.88,14.82,14.83,64597.0
2020-08-19 12:45:00,14.84,14.89,14.83,14.89,136482.0,14.84,14.89,14.83,14.89,136482.0
2020-08-19 12:50:00,14.89,14.89,14.81,14.84,145772.0,14.89,14.89,14.81,14.84,145772.0
2020-08-19 12:55:00,14.85,14.87,14.84,14.85,48146.0,14.85,14.87,14.84,14.85,48146.0
2020-08-19 13:00:00,14.85,14.86,14.83,14.85,66437.0,14.85,14.86,14.83,14.85,66437.0
2020-08-19 13:05:00,14.85,14.9,14.84,14.89,103892.0,14.85,14.9,14.84,14.89,103892.0
2020-08-19 13:10:00,14.9,14.93,14.83,14.84,1258242.0,14.9,14.93,14.83,14.84,1258242.0
2020-08-19 13:15:00,14.83,14.85,14.79,14.85,141466.0,14.83,14.85,14.79,14.85,141466.0
2020-08-19 13:20:00,14.85,14.91,14.84,14.86,129928.0,14.85,14.91,14.84,14.86,129928.0
2020-08-19 13:25:00,14.86,14.87,14.82,14.84,62227.0,14.86,14.87,14.82,14.84,62227.0
2020-08-19 13:30:00,14.84,14.86,14.83,14.85,54786.0,14.84,14.86,14.83,14.85,54786.0
2020-08-19 13:35:00,14.86,14.87,14.81,14.81,54374.0,14.86,14.87,14.81,14.81,54374.0
2020-08-19 13:40:00,14.8,14.83,14.8,14.82,121877.0,14.8,14.83,14.8,14.82,121877.0
2020-08-19 13:45:00,14.82,14.82,14.75,14.78,257797.0,14.82,14.82,14.75,14.78,257797.0
2020-08-19 13:50:00,14.78,14.79,14.69,14.71,383925.0,14.78,14.79,14.69,14.71,383925.0
2020-08-19 13:55:00,14.71,14.78,14.7,14.77,89995.0,14.71,14.78,14.7,14.77,89995.0
2020-08-19 14:00:00,14.77,14.79,14.73,14.79,86134.0,14.77,14.79,14.73,14.79,86134.0
2020-08-19 14:05:00,14.78,14.8,14.75,14.78,107238.0,14.78,14.8,14.75,14.78,107238.0
2020-08-19 14:10:00,14.77,14.85,14.76,14.77,367639.0,14.77,14.85,14.76,14.77,367639.0
2020-08-19 14:15:00,14.76,14.78,14.7,14.71,367862.0,14.76,14.78,14.7,14.71,367862.0
2020-08-19 14:20:00,14.71,14.75,14.7,14.71,237023.0,14.71,14.75,14.7,14.71,237023.0
2020-08-19 14:25:00,14.71,14.75,14.69,14.7,97689.0,14.71,14.75,14.69,14.7,97689.0
2020-08-19 14:30:00,14.7,14.71,14.67,14.7,128168.0,14.7,14.71,14.67,14.7,128168.0
2020-08-19 14:35:00,14.7,14.7,14.65,14.68,109424.0,14.7,14.7,14.65,14.68,109424.0
2020-08-19 14:40:00,14.68,14.7,14.65,14.68,95494.0,14.68,14.7,14.65,14.68,95494.0
2020-08-19 14:45:00,14.69,14.71,14.67,14.69,365975.0,14.69,14.71,14.67,14.69,365975.0
2020-08-19 14:50:00,14.69,14.72,14.66,14.68,102440.0,14.69,14.72,14.66,14.68,102440.0
2020-08-19 14:55:00,14.68,14.69,14.66,14.67,103165.0,14.68,14.69,14.66,14.67,103165.0
2020-08-19 15:00:00,14.68,14.7,14.66,14.68,88918.0,14.68,14.7,14.66,14.68,88918.0
2020-08-19 15:05:00,14.68,14.7,14.67,14.69,100733.0,14.68,14.7,14.67,14.69,100733.0
2020-08-19 15:10:00,14.69,14.69,14.65,14.66,107196.0,14.69,14.69,14.65,14.66,107196.0
2020-08-19 15:15:00,14.67,14.67,14.65,14.66,93611.0,14.67,14.67,14.65,14.66,93611.0
2020-08-19 15:20:00,14.66,14.68,14.61,14.62,187863.0,14.66,14.68,14.61,14.62,187863.0
2020-08-19 15:25:00,14.62,14.66,14.62,14.65,123560.0,14.62,14.66,14.62,14.65,123560.0
2020-08-19 15:30:00,14.64,14.65,14.62,14.63,130741.0,14.64,14.65,14.62,14.63,130741.0
2020-08-19 15:35:00,14.64,14.65,14.62,14.63,138980.0,14.64,14.65,14.62,14.63,138980.0
2020-08-19 15:40:00,14.63,14.64,14.6,14.62,193445.0,14.63,14.64,14.6,14.62,193445.0
2020-08-19 15:45:00,14.62,14.63,14.58,14.6,262821.0,14.62,14.63,14.58,14.6,262821.0
2020-08-19 15:50:00,14.59,14.61,14.57,14.59,440756.0,14.59,14.61,14.57,14.59,440756.0
2020-08-19 15:55:00,14.59,14.64,14.57,14.61,1139239.0,14.59,14.64,14.57,14.61,1139239.0
2020-08-20 09:30:00,14.35,14.43,14.23,14.28,1035531.0,14.35,14.43,14.23,14.28,1035531.0
2020-08-20 09:35:00,14.28,14.36,14.2,14.23,460512.0,14.28,14.36,14.2,14.23,460512.0
2020-08-20 09:40:00,14.22,14.33,14.22,14.28,494667.0,14.22,14.33,14.22,14.28,494667.0
2020-08-20 09:45:00,14.27,14.37,14.26,14.31,327057.0,14.27,14.37,14.26,14.31,327057.0
2020-08-20 09:50:00,14.32,14.34,14.25,14.28,315180.0,14.32,14.34,14.25,14.28,315180.0
2020-08-20 09:55:00,14.28,14.29,14.18,14.18,425571.0,14.28,14.29,14.18,14.18,425571.0
2020-08-20 10:00:00,14.18,14.31,14.17,14.3,374240.0,14.18,14.31,14.17,14.3,374240.0
2020-08-20 10:05:00,14.31,14.35,14.26,14.3,196497.0,14.31,14.35,14.26,14.3,196497.0
2020-08-20 10:10:00,14.3,14.44,14.29,14.42,449261.0,14.3,14.44,14.29,14.42,449261.0
2020-08-20 10:15:00,14.41,14.47,14.4,14.46,186623.0,14.41,14.47,14.4,14.46,186623.0
2020-08-20 10:20:00,14.46,14.5,14.42,14.45,274926.0,14.46,14.5,14.42,14.45,274926.0
2020-08-20 10:25:00,14.45,14.55,14.45,14.5,377950.0,14.45,14.55,14.45,14.5,377950.0
2020-08-20 10:30:00,14.5,14.52,14.44,14.45,189305.0,14.5,14.52,14.44,14.45,189305.0
2020-08-20 10:35:00,14.45,14.53,14.45,14.48,141104.0,14.45,14.53,14.45,14.48,141104.0
2020-08-20 10:40:00,14.47,14.52,14.42,14.43,138233.0,14.47,14.52,14.42,14.43,138233.0
2020-08-20 10:45:00,14.44,14.44,14.4,14.41,138219.0,14.44,14.44,14.4,14.41,138219.0
2020-08-20 10:50:00,14.4,14.44,14.39,14.43,140162.0,14.4,14.44,14.39,14.43,140162.0
2020-08-20 10:55:00,14.43,14.44,14.35,14.37,152176.0,14.43,14.44,14.35,14.37,152176.0
2020-08-20 11:00:00,14.38,14.41,14.35,14.38,95494.0,14.38,14.41,14.35,14.38,95494.0
2020-08-20 11:05:00,14.37,14.43,14.37,14.41,98797.0,14.37,14.43,14.37,14.41,98797.0
2020-08-20 11:10:00,14.42,14.47,14.41,14.45,196689.0,14.42,14.47,14.41,14.45,196689.0
2020-08-20 11:15:00,14.45,14.48,14.43,14.46,105918.0,14.45,14.48,14.43,14.46,105918.0
2020-08-20 11:20:00,14.45,14.46,14.4,14.44,90554.0,14.45,14.46,14.4,14.44,90554.0
2020-08-20 11:25:00,14.44,14.46,14.41,14.44,111037.0,14.44,14.46,14.41,14.44,111037.0
2020-08-20 11:30:00,14.43,14.48,14.43,14.46,99764.0,14.43,14.48,14.43,14.46,99764.0
2020-08-20 11:35:00,14.46,14.49,14.45,14.45,91526.0,14.46,14.49,14.45,14.45,91526.0
2020-08-20 11:40:00,14.45,14.51,14.44,14.48,165009.0,14.45,14.51,14.44,14.48,165009.0
2020-08-20 11:45:00,14.48,14.48,14.44,14.48,73339.0,14.48,14.48,14.44,14.48,73339.0
2020-08-20 11:50:00,14.48,14.52,14.47,14.51,103680.0,14.48,14.52,14.47,14.51,103680.0
2020-08-20 11:55:00,14.52,14.53,14.51,14.51,91215.0,14.52,14.53,14.51,14.51,91215.0
2020-08-20 12:00:00,14.51,14.53,14.49,14.52,60525.0,14.51,14.53,14.49,14.52,60525.0
2020-08-20 12:05:00,14.52,14.58,14.52,14.54,129155.0,14.52,14.58,14.52,14.54,129155.0
2020-08-20 12:10:00,14.56,14.56,14.51,14.53,105026.0,14.56,14.56,14.51,14.53,105026.0
2020-08-20 12:15:00,14.54,14.54,14.48,14.49,152271.0,14.54,14.54,14.48,14.49,152271.0
2020-08-20 12:20:00,14.49,14.5,14.45,14.48,83671.0,14.49,14.5,14.45,14.48,83671.0
2020-08-20 12:25:00,14.47,14.5,14.46,14.49,40769.0,14.47,14.5,14.46,14.49,40769.0
2020-08-20 12:30:00,14.49,14.54,14.49,14.53,84681.0,14.49,14.54,14.49,14.53,84681.0
2020-08-20 12:35:00,14.53,14.53,14.5,14.52,137612.0,14.53,14.53,14.5,14.52,137612.0
2020-08-20 12:40:00,14.53,14.58,14.52,14.58,107304.0,14.53,14.58,14.52,14.58,107304.0
2020-08-20 12:45:00,14.58,14.58,14.55,14.57,97886.0,14.58,14.58,14.55,14.57,97886.0
2020-08-20 12:50:00,14.58,14.6,14.57,14.58,76102.0,14.58,14.6,14.57,14.58,76102.0
2020-08-20 12:55:00,14.58,14.58,14.54,14.55,67609.0,14.58,14.58,14.54,14.55,67609.0
2020-08-20 13:00:00,14.56,14.58,14.55,14.58,44686.0,14.56,14.58,14.55,14.58,44686.0
2020-08-20 13:05:00,14.58,14.6,14.54,14.54,68581.0,14.58,14.6,14.54,14.54,68581.0
2020-08-20 13:10:00,14.54,14.59,14.54,14.54,205779.0,14.54,14.59,14.54,14.54,205779.0
2020-08-20 13:15:00,14.54,14.57,14.53,14.56,177726.0,14.54,14.57,14.53,14.56,177726.0
2020-08-20 13:20:00,14.57,14.58,14.54,14.55,122831.0,14.57,14.58,14.54,14.55,122831.0
2020-08-20 13:25:00,14.55,14.57,14.55,14.57,49488.0,14.55,14.57,14.55,14.57,49488.0
2020-08-20 13:30:00,14.57,14.57,14.54,14.56,136351.0,14.57,14.57,14.54,14.56,136351.0
2020-08-20 13:35:00,14.56,14.56,14.52,14.53,67685.0,14.56,14.56,14.52,14.53,67685.0
2020-08-20 13:40:00,14.53,14.53,14.47,14.48,105832.0,14.53,14.53,14.47,14.48,105832.0
2020-08-20 13:45:00,14.49,14.5,14.46,14.48,102892.0,14.49,14.5,14.46,14.48,102892.0
2020-08-20 13:50:00,14.47,14.52,14.47,14.49,78513.0,14.47,14.52,14.47,14.49,78513.0
2020-08-20 13:55:00,14.49,14.52,14.49,14.52,173734.0,14.49,14.52,14.49,14.52,173734.0
2020-08-20 14:00:00,14.52,14.52,14.5,14.52,79087.0,14.52,14.52,14.5,14.52,79087.0
2020-08-20 14:05:00,14.52,14.59,14.52,14.58,154134.0,14.52,14.59,14.52,14.58,154134.0
2020-08-20 14:10:00,14.58,14.65,14.57,14.65,187479.0,14.58,14.65,14.57,14.65,187479.0
2020-08-20 14:15:00,14.65,14.68,14.64,14.66,157279.0,14.65,14.68,14.64,14.66,157279.0
2020-08-20 14:20:00,14.67,14.68,14.63,14.64,167330.0,14.67,14.68,14.63,14.64,167330.0
2020-08-20 14:25:00,14.63,14.66,14.63,14.65,76054.0,14.63,14.66,14.63,14.65,76054.0
2020-08-20 14:30:00,14.65,14.67,14.62,14.63,131459.0,14.65,14.67,14.62,14.63,131459.0
2020-08-20 14:35:00,14.63,14.65,14.62,14.65,77767.0,14.63,14.65,14.62,14.65,77767.0
2020-08-20 14:40:00,14.66,14.67,14.64,14.65,57981.0,14.66,14.67,14.64,14.65,57981.0
2020-08-20 14:45:00,14.65,14.65,14.62,14.64,82746.0,14.65,14.65,14.62,14.64,82746.0
2020-08-20 14:50:00,14.64,14.68,14.63,14.67,107891.0,14.64,14.68,14.63,14.67,107891.0
2020-08-20 14:55:00,14.68,14.68,14.64,14.65,129039.0,14.68,14.68,14.64,14.65,129039.0
2020-08-20 15:00:00,14.65,14.72,14.65,14.71,181470.0,14.65,14.72,14.65,14.71,181470.0
2020-08-20 15:05:00,14.71,14.72,14.67,14.69,120488.0,14.71,14.72,14.67,14.69,120488.0
2020-08-20 15:10:00,14.69,14.7,14.66,14.67,104005.0,14.69,14.7,14.66,14.67,104005.0
2020-08-20 15:15:00,14.67,14.67,14.61,14.62,216678.0,14.67,14.67,14.61,14.62,216678.0
2020-08-20 15:20:00,14.62,14.64,14.59,14.61,233660.0,14.62,14.64,14.59,14.61,233660.0
2020-08-20 15:25:00,14.6,14.61,14.58,14.6,114480.0,14.6,14.61,14.58,14.6,114480.0
2020-08-20 15:30:00,14.6,14.62,14.58,14.62,115892.0,14.6,14.62,14.58,14.62,115892.0
2020-08-20 15:35:00,14.61,14.64,14.59,14.6,242390.0,14.61,14.64,14.59,14.6,242390.0
2020-08-20 15:40:00,14.6,14.62,14.59,14.59,156715.0,14.6,14.62,14.59,14.59,156715.0
2020-08-20 15:45:00,14.59,14.62,14.58,14.61,205823.0,14.59,14.62,14.58,14.61,205823.0
2020-08-20 15:50:00,14.62,14.62,14.58,14.6,259654.0,14.62,14.62,14.58,14.6,259654.0
2020-08-20 15:55:00,14.6,14.6,14.54,14.55,774012.0,14.6,14.6,14.54,14.55,774012.0
2020-08-21 09:30:00,14.47,14.72,14.44,14.66,752937.0,14.47,14.72,14.44,14.66,752937.0
2020-08-21 09:35:00,14.65,14.67,14.49,14.57,335551.0,14.65,14.67,14.49,14.57,335551.0
2020-08-21 09:40:00,14.58,14.6,14.51,14.57,296780.0,14.58,14.6,14.51,14.57,296780.0
2020-08-21 09:45:00,14.58,14.78,14.57,14.76,492446.0,14.58,14.78,14.57,14.76,492446.0
2020-08-21 09:50:00,14.75,14.76,14.65,14.69,445923.0,14.75,14.76,14.65,14.69,445923.0
2020-08-21 09:55:00,14.69,14.73,14.62,14.63,290817.0,14.69,14.73,14.62,14.63,290817.0
2020-08-21 10:00:00,14.63,14.75,14.59,14.7,586236.0,14.63,14.75,14.59,14.7,586236.0
2020-08-21 10:05:00,14.7,14.76,14.67,14.76,394886.0,14.7,14.76,14.67,14.76,394886.0
2020-08-21 10:10:00,14.75,14.83,14.7,14.7,448725.0,14.75,14.83,14.7,14.7,448725.0
2020-08-21 10:15:00,14.7,14.77,14.68,14.73,310467.0,14.7,14.77,14.68,14.73,310467.0
2020-08-21 10:20:00,14.74,14.75,14.63,14.64,289952.0,14.74,14.75,14.63,14.64,289952.0
2020-08-21 10:25:00,14.64,14.67,14.58,14.65,248632.0,14.64,14.67,14.58,14.65,248632.0
2020-08-21 10:30:00,14.64,14.67,14.58,14.6,176394.0,14.64,14.67,14.58,14.6,176394.0
2020-08-21 10:35:00,14.6,14.61,14.57,14.61,128769.0,14.6,14.61,14.57,14.61,128769.0
2020-08-21 10:40:00,14.61,14.65,14.59,14.64,101211.0,14.61,14.65,14.59,14.64,101211.0
2020-08-21 10:45:00,14.63,14.64,14.59,14.62,211967.0,14.63,14.64,14.59,14.62,211967.0
2020-08-21 10:50:00,14.61,14.68,14.58,14.68,125986.0,14.61,14.68,14.58,14.68,125986.0
2020-08-21 10:55:00,14.68,14.72,14.66,14.71,326574.0,14.68,14.72,14.66,14.71,326574.0
2020-08-21 11:00:00,14.71,14.79,14.71,14.79,530539.0,14.71,14.79,14.71,14.79,530539.0
2020-08-21 11:05:00,14.79,14.85,14.78,14.85,425594.0,14.79,14.85,14.78,14.85,425594.0
2020-08-21 11:10:00,14.84,14.85,14.78,14.79,295046.0,14.84,14.85,14.78,14.79,295046.0
2020-08-21 11:15:00,14.78,14.8,14.75,14.76,124722.0,14.78,14.8,14.75,14.76,124722.0
2020-08-21 11:20:00,14.76,14.79,14.72,14.78,240872.0,14.76,14.79,14.72,14.78,240872.0
2020-08-21 11:25:00,14.77,14.83,14.77,14.82,195245.0,14.77,14.83,14.77,14.82,195245.0
2020-08-21 11:30:00,14.81,14.89,14.8,14.88,329614.0,14.81,14.89,14.8,14.88,329614.0
2020-08-21 11:35:00,14.88,14.93,14.87,14.92,378499.0,14.88,14.93,14.87,14.92,378499.0
2020-08-21 11:40:00,14.91,14.92,14.84,14.85,206312.0,14.91,14.92,14.84,14.85,206312.0
2020-08-21 11:45:00,14.85,14.89,14.83,14.85,180618.0,14.85,14.89,14.83,14.85,180618.0
2020-08-21 11:50:00,14.85,14.88,14.82,14.88,132301.0,14.85,14.88,14.82,14.88,132301.0
2020-08-21 11:55:00,14.88,14.91,14.84,14.88,264519.0,14.88,14.91,14.84,14.88,264519.0
2020-08-21 12:00:00,14.88,14.9,14.85,14.86,96688.0,14.88,14.9,14.85,14.86,96688.0
2020-08-21 12:05:00,14.87,14.91,14.85,14.86,132793.0,14.87,14.91,14.85,14.86,132793.0
2020-08-21 12:10:00,14.86,14.86,14.8,14.82,156749.0,14.86,14.86,14.8,14.82,156749.0
2020-08-21 12:15:00,14.82,14.83,14.78,14.8,121622.0,14.82,14.83,14.78,14.8,121622.0
2020-08-21 12:20:00,14.81,14.81,14.77,14.79,75779.0,14.81,14.81,14.77,14.79,75779.0
2020-08-21 12:25:00,14.79,14.82,14.79,14.81,93545.0,14.79,14.82,14.79,14.81,93545.0
2020-08-21 12:30:00,14.82,14.83,14.8,14.8,72391.0,14.82,14.83,14.8,14.8,72391.0
2020-08-21 12:35:00,14.8,14.8,14.76,14.79,145798.0,14.8,14.8,14.76,14.79,145798.0
2020-08-21 12:40:00,14.79,14.8,14.76,14.77,57062.0,14.79,14.8,14.76,14.77,57062.0
2020-08-21 12:45:00,14.76,14.8,14.75,14.8,120001.0,14.76,14.8,14.75,14.8,120001.0
2020-08-21 12:50:00,14.79,14.81,14.78,14.79,88097.0,14.79,14.81,14.78,14.79,88097.0
2020-08-21 12:55:00,14.79,14.79,14.75,14.78,86987.0,14.79,14.79,14.75,14.78,86987.0
2020-08-21 13:00:00,14.78,14.79,14.75,14.78,123807.0,14.78,14.79,14.75,14.78,123807.0
2020-08-21 13:05:00,14.78,14.79,14.76,14.77,53507.0,14.78,14.79,14.76,14.77,53507.0
2020-08-21 13:10:00,14.77,14.78,14.76,14.78,47763.0,14.77,14.78,14.76,14.78,47763.0
2020-08-21 13:15:00,14.77,14.8,14.77,14.78,60543.0,14.77,14.8,14.77,14.78,60543.0
2020-08-21 13:20:00,14.78,14.79,14.74,14.76,71331.0,14.78,14.79,14.74,14.76,71331.0
2020-08-21 13:25:00,14.76,14.76,14.71,14.74,236646.0,14.76,14.76,14.71,14.74,236646.0
2020-08-21 13:30:00,14.74,14.76,14.73,14.74,86186.0,14.74,14.76,14.73,14.74,86186.0
2020-08-21 13:35:00,14.74,14.74,14.72,14.73,79447.0,14.74,14.74,14.72,14.73,79447.0
2020-08-21 13:40:00,14.74,14.75,14.71,14.75,83272.0,14.74,14.75,14.71,14.75,83272.0
2020-08-21 13:45:00,14.75,14.75,14.72,14.74,64811.0,14.75,14.75,14.72,14.74,64811.0
2020-08-21 13:50:00,14.75,14.75,14.7,14.7,165557.0,14.75,14.75,14.7,14.7,165557.0
2020-08-21 13:55:00,14.7,14.71,14.68,14.68,139316.0,14.7,14.71,14.68,14.68,139316.0
2020-08-21 14:00:00,14.68,14.72,14.68,14.69,210757.0,14.68,14.72,14.68,14.69,210757.0
2020-08-21 14:05:00,14.69,14.71,14.67,14.7,72748.0,14.69,14.71,14.67,14.7,72748.0
2020-08-21 14:10:00,14.7,14.7,14.68,14.69,76463.0,14.7,14.7,14.68,14.69,76463.0
2020-08-21 14:15:00,14.68,14.7,14.67,14.7,105842.0,14.68,14.7,14.67,14.7,105842.0
2020-08-21 14:20:00,14.7,14.74,14.69,14.74,156720.0,14.7,14.74,14.69,14.74,156720.0
2020-08-21 14:25:00,14.74,14.75,14.71,14.72,186045.0,14.74,14.75,14.71,14.72,186045.0
2020-08-21 14:30:00,14.71,14.74,14.71,14.73,131304.0,14.71,14.74,14.71,14.73,131304.0
2020-08-21 14:35:00,14.73,14.73,14.7,14.71,113851.0,14.73,14.73,14.7,14.71,113851.0
2020-08-21 14:40:00,14.7,14.72,14.69,14.69,89856.0,14.7,14.72,14.69,14.69,89856.0
2020-08-21 14:45:00,14.7,14.7,14.64,14.65,145921.0,14.7,14.7,14.64,14.65,145921.0
2020-08-21 14:50:00,14.66,14.67,14.63,14.66,185989.0,14.66,14.67,14.63,14.66,185989.0
2020-08-21 14:55:00,14.67,14.68,14.64,14.64,72889.0,14.67,14.68,14.64,14.64,72889.0
2020-08-21 15:00:00,14.64,14.67,14.64,14.65,63715.0,14.64,14.67,14.64,14.65,63715.0
2020-08-21 15:05:00,14.65,14.67,14.63,14.67,118762.0,14.65,14.67,14.63,14.67,118762.0
2020-08-21 15:10:00,14.67,14.7,14.66,14.68,99442.0,14.67,14.7,14.66,14.68,99442.0
2020-08-21 15:15:00,14.69,14.69,14.65,14.66,100778.0,14.69,14.69,14.65,14.66,100778.0
2020-08-21 15:20:00,14.66,14.7,14.65,14.69,166961.0,14.66,14.7,14.65,14.69,166961.0
2020-08-21 15:25:00,14.69,14.7,14.67,14.7,83902.0,14.69,14.7,14.67,14.7,83902.0
2020-08-21 15:30:00,14.7,14.7,14.65,14.65,160920.0,14.7,14.7,14.65,14.65,160920.0
2020-08-21 15:35:00,14.65,14.68,14.64,14.67,176827.0,14.65,14.68,14.64,14.67,176827.0
2020-08-21 15:40:00,14.67,14.68,14.65,14.65,287818.0,14.67,14.68,14.65,14.65,287818.0
2020-08-21 15:45:00,14.65,14.66,14.62,14.64,469334.0,14.65,14.66,14.62,14.64,469334.0
2020-08-21 15:50:00,14.63,14.66,14.62,14.63,424206.0,14.63,14.66,14.62,14.63,424206.0
2020-08-21 15:55:00,14.63,14.69,14.63,14.65,627790.0,14.63,14.69,14.63,14.65,627790.0
2020-08-24 09:30:00,15.02,15.06,14.86,15.04,1519190.0,15.02,15.06,14.86,15.04,1519190.0
2020-08-24 09:35:00,15.03,15.04,14.77,14.77,903599.0,15.03,15.04,14.77,14.77,903599.0
2020-08-24 09:40:00,14.77,14.78,14.65,14.73,770782.0,14.77,14.78,14.65,14.73,770782.0
2020-08-24 09:45:00,14.73,14.86,14.7,14.83,610145.0,14.73,14.86,14.7,14.83,610145.0
2020-08-24 09:50:00,14.84,15.02,14.82,15.01,654009.0,14.84,15.02,14.82,15.01,654009.0
2020-08-24 09:55:00,15.01,15.11,14.94,14.99,824327.0,15.01,15.11,14.94,14.99,824327.0
2020-08-24 10:00:00,15.0,15.19,14.95,15.19,733104.0,15.0,15.19,14.95,15.19,733104.0
2020-08-24 10:05:00,15.19,15.4,15.13,15.38,1172968.0,15.19,15.4,15.13,15.38,1172968.0
2020-08-24 10:10:00,15.38,15.45,15.32,15.33,1094559.0,15.38,15.45,15.32,15.33,1094559.0
2020-08-24 10:15:00,15.33,15.5,15.28,15.46,829510.0,15.33,15.5,15.28,15.46,829510.0
2020-08-24 10:20:00,15.46,15.63,15.45,15.57,1154331.0,15.46,15.63,15.45,15.57,1154331.0
2020-08-24 10:25:00,15.58,15.6,15.46,15.52,775751.0,15.58,15.6,15.46,15.52,775751.0
2020-08-24 10:30:00,15.51,15.73,15.5,15.66,1259271.0,15.51,15.73,15.5,15.66,1259271.0
2020-08-24 10:35:00,15.67,15.86,15.61,15.86,1275229.0,15.67,15.86,15.61,15.86,1275229.0
2020-08-24 10:40:00,15.86,15.97,15.84,15.92,1570572.0,15.86,15.97,15.84,15.92,1570572.0
2020-08-24 10:45:00,15.91,15.92,15.68,15.78,1116779.0,15.91,15.92,15.68,15.78,1116779.0
2020-08-24 10:50:00,15.78,15.84,15.71,15.72,613466.0,15.78,15.84,15.71,15.72,613466.0
2020-08-24 10:55:00,15.72,15.8,15.7,15.74,644352.0,15.72,15.8,15.7,15.74,644352.0
2020-08-24 11:00:00,15.74,15.75,15.53,15.57,1040847.0,15.74,15.75,15.53,15.57,1040847.0
2020-08-24 11:05:00,15.57,15.68,15.54,15.6,726383.0,15.57,15.68,15.54,15.6,726383.0
2020-08-24 11:10:00,15.61,15.72,15.59,15.68,459841.0,15.61,15.72,15.59,15.68,459841.0
2020-08-24 11:15:00,15.68,15.72,15.65,15.71,368528.0,15.68,15.72,15.65,15.71,368528.0
2020-08-24 11:20:00,15.71,15.82,15.7,15.77,562684.0,15.71,15.82,15.7,15.77,562684.0
2020-08-24 11:25:00,15.76,15.89,15.76,15.86,684209.0,15.76,15.89,15.76,15.86,684209.0
2020-08-24 11:30:00,15.87,15.95,15.85,15.94,621597.0,15.87,15.95,15.85,15.94,621597.0
2020-08-24 11:35:00,15.93,15.98,15.88,15.95,826722.0,15.93,15.98,15.88,15.95,826722.0
2020-08-24 11:40:00,15.94,16.05,15.93,16.02,1269756.0,15.94,16.05,15.93,16.02,1269756.0
2020-08-24 11:45:00,16.02,16.1,16.01,16.09,750460.0,16.02,16.1,16.01,16.09,750460.0
2020-08-24 11:50:00,16.09,16.16,16.04,16.14,873757.0,16.09,16.16,16.04,16.14,873757.0
2020-08-24 11:55:00,16.14,16.18,16.01,16.05,663527.0,16.14,16.18,16.01,16.05,663527.0
2020-08-24 12:00:00,16.04,16.05,15.94,15.95,545898.0,16.04,16.05,15.94,15.95,545898.0
2020-08-24 12:05:00,15.95,16.18,15.94,16.1,1088572.0,15.95,16.18,15.94,16.1,1088572.0
2020-08-24 12:10:00,16.1,16.14,16.07,16.08,387106.0,16.1,16.14,16.07,16.08,387106.0
2020-08-24 12:15:00,16.07,16.12,16.04,16.05,392826.0,16.07,16.12,16.04,16.05,392826.0
2020-08-24 12:20:00,16.05,16.08,15.96,16.0,465664.0,16.05,16.08,15.96,16.0,465664.0
2020-08-24 12:25:00,16.0,16.09,15.99,16.07,410213.0,16.0,16.09,15.99,16.07,410213.0
2020-08-24 12:30:00,16.06,16.15,16.04,16.14,606089.0,16.06,16.15,16.04,16.14,606089.0
2020-08-24 12:35:00,16.15,16.2,16.12,16.18,642425.0,16.15,16.2,16.12,16.18,642425.0
2020-08-24 12:40:00,16.18,16.19,16.07,16.11,364235.0,16.18,16.19,16.07,16.11,364235.0
2020-08-24 12:45:00,16.11,16.12,16.03,16.06,327472.0,16.11,16.12,16.03,16.06,327472.0
2020-08-24 12:50:00,16.06,16.1,16.04,16.09,389980.0,16.06,16.1,16.04,16.09,389980.0
2020-08-24 12:55:00,16.09,16.21,16.06,16.07,1781072.0,16.09,16.21,16.06,16.07,1781072.0
2020-08-24 13:00:00,16.08,16.11,15.96,15.96,954528.0,16.08,16.11,15.96,15.96,954528.0
2020-08-24 13:05:00,15.96,16.0,15.84,15.91,607472.0,15.96,16.0,15.84,15.91,607472.0
2020-08-24 13:10:00,15.91,15.91,15.8,15.85,439719.0,15.91,15.91,15.8,15.85,439719.0
2020-08-24 13:15:00,15.86,15.92,15.84,15.89,450880.0,15.86,15.92,15.84,15.89,450880.0
2020-08-24 13:20:00,15.9,15.91,15.88,15.91,265631.0,15.9,15.91,15.88,15.91,265631.0
2020-08-24 13:25:00,15.9,16.03,15.89,16.03,476483.0,15.9,16.03,15.89,16.03,476483.0
2020-08-24 13:30:00,16.03,16.12,16.02,16.06,597151.0,16.03,16.12,16.02,16.06,597151.0
2020-08-24 13:35:00,16.06,16.13,16.04,16.1,275918.0,16.06,16.13,16.04,16.1,275918.0
2020-08-24 13:40:00,16.11,16.17,16.1,16.12,370793.0,16.11,16.17,16.1,16.12,370793.0
2020-08-24 13:45:00,16.12,16.16,16.09,16.09,246850.0,16.12,16.16,16.09,16.09,246850.0
2020-08-24 13:50:00,16.1,16.12,16.03,16.05,458331.0,16.1,16.12,16.03,16.05,458331.0
2020-08-24 13:55:00,16.05,16.12,16.05,16.09,265342.0,16.05,16.12,16.05,16.09,265342.0
2020-08-24 14:00:00,16.09,16.1,16.02,16.02,260502.0,16.09,16.1,16.02,16.02,260502.0
2020-08-24 14:05:00,16.03,16.05,15.96,16.0,316791.0,16.03,16.05,15.96,16.0,316791.0
2020-08-24 14:10:00,15.99,16.02,15.96,15.96,225016.0,15.99,16.02,15.96,15.96,225016.0
2020-08-24 14:15:00,15.97,16.0,15.94,15.99,304597.0,15.97,16.0,15.94,15.99,304597.0
2020-08-24 14:20:00,15.99,16.05,15.97,15.98,294403.0,15.99,16.05,15.97,15.98,294403.0
2020-08-24 14:25:00,15.98,16.0,15.93,16.0,209148.0,15.98,16.0,15.93,16.0,209148.0
2020-08-24 14:30:00,15.99,16.0,15.92,15.93,196131.0,15.99,16.0,15.92,15.93,196131.0
2020-08-24 14:35:00,15.93,15.98,15.91,15.96,264748.0,15.93,15.98,15.91,15.96,264748.0
2020-08-24 14:40:00,15.95,16.1,15.94,16.05,493332.0,15.95,16.1,15.94,16.05,493332.0
2020-08-24 14:45:00,16.06,16.11,16.06,16.1,371279.0,16.06,16.11,16.06,16.1,371279.0
2020-08-24 14:50:00,16.09,16.11,16.03,16.04,366687.0,16.09,16.11,16.03,16.04,366687.0
2020-08-24 14:55:00,16.05,16.1,16.02,16.03,306119.0,16.05,16.1,16.02,16.03,306119.0
2020-08-24 15:00:00,16.03,16.03,15.96,15.98,332097.0,16.03,16.03,15.96,15.98,332097.0
2020-08-24 15:05:00,15.98,16.06,15.97,16.01,354652.0,15.98,16.06,15.97,16.01,354652.0
2020-08-24 15:10:00,16.01,16.06,16.01,16.04,319276.0,16.01,16.06,16.01,16.04,319276.0
2020-08-24 15:15:00,16.04,16.05,15.99,16.04,251862.0,16.04,16.05,15.99,16.04,251862.0
2020-08-24 15:20:00,16.04,16.1,16.03,16.09,216587.0,16.04,16.1,16.03,16.09,216587.0
2020-08-24 15:25:00,16.09,16.1,16.06,16.07,338071.0,16.09,16.1,16.06,16.07,338071.0
2020-08-24 15:30:00,16.07,16.08,16.04,16.07,246740.0,16.07,16.08,16.04,16.07,246740.0
2020-08-24 15:35:00,16.07,16.09,16.06,16.07,313121.0,16.07,16.09,16.06,16.07,313121.0
2020-08-24 15:40:00,16.06,16.1,16.06,16.07,361766.0,16.06,16.1,16.06,16.07,361766.0
2020-08-24 15:45:00,16.07,16.13,16.06,16.11,521916.0,16.07,16.13,16.06,16.11,521916.0
2020-08-24 15:50:00,16.11,16.13,16.07,16.12,749989.0,16.11,16.13,16.07,16.12,749989.0
2020-08-24 15:55:00,16.11,16.19,16.1,16.15,1887644.0,16.11,16.19,16.1,16.15,1887644.0
2020-08-25 09:30:00,16.29,16.39,15.88,15.89,2947747.0,16.29,16.39,15.88,15.89,2947747.0
2020-08-25 09:35:00,15.88,15.94,15.66,15.79,1826949.0,15.88,15.94,15.66,15.79,1826949.0
2020-08-25 09:40:00,15.78,15.79,15.52,15.62,1543459.0,15.78,15.79,15.52,15.62,1543459.0
2020-08-25 09:45:00,15.61,15.96,15.6,15.96,1447092.0,15.61,15.96,15.6,15.96,1447092.0
2020-08-25 09:50:00,15.96,16.02,15.73,15.85,1494669.0,15.96,16.02,15.73,15.85,1494669.0
2020-08-25 09:55:00,15.85,15.89,15.76,15.81,511878.0,15.85,15.89,15.76,15.81,511878.0
2020-08-25 10:00:00,15.79,15.85,15.67,15.75,648955.0,15.79,15.85,15.67,15.75,648955.0
2020-08-25 10:05:00,15.76,15.77,15.61,15.65,948340.0,15.76,15.77,15.61,15.65,948340.0
2020-08-25 10:10:00,15.65,15.7,15.56,15.57,605471.0,15.65,15.7,15.56,15.57,605471.0
2020-08-25 10:15:00,15.58,15.83,15.57,15.79,870789.0,15.58,15.83,15.57,15.79,870789.0
2020-08-25 10:20:00,15.77,15.89,15.75,15.81,556745.0,15.77,15.89,15.75,15.81,556745.0
2020-08-25 10:25:00,15.82,15.83,15.68,15.75,346893.0,15.82,15.83,15.68,15.75,346893.0
2020-08-25 10:30:00,15.74,15.76,15.61,15.65,326500.0,15.74,15.76,15.61,15.65,326500.0
2020-08-25 10:35:00,15.66,15.74,15.62,15.72,286024.0,15.66,15.74,15.62,15.72,286024.0
2020-08-25 10:40:00,15.72,15.72,15.57,15.64,612805.0,15.72,15.72,15.57,15.64,612805.0
2020-08-25 10:45:00,15.64,15.64,15.57,15.58,302606.0,15.64,15.64,15.57,15.58,302606.0
2020-08-25 10:50:00,15.59,15.64,15.48,15.52,736583.0,15.59,15.64,15.48,15.52,736583.0
2020-08-25 10:55:00,15.52,15.61,15.48,15.54,457478.0,15.52,15.61,15.48,15.54,457478.0
2020-08-25 11:00:00,15.54,15.62,15.54,15.59,338937.0,15.54,15.62,15.54,15.59,338937.0
2020-08-25 11:05:00,15.59,15.66,15.55,15.66,857563.0,15.59,15.66,15.55,15.66,857563.0
2020-08-25 11:10:00,15.65,15.65,15.51,15.51,490636.0,15.65,15.65,15.51,15.51,490636.0
2020-08-25 11:15:00,15.52,15.52,15.39,15.41,752879.0,15.52,15.52,15.39,15.41,752879.0
2020-08-25 11:20:00,15.4,15.45,15.37,15.4,356352.0,15.4,15.45,15.37,15.4,356352.0
2020-08-25 11:25:00,15.41,15.49,15.39,15.47,313864.0,15.41,15.49,15.39,15.47,313864.0
2020-08-25 11:30:00,15.46,15.51,15.44,15.48,213517.0,15.46,15.51,15.44,15.48,213517.0
2020-08-25 11:35:00,15.47,15.49,15.4,15.42,186430.0,15.47,15.49,15.4,15.42,186430.0
2020-08-25 11:40:00,15.41,15.42,15.33,15.35,371074.0,15.41,15.42,15.33,15.35,371074.0
2020-08-25 11:45:00,15.34,15.4,15.34,15.38,262969.0,15.34,15.4,15.34,15.38,262969.0
2020-08-25 11:50:00,15.38,15.45,15.37,15.43,246456.0,15.38,15.45,15.37,15.43,246456.0
2020-08-25 11:55:00,15.43,15.43,15.34,15.36,200519.0,15.43,15.43,15.34,15.36,200519.0
2020-08-25 12:00:00,15.37,15.43,15.34,15.42,198453.0,15.37,15.43,15.34,15.42,198453.0
2020-08-25 12:05:00,15.42,15.45,15.4,15.42,306399.0,15.42,15.45,15.4,15.42,306399.0
2020-08-25 12:10:00,15.42,15.46,15.4,15.45,219456.0,15.42,15.46,15.4,15.45,219456.0
2020-08-25 12:15:00,15.44,15.48,15.43,15.47,338622.0,15.44,15.48,15.43,15.47,338622.0
2020-08-25 12:20:00,15.46,15.5,15.43,15.48,234057.0,15.46,15.5,15.43,15.48,234057.0
2020-08-25 12:25:00,15.48,15.52,15.46,15.48,207748.0,15.48,15.52,15.46,15.48,207748.0
2020-08-25 12:30:00,15.48,15.55,15.46,15.55,184965.0,15.48,15.55,15.46,15.55,184965.0
2020-08-25 12:35:00,15.55,15.58,15.53,15.54,240869.0,15.55,15.58,15.53,15.54,240869.0
2020-08-25 12:40:00,15.53,15.55,15.5,15.54,102045.0,15.53,15.55,15.5,15.54,102045.0
2020-08-25 12:45:00,15.54,15.58,15.51,15.57,155673.0,15.54,15.58,15.51,15.57,155673.0
2020-08-25 12:50:00,15.57,15.59,15.54,15.57,129459.0,15.57,15.59,15.54,15.57,129459.0
2020-08-25 12:55:00,15.57,15.58,15.54,15.54,169599.0,15.57,15.58,15.54,15.54,169599.0
2020-08-25 13:00:00,15.54,15.55,15.51,15.53,93312.0,15.54,15.55,15.51,15.53,93312.0
2020-08-25 13:05:00,15.52,15.56,15.52,15.54,104672.0,15.52,15.56,15.52,15.54,104672.0
2020-08-25 13:10:00,15.54,15.55,15.5,15.5,94979.0,15.54,15.55,15.5,15.5,94979.0
2020-08-25 13:15:00,15.5,15.55,15.5,15.55,113195.0,15.5,15.55,15.5,15.55,113195.0
2020-08-25 13:20:00,15.55,15.61,15.54,15.61,204650.0,15.55,15.61,15.54,15.61,204650.0
2020-08-25 13:25:00,15.6,15.61,15.57,15.58,103671.0,15.6,15.61,15.57,15.58,103671.0
2020-08-25 13:30:00,15.58,15.66,15.57,15.66,274543.0,15.58,15.66,15.57,15.66,274543.0
2020-08-25 13:35:00,15.66,15.68,15.64,15.64,244007.0,15.66,15.68,15.64,15.64,244007.0
2020-08-25 13:40:00,15.64,15.68,15.63,15.65,132091.0,15.64,15.68,15.63,15.65,132091.0
2020-08-25 13:45:00,15.65,15.68,15.63,15.67,590411.0,15.65,15.68,15.63,15.67,590411.0
2020-08-25 13:50:00,15.66,15.68,15.65,15.65,138580.0,15.66,15.68,15.65,15.65,138580.0
2020-08-25 13:55:00,15.66,15.67,15.63,15.63,120866.0,15.66,15.67,15.63,15.63,120866.0
2020-08-25 14:00:00,15.63,15.64,15.6,15.61,109056.0,15.63,15.64,15.6,15.61,109056.0
2020-08-25 14:05:00,15.6,15.63,15.6,15.62,65992.0,15.6,15.63,15.6,15.62,65992.0
2020-08-25 14:10:00,15.61,15.63,15.57,15.59,112664.0,15.61,15.63,15.57,15.59,112664.0
2020-08-25 14:15:00,15.59,15.6,15.55,15.59,154627.0,15.59,15.6,15.55,15.59,154627.0
2020-08-25 14:20:00,15.59,15.69,15.58,15.69,286314.0,15.59,15.69,15.58,15.69,286314.0
2020-08-25 14:25:00,15.69,15.73,15.68,15.7,279107.0,15.69,15.73,15.68,15.7,279107.0
2020-08-25 14:30:00,15.7,15.72,15.68,15.7,152090.0,15.7,15.72,15.68,15.7,152090.0
2020-08-25 14:35:00,15.7,15.75,15.69,15.74,234748.0,15.7,15.75,15.69,15.74,234748.0
2020-08-25 14:40:00,15.74,15.74,15.68,15.7,258816.0,15.74,15.74,15.68,15.7,258816.0
2020-08-25 14:45:00,15.69,15.72,15.64,15.72,403289.0,15.69,15.72,15.64,15.72,403289.0
2020-08-25 14:50:00,15.72,15.75,15.67,15.74,334146.0,15.72,15.75,15.67,15.74,334146.0
2020-08-25 14:55:00,15.75,15.78,15.71,15.73,495425.0,15.75,15.78,15.71,15.73,495425.0
2020-08-25 15:00:00,15.73,15.77,15.72,15.74,257500.0,15.73,15.77,15.72,15.74,257500.0
2020-08-25 15:05:00,15.74,15.77,15.73,15.75,164004.0,15.74,15.77,15.73,15.75,164004.0
2020-08-25 15:10:00,15.75,15.77,15.74,15.77,97239.0,15.75,15.77,15.74,15.77,97239.0
2020-08-25 15:15:00,15.76,15.8,15.75,15.79,142291.0,15.76,15.8,15.75,15.79,142291.0
2020-08-25 15:20:00,15.79,15.8,15.77,15.79,124222.0,15.79,15.8,15.77,15.79,124222.0
2020-08-25 15:25:00,15.79,15.82,15.78,15.82,228272.0,15.79,15.82,15.78,15.82,228272.0
2020-08-25 15:30:00,15.82,15.84,15.81,15.84,201997.0,15.82,15.84,15.81,15.84,201997.0
2020-08-25 15:35:00,15.84,15.86,15.82,15.86,315929.0,15.84,15.86,15.82,15.86,315929.0
2020-08-25 15:40:00,15.86,15.86,15.8,15.82,295998.0,15.86,15.86,15.8,15.82,295998.0
2020-08-25 15:45:00,15.82,15.85,15.82,15.84,272482.0,15.82,15.85,15.82,15.84,272482.0
2020-08-25 15:50:00,15.84,15.91,15.83,15.9,886697.0,15.84,15.91,15.83,15.9,886697.0
2020-08-25 15:55:00,15.9,15.91,15.87,15.9,792431.0,15.9,15.91,15.87,15.9,792431.0
2020-08-26 09:30:00,15.71,15.78,15.51,15.66,1296854.0,15.71,15.78,15.51,15.66,1296854.0
2020-08-26 09:35:00,15.66,15.67,15.53,15.61,582943.0,15.66,15.67,15.53,15.61,582943.0
2020-08-26 09:40:00,15.61,15.68,15.42,15.44,985074.0,15.61,15.68,15.42,15.44,985074.0
2020-08-26 09:45:00,15.44,15.53,15.38,15.49,741367.0,15.44,15.53,15.38,15.49,741367.0
2020-08-26 09:50:00,15.49,15.59,15.43,15.54,582850.0,15.49,15.59,15.43,15.54,582850.0
2020-08-26 09:55:00,15.53,15.56,15.46,15.46,373722.0,15.53,15.56,15.46,15.46,373722.0
2020-08-26 10:00:00,15.46,15.47,15.35,15.4,889974.0,15.46,15.47,15.35,15.4,889974.0
2020-08-26 10:05:00,15.4,15.44,15.27,15.29,1077781.0,15.4,15.44,15.27,15.29,1077781.0
2020-08-26 10:10:00,15.28,15.36,15.24,15.35,628068.0,15.28,15.36,15.24,15.35,628068.0
2020-08-26 10:15:00,15.34,15.35,15.22,15.29,496451.0,15.34,15.35,15.22,15.29,496451.0
2020-08-26 10:20:00,15.29,15.3,15.2,15.23,379006.0,15.29,15.3,15.2,15.23,379006.0
2020-08-26 10:25:00,15.23,15.29,15.19,15.28,706235.0,15.23,15.29,15.19,15.28,706235.0
2020-08-26 10:30:00,15.28,15.3,15.25,15.3,384532.0,15.28,15.3,15.25,15.3,384532.0
2020-08-26 10:35:00,15.3,15.34,15.26,15.28,388560.0,15.3,15.34,15.26,15.28,388560.0
2020-08-26 10:40:00,15.28,15.32,15.27,15.28,279210.0,15.28,15.32,15.27,15.28,279210.0
2020-08-26 10:45:00,15.28,15.29,15.24,15.27,262630.0,15.28,15.29,15.24,15.27,262630.0
2020-08-26 10:50:00,15.26,15.28,15.24,15.26,244237.0,15.26,15.28,15.24,15.26,244237.0
2020-08-26 10:55:00,15.26,15.32,15.24,15.31,530006.0,15.26,15.32,15.24,15.31,530006.0
2020-08-26 11:00:00,15.3,15.37,15.27,15.37,281560.0,15.3,15.37,15.27,15.37,281560.0
2020-08-26 11:05:00,15.36,15.39,15.31,15.35,328249.0,15.36,15.39,15.31,15.35,328249.0
2020-08-26 11:10:00,15.35,15.38,15.33,15.35,165465.0,15.35,15.38,15.33,15.35,165465.0
2020-08-26 11:15:00,15.36,15.4,15.33,15.4,322230.0,15.36,15.4,15.33,15.4,322230.0
2020-08-26 11:20:00,15.4,15.45,15.39,15.41,344918.0,15.4,15.45,15.39,15.41,344918.0
2020-08-26 11:25:00,15.4,15.45,15.39,15.42,231728.0,15.4,15.45,15.39,15.42,231728.0
2020-08-26 11:30:00,15.42,15.42,15.32,15.36,284197.0,15.42,15.42,15.32,15.36,284197.0
2020-08-26 11:35:00,15.36,15.41,15.35,15.4,207461.0,15.36,15.41,15.35,15.4,207461.0
2020-08-26 11:40:00,15.4,15.4,15.35,15.36,190392.0,15.4,15.4,15.35,15.36,190392.0
2020-08-26 11:45:00,15.36,15.38,15.33,15.35,170903.0,15.36,15.38,15.33,15.35,170903.0
2020-08-26 11:50:00,15.35,15.36,15.29,15.31,192514.0,15.35,15.36,15.29,15.31,192514.0
2020-08-26 11:55:00,15.31,15.34,15.3,15.32,120283.0,15.31,15.34,15.3,15.32,120283.0
2020-08-26 12:00:00,15.33,15.34,15.29,15.31,185900.0,15.33,15.34,15.29,15.31,185900.0
2020-08-26 12:05:00,15.31,15.32,15.29,15.32,80677.0,15.31,15.32,15.29,15.32,80677.0
2020-08-26 12:10:00,15.33,15.35,15.31,15.32,84772.0,15.33,15.35,15.31,15.32,84772.0
2020-08-26 12:15:00,15.32,15.36,15.31,15.35,113758.0,15.32,15.36,15.31,15.35,113758.0
2020-08-26 12:20:00,15.35,15.36,15.34,15.35,36585.0,15.35,15.36,15.34,15.35,36585.0
2020-08-26 12:25:00,15.35,15.38,15.32,15.35,258775.0,15.35,15.38,15.32,15.35,258775.0
2020-08-26 12:30:00,15.36,15.39,15.34,15.37,93922.0,15.36,15.39,15.34,15.37,93922.0
2020-08-26 12:35:00,15.37,15.39,15.36,15.37,63710.0,15.37,15.39,15.36,15.37,63710.0
2020-08-26 12:40:00,15.37,15.44,15.36,15.42,168317.0,15.37,15.44,15.36,15.42,168317.0
2020-08-26 12:45:00,15.42,15.48,15.41,15.45,344222.0,15.42,15.48,15.41,15.45,344222.0
2020-08-26 12:50:00,15.45,15.49,15.45,15.48,238823.0,15.45,15.49,15.45,15.48,238823.0
2020-08-26 12:55:00,15.48,15.51,15.47,15.51,240377.0,15.48,15.51,15.47,15.51,240377.0
2020-08-26 13:00:00,15.51,15.51,15.46,15.49,163224.0,15.51,15.51,15.46,15.49,163224.0
2020-08-26 13:05:00,15.49,15.54,15.48,15.53,269608.0,15.49,15.54,15.48,15.53,269608.0
2020-08-26 13:10:00,15.53,15.53,15.46,15.47,113419.0,15.53,15.53,15.46,15.47,113419.0
2020-08-26 13:15:00,15.47,15.5,15.42,15.43,178277.0,15.47,15.5,15.42,15.43,178277.0
2020-08-26 13:20:00,15.42,15.43,15.4,15.41,138682.0,15.42,15.43,15.4,15.41,138682.0
2020-08-26 13:25:00,15.41,15.44,15.4,15.41,138488.0,15.41,15.44,15.4,15.41,138488.0
2020-08-26 13:30:00,15.41,15.42,15.38,15.4,116678.0,15.41,15.42,15.38,15.4,116678.0
2020-08-26 13:35:00,15.4,15.42,15.39,15.42,76924.0,15.4,15.42,15.39,15.42,76924.0
2020-08-26 13:40:00,15.42,15.42,15.39,15.42,116084.0,15.42,15.42,15.39,15.42,116084.0
2020-08-26 13:45:00,15.42,15.45,15.41,15.45,130372.0,15.42,15.45,15.41,15.45,130372.0
2020-08-26 13:50:00,15.45,15.46,15.41,15.41,180844.0,15.45,15.46,15.41,15.41,180844.0
2020-08-26 13:55:00,15.42,15.42,15.36,15.37,100228.0,15.42,15.42,15.36,15.37,100228.0
2020-08-26 14:00:00,15.37,15.38,15.35,15.37,84594.0,15.37,15.38,15.35,15.37,84594.0
2020-08-26 14:05:00,15.37,15.38,15.32,15.35,180488.0,15.37,15.38,15.32,15.35,180488.0
2020-08-26 14:10:00,15.34,15.35,15.32,15.34,108835.0,15.34,15.35,15.32,15.34,108835.0
2020-08-26 14:15:00,15.34,15.36,15.33,15.34,168604.0,15.34,15.36,15.33,15.34,168604.0
2020-08-26 14:20:00,15.35,15.37,15.33,15.34,115637.0,15.35,15.37,15.33,15.34,115637.0
2020-08-26 14:25:00,15.35,15.37,15.32,15.35,138586.0,15.35,15.37,15.32,15.35,138586.0
2020-08-26 14:30:00,15.36,15.42,15.35,15.41,242356.0,15.36,15.42,15.35,15.41,242356.0
2020-08-26 14:35:00,15.41,15.41,15.36,15.38,120999.0,15.41,15.41,15.36,15.38,120999.0
2020-08-26 14:40:00,15.38,15.38,15.32,15.34,208054.0,15.38,15.38,15.32,15.34,208054.0
2020-08-26 14:45:00,15.34,15.35,15.31,15.32,112699.0,15.34,15.35,15.31,15.32,112699.0
2020-08-26 14:50:00,15.33,15.34,15.3,15.34,132188.0,15.33,15.34,15.3,15.34,132188.0
2020-08-26 14:55:00,15.34,15.34,15.31,15.33,88870.0,15.34,15.34,15.31,15.33,88870.0
2020-08-26 15:00:00,15.33,15.33,15.29,15.33,146346.0,15.33,15.33,15.29,15.33,146346.0
2020-08-26 15:05:00,15.32,15.36,15.32,15.35,111076.0,15.32,15.36,15.32,15.35,111076.0
2020-08-26 15:10:00,15.35,15.36,15.33,15.35,58031.0,15.35,15.36,15.33,15.35,58031.0
2020-08-26 15:15:00,15.35,15.36,15.33,15.34,96206.0,15.35,15.36,15.33,15.34,96206.0
2020-08-26 15:20:00,15.35,15.36,15.33,15.36,88586.0,15.35,15.36,15.33,15.36,88586.0
2020-08-26 15:25:00,15.36,15.38,15.34,15.34,147545.0,15.36,15.38,15.34,15.34,147545.0
2020-08-26 15:30:00,15.34,15.35,15.31,15.32,236947.0,15.34,15.35,15.31,15.32,236947.0
2020-08-26 15:35:00,15.32,15.34,15.28,15.31,473114.0,15.32,15.34,15.28,15.31,473114.0
2020-08-26 15:40:00,15.31,15.33,15.27,15.29,214833.0,15.31,15.33,15.27,15.29,214833.0
2020-08-26 15:45:00,15.29,15.33,15.29,15.32,222897.0,15.29,15.33,15.29,15.32,222897.0
2020-08-26 15:50:00,15.32,15.34,15.3,15.33,408024.0,15.32,15.34,15.3,15.33,408024.0
2020-08-26 15:55:00,15.33,15.33,15.26,15.29,872124.0,15.33,15.33,15.26,15.29,872124.0
2020-08-27 09:30:00,15.67,16.23,15.65,16.21,3081011.0,15.67,16.23,15.65,16.21,3081011.0
2020-08-27 09:35:00,16.21,16.42,16.13,16.39,2127159.0,16.21,16.42,16.13,16.39,2127159.0
2020-08-27 09:40:00,16.38,16.47,16.26,16.35,2247640.0,16.38,16.47,16.26,16.35,2247640.0
2020-08-27 09:45:00,16.35,16.5,16.16,16.49,1828498.0,16.35,16.5,16.16,16.49,1828498.0
2020-08-27 09:50:00,16.49,16.68,16.48,16.49,2085340.0,16.49,16.68,16.48,16.49,2085340.0
2020-08-27 09:55:00,16.48,16.54,16.34,16.46,1806991.0,16.48,16.54,16.34,16.46,1806991.0
2020-08-27 10:00:00,16.45,16.55,16.21,16.29,1720453.0,16.45,16.55,16.21,16.29,1720453.0
2020-08-27 10:05:00,16.29,16.41,16.13,16.22,1472570.0,16.29,16.41,16.13,16.22,1472570.0
2020-08-27 10:10:00,16.22,16.24,16.05,16.07,947549.0,16.22,16.24,16.05,16.07,947549.0
2020-08-27 10:15:00,16.08,16.15,16.03,16.14,654950.0,16.08,16.15,16.03,16.14,654950.0
2020-08-27 10:20:00,16.14,16.22,16.14,16.21,502185.0,16.14,16.22,16.14,16.21,502185.0
2020-08-27 10:25:00,16.21,16.22,16.05,16.06,451388.0,16.21,16.22,16.05,16.06,451388.0
2020-08-27 10:30:00,16.06,16.25,16.03,16.25,421321.0,16.06,16.25,16.03,16.25,421321.0
2020-08-27 10:35:00,16.24,16.27,16.12,16.12,610333.0,16.24,16.27,16.12,16.12,610333.0
2020-08-27 10:40:00,16.11,16.17,16.08,16.1,385447.0,16.11,16.17,16.08,16.1,385447.0
2020-08-27 10:45:00,16.11,16.21,16.09,16.16,326613.0,16.11,16.21,16.09,16.16,326613.0
2020-08-27 10:50:00,16.16,16.27,16.15,16.27,373861.0,16.16,16.27,16.15,16.27,373861.0
2020-08-27 10:55:00,16.27,16.39,16.25,16.37,804652.0,16.27,16.39,16.25,16.37,804652.0
2020-08-27 11:00:00,16.37,16.43,16.3,16.42,811132.0,16.37,16.43,16.3,16.42,811132.0
2020-08-27 11:05:00,16.42,16.45,16.37,16.42,764300.0,16.42,16.45,16.37,16.42,764300.0
2020-08-27 11:10:00,16.42,16.42,16.31,16.34,528688.0,16.42,16.42,16.31,16.34,528688.0
2020-08-27 11:15:00,16.32,16.4,16.31,16.39,510840.0,16.32,16.4,16.31,16.39,510840.0
2020-08-27 11:20:00,16.39,16.42,16.27,16.27,420033.0,16.39,16.42,16.27,16.27,420033.0
2020-08-27 11:25:00,16.27,16.29,16.22,16.29,351158.0,16.27,16.29,16.22,16.29,351158.0
2020-08-27 11:30:00,16.28,16.3,16.21,16.22,282774.0,16.28,16.3,16.21,16.22,282774.0
2020-08-27 11:35:00,16.22,16.28,16.22,16.23,187877.0,16.22,16.28,16.22,16.23,187877.0
2020-08-27 11:40:00,16.24,16.27,16.23,16.25,262612.0,16.24,16.27,16.23,16.25,262612.0
2020-08-27 11:45:00,16.26,16.27,16.17,16.18,423754.0,16.26,16.27,16.17,16.18,423754.0
2020-08-27 11:50:00,16.19,16.22,16.15,16.17,375157.0,16.19,16.22,16.15,16.17,375157.0
2020-08-27 11:55:00,16.17,16.26,16.15,16.25,351479.0,16.17,16.26,16.15,16.25,351479.0
2020-08-27 12:00:00,16.25,16.28,16.22,16.25,234339.0,16.25,16.28,16.22,16.25,234339.0
2020-08-27 12:05:00,16.25,16.27,16.2,16.21,318546.0,16.25,16.27,16.2,16.21,318546.0
2020-08-27 12:10:00,16.2,16.26,16.2,16.23,301798.0,16.2,16.26,16.2,16.23,301798.0
2020-08-27 12:15:00,16.23,16.25,16.13,16.14,279729.0,16.23,16.25,16.13,16.14,279729.0
2020-08-27 12:20:00,16.14,16.15,16.1,16.13,484071.0,16.14,16.15,16.1,16.13,484071.0
2020-08-27 12:25:00,16.13,16.14,16.1,16.13,228312.0,16.13,16.14,16.1,16.13,228312.0
2020-08-27 12:30:00,16.12,16.15,16.05,16.07,338028.0,16.12,16.15,16.05,16.07,338028.0
2020-08-27 12:35:00,16.07,16.08,15.99,16.04,703994.0,16.07,16.08,15.99,16.04,703994.0
2020-08-27 12:40:00,16.03,16.06,15.97,16.04,372478.0,16.03,16.06,15.97,16.04,372478.0
2020-08-27 12:45:00,16.05,16.06,15.99,16.01,389693.0,16.05,16.06,15.99,16.01,389693.0
2020-08-27 12:50:00,16.02,16.05,15.97,16.05,341672.0,16.02,16.05,15.97,16.05,341672.0
2020-08-27 12:55:00,16.05,16.06,15.98,16.0,378389.0,16.05,16.06,15.98,16.0,378389.0
2020-08-27 13:00:00,16.0,16.03,15.99,16.02,208612.0,16.0,16.03,15.99,16.02,208612.0
2020-08-27 13:05:00,16.02,16.04,15.96,16.0,326098.0,16.02,16.04,15.96,16.0,326098.0
2020-08-27 13:10:00,16.01,16.08,16.0,16.05,338474.0,16.01,16.08,16.0,16.05,338474.0
2020-08-27 13:15:00,16.05,16.06,15.92,15.92,293151.0,16.05,16.06,15.92,15.92,293151.0
2020-08-27 13:20:00,15.92,16.01,15.91,15.96,222658.0,15.92,16.01,15.91,15.96,222658.0
2020-08-27 13:25:00,15.96,15.98,15.92,15.95,222142.0,15.96,15.98,15.92,15.95,222142.0
2020-08-27 13:30:00,15.95,15.97,15.93,15.96,178578.0,15.95,15.97,15.93,15.96,178578.0
2020-08-27 13:35:00,15.96,16.07,15.95,16.05,306862.0,15.96,16.07,15.95,16.05,306862.0
2020-08-27 13:40:00,16.05,16.05,15.95,15.97,251024.0,16.05,16.05,15.95,15.97,251024.0
2020-08-27 13:45:00,15.96,15.97,15.83,15.84,409264.0,15.96,15.97,15.83,15.84,409264.0
2020-08-27 13:50:00,15.84,15.89,15.83,15.86,305863.0,15.84,15.89,15.83,15.86,305863.0
2020-08-27 13:55:00,15.86,15.88,15.83,15.86,228756.0,15.86,15.88,15.83,15.86,228756.0
2020-08-27 14:00:00,15.86,15.91,15.85,15.87,282170.0,15.86,15.91,15.85,15.87,282170.0
2020-08-27 14:05:00,15.87,15.89,15.82,15.83,185990.0,15.87,15.89,15.82,15.83,185990.0
2020-08-27 14:10:00,15.82,15.84,15.8,15.81,197230.0,15.82,15.84,15.8,15.81,197230.0
2020-08-27 14:15:00,15.81,15.87,15.8,15.82,252790.0,15.81,15.87,15.8,15.82,252790.0
2020-08-27 14:20:00,15.83,15.84,15.81,15.81,134512.0,15.83,15.84,15.81,15.81,134512.0
2020-08-27 14:25:00,15.82,15.86,15.81,15.86,174358.0,15.82,15.86,15.81,15.86,174358.0
2020-08-27 14:30:00,15.86,15.92,15.85,15.89,228053.0,15.86,15.92,15.85,15.89,228053.0
2020-08-27 14:35:00,15.89,15.95,15.88,15.95,242340.0,15.89,15.95,15.88,15.95,242340.0
2020-08-27 14:40:00,15.95,15.99,15.93,15.95,272046.0,15.95,15.99,15.93,15.95,272046.0
2020-08-27 14:45:00,15.96,15.98,15.93,15.95,166943.0,15.96,15.98,15.93,15.95,166943.0
2020-08-27 14:50:00,15.95,16.02,15.94,16.01,310815.0,15.95,16.02,15.94,16.01,310815.0
2020-08-27 14:55:00,16.02,16.07,16.01,16.07,279397.0,16.02,16.07,16.01,16.07,279397.0
2020-08-27 15:00:00,16.07,16.09,16.02,16.05,381363.0,16.07,16.09,16.02,16.05,381363.0
2020-08-27 15:05:00,16.05,16.1,16.02,16.1,272562.0,16.05,16.1,16.02,16.1,272562.0
2020-08-27 15:10:00,16.1,16.11,16.06,16.11,237344.0,16.1,16.11,16.06,16.11,237344.0
2020-08-27 15:15:00,16.1,16.11,16.07,16.09,212925.0,16.1,16.11,16.07,16.09,212925.0
2020-08-27 15:20:00,16.08,16.12,16.07,16.09,246854.0,16.08,16.12,16.07,16.09,246854.0
2020-08-27 15:25:00,16.09,16.11,16.08,16.09,158657.0,16.09,16.11,16.08,16.09,158657.0
2020-08-27 15:30:00,16.1,16.11,16.03,16.04,279745.0,16.1,16.11,16.03,16.04,279745.0
2020-08-27 15:35:00,16.03,16.06,16.01,16.02,235074.0,16.03,16.06,16.01,16.02,235074.0
2020-08-27 15:40:00,16.02,16.04,16.01,16.03,251917.0,16.02,16.04,16.01,16.03,251917.0
2020-08-27 15:45:00,16.03,16.1,16.02,16.09,353799.0,16.03,16.1,16.02,16.09,353799.0
2020-08-27 15:50:00,16.08,16.11,16.07,16.1,477915.0,16.08,16.11,16.07,16.1,477915.0
2020-08-27 15:55:00,16.11,16.15,16.08,16.13,1387074.0,16.11,16.15,16.08,16.13,1387074.0
2020-08-28 09:30:00,16.58,16.68,16.43,16.54,2503149.0,16.58,16.68,16.43,16.54,2503149.0
2020-08-28 09:35:00,16.54,16.54,16.27,16.32,1433389.0,16.54,16.54,16.27,16.32,1433389.0
2020-08-28 09:40:00,16.32,16.45,16.23,16.43,1008693.0,16.32,16.45,16.23,16.43,1008693.0
2020-08-28 09:45:00,16.44,16.75,16.41,16.74,1443248.0,16.44,16.75,16.41,16.74,1443248.0
2020-08-28 09:50:00,16.74,16.92,16.69,16.86,2124159.0,16.74,16.92,16.69,16.86,2124159.0
2020-08-28 09:55:00,16.86,17.06,16.86,16.86,2512855.0,16.86,17.06,16.86,16.86,2512855.0
2020-08-28 10:00:00,16.86,17.0,16.82,16.91,1206734.0,16.86,17.0,16.82,16.91,1206734.0
2020-08-28 10:05:00,16.91,16.94,16.72,16.76,939980.0,16.91,16.94,16.72,16.76,939980.0
2020-08-28 10:10:00,16.76,16.78,16.59,16.71,1478642.0,16.76,16.78,16.59,16.71,1478642.0
2020-08-28 10:15:00,16.71,16.77,16.59,16.72,724853.0,16.71,16.77,16.59,16.72,724853.0
2020-08-28 10:20:00,16.72,16.8,16.7,16.75,730729.0,16.72,16.8,16.7,16.75,730729.0
2020-08-28 10:25:00,16.75,16.75,16.61,16.66,460537.0,16.75,16.75,16.61,16.66,460537.0
2020-08-28 10:30:00,16.66,16.74,16.65,16.65,273215.0,16.66,16.74,16.65,16.65,273215.0
2020-08-28 10:35:00,16.65,16.68,16.6,16.66,379454.0,16.65,16.68,16.6,16.66,379454.0
2020-08-28 10:40:00,16.66,16.67,16.61,16.66,354934.0,16.66,16.67,16.61,16.66,354934.0
2020-08-28 10:45:00,16.66,16.77,16.66,16.76,539429.0,16.66,16.77,16.66,16.76,539429.0
2020-08-28 10:50:00,16.76,16.84,16.74,16.82,600885.0,16.76,16.84,16.74,16.82,600885.0
2020-08-28 10:55:00,16.83,16.84,16.75,16.8,306226.0,16.83,16.84,16.75,16.8,306226.0
2020-08-28 11:00:00,16.81,16.89,16.76,16.89,416070.0,16.81,16.89,16.76,16.89,416070.0
2020-08-28 11:05:00,16.88,16.94,16.88,16.89,631003.0,16.88,16.94,16.88,16.89,631003.0
2020-08-28 11:10:00,16.89,16.93,16.84,16.91,438445.0,16.89,16.93,16.84,16.91,438445.0
2020-08-28 11:15:00,16.91,17.0,16.89,16.94,601892.0,16.91,17.0,16.89,16.94,601892.0
2020-08-28 11:20:00,16.95,17.05,16.94,17.0,1220587.0,16.95,17.05,16.94,17.0,1220587.0
2020-08-28 11:25:00,17.0,17.05,16.91,16.97,788460.0,17.0,17.05,16.91,16.97,788460.0
2020-08-28 11:30:00,16.96,16.98,16.9,16.97,400874.0,16.96,16.98,16.9,16.97,400874.0
2020-08-28 11:35:00,16.97,17.03,16.95,16.98,404706.0,16.97,17.03,16.95,16.98,404706.0
2020-08-28 11:40:00,16.97,17.03,16.96,17.02,407583.0,16.97,17.03,16.96,17.02,407583.0
2020-08-28 11:45:00,17.02,17.02,16.9,16.93,450880.0,17.02,17.02,16.9,16.93,450880.0
2020-08-28 11:50:00,16.93,17.04,16.93,17.03,636410.0,16.93,17.04,16.93,17.03,636410.0
2020-08-28 11:55:00,17.04,17.11,17.03,17.08,939855.0,17.04,17.11,17.03,17.08,939855.0
2020-08-28 12:00:00,17.07,17.09,17.0,17.01,543148.0,17.07,17.09,17.0,17.01,543148.0
2020-08-28 12:05:00,17.02,17.11,17.0,17.1,520568.0,17.02,17.11,17.0,17.1,520568.0
2020-08-28 12:10:00,17.09,17.15,17.07,17.14,631026.0,17.09,17.15,17.07,17.14,631026.0
2020-08-28 12:15:00,17.14,17.17,17.05,17.16,748832.0,17.14,17.17,17.05,17.16,748832.0
2020-08-28 12:20:00,17.16,17.18,17.08,17.14,491946.0,17.16,17.18,17.08,17.14,491946.0
2020-08-28 12:25:00,17.14,17.15,17.05,17.09,381812.0,17.14,17.15,17.05,17.09,381812.0
2020-08-28 12:30:00,17.09,17.1,16.98,17.02,472650.0,17.09,17.1,16.98,17.02,472650.0
2020-08-28 12:35:00,17.03,17.07,17.0,17.02,385187.0,17.03,17.07,17.0,17.02,385187.0
2020-08-28 12:40:00,17.02,17.09,17.01,17.04,356157.0,17.02,17.09,17.01,17.04,356157.0
2020-08-28 12:45:00,17.05,17.07,16.92,16.93,544382.0,17.05,17.07,16.92,16.93,544382.0
2020-08-28 12:50:00,16.94,17.0,16.93,16.97,241929.0,16.94,17.0,16.93,16.97,241929.0
2020-08-28 12:55:00,16.96,16.98,16.93,16.98,231367.0,16.96,16.98,16.93,16.98,231367.0
2020-08-28 13:00:00,16.98,17.03,16.97,16.99,284578.0,16.98,17.03,16.97,16.99,284578.0
2020-08-28 13:05:00,17.0,17.0,16.94,16.95,218863.0,17.0,17.0,16.94,16.95,218863.0
2020-08-28 13:10:00,16.96,16.97,16.92,16.94,270394.0,16.96,16.97,16.92,16.94,270394.0
2020-08-28 13:15:00,16.94,16.95,16.9,16.93,281945.0,16.94,16.95,16.9,16.93,281945.0
2020-08-28 13:20:00,16.92,16.96,16.9,16.94,216604.0,16.92,16.96,16.9,16.94,216604.0
2020-08-28 13:25:00,16.93,16.99,16.92,16.96,256895.0,16.93,16.99,16.92,16.96,256895.0
2020-08-28 13:30:00,16.95,17.02,16.95,17.02,255430.0,16.95,17.02,16.95,17.02,255430.0
2020-08-28 13:35:00,17.02,17.04,16.98,17.03,361499.0,17.02,17.04,16.98,17.03,361499.0
2020-08-28 13:40:00,17.04,17.04,16.99,17.0,162261.0,17.04,17.04,16.99,17.0,162261.0
2020-08-28 13:45:00,17.0,17.04,16.99,17.03,188340.0,17.0,17.04,16.99,17.03,188340.0
2020-08-28 13:50:00,17.03,17.09,17.02,17.07,355912.0,17.03,17.09,17.02,17.07,355912.0
2020-08-28 13:55:00,17.07,17.1,17.04,17.1,237920.0,17.07,17.1,17.04,17.1,237920.0
2020-08-28 14:00:00,17.1,17.11,17.05,17.05,281918.0,17.1,17.11,17.05,17.05,281918.0
2020-08-28 14:05:00,17.05,17.14,17.05,17.13,379258.0,17.05,17.14,17.05,17.13,379258.0
2020-08-28 14:10:00,17.13,17.15,17.1,17.12,246759.0,17.13,17.15,17.1,17.12,246759.0
2020-08-28 14:15:00,17.12,17.18,17.11,17.18,365676.0,17.12,17.18,17.11,17.18,365676.0
2020-08-28 14:20:00,17.18,17.22,17.17,17.19,622978.0,17.18,17.22,17.17,17.19,622978.0
2020-08-28 14:25:00,17.19,17.21,17.17,17.2,259366.0,17.19,17.21,17.17,17.2,259366.0
2020-08-28 14:30:00,17.2,17.21,17.12,17.18,322257.0,17.2,17.21,17.12,17.18,322257.0
2020-08-28 14:35:00,17.18,17.23,17.14,17.22,372654.0,17.18,17.23,17.14,17.22,372654.0
2020-08-28 14:40:00,17.23,17.23,17.18,17.22,348416.0,17.23,17.23,17.18,17.22,348416.0
2020-08-28 14:45:00,17.23,17.25,17.21,17.24,417504.0,17.23,17.25,17.21,17.24,417504.0
2020-08-28 14:50:00,17.24,17.25,17.17,17.18,211714.0,17.24,17.25,17.17,17.18,211714.0
2020-08-28 14:55:00,17.18,17.21,17.17,17.18,240458.0,17.18,17.21,17.17,17.18,240458.0
2020-08-28 15:00:00,17.19,17.19,17.11,17.14,324832.0,17.19,17.19,17.11,17.14,324832.0
2020-08-28 15:05:00,17.14,17.2,17.14,17.2,252604.0,17.14,17.2,17.14,17.2,252604.0
2020-08-28 15:10:00,17.2,17.25,17.18,17.2,486885.0,17.2,17.25,17.18,17.2,486885.0
2020-08-28 15:15:00,17.19,17.21,17.15,17.15,318535.0,17.19,17.21,17.15,17.15,318535.0
2020-08-28 15:20:00,17.16,17.19,17.14,17.19,268402.0,17.16,17.19,17.14,17.19,268402.0
2020-08-28 15:25:00,17.19,17.25,17.18,17.22,419872.0,17.19,17.25,17.18,17.22,419872.0
2020-08-28 15:30:00,17.22,17.31,17.22,17.26,913891.0,17.22,17.31,17.22,17.26,913891.0
2020-08-28 15:35:00,17.27,17.3,17.25,17.29,476551.0,17.27,17.3,17.25,17.29,476551.0
2020-08-28 15:40:00,17.29,17.34,17.27,17.29,744409.0,17.29,17.34,17.27,17.29,744409.0
2020-08-28 15:45:00,17.3,17.3,17.23,17.24,545693.0,17.3,17.3,17.23,17.24,545693.0
2020-08-28 15:50:00,17.24,17.27,17.18,17.22,653942.0,17.24,17.27,17.18,17.22,653942.0
2020-08-28 15:55:00,17.21,17.24,17.19,17.21,2109376.0,17.21,17.24,17.19,17.21,2109376.0
2020-08-31 09:30:00,17.33,17.34,16.75,16.87,3201255.0,17.33,17.34,16.75,16.87,3201255.0
2020-08-31 09:35:00,16.87,16.88,16.68,16.83,1425358.0,16.87,16.88,16.68,16.83,1425358.0
2020-08-31 09:40:00,16.84,16.99,16.77,16.8,1378910.0,16.84,16.99,16.77,16.8,1378910.0
2020-08-31 09:45:00,16.8,17.11,16.79,16.98,1167852.0,16.8,17.11,16.79,16.98,1167852.0
2020-08-31 09:50:00,16.98,16.99,16.86,16.87,679035.0,16.98,16.99,16.86,16.87,679035.0
2020-08-31 09:55:00,16.88,17.04,16.88,17.02,805249.0,16.88,17.04,16.88,17.02,805249.0
2020-08-31 10:00:00,17.02,17.19,16.97,17.19,745594.0,17.02,17.19,16.97,17.19,745594.0
2020-08-31 10:05:00,17.19,17.2,17.07,17.1,835943.0,17.19,17.2,17.07,17.1,835943.0
2020-08-31 10:10:00,17.1,17.17,17.05,17.14,629621.0,17.1,17.17,17.05,17.14,629621.0
2020-08-31 10:15:00,17.15,17.3,17.13,17.25,880274.0,17.15,17.3,17.13,17.25,880274.0
2020-08-31 10:20:00,17.24,17.28,17.19,17.24,619326.0,17.24,17.28,17.19,17.24,619326.0
2020-08-31 10:25:00,17.24,17.32,17.14,17.17,788610.0,17.24,17.32,17.14,17.17,788610.0
2020-08-31 10:30:00,17.18,17.23,17.14,17.2,352324.0,17.18,17.23,17.14,17.2,352324.0
2020-08-31 10:35:00,17.2,17.3,17.16,17.29,464340.0,17.2,17.3,17.16,17.29,464340.0
2020-08-31 10:40:00,17.29,17.31,17.24,17.27,455452.0,17.29,17.31,17.24,17.27,455452.0
2020-08-31 10:45:00,17.27,17.29,17.24,17.26,271732.0,17.27,17.29,17.24,17.26,271732.0
2020-08-31 10:50:00,17.25,17.26,17.11,17.11,598394.0,17.25,17.26,17.11,17.11,598394.0
2020-08-31 10:55:00,17.11,17.12,17.0,17.09,751875.0,17.11,17.12,17.0,17.09,751875.0
2020-08-31 11:00:00,17.08,17.14,17.05,17.12,600964.0,17.08,17.14,17.05,17.12,600964.0
2020-08-31 11:05:00,17.12,17.15,17.02,17.05,423708.0,17.12,17.15,17.02,17.05,423708.0
2020-08-31 11:10:00,17.05,17.06,16.94,16.99,677749.0,17.05,17.06,16.94,16.99,677749.0
2020-08-31 11:15:00,16.99,17.06,16.95,17.06,485252.0,16.99,17.06,16.95,17.06,485252.0
2020-08-31 11:20:00,17.05,17.08,16.97,16.98,512129.0,17.05,17.08,16.97,16.98,512129.0
2020-08-31 11:25:00,16.99,17.0,16.84,16.87,713633.0,16.99,17.0,16.84,16.87,713633.0
2020-08-31 11:30:00,16.87,16.92,16.83,16.85,437078.0,16.87,16.92,16.83,16.85,437078.0
2020-08-31 11:35:00,16.85,16.94,16.81,16.93,549114.0,16.85,16.94,16.81,16.93,549114.0
2020-08-31 11:40:00,16.93,17.01,16.91,16.95,493374.0,16.93,17.01,16.91,16.95,493374.0
2020-08-31 11:45:00,16.95,16.97,16.91,16.92,216313.0,16.95,16.97,16.91,16.92,216313.0
2020-08-31 11:50:00,16.92,16.97,16.89,16.92,199014.0,16.92,16.97,16.89,16.92,199014.0
2020-08-31 11:55:00,16.92,16.92,16.89,16.91,161536.0,16.92,16.92,16.89,16.91,161536.0
2020-08-31 12:00:00,16.9,16.93,16.83,16.84,278339.0,16.9,16.93,16.83,16.84,278339.0
2020-08-31 12:05:00,16.84,16.85,16.76,16.77,310749.0,16.84,16.85,16.76,16.77,310749.0
2020-08-31 12:10:00,16.78,16.81,16.73,16.8,738243.0,16.78,16.81,16.73,16.8,738243.0
2020-08-31 12:15:00,16.8,16.81,16.76,16.78,299032.0,16.8,16.81,16.76,16.78,299032.0
2020-08-31 12:20:00,16.78,16.85,16.76,16.84,188166.0,16.78,16.85,16.76,16.84,188166.0
2020-08-31 12:25:00,16.83,16.84,16.77,16.82,241038.0,16.83,16.84,16.77,16.82,241038.0
2020-08-31 12:30:00,16.82,16.87,16.81,16.86,466389.0,16.82,16.87,16.81,16.86,466389.0
2020-08-31 12:35:00,16.86,16.91,16.81,16.91,352602.0,16.86,16.91,16.81,16.91,352602.0
2020-08-31 12:40:00,16.9,16.92,16.83,16.83,172375.0,16.9,16.92,16.83,16.83,172375.0
2020-08-31 12:45:00,16.82,16.84,16.77,16.79,197651.0,16.82,16.84,16.77,16.79,197651.0
2020-08-31 12:50:00,16.8,16.82,16.76,16.79,175525.0,16.8,16.82,16.76,16.79,175525.0
2020-08-31 12:55:00,16.79,16.85,16.77,16.84,159402.0,16.79,16.85,16.77,16.84,159402.0
2020-08-31 13:00:00,16.84,16.86,16.78,16.79,178307.0,16.84,16.86,16.78,16.79,178307.0
2020-08-31 13:05:00,16.8,16.8,16.75,16.78,211451.0,16.8,16.8,16.75,16.78,211451.0
2020-08-31 13:10:00,16.78,16.78,16.73,16.75,226494.0,16.78,16.78,16.73,16.75,226494.0
2020-08-31 13:15:00,16.74,16.81,16.73,16.8,214084.0,16.74,16.81,16.73,16.8,214084.0
2020-08-31 13:20:00,16.8,16.81,16.77,16.79,167117.0,16.8,16.81,16.77,16.79,167117.0
2020-08-31 13:25:00,16.79,16.82,16.77,16.82,136539.0,16.79,16.82,16.77,16.82,136539.0
2020-08-31 13:30:00,16.82,16.83,16.79,16.81,119297.0,16.82,16.83,16.79,16.81,119297.0
2020-08-31 13:35:00,16.82,16.89,16.81,16.85,294211.0,16.82,16.89,16.81,16.85,294211.0
2020-08-31 13:40:00,16.85,16.91,16.85,16.89,182082.0,16.85,16.91,16.85,16.89,182082.0
2020-08-31 13:45:00,16.89,16.9,16.86,16.88,156819.0,16.89,16.9,16.86,16.88,156819.0
2020-08-31 13:50:00,16.89,16.92,16.87,16.91,126665.0,16.89,16.92,16.87,16.91,126665.0
2020-08-31 13:55:00,16.91,16.93,16.89,16.91,108994.0,16.91,16.93,16.89,16.91,108994.0
2020-08-31 14:00:00,16.92,16.92,16.85,16.85,178244.0,16.92,16.92,16.85,16.85,178244.0
2020-08-31 14:05:00,16.85,16.87,16.82,16.83,197715.0,16.85,16.87,16.82,16.83,197715.0
2020-08-31 14:10:00,16.82,16.83,16.8,16.8,171501.0,16.82,16.83,16.8,16.8,171501.0
2020-08-31 14:15:00,16.8,16.83,16.78,16.78,141318.0,16.8,16.83,16.78,16.78,141318.0
2020-08-31 14:20:00,16.78,16.81,16.75,16.75,151468.0,16.78,16.81,16.75,16.75,151468.0
2020-08-31 14:25:00,16.76,16.78,16.74,16.76,198340.0,16.76,16.78,16.74,16.76,198340.0
2020-08-31 14:30:00,16.77,16.78,16.74,16.75,165141.0,16.77,16.78,16.74,16.75,165141.0
2020-08-31 14:35:00,16.75,16.77,16.74,16.74,106317.0,16.75,16.77,16.74,16.74,106317.0
2020-08-31 14:40:00,16.75,16.79,16.72,16.76,213191.0,16.75,16.79,16.72,16.76,213191.0
2020-08-31 14:45:00,16.76,16.77,16.73,16.76,175302.0,16.76,16.77,16.73,16.76,175302.0
2020-08-31 14:50:00,16.76,16.78,16.73,16.77,209505.0,16.76,16.78,16.73,16.77,209505.0
2020-08-31 14:55:00,16.77,16.8,16.75,16.76,228935.0,16.77,16.8,16.75,16.76,228935.0
2020-08-31 15:00:00,16.76,16.77,16.72,16.73,182350.0,16.76,16.77,16.72,16.73,182350.0
2020-08-31 15:05:00,16.72,16.74,16.71,16.73,215150.0,16.72,16.74,16.71,16.73,215150.0
2020-08-31 15:10:00,16.73,16.74,16.7,16.72,153186.0,16.73,16.74,16.7,16.72,153186.0
2020-08-31 15:15:00,16.72,16.73,16.67,16.67,466234.0,16.72,16.73,16.67,16.67,466234.0
2020-08-31 15:20:00,16.67,16.69,16.6,16.61,642859.0,16.67,16.69,16.6,16.61,642859.0
2020-08-31 15:25:00,16.61,16.64,16.6,16.61,330824.0,16.61,16.64,16.6,16.61,330824.0
2020-08-31 15:30:00,16.61,16.62,16.57,16.6,506650.0,16.61,16.62,16.57,16.6,506650.0
2020-08-31 15:35:00,16.6,16.65,16.59,16.65,421677.0,16.6,16.65,16.59,16.65,421677.0
2020-08-31 15:40:00,16.64,16.65,16.58,16.62,406452.0,16.64,16.65,16.58,16.62,406452.0
2020-08-31 15:45:00,16.62,16.67,16.6,16.67,540797.0,16.62,16.67,16.6,16.67,540797.0
2020-08-31 15:50:00,16.66,16.67,16.55,16.56,649680.0,16.66,16.67,16.55,16.56,649680.0
2020-08-31 15:55:00,16.57,16.58,16.47,16.48,2540247.0,16.57,16.58,16.47,16.48,2540247.0
2020-09-01 09:30:00,16.09,16.32,16.02,16.25,1773635.0,16.09,16.32,16.02,16.25,1773635.0
2020-09-01 09:35:00,16.26,16.35,16.11,16.34,873210.0,16.26,16.35,16.11,16.34,873210.0
2020-09-01 09:40:00,16.34,16.36,16.22,16.24,728859.0,16.34,16.36,16.22,16.24,728859.0
2020-09-01 09:45:00,16.24,16.32,16.18,16.32,652974.0,16.24,16.32,16.18,16.32,652974.0
2020-09-01 09:50:00,16.31,16.43,16.26,16.43,389443.0,16.31,16.43,16.26,16.43,389443.0
2020-09-01 09:55:00,16.44,16.52,16.37,16.51,686318.0,16.44,16.52,16.37,16.51,686318.0
2020-09-01 10:00:00,16.52,16.63,16.47,16.54,869661.0,16.52,16.63,16.47,16.54,869661.0
2020-09-01 10:05:00,16.55,16.57,16.43,16.47,458447.0,16.55,16.57,16.43,16.47,458447.0
2020-09-01 10:10:00,16.48,16.54,16.43,16.52,375419.0,16.48,16.54,16.43,16.52,375419.0
2020-09-01 10:15:00,16.52,16.65,16.48,16.49,666463.0,16.52,16.65,16.48,16.49,666463.0
2020-09-01 10:20:00,16.49,16.64,16.49,16.6,327153.0,16.49,16.64,16.49,16.6,327153.0
2020-09-01 10:25:00,16.61,16.65,16.5,16.57,318197.0,16.61,16.65,16.5,16.57,318197.0
2020-09-01 10:30:00,16.57,16.58,16.46,16.54,240776.0,16.57,16.58,16.46,16.54,240776.0
2020-09-01 10:35:00,16.54,16.54,16.42,16.47,399715.0,16.54,16.54,16.42,16.47,399715.0
2020-09-01 10:40:00,16.48,16.56,16.46,16.55,423532.0,16.48,16.56,16.46,16.55,423532.0
2020-09-01 10:45:00,16.55,16.6,16.51,16.58,258909.0,16.55,16.6,16.51,16.58,258909.0
2020-09-01 10:50:00,16.58,16.65,16.57,16.57,266575.0,16.58,16.65,16.57,16.57,266575.0
2020-09-01 10:55:00,16.58,16.59,16.48,16.48,338043.0,16.58,16.59,16.48,16.48,338043.0
2020-09-01 11:00:00,16.49,16.5,16.4,16.44,286963.0,16.49,16.5,16.4,16.44,286963.0
2020-09-01 11:05:00,16.44,16.5,16.42,16.48,195983.0,16.44,16.5,16.42,16.48,195983.0
2020-09-01 11:10:00,16.48,16.49,16.4,16.41,236161.0,16.48,16.49,16.4,16.41,236161.0
2020-09-01 11:15:00,16.41,16.51,16.4,16.49,286827.0,16.41,16.51,16.4,16.49,286827.0
2020-09-01 11:20:00,16.5,16.5,16.41,16.44,123531.0,16.5,16.5,16.41,16.44,123531.0
2020-09-01 11:25:00,16.45,16.46,16.39,16.4,194881.0,16.45,16.46,16.39,16.4,194881.0
2020-09-01 11:30:00,16.4,16.63,16.38,16.63,489603.0,16.4,16.63,16.38,16.63,489603.0
2020-09-01 11:35:00,16.63,16.7,16.6,16.64,667805.0,16.63,16.7,16.6,16.64,667805.0
2020-09-01 11:40:00,16.64,16.68,16.58,16.63,425944.0,16.64,16.68,16.58,16.63,425944.0
2020-09-01 11:45:00,16.62,16.63,16.56,16.6,207415.0,16.62,16.63,16.56,16.6,207415.0
2020-09-01 11:50:00,16.59,16.65,16.56,16.62,197732.0,16.59,16.65,16.56,16.62,197732.0
2020-09-01 11:55:00,16.62,16.63,16.52,16.55,316946.0,16.62,16.63,16.52,16.55,316946.0
2020-09-01 12:00:00,16.55,16.57,16.52,16.57,159539.0,16.55,16.57,16.52,16.57,159539.0
2020-09-01 12:05:00,16.57,16.57,16.5,16.5,199737.0,16.57,16.57,16.5,16.5,199737.0
2020-09-01 12:10:00,16.5,16.51,16.4,16.42,248108.0,16.5,16.51,16.4,16.42,248108.0
2020-09-01 12:15:00,16.43,16.46,16.4,16.43,171594.0,16.43,16.46,16.4,16.43,171594.0
2020-09-01 12:20:00,16.43,16.48,16.41,16.48,115783.0,16.43,16.48,16.41,16.48,115783.0
2020-09-01 12:25:00,16.47,16.5,16.44,16.46,156310.0,16.47,16.5,16.44,16.46,156310.0
2020-09-01 12:30:00,16.46,16.52,16.45,16.48,156709.0,16.46,16.52,16.45,16.48,156709.0
2020-09-01 12:35:00,16.49,16.5,16.47,16.5,47934.0,16.49,16.5,16.47,16.5,47934.0
2020-09-01 12:40:00,16.5,16.52,16.48,16.51,125847.0,16.5,16.52,16.48,16.51,125847.0
2020-09-01 12:45:00,16.51,16.51,16.47,16.51,83331.0,16.51,16.51,16.47,16.51,83331.0
2020-09-01 12:50:00,16.51,16.54,16.5,16.52,71760.0,16.51,16.54,16.5,16.52,71760.0
2020-09-01 12:55:00,16.52,16.54,16.51,16.52,79502.0,16.52,16.54,16.51,16.52,79502.0
2020-09-01 13:00:00,16.51,16.52,16.46,16.48,111164.0,16.51,16.52,16.46,16.48,111164.0
2020-09-01 13:05:00,16.47,16.53,16.45,16.53,108069.0,16.47,16.53,16.45,16.53,108069.0
2020-09-01 13:10:00,16.52,16.53,16.5,16.51,72024.0,16.52,16.53,16.5,16.51,72024.0
2020-09-01 13:15:00,16.51,16.51,16.45,16.46,81207.0,16.51,16.51,16.45,16.46,81207.0
2020-09-01 13:20:00,16.46,16.47,16.41,16.43,112331.0,16.46,16.47,16.41,16.43,112331.0
2020-09-01 13:25:00,16.43,16.45,16.41,16.45,122137.0,16.43,16.45,16.41,16.45,122137.0
2020-09-01 13:30:00,16.45,16.46,16.42,16.44,226271.0,16.45,16.46,16.42,16.44,226271.0
2020-09-01 13:35:00,16.45,16.45,16.42,16.44,53125.0,16.45,16.45,16.42,16.44,53125.0
2020-09-01 13:40:00,16.43,16.44,16.41,16.44,59381.0,16.43,16.44,16.41,16.44,59381.0
2020-09-01 13:45:00,16.43,16.45,16.39,16.41,204951.0,16.43,16.45,16.39,16.41,204951.0
2020-09-01 13:50:00,16.41,16.42,16.37,16.39,98059.0,16.41,16.42,16.37,16.39,98059.0
2020-09-01 13:55:00,16.39,16.42,16.38,16.4,131813.0,16.39,16.42,16.38,16.4,131813.0
2020-09-01 14:00:00,16.4,16.41,16.37,16.4,127047.0,16.4,16.41,16.37,16.4,127047.0
2020-09-01 14:05:00,16.41,16.42,16.37,16.39,114458.0,16.41,16.42,16.37,16.39,114458.0
2020-09-01 14:10:00,16.38,16.4,16.35,16.37,128419.0,16.38,16.4,16.35,16.37,128419.0
2020-09-01 14:15:00,16.38,16.42,16.37,16.39,96193.0,16.38,16.42,16.37,16.39,96193.0
2020-09-01 14:20:00,16.39,16.42,16.37,16.41,85263.0,16.39,16.42,16.37,16.41,85263.0
2020-09-01 14:25:00,16.41,16.45,16.41,16.45,179879.0,16.41,16.45,16.41,16.45,179879.0
2020-09-01 14:30:00,16.43,16.45,16.41,16.43,81792.0,16.43,16.45,16.41,16.43,81792.0
2020-09-01 14:35:00,16.43,16.45,16.39,16.41,172431.0,16.43,16.45,16.39,16.41,172431.0
2020-09-01 14:40:00,16.4,16.42,16.38,16.41,119381.0,16.4,16.42,16.38,16.41,119381.0
2020-09-01 14:45:00,16.4,16.42,16.38,16.39,71281.0,16.4,16.42,16.38,16.39,71281.0
2020-09-01 14:50:00,16.39,16.4,16.35,16.36,95809.0,16.39,16.4,16.35,16.36,95809.0
2020-09-01 14:55:00,16.35,16.38,16.35,16.38,88570.0,16.35,16.38,16.35,16.38,88570.0
2020-09-01 15:00:00,16.38,16.39,16.36,16.36,75106.0,16.38,16.39,16.36,16.36,75106.0
2020-09-01 15:05:00,16.37,16.44,16.35,16.43,184446.0,16.37,16.44,16.35,16.43,184446.0
2020-09-01 15:10:00,16.43,16.47,16.39,16.4,254270.0,16.43,16.47,16.39,16.4,254270.0
2020-09-01 15:15:00,16.4,16.45,16.39,16.45,128022.0,16.4,16.45,16.39,16.45,128022.0
2020-09-01 15:20:00,16.45,16.48,16.43,16.47,89523.0,16.45,16.48,16.43,16.47,89523.0
2020-09-01 15:25:00,16.47,16.48,16.44,16.46,109049.0,16.47,16.48,16.44,16.46,109049.0
2020-09-01 15:30:00,16.46,16.48,16.44,16.46,131249.0,16.46,16.48,16.44,16.46,131249.0
2020-09-01 15:35:00,16.46,16.48,16.45,16.48,118342.0,16.46,16.48,16.45,16.48,118342.0
2020-09-01 15:40:00,16.48,16.55,16.47,16.55,264863.0,16.48,16.55,16.47,16.55,264863.0
2020-09-01 15:45:00,16.54,16.59,16.53,16.55,537915.0,16.54,16.59,16.53,16.55,537915.0
2020-09-01 15:50:00,16.55,16.56,16.49,16.52,387521.0,16.55,16.56,16.49,16.52,387521.0
2020-09-01 15:55:00,16.52,16.58,16.5,16.5,1095027.0,16.52,16.58,16.5,16.5,1095027.0
2020-09-02 09:30:00,16.6,16.69,16.54,16.63,915765.0,16.6,16.69,16.54,16.63,915765.0
2020-09-02 09:35:00,16.63,16.69,16.38,16.41,770592.0,16.63,16.69,16.38,16.41,770592.0
2020-09-02 09:40:00,16.42,16.47,16.28,16.35,646178.0,16.42,16.47,16.28,16.35,646178.0
2020-09-02 09:45:00,16.34,16.46,16.32,16.34,416562.0,16.34,16.46,16.32,16.34,416562.0
2020-09-02 09:50:00,16.34,16.36,16.22,16.33,686572.0,16.34,16.36,16.22,16.33,686572.0
2020-09-02 09:55:00,16.32,16.4,16.27,16.39,351137.0,16.32,16.4,16.27,16.39,351137.0
2020-09-02 10:00:00,16.4,16.44,16.31,16.36,475688.0,16.4,16.44,16.31,16.36,475688.0
2020-09-02 10:05:00,16.35,16.48,16.32,16.48,283708.0,16.35,16.48,16.32,16.48,283708.0
2020-09-02 10:10:00,16.47,16.55,16.43,16.55,421445.0,16.47,16.55,16.43,16.55,421445.0
2020-09-02 10:15:00,16.55,16.58,16.46,16.49,323614.0,16.55,16.58,16.46,16.49,323614.0
2020-09-02 10:20:00,16.49,16.53,16.41,16.43,224439.0,16.49,16.53,16.41,16.43,224439.0
2020-09-02 10:25:00,16.43,16.5,16.41,16.5,240521.0,16.43,16.5,16.41,16.5,240521.0
2020-09-02 10:30:00,16.49,16.58,16.49,16.57,253648.0,16.49,16.58,16.49,16.57,253648.0
2020-09-02 10:35:00,16.57,16.59,16.48,16.53,283755.0,16.57,16.59,16.48,16.53,283755.0
2020-09-02 10:40:00,16.53,16.58,16.44,16.45,228301.0,16.53,16.58,16.44,16.45,228301.0
2020-09-02 10:45:00,16.45,16.47,16.39,16.4,213098.0,16.45,16.47,16.39,16.4,213098.0
2020-09-02 10:50:00,16.4,16.46,16.38,16.45,201047.0,16.4,16.46,16.38,16.45,201047.0
2020-09-02 10:55:00,16.44,16.46,16.39,16.42,157831.0,16.44,16.46,16.39,16.42,157831.0
2020-09-02 11:00:00,16.41,16.48,16.4,16.45,129707.0,16.41,16.48,16.4,16.45,129707.0
2020-09-02 11:05:00,16.44,16.48,16.39,16.41,304918.0,16.44,16.48,16.39,16.41,304918.0
2020-09-02 11:10:00,16.4,16.45,16.38,16.43,476918.0,16.4,16.45,16.38,16.43,476918.0
2020-09-02 11:15:00,16.43,16.43,16.35,16.38,183213.0,16.43,16.43,16.35,16.38,183213.0
2020-09-02 11:20:00,16.39,16.4,16.31,16.34,175133.0,16.39,16.4,16.31,16.34,175133.0
2020-09-02 11:25:00,16.34,16.34,16.3,16.32,154507.0,16.34,16.34,16.3,16.32,154507.0
2020-09-02 11:30:00,16.31,16.35,16.28,16.28,232367.0,16.31,16.35,16.28,16.28,232367.0
2020-09-02 11:35:00,16.28,16.31,16.23,16.24,307153.0,16.28,16.31,16.23,16.24,307153.0
2020-09-02 11:40:00,16.23,16.28,16.21,16.27,330151.0,16.23,16.28,16.21,16.27,330151.0
2020-09-02 11:45:00,16.27,16.32,16.25,16.3,172284.0,16.27,16.32,16.25,16.3,172284.0
2020-09-02 11:50:00,16.31,16.43,16.31,16.42,290655.0,16.31,16.43,16.31,16.42,290655.0
2020-09-02 11:55:00,16.41,16.47,16.39,16.4,222635.0,16.41,16.47,16.39,16.4,222635.0
2020-09-02 12:00:00,16.4,16.42,16.37,16.39,165370.0,16.4,16.42,16.37,16.39,165370.0
2020-09-02 12:05:00,16.39,16.42,16.36,16.38,234741.0,16.39,16.42,16.36,16.38,234741.0
2020-09-02 12:10:00,16.39,16.43,16.38,16.41,152052.0,16.39,16.43,16.38,16.41,152052.0
2020-09-02 12:15:00,16.41,16.45,16.39,16.45,80375.0,16.41,16.45,16.39,16.45,80375.0
2020-09-02 12:20:00,16.45,16.45,16.38,16.41,155012.0,16.45,16.45,16.38,16.41,155012.0
2020-09-02 12:25:00,16.41,16.45,16.38,16.44,125763.0,16.41,16.45,16.38,16.44,125763.0
2020-09-02 12:30:00,16.44,16.46,16.42,16.43,133681.0,16.44,16.46,16.42,16.43,133681.0
2020-09-02 12:35:00,16.43,16.44,16.41,16.41,118649.0,16.43,16.44,16.41,16.41,118649.0
2020-09-02 12:40:00,16.41,16.43,16.4,16.43,82113.0,16.41,16.43,16.4,16.43,82113.0
2020-09-02 12:45:00,16.43,16.43,16.34,16.37,175190.0,16.43,16.43,16.34,16.37,175190.0
2020-09-02 12:50:00,16.37,16.39,16.36,16.38,91176.0,16.37,16.39,16.36,16.38,91176.0
2020-09-02 12:55:00,16.37,16.4,16.37,16.38,62597.0,16.37,16.4,16.37,16.38,62597.0
2020-09-02 13:00:00,16.37,16.4,16.34,16.36,110914.0,16.37,16.4,16.34,16.36,110914.0
2020-09-02 13:05:00,16.35,16.38,16.34,16.37,88178.0,16.35,16.38,16.34,16.37,88178.0
2020-09-02 13:10:00,16.37,16.39,16.36,16.38,93209.0,16.37,16.39,16.36,16.38,93209.0
2020-09-02 13:15:00,16.38,16.4,16.37,16.4,72350.0,16.38,16.4,16.37,16.4,72350.0
2020-09-02 13:20:00,16.4,16.41,16.38,16.41,78018.0,16.4,16.41,16.38,16.41,78018.0
2020-09-02 13:25:00,16.4,16.44,16.38,16.43,103830.0,16.4,16.44,16.38,16.43,103830.0
2020-09-02 13:30:00,16.43,16.45,16.4,16.43,71881.0,16.43,16.45,16.4,16.43,71881.0
2020-09-02 13:35:00,16.42,16.48,16.42,16.48,210281.0,16.42,16.48,16.42,16.48,210281.0
2020-09-02 13:40:00,16.47,16.52,16.46,16.5,182070.0,16.47,16.52,16.46,16.5,182070.0
2020-09-02 13:45:00,16.5,16.5,16.47,16.47,113275.0,16.5,16.5,16.47,16.47,113275.0
2020-09-02 13:50:00,16.48,16.5,16.46,16.48,55117.0,16.48,16.5,16.46,16.48,55117.0
2020-09-02 13:55:00,16.47,16.48,16.43,16.44,60089.0,16.47,16.48,16.43,16.44,60089.0
2020-09-02 14:00:00,16.44,16.46,16.39,16.41,185659.0,16.44,16.46,16.39,16.41,185659.0
2020-09-02 14:05:00,16.41,16.44,16.4,16.44,60161.0,16.41,16.44,16.4,16.44,60161.0
2020-09-02 14:10:00,16.44,16.44,16.37,16.4,212875.0,16.44,16.44,16.37,16.4,212875.0
2020-09-02 14:15:00,16.39,16.44,16.39,16.43,74139.0,16.39,16.44,16.39,16.43,74139.0
2020-09-02 14:20:00,16.43,16.47,16.42,16.45,147699.0,16.43,16.47,16.42,16.45,147699.0
2020-09-02 14:25:00,16.44,16.48,16.43,16.47,104741.0,16.44,16.48,16.43,16.47,104741.0
2020-09-02 14:30:00,16.46,16.52,16.44,16.5,223344.0,16.46,16.52,16.44,16.5,223344.0
2020-09-02 14:35:00,16.5,16.52,16.46,16.48,145512.0,16.5,16.52,16.46,16.48,145512.0
2020-09-02 14:40:00,16.48,16.49,16.46,16.48,74768.0,16.48,16.49,16.46,16.48,74768.0
2020-09-02 14:45:00,16.48,16.54,16.48,16.52,230775.0,16.48,16.54,16.48,16.52,230775.0
2020-09-02 14:50:00,16.52,16.57,16.52,16.56,161336.0,16.52,16.57,16.52,16.56,161336.0
2020-09-02 14:55:00,16.55,16.57,16.53,16.57,171162.0,16.55,16.57,16.53,16.57,171162.0
2020-09-02 15:00:00,16.57,16.58,16.54,16.57,107397.0,16.57,16.58,16.54,16.57,107397.0
2020-09-02 15:05:00,16.56,16.57,16.54,16.57,174229.0,16.56,16.57,16.54,16.57,174229.0
2020-09-02 15:10:00,16.57,16.63,16.54,16.62,388838.0,16.57,16.63,16.54,16.62,388838.0
2020-09-02 15:15:00,16.62,16.66,16.61,16.66,226992.0,16.62,16.66,16.61,16.66,226992.0
2020-09-02 15:20:00,16.66,16.69,16.65,16.68,214687.0,16.66,16.69,16.65,16.68,214687.0
2020-09-02 15:25:00,16.68,16.69,16.63,16.64,237837.0,16.68,16.69,16.63,16.64,237837.0
2020-09-02 15:30:00,16.64,16.71,16.64,16.7,479506.0,16.64,16.71,16.64,16.7,479506.0
2020-09-02 15:35:00,16.7,16.73,16.68,16.72,393044.0,16.7,16.73,16.68,16.72,393044.0
2020-09-02 15:40:00,16.72,16.77,16.71,16.76,301155.0,16.72,16.77,16.71,16.76,301155.0
2020-09-02 15:45:00,16.76,16.77,16.73,16.75,264013.0,16.76,16.77,16.73,16.75,264013.0
2020-09-02 15:50:00,16.75,16.77,16.73,16.77,374741.0,16.75,16.77,16.73,16.77,374741.0
2020-09-02 15:55:00,16.77,16.77,16.69,16.7,811859.0,16.77,16.77,16.69,16.7,811859.0
2020-09-03 09:30:00,17.62,18.23,17.56,18.01,5880438.0,17.62,18.23,17.56,18.01,5880438.0
2020-09-03 09:35:00,18.0,18.42,18.0,18.41,4411772.0,18.0,18.42,18.0,18.41,4411772.0
2020-09-03 09:40:00,18.41,18.49,18.16,18.21,3641914.0,18.41,18.49,18.16,18.21,3641914.0
2020-09-03 09:45:00,18.21,18.72,18.21,18.48,3994769.0,18.21,18.72,18.21,18.48,3994769.0
2020-09-03 09:50:00,18.48,18.49,18.1,18.35,3540811.0,18.48,18.49,18.1,18.35,3540811.0
2020-09-03 09:55:00,18.35,18.74,18.34,18.71,2641074.0,18.35,18.74,18.34,18.71,2641074.0
2020-09-03 10:00:00,18.71,18.71,18.35,18.51,2398557.0,18.71,18.71,18.35,18.51,2398557.0
2020-09-03 10:05:00,18.51,18.61,18.21,18.35,2161315.0,18.51,18.61,18.21,18.35,2161315.0
2020-09-03 10:10:00,18.35,18.5,18.33,18.39,1357027.0,18.35,18.5,18.33,18.39,1357027.0
2020-09-03 10:15:00,18.39,18.57,18.28,18.55,2133179.0,18.39,18.57,18.28,18.55,2133179.0
2020-09-03 10:20:00,18.55,18.63,18.15,18.16,2077951.0,18.55,18.63,18.15,18.16,2077951.0
2020-09-03 10:25:00,18.16,18.29,18.07,18.15,1525008.0,18.16,18.29,18.07,18.15,1525008.0
2020-09-03 10:30:00,18.16,18.26,18.03,18.13,1130966.0,18.16,18.26,18.03,18.13,1130966.0
2020-09-03 10:35:00,18.13,18.14,17.87,18.04,1598258.0,18.13,18.14,17.87,18.04,1598258.0
2020-09-03 10:40:00,18.05,18.15,17.91,17.91,812102.0,18.05,18.15,17.91,17.91,812102.0
2020-09-03 10:45:00,17.93,17.93,17.67,17.75,1551090.0,17.93,17.93,17.67,17.75,1551090.0
2020-09-03 10:50:00,17.75,17.81,17.65,17.76,1588325.0,17.75,17.81,17.65,17.76,1588325.0
2020-09-03 10:55:00,17.77,17.91,17.74,17.85,1069279.0,17.77,17.91,17.74,17.85,1069279.0
2020-09-03 11:00:00,17.85,17.86,17.68,17.71,868345.0,17.85,17.86,17.68,17.71,868345.0
2020-09-03 11:05:00,17.71,17.81,17.6,17.64,917557.0,17.71,17.81,17.6,17.64,917557.0
2020-09-03 11:10:00,17.64,17.67,17.46,17.53,1031001.0,17.64,17.67,17.46,17.53,1031001.0
2020-09-03 11:15:00,17.53,17.53,17.11,17.16,1978247.0,17.53,17.53,17.11,17.16,1978247.0
2020-09-03 11:20:00,17.15,17.33,17.1,17.3,1698835.0,17.15,17.33,17.1,17.3,1698835.0
2020-09-03 11:25:00,17.3,17.43,17.25,17.35,1613211.0,17.3,17.43,17.25,17.35,1613211.0
2020-09-03 11:30:00,17.35,17.56,17.28,17.52,1162884.0,17.35,17.56,17.28,17.52,1162884.0
2020-09-03 11:35:00,17.53,17.66,17.42,17.63,1094147.0,17.53,17.66,17.42,17.63,1094147.0
2020-09-03 11:40:00,17.63,17.88,17.62,17.69,2038544.0,17.63,17.88,17.62,17.69,2038544.0
2020-09-03 11:45:00,17.69,17.84,17.65,17.72,1006359.0,17.69,17.84,17.65,17.72,1006359.0
2020-09-03 11:50:00,17.71,17.81,17.63,17.8,814126.0,17.71,17.81,17.63,17.8,814126.0
2020-09-03 11:55:00,17.8,17.8,17.67,17.71,541432.0,17.8,17.8,17.67,17.71,541432.0
2020-09-03 12:00:00,17.71,17.75,17.58,17.71,683182.0,17.71,17.75,17.58,17.71,683182.0
2020-09-03 12:05:00,17.71,17.94,17.7,17.91,883248.0,17.71,17.94,17.7,17.91,883248.0
2020-09-03 12:10:00,17.92,18.03,17.89,17.93,1673930.0,17.92,18.03,17.89,17.93,1673930.0
2020-09-03 12:15:00,17.93,17.97,17.8,17.94,912980.0,17.93,17.97,17.8,17.94,912980.0
2020-09-03 12:20:00,17.95,18.05,17.91,18.01,770152.0,17.95,18.05,17.91,18.01,770152.0
2020-09-03 12:25:00,18.01,18.03,17.9,17.98,872218.0,18.01,18.03,17.9,17.98,872218.0
2020-09-03 12:30:00,17.98,18.03,17.86,17.89,835682.0,17.98,18.03,17.86,17.89,835682.0
2020-09-03 12:35:00,17.89,18.0,17.86,17.97,686885.0,17.89,18.0,17.86,17.97,686885.0
2020-09-03 12:40:00,17.97,17.98,17.82,17.87,725683.0,17.97,17.98,17.82,17.87,725683.0
2020-09-03 12:45:00,17.86,17.89,17.71,17.72,746495.0,17.86,17.89,17.71,17.72,746495.0
2020-09-03 12:50:00,17.73,17.77,17.59,17.73,807197.0,17.73,17.77,17.59,17.73,807197.0
2020-09-03 12:55:00,17.73,17.87,17.7,17.79,685134.0,17.73,17.87,17.7,17.79,685134.0
2020-09-03 13:00:00,17.79,17.82,17.61,17.62,609971.0,17.79,17.82,17.61,17.62,609971.0
2020-09-03 13:05:00,17.61,17.81,17.61,17.75,655688.0,17.61,17.81,17.61,17.75,655688.0
2020-09-03 13:10:00,17.75,17.83,17.73,17.79,416935.0,17.75,17.83,17.73,17.79,416935.0
2020-09-03 13:15:00,17.79,17.79,17.62,17.68,350703.0,17.79,17.79,17.62,17.68,350703.0
2020-09-03 13:20:00,17.68,17.78,17.64,17.75,313643.0,17.68,17.78,17.64,17.75,313643.0
2020-09-03 13:25:00,17.75,17.9,17.69,17.88,593888.0,17.75,17.9,17.69,17.88,593888.0
2020-09-03 13:30:00,17.88,17.89,17.74,17.83,695920.0,17.88,17.89,17.74,17.83,695920.0
2020-09-03 13:35:00,17.82,17.85,17.74,17.76,367479.0,17.82,17.85,17.74,17.76,367479.0
2020-09-03 13:40:00,17.77,17.85,17.76,17.84,297326.0,17.77,17.85,17.76,17.84,297326.0
2020-09-03 13:45:00,17.83,17.85,17.76,17.78,277333.0,17.83,17.85,17.76,17.78,277333.0
2020-09-03 13:50:00,17.78,17.87,17.77,17.82,326790.0,17.78,17.87,17.77,17.82,326790.0
2020-09-03 13:55:00,17.82,17.87,17.78,17.81,318528.0,17.82,17.87,17.78,17.81,318528.0
2020-09-03 14:00:00,17.81,17.85,17.77,17.81,252603.0,17.81,17.85,17.77,17.81,252603.0
2020-09-03 14:05:00,17.82,17.84,17.68,17.72,376275.0,17.82,17.84,17.68,17.72,376275.0
2020-09-03 14:10:00,17.72,17.78,17.66,17.7,320275.0,17.72,17.78,17.66,17.7,320275.0
2020-09-03 14:15:00,17.7,17.71,17.64,17.65,420676.0,17.7,17.71,17.64,17.65,420676.0
2020-09-03 14:20:00,17.65,17.67,17.61,17.64,394463.0,17.65,17.67,17.61,17.64,394463.0
2020-09-03 14:25:00,17.64,17.71,17.61,17.66,300617.0,17.64,17.71,17.61,17.66,300617.0
2020-09-03 14:30:00,17.66,17.74,17.64,17.73,362179.0,17.66,17.74,17.64,17.73,362179.0
2020-09-03 14:35:00,17.71,17.74,17.67,17.68,239907.0,17.71,17.74,17.67,17.68,239907.0
2020-09-03 14:40:00,17.67,17.71,17.59,17.6,455600.0,17.67,17.71,17.59,17.6,455600.0
2020-09-03 14:45:00,17.6,17.65,17.55,17.57,551944.0,17.6,17.65,17.55,17.57,551944.0
2020-09-03 14:50:00,17.56,17.63,17.55,17.59,451622.0,17.56,17.63,17.55,17.59,451622.0
2020-09-03 14:55:00,17.58,17.58,17.46,17.47,581373.0,17.58,17.58,17.46,17.47,581373.0
2020-09-03 15:00:00,17.48,17.51,17.36,17.39,704996.0,17.48,17.51,17.36,17.39,704996.0
2020-09-03 15:05:00,17.39,17.48,17.35,17.44,557530.0,17.39,17.48,17.35,17.44,557530.0
2020-09-03 15:10:00,17.44,17.45,17.34,17.44,560600.0,17.44,17.45,17.34,17.44,560600.0
2020-09-03 15:15:00,17.43,17.49,17.4,17.45,612390.0,17.43,17.49,17.4,17.45,612390.0
2020-09-03 15:20:00,17.45,17.46,17.27,17.3,792949.0,17.45,17.46,17.27,17.3,792949.0
2020-09-03 15:25:00,17.29,17.37,17.25,17.32,567069.0,17.29,17.37,17.25,17.32,567069.0
2020-09-03 15:30:00,17.32,17.34,17.26,17.26,545075.0,17.32,17.34,17.26,17.26,545075.0
2020-09-03 15:35:00,17.26,17.46,17.26,17.41,648935.0,17.26,17.46,17.26,17.41,648935.0
2020-09-03 15:40:00,17.4,17.53,17.39,17.48,923593.0,17.4,17.53,17.39,17.48,923593.0
2020-09-03 15:45:00,17.48,17.51,17.44,17.45,636504.0,17.48,17.51,17.44,17.45,636504.0
2020-09-03 15:50:00,17.46,17.57,17.4,17.55,947962.0,17.46,17.57,17.4,17.55,947962.0
2020-09-03 15:55:00,17.55,17.64,17.54,17.58,1547711.0,17.55,17.64,17.54,17.58,1547711.0
2020-09-04 09:30:00,18.4,18.41,17.98,18.27,3827252.0,18.4,18.41,17.98,18.27,3827252.0
2020-09-04 09:35:00,18.27,18.37,17.93,17.97,2491604.0,18.27,18.37,17.93,17.97,2491604.0
2020-09-04 09:40:00,17.97,18.12,17.86,17.96,1795236.0,17.97,18.12,17.86,17.96,1795236.0
2020-09-04 09:45:00,17.96,18.2,17.95,18.13,2031608.0,17.96,18.2,17.95,18.13,2031608.0
2020-09-04 09:50:00,18.13,18.28,17.97,18.01,1996836.0,18.13,18.28,17.97,18.01,1996836.0
2020-09-04 09:55:00,18.01,18.07,17.74,17.88,1702039.0,18.01,18.07,17.74,17.88,1702039.0
2020-09-04 10:00:00,17.87,18.06,17.81,18.02,1444970.0,17.87,18.06,17.81,18.02,1444970.0
2020-09-04 10:05:00,18.01,18.13,17.98,18.04,1544723.0,18.01,18.13,17.98,18.04,1544723.0
2020-09-04 10:10:00,18.04,18.06,17.77,17.81,1076372.0,18.04,18.06,17.77,17.81,1076372.0
2020-09-04 10:15:00,17.81,17.9,17.61,17.69,1482315.0,17.81,17.9,17.61,17.69,1482315.0
2020-09-04 10:20:00,17.69,17.86,17.59,17.78,1231257.0,17.69,17.86,17.59,17.78,1231257.0
2020-09-04 10:25:00,17.79,17.89,17.74,17.75,841347.0,17.79,17.89,17.74,17.75,841347.0
2020-09-04 10:30:00,17.75,17.88,17.74,17.79,694511.0,17.75,17.88,17.74,17.79,694511.0
2020-09-04 10:35:00,17.79,17.8,17.51,17.63,1455183.0,17.79,17.8,17.51,17.63,1455183.0
2020-09-04 10:40:00,17.62,17.66,17.4,17.48,1952325.0,17.62,17.66,17.4,17.48,1952325.0
2020-09-04 10:45:00,17.48,17.81,17.47,17.76,1506677.0,17.48,17.81,17.47,17.76,1506677.0
2020-09-04 10:50:00,17.76,17.86,17.68,17.86,935365.0,17.76,17.86,17.68,17.86,935365.0
2020-09-04 10:55:00,17.85,18.02,17.84,17.86,1272657.0,17.85,18.02,17.84,17.86,1272657.0
2020-09-04 11:00:00,17.85,17.87,17.73,17.77,728002.0,17.85,17.87,17.73,17.77,728002.0
2020-09-04 11:05:00,17.77,17.78,17.61,17.63,741899.0,17.77,17.78,17.61,17.63,741899.0
2020-09-04 11:10:00,17.63,17.77,17.55,17.76,747627.0,17.63,17.77,17.55,17.76,747627.0
2020-09-04 11:15:00,17.75,17.85,17.71,17.84,673240.0,17.75,17.85,17.71,17.84,673240.0
2020-09-04 11:20:00,17.84,17.84,17.74,17.81,628514.0,17.84,17.84,17.74,17.81,628514.0
2020-09-04 11:25:00,17.81,17.81,17.69,17.77,338242.0,17.81,17.81,17.69,17.77,338242.0
2020-09-04 11:30:00,17.77,17.88,17.76,17.87,591983.0,17.77,17.88,17.76,17.87,591983.0
2020-09-04 11:35:00,17.88,17.94,17.85,17.91,555840.0,17.88,17.94,17.85,17.91,555840.0
2020-09-04 11:40:00,17.9,17.96,17.84,17.85,429559.0,17.9,17.96,17.84,17.85,429559.0
2020-09-04 11:45:00,17.85,17.98,17.82,17.98,442878.0,17.85,17.98,17.82,17.98,442878.0
2020-09-04 11:50:00,17.97,18.07,17.92,18.02,669263.0,17.97,18.07,17.92,18.02,669263.0
2020-09-04 11:55:00,18.02,18.06,17.99,18.04,451905.0,18.02,18.06,17.99,18.04,451905.0
2020-09-04 12:00:00,18.03,18.1,18.01,18.02,393516.0,18.03,18.1,18.01,18.02,393516.0
2020-09-04 12:05:00,18.01,18.09,18.01,18.06,298950.0,18.01,18.09,18.01,18.06,298950.0
2020-09-04 12:10:00,18.06,18.19,18.05,18.17,613496.0,18.06,18.19,18.05,18.17,613496.0
2020-09-04 12:15:00,18.17,18.28,18.15,18.26,602102.0,18.17,18.28,18.15,18.26,602102.0
2020-09-04 12:20:00,18.27,18.38,18.25,18.36,810906.0,18.27,18.38,18.25,18.36,810906.0
2020-09-04 12:25:00,18.36,18.37,18.25,18.28,638991.0,18.36,18.37,18.25,18.28,638991.0
2020-09-04 12:30:00,18.27,18.28,18.07,18.08,751859.0,18.27,18.28,18.07,18.08,751859.0
2020-09-04 12:35:00,18.08,18.21,18.08,18.12,514478.0,18.08,18.21,18.08,18.12,514478.0
2020-09-04 12:40:00,18.13,18.17,18.12,18.14,246843.0,18.13,18.17,18.12,18.14,246843.0
2020-09-04 12:45:00,18.13,18.28,18.1,18.2,383586.0,18.13,18.28,18.1,18.2,383586.0
2020-09-04 12:50:00,18.2,18.21,18.08,18.13,291105.0,18.2,18.21,18.08,18.13,291105.0
2020-09-04 12:55:00,18.12,18.17,18.11,18.14,182376.0,18.12,18.17,18.11,18.14,182376.0
2020-09-04 13:00:00,18.14,18.17,18.11,18.14,233338.0,18.14,18.17,18.11,18.14,233338.0
2020-09-04 13:05:00,18.15,18.22,18.14,18.21,205917.0,18.15,18.22,18.14,18.21,205917.0
2020-09-04 13:10:00,18.21,18.26,18.2,18.25,284031.0,18.21,18.26,18.2,18.25,284031.0
2020-09-04 13:15:00,18.25,18.25,18.09,18.09,381203.0,18.25,18.25,18.09,18.09,381203.0
2020-09-04 13:20:00,18.1,18.15,18.09,18.1,217876.0,18.1,18.15,18.09,18.1,217876.0
2020-09-04 13:25:00,18.1,18.16,18.09,18.15,173782.0,18.1,18.16,18.09,18.15,173782.0
2020-09-04 13:30:00,18.14,18.15,18.04,18.1,289177.0,18.14,18.15,18.04,18.1,289177.0
2020-09-04 13:35:00,18.1,18.11,18.03,18.05,264355.0,18.1,18.11,18.03,18.05,264355.0
2020-09-04 13:40:00,18.05,18.09,18.02,18.04,275770.0,18.05,18.09,18.02,18.04,275770.0
2020-09-04 13:45:00,18.03,18.14,18.03,18.12,287236.0,18.03,18.14,18.03,18.12,287236.0
2020-09-04 13:50:00,18.11,18.18,18.09,18.16,240607.0,18.11,18.18,18.09,18.16,240607.0
2020-09-04 13:55:00,18.17,18.21,18.14,18.2,308528.0,18.17,18.21,18.14,18.2,308528.0
2020-09-04 14:00:00,18.2,18.24,18.18,18.19,233661.0,18.2,18.24,18.18,18.19,233661.0
2020-09-04 14:05:00,18.2,18.23,18.16,18.22,301299.0,18.2,18.23,18.16,18.22,301299.0
2020-09-04 14:10:00,18.21,18.28,18.2,18.22,351939.0,18.21,18.28,18.2,18.22,351939.0
2020-09-04 14:15:00,18.22,18.29,18.2,18.29,262006.0,18.22,18.29,18.2,18.29,262006.0
2020-09-04 14:20:00,18.29,18.32,18.26,18.28,410439.0,18.29,18.32,18.26,18.28,410439.0
2020-09-04 14:25:00,18.27,18.44,18.26,18.4,885490.0,18.27,18.44,18.26,18.4,885490.0
2020-09-04 14:30:00,18.4,18.42,18.35,18.38,439943.0,18.4,18.42,18.35,18.38,439943.0
2020-09-04 14:35:00,18.38,18.48,18.38,18.47,576914.0,18.38,18.48,18.38,18.47,576914.0
2020-09-04 14:40:00,18.47,18.5,18.43,18.45,598599.0,18.47,18.5,18.43,18.45,598599.0
2020-09-04 14:45:00,18.44,18.49,18.33,18.34,623431.0,18.44,18.49,18.33,18.34,623431.0
2020-09-04 14:50:00,18.34,18.4,18.23,18.26,614925.0,18.34,18.4,18.23,18.26,614925.0
2020-09-04 14:55:00,18.27,18.39,18.26,18.36,492059.0,18.27,18.39,18.26,18.36,492059.0
2020-09-04 15:00:00,18.36,18.39,18.28,18.39,400306.0,18.36,18.39,18.28,18.39,400306.0
2020-09-04 15:05:00,18.38,18.4,18.34,18.35,262087.0,18.38,18.4,18.34,18.35,262087.0
2020-09-04 15:10:00,18.36,18.43,18.33,18.39,438154.0,18.36,18.43,18.33,18.39,438154.0
2020-09-04 15:15:00,18.39,18.49,18.38,18.48,481503.0,18.39,18.49,18.38,18.48,481503.0
2020-09-04 15:20:00,18.48,18.6,18.48,18.57,1075614.0,18.48,18.6,18.48,18.57,1075614.0
2020-09-04 15:25:00,18.57,18.65,18.55,18.57,752200.0,18.57,18.65,18.55,18.57,752200.0
2020-09-04 15:30:00,18.56,18.59,18.46,18.5,654495.0,18.56,18.59,18.46,18.5,654495.0
2020-09-04 15:35:00,18.49,18.51,18.38,18.39,1672749.0,18.49,18.51,18.38,18.39,1672749.0
2020-09-04 15:40:00,18.38,18.45,18.38,18.43,444438.0,18.38,18.45,18.38,18.43,444438.0
2020-09-04 15:45:00,18.43,18.53,18.42,18.43,687621.0,18.43,18.53,18.42,18.43,687621.0
2020-09-04 15:50:00,18.43,18.51,18.41,18.48,769880.0,18.43,18.51,18.41,18.48,769880.0
2020-09-04 15:55:00,18.48,18.56,18.47,18.53,1274262.0,18.48,18.56,18.47,18.53,1274262.0
2020-09-08 09:30:00,17.9,18.36,17.86,18.05,2417021.0,17.9,18.36,17.86,18.05,2417021.0
2020-09-08 09:35:00,18.04,18.32,18.02,18.32,1526476.0,18.04,18.32,18.02,18.32,1526476.0
2020-09-08 09:40:00,18.31,18.66,18.29,18.44,2144032.0,18.31,18.66,18.29,18.44,2144032.0
2020-09-08 09:45:00,18.45,18.47,18.21,18.24,1060254.0,18.45,18.47,18.21,18.24,1060254.0
2020-09-08 09:50:00,18.24,18.43,18.19,18.3,790516.0,18.24,18.43,18.19,18.3,790516.0
2020-09-08 09:55:00,18.29,18.45,18.25,18.39,634876.0,18.29,18.45,18.25,18.39,634876.0
2020-09-08 10:00:00,18.39,18.42,18.27,18.3,431647.0,18.39,18.42,18.27,18.3,431647.0
2020-09-08 10:05:00,18.3,18.35,18.12,18.2,1077823.0,18.3,18.35,18.12,18.2,1077823.0
2020-09-08 10:10:00,18.21,18.25,18.08,18.19,556318.0,18.21,18.25,18.08,18.19,556318.0
2020-09-08 10:15:00,18.19,18.22,18.14,18.16,430545.0,18.19,18.22,18.14,18.16,430545.0
2020-09-08 10:20:00,18.16,18.25,18.09,18.23,556830.0,18.16,18.25,18.09,18.23,556830.0
2020-09-08 10:25:00,18.24,18.39,18.21,18.28,574025.0,18.24,18.39,18.21,18.28,574025.0
2020-09-08 10:30:00,18.28,18.39,18.23,18.34,493995.0,18.28,18.39,18.23,18.34,493995.0
2020-09-08 10:35:00,18.34,18.45,18.29,18.44,529816.0,18.34,18.45,18.29,18.44,529816.0
2020-09-08 10:40:00,18.45,18.56,18.41,18.55,635681.0,18.45,18.56,18.41,18.55,635681.0
2020-09-08 10:45:00,18.55,18.7,18.49,18.57,978906.0,18.55,18.7,18.49,18.57,978906.0
2020-09-08 10:50:00,18.56,18.74,18.5,18.7,1134040.0,18.56,18.74,18.5,18.7,1134040.0
2020-09-08 10:55:00,18.7,18.85,18.65,18.79,1327221.0,18.7,18.85,18.65,18.79,1327221.0
2020-09-08 11:00:00,18.79,18.92,18.71,18.88,1164157.0,18.79,18.92,18.71,18.88,1164157.0
2020-09-08 11:05:00,18.89,18.9,18.75,18.82,587304.0,18.89,18.9,18.75,18.82,587304.0
2020-09-08 11:10:00,18.82,18.84,18.69,18.75,550178.0,18.82,18.84,18.69,18.75,550178.0
2020-09-08 11:15:00,18.74,18.77,18.71,18.74,446406.0,18.74,18.77,18.71,18.74,446406.0
2020-09-08 11:20:00,18.74,18.76,18.67,18.69,412116.0,18.74,18.76,18.67,18.69,412116.0
2020-09-08 11:25:00,18.7,18.8,18.66,18.73,787205.0,18.7,18.8,18.66,18.73,787205.0
2020-09-08 11:30:00,18.74,18.74,18.6,18.69,724335.0,18.74,18.74,18.6,18.69,724335.0
2020-09-08 11:35:00,18.7,18.72,18.56,18.57,366034.0,18.7,18.72,18.56,18.57,366034.0
2020-09-08 11:40:00,18.56,18.58,18.48,18.52,784915.0,18.56,18.58,18.48,18.52,784915.0
2020-09-08 11:45:00,18.51,18.54,18.47,18.49,320716.0,18.51,18.54,18.47,18.49,320716.0
2020-09-08 11:50:00,18.5,18.5,18.45,18.46,376247.0,18.5,18.5,18.45,18.46,376247.0
2020-09-08 11:55:00,18.45,18.58,18.43,18.44,592212.0,18.45,18.58,18.43,18.44,592212.0
2020-09-08 12:00:00,18.45,18.53,18.43,18.49,312784.0,18.45,18.53,18.43,18.49,312784.0
2020-09-08 12:05:00,18.49,18.57,18.49,18.56,309499.0,18.49,18.57,18.49,18.56,309499.0
2020-09-08 12:10:00,18.56,18.62,18.54,18.54,279960.0,18.56,18.62,18.54,18.54,279960.0
2020-09-08 12:15:00,18.54,18.65,18.53,18.65,292739.0,18.54,18.65,18.53,18.65,292739.0
2020-09-08 12:20:00,18.64,18.73,18.62,18.72,398771.0,18.64,18.73,18.62,18.72,398771.0
2020-09-08 12:25:00,18.71,18.72,18.62,18.64,203903.0,18.71,18.72,18.62,18.64,203903.0
2020-09-08 12:30:00,18.65,18.7,18.64,18.68,164606.0,18.65,18.7,18.64,18.68,164606.0
2020-09-08 12:35:00,18.68,18.76,18.68,18.75,244242.0,18.68,18.76,18.68,18.75,244242.0
2020-09-08 12:40:00,18.75,18.84,18.75,18.76,478882.0,18.75,18.84,18.75,18.76,478882.0
2020-09-08 12:45:00,18.76,18.84,18.75,18.84,382209.0,18.76,18.84,18.75,18.84,382209.0
2020-09-08 12:50:00,18.83,18.86,18.81,18.82,430645.0,18.83,18.86,18.81,18.82,430645.0
2020-09-08 12:55:00,18.82,18.82,18.73,18.73,318374.0,18.82,18.82,18.73,18.73,318374.0
2020-09-08 13:00:00,18.73,18.74,18.61,18.62,395358.0,18.73,18.74,18.61,18.62,395358.0
2020-09-08 13:05:00,18.61,18.7,18.59,18.64,269831.0,18.61,18.7,18.59,18.64,269831.0
2020-09-08 13:10:00,18.64,18.68,18.61,18.62,223990.0,18.64,18.68,18.61,18.62,223990.0
2020-09-08 13:15:00,18.62,18.69,18.58,18.69,223092.0,18.62,18.69,18.58,18.69,223092.0
2020-09-08 13:20:00,18.68,18.68,18.61,18.62,204370.0,18.68,18.68,18.61,18.62,204370.0
2020-09-08 13:25:00,18.62,18.63,18.6,18.61,202363.0,18.62,18.63,18.6,18.61,202363.0
2020-09-08 13:30:00,18.6,18.68,18.58,18.68,232364.0,18.6,18.68,18.58,18.68,232364.0
2020-09-08 13:35:00,18.68,18.75,18.68,18.71,286178.0,18.68,18.75,18.68,18.71,286178.0
2020-09-08 13:40:00,18.72,18.73,18.65,18.66,279075.0,18.72,18.73,18.65,18.66,279075.0
2020-09-08 13:45:00,18.67,18.68,18.6,18.63,211123.0,18.67,18.68,18.6,18.63,211123.0
2020-09-08 13:50:00,18.63,18.63,18.56,18.57,179091.0,18.63,18.63,18.56,18.57,179091.0
2020-09-08 13:55:00,18.57,18.6,18.55,18.56,219383.0,18.57,18.6,18.55,18.56,219383.0
2020-09-08 14:00:00,18.57,18.58,18.48,18.52,469420.0,18.57,18.58,18.48,18.52,469420.0
2020-09-08 14:05:00,18.53,18.57,18.5,18.55,330183.0,18.53,18.57,18.5,18.55,330183.0
2020-09-08 14:10:00,18.56,18.61,18.55,18.57,190778.0,18.56,18.61,18.55,18.57,190778.0
2020-09-08 14:15:00,18.58,18.58,18.53,18.57,157154.0,18.58,18.58,18.53,18.57,157154.0
2020-09-08 14:20:00,18.57,18.58,18.46,18.49,255655.0,18.57,18.58,18.46,18.49,255655.0
2020-09-08 14:25:00,18.48,18.5,18.46,18.47,198433.0,18.48,18.5,18.46,18.47,198433.0
2020-09-08 14:30:00,18.47,18.5,18.45,18.5,191477.0,18.47,18.5,18.45,18.5,191477.0
2020-09-08 14:35:00,18.49,18.53,18.46,18.46,260541.0,18.49,18.53,18.46,18.46,260541.0
2020-09-08 14:40:00,18.46,18.53,18.42,18.43,289703.0,18.46,18.53,18.42,18.43,289703.0
2020-09-08 14:45:00,18.44,18.47,18.38,18.41,797734.0,18.44,18.47,18.38,18.41,797734.0
2020-09-08 14:50:00,18.41,18.42,18.35,18.37,594477.0,18.41,18.42,18.35,18.37,594477.0
2020-09-08 14:55:00,18.37,18.5,18.35,18.48,399068.0,18.37,18.5,18.35,18.48,399068.0
2020-09-08 15:00:00,18.48,18.49,18.36,18.38,257039.0,18.48,18.49,18.36,18.38,257039.0
2020-09-08 15:05:00,18.38,18.43,18.35,18.42,317440.0,18.38,18.43,18.35,18.42,317440.0
2020-09-08 15:10:00,18.42,18.51,18.41,18.49,397482.0,18.42,18.51,18.41,18.49,397482.0
2020-09-08 15:15:00,18.5,18.53,18.43,18.48,239045.0,18.5,18.53,18.43,18.48,239045.0
2020-09-08 15:20:00,18.48,18.52,18.45,18.46,261691.0,18.48,18.52,18.45,18.46,261691.0
2020-09-08 15:25:00,18.46,18.5,18.43,18.49,237523.0,18.46,18.5,18.43,18.49,237523.0
2020-09-08 15:30:00,18.49,18.53,18.46,18.49,327664.0,18.49,18.53,18.46,18.49,327664.0
2020-09-08 15:35:00,18.5,18.51,18.45,18.46,231990.0,18.5,18.51,18.45,18.46,231990.0
2020-09-08 15:40:00,18.47,18.48,18.42,18.44,269850.0,18.47,18.48,18.42,18.44,269850.0
2020-09-08 15:45:00,18.44,18.48,18.38,18.42,475089.0,18.44,18.48,18.38,18.42,475089.0
2020-09-08 15:50:00,18.42,18.43,18.3,18.37,790500.0,18.42,18.43,18.3,18.37,790500.0
2020-09-08 15:55:00,18.37,18.38,18.28,18.29,1123077.0,18.37,18.38,18.28,18.29,1123077.0
2020-09-09 09:30:00,18.13,18.22,17.66,17.66,2342226.0,18.13,18.22,17.66,17.66,2342226.0
2020-09-09 09:35:00,17.67,17.95,17.64,17.83,1343944.0,17.67,17.95,17.64,17.83,1343944.0
2020-09-09 09:40:00,17.83,17.83,17.57,17.57,1563025.0,17.83,17.83,17.57,17.57,1563025.0
2020-09-09 09:45:00,17.57,17.6,17.35,17.5,1828477.0,17.57,17.6,17.35,17.5,1828477.0
2020-09-09 09:50:00,17.51,17.6,17.44,17.52,1272859.0,17.51,17.6,17.44,17.52,1272859.0
2020-09-09 09:55:00,17.52,17.63,17.46,17.61,911225.0,17.52,17.63,17.46,17.61,911225.0
2020-09-09 10:00:00,17.61,17.69,17.5,17.54,1038736.0,17.61,17.69,17.5,17.54,1038736.0
2020-09-09 10:05:00,17.55,17.55,17.36,17.37,1076134.0,17.55,17.55,17.36,17.37,1076134.0
2020-09-09 10:10:00,17.37,17.48,17.36,17.41,604465.0,17.37,17.48,17.36,17.41,604465.0
2020-09-09 10:15:00,17.41,17.52,17.41,17.52,406535.0,17.41,17.52,17.41,17.52,406535.0
2020-09-09 10:20:00,17.51,17.58,17.5,17.52,400558.0,17.51,17.58,17.5,17.52,400558.0
2020-09-09 10:25:00,17.52,17.55,17.35,17.38,672951.0,17.52,17.55,17.35,17.38,672951.0
2020-09-09 10:30:00,17.38,17.44,17.26,17.4,1908876.0,17.38,17.44,17.26,17.4,1908876.0
2020-09-09 10:35:00,17.41,17.49,17.39,17.49,429762.0,17.41,17.49,17.39,17.49,429762.0
2020-09-09 10:40:00,17.49,17.54,17.45,17.52,396775.0,17.49,17.54,17.45,17.52,396775.0
2020-09-09 10:45:00,17.51,17.56,17.46,17.5,293031.0,17.51,17.56,17.46,17.5,293031.0
2020-09-09 10:50:00,17.5,17.52,17.44,17.46,290736.0,17.5,17.52,17.44,17.46,290736.0
2020-09-09 10:55:00,17.46,17.66,17.45,17.65,583811.0,17.46,17.66,17.45,17.65,583811.0
2020-09-09 11:00:00,17.64,17.93,17.63,17.79,1900975.0,17.64,17.93,17.63,17.79,1900975.0
2020-09-09 11:05:00,17.79,17.79,17.64,17.68,631615.0,17.79,17.79,17.64,17.68,631615.0
2020-09-09 11:10:00,17.68,17.69,17.55,17.55,629396.0,17.68,17.69,17.55,17.55,629396.0
2020-09-09 11:15:00,17.56,17.59,17.48,17.49,367756.0,17.56,17.59,17.48,17.49,367756.0
2020-09-09 11:20:00,17.49,17.55,17.49,17.51,205310.0,17.49,17.55,17.49,17.51,205310.0
2020-09-09 11:25:00,17.5,17.6,17.5,17.57,237849.0,17.5,17.6,17.5,17.57,237849.0
2020-09-09 11:30:00,17.57,17.57,17.49,17.52,226167.0,17.57,17.57,17.49,17.52,226167.0
2020-09-09 11:35:00,17.51,17.54,17.49,17.53,193108.0,17.51,17.54,17.49,17.53,193108.0
2020-09-09 11:40:00,17.52,17.53,17.46,17.52,269716.0,17.52,17.53,17.46,17.52,269716.0
2020-09-09 11:45:00,17.52,17.53,17.46,17.5,129049.0,17.52,17.53,17.46,17.5,129049.0
2020-09-09 11:50:00,17.5,17.51,17.46,17.47,114235.0,17.5,17.51,17.46,17.47,114235.0
2020-09-09 11:55:00,17.46,17.48,17.43,17.46,268048.0,17.46,17.48,17.43,17.46,268048.0
2020-09-09 12:00:00,17.46,17.56,17.44,17.55,177430.0,17.46,17.56,17.44,17.55,177430.0
2020-09-09 12:05:00,17.55,17.66,17.54,17.64,429686.0,17.55,17.66,17.54,17.64,429686.0
2020-09-09 12:10:00,17.64,17.65,17.6,17.64,190171.0,17.64,17.65,17.6,17.64,190171.0
2020-09-09 12:15:00,17.64,17.67,17.61,17.65,234940.0,17.64,17.67,17.61,17.65,234940.0
2020-09-09 12:20:00,17.64,17.67,17.62,17.66,200439.0,17.64,17.67,17.62,17.66,200439.0
2020-09-09 12:25:00,17.65,17.74,17.65,17.73,334646.0,17.65,17.74,17.65,17.73,334646.0
2020-09-09 12:30:00,17.73,17.73,17.68,17.7,188880.0,17.73,17.73,17.68,17.7,188880.0
2020-09-09 12:35:00,17.7,17.71,17.65,17.7,147294.0,17.7,17.71,17.65,17.7,147294.0
2020-09-09 12:40:00,17.7,17.7,17.62,17.64,179643.0,17.7,17.7,17.62,17.64,179643.0
2020-09-09 12:45:00,17.64,17.67,17.61,17.67,119346.0,17.64,17.67,17.61,17.67,119346.0
2020-09-09 12:50:00,17.66,17.67,17.63,17.65,157333.0,17.66,17.67,17.63,17.65,157333.0
2020-09-09 12:55:00,17.65,17.65,17.6,17.61,164865.0,17.65,17.65,17.6,17.61,164865.0
2020-09-09 13:00:00,17.61,17.69,17.59,17.69,180524.0,17.61,17.69,17.59,17.69,180524.0
2020-09-09 13:05:00,17.69,17.74,17.67,17.74,144337.0,17.69,17.74,17.67,17.74,144337.0
2020-09-09 13:10:00,17.74,17.75,17.7,17.71,114319.0,17.74,17.75,17.7,17.71,114319.0
2020-09-09 13:15:00,17.71,17.75,17.7,17.73,150477.0,17.71,17.75,17.7,17.73,150477.0
2020-09-09 13:20:00,17.73,17.75,17.72,17.74,446753.0,17.73,17.75,17.72,17.74,446753.0
2020-09-09 13:25:00,17.73,17.76,17.72,17.72,129503.0,17.73,17.76,17.72,17.72,129503.0
2020-09-09 13:30:00,17.73,17.78,17.72,17.74,149523.0,17.73,17.78,17.72,17.74,149523.0
2020-09-09 13:35:00,17.74,17.76,17.72,17.75,69476.0,17.74,17.76,17.72,17.75,69476.0
2020-09-09 13:40:00,17.75,17.75,17.66,17.67,143734.0,17.75,17.75,17.66,17.67,143734.0
2020-09-09 13:45:00,17.67,17.68,17.63,17.65,156379.0,17.67,17.68,17.63,17.65,156379.0
2020-09-09 13:50:00,17.66,17.72,17.65,17.71,143222.0,17.66,17.72,17.65,17.71,143222.0
2020-09-09 13:55:00,17.71,17.74,17.69,17.73,88164.0,17.71,17.74,17.69,17.73,88164.0
2020-09-09 14:00:00,17.73,17.76,17.71,17.74,114189.0,17.73,17.76,17.71,17.74,114189.0
2020-09-09 14:05:00,17.74,17.81,17.74,17.81,172509.0,17.74,17.81,17.74,17.81,172509.0
2020-09-09 14:10:00,17.81,17.83,17.76,17.78,133129.0,17.81,17.83,17.76,17.78,133129.0
2020-09-09 14:15:00,17.77,17.79,17.75,17.77,120834.0,17.77,17.79,17.75,17.77,120834.0
2020-09-09 14:20:00,17.77,17.8,17.76,17.79,113877.0,17.77,17.8,17.76,17.79,113877.0
2020-09-09 14:25:00,17.79,17.8,17.74,17.77,108386.0,17.79,17.8,17.74,17.77,108386.0
2020-09-09 14:30:00,17.77,17.83,17.76,17.83,155049.0,17.77,17.83,17.76,17.83,155049.0
2020-09-09 14:35:00,17.82,17.84,17.8,17.84,132015.0,17.82,17.84,17.8,17.84,132015.0
2020-09-09 14:40:00,17.84,17.84,17.79,17.8,130864.0,17.84,17.84,17.79,17.8,130864.0
2020-09-09 14:45:00,17.81,17.84,17.8,17.81,165161.0,17.81,17.84,17.8,17.81,165161.0
2020-09-09 14:50:00,17.81,17.83,17.79,17.82,118423.0,17.81,17.83,17.79,17.82,118423.0
2020-09-09 14:55:00,17.82,17.89,17.82,17.88,375310.0,17.82,17.89,17.82,17.88,375310.0
2020-09-09 15:00:00,17.88,17.91,17.86,17.87,181058.0,17.88,17.91,17.86,17.87,181058.0
2020-09-09 15:05:00,17.87,17.87,17.8,17.83,236657.0,17.87,17.87,17.8,17.83,236657.0
2020-09-09 15:10:00,17.83,17.85,17.81,17.84,88919.0,17.83,17.85,17.81,17.84,88919.0
2020-09-09 15:15:00,17.84,17.87,17.8,17.86,132243.0,17.84,17.87,17.8,17.86,132243.0
2020-09-09 15:20:00,17.86,17.89,17.8,17.8,232787.0,17.86,17.89,17.8,17.8,232787.0
2020-09-09 15:25:00,17.8,17.81,17.73,17.77,384080.0,17.8,17.81,17.73,17.77,384080.0
2020-09-09 15:30:00,17.77,17.83,17.75,17.78,223760.0,17.77,17.83,17.75,17.78,223760.0
2020-09-09 15:35:00,17.78,17.78,17.73,17.73,187505.0,17.78,17.78,17.73,17.73,187505.0
2020-09-09 15:40:00,17.73,17.8,17.72,17.78,285193.0,17.73,17.8,17.72,17.78,285193.0
2020-09-09 15:45:00,17.78,17.79,17.73,17.73,253616.0,17.78,17.79,17.73,17.73,253616.0
2020-09-09 15:50:00,17.74,17.77,17.71,17.75,481559.0,17.74,17.77,17.71,17.75,481559.0
2020-09-09 15:55:00,17.74,17.75,17.66,17.66,832442.0,17.74,17.75,17.66,17.66,832442.0
2020-09-10 09:30:00,17.81,18.59,17.8,18.59,2626279.0,17.81,18.59,17.8,18.59,2626279.0
2020-09-10 09:35:00,18.59,18.6,18.3,18.42,1396573.0,18.59,18.6,18.3,18.42,1396573.0
2020-09-10 09:40:00,18.43,18.63,18.42,18.54,1292026.0,18.43,18.63,18.42,18.54,1292026.0
2020-09-10 09:45:00,18.54,18.75,18.47,18.69,1831712.0,18.54,18.75,18.47,18.69,1831712.0
2020-09-10 09:50:00,18.68,18.74,18.53,18.54,1093659.0,18.68,18.74,18.53,18.54,1093659.0
2020-09-10 09:55:00,18.53,18.62,18.33,18.36,1282250.0,18.53,18.62,18.33,18.36,1282250.0
2020-09-10 10:00:00,18.37,18.46,18.3,18.45,649305.0,18.37,18.46,18.3,18.45,649305.0
2020-09-10 10:05:00,18.44,18.46,18.32,18.35,512765.0,18.44,18.46,18.32,18.35,512765.0
2020-09-10 10:10:00,18.36,18.41,18.3,18.38,377233.0,18.36,18.41,18.3,18.38,377233.0
2020-09-10 10:15:00,18.38,18.45,18.3,18.39,514852.0,18.38,18.45,18.3,18.39,514852.0
2020-09-10 10:20:00,18.39,18.41,18.2,18.21,715669.0,18.39,18.41,18.2,18.21,715669.0
2020-09-10 10:25:00,18.21,18.28,18.15,18.16,654503.0,18.21,18.28,18.15,18.16,654503.0
2020-09-10 10:30:00,18.15,18.2,18.03,18.05,672397.0,18.15,18.2,18.03,18.05,672397.0
2020-09-10 10:35:00,18.06,18.13,18.03,18.05,555296.0,18.06,18.13,18.03,18.05,555296.0
2020-09-10 10:40:00,18.06,18.25,18.05,18.19,586728.0,18.06,18.25,18.05,18.19,586728.0
2020-09-10 10:45:00,18.19,18.23,18.05,18.08,361800.0,18.19,18.23,18.05,18.08,361800.0
2020-09-10 10:50:00,18.08,18.17,18.05,18.16,394549.0,18.08,18.17,18.05,18.16,394549.0
2020-09-10 10:55:00,18.16,18.18,18.04,18.07,368072.0,18.16,18.18,18.04,18.07,368072.0
2020-09-10 11:00:00,18.06,18.09,17.95,18.08,623412.0,18.06,18.09,17.95,18.08,623412.0
2020-09-10 11:05:00,18.08,18.14,18.03,18.07,269763.0,18.08,18.14,18.03,18.07,269763.0
2020-09-10 11:10:00,18.07,18.14,18.01,18.06,241586.0,18.07,18.14,18.01,18.06,241586.0
2020-09-10 11:15:00,18.07,18.1,17.95,18.04,348697.0,18.07,18.1,17.95,18.04,348697.0
2020-09-10 11:20:00,18.05,18.19,18.03,18.18,467619.0,18.05,18.19,18.03,18.18,467619.0
2020-09-10 11:25:00,18.18,18.24,18.15,18.22,398235.0,18.18,18.24,18.15,18.22,398235.0
2020-09-10 11:30:00,18.21,18.22,18.11,18.11,254948.0,18.21,18.22,18.11,18.11,254948.0
2020-09-10 11:35:00,18.11,18.15,18.07,18.13,215209.0,18.11,18.15,18.07,18.13,215209.0
2020-09-10 11:40:00,18.12,18.2,18.11,18.2,216239.0,18.12,18.2,18.11,18.2,216239.0
2020-09-10 11:45:00,18.2,18.27,18.16,18.26,273812.0,18.2,18.27,18.16,18.26,273812.0
2020-09-10 11:50:00,18.26,18.3,18.25,18.28,201230.0,18.26,18.3,18.25,18.28,201230.0
2020-09-10 11:55:00,18.28,18.3,18.22,18.26,324423.0,18.28,18.3,18.22,18.26,324423.0
2020-09-10 12:00:00,18.25,18.37,18.23,18.36,586032.0,18.25,18.37,18.23,18.36,586032.0
2020-09-10 12:05:00,18.36,18.4,18.33,18.37,382139.0,18.36,18.4,18.33,18.37,382139.0
2020-09-10 12:10:00,18.37,18.44,18.35,18.38,414183.0,18.37,18.44,18.35,18.38,414183.0
2020-09-10 12:15:00,18.38,18.42,18.28,18.34,497735.0,18.38,18.42,18.28,18.34,497735.0
2020-09-10 12:20:00,18.35,18.35,18.21,18.23,346589.0,18.35,18.35,18.21,18.23,346589.0
2020-09-10 12:25:00,18.23,18.25,18.2,18.25,201680.0,18.23,18.25,18.2,18.25,201680.0
2020-09-10 12:30:00,18.25,18.33,18.23,18.29,257310.0,18.25,18.33,18.23,18.29,257310.0
2020-09-10 12:35:00,18.29,18.29,18.16,18.19,378651.0,18.29,18.29,18.16,18.19,378651.0
2020-09-10 12:40:00,18.19,18.24,18.17,18.19,203484.0,18.19,18.24,18.17,18.19,203484.0
2020-09-10 12:45:00,18.2,18.22,18.18,18.2,122447.0,18.2,18.22,18.18,18.2,122447.0
2020-09-10 12:50:00,18.2,18.27,18.2,18.24,186554.0,18.2,18.27,18.2,18.24,186554.0
2020-09-10 12:55:00,18.24,18.28,18.22,18.25,138586.0,18.24,18.28,18.22,18.25,138586.0
2020-09-10 13:00:00,18.25,18.3,18.22,18.29,148108.0,18.25,18.3,18.22,18.29,148108.0
2020-09-10 13:05:00,18.28,18.3,18.26,18.29,97822.0,18.28,18.3,18.26,18.29,97822.0
2020-09-10 13:10:00,18.29,18.31,18.23,18.25,151700.0,18.29,18.31,18.23,18.25,151700.0
2020-09-10 13:15:00,18.25,18.3,18.23,18.3,118979.0,18.25,18.3,18.23,18.3,118979.0
2020-09-10 13:20:00,18.3,18.32,18.25,18.25,112588.0,18.3,18.32,18.25,18.25,112588.0
2020-09-10 13:25:00,18.25,18.27,18.21,18.25,138548.0,18.25,18.27,18.21,18.25,138548.0
2020-09-10 13:30:00,18.25,18.28,18.24,18.27,103700.0,18.25,18.28,18.24,18.27,103700.0
2020-09-10 13:35:00,18.27,18.31,18.26,18.29,188954.0,18.27,18.31,18.26,18.29,188954.0
2020-09-10 13:40:00,18.28,18.31,18.25,18.25,203042.0,18.28,18.31,18.25,18.25,203042.0
2020-09-10 13:45:00,18.25,18.3,18.25,18.27,152970.0,18.25,18.3,18.25,18.27,152970.0
2020-09-10 13:50:00,18.28,18.28,18.2,18.22,188619.0,18.28,18.28,18.2,18.22,188619.0
2020-09-10 13:55:00,18.23,18.26,18.21,18.23,227698.0,18.23,18.26,18.21,18.23,227698.0
2020-09-10 14:00:00,18.23,18.39,18.22,18.38,453369.0,18.23,18.39,18.22,18.38,453369.0
2020-09-10 14:05:00,18.38,18.39,18.34,18.35,199265.0,18.38,18.39,18.34,18.35,199265.0
2020-09-10 14:10:00,18.34,18.36,18.28,18.3,179143.0,18.34,18.36,18.28,18.3,179143.0
2020-09-10 14:15:00,18.3,18.31,18.25,18.26,127725.0,18.3,18.31,18.25,18.26,127725.0
2020-09-10 14:20:00,18.26,18.29,18.16,18.17,331943.0,18.26,18.29,18.16,18.17,331943.0
2020-09-10 14:25:00,18.18,18.24,18.12,18.14,353424.0,18.18,18.24,18.12,18.14,353424.0
2020-09-10 14:30:00,18.14,18.25,18.13,18.23,312295.0,18.14,18.25,18.13,18.23,312295.0
2020-09-10 14:35:00,18.23,18.25,18.19,18.25,151787.0,18.23,18.25,18.19,18.25,151787.0
2020-09-10 14:40:00,18.25,18.25,18.13,18.13,282397.0,18.25,18.25,18.13,18.13,282397.0
2020-09-10 14:45:00,18.14,18.22,18.13,18.21,221401.0,18.14,18.22,18.13,18.21,221401.0
2020-09-10 14:50:00,18.21,18.21,18.12,18.14,206090.0,18.21,18.21,18.12,18.14,206090.0
2020-09-10 14:55:00,18.14,18.21,18.13,18.19,119548.0,18.14,18.21,18.13,18.19,119548.0
2020-09-10 15:00:00,18.19,18.19,18.13,18.14,149164.0,18.19,18.19,18.13,18.14,149164.0
2020-09-10 15:05:00,18.14,18.14,18.03,18.06,403260.0,18.14,18.14,18.03,18.06,403260.0
2020-09-10 15:10:00,18.05,18.08,18.01,18.04,200169.0,18.05,18.08,18.01,18.04,200169.0
2020-09-10 15:15:00,18.04,18.04,17.94,17.95,442988.0,18.04,18.04,17.94,17.95,442988.0
2020-09-10 15:20:00,17.94,17.96,17.88,17.89,573089.0,17.94,17.96,17.88,17.89,573089.0
2020-09-10 15:25:00,17.89,17.99,17.88,17.97,330332.0,17.89,17.99,17.88,17.97,330332.0
2020-09-10 15:30:00,17.97,17.99,17.89,17.98,399211.0,17.97,17.99,17.89,17.98,399211.0
2020-09-10 15:35:00,17.98,17.99,17.91,17.97,321835.0,17.98,17.99,17.91,17.97,321835.0
2020-09-10 15:40:00,17.96,18.01,17.94,17.99,291466.0,17.96,18.01,17.94,17.99,291466.0
2020-09-10 15:45:00,17.98,18.0,17.93,17.94,338619.0,17.98,18.0,17.93,17.94,338619.0
2020-09-10 15:50:00,17.94,18.0,17.92,17.96,707625.0,17.94,18.0,17.92,17.96,707625.0
2020-09-10 15:55:00,17.96,17.97,17.85,17.87,867114.0,17.96,17.97,17.85,17.87,867114.0
2020-09-11 09:30:00,18.24,18.24,17.72,17.84,1505855.0,18.24,18.24,17.72,17.84,1505855.0
2020-09-11 09:35:00,17.84,17.91,17.68,17.81,828017.0,17.84,17.91,17.68,17.81,828017.0
2020-09-11 09:40:00,17.81,17.82,17.7,17.76,568215.0,17.81,17.82,17.7,17.76,568215.0
2020-09-11 09:45:00,17.74,17.85,17.64,17.84,546764.0,17.74,17.85,17.64,17.84,546764.0
2020-09-11 09:50:00,17.85,17.85,17.66,17.75,462100.0,17.85,17.85,17.66,17.75,462100.0
2020-09-11 09:55:00,17.76,17.78,17.58,17.61,716894.0,17.76,17.78,17.58,17.61,716894.0
2020-09-11 10:00:00,17.61,17.77,17.59,17.77,390011.0,17.61,17.77,17.59,17.77,390011.0
2020-09-11 10:05:00,17.76,17.93,17.74,17.87,940408.0,17.76,17.93,17.74,17.87,940408.0
2020-09-11 10:10:00,17.88,17.88,17.75,17.84,362465.0,17.88,17.88,17.75,17.84,362465.0
2020-09-11 10:15:00,17.84,17.93,17.78,17.92,404316.0,17.84,17.93,17.78,17.92,404316.0
2020-09-11 10:20:00,17.91,18.0,17.88,17.97,491661.0,17.91,18.0,17.88,17.97,491661.0
2020-09-11 10:25:00,17.98,18.0,17.8,17.89,503902.0,17.98,18.0,17.8,17.89,503902.0
2020-09-11 10:30:00,17.89,17.95,17.82,17.83,262717.0,17.89,17.95,17.82,17.83,262717.0
2020-09-11 10:35:00,17.84,17.89,17.78,17.82,361210.0,17.84,17.89,17.78,17.82,361210.0
2020-09-11 10:40:00,17.81,17.88,17.77,17.88,247885.0,17.81,17.88,17.77,17.88,247885.0
2020-09-11 10:45:00,17.88,17.89,17.79,17.83,229053.0,17.88,17.89,17.79,17.83,229053.0
2020-09-11 10:50:00,17.84,17.87,17.82,17.84,156762.0,17.84,17.87,17.82,17.84,156762.0
2020-09-11 10:55:00,17.84,17.85,17.8,17.82,165635.0,17.84,17.85,17.8,17.82,165635.0
2020-09-11 11:00:00,17.82,17.91,17.82,17.89,206954.0,17.82,17.91,17.82,17.89,206954.0
2020-09-11 11:05:00,17.88,17.9,17.84,17.9,127060.0,17.88,17.9,17.84,17.9,127060.0
2020-09-11 11:10:00,17.89,17.91,17.86,17.91,142396.0,17.89,17.91,17.86,17.91,142396.0
2020-09-11 11:15:00,17.89,17.91,17.83,17.83,189940.0,17.89,17.91,17.83,17.83,189940.0
2020-09-11 11:20:00,17.84,17.84,17.74,17.76,304123.0,17.84,17.84,17.74,17.76,304123.0
2020-09-11 11:25:00,17.77,17.8,17.74,17.78,191073.0,17.77,17.8,17.74,17.78,191073.0
2020-09-11 11:30:00,17.78,17.78,17.71,17.73,174144.0,17.78,17.78,17.71,17.73,174144.0
2020-09-11 11:35:00,17.73,17.78,17.72,17.75,141870.0,17.73,17.78,17.72,17.75,141870.0
2020-09-11 11:40:00,17.75,17.8,17.74,17.79,129158.0,17.75,17.8,17.74,17.79,129158.0
2020-09-11 11:45:00,17.78,17.82,17.77,17.82,149834.0,17.78,17.82,17.77,17.82,149834.0
2020-09-11 11:50:00,17.81,17.82,17.75,17.78,188537.0,17.81,17.82,17.75,17.78,188537.0
2020-09-11 11:55:00,17.77,17.81,17.74,17.78,176548.0,17.77,17.81,17.74,17.78,176548.0
2020-09-11 12:00:00,17.77,17.83,17.74,17.82,174185.0,17.77,17.83,17.74,17.82,174185.0
2020-09-11 12:05:00,17.82,17.9,17.82,17.9,197691.0,17.82,17.9,17.82,17.9,197691.0
2020-09-11 12:10:00,17.89,17.91,17.87,17.88,225828.0,17.89,17.91,17.87,17.88,225828.0
2020-09-11 12:15:00,17.88,17.91,17.87,17.88,126047.0,17.88,17.91,17.87,17.88,126047.0
2020-09-11 12:20:00,17.89,17.9,17.85,17.86,72087.0,17.89,17.9,17.85,17.86,72087.0
2020-09-11 12:25:00,17.85,17.88,17.81,17.82,127592.0,17.85,17.88,17.81,17.82,127592.0
2020-09-11 12:30:00,17.82,17.83,17.79,17.81,169829.0,17.82,17.83,17.79,17.81,169829.0
2020-09-11 12:35:00,17.8,17.82,17.75,17.75,184124.0,17.8,17.82,17.75,17.75,184124.0
2020-09-11 12:40:00,17.75,17.75,17.69,17.73,219443.0,17.75,17.75,17.69,17.73,219443.0
2020-09-11 12:45:00,17.73,17.75,17.72,17.75,128451.0,17.73,17.75,17.72,17.75,128451.0
2020-09-11 12:50:00,17.75,17.78,17.72,17.73,167742.0,17.75,17.78,17.72,17.73,167742.0
2020-09-11 12:55:00,17.73,17.74,17.64,17.65,221985.0,17.73,17.74,17.64,17.65,221985.0
2020-09-11 13:00:00,17.65,17.69,17.64,17.64,122956.0,17.65,17.69,17.64,17.64,122956.0
2020-09-11 13:05:00,17.64,17.65,17.55,17.6,783419.0,17.64,17.65,17.55,17.6,783419.0
2020-09-11 13:10:00,17.6,17.63,17.52,17.52,217810.0,17.6,17.63,17.52,17.52,217810.0
2020-09-11 13:15:00,17.52,17.54,17.44,17.51,519262.0,17.52,17.54,17.44,17.51,519262.0
2020-09-11 13:20:00,17.51,17.56,17.49,17.52,174993.0,17.51,17.56,17.49,17.52,174993.0
2020-09-11 13:25:00,17.53,17.55,17.46,17.5,223352.0,17.53,17.55,17.46,17.5,223352.0
2020-09-11 13:30:00,17.49,17.5,17.44,17.49,222444.0,17.49,17.5,17.44,17.49,222444.0
2020-09-11 13:35:00,17.5,17.59,17.49,17.55,486441.0,17.5,17.59,17.49,17.55,486441.0
2020-09-11 13:40:00,17.55,17.6,17.54,17.57,240398.0,17.55,17.6,17.54,17.57,240398.0
2020-09-11 13:45:00,17.58,17.6,17.54,17.56,152767.0,17.58,17.6,17.54,17.56,152767.0
2020-09-11 13:50:00,17.57,17.61,17.53,17.57,159932.0,17.57,17.61,17.53,17.57,159932.0
2020-09-11 13:55:00,17.57,17.58,17.52,17.53,149993.0,17.57,17.58,17.52,17.53,149993.0
2020-09-11 14:00:00,17.52,17.55,17.47,17.54,218304.0,17.52,17.55,17.47,17.54,218304.0
2020-09-11 14:05:00,17.54,17.59,17.53,17.55,108774.0,17.54,17.59,17.53,17.55,108774.0
2020-09-11 14:10:00,17.55,17.61,17.52,17.6,236106.0,17.55,17.61,17.52,17.6,236106.0
2020-09-11 14:15:00,17.61,17.61,17.5,17.52,105428.0,17.61,17.61,17.5,17.52,105428.0
2020-09-11 14:20:00,17.52,17.55,17.48,17.53,140612.0,17.52,17.55,17.48,17.53,140612.0
2020-09-11 14:25:00,17.53,17.53,17.48,17.49,137533.0,17.53,17.53,17.48,17.49,137533.0
2020-09-11 14:30:00,17.49,17.57,17.48,17.52,160029.0,17.49,17.57,17.48,17.52,160029.0
2020-09-11 14:35:00,17.52,17.56,17.51,17.55,114346.0,17.52,17.56,17.51,17.55,114346.0
2020-09-11 14:40:00,17.55,17.56,17.49,17.54,213377.0,17.55,17.56,17.49,17.54,213377.0
2020-09-11 14:45:00,17.54,17.55,17.5,17.52,130212.0,17.54,17.55,17.5,17.52,130212.0
2020-09-11 14:50:00,17.53,17.61,17.52,17.6,131099.0,17.53,17.61,17.52,17.6,131099.0
2020-09-11 14:55:00,17.59,17.62,17.56,17.56,127201.0,17.59,17.62,17.56,17.56,127201.0
2020-09-11 15:00:00,17.56,17.58,17.52,17.58,124652.0,17.56,17.58,17.52,17.58,124652.0
2020-09-11 15:05:00,17.58,17.6,17.52,17.53,152219.0,17.58,17.6,17.52,17.53,152219.0
2020-09-11 15:10:00,17.53,17.57,17.51,17.56,85003.0,17.53,17.57,17.51,17.56,85003.0
2020-09-11 15:15:00,17.56,17.6,17.54,17.58,140776.0,17.56,17.6,17.54,17.58,140776.0
2020-09-11 15:20:00,17.57,17.62,17.56,17.6,141648.0,17.57,17.62,17.56,17.6,141648.0
2020-09-11 15:25:00,17.6,17.64,17.58,17.62,146990.0,17.6,17.64,17.58,17.62,146990.0
2020-09-11 15:30:00,17.61,17.65,17.61,17.62,159056.0,17.61,17.65,17.61,17.62,159056.0
2020-09-11 15:35:00,17.63,17.63,17.58,17.58,172953.0,17.63,17.63,17.58,17.58,172953.0
2020-09-11 15:40:00,17.59,17.62,17.55,17.62,236221.0,17.59,17.62,17.55,17.62,236221.0
2020-09-11 15:45:00,17.62,17.66,17.59,17.66,280615.0,17.62,17.66,17.59,17.66,280615.0
2020-09-11 15:50:00,17.66,17.68,17.63,17.66,447407.0,17.66,17.68,17.63,17.66,447407.0
2020-09-11 15:55:00,17.66,17.69,17.64,17.69,779967.0,17.66,17.69,17.64,17.69,779967.0
2020-09-14 09:30:00,17.94,18.02,17.66,17.78,1346703.0,17.94,18.02,17.66,17.78,1346703.0
2020-09-14 09:35:00,17.79,17.86,17.72,17.81,496187.0,17.79,17.86,17.72,17.81,496187.0
2020-09-14 09:40:00,17.82,18.06,17.82,17.98,772590.0,17.82,18.06,17.82,17.98,772590.0
2020-09-14 09:45:00,17.97,18.08,17.91,18.02,557032.0,17.97,18.08,17.91,18.02,557032.0
2020-09-14 09:50:00,18.02,18.04,17.91,17.97,625184.0,18.02,18.04,17.91,17.97,625184.0
2020-09-14 09:55:00,17.98,18.12,17.96,18.04,543100.0,17.98,18.12,17.96,18.04,543100.0
2020-09-14 10:00:00,18.05,18.07,17.85,17.92,550276.0,18.05,18.07,17.85,17.92,550276.0
2020-09-14 10:05:00,17.92,17.98,17.86,17.91,256439.0,17.92,17.98,17.86,17.91,256439.0
2020-09-14 10:10:00,17.9,17.99,17.89,17.96,263644.0,17.9,17.99,17.89,17.96,263644.0
2020-09-14 10:15:00,17.96,18.01,17.94,17.99,357762.0,17.96,18.01,17.94,17.99,357762.0
2020-09-14 10:20:00,17.99,18.03,17.96,18.0,209486.0,17.99,18.03,17.96,18.0,209486.0
2020-09-14 10:25:00,17.99,18.0,17.81,17.86,598666.0,17.99,18.0,17.81,17.86,598666.0
2020-09-14 10:30:00,17.86,17.95,17.85,17.85,340697.0,17.86,17.95,17.85,17.85,340697.0
2020-09-14 10:35:00,17.86,17.93,17.85,17.88,201724.0,17.86,17.93,17.85,17.88,201724.0
2020-09-14 10:40:00,17.88,17.92,17.85,17.88,243343.0,17.88,17.92,17.85,17.88,243343.0
2020-09-14 10:45:00,17.88,17.9,17.79,17.84,331104.0,17.88,17.9,17.79,17.84,331104.0
2020-09-14 10:50:00,17.84,17.87,17.79,17.81,558730.0,17.84,17.87,17.79,17.81,558730.0
2020-09-14 10:55:00,17.81,17.83,17.68,17.71,530581.0,17.81,17.83,17.68,17.71,530581.0
2020-09-14 11:00:00,17.71,17.76,17.67,17.69,351799.0,17.71,17.76,17.67,17.69,351799.0
2020-09-14 11:05:00,17.69,17.78,17.68,17.75,476663.0,17.69,17.78,17.68,17.75,476663.0
2020-09-14 11:10:00,17.75,17.76,17.72,17.74,165876.0,17.75,17.76,17.72,17.74,165876.0
2020-09-14 11:15:00,17.75,17.75,17.67,17.71,229980.0,17.75,17.75,17.67,17.71,229980.0
2020-09-14 11:20:00,17.71,17.72,17.66,17.71,212774.0,17.71,17.72,17.66,17.71,212774.0
2020-09-14 11:25:00,17.71,17.74,17.69,17.71,236545.0,17.71,17.74,17.69,17.71,236545.0
2020-09-14 11:30:00,17.71,17.73,17.68,17.7,186143.0,17.71,17.73,17.68,17.7,186143.0
2020-09-14 11:35:00,17.71,17.76,17.7,17.73,243311.0,17.71,17.76,17.7,17.73,243311.0
2020-09-14 11:40:00,17.73,17.75,17.67,17.69,180144.0,17.73,17.75,17.67,17.69,180144.0
2020-09-14 11:45:00,17.69,17.71,17.67,17.71,198301.0,17.69,17.71,17.67,17.71,198301.0
2020-09-14 11:50:00,17.71,17.71,17.61,17.61,463771.0,17.71,17.71,17.61,17.61,463771.0
2020-09-14 11:55:00,17.62,17.64,17.56,17.56,242053.0,17.62,17.64,17.56,17.56,242053.0
2020-09-14 12:00:00,17.56,17.63,17.54,17.62,296267.0,17.56,17.63,17.54,17.62,296267.0
2020-09-14 12:05:00,17.61,17.7,17.6,17.69,242806.0,17.61,17.7,17.6,17.69,242806.0
2020-09-14 12:10:00,17.68,17.73,17.65,17.71,289468.0,17.68,17.73,17.65,17.71,289468.0
2020-09-14 12:15:00,17.71,17.71,17.64,17.64,130157.0,17.71,17.71,17.64,17.64,130157.0
2020-09-14 12:20:00,17.64,17.65,17.6,17.62,243235.0,17.64,17.65,17.6,17.62,243235.0
2020-09-14 12:25:00,17.62,17.64,17.6,17.63,134419.0,17.62,17.64,17.6,17.63,134419.0
2020-09-14 12:30:00,17.62,17.66,17.61,17.62,105436.0,17.62,17.66,17.61,17.62,105436.0
2020-09-14 12:35:00,17.61,17.65,17.61,17.62,100204.0,17.61,17.65,17.61,17.62,100204.0
2020-09-14 12:40:00,17.62,17.68,17.62,17.67,121147.0,17.62,17.68,17.62,17.67,121147.0
2020-09-14 12:45:00,17.66,17.71,17.65,17.67,137996.0,17.66,17.71,17.65,17.67,137996.0
2020-09-14 12:50:00,17.66,17.76,17.66,17.73,174867.0,17.66,17.76,17.66,17.73,174867.0
2020-09-14 12:55:00,17.75,17.75,17.7,17.72,107450.0,17.75,17.75,17.7,17.72,107450.0
2020-09-14 13:00:00,17.72,17.75,17.7,17.71,139897.0,17.72,17.75,17.7,17.71,139897.0
2020-09-14 13:05:00,17.72,17.74,17.67,17.69,109845.0,17.72,17.74,17.67,17.69,109845.0
2020-09-14 13:10:00,17.69,17.72,17.66,17.72,135867.0,17.69,17.72,17.66,17.72,135867.0
2020-09-14 13:15:00,17.72,17.75,17.71,17.71,168758.0,17.72,17.75,17.71,17.71,168758.0
2020-09-14 13:20:00,17.71,17.73,17.68,17.69,113603.0,17.71,17.73,17.68,17.69,113603.0
2020-09-14 13:25:00,17.69,17.73,17.68,17.71,114722.0,17.69,17.73,17.68,17.71,114722.0
2020-09-14 13:30:00,17.72,17.73,17.66,17.68,175694.0,17.72,17.73,17.66,17.68,175694.0
2020-09-14 13:35:00,17.67,17.69,17.63,17.68,158404.0,17.67,17.69,17.63,17.68,158404.0
2020-09-14 13:40:00,17.68,17.69,17.64,17.65,123988.0,17.68,17.69,17.64,17.65,123988.0
2020-09-14 13:45:00,17.66,17.75,17.65,17.74,358841.0,17.66,17.75,17.65,17.74,358841.0
2020-09-14 13:50:00,17.75,17.79,17.73,17.79,187600.0,17.75,17.79,17.73,17.79,187600.0
2020-09-14 13:55:00,17.79,17.8,17.76,17.78,81769.0,17.79,17.8,17.76,17.78,81769.0
2020-09-14 14:00:00,17.79,17.8,17.76,17.79,111794.0,17.79,17.8,17.76,17.79,111794.0
2020-09-14 14:05:00,17.8,17.82,17.78,17.79,183405.0,17.8,17.82,17.78,17.79,183405.0
2020-09-14 14:10:00,17.79,17.88,17.77,17.88,222055.0,17.79,17.88,17.77,17.88,222055.0
2020-09-14 14:15:00,17.87,17.9,17.85,17.89,150890.0,17.87,17.9,17.85,17.89,150890.0
2020-09-14 14:20:00,17.89,17.9,17.88,17.9,130817.0,17.89,17.9,17.88,17.9,130817.0
2020-09-14 14:25:00,17.9,17.9,17.84,17.86,241799.0,17.9,17.9,17.84,17.86,241799.0
2020-09-14 14:30:00,17.86,17.89,17.84,17.86,115670.0,17.86,17.89,17.84,17.86,115670.0
2020-09-14 14:35:00,17.86,17.88,17.84,17.88,89820.0,17.86,17.88,17.84,17.88,89820.0
2020-09-14 14:40:00,17.88,17.92,17.87,17.9,181216.0,17.88,17.92,17.87,17.9,181216.0
2020-09-14 14:45:00,17.89,17.95,17.88,17.91,171334.0,17.89,17.95,17.88,17.91,171334.0
2020-09-14 14:50:00,17.92,17.97,17.91,17.94,233659.0,17.92,17.97,17.91,17.94,233659.0
2020-09-14 14:55:00,17.94,17.97,17.87,17.96,317636.0,17.94,17.97,17.87,17.96,317636.0
2020-09-14 15:00:00,17.96,17.98,17.89,17.93,197095.0,17.96,17.98,17.89,17.93,197095.0
2020-09-14 15:05:00,17.92,17.94,17.9,17.92,153101.0,17.92,17.94,17.9,17.92,153101.0
2020-09-14 15:10:00,17.92,17.93,17.89,17.92,119497.0,17.92,17.93,17.89,17.92,119497.0
2020-09-14 15:15:00,17.92,17.94,17.89,17.91,203419.0,17.92,17.94,17.89,17.91,203419.0
2020-09-14 15:20:00,17.91,17.92,17.83,17.87,213097.0,17.91,17.92,17.83,17.87,213097.0
2020-09-14 15:25:00,17.87,17.89,17.85,17.88,166066.0,17.87,17.89,17.85,17.88,166066.0
2020-09-14 15:30:00,17.88,17.9,17.85,17.87,234427.0,17.88,17.9,17.85,17.87,234427.0
2020-09-14 15:35:00,17.88,17.9,17.86,17.88,215124.0,17.88,17.9,17.86,17.88,215124.0
2020-09-14 15:40:00,17.88,17.93,17.87,17.92,266938.0,17.88,17.93,17.87,17.92,266938.0
2020-09-14 15:45:00,17.93,17.97,17.91,17.96,370537.0,17.93,17.97,17.91,17.96,370537.0
2020-09-14 15:50:00,17.96,17.98,17.9,17.91,667116.0,17.96,17.98,17.9,17.91,667116.0
2020-09-14 15:55:00,17.91,17.93,17.84,17.84,1036087.0,17.91,17.93,17.84,17.84,1036087.0
2020-09-15 09:30:00,17.21,17.23,16.71,16.88,6301787.0,17.21,17.23,16.71,16.88,6301787.0
2020-09-15 09:35:00,16.87,16.9,16.41,16.55,4879336.0,16.87,16.9,16.41,16.55,4879336.0
2020-09-15 09:40:00,16.55,16.68,16.52,16.6,2722442.0,16.55,16.68,16.52,16.6,2722442.0
2020-09-15 09:45:00,16.6,16.61,16.41,16.46,2281585.0,16.6,16.61,16.41,16.46,2281585.0
2020-09-15 09:50:00,16.45,16.57,16.41,16.46,1978316.0,16.45,16.57,16.41,16.46,1978316.0
2020-09-15 09:55:00,16.46,16.47,16.17,16.18,2359822.0,16.46,16.47,16.17,16.18,2359822.0
2020-09-15 10:00:00,16.18,16.28,16.1,16.19,2723959.0,16.18,16.28,16.1,16.19,2723959.0
2020-09-15 10:05:00,16.19,16.22,16.1,16.1,1482882.0,16.19,16.22,16.1,16.1,1482882.0
2020-09-15 10:10:00,16.1,16.19,16.06,16.16,2146590.0,16.1,16.19,16.06,16.16,2146590.0
2020-09-15 10:15:00,16.16,16.24,16.07,16.21,2090816.0,16.16,16.24,16.07,16.21,2090816.0
2020-09-15 10:20:00,16.21,16.34,16.2,16.31,1571323.0,16.21,16.34,16.2,16.31,1571323.0
2020-09-15 10:25:00,16.3,16.41,16.29,16.39,1343034.0,16.3,16.41,16.29,16.39,1343034.0
2020-09-15 10:30:00,16.39,16.41,16.35,16.39,1244412.0,16.39,16.41,16.35,16.39,1244412.0
2020-09-15 10:35:00,16.39,16.4,16.26,16.27,768190.0,16.39,16.4,16.26,16.27,768190.0
2020-09-15 10:40:00,16.27,16.3,16.26,16.3,488135.0,16.27,16.3,16.26,16.3,488135.0
2020-09-15 10:45:00,16.3,16.45,16.28,16.43,801188.0,16.3,16.45,16.28,16.43,801188.0
2020-09-15 10:50:00,16.44,16.55,16.43,16.55,1204146.0,16.44,16.55,16.43,16.55,1204146.0
2020-09-15 10:55:00,16.55,16.6,16.51,16.54,1051193.0,16.55,16.6,16.51,16.54,1051193.0
2020-09-15 11:00:00,16.55,16.55,16.45,16.5,683608.0,16.55,16.55,16.45,16.5,683608.0
2020-09-15 11:05:00,16.5,16.61,16.48,16.59,882054.0,16.5,16.61,16.48,16.59,882054.0
2020-09-15 11:10:00,16.6,16.63,16.56,16.57,829399.0,16.6,16.63,16.56,16.57,829399.0
2020-09-15 11:15:00,16.57,16.61,16.52,16.61,721261.0,16.57,16.61,16.52,16.61,721261.0
2020-09-15 11:20:00,16.6,16.65,16.55,16.57,638467.0,16.6,16.65,16.55,16.57,638467.0
2020-09-15 11:25:00,16.56,16.59,16.51,16.51,451785.0,16.56,16.59,16.51,16.51,451785.0
2020-09-15 11:30:00,16.52,16.52,16.44,16.45,492806.0,16.52,16.52,16.44,16.45,492806.0
2020-09-15 11:35:00,16.44,16.6,16.43,16.6,471020.0,16.44,16.6,16.43,16.6,471020.0
2020-09-15 11:40:00,16.6,16.61,16.56,16.59,402548.0,16.6,16.61,16.56,16.59,402548.0
2020-09-15 11:45:00,16.59,16.6,16.54,16.55,315908.0,16.59,16.6,16.54,16.55,315908.0
2020-09-15 11:50:00,16.54,16.56,16.53,16.55,362735.0,16.54,16.56,16.53,16.55,362735.0
2020-09-15 11:55:00,16.55,16.55,16.52,16.53,214063.0,16.55,16.55,16.52,16.53,214063.0
2020-09-15 12:00:00,16.54,16.55,16.53,16.53,252656.0,16.54,16.55,16.53,16.53,252656.0
2020-09-15 12:05:00,16.54,16.55,16.53,16.55,223524.0,16.54,16.55,16.53,16.55,223524.0
2020-09-15 12:10:00,16.54,16.58,16.53,16.55,332143.0,16.54,16.58,16.53,16.55,332143.0
2020-09-15 12:15:00,16.56,16.56,16.53,16.54,228767.0,16.56,16.56,16.53,16.54,228767.0
2020-09-15 12:20:00,16.54,16.55,16.51,16.55,395006.0,16.54,16.55,16.51,16.55,395006.0
2020-09-15 12:25:00,16.55,16.56,16.53,16.55,213194.0,16.55,16.56,16.53,16.55,213194.0
2020-09-15 12:30:00,16.55,16.55,16.53,16.54,182515.0,16.55,16.55,16.53,16.54,182515.0
2020-09-15 12:35:00,16.54,16.54,16.45,16.47,439234.0,16.54,16.54,16.45,16.47,439234.0
2020-09-15 12:40:00,16.46,16.48,16.42,16.42,321395.0,16.46,16.48,16.42,16.42,321395.0
2020-09-15 12:45:00,16.42,16.43,16.41,16.42,378857.0,16.42,16.43,16.41,16.42,378857.0
2020-09-15 12:50:00,16.42,16.45,16.4,16.44,481056.0,16.42,16.45,16.4,16.44,481056.0
2020-09-15 12:55:00,16.44,16.44,16.39,16.41,298615.0,16.44,16.44,16.39,16.41,298615.0
2020-09-15 13:00:00,16.41,16.41,16.37,16.4,323905.0,16.41,16.41,16.37,16.4,323905.0
2020-09-15 13:05:00,16.39,16.44,16.39,16.41,266266.0,16.39,16.44,16.39,16.41,266266.0
2020-09-15 13:10:00,16.41,16.42,16.38,16.39,226077.0,16.41,16.42,16.38,16.39,226077.0
2020-09-15 13:15:00,16.39,16.4,16.37,16.39,295302.0,16.39,16.4,16.37,16.39,295302.0
2020-09-15 13:20:00,16.39,16.4,16.35,16.35,523208.0,16.39,16.4,16.35,16.35,523208.0
2020-09-15 13:25:00,16.36,16.36,16.33,16.35,403737.0,16.36,16.36,16.33,16.35,403737.0
2020-09-15 13:30:00,16.35,16.36,16.27,16.3,571362.0,16.35,16.36,16.27,16.3,571362.0
2020-09-15 13:35:00,16.3,16.31,16.26,16.27,383887.0,16.3,16.31,16.26,16.27,383887.0
2020-09-15 13:40:00,16.27,16.3,16.25,16.28,436723.0,16.27,16.3,16.25,16.28,436723.0
2020-09-15 13:45:00,16.28,16.29,16.24,16.25,343324.0,16.28,16.29,16.24,16.25,343324.0
2020-09-15 13:50:00,16.25,16.25,16.22,16.22,409135.0,16.25,16.25,16.22,16.22,409135.0
2020-09-15 13:55:00,16.22,16.25,16.22,16.23,416865.0,16.22,16.25,16.22,16.23,416865.0
2020-09-15 14:00:00,16.23,16.25,16.21,16.23,418498.0,16.23,16.25,16.21,16.23,418498.0
2020-09-15 14:05:00,16.23,16.25,16.22,16.23,304333.0,16.23,16.25,16.22,16.23,304333.0
2020-09-15 14:10:00,16.23,16.29,16.23,16.29,561986.0,16.23,16.29,16.23,16.29,561986.0
2020-09-15 14:15:00,16.29,16.29,16.24,16.28,341905.0,16.29,16.29,16.24,16.28,341905.0
2020-09-15 14:20:00,16.27,16.29,16.25,16.27,274325.0,16.27,16.29,16.25,16.27,274325.0
2020-09-15 14:25:00,16.28,16.3,16.26,16.29,238208.0,16.28,16.3,16.26,16.29,238208.0
2020-09-15 14:30:00,16.28,16.29,16.25,16.29,242934.0,16.28,16.29,16.25,16.29,242934.0
2020-09-15 14:35:00,16.29,16.31,16.26,16.26,425625.0,16.29,16.31,16.26,16.26,425625.0
2020-09-15 14:40:00,16.27,16.27,16.25,16.26,263999.0,16.27,16.27,16.25,16.26,263999.0
2020-09-15 14:45:00,16.26,16.26,16.22,16.22,611560.0,16.26,16.26,16.22,16.22,611560.0
2020-09-15 14:50:00,16.22,16.23,16.17,16.19,691951.0,16.22,16.23,16.17,16.19,691951.0
2020-09-15 14:55:00,16.19,16.21,16.17,16.2,289095.0,16.19,16.21,16.17,16.2,289095.0
2020-09-15 15:00:00,16.2,16.2,16.16,16.16,316388.0,16.2,16.2,16.16,16.16,316388.0
2020-09-15 15:05:00,16.16,16.17,16.1,16.12,802050.0,16.16,16.17,16.1,16.12,802050.0
2020-09-15 15:10:00,16.12,16.12,16.07,16.09,1083792.0,16.12,16.12,16.07,16.09,1083792.0
2020-09-15 15:15:00,16.09,16.09,15.94,15.99,1776398.0,16.09,16.09,15.94,15.99,1776398.0
2020-09-15 15:20:00,15.99,16.0,15.95,15.98,813171.0,15.99,16.0,15.95,15.98,813171.0
2020-09-15 15:25:00,15.98,16.0,15.95,15.98,524170.0,15.98,16.0,15.95,15.98,524170.0
2020-09-15 15:30:00,15.97,15.99,15.91,15.95,873059.0,15.97,15.99,15.91,15.95,873059.0
2020-09-15 15:35:00,15.95,15.98,15.87,15.87,946745.0,15.95,15.98,15.87,15.87,946745.0
2020-09-15 15:40:00,15.88,15.91,15.85,15.89,1070993.0,15.88,15.91,15.85,15.89,1070993.0
2020-09-15 15:45:00,15.88,15.97,15.87,15.97,1040684.0,15.88,15.97,15.87,15.97,1040684.0
2020-09-15 15:50:00,15.97,15.97,15.9,15.93,1167363.0,15.97,15.97,15.9,15.93,1167363.0
2020-09-15 15:55:00,15.93,15.98,15.9,15.98,1673910.0,15.93,15.98,15.9,15.98,1673910.0
2020-09-16 09:30:00,16.1,16.1,15.94,16.0,1702392.0,16.1,16.1,15.94,16.0,1702392.0
2020-09-16 09:35:00,16.01,16.36,16.0,16.28,1705419.0,16.01,16.36,16.0,16.28,1705419.0
2020-09-16 09:40:00,16.28,16.33,16.15,16.25,986951.0,16.28,16.33,16.15,16.25,986951.0
2020-09-16 09:45:00,16.24,16.32,16.16,16.2,799130.0,16.24,16.32,16.16,16.2,799130.0
2020-09-16 09:50:00,16.21,16.31,16.2,16.27,606075.0,16.21,16.31,16.2,16.27,606075.0
2020-09-16 09:55:00,16.27,16.28,16.15,16.15,457285.0,16.27,16.28,16.15,16.15,457285.0
2020-09-16 10:00:00,16.16,16.18,16.09,16.09,525247.0,16.16,16.18,16.09,16.09,525247.0
2020-09-16 10:05:00,16.1,16.16,16.06,16.15,511920.0,16.1,16.16,16.06,16.15,511920.0
2020-09-16 10:10:00,16.15,16.25,16.13,16.23,572899.0,16.15,16.25,16.13,16.23,572899.0
2020-09-16 10:15:00,16.22,16.32,16.21,16.22,532632.0,16.22,16.32,16.21,16.22,532632.0
2020-09-16 10:20:00,16.22,16.27,16.19,16.25,312468.0,16.22,16.27,16.19,16.25,312468.0
2020-09-16 10:25:00,16.24,16.31,16.22,16.25,385105.0,16.24,16.31,16.22,16.25,385105.0
2020-09-16 10:30:00,16.25,16.29,16.21,16.29,231090.0,16.25,16.29,16.21,16.29,231090.0
2020-09-16 10:35:00,16.29,16.29,16.22,16.22,251081.0,16.29,16.29,16.22,16.22,251081.0
2020-09-16 10:40:00,16.23,16.24,16.2,16.23,487445.0,16.23,16.24,16.2,16.23,487445.0
2020-09-16 10:45:00,16.24,16.24,16.19,16.2,379095.0,16.24,16.24,16.19,16.2,379095.0
2020-09-16 10:50:00,16.2,16.24,16.17,16.24,206853.0,16.2,16.24,16.17,16.24,206853.0
2020-09-16 10:55:00,16.23,16.31,16.21,16.3,410939.0,16.23,16.31,16.21,16.3,410939.0
2020-09-16 11:00:00,16.3,16.45,16.28,16.43,992902.0,16.3,16.45,16.28,16.43,992902.0
2020-09-16 11:05:00,16.43,16.45,16.37,16.4,933458.0,16.43,16.45,16.37,16.4,933458.0
2020-09-16 11:10:00,16.39,16.5,16.39,16.46,744288.0,16.39,16.5,16.39,16.46,744288.0
2020-09-16 11:15:00,16.46,16.55,16.44,16.54,930173.0,16.46,16.55,16.44,16.54,930173.0
2020-09-16 11:20:00,16.54,16.55,16.44,16.47,648628.0,16.54,16.55,16.44,16.47,648628.0
2020-09-16 11:25:00,16.47,16.49,16.43,16.45,377578.0,16.47,16.49,16.43,16.45,377578.0
2020-09-16 11:30:00,16.46,16.46,16.37,16.39,416156.0,16.46,16.46,16.37,16.39,416156.0
2020-09-16 11:35:00,16.39,16.42,16.37,16.41,310134.0,16.39,16.42,16.37,16.41,310134.0
2020-09-16 11:40:00,16.41,16.47,16.38,16.46,271597.0,16.41,16.47,16.38,16.46,271597.0
2020-09-16 11:45:00,16.46,16.51,16.44,16.5,389917.0,16.46,16.51,16.44,16.5,389917.0
2020-09-16 11:50:00,16.51,16.52,16.44,16.46,442749.0,16.51,16.52,16.44,16.46,442749.0
2020-09-16 11:55:00,16.46,16.46,16.41,16.41,324543.0,16.46,16.46,16.41,16.41,324543.0
2020-09-16 12:00:00,16.41,16.42,16.37,16.38,384378.0,16.41,16.42,16.37,16.38,384378.0
2020-09-16 12:05:00,16.38,16.4,16.37,16.38,305140.0,16.38,16.4,16.37,16.38,305140.0
2020-09-16 12:10:00,16.38,16.45,16.38,16.42,264640.0,16.38,16.45,16.38,16.42,264640.0
2020-09-16 12:15:00,16.43,16.44,16.39,16.39,216643.0,16.43,16.44,16.39,16.39,216643.0
2020-09-16 12:20:00,16.39,16.41,16.34,16.41,349061.0,16.39,16.41,16.34,16.41,349061.0
2020-09-16 12:25:00,16.41,16.42,16.38,16.41,176278.0,16.41,16.42,16.38,16.41,176278.0
2020-09-16 12:30:00,16.41,16.43,16.38,16.43,154256.0,16.41,16.43,16.38,16.43,154256.0
2020-09-16 12:35:00,16.43,16.45,16.42,16.44,261672.0,16.43,16.45,16.42,16.44,261672.0
2020-09-16 12:40:00,16.45,16.48,16.43,16.47,156407.0,16.45,16.48,16.43,16.47,156407.0
2020-09-16 12:45:00,16.48,16.48,16.45,16.45,175824.0,16.48,16.48,16.45,16.45,175824.0
2020-09-16 12:50:00,16.45,16.46,16.41,16.42,191289.0,16.45,16.46,16.41,16.42,191289.0
2020-09-16 12:55:00,16.42,16.44,16.4,16.41,208866.0,16.42,16.44,16.4,16.41,208866.0
2020-09-16 13:00:00,16.41,16.44,16.4,16.43,138691.0,16.41,16.44,16.4,16.43,138691.0
2020-09-16 13:05:00,16.44,16.46,16.43,16.45,182386.0,16.44,16.46,16.43,16.45,182386.0
2020-09-16 13:10:00,16.44,16.46,16.42,16.46,160678.0,16.44,16.46,16.42,16.46,160678.0
2020-09-16 13:15:00,16.46,16.5,16.44,16.5,266493.0,16.46,16.5,16.44,16.5,266493.0
2020-09-16 13:20:00,16.5,16.51,16.47,16.51,243858.0,16.5,16.51,16.47,16.51,243858.0
2020-09-16 13:25:00,16.51,16.51,16.48,16.5,192245.0,16.51,16.51,16.48,16.5,192245.0
2020-09-16 13:30:00,16.5,16.51,16.48,16.5,252857.0,16.5,16.51,16.48,16.5,252857.0
2020-09-16 13:35:00,16.51,16.53,16.49,16.51,303099.0,16.51,16.53,16.49,16.51,303099.0
2020-09-16 13:40:00,16.5,16.52,16.47,16.52,216826.0,16.5,16.52,16.47,16.52,216826.0
2020-09-16 13:45:00,16.52,16.54,16.51,16.52,221536.0,16.52,16.54,16.51,16.52,221536.0
2020-09-16 13:50:00,16.51,16.51,16.5,16.51,189648.0,16.51,16.51,16.5,16.51,189648.0
2020-09-16 13:55:00,16.51,16.53,16.49,16.49,244256.0,16.51,16.53,16.49,16.49,244256.0
2020-09-16 14:00:00,16.49,16.53,16.47,16.52,169461.0,16.49,16.53,16.47,16.52,169461.0
2020-09-16 14:05:00,16.52,16.55,16.51,16.54,216310.0,16.52,16.55,16.51,16.54,216310.0
2020-09-16 14:10:00,16.53,16.58,16.53,16.57,306645.0,16.53,16.58,16.53,16.57,306645.0
2020-09-16 14:15:00,16.57,16.58,16.56,16.57,227920.0,16.57,16.58,16.56,16.57,227920.0
2020-09-16 14:20:00,16.57,16.58,16.53,16.55,276717.0,16.57,16.58,16.53,16.55,276717.0
2020-09-16 14:25:00,16.55,16.56,16.53,16.54,172986.0,16.55,16.56,16.53,16.54,172986.0
2020-09-16 14:30:00,16.54,16.58,16.53,16.57,318622.0,16.54,16.58,16.53,16.57,318622.0
2020-09-16 14:35:00,16.57,16.62,16.54,16.62,349104.0,16.57,16.62,16.54,16.62,349104.0
2020-09-16 14:40:00,16.62,16.64,16.6,16.62,352125.0,16.62,16.64,16.6,16.62,352125.0
2020-09-16 14:45:00,16.62,16.67,16.6,16.63,441947.0,16.62,16.67,16.6,16.63,441947.0
2020-09-16 14:50:00,16.63,16.67,16.6,16.61,530464.0,16.63,16.67,16.6,16.61,530464.0
2020-09-16 14:55:00,16.61,16.62,16.45,16.46,1593559.0,16.61,16.62,16.45,16.46,1593559.0
2020-09-16 15:00:00,16.47,16.49,16.42,16.49,631010.0,16.47,16.49,16.42,16.49,631010.0
2020-09-16 15:05:00,16.49,16.49,16.37,16.38,624907.0,16.49,16.49,16.37,16.38,624907.0
2020-09-16 15:10:00,16.38,16.38,16.23,16.29,737106.0,16.38,16.38,16.23,16.29,737106.0
2020-09-16 15:15:00,16.29,16.39,16.26,16.39,457549.0,16.29,16.39,16.26,16.39,457549.0
2020-09-16 15:20:00,16.38,16.41,16.31,16.32,372148.0,16.38,16.41,16.31,16.32,372148.0
2020-09-16 15:25:00,16.33,16.38,16.32,16.37,240130.0,16.33,16.38,16.32,16.37,240130.0
2020-09-16 15:30:00,16.37,16.39,16.3,16.36,378702.0,16.37,16.39,16.3,16.36,378702.0
2020-09-16 15:35:00,16.37,16.41,16.37,16.39,341107.0,16.37,16.41,16.37,16.39,341107.0
2020-09-16 15:40:00,16.39,16.43,16.35,16.43,311655.0,16.39,16.43,16.35,16.43,311655.0
2020-09-16 15:45:00,16.43,16.5,16.42,16.44,596554.0,16.43,16.5,16.42,16.44,596554.0
2020-09-16 15:50:00,16.44,16.45,16.41,16.43,646326.0,16.44,16.45,16.41,16.43,646326.0
2020-09-16 15:55:00,16.43,16.47,16.43,16.45,832617.0,16.43,16.47,16.43,16.45,832617.0
2020-09-17 09:30:00,15.8,16.2,15.7,16.19,2444158.0,15.8,16.2,15.7,16.19,2444158.0
2020-09-17 09:35:00,16.19,16.34,16.15,16.23,1411511.0,16.19,16.34,16.15,16.23,1411511.0
2020-09-17 09:40:00,16.24,16.25,15.96,16.02,1288867.0,16.24,16.25,15.96,16.02,1288867.0
2020-09-17 09:45:00,16.03,16.19,16.02,16.1,741126.0,16.03,16.19,16.02,16.1,741126.0
2020-09-17 09:50:00,16.09,16.13,15.98,16.11,624130.0,16.09,16.13,15.98,16.11,624130.0
2020-09-17 09:55:00,16.1,16.17,16.07,16.14,511544.0,16.1,16.17,16.07,16.14,511544.0
2020-09-17 10:00:00,16.14,16.27,16.13,16.27,751118.0,16.14,16.27,16.13,16.27,751118.0
2020-09-17 10:05:00,16.27,16.29,16.19,16.21,432389.0,16.27,16.29,16.19,16.21,432389.0
2020-09-17 10:10:00,16.21,16.26,16.15,16.18,416910.0,16.21,16.26,16.15,16.18,416910.0
2020-09-17 10:15:00,16.18,16.22,16.11,16.2,337925.0,16.18,16.22,16.11,16.2,337925.0
2020-09-17 10:20:00,16.19,16.38,16.19,16.29,589577.0,16.19,16.38,16.19,16.29,589577.0
2020-09-17 10:25:00,16.29,16.4,16.26,16.39,516171.0,16.29,16.4,16.26,16.39,516171.0
2020-09-17 10:30:00,16.39,16.41,16.27,16.3,425198.0,16.39,16.41,16.27,16.3,425198.0
2020-09-17 10:35:00,16.31,16.33,16.27,16.29,337904.0,16.31,16.33,16.27,16.29,337904.0
2020-09-17 10:40:00,16.3,16.32,16.21,16.27,334638.0,16.3,16.32,16.21,16.27,334638.0
2020-09-17 10:45:00,16.26,16.32,16.26,16.3,177306.0,16.26,16.32,16.26,16.3,177306.0
2020-09-17 10:50:00,16.31,16.41,16.29,16.39,402216.0,16.31,16.41,16.29,16.39,402216.0
2020-09-17 10:55:00,16.39,16.42,16.35,16.38,354681.0,16.39,16.42,16.35,16.38,354681.0
2020-09-17 11:00:00,16.37,16.49,16.37,16.48,375705.0,16.37,16.49,16.37,16.48,375705.0
2020-09-17 11:05:00,16.49,16.5,16.44,16.46,329324.0,16.49,16.5,16.44,16.46,329324.0
2020-09-17 11:10:00,16.46,16.51,16.44,16.48,410173.0,16.46,16.51,16.44,16.48,410173.0
2020-09-17 11:15:00,16.48,16.51,16.44,16.47,293529.0,16.48,16.51,16.44,16.47,293529.0
2020-09-17 11:20:00,16.47,16.49,16.41,16.45,312018.0,16.47,16.49,16.41,16.45,312018.0
2020-09-17 11:25:00,16.45,16.46,16.37,16.4,264604.0,16.45,16.46,16.37,16.4,264604.0
2020-09-17 11:30:00,16.41,16.45,16.38,16.44,234629.0,16.41,16.45,16.38,16.44,234629.0
2020-09-17 11:35:00,16.45,16.47,16.4,16.44,223673.0,16.45,16.47,16.4,16.44,223673.0
2020-09-17 11:40:00,16.44,16.45,16.35,16.37,250994.0,16.44,16.45,16.35,16.37,250994.0
2020-09-17 11:45:00,16.38,16.38,16.32,16.32,218740.0,16.38,16.38,16.32,16.32,218740.0
2020-09-17 11:50:00,16.32,16.34,16.28,16.34,281586.0,16.32,16.34,16.28,16.34,281586.0
2020-09-17 11:55:00,16.33,16.35,16.27,16.31,205375.0,16.33,16.35,16.27,16.31,205375.0
2020-09-17 12:00:00,16.31,16.32,16.25,16.29,151390.0,16.31,16.32,16.25,16.29,151390.0
2020-09-17 12:05:00,16.29,16.3,16.26,16.27,143545.0,16.29,16.3,16.26,16.27,143545.0
2020-09-17 12:10:00,16.28,16.28,16.19,16.23,372076.0,16.28,16.28,16.19,16.23,372076.0
2020-09-17 12:15:00,16.23,16.23,16.12,16.16,272844.0,16.23,16.23,16.12,16.16,272844.0
2020-09-17 12:20:00,16.16,16.19,16.12,16.15,257432.0,16.16,16.19,16.12,16.15,257432.0
2020-09-17 12:25:00,16.15,16.17,16.11,16.15,216946.0,16.15,16.17,16.11,16.15,216946.0
2020-09-17 12:30:00,16.15,16.18,16.13,16.16,148216.0,16.15,16.18,16.13,16.16,148216.0
2020-09-17 12:35:00,16.16,16.18,16.13,16.18,185054.0,16.16,16.18,16.13,16.18,185054.0
2020-09-17 12:40:00,16.17,16.18,16.07,16.09,372300.0,16.17,16.18,16.07,16.09,372300.0
2020-09-17 12:45:00,16.08,16.09,16.03,16.05,222892.0,16.08,16.09,16.03,16.05,222892.0
2020-09-17 12:50:00,16.05,16.11,16.03,16.11,186189.0,16.05,16.11,16.03,16.11,186189.0
2020-09-17 12:55:00,16.11,16.2,16.1,16.2,265159.0,16.11,16.2,16.1,16.2,265159.0
2020-09-17 13:00:00,16.2,16.2,16.14,16.15,127279.0,16.2,16.2,16.14,16.15,127279.0
2020-09-17 13:05:00,16.15,16.16,16.13,16.16,105347.0,16.15,16.16,16.13,16.16,105347.0
2020-09-17 13:10:00,16.15,16.17,16.11,16.15,84534.0,16.15,16.17,16.11,16.15,84534.0
2020-09-17 13:15:00,16.15,16.16,16.09,16.11,194221.0,16.15,16.16,16.09,16.11,194221.0
2020-09-17 13:20:00,16.1,16.16,16.1,16.13,97239.0,16.1,16.16,16.1,16.13,97239.0
2020-09-17 13:25:00,16.13,16.15,16.11,16.12,130806.0,16.13,16.15,16.11,16.12,130806.0
2020-09-17 13:30:00,16.12,16.19,16.1,16.19,129125.0,16.12,16.19,16.1,16.19,129125.0
2020-09-17 13:35:00,16.18,16.22,16.18,16.21,188515.0,16.18,16.22,16.18,16.21,188515.0
2020-09-17 13:40:00,16.21,16.23,16.18,16.21,137689.0,16.21,16.23,16.18,16.21,137689.0
2020-09-17 13:45:00,16.21,16.25,16.19,16.25,211058.0,16.21,16.25,16.19,16.25,211058.0
2020-09-17 13:50:00,16.24,16.25,16.21,16.23,142214.0,16.24,16.25,16.21,16.23,142214.0
2020-09-17 13:55:00,16.23,16.23,16.19,16.21,177052.0,16.23,16.23,16.19,16.21,177052.0
2020-09-17 14:00:00,16.22,16.28,16.21,16.27,283655.0,16.22,16.28,16.21,16.27,283655.0
2020-09-17 14:05:00,16.27,16.29,16.23,16.24,149402.0,16.27,16.29,16.23,16.24,149402.0
2020-09-17 14:10:00,16.24,16.29,16.24,16.28,151289.0,16.24,16.29,16.24,16.28,151289.0
2020-09-17 14:15:00,16.27,16.28,16.23,16.23,136861.0,16.27,16.28,16.23,16.23,136861.0
2020-09-17 14:20:00,16.23,16.26,16.18,16.19,167168.0,16.23,16.26,16.18,16.19,167168.0
2020-09-17 14:25:00,16.19,16.2,16.14,16.15,190881.0,16.19,16.2,16.14,16.15,190881.0
2020-09-17 14:30:00,16.14,16.15,16.11,16.12,182381.0,16.14,16.15,16.11,16.12,182381.0
2020-09-17 14:35:00,16.11,16.15,16.11,16.13,301589.0,16.11,16.15,16.11,16.13,301589.0
2020-09-17 14:40:00,16.13,16.16,16.11,16.14,204899.0,16.13,16.16,16.11,16.14,204899.0
2020-09-17 14:45:00,16.14,16.19,16.14,16.16,139460.0,16.14,16.19,16.14,16.16,139460.0
2020-09-17 14:50:00,16.16,16.17,16.12,16.13,97080.0,16.16,16.17,16.12,16.13,97080.0
2020-09-17 14:55:00,16.14,16.15,16.09,16.09,158782.0,16.14,16.15,16.09,16.09,158782.0
2020-09-17 15:00:00,16.1,16.12,16.02,16.04,271619.0,16.1,16.12,16.02,16.04,271619.0
2020-09-17 15:05:00,16.04,16.1,16.02,16.09,164256.0,16.04,16.1,16.02,16.09,164256.0
2020-09-17 15:10:00,16.09,16.17,16.08,16.16,251969.0,16.09,16.17,16.08,16.16,251969.0
2020-09-17 15:15:00,16.16,16.18,16.13,16.14,162566.0,16.16,16.18,16.13,16.14,162566.0
2020-09-17 15:20:00,16.14,16.17,16.07,16.07,228915.0,16.14,16.17,16.07,16.07,228915.0
2020-09-17 15:25:00,16.08,16.1,16.06,16.09,148158.0,16.08,16.1,16.06,16.09,148158.0
2020-09-17 15:30:00,16.09,16.17,16.08,16.16,233628.0,16.09,16.17,16.08,16.16,233628.0
2020-09-17 15:35:00,16.16,16.2,16.12,16.2,287663.0,16.16,16.2,16.12,16.2,287663.0
2020-09-17 15:40:00,16.2,16.22,16.18,16.19,242322.0,16.2,16.22,16.18,16.19,242322.0
2020-09-17 15:45:00,16.19,16.24,16.17,16.21,392710.0,16.19,16.24,16.17,16.21,392710.0
2020-09-17 15:50:00,16.2,16.28,16.2,16.27,526186.0,16.2,16.28,16.2,16.27,526186.0
2020-09-17 15:55:00,16.27,16.28,16.22,16.25,794671.0,16.27,16.28,16.22,16.25,794671.0
2020-09-18 09:30:00,15.96,16.08,15.87,15.89,1750612.0,15.96,16.08,15.87,15.89,1750612.0
2020-09-18 09:35:00,15.88,15.94,15.76,15.87,1099051.0,15.88,15.94,15.76,15.87,1099051.0
2020-09-18 09:40:00,15.87,15.9,15.78,15.87,763838.0,15.87,15.9,15.78,15.87,763838.0
2020-09-18 09:45:00,15.87,15.91,15.73,15.75,780992.0,15.87,15.91,15.73,15.75,780992.0
2020-09-18 09:50:00,15.75,15.85,15.68,15.77,979298.0,15.75,15.85,15.68,15.77,979298.0
2020-09-18 09:55:00,15.77,15.79,15.61,15.67,700725.0,15.77,15.79,15.61,15.67,700725.0
2020-09-18 10:00:00,15.67,15.77,15.65,15.74,546122.0,15.67,15.77,15.65,15.74,546122.0
2020-09-18 10:05:00,15.74,15.81,15.71,15.75,503958.0,15.74,15.81,15.71,15.75,503958.0
2020-09-18 10:10:00,15.75,15.85,15.66,15.84,571659.0,15.75,15.85,15.66,15.84,571659.0
2020-09-18 10:15:00,15.84,15.85,15.75,15.79,321405.0,15.84,15.85,15.75,15.79,321405.0
2020-09-18 10:20:00,15.79,15.83,15.76,15.79,308156.0,15.79,15.83,15.76,15.79,308156.0
2020-09-18 10:25:00,15.79,15.82,15.71,15.74,281431.0,15.79,15.82,15.71,15.74,281431.0
2020-09-18 10:30:00,15.75,15.77,15.62,15.63,647473.0,15.75,15.77,15.62,15.63,647473.0
2020-09-18 10:35:00,15.63,15.66,15.61,15.62,522765.0,15.63,15.66,15.61,15.62,522765.0
2020-09-18 10:40:00,15.62,15.63,15.54,15.58,909104.0,15.62,15.63,15.54,15.58,909104.0
2020-09-18 10:45:00,15.57,15.59,15.47,15.54,994705.0,15.57,15.59,15.47,15.54,994705.0
2020-09-18 10:50:00,15.54,15.56,15.45,15.45,536989.0,15.54,15.56,15.45,15.45,536989.0
2020-09-18 10:55:00,15.46,15.53,15.45,15.51,466030.0,15.46,15.53,15.45,15.51,466030.0
2020-09-18 11:00:00,15.51,15.58,15.5,15.56,485175.0,15.51,15.58,15.5,15.56,485175.0
2020-09-18 11:05:00,15.56,15.58,15.52,15.53,393055.0,15.56,15.58,15.52,15.53,393055.0
2020-09-18 11:10:00,15.53,15.53,15.44,15.45,604072.0,15.53,15.53,15.44,15.45,604072.0
2020-09-18 11:15:00,15.44,15.46,15.38,15.4,839122.0,15.44,15.46,15.38,15.4,839122.0
2020-09-18 11:20:00,15.4,15.45,15.38,15.4,459915.0,15.4,15.45,15.38,15.4,459915.0
2020-09-18 11:25:00,15.4,15.43,15.39,15.43,404031.0,15.4,15.43,15.39,15.43,404031.0
2020-09-18 11:30:00,15.43,15.44,15.33,15.34,433256.0,15.43,15.44,15.33,15.34,433256.0
2020-09-18 11:35:00,15.34,15.35,15.26,15.28,833963.0,15.34,15.35,15.26,15.28,833963.0
2020-09-18 11:40:00,15.28,15.31,15.26,15.27,713615.0,15.28,15.31,15.26,15.27,713615.0
2020-09-18 11:45:00,15.27,15.4,15.27,15.39,591284.0,15.27,15.4,15.27,15.39,591284.0
2020-09-18 11:50:00,15.39,15.44,15.32,15.34,376151.0,15.39,15.44,15.32,15.34,376151.0
2020-09-18 11:55:00,15.35,15.42,15.34,15.37,267012.0,15.35,15.42,15.34,15.37,267012.0
2020-09-18 12:00:00,15.38,15.4,15.34,15.39,256184.0,15.38,15.4,15.34,15.39,256184.0
2020-09-18 12:05:00,15.39,15.44,15.36,15.4,229944.0,15.39,15.44,15.36,15.4,229944.0
2020-09-18 12:10:00,15.4,15.45,15.34,15.35,357745.0,15.4,15.45,15.34,15.35,357745.0
2020-09-18 12:15:00,15.36,15.38,15.33,15.34,222417.0,15.36,15.38,15.33,15.34,222417.0
2020-09-18 12:20:00,15.35,15.38,15.34,15.37,190235.0,15.35,15.38,15.34,15.37,190235.0
2020-09-18 12:25:00,15.37,15.38,15.32,15.33,207257.0,15.37,15.38,15.32,15.33,207257.0
2020-09-18 12:30:00,15.34,15.34,15.24,15.28,617843.0,15.34,15.34,15.24,15.28,617843.0
2020-09-18 12:35:00,15.29,15.3,15.2,15.21,477760.0,15.29,15.3,15.2,15.21,477760.0
2020-09-18 12:40:00,15.21,15.22,15.18,15.2,481349.0,15.21,15.22,15.18,15.2,481349.0
2020-09-18 12:45:00,15.2,15.28,15.2,15.23,397732.0,15.2,15.28,15.2,15.23,397732.0
2020-09-18 12:50:00,15.23,15.24,15.18,15.2,437208.0,15.23,15.24,15.18,15.2,437208.0
2020-09-18 12:55:00,15.2,15.23,15.16,15.21,391101.0,15.2,15.23,15.16,15.21,391101.0
2020-09-18 13:00:00,15.21,15.37,15.21,15.32,580853.0,15.21,15.37,15.21,15.32,580853.0
2020-09-18 13:05:00,15.32,15.34,15.28,15.31,295643.0,15.32,15.34,15.28,15.31,295643.0
2020-09-18 13:10:00,15.31,15.36,15.29,15.34,327052.0,15.31,15.36,15.29,15.34,327052.0
2020-09-18 13:15:00,15.34,15.34,15.26,15.29,227366.0,15.34,15.34,15.26,15.29,227366.0
2020-09-18 13:20:00,15.3,15.3,15.22,15.24,396762.0,15.3,15.3,15.22,15.24,396762.0
2020-09-18 13:25:00,15.24,15.27,15.13,15.14,857168.0,15.24,15.27,15.13,15.14,857168.0
2020-09-18 13:30:00,15.14,15.19,15.07,15.15,778041.0,15.14,15.19,15.07,15.15,778041.0
2020-09-18 13:35:00,15.16,15.19,15.07,15.13,689911.0,15.16,15.19,15.07,15.13,689911.0
2020-09-18 13:40:00,15.13,15.2,15.12,15.19,295987.0,15.13,15.2,15.12,15.19,295987.0
2020-09-18 13:45:00,15.19,15.25,15.18,15.21,261941.0,15.19,15.25,15.18,15.21,261941.0
2020-09-18 13:50:00,15.21,15.23,15.2,15.22,193850.0,15.21,15.23,15.2,15.22,193850.0
2020-09-18 13:55:00,15.23,15.24,15.19,15.22,195344.0,15.23,15.24,15.19,15.22,195344.0
2020-09-18 14:00:00,15.22,15.22,15.15,15.15,414210.0,15.22,15.22,15.15,15.15,414210.0
2020-09-18 14:05:00,15.16,15.22,15.15,15.18,588997.0,15.16,15.22,15.15,15.18,588997.0
2020-09-18 14:10:00,15.17,15.23,15.16,15.22,194277.0,15.17,15.23,15.16,15.22,194277.0
2020-09-18 14:15:00,15.22,15.24,15.18,15.19,238616.0,15.22,15.24,15.18,15.19,238616.0
2020-09-18 14:20:00,15.19,15.28,15.19,15.28,211615.0,15.19,15.28,15.19,15.28,211615.0
2020-09-18 14:25:00,15.28,15.3,15.24,15.27,276003.0,15.28,15.3,15.24,15.27,276003.0
2020-09-18 14:30:00,15.28,15.29,15.26,15.28,164942.0,15.28,15.29,15.26,15.28,164942.0
2020-09-18 14:35:00,15.28,15.29,15.23,15.24,185566.0,15.28,15.29,15.23,15.24,185566.0
2020-09-18 14:40:00,15.24,15.27,15.18,15.2,304534.0,15.24,15.27,15.18,15.2,304534.0
2020-09-18 14:45:00,15.21,15.26,15.2,15.26,254230.0,15.21,15.26,15.2,15.26,254230.0
2020-09-18 14:50:00,15.25,15.3,15.23,15.27,296479.0,15.25,15.3,15.23,15.27,296479.0
2020-09-18 14:55:00,15.27,15.32,15.25,15.31,235653.0,15.27,15.32,15.25,15.31,235653.0
2020-09-18 15:00:00,15.31,15.32,15.27,15.32,209332.0,15.31,15.32,15.27,15.32,209332.0
2020-09-18 15:05:00,15.32,15.32,15.26,15.28,270121.0,15.32,15.32,15.26,15.28,270121.0
2020-09-18 15:10:00,15.28,15.31,15.25,15.27,236785.0,15.28,15.31,15.25,15.27,236785.0
2020-09-18 15:15:00,15.27,15.3,15.26,15.27,270774.0,15.27,15.3,15.26,15.27,270774.0
2020-09-18 15:20:00,15.27,15.29,15.24,15.27,315531.0,15.27,15.29,15.24,15.27,315531.0
2020-09-18 15:25:00,15.27,15.31,15.27,15.29,320940.0,15.27,15.31,15.27,15.29,320940.0
2020-09-18 15:30:00,15.29,15.33,15.28,15.32,437844.0,15.29,15.33,15.28,15.32,437844.0
2020-09-18 15:35:00,15.32,15.34,15.29,15.29,454151.0,15.32,15.34,15.29,15.29,454151.0
2020-09-18 15:40:00,15.3,15.32,15.27,15.32,666806.0,15.3,15.32,15.27,15.32,666806.0
2020-09-18 15:45:00,15.32,15.4,15.31,15.36,1015509.0,15.32,15.4,15.31,15.36,1015509.0
2020-09-18 15:50:00,15.36,15.38,15.3,15.33,876771.0,15.36,15.38,15.3,15.33,876771.0
2020-09-18 15:55:00,15.33,15.38,15.29,15.31,1835386.0,15.33,15.38,15.29,15.31,1835386.0
2020-09-21 09:30:00,14.75,14.89,14.56,14.57,2750855.0,14.75,14.89,14.56,14.57,2750855.0
2020-09-21 09:35:00,14.58,14.67,14.53,14.61,1640185.0,14.58,14.67,14.53,14.61,1640185.0
2020-09-21 09:40:00,14.62,14.65,14.46,14.55,1769438.0,14.62,14.65,14.46,14.55,1769438.0
2020-09-21 09:45:00,14.55,14.72,14.48,14.66,1220398.0,14.55,14.72,14.48,14.66,1220398.0
2020-09-21 09:50:00,14.65,14.7,14.55,14.67,596724.0,14.65,14.7,14.55,14.67,596724.0
2020-09-21 09:55:00,14.66,14.76,14.56,14.73,1038467.0,14.66,14.76,14.56,14.73,1038467.0
2020-09-21 10:00:00,14.74,14.79,14.66,14.74,723697.0,14.74,14.79,14.66,14.74,723697.0
2020-09-21 10:05:00,14.75,14.76,14.65,14.69,489731.0,14.75,14.76,14.65,14.69,489731.0
2020-09-21 10:10:00,14.69,14.74,14.65,14.68,748608.0,14.69,14.74,14.65,14.68,748608.0
2020-09-21 10:15:00,14.67,14.73,14.58,14.61,488043.0,14.67,14.73,14.58,14.61,488043.0
2020-09-21 10:20:00,14.61,14.62,14.46,14.51,812623.0,14.61,14.62,14.46,14.51,812623.0
2020-09-21 10:25:00,14.5,14.52,14.37,14.38,797359.0,14.5,14.52,14.37,14.38,797359.0
2020-09-21 10:30:00,14.37,14.4,14.28,14.3,888088.0,14.37,14.4,14.28,14.3,888088.0
2020-09-21 10:35:00,14.3,14.31,14.1,14.12,1617884.0,14.3,14.31,14.1,14.12,1617884.0
2020-09-21 10:40:00,14.12,14.19,14.0,14.16,1591986.0,14.12,14.19,14.0,14.16,1591986.0
2020-09-21 10:45:00,14.16,14.27,14.15,14.22,854562.0,14.16,14.27,14.15,14.22,854562.0
2020-09-21 10:50:00,14.22,14.28,14.2,14.28,465949.0,14.22,14.28,14.2,14.28,465949.0
2020-09-21 10:55:00,14.27,14.28,14.19,14.19,445570.0,14.27,14.28,14.19,14.19,445570.0
2020-09-21 11:00:00,14.18,14.36,14.18,14.32,559014.0,14.18,14.36,14.18,14.32,559014.0
2020-09-21 11:05:00,14.31,14.44,14.3,14.41,856932.0,14.31,14.44,14.3,14.41,856932.0
2020-09-21 11:10:00,14.41,14.42,14.29,14.29,632049.0,14.41,14.42,14.29,14.29,632049.0
2020-09-21 11:15:00,14.29,14.31,14.2,14.23,599356.0,14.29,14.31,14.2,14.23,599356.0
2020-09-21 11:20:00,14.24,14.28,14.21,14.25,315813.0,14.24,14.28,14.21,14.25,315813.0
2020-09-21 11:25:00,14.25,14.31,14.24,14.25,318045.0,14.25,14.31,14.24,14.25,318045.0
2020-09-21 11:30:00,14.26,14.29,14.2,14.24,278315.0,14.26,14.29,14.2,14.24,278315.0
2020-09-21 11:35:00,14.24,14.25,14.2,14.21,217180.0,14.24,14.25,14.2,14.21,217180.0
2020-09-21 11:40:00,14.21,14.24,14.18,14.19,353726.0,14.21,14.24,14.18,14.19,353726.0
2020-09-21 11:45:00,14.19,14.35,14.18,14.3,318442.0,14.19,14.35,14.18,14.3,318442.0
2020-09-21 11:50:00,14.29,14.35,14.24,14.33,258314.0,14.29,14.35,14.24,14.33,258314.0
2020-09-21 11:55:00,14.33,14.36,14.3,14.32,295021.0,14.33,14.36,14.3,14.32,295021.0
2020-09-21 12:00:00,14.31,14.38,14.29,14.38,209632.0,14.31,14.38,14.29,14.38,209632.0
2020-09-21 12:05:00,14.37,14.42,14.36,14.4,239031.0,14.37,14.42,14.36,14.4,239031.0
2020-09-21 12:10:00,14.4,14.42,14.33,14.35,265207.0,14.4,14.42,14.33,14.35,265207.0
2020-09-21 12:15:00,14.35,14.39,14.3,14.37,213075.0,14.35,14.39,14.3,14.37,213075.0
2020-09-21 12:20:00,14.38,14.4,14.32,14.38,240766.0,14.38,14.4,14.32,14.38,240766.0
2020-09-21 12:25:00,14.38,14.43,14.37,14.39,289101.0,14.38,14.43,14.37,14.39,289101.0
2020-09-21 12:30:00,14.4,14.41,14.34,14.37,182452.0,14.4,14.41,14.34,14.37,182452.0
2020-09-21 12:35:00,14.37,14.41,14.34,14.41,120751.0,14.37,14.41,14.34,14.41,120751.0
2020-09-21 12:40:00,14.41,14.42,14.37,14.39,186225.0,14.41,14.42,14.37,14.39,186225.0
2020-09-21 12:45:00,14.39,14.42,14.35,14.38,241314.0,14.39,14.42,14.35,14.38,241314.0
2020-09-21 12:50:00,14.38,14.38,14.32,14.35,173629.0,14.38,14.38,14.32,14.35,173629.0
2020-09-21 12:55:00,14.35,14.36,14.3,14.35,161086.0,14.35,14.36,14.3,14.35,161086.0
2020-09-21 13:00:00,14.35,14.37,14.3,14.35,201275.0,14.35,14.37,14.3,14.35,201275.0
2020-09-21 13:05:00,14.36,14.39,14.34,14.38,103584.0,14.36,14.39,14.34,14.38,103584.0
2020-09-21 13:10:00,14.37,14.41,14.36,14.38,105562.0,14.37,14.41,14.36,14.38,105562.0
2020-09-21 13:15:00,14.39,14.43,14.38,14.4,109745.0,14.39,14.43,14.38,14.4,109745.0
2020-09-21 13:20:00,14.4,14.45,14.39,14.41,166161.0,14.4,14.45,14.39,14.41,166161.0
2020-09-21 13:25:00,14.41,14.42,14.37,14.38,163909.0,14.41,14.42,14.37,14.38,163909.0
2020-09-21 13:30:00,14.38,14.44,14.37,14.38,212528.0,14.38,14.44,14.37,14.38,212528.0
2020-09-21 13:35:00,14.37,14.39,14.35,14.36,221802.0,14.37,14.39,14.35,14.36,221802.0
2020-09-21 13:40:00,14.36,14.36,14.31,14.34,190157.0,14.36,14.36,14.31,14.34,190157.0
2020-09-21 13:45:00,14.34,14.34,14.3,14.32,183267.0,14.34,14.34,14.3,14.32,183267.0
2020-09-21 13:50:00,14.32,14.34,14.3,14.31,137610.0,14.32,14.34,14.3,14.31,137610.0
2020-09-21 13:55:00,14.32,14.35,14.28,14.33,210503.0,14.32,14.35,14.28,14.33,210503.0
2020-09-21 14:00:00,14.32,14.35,14.28,14.35,174009.0,14.32,14.35,14.28,14.35,174009.0
2020-09-21 14:05:00,14.34,14.35,14.3,14.31,117181.0,14.34,14.35,14.3,14.31,117181.0
2020-09-21 14:10:00,14.31,14.33,14.3,14.31,127635.0,14.31,14.33,14.3,14.31,127635.0
2020-09-21 14:15:00,14.31,14.33,14.26,14.29,271789.0,14.31,14.33,14.26,14.29,271789.0
2020-09-21 14:20:00,14.29,14.35,14.28,14.33,114337.0,14.29,14.35,14.28,14.33,114337.0
2020-09-21 14:25:00,14.33,14.34,14.3,14.31,144700.0,14.33,14.34,14.3,14.31,144700.0
2020-09-21 14:30:00,14.3,14.31,14.23,14.26,268790.0,14.3,14.31,14.23,14.26,268790.0
2020-09-21 14:35:00,14.27,14.27,14.23,14.25,166010.0,14.27,14.27,14.23,14.25,166010.0
2020-09-21 14:40:00,14.25,14.25,14.21,14.23,182825.0,14.25,14.25,14.21,14.23,182825.0
2020-09-21 14:45:00,14.23,14.24,14.2,14.23,144451.0,14.23,14.24,14.2,14.23,144451.0
2020-09-21 14:50:00,14.22,14.29,14.22,14.28,159328.0,14.22,14.29,14.22,14.28,159328.0
2020-09-21 14:55:00,14.28,14.31,14.26,14.29,172679.0,14.28,14.31,14.26,14.29,172679.0
2020-09-21 15:00:00,14.28,14.32,14.26,14.32,150976.0,14.28,14.32,14.26,14.32,150976.0
2020-09-21 15:05:00,14.32,14.35,14.29,14.34,258165.0,14.32,14.35,14.29,14.34,258165.0
2020-09-21 15:10:00,14.34,14.36,14.3,14.3,195342.0,14.34,14.36,14.3,14.3,195342.0
2020-09-21 15:15:00,14.3,14.33,14.26,14.27,465512.0,14.3,14.33,14.26,14.27,465512.0
2020-09-21 15:20:00,14.27,14.37,14.26,14.35,345752.0,14.27,14.37,14.26,14.35,345752.0
2020-09-21 15:25:00,14.34,14.36,14.28,14.29,220971.0,14.34,14.36,14.28,14.29,220971.0
2020-09-21 15:30:00,14.29,14.31,14.23,14.28,440466.0,14.29,14.31,14.23,14.28,440466.0
2020-09-21 15:35:00,14.27,14.3,14.23,14.24,442995.0,14.27,14.3,14.23,14.24,442995.0
2020-09-21 15:40:00,14.24,14.25,14.2,14.23,358778.0,14.24,14.25,14.2,14.23,358778.0
2020-09-21 15:45:00,14.23,14.25,14.21,14.21,307657.0,14.23,14.25,14.21,14.21,307657.0
2020-09-21 15:50:00,14.21,14.26,14.21,14.24,647224.0,14.21,14.26,14.21,14.24,647224.0
2020-09-21 15:55:00,14.24,14.29,14.23,14.29,1082755.0,14.24,14.29,14.23,14.29,1082755.0
2020-09-22 09:30:00,14.41,14.51,14.29,14.51,1680010.0,14.41,14.51,14.29,14.51,1680010.0
2020-09-22 09:35:00,14.51,14.67,14.42,14.63,1271499.0,14.51,14.67,14.42,14.63,1271499.0
2020-09-22 09:40:00,14.64,14.82,14.63,14.71,1303181.0,14.64,14.82,14.63,14.71,1303181.0
2020-09-22 09:45:00,14.71,14.74,14.46,14.49,1094156.0,14.71,14.74,14.46,14.49,1094156.0
2020-09-22 09:50:00,14.48,14.67,14.44,14.65,1630491.0,14.48,14.67,14.44,14.65,1630491.0
2020-09-22 09:55:00,14.64,14.72,14.54,14.54,1497337.0,14.64,14.72,14.54,14.54,1497337.0
2020-09-22 10:00:00,14.54,14.55,14.37,14.45,827367.0,14.54,14.55,14.37,14.45,827367.0
2020-09-22 10:05:00,14.45,14.46,14.37,14.41,361754.0,14.45,14.46,14.37,14.41,361754.0
2020-09-22 10:10:00,14.41,14.54,14.39,14.49,507968.0,14.41,14.54,14.39,14.49,507968.0
2020-09-22 10:15:00,14.5,14.57,14.48,14.54,375475.0,14.5,14.57,14.48,14.54,375475.0
2020-09-22 10:20:00,14.54,14.54,14.44,14.48,234403.0,14.54,14.54,14.44,14.48,234403.0
2020-09-22 10:25:00,14.48,14.55,14.48,14.53,247304.0,14.48,14.55,14.48,14.53,247304.0
2020-09-22 10:30:00,14.53,14.56,14.42,14.45,304604.0,14.53,14.56,14.42,14.45,304604.0
2020-09-22 10:35:00,14.44,14.49,14.41,14.45,202065.0,14.44,14.49,14.41,14.45,202065.0
2020-09-22 10:40:00,14.46,14.47,14.36,14.36,301511.0,14.46,14.47,14.36,14.36,301511.0
2020-09-22 10:45:00,14.36,14.37,14.3,14.32,323311.0,14.36,14.37,14.3,14.32,323311.0
2020-09-22 10:50:00,14.31,14.35,14.27,14.31,700292.0,14.31,14.35,14.27,14.31,700292.0
2020-09-22 10:55:00,14.3,14.32,14.2,14.21,467432.0,14.3,14.32,14.2,14.21,467432.0
2020-09-22 11:00:00,14.21,14.25,14.18,14.23,448542.0,14.21,14.25,14.18,14.23,448542.0
2020-09-22 11:05:00,14.24,14.34,14.2,14.29,382434.0,14.24,14.34,14.2,14.29,382434.0
2020-09-22 11:10:00,14.29,14.34,14.28,14.29,258935.0,14.29,14.34,14.28,14.29,258935.0
2020-09-22 11:15:00,14.29,14.35,14.28,14.32,289853.0,14.29,14.35,14.28,14.32,289853.0
2020-09-22 11:20:00,14.32,14.33,14.28,14.33,124717.0,14.32,14.33,14.28,14.33,124717.0
2020-09-22 11:25:00,14.33,14.33,14.29,14.31,153839.0,14.33,14.33,14.29,14.31,153839.0
2020-09-22 11:30:00,14.3,14.33,14.22,14.22,195412.0,14.3,14.33,14.22,14.22,195412.0
2020-09-22 11:35:00,14.23,14.28,14.23,14.26,181807.0,14.23,14.28,14.23,14.26,181807.0
2020-09-22 11:40:00,14.27,14.33,14.26,14.27,235945.0,14.27,14.33,14.26,14.27,235945.0
2020-09-22 11:45:00,14.27,14.32,14.27,14.29,158973.0,14.27,14.32,14.27,14.29,158973.0
2020-09-22 11:50:00,14.3,14.33,14.27,14.33,134928.0,14.3,14.33,14.27,14.33,134928.0
2020-09-22 11:55:00,14.33,14.37,14.32,14.36,128462.0,14.33,14.37,14.32,14.36,128462.0
2020-09-22 12:00:00,14.36,14.37,14.32,14.36,174118.0,14.36,14.37,14.32,14.36,174118.0
2020-09-22 12:05:00,14.36,14.37,14.33,14.33,174357.0,14.36,14.37,14.33,14.33,174357.0
2020-09-22 12:10:00,14.33,14.36,14.3,14.3,121723.0,14.33,14.36,14.3,14.3,121723.0
2020-09-22 12:15:00,14.31,14.31,14.27,14.29,137174.0,14.31,14.31,14.27,14.29,137174.0
2020-09-22 12:20:00,14.29,14.34,14.26,14.34,146476.0,14.29,14.34,14.26,14.34,146476.0
2020-09-22 12:25:00,14.34,14.35,14.32,14.33,112048.0,14.34,14.35,14.32,14.33,112048.0
2020-09-22 12:30:00,14.32,14.35,14.32,14.35,82053.0,14.32,14.35,14.32,14.35,82053.0
2020-09-22 12:35:00,14.34,14.35,14.28,14.3,112778.0,14.34,14.35,14.28,14.3,112778.0
2020-09-22 12:40:00,14.31,14.32,14.27,14.28,104110.0,14.31,14.32,14.27,14.28,104110.0
2020-09-22 12:45:00,14.27,14.28,14.25,14.25,128319.0,14.27,14.28,14.25,14.25,128319.0
2020-09-22 12:50:00,14.26,14.3,14.24,14.3,152754.0,14.26,14.3,14.24,14.3,152754.0
2020-09-22 12:55:00,14.3,14.31,14.26,14.29,240156.0,14.3,14.31,14.26,14.29,240156.0
2020-09-22 13:00:00,14.29,14.31,14.26,14.27,77692.0,14.29,14.31,14.26,14.27,77692.0
2020-09-22 13:05:00,14.26,14.3,14.25,14.29,84752.0,14.26,14.3,14.25,14.29,84752.0
2020-09-22 13:10:00,14.28,14.3,14.23,14.24,114196.0,14.28,14.3,14.23,14.24,114196.0
2020-09-22 13:15:00,14.25,14.25,14.21,14.24,179640.0,14.25,14.25,14.21,14.24,179640.0
2020-09-22 13:20:00,14.23,14.25,14.21,14.22,128710.0,14.23,14.25,14.21,14.22,128710.0
2020-09-22 13:25:00,14.23,14.25,14.21,14.23,131284.0,14.23,14.25,14.21,14.23,131284.0
2020-09-22 13:30:00,14.23,14.25,14.21,14.21,111400.0,14.23,14.25,14.21,14.21,111400.0
2020-09-22 13:35:00,14.22,14.23,14.21,14.21,122794.0,14.22,14.23,14.21,14.21,122794.0
2020-09-22 13:40:00,14.22,14.23,14.21,14.22,136265.0,14.22,14.23,14.21,14.22,136265.0
2020-09-22 13:45:00,14.22,14.24,14.21,14.23,178392.0,14.22,14.24,14.21,14.23,178392.0
2020-09-22 13:50:00,14.23,14.25,14.22,14.24,113666.0,14.23,14.25,14.22,14.24,113666.0
2020-09-22 13:55:00,14.25,14.25,14.22,14.23,117166.0,14.25,14.25,14.22,14.23,117166.0
2020-09-22 14:00:00,14.24,14.3,14.23,14.28,274557.0,14.24,14.3,14.23,14.28,274557.0
2020-09-22 14:05:00,14.28,14.28,14.24,14.24,113987.0,14.28,14.28,14.24,14.24,113987.0
2020-09-22 14:10:00,14.25,14.27,14.23,14.24,178427.0,14.25,14.27,14.23,14.24,178427.0
2020-09-22 14:15:00,14.24,14.26,14.22,14.26,237184.0,14.24,14.26,14.22,14.26,237184.0
2020-09-22 14:20:00,14.25,14.26,14.2,14.21,262271.0,14.25,14.26,14.2,14.21,262271.0
2020-09-22 14:25:00,14.21,14.26,14.2,14.26,131217.0,14.21,14.26,14.2,14.26,131217.0
2020-09-22 14:30:00,14.26,14.33,14.25,14.28,332740.0,14.26,14.33,14.25,14.28,332740.0
2020-09-22 14:35:00,14.29,14.34,14.27,14.31,178192.0,14.29,14.34,14.27,14.31,178192.0
2020-09-22 14:40:00,14.31,14.33,14.3,14.31,167847.0,14.31,14.33,14.3,14.31,167847.0
2020-09-22 14:45:00,14.31,14.33,14.3,14.3,126564.0,14.31,14.33,14.3,14.3,126564.0
2020-09-22 14:50:00,14.31,14.34,14.3,14.34,158798.0,14.31,14.34,14.3,14.34,158798.0
2020-09-22 14:55:00,14.34,14.37,14.32,14.35,204972.0,14.34,14.37,14.32,14.35,204972.0
2020-09-22 15:00:00,14.34,14.35,14.31,14.34,125632.0,14.34,14.35,14.31,14.34,125632.0
2020-09-22 15:05:00,14.33,14.35,14.32,14.33,169550.0,14.33,14.35,14.32,14.33,169550.0
2020-09-22 15:10:00,14.33,14.34,14.3,14.31,148541.0,14.33,14.34,14.3,14.31,148541.0
2020-09-22 15:15:00,14.3,14.32,14.27,14.3,181293.0,14.3,14.32,14.27,14.3,181293.0
2020-09-22 15:20:00,14.3,14.3,14.26,14.28,147615.0,14.3,14.3,14.26,14.28,147615.0
2020-09-22 15:25:00,14.28,14.31,14.25,14.27,222590.0,14.28,14.31,14.25,14.27,222590.0
2020-09-22 15:30:00,14.26,14.27,14.23,14.26,220342.0,14.26,14.27,14.23,14.26,220342.0
2020-09-22 15:35:00,14.26,14.3,14.25,14.29,213078.0,14.26,14.3,14.25,14.29,213078.0
2020-09-22 15:40:00,14.29,14.34,14.29,14.33,287862.0,14.29,14.34,14.29,14.33,287862.0
2020-09-22 15:45:00,14.34,14.38,14.32,14.36,450359.0,14.34,14.38,14.32,14.36,450359.0
2020-09-22 15:50:00,14.37,14.39,14.33,14.38,502839.0,14.37,14.39,14.33,14.38,502839.0
2020-09-22 15:55:00,14.38,14.41,14.36,14.41,882993.0,14.38,14.41,14.36,14.41,882993.0
2020-09-23 09:30:00,14.55,14.92,14.55,14.91,1739518.0,14.55,14.92,14.55,14.91,1739518.0
2020-09-23 09:35:00,14.92,15.02,14.83,14.93,1487284.0,14.92,15.02,14.83,14.93,1487284.0
2020-09-23 09:40:00,14.93,15.05,14.81,14.89,1168065.0,14.93,15.05,14.81,14.89,1168065.0
2020-09-23 09:45:00,14.88,14.99,14.81,14.89,666320.0,14.88,14.99,14.81,14.89,666320.0
2020-09-23 09:50:00,14.9,14.91,14.74,14.76,652124.0,14.9,14.91,14.74,14.76,652124.0
2020-09-23 09:55:00,14.75,14.8,14.67,14.68,453894.0,14.75,14.8,14.67,14.68,453894.0
2020-09-23 10:00:00,14.69,14.74,14.66,14.68,465013.0,14.69,14.74,14.66,14.68,465013.0
2020-09-23 10:05:00,14.68,14.68,14.58,14.58,485798.0,14.68,14.68,14.58,14.58,485798.0
2020-09-23 10:10:00,14.58,14.61,14.51,14.53,615523.0,14.58,14.61,14.51,14.53,615523.0
2020-09-23 10:15:00,14.54,14.62,14.52,14.55,573083.0,14.54,14.62,14.52,14.55,573083.0
2020-09-23 10:20:00,14.54,14.62,14.53,14.62,390672.0,14.54,14.62,14.53,14.62,390672.0
2020-09-23 10:25:00,14.61,14.7,14.6,14.62,506656.0,14.61,14.7,14.6,14.62,506656.0
2020-09-23 10:30:00,14.62,14.65,14.55,14.55,350116.0,14.62,14.65,14.55,14.55,350116.0
2020-09-23 10:35:00,14.56,14.57,14.49,14.54,607273.0,14.56,14.57,14.49,14.54,607273.0
2020-09-23 10:40:00,14.55,14.63,14.54,14.59,307451.0,14.55,14.63,14.54,14.59,307451.0
2020-09-23 10:45:00,14.59,14.66,14.57,14.64,243579.0,14.59,14.66,14.57,14.64,243579.0
2020-09-23 10:50:00,14.63,14.64,14.57,14.59,200202.0,14.63,14.64,14.57,14.59,200202.0
2020-09-23 10:55:00,14.58,14.61,14.52,14.53,256734.0,14.58,14.61,14.52,14.53,256734.0
2020-09-23 11:00:00,14.53,14.58,14.5,14.58,218285.0,14.53,14.58,14.5,14.58,218285.0
2020-09-23 11:05:00,14.57,14.6,14.53,14.54,177020.0,14.57,14.6,14.53,14.54,177020.0
2020-09-23 11:10:00,14.54,14.55,14.45,14.49,536976.0,14.54,14.55,14.45,14.49,536976.0
2020-09-23 11:15:00,14.49,14.51,14.45,14.47,334248.0,14.49,14.51,14.45,14.47,334248.0
2020-09-23 11:20:00,14.48,14.5,14.46,14.5,180235.0,14.48,14.5,14.46,14.5,180235.0
2020-09-23 11:25:00,14.5,14.53,14.47,14.52,200281.0,14.5,14.53,14.47,14.52,200281.0
2020-09-23 11:30:00,14.52,14.54,14.48,14.54,426543.0,14.52,14.54,14.48,14.54,426543.0
2020-09-23 11:35:00,14.54,14.62,14.52,14.62,356734.0,14.54,14.62,14.52,14.62,356734.0
2020-09-23 11:40:00,14.62,14.66,14.61,14.63,318185.0,14.62,14.66,14.61,14.63,318185.0
2020-09-23 11:45:00,14.63,14.67,14.61,14.61,203713.0,14.63,14.67,14.61,14.61,203713.0
2020-09-23 11:50:00,14.61,14.63,14.58,14.59,163202.0,14.61,14.63,14.58,14.59,163202.0
2020-09-23 11:55:00,14.6,14.64,14.58,14.63,214363.0,14.6,14.64,14.58,14.63,214363.0
2020-09-23 12:00:00,14.63,14.65,14.61,14.61,119890.0,14.63,14.65,14.61,14.61,119890.0
2020-09-23 12:05:00,14.62,14.7,14.61,14.7,298916.0,14.62,14.7,14.61,14.7,298916.0
2020-09-23 12:10:00,14.7,14.71,14.65,14.67,183487.0,14.7,14.71,14.65,14.67,183487.0
2020-09-23 12:15:00,14.67,14.69,14.64,14.68,147950.0,14.67,14.69,14.64,14.68,147950.0
2020-09-23 12:20:00,14.68,14.69,14.65,14.68,107145.0,14.68,14.69,14.65,14.68,107145.0
2020-09-23 12:25:00,14.69,14.71,14.66,14.69,148617.0,14.69,14.71,14.66,14.69,148617.0
2020-09-23 12:30:00,14.69,14.71,14.67,14.69,105966.0,14.69,14.71,14.67,14.69,105966.0
2020-09-23 12:35:00,14.69,14.74,14.68,14.73,171244.0,14.69,14.74,14.68,14.73,171244.0
2020-09-23 12:40:00,14.73,14.75,14.71,14.75,176979.0,14.73,14.75,14.71,14.75,176979.0
2020-09-23 12:45:00,14.75,14.75,14.68,14.69,108769.0,14.75,14.75,14.68,14.69,108769.0
2020-09-23 12:50:00,14.69,14.69,14.65,14.66,122426.0,14.69,14.69,14.65,14.66,122426.0
2020-09-23 12:55:00,14.67,14.72,14.65,14.71,83671.0,14.67,14.72,14.65,14.71,83671.0
2020-09-23 13:00:00,14.71,14.72,14.67,14.69,69993.0,14.71,14.72,14.67,14.69,69993.0
2020-09-23 13:05:00,14.69,14.73,14.68,14.71,176850.0,14.69,14.73,14.68,14.71,176850.0
2020-09-23 13:10:00,14.71,14.74,14.69,14.74,72201.0,14.71,14.74,14.69,14.74,72201.0
2020-09-23 13:15:00,14.74,14.75,14.72,14.75,114975.0,14.74,14.75,14.72,14.75,114975.0
2020-09-23 13:20:00,14.75,14.75,14.73,14.74,93624.0,14.75,14.75,14.73,14.74,93624.0
2020-09-23 13:25:00,14.75,14.75,14.68,14.68,114932.0,14.75,14.75,14.68,14.68,114932.0
2020-09-23 13:30:00,14.69,14.69,14.66,14.67,98268.0,14.69,14.69,14.66,14.67,98268.0
2020-09-23 13:35:00,14.67,14.71,14.66,14.66,165561.0,14.67,14.71,14.66,14.66,165561.0
2020-09-23 13:40:00,14.66,14.68,14.6,14.61,245190.0,14.66,14.68,14.6,14.61,245190.0
2020-09-23 13:45:00,14.61,14.64,14.54,14.57,518909.0,14.61,14.64,14.54,14.57,518909.0
2020-09-23 13:50:00,14.57,14.6,14.56,14.6,115347.0,14.57,14.6,14.56,14.6,115347.0
2020-09-23 13:55:00,14.6,14.63,14.59,14.62,151425.0,14.6,14.63,14.59,14.62,151425.0
2020-09-23 14:00:00,14.62,14.62,14.55,14.58,166386.0,14.62,14.62,14.55,14.58,166386.0
2020-09-23 14:05:00,14.58,14.6,14.53,14.54,254427.0,14.58,14.6,14.53,14.54,254427.0
2020-09-23 14:10:00,14.54,14.54,14.5,14.52,195555.0,14.54,14.54,14.5,14.52,195555.0
2020-09-23 14:15:00,14.52,14.52,14.42,14.43,429308.0,14.52,14.52,14.42,14.43,429308.0
2020-09-23 14:20:00,14.44,14.48,14.43,14.44,226482.0,14.44,14.48,14.43,14.44,226482.0
2020-09-23 14:25:00,14.44,14.48,14.43,14.46,315081.0,14.44,14.48,14.43,14.46,315081.0
2020-09-23 14:30:00,14.46,14.46,14.4,14.45,346657.0,14.46,14.46,14.4,14.45,346657.0
2020-09-23 14:35:00,14.46,14.47,14.42,14.46,186057.0,14.46,14.47,14.42,14.46,186057.0
2020-09-23 14:40:00,14.46,14.47,14.4,14.42,281297.0,14.46,14.47,14.4,14.42,281297.0
2020-09-23 14:45:00,14.42,14.43,14.35,14.38,304734.0,14.42,14.43,14.35,14.38,304734.0
2020-09-23 14:50:00,14.38,14.41,14.35,14.36,220543.0,14.38,14.41,14.35,14.36,220543.0
2020-09-23 14:55:00,14.36,14.38,14.32,14.34,255153.0,14.36,14.38,14.32,14.34,255153.0
2020-09-23 15:00:00,14.34,14.36,14.27,14.29,555229.0,14.34,14.36,14.27,14.29,555229.0
2020-09-23 15:05:00,14.28,14.32,14.25,14.31,344090.0,14.28,14.32,14.25,14.31,344090.0
2020-09-23 15:10:00,14.31,14.4,14.3,14.37,361194.0,14.31,14.4,14.3,14.37,361194.0
2020-09-23 15:15:00,14.36,14.37,14.3,14.35,433565.0,14.36,14.37,14.3,14.35,433565.0
2020-09-23 15:20:00,14.35,14.36,14.26,14.28,665624.0,14.35,14.36,14.26,14.28,665624.0
2020-09-23 15:25:00,14.29,14.3,14.23,14.29,571531.0,14.29,14.3,14.23,14.29,571531.0
2020-09-23 15:30:00,14.28,14.31,14.25,14.26,361457.0,14.28,14.31,14.25,14.26,361457.0
2020-09-23 15:35:00,14.26,14.27,14.23,14.25,363936.0,14.26,14.27,14.23,14.25,363936.0
2020-09-23 15:40:00,14.26,14.28,14.22,14.24,672302.0,14.26,14.28,14.22,14.24,672302.0
2020-09-23 15:45:00,14.23,14.25,14.17,14.18,807780.0,14.23,14.25,14.17,14.18,807780.0
2020-09-23 15:50:00,14.18,14.18,14.11,14.11,801440.0,14.18,14.18,14.11,14.11,801440.0
2020-09-23 15:55:00,14.11,14.15,14.11,14.14,1112325.0,14.11,14.15,14.11,14.14,1112325.0
2020-09-24 09:30:00,14.07,14.07,13.61,13.63,1784967.0,14.07,14.07,13.61,13.63,1784967.0
2020-09-24 09:35:00,13.63,13.74,13.55,13.56,1119220.0,13.63,13.74,13.55,13.56,1119220.0
2020-09-24 09:40:00,13.57,13.58,13.4,13.47,1393110.0,13.57,13.58,13.4,13.47,1393110.0
2020-09-24 09:45:00,13.46,13.76,13.44,13.67,1271621.0,13.46,13.76,13.44,13.67,1271621.0
2020-09-24 09:50:00,13.66,13.75,13.6,13.63,1060740.0,13.66,13.75,13.6,13.63,1060740.0
2020-09-24 09:55:00,13.63,13.64,13.47,13.52,690637.0,13.63,13.64,13.47,13.52,690637.0
2020-09-24 10:00:00,13.52,13.74,13.51,13.68,860546.0,13.52,13.74,13.51,13.68,860546.0
2020-09-24 10:05:00,13.69,13.87,13.69,13.87,634829.0,13.69,13.87,13.69,13.87,634829.0
2020-09-24 10:10:00,13.87,13.87,13.73,13.81,378708.0,13.87,13.87,13.73,13.81,378708.0
2020-09-24 10:15:00,13.81,13.93,13.8,13.87,417473.0,13.81,13.93,13.8,13.87,417473.0
2020-09-24 10:20:00,13.87,13.87,13.67,13.68,694672.0,13.87,13.87,13.67,13.68,694672.0
2020-09-24 10:25:00,13.68,13.7,13.58,13.61,491666.0,13.68,13.7,13.58,13.61,491666.0
2020-09-24 10:30:00,13.62,13.64,13.57,13.61,361229.0,13.62,13.64,13.57,13.61,361229.0
2020-09-24 10:35:00,13.62,13.64,13.53,13.54,338065.0,13.62,13.64,13.53,13.54,338065.0
2020-09-24 10:40:00,13.54,13.64,13.53,13.54,453924.0,13.54,13.64,13.53,13.54,453924.0
2020-09-24 10:45:00,13.56,13.7,13.55,13.58,541306.0,13.56,13.7,13.55,13.58,541306.0
2020-09-24 10:50:00,13.58,13.62,13.51,13.57,384065.0,13.58,13.62,13.51,13.57,384065.0
2020-09-24 10:55:00,13.57,13.6,13.52,13.56,263153.0,13.57,13.6,13.52,13.56,263153.0
2020-09-24 11:00:00,13.56,13.59,13.5,13.55,399889.0,13.56,13.59,13.5,13.55,399889.0
2020-09-24 11:05:00,13.55,13.58,13.5,13.52,377209.0,13.55,13.58,13.5,13.52,377209.0
2020-09-24 11:10:00,13.52,13.57,13.5,13.57,315112.0,13.52,13.57,13.5,13.57,315112.0
2020-09-24 11:15:00,13.57,13.58,13.48,13.48,555735.0,13.57,13.58,13.48,13.48,555735.0
2020-09-24 11:20:00,13.48,13.6,13.47,13.58,342405.0,13.48,13.6,13.47,13.58,342405.0
2020-09-24 11:25:00,13.58,13.65,13.57,13.62,254760.0,13.58,13.65,13.57,13.62,254760.0
2020-09-24 11:30:00,13.62,13.65,13.58,13.6,221301.0,13.62,13.65,13.58,13.6,221301.0
2020-09-24 11:35:00,13.6,13.64,13.58,13.63,181510.0,13.6,13.64,13.58,13.63,181510.0
2020-09-24 11:40:00,13.63,13.7,13.62,13.66,229030.0,13.63,13.7,13.62,13.66,229030.0
2020-09-24 11:45:00,13.66,13.67,13.61,13.63,194952.0,13.66,13.67,13.61,13.63,194952.0
2020-09-24 11:50:00,13.63,13.72,13.62,13.7,212433.0,13.63,13.72,13.62,13.7,212433.0
2020-09-24 11:55:00,13.7,13.78,13.68,13.75,254650.0,13.7,13.78,13.68,13.75,254650.0
2020-09-24 12:00:00,13.75,13.86,13.75,13.84,308723.0,13.75,13.86,13.75,13.84,308723.0
2020-09-24 12:05:00,13.84,13.88,13.81,13.85,313892.0,13.84,13.88,13.81,13.85,313892.0
2020-09-24 12:10:00,13.86,13.87,13.8,13.86,331399.0,13.86,13.87,13.8,13.86,331399.0
2020-09-24 12:15:00,13.85,13.9,13.84,13.88,171244.0,13.85,13.9,13.84,13.88,171244.0
2020-09-24 12:20:00,13.89,13.92,13.85,13.86,245915.0,13.89,13.92,13.85,13.86,245915.0
2020-09-24 12:25:00,13.86,13.91,13.86,13.89,193593.0,13.86,13.91,13.86,13.89,193593.0
2020-09-24 12:30:00,13.88,13.89,13.78,13.78,341483.0,13.88,13.89,13.78,13.78,341483.0
2020-09-24 12:35:00,13.79,13.82,13.77,13.78,196613.0,13.79,13.82,13.77,13.78,196613.0
2020-09-24 12:40:00,13.77,13.81,13.77,13.79,106860.0,13.77,13.81,13.77,13.79,106860.0
2020-09-24 12:45:00,13.79,13.83,13.77,13.83,150652.0,13.79,13.83,13.77,13.83,150652.0
2020-09-24 12:50:00,13.83,13.86,13.82,13.85,126645.0,13.83,13.86,13.82,13.85,126645.0
2020-09-24 12:55:00,13.85,13.9,13.83,13.89,140367.0,13.85,13.9,13.83,13.89,140367.0
2020-09-24 13:00:00,13.88,13.92,13.87,13.91,137705.0,13.88,13.92,13.87,13.91,137705.0
2020-09-24 13:05:00,13.92,13.94,13.9,13.93,183877.0,13.92,13.94,13.9,13.93,183877.0
2020-09-24 13:10:00,13.93,13.99,13.93,13.99,285743.0,13.93,13.99,13.93,13.99,285743.0
2020-09-24 13:15:00,13.99,14.04,13.97,14.0,320260.0,13.99,14.04,13.97,14.0,320260.0
2020-09-24 13:20:00,14.01,14.09,14.0,14.06,234280.0,14.01,14.09,14.0,14.06,234280.0
2020-09-24 13:25:00,14.06,14.13,14.05,14.12,342210.0,14.06,14.13,14.05,14.12,342210.0
2020-09-24 13:30:00,14.12,14.17,14.1,14.15,242597.0,14.12,14.17,14.1,14.15,242597.0
2020-09-24 13:35:00,14.14,14.15,14.09,14.11,347653.0,14.14,14.15,14.09,14.11,347653.0
2020-09-24 13:40:00,14.12,14.16,14.1,14.13,185498.0,14.12,14.16,14.1,14.13,185498.0
2020-09-24 13:45:00,14.13,14.14,14.06,14.06,241017.0,14.13,14.14,14.06,14.06,241017.0
2020-09-24 13:50:00,14.07,14.12,14.05,14.11,196619.0,14.07,14.12,14.05,14.11,196619.0
2020-09-24 13:55:00,14.11,14.11,14.03,14.04,155360.0,14.11,14.11,14.03,14.04,155360.0
2020-09-24 14:00:00,14.05,14.07,14.0,14.05,198878.0,14.05,14.07,14.0,14.05,198878.0
2020-09-24 14:05:00,14.06,14.07,14.02,14.05,97532.0,14.06,14.07,14.02,14.05,97532.0
2020-09-24 14:10:00,14.05,14.08,14.03,14.05,104459.0,14.05,14.08,14.03,14.05,104459.0
2020-09-24 14:15:00,14.05,14.07,13.95,13.96,224756.0,14.05,14.07,13.95,13.96,224756.0
2020-09-24 14:20:00,13.96,13.97,13.92,13.94,207493.0,13.96,13.97,13.92,13.94,207493.0
2020-09-24 14:25:00,13.95,13.97,13.91,13.93,280260.0,13.95,13.97,13.91,13.93,280260.0
2020-09-24 14:30:00,13.93,13.97,13.93,13.94,144196.0,13.93,13.97,13.93,13.94,144196.0
2020-09-24 14:35:00,13.95,13.97,13.92,13.96,105708.0,13.95,13.97,13.92,13.96,105708.0
2020-09-24 14:40:00,13.96,14.0,13.94,13.97,141124.0,13.96,14.0,13.94,13.97,141124.0
2020-09-24 14:45:00,13.98,13.99,13.89,13.91,162305.0,13.98,13.99,13.89,13.91,162305.0
2020-09-24 14:50:00,13.9,13.94,13.86,13.88,176098.0,13.9,13.94,13.86,13.88,176098.0
2020-09-24 14:55:00,13.88,13.89,13.83,13.83,166056.0,13.88,13.89,13.83,13.83,166056.0
2020-09-24 15:00:00,13.84,13.88,13.82,13.83,246573.0,13.84,13.88,13.82,13.83,246573.0
2020-09-24 15:05:00,13.83,13.88,13.83,13.85,107956.0,13.83,13.88,13.83,13.85,107956.0
2020-09-24 15:10:00,13.85,13.91,13.83,13.91,139448.0,13.85,13.91,13.83,13.91,139448.0
2020-09-24 15:15:00,13.91,13.91,13.83,13.83,263352.0,13.91,13.91,13.83,13.83,263352.0
2020-09-24 15:20:00,13.83,13.84,13.75,13.79,413525.0,13.83,13.84,13.75,13.79,413525.0
2020-09-24 15:25:00,13.78,13.79,13.71,13.73,648812.0,13.78,13.79,13.71,13.73,648812.0
2020-09-24 15:30:00,13.73,13.73,13.69,13.71,605345.0,13.73,13.73,13.69,13.71,605345.0
2020-09-24 15:35:00,13.71,13.73,13.68,13.73,514590.0,13.71,13.73,13.68,13.73,514590.0
2020-09-24 15:40:00,13.72,13.76,13.71,13.72,343238.0,13.72,13.76,13.71,13.72,343238.0
2020-09-24 15:45:00,13.71,13.77,13.7,13.71,395944.0,13.71,13.77,13.7,13.71,395944.0
2020-09-24 15:50:00,13.71,13.75,13.7,13.74,582148.0,13.71,13.75,13.7,13.74,582148.0
2020-09-24 15:55:00,13.74,13.75,13.7,13.73,824715.0,13.74,13.75,13.7,13.73,824715.0
2020-09-25 09:30:00,14.55,14.77,14.47,14.65,4086066.0,14.55,14.77,14.47,14.65,4086066.0
2020-09-25 09:35:00,14.65,14.76,14.33,14.47,2860288.0,14.65,14.76,14.33,14.47,2860288.0
2020-09-25 09:40:00,14.47,14.56,14.25,14.31,2107588.0,14.47,14.56,14.25,14.31,2107588.0
2020-09-25 09:45:00,14.31,14.4,14.16,14.31,1831665.0,14.31,14.4,14.16,14.31,1831665.0
2020-09-25 09:50:00,14.31,14.44,14.26,14.4,1288743.0,14.31,14.44,14.26,14.4,1288743.0
2020-09-25 09:55:00,14.41,14.46,14.28,14.41,778733.0,14.41,14.46,14.28,14.41,778733.0
2020-09-25 10:00:00,14.41,14.48,14.34,14.35,655452.0,14.41,14.48,14.34,14.35,655452.0
2020-09-25 10:05:00,14.35,14.4,14.24,14.33,852211.0,14.35,14.4,14.24,14.33,852211.0
2020-09-25 10:10:00,14.33,14.35,14.2,14.29,825104.0,14.33,14.35,14.2,14.29,825104.0
2020-09-25 10:15:00,14.29,14.4,14.27,14.38,554597.0,14.29,14.4,14.27,14.38,554597.0
2020-09-25 10:20:00,14.38,14.42,14.34,14.37,517814.0,14.38,14.42,14.34,14.37,517814.0
2020-09-25 10:25:00,14.37,14.41,14.32,14.37,410061.0,14.37,14.41,14.32,14.37,410061.0
2020-09-25 10:30:00,14.37,14.37,14.28,14.3,476769.0,14.37,14.37,14.28,14.3,476769.0
2020-09-25 10:35:00,14.29,14.45,14.26,14.45,561026.0,14.29,14.45,14.26,14.45,561026.0
2020-09-25 10:40:00,14.45,14.49,14.4,14.47,549649.0,14.45,14.49,14.4,14.47,549649.0
2020-09-25 10:45:00,14.48,14.54,14.39,14.45,730809.0,14.48,14.54,14.39,14.45,730809.0
2020-09-25 10:50:00,14.45,14.5,14.38,14.49,503851.0,14.45,14.5,14.38,14.49,503851.0
2020-09-25 10:55:00,14.48,14.49,14.39,14.44,413350.0,14.48,14.49,14.39,14.44,413350.0
2020-09-25 11:00:00,14.44,14.48,14.39,14.39,354628.0,14.44,14.48,14.39,14.39,354628.0
2020-09-25 11:05:00,14.4,14.44,14.36,14.42,382031.0,14.4,14.44,14.36,14.42,382031.0
2020-09-25 11:10:00,14.41,14.45,14.33,14.35,337723.0,14.41,14.45,14.33,14.35,337723.0
2020-09-25 11:15:00,14.35,14.42,14.31,14.39,521508.0,14.35,14.42,14.31,14.39,521508.0
2020-09-25 11:20:00,14.4,14.4,14.31,14.33,370131.0,14.4,14.4,14.31,14.33,370131.0
2020-09-25 11:25:00,14.34,14.37,14.32,14.36,341106.0,14.34,14.37,14.32,14.36,341106.0
2020-09-25 11:30:00,14.36,14.44,14.36,14.43,428673.0,14.36,14.44,14.36,14.43,428673.0
2020-09-25 11:35:00,14.44,14.49,14.43,14.48,412910.0,14.44,14.49,14.43,14.48,412910.0
2020-09-25 11:40:00,14.48,14.49,14.41,14.44,327561.0,14.48,14.49,14.41,14.44,327561.0
2020-09-25 11:45:00,14.45,14.47,14.42,14.46,240036.0,14.45,14.47,14.42,14.46,240036.0
2020-09-25 11:50:00,14.46,14.52,14.44,14.52,352436.0,14.46,14.52,14.44,14.52,352436.0
2020-09-25 11:55:00,14.52,14.55,14.5,14.52,414520.0,14.52,14.55,14.5,14.52,414520.0
2020-09-25 12:00:00,14.51,14.55,14.5,14.54,241219.0,14.51,14.55,14.5,14.54,241219.0
2020-09-25 12:05:00,14.54,14.59,14.53,14.58,314191.0,14.54,14.59,14.53,14.58,314191.0
2020-09-25 12:10:00,14.59,14.6,14.54,14.57,245383.0,14.59,14.6,14.54,14.57,245383.0
2020-09-25 12:15:00,14.57,14.62,14.55,14.59,397897.0,14.57,14.62,14.55,14.59,397897.0
2020-09-25 12:20:00,14.59,14.61,14.53,14.61,418189.0,14.59,14.61,14.53,14.61,418189.0
2020-09-25 12:25:00,14.6,14.62,14.54,14.54,351963.0,14.6,14.62,14.54,14.54,351963.0
2020-09-25 12:30:00,14.54,14.71,14.53,14.7,1348379.0,14.54,14.71,14.53,14.7,1348379.0
2020-09-25 12:35:00,14.7,14.8,14.67,14.77,1240991.0,14.7,14.8,14.67,14.77,1240991.0
2020-09-25 12:40:00,14.77,14.83,14.73,14.76,868656.0,14.77,14.83,14.73,14.76,868656.0
2020-09-25 12:45:00,14.76,14.8,14.75,14.78,522118.0,14.76,14.8,14.75,14.78,522118.0
2020-09-25 12:50:00,14.77,14.86,14.77,14.83,493571.0,14.77,14.86,14.77,14.83,493571.0
2020-09-25 12:55:00,14.83,14.85,14.78,14.79,428921.0,14.83,14.85,14.78,14.79,428921.0
2020-09-25 13:00:00,14.79,14.85,14.75,14.84,578903.0,14.79,14.85,14.75,14.84,578903.0
2020-09-25 13:05:00,14.84,14.94,14.83,14.92,891575.0,14.84,14.94,14.83,14.92,891575.0
2020-09-25 13:10:00,14.92,14.95,14.87,14.89,623209.0,14.92,14.95,14.87,14.89,623209.0
2020-09-25 13:15:00,14.89,14.95,14.88,14.95,418782.0,14.89,14.95,14.88,14.95,418782.0
2020-09-25 13:20:00,14.95,15.0,14.93,14.95,981685.0,14.95,15.0,14.93,14.95,981685.0
2020-09-25 13:25:00,14.96,14.99,14.93,14.98,387750.0,14.96,14.99,14.93,14.98,387750.0
2020-09-25 13:30:00,14.98,15.0,14.89,14.9,468497.0,14.98,15.0,14.89,14.9,468497.0
2020-09-25 13:35:00,14.9,14.93,14.81,14.84,667151.0,14.9,14.93,14.81,14.84,667151.0
2020-09-25 13:40:00,14.84,14.89,14.82,14.84,430419.0,14.84,14.89,14.82,14.84,430419.0
2020-09-25 13:45:00,14.83,14.85,14.78,14.8,315758.0,14.83,14.85,14.78,14.8,315758.0
2020-09-25 13:50:00,14.81,14.85,14.75,14.78,423296.0,14.81,14.85,14.75,14.78,423296.0
2020-09-25 13:55:00,14.79,14.88,14.76,14.87,372250.0,14.79,14.88,14.76,14.87,372250.0
2020-09-25 14:00:00,14.88,14.88,14.83,14.85,320638.0,14.88,14.88,14.83,14.85,320638.0
2020-09-25 14:05:00,14.86,14.86,14.82,14.85,256868.0,14.86,14.86,14.82,14.85,256868.0
2020-09-25 14:10:00,14.85,14.86,14.81,14.83,138239.0,14.85,14.86,14.81,14.83,138239.0
2020-09-25 14:15:00,14.83,14.84,14.77,14.84,379188.0,14.83,14.84,14.77,14.84,379188.0
2020-09-25 14:20:00,14.84,14.88,14.81,14.88,313441.0,14.84,14.88,14.81,14.88,313441.0
2020-09-25 14:25:00,14.88,14.93,14.87,14.92,447404.0,14.88,14.93,14.87,14.92,447404.0
2020-09-25 14:30:00,14.92,14.93,14.86,14.87,290842.0,14.92,14.93,14.86,14.87,290842.0
2020-09-25 14:35:00,14.87,14.89,14.85,14.87,190207.0,14.87,14.89,14.85,14.87,190207.0
2020-09-25 14:40:00,14.86,14.88,14.85,14.87,205713.0,14.86,14.88,14.85,14.87,205713.0
2020-09-25 14:45:00,14.86,14.92,14.86,14.91,209542.0,14.86,14.92,14.86,14.91,209542.0
2020-09-25 14:50:00,14.92,14.93,14.89,14.92,294376.0,14.92,14.93,14.89,14.92,294376.0
2020-09-25 14:55:00,14.92,14.92,14.89,14.91,262204.0,14.92,14.92,14.89,14.91,262204.0
2020-09-25 15:00:00,14.91,14.92,14.86,14.92,260757.0,14.91,14.92,14.86,14.92,260757.0
2020-09-25 15:05:00,14.92,14.92,14.89,14.91,326187.0,14.92,14.92,14.89,14.91,326187.0
2020-09-25 15:10:00,14.92,14.97,14.91,14.96,356365.0,14.92,14.97,14.91,14.96,356365.0
2020-09-25 15:15:00,14.96,15.05,14.95,15.05,792215.0,14.96,15.05,14.95,15.05,792215.0
2020-09-25 15:20:00,15.04,15.07,15.01,15.04,462094.0,15.04,15.07,15.01,15.04,462094.0
2020-09-25 15:25:00,15.05,15.08,15.01,15.08,372707.0,15.05,15.08,15.01,15.08,372707.0
2020-09-25 15:30:00,15.08,15.09,14.95,14.96,681481.0,15.08,15.09,14.95,14.96,681481.0
2020-09-25 15:35:00,14.96,15.0,14.95,14.96,363075.0,14.96,15.0,14.95,14.96,363075.0
2020-09-25 15:40:00,14.96,15.05,14.95,15.03,651861.0,14.96,15.05,14.95,15.03,651861.0
2020-09-25 15:45:00,15.04,15.06,14.98,15.04,591579.0,15.04,15.06,14.98,15.04,591579.0
2020-09-25 15:50:00,15.04,15.05,15.01,15.04,724971.0,15.04,15.05,15.01,15.04,724971.0
2020-09-25 15:55:00,15.04,15.08,15.03,15.07,1327307.0,15.04,15.08,15.03,15.07,1327307.0
2020-09-28 09:30:00,15.54,15.55,15.15,15.18,2427609.0,15.54,15.55,15.15,15.18,2427609.0
2020-09-28 09:35:00,15.19,15.24,15.02,15.03,1309048.0,15.19,15.24,15.02,15.03,1309048.0
2020-09-28 09:40:00,15.03,15.06,14.9,14.9,1893763.0,15.03,15.06,14.9,14.9,1893763.0
2020-09-28 09:45:00,14.9,15.02,14.78,14.96,1575511.0,14.9,15.02,14.78,14.96,1575511.0
2020-09-28 09:50:00,14.96,15.04,14.87,14.89,859548.0,14.96,15.04,14.87,14.89,859548.0
2020-09-28 09:55:00,14.89,15.01,14.85,15.0,711820.0,14.89,15.01,14.85,15.0,711820.0
2020-09-28 10:00:00,15.0,15.09,14.94,15.08,839175.0,15.0,15.09,14.94,15.08,839175.0
2020-09-28 10:05:00,15.08,15.18,15.07,15.14,940997.0,15.08,15.18,15.07,15.14,940997.0
2020-09-28 10:10:00,15.14,15.2,15.07,15.1,633779.0,15.14,15.2,15.07,15.1,633779.0
2020-09-28 10:15:00,15.1,15.1,14.96,15.09,661190.0,15.1,15.1,14.96,15.09,661190.0
2020-09-28 10:20:00,15.08,15.1,15.01,15.04,393083.0,15.08,15.1,15.01,15.04,393083.0
2020-09-28 10:25:00,15.04,15.06,14.96,15.0,445083.0,15.04,15.06,14.96,15.0,445083.0
2020-09-28 10:30:00,15.0,15.05,14.98,15.04,411248.0,15.0,15.05,14.98,15.04,411248.0
2020-09-28 10:35:00,15.05,15.06,14.9,14.92,604274.0,15.05,15.06,14.9,14.92,604274.0
2020-09-28 10:40:00,14.91,14.96,14.9,14.93,357435.0,14.91,14.96,14.9,14.93,357435.0
2020-09-28 10:45:00,14.93,14.93,14.85,14.91,518958.0,14.93,14.93,14.85,14.91,518958.0
2020-09-28 10:50:00,14.91,14.98,14.86,14.94,372801.0,14.91,14.98,14.86,14.94,372801.0
2020-09-28 10:55:00,14.94,14.95,14.9,14.93,229518.0,14.94,14.95,14.9,14.93,229518.0
2020-09-28 11:00:00,14.93,14.95,14.9,14.91,210233.0,14.93,14.95,14.9,14.91,210233.0
2020-09-28 11:05:00,14.91,14.94,14.86,14.9,267647.0,14.91,14.94,14.86,14.9,267647.0
2020-09-28 11:10:00,14.9,14.98,14.89,14.95,304153.0,14.9,14.98,14.89,14.95,304153.0
2020-09-28 11:15:00,14.96,14.99,14.94,14.96,209209.0,14.96,14.99,14.94,14.96,209209.0
2020-09-28 11:20:00,14.95,15.01,14.92,15.0,300532.0,14.95,15.01,14.92,15.0,300532.0
2020-09-28 11:25:00,15.0,15.01,14.94,15.01,190697.0,15.0,15.01,14.94,15.01,190697.0
2020-09-28 11:30:00,15.0,15.05,14.98,15.04,337879.0,15.0,15.05,14.98,15.04,337879.0
2020-09-28 11:35:00,15.04,15.11,15.03,15.11,334409.0,15.04,15.11,15.03,15.11,334409.0
2020-09-28 11:40:00,15.11,15.11,15.06,15.06,281340.0,15.11,15.11,15.06,15.06,281340.0
2020-09-28 11:45:00,15.07,15.07,15.01,15.02,299632.0,15.07,15.07,15.01,15.02,299632.0
2020-09-28 11:50:00,15.03,15.03,14.96,14.98,265968.0,15.03,15.03,14.96,14.98,265968.0
2020-09-28 11:55:00,14.98,15.0,14.95,14.99,176808.0,14.98,15.0,14.95,14.99,176808.0
2020-09-28 12:00:00,14.99,15.06,14.98,15.04,228123.0,14.99,15.06,14.98,15.04,228123.0
2020-09-28 12:05:00,15.04,15.05,15.0,15.04,215255.0,15.04,15.05,15.0,15.04,215255.0
2020-09-28 12:10:00,15.04,15.08,15.02,15.06,222841.0,15.04,15.08,15.02,15.06,222841.0
2020-09-28 12:15:00,15.07,15.1,15.04,15.1,225302.0,15.07,15.1,15.04,15.1,225302.0
2020-09-28 12:20:00,15.1,15.16,15.05,15.15,479661.0,15.1,15.16,15.05,15.15,479661.0
2020-09-28 12:25:00,15.15,15.21,15.14,15.18,660652.0,15.15,15.21,15.14,15.18,660652.0
2020-09-28 12:30:00,15.19,15.27,15.18,15.24,537537.0,15.19,15.27,15.18,15.24,537537.0
2020-09-28 12:35:00,15.23,15.29,15.23,15.27,255545.0,15.23,15.29,15.23,15.27,255545.0
2020-09-28 12:40:00,15.28,15.3,15.22,15.26,362469.0,15.28,15.3,15.22,15.26,362469.0
2020-09-28 12:45:00,15.26,15.3,15.24,15.29,259002.0,15.26,15.3,15.24,15.29,259002.0
2020-09-28 12:50:00,15.29,15.32,15.27,15.31,423561.0,15.29,15.32,15.27,15.31,423561.0
2020-09-28 12:55:00,15.32,15.34,15.27,15.34,414007.0,15.32,15.34,15.27,15.34,414007.0
2020-09-28 13:00:00,15.33,15.34,15.22,15.25,288662.0,15.33,15.34,15.22,15.25,288662.0
2020-09-28 13:05:00,15.26,15.27,15.22,15.27,207856.0,15.26,15.27,15.22,15.27,207856.0
2020-09-28 13:10:00,15.26,15.35,15.26,15.35,253288.0,15.26,15.35,15.26,15.35,253288.0
2020-09-28 13:15:00,15.35,15.38,15.33,15.36,275825.0,15.35,15.38,15.33,15.36,275825.0
2020-09-28 13:20:00,15.36,15.36,15.3,15.32,197475.0,15.36,15.36,15.3,15.32,197475.0
2020-09-28 13:25:00,15.31,15.35,15.29,15.34,169955.0,15.31,15.35,15.29,15.34,169955.0
2020-09-28 13:30:00,15.34,15.35,15.28,15.33,197076.0,15.34,15.35,15.28,15.33,197076.0
2020-09-28 13:35:00,15.33,15.33,15.28,15.31,169567.0,15.33,15.33,15.28,15.31,169567.0
2020-09-28 13:40:00,15.31,15.31,15.25,15.26,194194.0,15.31,15.31,15.25,15.26,194194.0
2020-09-28 13:45:00,15.26,15.27,15.18,15.23,323944.0,15.26,15.27,15.18,15.23,323944.0
2020-09-28 13:50:00,15.23,15.27,15.22,15.26,236814.0,15.23,15.27,15.22,15.26,236814.0
2020-09-28 13:55:00,15.26,15.28,15.24,15.24,182502.0,15.26,15.28,15.24,15.24,182502.0
2020-09-28 14:00:00,15.25,15.29,15.22,15.28,171337.0,15.25,15.29,15.22,15.28,171337.0
2020-09-28 14:05:00,15.28,15.33,15.27,15.33,224959.0,15.28,15.33,15.27,15.33,224959.0
2020-09-28 14:10:00,15.33,15.33,15.28,15.29,163146.0,15.33,15.33,15.28,15.29,163146.0
2020-09-28 14:15:00,15.3,15.34,15.29,15.32,192127.0,15.3,15.34,15.29,15.32,192127.0
2020-09-28 14:20:00,15.32,15.32,15.25,15.26,131342.0,15.32,15.32,15.25,15.26,131342.0
2020-09-28 14:25:00,15.26,15.29,15.24,15.26,114889.0,15.26,15.29,15.24,15.26,114889.0
2020-09-28 14:30:00,15.26,15.32,15.25,15.32,361428.0,15.26,15.32,15.25,15.32,361428.0
2020-09-28 14:35:00,15.31,15.36,15.3,15.36,330284.0,15.31,15.36,15.3,15.36,330284.0
2020-09-28 14:40:00,15.36,15.38,15.31,15.36,252414.0,15.36,15.38,15.31,15.36,252414.0
2020-09-28 14:45:00,15.37,15.4,15.34,15.38,244636.0,15.37,15.4,15.34,15.38,244636.0
2020-09-28 14:50:00,15.38,15.42,15.36,15.42,384873.0,15.38,15.42,15.36,15.42,384873.0
2020-09-28 14:55:00,15.42,15.42,15.39,15.42,188566.0,15.42,15.42,15.39,15.42,188566.0
2020-09-28 15:00:00,15.41,15.43,15.4,15.42,251753.0,15.41,15.43,15.4,15.42,251753.0
2020-09-28 15:05:00,15.43,15.43,15.32,15.34,394034.0,15.43,15.43,15.32,15.34,394034.0
2020-09-28 15:10:00,15.35,15.39,15.31,15.38,312088.0,15.35,15.39,15.31,15.38,312088.0
2020-09-28 15:15:00,15.38,15.41,15.36,15.39,251973.0,15.38,15.41,15.36,15.39,251973.0
2020-09-28 15:20:00,15.39,15.39,15.32,15.35,174551.0,15.39,15.39,15.32,15.35,174551.0
2020-09-28 15:25:00,15.34,15.4,15.34,15.4,207812.0,15.34,15.4,15.34,15.4,207812.0
2020-09-28 15:30:00,15.39,15.4,15.35,15.36,251123.0,15.39,15.4,15.35,15.36,251123.0
2020-09-28 15:35:00,15.37,15.39,15.33,15.35,278860.0,15.37,15.39,15.33,15.35,278860.0
2020-09-28 15:40:00,15.34,15.38,15.34,15.37,241029.0,15.34,15.38,15.34,15.37,241029.0
2020-09-28 15:45:00,15.37,15.37,15.32,15.35,443814.0,15.37,15.37,15.32,15.35,443814.0
2020-09-28 15:50:00,15.35,15.38,15.32,15.35,569390.0,15.35,15.38,15.32,15.35,569390.0
2020-09-28 15:55:00,15.34,15.35,15.29,15.32,796786.0,15.34,15.35,15.29,15.32,796786.0
2020-09-29 09:30:00,15.25,15.25,15.1,15.22,753655.0,15.25,15.25,15.1,15.22,753655.0
2020-09-29 09:35:00,15.23,15.43,15.16,15.39,849090.0,15.23,15.43,15.16,15.39,849090.0
2020-09-29 09:40:00,15.4,15.4,15.16,15.17,586099.0,15.4,15.4,15.16,15.17,586099.0
2020-09-29 09:45:00,15.17,15.37,15.16,15.21,618431.0,15.17,15.37,15.16,15.21,618431.0
2020-09-29 09:50:00,15.21,15.22,15.07,15.15,706137.0,15.21,15.22,15.07,15.15,706137.0
2020-09-29 09:55:00,15.14,15.25,15.12,15.15,438700.0,15.14,15.25,15.12,15.15,438700.0
2020-09-29 10:00:00,15.16,15.21,15.07,15.15,507513.0,15.16,15.21,15.07,15.15,507513.0
2020-09-29 10:05:00,15.15,15.19,15.04,15.11,327544.0,15.15,15.19,15.04,15.11,327544.0
2020-09-29 10:10:00,15.12,15.14,15.06,15.1,345099.0,15.12,15.14,15.06,15.1,345099.0
2020-09-29 10:15:00,15.1,15.13,15.07,15.1,363584.0,15.1,15.13,15.07,15.1,363584.0
2020-09-29 10:20:00,15.1,15.16,15.09,15.13,365970.0,15.1,15.16,15.09,15.13,365970.0
2020-09-29 10:25:00,15.13,15.17,15.1,15.11,257825.0,15.13,15.17,15.1,15.11,257825.0
2020-09-29 10:30:00,15.11,15.15,15.07,15.08,216853.0,15.11,15.15,15.07,15.08,216853.0
2020-09-29 10:35:00,15.08,15.08,14.99,15.02,694512.0,15.08,15.08,14.99,15.02,694512.0
2020-09-29 10:40:00,15.02,15.06,15.01,15.04,246607.0,15.02,15.06,15.01,15.04,246607.0
2020-09-29 10:45:00,15.04,15.05,14.98,15.03,310075.0,15.04,15.05,14.98,15.03,310075.0
2020-09-29 10:50:00,15.03,15.05,14.93,14.96,380933.0,15.03,15.05,14.93,14.96,380933.0
2020-09-29 10:55:00,14.96,14.98,14.9,14.9,729625.0,14.96,14.98,14.9,14.9,729625.0
2020-09-29 11:00:00,14.91,14.93,14.86,14.89,244284.0,14.91,14.93,14.86,14.89,244284.0
2020-09-29 11:05:00,14.9,14.91,14.82,14.83,446583.0,14.9,14.91,14.82,14.83,446583.0
2020-09-29 11:10:00,14.83,14.89,14.81,14.89,276384.0,14.83,14.89,14.81,14.89,276384.0
2020-09-29 11:15:00,14.89,15.0,14.88,15.0,378934.0,14.89,15.0,14.88,15.0,378934.0
2020-09-29 11:20:00,15.0,15.0,14.95,14.99,241045.0,15.0,15.0,14.95,14.99,241045.0
2020-09-29 11:25:00,15.0,15.0,14.92,14.93,249742.0,15.0,15.0,14.92,14.93,249742.0
2020-09-29 11:30:00,14.92,14.97,14.91,14.95,207978.0,14.92,14.97,14.91,14.95,207978.0
2020-09-29 11:35:00,14.95,15.02,14.94,15.01,224328.0,14.95,15.02,14.94,15.01,224328.0
2020-09-29 11:40:00,15.01,15.02,14.91,14.92,255965.0,15.01,15.02,14.91,14.92,255965.0
2020-09-29 11:45:00,14.91,14.94,14.85,14.86,237931.0,14.91,14.94,14.85,14.86,237931.0
2020-09-29 11:50:00,14.85,14.88,14.82,14.86,268962.0,14.85,14.88,14.82,14.86,268962.0
2020-09-29 11:55:00,14.86,14.95,14.86,14.9,384917.0,14.86,14.95,14.86,14.9,384917.0
2020-09-29 12:00:00,14.91,14.93,14.85,14.87,183904.0,14.91,14.93,14.85,14.87,183904.0
2020-09-29 12:05:00,14.88,14.93,14.84,14.9,222881.0,14.88,14.93,14.84,14.9,222881.0
2020-09-29 12:10:00,14.9,14.92,14.88,14.91,80834.0,14.9,14.92,14.88,14.91,80834.0
2020-09-29 12:15:00,14.91,14.94,14.89,14.93,144412.0,14.91,14.94,14.89,14.93,144412.0
2020-09-29 12:20:00,14.93,14.95,14.91,14.93,172586.0,14.93,14.95,14.91,14.93,172586.0
2020-09-29 12:25:00,14.92,14.96,14.9,14.94,132599.0,14.92,14.96,14.9,14.94,132599.0
2020-09-29 12:30:00,14.94,14.98,14.93,14.97,150636.0,14.94,14.98,14.93,14.97,150636.0
2020-09-29 12:35:00,14.97,15.0,14.95,15.0,156514.0,14.97,15.0,14.95,15.0,156514.0
2020-09-29 12:40:00,15.0,15.0,14.94,14.95,122990.0,15.0,15.0,14.94,14.95,122990.0
2020-09-29 12:45:00,14.96,14.97,14.93,14.96,130549.0,14.96,14.97,14.93,14.96,130549.0
2020-09-29 12:50:00,14.96,14.97,14.93,14.96,94096.0,14.96,14.97,14.93,14.96,94096.0
2020-09-29 12:55:00,14.96,14.98,14.93,14.97,136599.0,14.96,14.98,14.93,14.97,136599.0
2020-09-29 13:00:00,14.97,15.0,14.96,14.98,102107.0,14.97,15.0,14.96,14.98,102107.0
2020-09-29 13:05:00,14.97,14.98,14.91,14.92,126055.0,14.97,14.98,14.91,14.92,126055.0
2020-09-29 13:10:00,14.92,14.94,14.9,14.93,114011.0,14.92,14.94,14.9,14.93,114011.0
2020-09-29 13:15:00,14.94,14.97,14.93,14.96,129544.0,14.94,14.97,14.93,14.96,129544.0
2020-09-29 13:20:00,14.95,14.97,14.93,14.96,90180.0,14.95,14.97,14.93,14.96,90180.0
2020-09-29 13:25:00,14.96,14.98,14.94,14.97,53264.0,14.96,14.98,14.94,14.97,53264.0
2020-09-29 13:30:00,14.98,14.99,14.94,14.96,78938.0,14.98,14.99,14.94,14.96,78938.0
2020-09-29 13:35:00,14.97,15.05,14.97,15.02,319461.0,14.97,15.05,14.97,15.02,319461.0
2020-09-29 13:40:00,15.02,15.02,14.99,15.0,111612.0,15.02,15.02,14.99,15.0,111612.0
2020-09-29 13:45:00,14.99,15.02,14.99,15.02,189214.0,14.99,15.02,14.99,15.02,189214.0
2020-09-29 13:50:00,15.02,15.06,15.02,15.05,165835.0,15.02,15.06,15.02,15.05,165835.0
2020-09-29 13:55:00,15.06,15.06,15.02,15.04,66258.0,15.06,15.06,15.02,15.04,66258.0
2020-09-29 14:00:00,15.04,15.06,15.03,15.05,105813.0,15.04,15.06,15.03,15.05,105813.0
2020-09-29 14:05:00,15.04,15.06,15.04,15.06,117652.0,15.04,15.06,15.04,15.06,117652.0
2020-09-29 14:10:00,15.05,15.07,15.04,15.07,97108.0,15.05,15.07,15.04,15.07,97108.0
2020-09-29 14:15:00,15.06,15.13,15.06,15.13,236750.0,15.06,15.13,15.06,15.13,236750.0
2020-09-29 14:20:00,15.13,15.15,15.12,15.14,123724.0,15.13,15.15,15.12,15.14,123724.0
2020-09-29 14:25:00,15.14,15.15,15.12,15.14,175302.0,15.14,15.15,15.12,15.14,175302.0
2020-09-29 14:30:00,15.14,15.15,15.12,15.12,142438.0,15.14,15.15,15.12,15.12,142438.0
2020-09-29 14:35:00,15.13,15.15,15.12,15.14,105211.0,15.13,15.15,15.12,15.14,105211.0
2020-09-29 14:40:00,15.14,15.15,15.11,15.15,125284.0,15.14,15.15,15.11,15.15,125284.0
2020-09-29 14:45:00,15.15,15.16,15.13,15.16,108660.0,15.15,15.16,15.13,15.16,108660.0
2020-09-29 14:50:00,15.15,15.18,15.15,15.17,131242.0,15.15,15.18,15.15,15.17,131242.0
2020-09-29 14:55:00,15.17,15.18,15.09,15.1,131669.0,15.17,15.18,15.09,15.1,131669.0
2020-09-29 15:00:00,15.1,15.12,15.08,15.1,112092.0,15.1,15.12,15.08,15.1,112092.0
2020-09-29 15:05:00,15.1,15.1,15.06,15.07,98531.0,15.1,15.1,15.06,15.07,98531.0
2020-09-29 15:10:00,15.07,15.12,15.07,15.09,126072.0,15.07,15.12,15.07,15.09,126072.0
2020-09-29 15:15:00,15.09,15.14,15.08,15.13,131499.0,15.09,15.14,15.08,15.13,131499.0
2020-09-29 15:20:00,15.13,15.13,15.08,15.09,97599.0,15.13,15.13,15.08,15.09,97599.0
2020-09-29 15:25:00,15.1,15.12,15.08,15.11,220145.0,15.1,15.12,15.08,15.11,220145.0
2020-09-29 15:30:00,15.11,15.15,15.1,15.13,89594.0,15.11,15.15,15.1,15.13,89594.0
2020-09-29 15:35:00,15.13,15.14,15.08,15.11,166238.0,15.13,15.14,15.08,15.11,166238.0
2020-09-29 15:40:00,15.1,15.12,15.08,15.11,245384.0,15.1,15.12,15.08,15.11,245384.0
2020-09-29 15:45:00,15.11,15.13,15.09,15.12,265146.0,15.11,15.13,15.09,15.12,265146.0
2020-09-29 15:50:00,15.11,15.14,15.08,15.1,355300.0,15.11,15.14,15.08,15.1,355300.0
2020-09-29 15:55:00,15.1,15.11,15.06,15.07,636540.0,15.1,15.11,15.06,15.07,636540.0
2020-09-30 09:30:00,15.42,15.84,15.28,15.78,2718863.0,15.42,15.84,15.28,15.78,2718863.0
2020-09-30 09:35:00,15.77,15.78,15.54,15.67,1627967.0,15.77,15.78,15.54,15.67,1627967.0
2020-09-30 09:40:00,15.68,15.74,15.56,15.58,1239064.0,15.68,15.74,15.56,15.58,1239064.0
2020-09-30 09:45:00,15.58,15.83,15.57,15.82,1445441.0,15.58,15.83,15.57,15.82,1445441.0
2020-09-30 09:50:00,15.84,15.9,15.81,15.87,1457503.0,15.84,15.9,15.81,15.87,1457503.0
2020-09-30 09:55:00,15.88,15.96,15.82,15.82,1580471.0,15.88,15.96,15.82,15.82,1580471.0
2020-09-30 10:00:00,15.83,15.95,15.76,15.93,1369837.0,15.83,15.95,15.76,15.93,1369837.0
2020-09-30 10:05:00,15.93,15.94,15.73,15.78,790583.0,15.93,15.94,15.73,15.78,790583.0
2020-09-30 10:10:00,15.78,15.8,15.61,15.62,773314.0,15.78,15.8,15.61,15.62,773314.0
2020-09-30 10:15:00,15.63,15.66,15.54,15.55,954231.0,15.63,15.66,15.54,15.55,954231.0
2020-09-30 10:20:00,15.56,15.64,15.51,15.61,904687.0,15.56,15.64,15.51,15.61,904687.0
2020-09-30 10:25:00,15.61,15.64,15.52,15.54,676104.0,15.61,15.64,15.52,15.54,676104.0
2020-09-30 10:30:00,15.55,15.65,15.5,15.6,924062.0,15.55,15.65,15.5,15.6,924062.0
2020-09-30 10:35:00,15.6,15.65,15.56,15.61,548664.0,15.6,15.65,15.56,15.61,548664.0
2020-09-30 10:40:00,15.61,15.65,15.56,15.63,510265.0,15.61,15.65,15.56,15.63,510265.0
2020-09-30 10:45:00,15.63,15.69,15.6,15.6,528885.0,15.63,15.69,15.6,15.6,528885.0
2020-09-30 10:50:00,15.61,15.68,15.6,15.66,443931.0,15.61,15.68,15.6,15.66,443931.0
2020-09-30 10:55:00,15.66,15.67,15.58,15.59,373042.0,15.66,15.67,15.58,15.59,373042.0
2020-09-30 11:00:00,15.59,15.62,15.47,15.48,665608.0,15.59,15.62,15.47,15.48,665608.0
2020-09-30 11:05:00,15.49,15.52,15.42,15.46,571077.0,15.49,15.52,15.42,15.46,571077.0
2020-09-30 11:10:00,15.46,15.5,15.4,15.41,406888.0,15.46,15.5,15.4,15.41,406888.0
2020-09-30 11:15:00,15.42,15.44,15.36,15.4,479048.0,15.42,15.44,15.36,15.4,479048.0
2020-09-30 11:20:00,15.4,15.48,15.39,15.42,506640.0,15.4,15.48,15.39,15.42,506640.0
2020-09-30 11:25:00,15.41,15.47,15.39,15.42,304460.0,15.41,15.47,15.39,15.42,304460.0
2020-09-30 11:30:00,15.42,15.45,15.38,15.39,407334.0,15.42,15.45,15.38,15.39,407334.0
2020-09-30 11:35:00,15.39,15.48,15.37,15.46,521484.0,15.39,15.48,15.37,15.46,521484.0
2020-09-30 11:40:00,15.45,15.47,15.39,15.42,199098.0,15.45,15.47,15.39,15.42,199098.0
2020-09-30 11:45:00,15.42,15.5,15.4,15.48,551540.0,15.42,15.5,15.4,15.48,551540.0
2020-09-30 11:50:00,15.48,15.5,15.43,15.46,352411.0,15.48,15.5,15.43,15.46,352411.0
2020-09-30 11:55:00,15.47,15.48,15.33,15.34,538470.0,15.47,15.48,15.33,15.34,538470.0
2020-09-30 12:00:00,15.35,15.39,15.33,15.39,304416.0,15.35,15.39,15.33,15.39,304416.0
2020-09-30 12:05:00,15.39,15.41,15.36,15.38,224566.0,15.39,15.41,15.36,15.38,224566.0
2020-09-30 12:10:00,15.39,15.4,15.36,15.39,177862.0,15.39,15.4,15.36,15.39,177862.0
2020-09-30 12:15:00,15.39,15.4,15.35,15.36,181592.0,15.39,15.4,15.35,15.36,181592.0
2020-09-30 12:20:00,15.36,15.39,15.35,15.39,187195.0,15.36,15.39,15.35,15.39,187195.0
2020-09-30 12:25:00,15.39,15.42,15.36,15.4,193377.0,15.39,15.42,15.36,15.4,193377.0
2020-09-30 12:30:00,15.41,15.44,15.38,15.39,205059.0,15.41,15.44,15.38,15.39,205059.0
2020-09-30 12:35:00,15.38,15.38,15.36,15.37,209331.0,15.38,15.38,15.36,15.37,209331.0
2020-09-30 12:40:00,15.37,15.37,15.33,15.36,297824.0,15.37,15.37,15.33,15.36,297824.0
2020-09-30 12:45:00,15.36,15.4,15.33,15.39,114950.0,15.36,15.4,15.33,15.39,114950.0
2020-09-30 12:50:00,15.39,15.41,15.33,15.36,178835.0,15.39,15.41,15.33,15.36,178835.0
2020-09-30 12:55:00,15.36,15.45,15.35,15.44,301611.0,15.36,15.45,15.35,15.44,301611.0
2020-09-30 13:00:00,15.45,15.45,15.37,15.38,255557.0,15.45,15.45,15.37,15.38,255557.0
2020-09-30 13:05:00,15.38,15.41,15.36,15.39,205289.0,15.38,15.41,15.36,15.39,205289.0
2020-09-30 13:10:00,15.39,15.41,15.37,15.4,138821.0,15.39,15.41,15.37,15.4,138821.0
2020-09-30 13:15:00,15.4,15.41,15.38,15.4,127447.0,15.4,15.41,15.38,15.4,127447.0
2020-09-30 13:20:00,15.4,15.48,15.39,15.46,406892.0,15.4,15.48,15.39,15.46,406892.0
2020-09-30 13:25:00,15.46,15.5,15.46,15.48,354278.0,15.46,15.5,15.46,15.48,354278.0
2020-09-30 13:30:00,15.49,15.56,15.48,15.54,418945.0,15.49,15.56,15.48,15.54,418945.0
2020-09-30 13:35:00,15.54,15.6,15.53,15.56,378873.0,15.54,15.6,15.53,15.56,378873.0
2020-09-30 13:40:00,15.56,15.58,15.55,15.55,151735.0,15.56,15.58,15.55,15.55,151735.0
2020-09-30 13:45:00,15.55,15.57,15.5,15.51,237082.0,15.55,15.57,15.5,15.51,237082.0
2020-09-30 13:50:00,15.51,15.55,15.48,15.51,196566.0,15.51,15.55,15.48,15.51,196566.0
2020-09-30 13:55:00,15.5,15.54,15.49,15.53,131262.0,15.5,15.54,15.49,15.53,131262.0
2020-09-30 14:00:00,15.53,15.56,15.52,15.54,213482.0,15.53,15.56,15.52,15.54,213482.0
2020-09-30 14:05:00,15.54,15.55,15.5,15.55,175304.0,15.54,15.55,15.5,15.55,175304.0
2020-09-30 14:10:00,15.55,15.58,15.53,15.57,238972.0,15.55,15.58,15.53,15.57,238972.0
2020-09-30 14:15:00,15.57,15.57,15.51,15.52,129671.0,15.57,15.57,15.51,15.52,129671.0
2020-09-30 14:20:00,15.51,15.54,15.43,15.45,401254.0,15.51,15.54,15.43,15.45,401254.0
2020-09-30 14:25:00,15.46,15.46,15.38,15.39,415476.0,15.46,15.46,15.38,15.39,415476.0
2020-09-30 14:30:00,15.39,15.39,15.33,15.39,390615.0,15.39,15.39,15.33,15.39,390615.0
2020-09-30 14:35:00,15.38,15.39,15.24,15.25,626728.0,15.38,15.39,15.24,15.25,626728.0
2020-09-30 14:40:00,15.25,15.27,15.17,15.2,719335.0,15.25,15.27,15.17,15.2,719335.0
2020-09-30 14:45:00,15.2,15.2,15.11,15.14,782371.0,15.2,15.2,15.11,15.14,782371.0
2020-09-30 14:50:00,15.15,15.22,15.13,15.17,505841.0,15.15,15.22,15.13,15.17,505841.0
2020-09-30 14:55:00,15.17,15.28,15.16,15.27,386459.0,15.17,15.28,15.16,15.27,386459.0
2020-09-30 15:00:00,15.27,15.31,15.21,15.23,468728.0,15.27,15.31,15.21,15.23,468728.0
2020-09-30 15:05:00,15.23,15.3,15.22,15.27,207128.0,15.23,15.3,15.22,15.27,207128.0
2020-09-30 15:10:00,15.27,15.29,15.18,15.21,440314.0,15.27,15.29,15.18,15.21,440314.0
2020-09-30 15:15:00,15.21,15.26,15.16,15.18,264775.0,15.21,15.26,15.16,15.18,264775.0
2020-09-30 15:20:00,15.18,15.2,15.12,15.19,356117.0,15.18,15.2,15.12,15.19,356117.0
2020-09-30 15:25:00,15.19,15.22,15.15,15.19,290316.0,15.19,15.22,15.15,15.19,290316.0
2020-09-30 15:30:00,15.19,15.19,15.14,15.16,374848.0,15.19,15.19,15.14,15.16,374848.0
2020-09-30 15:35:00,15.17,15.18,15.14,15.15,276237.0,15.17,15.18,15.14,15.15,276237.0
2020-09-30 15:40:00,15.14,15.2,15.12,15.19,388953.0,15.14,15.2,15.12,15.19,388953.0
2020-09-30 15:45:00,15.18,15.24,15.16,15.23,549557.0,15.18,15.24,15.16,15.23,549557.0
2020-09-30 15:50:00,15.22,15.26,15.21,15.23,423290.0,15.22,15.26,15.21,15.23,423290.0
2020-09-30 15:55:00,15.23,15.25,15.18,15.19,923466.0,15.23,15.25,15.18,15.19,923466.0
2020-10-01 09:30:00,15.44,15.44,14.96,14.99,2142221.0,15.44,15.44,14.96,14.99,2142221.0
2020-10-01 09:35:00,14.99,15.07,14.84,15.05,1779970.0,14.99,15.07,14.84,15.05,1779970.0
2020-10-01 09:40:00,15.04,15.12,14.94,14.96,937889.0,15.04,15.12,14.94,14.96,937889.0
2020-10-01 09:45:00,14.96,15.02,14.86,14.93,937741.0,14.96,15.02,14.86,14.93,937741.0
2020-10-01 09:50:00,14.93,14.94,14.73,14.8,1384475.0,14.93,14.94,14.73,14.8,1384475.0
2020-10-01 09:55:00,14.8,14.91,14.78,14.82,739209.0,14.8,14.91,14.78,14.82,739209.0
2020-10-01 10:00:00,14.82,14.87,14.73,14.78,851426.0,14.82,14.87,14.73,14.78,851426.0
2020-10-01 10:05:00,14.77,14.81,14.7,14.76,999610.0,14.77,14.81,14.7,14.76,999610.0
2020-10-01 10:10:00,14.75,14.87,14.75,14.87,533926.0,14.75,14.87,14.75,14.87,533926.0
2020-10-01 10:15:00,14.86,14.94,14.86,14.89,573703.0,14.86,14.94,14.86,14.89,573703.0
2020-10-01 10:20:00,14.9,14.99,14.87,14.95,536172.0,14.9,14.99,14.87,14.95,536172.0
2020-10-01 10:25:00,14.95,14.96,14.87,14.95,353985.0,14.95,14.96,14.87,14.95,353985.0
2020-10-01 10:30:00,14.95,14.95,14.86,14.95,346374.0,14.95,14.95,14.86,14.95,346374.0
2020-10-01 10:35:00,14.95,14.99,14.93,14.95,368407.0,14.95,14.99,14.93,14.95,368407.0
2020-10-01 10:40:00,14.95,14.98,14.91,14.93,199967.0,14.95,14.98,14.91,14.93,199967.0
2020-10-01 10:45:00,14.93,14.94,14.79,14.82,754545.0,14.93,14.94,14.79,14.82,754545.0
2020-10-01 10:50:00,14.82,14.84,14.78,14.8,272030.0,14.82,14.84,14.78,14.8,272030.0
2020-10-01 10:55:00,14.79,14.82,14.76,14.81,305068.0,14.79,14.82,14.76,14.81,305068.0
2020-10-01 11:00:00,14.81,14.84,14.76,14.82,228850.0,14.81,14.84,14.76,14.82,228850.0
2020-10-01 11:05:00,14.82,14.83,14.77,14.79,208687.0,14.82,14.83,14.77,14.79,208687.0
2020-10-01 11:10:00,14.78,14.84,14.76,14.82,232744.0,14.78,14.84,14.76,14.82,232744.0
2020-10-01 11:15:00,14.82,14.86,14.81,14.85,217274.0,14.82,14.86,14.81,14.85,217274.0
2020-10-01 11:20:00,14.85,14.89,14.84,14.88,268086.0,14.85,14.89,14.84,14.88,268086.0
2020-10-01 11:25:00,14.88,14.88,14.81,14.82,196036.0,14.88,14.88,14.81,14.82,196036.0
2020-10-01 11:30:00,14.83,14.85,14.81,14.84,139947.0,14.83,14.85,14.81,14.84,139947.0
2020-10-01 11:35:00,14.85,14.85,14.78,14.81,204267.0,14.85,14.85,14.78,14.81,204267.0
2020-10-01 11:40:00,14.82,14.83,14.8,14.82,121585.0,14.82,14.83,14.8,14.82,121585.0
2020-10-01 11:45:00,14.81,14.84,14.8,14.81,125120.0,14.81,14.84,14.8,14.81,125120.0
2020-10-01 11:50:00,14.81,14.83,14.78,14.82,118109.0,14.81,14.83,14.78,14.82,118109.0
2020-10-01 11:55:00,14.82,14.84,14.8,14.84,68952.0,14.82,14.84,14.8,14.84,68952.0
2020-10-01 12:00:00,14.83,14.86,14.79,14.85,186431.0,14.83,14.86,14.79,14.85,186431.0
2020-10-01 12:05:00,14.86,14.9,14.85,14.88,202357.0,14.86,14.9,14.85,14.88,202357.0
2020-10-01 12:10:00,14.88,14.91,14.87,14.9,183708.0,14.88,14.91,14.87,14.9,183708.0
2020-10-01 12:15:00,14.9,14.9,14.84,14.86,173584.0,14.9,14.9,14.84,14.86,173584.0
2020-10-01 12:20:00,14.86,14.88,14.83,14.85,122896.0,14.86,14.88,14.83,14.85,122896.0
2020-10-01 12:25:00,14.85,14.88,14.84,14.88,100049.0,14.85,14.88,14.84,14.88,100049.0
2020-10-01 12:30:00,14.87,14.9,14.85,14.87,104703.0,14.87,14.9,14.85,14.87,104703.0
2020-10-01 12:35:00,14.87,14.87,14.83,14.83,112381.0,14.87,14.87,14.83,14.83,112381.0
2020-10-01 12:40:00,14.83,14.92,14.83,14.92,145259.0,14.83,14.92,14.83,14.92,145259.0
2020-10-01 12:45:00,14.92,14.92,14.86,14.89,119425.0,14.92,14.92,14.86,14.89,119425.0
2020-10-01 12:50:00,14.9,14.9,14.86,14.86,83885.0,14.9,14.9,14.86,14.86,83885.0
2020-10-01 12:55:00,14.87,14.9,14.86,14.88,83887.0,14.87,14.9,14.86,14.88,83887.0
2020-10-01 13:00:00,14.88,14.93,14.87,14.92,108299.0,14.88,14.93,14.87,14.92,108299.0
2020-10-01 13:05:00,14.91,14.96,14.9,14.93,148733.0,14.91,14.96,14.9,14.93,148733.0
2020-10-01 13:10:00,14.94,14.96,14.93,14.93,169431.0,14.94,14.96,14.93,14.93,169431.0
2020-10-01 13:15:00,14.93,14.95,14.92,14.95,165788.0,14.93,14.95,14.92,14.95,165788.0
2020-10-01 13:20:00,14.95,15.0,14.94,15.0,276055.0,14.95,15.0,14.94,15.0,276055.0
2020-10-01 13:25:00,15.0,15.0,14.96,14.98,225740.0,15.0,15.0,14.96,14.98,225740.0
2020-10-01 13:30:00,14.98,15.0,14.96,14.99,120238.0,14.98,15.0,14.96,14.99,120238.0
2020-10-01 13:35:00,14.99,15.03,14.98,15.0,304626.0,14.99,15.03,14.98,15.0,304626.0
2020-10-01 13:40:00,15.01,15.02,14.95,14.97,275150.0,15.01,15.02,14.95,14.97,275150.0
2020-10-01 13:45:00,14.98,15.01,14.97,14.98,141895.0,14.98,15.01,14.97,14.98,141895.0
2020-10-01 13:50:00,14.98,14.99,14.95,14.98,112452.0,14.98,14.99,14.95,14.98,112452.0
2020-10-01 13:55:00,14.98,15.05,14.97,15.0,265779.0,14.98,15.05,14.97,15.0,265779.0
2020-10-01 14:00:00,14.99,15.02,14.85,14.92,320248.0,14.99,15.02,14.85,14.92,320248.0
2020-10-01 14:05:00,14.92,14.93,14.83,14.85,215384.0,14.92,14.93,14.83,14.85,215384.0
2020-10-01 14:10:00,14.84,14.86,14.81,14.83,172975.0,14.84,14.86,14.81,14.83,172975.0
2020-10-01 14:15:00,14.84,14.86,14.81,14.85,156926.0,14.84,14.86,14.81,14.85,156926.0
2020-10-01 14:20:00,14.85,14.9,14.84,14.9,185054.0,14.85,14.9,14.84,14.9,185054.0
2020-10-01 14:25:00,14.89,14.94,14.89,14.94,194354.0,14.89,14.94,14.89,14.94,194354.0
2020-10-01 14:30:00,14.94,14.95,14.9,14.93,145115.0,14.94,14.95,14.9,14.93,145115.0
2020-10-01 14:35:00,14.93,14.97,14.9,14.96,247722.0,14.93,14.97,14.9,14.96,247722.0
2020-10-01 14:40:00,14.96,14.99,14.92,14.97,196632.0,14.96,14.99,14.92,14.97,196632.0
2020-10-01 14:45:00,14.97,14.97,14.91,14.94,154611.0,14.97,14.97,14.91,14.94,154611.0
2020-10-01 14:50:00,14.94,14.97,14.93,14.96,73520.0,14.94,14.97,14.93,14.96,73520.0
2020-10-01 14:55:00,14.95,14.96,14.94,14.94,72891.0,14.95,14.96,14.94,14.94,72891.0
2020-10-01 15:00:00,14.95,14.99,14.93,14.96,125855.0,14.95,14.99,14.93,14.96,125855.0
2020-10-01 15:05:00,14.96,14.98,14.92,14.96,318426.0,14.96,14.98,14.92,14.96,318426.0
2020-10-01 15:10:00,14.97,14.99,14.96,14.97,85339.0,14.97,14.99,14.96,14.97,85339.0
2020-10-01 15:15:00,14.97,14.98,14.94,14.97,106268.0,14.97,14.98,14.94,14.97,106268.0
2020-10-01 15:20:00,14.96,14.97,14.91,14.94,162308.0,14.96,14.97,14.91,14.94,162308.0
2020-10-01 15:25:00,14.94,14.97,14.92,14.96,102832.0,14.94,14.97,14.92,14.96,102832.0
2020-10-01 15:30:00,14.95,14.99,14.95,14.99,138347.0,14.95,14.99,14.95,14.99,138347.0
2020-10-01 15:35:00,14.98,15.02,14.96,14.99,441699.0,14.98,15.02,14.96,14.99,441699.0
2020-10-01 15:40:00,14.99,15.0,14.97,14.98,159875.0,14.99,15.0,14.97,14.98,159875.0
2020-10-01 15:45:00,14.97,14.98,14.95,14.95,259128.0,14.97,14.98,14.95,14.95,259128.0
2020-10-01 15:50:00,14.96,14.99,14.95,14.97,311524.0,14.96,14.99,14.95,14.97,311524.0
2020-10-01 15:55:00,14.98,15.05,14.97,15.04,740922.0,14.98,15.05,14.97,15.04,740922.0
2020-10-02 09:30:00,14.26,14.61,14.23,14.49,1955670.0,14.26,14.61,14.23,14.49,1955670.0
2020-10-02 09:35:00,14.49,14.65,14.45,14.63,955505.0,14.49,14.65,14.45,14.63,955505.0
2020-10-02 09:40:00,14.63,14.68,14.53,14.53,619999.0,14.63,14.68,14.53,14.53,619999.0
2020-10-02 09:45:00,14.53,14.58,14.42,14.57,815944.0,14.53,14.58,14.42,14.57,815944.0
2020-10-02 09:50:00,14.57,14.61,14.4,14.42,622881.0,14.57,14.61,14.4,14.42,622881.0
2020-10-02 09:55:00,14.41,14.51,14.4,14.5,405813.0,14.41,14.51,14.4,14.5,405813.0
2020-10-02 10:00:00,14.51,14.59,14.49,14.59,518138.0,14.51,14.59,14.49,14.59,518138.0
2020-10-02 10:05:00,14.58,14.66,14.58,14.64,561027.0,14.58,14.66,14.58,14.64,561027.0
2020-10-02 10:10:00,14.65,14.76,14.63,14.69,575603.0,14.65,14.76,14.63,14.69,575603.0
2020-10-02 10:15:00,14.69,14.73,14.64,14.65,484744.0,14.69,14.73,14.64,14.65,484744.0
2020-10-02 10:20:00,14.64,14.67,14.6,14.65,686279.0,14.64,14.67,14.6,14.65,686279.0
2020-10-02 10:25:00,14.65,14.72,14.62,14.66,236774.0,14.65,14.72,14.62,14.66,236774.0
2020-10-02 10:30:00,14.66,14.71,14.63,14.71,152770.0,14.66,14.71,14.63,14.71,152770.0
2020-10-02 10:35:00,14.7,14.71,14.6,14.62,262403.0,14.7,14.71,14.6,14.62,262403.0
2020-10-02 10:40:00,14.62,14.64,14.59,14.61,291078.0,14.62,14.64,14.59,14.61,291078.0
2020-10-02 10:45:00,14.61,14.64,14.57,14.62,255960.0,14.61,14.64,14.57,14.62,255960.0
2020-10-02 10:50:00,14.63,14.64,14.58,14.58,148283.0,14.63,14.64,14.58,14.58,148283.0
2020-10-02 10:55:00,14.59,14.64,14.55,14.56,324241.0,14.59,14.64,14.55,14.56,324241.0
2020-10-02 11:00:00,14.56,14.62,14.52,14.59,305981.0,14.56,14.62,14.52,14.59,305981.0
2020-10-02 11:05:00,14.59,14.65,14.57,14.62,211456.0,14.59,14.65,14.57,14.62,211456.0
2020-10-02 11:10:00,14.62,14.67,14.61,14.66,158349.0,14.62,14.67,14.61,14.66,158349.0
2020-10-02 11:15:00,14.66,14.66,14.56,14.61,361346.0,14.66,14.66,14.56,14.61,361346.0
2020-10-02 11:20:00,14.61,14.66,14.6,14.66,216613.0,14.61,14.66,14.6,14.66,216613.0
2020-10-02 11:25:00,14.66,14.74,14.65,14.72,204457.0,14.66,14.74,14.65,14.72,204457.0
2020-10-02 11:30:00,14.73,14.75,14.7,14.72,189367.0,14.73,14.75,14.7,14.72,189367.0
2020-10-02 11:35:00,14.71,14.77,14.71,14.72,199544.0,14.71,14.77,14.71,14.72,199544.0
2020-10-02 11:40:00,14.72,14.77,14.71,14.74,136164.0,14.72,14.77,14.71,14.74,136164.0
2020-10-02 11:45:00,14.74,14.77,14.72,14.77,134689.0,14.74,14.77,14.72,14.77,134689.0
2020-10-02 11:50:00,14.77,14.79,14.75,14.78,212261.0,14.77,14.79,14.75,14.78,212261.0
2020-10-02 11:55:00,14.78,14.78,14.71,14.73,222384.0,14.78,14.78,14.71,14.73,222384.0
2020-10-02 12:00:00,14.73,14.76,14.71,14.73,106132.0,14.73,14.76,14.71,14.73,106132.0
2020-10-02 12:05:00,14.73,15.01,14.7,14.99,698460.0,14.73,15.01,14.7,14.99,698460.0
2020-10-02 12:10:00,14.99,15.14,14.98,15.05,1105574.0,14.99,15.14,14.98,15.05,1105574.0
2020-10-02 12:15:00,15.05,15.19,15.05,15.19,697188.0,15.05,15.19,15.05,15.19,697188.0
2020-10-02 12:20:00,15.18,15.2,15.04,15.08,841602.0,15.18,15.2,15.04,15.08,841602.0
2020-10-02 12:25:00,15.08,15.1,15.02,15.04,362274.0,15.08,15.1,15.02,15.04,362274.0
2020-10-02 12:30:00,15.04,15.06,14.96,15.0,336473.0,15.04,15.06,14.96,15.0,336473.0
2020-10-02 12:35:00,15.0,15.08,14.99,15.08,348285.0,15.0,15.08,14.99,15.08,348285.0
2020-10-02 12:40:00,15.07,15.1,15.04,15.09,140268.0,15.07,15.1,15.04,15.09,140268.0
2020-10-02 12:45:00,15.09,15.1,15.01,15.03,190978.0,15.09,15.1,15.01,15.03,190978.0
2020-10-02 12:50:00,15.03,15.05,14.99,15.01,157869.0,15.03,15.05,14.99,15.01,157869.0
2020-10-02 12:55:00,15.0,15.03,14.98,15.0,236733.0,15.0,15.03,14.98,15.0,236733.0
2020-10-02 13:00:00,15.0,15.03,14.98,14.98,173740.0,15.0,15.03,14.98,14.98,173740.0
2020-10-02 13:05:00,14.98,14.99,14.93,14.97,226295.0,14.98,14.99,14.93,14.97,226295.0
2020-10-02 13:10:00,14.98,15.06,14.97,15.04,266066.0,14.98,15.06,14.97,15.04,266066.0
2020-10-02 13:15:00,15.04,15.06,15.01,15.04,156200.0,15.04,15.06,15.01,15.04,156200.0
2020-10-02 13:20:00,15.04,15.08,15.03,15.07,108626.0,15.04,15.08,15.03,15.07,108626.0
2020-10-02 13:25:00,15.07,15.07,15.02,15.02,89616.0,15.07,15.07,15.02,15.02,89616.0
2020-10-02 13:30:00,15.03,15.04,14.98,14.99,176987.0,15.03,15.04,14.98,14.99,176987.0
2020-10-02 13:35:00,14.99,15.04,14.98,15.04,196709.0,14.99,15.04,14.98,15.04,196709.0
2020-10-02 13:40:00,15.04,15.05,14.91,14.95,249516.0,15.04,15.05,14.91,14.95,249516.0
2020-10-02 13:45:00,14.96,14.97,14.91,14.93,147622.0,14.96,14.97,14.91,14.93,147622.0
2020-10-02 13:50:00,14.93,14.94,14.87,14.92,234837.0,14.93,14.94,14.87,14.92,234837.0
2020-10-02 13:55:00,14.91,14.93,14.9,14.93,155054.0,14.91,14.93,14.9,14.93,155054.0
2020-10-02 14:00:00,14.92,14.99,14.92,14.98,129720.0,14.92,14.99,14.92,14.98,129720.0
2020-10-02 14:05:00,14.99,15.03,14.98,15.0,210184.0,14.99,15.03,14.98,15.0,210184.0
2020-10-02 14:10:00,15.0,15.03,14.97,14.99,141354.0,15.0,15.03,14.97,14.99,141354.0
2020-10-02 14:15:00,14.99,15.01,14.97,14.98,148913.0,14.99,15.01,14.97,14.98,148913.0
2020-10-02 14:20:00,14.99,15.02,14.97,15.02,123518.0,14.99,15.02,14.97,15.02,123518.0
2020-10-02 14:25:00,15.02,15.03,14.98,15.0,141917.0,15.02,15.03,14.98,15.0,141917.0
2020-10-02 14:30:00,15.0,15.01,14.95,15.0,92120.0,15.0,15.01,14.95,15.0,92120.0
2020-10-02 14:35:00,14.99,15.01,14.98,14.99,77215.0,14.99,15.01,14.98,14.99,77215.0
2020-10-02 14:40:00,14.99,15.03,14.98,15.01,108441.0,14.99,15.03,14.98,15.01,108441.0
2020-10-02 14:45:00,15.01,15.03,14.97,15.02,232270.0,15.01,15.03,14.97,15.02,232270.0
2020-10-02 14:50:00,15.03,15.03,14.98,15.01,71847.0,15.03,15.03,14.98,15.01,71847.0
2020-10-02 14:55:00,15.01,15.06,15.01,15.05,172845.0,15.01,15.06,15.01,15.05,172845.0
2020-10-02 15:00:00,15.05,15.05,14.97,14.99,148626.0,15.05,15.05,14.97,14.99,148626.0
2020-10-02 15:05:00,14.98,15.02,14.97,15.02,76730.0,14.98,15.02,14.97,15.02,76730.0
2020-10-02 15:10:00,15.02,15.07,14.98,15.01,254971.0,15.02,15.07,14.98,15.01,254971.0
2020-10-02 15:15:00,15.0,15.04,14.99,15.02,178423.0,15.0,15.04,14.99,15.02,178423.0
2020-10-02 15:20:00,15.03,15.07,15.02,15.07,193149.0,15.03,15.07,15.02,15.07,193149.0
2020-10-02 15:25:00,15.06,15.11,15.06,15.11,217946.0,15.06,15.11,15.06,15.11,217946.0
2020-10-02 15:30:00,15.11,15.15,15.09,15.14,360271.0,15.11,15.15,15.09,15.14,360271.0
2020-10-02 15:35:00,15.14,15.22,15.12,15.21,734663.0,15.14,15.22,15.12,15.21,734663.0
2020-10-02 15:40:00,15.2,15.21,15.14,15.19,512855.0,15.2,15.21,15.14,15.19,512855.0
2020-10-02 15:45:00,15.19,15.19,15.16,15.18,407667.0,15.19,15.19,15.16,15.18,407667.0
2020-10-02 15:50:00,15.18,15.21,15.16,15.19,800400.0,15.18,15.21,15.16,15.19,800400.0
2020-10-02 15:55:00,15.19,15.19,15.15,15.17,784888.0,15.19,15.19,15.15,15.17,784888.0
2020-10-05 09:30:00,15.11,15.23,14.98,15.0,1578819.0,15.11,15.23,14.98,15.0,1578819.0
2020-10-05 09:35:00,15.0,15.08,14.88,14.93,675029.0,15.0,15.08,14.88,14.93,675029.0
2020-10-05 09:40:00,14.93,15.05,14.84,14.97,833167.0,14.93,15.05,14.84,14.97,833167.0
2020-10-05 09:45:00,14.98,15.13,14.95,15.06,1000145.0,14.98,15.13,14.95,15.06,1000145.0
2020-10-05 09:50:00,15.06,15.08,14.93,14.93,388613.0,15.06,15.08,14.93,14.93,388613.0
2020-10-05 09:55:00,14.94,15.01,14.9,14.95,404849.0,14.94,15.01,14.9,14.95,404849.0
2020-10-05 10:00:00,14.94,14.99,14.91,14.97,458766.0,14.94,14.99,14.91,14.97,458766.0
2020-10-05 10:05:00,14.98,15.0,14.94,15.0,465129.0,14.98,15.0,14.94,15.0,465129.0
2020-10-05 10:10:00,15.0,15.0,14.89,14.93,467896.0,15.0,15.0,14.89,14.93,467896.0
2020-10-05 10:15:00,14.93,14.97,14.92,14.96,318232.0,14.93,14.97,14.92,14.96,318232.0
2020-10-05 10:20:00,14.96,15.0,14.93,14.99,266914.0,14.96,15.0,14.93,14.99,266914.0
2020-10-05 10:25:00,14.98,14.99,14.92,14.93,227515.0,14.98,14.99,14.92,14.93,227515.0
2020-10-05 10:30:00,14.94,14.98,14.93,14.95,260916.0,14.94,14.98,14.93,14.95,260916.0
2020-10-05 10:35:00,14.94,14.98,14.92,14.96,214336.0,14.94,14.98,14.92,14.96,214336.0
2020-10-05 10:40:00,14.95,15.0,14.93,14.98,400681.0,14.95,15.0,14.93,14.98,400681.0
2020-10-05 10:45:00,14.97,15.04,14.96,15.03,313919.0,14.97,15.04,14.96,15.03,313919.0
2020-10-05 10:50:00,15.03,15.04,14.97,14.97,257684.0,15.03,15.04,14.97,14.97,257684.0
2020-10-05 10:55:00,14.98,15.0,14.94,14.97,182098.0,14.98,15.0,14.94,14.97,182098.0
2020-10-05 11:00:00,14.97,15.02,14.95,15.02,247312.0,14.97,15.02,14.95,15.02,247312.0
2020-10-05 11:05:00,15.02,15.03,14.97,14.98,132414.0,15.02,15.03,14.97,14.98,132414.0
2020-10-05 11:10:00,14.97,14.99,14.95,14.96,262521.0,14.97,14.99,14.95,14.96,262521.0
2020-10-05 11:15:00,14.96,14.99,14.95,14.96,221905.0,14.96,14.99,14.95,14.96,221905.0
2020-10-05 11:20:00,14.96,14.98,14.95,14.96,136385.0,14.96,14.98,14.95,14.96,136385.0
2020-10-05 11:25:00,14.96,14.99,14.93,14.94,135668.0,14.96,14.99,14.93,14.94,135668.0
2020-10-05 11:30:00,14.94,14.96,14.92,14.92,152136.0,14.94,14.96,14.92,14.92,152136.0
2020-10-05 11:35:00,14.93,14.94,14.88,14.9,321674.0,14.93,14.94,14.88,14.9,321674.0
2020-10-05 11:40:00,14.9,14.93,14.88,14.91,159010.0,14.9,14.93,14.88,14.91,159010.0
2020-10-05 11:45:00,14.92,14.94,14.9,14.92,99193.0,14.92,14.94,14.9,14.92,99193.0
2020-10-05 11:50:00,14.92,14.95,14.92,14.92,83545.0,14.92,14.95,14.92,14.92,83545.0
2020-10-05 11:55:00,14.93,14.95,14.92,14.95,69320.0,14.93,14.95,14.92,14.95,69320.0
2020-10-05 12:00:00,14.95,14.97,14.93,14.94,223451.0,14.95,14.97,14.93,14.94,223451.0
2020-10-05 12:05:00,14.94,14.96,14.93,14.96,62869.0,14.94,14.96,14.93,14.96,62869.0
2020-10-05 12:10:00,14.96,14.97,14.95,14.96,77180.0,14.96,14.97,14.95,14.96,77180.0
2020-10-05 12:15:00,14.97,14.97,14.93,14.94,76954.0,14.97,14.97,14.93,14.94,76954.0
2020-10-05 12:20:00,14.95,14.97,14.93,14.97,85577.0,14.95,14.97,14.93,14.97,85577.0
2020-10-05 12:25:00,14.96,14.98,14.95,14.96,129629.0,14.96,14.98,14.95,14.96,129629.0
2020-10-05 12:30:00,14.96,14.98,14.95,14.96,73382.0,14.96,14.98,14.95,14.96,73382.0
2020-10-05 12:35:00,14.96,15.02,14.96,15.01,225094.0,14.96,15.02,14.96,15.01,225094.0
2020-10-05 12:40:00,15.0,15.03,14.96,14.99,234901.0,15.0,15.03,14.96,14.99,234901.0
2020-10-05 12:45:00,14.99,14.99,14.96,14.96,61952.0,14.99,14.99,14.96,14.96,61952.0
2020-10-05 12:50:00,14.96,14.97,14.95,14.95,73096.0,14.96,14.97,14.95,14.95,73096.0
2020-10-05 12:55:00,14.95,14.97,14.93,14.96,146217.0,14.95,14.97,14.93,14.96,146217.0
2020-10-05 13:00:00,14.95,14.97,14.92,14.93,95621.0,14.95,14.97,14.92,14.93,95621.0
2020-10-05 13:05:00,14.93,14.93,14.9,14.91,120125.0,14.93,14.93,14.9,14.91,120125.0
2020-10-05 13:10:00,14.91,14.93,14.9,14.92,80692.0,14.91,14.93,14.9,14.92,80692.0
2020-10-05 13:15:00,14.92,14.93,14.9,14.92,111986.0,14.92,14.93,14.9,14.92,111986.0
2020-10-05 13:20:00,14.92,14.92,14.9,14.91,59928.0,14.92,14.92,14.9,14.91,59928.0
2020-10-05 13:25:00,14.9,14.93,14.9,14.93,93847.0,14.9,14.93,14.9,14.93,93847.0
2020-10-05 13:30:00,14.93,14.93,14.9,14.9,256054.0,14.93,14.93,14.9,14.9,256054.0
2020-10-05 13:35:00,14.9,14.91,14.88,14.89,225272.0,14.9,14.91,14.88,14.89,225272.0
2020-10-05 13:40:00,14.89,14.91,14.88,14.9,96326.0,14.89,14.91,14.88,14.9,96326.0
2020-10-05 13:45:00,14.9,14.9,14.86,14.88,202327.0,14.9,14.9,14.86,14.88,202327.0
2020-10-05 13:50:00,14.88,14.89,14.86,14.88,285334.0,14.88,14.89,14.86,14.88,285334.0
2020-10-05 13:55:00,14.88,14.88,14.83,14.83,310916.0,14.88,14.88,14.83,14.83,310916.0
2020-10-05 14:00:00,14.84,14.85,14.8,14.81,289697.0,14.84,14.85,14.8,14.81,289697.0
2020-10-05 14:05:00,14.81,14.83,14.8,14.83,147353.0,14.81,14.83,14.8,14.83,147353.0
2020-10-05 14:10:00,14.83,14.84,14.81,14.83,105159.0,14.83,14.84,14.81,14.83,105159.0
2020-10-05 14:15:00,14.82,14.86,14.82,14.85,132755.0,14.82,14.86,14.82,14.85,132755.0
2020-10-05 14:20:00,14.84,14.85,14.82,14.84,124856.0,14.84,14.85,14.82,14.84,124856.0
2020-10-05 14:25:00,14.84,14.85,14.82,14.85,109909.0,14.84,14.85,14.82,14.85,109909.0
2020-10-05 14:30:00,14.85,14.89,14.84,14.88,198983.0,14.85,14.89,14.84,14.88,198983.0
2020-10-05 14:35:00,14.88,14.9,14.87,14.89,376840.0,14.88,14.9,14.87,14.89,376840.0
2020-10-05 14:40:00,14.89,14.92,14.88,14.91,159045.0,14.89,14.92,14.88,14.91,159045.0
2020-10-05 14:45:00,14.91,14.96,14.9,14.93,218213.0,14.91,14.96,14.9,14.93,218213.0
2020-10-05 14:50:00,14.94,14.96,14.92,14.94,133937.0,14.94,14.96,14.92,14.94,133937.0
2020-10-05 14:55:00,14.93,14.97,14.93,14.97,122725.0,14.93,14.97,14.93,14.97,122725.0
2020-10-05 15:00:00,14.96,14.98,14.94,14.96,97271.0,14.96,14.98,14.94,14.96,97271.0
2020-10-05 15:05:00,14.96,14.97,14.91,14.96,331166.0,14.96,14.97,14.91,14.96,331166.0
2020-10-05 15:10:00,14.96,14.98,14.95,14.96,114870.0,14.96,14.98,14.95,14.96,114870.0
2020-10-05 15:15:00,14.96,14.98,14.95,14.96,131821.0,14.96,14.98,14.95,14.96,131821.0
2020-10-05 15:20:00,14.96,14.98,14.95,14.96,103050.0,14.96,14.98,14.95,14.96,103050.0
2020-10-05 15:25:00,14.96,15.01,14.96,15.0,296096.0,14.96,15.01,14.96,15.0,296096.0
2020-10-05 15:30:00,15.01,15.01,14.99,15.0,171502.0,15.01,15.01,14.99,15.0,171502.0
2020-10-05 15:35:00,15.0,15.01,14.97,14.99,193070.0,15.0,15.01,14.97,14.99,193070.0
2020-10-05 15:40:00,14.98,15.0,14.96,14.97,215021.0,14.98,15.0,14.96,14.97,215021.0
2020-10-05 15:45:00,14.97,14.99,14.95,14.98,255233.0,14.97,14.99,14.95,14.98,255233.0
2020-10-05 15:50:00,14.97,14.99,14.96,14.96,290514.0,14.97,14.99,14.96,14.96,290514.0
2020-10-05 15:55:00,14.96,15.0,14.95,14.97,764437.0,14.96,15.0,14.95,14.97,764437.0
2020-10-06 09:30:00,15.26,15.43,15.19,15.43,1960321.0,15.26,15.43,15.19,15.43,1960321.0
2020-10-06 09:35:00,15.43,15.54,15.38,15.38,1563051.0,15.43,15.54,15.38,15.38,1563051.0
2020-10-06 09:40:00,15.39,15.51,15.34,15.5,1099402.0,15.39,15.51,15.34,15.5,1099402.0
2020-10-06 09:45:00,15.5,15.65,15.49,15.64,1339369.0,15.5,15.65,15.49,15.64,1339369.0
2020-10-06 09:50:00,15.63,15.68,15.51,15.53,972030.0,15.63,15.68,15.51,15.53,972030.0
2020-10-06 09:55:00,15.53,15.64,15.53,15.58,587757.0,15.53,15.64,15.53,15.58,587757.0
2020-10-06 10:00:00,15.58,15.73,15.57,15.69,902183.0,15.58,15.73,15.57,15.69,902183.0
2020-10-06 10:05:00,15.69,15.72,15.63,15.66,740553.0,15.69,15.72,15.63,15.66,740553.0
2020-10-06 10:10:00,15.66,15.71,15.61,15.67,522379.0,15.66,15.71,15.61,15.67,522379.0
2020-10-06 10:15:00,15.67,15.73,15.66,15.73,653048.0,15.67,15.73,15.66,15.73,653048.0
2020-10-06 10:20:00,15.72,15.74,15.68,15.73,363403.0,15.72,15.74,15.68,15.73,363403.0
2020-10-06 10:25:00,15.73,15.79,15.71,15.79,783563.0,15.73,15.79,15.71,15.79,783563.0
2020-10-06 10:30:00,15.79,15.89,15.76,15.88,1021273.0,15.79,15.89,15.76,15.88,1021273.0
2020-10-06 10:35:00,15.88,15.95,15.85,15.87,1525866.0,15.88,15.95,15.85,15.87,1525866.0
2020-10-06 10:40:00,15.86,15.91,15.82,15.87,762002.0,15.86,15.91,15.82,15.87,762002.0
2020-10-06 10:45:00,15.87,15.97,15.86,15.9,701534.0,15.87,15.97,15.86,15.9,701534.0
2020-10-06 10:50:00,15.9,15.91,15.82,15.84,642944.0,15.9,15.91,15.82,15.84,642944.0
2020-10-06 10:55:00,15.85,15.85,15.79,15.79,390508.0,15.85,15.85,15.79,15.79,390508.0
2020-10-06 11:00:00,15.79,15.81,15.74,15.81,521809.0,15.79,15.81,15.74,15.81,521809.0
2020-10-06 11:05:00,15.81,15.85,15.75,15.76,340166.0,15.81,15.85,15.75,15.76,340166.0
2020-10-06 11:10:00,15.76,15.78,15.72,15.77,409064.0,15.76,15.78,15.72,15.77,409064.0
2020-10-06 11:15:00,15.77,15.77,15.6,15.6,715930.0,15.77,15.77,15.6,15.6,715930.0
2020-10-06 11:20:00,15.6,15.66,15.6,15.63,338523.0,15.6,15.66,15.6,15.63,338523.0
2020-10-06 11:25:00,15.62,15.63,15.56,15.6,395004.0,15.62,15.63,15.56,15.6,395004.0
2020-10-06 11:30:00,15.6,15.63,15.58,15.63,245493.0,15.6,15.63,15.58,15.63,245493.0
2020-10-06 11:35:00,15.63,15.74,15.63,15.72,343660.0,15.63,15.74,15.63,15.72,343660.0
2020-10-06 11:40:00,15.71,15.76,15.71,15.74,270458.0,15.71,15.76,15.71,15.74,270458.0
2020-10-06 11:45:00,15.74,15.85,15.73,15.79,540375.0,15.74,15.85,15.73,15.79,540375.0
2020-10-06 11:50:00,15.79,15.8,15.74,15.77,275454.0,15.79,15.8,15.74,15.77,275454.0
2020-10-06 11:55:00,15.77,15.82,15.75,15.79,182435.0,15.77,15.82,15.75,15.79,182435.0
2020-10-06 12:00:00,15.79,15.81,15.74,15.75,218694.0,15.79,15.81,15.74,15.75,218694.0
2020-10-06 12:05:00,15.74,15.75,15.71,15.73,269765.0,15.74,15.75,15.71,15.73,269765.0
2020-10-06 12:10:00,15.73,15.73,15.66,15.71,218778.0,15.73,15.73,15.66,15.71,218778.0
2020-10-06 12:15:00,15.71,15.72,15.68,15.68,283216.0,15.71,15.72,15.68,15.68,283216.0
2020-10-06 12:20:00,15.68,15.74,15.68,15.73,243769.0,15.68,15.74,15.68,15.73,243769.0
2020-10-06 12:25:00,15.73,15.81,15.72,15.79,374594.0,15.73,15.81,15.72,15.79,374594.0
2020-10-06 12:30:00,15.79,15.8,15.75,15.78,235444.0,15.79,15.8,15.75,15.78,235444.0
2020-10-06 12:35:00,15.78,15.8,15.76,15.78,196486.0,15.78,15.8,15.76,15.78,196486.0
2020-10-06 12:40:00,15.78,15.82,15.77,15.79,155152.0,15.78,15.82,15.77,15.79,155152.0
2020-10-06 12:45:00,15.8,15.84,15.8,15.83,132886.0,15.8,15.84,15.8,15.83,132886.0
2020-10-06 12:50:00,15.83,15.85,15.78,15.81,277738.0,15.83,15.85,15.78,15.81,277738.0
2020-10-06 12:55:00,15.82,15.88,15.81,15.87,240836.0,15.82,15.88,15.81,15.87,240836.0
2020-10-06 13:00:00,15.87,15.88,15.83,15.87,288551.0,15.87,15.88,15.83,15.87,288551.0
2020-10-06 13:05:00,15.86,15.9,15.85,15.88,329521.0,15.86,15.9,15.85,15.88,329521.0
2020-10-06 13:10:00,15.89,15.89,15.86,15.88,164398.0,15.89,15.89,15.86,15.88,164398.0
2020-10-06 13:15:00,15.88,15.89,15.84,15.86,209646.0,15.88,15.89,15.84,15.86,209646.0
2020-10-06 13:20:00,15.86,15.87,15.82,15.83,171205.0,15.86,15.87,15.82,15.83,171205.0
2020-10-06 13:25:00,15.83,15.85,15.82,15.84,109682.0,15.83,15.85,15.82,15.84,109682.0
2020-10-06 13:30:00,15.84,15.91,15.82,15.88,376818.0,15.84,15.91,15.82,15.88,376818.0
2020-10-06 13:35:00,15.88,15.88,15.78,15.78,232688.0,15.88,15.88,15.78,15.78,232688.0
2020-10-06 13:40:00,15.79,15.79,15.72,15.73,344778.0,15.79,15.79,15.72,15.73,344778.0
2020-10-06 13:45:00,15.73,15.77,15.72,15.74,161441.0,15.73,15.77,15.72,15.74,161441.0
2020-10-06 13:50:00,15.73,15.78,15.73,15.78,149311.0,15.73,15.78,15.73,15.78,149311.0
2020-10-06 13:55:00,15.78,15.79,15.76,15.77,64731.0,15.78,15.79,15.76,15.77,64731.0
2020-10-06 14:00:00,15.76,15.78,15.75,15.78,110658.0,15.76,15.78,15.75,15.78,110658.0
2020-10-06 14:05:00,15.78,15.8,15.76,15.78,148053.0,15.78,15.8,15.76,15.78,148053.0
2020-10-06 14:10:00,15.78,15.83,15.75,15.82,246202.0,15.78,15.83,15.75,15.82,246202.0
2020-10-06 14:15:00,15.83,15.85,15.81,15.84,126158.0,15.83,15.85,15.81,15.84,126158.0
2020-10-06 14:20:00,15.84,15.86,15.82,15.84,235743.0,15.84,15.86,15.82,15.84,235743.0
2020-10-06 14:25:00,15.84,15.84,15.8,15.84,132182.0,15.84,15.84,15.8,15.84,132182.0
2020-10-06 14:30:00,15.84,15.85,15.82,15.84,163456.0,15.84,15.85,15.82,15.84,163456.0
2020-10-06 14:35:00,15.84,15.86,15.83,15.86,234250.0,15.84,15.86,15.83,15.86,234250.0
2020-10-06 14:40:00,15.85,15.89,15.84,15.88,154180.0,15.85,15.89,15.84,15.88,154180.0
2020-10-06 14:45:00,15.87,15.9,15.81,15.84,383420.0,15.87,15.9,15.81,15.84,383420.0
2020-10-06 14:50:00,15.84,15.84,15.49,15.49,1039265.0,15.84,15.84,15.49,15.49,1039265.0
2020-10-06 14:55:00,15.5,15.53,15.3,15.47,1280388.0,15.5,15.53,15.3,15.47,1280388.0
2020-10-06 15:00:00,15.46,15.46,15.24,15.29,941426.0,15.46,15.46,15.24,15.29,941426.0
2020-10-06 15:05:00,15.28,15.31,15.12,15.25,848182.0,15.28,15.31,15.12,15.25,848182.0
2020-10-06 15:10:00,15.25,15.4,15.23,15.38,931421.0,15.25,15.4,15.23,15.38,931421.0
2020-10-06 15:15:00,15.37,15.42,15.3,15.32,684646.0,15.37,15.42,15.3,15.32,684646.0
2020-10-06 15:20:00,15.32,15.36,15.29,15.31,447596.0,15.32,15.36,15.29,15.31,447596.0
2020-10-06 15:25:00,15.32,15.37,15.27,15.34,384329.0,15.32,15.37,15.27,15.34,384329.0
2020-10-06 15:30:00,15.34,15.49,15.31,15.48,481415.0,15.34,15.49,15.31,15.48,481415.0
2020-10-06 15:35:00,15.47,15.49,15.41,15.42,548457.0,15.47,15.49,15.41,15.42,548457.0
2020-10-06 15:40:00,15.42,15.45,15.35,15.36,337090.0,15.42,15.45,15.35,15.36,337090.0
2020-10-06 15:45:00,15.35,15.37,15.28,15.31,415717.0,15.35,15.37,15.28,15.31,415717.0
2020-10-06 15:50:00,15.31,15.31,15.17,15.22,795720.0,15.31,15.31,15.17,15.22,795720.0
2020-10-06 15:55:00,15.22,15.24,15.18,15.19,1199899.0,15.22,15.24,15.18,15.19,1199899.0
2020-10-07 09:30:00,15.48,15.72,15.41,15.45,1809552.0,15.48,15.72,15.41,15.45,1809552.0
2020-10-07 09:35:00,15.45,15.56,15.43,15.5,1082872.0,15.45,15.56,15.43,15.5,1082872.0
2020-10-07 09:40:00,15.5,15.64,15.49,15.63,903934.0,15.5,15.64,15.49,15.63,903934.0
2020-10-07 09:45:00,15.64,15.66,15.51,15.57,730881.0,15.64,15.66,15.51,15.57,730881.0
2020-10-07 09:50:00,15.57,15.6,15.5,15.58,384858.0,15.57,15.6,15.5,15.58,384858.0
2020-10-07 09:55:00,15.58,15.62,15.49,15.51,530360.0,15.58,15.62,15.49,15.51,530360.0
2020-10-07 10:00:00,15.51,15.52,15.37,15.41,663207.0,15.51,15.52,15.37,15.41,663207.0
2020-10-07 10:05:00,15.41,15.46,15.35,15.42,754117.0,15.41,15.46,15.35,15.42,754117.0
2020-10-07 10:10:00,15.42,15.43,15.3,15.33,396554.0,15.42,15.43,15.3,15.33,396554.0
2020-10-07 10:15:00,15.33,15.4,15.29,15.4,312422.0,15.33,15.4,15.29,15.4,312422.0
2020-10-07 10:20:00,15.39,15.47,15.37,15.45,361490.0,15.39,15.47,15.37,15.45,361490.0
2020-10-07 10:25:00,15.45,15.49,15.41,15.48,237339.0,15.45,15.49,15.41,15.48,237339.0
2020-10-07 10:30:00,15.49,15.56,15.46,15.54,426834.0,15.49,15.56,15.46,15.54,426834.0
2020-10-07 10:35:00,15.53,15.54,15.49,15.5,207829.0,15.53,15.54,15.49,15.5,207829.0
2020-10-07 10:40:00,15.51,15.54,15.47,15.5,200300.0,15.51,15.54,15.47,15.5,200300.0
2020-10-07 10:45:00,15.5,15.55,15.49,15.54,176119.0,15.5,15.55,15.49,15.54,176119.0
2020-10-07 10:50:00,15.55,15.6,15.54,15.58,231681.0,15.55,15.6,15.54,15.58,231681.0
2020-10-07 10:55:00,15.58,15.61,15.56,15.58,330561.0,15.58,15.61,15.56,15.58,330561.0
2020-10-07 11:00:00,15.59,15.61,15.56,15.59,193537.0,15.59,15.61,15.56,15.59,193537.0
2020-10-07 11:05:00,15.58,15.64,15.57,15.61,256775.0,15.58,15.64,15.57,15.61,256775.0
2020-10-07 11:10:00,15.6,15.65,15.6,15.64,305629.0,15.6,15.65,15.6,15.64,305629.0
2020-10-07 11:15:00,15.63,15.72,15.63,15.69,419630.0,15.63,15.72,15.63,15.69,419630.0
2020-10-07 11:20:00,15.69,15.7,15.64,15.67,162217.0,15.69,15.7,15.64,15.67,162217.0
2020-10-07 11:25:00,15.67,15.7,15.62,15.64,190384.0,15.67,15.7,15.62,15.64,190384.0
2020-10-07 11:30:00,15.63,15.7,15.62,15.7,154268.0,15.63,15.7,15.62,15.7,154268.0
2020-10-07 11:35:00,15.69,15.73,15.67,15.71,345049.0,15.69,15.73,15.67,15.71,345049.0
2020-10-07 11:40:00,15.71,15.77,15.7,15.74,230804.0,15.71,15.77,15.7,15.74,230804.0
2020-10-07 11:45:00,15.74,15.74,15.67,15.71,160295.0,15.74,15.74,15.67,15.71,160295.0
2020-10-07 11:50:00,15.71,15.72,15.68,15.72,176765.0,15.71,15.72,15.68,15.72,176765.0
2020-10-07 11:55:00,15.71,15.78,15.7,15.77,183173.0,15.71,15.78,15.7,15.77,183173.0
2020-10-07 12:00:00,15.78,15.8,15.75,15.79,320461.0,15.78,15.8,15.75,15.79,320461.0
2020-10-07 12:05:00,15.79,15.81,15.75,15.78,276092.0,15.79,15.81,15.75,15.78,276092.0
2020-10-07 12:10:00,15.78,15.8,15.77,15.78,186311.0,15.78,15.8,15.77,15.78,186311.0
2020-10-07 12:15:00,15.78,15.8,15.76,15.8,201102.0,15.78,15.8,15.76,15.8,201102.0
2020-10-07 12:20:00,15.79,15.81,15.78,15.79,170585.0,15.79,15.81,15.78,15.79,170585.0
2020-10-07 12:25:00,15.79,15.8,15.72,15.75,273780.0,15.79,15.8,15.72,15.75,273780.0
2020-10-07 12:30:00,15.75,15.77,15.72,15.74,166761.0,15.75,15.77,15.72,15.74,166761.0
2020-10-07 12:35:00,15.74,15.75,15.71,15.75,109268.0,15.74,15.75,15.71,15.75,109268.0
2020-10-07 12:40:00,15.75,15.76,15.73,15.75,74525.0,15.75,15.76,15.73,15.75,74525.0
2020-10-07 12:45:00,15.75,15.76,15.73,15.75,93418.0,15.75,15.76,15.73,15.75,93418.0
2020-10-07 12:50:00,15.75,15.79,15.73,15.79,144466.0,15.75,15.79,15.73,15.79,144466.0
2020-10-07 12:55:00,15.79,15.83,15.78,15.83,258900.0,15.79,15.83,15.78,15.83,258900.0
2020-10-07 13:00:00,15.83,15.91,15.82,15.91,492364.0,15.83,15.91,15.82,15.91,492364.0
2020-10-07 13:05:00,15.9,15.96,15.88,15.96,385378.0,15.9,15.96,15.88,15.96,385378.0
2020-10-07 13:10:00,15.95,15.97,15.87,15.9,527760.0,15.95,15.97,15.87,15.9,527760.0
2020-10-07 13:15:00,15.89,15.9,15.86,15.88,259046.0,15.89,15.9,15.86,15.88,259046.0
2020-10-07 13:20:00,15.88,15.9,15.86,15.9,347940.0,15.88,15.9,15.86,15.9,347940.0
2020-10-07 13:25:00,15.9,15.92,15.88,15.91,289045.0,15.9,15.92,15.88,15.91,289045.0
2020-10-07 13:30:00,15.91,15.94,15.89,15.94,131724.0,15.91,15.94,15.89,15.94,131724.0
2020-10-07 13:35:00,15.93,15.94,15.89,15.91,227363.0,15.93,15.94,15.89,15.91,227363.0
2020-10-07 13:40:00,15.9,15.96,15.89,15.95,273188.0,15.9,15.96,15.89,15.95,273188.0
2020-10-07 13:45:00,15.95,15.96,15.93,15.94,255322.0,15.95,15.96,15.93,15.94,255322.0
2020-10-07 13:50:00,15.94,15.95,15.93,15.94,127036.0,15.94,15.95,15.93,15.94,127036.0
2020-10-07 13:55:00,15.94,15.95,15.88,15.9,239676.0,15.94,15.95,15.88,15.9,239676.0
2020-10-07 14:00:00,15.89,15.94,15.89,15.92,152354.0,15.89,15.94,15.89,15.92,152354.0
2020-10-07 14:05:00,15.92,15.93,15.88,15.89,147251.0,15.92,15.93,15.88,15.89,147251.0
2020-10-07 14:10:00,15.9,15.93,15.89,15.93,195432.0,15.9,15.93,15.89,15.93,195432.0
2020-10-07 14:15:00,15.93,15.95,15.9,15.95,173720.0,15.93,15.95,15.9,15.95,173720.0
2020-10-07 14:20:00,15.95,15.96,15.92,15.95,290916.0,15.95,15.96,15.92,15.95,290916.0
2020-10-07 14:25:00,15.95,15.95,15.92,15.93,275221.0,15.95,15.95,15.92,15.93,275221.0
2020-10-07 14:30:00,15.92,15.93,15.91,15.92,217043.0,15.92,15.93,15.91,15.92,217043.0
2020-10-07 14:35:00,15.92,15.95,15.9,15.94,143010.0,15.92,15.95,15.9,15.94,143010.0
2020-10-07 14:40:00,15.94,15.94,15.89,15.93,173880.0,15.94,15.94,15.89,15.93,173880.0
2020-10-07 14:45:00,15.93,15.95,15.9,15.95,138025.0,15.93,15.95,15.9,15.95,138025.0
2020-10-07 14:50:00,15.94,15.96,15.92,15.96,136156.0,15.94,15.96,15.92,15.96,136156.0
2020-10-07 14:55:00,15.95,15.96,15.93,15.94,134005.0,15.95,15.96,15.93,15.94,134005.0
2020-10-07 15:00:00,15.95,15.97,15.92,15.95,228374.0,15.95,15.97,15.92,15.95,228374.0
2020-10-07 15:05:00,15.95,15.98,15.93,15.97,219332.0,15.95,15.98,15.93,15.97,219332.0
2020-10-07 15:10:00,15.97,15.98,15.94,15.96,302330.0,15.97,15.98,15.94,15.96,302330.0
2020-10-07 15:15:00,15.97,15.98,15.9,15.95,311363.0,15.97,15.98,15.9,15.95,311363.0
2020-10-07 15:20:00,15.95,15.98,15.92,15.96,302865.0,15.95,15.98,15.92,15.96,302865.0
2020-10-07 15:25:00,15.97,16.01,15.96,16.0,999363.0,15.97,16.01,15.96,16.0,999363.0
2020-10-07 15:30:00,16.0,16.05,16.0,16.0,620466.0,16.0,16.05,16.0,16.0,620466.0
2020-10-07 15:35:00,16.0,16.01,15.98,16.0,333438.0,16.0,16.01,15.98,16.0,333438.0
2020-10-07 15:40:00,16.0,16.04,16.0,16.03,310897.0,16.0,16.04,16.0,16.03,310897.0
2020-10-07 15:45:00,16.03,16.03,15.98,16.0,433595.0,16.03,16.03,15.98,16.0,433595.0
2020-10-07 15:50:00,16.0,16.03,15.99,16.03,622741.0,16.0,16.03,15.99,16.03,622741.0
2020-10-07 15:55:00,16.03,16.03,15.97,15.99,1144635.0,16.03,16.03,15.97,15.99,1144635.0
2020-10-08 09:30:00,16.16,16.17,15.93,16.0,1966420.0,16.16,16.17,15.93,16.0,1966420.0
2020-10-08 09:35:00,16.0,16.03,15.76,15.88,1489442.0,16.0,16.03,15.76,15.88,1489442.0
2020-10-08 09:40:00,15.88,15.94,15.76,15.77,1406663.0,15.88,15.94,15.76,15.77,1406663.0
2020-10-08 09:45:00,15.78,15.79,15.64,15.7,1428151.0,15.78,15.79,15.64,15.7,1428151.0
2020-10-08 09:50:00,15.7,15.72,15.64,15.68,656821.0,15.7,15.72,15.64,15.68,656821.0
2020-10-08 09:55:00,15.67,15.75,15.65,15.71,615819.0,15.67,15.75,15.65,15.71,615819.0
2020-10-08 10:00:00,15.72,15.73,15.57,15.62,873905.0,15.72,15.73,15.57,15.62,873905.0
2020-10-08 10:05:00,15.62,15.64,15.55,15.55,725713.0,15.62,15.64,15.55,15.55,725713.0
2020-10-08 10:10:00,15.55,15.58,15.51,15.57,896161.0,15.55,15.58,15.51,15.57,896161.0
2020-10-08 10:15:00,15.57,15.62,15.55,15.59,693863.0,15.57,15.62,15.55,15.59,693863.0
2020-10-08 10:20:00,15.58,15.6,15.5,15.52,725236.0,15.58,15.6,15.5,15.52,725236.0
2020-10-08 10:25:00,15.52,15.57,15.51,15.54,809637.0,15.52,15.57,15.51,15.54,809637.0
2020-10-08 10:30:00,15.54,15.69,15.53,15.64,976204.0,15.54,15.69,15.53,15.64,976204.0
2020-10-08 10:35:00,15.64,15.78,15.61,15.77,1068504.0,15.64,15.78,15.61,15.77,1068504.0
2020-10-08 10:40:00,15.76,15.78,15.63,15.65,923065.0,15.76,15.78,15.63,15.65,923065.0
2020-10-08 10:45:00,15.65,15.72,15.64,15.71,422956.0,15.65,15.72,15.64,15.71,422956.0
2020-10-08 10:50:00,15.71,15.77,15.7,15.75,506890.0,15.71,15.77,15.7,15.75,506890.0
2020-10-08 10:55:00,15.75,15.78,15.7,15.73,571924.0,15.75,15.78,15.7,15.73,571924.0
2020-10-08 11:00:00,15.73,15.74,15.69,15.71,286592.0,15.73,15.74,15.69,15.71,286592.0
2020-10-08 11:05:00,15.7,15.73,15.64,15.65,448551.0,15.7,15.73,15.64,15.65,448551.0
2020-10-08 11:10:00,15.65,15.69,15.64,15.69,355655.0,15.65,15.69,15.64,15.69,355655.0
2020-10-08 11:15:00,15.69,15.7,15.6,15.61,322664.0,15.69,15.7,15.6,15.61,322664.0
2020-10-08 11:20:00,15.61,15.63,15.5,15.54,1037702.0,15.61,15.63,15.5,15.54,1037702.0
2020-10-08 11:25:00,15.54,15.57,15.51,15.52,627354.0,15.54,15.57,15.51,15.52,627354.0
2020-10-08 11:30:00,15.52,15.54,15.37,15.4,1339416.0,15.52,15.54,15.37,15.4,1339416.0
2020-10-08 11:35:00,15.4,15.54,15.39,15.53,769013.0,15.4,15.54,15.39,15.53,769013.0
2020-10-08 11:40:00,15.52,15.54,15.49,15.53,306177.0,15.52,15.54,15.49,15.53,306177.0
2020-10-08 11:45:00,15.52,15.55,15.5,15.54,206937.0,15.52,15.55,15.5,15.54,206937.0
2020-10-08 11:50:00,15.53,15.54,15.49,15.52,261079.0,15.53,15.54,15.49,15.52,261079.0
2020-10-08 11:55:00,15.52,15.54,15.5,15.51,191555.0,15.52,15.54,15.5,15.51,191555.0
2020-10-08 12:00:00,15.52,15.59,15.5,15.59,235469.0,15.52,15.59,15.5,15.59,235469.0
2020-10-08 12:05:00,15.59,15.67,15.58,15.64,493736.0,15.59,15.67,15.58,15.64,493736.0
2020-10-08 12:10:00,15.64,15.65,15.6,15.63,286070.0,15.64,15.65,15.6,15.63,286070.0
2020-10-08 12:15:00,15.63,15.65,15.61,15.62,186286.0,15.63,15.65,15.61,15.62,186286.0
2020-10-08 12:20:00,15.63,15.63,15.6,15.63,174731.0,15.63,15.63,15.6,15.63,174731.0
2020-10-08 12:25:00,15.62,15.66,15.61,15.64,318317.0,15.62,15.66,15.61,15.64,318317.0
2020-10-08 12:30:00,15.64,15.66,15.61,15.62,229117.0,15.64,15.66,15.61,15.62,229117.0
2020-10-08 12:35:00,15.62,15.64,15.59,15.64,151441.0,15.62,15.64,15.59,15.64,151441.0
2020-10-08 12:40:00,15.64,15.66,15.6,15.64,259315.0,15.64,15.66,15.6,15.64,259315.0
2020-10-08 12:45:00,15.65,15.66,15.62,15.63,98596.0,15.65,15.66,15.62,15.63,98596.0
2020-10-08 12:50:00,15.63,15.66,15.61,15.63,133091.0,15.63,15.66,15.61,15.63,133091.0
2020-10-08 12:55:00,15.63,15.65,15.6,15.64,119227.0,15.63,15.65,15.6,15.64,119227.0
2020-10-08 13:00:00,15.64,15.64,15.59,15.6,130382.0,15.64,15.64,15.59,15.6,130382.0
2020-10-08 13:05:00,15.6,15.61,15.58,15.6,215355.0,15.6,15.61,15.58,15.6,215355.0
2020-10-08 13:10:00,15.6,15.6,15.56,15.57,222250.0,15.6,15.6,15.56,15.57,222250.0
2020-10-08 13:15:00,15.57,15.57,15.49,15.49,416439.0,15.57,15.57,15.49,15.49,416439.0
2020-10-08 13:20:00,15.5,15.52,15.48,15.5,195305.0,15.5,15.52,15.48,15.5,195305.0
2020-10-08 13:25:00,15.5,15.54,15.49,15.53,216681.0,15.5,15.54,15.49,15.53,216681.0
2020-10-08 13:30:00,15.53,15.54,15.51,15.52,167732.0,15.53,15.54,15.51,15.52,167732.0
2020-10-08 13:35:00,15.51,15.53,15.49,15.53,192323.0,15.51,15.53,15.49,15.53,192323.0
2020-10-08 13:40:00,15.52,15.56,15.51,15.55,179001.0,15.52,15.56,15.51,15.55,179001.0
2020-10-08 13:45:00,15.54,15.55,15.51,15.55,143889.0,15.54,15.55,15.51,15.55,143889.0
2020-10-08 13:50:00,15.55,15.56,15.51,15.53,176503.0,15.55,15.56,15.51,15.53,176503.0
2020-10-08 13:55:00,15.53,15.53,15.49,15.49,162924.0,15.53,15.53,15.49,15.49,162924.0
2020-10-08 14:00:00,15.5,15.54,15.49,15.53,149164.0,15.5,15.54,15.49,15.53,149164.0
2020-10-08 14:05:00,15.53,15.61,15.52,15.61,672567.0,15.53,15.61,15.52,15.61,672567.0
2020-10-08 14:10:00,15.6,15.65,15.59,15.59,393619.0,15.6,15.65,15.59,15.59,393619.0
2020-10-08 14:15:00,15.6,15.62,15.58,15.62,162944.0,15.6,15.62,15.58,15.62,162944.0
2020-10-08 14:20:00,15.62,15.66,15.6,15.65,238992.0,15.62,15.66,15.6,15.65,238992.0
2020-10-08 14:25:00,15.65,15.66,15.61,15.65,244695.0,15.65,15.66,15.61,15.65,244695.0
2020-10-08 14:30:00,15.64,15.65,15.62,15.63,98937.0,15.64,15.65,15.62,15.63,98937.0
2020-10-08 14:35:00,15.63,15.63,15.59,15.6,188088.0,15.63,15.63,15.59,15.6,188088.0
2020-10-08 14:40:00,15.6,15.65,15.6,15.64,134146.0,15.6,15.65,15.6,15.64,134146.0
2020-10-08 14:45:00,15.64,15.65,15.63,15.63,79448.0,15.64,15.65,15.63,15.63,79448.0
2020-10-08 14:50:00,15.63,15.63,15.58,15.6,298015.0,15.63,15.63,15.58,15.6,298015.0
2020-10-08 14:55:00,15.6,15.64,15.59,15.6,181926.0,15.6,15.64,15.59,15.6,181926.0
2020-10-08 15:00:00,15.6,15.62,15.57,15.61,189536.0,15.6,15.62,15.57,15.61,189536.0
2020-10-08 15:05:00,15.61,15.62,15.59,15.61,120440.0,15.61,15.62,15.59,15.61,120440.0
2020-10-08 15:10:00,15.61,15.66,15.6,15.65,232762.0,15.61,15.66,15.6,15.65,232762.0
2020-10-08 15:15:00,15.65,15.65,15.62,15.65,176218.0,15.65,15.65,15.62,15.65,176218.0
2020-10-08 15:20:00,15.65,15.65,15.62,15.65,266685.0,15.65,15.65,15.62,15.65,266685.0
2020-10-08 15:25:00,15.65,15.69,15.64,15.67,480269.0,15.65,15.69,15.64,15.67,480269.0
2020-10-08 15:30:00,15.67,15.69,15.66,15.69,403883.0,15.67,15.69,15.66,15.69,403883.0
2020-10-08 15:35:00,15.69,15.69,15.64,15.64,274823.0,15.69,15.69,15.64,15.64,274823.0
2020-10-08 15:40:00,15.64,15.65,15.62,15.64,248862.0,15.64,15.65,15.62,15.64,248862.0
2020-10-08 15:45:00,15.64,15.65,15.6,15.61,337790.0,15.64,15.65,15.6,15.61,337790.0
2020-10-08 15:50:00,15.6,15.63,15.59,15.63,449360.0,15.6,15.63,15.59,15.63,449360.0
2020-10-08 15:55:00,15.63,15.64,15.58,15.6,1288734.0,15.63,15.64,15.58,15.6,1288734.0
2020-10-09 09:30:00,15.72,15.8,15.63,15.69,1303121.0,15.72,15.8,15.63,15.69,1303121.0
2020-10-09 09:35:00,15.69,15.71,15.55,15.58,933147.0,15.69,15.71,15.55,15.58,933147.0
2020-10-09 09:40:00,15.59,16.02,15.54,15.92,2649319.0,15.59,16.02,15.54,15.92,2649319.0
2020-10-09 09:45:00,15.93,16.07,15.88,15.93,2321332.0,15.93,16.07,15.88,15.93,2321332.0
2020-10-09 09:50:00,15.93,15.98,15.76,15.82,1285485.0,15.93,15.98,15.76,15.82,1285485.0
2020-10-09 09:55:00,15.83,15.91,15.82,15.86,520520.0,15.83,15.91,15.82,15.86,520520.0
2020-10-09 10:00:00,15.87,15.92,15.81,15.9,491511.0,15.87,15.92,15.81,15.9,491511.0
2020-10-09 10:05:00,15.89,15.94,15.81,15.82,490254.0,15.89,15.94,15.81,15.82,490254.0
2020-10-09 10:10:00,15.82,15.88,15.77,15.78,406145.0,15.82,15.88,15.77,15.78,406145.0
2020-10-09 10:15:00,15.78,15.83,15.74,15.76,315921.0,15.78,15.83,15.74,15.76,315921.0
2020-10-09 10:20:00,15.76,15.79,15.7,15.71,342213.0,15.76,15.79,15.7,15.71,342213.0
2020-10-09 10:25:00,15.7,15.71,15.6,15.64,491987.0,15.7,15.71,15.6,15.64,491987.0
2020-10-09 10:30:00,15.64,15.72,15.63,15.71,583214.0,15.64,15.72,15.63,15.71,583214.0
2020-10-09 10:35:00,15.71,15.76,15.7,15.75,465110.0,15.71,15.76,15.7,15.75,465110.0
2020-10-09 10:40:00,15.74,15.75,15.7,15.72,268676.0,15.74,15.75,15.7,15.72,268676.0
2020-10-09 10:45:00,15.71,15.77,15.71,15.77,345492.0,15.71,15.77,15.71,15.77,345492.0
2020-10-09 10:50:00,15.77,15.77,15.71,15.72,260010.0,15.77,15.77,15.71,15.72,260010.0
2020-10-09 10:55:00,15.72,15.77,15.7,15.72,428280.0,15.72,15.77,15.7,15.72,428280.0
2020-10-09 11:00:00,15.72,15.75,15.71,15.73,294979.0,15.72,15.75,15.71,15.73,294979.0
2020-10-09 11:05:00,15.73,15.75,15.7,15.72,250573.0,15.73,15.75,15.7,15.72,250573.0
2020-10-09 11:10:00,15.72,15.75,15.71,15.74,190900.0,15.72,15.75,15.71,15.74,190900.0
2020-10-09 11:15:00,15.74,15.83,15.74,15.79,685587.0,15.74,15.83,15.74,15.79,685587.0
2020-10-09 11:20:00,15.78,15.81,15.73,15.77,329007.0,15.78,15.81,15.73,15.77,329007.0
2020-10-09 11:25:00,15.76,15.77,15.71,15.72,210095.0,15.76,15.77,15.71,15.72,210095.0
2020-10-09 11:30:00,15.73,15.75,15.71,15.75,208724.0,15.73,15.75,15.71,15.75,208724.0
2020-10-09 11:35:00,15.74,15.75,15.7,15.74,209757.0,15.74,15.75,15.7,15.74,209757.0
2020-10-09 11:40:00,15.73,15.74,15.66,15.68,443820.0,15.73,15.74,15.66,15.68,443820.0
2020-10-09 11:45:00,15.68,15.81,15.67,15.79,802539.0,15.68,15.81,15.67,15.79,802539.0
2020-10-09 11:50:00,15.79,15.84,15.75,15.83,587602.0,15.79,15.84,15.75,15.83,587602.0
2020-10-09 11:55:00,15.84,15.91,15.81,15.87,652819.0,15.84,15.91,15.81,15.87,652819.0
2020-10-09 12:00:00,15.87,15.99,15.86,15.95,893477.0,15.87,15.99,15.86,15.95,893477.0
2020-10-09 12:05:00,15.94,15.98,15.91,15.95,370893.0,15.94,15.98,15.91,15.95,370893.0
2020-10-09 12:10:00,15.95,15.96,15.85,15.87,453445.0,15.95,15.96,15.85,15.87,453445.0
2020-10-09 12:15:00,15.88,15.88,15.84,15.87,237963.0,15.88,15.88,15.84,15.87,237963.0
2020-10-09 12:20:00,15.87,15.91,15.86,15.88,193641.0,15.87,15.91,15.86,15.88,193641.0
2020-10-09 12:25:00,15.87,15.92,15.8,15.8,479050.0,15.87,15.92,15.8,15.8,479050.0
2020-10-09 12:30:00,15.81,15.85,15.78,15.81,287169.0,15.81,15.85,15.78,15.81,287169.0
2020-10-09 12:35:00,15.81,15.84,15.8,15.82,142831.0,15.81,15.84,15.8,15.82,142831.0
2020-10-09 12:40:00,15.81,15.84,15.79,15.84,183740.0,15.81,15.84,15.79,15.84,183740.0
2020-10-09 12:45:00,15.84,15.86,15.8,15.82,218943.0,15.84,15.86,15.8,15.82,218943.0
2020-10-09 12:50:00,15.82,15.82,15.77,15.77,169945.0,15.82,15.82,15.77,15.77,169945.0
2020-10-09 12:55:00,15.78,15.78,15.72,15.76,256261.0,15.78,15.78,15.72,15.76,256261.0
2020-10-09 13:00:00,15.76,15.76,15.7,15.72,224860.0,15.76,15.76,15.7,15.72,224860.0
2020-10-09 13:05:00,15.72,15.74,15.71,15.72,179258.0,15.72,15.74,15.71,15.72,179258.0
2020-10-09 13:10:00,15.72,15.76,15.68,15.75,325567.0,15.72,15.76,15.68,15.75,325567.0
2020-10-09 13:15:00,15.76,15.78,15.72,15.73,230346.0,15.76,15.78,15.72,15.73,230346.0
2020-10-09 13:20:00,15.74,15.75,15.73,15.74,81333.0,15.74,15.75,15.73,15.74,81333.0
2020-10-09 13:25:00,15.73,15.76,15.73,15.76,91804.0,15.73,15.76,15.73,15.76,91804.0
2020-10-09 13:30:00,15.76,15.76,15.72,15.76,167102.0,15.76,15.76,15.72,15.76,167102.0
2020-10-09 13:35:00,15.76,15.81,15.75,15.8,296405.0,15.76,15.81,15.75,15.8,296405.0
2020-10-09 13:40:00,15.79,15.81,15.78,15.79,159053.0,15.79,15.81,15.78,15.79,159053.0
2020-10-09 13:45:00,15.79,15.86,15.78,15.84,327576.0,15.79,15.86,15.78,15.84,327576.0
2020-10-09 13:50:00,15.83,15.85,15.82,15.83,221613.0,15.83,15.85,15.82,15.83,221613.0
2020-10-09 13:55:00,15.84,15.84,15.8,15.82,172130.0,15.84,15.84,15.8,15.82,172130.0
2020-10-09 14:00:00,15.83,15.84,15.8,15.83,105925.0,15.83,15.84,15.8,15.83,105925.0
2020-10-09 14:05:00,15.82,15.83,15.78,15.8,166503.0,15.82,15.83,15.78,15.8,166503.0
2020-10-09 14:10:00,15.79,15.8,15.76,15.78,128026.0,15.79,15.8,15.76,15.78,128026.0
2020-10-09 14:15:00,15.77,15.82,15.77,15.82,147157.0,15.77,15.82,15.77,15.82,147157.0
2020-10-09 14:20:00,15.82,15.85,15.8,15.84,216039.0,15.82,15.85,15.8,15.84,216039.0
2020-10-09 14:25:00,15.83,15.84,15.8,15.81,154716.0,15.83,15.84,15.8,15.81,154716.0
2020-10-09 14:30:00,15.8,15.84,15.8,15.84,130958.0,15.8,15.84,15.8,15.84,130958.0
2020-10-09 14:35:00,15.83,15.84,15.78,15.82,236821.0,15.83,15.84,15.78,15.82,236821.0
2020-10-09 14:40:00,15.81,15.84,15.78,15.83,171956.0,15.81,15.84,15.78,15.83,171956.0
2020-10-09 14:45:00,15.83,15.83,15.79,15.81,150438.0,15.83,15.83,15.79,15.81,150438.0
2020-10-09 14:50:00,15.81,15.81,15.75,15.78,149135.0,15.81,15.81,15.75,15.78,149135.0
2020-10-09 14:55:00,15.77,15.79,15.76,15.79,164752.0,15.77,15.79,15.76,15.79,164752.0
2020-10-09 15:00:00,15.78,15.79,15.75,15.76,147246.0,15.78,15.79,15.75,15.76,147246.0
2020-10-09 15:05:00,15.76,15.77,15.72,15.74,144484.0,15.76,15.77,15.72,15.74,144484.0
2020-10-09 15:10:00,15.74,15.76,15.72,15.73,170794.0,15.74,15.76,15.72,15.73,170794.0
2020-10-09 15:15:00,15.73,15.74,15.71,15.73,167942.0,15.73,15.74,15.71,15.73,167942.0
2020-10-09 15:20:00,15.73,15.75,15.72,15.74,171093.0,15.73,15.75,15.72,15.74,171093.0
2020-10-09 15:25:00,15.74,15.76,15.73,15.74,159613.0,15.74,15.76,15.73,15.74,159613.0
2020-10-09 15:30:00,15.74,15.75,15.71,15.73,257190.0,15.74,15.75,15.71,15.73,257190.0
2020-10-09 15:35:00,15.73,15.73,15.69,15.7,279525.0,15.73,15.73,15.69,15.7,279525.0
2020-10-09 15:40:00,15.71,15.72,15.68,15.69,312200.0,15.71,15.72,15.68,15.69,312200.0
2020-10-09 15:45:00,15.69,15.71,15.66,15.66,310341.0,15.69,15.71,15.66,15.66,310341.0
2020-10-09 15:50:00,15.67,15.69,15.66,15.68,411720.0,15.67,15.69,15.66,15.68,411720.0
2020-10-09 15:55:00,15.67,15.71,15.66,15.69,1083493.0,15.67,15.71,15.66,15.69,1083493.0
2020-10-12 09:30:00,15.45,15.51,15.31,15.42,2094876.0,15.45,15.51,15.31,15.42,2094876.0
2020-10-12 09:35:00,15.41,15.49,15.33,15.46,1131096.0,15.41,15.49,15.33,15.46,1131096.0
2020-10-12 09:40:00,15.47,15.49,15.34,15.36,781842.0,15.47,15.49,15.34,15.36,781842.0
2020-10-12 09:45:00,15.36,15.37,15.31,15.37,859540.0,15.36,15.37,15.31,15.37,859540.0
2020-10-12 09:50:00,15.36,15.4,15.31,15.35,449752.0,15.36,15.4,15.31,15.35,449752.0
2020-10-12 09:55:00,15.36,15.41,15.34,15.39,460246.0,15.36,15.41,15.34,15.39,460246.0
2020-10-12 10:00:00,15.39,15.5,15.38,15.47,746566.0,15.39,15.5,15.38,15.47,746566.0
2020-10-12 10:05:00,15.48,15.51,15.39,15.41,489553.0,15.48,15.51,15.39,15.41,489553.0
2020-10-12 10:10:00,15.41,15.44,15.38,15.41,320347.0,15.41,15.44,15.38,15.41,320347.0
2020-10-12 10:15:00,15.41,15.43,15.36,15.39,510500.0,15.41,15.43,15.36,15.39,510500.0
2020-10-12 10:20:00,15.39,15.39,15.34,15.36,453428.0,15.39,15.39,15.34,15.36,453428.0
2020-10-12 10:25:00,15.36,15.43,15.35,15.43,325633.0,15.36,15.43,15.35,15.43,325633.0
2020-10-12 10:30:00,15.43,15.43,15.38,15.4,363127.0,15.43,15.43,15.38,15.4,363127.0
2020-10-12 10:35:00,15.41,15.41,15.34,15.36,258522.0,15.41,15.41,15.34,15.36,258522.0
2020-10-12 10:40:00,15.35,15.38,15.34,15.37,315667.0,15.35,15.38,15.34,15.37,315667.0
2020-10-12 10:45:00,15.37,15.39,15.34,15.35,513992.0,15.37,15.39,15.34,15.35,513992.0
2020-10-12 10:50:00,15.35,15.38,15.33,15.35,276282.0,15.35,15.38,15.33,15.35,276282.0
2020-10-12 10:55:00,15.35,15.35,15.26,15.27,745124.0,15.35,15.35,15.26,15.27,745124.0
2020-10-12 11:00:00,15.27,15.31,15.24,15.31,616293.0,15.27,15.31,15.24,15.31,616293.0
2020-10-12 11:05:00,15.31,15.32,15.28,15.32,271937.0,15.31,15.32,15.28,15.32,271937.0
2020-10-12 11:10:00,15.32,15.32,15.27,15.29,229159.0,15.32,15.32,15.27,15.29,229159.0
2020-10-12 11:15:00,15.29,15.3,15.22,15.23,562058.0,15.29,15.3,15.22,15.23,562058.0
2020-10-12 11:20:00,15.23,15.24,15.2,15.22,464387.0,15.23,15.24,15.2,15.22,464387.0
2020-10-12 11:25:00,15.22,15.25,15.2,15.21,438790.0,15.22,15.25,15.2,15.21,438790.0
2020-10-12 11:30:00,15.21,15.27,15.21,15.26,423043.0,15.21,15.27,15.21,15.26,423043.0
2020-10-12 11:35:00,15.27,15.27,15.22,15.24,223792.0,15.27,15.27,15.22,15.24,223792.0
2020-10-12 11:40:00,15.24,15.27,15.22,15.25,209893.0,15.24,15.27,15.22,15.25,209893.0
2020-10-12 11:45:00,15.25,15.27,15.23,15.24,170025.0,15.25,15.27,15.23,15.24,170025.0
2020-10-12 11:50:00,15.24,15.24,15.21,15.23,176361.0,15.24,15.24,15.21,15.23,176361.0
2020-10-12 11:55:00,15.23,15.24,15.21,15.23,161840.0,15.23,15.24,15.21,15.23,161840.0
2020-10-12 12:00:00,15.24,15.26,15.22,15.25,141822.0,15.24,15.26,15.22,15.25,141822.0
2020-10-12 12:05:00,15.24,15.27,15.24,15.26,156422.0,15.24,15.27,15.24,15.26,156422.0
2020-10-12 12:10:00,15.26,15.27,15.25,15.27,110236.0,15.26,15.27,15.25,15.27,110236.0
2020-10-12 12:15:00,15.27,15.31,15.27,15.29,251579.0,15.27,15.31,15.27,15.29,251579.0
2020-10-12 12:20:00,15.29,15.3,15.26,15.29,180359.0,15.29,15.3,15.26,15.29,180359.0
2020-10-12 12:25:00,15.28,15.31,15.28,15.3,223045.0,15.28,15.31,15.28,15.3,223045.0
2020-10-12 12:30:00,15.29,15.31,15.27,15.28,144958.0,15.29,15.31,15.27,15.28,144958.0
2020-10-12 12:35:00,15.28,15.31,15.27,15.3,65505.0,15.28,15.31,15.27,15.3,65505.0
2020-10-12 12:40:00,15.31,15.32,15.29,15.31,125392.0,15.31,15.32,15.29,15.31,125392.0
2020-10-12 12:45:00,15.31,15.32,15.28,15.3,140111.0,15.31,15.32,15.28,15.3,140111.0
2020-10-12 12:50:00,15.31,15.31,15.28,15.29,105790.0,15.31,15.31,15.28,15.29,105790.0
2020-10-12 12:55:00,15.28,15.29,15.25,15.28,141748.0,15.28,15.29,15.25,15.28,141748.0
2020-10-12 13:00:00,15.28,15.28,15.26,15.27,95284.0,15.28,15.28,15.26,15.27,95284.0
2020-10-12 13:05:00,15.27,15.28,15.26,15.27,82166.0,15.27,15.28,15.26,15.27,82166.0
2020-10-12 13:10:00,15.26,15.27,15.26,15.27,55538.0,15.26,15.27,15.26,15.27,55538.0
2020-10-12 13:15:00,15.27,15.29,15.26,15.29,84818.0,15.27,15.29,15.26,15.29,84818.0
2020-10-12 13:20:00,15.29,15.31,15.28,15.3,200490.0,15.29,15.31,15.28,15.3,200490.0
2020-10-12 13:25:00,15.29,15.31,15.29,15.3,154456.0,15.29,15.31,15.29,15.3,154456.0
2020-10-12 13:30:00,15.3,15.3,15.27,15.28,112730.0,15.3,15.3,15.27,15.28,112730.0
2020-10-12 13:35:00,15.27,15.29,15.26,15.28,79468.0,15.27,15.29,15.26,15.28,79468.0
2020-10-12 13:40:00,15.29,15.3,15.28,15.29,161167.0,15.29,15.3,15.28,15.29,161167.0
2020-10-12 13:45:00,15.29,15.32,15.28,15.31,218722.0,15.29,15.32,15.28,15.31,218722.0
2020-10-12 13:50:00,15.32,15.32,15.28,15.3,169664.0,15.32,15.32,15.28,15.3,169664.0
2020-10-12 13:55:00,15.3,15.34,15.29,15.33,158811.0,15.3,15.34,15.29,15.33,158811.0
2020-10-12 14:00:00,15.33,15.34,15.3,15.31,106169.0,15.33,15.34,15.3,15.31,106169.0
2020-10-12 14:05:00,15.31,15.36,15.3,15.35,234024.0,15.31,15.36,15.3,15.35,234024.0
2020-10-12 14:10:00,15.35,15.35,15.32,15.34,94590.0,15.35,15.35,15.32,15.34,94590.0
2020-10-12 14:15:00,15.34,15.35,15.32,15.34,180718.0,15.34,15.35,15.32,15.34,180718.0
2020-10-12 14:20:00,15.34,15.34,15.31,15.33,109354.0,15.34,15.34,15.31,15.33,109354.0
2020-10-12 14:25:00,15.34,15.34,15.32,15.33,41445.0,15.34,15.34,15.32,15.33,41445.0
2020-10-12 14:30:00,15.32,15.33,15.3,15.31,175434.0,15.32,15.33,15.3,15.31,175434.0
2020-10-12 14:35:00,15.31,15.31,15.28,15.29,191560.0,15.31,15.31,15.28,15.29,191560.0
2020-10-12 14:40:00,15.3,15.3,15.27,15.3,85893.0,15.3,15.3,15.27,15.3,85893.0
2020-10-12 14:45:00,15.29,15.31,15.28,15.3,153287.0,15.29,15.31,15.28,15.3,153287.0
2020-10-12 14:50:00,15.29,15.32,15.27,15.32,116530.0,15.29,15.32,15.27,15.32,116530.0
2020-10-12 14:55:00,15.31,15.32,15.28,15.31,79984.0,15.31,15.32,15.28,15.31,79984.0
2020-10-12 15:00:00,15.3,15.32,15.28,15.32,204355.0,15.3,15.32,15.28,15.32,204355.0
2020-10-12 15:05:00,15.32,15.33,15.3,15.31,123785.0,15.32,15.33,15.3,15.31,123785.0
2020-10-12 15:10:00,15.31,15.33,15.28,15.28,209653.0,15.31,15.33,15.28,15.28,209653.0
2020-10-12 15:15:00,15.29,15.32,15.28,15.32,164339.0,15.29,15.32,15.28,15.32,164339.0
2020-10-12 15:20:00,15.31,15.32,15.29,15.29,197148.0,15.31,15.32,15.29,15.29,197148.0
2020-10-12 15:25:00,15.3,15.31,15.28,15.29,146653.0,15.3,15.31,15.28,15.29,146653.0
2020-10-12 15:30:00,15.29,15.29,15.26,15.26,174428.0,15.29,15.29,15.26,15.26,174428.0
2020-10-12 15:35:00,15.26,15.28,15.25,15.26,183383.0,15.26,15.28,15.25,15.26,183383.0
2020-10-12 15:40:00,15.26,15.26,15.24,15.25,275408.0,15.26,15.26,15.24,15.25,275408.0
2020-10-12 15:45:00,15.25,15.25,15.21,15.22,352078.0,15.25,15.25,15.21,15.22,352078.0
2020-10-12 15:50:00,15.22,15.25,15.22,15.23,373286.0,15.22,15.25,15.22,15.23,373286.0
2020-10-12 15:55:00,15.22,15.24,15.21,15.21,869126.0,15.22,15.24,15.21,15.21,869126.0
2020-10-13 09:30:00,14.71,14.83,14.54,14.56,2608459.0,14.71,14.83,14.54,14.56,2608459.0
2020-10-13 09:35:00,14.57,14.59,14.4,14.41,2300333.0,14.57,14.59,14.4,14.41,2300333.0
2020-10-13 09:40:00,14.42,14.43,14.31,14.34,1744382.0,14.42,14.43,14.31,14.34,1744382.0
2020-10-13 09:45:00,14.33,14.36,14.23,14.35,1588593.0,14.33,14.36,14.23,14.35,1588593.0
2020-10-13 09:50:00,14.34,14.37,14.28,14.33,1055524.0,14.34,14.37,14.28,14.33,1055524.0
2020-10-13 09:55:00,14.33,14.41,14.31,14.39,854210.0,14.33,14.41,14.31,14.39,854210.0
2020-10-13 10:00:00,14.39,14.43,14.36,14.4,674959.0,14.39,14.43,14.36,14.4,674959.0
2020-10-13 10:05:00,14.4,14.43,14.32,14.36,858507.0,14.4,14.43,14.32,14.36,858507.0
2020-10-13 10:10:00,14.36,14.45,14.35,14.45,808465.0,14.36,14.45,14.35,14.45,808465.0
2020-10-13 10:15:00,14.45,14.5,14.41,14.48,685791.0,14.45,14.5,14.41,14.48,685791.0
2020-10-13 10:20:00,14.48,14.49,14.43,14.45,498523.0,14.48,14.49,14.43,14.45,498523.0
2020-10-13 10:25:00,14.46,14.49,14.43,14.44,416970.0,14.46,14.49,14.43,14.44,416970.0
2020-10-13 10:30:00,14.43,14.44,14.36,14.38,443967.0,14.43,14.44,14.36,14.38,443967.0
2020-10-13 10:35:00,14.37,14.4,14.37,14.4,280149.0,14.37,14.4,14.37,14.4,280149.0
2020-10-13 10:40:00,14.4,14.41,14.37,14.37,308374.0,14.4,14.41,14.37,14.37,308374.0
2020-10-13 10:45:00,14.38,14.38,14.31,14.34,612569.0,14.38,14.38,14.31,14.34,612569.0
2020-10-13 10:50:00,14.34,14.35,14.26,14.27,689337.0,14.34,14.35,14.26,14.27,689337.0
2020-10-13 10:55:00,14.28,14.32,14.26,14.29,527165.0,14.28,14.32,14.26,14.29,527165.0
2020-10-13 11:00:00,14.29,14.33,14.28,14.32,381622.0,14.29,14.33,14.28,14.32,381622.0
2020-10-13 11:05:00,14.32,14.33,14.3,14.32,244085.0,14.32,14.33,14.3,14.32,244085.0
2020-10-13 11:10:00,14.31,14.36,14.29,14.35,409273.0,14.31,14.36,14.29,14.35,409273.0
2020-10-13 11:15:00,14.35,14.36,14.32,14.35,287917.0,14.35,14.36,14.32,14.35,287917.0
2020-10-13 11:20:00,14.35,14.35,14.26,14.29,540929.0,14.35,14.35,14.26,14.29,540929.0
2020-10-13 11:25:00,14.29,14.3,14.25,14.26,458507.0,14.29,14.3,14.25,14.26,458507.0
2020-10-13 11:30:00,14.26,14.26,14.2,14.2,1105329.0,14.26,14.26,14.2,14.2,1105329.0
2020-10-13 11:35:00,14.2,14.24,14.2,14.24,404296.0,14.2,14.24,14.2,14.24,404296.0
2020-10-13 11:40:00,14.24,14.25,14.22,14.23,390837.0,14.24,14.25,14.22,14.23,390837.0
2020-10-13 11:45:00,14.23,14.24,14.16,14.17,1137888.0,14.23,14.24,14.16,14.17,1137888.0
2020-10-13 11:50:00,14.18,14.18,14.14,14.15,464532.0,14.18,14.18,14.14,14.15,464532.0
2020-10-13 11:55:00,14.15,14.19,14.14,14.18,349096.0,14.15,14.19,14.14,14.18,349096.0
2020-10-13 12:00:00,14.18,14.19,14.14,14.18,614296.0,14.18,14.19,14.14,14.18,614296.0
2020-10-13 12:05:00,14.19,14.2,14.16,14.19,275257.0,14.19,14.2,14.16,14.19,275257.0
2020-10-13 12:10:00,14.19,14.2,14.16,14.19,338855.0,14.19,14.2,14.16,14.19,338855.0
2020-10-13 12:15:00,14.19,14.2,14.14,14.15,410069.0,14.19,14.2,14.14,14.15,410069.0
2020-10-13 12:20:00,14.14,14.19,14.14,14.19,334073.0,14.14,14.19,14.14,14.19,334073.0
2020-10-13 12:25:00,14.19,14.2,14.17,14.2,388397.0,14.19,14.2,14.17,14.2,388397.0
2020-10-13 12:30:00,14.19,14.21,14.18,14.19,317840.0,14.19,14.21,14.18,14.19,317840.0
2020-10-13 12:35:00,14.18,14.21,14.17,14.2,277957.0,14.18,14.21,14.17,14.2,277957.0
2020-10-13 12:40:00,14.2,14.22,14.19,14.21,269290.0,14.2,14.22,14.19,14.21,269290.0
2020-10-13 12:45:00,14.21,14.23,14.2,14.23,259036.0,14.21,14.23,14.2,14.23,259036.0
2020-10-13 12:50:00,14.23,14.25,14.21,14.24,258232.0,14.23,14.25,14.21,14.24,258232.0
2020-10-13 12:55:00,14.23,14.25,14.23,14.23,181824.0,14.23,14.25,14.23,14.23,181824.0
2020-10-13 13:00:00,14.24,14.24,14.22,14.23,176960.0,14.24,14.24,14.22,14.23,176960.0
2020-10-13 13:05:00,14.23,14.23,14.18,14.18,277444.0,14.23,14.23,14.18,14.18,277444.0
2020-10-13 13:10:00,14.19,14.21,14.18,14.2,201242.0,14.19,14.21,14.18,14.2,201242.0
2020-10-13 13:15:00,14.19,14.22,14.18,14.2,378618.0,14.19,14.22,14.18,14.2,378618.0
2020-10-13 13:20:00,14.19,14.21,14.18,14.19,242732.0,14.19,14.21,14.18,14.19,242732.0
2020-10-13 13:25:00,14.19,14.2,14.17,14.19,258458.0,14.19,14.2,14.17,14.19,258458.0
2020-10-13 13:30:00,14.19,14.19,14.15,14.18,330129.0,14.19,14.19,14.15,14.18,330129.0
2020-10-13 13:35:00,14.18,14.18,14.15,14.15,172874.0,14.18,14.18,14.15,14.15,172874.0
2020-10-13 13:40:00,14.16,14.17,14.15,14.17,208447.0,14.16,14.17,14.15,14.17,208447.0
2020-10-13 13:45:00,14.16,14.17,14.14,14.16,319109.0,14.16,14.17,14.14,14.16,319109.0
2020-10-13 13:50:00,14.15,14.17,14.15,14.16,202217.0,14.15,14.17,14.15,14.16,202217.0
2020-10-13 13:55:00,14.16,14.16,14.1,14.12,569833.0,14.16,14.16,14.1,14.12,569833.0
2020-10-13 14:00:00,14.11,14.14,14.1,14.13,293009.0,14.11,14.14,14.1,14.13,293009.0
2020-10-13 14:05:00,14.13,14.16,14.12,14.16,312229.0,14.13,14.16,14.12,14.16,312229.0
2020-10-13 14:10:00,14.16,14.19,14.14,14.19,326570.0,14.16,14.19,14.14,14.19,326570.0
2020-10-13 14:15:00,14.18,14.21,14.17,14.18,286396.0,14.18,14.21,14.17,14.18,286396.0
2020-10-13 14:20:00,14.18,14.19,14.16,14.19,213776.0,14.18,14.19,14.16,14.19,213776.0
2020-10-13 14:25:00,14.18,14.19,14.12,14.13,231381.0,14.18,14.19,14.12,14.13,231381.0
2020-10-13 14:30:00,14.13,14.15,14.1,14.13,412670.0,14.13,14.15,14.1,14.13,412670.0
2020-10-13 14:35:00,14.12,14.13,14.11,14.13,266037.0,14.12,14.13,14.11,14.13,266037.0
2020-10-13 14:40:00,14.13,14.13,14.1,14.12,354339.0,14.13,14.13,14.1,14.12,354339.0
2020-10-13 14:45:00,14.11,14.12,14.08,14.08,534190.0,14.11,14.12,14.08,14.08,534190.0
2020-10-13 14:50:00,14.09,14.09,14.02,14.03,693223.0,14.09,14.09,14.02,14.03,693223.0
2020-10-13 14:55:00,14.02,14.04,13.98,13.98,1333365.0,14.02,14.04,13.98,13.98,1333365.0
2020-10-13 15:00:00,13.99,14.03,13.98,14.02,651015.0,13.99,14.03,13.98,14.02,651015.0
2020-10-13 15:05:00,14.02,14.04,14.01,14.04,473554.0,14.02,14.04,14.01,14.04,473554.0
2020-10-13 15:10:00,14.04,14.06,14.03,14.05,356038.0,14.04,14.06,14.03,14.05,356038.0
2020-10-13 15:15:00,14.06,14.1,14.05,14.09,237049.0,14.06,14.1,14.05,14.09,237049.0
2020-10-13 15:20:00,14.1,14.13,14.08,14.11,615057.0,14.1,14.13,14.08,14.11,615057.0
2020-10-13 15:25:00,14.11,14.13,14.06,14.07,469447.0,14.11,14.13,14.06,14.07,469447.0
2020-10-13 15:30:00,14.07,14.08,14.05,14.08,415823.0,14.07,14.08,14.05,14.08,415823.0
2020-10-13 15:35:00,14.08,14.12,14.07,14.1,661355.0,14.08,14.12,14.07,14.1,661355.0
2020-10-13 15:40:00,14.09,14.1,14.07,14.08,306385.0,14.09,14.1,14.07,14.08,306385.0
2020-10-13 15:45:00,14.08,14.09,14.05,14.08,611598.0,14.08,14.09,14.05,14.08,611598.0
2020-10-13 15:50:00,14.07,14.08,14.01,14.04,1317723.0,14.07,14.08,14.01,14.04,1317723.0
2020-10-13 15:55:00,14.05,14.07,14.03,14.03,1805599.0,14.05,14.07,14.03,14.03,1805599.0
2020-10-14 09:30:00,14.33,14.43,14.23,14.3,1756564.0,14.33,14.43,14.23,14.3,1756564.0
2020-10-14 09:35:00,14.29,14.34,14.27,14.32,940185.0,14.29,14.34,14.27,14.32,940185.0
2020-10-14 09:40:00,14.33,14.42,14.3,14.4,1066236.0,14.33,14.42,14.3,14.4,1066236.0
2020-10-14 09:45:00,14.4,14.41,14.28,14.31,772658.0,14.4,14.41,14.28,14.31,772658.0
2020-10-14 09:50:00,14.31,14.33,14.2,14.24,833558.0,14.31,14.33,14.2,14.24,833558.0
2020-10-14 09:55:00,14.24,14.28,14.21,14.26,426641.0,14.24,14.28,14.21,14.26,426641.0
2020-10-14 10:00:00,14.26,14.28,14.19,14.2,443835.0,14.26,14.28,14.19,14.2,443835.0
2020-10-14 10:05:00,14.2,14.2,14.09,14.1,601988.0,14.2,14.2,14.09,14.1,601988.0
2020-10-14 10:10:00,14.09,14.1,14.03,14.08,841615.0,14.09,14.1,14.03,14.08,841615.0
2020-10-14 10:15:00,14.08,14.09,14.02,14.07,498170.0,14.08,14.09,14.02,14.07,498170.0
2020-10-14 10:20:00,14.08,14.17,14.07,14.16,527852.0,14.08,14.17,14.07,14.16,527852.0
2020-10-14 10:25:00,14.16,14.17,14.06,14.07,560565.0,14.16,14.17,14.06,14.07,560565.0
2020-10-14 10:30:00,14.08,14.09,14.03,14.04,374819.0,14.08,14.09,14.03,14.04,374819.0
2020-10-14 10:35:00,14.03,14.07,14.01,14.03,414365.0,14.03,14.07,14.01,14.03,414365.0
2020-10-14 10:40:00,14.03,14.06,14.0,14.06,478243.0,14.03,14.06,14.0,14.06,478243.0
2020-10-14 10:45:00,14.06,14.09,14.01,14.02,347387.0,14.06,14.09,14.01,14.02,347387.0
2020-10-14 10:50:00,14.01,14.04,13.97,14.02,799726.0,14.01,14.04,13.97,14.02,799726.0
2020-10-14 10:55:00,14.03,14.08,14.02,14.07,363867.0,14.03,14.08,14.02,14.07,363867.0
2020-10-14 11:00:00,14.08,14.08,14.02,14.04,277288.0,14.08,14.08,14.02,14.04,277288.0
2020-10-14 11:05:00,14.04,14.06,14.02,14.04,382935.0,14.04,14.06,14.02,14.04,382935.0
2020-10-14 11:10:00,14.05,14.16,14.04,14.11,604682.0,14.05,14.16,14.04,14.11,604682.0
2020-10-14 11:15:00,14.12,14.14,14.04,14.05,383058.0,14.12,14.14,14.04,14.05,383058.0
2020-10-14 11:20:00,14.04,14.09,14.04,14.08,331642.0,14.04,14.09,14.04,14.08,331642.0
2020-10-14 11:25:00,14.08,14.08,14.05,14.06,297080.0,14.08,14.08,14.05,14.06,297080.0
2020-10-14 11:30:00,14.05,14.07,14.03,14.04,216190.0,14.05,14.07,14.03,14.04,216190.0
2020-10-14 11:35:00,14.04,14.07,14.02,14.04,227892.0,14.04,14.07,14.02,14.04,227892.0
2020-10-14 11:40:00,14.04,14.1,14.03,14.04,461855.0,14.04,14.1,14.03,14.04,461855.0
2020-10-14 11:45:00,14.04,14.05,13.98,13.99,545191.0,14.04,14.05,13.98,13.99,545191.0
2020-10-14 11:50:00,13.99,13.99,13.91,13.91,528262.0,13.99,13.99,13.91,13.91,528262.0
2020-10-14 11:55:00,13.92,13.98,13.91,13.94,411595.0,13.92,13.98,13.91,13.94,411595.0
2020-10-14 12:00:00,13.94,14.05,13.93,14.04,355574.0,13.94,14.05,13.93,14.04,355574.0
2020-10-14 12:05:00,14.03,14.06,14.01,14.01,247779.0,14.03,14.06,14.01,14.01,247779.0
2020-10-14 12:10:00,14.01,14.02,13.98,14.0,321456.0,14.01,14.02,13.98,14.0,321456.0
2020-10-14 12:15:00,14.0,14.0,13.95,13.96,289908.0,14.0,14.0,13.95,13.96,289908.0
2020-10-14 12:20:00,13.96,13.99,13.96,13.97,167442.0,13.96,13.99,13.96,13.97,167442.0
2020-10-14 12:25:00,13.98,14.02,13.97,14.0,178203.0,13.98,14.02,13.97,14.0,178203.0
2020-10-14 12:30:00,14.0,14.06,14.0,14.05,269005.0,14.0,14.06,14.0,14.05,269005.0
2020-10-14 12:35:00,14.05,14.05,13.98,14.01,190400.0,14.05,14.05,13.98,14.01,190400.0
2020-10-14 12:40:00,14.0,14.03,14.0,14.01,125556.0,14.0,14.03,14.0,14.01,125556.0
2020-10-14 12:45:00,14.01,14.04,13.99,14.04,211005.0,14.01,14.04,13.99,14.04,211005.0
2020-10-14 12:50:00,14.04,14.06,14.02,14.04,183194.0,14.04,14.06,14.02,14.04,183194.0
2020-10-14 12:55:00,14.04,14.08,14.02,14.04,407583.0,14.04,14.08,14.02,14.04,407583.0
2020-10-14 13:00:00,14.04,14.08,14.03,14.08,200032.0,14.04,14.08,14.03,14.08,200032.0
2020-10-14 13:05:00,14.08,14.16,14.07,14.13,417117.0,14.08,14.16,14.07,14.13,417117.0
2020-10-14 13:10:00,14.13,14.15,14.1,14.11,239240.0,14.13,14.15,14.1,14.11,239240.0
2020-10-14 13:15:00,14.11,14.17,14.08,14.17,249455.0,14.11,14.17,14.08,14.17,249455.0
2020-10-14 13:20:00,14.16,14.19,14.15,14.19,216916.0,14.16,14.19,14.15,14.19,216916.0
2020-10-14 13:25:00,14.19,14.22,14.16,14.16,328899.0,14.19,14.22,14.16,14.16,328899.0
2020-10-14 13:30:00,14.16,14.18,14.13,14.14,462081.0,14.16,14.18,14.13,14.14,462081.0
2020-10-14 13:35:00,14.13,14.18,14.12,14.18,212699.0,14.13,14.18,14.12,14.18,212699.0
2020-10-14 13:40:00,14.18,14.18,14.12,14.13,105147.0,14.18,14.18,14.12,14.13,105147.0
2020-10-14 13:45:00,14.13,14.15,14.1,14.12,137676.0,14.13,14.15,14.1,14.12,137676.0
2020-10-14 13:50:00,14.12,14.12,14.09,14.1,199183.0,14.12,14.12,14.09,14.1,199183.0
2020-10-14 13:55:00,14.11,14.12,14.07,14.11,158496.0,14.11,14.12,14.07,14.11,158496.0
2020-10-14 14:00:00,14.11,14.13,14.08,14.12,157272.0,14.11,14.13,14.08,14.12,157272.0
2020-10-14 14:05:00,14.11,14.15,14.11,14.12,192276.0,14.11,14.15,14.11,14.12,192276.0
2020-10-14 14:10:00,14.11,14.12,14.08,14.1,153124.0,14.11,14.12,14.08,14.1,153124.0
2020-10-14 14:15:00,14.1,14.12,14.07,14.1,134964.0,14.1,14.12,14.07,14.1,134964.0
2020-10-14 14:20:00,14.1,14.11,14.07,14.1,183138.0,14.1,14.11,14.07,14.1,183138.0
2020-10-14 14:25:00,14.1,14.1,14.05,14.07,222438.0,14.1,14.1,14.05,14.07,222438.0
2020-10-14 14:30:00,14.07,14.07,14.03,14.04,218261.0,14.07,14.07,14.03,14.04,218261.0
2020-10-14 14:35:00,14.05,14.07,14.03,14.07,217993.0,14.05,14.07,14.03,14.07,217993.0
2020-10-14 14:40:00,14.06,14.09,14.04,14.06,247015.0,14.06,14.09,14.04,14.06,247015.0
2020-10-14 14:45:00,14.07,14.09,14.05,14.09,185930.0,14.07,14.09,14.05,14.09,185930.0
2020-10-14 14:50:00,14.09,14.11,14.07,14.08,253855.0,14.09,14.11,14.07,14.08,253855.0
2020-10-14 14:55:00,14.08,14.1,14.06,14.07,107693.0,14.08,14.1,14.06,14.07,107693.0
2020-10-14 15:00:00,14.08,14.1,14.05,14.09,177064.0,14.08,14.1,14.05,14.09,177064.0
2020-10-14 15:05:00,14.08,14.13,14.07,14.11,298172.0,14.08,14.13,14.07,14.11,298172.0
2020-10-14 15:10:00,14.11,14.12,14.08,14.1,196272.0,14.11,14.12,14.08,14.1,196272.0
2020-10-14 15:15:00,14.1,14.1,14.07,14.09,188732.0,14.1,14.1,14.07,14.09,188732.0
2020-10-14 15:20:00,14.08,14.1,14.06,14.07,210651.0,14.08,14.1,14.06,14.07,210651.0
2020-10-14 15:25:00,14.07,14.08,14.05,14.07,211862.0,14.07,14.08,14.05,14.07,211862.0
2020-10-14 15:30:00,14.06,14.08,14.05,14.06,163704.0,14.06,14.08,14.05,14.06,163704.0
2020-10-14 15:35:00,14.07,14.08,14.05,14.06,303163.0,14.07,14.08,14.05,14.06,303163.0
2020-10-14 15:40:00,14.06,14.06,14.03,14.04,253214.0,14.06,14.06,14.03,14.04,253214.0
2020-10-14 15:45:00,14.04,14.05,14.02,14.03,677928.0,14.04,14.05,14.02,14.03,677928.0
2020-10-14 15:50:00,14.03,14.05,14.01,14.03,874052.0,14.03,14.05,14.01,14.03,874052.0
2020-10-14 15:55:00,14.02,14.03,13.97,13.97,2020868.0,14.02,14.03,13.97,13.97,2020868.0
2020-10-15 09:30:00,13.72,13.79,13.65,13.76,1706386.0,13.72,13.79,13.65,13.76,1706386.0
2020-10-15 09:35:00,13.76,13.81,13.63,13.73,1173157.0,13.76,13.81,13.63,13.73,1173157.0
2020-10-15 09:40:00,13.72,13.83,13.65,13.71,1467974.0,13.72,13.83,13.65,13.71,1467974.0
2020-10-15 09:45:00,13.7,13.71,13.62,13.63,610761.0,13.7,13.71,13.62,13.63,610761.0
2020-10-15 09:50:00,13.64,13.74,13.63,13.74,563994.0,13.64,13.74,13.63,13.74,563994.0
2020-10-15 09:55:00,13.74,13.76,13.66,13.74,644177.0,13.74,13.76,13.66,13.74,644177.0
2020-10-15 10:00:00,13.75,13.77,13.7,13.75,397090.0,13.75,13.77,13.7,13.75,397090.0
2020-10-15 10:05:00,13.74,13.76,13.63,13.63,790278.0,13.74,13.76,13.63,13.63,790278.0
2020-10-15 10:10:00,13.63,13.69,13.63,13.67,392709.0,13.63,13.69,13.63,13.67,392709.0
2020-10-15 10:15:00,13.66,13.71,13.66,13.67,302932.0,13.66,13.71,13.66,13.67,302932.0
2020-10-15 10:20:00,13.66,13.7,13.65,13.66,360007.0,13.66,13.7,13.65,13.66,360007.0
2020-10-15 10:25:00,13.66,13.67,13.62,13.63,452749.0,13.66,13.67,13.62,13.63,452749.0
2020-10-15 10:30:00,13.63,13.66,13.62,13.65,391566.0,13.63,13.66,13.62,13.65,391566.0
2020-10-15 10:35:00,13.64,13.71,13.64,13.7,265899.0,13.64,13.71,13.64,13.7,265899.0
2020-10-15 10:40:00,13.7,13.7,13.65,13.68,264017.0,13.7,13.7,13.65,13.68,264017.0
2020-10-15 10:45:00,13.67,13.69,13.65,13.68,241413.0,13.67,13.69,13.65,13.68,241413.0
2020-10-15 10:50:00,13.68,13.7,13.66,13.69,188596.0,13.68,13.7,13.66,13.69,188596.0
2020-10-15 10:55:00,13.69,13.73,13.67,13.73,180587.0,13.69,13.73,13.67,13.73,180587.0
2020-10-15 11:00:00,13.73,13.78,13.72,13.77,405783.0,13.73,13.78,13.72,13.77,405783.0
2020-10-15 11:05:00,13.77,13.81,13.75,13.77,328771.0,13.77,13.81,13.75,13.77,328771.0
2020-10-15 11:10:00,13.78,13.8,13.73,13.74,205792.0,13.78,13.8,13.73,13.74,205792.0
2020-10-15 11:15:00,13.74,13.82,13.73,13.82,403920.0,13.74,13.82,13.73,13.82,403920.0
2020-10-15 11:20:00,13.81,13.86,13.81,13.82,352444.0,13.81,13.86,13.81,13.82,352444.0
2020-10-15 11:25:00,13.81,13.83,13.75,13.76,255120.0,13.81,13.83,13.75,13.76,255120.0
2020-10-15 11:30:00,13.77,13.8,13.75,13.79,251022.0,13.77,13.8,13.75,13.79,251022.0
2020-10-15 11:35:00,13.79,13.82,13.77,13.81,238466.0,13.79,13.82,13.77,13.81,238466.0
2020-10-15 11:40:00,13.81,13.83,13.79,13.81,186610.0,13.81,13.83,13.79,13.81,186610.0
2020-10-15 11:45:00,13.81,13.83,13.8,13.82,182623.0,13.81,13.83,13.8,13.82,182623.0
2020-10-15 11:50:00,13.82,13.9,13.81,13.88,500468.0,13.82,13.9,13.81,13.88,500468.0
2020-10-15 11:55:00,13.88,13.9,13.81,13.81,222247.0,13.88,13.9,13.81,13.81,222247.0
2020-10-15 12:00:00,13.81,13.83,13.8,13.82,146856.0,13.81,13.83,13.8,13.82,146856.0
2020-10-15 12:05:00,13.83,13.86,13.82,13.84,148973.0,13.83,13.86,13.82,13.84,148973.0
2020-10-15 12:10:00,13.84,13.86,13.82,13.85,102686.0,13.84,13.86,13.82,13.85,102686.0
2020-10-15 12:15:00,13.85,13.87,13.83,13.84,178247.0,13.85,13.87,13.83,13.84,178247.0
2020-10-15 12:20:00,13.84,13.84,13.78,13.8,214923.0,13.84,13.84,13.78,13.8,214923.0
2020-10-15 12:25:00,13.79,13.82,13.79,13.81,99979.0,13.79,13.82,13.79,13.81,99979.0
2020-10-15 12:30:00,13.8,13.81,13.74,13.75,236685.0,13.8,13.81,13.74,13.75,236685.0
2020-10-15 12:35:00,13.75,13.78,13.74,13.76,139308.0,13.75,13.78,13.74,13.76,139308.0
2020-10-15 12:40:00,13.76,13.8,13.74,13.77,180435.0,13.76,13.8,13.74,13.77,180435.0
2020-10-15 12:45:00,13.77,13.79,13.73,13.74,281121.0,13.77,13.79,13.73,13.74,281121.0
2020-10-15 12:50:00,13.74,13.75,13.67,13.74,775699.0,13.74,13.75,13.67,13.74,775699.0
2020-10-15 12:55:00,13.75,13.76,13.72,13.72,76246.0,13.75,13.76,13.72,13.72,76246.0
2020-10-15 13:00:00,13.72,13.74,13.71,13.74,74131.0,13.72,13.74,13.71,13.74,74131.0
2020-10-15 13:05:00,13.74,13.74,13.71,13.73,106872.0,13.74,13.74,13.71,13.73,106872.0
2020-10-15 13:10:00,13.73,13.76,13.72,13.74,215376.0,13.73,13.76,13.72,13.74,215376.0
2020-10-15 13:15:00,13.73,13.78,13.73,13.78,663313.0,13.73,13.78,13.73,13.78,663313.0
2020-10-15 13:20:00,13.78,13.79,13.77,13.78,190509.0,13.78,13.79,13.77,13.78,190509.0
2020-10-15 13:25:00,13.78,13.81,13.76,13.79,145334.0,13.78,13.81,13.76,13.79,145334.0
2020-10-15 13:30:00,13.8,13.81,13.77,13.78,147287.0,13.8,13.81,13.77,13.78,147287.0
2020-10-15 13:35:00,13.79,13.79,13.75,13.77,119510.0,13.79,13.79,13.75,13.77,119510.0
2020-10-15 13:40:00,13.76,13.82,13.76,13.82,824051.0,13.76,13.82,13.76,13.82,824051.0
2020-10-15 13:45:00,13.82,13.84,13.8,13.81,174413.0,13.82,13.84,13.8,13.81,174413.0
2020-10-15 13:50:00,13.82,13.82,13.78,13.79,65773.0,13.82,13.82,13.78,13.79,65773.0
2020-10-15 13:55:00,13.79,13.81,13.78,13.81,121359.0,13.79,13.81,13.78,13.81,121359.0
2020-10-15 14:00:00,13.81,13.84,13.8,13.81,162091.0,13.81,13.84,13.8,13.81,162091.0
2020-10-15 14:05:00,13.81,13.82,13.8,13.81,101799.0,13.81,13.82,13.8,13.81,101799.0
2020-10-15 14:10:00,13.81,13.85,13.78,13.85,272103.0,13.81,13.85,13.78,13.85,272103.0
2020-10-15 14:15:00,13.85,13.86,13.82,13.85,90871.0,13.85,13.86,13.82,13.85,90871.0
2020-10-15 14:20:00,13.85,13.89,13.84,13.88,228821.0,13.85,13.89,13.84,13.88,228821.0
2020-10-15 14:25:00,13.88,13.91,13.87,13.9,262220.0,13.88,13.91,13.87,13.9,262220.0
2020-10-15 14:30:00,13.9,13.91,13.87,13.88,156786.0,13.9,13.91,13.87,13.88,156786.0
2020-10-15 14:35:00,13.88,13.89,13.86,13.86,129834.0,13.88,13.89,13.86,13.86,129834.0
2020-10-15 14:40:00,13.86,13.9,13.85,13.88,171144.0,13.86,13.9,13.85,13.88,171144.0
2020-10-15 14:45:00,13.88,13.9,13.86,13.89,122642.0,13.88,13.9,13.86,13.89,122642.0
2020-10-15 14:50:00,13.9,13.91,13.88,13.91,122288.0,13.9,13.91,13.88,13.91,122288.0
2020-10-15 14:55:00,13.91,13.91,13.88,13.91,168047.0,13.91,13.91,13.88,13.91,168047.0
2020-10-15 15:00:00,13.91,13.95,13.9,13.94,202181.0,13.91,13.95,13.9,13.94,202181.0
2020-10-15 15:05:00,13.94,13.98,13.92,13.95,256857.0,13.94,13.98,13.92,13.95,256857.0
2020-10-15 15:10:00,13.95,13.97,13.93,13.96,130036.0,13.95,13.97,13.93,13.96,130036.0
2020-10-15 15:15:00,13.96,13.97,13.94,13.96,275379.0,13.96,13.97,13.94,13.96,275379.0
2020-10-15 15:20:00,13.96,13.97,13.94,13.96,176168.0,13.96,13.97,13.94,13.96,176168.0
2020-10-15 15:25:00,13.96,14.01,13.96,14.0,269258.0,13.96,14.01,13.96,14.0,269258.0
2020-10-15 15:30:00,14.0,14.02,13.99,14.01,213383.0,14.0,14.02,13.99,14.01,213383.0
2020-10-15 15:35:00,14.0,14.04,14.0,14.03,348207.0,14.0,14.04,14.0,14.03,348207.0
2020-10-15 15:40:00,14.02,14.04,14.0,14.02,319710.0,14.02,14.04,14.0,14.02,319710.0
2020-10-15 15:45:00,14.02,14.02,13.97,13.98,373778.0,14.02,14.02,13.97,13.98,373778.0
2020-10-15 15:50:00,13.99,14.0,13.98,14.0,449541.0,13.99,14.0,13.98,14.0,449541.0
2020-10-15 15:55:00,13.99,14.03,13.99,14.02,679392.0,13.99,14.03,13.99,14.02,679392.0
2020-10-16 09:30:00,14.05,14.13,14.0,14.01,1386916.0,14.05,14.13,14.0,14.01,1386916.0
2020-10-16 09:35:00,14.01,14.01,13.9,13.99,881264.0,14.01,14.01,13.9,13.99,881264.0
2020-10-16 09:40:00,13.99,14.0,13.89,13.92,644732.0,13.99,14.0,13.89,13.92,644732.0
2020-10-16 09:45:00,13.92,13.93,13.83,13.85,585570.0,13.92,13.93,13.83,13.85,585570.0
2020-10-16 09:50:00,13.84,13.85,13.76,13.78,744448.0,13.84,13.85,13.76,13.78,744448.0
2020-10-16 09:55:00,13.77,13.84,13.74,13.82,620785.0,13.77,13.84,13.74,13.82,620785.0
2020-10-16 10:00:00,13.81,13.86,13.79,13.82,369379.0,13.81,13.86,13.79,13.82,369379.0
2020-10-16 10:05:00,13.82,13.83,13.79,13.82,412931.0,13.82,13.83,13.79,13.82,412931.0
2020-10-16 10:10:00,13.83,13.86,13.81,13.84,619776.0,13.83,13.86,13.81,13.84,619776.0
2020-10-16 10:15:00,13.84,13.91,13.8,13.87,667643.0,13.84,13.91,13.8,13.87,667643.0
2020-10-16 10:20:00,13.87,13.87,13.84,13.87,552772.0,13.87,13.87,13.84,13.87,552772.0
2020-10-16 10:25:00,13.87,13.9,13.83,13.88,565537.0,13.87,13.9,13.83,13.88,565537.0
2020-10-16 10:30:00,13.88,13.91,13.82,13.83,372267.0,13.88,13.91,13.82,13.83,372267.0
2020-10-16 10:35:00,13.83,13.83,13.76,13.76,558932.0,13.83,13.83,13.76,13.76,558932.0
2020-10-16 10:40:00,13.77,13.81,13.76,13.8,498464.0,13.77,13.81,13.76,13.8,498464.0
2020-10-16 10:45:00,13.8,13.81,13.75,13.76,743020.0,13.8,13.81,13.75,13.76,743020.0
2020-10-16 10:50:00,13.76,13.76,13.72,13.75,581609.0,13.76,13.76,13.72,13.75,581609.0
2020-10-16 10:55:00,13.74,13.75,13.71,13.73,374142.0,13.74,13.75,13.71,13.73,374142.0
2020-10-16 11:00:00,13.72,13.86,13.72,13.82,3304052.0,13.72,13.86,13.72,13.82,3304052.0
2020-10-16 11:05:00,13.82,13.89,13.81,13.88,979790.0,13.82,13.89,13.81,13.88,979790.0
2020-10-16 11:10:00,13.88,13.88,13.83,13.83,495762.0,13.88,13.88,13.83,13.83,495762.0
2020-10-16 11:15:00,13.84,13.84,13.8,13.81,361538.0,13.84,13.84,13.8,13.81,361538.0
2020-10-16 11:20:00,13.8,13.81,13.76,13.79,473679.0,13.8,13.81,13.76,13.79,473679.0
2020-10-16 11:25:00,13.79,13.84,13.78,13.83,285173.0,13.79,13.84,13.78,13.83,285173.0
2020-10-16 11:30:00,13.83,13.84,13.8,13.83,144953.0,13.83,13.84,13.8,13.83,144953.0
2020-10-16 11:35:00,13.83,13.85,13.82,13.83,203543.0,13.83,13.85,13.82,13.83,203543.0
2020-10-16 11:40:00,13.84,13.86,13.8,13.81,348942.0,13.84,13.86,13.8,13.81,348942.0
2020-10-16 11:45:00,13.8,13.86,13.8,13.86,660586.0,13.8,13.86,13.8,13.86,660586.0
2020-10-16 11:50:00,13.86,13.93,13.85,13.92,742386.0,13.86,13.93,13.85,13.92,742386.0
2020-10-16 11:55:00,13.92,13.95,13.9,13.92,301320.0,13.92,13.95,13.9,13.92,301320.0
2020-10-16 12:00:00,13.92,13.95,13.91,13.94,365296.0,13.92,13.95,13.91,13.94,365296.0
2020-10-16 12:05:00,13.93,13.98,13.93,13.98,646994.0,13.93,13.98,13.93,13.98,646994.0
2020-10-16 12:10:00,13.98,14.01,13.96,14.0,717673.0,13.98,14.01,13.96,14.0,717673.0
2020-10-16 12:15:00,13.99,14.03,13.98,14.03,325071.0,13.99,14.03,13.98,14.03,325071.0
2020-10-16 12:20:00,14.03,14.06,14.02,14.06,536270.0,14.03,14.06,14.02,14.06,536270.0
2020-10-16 12:25:00,14.06,14.12,14.05,14.12,755410.0,14.06,14.12,14.05,14.12,755410.0
2020-10-16 12:30:00,14.12,14.12,14.05,14.1,506451.0,14.12,14.12,14.05,14.1,506451.0
2020-10-16 12:35:00,14.09,14.1,14.03,14.05,290307.0,14.09,14.1,14.03,14.05,290307.0
2020-10-16 12:40:00,14.06,14.07,14.01,14.07,322755.0,14.06,14.07,14.01,14.07,322755.0
2020-10-16 12:45:00,14.07,14.08,14.04,14.07,273942.0,14.07,14.08,14.04,14.07,273942.0
2020-10-16 12:50:00,14.08,14.09,14.05,14.09,159278.0,14.08,14.09,14.05,14.09,159278.0
2020-10-16 12:55:00,14.08,14.1,14.07,14.08,133304.0,14.08,14.1,14.07,14.08,133304.0
2020-10-16 13:00:00,14.07,14.1,14.06,14.1,206911.0,14.07,14.1,14.06,14.1,206911.0
2020-10-16 13:05:00,14.1,14.12,14.08,14.09,237255.0,14.1,14.12,14.08,14.09,237255.0
2020-10-16 13:10:00,14.09,14.09,14.06,14.06,213487.0,14.09,14.09,14.06,14.06,213487.0
2020-10-16 13:15:00,14.07,14.09,14.06,14.09,197990.0,14.07,14.09,14.06,14.09,197990.0
2020-10-16 13:20:00,14.09,14.11,14.08,14.08,197314.0,14.09,14.11,14.08,14.08,197314.0
2020-10-16 13:25:00,14.09,14.1,14.07,14.09,174122.0,14.09,14.1,14.07,14.09,174122.0
2020-10-16 13:30:00,14.1,14.1,14.08,14.09,79980.0,14.1,14.1,14.08,14.09,79980.0
2020-10-16 13:35:00,14.09,14.12,14.08,14.11,369540.0,14.09,14.12,14.08,14.11,369540.0
2020-10-16 13:40:00,14.11,14.16,14.1,14.16,454809.0,14.11,14.16,14.1,14.16,454809.0
2020-10-16 13:45:00,14.15,14.17,14.14,14.17,322077.0,14.15,14.17,14.14,14.17,322077.0
2020-10-16 13:50:00,14.17,14.22,14.15,14.21,374702.0,14.17,14.22,14.15,14.21,374702.0
2020-10-16 13:55:00,14.21,14.22,14.13,14.15,614029.0,14.21,14.22,14.13,14.15,614029.0
2020-10-16 14:00:00,14.15,14.19,14.15,14.17,138599.0,14.15,14.19,14.15,14.17,138599.0
2020-10-16 14:05:00,14.17,14.2,14.16,14.19,205185.0,14.17,14.2,14.16,14.19,205185.0
2020-10-16 14:10:00,14.19,14.25,14.18,14.21,612349.0,14.19,14.25,14.18,14.21,612349.0
2020-10-16 14:15:00,14.21,14.27,14.2,14.25,604909.0,14.21,14.27,14.2,14.25,604909.0
2020-10-16 14:20:00,14.25,14.27,14.22,14.26,232921.0,14.25,14.27,14.22,14.26,232921.0
2020-10-16 14:25:00,14.26,14.33,14.25,14.29,532627.0,14.26,14.33,14.25,14.29,532627.0
2020-10-16 14:30:00,14.29,14.31,14.27,14.29,323725.0,14.29,14.31,14.27,14.29,323725.0
2020-10-16 14:35:00,14.29,14.3,14.27,14.29,172713.0,14.29,14.3,14.27,14.29,172713.0
2020-10-16 14:40:00,14.29,14.29,14.25,14.25,210119.0,14.29,14.29,14.25,14.25,210119.0
2020-10-16 14:45:00,14.26,14.27,14.2,14.2,378865.0,14.26,14.27,14.2,14.2,378865.0
2020-10-16 14:50:00,14.21,14.24,14.2,14.23,188830.0,14.21,14.24,14.2,14.23,188830.0
2020-10-16 14:55:00,14.23,14.26,14.21,14.24,204808.0,14.23,14.26,14.21,14.24,204808.0
2020-10-16 15:00:00,14.25,14.25,14.21,14.21,192777.0,14.25,14.25,14.21,14.21,192777.0
2020-10-16 15:05:00,14.21,14.22,14.19,14.2,205029.0,14.21,14.22,14.19,14.2,205029.0
2020-10-16 15:10:00,14.2,14.21,14.16,14.19,453440.0,14.2,14.21,14.16,14.19,453440.0
2020-10-16 15:15:00,14.19,14.2,14.17,14.17,179279.0,14.19,14.2,14.17,14.17,179279.0
2020-10-16 15:20:00,14.18,14.18,14.15,14.16,255813.0,14.18,14.18,14.15,14.16,255813.0
2020-10-16 15:25:00,14.16,14.16,14.13,14.14,180817.0,14.16,14.16,14.13,14.14,180817.0
2020-10-16 15:30:00,14.15,14.17,14.13,14.16,370634.0,14.15,14.17,14.13,14.16,370634.0
2020-10-16 15:35:00,14.16,14.16,14.11,14.11,281811.0,14.16,14.16,14.11,14.11,281811.0
2020-10-16 15:40:00,14.12,14.12,14.09,14.09,297844.0,14.12,14.12,14.09,14.09,297844.0
2020-10-16 15:45:00,14.09,14.11,14.08,14.1,447608.0,14.09,14.11,14.08,14.1,447608.0
2020-10-16 15:50:00,14.1,14.11,14.07,14.1,439839.0,14.1,14.11,14.07,14.1,439839.0
2020-10-16 15:55:00,14.09,14.11,14.08,14.09,1221376.0,14.09,14.11,14.08,14.09,1221376.0
2020-10-19 09:30:00,14.21,14.31,14.14,14.21,1307193.0,14.21,14.31,14.14,14.21,1307193.0
2020-10-19 09:35:00,14.21,14.22,14.09,14.12,605243.0,14.21,14.22,14.09,14.12,605243.0
2020-10-19 09:40:00,14.12,14.19,14.09,14.18,331512.0,14.12,14.19,14.09,14.18,331512.0
2020-10-19 09:45:00,14.19,14.26,14.15,14.25,449553.0,14.19,14.26,14.15,14.25,449553.0
2020-10-19 09:50:00,14.25,14.39,14.23,14.36,718541.0,14.25,14.39,14.23,14.36,718541.0
2020-10-19 09:55:00,14.36,14.38,14.25,14.27,607836.0,14.36,14.38,14.25,14.27,607836.0
2020-10-19 10:00:00,14.27,14.34,14.2,14.33,772106.0,14.27,14.34,14.2,14.33,772106.0
2020-10-19 10:05:00,14.33,14.33,14.25,14.28,330469.0,14.33,14.33,14.25,14.28,330469.0
2020-10-19 10:10:00,14.28,14.32,14.26,14.32,430601.0,14.28,14.32,14.26,14.32,430601.0
2020-10-19 10:15:00,14.31,14.47,14.31,14.44,831963.0,14.31,14.47,14.31,14.44,831963.0
2020-10-19 10:20:00,14.44,14.44,14.37,14.42,513053.0,14.44,14.44,14.37,14.42,513053.0
2020-10-19 10:25:00,14.42,14.45,14.36,14.44,494408.0,14.42,14.45,14.36,14.44,494408.0
2020-10-19 10:30:00,14.44,14.45,14.39,14.45,273518.0,14.44,14.45,14.39,14.45,273518.0
2020-10-19 10:35:00,14.45,14.49,14.41,14.48,603448.0,14.45,14.49,14.41,14.48,603448.0
2020-10-19 10:40:00,14.49,14.5,14.4,14.41,477084.0,14.49,14.5,14.4,14.41,477084.0
2020-10-19 10:45:00,14.41,14.48,14.39,14.44,426057.0,14.41,14.48,14.39,14.44,426057.0
2020-10-19 10:50:00,14.44,14.48,14.42,14.46,440618.0,14.44,14.48,14.42,14.46,440618.0
2020-10-19 10:55:00,14.46,14.5,14.42,14.42,519648.0,14.46,14.5,14.42,14.42,519648.0
2020-10-19 11:00:00,14.43,14.43,14.38,14.39,355058.0,14.43,14.43,14.38,14.39,355058.0
2020-10-19 11:05:00,14.38,14.39,14.35,14.36,343085.0,14.38,14.39,14.35,14.36,343085.0
2020-10-19 11:10:00,14.36,14.42,14.34,14.41,486599.0,14.36,14.42,14.34,14.41,486599.0
2020-10-19 11:15:00,14.41,14.42,14.36,14.36,237306.0,14.41,14.42,14.36,14.36,237306.0
2020-10-19 11:20:00,14.36,14.36,14.27,14.3,567248.0,14.36,14.36,14.27,14.3,567248.0
2020-10-19 11:25:00,14.3,14.33,14.28,14.32,256672.0,14.3,14.33,14.28,14.32,256672.0
2020-10-19 11:30:00,14.32,14.36,14.3,14.33,259312.0,14.32,14.36,14.3,14.33,259312.0
2020-10-19 11:35:00,14.34,14.37,14.31,14.31,270343.0,14.34,14.37,14.31,14.31,270343.0
2020-10-19 11:40:00,14.31,14.35,14.29,14.34,99477.0,14.31,14.35,14.29,14.34,99477.0
2020-10-19 11:45:00,14.34,14.36,14.33,14.34,165754.0,14.34,14.36,14.33,14.34,165754.0
2020-10-19 11:50:00,14.34,14.35,14.32,14.33,106600.0,14.34,14.35,14.32,14.33,106600.0
2020-10-19 11:55:00,14.32,14.37,14.31,14.37,220820.0,14.32,14.37,14.31,14.37,220820.0
2020-10-19 12:00:00,14.37,14.38,14.33,14.37,219281.0,14.37,14.38,14.33,14.37,219281.0
2020-10-19 12:05:00,14.37,14.37,14.33,14.35,159135.0,14.37,14.37,14.33,14.35,159135.0
2020-10-19 12:10:00,14.34,14.37,14.32,14.32,112903.0,14.34,14.37,14.32,14.32,112903.0
2020-10-19 12:15:00,14.33,14.35,14.3,14.31,118496.0,14.33,14.35,14.3,14.31,118496.0
2020-10-19 12:20:00,14.31,14.32,14.27,14.29,217723.0,14.31,14.32,14.27,14.29,217723.0
2020-10-19 12:25:00,14.28,14.29,14.25,14.27,230580.0,14.28,14.29,14.25,14.27,230580.0
2020-10-19 12:30:00,14.28,14.29,14.24,14.24,185009.0,14.28,14.29,14.24,14.24,185009.0
2020-10-19 12:35:00,14.24,14.27,14.23,14.25,105046.0,14.24,14.27,14.23,14.25,105046.0
2020-10-19 12:40:00,14.25,14.25,14.23,14.24,108503.0,14.25,14.25,14.23,14.24,108503.0
2020-10-19 12:45:00,14.24,14.25,14.21,14.24,152514.0,14.24,14.25,14.21,14.24,152514.0
2020-10-19 12:50:00,14.24,14.26,14.21,14.22,141368.0,14.24,14.26,14.21,14.22,141368.0
2020-10-19 12:55:00,14.23,14.26,14.22,14.26,193074.0,14.23,14.26,14.22,14.26,193074.0
2020-10-19 13:00:00,14.26,14.26,14.21,14.22,100202.0,14.26,14.26,14.21,14.22,100202.0
2020-10-19 13:05:00,14.22,14.25,14.21,14.25,76967.0,14.22,14.25,14.21,14.25,76967.0
2020-10-19 13:10:00,14.24,14.26,14.23,14.25,95655.0,14.24,14.26,14.23,14.25,95655.0
2020-10-19 13:15:00,14.25,14.26,14.22,14.22,104423.0,14.25,14.26,14.22,14.22,104423.0
2020-10-19 13:20:00,14.23,14.26,14.22,14.23,106276.0,14.23,14.26,14.22,14.23,106276.0
2020-10-19 13:25:00,14.24,14.25,14.22,14.23,51559.0,14.24,14.25,14.22,14.23,51559.0
2020-10-19 13:30:00,14.23,14.25,14.22,14.22,67078.0,14.23,14.25,14.22,14.22,67078.0
2020-10-19 13:35:00,14.23,14.26,14.22,14.26,100884.0,14.23,14.26,14.22,14.26,100884.0
2020-10-19 13:40:00,14.26,14.26,14.22,14.23,362062.0,14.26,14.26,14.22,14.23,362062.0
2020-10-19 13:45:00,14.23,14.24,14.2,14.24,223634.0,14.23,14.24,14.2,14.24,223634.0
2020-10-19 13:50:00,14.24,14.24,14.22,14.24,208586.0,14.24,14.24,14.22,14.24,208586.0
2020-10-19 13:55:00,14.24,14.26,14.23,14.26,158051.0,14.24,14.26,14.23,14.26,158051.0
2020-10-19 14:00:00,14.25,14.26,14.19,14.21,355751.0,14.25,14.26,14.19,14.21,355751.0
2020-10-19 14:05:00,14.21,14.24,14.21,14.23,175229.0,14.21,14.24,14.21,14.23,175229.0
2020-10-19 14:10:00,14.23,14.25,14.22,14.25,210565.0,14.23,14.25,14.22,14.25,210565.0
2020-10-19 14:15:00,14.25,14.31,14.23,14.3,373677.0,14.25,14.31,14.23,14.3,373677.0
2020-10-19 14:20:00,14.29,14.31,14.28,14.29,133034.0,14.29,14.31,14.28,14.29,133034.0
2020-10-19 14:25:00,14.28,14.29,14.25,14.26,180651.0,14.28,14.29,14.25,14.26,180651.0
2020-10-19 14:30:00,14.25,14.26,14.21,14.21,220560.0,14.25,14.26,14.21,14.21,220560.0
2020-10-19 14:35:00,14.21,14.23,14.2,14.22,150132.0,14.21,14.23,14.2,14.22,150132.0
2020-10-19 14:40:00,14.22,14.24,14.2,14.22,135438.0,14.22,14.24,14.2,14.22,135438.0
2020-10-19 14:45:00,14.23,14.23,14.18,14.19,198522.0,14.23,14.23,14.18,14.19,198522.0
2020-10-19 14:50:00,14.19,14.2,14.17,14.19,140414.0,14.19,14.2,14.17,14.19,140414.0
2020-10-19 14:55:00,14.19,14.2,14.16,14.16,211888.0,14.19,14.2,14.16,14.16,211888.0
2020-10-19 15:00:00,14.17,14.18,14.08,14.09,395708.0,14.17,14.18,14.08,14.09,395708.0
2020-10-19 15:05:00,14.09,14.09,14.05,14.05,278857.0,14.09,14.09,14.05,14.05,278857.0
2020-10-19 15:10:00,14.06,14.12,14.04,14.1,289511.0,14.06,14.12,14.04,14.1,289511.0
2020-10-19 15:15:00,14.1,14.11,14.06,14.07,221882.0,14.1,14.11,14.06,14.07,221882.0
2020-10-19 15:20:00,14.06,14.09,14.03,14.03,231272.0,14.06,14.09,14.03,14.03,231272.0
2020-10-19 15:25:00,14.04,14.07,13.99,14.04,982077.0,14.04,14.07,13.99,14.04,982077.0
2020-10-19 15:30:00,14.04,14.08,14.02,14.06,205306.0,14.04,14.08,14.02,14.06,205306.0
2020-10-19 15:35:00,14.06,14.11,14.05,14.11,272357.0,14.06,14.11,14.05,14.11,272357.0
2020-10-19 15:40:00,14.1,14.12,14.07,14.11,385270.0,14.1,14.12,14.07,14.11,385270.0
2020-10-19 15:45:00,14.11,14.14,14.1,14.14,359491.0,14.11,14.14,14.1,14.14,359491.0
2020-10-19 15:50:00,14.14,14.14,14.1,14.11,394686.0,14.14,14.14,14.1,14.11,394686.0
2020-10-19 15:55:00,14.11,14.15,14.1,14.15,930021.0,14.11,14.15,14.1,14.15,930021.0
2020-10-20 09:30:00,14.42,14.47,14.31,14.44,893525.0,14.42,14.47,14.31,14.44,893525.0
2020-10-20 09:35:00,14.44,14.48,14.34,14.4,770681.0,14.44,14.48,14.34,14.4,770681.0
2020-10-20 09:40:00,14.4,14.53,14.38,14.51,728251.0,14.4,14.53,14.38,14.51,728251.0
2020-10-20 09:45:00,14.5,14.54,14.48,14.5,474722.0,14.5,14.54,14.48,14.5,474722.0
2020-10-20 09:50:00,14.5,14.54,14.49,14.51,478474.0,14.5,14.54,14.49,14.51,478474.0
2020-10-20 09:55:00,14.5,14.56,14.45,14.46,486673.0,14.5,14.56,14.45,14.46,486673.0
2020-10-20 10:00:00,14.46,14.47,14.35,14.39,379995.0,14.46,14.47,14.35,14.39,379995.0
2020-10-20 10:05:00,14.39,14.42,14.37,14.4,231615.0,14.39,14.42,14.37,14.4,231615.0
2020-10-20 10:10:00,14.39,14.41,14.29,14.3,308596.0,14.39,14.41,14.29,14.3,308596.0
2020-10-20 10:15:00,14.31,14.34,14.24,14.27,601859.0,14.31,14.34,14.24,14.27,601859.0
2020-10-20 10:20:00,14.26,14.35,14.23,14.32,1412110.0,14.26,14.35,14.23,14.32,1412110.0
2020-10-20 10:25:00,14.32,14.36,14.29,14.34,392600.0,14.32,14.36,14.29,14.34,392600.0
2020-10-20 10:30:00,14.34,14.35,14.27,14.33,323432.0,14.34,14.35,14.27,14.33,323432.0
2020-10-20 10:35:00,14.34,14.35,14.31,14.32,235388.0,14.34,14.35,14.31,14.32,235388.0
2020-10-20 10:40:00,14.33,14.4,14.32,14.38,619933.0,14.33,14.4,14.32,14.38,619933.0
2020-10-20 10:45:00,14.37,14.41,14.35,14.4,408272.0,14.37,14.41,14.35,14.4,408272.0
2020-10-20 10:50:00,14.41,14.45,14.39,14.43,436938.0,14.41,14.45,14.39,14.43,436938.0
2020-10-20 10:55:00,14.42,14.47,14.41,14.44,208327.0,14.42,14.47,14.41,14.44,208327.0
2020-10-20 11:00:00,14.43,14.45,14.36,14.36,304785.0,14.43,14.45,14.36,14.36,304785.0
2020-10-20 11:05:00,14.36,14.44,14.36,14.43,190864.0,14.36,14.44,14.36,14.43,190864.0
2020-10-20 11:10:00,14.43,14.44,14.4,14.43,187622.0,14.43,14.44,14.4,14.43,187622.0
2020-10-20 11:15:00,14.43,14.47,14.42,14.46,358818.0,14.43,14.47,14.42,14.46,358818.0
2020-10-20 11:20:00,14.46,14.52,14.45,14.49,581839.0,14.46,14.52,14.45,14.49,581839.0
2020-10-20 11:25:00,14.5,14.53,14.49,14.51,337891.0,14.5,14.53,14.49,14.51,337891.0
2020-10-20 11:30:00,14.52,14.54,14.5,14.53,294699.0,14.52,14.54,14.5,14.53,294699.0
2020-10-20 11:35:00,14.53,14.61,14.53,14.59,693138.0,14.53,14.61,14.53,14.59,693138.0
2020-10-20 11:40:00,14.6,14.61,14.52,14.54,437752.0,14.6,14.61,14.52,14.54,437752.0
2020-10-20 11:45:00,14.54,14.54,14.49,14.49,241849.0,14.54,14.54,14.49,14.49,241849.0
2020-10-20 11:50:00,14.49,14.5,14.46,14.5,308011.0,14.49,14.5,14.46,14.5,308011.0
2020-10-20 11:55:00,14.49,14.5,14.45,14.47,143615.0,14.49,14.5,14.45,14.47,143615.0
2020-10-20 12:00:00,14.48,14.48,14.44,14.44,103016.0,14.48,14.48,14.44,14.44,103016.0
2020-10-20 12:05:00,14.45,14.49,14.44,14.46,215412.0,14.45,14.49,14.44,14.46,215412.0
2020-10-20 12:10:00,14.46,14.51,14.46,14.49,178862.0,14.46,14.51,14.46,14.49,178862.0
2020-10-20 12:15:00,14.5,14.52,14.47,14.48,120889.0,14.5,14.52,14.47,14.48,120889.0
2020-10-20 12:20:00,14.48,14.5,14.44,14.44,133574.0,14.48,14.5,14.44,14.44,133574.0
2020-10-20 12:25:00,14.45,14.47,14.43,14.46,112306.0,14.45,14.47,14.43,14.46,112306.0
2020-10-20 12:30:00,14.45,14.53,14.45,14.53,369671.0,14.45,14.53,14.45,14.53,369671.0
2020-10-20 12:35:00,14.53,14.56,14.49,14.52,285282.0,14.53,14.56,14.49,14.52,285282.0
2020-10-20 12:40:00,14.52,14.58,14.52,14.56,149905.0,14.52,14.58,14.52,14.56,149905.0
2020-10-20 12:45:00,14.57,14.59,14.55,14.55,172626.0,14.57,14.59,14.55,14.55,172626.0
2020-10-20 12:50:00,14.56,14.58,14.54,14.58,241290.0,14.56,14.58,14.54,14.58,241290.0
2020-10-20 12:55:00,14.58,14.6,14.56,14.6,270907.0,14.58,14.6,14.56,14.6,270907.0
2020-10-20 13:00:00,14.6,14.64,14.58,14.64,424677.0,14.6,14.64,14.58,14.64,424677.0
2020-10-20 13:05:00,14.63,14.64,14.57,14.57,261312.0,14.63,14.64,14.57,14.57,261312.0
2020-10-20 13:10:00,14.58,14.59,14.55,14.59,249585.0,14.58,14.59,14.55,14.59,249585.0
2020-10-20 13:15:00,14.59,14.6,14.55,14.56,125281.0,14.59,14.6,14.55,14.56,125281.0
2020-10-20 13:20:00,14.57,14.58,14.54,14.54,186738.0,14.57,14.58,14.54,14.54,186738.0
2020-10-20 13:25:00,14.54,14.55,14.52,14.54,133836.0,14.54,14.55,14.52,14.54,133836.0
2020-10-20 13:30:00,14.54,14.57,14.54,14.57,95042.0,14.54,14.57,14.54,14.57,95042.0
2020-10-20 13:35:00,14.57,14.58,14.55,14.56,148741.0,14.57,14.58,14.55,14.56,148741.0
2020-10-20 13:40:00,14.57,14.59,14.56,14.58,187739.0,14.57,14.59,14.56,14.58,187739.0
2020-10-20 13:45:00,14.58,14.61,14.57,14.58,185940.0,14.58,14.61,14.57,14.58,185940.0
2020-10-20 13:50:00,14.59,14.62,14.58,14.61,187057.0,14.59,14.62,14.58,14.61,187057.0
2020-10-20 13:55:00,14.62,14.62,14.57,14.62,169146.0,14.62,14.62,14.57,14.62,169146.0
2020-10-20 14:00:00,14.62,14.64,14.61,14.63,151188.0,14.62,14.64,14.61,14.63,151188.0
2020-10-20 14:05:00,14.63,14.65,14.59,14.61,170963.0,14.63,14.65,14.59,14.61,170963.0
2020-10-20 14:10:00,14.61,14.65,14.6,14.63,181471.0,14.61,14.65,14.6,14.63,181471.0
2020-10-20 14:15:00,14.64,14.67,14.63,14.67,267708.0,14.64,14.67,14.63,14.67,267708.0
2020-10-20 14:20:00,14.67,14.67,14.64,14.67,173463.0,14.67,14.67,14.64,14.67,173463.0
2020-10-20 14:25:00,14.66,14.7,14.66,14.68,270660.0,14.66,14.7,14.66,14.68,270660.0
2020-10-20 14:30:00,14.69,14.71,14.67,14.7,283798.0,14.69,14.71,14.67,14.7,283798.0
2020-10-20 14:35:00,14.7,14.7,14.66,14.69,236456.0,14.7,14.7,14.66,14.69,236456.0
2020-10-20 14:40:00,14.68,14.7,14.65,14.66,159320.0,14.68,14.7,14.65,14.66,159320.0
2020-10-20 14:45:00,14.67,14.68,14.65,14.67,158204.0,14.67,14.68,14.65,14.67,158204.0
2020-10-20 14:50:00,14.66,14.67,14.64,14.66,209882.0,14.66,14.67,14.64,14.66,209882.0
2020-10-20 14:55:00,14.66,14.69,14.65,14.66,186137.0,14.66,14.69,14.65,14.66,186137.0
2020-10-20 15:00:00,14.67,14.7,14.67,14.69,147844.0,14.67,14.7,14.67,14.69,147844.0
2020-10-20 15:05:00,14.69,14.7,14.63,14.63,325149.0,14.69,14.7,14.63,14.63,325149.0
2020-10-20 15:10:00,14.64,14.64,14.57,14.6,523974.0,14.64,14.64,14.57,14.6,523974.0
2020-10-20 15:15:00,14.6,14.61,14.55,14.58,288574.0,14.6,14.61,14.55,14.58,288574.0
2020-10-20 15:20:00,14.59,14.65,14.57,14.64,315327.0,14.59,14.65,14.57,14.64,315327.0
2020-10-20 15:25:00,14.65,14.68,14.63,14.67,194926.0,14.65,14.68,14.63,14.67,194926.0
2020-10-20 15:30:00,14.66,14.68,14.63,14.67,248785.0,14.66,14.68,14.63,14.67,248785.0
2020-10-20 15:35:00,14.67,14.67,14.55,14.58,557157.0,14.67,14.67,14.55,14.58,557157.0
2020-10-20 15:40:00,14.58,14.65,14.57,14.64,254175.0,14.58,14.65,14.57,14.64,254175.0
2020-10-20 15:45:00,14.63,14.64,14.6,14.6,292986.0,14.63,14.64,14.6,14.6,292986.0
2020-10-20 15:50:00,14.61,14.63,14.6,14.63,543345.0,14.61,14.63,14.6,14.63,543345.0
2020-10-20 15:55:00,14.63,14.63,14.59,14.61,870792.0,14.63,14.63,14.59,14.61,870792.0
2020-10-21 09:30:00,14.6,14.6,14.41,14.48,865271.0,14.6,14.6,14.41,14.48,865271.0
2020-10-21 09:35:00,14.48,14.48,14.31,14.34,537226.0,14.48,14.48,14.31,14.34,537226.0
2020-10-21 09:40:00,14.35,14.41,14.32,14.39,548355.0,14.35,14.41,14.32,14.39,548355.0
2020-10-21 09:45:00,14.38,14.42,14.31,14.41,603006.0,14.38,14.42,14.31,14.41,603006.0
2020-10-21 09:50:00,14.42,14.45,14.39,14.42,355459.0,14.42,14.45,14.39,14.42,355459.0
2020-10-21 09:55:00,14.42,14.5,14.41,14.48,284199.0,14.42,14.5,14.41,14.48,284199.0
2020-10-21 10:00:00,14.49,14.5,14.42,14.5,336052.0,14.49,14.5,14.42,14.5,336052.0
2020-10-21 10:05:00,14.5,14.55,14.49,14.53,416006.0,14.5,14.55,14.49,14.53,416006.0
2020-10-21 10:10:00,14.53,14.55,14.5,14.53,255983.0,14.53,14.55,14.5,14.53,255983.0
2020-10-21 10:15:00,14.53,14.53,14.45,14.46,258916.0,14.53,14.53,14.45,14.46,258916.0
2020-10-21 10:20:00,14.46,14.49,14.45,14.47,151275.0,14.46,14.49,14.45,14.47,151275.0
2020-10-21 10:25:00,14.47,14.5,14.46,14.49,110746.0,14.47,14.5,14.46,14.49,110746.0
2020-10-21 10:30:00,14.48,14.53,14.47,14.51,177262.0,14.48,14.53,14.47,14.51,177262.0
2020-10-21 10:35:00,14.52,14.59,14.51,14.59,280527.0,14.52,14.59,14.51,14.59,280527.0
2020-10-21 10:40:00,14.59,14.63,14.57,14.61,371155.0,14.59,14.63,14.57,14.61,371155.0
2020-10-21 10:45:00,14.61,14.61,14.51,14.51,183698.0,14.61,14.61,14.51,14.51,183698.0
2020-10-21 10:50:00,14.51,14.53,14.45,14.48,193975.0,14.51,14.53,14.45,14.48,193975.0
2020-10-21 10:55:00,14.48,14.48,14.44,14.46,165555.0,14.48,14.48,14.44,14.46,165555.0
2020-10-21 11:00:00,14.45,14.47,14.42,14.45,173931.0,14.45,14.47,14.42,14.45,173931.0
2020-10-21 11:05:00,14.45,14.45,14.4,14.43,235590.0,14.45,14.45,14.4,14.43,235590.0
2020-10-21 11:10:00,14.43,14.43,14.38,14.41,188100.0,14.43,14.43,14.38,14.41,188100.0
2020-10-21 11:15:00,14.41,14.42,14.34,14.42,344021.0,14.41,14.42,14.34,14.42,344021.0
2020-10-21 11:20:00,14.42,14.45,14.39,14.44,219382.0,14.42,14.45,14.39,14.44,219382.0
2020-10-21 11:25:00,14.43,14.46,14.41,14.46,166986.0,14.43,14.46,14.41,14.46,166986.0
2020-10-21 11:30:00,14.45,14.49,14.44,14.48,238564.0,14.45,14.49,14.44,14.48,238564.0
2020-10-21 11:35:00,14.48,14.5,14.47,14.49,136503.0,14.48,14.5,14.47,14.49,136503.0
2020-10-21 11:40:00,14.49,14.51,14.47,14.5,145033.0,14.49,14.51,14.47,14.5,145033.0
2020-10-21 11:45:00,14.51,14.53,14.48,14.53,251183.0,14.51,14.53,14.48,14.53,251183.0
2020-10-21 11:50:00,14.52,14.54,14.5,14.52,79117.0,14.52,14.54,14.5,14.52,79117.0
2020-10-21 11:55:00,14.52,14.53,14.47,14.5,129324.0,14.52,14.53,14.47,14.5,129324.0
2020-10-21 12:00:00,14.5,14.51,14.48,14.48,74003.0,14.5,14.51,14.48,14.48,74003.0
2020-10-21 12:05:00,14.48,14.51,14.47,14.5,101976.0,14.48,14.51,14.47,14.5,101976.0
2020-10-21 12:10:00,14.5,14.51,14.46,14.49,71310.0,14.5,14.51,14.46,14.49,71310.0
2020-10-21 12:15:00,14.48,14.5,14.46,14.48,55786.0,14.48,14.5,14.46,14.48,55786.0
2020-10-21 12:20:00,14.48,14.62,14.48,14.61,398404.0,14.48,14.62,14.48,14.61,398404.0
2020-10-21 12:25:00,14.6,14.61,14.53,14.55,326478.0,14.6,14.61,14.53,14.55,326478.0
2020-10-21 12:30:00,14.56,14.58,14.52,14.57,248276.0,14.56,14.58,14.52,14.57,248276.0
2020-10-21 12:35:00,14.56,14.58,14.54,14.57,90960.0,14.56,14.58,14.54,14.57,90960.0
2020-10-21 12:40:00,14.57,14.58,14.55,14.56,127715.0,14.57,14.58,14.55,14.56,127715.0
2020-10-21 12:45:00,14.56,14.57,14.52,14.53,55962.0,14.56,14.57,14.52,14.53,55962.0
2020-10-21 12:50:00,14.53,14.55,14.52,14.54,83677.0,14.53,14.55,14.52,14.54,83677.0
2020-10-21 12:55:00,14.55,14.55,14.51,14.52,114300.0,14.55,14.55,14.51,14.52,114300.0
2020-10-21 13:00:00,14.53,14.55,14.47,14.48,413929.0,14.53,14.55,14.47,14.48,413929.0
2020-10-21 13:05:00,14.48,14.49,14.43,14.46,172342.0,14.48,14.49,14.43,14.46,172342.0
2020-10-21 13:10:00,14.46,14.46,14.43,14.45,83340.0,14.46,14.46,14.43,14.45,83340.0
2020-10-21 13:15:00,14.45,14.47,14.43,14.44,101906.0,14.45,14.47,14.43,14.44,101906.0
2020-10-21 13:20:00,14.44,14.44,14.4,14.41,177462.0,14.44,14.44,14.4,14.41,177462.0
2020-10-21 13:25:00,14.41,14.46,14.4,14.43,253769.0,14.41,14.46,14.4,14.43,253769.0
2020-10-21 13:30:00,14.44,14.46,14.43,14.45,152434.0,14.44,14.46,14.43,14.45,152434.0
2020-10-21 13:35:00,14.45,14.47,14.44,14.46,151899.0,14.45,14.47,14.44,14.46,151899.0
2020-10-21 13:40:00,14.46,14.48,14.45,14.47,205808.0,14.46,14.48,14.45,14.47,205808.0
2020-10-21 13:45:00,14.48,14.51,14.47,14.5,81660.0,14.48,14.51,14.47,14.5,81660.0
2020-10-21 13:50:00,14.5,14.51,14.47,14.47,189452.0,14.5,14.51,14.47,14.47,189452.0
2020-10-21 13:55:00,14.47,14.49,14.46,14.46,94954.0,14.47,14.49,14.46,14.46,94954.0
2020-10-21 14:00:00,14.46,14.52,14.46,14.5,114863.0,14.46,14.52,14.46,14.5,114863.0
2020-10-21 14:05:00,14.49,14.5,14.47,14.49,86444.0,14.49,14.5,14.47,14.49,86444.0
2020-10-21 14:10:00,14.49,14.5,14.47,14.48,64035.0,14.49,14.5,14.47,14.48,64035.0
2020-10-21 14:15:00,14.48,14.49,14.46,14.46,45983.0,14.48,14.49,14.46,14.46,45983.0
2020-10-21 14:20:00,14.46,14.47,14.43,14.44,87611.0,14.46,14.47,14.43,14.44,87611.0
2020-10-21 14:25:00,14.44,14.46,14.42,14.44,191764.0,14.44,14.46,14.42,14.44,191764.0
2020-10-21 14:30:00,14.43,14.46,14.42,14.45,80844.0,14.43,14.46,14.42,14.45,80844.0
2020-10-21 14:35:00,14.45,14.48,14.44,14.45,165695.0,14.45,14.48,14.44,14.45,165695.0
2020-10-21 14:40:00,14.45,14.48,14.45,14.46,206603.0,14.45,14.48,14.45,14.46,206603.0
2020-10-21 14:45:00,14.46,14.51,14.45,14.51,188758.0,14.46,14.51,14.45,14.51,188758.0
2020-10-21 14:50:00,14.5,14.52,14.49,14.52,92464.0,14.5,14.52,14.49,14.52,92464.0
2020-10-21 14:55:00,14.52,14.53,14.51,14.52,112323.0,14.52,14.53,14.51,14.52,112323.0
2020-10-21 15:00:00,14.52,14.53,14.5,14.52,219390.0,14.52,14.53,14.5,14.52,219390.0
2020-10-21 15:05:00,14.52,14.53,14.48,14.49,131981.0,14.52,14.53,14.48,14.49,131981.0
2020-10-21 15:10:00,14.49,14.52,14.48,14.51,94720.0,14.49,14.52,14.48,14.51,94720.0
2020-10-21 15:15:00,14.51,14.53,14.47,14.48,140213.0,14.51,14.53,14.47,14.48,140213.0
2020-10-21 15:20:00,14.48,14.5,14.47,14.5,59777.0,14.48,14.5,14.47,14.5,59777.0
2020-10-21 15:25:00,14.5,14.54,14.49,14.53,257694.0,14.5,14.54,14.49,14.53,257694.0
2020-10-21 15:30:00,14.52,14.54,14.49,14.51,147488.0,14.52,14.54,14.49,14.51,147488.0
2020-10-21 15:35:00,14.51,14.52,14.5,14.51,110894.0,14.51,14.52,14.5,14.51,110894.0
2020-10-21 15:40:00,14.51,14.51,14.47,14.49,166987.0,14.51,14.51,14.47,14.49,166987.0
2020-10-21 15:45:00,14.49,14.5,14.45,14.46,207187.0,14.49,14.5,14.45,14.46,207187.0
2020-10-21 15:50:00,14.46,14.49,14.46,14.49,309867.0,14.46,14.49,14.46,14.49,309867.0
2020-10-21 15:55:00,14.49,14.51,14.46,14.48,488976.0,14.49,14.51,14.46,14.48,488976.0
2020-10-22 09:30:00,14.53,14.61,14.48,14.57,918402.0,14.53,14.61,14.48,14.57,918402.0
2020-10-22 09:35:00,14.58,14.61,14.5,14.52,477150.0,14.58,14.61,14.5,14.52,477150.0
2020-10-22 09:40:00,14.52,14.56,14.47,14.55,649506.0,14.52,14.56,14.47,14.55,649506.0
2020-10-22 09:45:00,14.54,14.57,14.5,14.54,261348.0,14.54,14.57,14.5,14.54,261348.0
2020-10-22 09:50:00,14.54,14.64,14.53,14.64,437659.0,14.54,14.64,14.53,14.64,437659.0
2020-10-22 09:55:00,14.64,14.69,14.63,14.68,571838.0,14.64,14.69,14.63,14.68,571838.0
2020-10-22 10:00:00,14.69,14.76,14.66,14.69,770229.0,14.69,14.76,14.66,14.69,770229.0
2020-10-22 10:05:00,14.69,14.72,14.63,14.64,469409.0,14.69,14.72,14.63,14.64,469409.0
2020-10-22 10:10:00,14.65,14.71,14.64,14.69,424364.0,14.65,14.71,14.64,14.69,424364.0
2020-10-22 10:15:00,14.68,14.75,14.67,14.73,497447.0,14.68,14.75,14.67,14.73,497447.0
2020-10-22 10:20:00,14.72,14.74,14.64,14.65,403750.0,14.72,14.74,14.64,14.65,403750.0
2020-10-22 10:25:00,14.66,14.7,14.63,14.69,345216.0,14.66,14.7,14.63,14.69,345216.0
2020-10-22 10:30:00,14.69,14.75,14.69,14.73,521223.0,14.69,14.75,14.69,14.73,521223.0
2020-10-22 10:35:00,14.73,14.79,14.73,14.75,605079.0,14.73,14.79,14.73,14.75,605079.0
2020-10-22 10:40:00,14.75,14.75,14.67,14.7,513404.0,14.75,14.75,14.67,14.7,513404.0
2020-10-22 10:45:00,14.7,14.71,14.66,14.69,438726.0,14.7,14.71,14.66,14.69,438726.0
2020-10-22 10:50:00,14.69,14.82,14.67,14.79,702503.0,14.69,14.82,14.67,14.79,702503.0
2020-10-22 10:55:00,14.79,14.86,14.78,14.85,483211.0,14.79,14.86,14.78,14.85,483211.0
2020-10-22 11:00:00,14.84,14.87,14.83,14.84,367783.0,14.84,14.87,14.83,14.84,367783.0
2020-10-22 11:05:00,14.85,14.88,14.8,14.87,406566.0,14.85,14.88,14.8,14.87,406566.0
2020-10-22 11:10:00,14.88,14.93,14.87,14.92,575244.0,14.88,14.93,14.87,14.92,575244.0
2020-10-22 11:15:00,14.93,14.97,14.92,14.93,497647.0,14.93,14.97,14.92,14.93,497647.0
2020-10-22 11:20:00,14.94,14.95,14.9,14.91,402998.0,14.94,14.95,14.9,14.91,402998.0
2020-10-22 11:25:00,14.91,14.91,14.82,14.82,428014.0,14.91,14.91,14.82,14.82,428014.0
2020-10-22 11:30:00,14.83,14.83,14.76,14.76,403289.0,14.83,14.83,14.76,14.76,403289.0
2020-10-22 11:35:00,14.77,14.79,14.76,14.77,160627.0,14.77,14.79,14.76,14.77,160627.0
2020-10-22 11:40:00,14.76,14.77,14.71,14.71,216670.0,14.76,14.77,14.71,14.71,216670.0
2020-10-22 11:45:00,14.71,14.75,14.71,14.74,232998.0,14.71,14.75,14.71,14.74,232998.0
2020-10-22 11:50:00,14.74,14.78,14.74,14.76,168610.0,14.74,14.78,14.74,14.76,168610.0
2020-10-22 11:55:00,14.75,14.76,14.73,14.74,172076.0,14.75,14.76,14.73,14.74,172076.0
2020-10-22 12:00:00,14.74,14.78,14.73,14.75,146901.0,14.74,14.78,14.73,14.75,146901.0
2020-10-22 12:05:00,14.74,14.77,14.74,14.76,84187.0,14.74,14.77,14.74,14.76,84187.0
2020-10-22 12:10:00,14.76,14.81,14.75,14.79,150569.0,14.76,14.81,14.75,14.79,150569.0
2020-10-22 12:15:00,14.79,14.81,14.77,14.79,210975.0,14.79,14.81,14.77,14.79,210975.0
2020-10-22 12:20:00,14.79,14.81,14.78,14.78,241435.0,14.79,14.81,14.78,14.78,241435.0
2020-10-22 12:25:00,14.79,14.8,14.76,14.79,137161.0,14.79,14.8,14.76,14.79,137161.0
2020-10-22 12:30:00,14.8,14.83,14.77,14.82,188099.0,14.8,14.83,14.77,14.82,188099.0
2020-10-22 12:35:00,14.82,14.89,14.81,14.85,180472.0,14.82,14.89,14.81,14.85,180472.0
2020-10-22 12:40:00,14.86,14.88,14.83,14.88,150209.0,14.86,14.88,14.83,14.88,150209.0
2020-10-22 12:45:00,14.87,14.9,14.85,14.9,161024.0,14.87,14.9,14.85,14.9,161024.0
2020-10-22 12:50:00,14.89,14.91,14.89,14.9,277984.0,14.89,14.91,14.89,14.9,277984.0
2020-10-22 12:55:00,14.9,14.94,14.89,14.93,201978.0,14.9,14.94,14.89,14.93,201978.0
2020-10-22 13:00:00,14.94,14.95,14.89,14.91,423619.0,14.94,14.95,14.89,14.91,423619.0
2020-10-22 13:05:00,14.92,14.95,14.91,14.94,174485.0,14.92,14.95,14.91,14.94,174485.0
2020-10-22 13:10:00,14.94,14.97,14.93,14.96,442209.0,14.94,14.97,14.93,14.96,442209.0
2020-10-22 13:15:00,14.96,14.98,14.9,14.91,244373.0,14.96,14.98,14.9,14.91,244373.0
2020-10-22 13:20:00,14.91,14.93,14.89,14.91,186096.0,14.91,14.93,14.89,14.91,186096.0
2020-10-22 13:25:00,14.91,14.93,14.9,14.91,154918.0,14.91,14.93,14.9,14.91,154918.0
2020-10-22 13:30:00,14.91,14.96,14.88,14.95,381789.0,14.91,14.96,14.88,14.95,381789.0
2020-10-22 13:35:00,14.95,14.98,14.94,14.97,221577.0,14.95,14.98,14.94,14.97,221577.0
2020-10-22 13:40:00,14.97,15.0,14.95,14.99,273755.0,14.97,15.0,14.95,14.99,273755.0
2020-10-22 13:45:00,14.99,15.06,14.98,15.06,974303.0,14.99,15.06,14.98,15.06,974303.0
2020-10-22 13:50:00,15.05,15.15,15.05,15.13,1131154.0,15.05,15.15,15.05,15.13,1131154.0
2020-10-22 13:55:00,15.13,15.24,15.07,15.08,1613947.0,15.13,15.24,15.07,15.08,1613947.0
2020-10-22 14:00:00,15.08,15.14,15.08,15.11,382077.0,15.08,15.14,15.08,15.11,382077.0
2020-10-22 14:05:00,15.11,15.11,15.05,15.08,372194.0,15.11,15.11,15.05,15.08,372194.0
2020-10-22 14:10:00,15.07,15.1,15.06,15.08,195790.0,15.07,15.1,15.06,15.08,195790.0
2020-10-22 14:15:00,15.08,15.11,15.07,15.09,269218.0,15.08,15.11,15.07,15.09,269218.0
2020-10-22 14:20:00,15.08,15.16,15.08,15.16,217424.0,15.08,15.16,15.08,15.16,217424.0
2020-10-22 14:25:00,15.16,15.16,15.07,15.09,262682.0,15.16,15.16,15.07,15.09,262682.0
2020-10-22 14:30:00,15.09,15.11,15.08,15.1,194755.0,15.09,15.11,15.08,15.1,194755.0
2020-10-22 14:35:00,15.11,15.12,15.09,15.1,161814.0,15.11,15.12,15.09,15.1,161814.0
2020-10-22 14:40:00,15.11,15.13,15.1,15.11,338892.0,15.11,15.13,15.1,15.11,338892.0
2020-10-22 14:45:00,15.11,15.12,15.07,15.09,198276.0,15.11,15.12,15.07,15.09,198276.0
2020-10-22 14:50:00,15.08,15.12,15.07,15.11,201414.0,15.08,15.12,15.07,15.11,201414.0
2020-10-22 14:55:00,15.1,15.13,15.09,15.09,220939.0,15.1,15.13,15.09,15.09,220939.0
2020-10-22 15:00:00,15.1,15.11,15.08,15.11,162086.0,15.1,15.11,15.08,15.11,162086.0
2020-10-22 15:05:00,15.1,15.12,15.08,15.1,228533.0,15.1,15.12,15.08,15.1,228533.0
2020-10-22 15:10:00,15.09,15.11,15.09,15.1,199061.0,15.09,15.11,15.09,15.1,199061.0
2020-10-22 15:15:00,15.1,15.13,15.1,15.11,215220.0,15.1,15.13,15.1,15.11,215220.0
2020-10-22 15:20:00,15.11,15.16,15.09,15.15,348987.0,15.11,15.16,15.09,15.15,348987.0
2020-10-22 15:25:00,15.15,15.16,15.13,15.15,305985.0,15.15,15.16,15.13,15.15,305985.0
2020-10-22 15:30:00,15.15,15.18,15.14,15.16,329206.0,15.15,15.18,15.14,15.16,329206.0
2020-10-22 15:35:00,15.16,15.18,15.15,15.15,239484.0,15.16,15.18,15.15,15.15,239484.0
2020-10-22 15:40:00,15.15,15.19,15.15,15.19,275532.0,15.15,15.19,15.15,15.19,275532.0
2020-10-22 15:45:00,15.19,15.2,15.16,15.17,348448.0,15.19,15.2,15.16,15.17,348448.0
2020-10-22 15:50:00,15.17,15.2,15.16,15.19,493371.0,15.17,15.2,15.16,15.19,493371.0
2020-10-22 15:55:00,15.2,15.2,15.14,15.18,1032411.0,15.2,15.2,15.14,15.18,1032411.0
2020-10-23 09:30:00,15.19,15.33,15.11,15.24,1023732.0,15.19,15.33,15.11,15.24,1023732.0
2020-10-23 09:35:00,15.25,15.26,15.13,15.14,507920.0,15.25,15.26,15.13,15.14,507920.0
2020-10-23 09:40:00,15.13,15.19,15.1,15.18,480062.0,15.13,15.19,15.1,15.18,480062.0
2020-10-23 09:45:00,15.18,15.18,15.1,15.13,454220.0,15.18,15.18,15.1,15.13,454220.0
2020-10-23 09:50:00,15.12,15.14,15.03,15.04,668181.0,15.12,15.14,15.03,15.04,668181.0
2020-10-23 09:55:00,15.04,15.12,15.03,15.12,403593.0,15.04,15.12,15.03,15.12,403593.0
2020-10-23 10:00:00,15.12,15.18,15.11,15.18,356422.0,15.12,15.18,15.11,15.18,356422.0
2020-10-23 10:05:00,15.17,15.17,15.11,15.15,337345.0,15.17,15.17,15.11,15.15,337345.0
2020-10-23 10:10:00,15.14,15.23,15.13,15.21,393317.0,15.14,15.23,15.13,15.21,393317.0
2020-10-23 10:15:00,15.2,15.21,15.11,15.11,319433.0,15.2,15.21,15.11,15.11,319433.0
2020-10-23 10:20:00,15.12,15.15,15.1,15.12,295517.0,15.12,15.15,15.1,15.12,295517.0
2020-10-23 10:25:00,15.12,15.17,15.11,15.17,308100.0,15.12,15.17,15.11,15.17,308100.0
2020-10-23 10:30:00,15.17,15.26,15.17,15.25,587921.0,15.17,15.26,15.17,15.25,587921.0
2020-10-23 10:35:00,15.25,15.31,15.23,15.3,401894.0,15.25,15.31,15.23,15.3,401894.0
2020-10-23 10:40:00,15.31,15.35,15.28,15.33,382216.0,15.31,15.35,15.28,15.33,382216.0
2020-10-23 10:45:00,15.32,15.45,15.32,15.45,1025297.0,15.32,15.45,15.32,15.45,1025297.0
2020-10-23 10:50:00,15.45,15.49,15.43,15.45,597589.0,15.45,15.49,15.43,15.45,597589.0
2020-10-23 10:55:00,15.45,15.5,15.41,15.41,432109.0,15.45,15.5,15.41,15.41,432109.0
2020-10-23 11:00:00,15.41,15.43,15.32,15.34,399995.0,15.41,15.43,15.32,15.34,399995.0
2020-10-23 11:05:00,15.34,15.35,15.29,15.31,304343.0,15.34,15.35,15.29,15.31,304343.0
2020-10-23 11:10:00,15.31,15.41,15.3,15.4,517758.0,15.31,15.41,15.3,15.4,517758.0
2020-10-23 11:15:00,15.4,15.45,15.36,15.44,231472.0,15.4,15.45,15.36,15.44,231472.0
2020-10-23 11:20:00,15.43,15.44,15.38,15.38,293711.0,15.43,15.44,15.38,15.38,293711.0
2020-10-23 11:25:00,15.39,15.42,15.36,15.39,382408.0,15.39,15.42,15.36,15.39,382408.0
2020-10-23 11:30:00,15.39,15.41,15.37,15.41,205234.0,15.39,15.41,15.37,15.41,205234.0
2020-10-23 11:35:00,15.41,15.43,15.39,15.39,276316.0,15.41,15.43,15.39,15.39,276316.0
2020-10-23 11:40:00,15.4,15.4,15.35,15.35,180867.0,15.4,15.4,15.35,15.35,180867.0
2020-10-23 11:45:00,15.36,15.37,15.3,15.31,329481.0,15.36,15.37,15.3,15.31,329481.0
2020-10-23 11:50:00,15.3,15.33,15.29,15.32,197419.0,15.3,15.33,15.29,15.32,197419.0
2020-10-23 11:55:00,15.31,15.32,15.27,15.29,222099.0,15.31,15.32,15.27,15.29,222099.0
2020-10-23 12:00:00,15.29,15.3,15.26,15.29,153471.0,15.29,15.3,15.26,15.29,153471.0
2020-10-23 12:05:00,15.29,15.31,15.28,15.29,219614.0,15.29,15.31,15.28,15.29,219614.0
2020-10-23 12:10:00,15.29,15.3,15.25,15.27,224034.0,15.29,15.3,15.25,15.27,224034.0
2020-10-23 12:15:00,15.28,15.28,15.17,15.19,763952.0,15.28,15.28,15.17,15.19,763952.0
2020-10-23 12:20:00,15.19,15.2,15.15,15.2,274893.0,15.19,15.2,15.15,15.2,274893.0
2020-10-23 12:25:00,15.2,15.2,15.18,15.2,148437.0,15.2,15.2,15.18,15.2,148437.0
2020-10-23 12:30:00,15.19,15.2,15.18,15.2,176102.0,15.19,15.2,15.18,15.2,176102.0
2020-10-23 12:35:00,15.2,15.23,15.16,15.18,308554.0,15.2,15.23,15.16,15.18,308554.0
2020-10-23 12:40:00,15.17,15.2,15.17,15.2,288133.0,15.17,15.2,15.17,15.2,288133.0
2020-10-23 12:45:00,15.2,15.2,15.17,15.18,94656.0,15.2,15.2,15.17,15.18,94656.0
2020-10-23 12:50:00,15.19,15.21,15.18,15.21,60662.0,15.19,15.21,15.18,15.21,60662.0
2020-10-23 12:55:00,15.21,15.22,15.15,15.18,178994.0,15.21,15.22,15.15,15.18,178994.0
2020-10-23 13:00:00,15.19,15.21,15.18,15.2,145758.0,15.19,15.21,15.18,15.2,145758.0
2020-10-23 13:05:00,15.21,15.21,15.18,15.18,57792.0,15.21,15.21,15.18,15.18,57792.0
2020-10-23 13:10:00,15.19,15.19,15.15,15.15,93389.0,15.19,15.19,15.15,15.15,93389.0
2020-10-23 13:15:00,15.16,15.21,15.15,15.2,94941.0,15.16,15.21,15.15,15.2,94941.0
2020-10-23 13:20:00,15.19,15.26,15.19,15.25,226328.0,15.19,15.26,15.19,15.25,226328.0
2020-10-23 13:25:00,15.26,15.26,15.23,15.25,154658.0,15.26,15.26,15.23,15.25,154658.0
2020-10-23 13:30:00,15.25,15.26,15.23,15.25,149365.0,15.25,15.26,15.23,15.25,149365.0
2020-10-23 13:35:00,15.25,15.29,15.24,15.27,222351.0,15.25,15.29,15.24,15.27,222351.0
2020-10-23 13:40:00,15.28,15.28,15.25,15.27,115213.0,15.28,15.28,15.25,15.27,115213.0
2020-10-23 13:45:00,15.26,15.3,15.26,15.28,112619.0,15.26,15.3,15.26,15.28,112619.0
2020-10-23 13:50:00,15.28,15.3,15.26,15.29,79414.0,15.28,15.3,15.26,15.29,79414.0
2020-10-23 13:55:00,15.29,15.33,15.28,15.33,202386.0,15.29,15.33,15.28,15.33,202386.0
2020-10-23 14:00:00,15.33,15.33,15.28,15.31,171367.0,15.33,15.33,15.28,15.31,171367.0
2020-10-23 14:05:00,15.31,15.35,15.3,15.35,332064.0,15.31,15.35,15.3,15.35,332064.0
2020-10-23 14:10:00,15.34,15.36,15.32,15.32,214887.0,15.34,15.36,15.32,15.32,214887.0
2020-10-23 14:15:00,15.33,15.36,15.31,15.36,147446.0,15.33,15.36,15.31,15.36,147446.0
2020-10-23 14:20:00,15.36,15.36,15.31,15.34,115040.0,15.36,15.36,15.31,15.34,115040.0
2020-10-23 14:25:00,15.34,15.36,15.33,15.36,217736.0,15.34,15.36,15.33,15.36,217736.0
2020-10-23 14:30:00,15.35,15.39,15.33,15.38,254432.0,15.35,15.39,15.33,15.38,254432.0
2020-10-23 14:35:00,15.38,15.38,15.32,15.32,150964.0,15.38,15.38,15.32,15.32,150964.0
2020-10-23 14:40:00,15.32,15.33,15.26,15.27,343790.0,15.32,15.33,15.26,15.27,343790.0
2020-10-23 14:45:00,15.28,15.31,15.27,15.29,117869.0,15.28,15.31,15.27,15.29,117869.0
2020-10-23 14:50:00,15.3,15.33,15.29,15.32,101982.0,15.3,15.33,15.29,15.32,101982.0
2020-10-23 14:55:00,15.32,15.33,15.3,15.3,67493.0,15.32,15.33,15.3,15.3,67493.0
2020-10-23 15:00:00,15.31,15.35,15.3,15.35,169871.0,15.31,15.35,15.3,15.35,169871.0
2020-10-23 15:05:00,15.35,15.39,15.34,15.35,395337.0,15.35,15.39,15.34,15.35,395337.0
2020-10-23 15:10:00,15.35,15.38,15.34,15.35,196954.0,15.35,15.38,15.34,15.35,196954.0
2020-10-23 15:15:00,15.35,15.36,15.32,15.35,126686.0,15.35,15.36,15.32,15.35,126686.0
2020-10-23 15:20:00,15.34,15.35,15.3,15.3,102750.0,15.34,15.35,15.3,15.3,102750.0
2020-10-23 15:25:00,15.3,15.31,15.28,15.31,182877.0,15.3,15.31,15.28,15.31,182877.0
2020-10-23 15:30:00,15.31,15.35,15.29,15.34,248333.0,15.31,15.35,15.29,15.34,248333.0
2020-10-23 15:35:00,15.34,15.38,15.34,15.38,246723.0,15.34,15.38,15.34,15.38,246723.0
2020-10-23 15:40:00,15.38,15.38,15.36,15.37,206516.0,15.38,15.38,15.36,15.37,206516.0
2020-10-23 15:45:00,15.38,15.39,15.36,15.36,403109.0,15.38,15.39,15.36,15.36,403109.0
2020-10-23 15:50:00,15.36,15.38,15.34,15.35,373911.0,15.36,15.38,15.34,15.35,373911.0
2020-10-23 15:55:00,15.36,15.37,15.33,15.37,722286.0,15.36,15.37,15.33,15.37,722286.0
2020-10-26 09:30:00,14.75,14.83,14.4,14.44,2123747.0,14.75,14.83,14.4,14.44,2123747.0
2020-10-26 09:35:00,14.44,14.46,14.25,14.31,1724341.0,14.44,14.46,14.25,14.31,1724341.0
2020-10-26 09:40:00,14.32,14.4,14.25,14.29,1255572.0,14.32,14.4,14.25,14.29,1255572.0
2020-10-26 09:45:00,14.3,14.33,14.24,14.29,973932.0,14.3,14.33,14.24,14.29,973932.0
2020-10-26 09:50:00,14.29,14.38,14.24,14.37,1015643.0,14.29,14.38,14.24,14.37,1015643.0
2020-10-26 09:55:00,14.36,14.39,14.32,14.36,776873.0,14.36,14.39,14.32,14.36,776873.0
2020-10-26 10:00:00,14.35,14.37,14.19,14.23,1309502.0,14.35,14.37,14.19,14.23,1309502.0
2020-10-26 10:05:00,14.23,14.25,14.16,14.18,896323.0,14.23,14.25,14.16,14.18,896323.0
2020-10-26 10:10:00,14.17,14.2,14.14,14.18,748265.0,14.17,14.2,14.14,14.18,748265.0
2020-10-26 10:15:00,14.18,14.2,14.13,14.14,805390.0,14.18,14.2,14.13,14.14,805390.0
2020-10-26 10:20:00,14.14,14.17,14.12,14.13,617365.0,14.14,14.17,14.12,14.13,617365.0
2020-10-26 10:25:00,14.13,14.14,14.05,14.08,858343.0,14.13,14.14,14.05,14.08,858343.0
2020-10-26 10:30:00,14.07,14.09,14.03,14.07,743063.0,14.07,14.09,14.03,14.07,743063.0
2020-10-26 10:35:00,14.08,14.08,14.04,14.06,475605.0,14.08,14.08,14.04,14.06,475605.0
2020-10-26 10:40:00,14.06,14.1,14.01,14.09,771698.0,14.06,14.1,14.01,14.09,771698.0
2020-10-26 10:45:00,14.09,14.09,13.98,14.01,1425381.0,14.09,14.09,13.98,14.01,1425381.0
2020-10-26 10:50:00,14.0,14.01,13.92,13.92,1207303.0,14.0,14.01,13.92,13.92,1207303.0
2020-10-26 10:55:00,13.93,13.93,13.85,13.88,1204950.0,13.93,13.93,13.85,13.88,1204950.0
2020-10-26 11:00:00,13.88,13.9,13.83,13.85,1195873.0,13.88,13.9,13.83,13.85,1195873.0
2020-10-26 11:05:00,13.85,14.0,13.83,13.98,1086198.0,13.85,14.0,13.83,13.98,1086198.0
2020-10-26 11:10:00,13.99,14.04,13.97,14.0,956866.0,13.99,14.04,13.97,14.0,956866.0
2020-10-26 11:15:00,14.0,14.0,13.95,13.97,525909.0,14.0,14.0,13.95,13.97,525909.0
2020-10-26 11:20:00,13.96,14.04,13.96,14.03,495187.0,13.96,14.04,13.96,14.03,495187.0
2020-10-26 11:25:00,14.03,14.07,14.01,14.04,766374.0,14.03,14.07,14.01,14.04,766374.0
2020-10-26 11:30:00,14.04,14.05,14.0,14.01,590444.0,14.04,14.05,14.0,14.01,590444.0
2020-10-26 11:35:00,14.01,14.04,14.0,14.02,443090.0,14.01,14.04,14.0,14.02,443090.0
2020-10-26 11:40:00,14.01,14.01,13.91,13.93,820496.0,14.01,14.01,13.91,13.93,820496.0
2020-10-26 11:45:00,13.94,13.95,13.91,13.92,416216.0,13.94,13.95,13.91,13.92,416216.0
2020-10-26 11:50:00,13.92,13.98,13.88,13.98,735426.0,13.92,13.98,13.88,13.98,735426.0
2020-10-26 11:55:00,13.97,14.02,13.96,14.0,450362.0,13.97,14.02,13.96,14.0,450362.0
2020-10-26 12:00:00,14.0,14.02,13.96,14.0,370016.0,14.0,14.02,13.96,14.0,370016.0
2020-10-26 12:05:00,13.99,14.01,13.96,13.97,252520.0,13.99,14.01,13.96,13.97,252520.0
2020-10-26 12:10:00,13.96,13.98,13.91,13.92,367268.0,13.96,13.98,13.91,13.92,367268.0
2020-10-26 12:15:00,13.92,13.96,13.91,13.94,279336.0,13.92,13.96,13.91,13.94,279336.0
2020-10-26 12:20:00,13.94,13.94,13.9,13.91,315515.0,13.94,13.94,13.9,13.91,315515.0
2020-10-26 12:25:00,13.92,13.95,13.91,13.91,322466.0,13.92,13.95,13.91,13.91,322466.0
2020-10-26 12:30:00,13.91,13.91,13.84,13.87,864571.0,13.91,13.91,13.84,13.87,864571.0
2020-10-26 12:35:00,13.87,13.88,13.83,13.86,419288.0,13.87,13.88,13.83,13.86,419288.0
2020-10-26 12:40:00,13.85,13.88,13.82,13.85,648802.0,13.85,13.88,13.82,13.85,648802.0
2020-10-26 12:45:00,13.85,13.85,13.82,13.83,516435.0,13.85,13.85,13.82,13.83,516435.0
2020-10-26 12:50:00,13.83,13.86,13.83,13.85,339780.0,13.83,13.86,13.83,13.85,339780.0
2020-10-26 12:55:00,13.84,13.88,13.83,13.86,309374.0,13.84,13.88,13.83,13.86,309374.0
2020-10-26 13:00:00,13.86,13.88,13.85,13.88,271770.0,13.86,13.88,13.85,13.88,271770.0
2020-10-26 13:05:00,13.88,13.89,13.84,13.84,443789.0,13.88,13.89,13.84,13.84,443789.0
2020-10-26 13:10:00,13.85,13.91,13.84,13.9,424996.0,13.85,13.91,13.84,13.9,424996.0
2020-10-26 13:15:00,13.9,13.9,13.88,13.88,282458.0,13.9,13.9,13.88,13.88,282458.0
2020-10-26 13:20:00,13.89,13.92,13.88,13.91,280909.0,13.89,13.92,13.88,13.91,280909.0
2020-10-26 13:25:00,13.92,13.92,13.89,13.9,227174.0,13.92,13.92,13.89,13.9,227174.0
2020-10-26 13:30:00,13.9,13.9,13.89,13.89,340823.0,13.9,13.9,13.89,13.89,340823.0
2020-10-26 13:35:00,13.9,13.94,13.89,13.94,353390.0,13.9,13.94,13.89,13.94,353390.0
2020-10-26 13:40:00,13.94,13.94,13.92,13.93,263228.0,13.94,13.94,13.92,13.93,263228.0
2020-10-26 13:45:00,13.93,13.97,13.92,13.97,368147.0,13.93,13.97,13.92,13.97,368147.0
2020-10-26 13:50:00,13.96,14.02,13.96,14.0,620250.0,13.96,14.02,13.96,14.0,620250.0
2020-10-26 13:55:00,14.0,14.05,13.97,14.05,342971.0,14.0,14.05,13.97,14.05,342971.0
2020-10-26 14:00:00,14.05,14.05,14.01,14.04,221117.0,14.05,14.05,14.01,14.04,221117.0
2020-10-26 14:05:00,14.04,14.08,14.02,14.07,427019.0,14.04,14.08,14.02,14.07,427019.0
2020-10-26 14:10:00,14.07,14.1,14.04,14.07,827875.0,14.07,14.1,14.04,14.07,827875.0
2020-10-26 14:15:00,14.07,14.08,14.04,14.07,342219.0,14.07,14.08,14.04,14.07,342219.0
2020-10-26 14:20:00,14.06,14.06,14.02,14.04,269191.0,14.06,14.06,14.02,14.04,269191.0
2020-10-26 14:25:00,14.04,14.1,14.04,14.09,417000.0,14.04,14.1,14.04,14.09,417000.0
2020-10-26 14:30:00,14.09,14.11,14.06,14.1,341548.0,14.09,14.11,14.06,14.1,341548.0
2020-10-26 14:35:00,14.11,14.11,14.08,14.1,344445.0,14.11,14.11,14.08,14.1,344445.0
2020-10-26 14:40:00,14.1,14.12,14.09,14.11,337409.0,14.1,14.12,14.09,14.11,337409.0
2020-10-26 14:45:00,14.11,14.11,14.07,14.08,128823.0,14.11,14.11,14.07,14.08,128823.0
2020-10-26 14:50:00,14.08,14.09,14.06,14.09,198589.0,14.08,14.09,14.06,14.09,198589.0
2020-10-26 14:55:00,14.09,14.09,14.07,14.07,284692.0,14.09,14.09,14.07,14.07,284692.0
2020-10-26 15:00:00,14.07,14.08,14.02,14.02,237940.0,14.07,14.08,14.02,14.02,237940.0
2020-10-26 15:05:00,14.02,14.03,14.0,14.01,260222.0,14.02,14.03,14.0,14.01,260222.0
2020-10-26 15:10:00,14.01,14.02,14.0,14.01,155881.0,14.01,14.02,14.0,14.01,155881.0
2020-10-26 15:15:00,14.02,14.03,14.01,14.02,311423.0,14.02,14.03,14.01,14.02,311423.0
2020-10-26 15:20:00,14.03,14.09,14.02,14.08,729684.0,14.03,14.09,14.02,14.08,729684.0
2020-10-26 15:25:00,14.08,14.09,14.06,14.08,255882.0,14.08,14.09,14.06,14.08,255882.0
2020-10-26 15:30:00,14.08,14.1,14.07,14.09,428890.0,14.08,14.1,14.07,14.09,428890.0
2020-10-26 15:35:00,14.08,14.09,14.08,14.09,255334.0,14.08,14.09,14.08,14.09,255334.0
2020-10-26 15:40:00,14.08,14.09,14.05,14.06,407586.0,14.08,14.09,14.05,14.06,407586.0
2020-10-26 15:45:00,14.06,14.06,14.03,14.04,421442.0,14.06,14.06,14.03,14.04,421442.0
2020-10-26 15:50:00,14.04,14.04,14.03,14.03,340299.0,14.04,14.04,14.03,14.03,340299.0
2020-10-26 15:55:00,14.04,14.04,14.02,14.03,1011130.0,14.04,14.04,14.02,14.03,1011130.0
2020-10-27 09:30:00,14.04,14.04,13.82,13.89,1192977.0,14.04,14.04,13.82,13.89,1192977.0
2020-10-27 09:35:00,13.9,14.04,13.88,13.99,680840.0,13.9,14.04,13.88,13.99,680840.0
2020-10-27 09:40:00,13.99,14.0,13.87,13.93,442530.0,13.99,14.0,13.87,13.93,442530.0
2020-10-27 09:45:00,13.92,13.98,13.89,13.92,393150.0,13.92,13.98,13.89,13.92,393150.0
2020-10-27 09:50:00,13.91,13.98,13.9,13.98,253851.0,13.91,13.98,13.9,13.98,253851.0
2020-10-27 09:55:00,13.98,14.03,13.94,14.0,421999.0,13.98,14.03,13.94,14.0,421999.0
2020-10-27 10:00:00,14.0,14.11,13.99,14.08,474732.0,14.0,14.11,13.99,14.08,474732.0
2020-10-27 10:05:00,14.07,14.17,14.06,14.13,488766.0,14.07,14.17,14.06,14.13,488766.0
2020-10-27 10:10:00,14.13,14.16,14.11,14.12,222364.0,14.13,14.16,14.11,14.12,222364.0
2020-10-27 10:15:00,14.12,14.12,14.01,14.02,461942.0,14.12,14.12,14.01,14.02,461942.0
2020-10-27 10:20:00,14.02,14.03,13.93,13.97,420030.0,14.02,14.03,13.93,13.97,420030.0
2020-10-27 10:25:00,13.97,13.98,13.92,13.96,1597504.0,13.97,13.98,13.92,13.96,1597504.0
2020-10-27 10:30:00,13.97,14.02,13.96,14.0,732881.0,13.97,14.02,13.96,14.0,732881.0
2020-10-27 10:35:00,13.99,14.0,13.93,13.95,902683.0,13.99,14.0,13.93,13.95,902683.0
2020-10-27 10:40:00,13.94,13.95,13.89,13.93,307789.0,13.94,13.95,13.89,13.93,307789.0
2020-10-27 10:45:00,13.92,13.97,13.91,13.96,278937.0,13.92,13.97,13.91,13.96,278937.0
2020-10-27 10:50:00,13.96,13.98,13.92,13.94,281428.0,13.96,13.98,13.92,13.94,281428.0
2020-10-27 10:55:00,13.94,13.98,13.93,13.96,171784.0,13.94,13.98,13.93,13.96,171784.0
2020-10-27 11:00:00,13.96,13.98,13.94,13.95,232541.0,13.96,13.98,13.94,13.95,232541.0
2020-10-27 11:05:00,13.95,13.95,13.88,13.9,390077.0,13.95,13.95,13.88,13.9,390077.0
2020-10-27 11:10:00,13.89,13.95,13.89,13.92,266103.0,13.89,13.95,13.89,13.92,266103.0
2020-10-27 11:15:00,13.93,13.93,13.9,13.91,205757.0,13.93,13.93,13.9,13.91,205757.0
2020-10-27 11:20:00,13.9,13.92,13.89,13.91,152263.0,13.9,13.92,13.89,13.91,152263.0
2020-10-27 11:25:00,13.91,13.94,13.89,13.91,190554.0,13.91,13.94,13.89,13.91,190554.0
2020-10-27 11:30:00,13.9,13.92,13.88,13.88,254302.0,13.9,13.92,13.88,13.88,254302.0
2020-10-27 11:35:00,13.88,13.92,13.88,13.92,118086.0,13.88,13.92,13.88,13.92,118086.0
2020-10-27 11:40:00,13.92,13.93,13.9,13.91,124377.0,13.92,13.93,13.9,13.91,124377.0
2020-10-27 11:45:00,13.91,13.93,13.9,13.92,129389.0,13.91,13.93,13.9,13.92,129389.0
2020-10-27 11:50:00,13.91,13.94,13.9,13.94,208674.0,13.91,13.94,13.9,13.94,208674.0
2020-10-27 11:55:00,13.94,13.96,13.93,13.95,205136.0,13.94,13.96,13.93,13.95,205136.0
2020-10-27 12:00:00,13.95,13.96,13.91,13.92,111960.0,13.95,13.96,13.91,13.92,111960.0
2020-10-27 12:05:00,13.92,13.93,13.89,13.9,150334.0,13.92,13.93,13.89,13.9,150334.0
2020-10-27 12:10:00,13.9,13.91,13.88,13.9,156415.0,13.9,13.91,13.88,13.9,156415.0
2020-10-27 12:15:00,13.89,13.91,13.88,13.91,139937.0,13.89,13.91,13.88,13.91,139937.0
2020-10-27 12:20:00,13.91,13.93,13.9,13.92,84676.0,13.91,13.93,13.9,13.92,84676.0
2020-10-27 12:25:00,13.92,13.92,13.9,13.9,55214.0,13.92,13.92,13.9,13.9,55214.0
2020-10-27 12:30:00,13.9,13.91,13.88,13.88,162318.0,13.9,13.91,13.88,13.88,162318.0
2020-10-27 12:35:00,13.88,13.9,13.88,13.9,101703.0,13.88,13.9,13.88,13.9,101703.0
2020-10-27 12:40:00,13.9,13.9,13.87,13.88,145879.0,13.9,13.9,13.87,13.88,145879.0
2020-10-27 12:45:00,13.88,13.92,13.87,13.9,182277.0,13.88,13.92,13.87,13.9,182277.0
2020-10-27 12:50:00,13.9,13.9,13.88,13.89,52629.0,13.9,13.9,13.88,13.89,52629.0
2020-10-27 12:55:00,13.9,13.92,13.89,13.91,159207.0,13.9,13.92,13.89,13.91,159207.0
2020-10-27 13:00:00,13.91,13.91,13.89,13.91,45660.0,13.91,13.91,13.89,13.91,45660.0
2020-10-27 13:05:00,13.91,13.91,13.89,13.9,50152.0,13.91,13.91,13.89,13.9,50152.0
2020-10-27 13:10:00,13.9,13.9,13.88,13.88,130002.0,13.9,13.9,13.88,13.88,130002.0
2020-10-27 13:15:00,13.88,13.89,13.88,13.88,142839.0,13.88,13.89,13.88,13.88,142839.0
2020-10-27 13:20:00,13.88,13.92,13.87,13.92,168542.0,13.88,13.92,13.87,13.92,168542.0
2020-10-27 13:25:00,13.91,13.92,13.89,13.91,102272.0,13.91,13.92,13.89,13.91,102272.0
2020-10-27 13:30:00,13.9,13.91,13.88,13.89,119433.0,13.9,13.91,13.88,13.89,119433.0
2020-10-27 13:35:00,13.9,13.9,13.88,13.88,66687.0,13.9,13.9,13.88,13.88,66687.0
2020-10-27 13:40:00,13.88,13.9,13.88,13.9,105567.0,13.88,13.9,13.88,13.9,105567.0
2020-10-27 13:45:00,13.89,13.91,13.89,13.91,105720.0,13.89,13.91,13.89,13.91,105720.0
2020-10-27 13:50:00,13.9,13.92,13.88,13.88,138817.0,13.9,13.92,13.88,13.88,138817.0
2020-10-27 13:55:00,13.88,13.89,13.87,13.88,85715.0,13.88,13.89,13.87,13.88,85715.0
2020-10-27 14:00:00,13.88,13.88,13.86,13.87,183514.0,13.88,13.88,13.86,13.87,183514.0
2020-10-27 14:05:00,13.87,13.89,13.85,13.88,183696.0,13.87,13.89,13.85,13.88,183696.0
2020-10-27 14:10:00,13.88,13.89,13.87,13.88,79367.0,13.88,13.89,13.87,13.88,79367.0
2020-10-27 14:15:00,13.88,13.88,13.85,13.85,173865.0,13.88,13.88,13.85,13.85,173865.0
2020-10-27 14:20:00,13.86,13.86,13.85,13.86,92820.0,13.86,13.86,13.85,13.86,92820.0
2020-10-27 14:25:00,13.86,13.86,13.85,13.85,115301.0,13.86,13.86,13.85,13.85,115301.0
2020-10-27 14:30:00,13.86,13.86,13.82,13.83,299077.0,13.86,13.86,13.82,13.83,299077.0
2020-10-27 14:35:00,13.83,13.85,13.82,13.83,146282.0,13.83,13.85,13.82,13.83,146282.0
2020-10-27 14:40:00,13.83,13.84,13.82,13.83,111035.0,13.83,13.84,13.82,13.83,111035.0
2020-10-27 14:45:00,13.83,13.84,13.82,13.83,106493.0,13.83,13.84,13.82,13.83,106493.0
2020-10-27 14:50:00,13.83,13.83,13.82,13.83,57786.0,13.83,13.83,13.82,13.83,57786.0
2020-10-27 14:55:00,13.82,13.83,13.8,13.81,445942.0,13.82,13.83,13.8,13.81,445942.0
2020-10-27 15:00:00,13.8,13.81,13.76,13.76,724652.0,13.8,13.81,13.76,13.76,724652.0
2020-10-27 15:05:00,13.76,13.77,13.73,13.75,472808.0,13.76,13.77,13.73,13.75,472808.0
2020-10-27 15:10:00,13.75,13.8,13.74,13.77,242731.0,13.75,13.8,13.74,13.77,242731.0
2020-10-27 15:15:00,13.78,13.79,13.76,13.79,159969.0,13.78,13.79,13.76,13.79,159969.0
2020-10-27 15:20:00,13.79,13.81,13.78,13.78,268547.0,13.79,13.81,13.78,13.78,268547.0
2020-10-27 15:25:00,13.77,13.79,13.75,13.79,218260.0,13.77,13.79,13.75,13.79,218260.0
2020-10-27 15:30:00,13.79,13.79,13.77,13.78,271757.0,13.79,13.79,13.77,13.78,271757.0
2020-10-27 15:35:00,13.78,13.78,13.77,13.78,90776.0,13.78,13.78,13.77,13.78,90776.0
2020-10-27 15:40:00,13.78,13.78,13.76,13.77,213799.0,13.78,13.78,13.76,13.77,213799.0
2020-10-27 15:45:00,13.77,13.77,13.75,13.77,391348.0,13.77,13.77,13.75,13.77,391348.0
2020-10-27 15:50:00,13.77,13.78,13.75,13.76,481896.0,13.77,13.78,13.75,13.76,481896.0
2020-10-27 15:55:00,13.76,13.76,13.75,13.75,571591.0,13.76,13.76,13.75,13.75,571591.0
2020-10-28 09:30:00,13.24,13.27,12.9,12.96,3320233.0,13.24,13.27,12.9,12.96,3320233.0
2020-10-28 09:35:00,12.96,13.02,12.87,12.92,1677887.0,12.96,13.02,12.87,12.92,1677887.0
2020-10-28 09:40:00,12.93,13.08,12.93,13.04,1215803.0,12.93,13.08,12.93,13.04,1215803.0
2020-10-28 09:45:00,13.04,13.12,13.02,13.05,1060267.0,13.04,13.12,13.02,13.05,1060267.0
2020-10-28 09:50:00,13.04,13.06,12.91,12.92,1053632.0,13.04,13.06,12.91,12.92,1053632.0
2020-10-28 09:55:00,12.92,12.96,12.89,12.94,968621.0,12.92,12.96,12.89,12.94,968621.0
2020-10-28 10:00:00,12.94,12.94,12.83,12.83,924529.0,12.94,12.94,12.83,12.83,924529.0
2020-10-28 10:05:00,12.83,12.91,12.8,12.88,949162.0,12.83,12.91,12.8,12.88,949162.0
2020-10-28 10:10:00,12.88,12.95,12.86,12.86,693416.0,12.88,12.95,12.86,12.86,693416.0
2020-10-28 10:15:00,12.86,12.91,12.78,12.79,870948.0,12.86,12.91,12.78,12.79,870948.0
2020-10-28 10:20:00,12.78,12.88,12.78,12.86,834396.0,12.78,12.88,12.78,12.86,834396.0
2020-10-28 10:25:00,12.86,12.9,12.77,12.79,778704.0,12.86,12.9,12.77,12.79,778704.0
2020-10-28 10:30:00,12.79,12.8,12.72,12.75,1343993.0,12.79,12.8,12.72,12.75,1343993.0
2020-10-28 10:35:00,12.74,12.82,12.73,12.8,730713.0,12.74,12.82,12.73,12.8,730713.0
2020-10-28 10:40:00,12.79,12.8,12.74,12.77,742715.0,12.79,12.8,12.74,12.77,742715.0
2020-10-28 10:45:00,12.76,12.77,12.63,12.63,882455.0,12.76,12.77,12.63,12.63,882455.0
2020-10-28 10:50:00,12.64,12.65,12.6,12.61,1109290.0,12.64,12.65,12.6,12.61,1109290.0
2020-10-28 10:55:00,12.61,12.62,12.52,12.56,1131712.0,12.61,12.62,12.52,12.56,1131712.0
2020-10-28 11:00:00,12.55,12.59,12.53,12.57,698541.0,12.55,12.59,12.53,12.57,698541.0
2020-10-28 11:05:00,12.57,12.63,12.56,12.61,801569.0,12.57,12.63,12.56,12.61,801569.0
2020-10-28 11:10:00,12.6,12.61,12.54,12.54,499580.0,12.6,12.61,12.54,12.54,499580.0
2020-10-28 11:15:00,12.54,12.58,12.52,12.53,535508.0,12.54,12.58,12.52,12.53,535508.0
2020-10-28 11:20:00,12.52,12.56,12.51,12.54,468691.0,12.52,12.56,12.51,12.54,468691.0
2020-10-28 11:25:00,12.55,12.56,12.52,12.53,420017.0,12.55,12.56,12.52,12.53,420017.0
2020-10-28 11:30:00,12.53,12.53,12.41,12.45,1563687.0,12.53,12.53,12.41,12.45,1563687.0
2020-10-28 11:35:00,12.45,12.47,12.4,12.46,815562.0,12.45,12.47,12.4,12.46,815562.0
2020-10-28 11:40:00,12.46,12.6,12.45,12.57,768488.0,12.46,12.6,12.45,12.57,768488.0
2020-10-28 11:45:00,12.58,12.66,12.56,12.63,665994.0,12.58,12.66,12.56,12.63,665994.0
2020-10-28 11:50:00,12.63,12.69,12.62,12.69,560235.0,12.63,12.69,12.62,12.69,560235.0
2020-10-28 11:55:00,12.69,12.73,12.66,12.7,578801.0,12.69,12.73,12.66,12.7,578801.0
2020-10-28 12:00:00,12.7,12.79,12.68,12.79,668796.0,12.7,12.79,12.68,12.79,668796.0
2020-10-28 12:05:00,12.78,12.85,12.76,12.83,728444.0,12.78,12.85,12.76,12.83,728444.0
2020-10-28 12:10:00,12.83,12.87,12.82,12.84,620507.0,12.83,12.87,12.82,12.84,620507.0
2020-10-28 12:15:00,12.84,12.85,12.79,12.82,640445.0,12.84,12.85,12.79,12.82,640445.0
2020-10-28 12:20:00,12.82,12.84,12.77,12.79,392889.0,12.82,12.84,12.77,12.79,392889.0
2020-10-28 12:25:00,12.79,12.81,12.76,12.8,490140.0,12.79,12.81,12.76,12.8,490140.0
2020-10-28 12:30:00,12.79,12.87,12.78,12.85,323546.0,12.79,12.87,12.78,12.85,323546.0
2020-10-28 12:35:00,12.86,12.89,12.75,12.76,517151.0,12.86,12.89,12.75,12.76,517151.0
2020-10-28 12:40:00,12.75,12.76,12.71,12.73,431567.0,12.75,12.76,12.71,12.73,431567.0
2020-10-28 12:45:00,12.74,12.74,12.69,12.69,185378.0,12.74,12.74,12.69,12.69,185378.0
2020-10-28 12:50:00,12.68,12.72,12.65,12.68,313132.0,12.68,12.72,12.65,12.68,313132.0
2020-10-28 12:55:00,12.68,12.7,12.64,12.68,177582.0,12.68,12.7,12.64,12.68,177582.0
2020-10-28 13:00:00,12.67,12.7,12.64,12.65,261985.0,12.67,12.7,12.64,12.65,261985.0
2020-10-28 13:05:00,12.65,12.69,12.64,12.67,326400.0,12.65,12.69,12.64,12.67,326400.0
2020-10-28 13:10:00,12.67,12.69,12.6,12.61,264481.0,12.67,12.69,12.6,12.61,264481.0
2020-10-28 13:15:00,12.6,12.62,12.57,12.62,472541.0,12.6,12.62,12.57,12.62,472541.0
2020-10-28 13:20:00,12.61,12.61,12.56,12.58,216070.0,12.61,12.61,12.56,12.58,216070.0
2020-10-28 13:25:00,12.58,12.66,12.58,12.66,299541.0,12.58,12.66,12.58,12.66,299541.0
2020-10-28 13:30:00,12.65,12.66,12.6,12.65,319787.0,12.65,12.66,12.6,12.65,319787.0
2020-10-28 13:35:00,12.65,12.7,12.63,12.69,408612.0,12.65,12.7,12.63,12.69,408612.0
2020-10-28 13:40:00,12.68,12.69,12.62,12.64,312404.0,12.68,12.69,12.62,12.64,312404.0
2020-10-28 13:45:00,12.64,12.65,12.61,12.62,184084.0,12.64,12.65,12.61,12.62,184084.0
2020-10-28 13:50:00,12.62,12.65,12.6,12.65,209051.0,12.62,12.65,12.6,12.65,209051.0
2020-10-28 13:55:00,12.64,12.67,12.62,12.66,156156.0,12.64,12.67,12.62,12.66,156156.0
2020-10-28 14:00:00,12.66,12.66,12.61,12.62,201185.0,12.66,12.66,12.61,12.62,201185.0
2020-10-28 14:05:00,12.63,12.64,12.61,12.62,203044.0,12.63,12.64,12.61,12.62,203044.0
2020-10-28 14:10:00,12.62,12.64,12.6,12.61,225315.0,12.62,12.64,12.6,12.61,225315.0
2020-10-28 14:15:00,12.6,12.62,12.58,12.59,324308.0,12.6,12.62,12.58,12.59,324308.0
2020-10-28 14:20:00,12.59,12.67,12.58,12.66,249498.0,12.59,12.67,12.58,12.66,249498.0
2020-10-28 14:25:00,12.66,12.7,12.64,12.67,403872.0,12.66,12.7,12.64,12.67,403872.0
2020-10-28 14:30:00,12.67,12.69,12.61,12.63,368049.0,12.67,12.69,12.61,12.63,368049.0
2020-10-28 14:35:00,12.63,12.64,12.6,12.62,262430.0,12.63,12.64,12.6,12.62,262430.0
2020-10-28 14:40:00,12.61,12.64,12.6,12.61,206329.0,12.61,12.64,12.6,12.61,206329.0
2020-10-28 14:45:00,12.61,12.62,12.6,12.61,200931.0,12.61,12.62,12.6,12.61,200931.0
2020-10-28 14:50:00,12.61,12.62,12.55,12.55,490607.0,12.61,12.62,12.55,12.55,490607.0
2020-10-28 14:55:00,12.55,12.65,12.55,12.63,399045.0,12.55,12.65,12.55,12.63,399045.0
2020-10-28 15:00:00,12.63,12.65,12.59,12.59,287467.0,12.63,12.65,12.59,12.59,287467.0
2020-10-28 15:05:00,12.6,12.6,12.55,12.58,391984.0,12.6,12.6,12.55,12.58,391984.0
2020-10-28 15:10:00,12.58,12.61,12.56,12.57,470906.0,12.58,12.61,12.56,12.57,470906.0
2020-10-28 15:15:00,12.57,12.58,12.53,12.53,463827.0,12.57,12.58,12.53,12.53,463827.0
2020-10-28 15:20:00,12.54,12.55,12.48,12.5,1145892.0,12.54,12.55,12.48,12.5,1145892.0
2020-10-28 15:25:00,12.5,12.5,12.44,12.45,508865.0,12.5,12.5,12.44,12.45,508865.0
2020-10-28 15:30:00,12.45,12.47,12.42,12.43,691413.0,12.45,12.47,12.42,12.43,691413.0
2020-10-28 15:35:00,12.43,12.44,12.38,12.38,920318.0,12.43,12.44,12.38,12.38,920318.0
2020-10-28 15:40:00,12.39,12.39,12.36,12.37,425334.0,12.39,12.39,12.36,12.37,425334.0
2020-10-28 15:45:00,12.36,12.37,12.31,12.31,784693.0,12.36,12.37,12.31,12.31,784693.0
2020-10-28 15:50:00,12.31,12.33,12.29,12.31,1390319.0,12.31,12.33,12.29,12.31,1390319.0
2020-10-28 15:55:00,12.31,12.32,12.29,12.29,1111686.0,12.31,12.32,12.29,12.29,1111686.0
2020-10-29 09:30:00,12.33,12.42,12.25,12.26,1775698.0,12.33,12.42,12.25,12.26,1775698.0
2020-10-29 09:35:00,12.26,12.26,12.11,12.18,1750506.0,12.26,12.26,12.11,12.18,1750506.0
2020-10-29 09:40:00,12.18,12.27,12.15,12.26,837015.0,12.18,12.27,12.15,12.26,837015.0
2020-10-29 09:45:00,12.26,12.45,12.2,12.38,931446.0,12.26,12.45,12.2,12.38,931446.0
2020-10-29 09:50:00,12.38,12.52,12.33,12.52,546610.0,12.38,12.52,12.33,12.52,546610.0
2020-10-29 09:55:00,12.52,12.58,12.48,12.58,698384.0,12.52,12.58,12.48,12.58,698384.0
2020-10-29 10:00:00,12.58,12.64,12.54,12.59,661934.0,12.58,12.64,12.54,12.59,661934.0
2020-10-29 10:05:00,12.58,12.6,12.52,12.54,511403.0,12.58,12.6,12.52,12.54,511403.0
2020-10-29 10:10:00,12.53,12.58,12.47,12.49,584120.0,12.53,12.58,12.47,12.49,584120.0
2020-10-29 10:15:00,12.5,12.57,12.46,12.57,433767.0,12.5,12.57,12.46,12.57,433767.0
2020-10-29 10:20:00,12.56,12.73,12.56,12.71,788637.0,12.56,12.73,12.56,12.71,788637.0
2020-10-29 10:25:00,12.71,12.86,12.69,12.79,768763.0,12.71,12.86,12.69,12.79,768763.0
2020-10-29 10:30:00,12.79,12.86,12.78,12.83,687921.0,12.79,12.86,12.78,12.83,687921.0
2020-10-29 10:35:00,12.83,12.95,12.82,12.95,701438.0,12.83,12.95,12.82,12.95,701438.0
2020-10-29 10:40:00,12.96,12.97,12.89,12.9,654005.0,12.96,12.97,12.89,12.9,654005.0
2020-10-29 10:45:00,12.9,12.98,12.88,12.98,563247.0,12.9,12.98,12.88,12.98,563247.0
2020-10-29 10:50:00,12.97,13.04,12.82,12.84,884862.0,12.97,13.04,12.82,12.84,884862.0
2020-10-29 10:55:00,12.84,12.85,12.77,12.77,475355.0,12.84,12.85,12.77,12.77,475355.0
2020-10-29 11:00:00,12.77,12.79,12.72,12.74,432694.0,12.77,12.79,12.72,12.74,432694.0
2020-10-29 11:05:00,12.74,12.77,12.67,12.7,462483.0,12.74,12.77,12.67,12.7,462483.0
2020-10-29 11:10:00,12.69,12.79,12.68,12.77,344871.0,12.69,12.79,12.68,12.77,344871.0
2020-10-29 11:15:00,12.76,12.84,12.73,12.81,472961.0,12.76,12.84,12.73,12.81,472961.0
2020-10-29 11:20:00,12.81,12.85,12.78,12.84,277847.0,12.81,12.85,12.78,12.84,277847.0
2020-10-29 11:25:00,12.84,12.9,12.83,12.85,443540.0,12.84,12.9,12.83,12.85,443540.0
2020-10-29 11:30:00,12.86,12.89,12.79,12.82,319292.0,12.86,12.89,12.79,12.82,319292.0
2020-10-29 11:35:00,12.82,12.86,12.81,12.86,183988.0,12.82,12.86,12.81,12.86,183988.0
2020-10-29 11:40:00,12.86,12.88,12.85,12.86,193045.0,12.86,12.88,12.85,12.86,193045.0
2020-10-29 11:45:00,12.85,12.86,12.77,12.78,210675.0,12.85,12.86,12.77,12.78,210675.0
2020-10-29 11:50:00,12.77,12.82,12.75,12.78,224643.0,12.77,12.82,12.75,12.78,224643.0
2020-10-29 11:55:00,12.79,12.81,12.71,12.73,187414.0,12.79,12.81,12.71,12.73,187414.0
2020-10-29 12:00:00,12.73,12.75,12.71,12.73,207251.0,12.73,12.75,12.71,12.73,207251.0
2020-10-29 12:05:00,12.73,12.78,12.7,12.71,265636.0,12.73,12.78,12.7,12.71,265636.0
2020-10-29 12:10:00,12.71,12.76,12.7,12.76,117896.0,12.71,12.76,12.7,12.76,117896.0
2020-10-29 12:15:00,12.76,12.76,12.72,12.73,155503.0,12.76,12.76,12.72,12.73,155503.0
2020-10-29 12:20:00,12.72,12.74,12.7,12.73,180218.0,12.72,12.74,12.7,12.73,180218.0
2020-10-29 12:25:00,12.73,12.78,12.72,12.77,163433.0,12.73,12.78,12.72,12.77,163433.0
2020-10-29 12:30:00,12.76,12.79,12.72,12.74,175420.0,12.76,12.79,12.72,12.74,175420.0
2020-10-29 12:35:00,12.73,12.75,12.7,12.73,149387.0,12.73,12.75,12.7,12.73,149387.0
2020-10-29 12:40:00,12.73,12.75,12.72,12.75,93039.0,12.73,12.75,12.72,12.75,93039.0
2020-10-29 12:45:00,12.75,12.75,12.68,12.69,145548.0,12.75,12.75,12.68,12.69,145548.0
2020-10-29 12:50:00,12.69,12.69,12.63,12.63,244727.0,12.69,12.69,12.63,12.63,244727.0
2020-10-29 12:55:00,12.63,12.66,12.63,12.64,158153.0,12.63,12.66,12.63,12.64,158153.0
2020-10-29 13:00:00,12.64,12.66,12.63,12.66,51923.0,12.64,12.66,12.63,12.66,51923.0
2020-10-29 13:05:00,12.66,12.66,12.62,12.62,122922.0,12.66,12.66,12.62,12.62,122922.0
2020-10-29 13:10:00,12.63,12.65,12.61,12.63,72255.0,12.63,12.65,12.61,12.63,72255.0
2020-10-29 13:15:00,12.63,12.68,12.62,12.68,202126.0,12.63,12.68,12.62,12.68,202126.0
2020-10-29 13:20:00,12.67,12.71,12.66,12.7,174895.0,12.67,12.71,12.66,12.7,174895.0
2020-10-29 13:25:00,12.7,12.73,12.69,12.71,115797.0,12.7,12.73,12.69,12.71,115797.0
2020-10-29 13:30:00,12.71,12.78,12.71,12.77,149950.0,12.71,12.78,12.71,12.77,149950.0
2020-10-29 13:35:00,12.77,12.77,12.71,12.73,159490.0,12.77,12.77,12.71,12.73,159490.0
2020-10-29 13:40:00,12.72,12.75,12.71,12.74,81682.0,12.72,12.75,12.71,12.74,81682.0
2020-10-29 13:45:00,12.73,12.76,12.72,12.74,82024.0,12.73,12.76,12.72,12.74,82024.0
2020-10-29 13:50:00,12.74,12.78,12.73,12.77,166798.0,12.74,12.78,12.73,12.77,166798.0
2020-10-29 13:55:00,12.77,12.81,12.76,12.81,111774.0,12.77,12.81,12.76,12.81,111774.0
2020-10-29 14:00:00,12.81,12.84,12.8,12.82,142318.0,12.81,12.84,12.8,12.82,142318.0
2020-10-29 14:05:00,12.81,12.85,12.8,12.83,154837.0,12.81,12.85,12.8,12.83,154837.0
2020-10-29 14:10:00,12.83,12.86,12.81,12.85,126078.0,12.83,12.86,12.81,12.85,126078.0
2020-10-29 14:15:00,12.86,12.91,12.86,12.9,252698.0,12.86,12.91,12.86,12.9,252698.0
2020-10-29 14:20:00,12.9,12.95,12.88,12.94,190180.0,12.9,12.95,12.88,12.94,190180.0
2020-10-29 14:25:00,12.94,12.96,12.92,12.96,256808.0,12.94,12.96,12.92,12.96,256808.0
2020-10-29 14:30:00,12.95,12.99,12.92,12.98,248203.0,12.95,12.99,12.92,12.98,248203.0
2020-10-29 14:35:00,12.98,12.99,12.93,12.94,189464.0,12.98,12.99,12.93,12.94,189464.0
2020-10-29 14:40:00,12.95,12.97,12.92,12.93,172204.0,12.95,12.97,12.92,12.93,172204.0
2020-10-29 14:45:00,12.93,12.94,12.89,12.91,179684.0,12.93,12.94,12.89,12.91,179684.0
2020-10-29 14:50:00,12.91,12.94,12.89,12.94,165827.0,12.91,12.94,12.89,12.94,165827.0
2020-10-29 14:55:00,12.94,12.97,12.93,12.96,207668.0,12.94,12.97,12.93,12.96,207668.0
2020-10-29 15:00:00,12.97,12.99,12.95,12.98,222498.0,12.97,12.99,12.95,12.98,222498.0
2020-10-29 15:05:00,12.98,13.0,12.95,12.96,340285.0,12.98,13.0,12.95,12.96,340285.0
2020-10-29 15:10:00,12.96,12.97,12.89,12.91,339293.0,12.96,12.97,12.89,12.91,339293.0
2020-10-29 15:15:00,12.91,12.92,12.85,12.9,319802.0,12.91,12.92,12.85,12.9,319802.0
2020-10-29 15:20:00,12.9,12.94,12.89,12.94,197545.0,12.9,12.94,12.89,12.94,197545.0
2020-10-29 15:25:00,12.94,12.95,12.92,12.93,303559.0,12.94,12.95,12.92,12.93,303559.0
2020-10-29 15:30:00,12.93,12.95,12.92,12.95,370281.0,12.93,12.95,12.92,12.95,370281.0
2020-10-29 15:35:00,12.95,13.0,12.93,13.0,420930.0,12.95,13.0,12.93,13.0,420930.0
2020-10-29 15:40:00,13.0,13.02,12.99,13.02,323506.0,13.0,13.02,12.99,13.02,323506.0
2020-10-29 15:45:00,13.01,13.08,13.01,13.06,503165.0,13.01,13.08,13.01,13.06,503165.0
2020-10-29 15:50:00,13.06,13.09,13.03,13.08,449735.0,13.06,13.09,13.03,13.08,449735.0
2020-10-29 15:55:00,13.07,13.08,12.97,12.97,484762.0,13.07,13.08,12.97,12.97,484762.0
2020-10-30 09:30:00,12.78,13.05,12.73,12.93,1166937.0,12.78,13.05,12.73,12.93,1166937.0
2020-10-30 09:35:00,12.94,12.97,12.86,12.93,566674.0,12.94,12.97,12.86,12.93,566674.0
2020-10-30 09:40:00,12.93,12.93,12.82,12.85,530544.0,12.93,12.93,12.82,12.85,530544.0
2020-10-30 09:45:00,12.84,12.86,12.68,12.69,655206.0,12.84,12.86,12.68,12.69,655206.0
2020-10-30 09:50:00,12.69,12.78,12.68,12.77,489551.0,12.69,12.78,12.68,12.77,489551.0
2020-10-30 09:55:00,12.77,12.88,12.75,12.87,520436.0,12.77,12.88,12.75,12.87,520436.0
2020-10-30 10:00:00,12.87,12.98,12.86,12.96,451123.0,12.87,12.98,12.86,12.96,451123.0
2020-10-30 10:05:00,12.96,13.02,12.92,13.0,393511.0,12.96,13.02,12.92,13.0,393511.0
2020-10-30 10:10:00,13.0,13.01,12.82,12.85,315034.0,13.0,13.01,12.82,12.85,315034.0
2020-10-30 10:15:00,12.85,12.88,12.77,12.87,486291.0,12.85,12.88,12.77,12.87,486291.0
2020-10-30 10:20:00,12.87,12.94,12.83,12.89,259026.0,12.87,12.94,12.83,12.89,259026.0
2020-10-30 10:25:00,12.89,12.9,12.76,12.78,296505.0,12.89,12.9,12.76,12.78,296505.0
2020-10-30 10:30:00,12.77,12.79,12.71,12.76,406453.0,12.77,12.79,12.71,12.76,406453.0
2020-10-30 10:35:00,12.75,12.83,12.72,12.8,319076.0,12.75,12.83,12.72,12.8,319076.0
2020-10-30 10:40:00,12.79,12.8,12.68,12.7,494832.0,12.79,12.8,12.68,12.7,494832.0
2020-10-30 10:45:00,12.71,12.74,12.66,12.67,377018.0,12.71,12.74,12.66,12.67,377018.0
2020-10-30 10:50:00,12.67,12.75,12.66,12.71,471721.0,12.67,12.75,12.66,12.71,471721.0
2020-10-30 10:55:00,12.71,12.75,12.62,12.62,343431.0,12.71,12.75,12.62,12.62,343431.0
2020-10-30 11:00:00,12.62,12.82,12.62,12.79,466221.0,12.62,12.82,12.62,12.79,466221.0
2020-10-30 11:05:00,12.79,12.82,12.71,12.71,262966.0,12.79,12.82,12.71,12.71,262966.0
2020-10-30 11:10:00,12.71,12.85,12.71,12.85,270810.0,12.71,12.85,12.71,12.85,270810.0
2020-10-30 11:15:00,12.84,12.87,12.8,12.82,256941.0,12.84,12.87,12.8,12.82,256941.0
2020-10-30 11:20:00,12.81,12.88,12.8,12.88,248016.0,12.81,12.88,12.8,12.88,248016.0
2020-10-30 11:25:00,12.88,12.9,12.83,12.84,272269.0,12.88,12.9,12.83,12.84,272269.0
2020-10-30 11:30:00,12.83,12.86,12.8,12.83,229239.0,12.83,12.86,12.8,12.83,229239.0
2020-10-30 11:35:00,12.83,12.87,12.82,12.84,173258.0,12.83,12.87,12.82,12.84,173258.0
2020-10-30 11:40:00,12.84,12.85,12.76,12.78,285929.0,12.84,12.85,12.76,12.78,285929.0
2020-10-30 11:45:00,12.76,12.84,12.73,12.82,325155.0,12.76,12.84,12.73,12.82,325155.0
2020-10-30 11:50:00,12.82,12.9,12.81,12.88,359824.0,12.82,12.9,12.81,12.88,359824.0
2020-10-30 11:55:00,12.88,12.89,12.84,12.87,199505.0,12.88,12.89,12.84,12.87,199505.0
2020-10-30 12:00:00,12.86,12.94,12.85,12.92,214734.0,12.86,12.94,12.85,12.92,214734.0
2020-10-30 12:05:00,12.93,12.94,12.9,12.93,229086.0,12.93,12.94,12.9,12.93,229086.0
2020-10-30 12:10:00,12.93,12.93,12.85,12.86,167654.0,12.93,12.93,12.85,12.86,167654.0
2020-10-30 12:15:00,12.86,12.91,12.85,12.9,218904.0,12.86,12.91,12.85,12.9,218904.0
2020-10-30 12:20:00,12.89,12.91,12.86,12.91,173253.0,12.89,12.91,12.86,12.91,173253.0
2020-10-30 12:25:00,12.9,12.95,12.88,12.92,197498.0,12.9,12.95,12.88,12.92,197498.0
2020-10-30 12:30:00,12.92,12.94,12.89,12.92,199762.0,12.92,12.94,12.89,12.92,199762.0
2020-10-30 12:35:00,12.91,12.92,12.88,12.89,127057.0,12.91,12.92,12.88,12.89,127057.0
2020-10-30 12:40:00,12.89,12.91,12.87,12.91,83096.0,12.89,12.91,12.87,12.91,83096.0
2020-10-30 12:45:00,12.91,12.95,12.89,12.94,109087.0,12.91,12.95,12.89,12.94,109087.0
2020-10-30 12:50:00,12.94,12.95,12.87,12.88,158512.0,12.94,12.95,12.87,12.88,158512.0
2020-10-30 12:55:00,12.88,12.89,12.86,12.86,84943.0,12.88,12.89,12.86,12.86,84943.0
2020-10-30 13:00:00,12.86,12.92,12.85,12.9,121928.0,12.86,12.92,12.85,12.9,121928.0
2020-10-30 13:05:00,12.89,12.9,12.86,12.88,77627.0,12.89,12.9,12.86,12.88,77627.0
2020-10-30 13:10:00,12.88,12.9,12.87,12.89,133031.0,12.88,12.9,12.87,12.89,133031.0
2020-10-30 13:15:00,12.88,12.9,12.85,12.9,97559.0,12.88,12.9,12.85,12.9,97559.0
2020-10-30 13:20:00,12.89,12.92,12.88,12.91,143451.0,12.89,12.92,12.88,12.91,143451.0
2020-10-30 13:25:00,12.92,12.95,12.89,12.93,134108.0,12.92,12.95,12.89,12.93,134108.0
2020-10-30 13:30:00,12.92,12.94,12.88,12.88,181754.0,12.92,12.94,12.88,12.88,181754.0
2020-10-30 13:35:00,12.89,12.9,12.82,12.83,215003.0,12.89,12.9,12.82,12.83,215003.0
2020-10-30 13:40:00,12.83,12.91,12.82,12.88,419887.0,12.83,12.91,12.82,12.88,419887.0
2020-10-30 13:45:00,12.88,13.8,12.86,13.79,5378776.0,12.88,13.8,12.86,13.79,5378776.0
2020-10-30 13:50:00,13.8,13.84,13.35,13.59,4165428.0,13.8,13.84,13.35,13.59,4165428.0
2020-10-30 13:55:00,13.59,14.12,13.5,14.06,5263336.0,13.59,14.12,13.5,14.06,5263336.0
2020-10-30 14:00:00,14.06,14.48,13.92,14.28,5970545.0,14.06,14.48,13.92,14.28,5970545.0
2020-10-30 14:05:00,14.21,14.37,13.97,14.11,3848739.0,14.21,14.37,13.97,14.11,3848739.0
2020-10-30 14:10:00,14.11,14.24,13.93,13.94,3246145.0,14.11,14.24,13.93,13.94,3246145.0
2020-10-30 14:15:00,13.94,14.06,13.86,14.02,1948765.0,13.94,14.06,13.86,14.02,1948765.0
2020-10-30 14:20:00,14.01,14.1,13.82,13.83,1662377.0,14.01,14.1,13.82,13.83,1662377.0
2020-10-30 14:25:00,13.84,13.86,13.68,13.79,2194503.0,13.84,13.86,13.68,13.79,2194503.0
2020-10-30 14:30:00,13.79,13.89,13.73,13.86,1619192.0,13.79,13.89,13.73,13.86,1619192.0
2020-10-30 14:35:00,13.85,13.96,13.82,13.85,1204232.0,13.85,13.96,13.82,13.85,1204232.0
2020-10-30 14:40:00,13.85,13.87,13.72,13.74,1256678.0,13.85,13.87,13.72,13.74,1256678.0
2020-10-30 14:45:00,13.73,13.84,13.71,13.81,1224754.0,13.73,13.84,13.71,13.81,1224754.0
2020-10-30 14:50:00,13.82,13.94,13.79,13.88,1519840.0,13.82,13.94,13.79,13.88,1519840.0
2020-10-30 14:55:00,13.88,13.98,13.83,13.94,1581206.0,13.88,13.98,13.83,13.94,1581206.0
2020-10-30 15:00:00,13.93,13.94,13.78,13.86,920179.0,13.93,13.94,13.78,13.86,920179.0
2020-10-30 15:05:00,13.85,13.9,13.8,13.85,1688643.0,13.85,13.9,13.8,13.85,1688643.0
2020-10-30 15:10:00,13.84,13.95,13.83,13.93,903147.0,13.84,13.95,13.83,13.93,903147.0
2020-10-30 15:15:00,13.92,13.97,13.87,13.9,1204981.0,13.92,13.97,13.87,13.9,1204981.0
2020-10-30 15:20:00,13.89,13.91,13.84,13.89,825102.0,13.89,13.91,13.84,13.89,825102.0
2020-10-30 15:25:00,13.88,13.89,13.72,13.72,978423.0,13.88,13.89,13.72,13.72,978423.0
2020-10-30 15:30:00,13.72,13.77,13.63,13.65,943496.0,13.72,13.77,13.63,13.65,943496.0
2020-10-30 15:35:00,13.65,13.67,13.56,13.63,928557.0,13.65,13.67,13.56,13.63,928557.0
2020-10-30 15:40:00,13.63,13.69,13.59,13.68,760328.0,13.63,13.69,13.59,13.68,760328.0
2020-10-30 15:45:00,13.68,13.68,13.55,13.55,1383109.0,13.68,13.68,13.55,13.55,1383109.0
2020-10-30 15:50:00,13.56,13.73,13.54,13.65,1591817.0,13.56,13.73,13.54,13.65,1591817.0
2020-10-30 15:55:00,13.66,13.72,13.63,13.7,1648789.0,13.66,13.72,13.63,13.7,1648789.0
2020-11-02 09:30:00,13.49,13.54,13.14,13.29,2077015.0,13.49,13.54,13.14,13.29,2077015.0
2020-11-02 09:35:00,13.29,13.36,13.2,13.25,931484.0,13.29,13.36,13.2,13.25,931484.0
2020-11-02 09:40:00,13.25,13.25,13.03,13.06,1304933.0,13.25,13.25,13.03,13.06,1304933.0
2020-11-02 09:45:00,13.06,13.19,13.05,13.13,935845.0,13.06,13.19,13.05,13.13,935845.0
2020-11-02 09:50:00,13.13,13.13,13.03,13.07,719121.0,13.13,13.13,13.03,13.07,719121.0
2020-11-02 09:55:00,13.07,13.1,12.93,13.07,960659.0,13.07,13.1,12.93,13.07,960659.0
2020-11-02 10:00:00,13.09,13.24,13.08,13.17,681707.0,13.09,13.24,13.08,13.17,681707.0
2020-11-02 10:05:00,13.17,13.23,13.13,13.21,687226.0,13.17,13.23,13.13,13.21,687226.0
2020-11-02 10:10:00,13.21,13.33,13.15,13.29,667769.0,13.21,13.33,13.15,13.29,667769.0
2020-11-02 10:15:00,13.29,13.41,13.23,13.39,654226.0,13.29,13.41,13.23,13.39,654226.0
2020-11-02 10:20:00,13.4,13.4,13.34,13.38,374081.0,13.4,13.4,13.34,13.38,374081.0
2020-11-02 10:25:00,13.39,13.39,13.24,13.26,549492.0,13.39,13.39,13.24,13.26,549492.0
2020-11-02 10:30:00,13.25,13.26,13.19,13.23,1011605.0,13.25,13.26,13.19,13.23,1011605.0
2020-11-02 10:35:00,13.24,13.25,13.18,13.21,453072.0,13.24,13.25,13.18,13.21,453072.0
2020-11-02 10:40:00,13.21,13.23,13.17,13.19,398992.0,13.21,13.23,13.17,13.19,398992.0
2020-11-02 10:45:00,13.19,13.2,13.09,13.12,561583.0,13.19,13.2,13.09,13.12,561583.0
2020-11-02 10:50:00,13.12,13.17,13.09,13.15,363345.0,13.12,13.17,13.09,13.15,363345.0
2020-11-02 10:55:00,13.16,13.25,13.15,13.24,285471.0,13.16,13.25,13.15,13.24,285471.0
2020-11-02 11:00:00,13.25,13.29,13.2,13.28,324348.0,13.25,13.29,13.2,13.28,324348.0
2020-11-02 11:05:00,13.28,13.4,13.27,13.4,353565.0,13.28,13.4,13.27,13.4,353565.0
2020-11-02 11:10:00,13.39,13.45,13.36,13.42,428964.0,13.39,13.45,13.36,13.42,428964.0
2020-11-02 11:15:00,13.42,13.44,13.36,13.4,295103.0,13.42,13.44,13.36,13.4,295103.0
2020-11-02 11:20:00,13.4,13.43,13.35,13.42,365409.0,13.4,13.43,13.35,13.42,365409.0
2020-11-02 11:25:00,13.43,13.48,13.39,13.4,370629.0,13.43,13.48,13.39,13.4,370629.0
2020-11-02 11:30:00,13.41,13.42,13.31,13.34,248509.0,13.41,13.42,13.31,13.34,248509.0
2020-11-02 11:35:00,13.34,13.38,13.31,13.35,258676.0,13.34,13.38,13.31,13.35,258676.0
2020-11-02 11:40:00,13.35,13.47,13.35,13.46,225017.0,13.35,13.47,13.35,13.46,225017.0
2020-11-02 11:45:00,13.46,13.46,13.4,13.42,145940.0,13.46,13.46,13.4,13.42,145940.0
2020-11-02 11:50:00,13.41,13.43,13.37,13.42,108657.0,13.41,13.43,13.37,13.42,108657.0
2020-11-02 11:55:00,13.42,13.5,13.4,13.48,301628.0,13.42,13.5,13.4,13.48,301628.0
2020-11-02 12:00:00,13.48,13.52,13.47,13.5,255560.0,13.48,13.52,13.47,13.5,255560.0
2020-11-02 12:05:00,13.5,13.57,13.48,13.57,309153.0,13.5,13.57,13.48,13.57,309153.0
2020-11-02 12:10:00,13.56,13.59,13.53,13.55,322966.0,13.56,13.59,13.53,13.55,322966.0
2020-11-02 12:15:00,13.55,13.57,13.47,13.48,221309.0,13.55,13.57,13.47,13.48,221309.0
2020-11-02 12:20:00,13.47,13.49,13.44,13.47,117631.0,13.47,13.49,13.44,13.47,117631.0
2020-11-02 12:25:00,13.47,13.48,13.43,13.46,150584.0,13.47,13.48,13.43,13.46,150584.0
2020-11-02 12:30:00,13.46,13.46,13.4,13.42,151060.0,13.46,13.46,13.4,13.42,151060.0
2020-11-02 12:35:00,13.43,13.44,13.39,13.4,143672.0,13.43,13.44,13.39,13.4,143672.0
2020-11-02 12:40:00,13.41,13.42,13.35,13.37,145109.0,13.41,13.42,13.35,13.37,145109.0
2020-11-02 12:45:00,13.37,13.37,13.33,13.36,122236.0,13.37,13.37,13.33,13.36,122236.0
2020-11-02 12:50:00,13.36,13.39,13.33,13.37,142792.0,13.36,13.39,13.33,13.37,142792.0
2020-11-02 12:55:00,13.38,13.45,13.37,13.44,170865.0,13.38,13.45,13.37,13.44,170865.0
2020-11-02 13:00:00,13.45,13.46,13.41,13.44,179349.0,13.45,13.46,13.41,13.44,179349.0
2020-11-02 13:05:00,13.44,13.46,13.42,13.44,165025.0,13.44,13.46,13.42,13.44,165025.0
2020-11-02 13:10:00,13.44,13.45,13.36,13.37,204604.0,13.44,13.45,13.36,13.37,204604.0
2020-11-02 13:15:00,13.36,13.37,13.3,13.32,191857.0,13.36,13.37,13.3,13.32,191857.0
2020-11-02 13:20:00,13.31,13.35,13.29,13.33,258147.0,13.31,13.35,13.29,13.33,258147.0
2020-11-02 13:25:00,13.33,13.36,13.31,13.34,204005.0,13.33,13.36,13.31,13.34,204005.0
2020-11-02 13:30:00,13.34,13.38,13.32,13.38,117318.0,13.34,13.38,13.32,13.38,117318.0
2020-11-02 13:35:00,13.38,13.41,13.34,13.35,184039.0,13.38,13.41,13.34,13.35,184039.0
2020-11-02 13:40:00,13.36,13.41,13.35,13.39,136605.0,13.36,13.41,13.35,13.39,136605.0
2020-11-02 13:45:00,13.39,13.42,13.38,13.4,118349.0,13.39,13.42,13.38,13.4,118349.0
2020-11-02 13:50:00,13.4,13.41,13.31,13.32,95864.0,13.4,13.41,13.31,13.32,95864.0
2020-11-02 13:55:00,13.32,13.35,13.31,13.35,114345.0,13.32,13.35,13.31,13.35,114345.0
2020-11-02 14:00:00,13.34,13.37,13.32,13.35,143078.0,13.34,13.37,13.32,13.35,143078.0
2020-11-02 14:05:00,13.36,13.43,13.34,13.42,163747.0,13.36,13.43,13.34,13.42,163747.0
2020-11-02 14:10:00,13.42,13.45,13.39,13.42,117481.0,13.42,13.45,13.39,13.42,117481.0
2020-11-02 14:15:00,13.42,13.42,13.34,13.38,184109.0,13.42,13.42,13.34,13.38,184109.0
2020-11-02 14:20:00,13.37,13.44,13.35,13.43,192078.0,13.37,13.44,13.35,13.43,192078.0
2020-11-02 14:25:00,13.43,13.47,13.43,13.46,132528.0,13.43,13.47,13.43,13.46,132528.0
2020-11-02 14:30:00,13.46,13.49,13.44,13.46,121043.0,13.46,13.49,13.44,13.46,121043.0
2020-11-02 14:35:00,13.46,13.53,13.46,13.51,163624.0,13.46,13.53,13.46,13.51,163624.0
2020-11-02 14:40:00,13.51,13.58,13.49,13.56,276680.0,13.51,13.58,13.49,13.56,276680.0
2020-11-02 14:45:00,13.56,13.65,13.55,13.55,344565.0,13.56,13.65,13.55,13.55,344565.0
2020-11-02 14:50:00,13.56,13.59,13.55,13.56,191208.0,13.56,13.59,13.55,13.56,191208.0
2020-11-02 14:55:00,13.56,13.56,13.51,13.54,210582.0,13.56,13.56,13.51,13.54,210582.0
2020-11-02 15:00:00,13.53,13.59,13.52,13.53,209456.0,13.53,13.59,13.52,13.53,209456.0
2020-11-02 15:05:00,13.52,13.57,13.51,13.54,222835.0,13.52,13.57,13.51,13.54,222835.0
2020-11-02 15:10:00,13.54,13.57,13.52,13.54,170794.0,13.54,13.57,13.52,13.54,170794.0
2020-11-02 15:15:00,13.55,13.6,13.54,13.58,166218.0,13.55,13.6,13.54,13.58,166218.0
2020-11-02 15:20:00,13.58,13.6,13.56,13.57,173256.0,13.58,13.6,13.56,13.57,173256.0
2020-11-02 15:25:00,13.56,13.57,13.53,13.56,218049.0,13.56,13.57,13.53,13.56,218049.0
2020-11-02 15:30:00,13.56,13.6,13.52,13.52,471821.0,13.56,13.6,13.52,13.52,471821.0
2020-11-02 15:35:00,13.53,13.54,13.5,13.52,258878.0,13.53,13.54,13.5,13.52,258878.0
2020-11-02 15:40:00,13.51,13.54,13.47,13.47,271726.0,13.51,13.54,13.47,13.47,271726.0
2020-11-02 15:45:00,13.47,13.54,13.47,13.53,349204.0,13.47,13.54,13.47,13.53,349204.0
2020-11-02 15:50:00,13.53,13.55,13.5,13.54,441474.0,13.53,13.55,13.5,13.54,441474.0
2020-11-02 15:55:00,13.54,13.55,13.5,13.55,871099.0,13.54,13.55,13.5,13.55,871099.0
2020-11-03 09:30:00,13.59,13.88,13.56,13.82,1331321.0,13.59,13.88,13.56,13.82,1331321.0
2020-11-03 09:35:00,13.82,13.86,13.75,13.83,836855.0,13.82,13.86,13.75,13.83,836855.0
2020-11-03 09:40:00,13.83,13.89,13.79,13.88,713702.0,13.83,13.89,13.79,13.88,713702.0
2020-11-03 09:45:00,13.88,13.98,13.88,13.96,678248.0,13.88,13.98,13.88,13.96,678248.0
2020-11-03 09:50:00,13.97,13.97,13.88,13.89,536903.0,13.97,13.97,13.88,13.89,536903.0
2020-11-03 09:55:00,13.9,13.92,13.84,13.91,562124.0,13.9,13.92,13.84,13.91,562124.0
2020-11-03 10:00:00,13.91,13.93,13.86,13.92,596762.0,13.91,13.93,13.86,13.92,596762.0
2020-11-03 10:05:00,13.92,13.93,13.79,13.79,429136.0,13.92,13.93,13.79,13.79,429136.0
2020-11-03 10:10:00,13.8,13.83,13.74,13.8,774376.0,13.8,13.83,13.74,13.8,774376.0
2020-11-03 10:15:00,13.8,13.83,13.77,13.8,460102.0,13.8,13.83,13.77,13.8,460102.0
2020-11-03 10:20:00,13.79,13.84,13.75,13.82,406673.0,13.79,13.84,13.75,13.82,406673.0
2020-11-03 10:25:00,13.82,13.87,13.8,13.85,330846.0,13.82,13.87,13.8,13.85,330846.0
2020-11-03 10:30:00,13.86,13.87,13.8,13.81,351571.0,13.86,13.87,13.8,13.81,351571.0
2020-11-03 10:35:00,13.81,13.83,13.75,13.79,346905.0,13.81,13.83,13.75,13.79,346905.0
2020-11-03 10:40:00,13.79,13.8,13.75,13.76,409810.0,13.79,13.8,13.75,13.76,409810.0
2020-11-03 10:45:00,13.77,13.78,13.73,13.75,178244.0,13.77,13.78,13.73,13.75,178244.0
2020-11-03 10:50:00,13.75,13.75,13.67,13.69,360484.0,13.75,13.75,13.67,13.69,360484.0
2020-11-03 10:55:00,13.7,13.76,13.69,13.76,248847.0,13.7,13.76,13.69,13.76,248847.0
2020-11-03 11:00:00,13.75,13.76,13.67,13.71,185740.0,13.75,13.76,13.67,13.71,185740.0
2020-11-03 11:05:00,13.7,13.71,13.63,13.65,193055.0,13.7,13.71,13.63,13.65,193055.0
2020-11-03 11:10:00,13.65,13.68,13.63,13.64,187718.0,13.65,13.68,13.63,13.64,187718.0
2020-11-03 11:15:00,13.64,13.66,13.6,13.61,235655.0,13.64,13.66,13.6,13.61,235655.0
2020-11-03 11:20:00,13.62,13.63,13.55,13.56,461597.0,13.62,13.63,13.55,13.56,461597.0
2020-11-03 11:25:00,13.57,13.57,13.49,13.53,584613.0,13.57,13.57,13.49,13.53,584613.0
2020-11-03 11:30:00,13.52,13.54,13.51,13.54,352966.0,13.52,13.54,13.51,13.54,352966.0
2020-11-03 11:35:00,13.54,13.57,13.48,13.5,260382.0,13.54,13.57,13.48,13.5,260382.0
2020-11-03 11:40:00,13.49,13.55,13.47,13.53,239432.0,13.49,13.55,13.47,13.53,239432.0
2020-11-03 11:45:00,13.54,13.57,13.49,13.57,158506.0,13.54,13.57,13.49,13.57,158506.0
2020-11-03 11:50:00,13.57,13.6,13.54,13.57,248304.0,13.57,13.6,13.54,13.57,248304.0
2020-11-03 11:55:00,13.57,13.6,13.55,13.55,190247.0,13.57,13.6,13.55,13.55,190247.0
2020-11-03 12:00:00,13.56,13.68,13.55,13.65,513830.0,13.56,13.68,13.55,13.65,513830.0
2020-11-03 12:05:00,13.65,13.66,13.62,13.65,142831.0,13.65,13.66,13.62,13.65,142831.0
2020-11-03 12:10:00,13.65,13.69,13.64,13.65,209216.0,13.65,13.69,13.64,13.65,209216.0
2020-11-03 12:15:00,13.65,13.67,13.62,13.67,201773.0,13.65,13.67,13.62,13.67,201773.0
2020-11-03 12:20:00,13.67,13.69,13.65,13.68,152605.0,13.67,13.69,13.65,13.68,152605.0
2020-11-03 12:25:00,13.69,13.73,13.68,13.7,215305.0,13.69,13.73,13.68,13.7,215305.0
2020-11-03 12:30:00,13.7,13.7,13.67,13.69,123123.0,13.7,13.7,13.67,13.69,123123.0
2020-11-03 12:35:00,13.69,13.74,13.68,13.74,152875.0,13.69,13.74,13.68,13.74,152875.0
2020-11-03 12:40:00,13.73,13.8,13.73,13.8,347111.0,13.73,13.8,13.73,13.8,347111.0
2020-11-03 12:45:00,13.8,13.81,13.75,13.77,225730.0,13.8,13.81,13.75,13.77,225730.0
2020-11-03 12:50:00,13.78,13.79,13.74,13.75,147186.0,13.78,13.79,13.74,13.75,147186.0
2020-11-03 12:55:00,13.74,13.78,13.73,13.78,229908.0,13.74,13.78,13.73,13.78,229908.0
2020-11-03 13:00:00,13.78,13.82,13.76,13.79,248869.0,13.78,13.82,13.76,13.79,248869.0
2020-11-03 13:05:00,13.79,13.81,13.76,13.78,204255.0,13.79,13.81,13.76,13.78,204255.0
2020-11-03 13:10:00,13.78,13.81,13.77,13.79,163534.0,13.78,13.81,13.77,13.79,163534.0
2020-11-03 13:15:00,13.79,13.8,13.75,13.77,113865.0,13.79,13.8,13.75,13.77,113865.0
2020-11-03 13:20:00,13.76,13.77,13.72,13.75,175921.0,13.76,13.77,13.72,13.75,175921.0
2020-11-03 13:25:00,13.75,13.75,13.7,13.72,145680.0,13.75,13.75,13.7,13.72,145680.0
2020-11-03 13:30:00,13.73,13.75,13.67,13.68,220962.0,13.73,13.75,13.67,13.68,220962.0
2020-11-03 13:35:00,13.68,13.7,13.66,13.67,133146.0,13.68,13.7,13.66,13.67,133146.0
2020-11-03 13:40:00,13.66,13.67,13.62,13.65,159036.0,13.66,13.67,13.62,13.65,159036.0
2020-11-03 13:45:00,13.65,13.66,13.63,13.63,108164.0,13.65,13.66,13.63,13.63,108164.0
2020-11-03 13:50:00,13.63,13.65,13.61,13.63,60017.0,13.63,13.65,13.61,13.63,60017.0
2020-11-03 13:55:00,13.63,13.65,13.6,13.63,93418.0,13.63,13.65,13.6,13.63,93418.0
2020-11-03 14:00:00,13.63,13.7,13.62,13.68,246268.0,13.63,13.7,13.62,13.68,246268.0
2020-11-03 14:05:00,13.68,13.7,13.67,13.69,116421.0,13.68,13.7,13.67,13.69,116421.0
2020-11-03 14:10:00,13.69,13.73,13.69,13.71,150516.0,13.69,13.73,13.69,13.71,150516.0
2020-11-03 14:15:00,13.71,13.73,13.68,13.7,113020.0,13.71,13.73,13.68,13.7,113020.0
2020-11-03 14:20:00,13.7,13.72,13.68,13.69,172727.0,13.7,13.72,13.68,13.69,172727.0
2020-11-03 14:25:00,13.69,13.7,13.67,13.69,85392.0,13.69,13.7,13.67,13.69,85392.0
2020-11-03 14:30:00,13.69,13.75,13.68,13.75,215005.0,13.69,13.75,13.68,13.75,215005.0
2020-11-03 14:35:00,13.74,13.76,13.72,13.75,126812.0,13.74,13.76,13.72,13.75,126812.0
2020-11-03 14:40:00,13.75,13.76,13.72,13.75,148875.0,13.75,13.76,13.72,13.75,148875.0
2020-11-03 14:45:00,13.75,13.78,13.74,13.78,154651.0,13.75,13.78,13.74,13.78,154651.0
2020-11-03 14:50:00,13.78,13.78,13.76,13.76,116749.0,13.78,13.78,13.76,13.76,116749.0
2020-11-03 14:55:00,13.76,13.78,13.74,13.76,137957.0,13.76,13.78,13.74,13.76,137957.0
2020-11-03 15:00:00,13.76,13.77,13.7,13.73,166970.0,13.76,13.77,13.7,13.73,166970.0
2020-11-03 15:05:00,13.73,13.73,13.66,13.68,100416.0,13.73,13.73,13.66,13.68,100416.0
2020-11-03 15:10:00,13.67,13.7,13.66,13.68,182745.0,13.67,13.7,13.66,13.68,182745.0
2020-11-03 15:15:00,13.67,13.7,13.64,13.67,180632.0,13.67,13.7,13.64,13.67,180632.0
2020-11-03 15:20:00,13.66,13.69,13.62,13.65,230424.0,13.66,13.69,13.62,13.65,230424.0
2020-11-03 15:25:00,13.66,13.7,13.64,13.7,231737.0,13.66,13.7,13.64,13.7,231737.0
2020-11-03 15:30:00,13.7,13.77,13.7,13.77,230520.0,13.7,13.77,13.7,13.77,230520.0
2020-11-03 15:35:00,13.77,13.78,13.75,13.77,248942.0,13.77,13.78,13.75,13.77,248942.0
2020-11-03 15:40:00,13.78,13.82,13.76,13.78,418955.0,13.78,13.82,13.76,13.78,418955.0
2020-11-03 15:45:00,13.78,13.81,13.77,13.79,281606.0,13.78,13.81,13.77,13.79,281606.0
2020-11-03 15:50:00,13.79,13.82,13.78,13.8,393886.0,13.79,13.82,13.78,13.8,393886.0
2020-11-03 15:55:00,13.81,13.81,13.71,13.72,719176.0,13.81,13.81,13.71,13.72,719176.0
2020-11-04 09:30:00,13.69,13.69,13.45,13.52,1050047.0,13.69,13.69,13.45,13.52,1050047.0
2020-11-04 09:35:00,13.52,13.59,13.46,13.56,575835.0,13.52,13.59,13.46,13.56,575835.0
2020-11-04 09:40:00,13.57,13.66,13.54,13.63,449783.0,13.57,13.66,13.54,13.63,449783.0
2020-11-04 09:45:00,13.63,13.81,13.61,13.78,778108.0,13.63,13.81,13.61,13.78,778108.0
2020-11-04 09:50:00,13.78,13.78,13.65,13.68,344116.0,13.78,13.78,13.65,13.68,344116.0
2020-11-04 09:55:00,13.67,13.72,13.61,13.7,390076.0,13.67,13.72,13.61,13.7,390076.0
2020-11-04 10:00:00,13.7,13.74,13.66,13.69,375500.0,13.7,13.74,13.66,13.69,375500.0
2020-11-04 10:05:00,13.68,13.82,13.67,13.81,413931.0,13.68,13.82,13.67,13.81,413931.0
2020-11-04 10:10:00,13.81,13.82,13.75,13.76,428857.0,13.81,13.82,13.75,13.76,428857.0
2020-11-04 10:15:00,13.76,13.8,13.7,13.79,428575.0,13.76,13.8,13.7,13.79,428575.0
2020-11-04 10:20:00,13.79,13.87,13.78,13.81,785233.0,13.79,13.87,13.78,13.81,785233.0
2020-11-04 10:25:00,13.81,13.82,13.68,13.7,430130.0,13.81,13.82,13.68,13.7,430130.0
2020-11-04 10:30:00,13.7,13.76,13.67,13.68,441681.0,13.7,13.76,13.67,13.68,441681.0
2020-11-04 10:35:00,13.68,13.69,13.61,13.62,357457.0,13.68,13.69,13.61,13.62,357457.0
2020-11-04 10:40:00,13.63,13.64,13.56,13.63,338580.0,13.63,13.64,13.56,13.63,338580.0
2020-11-04 10:45:00,13.63,13.71,13.61,13.7,380139.0,13.63,13.71,13.61,13.7,380139.0
2020-11-04 10:50:00,13.69,13.73,13.67,13.7,348797.0,13.69,13.73,13.67,13.7,348797.0
2020-11-04 10:55:00,13.7,13.79,13.67,13.79,601527.0,13.7,13.79,13.67,13.79,601527.0
2020-11-04 11:00:00,13.79,13.81,13.75,13.76,391001.0,13.79,13.81,13.75,13.76,391001.0
2020-11-04 11:05:00,13.76,13.77,13.73,13.75,170423.0,13.76,13.77,13.73,13.75,170423.0
2020-11-04 11:10:00,13.74,13.8,13.72,13.78,307326.0,13.74,13.8,13.72,13.78,307326.0
2020-11-04 11:15:00,13.78,13.82,13.77,13.82,238062.0,13.78,13.82,13.77,13.82,238062.0
2020-11-04 11:20:00,13.82,13.84,13.8,13.81,236878.0,13.82,13.84,13.8,13.81,236878.0
2020-11-04 11:25:00,13.81,13.82,13.76,13.78,298847.0,13.81,13.82,13.76,13.78,298847.0
2020-11-04 11:30:00,13.78,13.8,13.77,13.79,168817.0,13.78,13.8,13.77,13.79,168817.0
2020-11-04 11:35:00,13.79,13.83,13.79,13.82,225494.0,13.79,13.83,13.79,13.82,225494.0
2020-11-04 11:40:00,13.82,13.84,13.78,13.82,158256.0,13.82,13.84,13.78,13.82,158256.0
2020-11-04 11:45:00,13.83,13.83,13.78,13.79,89002.0,13.83,13.83,13.78,13.79,89002.0
2020-11-04 11:50:00,13.79,13.82,13.78,13.82,110615.0,13.79,13.82,13.78,13.82,110615.0
2020-11-04 11:55:00,13.81,13.86,13.81,13.82,291917.0,13.81,13.86,13.81,13.82,291917.0
2020-11-04 12:00:00,13.82,13.82,13.78,13.81,141630.0,13.82,13.82,13.78,13.81,141630.0
2020-11-04 12:05:00,13.8,13.82,13.76,13.77,180980.0,13.8,13.82,13.76,13.77,180980.0
2020-11-04 12:10:00,13.76,13.78,13.75,13.76,147047.0,13.76,13.78,13.75,13.76,147047.0
2020-11-04 12:15:00,13.76,13.77,13.7,13.73,347879.0,13.76,13.77,13.7,13.73,347879.0
2020-11-04 12:20:00,13.73,13.76,13.71,13.72,341461.0,13.73,13.76,13.71,13.72,341461.0
2020-11-04 12:25:00,13.72,13.72,13.66,13.66,245071.0,13.72,13.72,13.66,13.66,245071.0
2020-11-04 12:30:00,13.67,13.68,13.64,13.67,201260.0,13.67,13.68,13.64,13.67,201260.0
2020-11-04 12:35:00,13.67,13.68,13.65,13.66,135595.0,13.67,13.68,13.65,13.66,135595.0
2020-11-04 12:40:00,13.67,13.7,13.66,13.7,82785.0,13.67,13.7,13.66,13.7,82785.0
2020-11-04 12:45:00,13.7,13.71,13.66,13.71,84728.0,13.7,13.71,13.66,13.71,84728.0
2020-11-04 12:50:00,13.7,13.73,13.68,13.72,122237.0,13.7,13.73,13.68,13.72,122237.0
2020-11-04 12:55:00,13.72,13.74,13.68,13.7,159334.0,13.72,13.74,13.68,13.7,159334.0
2020-11-04 13:00:00,13.7,13.71,13.67,13.68,104827.0,13.7,13.71,13.67,13.68,104827.0
2020-11-04 13:05:00,13.68,13.69,13.65,13.68,143741.0,13.68,13.69,13.65,13.68,143741.0
2020-11-04 13:10:00,13.68,13.68,13.65,13.66,141462.0,13.68,13.68,13.65,13.66,141462.0
2020-11-04 13:15:00,13.66,13.67,13.61,13.61,179729.0,13.66,13.67,13.61,13.61,179729.0
2020-11-04 13:20:00,13.61,13.63,13.6,13.62,154615.0,13.61,13.63,13.6,13.62,154615.0
2020-11-04 13:25:00,13.62,13.64,13.6,13.61,164917.0,13.62,13.64,13.6,13.61,164917.0
2020-11-04 13:30:00,13.61,13.61,13.55,13.58,328115.0,13.61,13.61,13.55,13.58,328115.0
2020-11-04 13:35:00,13.58,13.62,13.57,13.61,156036.0,13.58,13.62,13.57,13.61,156036.0
2020-11-04 13:40:00,13.62,13.62,13.55,13.59,217130.0,13.62,13.62,13.55,13.59,217130.0
2020-11-04 13:45:00,13.58,13.61,13.55,13.6,156722.0,13.58,13.61,13.55,13.6,156722.0
2020-11-04 13:50:00,13.6,13.65,13.59,13.65,179032.0,13.6,13.65,13.59,13.65,179032.0
2020-11-04 13:55:00,13.65,13.65,13.59,13.63,126613.0,13.65,13.65,13.59,13.63,126613.0
2020-11-04 14:00:00,13.63,13.63,13.55,13.55,73827.0,13.63,13.63,13.55,13.55,73827.0
2020-11-04 14:05:00,13.56,13.59,13.55,13.56,89910.0,13.56,13.59,13.55,13.56,89910.0
2020-11-04 14:10:00,13.56,13.57,13.47,13.47,349583.0,13.56,13.57,13.47,13.47,349583.0
2020-11-04 14:15:00,13.48,13.49,13.44,13.46,434818.0,13.48,13.49,13.44,13.46,434818.0
2020-11-04 14:20:00,13.45,13.49,13.43,13.45,347021.0,13.45,13.49,13.43,13.45,347021.0
2020-11-04 14:25:00,13.44,13.45,13.4,13.41,299823.0,13.44,13.45,13.4,13.41,299823.0
2020-11-04 14:30:00,13.41,13.42,13.37,13.39,629069.0,13.41,13.42,13.37,13.39,629069.0
2020-11-04 14:35:00,13.38,13.41,13.34,13.4,386863.0,13.38,13.41,13.34,13.4,386863.0
2020-11-04 14:40:00,13.4,13.4,13.34,13.35,223971.0,13.4,13.4,13.34,13.35,223971.0
2020-11-04 14:45:00,13.35,13.35,13.32,13.33,266321.0,13.35,13.35,13.32,13.33,266321.0
2020-11-04 14:50:00,13.33,13.4,13.32,13.37,650744.0,13.33,13.4,13.32,13.37,650744.0
2020-11-04 14:55:00,13.37,13.38,13.33,13.37,261235.0,13.37,13.38,13.33,13.37,261235.0
2020-11-04 15:00:00,13.37,13.39,13.32,13.32,284004.0,13.37,13.39,13.32,13.32,284004.0
2020-11-04 15:05:00,13.32,13.38,13.29,13.38,299315.0,13.32,13.38,13.29,13.38,299315.0
2020-11-04 15:10:00,13.38,13.39,13.31,13.34,314153.0,13.38,13.39,13.31,13.34,314153.0
2020-11-04 15:15:00,13.34,13.38,13.32,13.33,242151.0,13.34,13.38,13.32,13.33,242151.0
2020-11-04 15:20:00,13.33,13.34,13.29,13.31,276781.0,13.33,13.34,13.29,13.31,276781.0
2020-11-04 15:25:00,13.3,13.32,13.28,13.28,317877.0,13.3,13.32,13.28,13.28,317877.0
2020-11-04 15:30:00,13.29,13.33,13.28,13.3,281946.0,13.29,13.33,13.28,13.3,281946.0
2020-11-04 15:35:00,13.31,13.32,13.26,13.31,294025.0,13.31,13.32,13.26,13.31,294025.0
2020-11-04 15:40:00,13.31,13.32,13.27,13.29,476003.0,13.31,13.32,13.27,13.29,476003.0
2020-11-04 15:45:00,13.3,13.36,13.28,13.33,362264.0,13.3,13.36,13.28,13.33,362264.0
2020-11-04 15:50:00,13.33,13.38,13.31,13.35,444692.0,13.33,13.38,13.31,13.35,444692.0
2020-11-04 15:55:00,13.35,13.35,13.29,13.34,855413.0,13.35,13.35,13.29,13.34,855413.0
2020-11-05 09:30:00,13.53,13.74,13.45,13.68,1020598.0,13.53,13.74,13.45,13.68,1020598.0
2020-11-05 09:35:00,13.68,13.74,13.67,13.69,593035.0,13.68,13.74,13.67,13.69,593035.0
2020-11-05 09:40:00,13.69,13.82,13.66,13.8,555301.0,13.69,13.82,13.66,13.8,555301.0
2020-11-05 09:45:00,13.81,13.88,13.78,13.82,619002.0,13.81,13.88,13.78,13.82,619002.0
2020-11-05 09:50:00,13.82,13.88,13.78,13.86,563738.0,13.82,13.88,13.78,13.86,563738.0
2020-11-05 09:55:00,13.86,13.88,13.79,13.81,422600.0,13.86,13.88,13.79,13.81,422600.0
2020-11-05 10:00:00,13.82,13.88,13.81,13.87,475744.0,13.82,13.88,13.81,13.87,475744.0
2020-11-05 10:05:00,13.87,13.9,13.83,13.86,448854.0,13.87,13.9,13.83,13.86,448854.0
2020-11-05 10:10:00,13.87,13.92,13.85,13.91,666449.0,13.87,13.92,13.85,13.91,666449.0
2020-11-05 10:15:00,13.91,13.97,13.9,13.96,537558.0,13.91,13.97,13.9,13.96,537558.0
2020-11-05 10:20:00,13.96,14.04,13.95,14.02,928230.0,13.96,14.04,13.95,14.02,928230.0
2020-11-05 10:25:00,14.02,14.03,13.93,13.95,735586.0,14.02,14.03,13.93,13.95,735586.0
2020-11-05 10:30:00,13.95,14.03,13.94,14.02,498711.0,13.95,14.03,13.94,14.02,498711.0
2020-11-05 10:35:00,14.02,14.07,13.96,13.96,611526.0,14.02,14.07,13.96,13.96,611526.0
2020-11-05 10:40:00,13.96,13.97,13.89,13.91,481937.0,13.96,13.97,13.89,13.91,481937.0
2020-11-05 10:45:00,13.9,13.99,13.9,13.95,364187.0,13.9,13.99,13.9,13.95,364187.0
2020-11-05 10:50:00,13.96,13.98,13.91,13.92,328907.0,13.96,13.98,13.91,13.92,328907.0
2020-11-05 10:55:00,13.91,13.93,13.88,13.92,388047.0,13.91,13.93,13.88,13.92,388047.0
2020-11-05 11:00:00,13.93,13.97,13.91,13.96,332888.0,13.93,13.97,13.91,13.96,332888.0
2020-11-05 11:05:00,13.96,13.97,13.92,13.96,273874.0,13.96,13.97,13.92,13.96,273874.0
2020-11-05 11:10:00,13.96,13.98,13.94,13.96,194984.0,13.96,13.98,13.94,13.96,194984.0
2020-11-05 11:15:00,13.96,14.03,13.96,14.03,440680.0,13.96,14.03,13.96,14.03,440680.0
2020-11-05 11:20:00,14.02,14.08,14.02,14.07,287708.0,14.02,14.08,14.02,14.07,287708.0
2020-11-05 11:25:00,14.08,14.1,14.04,14.04,255377.0,14.08,14.1,14.04,14.04,255377.0
2020-11-05 11:30:00,14.04,14.09,14.03,14.08,206438.0,14.04,14.09,14.03,14.08,206438.0
2020-11-05 11:35:00,14.08,14.08,14.02,14.03,226656.0,14.08,14.08,14.02,14.03,226656.0
2020-11-05 11:40:00,14.02,14.08,14.02,14.08,105588.0,14.02,14.08,14.02,14.08,105588.0
2020-11-05 11:45:00,14.08,14.1,14.06,14.1,178554.0,14.08,14.1,14.06,14.1,178554.0
2020-11-05 11:50:00,14.09,14.12,14.06,14.11,309012.0,14.09,14.12,14.06,14.11,309012.0
2020-11-05 11:55:00,14.12,14.13,14.09,14.1,156228.0,14.12,14.13,14.09,14.1,156228.0
2020-11-05 12:00:00,14.1,14.12,14.08,14.09,344862.0,14.1,14.12,14.08,14.09,344862.0
2020-11-05 12:05:00,14.09,14.1,14.03,14.05,344690.0,14.09,14.1,14.03,14.05,344690.0
2020-11-05 12:10:00,14.05,14.07,14.02,14.04,186023.0,14.05,14.07,14.02,14.04,186023.0
2020-11-05 12:15:00,14.04,14.05,14.01,14.02,245126.0,14.04,14.05,14.01,14.02,245126.0
2020-11-05 12:20:00,14.02,14.05,13.98,13.99,220657.0,14.02,14.05,13.98,13.99,220657.0
2020-11-05 12:25:00,13.99,14.02,13.98,13.99,166058.0,13.99,14.02,13.98,13.99,166058.0
2020-11-05 12:30:00,13.99,14.0,13.92,13.94,218894.0,13.99,14.0,13.92,13.94,218894.0
2020-11-05 12:35:00,13.94,13.96,13.92,13.95,191177.0,13.94,13.96,13.92,13.95,191177.0
2020-11-05 12:40:00,13.95,13.98,13.93,13.96,197216.0,13.95,13.98,13.93,13.96,197216.0
2020-11-05 12:45:00,13.95,13.98,13.95,13.95,165960.0,13.95,13.98,13.95,13.95,165960.0
2020-11-05 12:50:00,13.95,13.96,13.93,13.94,94449.0,13.95,13.96,13.93,13.94,94449.0
2020-11-05 12:55:00,13.94,13.99,13.93,13.96,143447.0,13.94,13.99,13.93,13.96,143447.0
2020-11-05 13:00:00,13.97,14.02,13.97,14.01,264099.0,13.97,14.02,13.97,14.01,264099.0
2020-11-05 13:05:00,14.0,14.01,13.98,14.01,116017.0,14.0,14.01,13.98,14.01,116017.0
2020-11-05 13:10:00,14.01,14.03,13.99,13.99,113066.0,14.01,14.03,13.99,13.99,113066.0
2020-11-05 13:15:00,14.0,14.01,13.97,13.99,107174.0,14.0,14.01,13.97,13.99,107174.0
2020-11-05 13:20:00,13.99,14.0,13.96,13.98,177133.0,13.99,14.0,13.96,13.98,177133.0
2020-11-05 13:25:00,13.98,14.0,13.97,13.97,114887.0,13.98,14.0,13.97,13.97,114887.0
2020-11-05 13:30:00,13.98,14.09,13.97,14.07,357612.0,13.98,14.09,13.97,14.07,357612.0
2020-11-05 13:35:00,14.07,14.09,14.04,14.05,178124.0,14.07,14.09,14.04,14.05,178124.0
2020-11-05 13:40:00,14.05,14.11,14.04,14.1,253209.0,14.05,14.11,14.04,14.1,253209.0
2020-11-05 13:45:00,14.1,14.12,14.08,14.09,134258.0,14.1,14.12,14.08,14.09,134258.0
2020-11-05 13:50:00,14.09,14.13,14.08,14.12,179205.0,14.09,14.13,14.08,14.12,179205.0
2020-11-05 13:55:00,14.13,14.16,14.11,14.14,306688.0,14.13,14.16,14.11,14.14,306688.0
2020-11-05 14:00:00,14.15,14.19,14.12,14.18,220242.0,14.15,14.19,14.12,14.18,220242.0
2020-11-05 14:05:00,14.17,14.2,14.16,14.19,262000.0,14.17,14.2,14.16,14.19,262000.0
2020-11-05 14:10:00,14.19,14.23,14.17,14.19,506801.0,14.19,14.23,14.17,14.19,506801.0
2020-11-05 14:15:00,14.19,14.22,14.18,14.18,195158.0,14.19,14.22,14.18,14.18,195158.0
2020-11-05 14:20:00,14.19,14.19,14.15,14.15,187530.0,14.19,14.19,14.15,14.15,187530.0
2020-11-05 14:25:00,14.16,14.16,14.12,14.13,212053.0,14.16,14.16,14.12,14.13,212053.0
2020-11-05 14:30:00,14.12,14.15,14.08,14.1,362528.0,14.12,14.15,14.08,14.1,362528.0
2020-11-05 14:35:00,14.1,14.11,14.07,14.1,144877.0,14.1,14.11,14.07,14.1,144877.0
2020-11-05 14:40:00,14.1,14.14,14.09,14.13,267019.0,14.1,14.14,14.09,14.13,267019.0
2020-11-05 14:45:00,14.12,14.17,14.11,14.15,187946.0,14.12,14.17,14.11,14.15,187946.0
2020-11-05 14:50:00,14.15,14.16,14.12,14.13,131638.0,14.15,14.16,14.12,14.13,131638.0
2020-11-05 14:55:00,14.14,14.14,14.08,14.09,139085.0,14.14,14.14,14.08,14.09,139085.0
2020-11-05 15:00:00,14.1,14.12,14.07,14.12,119310.0,14.1,14.12,14.07,14.12,119310.0
2020-11-05 15:05:00,14.12,14.12,14.07,14.08,117420.0,14.12,14.12,14.07,14.08,117420.0
2020-11-05 15:10:00,14.09,14.13,14.08,14.1,140971.0,14.09,14.13,14.08,14.1,140971.0
2020-11-05 15:15:00,14.11,14.13,14.08,14.1,348373.0,14.11,14.13,14.08,14.1,348373.0
2020-11-05 15:20:00,14.1,14.14,14.08,14.1,410728.0,14.1,14.14,14.08,14.1,410728.0
2020-11-05 15:25:00,14.09,14.1,14.03,14.06,315791.0,14.09,14.1,14.03,14.06,315791.0
2020-11-05 15:30:00,14.06,14.09,14.04,14.08,198857.0,14.06,14.09,14.04,14.08,198857.0
2020-11-05 15:35:00,14.09,14.1,14.06,14.07,243220.0,14.09,14.1,14.06,14.07,243220.0
2020-11-05 15:40:00,14.06,14.1,14.06,14.07,187781.0,14.06,14.1,14.06,14.07,187781.0
2020-11-05 15:45:00,14.07,14.12,14.07,14.12,259382.0,14.07,14.12,14.07,14.12,259382.0
2020-11-05 15:50:00,14.12,14.17,14.11,14.16,522777.0,14.12,14.17,14.11,14.16,522777.0
2020-11-05 15:55:00,14.16,14.18,14.11,14.18,1149544.0,14.16,14.18,14.11,14.18,1149544.0
2020-11-06 09:30:00,13.91,14.0,13.85,13.99,925908.0,13.91,14.0,13.85,13.99,925908.0
2020-11-06 09:35:00,14.0,14.01,13.92,13.95,509146.0,14.0,14.01,13.92,13.95,509146.0
2020-11-06 09:40:00,13.96,14.14,13.95,14.08,683411.0,13.96,14.14,13.95,14.08,683411.0
2020-11-06 09:45:00,14.09,14.12,14.02,14.05,540793.0,14.09,14.12,14.02,14.05,540793.0
2020-11-06 09:50:00,14.06,14.07,13.94,13.96,458742.0,14.06,14.07,13.94,13.96,458742.0
2020-11-06 09:55:00,13.96,13.96,13.89,13.9,441852.0,13.96,13.96,13.89,13.9,441852.0
2020-11-06 10:00:00,13.9,14.01,13.89,13.98,310622.0,13.9,14.01,13.89,13.98,310622.0
2020-11-06 10:05:00,13.97,14.01,13.91,13.94,298275.0,13.97,14.01,13.91,13.94,298275.0
2020-11-06 10:10:00,13.94,13.96,13.9,13.92,368319.0,13.94,13.96,13.9,13.92,368319.0
2020-11-06 10:15:00,13.92,13.93,13.88,13.92,250887.0,13.92,13.93,13.88,13.92,250887.0
2020-11-06 10:20:00,13.92,13.98,13.91,13.96,227656.0,13.92,13.98,13.91,13.96,227656.0
2020-11-06 10:25:00,13.97,13.99,13.93,13.94,165277.0,13.97,13.99,13.93,13.94,165277.0
2020-11-06 10:30:00,13.95,13.97,13.91,13.93,163008.0,13.95,13.97,13.91,13.93,163008.0
2020-11-06 10:35:00,13.93,13.98,13.9,13.96,208440.0,13.93,13.98,13.9,13.96,208440.0
2020-11-06 10:40:00,13.96,13.99,13.95,13.96,120180.0,13.96,13.99,13.95,13.96,120180.0
2020-11-06 10:45:00,13.96,13.98,13.95,13.95,172998.0,13.96,13.98,13.95,13.95,172998.0
2020-11-06 10:50:00,13.96,13.98,13.92,13.98,212064.0,13.96,13.98,13.92,13.98,212064.0
2020-11-06 10:55:00,13.97,13.99,13.88,13.89,557707.0,13.97,13.99,13.88,13.89,557707.0
2020-11-06 11:00:00,13.89,13.92,13.85,13.9,344063.0,13.89,13.92,13.85,13.9,344063.0
2020-11-06 11:05:00,13.89,13.9,13.85,13.86,258678.0,13.89,13.9,13.85,13.86,258678.0
2020-11-06 11:10:00,13.86,13.86,13.78,13.79,356309.0,13.86,13.86,13.78,13.79,356309.0
2020-11-06 11:15:00,13.8,13.81,13.75,13.78,309211.0,13.8,13.81,13.75,13.78,309211.0
2020-11-06 11:20:00,13.79,13.8,13.73,13.74,259484.0,13.79,13.8,13.73,13.74,259484.0
2020-11-06 11:25:00,13.74,13.79,13.73,13.78,232923.0,13.74,13.79,13.73,13.78,232923.0
2020-11-06 11:30:00,13.78,13.8,13.74,13.79,143363.0,13.78,13.8,13.74,13.79,143363.0
2020-11-06 11:35:00,13.8,13.81,13.76,13.78,304944.0,13.8,13.81,13.76,13.78,304944.0
2020-11-06 11:40:00,13.78,13.85,13.78,13.85,134551.0,13.78,13.85,13.78,13.85,134551.0
2020-11-06 11:45:00,13.84,13.86,13.81,13.85,221834.0,13.84,13.86,13.81,13.85,221834.0
2020-11-06 11:50:00,13.85,13.86,13.83,13.85,146056.0,13.85,13.86,13.83,13.85,146056.0
2020-11-06 11:55:00,13.85,13.86,13.82,13.83,187114.0,13.85,13.86,13.82,13.83,187114.0
2020-11-06 12:00:00,13.84,13.85,13.83,13.84,78053.0,13.84,13.85,13.83,13.84,78053.0
2020-11-06 12:05:00,13.85,13.88,13.84,13.87,127927.0,13.85,13.88,13.84,13.87,127927.0
2020-11-06 12:10:00,13.87,13.88,13.86,13.88,129332.0,13.87,13.88,13.86,13.88,129332.0
2020-11-06 12:15:00,13.88,13.88,13.84,13.84,95384.0,13.88,13.88,13.84,13.84,95384.0
2020-11-06 12:20:00,13.85,13.86,13.84,13.86,106662.0,13.85,13.86,13.84,13.86,106662.0
2020-11-06 12:25:00,13.86,13.86,13.75,13.78,306779.0,13.86,13.86,13.75,13.78,306779.0
2020-11-06 12:30:00,13.78,13.79,13.74,13.75,105247.0,13.78,13.79,13.74,13.75,105247.0
2020-11-06 12:35:00,13.75,13.78,13.74,13.77,218140.0,13.75,13.78,13.74,13.77,218140.0
2020-11-06 12:40:00,13.78,13.79,13.75,13.77,228882.0,13.78,13.79,13.75,13.77,228882.0
2020-11-06 12:45:00,13.77,13.81,13.76,13.8,119853.0,13.77,13.81,13.76,13.8,119853.0
2020-11-06 12:50:00,13.79,13.81,13.76,13.78,141866.0,13.79,13.81,13.76,13.78,141866.0
2020-11-06 12:55:00,13.78,13.78,13.73,13.74,151520.0,13.78,13.78,13.73,13.74,151520.0
2020-11-06 13:00:00,13.73,13.75,13.72,13.75,118675.0,13.73,13.75,13.72,13.75,118675.0
2020-11-06 13:05:00,13.74,13.78,13.73,13.76,135126.0,13.74,13.78,13.73,13.76,135126.0
2020-11-06 13:10:00,13.76,13.77,13.73,13.73,96716.0,13.76,13.77,13.73,13.73,96716.0
2020-11-06 13:15:00,13.74,13.78,13.72,13.78,140042.0,13.74,13.78,13.72,13.78,140042.0
2020-11-06 13:20:00,13.78,13.81,13.77,13.81,196994.0,13.78,13.81,13.77,13.81,196994.0
2020-11-06 13:25:00,13.81,13.84,13.8,13.83,221920.0,13.81,13.84,13.8,13.83,221920.0
2020-11-06 13:30:00,13.83,13.86,13.82,13.85,139607.0,13.83,13.86,13.82,13.85,139607.0
2020-11-06 13:35:00,13.84,13.85,13.8,13.84,106042.0,13.84,13.85,13.8,13.84,106042.0
2020-11-06 13:40:00,13.84,13.87,13.83,13.87,91007.0,13.84,13.87,13.83,13.87,91007.0
2020-11-06 13:45:00,13.87,13.88,13.85,13.87,113291.0,13.87,13.88,13.85,13.87,113291.0
2020-11-06 13:50:00,13.86,13.87,13.82,13.85,60516.0,13.86,13.87,13.82,13.85,60516.0
2020-11-06 13:55:00,13.84,13.85,13.82,13.85,83484.0,13.84,13.85,13.82,13.85,83484.0
2020-11-06 14:00:00,13.85,13.85,13.82,13.85,94060.0,13.85,13.85,13.82,13.85,94060.0
2020-11-06 14:05:00,13.85,13.86,13.82,13.83,94002.0,13.85,13.86,13.82,13.83,94002.0
2020-11-06 14:10:00,13.82,13.82,13.8,13.81,59731.0,13.82,13.82,13.8,13.81,59731.0
2020-11-06 14:15:00,13.81,13.85,13.8,13.85,100818.0,13.81,13.85,13.8,13.85,100818.0
2020-11-06 14:20:00,13.85,13.86,13.82,13.82,130232.0,13.85,13.86,13.82,13.82,130232.0
2020-11-06 14:25:00,13.82,13.85,13.81,13.85,86064.0,13.82,13.85,13.81,13.85,86064.0
2020-11-06 14:30:00,13.85,13.85,13.8,13.83,172398.0,13.85,13.85,13.8,13.83,172398.0
2020-11-06 14:35:00,13.84,13.85,13.82,13.83,65721.0,13.84,13.85,13.82,13.83,65721.0
2020-11-06 14:40:00,13.83,13.83,13.78,13.79,106602.0,13.83,13.83,13.78,13.79,106602.0
2020-11-06 14:45:00,13.79,13.79,13.72,13.73,280898.0,13.79,13.79,13.72,13.73,280898.0
2020-11-06 14:50:00,13.74,13.76,13.71,13.74,173347.0,13.74,13.76,13.71,13.74,173347.0
2020-11-06 14:55:00,13.74,13.74,13.71,13.72,110703.0,13.74,13.74,13.71,13.72,110703.0
2020-11-06 15:00:00,13.73,13.73,13.68,13.7,260293.0,13.73,13.73,13.68,13.7,260293.0
2020-11-06 15:05:00,13.71,13.71,13.67,13.69,108681.0,13.71,13.71,13.67,13.69,108681.0
2020-11-06 15:10:00,13.68,13.68,13.66,13.68,137946.0,13.68,13.68,13.66,13.68,137946.0
2020-11-06 15:15:00,13.68,13.7,13.66,13.69,134003.0,13.68,13.7,13.66,13.69,134003.0
2020-11-06 15:20:00,13.69,13.72,13.68,13.71,207669.0,13.69,13.72,13.68,13.71,207669.0
2020-11-06 15:25:00,13.7,13.72,13.7,13.71,93413.0,13.7,13.72,13.7,13.71,93413.0
2020-11-06 15:30:00,13.71,13.76,13.7,13.76,157991.0,13.71,13.76,13.7,13.76,157991.0
2020-11-06 15:35:00,13.76,13.8,13.75,13.79,154268.0,13.76,13.8,13.75,13.79,154268.0
2020-11-06 15:40:00,13.79,13.8,13.75,13.78,171364.0,13.79,13.8,13.75,13.78,171364.0
2020-11-06 15:45:00,13.77,13.84,13.76,13.83,296041.0,13.77,13.84,13.76,13.83,296041.0
2020-11-06 15:50:00,13.83,13.87,13.81,13.87,544123.0,13.83,13.87,13.81,13.87,544123.0
2020-11-06 15:55:00,13.87,13.87,13.82,13.82,728166.0,13.87,13.87,13.82,13.82,728166.0
2020-11-09 09:30:00,18.49,19.45,18.3,19.18,13337683.0,18.49,19.45,18.3,19.18,13337683.0
2020-11-09 09:35:00,19.19,19.86,19.11,19.3,9327019.0,19.19,19.86,19.11,19.3,9327019.0
2020-11-09 09:40:00,19.3,19.47,19.0,19.27,6200907.0,19.3,19.47,19.0,19.27,6200907.0
2020-11-09 09:45:00,19.27,19.29,18.41,18.44,5916552.0,19.27,19.29,18.41,18.44,5916552.0
2020-11-09 09:50:00,18.43,18.55,17.91,17.95,5343305.0,18.43,18.55,17.91,17.95,5343305.0
2020-11-09 09:55:00,17.95,18.13,17.8,18.03,4875614.0,17.95,18.13,17.8,18.03,4875614.0
2020-11-09 10:00:00,18.02,18.41,18.0,18.3,3839810.0,18.02,18.41,18.0,18.3,3839810.0
2020-11-09 10:05:00,18.29,18.44,18.26,18.32,3113310.0,18.29,18.44,18.26,18.32,3113310.0
2020-11-09 10:10:00,18.32,18.38,18.19,18.23,1838292.0,18.32,18.38,18.19,18.23,1838292.0
2020-11-09 10:15:00,18.24,18.94,18.19,18.89,4689975.0,18.24,18.94,18.19,18.89,4689975.0
2020-11-09 10:20:00,18.89,19.08,18.82,18.98,4654086.0,18.89,19.08,18.82,18.98,4654086.0
2020-11-09 10:25:00,18.98,18.98,18.77,18.86,2495439.0,18.98,18.98,18.77,18.86,2495439.0
2020-11-09 10:30:00,18.86,19.0,18.71,18.73,2271270.0,18.86,19.0,18.71,18.73,2271270.0
2020-11-09 10:35:00,18.73,18.78,18.33,18.36,2521601.0,18.73,18.78,18.33,18.36,2521601.0
2020-11-09 10:40:00,18.36,18.66,18.35,18.58,2284733.0,18.36,18.66,18.35,18.58,2284733.0
2020-11-09 10:45:00,18.58,18.6,18.22,18.33,2195782.0,18.58,18.6,18.22,18.33,2195782.0
2020-11-09 10:50:00,18.33,18.4,18.02,18.1,2713087.0,18.33,18.4,18.02,18.1,2713087.0
2020-11-09 10:55:00,18.11,18.17,17.8,17.8,2338558.0,18.11,18.17,17.8,17.8,2338558.0
2020-11-09 11:00:00,17.81,18.09,17.75,17.77,2338082.0,17.81,18.09,17.75,17.77,2338082.0
2020-11-09 11:05:00,17.77,18.07,17.71,17.99,2051128.0,17.77,18.07,17.71,17.99,2051128.0
2020-11-09 11:10:00,18.0,18.07,17.94,18.05,1379710.0,18.0,18.07,17.94,18.05,1379710.0
2020-11-09 11:15:00,18.05,18.2,18.01,18.16,1268091.0,18.05,18.2,18.01,18.16,1268091.0
2020-11-09 11:20:00,18.16,18.3,18.14,18.27,1365435.0,18.16,18.3,18.14,18.27,1365435.0
2020-11-09 11:25:00,18.26,18.36,18.15,18.24,1238095.0,18.26,18.36,18.15,18.24,1238095.0
2020-11-09 11:30:00,18.23,18.28,18.15,18.19,951418.0,18.23,18.28,18.15,18.19,951418.0
2020-11-09 11:35:00,18.2,18.4,18.19,18.38,1125749.0,18.2,18.4,18.19,18.38,1125749.0
2020-11-09 11:40:00,18.37,18.54,18.19,18.53,1809099.0,18.37,18.54,18.19,18.53,1809099.0
2020-11-09 11:45:00,18.52,18.59,18.46,18.5,1182254.0,18.52,18.59,18.46,18.5,1182254.0
2020-11-09 11:50:00,18.5,18.68,18.4,18.66,1662623.0,18.5,18.68,18.4,18.66,1662623.0
2020-11-09 11:55:00,18.66,18.74,18.58,18.68,1289982.0,18.66,18.74,18.58,18.68,1289982.0
2020-11-09 12:00:00,18.69,18.75,18.6,18.74,1219904.0,18.69,18.75,18.6,18.74,1219904.0
2020-11-09 12:05:00,18.74,18.78,18.67,18.76,1549102.0,18.74,18.78,18.67,18.76,1549102.0
2020-11-09 12:10:00,18.76,18.77,18.69,18.74,1205456.0,18.76,18.77,18.69,18.74,1205456.0
2020-11-09 12:15:00,18.74,18.75,18.5,18.5,1189692.0,18.74,18.75,18.5,18.5,1189692.0
2020-11-09 12:20:00,18.5,18.62,18.5,18.61,866141.0,18.5,18.62,18.5,18.61,866141.0
2020-11-09 12:25:00,18.61,18.71,18.6,18.67,897559.0,18.61,18.71,18.6,18.67,897559.0
2020-11-09 12:30:00,18.66,18.81,18.64,18.79,1520920.0,18.66,18.81,18.64,18.79,1520920.0
2020-11-09 12:35:00,18.79,18.84,18.74,18.84,843046.0,18.79,18.84,18.74,18.84,843046.0
2020-11-09 12:40:00,18.82,18.84,18.73,18.76,767557.0,18.82,18.84,18.73,18.76,767557.0
2020-11-09 12:45:00,18.76,18.86,18.74,18.83,851124.0,18.76,18.86,18.74,18.83,851124.0
2020-11-09 12:50:00,18.84,18.94,18.83,18.91,1291636.0,18.84,18.94,18.83,18.91,1291636.0
2020-11-09 12:55:00,18.92,18.99,18.83,18.93,1207145.0,18.92,18.99,18.83,18.93,1207145.0
2020-11-09 13:00:00,18.94,19.07,18.92,19.06,1908663.0,18.94,19.07,18.92,19.06,1908663.0
2020-11-09 13:05:00,19.05,19.06,18.86,18.98,939926.0,19.05,19.06,18.86,18.98,939926.0
2020-11-09 13:10:00,18.98,19.08,18.95,19.02,1230053.0,18.98,19.08,18.95,19.02,1230053.0
2020-11-09 13:15:00,19.01,19.04,18.91,18.94,797842.0,19.01,19.04,18.91,18.94,797842.0
2020-11-09 13:20:00,18.94,19.0,18.89,18.91,638561.0,18.94,19.0,18.89,18.91,638561.0
2020-11-09 13:25:00,18.9,18.95,18.85,18.92,801168.0,18.9,18.95,18.85,18.92,801168.0
2020-11-09 13:30:00,18.93,18.96,18.86,18.86,565978.0,18.93,18.96,18.86,18.86,565978.0
2020-11-09 13:35:00,18.86,18.86,18.71,18.71,931574.0,18.86,18.86,18.71,18.71,931574.0
2020-11-09 13:40:00,18.72,18.8,18.68,18.73,745024.0,18.72,18.8,18.68,18.73,745024.0
2020-11-09 13:45:00,18.73,18.85,18.72,18.84,655329.0,18.73,18.85,18.72,18.84,655329.0
2020-11-09 13:50:00,18.84,19.05,18.76,18.81,847439.0,18.84,19.05,18.76,18.81,847439.0
2020-11-09 13:55:00,18.8,18.81,18.62,18.68,825534.0,18.8,18.81,18.62,18.68,825534.0
2020-11-09 14:00:00,18.69,18.83,18.68,18.8,808861.0,18.69,18.83,18.68,18.8,808861.0
2020-11-09 14:05:00,18.8,18.84,18.75,18.83,769556.0,18.8,18.84,18.75,18.83,769556.0
2020-11-09 14:10:00,18.83,18.87,18.76,18.82,540276.0,18.83,18.87,18.76,18.82,540276.0
2020-11-09 14:15:00,18.83,18.84,18.67,18.7,707906.0,18.83,18.84,18.67,18.7,707906.0
2020-11-09 14:20:00,18.7,18.73,18.59,18.6,682901.0,18.7,18.73,18.59,18.6,682901.0
2020-11-09 14:25:00,18.6,18.68,18.52,18.62,733775.0,18.6,18.68,18.52,18.62,733775.0
2020-11-09 14:30:00,18.62,18.63,18.45,18.46,896014.0,18.62,18.63,18.45,18.46,896014.0
2020-11-09 14:35:00,18.46,18.56,18.46,18.52,587432.0,18.46,18.56,18.46,18.52,587432.0
2020-11-09 14:40:00,18.51,18.52,18.39,18.4,900343.0,18.51,18.52,18.39,18.4,900343.0
2020-11-09 14:45:00,18.4,18.43,18.3,18.39,886723.0,18.4,18.43,18.3,18.39,886723.0
2020-11-09 14:50:00,18.38,18.49,18.33,18.46,652317.0,18.38,18.49,18.33,18.46,652317.0
2020-11-09 14:55:00,18.46,18.68,18.4,18.67,949424.0,18.46,18.68,18.4,18.67,949424.0
2020-11-09 15:00:00,18.67,18.81,18.65,18.77,1441736.0,18.67,18.81,18.65,18.77,1441736.0
2020-11-09 15:05:00,18.77,18.78,18.69,18.7,601241.0,18.77,18.78,18.69,18.7,601241.0
2020-11-09 15:10:00,18.71,18.79,18.7,18.77,486540.0,18.71,18.79,18.7,18.77,486540.0
2020-11-09 15:15:00,18.76,18.79,18.74,18.77,551144.0,18.76,18.79,18.74,18.77,551144.0
2020-11-09 15:20:00,18.77,18.84,18.76,18.84,777612.0,18.77,18.84,18.76,18.84,777612.0
2020-11-09 15:25:00,18.84,18.91,18.83,18.89,1487920.0,18.84,18.91,18.83,18.89,1487920.0
2020-11-09 15:30:00,18.89,19.0,18.88,19.0,1179822.0,18.89,19.0,18.88,19.0,1179822.0
2020-11-09 15:35:00,19.0,19.12,18.98,19.12,1900334.0,19.0,19.12,18.98,19.12,1900334.0
2020-11-09 15:40:00,19.12,19.17,19.09,19.16,1897259.0,19.12,19.17,19.09,19.16,1897259.0
2020-11-09 15:45:00,19.16,19.17,19.0,19.09,2033559.0,19.16,19.17,19.0,19.09,2033559.0
2020-11-09 15:50:00,19.08,19.2,19.08,19.2,2934422.0,19.08,19.2,19.08,19.2,2934422.0
2020-11-09 15:55:00,19.19,19.26,19.19,19.24,5282183.0,19.19,19.26,19.19,19.24,5282183.0
2020-11-10 09:30:00,18.49,18.67,17.95,18.34,6300570.0,18.49,18.67,17.95,18.34,6300570.0
2020-11-10 09:35:00,18.34,18.55,18.16,18.3,3001975.0,18.34,18.55,18.16,18.3,3001975.0
2020-11-10 09:40:00,18.3,18.32,17.91,17.94,2973345.0,18.3,18.32,17.91,17.94,2973345.0
2020-11-10 09:45:00,17.94,18.25,17.83,18.19,3098007.0,17.94,18.25,17.83,18.19,3098007.0
2020-11-10 09:50:00,18.18,18.2,17.93,17.98,2190620.0,18.18,18.2,17.93,17.98,2190620.0
2020-11-10 09:55:00,17.99,18.01,17.71,17.73,2619068.0,17.99,18.01,17.71,17.73,2619068.0
2020-11-10 10:00:00,17.73,17.75,17.6,17.71,2270620.0,17.73,17.75,17.6,17.71,2270620.0
2020-11-10 10:05:00,17.71,17.72,17.46,17.67,3353676.0,17.71,17.72,17.46,17.67,3353676.0
2020-11-10 10:10:00,17.67,17.86,17.59,17.85,2336931.0,17.67,17.86,17.59,17.85,2336931.0
2020-11-10 10:15:00,17.85,17.87,17.64,17.66,1671051.0,17.85,17.87,17.64,17.66,1671051.0
2020-11-10 10:20:00,17.67,17.7,17.56,17.66,1088897.0,17.67,17.7,17.56,17.66,1088897.0
2020-11-10 10:25:00,17.66,17.72,17.49,17.51,1397855.0,17.66,17.72,17.49,17.51,1397855.0
2020-11-10 10:30:00,17.52,17.55,17.14,17.14,2582174.0,17.52,17.55,17.14,17.14,2582174.0
2020-11-10 10:35:00,17.14,17.16,16.91,17.01,3189039.0,17.14,17.16,16.91,17.01,3189039.0
2020-11-10 10:40:00,17.01,17.17,17.0,17.1,2157595.0,17.01,17.17,17.0,17.1,2157595.0
2020-11-10 10:45:00,17.1,17.13,17.05,17.11,1035679.0,17.1,17.13,17.05,17.11,1035679.0
2020-11-10 10:50:00,17.11,17.14,17.04,17.14,1575807.0,17.11,17.14,17.04,17.14,1575807.0
2020-11-10 10:55:00,17.14,17.31,17.13,17.29,1133405.0,17.14,17.31,17.13,17.29,1133405.0
2020-11-10 11:00:00,17.29,17.42,17.25,17.41,1557983.0,17.29,17.42,17.25,17.41,1557983.0
2020-11-10 11:05:00,17.41,17.44,17.25,17.26,1348802.0,17.41,17.44,17.25,17.26,1348802.0
2020-11-10 11:10:00,17.27,17.39,17.25,17.38,996662.0,17.27,17.39,17.25,17.38,996662.0
2020-11-10 11:15:00,17.38,17.39,17.22,17.22,596102.0,17.38,17.39,17.22,17.22,596102.0
2020-11-10 11:20:00,17.22,17.37,17.18,17.32,1140436.0,17.22,17.37,17.18,17.32,1140436.0
2020-11-10 11:25:00,17.33,17.33,17.25,17.27,1307838.0,17.33,17.33,17.25,17.27,1307838.0
2020-11-10 11:30:00,17.26,17.26,17.1,17.18,685784.0,17.26,17.26,17.1,17.18,685784.0
2020-11-10 11:35:00,17.18,17.22,17.06,17.07,841388.0,17.18,17.22,17.06,17.07,841388.0
2020-11-10 11:40:00,17.07,17.16,17.04,17.16,908036.0,17.07,17.16,17.04,17.16,908036.0
2020-11-10 11:45:00,17.16,17.24,17.14,17.15,1010548.0,17.16,17.24,17.14,17.15,1010548.0
2020-11-10 11:50:00,17.15,17.18,17.0,17.06,2210537.0,17.15,17.18,17.0,17.06,2210537.0
2020-11-10 11:55:00,17.05,17.12,17.05,17.07,683004.0,17.05,17.12,17.05,17.07,683004.0
2020-11-10 12:00:00,17.07,17.12,17.01,17.05,1034584.0,17.07,17.12,17.01,17.05,1034584.0
2020-11-10 12:05:00,17.05,17.06,16.96,16.98,1098469.0,17.05,17.06,16.96,16.98,1098469.0
2020-11-10 12:10:00,16.98,17.05,16.98,16.98,695266.0,16.98,17.05,16.98,16.98,695266.0
2020-11-10 12:15:00,16.98,17.0,16.97,16.98,570874.0,16.98,17.0,16.97,16.98,570874.0
2020-11-10 12:20:00,16.98,17.08,16.97,17.07,844120.0,16.98,17.08,16.97,17.07,844120.0
2020-11-10 12:25:00,17.06,17.09,17.04,17.09,850079.0,17.06,17.09,17.04,17.09,850079.0
2020-11-10 12:30:00,17.09,17.18,17.0,17.01,1256691.0,17.09,17.18,17.0,17.01,1256691.0
2020-11-10 12:35:00,17.01,17.04,16.92,16.93,1145247.0,17.01,17.04,16.92,16.93,1145247.0
2020-11-10 12:40:00,16.93,16.96,16.91,16.92,880701.0,16.93,16.96,16.91,16.92,880701.0
2020-11-10 12:45:00,16.91,16.92,16.63,16.77,2879255.0,16.91,16.92,16.63,16.77,2879255.0
2020-11-10 12:50:00,16.76,16.78,16.62,16.65,958801.0,16.76,16.78,16.62,16.65,958801.0
2020-11-10 12:55:00,16.66,16.68,16.56,16.57,1850829.0,16.66,16.68,16.56,16.57,1850829.0
2020-11-10 13:00:00,16.58,16.59,16.5,16.52,1310003.0,16.58,16.59,16.5,16.52,1310003.0
2020-11-10 13:05:00,16.52,16.7,16.51,16.7,1033106.0,16.52,16.7,16.51,16.7,1033106.0
2020-11-10 13:10:00,16.7,16.79,16.68,16.76,984605.0,16.7,16.79,16.68,16.76,984605.0
2020-11-10 13:15:00,16.75,16.83,16.64,16.67,869109.0,16.75,16.83,16.64,16.67,869109.0
2020-11-10 13:20:00,16.66,16.67,16.47,16.47,1154723.0,16.66,16.67,16.47,16.47,1154723.0
2020-11-10 13:25:00,16.46,16.59,16.42,16.59,1228092.0,16.46,16.59,16.42,16.59,1228092.0
2020-11-10 13:30:00,16.58,16.59,16.4,16.43,910591.0,16.58,16.59,16.4,16.43,910591.0
2020-11-10 13:35:00,16.43,16.55,16.4,16.53,947668.0,16.43,16.55,16.4,16.53,947668.0
2020-11-10 13:40:00,16.53,16.54,16.4,16.54,700445.0,16.53,16.54,16.4,16.54,700445.0
2020-11-10 13:45:00,16.54,16.68,16.53,16.66,1047802.0,16.54,16.68,16.53,16.66,1047802.0
2020-11-10 13:50:00,16.66,16.67,16.5,16.5,751503.0,16.66,16.67,16.5,16.5,751503.0
2020-11-10 13:55:00,16.51,16.7,16.5,16.7,912488.0,16.51,16.7,16.5,16.7,912488.0
2020-11-10 14:00:00,16.7,16.74,16.65,16.71,851476.0,16.7,16.74,16.65,16.71,851476.0
2020-11-10 14:05:00,16.71,16.72,16.55,16.57,644109.0,16.71,16.72,16.55,16.57,644109.0
2020-11-10 14:10:00,16.57,16.62,16.51,16.54,539220.0,16.57,16.62,16.51,16.54,539220.0
2020-11-10 14:15:00,16.54,16.6,16.52,16.59,372621.0,16.54,16.6,16.52,16.59,372621.0
2020-11-10 14:20:00,16.59,16.69,16.56,16.68,526300.0,16.59,16.69,16.56,16.68,526300.0
2020-11-10 14:25:00,16.69,16.81,16.69,16.76,1385845.0,16.69,16.81,16.69,16.76,1385845.0
2020-11-10 14:30:00,16.76,16.86,16.74,16.85,949272.0,16.76,16.86,16.74,16.85,949272.0
2020-11-10 14:35:00,16.85,16.92,16.77,16.81,1239665.0,16.85,16.92,16.77,16.81,1239665.0
2020-11-10 14:40:00,16.8,16.9,16.71,16.84,1341149.0,16.8,16.9,16.71,16.84,1341149.0
2020-11-10 14:45:00,16.85,16.87,16.79,16.83,345059.0,16.85,16.87,16.79,16.83,345059.0
2020-11-10 14:50:00,16.84,16.89,16.8,16.83,580990.0,16.84,16.89,16.8,16.83,580990.0
2020-11-10 14:55:00,16.82,16.96,16.8,16.92,748830.0,16.82,16.96,16.8,16.92,748830.0
2020-11-10 15:00:00,16.93,16.98,16.88,16.96,788222.0,16.93,16.98,16.88,16.96,788222.0
2020-11-10 15:05:00,16.96,16.98,16.83,16.83,880959.0,16.96,16.98,16.83,16.83,880959.0
2020-11-10 15:10:00,16.84,16.87,16.75,16.79,674696.0,16.84,16.87,16.75,16.79,674696.0
2020-11-10 15:15:00,16.79,16.88,16.79,16.87,503213.0,16.79,16.88,16.79,16.87,503213.0
2020-11-10 15:20:00,16.87,16.92,16.85,16.88,449557.0,16.87,16.92,16.85,16.88,449557.0
2020-11-10 15:25:00,16.89,16.9,16.85,16.87,368233.0,16.89,16.9,16.85,16.87,368233.0
2020-11-10 15:30:00,16.88,16.91,16.85,16.86,436170.0,16.88,16.91,16.85,16.86,436170.0
2020-11-10 15:35:00,16.86,16.86,16.74,16.74,853215.0,16.86,16.86,16.74,16.74,853215.0
2020-11-10 15:40:00,16.74,16.75,16.62,16.72,1104087.0,16.74,16.75,16.62,16.72,1104087.0
2020-11-10 15:45:00,16.72,16.75,16.65,16.68,968590.0,16.72,16.75,16.65,16.68,968590.0
2020-11-10 15:50:00,16.68,16.76,16.68,16.71,1256201.0,16.68,16.76,16.68,16.71,1256201.0
2020-11-10 15:55:00,16.71,16.73,16.68,16.71,2082352.0,16.71,16.73,16.68,16.71,2082352.0
2020-11-11 09:30:00,16.95,16.99,16.47,16.49,2827154.0,16.95,16.99,16.47,16.49,2827154.0
2020-11-11 09:35:00,16.49,16.57,16.46,16.55,1462381.0,16.49,16.57,16.46,16.55,1462381.0
2020-11-11 09:40:00,16.55,16.55,16.46,16.49,1050033.0,16.55,16.55,16.46,16.49,1050033.0
2020-11-11 09:45:00,16.49,16.84,16.49,16.8,1912225.0,16.49,16.84,16.49,16.8,1912225.0
2020-11-11 09:50:00,16.81,16.98,16.77,16.87,1373683.0,16.81,16.98,16.77,16.87,1373683.0
2020-11-11 09:55:00,16.88,16.91,16.7,16.71,1080719.0,16.88,16.91,16.7,16.71,1080719.0
2020-11-11 10:00:00,16.71,16.8,16.64,16.65,996342.0,16.71,16.8,16.64,16.65,996342.0
2020-11-11 10:05:00,16.65,16.73,16.61,16.67,903664.0,16.65,16.73,16.61,16.67,903664.0
2020-11-11 10:10:00,16.66,16.72,16.56,16.71,955098.0,16.66,16.72,16.56,16.71,955098.0
2020-11-11 10:15:00,16.71,16.78,16.66,16.73,1014299.0,16.71,16.78,16.66,16.73,1014299.0
2020-11-11 10:20:00,16.72,16.78,16.64,16.66,754868.0,16.72,16.78,16.64,16.66,754868.0
2020-11-11 10:25:00,16.66,16.66,16.51,16.52,1107092.0,16.66,16.66,16.51,16.52,1107092.0
2020-11-11 10:30:00,16.52,16.65,16.51,16.64,703409.0,16.52,16.65,16.51,16.64,703409.0
2020-11-11 10:35:00,16.64,16.65,16.54,16.59,654124.0,16.64,16.65,16.54,16.59,654124.0
2020-11-11 10:40:00,16.6,16.61,16.49,16.51,663244.0,16.6,16.61,16.49,16.51,663244.0
2020-11-11 10:45:00,16.51,16.54,16.46,16.49,701757.0,16.51,16.54,16.46,16.49,701757.0
2020-11-11 10:50:00,16.5,16.5,16.45,16.5,481801.0,16.5,16.5,16.45,16.5,481801.0
2020-11-11 10:55:00,16.5,16.59,16.48,16.56,792590.0,16.5,16.59,16.48,16.56,792590.0
2020-11-11 11:00:00,16.56,16.6,16.5,16.55,915479.0,16.56,16.6,16.5,16.55,915479.0
2020-11-11 11:05:00,16.56,16.7,16.55,16.7,672607.0,16.56,16.7,16.55,16.7,672607.0
2020-11-11 11:10:00,16.7,16.78,16.69,16.76,725053.0,16.7,16.78,16.69,16.76,725053.0
2020-11-11 11:15:00,16.76,16.76,16.7,16.73,529247.0,16.76,16.76,16.7,16.73,529247.0
2020-11-11 11:20:00,16.73,16.75,16.69,16.7,398874.0,16.73,16.75,16.69,16.7,398874.0
2020-11-11 11:25:00,16.69,16.73,16.67,16.7,417708.0,16.69,16.73,16.67,16.7,417708.0
2020-11-11 11:30:00,16.69,16.74,16.68,16.72,347735.0,16.69,16.74,16.68,16.72,347735.0
2020-11-11 11:35:00,16.72,16.77,16.61,16.62,699214.0,16.72,16.77,16.61,16.62,699214.0
2020-11-11 11:40:00,16.61,16.65,16.56,16.58,587387.0,16.61,16.65,16.56,16.58,587387.0
2020-11-11 11:45:00,16.58,16.6,16.55,16.56,376981.0,16.58,16.6,16.55,16.56,376981.0
2020-11-11 11:50:00,16.55,16.66,16.55,16.62,454441.0,16.55,16.66,16.55,16.62,454441.0
2020-11-11 11:55:00,16.62,16.64,16.57,16.57,282418.0,16.62,16.64,16.57,16.57,282418.0
2020-11-11 12:00:00,16.57,16.58,16.51,16.52,400529.0,16.57,16.58,16.51,16.52,400529.0
2020-11-11 12:05:00,16.51,16.53,16.47,16.51,930049.0,16.51,16.53,16.47,16.51,930049.0
2020-11-11 12:10:00,16.5,16.51,16.47,16.49,370358.0,16.5,16.51,16.47,16.49,370358.0
2020-11-11 12:15:00,16.5,16.55,16.48,16.51,512208.0,16.5,16.55,16.48,16.51,512208.0
2020-11-11 12:20:00,16.52,16.53,16.5,16.51,267611.0,16.52,16.53,16.5,16.51,267611.0
2020-11-11 12:25:00,16.5,16.51,16.49,16.5,413349.0,16.5,16.51,16.49,16.5,413349.0
2020-11-11 12:30:00,16.5,16.5,16.47,16.48,214737.0,16.5,16.5,16.47,16.48,214737.0
2020-11-11 12:35:00,16.48,16.5,16.47,16.5,280326.0,16.48,16.5,16.47,16.5,280326.0
2020-11-11 12:40:00,16.5,16.54,16.49,16.52,372442.0,16.5,16.54,16.49,16.52,372442.0
2020-11-11 12:45:00,16.53,16.58,16.51,16.54,602869.0,16.53,16.58,16.51,16.54,602869.0
2020-11-11 12:50:00,16.55,16.59,16.54,16.57,339082.0,16.55,16.59,16.54,16.57,339082.0
2020-11-11 12:55:00,16.57,16.57,16.5,16.51,290802.0,16.57,16.57,16.5,16.51,290802.0
2020-11-11 13:00:00,16.51,16.52,16.48,16.49,479683.0,16.51,16.52,16.48,16.49,479683.0
2020-11-11 13:05:00,16.48,16.51,16.48,16.5,326289.0,16.48,16.51,16.48,16.5,326289.0
2020-11-11 13:10:00,16.5,16.52,16.45,16.51,983016.0,16.5,16.52,16.45,16.51,983016.0
2020-11-11 13:15:00,16.51,16.53,16.5,16.51,231280.0,16.51,16.53,16.5,16.51,231280.0
2020-11-11 13:20:00,16.51,16.55,16.51,16.52,355674.0,16.51,16.55,16.51,16.52,355674.0
2020-11-11 13:25:00,16.53,16.54,16.5,16.54,422639.0,16.53,16.54,16.5,16.54,422639.0
2020-11-11 13:30:00,16.54,16.54,16.52,16.53,178480.0,16.54,16.54,16.52,16.53,178480.0
2020-11-11 13:35:00,16.53,16.58,16.52,16.54,484628.0,16.53,16.58,16.52,16.54,484628.0
2020-11-11 13:40:00,16.54,16.58,16.52,16.53,195468.0,16.54,16.58,16.52,16.53,195468.0
2020-11-11 13:45:00,16.53,16.55,16.51,16.51,184531.0,16.53,16.55,16.51,16.51,184531.0
2020-11-11 13:50:00,16.51,16.52,16.5,16.51,260864.0,16.51,16.52,16.5,16.51,260864.0
2020-11-11 13:55:00,16.51,16.52,16.49,16.5,561330.0,16.51,16.52,16.49,16.5,561330.0
2020-11-11 14:00:00,16.5,16.52,16.48,16.49,216682.0,16.5,16.52,16.48,16.49,216682.0
2020-11-11 14:05:00,16.49,16.5,16.49,16.49,130163.0,16.49,16.5,16.49,16.49,130163.0
2020-11-11 14:10:00,16.5,16.51,16.49,16.51,164989.0,16.5,16.51,16.49,16.51,164989.0
2020-11-11 14:15:00,16.51,16.51,16.42,16.43,410090.0,16.51,16.51,16.42,16.43,410090.0
2020-11-11 14:20:00,16.43,16.43,16.32,16.35,767075.0,16.43,16.43,16.32,16.35,767075.0
2020-11-11 14:25:00,16.35,16.36,16.23,16.24,633583.0,16.35,16.36,16.23,16.24,633583.0
2020-11-11 14:30:00,16.25,16.26,16.17,16.17,765625.0,16.25,16.26,16.17,16.17,765625.0
2020-11-11 14:35:00,16.18,16.33,16.14,16.3,945221.0,16.18,16.33,16.14,16.3,945221.0
2020-11-11 14:40:00,16.3,16.31,16.2,16.25,665956.0,16.3,16.31,16.2,16.25,665956.0
2020-11-11 14:45:00,16.25,16.26,16.16,16.17,410241.0,16.25,16.26,16.16,16.17,410241.0
2020-11-11 14:50:00,16.18,16.18,16.1,16.12,721216.0,16.18,16.18,16.1,16.12,721216.0
2020-11-11 14:55:00,16.11,16.3,16.08,16.29,1796291.0,16.11,16.3,16.08,16.29,1796291.0
2020-11-11 15:00:00,16.29,16.3,16.18,16.21,510608.0,16.29,16.3,16.18,16.21,510608.0
2020-11-11 15:05:00,16.21,16.25,16.19,16.25,310467.0,16.21,16.25,16.19,16.25,310467.0
2020-11-11 15:10:00,16.24,16.25,16.17,16.2,420737.0,16.24,16.25,16.17,16.2,420737.0
2020-11-11 15:15:00,16.19,16.22,16.15,16.21,400444.0,16.19,16.22,16.15,16.21,400444.0
2020-11-11 15:20:00,16.22,16.22,16.15,16.2,425582.0,16.22,16.22,16.15,16.2,425582.0
2020-11-11 15:25:00,16.2,16.25,16.08,16.08,673272.0,16.2,16.25,16.08,16.08,673272.0
2020-11-11 15:30:00,16.09,16.17,16.08,16.14,886892.0,16.09,16.17,16.08,16.14,886892.0
2020-11-11 15:35:00,16.14,16.26,16.13,16.26,786544.0,16.14,16.26,16.13,16.26,786544.0
2020-11-11 15:40:00,16.26,16.3,16.2,16.21,1161320.0,16.26,16.3,16.2,16.21,1161320.0
2020-11-11 15:45:00,16.2,16.23,16.18,16.21,790781.0,16.2,16.23,16.18,16.21,790781.0
2020-11-11 15:50:00,16.2,16.24,16.19,16.21,684279.0,16.2,16.24,16.19,16.21,684279.0
2020-11-11 15:55:00,16.2,16.25,16.19,16.21,1757868.0,16.2,16.25,16.19,16.21,1757868.0
2020-11-12 09:30:00,15.64,15.83,15.52,15.64,3952837.0,15.64,15.83,15.52,15.64,3952837.0
2020-11-12 09:35:00,15.64,15.64,15.34,15.53,3506754.0,15.64,15.64,15.34,15.53,3506754.0
2020-11-12 09:40:00,15.54,15.59,15.5,15.54,1698826.0,15.54,15.59,15.5,15.54,1698826.0
2020-11-12 09:45:00,15.55,15.63,15.49,15.5,1725568.0,15.55,15.63,15.49,15.5,1725568.0
2020-11-12 09:50:00,15.5,15.5,15.42,15.48,1591413.0,15.5,15.5,15.42,15.48,1591413.0
2020-11-12 09:55:00,15.48,15.48,15.37,15.42,1273065.0,15.48,15.48,15.37,15.42,1273065.0
2020-11-12 10:00:00,15.42,15.46,15.39,15.4,1100876.0,15.42,15.46,15.39,15.4,1100876.0
2020-11-12 10:05:00,15.39,15.48,15.39,15.48,1490266.0,15.39,15.48,15.39,15.48,1490266.0
2020-11-12 10:10:00,15.48,15.68,15.45,15.67,1794227.0,15.48,15.68,15.45,15.67,1794227.0
2020-11-12 10:15:00,15.67,15.77,15.65,15.75,1577719.0,15.67,15.77,15.65,15.75,1577719.0
2020-11-12 10:20:00,15.75,15.76,15.56,15.58,993294.0,15.75,15.76,15.56,15.58,993294.0
2020-11-12 10:25:00,15.59,15.6,15.48,15.5,928341.0,15.59,15.6,15.48,15.5,928341.0
2020-11-12 10:30:00,15.49,15.58,15.49,15.57,773832.0,15.49,15.58,15.49,15.57,773832.0
2020-11-12 10:35:00,15.56,15.69,15.56,15.65,1085044.0,15.56,15.69,15.56,15.65,1085044.0
2020-11-12 10:40:00,15.64,15.73,15.64,15.71,1169174.0,15.64,15.73,15.64,15.71,1169174.0
2020-11-12 10:45:00,15.71,15.71,15.65,15.69,678242.0,15.71,15.71,15.65,15.69,678242.0
2020-11-12 10:50:00,15.69,15.73,15.67,15.73,613766.0,15.69,15.73,15.67,15.73,613766.0
2020-11-12 10:55:00,15.74,15.85,15.73,15.85,1730092.0,15.74,15.85,15.73,15.85,1730092.0
2020-11-12 11:00:00,15.85,15.85,15.61,15.64,1394781.0,15.85,15.85,15.61,15.64,1394781.0
2020-11-12 11:05:00,15.64,15.77,15.62,15.71,995833.0,15.64,15.77,15.62,15.71,995833.0
2020-11-12 11:10:00,15.71,15.71,15.55,15.58,961817.0,15.71,15.71,15.55,15.58,961817.0
2020-11-12 11:15:00,15.59,15.62,15.54,15.6,619917.0,15.59,15.62,15.54,15.6,619917.0
2020-11-12 11:20:00,15.6,15.68,15.56,15.58,691266.0,15.6,15.68,15.56,15.58,691266.0
2020-11-12 11:25:00,15.58,15.63,15.55,15.61,539575.0,15.58,15.63,15.55,15.61,539575.0
2020-11-12 11:30:00,15.62,15.62,15.58,15.59,388686.0,15.62,15.62,15.58,15.59,388686.0
2020-11-12 11:35:00,15.59,15.62,15.58,15.62,451073.0,15.59,15.62,15.58,15.62,451073.0
2020-11-12 11:40:00,15.61,15.62,15.59,15.61,446275.0,15.61,15.62,15.59,15.61,446275.0
2020-11-12 11:45:00,15.6,15.62,15.58,15.62,457355.0,15.6,15.62,15.58,15.62,457355.0
2020-11-12 11:50:00,15.62,15.7,15.6,15.68,968087.0,15.62,15.7,15.6,15.68,968087.0
2020-11-12 11:55:00,15.68,15.71,15.63,15.7,487887.0,15.68,15.71,15.63,15.7,487887.0
2020-11-12 12:00:00,15.69,15.7,15.62,15.64,298908.0,15.69,15.7,15.62,15.64,298908.0
2020-11-12 12:05:00,15.63,15.65,15.57,15.61,387041.0,15.63,15.65,15.57,15.61,387041.0
2020-11-12 12:10:00,15.6,15.62,15.58,15.61,277566.0,15.6,15.62,15.58,15.61,277566.0
2020-11-12 12:15:00,15.62,15.62,15.55,15.58,268180.0,15.62,15.62,15.55,15.58,268180.0
2020-11-12 12:20:00,15.58,15.66,15.58,15.62,605648.0,15.58,15.66,15.58,15.62,605648.0
2020-11-12 12:25:00,15.61,15.62,15.52,15.53,380879.0,15.61,15.62,15.52,15.53,380879.0
2020-11-12 12:30:00,15.53,15.56,15.52,15.53,374530.0,15.53,15.56,15.52,15.53,374530.0
2020-11-12 12:35:00,15.53,15.55,15.48,15.52,622119.0,15.53,15.55,15.48,15.52,622119.0
2020-11-12 12:40:00,15.51,15.52,15.46,15.47,475782.0,15.51,15.52,15.46,15.47,475782.0
2020-11-12 12:45:00,15.46,15.5,15.44,15.44,512043.0,15.46,15.5,15.44,15.44,512043.0
2020-11-12 12:50:00,15.44,15.44,15.34,15.34,1288774.0,15.44,15.44,15.34,15.34,1288774.0
2020-11-12 12:55:00,15.34,15.39,15.34,15.38,927957.0,15.34,15.39,15.34,15.38,927957.0
2020-11-12 13:00:00,15.38,15.43,15.37,15.42,613377.0,15.38,15.43,15.37,15.42,613377.0
2020-11-12 13:05:00,15.42,15.42,15.35,15.38,476269.0,15.42,15.42,15.35,15.38,476269.0
2020-11-12 13:10:00,15.38,15.39,15.32,15.35,411318.0,15.38,15.39,15.32,15.35,411318.0
2020-11-12 13:15:00,15.35,15.37,15.32,15.35,627815.0,15.35,15.37,15.32,15.35,627815.0
2020-11-12 13:20:00,15.35,15.38,15.26,15.26,778485.0,15.35,15.38,15.26,15.26,778485.0
2020-11-12 13:25:00,15.26,15.33,15.26,15.31,609051.0,15.26,15.33,15.26,15.31,609051.0
2020-11-12 13:30:00,15.31,15.35,15.3,15.33,366545.0,15.31,15.35,15.3,15.33,366545.0
2020-11-12 13:35:00,15.33,15.35,15.31,15.33,395274.0,15.33,15.35,15.31,15.33,395274.0
2020-11-12 13:40:00,15.33,15.35,15.33,15.35,378506.0,15.33,15.35,15.33,15.35,378506.0
2020-11-12 13:45:00,15.35,15.35,15.3,15.34,279238.0,15.35,15.35,15.3,15.34,279238.0
2020-11-12 13:50:00,15.34,15.35,15.33,15.34,336458.0,15.34,15.35,15.33,15.34,336458.0
2020-11-12 13:55:00,15.34,15.36,15.3,15.33,374106.0,15.34,15.36,15.3,15.33,374106.0
2020-11-12 14:00:00,15.32,15.34,15.3,15.33,390516.0,15.32,15.34,15.3,15.33,390516.0
2020-11-12 14:05:00,15.33,15.34,15.27,15.29,485511.0,15.33,15.34,15.27,15.29,485511.0
2020-11-12 14:10:00,15.29,15.32,15.27,15.28,427469.0,15.29,15.32,15.27,15.28,427469.0
2020-11-12 14:15:00,15.27,15.29,15.14,15.15,899714.0,15.27,15.29,15.14,15.15,899714.0
2020-11-12 14:20:00,15.15,15.18,15.08,15.08,894327.0,15.15,15.18,15.08,15.08,894327.0
2020-11-12 14:25:00,15.08,15.1,15.04,15.09,741973.0,15.08,15.1,15.04,15.09,741973.0
2020-11-12 14:30:00,15.08,15.18,15.08,15.13,574242.0,15.08,15.18,15.08,15.13,574242.0
2020-11-12 14:35:00,15.13,15.13,15.08,15.12,477460.0,15.13,15.13,15.08,15.12,477460.0
2020-11-12 14:40:00,15.13,15.16,15.05,15.06,779860.0,15.13,15.16,15.05,15.06,779860.0
2020-11-12 14:45:00,15.06,15.06,14.93,14.96,2170270.0,15.06,15.06,14.93,14.96,2170270.0
2020-11-12 14:50:00,14.96,14.98,14.88,14.89,1521861.0,14.96,14.98,14.88,14.89,1521861.0
2020-11-12 14:55:00,14.89,15.02,14.88,14.98,884717.0,14.89,15.02,14.88,14.98,884717.0
2020-11-12 15:00:00,14.99,15.01,14.93,14.95,453154.0,14.99,15.01,14.93,14.95,453154.0
2020-11-12 15:05:00,14.95,14.97,14.9,14.92,575398.0,14.95,14.97,14.9,14.92,575398.0
2020-11-12 15:10:00,14.91,14.92,14.88,14.92,705154.0,14.91,14.92,14.88,14.92,705154.0
2020-11-12 15:15:00,14.92,15.06,14.9,15.05,748776.0,14.92,15.06,14.9,15.05,748776.0
2020-11-12 15:20:00,15.05,15.06,15.01,15.04,510061.0,15.05,15.06,15.01,15.04,510061.0
2020-11-12 15:25:00,15.04,15.05,14.97,15.01,787109.0,15.04,15.05,14.97,15.01,787109.0
2020-11-12 15:30:00,15.01,15.01,14.95,15.01,534526.0,15.01,15.01,14.95,15.01,534526.0
2020-11-12 15:35:00,15.0,15.01,14.97,14.99,696213.0,15.0,15.01,14.97,14.99,696213.0
2020-11-12 15:40:00,14.99,14.99,14.96,14.97,789763.0,14.99,14.99,14.96,14.97,789763.0
2020-11-12 15:45:00,14.97,15.02,14.96,15.01,2934452.0,14.97,15.02,14.96,15.01,2934452.0
2020-11-12 15:50:00,15.01,15.09,15.0,15.03,1786896.0,15.01,15.09,15.0,15.03,1786896.0
2020-11-12 15:55:00,15.03,15.04,14.93,14.94,4184629.0,15.03,15.04,14.93,14.94,4184629.0
2020-11-13 09:30:00,15.19,15.39,15.08,15.11,3006357.0,15.19,15.39,15.08,15.11,3006357.0
2020-11-13 09:35:00,15.11,15.17,14.98,15.13,2764949.0,15.11,15.17,14.98,15.13,2764949.0
2020-11-13 09:40:00,15.13,15.26,15.09,15.11,4382119.0,15.13,15.26,15.09,15.11,4382119.0
2020-11-13 09:45:00,15.11,15.21,15.03,15.2,1940293.0,15.11,15.21,15.03,15.2,1940293.0
2020-11-13 09:50:00,15.2,15.26,15.1,15.21,2049972.0,15.2,15.26,15.1,15.21,2049972.0
2020-11-13 09:55:00,15.22,15.32,15.19,15.3,1772238.0,15.22,15.32,15.19,15.3,1772238.0
2020-11-13 10:00:00,15.29,15.33,15.25,15.27,2387509.0,15.29,15.33,15.25,15.27,2387509.0
2020-11-13 10:05:00,15.27,15.3,15.24,15.25,1332147.0,15.27,15.3,15.24,15.25,1332147.0
2020-11-13 10:10:00,15.25,15.27,15.2,15.21,2009593.0,15.25,15.27,15.2,15.21,2009593.0
2020-11-13 10:15:00,15.21,15.29,15.15,15.24,978776.0,15.21,15.29,15.15,15.24,978776.0
2020-11-13 10:20:00,15.24,15.24,15.15,15.17,1128389.0,15.24,15.24,15.15,15.17,1128389.0
2020-11-13 10:25:00,15.17,15.3,15.14,15.29,1027319.0,15.17,15.3,15.14,15.29,1027319.0
2020-11-13 10:30:00,15.29,15.44,15.26,15.43,1718153.0,15.29,15.44,15.26,15.43,1718153.0
2020-11-13 10:35:00,15.43,15.45,15.31,15.34,1201437.0,15.43,15.45,15.31,15.34,1201437.0
2020-11-13 10:40:00,15.34,15.41,15.31,15.4,991869.0,15.34,15.41,15.31,15.4,991869.0
2020-11-13 10:45:00,15.4,15.49,15.37,15.49,1380225.0,15.4,15.49,15.37,15.49,1380225.0
2020-11-13 10:50:00,15.48,15.6,15.47,15.59,2100320.0,15.48,15.6,15.47,15.59,2100320.0
2020-11-13 10:55:00,15.6,15.67,15.53,15.67,1670970.0,15.6,15.67,15.53,15.67,1670970.0
2020-11-13 11:00:00,15.67,15.73,15.65,15.72,1412185.0,15.67,15.73,15.65,15.72,1412185.0
2020-11-13 11:05:00,15.71,15.75,15.68,15.74,1091424.0,15.71,15.75,15.68,15.74,1091424.0
2020-11-13 11:10:00,15.73,15.75,15.65,15.73,1016297.0,15.73,15.75,15.65,15.73,1016297.0
2020-11-13 11:15:00,15.73,15.78,15.67,15.67,746113.0,15.73,15.78,15.67,15.67,746113.0
2020-11-13 11:20:00,15.67,15.78,15.67,15.76,1040645.0,15.67,15.78,15.67,15.76,1040645.0
2020-11-13 11:25:00,15.76,15.81,15.71,15.79,887471.0,15.76,15.81,15.71,15.79,887471.0
2020-11-13 11:30:00,15.79,15.84,15.74,15.82,1174758.0,15.79,15.84,15.74,15.82,1174758.0
2020-11-13 11:35:00,15.81,15.88,15.74,15.88,1145499.0,15.81,15.88,15.74,15.88,1145499.0
2020-11-13 11:40:00,15.88,16.03,15.87,16.0,1882873.0,15.88,16.03,15.87,16.0,1882873.0
2020-11-13 11:45:00,16.0,16.15,15.99,16.07,2147050.0,16.0,16.15,15.99,16.07,2147050.0
2020-11-13 11:50:00,16.07,16.12,15.96,15.97,2318072.0,16.07,16.12,15.96,15.97,2318072.0
2020-11-13 11:55:00,15.97,15.98,15.88,15.89,1023238.0,15.97,15.98,15.88,15.89,1023238.0
2020-11-13 12:00:00,15.88,16.02,15.87,15.99,2405280.0,15.88,16.02,15.87,15.99,2405280.0
2020-11-13 12:05:00,15.99,16.01,15.88,15.9,1841392.0,15.99,16.01,15.88,15.9,1841392.0
2020-11-13 12:10:00,15.9,15.95,15.84,15.9,11085009.0,15.9,15.95,15.84,15.9,11085009.0
2020-11-13 12:15:00,15.9,15.95,15.86,15.95,1061261.0,15.9,15.95,15.86,15.95,1061261.0
2020-11-13 12:20:00,15.95,15.95,15.9,15.94,1312324.0,15.95,15.95,15.9,15.94,1312324.0
2020-11-13 12:25:00,15.94,15.96,15.92,15.93,715837.0,15.94,15.96,15.92,15.93,715837.0
2020-11-13 12:30:00,15.94,16.04,15.93,16.02,1438432.0,15.94,16.04,15.93,16.02,1438432.0
2020-11-13 12:35:00,16.02,16.04,15.94,15.97,1006121.0,16.02,16.04,15.94,15.97,1006121.0
2020-11-13 12:40:00,15.97,15.97,15.89,15.9,440195.0,15.97,15.97,15.89,15.9,440195.0
2020-11-13 12:45:00,15.89,15.97,15.89,15.97,377926.0,15.89,15.97,15.89,15.97,377926.0
2020-11-13 12:50:00,15.97,16.0,15.96,15.99,458243.0,15.97,16.0,15.96,15.99,458243.0
2020-11-13 12:55:00,15.99,16.03,15.98,16.01,1505170.0,15.99,16.03,15.98,16.01,1505170.0
2020-11-13 13:00:00,16.01,16.01,15.98,16.0,696568.0,16.01,16.01,15.98,16.0,696568.0
2020-11-13 13:05:00,16.0,16.01,15.99,15.99,882704.0,16.0,16.01,15.99,15.99,882704.0
2020-11-13 13:10:00,15.99,16.02,15.98,16.02,2220564.0,15.99,16.02,15.98,16.02,2220564.0
2020-11-13 13:15:00,16.02,16.03,15.99,16.01,571174.0,16.02,16.03,15.99,16.01,571174.0
2020-11-13 13:20:00,16.0,16.05,15.98,16.05,1578831.0,16.0,16.05,15.98,16.05,1578831.0
2020-11-13 13:25:00,16.05,16.18,16.04,16.16,3046074.0,16.05,16.18,16.04,16.16,3046074.0
2020-11-13 13:30:00,16.17,16.2,15.99,15.99,1466786.0,16.17,16.2,15.99,15.99,1466786.0
2020-11-13 13:35:00,16.0,16.01,15.97,15.97,1084164.0,16.0,16.01,15.97,15.97,1084164.0
2020-11-13 13:40:00,15.97,15.98,15.93,15.94,880986.0,15.97,15.98,15.93,15.94,880986.0
2020-11-13 13:45:00,15.94,15.97,15.9,15.92,818176.0,15.94,15.97,15.9,15.92,818176.0
2020-11-13 13:50:00,15.91,15.93,15.91,15.92,539777.0,15.91,15.93,15.91,15.92,539777.0
2020-11-13 13:55:00,15.92,15.93,15.77,15.84,25470585.0,15.92,15.93,15.77,15.84,25470585.0
2020-11-13 14:00:00,15.84,16.05,15.84,15.93,2176619.0,15.84,16.05,15.84,15.93,2176619.0
2020-11-13 14:05:00,15.94,15.96,15.76,15.83,1640315.0,15.94,15.96,15.76,15.83,1640315.0
2020-11-13 14:10:00,15.82,15.84,15.8,15.83,808109.0,15.82,15.84,15.8,15.83,808109.0
2020-11-13 14:15:00,15.83,15.84,15.76,15.78,885053.0,15.83,15.84,15.76,15.78,885053.0
2020-11-13 14:20:00,15.78,15.9,15.76,15.79,1220043.0,15.78,15.9,15.76,15.79,1220043.0
2020-11-13 14:25:00,15.79,15.8,15.7,15.78,1359931.0,15.79,15.8,15.7,15.78,1359931.0
2020-11-13 14:30:00,15.78,15.81,15.77,15.79,595677.0,15.78,15.81,15.77,15.79,595677.0
2020-11-13 14:35:00,15.79,15.86,15.79,15.86,1105439.0,15.79,15.86,15.79,15.86,1105439.0
2020-11-13 14:40:00,15.86,15.9,15.84,15.9,750982.0,15.86,15.9,15.84,15.9,750982.0
2020-11-13 14:45:00,15.89,15.91,15.86,15.87,719207.0,15.89,15.91,15.86,15.87,719207.0
2020-11-13 14:50:00,15.88,15.95,15.87,15.94,981940.0,15.88,15.95,15.87,15.94,981940.0
2020-11-13 14:55:00,15.94,16.0,15.93,15.96,1970764.0,15.94,16.0,15.93,15.96,1970764.0
2020-11-13 15:00:00,15.96,16.07,15.94,16.02,1469532.0,15.96,16.07,15.94,16.02,1469532.0
2020-11-13 15:05:00,16.02,16.05,15.98,15.99,1301810.0,16.02,16.05,15.98,15.99,1301810.0
2020-11-13 15:10:00,15.99,16.0,15.96,16.0,1230121.0,15.99,16.0,15.96,16.0,1230121.0
2020-11-13 15:15:00,15.99,16.04,15.99,16.01,726184.0,15.99,16.04,15.99,16.01,726184.0
2020-11-13 15:20:00,16.01,16.02,15.97,16.0,847010.0,16.01,16.02,15.97,16.0,847010.0
2020-11-13 15:25:00,16.0,16.06,15.99,16.05,1216979.0,16.0,16.06,15.99,16.05,1216979.0
2020-11-13 15:30:00,16.05,16.06,16.01,16.03,998714.0,16.05,16.06,16.01,16.03,998714.0
2020-11-13 15:35:00,16.04,16.06,16.03,16.05,608573.0,16.04,16.06,16.03,16.05,608573.0
2020-11-13 15:40:00,16.05,16.1,16.04,16.07,1192825.0,16.05,16.1,16.04,16.07,1192825.0
2020-11-13 15:45:00,16.06,16.11,16.05,16.07,1056848.0,16.06,16.11,16.05,16.07,1056848.0
2020-11-13 15:50:00,16.07,16.08,16.02,16.03,1119743.0,16.07,16.08,16.02,16.03,1119743.0
2020-11-13 15:55:00,16.03,16.1,16.01,16.02,3880729.0,16.03,16.1,16.01,16.02,3880729.0
2020-11-16 09:30:00,17.34,17.53,16.91,17.04,8396974.0,17.34,17.53,16.91,17.04,8396974.0
2020-11-16 09:35:00,17.04,17.37,17.03,17.2,3622456.0,17.04,17.37,17.03,17.2,3622456.0
2020-11-16 09:40:00,17.2,17.39,17.17,17.36,2590898.0,17.2,17.39,17.17,17.36,2590898.0
2020-11-16 09:45:00,17.36,17.65,17.33,17.5,3722245.0,17.36,17.65,17.33,17.5,3722245.0
2020-11-16 09:50:00,17.5,17.64,17.48,17.58,2853539.0,17.5,17.64,17.48,17.58,2853539.0
2020-11-16 09:55:00,17.59,17.6,17.48,17.55,3167116.0,17.59,17.6,17.48,17.55,3167116.0
2020-11-16 10:00:00,17.55,17.59,17.48,17.55,2012199.0,17.55,17.59,17.48,17.55,2012199.0
2020-11-16 10:05:00,17.54,17.57,17.23,17.26,2584939.0,17.54,17.57,17.23,17.26,2584939.0
2020-11-16 10:10:00,17.26,17.37,17.13,17.33,1821057.0,17.26,17.37,17.13,17.33,1821057.0
2020-11-16 10:15:00,17.34,17.54,17.33,17.49,1864299.0,17.34,17.54,17.33,17.49,1864299.0
2020-11-16 10:20:00,17.48,17.64,17.47,17.63,1667351.0,17.48,17.64,17.47,17.63,1667351.0
2020-11-16 10:25:00,17.62,17.76,17.61,17.75,2351170.0,17.62,17.76,17.61,17.75,2351170.0
2020-11-16 10:30:00,17.75,17.8,17.69,17.75,1768824.0,17.75,17.8,17.69,17.75,1768824.0
2020-11-16 10:35:00,17.75,17.77,17.7,17.77,1263610.0,17.75,17.77,17.7,17.77,1263610.0
2020-11-16 10:40:00,17.76,17.99,17.76,17.96,2214846.0,17.76,17.99,17.76,17.96,2214846.0
2020-11-16 10:45:00,17.96,18.0,17.79,17.85,2388831.0,17.96,18.0,17.79,17.85,2388831.0
2020-11-16 10:50:00,17.85,17.88,17.7,17.73,1518481.0,17.85,17.88,17.7,17.73,1518481.0
2020-11-16 10:55:00,17.72,17.76,17.65,17.75,1570652.0,17.72,17.76,17.65,17.75,1570652.0
2020-11-16 11:00:00,17.75,17.81,17.74,17.79,1084016.0,17.75,17.81,17.74,17.79,1084016.0
2020-11-16 11:05:00,17.79,17.8,17.61,17.65,1102393.0,17.79,17.8,17.61,17.65,1102393.0
2020-11-16 11:10:00,17.65,17.73,17.61,17.65,667129.0,17.65,17.73,17.61,17.65,667129.0
2020-11-16 11:15:00,17.64,17.69,17.61,17.66,648473.0,17.64,17.69,17.61,17.66,648473.0
2020-11-16 11:20:00,17.66,17.8,17.63,17.79,812199.0,17.66,17.8,17.63,17.79,812199.0
2020-11-16 11:25:00,17.78,17.88,17.77,17.86,1208068.0,17.78,17.88,17.77,17.86,1208068.0
2020-11-16 11:30:00,17.86,17.91,17.8,17.86,896282.0,17.86,17.91,17.8,17.86,896282.0
2020-11-16 11:35:00,17.85,17.9,17.8,17.86,904808.0,17.85,17.9,17.8,17.86,904808.0
2020-11-16 11:40:00,17.85,17.89,17.82,17.83,518090.0,17.85,17.89,17.82,17.83,518090.0
2020-11-16 11:45:00,17.84,17.89,17.78,17.85,783858.0,17.84,17.89,17.78,17.85,783858.0
2020-11-16 11:50:00,17.85,17.88,17.82,17.88,488872.0,17.85,17.88,17.82,17.88,488872.0
2020-11-16 11:55:00,17.87,17.9,17.82,17.88,470535.0,17.87,17.9,17.82,17.88,470535.0
2020-11-16 12:00:00,17.88,17.98,17.86,17.97,1524653.0,17.88,17.98,17.86,17.97,1524653.0
2020-11-16 12:05:00,17.97,17.98,17.8,17.84,924042.0,17.97,17.98,17.8,17.84,924042.0
2020-11-16 12:10:00,17.84,17.85,17.78,17.84,885336.0,17.84,17.85,17.78,17.84,885336.0
2020-11-16 12:15:00,17.84,17.85,17.77,17.8,597936.0,17.84,17.85,17.77,17.8,597936.0
2020-11-16 12:20:00,17.79,17.8,17.73,17.74,707968.0,17.79,17.8,17.73,17.74,707968.0
2020-11-16 12:25:00,17.75,17.8,17.73,17.76,634358.0,17.75,17.8,17.73,17.76,634358.0
2020-11-16 12:30:00,17.76,17.8,17.74,17.75,524632.0,17.76,17.8,17.74,17.75,524632.0
2020-11-16 12:35:00,17.74,17.76,17.71,17.75,396467.0,17.74,17.76,17.71,17.75,396467.0
2020-11-16 12:40:00,17.75,17.76,17.65,17.69,844522.0,17.75,17.76,17.65,17.69,844522.0
2020-11-16 12:45:00,17.68,17.7,17.66,17.68,366622.0,17.68,17.7,17.66,17.68,366622.0
2020-11-16 12:50:00,17.68,17.68,17.61,17.63,595116.0,17.68,17.68,17.61,17.63,595116.0
2020-11-16 12:55:00,17.63,17.67,17.58,17.66,860686.0,17.63,17.67,17.58,17.66,860686.0
2020-11-16 13:00:00,17.65,17.7,17.61,17.68,482702.0,17.65,17.7,17.61,17.68,482702.0
2020-11-16 13:05:00,17.67,17.73,17.67,17.7,477539.0,17.67,17.73,17.67,17.7,477539.0
2020-11-16 13:10:00,17.71,17.71,17.58,17.6,722455.0,17.71,17.71,17.58,17.6,722455.0
2020-11-16 13:15:00,17.61,17.63,17.58,17.59,347024.0,17.61,17.63,17.58,17.59,347024.0
2020-11-16 13:20:00,17.58,17.62,17.53,17.55,553225.0,17.58,17.62,17.53,17.55,553225.0
2020-11-16 13:25:00,17.55,17.56,17.37,17.39,1549042.0,17.55,17.56,17.37,17.39,1549042.0
2020-11-16 13:30:00,17.4,17.45,17.32,17.41,1077472.0,17.4,17.45,17.32,17.41,1077472.0
2020-11-16 13:35:00,17.42,17.45,17.39,17.45,587438.0,17.42,17.45,17.39,17.45,587438.0
2020-11-16 13:40:00,17.45,17.45,17.27,17.35,768763.0,17.45,17.45,17.27,17.35,768763.0
2020-11-16 13:45:00,17.34,17.36,17.26,17.28,720657.0,17.34,17.36,17.26,17.28,720657.0
2020-11-16 13:50:00,17.27,17.34,17.27,17.32,644863.0,17.27,17.34,17.27,17.32,644863.0
2020-11-16 13:55:00,17.32,17.36,17.28,17.29,562362.0,17.32,17.36,17.28,17.29,562362.0
2020-11-16 14:00:00,17.29,17.29,17.25,17.28,611171.0,17.29,17.29,17.25,17.28,611171.0
2020-11-16 14:05:00,17.27,17.4,17.27,17.38,553946.0,17.27,17.4,17.27,17.38,553946.0
2020-11-16 14:10:00,17.38,17.44,17.35,17.4,531385.0,17.38,17.44,17.35,17.4,531385.0
2020-11-16 14:15:00,17.4,17.42,17.35,17.39,375271.0,17.4,17.42,17.35,17.39,375271.0
2020-11-16 14:20:00,17.39,17.48,17.38,17.45,442720.0,17.39,17.48,17.38,17.45,442720.0
2020-11-16 14:25:00,17.44,17.48,17.44,17.47,375480.0,17.44,17.48,17.44,17.47,375480.0
2020-11-16 14:30:00,17.48,17.5,17.43,17.49,483182.0,17.48,17.5,17.43,17.49,483182.0
2020-11-16 14:35:00,17.49,17.54,17.46,17.54,472743.0,17.49,17.54,17.46,17.54,472743.0
2020-11-16 14:40:00,17.54,17.62,17.53,17.57,573924.0,17.54,17.62,17.53,17.57,573924.0
2020-11-16 14:45:00,17.57,17.63,17.55,17.57,342887.0,17.57,17.63,17.55,17.57,342887.0
2020-11-16 14:50:00,17.57,17.59,17.52,17.54,355672.0,17.57,17.59,17.52,17.54,355672.0
2020-11-16 14:55:00,17.54,17.6,17.53,17.59,338281.0,17.54,17.6,17.53,17.59,338281.0
2020-11-16 15:00:00,17.58,17.59,17.45,17.5,535206.0,17.58,17.59,17.45,17.5,535206.0
2020-11-16 15:05:00,17.49,17.52,17.41,17.45,486905.0,17.49,17.52,17.41,17.45,486905.0
2020-11-16 15:10:00,17.46,17.48,17.42,17.46,303242.0,17.46,17.48,17.42,17.46,303242.0
2020-11-16 15:15:00,17.46,17.49,17.45,17.45,267743.0,17.46,17.49,17.45,17.45,267743.0
2020-11-16 15:20:00,17.46,17.54,17.45,17.53,448445.0,17.46,17.54,17.45,17.53,448445.0
2020-11-16 15:25:00,17.53,17.54,17.47,17.53,499368.0,17.53,17.54,17.47,17.53,499368.0
2020-11-16 15:30:00,17.53,17.6,17.52,17.6,665782.0,17.53,17.6,17.52,17.6,665782.0
2020-11-16 15:35:00,17.6,17.64,17.56,17.63,839040.0,17.6,17.64,17.56,17.63,839040.0
2020-11-16 15:40:00,17.63,17.65,17.59,17.61,733940.0,17.63,17.65,17.59,17.61,733940.0
2020-11-16 15:45:00,17.6,17.61,17.49,17.49,938731.0,17.6,17.61,17.49,17.49,938731.0
2020-11-16 15:50:00,17.5,17.53,17.44,17.47,1361313.0,17.5,17.53,17.44,17.47,1361313.0
2020-11-16 15:55:00,17.47,17.6,17.46,17.58,2618237.0,17.47,17.6,17.46,17.58,2618237.0
2020-11-17 09:30:00,17.2,17.32,17.08,17.23,2047375.0,17.2,17.32,17.08,17.23,2047375.0
2020-11-17 09:35:00,17.22,17.29,17.04,17.11,1700094.0,17.22,17.29,17.04,17.11,1700094.0
2020-11-17 09:40:00,17.1,17.15,16.94,17.11,1663885.0,17.1,17.15,16.94,17.11,1663885.0
2020-11-17 09:45:00,17.11,17.24,17.08,17.21,919075.0,17.11,17.24,17.08,17.21,919075.0
2020-11-17 09:50:00,17.2,17.23,17.06,17.07,967668.0,17.2,17.23,17.06,17.07,967668.0
2020-11-17 09:55:00,17.07,17.16,17.04,17.05,593273.0,17.07,17.16,17.04,17.05,593273.0
2020-11-17 10:00:00,17.05,17.14,17.02,17.1,452715.0,17.05,17.14,17.02,17.1,452715.0
2020-11-17 10:05:00,17.09,17.28,17.08,17.24,769537.0,17.09,17.28,17.08,17.24,769537.0
2020-11-17 10:10:00,17.24,17.49,17.23,17.46,1228307.0,17.24,17.49,17.23,17.46,1228307.0
2020-11-17 10:15:00,17.46,17.53,17.43,17.48,1076290.0,17.46,17.53,17.43,17.48,1076290.0
2020-11-17 10:20:00,17.48,17.71,17.46,17.69,1459285.0,17.48,17.71,17.46,17.69,1459285.0
2020-11-17 10:25:00,17.69,17.72,17.6,17.62,1054359.0,17.69,17.72,17.6,17.62,1054359.0
2020-11-17 10:30:00,17.62,17.64,17.53,17.55,698859.0,17.62,17.64,17.53,17.55,698859.0
2020-11-17 10:35:00,17.56,17.68,17.55,17.63,573504.0,17.56,17.68,17.55,17.63,573504.0
2020-11-17 10:40:00,17.64,17.7,17.63,17.67,521179.0,17.64,17.7,17.63,17.67,521179.0
2020-11-17 10:45:00,17.67,17.68,17.59,17.62,611439.0,17.67,17.68,17.59,17.62,611439.0
2020-11-17 10:50:00,17.62,17.75,17.6,17.74,626408.0,17.62,17.75,17.6,17.74,626408.0
2020-11-17 10:55:00,17.75,17.77,17.71,17.76,818917.0,17.75,17.77,17.71,17.76,818917.0
2020-11-17 11:00:00,17.77,17.77,17.68,17.71,713830.0,17.77,17.77,17.68,17.71,713830.0
2020-11-17 11:05:00,17.71,17.74,17.67,17.71,418649.0,17.71,17.74,17.67,17.71,418649.0
2020-11-17 11:10:00,17.71,17.77,17.67,17.76,857296.0,17.71,17.77,17.67,17.76,857296.0
2020-11-17 11:15:00,17.76,17.92,17.74,17.91,1079903.0,17.76,17.92,17.74,17.91,1079903.0
2020-11-17 11:20:00,17.9,17.98,17.87,17.97,1038381.0,17.9,17.98,17.87,17.97,1038381.0
2020-11-17 11:25:00,17.97,18.1,17.91,18.09,1679425.0,17.97,18.1,17.91,18.09,1679425.0
2020-11-17 11:30:00,18.09,18.25,18.08,18.21,1524523.0,18.09,18.25,18.08,18.21,1524523.0
2020-11-17 11:35:00,18.21,18.38,18.15,18.37,1830638.0,18.21,18.38,18.15,18.37,1830638.0
2020-11-17 11:40:00,18.37,18.37,18.2,18.27,1355760.0,18.37,18.37,18.2,18.27,1355760.0
2020-11-17 11:45:00,18.27,18.34,18.23,18.28,754408.0,18.27,18.34,18.23,18.28,754408.0
2020-11-17 11:50:00,18.27,18.29,18.23,18.26,593543.0,18.27,18.29,18.23,18.26,593543.0
2020-11-17 11:55:00,18.26,18.26,18.12,18.13,1026855.0,18.26,18.26,18.12,18.13,1026855.0
2020-11-17 12:00:00,18.13,18.16,18.08,18.11,601991.0,18.13,18.16,18.08,18.11,601991.0
2020-11-17 12:05:00,18.11,18.2,18.09,18.19,620854.0,18.11,18.2,18.09,18.19,620854.0
2020-11-17 12:10:00,18.18,18.2,18.1,18.19,374427.0,18.18,18.2,18.1,18.19,374427.0
2020-11-17 12:15:00,18.18,18.32,18.14,18.27,630903.0,18.18,18.32,18.14,18.27,630903.0
2020-11-17 12:20:00,18.26,18.4,18.25,18.4,644350.0,18.26,18.4,18.25,18.4,644350.0
2020-11-17 12:25:00,18.4,18.48,18.37,18.46,1154643.0,18.4,18.48,18.37,18.46,1154643.0
2020-11-17 12:30:00,18.47,18.47,18.39,18.41,928062.0,18.47,18.47,18.39,18.41,928062.0
2020-11-17 12:35:00,18.41,18.45,18.37,18.41,482271.0,18.41,18.45,18.37,18.41,482271.0
2020-11-17 12:40:00,18.42,18.54,18.4,18.54,896270.0,18.42,18.54,18.4,18.54,896270.0
2020-11-17 12:45:00,18.54,18.56,18.51,18.54,718545.0,18.54,18.56,18.51,18.54,718545.0
2020-11-17 12:50:00,18.54,18.58,18.52,18.54,503942.0,18.54,18.58,18.52,18.54,503942.0
2020-11-17 12:55:00,18.55,18.58,18.47,18.48,570725.0,18.55,18.58,18.47,18.48,570725.0
2020-11-17 13:00:00,18.48,18.49,18.34,18.36,631637.0,18.48,18.49,18.34,18.36,631637.0
2020-11-17 13:05:00,18.36,18.37,18.28,18.33,620052.0,18.36,18.37,18.28,18.33,620052.0
2020-11-17 13:10:00,18.33,18.4,18.31,18.36,357715.0,18.33,18.4,18.31,18.36,357715.0
2020-11-17 13:15:00,18.37,18.4,18.35,18.36,412889.0,18.37,18.4,18.35,18.36,412889.0
2020-11-17 13:20:00,18.35,18.36,18.25,18.25,584308.0,18.35,18.36,18.25,18.25,584308.0
2020-11-17 13:25:00,18.25,18.38,18.24,18.38,426305.0,18.25,18.38,18.24,18.38,426305.0
2020-11-17 13:30:00,18.38,18.39,18.33,18.36,269941.0,18.38,18.39,18.33,18.36,269941.0
2020-11-17 13:35:00,18.36,18.41,18.33,18.39,436316.0,18.36,18.41,18.33,18.39,436316.0
2020-11-17 13:40:00,18.39,18.43,18.37,18.42,427874.0,18.39,18.43,18.37,18.42,427874.0
2020-11-17 13:45:00,18.41,18.5,18.41,18.49,605887.0,18.41,18.5,18.41,18.49,605887.0
2020-11-17 13:50:00,18.5,18.5,18.38,18.39,512947.0,18.5,18.5,18.38,18.39,512947.0
2020-11-17 13:55:00,18.39,18.4,18.32,18.38,367512.0,18.39,18.4,18.32,18.38,367512.0
2020-11-17 14:00:00,18.37,18.42,18.36,18.4,256917.0,18.37,18.42,18.36,18.4,256917.0
2020-11-17 14:05:00,18.4,18.44,18.37,18.41,281733.0,18.4,18.44,18.37,18.41,281733.0
2020-11-17 14:10:00,18.41,18.47,18.41,18.46,298100.0,18.41,18.47,18.41,18.46,298100.0
2020-11-17 14:15:00,18.46,18.5,18.44,18.45,446205.0,18.46,18.5,18.44,18.45,446205.0
2020-11-17 14:20:00,18.45,18.46,18.41,18.46,279572.0,18.45,18.46,18.41,18.46,279572.0
2020-11-17 14:25:00,18.46,18.48,18.43,18.45,199743.0,18.46,18.48,18.43,18.45,199743.0
2020-11-17 14:30:00,18.45,18.49,18.44,18.46,319915.0,18.45,18.49,18.44,18.46,319915.0
2020-11-17 14:35:00,18.46,18.47,18.4,18.41,257109.0,18.46,18.47,18.4,18.41,257109.0
2020-11-17 14:40:00,18.4,18.41,18.34,18.36,467882.0,18.4,18.41,18.34,18.36,467882.0
2020-11-17 14:45:00,18.36,18.38,18.3,18.32,357206.0,18.36,18.38,18.3,18.32,357206.0
2020-11-17 14:50:00,18.31,18.34,18.22,18.23,567471.0,18.31,18.34,18.22,18.23,567471.0
2020-11-17 14:55:00,18.24,18.29,18.16,18.16,542522.0,18.24,18.29,18.16,18.16,542522.0
2020-11-17 15:00:00,18.16,18.17,17.99,18.05,1366776.0,18.16,18.17,17.99,18.05,1366776.0
2020-11-17 15:05:00,18.05,18.1,17.99,17.99,562254.0,18.05,18.1,17.99,17.99,562254.0
2020-11-17 15:10:00,18.0,18.01,17.88,17.9,932362.0,18.0,18.01,17.88,17.9,932362.0
2020-11-17 15:15:00,17.89,17.95,17.85,17.94,617280.0,17.89,17.95,17.85,17.94,617280.0
2020-11-17 15:20:00,17.94,18.0,17.89,17.93,592673.0,17.94,18.0,17.89,17.93,592673.0
2020-11-17 15:25:00,17.92,18.0,17.91,17.98,359338.0,17.92,18.0,17.91,17.98,359338.0
2020-11-17 15:30:00,17.98,18.03,17.97,18.02,304001.0,17.98,18.03,17.97,18.02,304001.0
2020-11-17 15:35:00,18.03,18.08,18.01,18.05,400164.0,18.03,18.08,18.01,18.05,400164.0
2020-11-17 15:40:00,18.05,18.07,18.01,18.06,339418.0,18.05,18.07,18.01,18.06,339418.0
2020-11-17 15:45:00,18.06,18.09,18.05,18.07,499775.0,18.06,18.09,18.05,18.07,499775.0
2020-11-17 15:50:00,18.07,18.12,18.04,18.11,717074.0,18.07,18.12,18.04,18.11,717074.0
2020-11-17 15:55:00,18.1,18.11,18.05,18.05,1129993.0,18.1,18.11,18.05,18.05,1129993.0
2020-11-18 09:30:00,17.54,17.78,17.5,17.57,5460374.0,17.54,17.78,17.5,17.57,5460374.0
2020-11-18 09:35:00,17.57,17.62,17.45,17.5,2689251.0,17.57,17.62,17.45,17.5,2689251.0
2020-11-18 09:40:00,17.51,17.87,17.49,17.84,2752579.0,17.51,17.87,17.49,17.84,2752579.0
2020-11-18 09:45:00,17.84,17.89,17.74,17.76,2110411.0,17.84,17.89,17.74,17.76,2110411.0
2020-11-18 09:50:00,17.77,17.8,17.68,17.76,1454469.0,17.77,17.8,17.68,17.76,1454469.0
2020-11-18 09:55:00,17.76,17.87,17.7,17.71,1332477.0,17.76,17.87,17.7,17.71,1332477.0
2020-11-18 10:00:00,17.71,18.14,17.7,18.12,2021616.0,17.71,18.14,17.7,18.12,2021616.0
2020-11-18 10:05:00,18.11,18.17,18.05,18.14,1962135.0,18.11,18.17,18.05,18.14,1962135.0
2020-11-18 10:10:00,18.15,18.3,18.12,18.23,1774024.0,18.15,18.3,18.12,18.23,1774024.0
2020-11-18 10:15:00,18.23,18.25,18.07,18.07,1271574.0,18.23,18.25,18.07,18.07,1271574.0
2020-11-18 10:20:00,18.07,18.15,18.03,18.08,983903.0,18.07,18.15,18.03,18.08,983903.0
2020-11-18 10:25:00,18.09,18.22,18.07,18.21,668461.0,18.09,18.22,18.07,18.21,668461.0
2020-11-18 10:30:00,18.21,18.22,18.13,18.17,639317.0,18.21,18.22,18.13,18.17,639317.0
2020-11-18 10:35:00,18.17,18.2,18.07,18.14,738660.0,18.17,18.2,18.07,18.14,738660.0
2020-11-18 10:40:00,18.14,18.17,18.06,18.08,659279.0,18.14,18.17,18.06,18.08,659279.0
2020-11-18 10:45:00,18.08,18.22,18.07,18.2,677068.0,18.08,18.22,18.07,18.2,677068.0
2020-11-18 10:50:00,18.19,18.27,18.18,18.22,771641.0,18.19,18.27,18.18,18.22,771641.0
2020-11-18 10:55:00,18.22,18.25,18.18,18.2,664467.0,18.22,18.25,18.18,18.2,664467.0
2020-11-18 11:00:00,18.2,18.2,18.13,18.14,428965.0,18.2,18.2,18.13,18.14,428965.0
2020-11-18 11:05:00,18.14,18.19,18.13,18.19,328224.0,18.14,18.19,18.13,18.19,328224.0
2020-11-18 11:10:00,18.19,18.2,18.14,18.17,289180.0,18.19,18.2,18.14,18.17,289180.0
2020-11-18 11:15:00,18.18,18.21,18.13,18.16,650812.0,18.18,18.21,18.13,18.16,650812.0
2020-11-18 11:20:00,18.16,18.18,17.97,17.97,805053.0,18.16,18.18,17.97,17.97,805053.0
2020-11-18 11:25:00,17.97,18.05,17.97,18.0,706319.0,17.97,18.05,17.97,18.0,706319.0
2020-11-18 11:30:00,18.0,18.09,17.99,18.08,493525.0,18.0,18.09,17.99,18.08,493525.0
2020-11-18 11:35:00,18.07,18.1,18.02,18.03,465246.0,18.07,18.1,18.02,18.03,465246.0
2020-11-18 11:40:00,18.03,18.06,17.95,17.99,729322.0,18.03,18.06,17.95,17.99,729322.0
2020-11-18 11:45:00,17.98,18.0,17.89,17.89,473612.0,17.98,18.0,17.89,17.89,473612.0
2020-11-18 11:50:00,17.89,18.03,17.86,18.03,794345.0,17.89,18.03,17.86,18.03,794345.0
2020-11-18 11:55:00,18.02,18.08,18.02,18.07,573538.0,18.02,18.08,18.02,18.07,573538.0
2020-11-18 12:00:00,18.07,18.14,18.05,18.05,513186.0,18.07,18.14,18.05,18.05,513186.0
2020-11-18 12:05:00,18.06,18.09,18.01,18.08,339087.0,18.06,18.09,18.01,18.08,339087.0
2020-11-18 12:10:00,18.09,18.09,18.02,18.03,341146.0,18.09,18.09,18.02,18.03,341146.0
2020-11-18 12:15:00,18.03,18.03,17.88,17.9,450473.0,18.03,18.03,17.88,17.9,450473.0
2020-11-18 12:20:00,17.89,17.94,17.89,17.93,485292.0,17.89,17.94,17.89,17.93,485292.0
2020-11-18 12:25:00,17.93,17.96,17.92,17.95,545434.0,17.93,17.96,17.92,17.95,545434.0
2020-11-18 12:30:00,17.95,17.98,17.9,17.91,576210.0,17.95,17.98,17.9,17.91,576210.0
2020-11-18 12:35:00,17.91,17.98,17.91,17.94,334988.0,17.91,17.98,17.91,17.94,334988.0
2020-11-18 12:40:00,17.94,18.06,17.94,18.05,526143.0,17.94,18.06,17.94,18.05,526143.0
2020-11-18 12:45:00,18.04,18.11,18.02,18.07,438800.0,18.04,18.11,18.02,18.07,438800.0
2020-11-18 12:50:00,18.07,18.1,18.03,18.08,413688.0,18.07,18.1,18.03,18.08,413688.0
2020-11-18 12:55:00,18.08,18.09,18.01,18.03,271446.0,18.08,18.09,18.01,18.03,271446.0
2020-11-18 13:00:00,18.03,18.04,17.96,17.99,344954.0,18.03,18.04,17.96,17.99,344954.0
2020-11-18 13:05:00,18.0,18.09,17.99,18.08,243040.0,18.0,18.09,17.99,18.08,243040.0
2020-11-18 13:10:00,18.08,18.09,18.05,18.06,205663.0,18.08,18.09,18.05,18.06,205663.0
2020-11-18 13:15:00,18.07,18.07,17.97,17.97,379884.0,18.07,18.07,17.97,17.97,379884.0
2020-11-18 13:20:00,17.98,18.01,17.97,18.01,205355.0,17.98,18.01,17.97,18.01,205355.0
2020-11-18 13:25:00,18.0,18.01,17.89,17.89,369729.0,18.0,18.01,17.89,17.89,369729.0
2020-11-18 13:30:00,17.89,17.89,17.81,17.88,647108.0,17.89,17.89,17.81,17.88,647108.0
2020-11-18 13:35:00,17.87,17.96,17.87,17.94,319043.0,17.87,17.96,17.87,17.94,319043.0
2020-11-18 13:40:00,17.95,17.95,17.83,17.89,303486.0,17.95,17.95,17.83,17.89,303486.0
2020-11-18 13:45:00,17.89,17.92,17.75,17.79,599412.0,17.89,17.92,17.75,17.79,599412.0
2020-11-18 13:50:00,17.8,17.81,17.73,17.77,390168.0,17.8,17.81,17.73,17.77,390168.0
2020-11-18 13:55:00,17.77,17.77,17.66,17.69,752363.0,17.77,17.77,17.66,17.69,752363.0
2020-11-18 14:00:00,17.69,17.75,17.68,17.71,564739.0,17.69,17.75,17.68,17.71,564739.0
2020-11-18 14:05:00,17.71,17.75,17.69,17.7,714954.0,17.71,17.75,17.69,17.7,714954.0
2020-11-18 14:10:00,17.69,17.71,17.63,17.64,457437.0,17.69,17.71,17.63,17.64,457437.0
2020-11-18 14:15:00,17.64,17.67,17.6,17.6,434552.0,17.64,17.67,17.6,17.6,434552.0
2020-11-18 14:20:00,17.61,17.62,17.53,17.54,599100.0,17.61,17.62,17.53,17.54,599100.0
2020-11-18 14:25:00,17.53,17.54,17.44,17.54,1311434.0,17.53,17.54,17.44,17.54,1311434.0
2020-11-18 14:30:00,17.53,17.6,17.5,17.58,541344.0,17.53,17.6,17.5,17.58,541344.0
2020-11-18 14:35:00,17.58,17.63,17.57,17.61,437667.0,17.58,17.63,17.57,17.61,437667.0
2020-11-18 14:40:00,17.62,17.73,17.6,17.73,677031.0,17.62,17.73,17.6,17.73,677031.0
2020-11-18 14:45:00,17.73,17.77,17.71,17.75,439598.0,17.73,17.77,17.71,17.75,439598.0
2020-11-18 14:50:00,17.75,17.81,17.69,17.72,713700.0,17.75,17.81,17.69,17.72,713700.0
2020-11-18 14:55:00,17.71,17.77,17.69,17.72,418886.0,17.71,17.77,17.69,17.72,418886.0
2020-11-18 15:00:00,17.71,17.73,17.63,17.64,469891.0,17.71,17.73,17.63,17.64,469891.0
2020-11-18 15:05:00,17.64,17.74,17.63,17.73,424368.0,17.64,17.74,17.63,17.73,424368.0
2020-11-18 15:10:00,17.74,17.77,17.71,17.73,412846.0,17.74,17.77,17.71,17.73,412846.0
2020-11-18 15:15:00,17.73,17.75,17.69,17.7,281079.0,17.73,17.75,17.69,17.7,281079.0
2020-11-18 15:20:00,17.7,17.75,17.68,17.71,344375.0,17.7,17.75,17.68,17.71,344375.0
2020-11-18 15:25:00,17.71,17.73,17.65,17.66,315617.0,17.71,17.73,17.65,17.66,315617.0
2020-11-18 15:30:00,17.65,17.73,17.63,17.73,393246.0,17.65,17.73,17.63,17.73,393246.0
2020-11-18 15:35:00,17.73,17.73,17.61,17.65,430273.0,17.73,17.73,17.61,17.65,430273.0
2020-11-18 15:40:00,17.65,17.65,17.58,17.6,484255.0,17.65,17.65,17.58,17.6,484255.0
2020-11-18 15:45:00,17.6,17.72,17.59,17.64,568535.0,17.6,17.72,17.59,17.64,568535.0
2020-11-18 15:50:00,17.64,17.69,17.6,17.68,804955.0,17.64,17.69,17.6,17.68,804955.0
2020-11-18 15:55:00,17.69,17.69,17.55,17.59,1601411.0,17.69,17.69,17.55,17.59,1601411.0
2020-11-19 09:30:00,17.67,17.83,17.46,17.82,1919388.0,17.67,17.83,17.46,17.82,1919388.0
2020-11-19 09:35:00,17.81,17.92,17.78,17.91,1269389.0,17.81,17.92,17.78,17.91,1269389.0
2020-11-19 09:40:00,17.9,17.97,17.73,17.8,1225835.0,17.9,17.97,17.73,17.8,1225835.0
2020-11-19 09:45:00,17.8,17.85,17.71,17.81,602252.0,17.8,17.85,17.71,17.81,602252.0
2020-11-19 09:50:00,17.81,18.04,17.8,18.03,1155100.0,17.81,18.04,17.8,18.03,1155100.0
2020-11-19 09:55:00,18.03,18.04,17.86,17.86,756620.0,18.03,18.04,17.86,17.86,756620.0
2020-11-19 10:00:00,17.86,17.96,17.85,17.89,602787.0,17.86,17.96,17.85,17.89,602787.0
2020-11-19 10:05:00,17.89,17.94,17.76,17.83,756795.0,17.89,17.94,17.76,17.83,756795.0
2020-11-19 10:10:00,17.82,17.91,17.77,17.82,542886.0,17.82,17.91,17.77,17.82,542886.0
2020-11-19 10:15:00,17.82,17.86,17.75,17.76,584007.0,17.82,17.86,17.75,17.76,584007.0
2020-11-19 10:20:00,17.76,17.95,17.73,17.93,716272.0,17.76,17.95,17.73,17.93,716272.0
2020-11-19 10:25:00,17.92,17.93,17.77,17.82,558673.0,17.92,17.93,17.77,17.82,558673.0
2020-11-19 10:30:00,17.82,17.83,17.77,17.78,309149.0,17.82,17.83,17.77,17.78,309149.0
2020-11-19 10:35:00,17.78,17.8,17.72,17.78,450589.0,17.78,17.8,17.72,17.78,450589.0
2020-11-19 10:40:00,17.78,17.89,17.78,17.87,559154.0,17.78,17.89,17.78,17.87,559154.0
2020-11-19 10:45:00,17.86,17.89,17.83,17.86,296604.0,17.86,17.89,17.83,17.86,296604.0
2020-11-19 10:50:00,17.85,17.89,17.82,17.82,260083.0,17.85,17.89,17.82,17.82,260083.0
2020-11-19 10:55:00,17.82,17.84,17.72,17.73,379866.0,17.82,17.84,17.72,17.73,379866.0
2020-11-19 11:00:00,17.73,17.73,17.65,17.65,708874.0,17.73,17.73,17.65,17.65,708874.0
2020-11-19 11:05:00,17.65,17.74,17.65,17.73,433191.0,17.65,17.74,17.65,17.73,433191.0
2020-11-19 11:10:00,17.73,17.75,17.68,17.71,219538.0,17.73,17.75,17.68,17.71,219538.0
2020-11-19 11:15:00,17.72,17.75,17.7,17.73,276443.0,17.72,17.75,17.7,17.73,276443.0
2020-11-19 11:20:00,17.74,17.8,17.72,17.8,215557.0,17.74,17.8,17.72,17.8,215557.0
2020-11-19 11:25:00,17.8,17.83,17.76,17.8,427561.0,17.8,17.83,17.76,17.8,427561.0
2020-11-19 11:30:00,17.79,17.85,17.72,17.73,421019.0,17.79,17.85,17.72,17.73,421019.0
2020-11-19 11:35:00,17.72,17.78,17.72,17.77,271365.0,17.72,17.78,17.72,17.77,271365.0
2020-11-19 11:40:00,17.77,17.85,17.75,17.82,311102.0,17.77,17.85,17.75,17.82,311102.0
2020-11-19 11:45:00,17.82,17.87,17.8,17.84,448868.0,17.82,17.87,17.8,17.84,448868.0
2020-11-19 11:50:00,17.84,17.84,17.77,17.82,283760.0,17.84,17.84,17.77,17.82,283760.0
2020-11-19 11:55:00,17.81,17.85,17.8,17.85,289674.0,17.81,17.85,17.8,17.85,289674.0
2020-11-19 12:00:00,17.85,17.86,17.8,17.81,367026.0,17.85,17.86,17.8,17.81,367026.0
2020-11-19 12:05:00,17.81,17.92,17.81,17.88,426841.0,17.81,17.92,17.81,17.88,426841.0
2020-11-19 12:10:00,17.87,17.98,17.85,17.91,539221.0,17.87,17.98,17.85,17.91,539221.0
2020-11-19 12:15:00,17.92,17.92,17.87,17.9,367255.0,17.92,17.92,17.87,17.9,367255.0
2020-11-19 12:20:00,17.89,17.92,17.86,17.89,282381.0,17.89,17.92,17.86,17.89,282381.0
2020-11-19 12:25:00,17.89,17.92,17.86,17.89,237993.0,17.89,17.92,17.86,17.89,237993.0
2020-11-19 12:30:00,17.89,17.94,17.88,17.91,249390.0,17.89,17.94,17.88,17.91,249390.0
2020-11-19 12:35:00,17.91,18.02,17.91,18.0,618458.0,17.91,18.02,17.91,18.0,618458.0
2020-11-19 12:40:00,18.0,18.0,17.89,17.92,529622.0,18.0,18.0,17.89,17.92,529622.0
2020-11-19 12:45:00,17.92,17.94,17.87,17.89,250912.0,17.92,17.94,17.87,17.89,250912.0
2020-11-19 12:50:00,17.89,17.9,17.8,17.84,434522.0,17.89,17.9,17.8,17.84,434522.0
2020-11-19 12:55:00,17.83,17.96,17.81,17.96,356759.0,17.83,17.96,17.81,17.96,356759.0
2020-11-19 13:00:00,17.95,17.96,17.91,17.95,256724.0,17.95,17.96,17.91,17.95,256724.0
2020-11-19 13:05:00,17.94,17.95,17.9,17.92,238546.0,17.94,17.95,17.9,17.92,238546.0
2020-11-19 13:10:00,17.91,17.95,17.9,17.94,279016.0,17.91,17.95,17.9,17.94,279016.0
2020-11-19 13:15:00,17.94,17.99,17.93,17.99,373200.0,17.94,17.99,17.93,17.99,373200.0
2020-11-19 13:20:00,17.98,18.03,17.93,17.95,450066.0,17.98,18.03,17.93,17.95,450066.0
2020-11-19 13:25:00,17.95,18.01,17.94,17.97,358267.0,17.95,18.01,17.94,17.97,358267.0
2020-11-19 13:30:00,17.97,18.0,17.9,17.91,329839.0,17.97,18.0,17.9,17.91,329839.0
2020-11-19 13:35:00,17.91,17.95,17.88,17.94,306030.0,17.91,17.95,17.88,17.94,306030.0
2020-11-19 13:40:00,17.94,17.95,17.9,17.91,201552.0,17.94,17.95,17.9,17.91,201552.0
2020-11-19 13:45:00,17.91,17.96,17.9,17.95,135635.0,17.91,17.96,17.9,17.95,135635.0
2020-11-19 13:50:00,17.94,17.96,17.88,17.88,295749.0,17.94,17.96,17.88,17.88,295749.0
2020-11-19 13:55:00,17.88,17.94,17.88,17.89,200344.0,17.88,17.94,17.88,17.89,200344.0
2020-11-19 14:00:00,17.88,17.94,17.88,17.94,303591.0,17.88,17.94,17.88,17.94,303591.0
2020-11-19 14:05:00,17.92,17.97,17.92,17.95,340247.0,17.92,17.97,17.92,17.95,340247.0
2020-11-19 14:10:00,17.95,17.98,17.91,17.94,277826.0,17.95,17.98,17.91,17.94,277826.0
2020-11-19 14:15:00,17.95,17.96,17.91,17.95,277066.0,17.95,17.96,17.91,17.95,277066.0
2020-11-19 14:20:00,17.95,18.0,17.94,17.99,304139.0,17.95,18.0,17.94,17.99,304139.0
2020-11-19 14:25:00,17.99,18.0,17.96,17.96,248740.0,17.99,18.0,17.96,17.96,248740.0
2020-11-19 14:30:00,17.96,18.01,17.96,17.99,317175.0,17.96,18.01,17.96,17.99,317175.0
2020-11-19 14:35:00,17.99,18.04,17.99,18.01,332170.0,17.99,18.04,17.99,18.01,332170.0
2020-11-19 14:40:00,18.02,18.12,18.01,18.07,811702.0,18.02,18.12,18.01,18.07,811702.0
2020-11-19 14:45:00,18.07,18.15,18.06,18.14,455668.0,18.07,18.15,18.06,18.14,455668.0
2020-11-19 14:50:00,18.14,18.17,18.09,18.11,554412.0,18.14,18.17,18.09,18.11,554412.0
2020-11-19 14:55:00,18.11,18.13,18.06,18.08,439824.0,18.11,18.13,18.06,18.08,439824.0
2020-11-19 15:00:00,18.09,18.09,18.06,18.09,179141.0,18.09,18.09,18.06,18.09,179141.0
2020-11-19 15:05:00,18.09,18.09,18.03,18.05,339573.0,18.09,18.09,18.03,18.05,339573.0
2020-11-19 15:10:00,18.05,18.13,18.05,18.13,453985.0,18.05,18.13,18.05,18.13,453985.0
2020-11-19 15:15:00,18.13,18.16,18.12,18.13,478703.0,18.13,18.16,18.12,18.13,478703.0
2020-11-19 15:20:00,18.13,18.18,18.11,18.16,448532.0,18.13,18.18,18.11,18.16,448532.0
2020-11-19 15:25:00,18.16,18.17,18.05,18.07,498361.0,18.16,18.17,18.05,18.07,498361.0
2020-11-19 15:30:00,18.07,18.14,18.06,18.14,549104.0,18.07,18.14,18.06,18.14,549104.0
2020-11-19 15:35:00,18.13,18.16,18.09,18.15,388334.0,18.13,18.16,18.09,18.15,388334.0
2020-11-19 15:40:00,18.15,18.19,18.14,18.19,383097.0,18.15,18.19,18.14,18.19,383097.0
2020-11-19 15:45:00,18.19,18.22,18.15,18.2,775537.0,18.19,18.22,18.15,18.2,775537.0
2020-11-19 15:50:00,18.2,18.25,18.19,18.23,818917.0,18.2,18.25,18.19,18.23,818917.0
2020-11-19 15:55:00,18.23,18.24,18.17,18.18,1198580.0,18.23,18.24,18.17,18.18,1198580.0
2020-11-20 09:30:00,18.16,18.2,17.9,17.91,2036553.0,18.16,18.2,17.9,17.91,2036553.0
2020-11-20 09:35:00,17.9,18.08,17.82,17.98,1376630.0,17.9,18.08,17.82,17.98,1376630.0
2020-11-20 09:40:00,17.97,18.24,17.95,18.21,1106087.0,17.97,18.24,17.95,18.21,1106087.0
2020-11-20 09:45:00,18.21,18.28,18.15,18.2,1121063.0,18.21,18.28,18.15,18.2,1121063.0
2020-11-20 09:50:00,18.2,18.21,18.07,18.09,835130.0,18.2,18.21,18.07,18.09,835130.0
2020-11-20 09:55:00,18.1,18.11,17.96,18.03,685246.0,18.1,18.11,17.96,18.03,685246.0
2020-11-20 10:00:00,18.03,18.06,17.9,17.93,779703.0,18.03,18.06,17.9,17.93,779703.0
2020-11-20 10:05:00,17.94,17.96,17.86,17.94,925101.0,17.94,17.96,17.86,17.94,925101.0
2020-11-20 10:10:00,17.94,17.97,17.88,17.89,512401.0,17.94,17.97,17.88,17.89,512401.0
2020-11-20 10:15:00,17.88,17.88,17.75,17.8,1263335.0,17.88,17.88,17.75,17.8,1263335.0
2020-11-20 10:20:00,17.8,17.87,17.76,17.85,792522.0,17.8,17.87,17.76,17.85,792522.0
2020-11-20 10:25:00,17.85,17.88,17.83,17.84,448211.0,17.85,17.88,17.83,17.84,448211.0
2020-11-20 10:30:00,17.84,17.88,17.77,17.78,573352.0,17.84,17.88,17.77,17.78,573352.0
2020-11-20 10:35:00,17.78,17.8,17.73,17.77,726406.0,17.78,17.8,17.73,17.77,726406.0
2020-11-20 10:40:00,17.77,17.78,17.72,17.75,429641.0,17.77,17.78,17.72,17.75,429641.0
2020-11-20 10:45:00,17.75,17.77,17.62,17.64,1043165.0,17.75,17.77,17.62,17.64,1043165.0
2020-11-20 10:50:00,17.63,17.68,17.63,17.63,525482.0,17.63,17.68,17.63,17.63,525482.0
2020-11-20 10:55:00,17.63,17.64,17.52,17.53,905510.0,17.63,17.64,17.52,17.53,905510.0
2020-11-20 11:00:00,17.53,17.54,17.41,17.43,1719108.0,17.53,17.54,17.41,17.43,1719108.0
2020-11-20 11:05:00,17.44,17.5,17.43,17.47,674661.0,17.44,17.5,17.43,17.47,674661.0
2020-11-20 11:10:00,17.47,17.53,17.41,17.5,699715.0,17.47,17.53,17.41,17.5,699715.0
2020-11-20 11:15:00,17.5,17.59,17.42,17.42,977315.0,17.5,17.59,17.42,17.42,977315.0
2020-11-20 11:20:00,17.43,17.45,17.36,17.41,989079.0,17.43,17.45,17.36,17.41,989079.0
2020-11-20 11:25:00,17.41,17.51,17.38,17.51,756232.0,17.41,17.51,17.38,17.51,756232.0
2020-11-20 11:30:00,17.51,17.58,17.5,17.57,635140.0,17.51,17.58,17.5,17.57,635140.0
2020-11-20 11:35:00,17.57,17.59,17.49,17.5,736622.0,17.57,17.59,17.49,17.5,736622.0
2020-11-20 11:40:00,17.5,17.56,17.49,17.55,519171.0,17.5,17.56,17.49,17.55,519171.0
2020-11-20 11:45:00,17.55,17.58,17.53,17.54,404176.0,17.55,17.58,17.53,17.54,404176.0
2020-11-20 11:50:00,17.54,17.56,17.5,17.53,384320.0,17.54,17.56,17.5,17.53,384320.0
2020-11-20 11:55:00,17.52,17.58,17.51,17.58,283835.0,17.52,17.58,17.51,17.58,283835.0
2020-11-20 12:00:00,17.57,17.58,17.5,17.52,257032.0,17.57,17.58,17.5,17.52,257032.0
2020-11-20 12:05:00,17.52,17.53,17.49,17.51,296083.0,17.52,17.53,17.49,17.51,296083.0
2020-11-20 12:10:00,17.51,17.53,17.49,17.53,186763.0,17.51,17.53,17.49,17.53,186763.0
2020-11-20 12:15:00,17.53,17.53,17.5,17.5,311552.0,17.53,17.53,17.5,17.5,311552.0
2020-11-20 12:20:00,17.51,17.52,17.48,17.49,251589.0,17.51,17.52,17.48,17.49,251589.0
2020-11-20 12:25:00,17.49,17.5,17.45,17.48,222036.0,17.49,17.5,17.45,17.48,222036.0
2020-11-20 12:30:00,17.48,17.48,17.38,17.46,688157.0,17.48,17.48,17.38,17.46,688157.0
2020-11-20 12:35:00,17.45,17.48,17.42,17.44,422920.0,17.45,17.48,17.42,17.44,422920.0
2020-11-20 12:40:00,17.45,17.53,17.42,17.53,361876.0,17.45,17.53,17.42,17.53,361876.0
2020-11-20 12:45:00,17.53,17.54,17.46,17.48,408315.0,17.53,17.54,17.46,17.48,408315.0
2020-11-20 12:50:00,17.48,17.48,17.4,17.4,389154.0,17.48,17.48,17.4,17.4,389154.0
2020-11-20 12:55:00,17.41,17.44,17.37,17.44,541389.0,17.41,17.44,17.37,17.44,541389.0
2020-11-20 13:00:00,17.43,17.52,17.43,17.51,497708.0,17.43,17.52,17.43,17.51,497708.0
2020-11-20 13:05:00,17.51,17.54,17.45,17.47,388997.0,17.51,17.54,17.45,17.47,388997.0
2020-11-20 13:10:00,17.47,17.48,17.44,17.47,180718.0,17.47,17.48,17.44,17.47,180718.0
2020-11-20 13:15:00,17.47,17.49,17.43,17.45,276942.0,17.47,17.49,17.43,17.45,276942.0
2020-11-20 13:20:00,17.44,17.46,17.42,17.44,295798.0,17.44,17.46,17.42,17.44,295798.0
2020-11-20 13:25:00,17.44,17.46,17.43,17.45,259487.0,17.44,17.46,17.43,17.45,259487.0
2020-11-20 13:30:00,17.45,17.48,17.44,17.47,451322.0,17.45,17.48,17.44,17.47,451322.0
2020-11-20 13:35:00,17.47,17.48,17.45,17.47,159905.0,17.47,17.48,17.45,17.47,159905.0
2020-11-20 13:40:00,17.46,17.47,17.45,17.46,104028.0,17.46,17.47,17.45,17.46,104028.0
2020-11-20 13:45:00,17.46,17.55,17.43,17.54,417532.0,17.46,17.55,17.43,17.54,417532.0
2020-11-20 13:50:00,17.55,17.55,17.44,17.5,559313.0,17.55,17.55,17.44,17.5,559313.0
2020-11-20 13:55:00,17.5,17.51,17.44,17.44,240934.0,17.5,17.51,17.44,17.44,240934.0
2020-11-20 14:00:00,17.45,17.45,17.33,17.36,709778.0,17.45,17.45,17.33,17.36,709778.0
2020-11-20 14:05:00,17.36,17.38,17.34,17.37,413308.0,17.36,17.38,17.34,17.37,413308.0
2020-11-20 14:10:00,17.37,17.38,17.33,17.36,334266.0,17.37,17.38,17.33,17.36,334266.0
2020-11-20 14:15:00,17.36,17.39,17.33,17.35,383217.0,17.36,17.39,17.33,17.35,383217.0
2020-11-20 14:20:00,17.35,17.39,17.33,17.38,254005.0,17.35,17.39,17.33,17.38,254005.0
2020-11-20 14:25:00,17.38,17.44,17.37,17.43,489433.0,17.38,17.44,17.37,17.43,489433.0
2020-11-20 14:30:00,17.42,17.44,17.4,17.43,285613.0,17.42,17.44,17.4,17.43,285613.0
2020-11-20 14:35:00,17.42,17.49,17.39,17.45,558334.0,17.42,17.49,17.39,17.45,558334.0
2020-11-20 14:40:00,17.46,17.5,17.45,17.45,430391.0,17.46,17.5,17.45,17.45,430391.0
2020-11-20 14:45:00,17.45,17.46,17.42,17.45,518139.0,17.45,17.46,17.42,17.45,518139.0
2020-11-20 14:50:00,17.44,17.46,17.43,17.45,159228.0,17.44,17.46,17.43,17.45,159228.0
2020-11-20 14:55:00,17.44,17.48,17.42,17.47,249346.0,17.44,17.48,17.42,17.47,249346.0
2020-11-20 15:00:00,17.47,17.5,17.45,17.46,309267.0,17.47,17.5,17.45,17.46,309267.0
2020-11-20 15:05:00,17.45,17.48,17.38,17.39,434190.0,17.45,17.48,17.38,17.39,434190.0
2020-11-20 15:10:00,17.39,17.41,17.36,17.37,303551.0,17.39,17.41,17.36,17.37,303551.0
2020-11-20 15:15:00,17.37,17.38,17.33,17.35,420410.0,17.37,17.38,17.33,17.35,420410.0
2020-11-20 15:20:00,17.35,17.37,17.33,17.35,355417.0,17.35,17.37,17.33,17.35,355417.0
2020-11-20 15:25:00,17.34,17.37,17.33,17.35,237016.0,17.34,17.37,17.33,17.35,237016.0
2020-11-20 15:30:00,17.34,17.37,17.33,17.36,369978.0,17.34,17.37,17.33,17.36,369978.0
2020-11-20 15:35:00,17.37,17.44,17.36,17.41,497988.0,17.37,17.44,17.36,17.41,497988.0
2020-11-20 15:40:00,17.42,17.47,17.4,17.46,750355.0,17.42,17.47,17.4,17.46,750355.0
2020-11-20 15:45:00,17.47,17.48,17.44,17.46,637479.0,17.47,17.48,17.44,17.46,637479.0
2020-11-20 15:50:00,17.46,17.46,17.36,17.37,988093.0,17.46,17.46,17.36,17.37,988093.0
2020-11-20 15:55:00,17.37,17.39,17.35,17.37,1194459.0,17.37,17.39,17.35,17.37,1194459.0
2020-11-23 09:30:00,17.87,17.93,17.69,17.7,2253642.0,17.87,17.93,17.69,17.7,2253642.0
2020-11-23 09:35:00,17.7,17.83,17.62,17.83,1189794.0,17.7,17.83,17.62,17.83,1189794.0
2020-11-23 09:40:00,17.84,17.98,17.77,17.96,1435449.0,17.84,17.98,17.77,17.96,1435449.0
2020-11-23 09:45:00,17.96,18.0,17.71,17.77,1162718.0,17.96,18.0,17.71,17.77,1162718.0
2020-11-23 09:50:00,17.76,17.82,17.72,17.75,791926.0,17.76,17.82,17.72,17.75,791926.0
2020-11-23 09:55:00,17.75,17.79,17.68,17.69,809275.0,17.75,17.79,17.68,17.69,809275.0
2020-11-23 10:00:00,17.68,17.8,17.64,17.79,680039.0,17.68,17.8,17.64,17.79,680039.0
2020-11-23 10:05:00,17.8,17.9,17.79,17.84,645059.0,17.8,17.9,17.79,17.84,645059.0
2020-11-23 10:10:00,17.84,17.86,17.81,17.84,514189.0,17.84,17.86,17.81,17.84,514189.0
2020-11-23 10:15:00,17.84,17.99,17.83,17.98,945253.0,17.84,17.99,17.83,17.98,945253.0
2020-11-23 10:20:00,17.99,18.08,17.97,17.99,1296694.0,17.99,18.08,17.97,17.99,1296694.0
2020-11-23 10:25:00,18.0,18.0,17.86,17.87,619942.0,18.0,18.0,17.86,17.87,619942.0
2020-11-23 10:30:00,17.86,18.0,17.86,18.0,536715.0,17.86,18.0,17.86,18.0,536715.0
2020-11-23 10:35:00,18.0,18.04,17.95,18.0,664827.0,18.0,18.04,17.95,18.0,664827.0
2020-11-23 10:40:00,18.0,18.03,17.95,17.96,614640.0,18.0,18.03,17.95,17.96,614640.0
2020-11-23 10:45:00,17.96,18.05,17.93,18.05,613294.0,17.96,18.05,17.93,18.05,613294.0
2020-11-23 10:50:00,18.04,18.08,17.94,17.98,729583.0,18.04,18.08,17.94,17.98,729583.0
2020-11-23 10:55:00,17.97,18.07,17.95,18.01,706537.0,17.97,18.07,17.95,18.01,706537.0
2020-11-23 11:00:00,18.01,18.03,17.93,17.95,470935.0,18.01,18.03,17.93,17.95,470935.0
2020-11-23 11:05:00,17.94,18.0,17.93,17.95,430908.0,17.94,18.0,17.93,17.95,430908.0
2020-11-23 11:10:00,17.96,17.96,17.88,17.91,490357.0,17.96,17.96,17.88,17.91,490357.0
2020-11-23 11:15:00,17.91,17.97,17.88,17.96,363150.0,17.91,17.97,17.88,17.96,363150.0
2020-11-23 11:20:00,17.96,18.01,17.96,17.98,499108.0,17.96,18.01,17.96,17.98,499108.0
2020-11-23 11:25:00,17.98,18.01,17.95,17.96,328843.0,17.98,18.01,17.95,17.96,328843.0
2020-11-23 11:30:00,17.96,18.02,17.95,17.96,353158.0,17.96,18.02,17.95,17.96,353158.0
2020-11-23 11:35:00,17.96,18.03,17.95,17.98,486699.0,17.96,18.03,17.95,17.98,486699.0
2020-11-23 11:40:00,17.99,18.03,17.98,18.01,285761.0,17.99,18.03,17.98,18.01,285761.0
2020-11-23 11:45:00,18.02,18.07,18.0,18.06,466242.0,18.02,18.07,18.0,18.06,466242.0
2020-11-23 11:50:00,18.05,18.06,18.01,18.02,266846.0,18.05,18.06,18.01,18.02,266846.0
2020-11-23 11:55:00,18.02,18.03,17.98,18.0,301038.0,18.02,18.03,17.98,18.0,301038.0
2020-11-23 12:00:00,18.0,18.01,17.95,17.99,332019.0,18.0,18.01,17.95,17.99,332019.0
2020-11-23 12:05:00,18.0,18.01,17.95,17.98,338272.0,18.0,18.01,17.95,17.98,338272.0
2020-11-23 12:10:00,17.98,18.06,17.97,18.05,270041.0,17.98,18.06,17.97,18.05,270041.0
2020-11-23 12:15:00,18.05,18.07,18.04,18.06,202554.0,18.05,18.07,18.04,18.06,202554.0
2020-11-23 12:20:00,18.07,18.15,18.05,18.14,605998.0,18.07,18.15,18.05,18.14,605998.0
2020-11-23 12:25:00,18.14,18.15,18.08,18.1,395648.0,18.14,18.15,18.08,18.1,395648.0
2020-11-23 12:30:00,18.09,18.14,18.07,18.14,350504.0,18.09,18.14,18.07,18.14,350504.0
2020-11-23 12:35:00,18.13,18.14,18.09,18.09,318255.0,18.13,18.14,18.09,18.09,318255.0
2020-11-23 12:40:00,18.1,18.1,18.01,18.05,448947.0,18.1,18.1,18.01,18.05,448947.0
2020-11-23 12:45:00,18.05,18.07,18.03,18.06,213116.0,18.05,18.07,18.03,18.06,213116.0
2020-11-23 12:50:00,18.06,18.09,18.05,18.07,361993.0,18.06,18.09,18.05,18.07,361993.0
2020-11-23 12:55:00,18.07,18.12,18.06,18.12,357487.0,18.07,18.12,18.06,18.12,357487.0
2020-11-23 13:00:00,18.12,18.12,18.09,18.1,214263.0,18.12,18.12,18.09,18.1,214263.0
2020-11-23 13:05:00,18.11,18.18,18.1,18.16,464303.0,18.11,18.18,18.1,18.16,464303.0
2020-11-23 13:10:00,18.17,18.19,18.15,18.16,384426.0,18.17,18.19,18.15,18.16,384426.0
2020-11-23 13:15:00,18.16,18.24,18.15,18.23,703117.0,18.16,18.24,18.15,18.23,703117.0
2020-11-23 13:20:00,18.23,18.29,18.21,18.27,687923.0,18.23,18.29,18.21,18.27,687923.0
2020-11-23 13:25:00,18.27,18.28,18.24,18.27,335837.0,18.27,18.28,18.24,18.27,335837.0
2020-11-23 13:30:00,18.26,18.28,18.23,18.28,308063.0,18.26,18.28,18.23,18.28,308063.0
2020-11-23 13:35:00,18.28,18.29,18.22,18.22,353140.0,18.28,18.29,18.22,18.22,353140.0
2020-11-23 13:40:00,18.23,18.26,18.22,18.23,334871.0,18.23,18.26,18.22,18.23,334871.0
2020-11-23 13:45:00,18.23,18.29,18.21,18.25,461010.0,18.23,18.29,18.21,18.25,461010.0
2020-11-23 13:50:00,18.24,18.29,18.23,18.28,327231.0,18.24,18.29,18.23,18.28,327231.0
2020-11-23 13:55:00,18.28,18.29,18.24,18.28,498926.0,18.28,18.29,18.24,18.28,498926.0
2020-11-23 14:00:00,18.28,18.36,18.27,18.31,811721.0,18.28,18.36,18.27,18.31,811721.0
2020-11-23 14:05:00,18.32,18.35,18.29,18.29,466603.0,18.32,18.35,18.29,18.29,466603.0
2020-11-23 14:10:00,18.3,18.3,18.22,18.23,379589.0,18.3,18.3,18.22,18.23,379589.0
2020-11-23 14:15:00,18.23,18.27,18.23,18.26,335161.0,18.23,18.27,18.23,18.26,335161.0
2020-11-23 14:20:00,18.26,18.28,18.25,18.26,320382.0,18.26,18.28,18.25,18.26,320382.0
2020-11-23 14:25:00,18.26,18.28,18.24,18.28,290161.0,18.26,18.28,18.24,18.28,290161.0
2020-11-23 14:30:00,18.28,18.28,18.24,18.25,251832.0,18.28,18.28,18.24,18.25,251832.0
2020-11-23 14:35:00,18.25,18.25,18.22,18.23,197523.0,18.25,18.25,18.22,18.23,197523.0
2020-11-23 14:40:00,18.23,18.24,18.18,18.21,326816.0,18.23,18.24,18.18,18.21,326816.0
2020-11-23 14:45:00,18.21,18.23,18.17,18.17,320610.0,18.21,18.23,18.17,18.17,320610.0
2020-11-23 14:50:00,18.18,18.25,18.17,18.23,397646.0,18.18,18.25,18.17,18.23,397646.0
2020-11-23 14:55:00,18.22,18.22,18.18,18.2,320424.0,18.22,18.22,18.18,18.2,320424.0
2020-11-23 15:00:00,18.21,18.24,18.18,18.24,295161.0,18.21,18.24,18.18,18.24,295161.0
2020-11-23 15:05:00,18.24,18.3,18.22,18.29,474162.0,18.24,18.3,18.22,18.29,474162.0
2020-11-23 15:10:00,18.28,18.33,18.28,18.32,430845.0,18.28,18.33,18.28,18.32,430845.0
2020-11-23 15:15:00,18.33,18.33,18.24,18.25,415409.0,18.33,18.33,18.24,18.25,415409.0
2020-11-23 15:20:00,18.24,18.26,18.19,18.2,409176.0,18.24,18.26,18.19,18.2,409176.0
2020-11-23 15:25:00,18.19,18.21,18.16,18.18,279147.0,18.19,18.21,18.16,18.18,279147.0
2020-11-23 15:30:00,18.19,18.2,18.17,18.19,299187.0,18.19,18.2,18.17,18.19,299187.0
2020-11-23 15:35:00,18.19,18.2,18.13,18.15,514694.0,18.19,18.2,18.13,18.15,514694.0
2020-11-23 15:40:00,18.15,18.19,18.14,18.19,305899.0,18.15,18.19,18.14,18.19,305899.0
2020-11-23 15:45:00,18.19,18.22,18.17,18.2,745084.0,18.19,18.22,18.17,18.2,745084.0
2020-11-23 15:50:00,18.19,18.25,18.16,18.18,713520.0,18.19,18.25,18.16,18.18,713520.0
2020-11-23 15:55:00,18.18,18.21,18.09,18.17,1527290.0,18.18,18.21,18.09,18.17,1527290.0
2020-11-24 09:30:00,19.39,19.4,19.06,19.12,3804933.0,19.39,19.4,19.06,19.12,3804933.0
2020-11-24 09:35:00,19.13,19.53,19.08,19.52,2389379.0,19.13,19.53,19.08,19.52,2389379.0
2020-11-24 09:40:00,19.52,19.9,19.51,19.73,3669673.0,19.52,19.9,19.51,19.73,3669673.0
2020-11-24 09:45:00,19.74,19.98,19.72,19.87,2053375.0,19.74,19.98,19.72,19.87,2053375.0
2020-11-24 09:50:00,19.86,20.04,19.81,20.01,2367444.0,19.86,20.04,19.81,20.01,2367444.0
2020-11-24 09:55:00,20.01,20.43,20.0,20.37,3445864.0,20.01,20.43,20.0,20.37,3445864.0
2020-11-24 10:00:00,20.37,20.37,20.07,20.18,2254231.0,20.37,20.37,20.07,20.18,2254231.0
2020-11-24 10:05:00,20.17,20.19,19.83,19.88,2100521.0,20.17,20.19,19.83,19.88,2100521.0
2020-11-24 10:10:00,19.88,19.89,19.74,19.77,2109323.0,19.88,19.89,19.74,19.77,2109323.0
2020-11-24 10:15:00,19.78,19.78,19.5,19.7,2092900.0,19.78,19.78,19.5,19.7,2092900.0
2020-11-24 10:20:00,19.7,19.95,19.69,19.84,1880159.0,19.7,19.95,19.69,19.84,1880159.0
2020-11-24 10:25:00,19.84,19.9,19.72,19.77,1141197.0,19.84,19.9,19.72,19.77,1141197.0
2020-11-24 10:30:00,19.76,19.85,19.73,19.81,841379.0,19.76,19.85,19.73,19.81,841379.0
2020-11-24 10:35:00,19.81,19.94,19.76,19.93,834702.0,19.81,19.94,19.76,19.93,834702.0
2020-11-24 10:40:00,19.93,19.98,19.86,19.88,1021854.0,19.93,19.98,19.86,19.88,1021854.0
2020-11-24 10:45:00,19.89,20.0,19.89,20.0,792252.0,19.89,20.0,19.89,20.0,792252.0
2020-11-24 10:50:00,19.99,20.0,19.78,19.82,1085451.0,19.99,20.0,19.78,19.82,1085451.0
2020-11-24 10:55:00,19.82,19.83,19.66,19.78,1149918.0,19.82,19.83,19.66,19.78,1149918.0
2020-11-24 11:00:00,19.78,19.8,19.69,19.76,900372.0,19.78,19.8,19.69,19.76,900372.0
2020-11-24 11:05:00,19.76,19.82,19.72,19.78,644389.0,19.76,19.82,19.72,19.78,644389.0
2020-11-24 11:10:00,19.79,19.81,19.65,19.67,702209.0,19.79,19.81,19.65,19.67,702209.0
2020-11-24 11:15:00,19.67,19.72,19.66,19.66,453863.0,19.67,19.72,19.66,19.66,453863.0
2020-11-24 11:20:00,19.67,19.8,19.66,19.75,541964.0,19.67,19.8,19.66,19.75,541964.0
2020-11-24 11:25:00,19.75,19.8,19.73,19.8,494146.0,19.75,19.8,19.73,19.8,494146.0
2020-11-24 11:30:00,19.8,19.87,19.78,19.84,649925.0,19.8,19.87,19.78,19.84,649925.0
2020-11-24 11:35:00,19.84,19.86,19.8,19.81,297824.0,19.84,19.86,19.8,19.81,297824.0
2020-11-24 11:40:00,19.82,19.9,19.79,19.87,364711.0,19.82,19.9,19.79,19.87,364711.0
2020-11-24 11:45:00,19.88,19.89,19.82,19.89,353917.0,19.88,19.89,19.82,19.89,353917.0
2020-11-24 11:50:00,19.89,19.95,19.87,19.94,340707.0,19.89,19.95,19.87,19.94,340707.0
2020-11-24 11:55:00,19.94,19.95,19.81,19.88,393251.0,19.94,19.95,19.81,19.88,393251.0
2020-11-24 12:00:00,19.88,20.1,19.88,20.06,1103976.0,19.88,20.1,19.88,20.06,1103976.0
2020-11-24 12:05:00,20.07,20.07,19.96,19.99,738050.0,20.07,20.07,19.96,19.99,738050.0
2020-11-24 12:10:00,19.99,20.1,19.98,20.1,693981.0,19.99,20.1,19.98,20.1,693981.0
2020-11-24 12:15:00,20.1,20.29,20.1,20.22,1422823.0,20.1,20.29,20.1,20.22,1422823.0
2020-11-24 12:20:00,20.22,20.28,20.12,20.15,1021611.0,20.22,20.28,20.12,20.15,1021611.0
2020-11-24 12:25:00,20.15,20.26,20.13,20.13,694330.0,20.15,20.26,20.13,20.13,694330.0
2020-11-24 12:30:00,20.13,20.2,20.11,20.2,618116.0,20.13,20.2,20.11,20.2,618116.0
2020-11-24 12:35:00,20.2,20.2,20.06,20.11,589726.0,20.2,20.2,20.06,20.11,589726.0
2020-11-24 12:40:00,20.11,20.19,20.09,20.19,505978.0,20.11,20.19,20.09,20.19,505978.0
2020-11-24 12:45:00,20.19,20.19,20.07,20.09,472336.0,20.19,20.19,20.07,20.09,472336.0
2020-11-24 12:50:00,20.09,20.12,20.03,20.04,617335.0,20.09,20.12,20.03,20.04,617335.0
2020-11-24 12:55:00,20.04,20.13,20.03,20.11,382386.0,20.04,20.13,20.03,20.11,382386.0
2020-11-24 13:00:00,20.12,20.15,20.07,20.09,374870.0,20.12,20.15,20.07,20.09,374870.0
2020-11-24 13:05:00,20.09,20.1,20.0,20.02,452644.0,20.09,20.1,20.0,20.02,452644.0
2020-11-24 13:10:00,20.02,20.04,20.0,20.01,382352.0,20.02,20.04,20.0,20.01,382352.0
2020-11-24 13:15:00,20.01,20.09,19.99,20.02,463357.0,20.01,20.09,19.99,20.02,463357.0
2020-11-24 13:20:00,20.02,20.04,19.99,20.04,273675.0,20.02,20.04,19.99,20.04,273675.0
2020-11-24 13:25:00,20.03,20.04,19.99,20.01,281827.0,20.03,20.04,19.99,20.01,281827.0
2020-11-24 13:30:00,20.01,20.02,19.97,19.99,451331.0,20.01,20.02,19.97,19.99,451331.0
2020-11-24 13:35:00,19.98,20.01,19.97,20.0,427255.0,19.98,20.01,19.97,20.0,427255.0
2020-11-24 13:40:00,20.0,20.09,19.99,20.05,571312.0,20.0,20.09,19.99,20.05,571312.0
2020-11-24 13:45:00,20.05,20.13,20.05,20.11,526115.0,20.05,20.13,20.05,20.11,526115.0
2020-11-24 13:50:00,20.12,20.13,20.05,20.06,412278.0,20.12,20.13,20.05,20.06,412278.0
2020-11-24 13:55:00,20.07,20.1,19.98,19.98,422091.0,20.07,20.1,19.98,19.98,422091.0
2020-11-24 14:00:00,19.99,20.06,19.98,20.03,362390.0,19.99,20.06,19.98,20.03,362390.0
2020-11-24 14:05:00,20.02,20.03,19.92,19.92,416976.0,20.02,20.03,19.92,19.92,416976.0
2020-11-24 14:10:00,19.93,20.04,19.91,20.0,752312.0,19.93,20.04,19.91,20.0,752312.0
2020-11-24 14:15:00,19.99,20.03,19.97,20.02,269879.0,19.99,20.03,19.97,20.02,269879.0
2020-11-24 14:20:00,20.02,20.04,19.95,19.96,281906.0,20.02,20.04,19.95,19.96,281906.0
2020-11-24 14:25:00,19.96,19.96,19.9,19.9,373759.0,19.96,19.96,19.9,19.9,373759.0
2020-11-24 14:30:00,19.91,19.91,19.81,19.87,564519.0,19.91,19.91,19.81,19.87,564519.0
2020-11-24 14:35:00,19.87,19.91,19.86,19.88,405523.0,19.87,19.91,19.86,19.88,405523.0
2020-11-24 14:40:00,19.88,19.96,19.88,19.94,337723.0,19.88,19.96,19.88,19.94,337723.0
2020-11-24 14:45:00,19.94,20.0,19.94,19.99,324138.0,19.94,20.0,19.94,19.99,324138.0
2020-11-24 14:50:00,20.0,20.05,19.99,20.04,374817.0,20.0,20.05,19.99,20.04,374817.0
2020-11-24 14:55:00,20.04,20.08,20.01,20.07,312649.0,20.04,20.08,20.01,20.07,312649.0
2020-11-24 15:00:00,20.08,20.08,20.0,20.05,460734.0,20.08,20.08,20.0,20.05,460734.0
2020-11-24 15:05:00,20.05,20.1,20.05,20.09,441068.0,20.05,20.1,20.05,20.09,441068.0
2020-11-24 15:10:00,20.08,20.1,20.07,20.09,338579.0,20.08,20.1,20.07,20.09,338579.0
2020-11-24 15:15:00,20.09,20.1,20.06,20.07,377988.0,20.09,20.1,20.06,20.07,377988.0
2020-11-24 15:20:00,20.07,20.08,20.03,20.07,382272.0,20.07,20.08,20.03,20.07,382272.0
2020-11-24 15:25:00,20.07,20.18,20.06,20.16,743638.0,20.07,20.18,20.06,20.16,743638.0
2020-11-24 15:30:00,20.16,20.25,20.13,20.25,987020.0,20.16,20.25,20.13,20.25,987020.0
2020-11-24 15:35:00,20.25,20.28,20.19,20.21,891506.0,20.25,20.28,20.19,20.21,891506.0
2020-11-24 15:40:00,20.21,20.26,20.16,20.16,762654.0,20.21,20.26,20.16,20.16,762654.0
2020-11-24 15:45:00,20.17,20.23,20.16,20.17,701001.0,20.17,20.23,20.16,20.17,701001.0
2020-11-24 15:50:00,20.17,20.2,20.15,20.19,768095.0,20.17,20.2,20.15,20.19,768095.0
2020-11-24 15:55:00,20.18,20.25,20.18,20.23,1610357.0,20.18,20.25,20.18,20.23,1610357.0
2020-11-25 09:30:00,20.45,20.52,19.92,20.2,3741911.0,20.45,20.52,19.92,20.2,3741911.0
2020-11-25 09:35:00,20.18,20.25,19.98,20.14,1724089.0,20.18,20.25,19.98,20.14,1724089.0
2020-11-25 09:40:00,20.15,20.21,20.03,20.12,1358276.0,20.15,20.21,20.03,20.12,1358276.0
2020-11-25 09:45:00,20.13,20.62,20.11,20.42,2453262.0,20.13,20.62,20.11,20.42,2453262.0
2020-11-25 09:50:00,20.42,20.43,20.12,20.14,1840565.0,20.42,20.43,20.12,20.14,1840565.0
2020-11-25 09:55:00,20.15,20.25,20.11,20.17,1015360.0,20.15,20.25,20.11,20.17,1015360.0
2020-11-25 10:00:00,20.16,20.22,19.98,20.03,1499723.0,20.16,20.22,19.98,20.03,1499723.0
2020-11-25 10:05:00,20.02,20.1,19.95,20.04,1179044.0,20.02,20.1,19.95,20.04,1179044.0
2020-11-25 10:10:00,20.04,20.3,19.98,20.29,1006446.0,20.04,20.3,19.98,20.29,1006446.0
2020-11-25 10:15:00,20.3,20.35,20.14,20.2,1216098.0,20.3,20.35,20.14,20.2,1216098.0
2020-11-25 10:20:00,20.21,20.27,20.16,20.19,617253.0,20.21,20.27,20.16,20.19,617253.0
2020-11-25 10:25:00,20.2,20.2,20.07,20.1,563813.0,20.2,20.2,20.07,20.1,563813.0
2020-11-25 10:30:00,20.11,20.21,20.06,20.19,819437.0,20.11,20.21,20.06,20.19,819437.0
2020-11-25 10:35:00,20.18,20.29,20.16,20.23,787831.0,20.18,20.29,20.16,20.23,787831.0
2020-11-25 10:40:00,20.22,20.38,20.19,20.36,675516.0,20.22,20.38,20.19,20.36,675516.0
2020-11-25 10:45:00,20.37,20.49,20.36,20.41,947939.0,20.37,20.49,20.36,20.41,947939.0
2020-11-25 10:50:00,20.41,20.5,20.4,20.43,764043.0,20.41,20.5,20.4,20.43,764043.0
2020-11-25 10:55:00,20.44,20.45,20.3,20.32,660824.0,20.44,20.45,20.3,20.32,660824.0
2020-11-25 11:00:00,20.31,20.51,20.31,20.5,838685.0,20.31,20.51,20.31,20.5,838685.0
2020-11-25 11:05:00,20.49,20.51,20.39,20.41,596386.0,20.49,20.51,20.39,20.41,596386.0
2020-11-25 11:10:00,20.42,20.46,20.38,20.39,398376.0,20.42,20.46,20.38,20.39,398376.0
2020-11-25 11:15:00,20.38,20.42,20.34,20.4,466019.0,20.38,20.42,20.34,20.4,466019.0
2020-11-25 11:20:00,20.41,20.44,20.34,20.35,483227.0,20.41,20.44,20.34,20.35,483227.0
2020-11-25 11:25:00,20.36,20.36,20.2,20.28,803812.0,20.36,20.36,20.2,20.28,803812.0
2020-11-25 11:30:00,20.29,20.33,20.27,20.31,407474.0,20.29,20.33,20.27,20.31,407474.0
2020-11-25 11:35:00,20.3,20.33,20.21,20.26,527178.0,20.3,20.33,20.21,20.26,527178.0
2020-11-25 11:40:00,20.27,20.27,20.17,20.18,689938.0,20.27,20.27,20.17,20.18,689938.0
2020-11-25 11:45:00,20.18,20.24,20.15,20.22,434385.0,20.18,20.24,20.15,20.22,434385.0
2020-11-25 11:50:00,20.21,20.33,20.21,20.3,383968.0,20.21,20.33,20.21,20.3,383968.0
2020-11-25 11:55:00,20.3,20.36,20.29,20.32,455594.0,20.3,20.36,20.29,20.32,455594.0
2020-11-25 12:00:00,20.32,20.35,20.29,20.32,301174.0,20.32,20.35,20.29,20.32,301174.0
2020-11-25 12:05:00,20.32,20.45,20.32,20.42,364274.0,20.32,20.45,20.32,20.42,364274.0
2020-11-25 12:10:00,20.42,20.51,20.41,20.46,839685.0,20.42,20.51,20.41,20.46,839685.0
2020-11-25 12:15:00,20.45,20.51,20.41,20.45,459648.0,20.45,20.51,20.41,20.45,459648.0
2020-11-25 12:20:00,20.44,20.45,20.41,20.45,182356.0,20.44,20.45,20.41,20.45,182356.0
2020-11-25 12:25:00,20.45,20.48,20.43,20.43,224612.0,20.45,20.48,20.43,20.43,224612.0
2020-11-25 12:30:00,20.44,20.48,20.41,20.48,319503.0,20.44,20.48,20.41,20.48,319503.0
2020-11-25 12:35:00,20.48,20.5,20.42,20.42,223095.0,20.48,20.5,20.42,20.42,223095.0
2020-11-25 12:40:00,20.43,20.53,20.42,20.52,304591.0,20.43,20.53,20.42,20.52,304591.0
2020-11-25 12:45:00,20.53,20.55,20.5,20.54,504990.0,20.53,20.55,20.5,20.54,504990.0
2020-11-25 12:50:00,20.53,20.59,20.51,20.53,653887.0,20.53,20.59,20.51,20.53,653887.0
2020-11-25 12:55:00,20.53,20.55,20.5,20.55,257413.0,20.53,20.55,20.5,20.55,257413.0
2020-11-25 13:00:00,20.55,20.69,20.54,20.63,582837.0,20.55,20.69,20.54,20.63,582837.0
2020-11-25 13:05:00,20.63,20.74,20.62,20.74,472403.0,20.63,20.74,20.62,20.74,472403.0
2020-11-25 13:10:00,20.73,20.79,20.71,20.76,493638.0,20.73,20.79,20.71,20.76,493638.0
2020-11-25 13:15:00,20.76,20.78,20.71,20.76,488242.0,20.76,20.78,20.71,20.76,488242.0
2020-11-25 13:20:00,20.76,20.84,20.74,20.79,462984.0,20.76,20.84,20.74,20.79,462984.0
2020-11-25 13:25:00,20.79,20.85,20.74,20.82,516334.0,20.79,20.85,20.74,20.82,516334.0
2020-11-25 13:30:00,20.81,20.9,20.79,20.86,470838.0,20.81,20.9,20.79,20.86,470838.0
2020-11-25 13:35:00,20.87,20.9,20.83,20.88,415018.0,20.87,20.9,20.83,20.88,415018.0
2020-11-25 13:40:00,20.87,20.89,20.68,20.68,537114.0,20.87,20.89,20.68,20.68,537114.0
2020-11-25 13:45:00,20.68,20.8,20.68,20.77,449448.0,20.68,20.8,20.68,20.77,449448.0
2020-11-25 13:50:00,20.77,20.77,20.7,20.76,370291.0,20.77,20.77,20.7,20.76,370291.0
2020-11-25 13:55:00,20.76,20.79,20.73,20.73,255278.0,20.76,20.79,20.73,20.73,255278.0
2020-11-25 14:00:00,20.74,20.76,20.6,20.61,426534.0,20.74,20.76,20.6,20.61,426534.0
2020-11-25 14:05:00,20.61,20.65,20.56,20.59,399875.0,20.61,20.65,20.56,20.59,399875.0
2020-11-25 14:10:00,20.59,20.61,20.52,20.52,339253.0,20.59,20.61,20.52,20.52,339253.0
2020-11-25 14:15:00,20.53,20.62,20.52,20.59,347212.0,20.53,20.62,20.52,20.59,347212.0
2020-11-25 14:20:00,20.59,20.62,20.54,20.62,225438.0,20.59,20.62,20.54,20.62,225438.0
2020-11-25 14:25:00,20.62,20.68,20.59,20.68,306709.0,20.62,20.68,20.59,20.68,306709.0
2020-11-25 14:30:00,20.68,20.68,20.6,20.62,338216.0,20.68,20.68,20.6,20.62,338216.0
2020-11-25 14:35:00,20.62,20.66,20.62,20.64,254888.0,20.62,20.66,20.62,20.64,254888.0
2020-11-25 14:40:00,20.64,20.7,20.63,20.64,289571.0,20.64,20.7,20.63,20.64,289571.0
2020-11-25 14:45:00,20.65,20.71,20.64,20.71,230617.0,20.65,20.71,20.64,20.71,230617.0
2020-11-25 14:50:00,20.71,20.78,20.7,20.75,302583.0,20.71,20.78,20.7,20.75,302583.0
2020-11-25 14:55:00,20.75,20.77,20.73,20.76,201230.0,20.75,20.77,20.73,20.76,201230.0
2020-11-25 15:00:00,20.77,20.77,20.7,20.71,268640.0,20.77,20.77,20.7,20.71,268640.0
2020-11-25 15:05:00,20.71,20.73,20.69,20.73,267187.0,20.71,20.73,20.69,20.73,267187.0
2020-11-25 15:10:00,20.72,20.77,20.72,20.76,323946.0,20.72,20.77,20.72,20.76,323946.0
2020-11-25 15:15:00,20.76,20.82,20.74,20.76,374868.0,20.76,20.82,20.74,20.76,374868.0
2020-11-25 15:20:00,20.76,20.77,20.7,20.71,307164.0,20.76,20.77,20.7,20.71,307164.0
2020-11-25 15:25:00,20.71,20.71,20.64,20.65,457139.0,20.71,20.71,20.64,20.65,457139.0
2020-11-25 15:30:00,20.65,20.66,20.59,20.61,454791.0,20.65,20.66,20.59,20.61,454791.0
2020-11-25 15:35:00,20.61,20.68,20.6,20.64,540639.0,20.61,20.68,20.6,20.64,540639.0
2020-11-25 15:40:00,20.65,20.68,20.62,20.66,333883.0,20.65,20.68,20.62,20.66,333883.0
2020-11-25 15:45:00,20.66,20.69,20.65,20.65,489695.0,20.66,20.69,20.65,20.65,489695.0
2020-11-25 15:50:00,20.66,20.71,20.65,20.71,511527.0,20.66,20.71,20.65,20.71,511527.0
2020-11-25 15:55:00,20.71,20.72,20.65,20.65,885174.0,20.71,20.72,20.65,20.65,885174.0
2020-11-27 09:30:00,21.0,21.2,20.86,21.14,3314168.0,21.0,21.2,20.86,21.14,3314168.0
2020-11-27 09:35:00,21.14,21.31,21.1,21.26,1847101.0,21.14,21.31,21.1,21.26,1847101.0
2020-11-27 09:40:00,21.27,21.34,21.16,21.27,1440780.0,21.27,21.34,21.16,21.27,1440780.0
2020-11-27 09:45:00,21.27,21.29,21.15,21.29,1020528.0,21.27,21.29,21.15,21.29,1020528.0
2020-11-27 09:50:00,21.29,21.3,21.05,21.12,1157787.0,21.29,21.3,21.05,21.12,1157787.0
2020-11-27 09:55:00,21.12,21.26,21.07,21.21,995131.0,21.12,21.26,21.07,21.21,995131.0
2020-11-27 10:00:00,21.21,21.28,21.13,21.23,879042.0,21.21,21.28,21.13,21.23,879042.0
2020-11-27 10:05:00,21.23,21.39,21.2,21.37,947390.0,21.23,21.39,21.2,21.37,947390.0
2020-11-27 10:10:00,21.37,21.55,21.37,21.55,1269673.0,21.37,21.55,21.37,21.55,1269673.0
2020-11-27 10:15:00,21.56,21.61,21.48,21.52,1295819.0,21.56,21.61,21.48,21.52,1295819.0
2020-11-27 10:20:00,21.52,21.72,21.48,21.71,1252903.0,21.52,21.72,21.48,21.71,1252903.0
2020-11-27 10:25:00,21.71,21.98,21.68,21.98,1700029.0,21.71,21.98,21.68,21.98,1700029.0
2020-11-27 10:30:00,21.98,22.0,21.85,21.99,1726827.0,21.98,22.0,21.85,21.99,1726827.0
2020-11-27 10:35:00,21.98,22.25,21.98,22.2,2625709.0,21.98,22.25,21.98,22.2,2625709.0
2020-11-27 10:40:00,22.2,22.21,21.99,22.02,1597884.0,22.2,22.21,21.99,22.02,1597884.0
2020-11-27 10:45:00,22.03,22.12,21.96,21.99,1277944.0,22.03,22.12,21.96,21.99,1277944.0
2020-11-27 10:50:00,21.99,22.01,21.78,21.85,1271492.0,21.99,22.01,21.78,21.85,1271492.0
2020-11-27 10:55:00,21.85,21.99,21.85,21.93,1276335.0,21.85,21.99,21.85,21.93,1276335.0
2020-11-27 11:00:00,21.94,21.97,21.82,21.84,799480.0,21.94,21.97,21.82,21.84,799480.0
2020-11-27 11:05:00,21.83,21.86,21.63,21.69,1393863.0,21.83,21.86,21.63,21.69,1393863.0
2020-11-27 11:10:00,21.7,21.78,21.63,21.75,754358.0,21.7,21.78,21.63,21.75,754358.0
2020-11-27 11:15:00,21.75,21.79,21.71,21.75,697017.0,21.75,21.79,21.71,21.75,697017.0
2020-11-27 11:20:00,21.75,21.79,21.72,21.73,469824.0,21.75,21.79,21.72,21.73,469824.0
2020-11-27 11:25:00,21.73,21.75,21.7,21.71,326343.0,21.73,21.75,21.7,21.71,326343.0
2020-11-27 11:30:00,21.71,21.81,21.66,21.74,776831.0,21.71,21.81,21.66,21.74,776831.0
2020-11-27 11:35:00,21.73,21.75,21.62,21.66,641477.0,21.73,21.75,21.62,21.66,641477.0
2020-11-27 11:40:00,21.66,21.66,21.57,21.61,821700.0,21.66,21.66,21.57,21.61,821700.0
2020-11-27 11:45:00,21.61,21.63,21.57,21.59,499668.0,21.61,21.63,21.57,21.59,499668.0
2020-11-27 11:50:00,21.58,21.62,21.48,21.49,760890.0,21.58,21.62,21.48,21.49,760890.0
2020-11-27 11:55:00,21.49,21.58,21.47,21.58,726660.0,21.49,21.58,21.47,21.58,726660.0
2020-11-27 12:00:00,21.58,21.63,21.51,21.51,607695.0,21.58,21.63,21.51,21.51,607695.0
2020-11-27 12:05:00,21.51,21.51,21.41,21.45,612740.0,21.51,21.51,21.41,21.45,612740.0
2020-11-27 12:10:00,21.45,21.49,21.44,21.46,433483.0,21.45,21.49,21.44,21.46,433483.0
2020-11-27 12:15:00,21.46,21.51,21.44,21.46,327292.0,21.46,21.51,21.44,21.46,327292.0
2020-11-27 12:20:00,21.46,21.56,21.43,21.55,449013.0,21.46,21.56,21.43,21.55,449013.0
2020-11-27 12:25:00,21.56,21.6,21.53,21.55,460015.0,21.56,21.6,21.53,21.55,460015.0
2020-11-27 12:30:00,21.55,21.56,21.46,21.46,534130.0,21.55,21.56,21.46,21.46,534130.0
2020-11-27 12:35:00,21.47,21.47,21.39,21.44,613908.0,21.47,21.47,21.39,21.44,613908.0
2020-11-27 12:40:00,21.44,21.44,21.32,21.34,577668.0,21.44,21.44,21.32,21.34,577668.0
2020-11-27 12:45:00,21.34,21.41,21.32,21.41,427186.0,21.34,21.41,21.32,21.41,427186.0
2020-11-27 12:50:00,21.41,21.55,21.39,21.5,859877.0,21.41,21.55,21.39,21.5,859877.0
2020-11-27 12:55:00,21.5,21.6,21.49,21.59,953861.0,21.5,21.6,21.49,21.59,953861.0
2020-11-30 09:30:00,21.77,21.77,21.38,21.41,3771575.0,21.77,21.77,21.38,21.41,3771575.0
2020-11-30 09:35:00,21.4,21.47,21.32,21.42,1724009.0,21.4,21.47,21.32,21.42,1724009.0
2020-11-30 09:40:00,21.42,21.55,21.33,21.46,1752307.0,21.42,21.55,21.33,21.46,1752307.0
2020-11-30 09:45:00,21.45,21.5,21.05,21.07,2074886.0,21.45,21.5,21.05,21.07,2074886.0
2020-11-30 09:50:00,21.07,21.09,20.79,20.97,2393333.0,21.07,21.09,20.79,20.97,2393333.0
2020-11-30 09:55:00,20.97,20.97,20.58,20.75,2319891.0,20.97,20.97,20.58,20.75,2319891.0
2020-11-30 10:00:00,20.75,20.85,20.64,20.67,1462479.0,20.75,20.85,20.64,20.67,1462479.0
2020-11-30 10:05:00,20.66,20.81,20.62,20.72,1439826.0,20.66,20.81,20.62,20.72,1439826.0
2020-11-30 10:10:00,20.73,20.88,20.72,20.82,1148454.0,20.73,20.88,20.72,20.82,1148454.0
2020-11-30 10:15:00,20.82,20.83,20.62,20.62,1141785.0,20.82,20.83,20.62,20.62,1141785.0
2020-11-30 10:20:00,20.63,20.72,20.58,20.65,1276849.0,20.63,20.72,20.58,20.65,1276849.0
2020-11-30 10:25:00,20.65,20.69,20.32,20.34,1987354.0,20.65,20.69,20.32,20.34,1987354.0
2020-11-30 10:30:00,20.35,20.47,20.32,20.32,1378736.0,20.35,20.47,20.32,20.32,1378736.0
2020-11-30 10:35:00,20.32,20.35,20.14,20.14,2729422.0,20.32,20.35,20.14,20.14,2729422.0
2020-11-30 10:40:00,20.15,20.24,19.84,19.89,2281006.0,20.15,20.24,19.84,19.89,2281006.0
2020-11-30 10:45:00,19.89,20.34,19.83,20.33,1976689.0,19.89,20.34,19.83,20.33,1976689.0
2020-11-30 10:50:00,20.34,20.57,20.31,20.54,1770549.0,20.34,20.57,20.31,20.54,1770549.0
2020-11-30 10:55:00,20.54,20.62,20.43,20.61,1037679.0,20.54,20.62,20.43,20.61,1037679.0
2020-11-30 11:00:00,20.62,20.7,20.48,20.59,1001761.0,20.62,20.7,20.48,20.59,1001761.0
2020-11-30 11:05:00,20.58,20.75,20.56,20.74,927708.0,20.58,20.75,20.56,20.74,927708.0
2020-11-30 11:10:00,20.74,20.78,20.68,20.68,853922.0,20.74,20.78,20.68,20.68,853922.0
2020-11-30 11:15:00,20.69,20.75,20.59,20.71,628278.0,20.69,20.75,20.59,20.71,628278.0
2020-11-30 11:20:00,20.71,20.74,20.66,20.72,520097.0,20.71,20.74,20.66,20.72,520097.0
2020-11-30 11:25:00,20.71,20.74,20.61,20.64,514243.0,20.71,20.74,20.61,20.64,514243.0
2020-11-30 11:30:00,20.64,20.69,20.5,20.52,616688.0,20.64,20.69,20.5,20.52,616688.0
2020-11-30 11:35:00,20.52,20.66,20.51,20.65,459751.0,20.52,20.66,20.51,20.65,459751.0
2020-11-30 11:40:00,20.65,20.7,20.54,20.64,435825.0,20.65,20.7,20.54,20.64,435825.0
2020-11-30 11:45:00,20.65,20.78,20.64,20.77,613482.0,20.65,20.78,20.64,20.77,613482.0
2020-11-30 11:50:00,20.77,20.82,20.74,20.79,468918.0,20.77,20.82,20.74,20.79,468918.0
2020-11-30 11:55:00,20.78,20.93,20.77,20.84,700308.0,20.78,20.93,20.77,20.84,700308.0
2020-11-30 12:00:00,20.84,20.89,20.82,20.87,389466.0,20.84,20.89,20.82,20.87,389466.0
2020-11-30 12:05:00,20.86,20.9,20.82,20.88,437459.0,20.86,20.9,20.82,20.88,437459.0
2020-11-30 12:10:00,20.89,20.9,20.85,20.86,399856.0,20.89,20.9,20.85,20.86,399856.0
2020-11-30 12:15:00,20.84,20.85,20.64,20.64,685327.0,20.84,20.85,20.64,20.64,685327.0
2020-11-30 12:20:00,20.65,20.68,20.58,20.66,572971.0,20.65,20.68,20.58,20.66,572971.0
2020-11-30 12:25:00,20.65,20.66,20.6,20.63,464964.0,20.65,20.66,20.6,20.63,464964.0
2020-11-30 12:30:00,20.63,20.69,20.61,20.66,356950.0,20.63,20.69,20.61,20.66,356950.0
2020-11-30 12:35:00,20.66,20.75,20.62,20.75,307503.0,20.66,20.75,20.62,20.75,307503.0
2020-11-30 12:40:00,20.74,20.77,20.62,20.64,482341.0,20.74,20.77,20.62,20.64,482341.0
2020-11-30 12:45:00,20.64,20.66,20.55,20.62,411223.0,20.64,20.66,20.55,20.62,411223.0
2020-11-30 12:50:00,20.62,20.63,20.54,20.57,405371.0,20.62,20.63,20.54,20.57,405371.0
2020-11-30 12:55:00,20.57,20.63,20.57,20.63,262318.0,20.57,20.63,20.57,20.63,262318.0
2020-11-30 13:00:00,20.63,20.63,20.54,20.59,318480.0,20.63,20.63,20.54,20.59,318480.0
2020-11-30 13:05:00,20.59,20.65,20.56,20.57,364069.0,20.59,20.65,20.56,20.57,364069.0
2020-11-30 13:10:00,20.57,20.61,20.56,20.61,239566.0,20.57,20.61,20.56,20.61,239566.0
2020-11-30 13:15:00,20.61,20.63,20.57,20.6,297885.0,20.61,20.63,20.57,20.6,297885.0
2020-11-30 13:20:00,20.59,20.62,20.56,20.58,256454.0,20.59,20.62,20.56,20.58,256454.0
2020-11-30 13:25:00,20.59,20.62,20.58,20.61,246537.0,20.59,20.62,20.58,20.61,246537.0
2020-11-30 13:30:00,20.61,20.62,20.54,20.57,322204.0,20.61,20.62,20.54,20.57,322204.0
2020-11-30 13:35:00,20.58,20.6,20.48,20.52,572859.0,20.58,20.6,20.48,20.52,572859.0
2020-11-30 13:40:00,20.53,20.62,20.52,20.61,398578.0,20.53,20.62,20.52,20.61,398578.0
2020-11-30 13:45:00,20.61,20.7,20.61,20.66,433125.0,20.61,20.7,20.61,20.66,433125.0
2020-11-30 13:50:00,20.66,20.67,20.55,20.55,407501.0,20.66,20.67,20.55,20.55,407501.0
2020-11-30 13:55:00,20.55,20.59,20.52,20.53,405620.0,20.55,20.59,20.52,20.53,405620.0
2020-11-30 14:00:00,20.53,20.53,20.43,20.47,609824.0,20.53,20.53,20.43,20.47,609824.0
2020-11-30 14:05:00,20.46,20.5,20.46,20.48,371083.0,20.46,20.5,20.46,20.48,371083.0
2020-11-30 14:10:00,20.49,20.54,20.47,20.54,296088.0,20.49,20.54,20.47,20.54,296088.0
2020-11-30 14:15:00,20.54,20.6,20.51,20.52,348342.0,20.54,20.6,20.51,20.52,348342.0
2020-11-30 14:20:00,20.53,20.54,20.5,20.51,354607.0,20.53,20.54,20.5,20.51,354607.0
2020-11-30 14:25:00,20.5,20.54,20.48,20.52,449104.0,20.5,20.54,20.48,20.52,449104.0
2020-11-30 14:30:00,20.52,20.62,20.46,20.48,630665.0,20.52,20.62,20.46,20.48,630665.0
2020-11-30 14:35:00,20.48,20.51,20.46,20.49,268199.0,20.48,20.51,20.46,20.49,268199.0
2020-11-30 14:40:00,20.49,20.49,20.36,20.36,530452.0,20.49,20.49,20.36,20.36,530452.0
2020-11-30 14:45:00,20.36,20.42,20.35,20.36,511268.0,20.36,20.42,20.35,20.36,511268.0
2020-11-30 14:50:00,20.35,20.38,20.3,20.35,606475.0,20.35,20.38,20.3,20.35,606475.0
2020-11-30 14:55:00,20.34,20.48,20.33,20.48,772230.0,20.34,20.48,20.33,20.48,772230.0
2020-11-30 15:00:00,20.48,20.52,20.4,20.44,710452.0,20.48,20.52,20.4,20.44,710452.0
2020-11-30 15:05:00,20.44,20.52,20.41,20.45,605592.0,20.44,20.52,20.41,20.45,605592.0
2020-11-30 15:10:00,20.45,20.45,20.38,20.41,465663.0,20.45,20.45,20.38,20.41,465663.0
2020-11-30 15:15:00,20.41,20.46,20.4,20.44,526728.0,20.41,20.46,20.4,20.44,526728.0
2020-11-30 15:20:00,20.44,20.44,20.4,20.43,531932.0,20.44,20.44,20.4,20.43,531932.0
2020-11-30 15:25:00,20.43,20.43,20.32,20.32,526599.0,20.43,20.43,20.32,20.32,526599.0
2020-11-30 15:30:00,20.33,20.38,20.3,20.32,537673.0,20.33,20.38,20.3,20.32,537673.0
2020-11-30 15:35:00,20.32,20.34,20.24,20.25,935348.0,20.32,20.34,20.24,20.25,935348.0
2020-11-30 15:40:00,20.25,20.26,20.16,20.21,1079716.0,20.25,20.26,20.16,20.21,1079716.0
2020-11-30 15:45:00,20.22,20.27,20.13,20.14,1107748.0,20.22,20.27,20.13,20.14,1107748.0
2020-11-30 15:50:00,20.14,20.17,20.1,20.11,1346472.0,20.14,20.17,20.1,20.11,1346472.0
2020-11-30 15:55:00,20.12,20.12,19.96,19.97,3578516.0,20.12,20.12,19.96,19.97,3578516.0
2020-12-01 09:30:00,20.99,21.01,20.51,20.55,3072337.0,20.99,21.01,20.51,20.55,3072337.0
2020-12-01 09:35:00,20.56,20.85,20.23,20.79,2716138.0,20.56,20.85,20.23,20.79,2716138.0
2020-12-01 09:40:00,20.79,20.9,20.6,20.82,1800054.0,20.79,20.9,20.6,20.82,1800054.0
2020-12-01 09:45:00,20.8,20.82,20.55,20.59,988351.0,20.8,20.82,20.55,20.59,988351.0
2020-12-01 09:50:00,20.58,20.62,20.51,20.51,1050535.0,20.58,20.62,20.51,20.51,1050535.0
2020-12-01 09:55:00,20.51,20.74,20.5,20.73,891934.0,20.51,20.74,20.5,20.73,891934.0
2020-12-01 10:00:00,20.73,20.81,20.67,20.76,696135.0,20.73,20.81,20.67,20.76,696135.0
2020-12-01 10:05:00,20.76,20.76,20.42,20.5,1071065.0,20.76,20.76,20.42,20.5,1071065.0
2020-12-01 10:10:00,20.51,20.58,20.48,20.55,701530.0,20.51,20.58,20.48,20.55,701530.0
2020-12-01 10:15:00,20.55,20.56,20.46,20.55,672568.0,20.55,20.56,20.46,20.55,672568.0
2020-12-01 10:20:00,20.54,20.59,20.48,20.59,508523.0,20.54,20.59,20.48,20.59,508523.0
2020-12-01 10:25:00,20.58,20.66,20.57,20.62,630991.0,20.58,20.66,20.57,20.62,630991.0
2020-12-01 10:30:00,20.62,20.69,20.5,20.59,707686.0,20.62,20.69,20.5,20.59,707686.0
2020-12-01 10:35:00,20.58,20.61,20.5,20.6,516262.0,20.58,20.61,20.5,20.6,516262.0
2020-12-01 10:40:00,20.6,20.66,20.5,20.64,557944.0,20.6,20.66,20.5,20.64,557944.0
2020-12-01 10:45:00,20.64,20.88,20.63,20.88,1156537.0,20.64,20.88,20.63,20.88,1156537.0
2020-12-01 10:50:00,20.88,20.94,20.79,20.81,1087502.0,20.88,20.94,20.79,20.81,1087502.0
2020-12-01 10:55:00,20.82,20.83,20.74,20.76,485795.0,20.82,20.83,20.74,20.76,485795.0
2020-12-01 11:00:00,20.75,20.86,20.7,20.84,657990.0,20.75,20.86,20.7,20.84,657990.0
2020-12-01 11:05:00,20.85,20.85,20.74,20.81,351711.0,20.85,20.85,20.74,20.81,351711.0
2020-12-01 11:10:00,20.81,20.82,20.61,20.62,533896.0,20.81,20.82,20.61,20.62,533896.0
2020-12-01 11:15:00,20.62,20.72,20.59,20.68,461537.0,20.62,20.72,20.59,20.68,461537.0
2020-12-01 11:20:00,20.69,20.76,20.66,20.68,340748.0,20.69,20.76,20.66,20.68,340748.0
2020-12-01 11:25:00,20.67,20.79,20.66,20.76,352140.0,20.67,20.79,20.66,20.76,352140.0
2020-12-01 11:30:00,20.75,20.78,20.62,20.69,363653.0,20.75,20.78,20.62,20.69,363653.0
2020-12-01 11:35:00,20.69,20.74,20.58,20.59,514399.0,20.69,20.74,20.58,20.59,514399.0
2020-12-01 11:40:00,20.59,20.64,20.57,20.59,226035.0,20.59,20.64,20.57,20.59,226035.0
2020-12-01 11:45:00,20.6,20.62,20.55,20.57,320005.0,20.6,20.62,20.55,20.57,320005.0
2020-12-01 11:50:00,20.56,20.58,20.53,20.54,390386.0,20.56,20.58,20.53,20.54,390386.0
2020-12-01 11:55:00,20.54,20.54,20.46,20.47,726791.0,20.54,20.54,20.46,20.47,726791.0
2020-12-01 12:00:00,20.48,20.55,20.46,20.53,307558.0,20.48,20.55,20.46,20.53,307558.0
2020-12-01 12:05:00,20.53,20.56,20.5,20.51,198160.0,20.53,20.56,20.5,20.51,198160.0
2020-12-01 12:10:00,20.5,20.51,20.44,20.47,318222.0,20.5,20.51,20.44,20.47,318222.0
2020-12-01 12:15:00,20.48,20.48,20.44,20.46,290111.0,20.48,20.48,20.44,20.46,290111.0
2020-12-01 12:20:00,20.46,20.49,20.38,20.48,420689.0,20.46,20.49,20.38,20.48,420689.0
2020-12-01 12:25:00,20.49,20.55,20.44,20.54,296289.0,20.49,20.55,20.44,20.54,296289.0
2020-12-01 12:30:00,20.53,20.54,20.44,20.46,274142.0,20.53,20.54,20.44,20.46,274142.0
2020-12-01 12:35:00,20.46,20.51,20.42,20.5,281546.0,20.46,20.51,20.42,20.5,281546.0
2020-12-01 12:40:00,20.51,20.56,20.48,20.55,212325.0,20.51,20.56,20.48,20.55,212325.0
2020-12-01 12:45:00,20.55,20.57,20.5,20.54,284535.0,20.55,20.57,20.5,20.54,284535.0
2020-12-01 12:50:00,20.54,20.6,20.53,20.6,273912.0,20.54,20.6,20.53,20.6,273912.0
2020-12-01 12:55:00,20.6,20.61,20.51,20.53,234906.0,20.6,20.61,20.51,20.53,234906.0
2020-12-01 13:00:00,20.53,20.55,20.47,20.49,320371.0,20.53,20.55,20.47,20.49,320371.0
2020-12-01 13:05:00,20.49,20.5,20.47,20.49,210332.0,20.49,20.5,20.47,20.49,210332.0
2020-12-01 13:10:00,20.5,20.5,20.42,20.49,319868.0,20.5,20.5,20.42,20.49,319868.0
2020-12-01 13:15:00,20.48,20.5,20.43,20.45,275491.0,20.48,20.5,20.43,20.45,275491.0
2020-12-01 13:20:00,20.44,20.45,20.35,20.42,432049.0,20.44,20.45,20.35,20.42,432049.0
2020-12-01 13:25:00,20.42,20.43,20.27,20.28,555649.0,20.42,20.43,20.27,20.28,555649.0
2020-12-01 13:30:00,20.28,20.32,20.27,20.3,368504.0,20.28,20.32,20.27,20.3,368504.0
2020-12-01 13:35:00,20.3,20.36,20.3,20.32,277412.0,20.3,20.36,20.3,20.32,277412.0
2020-12-01 13:40:00,20.33,20.33,20.26,20.31,365374.0,20.33,20.33,20.26,20.31,365374.0
2020-12-01 13:45:00,20.31,20.32,20.25,20.26,254083.0,20.31,20.32,20.25,20.26,254083.0
2020-12-01 13:50:00,20.25,20.26,20.22,20.25,337775.0,20.25,20.26,20.22,20.25,337775.0
2020-12-01 13:55:00,20.25,20.25,20.21,20.25,275465.0,20.25,20.25,20.21,20.25,275465.0
2020-12-01 14:00:00,20.25,20.26,20.22,20.26,382428.0,20.25,20.26,20.22,20.26,382428.0
2020-12-01 14:05:00,20.26,20.3,20.23,20.28,403458.0,20.26,20.3,20.23,20.28,403458.0
2020-12-01 14:10:00,20.28,20.3,20.23,20.26,222638.0,20.28,20.3,20.23,20.26,222638.0
2020-12-01 14:15:00,20.26,20.37,20.25,20.33,322363.0,20.26,20.37,20.25,20.33,322363.0
2020-12-01 14:20:00,20.33,20.35,20.28,20.29,299823.0,20.33,20.35,20.28,20.29,299823.0
2020-12-01 14:25:00,20.29,20.38,20.29,20.38,222117.0,20.29,20.38,20.29,20.38,222117.0
2020-12-01 14:30:00,20.37,20.39,20.28,20.29,296373.0,20.37,20.39,20.28,20.29,296373.0
2020-12-01 14:35:00,20.28,20.32,20.26,20.3,264384.0,20.28,20.32,20.26,20.3,264384.0
2020-12-01 14:40:00,20.3,20.31,20.26,20.27,291282.0,20.3,20.31,20.26,20.27,291282.0
2020-12-01 14:45:00,20.27,20.28,20.23,20.25,274507.0,20.27,20.28,20.23,20.25,274507.0
2020-12-01 14:50:00,20.26,20.27,20.22,20.23,294079.0,20.26,20.27,20.22,20.23,294079.0
2020-12-01 14:55:00,20.24,20.24,20.22,20.22,219231.0,20.24,20.24,20.22,20.22,219231.0
2020-12-01 15:00:00,20.23,20.23,20.09,20.09,764812.0,20.23,20.23,20.09,20.09,764812.0
2020-12-01 15:05:00,20.09,20.1,20.05,20.1,518481.0,20.09,20.1,20.05,20.1,518481.0
2020-12-01 15:10:00,20.1,20.19,20.08,20.17,456233.0,20.1,20.19,20.08,20.17,456233.0
2020-12-01 15:15:00,20.18,20.21,20.13,20.16,410975.0,20.18,20.21,20.13,20.16,410975.0
2020-12-01 15:20:00,20.16,20.25,20.15,20.23,317942.0,20.16,20.25,20.15,20.23,317942.0
2020-12-01 15:25:00,20.24,20.27,20.23,20.25,319926.0,20.24,20.27,20.23,20.25,319926.0
2020-12-01 15:30:00,20.26,20.27,20.19,20.21,389051.0,20.26,20.27,20.19,20.21,389051.0
2020-12-01 15:35:00,20.21,20.22,20.17,20.2,314041.0,20.21,20.22,20.17,20.2,314041.0
2020-12-01 15:40:00,20.2,20.2,20.1,20.12,496206.0,20.2,20.2,20.1,20.12,496206.0
2020-12-01 15:45:00,20.12,20.16,20.1,20.15,642334.0,20.12,20.16,20.1,20.15,642334.0
2020-12-01 15:50:00,20.16,20.2,20.13,20.2,726282.0,20.16,20.2,20.13,20.2,726282.0
2020-12-01 15:55:00,20.2,20.2,20.05,20.15,1436673.0,20.2,20.2,20.05,20.15,1436673.0
2020-12-02 09:30:00,19.81,19.81,19.23,19.59,3781440.0,19.81,19.81,19.23,19.59,3781440.0
2020-12-02 09:35:00,19.58,19.93,19.52,19.9,1692487.0,19.58,19.93,19.52,19.9,1692487.0
2020-12-02 09:40:00,19.89,20.16,19.88,19.96,1489347.0,19.89,20.16,19.88,19.96,1489347.0
2020-12-02 09:45:00,19.95,20.27,19.92,20.21,1186711.0,19.95,20.27,19.92,20.21,1186711.0
2020-12-02 09:50:00,20.2,20.25,20.06,20.19,831511.0,20.2,20.25,20.06,20.19,831511.0
2020-12-02 09:55:00,20.19,20.4,20.18,20.37,959964.0,20.19,20.4,20.18,20.37,959964.0
2020-12-02 10:00:00,20.37,20.47,20.32,20.47,841871.0,20.37,20.47,20.32,20.47,841871.0
2020-12-02 10:05:00,20.47,20.5,20.34,20.39,813311.0,20.47,20.5,20.34,20.39,813311.0
2020-12-02 10:10:00,20.39,20.48,20.37,20.39,596638.0,20.39,20.48,20.37,20.39,596638.0
2020-12-02 10:15:00,20.4,20.46,20.35,20.46,601464.0,20.4,20.46,20.35,20.46,601464.0
2020-12-02 10:20:00,20.46,20.54,20.43,20.53,689104.0,20.46,20.54,20.43,20.53,689104.0
2020-12-02 10:25:00,20.52,20.58,20.44,20.57,589070.0,20.52,20.58,20.44,20.57,589070.0
2020-12-02 10:30:00,20.57,20.61,20.52,20.55,606019.0,20.57,20.61,20.52,20.55,606019.0
2020-12-02 10:35:00,20.55,20.62,20.52,20.59,520726.0,20.55,20.62,20.52,20.59,520726.0
2020-12-02 10:40:00,20.58,20.65,20.52,20.64,584518.0,20.58,20.65,20.52,20.64,584518.0
2020-12-02 10:45:00,20.64,20.71,20.59,20.6,785197.0,20.64,20.71,20.59,20.6,785197.0
2020-12-02 10:50:00,20.6,20.63,20.57,20.6,393070.0,20.6,20.63,20.57,20.6,393070.0
2020-12-02 10:55:00,20.6,20.73,20.59,20.73,685082.0,20.6,20.73,20.59,20.73,685082.0
2020-12-02 11:00:00,20.73,20.81,20.72,20.78,759496.0,20.73,20.81,20.72,20.78,759496.0
2020-12-02 11:05:00,20.79,20.82,20.74,20.81,610986.0,20.79,20.82,20.74,20.81,610986.0
2020-12-02 11:10:00,20.8,20.9,20.77,20.88,681612.0,20.8,20.9,20.77,20.88,681612.0
2020-12-02 11:15:00,20.88,20.9,20.8,20.89,648695.0,20.88,20.9,20.8,20.89,648695.0
2020-12-02 11:20:00,20.89,20.91,20.75,20.75,769775.0,20.89,20.91,20.75,20.75,769775.0
2020-12-02 11:25:00,20.76,20.81,20.73,20.79,409342.0,20.76,20.81,20.73,20.79,409342.0
2020-12-02 11:30:00,20.79,20.81,20.72,20.79,529017.0,20.79,20.81,20.72,20.79,529017.0
2020-12-02 11:35:00,20.79,20.87,20.72,20.85,397574.0,20.79,20.87,20.72,20.85,397574.0
2020-12-02 11:40:00,20.85,20.91,20.83,20.89,508671.0,20.85,20.91,20.83,20.89,508671.0
2020-12-02 11:45:00,20.9,21.02,20.87,21.0,745923.0,20.9,21.02,20.87,21.0,745923.0
2020-12-02 11:50:00,20.99,21.08,20.99,21.06,532866.0,20.99,21.08,20.99,21.06,532866.0
2020-12-02 11:55:00,21.05,21.07,20.95,20.99,693664.0,21.05,21.07,20.95,20.99,693664.0
2020-12-02 12:00:00,20.97,21.03,20.91,20.94,499642.0,20.97,21.03,20.91,20.94,499642.0
2020-12-02 12:05:00,20.93,20.94,20.84,20.88,401728.0,20.93,20.94,20.84,20.88,401728.0
2020-12-02 12:10:00,20.89,20.92,20.78,20.8,519970.0,20.89,20.92,20.78,20.8,519970.0
2020-12-02 12:15:00,20.8,20.92,20.8,20.88,322929.0,20.8,20.92,20.8,20.88,322929.0
2020-12-02 12:20:00,20.88,20.91,20.86,20.89,195855.0,20.88,20.91,20.86,20.89,195855.0
2020-12-02 12:25:00,20.89,20.89,20.84,20.85,208103.0,20.89,20.89,20.84,20.85,208103.0
2020-12-02 12:30:00,20.85,20.86,20.79,20.82,198832.0,20.85,20.86,20.79,20.82,198832.0
2020-12-02 12:35:00,20.81,20.82,20.72,20.75,347893.0,20.81,20.82,20.72,20.75,347893.0
2020-12-02 12:40:00,20.75,20.78,20.7,20.76,321449.0,20.75,20.78,20.7,20.76,321449.0
2020-12-02 12:45:00,20.76,20.78,20.67,20.68,329722.0,20.76,20.78,20.67,20.68,329722.0
2020-12-02 12:50:00,20.68,20.76,20.67,20.73,303499.0,20.68,20.76,20.67,20.73,303499.0
2020-12-02 12:55:00,20.74,20.75,20.69,20.73,252351.0,20.74,20.75,20.69,20.73,252351.0
2020-12-02 13:00:00,20.73,20.74,20.69,20.72,258009.0,20.73,20.74,20.69,20.72,258009.0
2020-12-02 13:05:00,20.72,20.78,20.7,20.78,203544.0,20.72,20.78,20.7,20.78,203544.0
2020-12-02 13:10:00,20.76,20.8,20.76,20.79,237652.0,20.76,20.8,20.76,20.79,237652.0
2020-12-02 13:15:00,20.78,20.87,20.78,20.87,263411.0,20.78,20.87,20.78,20.87,263411.0
2020-12-02 13:20:00,20.87,20.88,20.82,20.85,281427.0,20.87,20.88,20.82,20.85,281427.0
2020-12-02 13:25:00,20.85,20.88,20.84,20.87,144820.0,20.85,20.88,20.84,20.87,144820.0
2020-12-02 13:30:00,20.87,20.87,20.8,20.81,218436.0,20.87,20.87,20.8,20.81,218436.0
2020-12-02 13:35:00,20.8,20.85,20.8,20.82,217505.0,20.8,20.85,20.8,20.82,217505.0
2020-12-02 13:40:00,20.82,20.85,20.74,20.75,302495.0,20.82,20.85,20.74,20.75,302495.0
2020-12-02 13:45:00,20.76,20.76,20.67,20.73,447553.0,20.76,20.76,20.67,20.73,447553.0
2020-12-02 13:50:00,20.73,20.73,20.69,20.7,216838.0,20.73,20.73,20.69,20.7,216838.0
2020-12-02 13:55:00,20.7,20.72,20.67,20.7,227112.0,20.7,20.72,20.67,20.7,227112.0
2020-12-02 14:00:00,20.71,20.71,20.63,20.7,379420.0,20.71,20.71,20.63,20.7,379420.0
2020-12-02 14:05:00,20.69,20.7,20.66,20.67,241703.0,20.69,20.7,20.66,20.67,241703.0
2020-12-02 14:10:00,20.67,20.72,20.67,20.71,221169.0,20.67,20.72,20.67,20.71,221169.0
2020-12-02 14:15:00,20.71,20.82,20.7,20.82,411349.0,20.71,20.82,20.7,20.82,411349.0
2020-12-02 14:20:00,20.82,20.84,20.77,20.82,301771.0,20.82,20.84,20.77,20.82,301771.0
2020-12-02 14:25:00,20.82,20.88,20.81,20.86,322653.0,20.82,20.88,20.81,20.86,322653.0
2020-12-02 14:30:00,20.85,20.95,20.85,20.92,367352.0,20.85,20.95,20.85,20.92,367352.0
2020-12-02 14:35:00,20.92,20.96,20.9,20.95,304874.0,20.92,20.96,20.9,20.95,304874.0
2020-12-02 14:40:00,20.96,20.99,20.9,20.99,337834.0,20.96,20.99,20.9,20.99,337834.0
2020-12-02 14:45:00,20.98,21.03,20.91,20.93,743351.0,20.98,21.03,20.91,20.93,743351.0
2020-12-02 14:50:00,20.93,20.94,20.89,20.94,325056.0,20.93,20.94,20.89,20.94,325056.0
2020-12-02 14:55:00,20.94,20.95,20.9,20.9,271946.0,20.94,20.95,20.9,20.9,271946.0
2020-12-02 15:00:00,20.91,20.92,20.89,20.89,286298.0,20.91,20.92,20.89,20.89,286298.0
2020-12-02 15:05:00,20.9,20.92,20.85,20.89,346368.0,20.9,20.92,20.85,20.89,346368.0
2020-12-02 15:10:00,20.88,20.94,20.88,20.92,270187.0,20.88,20.94,20.88,20.92,270187.0
2020-12-02 15:15:00,20.92,20.98,20.91,20.98,348396.0,20.92,20.98,20.91,20.98,348396.0
2020-12-02 15:20:00,20.98,21.01,20.95,20.96,424893.0,20.98,21.01,20.95,20.96,424893.0
2020-12-02 15:25:00,20.96,21.03,20.95,21.02,279444.0,20.96,21.03,20.95,21.02,279444.0
2020-12-02 15:30:00,21.02,21.09,21.01,21.08,606165.0,21.02,21.09,21.01,21.08,606165.0
2020-12-02 15:35:00,21.09,21.14,21.06,21.11,697571.0,21.09,21.14,21.06,21.11,697571.0
2020-12-02 15:40:00,21.11,21.2,21.1,21.18,856137.0,21.11,21.2,21.1,21.18,856137.0
2020-12-02 15:45:00,21.18,21.27,21.17,21.21,1087188.0,21.18,21.27,21.17,21.21,1087188.0
2020-12-02 15:50:00,21.21,21.23,21.14,21.19,961394.0,21.21,21.23,21.14,21.19,961394.0
2020-12-02 15:55:00,21.19,21.19,21.1,21.15,1243685.0,21.19,21.19,21.1,21.15,1243685.0
2020-12-03 09:30:00,21.48,21.79,21.37,21.7,2336522.0,21.48,21.79,21.37,21.7,2336522.0
2020-12-03 09:35:00,21.7,21.81,21.58,21.78,1430161.0,21.7,21.81,21.58,21.78,1430161.0
2020-12-03 09:40:00,21.78,21.85,21.63,21.83,871586.0,21.78,21.85,21.63,21.83,871586.0
2020-12-03 09:45:00,21.83,21.85,21.69,21.76,1063824.0,21.83,21.85,21.69,21.76,1063824.0
2020-12-03 09:50:00,21.75,21.91,21.7,21.89,1073570.0,21.75,21.91,21.7,21.89,1073570.0
2020-12-03 09:55:00,21.89,22.07,21.87,22.01,2147628.0,21.89,22.07,21.87,22.01,2147628.0
2020-12-03 10:00:00,22.01,22.02,21.87,22.0,1034053.0,22.01,22.02,21.87,22.0,1034053.0
2020-12-03 10:05:00,21.99,22.03,21.85,21.85,1012501.0,21.99,22.03,21.85,21.85,1012501.0
2020-12-03 10:10:00,21.85,22.01,21.81,22.0,918054.0,21.85,22.01,21.81,22.0,918054.0
2020-12-03 10:15:00,22.0,22.22,22.0,22.21,1641800.0,22.0,22.22,22.0,22.21,1641800.0
2020-12-03 10:20:00,22.21,22.42,22.19,22.35,1753571.0,22.21,22.42,22.19,22.35,1753571.0
2020-12-03 10:25:00,22.35,22.38,22.23,22.33,1186110.0,22.35,22.38,22.23,22.33,1186110.0
2020-12-03 10:30:00,22.33,22.56,22.32,22.55,1655776.0,22.33,22.56,22.32,22.55,1655776.0
2020-12-03 10:35:00,22.55,22.66,22.49,22.49,1681242.0,22.55,22.66,22.49,22.49,1681242.0
2020-12-03 10:40:00,22.49,22.5,22.4,22.43,1174151.0,22.49,22.5,22.4,22.43,1174151.0
2020-12-03 10:45:00,22.43,22.45,22.36,22.45,1046523.0,22.43,22.45,22.36,22.45,1046523.0
2020-12-03 10:50:00,22.45,22.65,22.41,22.55,1328355.0,22.45,22.65,22.41,22.55,1328355.0
2020-12-03 10:55:00,22.55,22.79,22.55,22.76,1407000.0,22.55,22.79,22.55,22.76,1407000.0
2020-12-03 11:00:00,22.77,22.85,22.68,22.73,1369095.0,22.77,22.85,22.68,22.73,1369095.0
2020-12-03 11:05:00,22.73,22.75,22.57,22.57,856013.0,22.73,22.75,22.57,22.57,856013.0
2020-12-03 11:10:00,22.58,22.61,22.44,22.5,1409030.0,22.58,22.61,22.44,22.5,1409030.0
2020-12-03 11:15:00,22.5,22.69,22.49,22.68,1156228.0,22.5,22.69,22.49,22.68,1156228.0
2020-12-03 11:20:00,22.69,22.79,22.67,22.79,817741.0,22.69,22.79,22.67,22.79,817741.0
2020-12-03 11:25:00,22.79,22.89,22.72,22.81,1048978.0,22.79,22.89,22.72,22.81,1048978.0
2020-12-03 11:30:00,22.82,22.94,22.81,22.91,1079331.0,22.82,22.94,22.81,22.91,1079331.0
2020-12-03 11:35:00,22.91,23.1,22.9,23.1,1581035.0,22.91,23.1,22.9,23.1,1581035.0
2020-12-03 11:40:00,23.1,23.2,23.09,23.19,1336935.0,23.1,23.2,23.09,23.19,1336935.0
2020-12-03 11:45:00,23.18,23.39,23.17,23.37,1652279.0,23.18,23.39,23.17,23.37,1652279.0
2020-12-03 11:50:00,23.37,23.5,23.27,23.3,2143570.0,23.37,23.5,23.27,23.3,2143570.0
2020-12-03 11:55:00,23.3,23.48,23.13,23.44,2113429.0,23.3,23.48,23.13,23.44,2113429.0
2020-12-03 12:00:00,23.45,23.47,23.24,23.28,1335634.0,23.45,23.47,23.24,23.28,1335634.0
2020-12-03 12:05:00,23.28,23.3,23.12,23.26,1391323.0,23.28,23.3,23.12,23.26,1391323.0
2020-12-03 12:10:00,23.27,23.44,23.19,23.43,1063622.0,23.27,23.44,23.19,23.43,1063622.0
2020-12-03 12:15:00,23.44,23.47,23.32,23.35,1141061.0,23.44,23.47,23.32,23.35,1141061.0
2020-12-03 12:20:00,23.35,23.41,23.3,23.38,875368.0,23.35,23.41,23.3,23.38,875368.0
2020-12-03 12:25:00,23.37,23.45,23.34,23.41,964366.0,23.37,23.45,23.34,23.41,964366.0
2020-12-03 12:30:00,23.42,23.42,23.18,23.25,1280866.0,23.42,23.42,23.18,23.25,1280866.0
2020-12-03 12:35:00,23.24,23.28,23.04,23.06,1288461.0,23.24,23.28,23.04,23.06,1288461.0
2020-12-03 12:40:00,23.05,23.13,22.95,23.07,1684205.0,23.05,23.13,22.95,23.07,1684205.0
2020-12-03 12:45:00,23.07,23.1,22.94,23.02,1067260.0,23.07,23.1,22.94,23.02,1067260.0
2020-12-03 12:50:00,23.01,23.03,22.91,22.96,733294.0,23.01,23.03,22.91,22.96,733294.0
2020-12-03 12:55:00,22.96,23.07,22.96,23.02,970894.0,22.96,23.07,22.96,23.02,970894.0
2020-12-03 13:00:00,23.02,23.1,23.01,23.09,775239.0,23.02,23.1,23.01,23.09,775239.0
2020-12-03 13:05:00,23.1,23.15,22.97,23.03,863306.0,23.1,23.15,22.97,23.03,863306.0
2020-12-03 13:10:00,23.02,23.15,23.01,23.14,406843.0,23.02,23.15,23.01,23.14,406843.0
2020-12-03 13:15:00,23.15,23.15,23.08,23.13,429433.0,23.15,23.15,23.08,23.13,429433.0
2020-12-03 13:20:00,23.13,23.24,23.1,23.22,520463.0,23.13,23.24,23.1,23.22,520463.0
2020-12-03 13:25:00,23.23,23.35,23.22,23.33,1698482.0,23.23,23.35,23.22,23.33,1698482.0
2020-12-03 13:30:00,23.33,23.38,23.3,23.31,708239.0,23.33,23.38,23.3,23.31,708239.0
2020-12-03 13:35:00,23.31,23.32,23.14,23.18,720938.0,23.31,23.32,23.14,23.18,720938.0
2020-12-03 13:40:00,23.18,23.21,23.04,23.08,688393.0,23.18,23.21,23.04,23.08,688393.0
2020-12-03 13:45:00,23.08,23.16,23.02,23.03,791751.0,23.08,23.16,23.02,23.03,791751.0
2020-12-03 13:50:00,23.03,23.18,22.95,23.08,911096.0,23.03,23.18,22.95,23.08,911096.0
2020-12-03 13:55:00,23.08,23.08,22.78,22.91,1418961.0,23.08,23.08,22.78,22.91,1418961.0
2020-12-03 14:00:00,22.9,22.99,22.84,22.87,826723.0,22.9,22.99,22.84,22.87,826723.0
2020-12-03 14:05:00,22.87,23.05,22.86,22.93,707205.0,22.87,23.05,22.86,22.93,707205.0
2020-12-03 14:10:00,22.93,23.06,22.92,23.04,579188.0,22.93,23.06,22.92,23.04,579188.0
2020-12-03 14:15:00,23.04,23.18,23.01,23.18,556956.0,23.04,23.18,23.01,23.18,556956.0
2020-12-03 14:20:00,23.18,23.19,23.07,23.11,545272.0,23.18,23.19,23.07,23.11,545272.0
2020-12-03 14:25:00,23.11,23.2,23.1,23.19,524794.0,23.11,23.2,23.1,23.19,524794.0
2020-12-03 14:30:00,23.19,23.21,23.09,23.13,490894.0,23.19,23.21,23.09,23.13,490894.0
2020-12-03 14:35:00,23.13,23.17,23.05,23.1,405499.0,23.13,23.17,23.05,23.1,405499.0
2020-12-03 14:40:00,23.1,23.16,23.06,23.15,423139.0,23.1,23.16,23.06,23.15,423139.0
2020-12-03 14:45:00,23.15,23.25,23.14,23.22,657214.0,23.15,23.25,23.14,23.22,657214.0
2020-12-03 14:50:00,23.22,23.22,23.06,23.06,483490.0,23.22,23.22,23.06,23.06,483490.0
2020-12-03 14:55:00,23.07,23.11,23.02,23.1,466302.0,23.07,23.11,23.02,23.1,466302.0
2020-12-03 15:00:00,23.1,23.12,23.04,23.11,348160.0,23.1,23.12,23.04,23.11,348160.0
2020-12-03 15:05:00,23.11,23.12,23.04,23.05,313236.0,23.11,23.12,23.04,23.05,313236.0
2020-12-03 15:10:00,23.05,23.15,23.04,23.12,339810.0,23.05,23.15,23.04,23.12,339810.0
2020-12-03 15:15:00,23.12,23.18,23.1,23.18,307932.0,23.12,23.18,23.1,23.18,307932.0
2020-12-03 15:20:00,23.18,23.23,23.11,23.22,469500.0,23.18,23.23,23.11,23.22,469500.0
2020-12-03 15:25:00,23.22,23.23,23.16,23.19,487898.0,23.22,23.23,23.16,23.19,487898.0
2020-12-03 15:30:00,23.2,23.3,23.18,23.23,929016.0,23.2,23.3,23.18,23.23,929016.0
2020-12-03 15:35:00,23.24,23.27,23.1,23.1,875359.0,23.24,23.27,23.1,23.1,875359.0
2020-12-03 15:40:00,23.1,23.11,22.68,22.83,2496449.0,23.1,23.11,22.68,22.83,2496449.0
2020-12-03 15:45:00,22.83,23.0,22.66,22.98,1947925.0,22.83,23.0,22.66,22.98,1947925.0
2020-12-03 15:50:00,22.98,22.99,22.8,22.84,1037082.0,22.98,22.99,22.8,22.84,1037082.0
2020-12-03 15:55:00,22.83,22.91,22.81,22.88,1666865.0,22.83,22.91,22.81,22.88,1666865.0
2020-12-04 09:30:00,23.54,23.58,23.12,23.37,3820932.0,23.54,23.58,23.12,23.37,3820932.0
2020-12-04 09:35:00,23.37,23.49,23.26,23.29,2156012.0,23.37,23.49,23.26,23.29,2156012.0
2020-12-04 09:40:00,23.29,23.71,23.17,23.64,2853095.0,23.29,23.71,23.17,23.64,2853095.0
2020-12-04 09:45:00,23.64,23.67,23.33,23.49,1682177.0,23.64,23.67,23.33,23.49,1682177.0
2020-12-04 09:50:00,23.48,23.59,23.44,23.52,1134575.0,23.48,23.59,23.44,23.52,1134575.0
2020-12-04 09:55:00,23.51,23.53,23.33,23.43,1318054.0,23.51,23.53,23.33,23.43,1318054.0
2020-12-04 10:00:00,23.42,23.42,22.88,22.92,3256362.0,23.42,23.42,22.88,22.92,3256362.0
2020-12-04 10:05:00,22.93,23.15,22.89,23.08,1983779.0,22.93,23.15,22.89,23.08,1983779.0
2020-12-04 10:10:00,23.08,23.15,22.8,22.88,2411277.0,23.08,23.15,22.8,22.88,2411277.0
2020-12-04 10:15:00,22.88,22.93,22.66,22.69,1877910.0,22.88,22.93,22.66,22.69,1877910.0
2020-12-04 10:20:00,22.69,22.92,22.6,22.9,2112899.0,22.69,22.92,22.6,22.9,2112899.0
2020-12-04 10:25:00,22.9,22.91,22.71,22.73,1142715.0,22.9,22.91,22.71,22.73,1142715.0
2020-12-04 10:30:00,22.74,22.92,22.68,22.91,878537.0,22.74,22.92,22.68,22.91,878537.0
2020-12-04 10:35:00,22.92,23.03,22.87,22.96,1131437.0,22.92,23.03,22.87,22.96,1131437.0
2020-12-04 10:40:00,22.97,23.07,22.82,22.85,938928.0,22.97,23.07,22.82,22.85,938928.0
2020-12-04 10:45:00,22.86,22.88,22.74,22.85,720153.0,22.86,22.88,22.74,22.85,720153.0
2020-12-04 10:50:00,22.85,22.89,22.79,22.82,559297.0,22.85,22.89,22.79,22.82,559297.0
2020-12-04 10:55:00,22.82,22.92,22.76,22.86,568906.0,22.82,22.92,22.76,22.86,568906.0
2020-12-04 11:00:00,22.86,22.93,22.81,22.89,362972.0,22.86,22.93,22.81,22.89,362972.0
2020-12-04 11:05:00,22.89,23.08,22.8,23.04,842083.0,22.89,23.08,22.8,23.04,842083.0
2020-12-04 11:10:00,23.04,23.1,22.99,23.06,692676.0,23.04,23.1,22.99,23.06,692676.0
2020-12-04 11:15:00,23.05,23.11,23.0,23.03,737771.0,23.05,23.11,23.0,23.03,737771.0
2020-12-04 11:20:00,23.03,23.06,22.92,22.98,582040.0,23.03,23.06,22.92,22.98,582040.0
2020-12-04 11:25:00,22.98,23.21,22.97,23.2,1079519.0,22.98,23.21,22.97,23.2,1079519.0
2020-12-04 11:30:00,23.2,23.21,23.07,23.08,856647.0,23.2,23.21,23.07,23.08,856647.0
2020-12-04 11:35:00,23.08,23.1,22.99,23.08,615203.0,23.08,23.1,22.99,23.08,615203.0
2020-12-04 11:40:00,23.08,23.18,23.05,23.18,368246.0,23.08,23.18,23.05,23.18,368246.0
2020-12-04 11:45:00,23.18,23.21,23.1,23.18,544074.0,23.18,23.21,23.1,23.18,544074.0
2020-12-04 11:50:00,23.19,23.24,23.13,23.17,435044.0,23.19,23.24,23.13,23.17,435044.0
2020-12-04 11:55:00,23.18,23.23,23.16,23.22,384517.0,23.18,23.23,23.16,23.22,384517.0
2020-12-04 12:00:00,23.23,23.35,23.22,23.32,750573.0,23.23,23.35,23.22,23.32,750573.0
2020-12-04 12:05:00,23.32,23.36,23.25,23.33,683694.0,23.32,23.36,23.25,23.33,683694.0
2020-12-04 12:10:00,23.33,23.37,23.24,23.29,717450.0,23.33,23.37,23.24,23.29,717450.0
2020-12-04 12:15:00,23.29,23.37,23.26,23.29,449817.0,23.29,23.37,23.26,23.29,449817.0
2020-12-04 12:20:00,23.29,23.35,23.27,23.34,253840.0,23.29,23.35,23.27,23.34,253840.0
2020-12-04 12:25:00,23.34,23.4,23.32,23.39,421873.0,23.34,23.4,23.32,23.39,421873.0
2020-12-04 12:30:00,23.4,23.43,23.36,23.37,386312.0,23.4,23.43,23.36,23.37,386312.0
2020-12-04 12:35:00,23.38,23.4,23.29,23.3,379690.0,23.38,23.4,23.29,23.3,379690.0
2020-12-04 12:40:00,23.3,23.41,23.3,23.36,488051.0,23.3,23.41,23.3,23.36,488051.0
2020-12-04 12:45:00,23.36,23.43,23.34,23.42,367848.0,23.36,23.43,23.34,23.42,367848.0
2020-12-04 12:50:00,23.42,23.43,23.35,23.43,327153.0,23.42,23.43,23.35,23.43,327153.0
2020-12-04 12:55:00,23.43,23.43,23.37,23.39,223605.0,23.43,23.43,23.37,23.39,223605.0
2020-12-04 13:00:00,23.39,23.41,23.38,23.39,181047.0,23.39,23.41,23.38,23.39,181047.0
2020-12-04 13:05:00,23.39,23.4,23.33,23.35,408575.0,23.39,23.4,23.33,23.35,408575.0
2020-12-04 13:10:00,23.34,23.36,23.29,23.34,328687.0,23.34,23.36,23.29,23.34,328687.0
2020-12-04 13:15:00,23.35,23.36,23.3,23.31,224699.0,23.35,23.36,23.3,23.31,224699.0
2020-12-04 13:20:00,23.31,23.32,23.15,23.15,637278.0,23.31,23.32,23.15,23.15,637278.0
2020-12-04 13:25:00,23.15,23.19,23.12,23.19,454338.0,23.15,23.19,23.12,23.19,454338.0
2020-12-04 13:30:00,23.19,23.2,23.14,23.17,303720.0,23.19,23.2,23.14,23.17,303720.0
2020-12-04 13:35:00,23.16,23.26,23.16,23.26,351261.0,23.16,23.26,23.16,23.26,351261.0
2020-12-04 13:40:00,23.26,23.27,23.18,23.23,314137.0,23.26,23.27,23.18,23.23,314137.0
2020-12-04 13:45:00,23.22,23.24,23.17,23.2,183271.0,23.22,23.24,23.17,23.2,183271.0
2020-12-04 13:50:00,23.2,23.25,23.15,23.2,196553.0,23.2,23.25,23.15,23.2,196553.0
2020-12-04 13:55:00,23.2,23.22,23.15,23.19,189878.0,23.2,23.22,23.15,23.19,189878.0
2020-12-04 14:00:00,23.19,23.27,23.17,23.27,287279.0,23.19,23.27,23.17,23.27,287279.0
2020-12-04 14:05:00,23.28,23.34,23.27,23.3,405870.0,23.28,23.34,23.27,23.3,405870.0
2020-12-04 14:10:00,23.3,23.36,23.29,23.32,226435.0,23.3,23.36,23.29,23.32,226435.0
2020-12-04 14:15:00,23.32,23.33,23.27,23.27,303838.0,23.32,23.33,23.27,23.27,303838.0
2020-12-04 14:20:00,23.28,23.34,23.27,23.33,190744.0,23.28,23.34,23.27,23.33,190744.0
2020-12-04 14:25:00,23.32,23.34,23.27,23.32,255194.0,23.32,23.34,23.27,23.32,255194.0
2020-12-04 14:30:00,23.32,23.34,23.27,23.29,310268.0,23.32,23.34,23.27,23.29,310268.0
2020-12-04 14:35:00,23.28,23.29,23.24,23.25,199094.0,23.28,23.29,23.24,23.25,199094.0
2020-12-04 14:40:00,23.24,23.35,23.24,23.35,241525.0,23.24,23.35,23.24,23.35,241525.0
2020-12-04 14:45:00,23.35,23.35,23.3,23.34,152030.0,23.35,23.35,23.3,23.34,152030.0
2020-12-04 14:50:00,23.33,23.35,23.3,23.35,203535.0,23.33,23.35,23.3,23.35,203535.0
2020-12-04 14:55:00,23.34,23.35,23.3,23.34,328368.0,23.34,23.35,23.3,23.34,328368.0
2020-12-04 15:00:00,23.34,23.35,23.24,23.26,307522.0,23.34,23.35,23.24,23.26,307522.0
2020-12-04 15:05:00,23.26,23.3,23.25,23.29,171093.0,23.26,23.3,23.25,23.29,171093.0
2020-12-04 15:10:00,23.3,23.31,23.23,23.25,324134.0,23.3,23.31,23.23,23.25,324134.0
2020-12-04 15:15:00,23.25,23.29,23.22,23.28,254357.0,23.25,23.29,23.22,23.28,254357.0
2020-12-04 15:20:00,23.28,23.29,23.25,23.26,202249.0,23.28,23.29,23.25,23.26,202249.0
2020-12-04 15:25:00,23.26,23.27,23.17,23.19,681028.0,23.26,23.27,23.17,23.19,681028.0
2020-12-04 15:30:00,23.18,23.32,23.15,23.32,526464.0,23.18,23.32,23.15,23.32,526464.0
2020-12-04 15:35:00,23.32,23.38,23.29,23.37,468376.0,23.32,23.38,23.29,23.37,468376.0
2020-12-04 15:40:00,23.37,23.46,23.36,23.42,747343.0,23.37,23.46,23.36,23.42,747343.0
2020-12-04 15:45:00,23.42,23.48,23.41,23.42,811701.0,23.42,23.48,23.41,23.42,811701.0
2020-12-04 15:50:00,23.42,23.45,23.36,23.4,1051770.0,23.42,23.45,23.36,23.4,1051770.0
2020-12-04 15:55:00,23.4,23.48,23.37,23.46,1653986.0,23.4,23.48,23.37,23.46,1653986.0
2020-12-07 09:30:00,23.39,23.45,22.96,23.01,2171262.0,23.39,23.45,22.96,23.01,2171262.0
2020-12-07 09:35:00,23.02,23.15,22.97,23.02,1201855.0,23.02,23.15,22.97,23.02,1201855.0
2020-12-07 09:40:00,23.02,23.18,22.94,23.14,1200758.0,23.02,23.18,22.94,23.14,1200758.0
2020-12-07 09:45:00,23.15,23.26,23.07,23.24,874058.0,23.15,23.26,23.07,23.24,874058.0
2020-12-07 09:50:00,23.25,23.26,23.02,23.03,926161.0,23.25,23.26,23.02,23.03,926161.0
2020-12-07 09:55:00,23.03,23.06,22.92,23.0,1284966.0,23.03,23.06,22.92,23.0,1284966.0
2020-12-07 10:00:00,23.0,23.03,22.85,22.9,1047847.0,23.0,23.03,22.85,22.9,1047847.0
2020-12-07 10:05:00,22.89,22.9,22.7,22.85,1416969.0,22.89,22.9,22.7,22.85,1416969.0
2020-12-07 10:10:00,22.85,23.08,22.84,23.08,1287961.0,22.85,23.08,22.84,23.08,1287961.0
2020-12-07 10:15:00,23.08,23.08,22.9,22.99,672627.0,23.08,23.08,22.9,22.99,672627.0
2020-12-07 10:20:00,22.99,23.02,22.93,22.98,545411.0,22.99,23.02,22.93,22.98,545411.0
2020-12-07 10:25:00,22.98,23.19,22.95,23.18,843559.0,22.98,23.19,22.95,23.18,843559.0
2020-12-07 10:30:00,23.17,23.3,23.14,23.2,1138281.0,23.17,23.3,23.14,23.2,1138281.0
2020-12-07 10:35:00,23.2,23.28,23.16,23.18,613495.0,23.2,23.28,23.16,23.18,613495.0
2020-12-07 10:40:00,23.18,23.2,23.0,23.02,940238.0,23.18,23.2,23.0,23.02,940238.0
2020-12-07 10:45:00,23.02,23.03,22.92,22.93,1017488.0,23.02,23.03,22.92,22.93,1017488.0
2020-12-07 10:50:00,22.93,23.1,22.91,23.08,1389502.0,22.93,23.1,22.91,23.08,1389502.0
2020-12-07 10:55:00,23.08,23.12,23.0,23.01,900417.0,23.08,23.12,23.0,23.01,900417.0
2020-12-07 11:00:00,23.01,23.02,22.96,22.99,567764.0,23.01,23.02,22.96,22.99,567764.0
2020-12-07 11:05:00,22.99,22.99,22.87,22.87,585478.0,22.99,22.99,22.87,22.87,585478.0
2020-12-07 11:10:00,22.88,22.99,22.87,22.98,385893.0,22.88,22.99,22.87,22.98,385893.0
2020-12-07 11:15:00,22.98,23.01,22.93,22.94,365044.0,22.98,23.01,22.93,22.94,365044.0
2020-12-07 11:20:00,22.94,23.01,22.9,22.98,343989.0,22.94,23.01,22.9,22.98,343989.0
2020-12-07 11:25:00,22.97,23.18,22.97,23.09,862982.0,22.97,23.18,22.97,23.09,862982.0
2020-12-07 11:30:00,23.09,23.17,23.0,23.01,454174.0,23.09,23.17,23.0,23.01,454174.0
2020-12-07 11:35:00,23.02,23.14,23.02,23.13,895014.0,23.02,23.14,23.02,23.13,895014.0
2020-12-07 11:40:00,23.12,23.2,23.09,23.1,429197.0,23.12,23.2,23.09,23.1,429197.0
2020-12-07 11:45:00,23.1,23.24,23.09,23.21,564824.0,23.1,23.24,23.09,23.21,564824.0
2020-12-07 11:50:00,23.21,23.22,23.11,23.14,324544.0,23.21,23.22,23.11,23.14,324544.0
2020-12-07 11:55:00,23.15,23.21,23.07,23.19,410766.0,23.15,23.21,23.07,23.19,410766.0
2020-12-07 12:00:00,23.19,23.21,23.12,23.19,349756.0,23.19,23.21,23.12,23.19,349756.0
2020-12-07 12:05:00,23.19,23.23,23.18,23.22,371547.0,23.19,23.23,23.18,23.22,371547.0
2020-12-07 12:10:00,23.22,23.22,23.15,23.18,272585.0,23.22,23.22,23.15,23.18,272585.0
2020-12-07 12:15:00,23.17,23.23,23.17,23.21,268342.0,23.17,23.23,23.17,23.21,268342.0
2020-12-07 12:20:00,23.21,23.23,23.17,23.21,226100.0,23.21,23.23,23.17,23.21,226100.0
2020-12-07 12:25:00,23.22,23.23,23.16,23.17,258279.0,23.22,23.23,23.16,23.17,258279.0
2020-12-07 12:30:00,23.17,23.2,23.13,23.19,227167.0,23.17,23.2,23.13,23.19,227167.0
2020-12-07 12:35:00,23.2,23.27,23.18,23.25,428627.0,23.2,23.27,23.18,23.25,428627.0
2020-12-07 12:40:00,23.26,23.3,23.25,23.28,324599.0,23.26,23.3,23.25,23.28,324599.0
2020-12-07 12:45:00,23.28,23.32,23.26,23.3,285162.0,23.28,23.32,23.26,23.3,285162.0
2020-12-07 12:50:00,23.31,23.31,23.21,23.25,326990.0,23.31,23.31,23.21,23.25,326990.0
2020-12-07 12:55:00,23.25,23.37,23.21,23.3,588031.0,23.25,23.37,23.21,23.3,588031.0
2020-12-07 13:00:00,23.29,23.29,23.22,23.29,419707.0,23.29,23.29,23.22,23.29,419707.0
2020-12-07 13:05:00,23.29,23.3,23.22,23.23,229720.0,23.29,23.3,23.22,23.23,229720.0
2020-12-07 13:10:00,23.23,23.23,23.16,23.17,367225.0,23.23,23.23,23.16,23.17,367225.0
2020-12-07 13:15:00,23.17,23.23,23.15,23.21,219216.0,23.17,23.23,23.15,23.21,219216.0
2020-12-07 13:20:00,23.21,23.29,23.17,23.27,409275.0,23.21,23.29,23.17,23.27,409275.0
2020-12-07 13:25:00,23.28,23.3,23.22,23.23,194182.0,23.28,23.3,23.22,23.23,194182.0
2020-12-07 13:30:00,23.23,23.3,23.22,23.29,205141.0,23.23,23.3,23.22,23.29,205141.0
2020-12-07 13:35:00,23.29,23.33,23.21,23.22,392788.0,23.29,23.33,23.21,23.22,392788.0
2020-12-07 13:40:00,23.22,23.23,23.06,23.06,910741.0,23.22,23.23,23.06,23.06,910741.0
2020-12-07 13:45:00,23.06,23.1,23.0,23.08,477041.0,23.06,23.1,23.0,23.08,477041.0
2020-12-07 13:50:00,23.08,23.11,23.03,23.03,299750.0,23.08,23.11,23.03,23.03,299750.0
2020-12-07 13:55:00,23.03,23.06,22.97,22.98,657375.0,23.03,23.06,22.97,22.98,657375.0
2020-12-07 14:00:00,22.97,23.01,22.96,23.0,300468.0,22.97,23.01,22.96,23.0,300468.0
2020-12-07 14:05:00,23.01,23.05,22.98,23.02,276517.0,23.01,23.05,22.98,23.02,276517.0
2020-12-07 14:10:00,23.02,23.02,22.97,23.0,239419.0,23.02,23.02,22.97,23.0,239419.0
2020-12-07 14:15:00,22.99,23.0,22.93,22.94,424374.0,22.99,23.0,22.93,22.94,424374.0
2020-12-07 14:20:00,22.95,22.99,22.94,22.96,444825.0,22.95,22.99,22.94,22.96,444825.0
2020-12-07 14:25:00,22.96,23.1,22.95,23.09,340201.0,22.96,23.1,22.95,23.09,340201.0
2020-12-07 14:30:00,23.08,23.09,23.01,23.03,263065.0,23.08,23.09,23.01,23.03,263065.0
2020-12-07 14:35:00,23.03,23.05,22.99,23.03,187322.0,23.03,23.05,22.99,23.03,187322.0
2020-12-07 14:40:00,23.03,23.08,23.01,23.06,203126.0,23.03,23.08,23.01,23.06,203126.0
2020-12-07 14:45:00,23.07,23.09,23.05,23.08,132473.0,23.07,23.09,23.05,23.08,132473.0
2020-12-07 14:50:00,23.07,23.11,23.05,23.06,238047.0,23.07,23.11,23.05,23.06,238047.0
2020-12-07 14:55:00,23.06,23.1,23.06,23.09,253490.0,23.06,23.1,23.06,23.09,253490.0
2020-12-07 15:00:00,23.09,23.1,23.03,23.05,257471.0,23.09,23.1,23.03,23.05,257471.0
2020-12-07 15:05:00,23.06,23.07,23.03,23.07,209845.0,23.06,23.07,23.03,23.07,209845.0
2020-12-07 15:10:00,23.07,23.07,22.95,22.95,391899.0,23.07,23.07,22.95,22.95,391899.0
2020-12-07 15:15:00,22.96,23.05,22.96,23.04,207411.0,22.96,23.05,22.96,23.04,207411.0
2020-12-07 15:20:00,23.05,23.05,22.99,23.0,209586.0,23.05,23.05,22.99,23.0,209586.0
2020-12-07 15:25:00,23.0,23.05,23.0,23.03,210101.0,23.0,23.05,23.0,23.03,210101.0
2020-12-07 15:30:00,23.03,23.13,23.02,23.1,388039.0,23.03,23.13,23.02,23.1,388039.0
2020-12-07 15:35:00,23.11,23.18,23.1,23.14,453596.0,23.11,23.18,23.1,23.14,453596.0
2020-12-07 15:40:00,23.15,23.18,23.09,23.15,469943.0,23.15,23.18,23.09,23.15,469943.0
2020-12-07 15:45:00,23.14,23.18,23.09,23.14,488515.0,23.14,23.18,23.09,23.14,488515.0
2020-12-07 15:50:00,23.14,23.19,23.14,23.19,514422.0,23.14,23.19,23.14,23.19,514422.0
2020-12-07 15:55:00,23.19,23.22,23.17,23.2,1096815.0,23.19,23.22,23.17,23.2,1096815.0
2020-12-08 09:30:00,23.01,23.59,22.95,23.55,2154263.0,23.01,23.59,22.95,23.55,2154263.0
2020-12-08 09:35:00,23.55,23.92,23.51,23.88,2154884.0,23.55,23.92,23.51,23.88,2154884.0
2020-12-08 09:40:00,23.88,23.88,23.36,23.49,1915857.0,23.88,23.88,23.36,23.49,1915857.0
2020-12-08 09:45:00,23.49,23.68,23.44,23.59,1375672.0,23.49,23.68,23.44,23.59,1375672.0
2020-12-08 09:50:00,23.6,23.69,23.5,23.61,954345.0,23.6,23.69,23.5,23.61,954345.0
2020-12-08 09:55:00,23.61,23.74,23.5,23.6,1081633.0,23.61,23.74,23.5,23.6,1081633.0
2020-12-08 10:00:00,23.61,23.62,23.5,23.53,667774.0,23.61,23.62,23.5,23.53,667774.0
2020-12-08 10:05:00,23.53,23.54,23.22,23.37,1861127.0,23.53,23.54,23.22,23.37,1861127.0
2020-12-08 10:10:00,23.37,23.5,23.34,23.41,654291.0,23.37,23.5,23.34,23.41,654291.0
2020-12-08 10:15:00,23.41,23.43,23.3,23.3,475226.0,23.41,23.43,23.3,23.3,475226.0
2020-12-08 10:20:00,23.31,23.34,23.25,23.32,401947.0,23.31,23.34,23.25,23.32,401947.0
2020-12-08 10:25:00,23.32,23.43,23.26,23.34,630579.0,23.32,23.43,23.26,23.34,630579.0
2020-12-08 10:30:00,23.34,23.35,23.26,23.33,548653.0,23.34,23.35,23.26,23.33,548653.0
2020-12-08 10:35:00,23.32,23.44,23.31,23.38,1439556.0,23.32,23.44,23.31,23.38,1439556.0
2020-12-08 10:40:00,23.38,23.55,23.31,23.54,733728.0,23.38,23.55,23.31,23.54,733728.0
2020-12-08 10:45:00,23.53,23.54,23.43,23.5,549518.0,23.53,23.54,23.43,23.5,549518.0
2020-12-08 10:50:00,23.5,23.5,23.39,23.41,305832.0,23.5,23.5,23.39,23.41,305832.0
2020-12-08 10:55:00,23.42,23.51,23.41,23.5,314182.0,23.42,23.51,23.41,23.5,314182.0
2020-12-08 11:00:00,23.49,23.59,23.49,23.58,471124.0,23.49,23.59,23.49,23.58,471124.0
2020-12-08 11:05:00,23.58,23.59,23.49,23.53,413268.0,23.58,23.59,23.49,23.53,413268.0
2020-12-08 11:10:00,23.54,23.56,23.45,23.53,368905.0,23.54,23.56,23.45,23.53,368905.0
2020-12-08 11:15:00,23.54,23.63,23.51,23.55,456906.0,23.54,23.63,23.51,23.55,456906.0
2020-12-08 11:20:00,23.55,23.62,23.55,23.6,316458.0,23.55,23.62,23.55,23.6,316458.0
2020-12-08 11:25:00,23.59,23.65,23.59,23.64,406223.0,23.59,23.65,23.59,23.64,406223.0
2020-12-08 11:30:00,23.64,23.68,23.59,23.67,468519.0,23.64,23.68,23.59,23.67,468519.0
2020-12-08 11:35:00,23.66,23.71,23.61,23.69,464594.0,23.66,23.71,23.61,23.69,464594.0
2020-12-08 11:40:00,23.69,23.7,23.61,23.64,302805.0,23.69,23.7,23.61,23.64,302805.0
2020-12-08 11:45:00,23.64,23.71,23.63,23.67,331044.0,23.64,23.71,23.63,23.67,331044.0
2020-12-08 11:50:00,23.67,23.73,23.66,23.71,435288.0,23.67,23.73,23.66,23.71,435288.0
2020-12-08 11:55:00,23.71,23.74,23.65,23.66,355327.0,23.71,23.74,23.65,23.66,355327.0
2020-12-08 12:00:00,23.65,23.7,23.62,23.65,546041.0,23.65,23.7,23.62,23.65,546041.0
2020-12-08 12:05:00,23.65,23.71,23.65,23.7,360014.0,23.65,23.71,23.65,23.7,360014.0
2020-12-08 12:10:00,23.7,23.85,23.69,23.8,681426.0,23.7,23.85,23.69,23.8,681426.0
2020-12-08 12:15:00,23.81,23.86,23.76,23.78,661294.0,23.81,23.86,23.76,23.78,661294.0
2020-12-08 12:20:00,23.79,23.86,23.76,23.84,311378.0,23.79,23.86,23.76,23.84,311378.0
2020-12-08 12:25:00,23.83,23.86,23.81,23.82,302997.0,23.83,23.86,23.81,23.82,302997.0
2020-12-08 12:30:00,23.82,23.86,23.73,23.76,455120.0,23.82,23.86,23.73,23.76,455120.0
2020-12-08 12:35:00,23.76,23.76,23.67,23.67,288872.0,23.76,23.76,23.67,23.67,288872.0
2020-12-08 12:40:00,23.67,23.75,23.63,23.69,401699.0,23.67,23.75,23.63,23.69,401699.0
2020-12-08 12:45:00,23.69,23.72,23.63,23.66,274686.0,23.69,23.72,23.63,23.66,274686.0
2020-12-08 12:50:00,23.66,23.74,23.65,23.69,222856.0,23.66,23.74,23.65,23.69,222856.0
2020-12-08 12:55:00,23.69,23.71,23.61,23.62,240157.0,23.69,23.71,23.61,23.62,240157.0
2020-12-08 13:00:00,23.61,23.68,23.61,23.64,186204.0,23.61,23.68,23.61,23.64,186204.0
2020-12-08 13:05:00,23.64,23.64,23.48,23.54,480649.0,23.64,23.64,23.48,23.54,480649.0
2020-12-08 13:10:00,23.54,23.6,23.52,23.6,285805.0,23.54,23.6,23.52,23.6,285805.0
2020-12-08 13:15:00,23.6,23.64,23.58,23.62,194202.0,23.6,23.64,23.58,23.62,194202.0
2020-12-08 13:20:00,23.62,23.67,23.58,23.64,279774.0,23.62,23.67,23.58,23.64,279774.0
2020-12-08 13:25:00,23.64,23.66,23.61,23.66,159885.0,23.64,23.66,23.61,23.66,159885.0
2020-12-08 13:30:00,23.66,23.67,23.64,23.67,110149.0,23.66,23.67,23.64,23.67,110149.0
2020-12-08 13:35:00,23.66,23.68,23.64,23.66,140985.0,23.66,23.68,23.64,23.66,140985.0
2020-12-08 13:40:00,23.65,23.66,23.61,23.65,154392.0,23.65,23.66,23.61,23.65,154392.0
2020-12-08 13:45:00,23.64,23.68,23.64,23.65,197550.0,23.64,23.68,23.64,23.65,197550.0
2020-12-08 13:50:00,23.66,23.66,23.56,23.56,189232.0,23.66,23.66,23.56,23.56,189232.0
2020-12-08 13:55:00,23.56,23.58,23.52,23.56,158178.0,23.56,23.58,23.52,23.56,158178.0
2020-12-08 14:00:00,23.57,23.58,23.53,23.56,210094.0,23.57,23.58,23.53,23.56,210094.0
2020-12-08 14:05:00,23.55,23.64,23.55,23.62,212176.0,23.55,23.64,23.55,23.62,212176.0
2020-12-08 14:10:00,23.62,23.65,23.59,23.62,195992.0,23.62,23.65,23.59,23.62,195992.0
2020-12-08 14:15:00,23.63,23.72,23.62,23.71,211015.0,23.63,23.72,23.62,23.71,211015.0
2020-12-08 14:20:00,23.71,23.75,23.68,23.75,200255.0,23.71,23.75,23.68,23.75,200255.0
2020-12-08 14:25:00,23.75,23.75,23.67,23.68,315893.0,23.75,23.75,23.67,23.68,315893.0
2020-12-08 14:30:00,23.68,23.71,23.66,23.67,192876.0,23.68,23.71,23.66,23.67,192876.0
2020-12-08 14:35:00,23.68,23.7,23.66,23.69,164729.0,23.68,23.7,23.66,23.69,164729.0
2020-12-08 14:40:00,23.69,23.69,23.65,23.69,136036.0,23.69,23.69,23.65,23.69,136036.0
2020-12-08 14:45:00,23.68,23.69,23.6,23.61,213528.0,23.68,23.69,23.6,23.61,213528.0
2020-12-08 14:50:00,23.62,23.62,23.58,23.61,228822.0,23.62,23.62,23.58,23.61,228822.0
2020-12-08 14:55:00,23.61,23.62,23.57,23.58,168427.0,23.61,23.62,23.57,23.58,168427.0
2020-12-08 15:00:00,23.58,23.6,23.55,23.59,294015.0,23.58,23.6,23.55,23.59,294015.0
2020-12-08 15:05:00,23.59,23.63,23.58,23.61,154054.0,23.59,23.63,23.58,23.61,154054.0
2020-12-08 15:10:00,23.61,23.63,23.57,23.63,176988.0,23.61,23.63,23.57,23.63,176988.0
2020-12-08 15:15:00,23.62,23.64,23.6,23.62,169038.0,23.62,23.64,23.6,23.62,169038.0
2020-12-08 15:20:00,23.62,23.63,23.6,23.62,168450.0,23.62,23.63,23.6,23.62,168450.0
2020-12-08 15:25:00,23.63,23.65,23.58,23.64,247757.0,23.63,23.65,23.58,23.64,247757.0
2020-12-08 15:30:00,23.64,23.7,23.6,23.67,414731.0,23.64,23.7,23.6,23.67,414731.0
2020-12-08 15:35:00,23.66,23.68,23.64,23.67,259051.0,23.66,23.68,23.64,23.67,259051.0
2020-12-08 15:40:00,23.66,23.67,23.62,23.66,249220.0,23.66,23.67,23.62,23.66,249220.0
2020-12-08 15:45:00,23.66,23.69,23.58,23.59,713170.0,23.66,23.69,23.58,23.59,713170.0
2020-12-08 15:50:00,23.59,23.61,23.52,23.55,942292.0,23.59,23.61,23.52,23.55,942292.0
2020-12-08 15:55:00,23.56,23.65,23.55,23.58,1761142.0,23.56,23.65,23.55,23.58,1761142.0
2020-12-09 09:30:00,23.97,24.38,23.89,24.0,3101832.0,23.97,24.38,23.89,24.0,3101832.0
2020-12-09 09:35:00,24.01,24.02,23.67,23.78,1852366.0,24.01,24.02,23.67,23.78,1852366.0
2020-12-09 09:40:00,23.78,24.12,23.77,24.12,1356806.0,23.78,24.12,23.77,24.12,1356806.0
2020-12-09 09:45:00,24.13,24.14,23.85,23.89,1292493.0,24.13,24.14,23.85,23.89,1292493.0
2020-12-09 09:50:00,23.88,23.96,23.81,23.86,811699.0,23.88,23.96,23.81,23.86,811699.0
2020-12-09 09:55:00,23.85,24.02,23.79,23.98,1013952.0,23.85,24.02,23.79,23.98,1013952.0
2020-12-09 10:00:00,23.97,24.04,23.88,23.96,760516.0,23.97,24.04,23.88,23.96,760516.0
2020-12-09 10:05:00,23.96,24.14,23.95,24.09,1137290.0,23.96,24.14,23.95,24.09,1137290.0
2020-12-09 10:10:00,24.09,24.16,23.88,23.9,993086.0,24.09,24.16,23.88,23.9,993086.0
2020-12-09 10:15:00,23.9,24.07,23.85,24.05,630724.0,23.9,24.07,23.85,24.05,630724.0
2020-12-09 10:20:00,24.05,24.06,23.94,24.01,549301.0,24.05,24.06,23.94,24.01,549301.0
2020-12-09 10:25:00,24.0,24.2,24.0,24.19,1117136.0,24.0,24.2,24.0,24.19,1117136.0
2020-12-09 10:30:00,24.19,24.23,24.0,24.01,748158.0,24.19,24.23,24.0,24.01,748158.0
2020-12-09 10:35:00,24.01,24.09,23.98,24.08,548757.0,24.01,24.09,23.98,24.08,548757.0
2020-12-09 10:40:00,24.08,24.13,24.03,24.04,456212.0,24.08,24.13,24.03,24.04,456212.0
2020-12-09 10:45:00,24.04,24.05,23.89,23.97,760381.0,24.04,24.05,23.89,23.97,760381.0
2020-12-09 10:50:00,23.97,23.98,23.87,23.88,509304.0,23.97,23.98,23.87,23.88,509304.0
2020-12-09 10:55:00,23.87,23.91,23.73,23.76,933374.0,23.87,23.91,23.73,23.76,933374.0
2020-12-09 11:00:00,23.76,23.82,23.74,23.76,592562.0,23.76,23.82,23.74,23.76,592562.0
2020-12-09 11:05:00,23.75,23.86,23.73,23.86,647702.0,23.75,23.86,23.73,23.86,647702.0
2020-12-09 11:10:00,23.87,23.97,23.85,23.95,437189.0,23.87,23.97,23.85,23.95,437189.0
2020-12-09 11:15:00,23.95,23.96,23.82,23.83,422890.0,23.95,23.96,23.82,23.83,422890.0
2020-12-09 11:20:00,23.82,23.89,23.81,23.89,302451.0,23.82,23.89,23.81,23.89,302451.0
2020-12-09 11:25:00,23.89,23.91,23.81,23.86,349762.0,23.89,23.91,23.81,23.86,349762.0
2020-12-09 11:30:00,23.85,23.85,23.75,23.76,420038.0,23.85,23.85,23.75,23.76,420038.0
2020-12-09 11:35:00,23.76,23.81,23.72,23.79,323037.0,23.76,23.81,23.72,23.79,323037.0
2020-12-09 11:40:00,23.79,23.85,23.78,23.85,175924.0,23.79,23.85,23.78,23.85,175924.0
2020-12-09 11:45:00,23.84,23.85,23.73,23.77,364751.0,23.84,23.85,23.73,23.77,364751.0
2020-12-09 11:50:00,23.76,23.79,23.73,23.76,266994.0,23.76,23.79,23.73,23.76,266994.0
2020-12-09 11:55:00,23.76,23.84,23.75,23.83,269792.0,23.76,23.84,23.75,23.83,269792.0
2020-12-09 12:00:00,23.84,23.85,23.75,23.76,303107.0,23.84,23.85,23.75,23.76,303107.0
2020-12-09 12:05:00,23.76,23.83,23.75,23.8,273480.0,23.76,23.83,23.75,23.8,273480.0
2020-12-09 12:10:00,23.79,23.81,23.76,23.79,266025.0,23.79,23.81,23.76,23.79,266025.0
2020-12-09 12:15:00,23.78,23.81,23.71,23.78,349384.0,23.78,23.81,23.71,23.78,349384.0
2020-12-09 12:20:00,23.77,23.84,23.74,23.76,303409.0,23.77,23.84,23.74,23.76,303409.0
2020-12-09 12:25:00,23.76,23.8,23.73,23.75,192674.0,23.76,23.8,23.73,23.75,192674.0
2020-12-09 12:30:00,23.75,23.75,23.62,23.63,554350.0,23.75,23.75,23.62,23.63,554350.0
2020-12-09 12:35:00,23.63,23.63,23.55,23.58,676499.0,23.63,23.63,23.55,23.58,676499.0
2020-12-09 12:40:00,23.57,23.61,23.32,23.34,1137994.0,23.57,23.61,23.32,23.34,1137994.0
2020-12-09 12:45:00,23.33,23.34,23.06,23.07,2232041.0,23.33,23.34,23.06,23.07,2232041.0
2020-12-09 12:50:00,23.07,23.14,22.93,23.07,1788551.0,23.07,23.14,22.93,23.07,1788551.0
2020-12-09 12:55:00,23.08,23.24,23.04,23.16,1037300.0,23.08,23.24,23.04,23.16,1037300.0
2020-12-09 13:00:00,23.15,23.2,23.07,23.13,780663.0,23.15,23.2,23.07,23.13,780663.0
2020-12-09 13:05:00,23.13,23.17,23.03,23.16,648663.0,23.13,23.17,23.03,23.16,648663.0
2020-12-09 13:10:00,23.17,23.2,23.1,23.14,394120.0,23.17,23.2,23.1,23.14,394120.0
2020-12-09 13:15:00,23.15,23.19,23.06,23.1,453646.0,23.15,23.19,23.06,23.1,453646.0
2020-12-09 13:20:00,23.1,23.18,23.07,23.13,324309.0,23.1,23.18,23.07,23.13,324309.0
2020-12-09 13:25:00,23.12,23.13,22.76,22.78,1322551.0,23.12,23.13,22.76,22.78,1322551.0
2020-12-09 13:30:00,22.78,22.79,22.57,22.59,1415208.0,22.78,22.79,22.57,22.59,1415208.0
2020-12-09 13:35:00,22.59,22.68,22.51,22.67,1316712.0,22.59,22.68,22.51,22.67,1316712.0
2020-12-09 13:40:00,22.67,22.78,22.61,22.7,864874.0,22.67,22.78,22.61,22.7,864874.0
2020-12-09 13:45:00,22.7,22.73,22.65,22.71,541081.0,22.7,22.73,22.65,22.71,541081.0
2020-12-09 13:50:00,22.71,22.74,22.45,22.46,1110906.0,22.71,22.74,22.45,22.46,1110906.0
2020-12-09 13:55:00,22.46,22.47,22.03,22.03,2135668.0,22.46,22.47,22.03,22.03,2135668.0
2020-12-09 14:00:00,22.03,22.46,21.97,22.44,2168700.0,22.03,22.46,21.97,22.44,2168700.0
2020-12-09 14:05:00,22.44,22.49,22.36,22.41,838540.0,22.44,22.49,22.36,22.41,838540.0
2020-12-09 14:10:00,22.4,22.41,22.17,22.34,1013194.0,22.4,22.41,22.17,22.34,1013194.0
2020-12-09 14:15:00,22.33,22.41,22.24,22.39,597363.0,22.33,22.41,22.24,22.39,597363.0
2020-12-09 14:20:00,22.39,22.54,22.34,22.54,609779.0,22.39,22.54,22.34,22.54,609779.0
2020-12-09 14:25:00,22.54,22.71,22.53,22.68,898526.0,22.54,22.71,22.53,22.68,898526.0
2020-12-09 14:30:00,22.69,22.74,22.61,22.64,609964.0,22.69,22.74,22.61,22.64,609964.0
2020-12-09 14:35:00,22.64,22.67,22.55,22.58,681831.0,22.64,22.67,22.55,22.58,681831.0
2020-12-09 14:40:00,22.57,22.67,22.53,22.56,467503.0,22.57,22.67,22.53,22.56,467503.0
2020-12-09 14:45:00,22.55,22.73,22.54,22.7,750834.0,22.55,22.73,22.54,22.7,750834.0
2020-12-09 14:50:00,22.7,22.74,22.66,22.73,368519.0,22.7,22.74,22.66,22.73,368519.0
2020-12-09 14:55:00,22.73,22.77,22.67,22.7,625919.0,22.73,22.77,22.67,22.7,625919.0
2020-12-09 15:00:00,22.7,22.74,22.62,22.66,398448.0,22.7,22.74,22.62,22.66,398448.0
2020-12-09 15:05:00,22.67,22.8,22.65,22.71,587519.0,22.67,22.8,22.65,22.71,587519.0
2020-12-09 15:10:00,22.72,22.72,22.58,22.66,562583.0,22.72,22.72,22.58,22.66,562583.0
2020-12-09 15:15:00,22.66,22.68,22.6,22.63,217913.0,22.66,22.68,22.6,22.63,217913.0
2020-12-09 15:20:00,22.63,22.65,22.53,22.55,444699.0,22.63,22.65,22.53,22.55,444699.0
2020-12-09 15:25:00,22.55,22.57,22.47,22.5,765810.0,22.55,22.57,22.47,22.5,765810.0
2020-12-09 15:30:00,22.49,22.56,22.47,22.54,520278.0,22.49,22.56,22.47,22.54,520278.0
2020-12-09 15:35:00,22.54,22.62,22.51,22.6,498840.0,22.54,22.62,22.51,22.6,498840.0
2020-12-09 15:40:00,22.6,22.68,22.59,22.68,526475.0,22.6,22.68,22.59,22.68,526475.0
2020-12-09 15:45:00,22.67,22.74,22.64,22.68,657720.0,22.67,22.74,22.64,22.68,657720.0
2020-12-09 15:50:00,22.69,22.72,22.62,22.67,795980.0,22.69,22.72,22.62,22.67,795980.0
2020-12-09 15:55:00,22.68,22.71,22.63,22.69,1379792.0,22.68,22.71,22.63,22.69,1379792.0
2020-12-10 09:30:00,22.25,22.76,22.16,22.59,1982111.0,22.25,22.76,22.16,22.59,1982111.0
2020-12-10 09:35:00,22.59,22.78,22.34,22.78,1288059.0,22.59,22.78,22.34,22.78,1288059.0
2020-12-10 09:40:00,22.77,22.91,22.57,22.59,1175896.0,22.77,22.91,22.57,22.59,1175896.0
2020-12-10 09:45:00,22.59,22.71,22.56,22.63,785614.0,22.59,22.71,22.56,22.63,785614.0
2020-12-10 09:50:00,22.64,22.67,22.42,22.47,1267547.0,22.64,22.67,22.42,22.47,1267547.0
2020-12-10 09:55:00,22.46,22.71,22.45,22.66,912253.0,22.46,22.71,22.45,22.66,912253.0
2020-12-10 10:00:00,22.67,22.7,22.47,22.49,713129.0,22.67,22.7,22.47,22.49,713129.0
2020-12-10 10:05:00,22.49,22.56,22.38,22.54,831669.0,22.49,22.56,22.38,22.54,831669.0
2020-12-10 10:10:00,22.55,22.62,22.4,22.48,763194.0,22.55,22.62,22.4,22.48,763194.0
2020-12-10 10:15:00,22.49,22.5,22.28,22.41,1259873.0,22.49,22.5,22.28,22.41,1259873.0
2020-12-10 10:20:00,22.42,22.69,22.39,22.62,993841.0,22.42,22.69,22.39,22.62,993841.0
2020-12-10 10:25:00,22.62,22.81,22.6,22.81,763924.0,22.62,22.81,22.6,22.81,763924.0
2020-12-10 10:30:00,22.82,22.92,22.72,22.82,943718.0,22.82,22.92,22.72,22.82,943718.0
2020-12-10 10:35:00,22.82,23.07,22.81,22.95,1174977.0,22.82,23.07,22.81,22.95,1174977.0
2020-12-10 10:40:00,22.95,23.0,22.83,22.83,834288.0,22.95,23.0,22.83,22.83,834288.0
2020-12-10 10:45:00,22.82,22.9,22.73,22.76,573702.0,22.82,22.9,22.73,22.76,573702.0
2020-12-10 10:50:00,22.76,22.79,22.68,22.73,712753.0,22.76,22.79,22.68,22.73,712753.0
2020-12-10 10:55:00,22.72,22.76,22.69,22.73,362077.0,22.72,22.76,22.69,22.73,362077.0
2020-12-10 11:00:00,22.73,22.74,22.68,22.71,465506.0,22.73,22.74,22.68,22.71,465506.0
2020-12-10 11:05:00,22.71,22.73,22.56,22.57,821920.0,22.71,22.73,22.56,22.57,821920.0
2020-12-10 11:10:00,22.58,22.59,22.53,22.55,422568.0,22.58,22.59,22.53,22.55,422568.0
2020-12-10 11:15:00,22.56,22.61,22.53,22.6,564578.0,22.56,22.61,22.53,22.6,564578.0
2020-12-10 11:20:00,22.6,22.65,22.58,22.59,420913.0,22.6,22.65,22.58,22.59,420913.0
2020-12-10 11:25:00,22.6,22.6,22.47,22.54,568633.0,22.6,22.6,22.47,22.54,568633.0
2020-12-10 11:30:00,22.54,22.56,22.4,22.42,382822.0,22.54,22.56,22.4,22.42,382822.0
2020-12-10 11:35:00,22.42,22.49,22.32,22.42,546955.0,22.42,22.49,22.32,22.42,546955.0
2020-12-10 11:40:00,22.42,22.48,22.4,22.46,308607.0,22.42,22.48,22.4,22.46,308607.0
2020-12-10 11:45:00,22.46,22.51,22.45,22.48,280706.0,22.46,22.51,22.45,22.48,280706.0
2020-12-10 11:50:00,22.49,22.51,22.44,22.48,301823.0,22.49,22.51,22.44,22.48,301823.0
2020-12-10 11:55:00,22.48,22.51,22.44,22.48,219139.0,22.48,22.51,22.44,22.48,219139.0
2020-12-10 12:00:00,22.48,22.48,22.31,22.37,776278.0,22.48,22.48,22.31,22.37,776278.0
2020-12-10 12:05:00,22.37,22.44,22.35,22.44,442481.0,22.37,22.44,22.35,22.44,442481.0
2020-12-10 12:10:00,22.44,22.46,22.39,22.42,289191.0,22.44,22.46,22.39,22.42,289191.0
2020-12-10 12:15:00,22.42,22.43,22.38,22.39,227026.0,22.42,22.43,22.38,22.39,227026.0
2020-12-10 12:20:00,22.39,22.4,22.33,22.39,424662.0,22.39,22.4,22.33,22.39,424662.0
2020-12-10 12:25:00,22.39,22.43,22.36,22.39,292268.0,22.39,22.43,22.36,22.39,292268.0
2020-12-10 12:30:00,22.39,22.46,22.38,22.44,285654.0,22.39,22.46,22.38,22.44,285654.0
2020-12-10 12:35:00,22.43,22.45,22.35,22.36,305517.0,22.43,22.45,22.35,22.36,305517.0
2020-12-10 12:40:00,22.36,22.4,22.33,22.37,356376.0,22.36,22.4,22.33,22.37,356376.0
2020-12-10 12:45:00,22.37,22.38,22.26,22.27,500748.0,22.37,22.38,22.26,22.27,500748.0
2020-12-10 12:50:00,22.26,22.32,22.25,22.3,340909.0,22.26,22.32,22.25,22.3,340909.0
2020-12-10 12:55:00,22.3,22.35,22.28,22.33,329497.0,22.3,22.35,22.28,22.33,329497.0
2020-12-10 13:00:00,22.33,22.33,22.25,22.3,225915.0,22.33,22.33,22.25,22.3,225915.0
2020-12-10 13:05:00,22.3,22.34,22.28,22.33,260400.0,22.3,22.34,22.28,22.33,260400.0
2020-12-10 13:10:00,22.34,22.37,22.33,22.34,281036.0,22.34,22.37,22.33,22.34,281036.0
2020-12-10 13:15:00,22.34,22.34,22.28,22.3,215153.0,22.34,22.34,22.28,22.3,215153.0
2020-12-10 13:20:00,22.31,22.32,22.28,22.29,213062.0,22.31,22.32,22.28,22.29,213062.0
2020-12-10 13:25:00,22.29,22.32,22.28,22.28,252387.0,22.29,22.32,22.28,22.28,252387.0
2020-12-10 13:30:00,22.29,22.29,22.21,22.24,494394.0,22.29,22.29,22.21,22.24,494394.0
2020-12-10 13:35:00,22.25,22.27,22.18,22.25,572574.0,22.25,22.27,22.18,22.25,572574.0
2020-12-10 13:40:00,22.26,22.26,22.22,22.25,232844.0,22.26,22.26,22.22,22.25,232844.0
2020-12-10 13:45:00,22.25,22.26,22.19,22.26,224631.0,22.25,22.26,22.19,22.26,224631.0
2020-12-10 13:50:00,22.26,22.31,22.24,22.27,367207.0,22.26,22.31,22.24,22.27,367207.0
2020-12-10 13:55:00,22.28,22.28,22.2,22.23,291493.0,22.28,22.28,22.2,22.23,291493.0
2020-12-10 14:00:00,22.24,22.26,22.2,22.25,154974.0,22.24,22.26,22.2,22.25,154974.0
2020-12-10 14:05:00,22.25,22.27,22.24,22.26,121411.0,22.25,22.27,22.24,22.26,121411.0
2020-12-10 14:10:00,22.25,22.26,22.2,22.22,356333.0,22.25,22.26,22.2,22.22,356333.0
2020-12-10 14:15:00,22.21,22.23,22.18,22.21,357054.0,22.21,22.23,22.18,22.21,357054.0
2020-12-10 14:20:00,22.21,22.22,22.17,22.2,297221.0,22.21,22.22,22.17,22.2,297221.0
2020-12-10 14:25:00,22.2,22.22,22.19,22.21,261137.0,22.2,22.22,22.19,22.21,261137.0
2020-12-10 14:30:00,22.21,22.24,22.18,22.23,304993.0,22.21,22.24,22.18,22.23,304993.0
2020-12-10 14:35:00,22.23,22.47,22.23,22.46,581341.0,22.23,22.47,22.23,22.46,581341.0
2020-12-10 14:40:00,22.45,22.54,22.41,22.54,589579.0,22.45,22.54,22.41,22.54,589579.0
2020-12-10 14:45:00,22.54,22.59,22.5,22.55,535661.0,22.54,22.59,22.5,22.55,535661.0
2020-12-10 14:50:00,22.55,22.68,22.54,22.6,590491.0,22.55,22.68,22.54,22.6,590491.0
2020-12-10 14:55:00,22.6,22.61,22.42,22.45,769657.0,22.6,22.61,22.42,22.45,769657.0
2020-12-10 15:00:00,22.45,22.47,22.42,22.44,413497.0,22.45,22.47,22.42,22.44,413497.0
2020-12-10 15:05:00,22.45,22.49,22.43,22.45,286925.0,22.45,22.49,22.43,22.45,286925.0
2020-12-10 15:10:00,22.45,22.49,22.44,22.46,273445.0,22.45,22.49,22.44,22.46,273445.0
2020-12-10 15:15:00,22.46,22.47,22.38,22.39,410244.0,22.46,22.47,22.38,22.39,410244.0
2020-12-10 15:20:00,22.39,22.44,22.39,22.42,220830.0,22.39,22.44,22.39,22.42,220830.0
2020-12-10 15:25:00,22.41,22.42,22.35,22.36,375287.0,22.41,22.42,22.35,22.36,375287.0
2020-12-10 15:30:00,22.37,22.37,22.31,22.35,426691.0,22.37,22.37,22.31,22.35,426691.0
2020-12-10 15:35:00,22.35,22.44,22.32,22.42,508869.0,22.35,22.44,22.32,22.42,508869.0
2020-12-10 15:40:00,22.41,22.47,22.39,22.46,440780.0,22.41,22.47,22.39,22.46,440780.0
2020-12-10 15:45:00,22.46,22.5,22.37,22.38,712966.0,22.46,22.5,22.37,22.38,712966.0
2020-12-10 15:50:00,22.38,22.5,22.37,22.5,842355.0,22.38,22.5,22.37,22.5,842355.0
2020-12-10 15:55:00,22.5,22.5,22.3,22.32,2052636.0,22.5,22.5,22.3,22.32,2052636.0
2020-12-11 09:30:00,22.64,22.75,22.33,22.42,1904718.0,22.64,22.75,22.33,22.42,1904718.0
2020-12-11 09:35:00,22.43,22.78,22.4,22.75,1315775.0,22.43,22.78,22.4,22.75,1315775.0
2020-12-11 09:40:00,22.75,22.82,22.54,22.6,1080249.0,22.75,22.82,22.54,22.6,1080249.0
2020-12-11 09:45:00,22.59,22.74,22.47,22.48,839901.0,22.59,22.74,22.47,22.48,839901.0
2020-12-11 09:50:00,22.47,22.48,22.24,22.37,1084824.0,22.47,22.48,22.24,22.37,1084824.0
2020-12-11 09:55:00,22.38,22.43,22.31,22.32,566429.0,22.38,22.43,22.31,22.32,566429.0
2020-12-11 10:00:00,22.32,22.5,22.3,22.32,663907.0,22.32,22.5,22.3,22.32,663907.0
2020-12-11 10:05:00,22.33,22.37,22.26,22.33,560535.0,22.33,22.37,22.26,22.33,560535.0
2020-12-11 10:10:00,22.33,22.36,22.26,22.36,381933.0,22.33,22.36,22.26,22.36,381933.0
2020-12-11 10:15:00,22.37,22.41,22.35,22.41,407284.0,22.37,22.41,22.35,22.41,407284.0
2020-12-11 10:20:00,22.4,22.42,22.23,22.26,695810.0,22.4,22.42,22.23,22.26,695810.0
2020-12-11 10:25:00,22.27,22.29,22.03,22.09,1154566.0,22.27,22.29,22.03,22.09,1154566.0
2020-12-11 10:30:00,22.09,22.19,22.04,22.15,732607.0,22.09,22.19,22.04,22.15,732607.0
2020-12-11 10:35:00,22.14,22.16,22.0,22.07,693896.0,22.14,22.16,22.0,22.07,693896.0
2020-12-11 10:40:00,22.06,22.14,22.06,22.11,351399.0,22.06,22.14,22.06,22.11,351399.0
2020-12-11 10:45:00,22.12,22.14,22.05,22.05,338916.0,22.12,22.14,22.05,22.05,338916.0
2020-12-11 10:50:00,22.05,22.07,21.9,21.91,1161943.0,22.05,22.07,21.9,21.91,1161943.0
2020-12-11 10:55:00,21.9,22.01,21.9,22.0,544808.0,21.9,22.01,21.9,22.0,544808.0
2020-12-11 11:00:00,21.99,22.03,21.95,21.97,478993.0,21.99,22.03,21.95,21.97,478993.0
2020-12-11 11:05:00,21.98,22.01,21.95,22.0,414139.0,21.98,22.01,21.95,22.0,414139.0
2020-12-11 11:10:00,22.0,22.01,21.96,22.0,273006.0,22.0,22.01,21.96,22.0,273006.0
2020-12-11 11:15:00,21.99,22.01,21.96,21.99,326990.0,21.99,22.01,21.96,21.99,326990.0
2020-12-11 11:20:00,21.98,22.01,21.81,21.81,728216.0,21.98,22.01,21.81,21.81,728216.0
2020-12-11 11:25:00,21.82,21.93,21.78,21.87,652728.0,21.82,21.93,21.78,21.87,652728.0
2020-12-11 11:30:00,21.86,21.9,21.85,21.86,249050.0,21.86,21.9,21.85,21.86,249050.0
2020-12-11 11:35:00,21.86,21.86,21.78,21.78,480230.0,21.86,21.86,21.78,21.78,480230.0
2020-12-11 11:40:00,21.79,21.85,21.77,21.78,476816.0,21.79,21.85,21.77,21.78,476816.0
2020-12-11 11:45:00,21.77,21.82,21.73,21.81,454873.0,21.77,21.82,21.73,21.81,454873.0
2020-12-11 11:50:00,21.82,21.86,21.77,21.78,398365.0,21.82,21.86,21.77,21.78,398365.0
2020-12-11 11:55:00,21.77,21.78,21.7,21.73,381958.0,21.77,21.78,21.7,21.73,381958.0
2020-12-11 12:00:00,21.74,21.77,21.71,21.73,383824.0,21.74,21.77,21.71,21.73,383824.0
2020-12-11 12:05:00,21.72,21.76,21.69,21.71,369139.0,21.72,21.76,21.69,21.71,369139.0
2020-12-11 12:10:00,21.72,21.72,21.57,21.59,614761.0,21.72,21.72,21.57,21.59,614761.0
2020-12-11 12:15:00,21.58,21.67,21.53,21.54,379047.0,21.58,21.67,21.53,21.54,379047.0
2020-12-11 12:20:00,21.53,21.59,21.5,21.55,572175.0,21.53,21.59,21.5,21.55,572175.0
2020-12-11 12:25:00,21.56,21.6,21.5,21.58,387654.0,21.56,21.6,21.5,21.58,387654.0
2020-12-11 12:30:00,21.57,21.58,21.48,21.48,568964.0,21.57,21.58,21.48,21.48,568964.0
2020-12-11 12:35:00,21.48,21.5,21.42,21.44,520489.0,21.48,21.5,21.42,21.44,520489.0
2020-12-11 12:40:00,21.44,21.47,21.41,21.42,353717.0,21.44,21.47,21.41,21.42,353717.0
2020-12-11 12:45:00,21.42,21.52,21.38,21.52,821637.0,21.42,21.52,21.38,21.52,821637.0
2020-12-11 12:50:00,21.52,21.53,21.48,21.51,461941.0,21.52,21.53,21.48,21.51,461941.0
2020-12-11 12:55:00,21.51,21.56,21.48,21.53,579449.0,21.51,21.56,21.48,21.53,579449.0
2020-12-11 13:00:00,21.54,21.55,21.47,21.53,545581.0,21.54,21.55,21.47,21.53,545581.0
2020-12-11 13:05:00,21.53,21.55,21.44,21.51,463868.0,21.53,21.55,21.44,21.51,463868.0
2020-12-11 13:10:00,21.5,21.63,21.49,21.6,975166.0,21.5,21.63,21.49,21.6,975166.0
2020-12-11 13:15:00,21.6,21.61,21.47,21.48,545574.0,21.6,21.61,21.47,21.48,545574.0
2020-12-11 13:20:00,21.48,21.5,21.42,21.48,292744.0,21.48,21.5,21.42,21.48,292744.0
2020-12-11 13:25:00,21.48,21.52,21.46,21.51,448796.0,21.48,21.52,21.46,21.51,448796.0
2020-12-11 13:30:00,21.5,21.51,21.47,21.5,374087.0,21.5,21.51,21.47,21.5,374087.0
2020-12-11 13:35:00,21.5,21.52,21.48,21.5,494701.0,21.5,21.52,21.48,21.5,494701.0
2020-12-11 13:40:00,21.49,21.53,21.46,21.5,343474.0,21.49,21.53,21.46,21.5,343474.0
2020-12-11 13:45:00,21.5,21.51,21.44,21.48,459415.0,21.5,21.51,21.44,21.48,459415.0
2020-12-11 13:50:00,21.48,21.51,21.45,21.51,179686.0,21.48,21.51,21.45,21.51,179686.0
2020-12-11 13:55:00,21.5,21.53,21.48,21.51,358609.0,21.5,21.53,21.48,21.51,358609.0
2020-12-11 14:00:00,21.51,21.6,21.49,21.6,394299.0,21.51,21.6,21.49,21.6,394299.0
2020-12-11 14:05:00,21.6,21.76,21.59,21.75,568273.0,21.6,21.76,21.59,21.75,568273.0
2020-12-11 14:10:00,21.76,21.77,21.72,21.73,514007.0,21.76,21.77,21.72,21.73,514007.0
2020-12-11 14:15:00,21.73,21.85,21.72,21.82,385228.0,21.73,21.85,21.72,21.82,385228.0
2020-12-11 14:20:00,21.82,21.82,21.7,21.7,559087.0,21.82,21.82,21.7,21.7,559087.0
2020-12-11 14:25:00,21.7,21.7,21.55,21.57,598063.0,21.7,21.7,21.55,21.57,598063.0
2020-12-11 14:30:00,21.57,21.61,21.55,21.56,546443.0,21.57,21.61,21.55,21.56,546443.0
2020-12-11 14:35:00,21.56,21.57,21.5,21.51,369685.0,21.56,21.57,21.5,21.51,369685.0
2020-12-11 14:40:00,21.5,21.56,21.49,21.54,474339.0,21.5,21.56,21.49,21.54,474339.0
2020-12-11 14:45:00,21.54,21.54,21.48,21.52,294375.0,21.54,21.54,21.48,21.52,294375.0
2020-12-11 14:50:00,21.51,21.52,21.49,21.51,342221.0,21.51,21.52,21.49,21.51,342221.0
2020-12-11 14:55:00,21.51,21.51,21.47,21.5,428563.0,21.51,21.51,21.47,21.5,428563.0
2020-12-11 15:00:00,21.49,21.51,21.45,21.46,298395.0,21.49,21.51,21.45,21.46,298395.0
2020-12-11 15:05:00,21.46,21.47,21.41,21.41,289271.0,21.46,21.47,21.41,21.41,289271.0
2020-12-11 15:10:00,21.41,21.45,21.4,21.42,539456.0,21.41,21.45,21.4,21.42,539456.0
2020-12-11 15:15:00,21.42,21.53,21.42,21.52,582142.0,21.42,21.53,21.42,21.52,582142.0
2020-12-11 15:20:00,21.51,21.52,21.38,21.39,563452.0,21.51,21.52,21.38,21.39,563452.0
2020-12-11 15:25:00,21.4,21.41,21.38,21.39,444968.0,21.4,21.41,21.38,21.39,444968.0
2020-12-11 15:30:00,21.39,21.41,21.37,21.41,451088.0,21.39,21.41,21.37,21.41,451088.0
2020-12-11 15:35:00,21.4,21.41,21.37,21.39,368058.0,21.4,21.41,21.37,21.39,368058.0
2020-12-11 15:40:00,21.39,21.41,21.32,21.32,628507.0,21.39,21.41,21.32,21.32,628507.0
2020-12-11 15:45:00,21.32,21.33,21.28,21.3,946892.0,21.32,21.33,21.28,21.3,946892.0
2020-12-11 15:50:00,21.3,21.36,21.29,21.35,1034657.0,21.3,21.36,21.29,21.35,1034657.0
2020-12-11 15:55:00,21.35,21.35,21.3,21.32,2008010.0,21.35,21.35,21.3,21.32,2008010.0
2020-12-14 09:30:00,22.32,22.75,22.2,22.22,4271474.0,22.32,22.75,22.2,22.22,4271474.0
2020-12-14 09:35:00,22.23,22.36,22.02,22.23,2173726.0,22.23,22.36,22.02,22.23,2173726.0
2020-12-14 09:40:00,22.23,22.37,22.11,22.36,1492386.0,22.23,22.37,22.11,22.36,1492386.0
2020-12-14 09:45:00,22.36,22.46,22.24,22.38,1360346.0,22.36,22.46,22.24,22.38,1360346.0
2020-12-14 09:50:00,22.38,22.4,22.06,22.06,974443.0,22.38,22.4,22.06,22.06,974443.0
2020-12-14 09:55:00,22.07,22.1,21.87,22.03,1474745.0,22.07,22.1,21.87,22.03,1474745.0
2020-12-14 10:00:00,22.04,22.11,21.77,21.79,1228290.0,22.04,22.11,21.77,21.79,1228290.0
2020-12-14 10:05:00,21.79,22.02,21.74,22.0,923548.0,21.79,22.02,21.74,22.0,923548.0
2020-12-14 10:10:00,22.0,22.06,21.9,21.99,655949.0,22.0,22.06,21.9,21.99,655949.0
2020-12-14 10:15:00,21.99,22.08,21.9,21.91,611461.0,21.99,22.08,21.9,21.91,611461.0
2020-12-14 10:20:00,21.91,21.91,21.71,21.72,767119.0,21.91,21.91,21.71,21.72,767119.0
2020-12-14 10:25:00,21.73,21.82,21.65,21.82,737705.0,21.73,21.82,21.65,21.82,737705.0
2020-12-14 10:30:00,21.81,21.84,21.75,21.82,480730.0,21.81,21.84,21.75,21.82,480730.0
2020-12-14 10:35:00,21.81,21.83,21.7,21.77,465533.0,21.81,21.83,21.7,21.77,465533.0
2020-12-14 10:40:00,21.77,21.8,21.7,21.75,330146.0,21.77,21.8,21.7,21.75,330146.0
2020-12-14 10:45:00,21.75,21.77,21.55,21.56,924192.0,21.75,21.77,21.55,21.56,924192.0
2020-12-14 10:50:00,21.56,21.57,21.4,21.5,1241704.0,21.56,21.57,21.4,21.5,1241704.0
2020-12-14 10:55:00,21.5,21.54,21.39,21.4,663824.0,21.5,21.54,21.39,21.4,663824.0
2020-12-14 11:00:00,21.39,21.5,21.31,21.48,538628.0,21.39,21.5,21.31,21.48,538628.0
2020-12-14 11:05:00,21.48,21.57,21.47,21.56,556649.0,21.48,21.57,21.47,21.56,556649.0
2020-12-14 11:10:00,21.55,21.75,21.5,21.73,716996.0,21.55,21.75,21.5,21.73,716996.0
2020-12-14 11:15:00,21.73,21.73,21.62,21.64,587208.0,21.73,21.73,21.62,21.64,587208.0
2020-12-14 11:20:00,21.65,21.73,21.57,21.73,443510.0,21.65,21.73,21.57,21.73,443510.0
2020-12-14 11:25:00,21.73,21.75,21.64,21.66,330291.0,21.73,21.75,21.64,21.66,330291.0
2020-12-14 11:30:00,21.66,21.7,21.58,21.62,282254.0,21.66,21.7,21.58,21.62,282254.0
2020-12-14 11:35:00,21.62,21.69,21.6,21.62,259659.0,21.62,21.69,21.6,21.62,259659.0
2020-12-14 11:40:00,21.61,21.64,21.54,21.55,529838.0,21.61,21.64,21.54,21.55,529838.0
2020-12-14 11:45:00,21.55,21.62,21.49,21.55,512249.0,21.55,21.62,21.49,21.55,512249.0
2020-12-14 11:50:00,21.55,21.59,21.48,21.52,326672.0,21.55,21.59,21.48,21.52,326672.0
2020-12-14 11:55:00,21.52,21.52,21.43,21.46,292565.0,21.52,21.52,21.43,21.46,292565.0
2020-12-14 12:00:00,21.46,21.55,21.45,21.53,255120.0,21.46,21.55,21.45,21.53,255120.0
2020-12-14 12:05:00,21.53,21.56,21.48,21.49,251678.0,21.53,21.56,21.48,21.49,251678.0
2020-12-14 12:10:00,21.49,21.58,21.46,21.51,371050.0,21.49,21.58,21.46,21.51,371050.0
2020-12-14 12:15:00,21.51,21.56,21.43,21.45,271363.0,21.51,21.56,21.43,21.45,271363.0
2020-12-14 12:20:00,21.45,21.46,21.37,21.38,357105.0,21.45,21.46,21.37,21.38,357105.0
2020-12-14 12:25:00,21.38,21.45,21.36,21.43,328634.0,21.38,21.45,21.36,21.43,328634.0
2020-12-14 12:30:00,21.43,21.47,21.38,21.47,358543.0,21.43,21.47,21.38,21.47,358543.0
2020-12-14 12:35:00,21.46,21.49,21.42,21.46,211715.0,21.46,21.49,21.42,21.46,211715.0
2020-12-14 12:40:00,21.46,21.48,21.39,21.4,253693.0,21.46,21.48,21.39,21.4,253693.0
2020-12-14 12:45:00,21.4,21.42,21.33,21.33,327568.0,21.4,21.42,21.33,21.33,327568.0
2020-12-14 12:50:00,21.34,21.42,21.33,21.41,348116.0,21.34,21.42,21.33,21.41,348116.0
2020-12-14 12:55:00,21.41,21.41,21.35,21.38,268257.0,21.41,21.41,21.35,21.38,268257.0
2020-12-14 13:00:00,21.39,21.42,21.37,21.38,407801.0,21.39,21.42,21.37,21.38,407801.0
2020-12-14 13:05:00,21.38,21.41,21.36,21.39,244460.0,21.38,21.41,21.36,21.39,244460.0
2020-12-14 13:10:00,21.39,21.39,21.28,21.34,501552.0,21.39,21.39,21.28,21.34,501552.0
2020-12-14 13:15:00,21.33,21.38,21.31,21.37,299574.0,21.33,21.38,21.31,21.37,299574.0
2020-12-14 13:20:00,21.36,21.4,21.33,21.38,194175.0,21.36,21.4,21.33,21.38,194175.0
2020-12-14 13:25:00,21.38,21.42,21.37,21.41,296729.0,21.38,21.42,21.37,21.41,296729.0
2020-12-14 13:30:00,21.41,21.55,21.39,21.55,363426.0,21.41,21.55,21.39,21.55,363426.0
2020-12-14 13:35:00,21.54,21.57,21.48,21.52,393842.0,21.54,21.57,21.48,21.52,393842.0
2020-12-14 13:40:00,21.53,21.53,21.45,21.46,254708.0,21.53,21.53,21.45,21.46,254708.0
2020-12-14 13:45:00,21.46,21.47,21.36,21.37,304944.0,21.46,21.47,21.36,21.37,304944.0
2020-12-14 13:50:00,21.37,21.47,21.36,21.45,224924.0,21.37,21.47,21.36,21.45,224924.0
2020-12-14 13:55:00,21.44,21.47,21.33,21.36,282725.0,21.44,21.47,21.33,21.36,282725.0
2020-12-14 14:00:00,21.36,21.45,21.35,21.42,346987.0,21.36,21.45,21.35,21.42,346987.0
2020-12-14 14:05:00,21.42,21.44,21.36,21.38,204887.0,21.42,21.44,21.36,21.38,204887.0
2020-12-14 14:10:00,21.37,21.4,21.34,21.35,236213.0,21.37,21.4,21.34,21.35,236213.0
2020-12-14 14:15:00,21.34,21.37,21.3,21.37,309129.0,21.34,21.37,21.3,21.37,309129.0
2020-12-14 14:20:00,21.37,21.38,21.3,21.36,183583.0,21.37,21.38,21.3,21.36,183583.0
2020-12-14 14:25:00,21.35,21.44,21.35,21.43,390947.0,21.35,21.44,21.35,21.43,390947.0
2020-12-14 14:30:00,21.44,21.45,21.35,21.4,279399.0,21.44,21.45,21.35,21.4,279399.0
2020-12-14 14:35:00,21.4,21.42,21.33,21.37,304897.0,21.4,21.42,21.33,21.37,304897.0
2020-12-14 14:40:00,21.38,21.44,21.36,21.44,232911.0,21.38,21.44,21.36,21.44,232911.0
2020-12-14 14:45:00,21.43,21.45,21.38,21.45,239908.0,21.43,21.45,21.38,21.45,239908.0
2020-12-14 14:50:00,21.44,21.45,21.39,21.44,334151.0,21.44,21.45,21.39,21.44,334151.0
2020-12-14 14:55:00,21.44,21.52,21.42,21.48,296533.0,21.44,21.52,21.42,21.48,296533.0
2020-12-14 15:00:00,21.48,21.49,21.42,21.49,249807.0,21.48,21.49,21.42,21.49,249807.0
2020-12-14 15:05:00,21.48,21.5,21.43,21.45,258088.0,21.48,21.5,21.43,21.45,258088.0
2020-12-14 15:10:00,21.46,21.49,21.45,21.47,166331.0,21.46,21.49,21.45,21.47,166331.0
2020-12-14 15:15:00,21.46,21.49,21.43,21.44,267464.0,21.46,21.49,21.43,21.44,267464.0
2020-12-14 15:20:00,21.44,21.46,21.41,21.46,206365.0,21.44,21.46,21.41,21.46,206365.0
2020-12-14 15:25:00,21.46,21.53,21.4,21.42,503527.0,21.46,21.53,21.4,21.42,503527.0
2020-12-14 15:30:00,21.42,21.42,21.21,21.22,1175062.0,21.42,21.42,21.21,21.22,1175062.0
2020-12-14 15:35:00,21.22,21.26,21.1,21.1,1044836.0,21.22,21.26,21.1,21.1,1044836.0
2020-12-14 15:40:00,21.1,21.11,20.95,20.97,1666016.0,21.1,21.11,20.95,20.97,1666016.0
2020-12-14 15:45:00,20.98,21.07,20.93,21.04,1177993.0,20.98,21.07,20.93,21.04,1177993.0
2020-12-14 15:50:00,21.04,21.11,21.01,21.09,1363767.0,21.04,21.11,21.01,21.09,1363767.0
2020-12-14 15:55:00,21.09,21.09,20.93,20.93,2164534.0,21.09,21.09,20.93,20.93,2164534.0
2020-12-15 09:30:00,21.18,21.24,20.82,20.96,1852930.0,21.18,21.24,20.82,20.96,1852930.0
2020-12-15 09:35:00,20.96,21.03,20.72,20.78,1447340.0,20.96,21.03,20.72,20.78,1447340.0
2020-12-15 09:40:00,20.78,20.85,20.59,20.62,1121664.0,20.78,20.85,20.59,20.62,1121664.0
2020-12-15 09:45:00,20.62,20.63,20.28,20.37,2114036.0,20.62,20.63,20.28,20.37,2114036.0
2020-12-15 09:50:00,20.37,20.63,20.31,20.56,1355907.0,20.37,20.63,20.31,20.56,1355907.0
2020-12-15 09:55:00,20.57,20.6,20.42,20.45,868434.0,20.57,20.6,20.42,20.45,868434.0
2020-12-15 10:00:00,20.46,20.52,20.44,20.5,827142.0,20.46,20.52,20.44,20.5,827142.0
2020-12-15 10:05:00,20.51,20.58,20.37,20.39,741010.0,20.51,20.58,20.37,20.39,741010.0
2020-12-15 10:10:00,20.39,20.41,20.25,20.26,1157317.0,20.39,20.41,20.25,20.26,1157317.0
2020-12-15 10:15:00,20.25,20.36,20.2,20.33,1366730.0,20.25,20.36,20.2,20.33,1366730.0
2020-12-15 10:20:00,20.32,20.33,20.11,20.13,1149421.0,20.32,20.33,20.11,20.13,1149421.0
2020-12-15 10:25:00,20.13,20.23,20.1,20.21,1117458.0,20.13,20.23,20.1,20.21,1117458.0
2020-12-15 10:30:00,20.21,20.23,20.1,20.19,655434.0,20.21,20.23,20.1,20.19,655434.0
2020-12-15 10:35:00,20.19,20.19,20.01,20.05,1172019.0,20.19,20.19,20.01,20.05,1172019.0
2020-12-15 10:40:00,20.05,20.06,19.96,20.05,1471843.0,20.05,20.06,19.96,20.05,1471843.0
2020-12-15 10:45:00,20.05,20.14,20.04,20.09,887001.0,20.05,20.14,20.04,20.09,887001.0
2020-12-15 10:50:00,20.08,20.19,20.08,20.17,1092430.0,20.08,20.19,20.08,20.17,1092430.0
2020-12-15 10:55:00,20.14,20.4,20.14,20.39,1122553.0,20.14,20.4,20.14,20.39,1122553.0
2020-12-15 11:00:00,20.39,20.44,20.23,20.39,993871.0,20.39,20.44,20.23,20.39,993871.0
2020-12-15 11:05:00,20.38,20.44,20.33,20.43,585790.0,20.38,20.44,20.33,20.43,585790.0
2020-12-15 11:10:00,20.43,20.6,20.41,20.59,848663.0,20.43,20.6,20.41,20.59,848663.0
2020-12-15 11:15:00,20.59,20.59,20.49,20.57,556610.0,20.59,20.59,20.49,20.57,556610.0
2020-12-15 11:20:00,20.57,20.71,20.53,20.67,635056.0,20.57,20.71,20.53,20.67,635056.0
2020-12-15 11:25:00,20.67,20.79,20.66,20.7,708159.0,20.67,20.79,20.66,20.7,708159.0
2020-12-15 11:30:00,20.71,20.79,20.66,20.76,530562.0,20.71,20.79,20.66,20.76,530562.0
2020-12-15 11:35:00,20.77,20.8,20.59,20.75,753646.0,20.77,20.8,20.59,20.75,753646.0
2020-12-15 11:40:00,20.75,20.88,20.74,20.84,509018.0,20.75,20.88,20.74,20.84,509018.0
2020-12-15 11:45:00,20.84,20.86,20.74,20.78,449337.0,20.84,20.86,20.74,20.78,449337.0
2020-12-15 11:50:00,20.79,20.9,20.77,20.8,393336.0,20.79,20.9,20.77,20.8,393336.0
2020-12-15 11:55:00,20.8,20.83,20.77,20.81,360462.0,20.8,20.83,20.77,20.81,360462.0
2020-12-15 12:00:00,20.8,20.89,20.79,20.87,323636.0,20.8,20.89,20.79,20.87,323636.0
2020-12-15 12:05:00,20.88,20.89,20.64,20.68,700348.0,20.88,20.89,20.64,20.68,700348.0
2020-12-15 12:10:00,20.68,20.77,20.64,20.76,426803.0,20.68,20.77,20.64,20.76,426803.0
2020-12-15 12:15:00,20.77,20.79,20.73,20.75,205035.0,20.77,20.79,20.73,20.75,205035.0
2020-12-15 12:20:00,20.76,20.82,20.74,20.78,222692.0,20.76,20.82,20.74,20.78,222692.0
2020-12-15 12:25:00,20.79,20.87,20.78,20.85,245909.0,20.79,20.87,20.78,20.85,245909.0
2020-12-15 12:30:00,20.85,20.92,20.82,20.87,253245.0,20.85,20.92,20.82,20.87,253245.0
2020-12-15 12:35:00,20.86,21.01,20.81,20.99,568327.0,20.86,21.01,20.81,20.99,568327.0
2020-12-15 12:40:00,20.99,21.1,20.99,21.1,496803.0,20.99,21.1,20.99,21.1,496803.0
2020-12-15 12:45:00,21.1,21.17,21.09,21.14,504792.0,21.1,21.17,21.09,21.14,504792.0
2020-12-15 12:50:00,21.14,21.28,21.14,21.26,712885.0,21.14,21.28,21.14,21.26,712885.0
2020-12-15 12:55:00,21.26,21.28,21.17,21.24,643653.0,21.26,21.28,21.17,21.24,643653.0
2020-12-15 13:00:00,21.23,21.26,21.15,21.23,519564.0,21.23,21.26,21.15,21.23,519564.0
2020-12-15 13:05:00,21.23,21.34,21.22,21.29,509203.0,21.23,21.34,21.22,21.29,509203.0
2020-12-15 13:10:00,21.29,21.35,21.25,21.32,449485.0,21.29,21.35,21.25,21.32,449485.0
2020-12-15 13:15:00,21.32,21.36,21.22,21.24,476681.0,21.32,21.36,21.22,21.24,476681.0
2020-12-15 13:20:00,21.25,21.33,21.24,21.3,241887.0,21.25,21.33,21.24,21.3,241887.0
2020-12-15 13:25:00,21.31,21.36,21.24,21.26,341221.0,21.31,21.36,21.24,21.26,341221.0
2020-12-15 13:30:00,21.27,21.41,21.25,21.38,400774.0,21.27,21.41,21.25,21.38,400774.0
2020-12-15 13:35:00,21.39,21.49,21.36,21.48,552010.0,21.39,21.49,21.36,21.48,552010.0
2020-12-15 13:40:00,21.49,21.54,21.44,21.46,732229.0,21.49,21.54,21.44,21.46,732229.0
2020-12-15 13:45:00,21.46,21.62,21.45,21.59,539415.0,21.46,21.62,21.45,21.59,539415.0
2020-12-15 13:50:00,21.59,21.64,21.54,21.6,529124.0,21.59,21.64,21.54,21.6,529124.0
2020-12-15 13:55:00,21.6,21.61,21.56,21.61,308137.0,21.6,21.61,21.56,21.61,308137.0
2020-12-15 14:00:00,21.6,21.61,21.52,21.55,390634.0,21.6,21.61,21.52,21.55,390634.0
2020-12-15 14:05:00,21.56,21.58,21.32,21.39,869332.0,21.56,21.58,21.32,21.39,869332.0
2020-12-15 14:10:00,21.4,21.55,21.38,21.55,554142.0,21.4,21.55,21.38,21.55,554142.0
2020-12-15 14:15:00,21.54,21.56,21.43,21.48,479434.0,21.54,21.56,21.43,21.48,479434.0
2020-12-15 14:20:00,21.47,21.54,21.47,21.53,185247.0,21.47,21.54,21.47,21.53,185247.0
2020-12-15 14:25:00,21.54,21.62,21.53,21.58,385389.0,21.54,21.62,21.53,21.58,385389.0
2020-12-15 14:30:00,21.58,21.63,21.55,21.62,281938.0,21.58,21.63,21.55,21.62,281938.0
2020-12-15 14:35:00,21.62,21.67,21.6,21.66,313874.0,21.62,21.67,21.6,21.66,313874.0
2020-12-15 14:40:00,21.66,21.66,21.58,21.63,496489.0,21.66,21.66,21.58,21.63,496489.0
2020-12-15 14:45:00,21.62,21.63,21.54,21.55,301715.0,21.62,21.63,21.54,21.55,301715.0
2020-12-15 14:50:00,21.56,21.61,21.55,21.6,275191.0,21.56,21.61,21.55,21.6,275191.0
2020-12-15 14:55:00,21.61,21.65,21.59,21.64,268053.0,21.61,21.65,21.59,21.64,268053.0
2020-12-15 15:00:00,21.64,21.71,21.61,21.61,458499.0,21.64,21.71,21.61,21.61,458499.0
2020-12-15 15:05:00,21.61,21.68,21.56,21.66,354923.0,21.61,21.68,21.56,21.66,354923.0
2020-12-15 15:10:00,21.67,21.7,21.62,21.7,218889.0,21.67,21.7,21.62,21.7,218889.0
2020-12-15 15:15:00,21.69,21.7,21.65,21.69,244909.0,21.69,21.7,21.65,21.69,244909.0
2020-12-15 15:20:00,21.69,21.69,21.6,21.67,351739.0,21.69,21.69,21.6,21.67,351739.0
2020-12-15 15:25:00,21.67,21.68,21.54,21.59,512019.0,21.67,21.68,21.54,21.59,512019.0
2020-12-15 15:30:00,21.59,21.61,21.54,21.6,405118.0,21.59,21.61,21.54,21.6,405118.0
2020-12-15 15:35:00,21.6,21.65,21.59,21.63,347067.0,21.6,21.65,21.59,21.63,347067.0
2020-12-15 15:40:00,21.62,21.67,21.56,21.61,555623.0,21.62,21.67,21.56,21.61,555623.0
2020-12-15 15:45:00,21.61,21.68,21.58,21.64,759958.0,21.61,21.68,21.58,21.64,759958.0
2020-12-15 15:50:00,21.65,21.67,21.57,21.58,942385.0,21.65,21.67,21.57,21.58,942385.0
2020-12-15 15:55:00,21.58,21.58,21.49,21.54,1444568.0,21.58,21.58,21.49,21.54,1444568.0
2020-12-16 09:30:00,21.53,21.6,21.34,21.57,1344529.0,21.53,21.6,21.34,21.57,1344529.0
2020-12-16 09:35:00,21.57,21.75,21.42,21.52,1553285.0,21.57,21.75,21.42,21.52,1553285.0
2020-12-16 09:40:00,21.52,21.62,21.48,21.59,751743.0,21.52,21.62,21.48,21.59,751743.0
2020-12-16 09:45:00,21.58,21.75,21.58,21.69,915317.0,21.58,21.75,21.58,21.69,915317.0
2020-12-16 09:50:00,21.69,21.89,21.66,21.87,1455627.0,21.69,21.89,21.66,21.87,1455627.0
2020-12-16 09:55:00,21.88,22.19,21.82,22.15,1635560.0,21.88,22.19,21.82,22.15,1635560.0
2020-12-16 10:00:00,22.15,22.21,21.92,21.94,1338441.0,22.15,22.21,21.92,21.94,1338441.0
2020-12-16 10:05:00,21.95,21.99,21.76,21.78,1037450.0,21.95,21.99,21.76,21.78,1037450.0
2020-12-16 10:10:00,21.78,21.83,21.65,21.66,836734.0,21.78,21.83,21.65,21.66,836734.0
2020-12-16 10:15:00,21.67,21.7,21.54,21.6,723517.0,21.67,21.7,21.54,21.6,723517.0
2020-12-16 10:20:00,21.6,21.61,21.43,21.53,727041.0,21.6,21.61,21.43,21.53,727041.0
2020-12-16 10:25:00,21.53,21.67,21.52,21.56,710408.0,21.53,21.67,21.52,21.56,710408.0
2020-12-16 10:30:00,21.56,21.64,21.5,21.57,414297.0,21.56,21.64,21.5,21.57,414297.0
2020-12-16 10:35:00,21.57,21.57,21.37,21.41,578652.0,21.57,21.57,21.37,21.41,578652.0
2020-12-16 10:40:00,21.4,21.45,21.31,21.45,730064.0,21.4,21.45,21.31,21.45,730064.0
2020-12-16 10:45:00,21.44,21.48,21.36,21.46,367899.0,21.44,21.48,21.36,21.46,367899.0
2020-12-16 10:50:00,21.46,21.51,21.34,21.37,341228.0,21.46,21.51,21.34,21.37,341228.0
2020-12-16 10:55:00,21.36,21.46,21.32,21.45,253860.0,21.36,21.46,21.32,21.45,253860.0
2020-12-16 11:00:00,21.46,21.53,21.39,21.5,330272.0,21.46,21.53,21.39,21.5,330272.0
2020-12-16 11:05:00,21.51,21.61,21.49,21.6,399255.0,21.51,21.61,21.49,21.6,399255.0
2020-12-16 11:10:00,21.61,21.64,21.55,21.62,299766.0,21.61,21.64,21.55,21.62,299766.0
2020-12-16 11:15:00,21.61,21.72,21.58,21.7,439919.0,21.61,21.72,21.58,21.7,439919.0
2020-12-16 11:20:00,21.71,21.76,21.61,21.75,653718.0,21.71,21.76,21.61,21.75,653718.0
2020-12-16 11:25:00,21.76,21.77,21.68,21.7,283844.0,21.76,21.77,21.68,21.7,283844.0
2020-12-16 11:30:00,21.7,21.71,21.63,21.66,335494.0,21.7,21.71,21.63,21.66,335494.0
2020-12-16 11:35:00,21.66,21.7,21.64,21.69,206277.0,21.66,21.7,21.64,21.69,206277.0
2020-12-16 11:40:00,21.68,21.69,21.64,21.66,142326.0,21.68,21.69,21.64,21.66,142326.0
2020-12-16 11:45:00,21.66,21.74,21.65,21.71,147385.0,21.66,21.74,21.65,21.71,147385.0
2020-12-16 11:50:00,21.71,21.72,21.62,21.64,222710.0,21.71,21.72,21.62,21.64,222710.0
2020-12-16 11:55:00,21.63,21.69,21.63,21.68,134941.0,21.63,21.69,21.63,21.68,134941.0
2020-12-16 12:00:00,21.68,21.69,21.65,21.66,107775.0,21.68,21.69,21.65,21.66,107775.0
2020-12-16 12:05:00,21.65,21.66,21.62,21.64,151543.0,21.65,21.66,21.62,21.64,151543.0
2020-12-16 12:10:00,21.64,21.69,21.57,21.57,268300.0,21.64,21.69,21.57,21.57,268300.0
2020-12-16 12:15:00,21.57,21.62,21.56,21.62,210493.0,21.57,21.62,21.56,21.62,210493.0
2020-12-16 12:20:00,21.62,21.64,21.61,21.62,116085.0,21.62,21.64,21.61,21.62,116085.0
2020-12-16 12:25:00,21.62,21.65,21.58,21.59,195196.0,21.62,21.65,21.58,21.59,195196.0
2020-12-16 12:30:00,21.59,21.64,21.57,21.63,109214.0,21.59,21.64,21.57,21.63,109214.0
2020-12-16 12:35:00,21.63,21.67,21.61,21.65,134325.0,21.63,21.67,21.61,21.65,134325.0
2020-12-16 12:40:00,21.65,21.66,21.59,21.61,193946.0,21.65,21.66,21.59,21.61,193946.0
2020-12-16 12:45:00,21.61,21.63,21.56,21.57,111124.0,21.61,21.63,21.56,21.57,111124.0
2020-12-16 12:50:00,21.57,21.58,21.52,21.54,202382.0,21.57,21.58,21.52,21.54,202382.0
2020-12-16 12:55:00,21.54,21.61,21.53,21.56,181053.0,21.54,21.61,21.53,21.56,181053.0
2020-12-16 13:00:00,21.56,21.63,21.55,21.61,351631.0,21.56,21.63,21.55,21.61,351631.0
2020-12-16 13:05:00,21.6,21.61,21.53,21.56,146012.0,21.6,21.61,21.53,21.56,146012.0
2020-12-16 13:10:00,21.56,21.6,21.55,21.59,148603.0,21.56,21.6,21.55,21.59,148603.0
2020-12-16 13:15:00,21.59,21.64,21.57,21.64,144808.0,21.59,21.64,21.57,21.64,144808.0
2020-12-16 13:20:00,21.64,21.68,21.57,21.58,231289.0,21.64,21.68,21.57,21.58,231289.0
2020-12-16 13:25:00,21.59,21.6,21.56,21.58,96568.0,21.59,21.6,21.56,21.58,96568.0
2020-12-16 13:30:00,21.59,21.6,21.55,21.58,153318.0,21.59,21.6,21.55,21.58,153318.0
2020-12-16 13:35:00,21.59,21.66,21.58,21.65,154817.0,21.59,21.66,21.58,21.65,154817.0
2020-12-16 13:40:00,21.64,21.65,21.57,21.6,199433.0,21.64,21.65,21.57,21.6,199433.0
2020-12-16 13:45:00,21.6,21.65,21.59,21.63,77637.0,21.6,21.65,21.59,21.63,77637.0
2020-12-16 13:50:00,21.64,21.68,21.62,21.63,173976.0,21.64,21.68,21.62,21.63,173976.0
2020-12-16 13:55:00,21.63,21.69,21.61,21.69,184841.0,21.63,21.69,21.61,21.69,184841.0
2020-12-16 14:00:00,21.69,21.8,21.61,21.78,551432.0,21.69,21.8,21.61,21.78,551432.0
2020-12-16 14:05:00,21.78,21.79,21.64,21.7,456131.0,21.78,21.79,21.64,21.7,456131.0
2020-12-16 14:10:00,21.7,21.71,21.59,21.64,346531.0,21.7,21.71,21.59,21.64,346531.0
2020-12-16 14:15:00,21.63,21.64,21.52,21.57,263766.0,21.63,21.64,21.52,21.57,263766.0
2020-12-16 14:20:00,21.57,21.63,21.55,21.62,156983.0,21.57,21.63,21.55,21.62,156983.0
2020-12-16 14:25:00,21.62,21.63,21.53,21.57,191197.0,21.62,21.63,21.53,21.57,191197.0
2020-12-16 14:30:00,21.58,21.62,21.55,21.57,220423.0,21.58,21.62,21.55,21.57,220423.0
2020-12-16 14:35:00,21.57,21.75,21.56,21.74,452794.0,21.57,21.75,21.56,21.74,452794.0
2020-12-16 14:40:00,21.73,21.74,21.64,21.68,323227.0,21.73,21.74,21.64,21.68,323227.0
2020-12-16 14:45:00,21.69,21.72,21.66,21.72,262520.0,21.69,21.72,21.66,21.72,262520.0
2020-12-16 14:50:00,21.72,21.73,21.67,21.69,242289.0,21.72,21.73,21.67,21.69,242289.0
2020-12-16 14:55:00,21.69,21.79,21.68,21.76,327508.0,21.69,21.79,21.68,21.76,327508.0
2020-12-16 15:00:00,21.76,21.76,21.7,21.72,190335.0,21.76,21.76,21.7,21.72,190335.0
2020-12-16 15:05:00,21.72,21.74,21.7,21.71,205477.0,21.72,21.74,21.7,21.71,205477.0
2020-12-16 15:10:00,21.72,21.74,21.7,21.73,185115.0,21.72,21.74,21.7,21.73,185115.0
2020-12-16 15:15:00,21.74,21.82,21.73,21.79,328481.0,21.74,21.82,21.73,21.79,328481.0
2020-12-16 15:20:00,21.79,21.85,21.78,21.85,315630.0,21.79,21.85,21.78,21.85,315630.0
2020-12-16 15:25:00,21.84,21.85,21.77,21.8,272212.0,21.84,21.85,21.77,21.8,272212.0
2020-12-16 15:30:00,21.8,21.88,21.79,21.83,458409.0,21.8,21.88,21.79,21.83,458409.0
2020-12-16 15:35:00,21.84,21.84,21.73,21.8,475919.0,21.84,21.84,21.73,21.8,475919.0
2020-12-16 15:40:00,21.8,21.82,21.71,21.71,270046.0,21.8,21.82,21.71,21.71,270046.0
2020-12-16 15:45:00,21.72,21.77,21.71,21.74,312103.0,21.72,21.77,21.71,21.74,312103.0
2020-12-16 15:50:00,21.74,21.77,21.72,21.77,371970.0,21.74,21.77,21.72,21.77,371970.0
2020-12-16 15:55:00,21.77,21.82,21.73,21.76,881624.0,21.77,21.82,21.73,21.76,881624.0
2020-12-17 09:30:00,21.89,21.89,21.42,21.44,1795259.0,21.89,21.89,21.42,21.44,1795259.0
2020-12-17 09:35:00,21.43,21.72,21.39,21.62,1018929.0,21.43,21.72,21.39,21.62,1018929.0
2020-12-17 09:40:00,21.63,21.66,21.48,21.56,684332.0,21.63,21.66,21.48,21.56,684332.0
2020-12-17 09:45:00,21.57,21.59,21.31,21.44,882928.0,21.57,21.59,21.31,21.44,882928.0
2020-12-17 09:50:00,21.44,21.49,21.37,21.4,580404.0,21.44,21.49,21.37,21.4,580404.0
2020-12-17 09:55:00,21.39,21.63,21.37,21.6,531137.0,21.39,21.63,21.37,21.6,531137.0
2020-12-17 10:00:00,21.6,21.7,21.54,21.55,597462.0,21.6,21.7,21.54,21.55,597462.0
2020-12-17 10:05:00,21.55,21.62,21.48,21.62,398687.0,21.55,21.62,21.48,21.62,398687.0
2020-12-17 10:10:00,21.61,21.72,21.59,21.71,481877.0,21.61,21.72,21.59,21.71,481877.0
2020-12-17 10:15:00,21.72,21.76,21.63,21.68,384731.0,21.72,21.76,21.63,21.68,384731.0
2020-12-17 10:20:00,21.68,21.69,21.57,21.58,355398.0,21.68,21.69,21.57,21.58,355398.0
2020-12-17 10:25:00,21.58,21.67,21.55,21.6,292388.0,21.58,21.67,21.55,21.6,292388.0
2020-12-17 10:30:00,21.59,21.67,21.55,21.61,243016.0,21.59,21.67,21.55,21.61,243016.0
2020-12-17 10:35:00,21.6,21.6,21.45,21.46,386483.0,21.6,21.6,21.45,21.46,386483.0
2020-12-17 10:40:00,21.46,21.49,21.36,21.4,444651.0,21.46,21.49,21.36,21.4,444651.0
2020-12-17 10:45:00,21.39,21.57,21.39,21.56,307822.0,21.39,21.57,21.39,21.56,307822.0
2020-12-17 10:50:00,21.55,21.58,21.47,21.57,238229.0,21.55,21.58,21.47,21.57,238229.0
2020-12-17 10:55:00,21.57,21.6,21.54,21.6,233071.0,21.57,21.6,21.54,21.6,233071.0
2020-12-17 11:00:00,21.59,21.66,21.57,21.65,262518.0,21.59,21.66,21.57,21.65,262518.0
2020-12-17 11:05:00,21.64,21.69,21.61,21.69,386058.0,21.64,21.69,21.61,21.69,386058.0
2020-12-17 11:10:00,21.69,21.78,21.68,21.76,373741.0,21.69,21.78,21.68,21.76,373741.0
2020-12-17 11:15:00,21.76,21.83,21.72,21.76,429299.0,21.76,21.83,21.72,21.76,429299.0
2020-12-17 11:20:00,21.77,21.85,21.74,21.82,289775.0,21.77,21.85,21.74,21.82,289775.0
2020-12-17 11:25:00,21.82,21.89,21.81,21.89,312872.0,21.82,21.89,21.81,21.89,312872.0
2020-12-17 11:30:00,21.88,21.9,21.83,21.89,265386.0,21.88,21.9,21.83,21.89,265386.0
2020-12-17 11:35:00,21.89,21.9,21.82,21.86,224962.0,21.89,21.9,21.82,21.86,224962.0
2020-12-17 11:40:00,21.87,21.89,21.81,21.84,259986.0,21.87,21.89,21.81,21.84,259986.0
2020-12-17 11:45:00,21.83,21.84,21.74,21.77,305279.0,21.83,21.84,21.74,21.77,305279.0
2020-12-17 11:50:00,21.76,21.78,21.65,21.66,339536.0,21.76,21.78,21.65,21.66,339536.0
2020-12-17 11:55:00,21.66,21.74,21.65,21.74,187672.0,21.66,21.74,21.65,21.74,187672.0
2020-12-17 12:00:00,21.74,21.78,21.7,21.74,243466.0,21.74,21.78,21.7,21.74,243466.0
2020-12-17 12:05:00,21.73,21.74,21.68,21.73,155882.0,21.73,21.74,21.68,21.73,155882.0
2020-12-17 12:10:00,21.74,21.82,21.73,21.8,193396.0,21.74,21.82,21.73,21.8,193396.0
2020-12-17 12:15:00,21.8,21.8,21.76,21.79,98429.0,21.8,21.8,21.76,21.79,98429.0
2020-12-17 12:20:00,21.79,21.81,21.72,21.76,205921.0,21.79,21.81,21.72,21.76,205921.0
2020-12-17 12:25:00,21.76,21.78,21.74,21.74,133222.0,21.76,21.78,21.74,21.74,133222.0
2020-12-17 12:30:00,21.74,21.78,21.72,21.77,149745.0,21.74,21.78,21.72,21.77,149745.0
2020-12-17 12:35:00,21.77,21.79,21.76,21.77,90872.0,21.77,21.79,21.76,21.77,90872.0
2020-12-17 12:40:00,21.77,21.81,21.73,21.75,128733.0,21.77,21.81,21.73,21.75,128733.0
2020-12-17 12:45:00,21.75,21.81,21.72,21.78,137223.0,21.75,21.81,21.72,21.78,137223.0
2020-12-17 12:50:00,21.77,21.8,21.73,21.8,109774.0,21.77,21.8,21.73,21.8,109774.0
2020-12-17 12:55:00,21.79,21.84,21.78,21.82,141207.0,21.79,21.84,21.78,21.82,141207.0
2020-12-17 13:00:00,21.82,21.83,21.75,21.77,151400.0,21.82,21.83,21.75,21.77,151400.0
2020-12-17 13:05:00,21.76,21.81,21.75,21.8,114527.0,21.76,21.81,21.75,21.8,114527.0
2020-12-17 13:10:00,21.8,21.81,21.74,21.74,135839.0,21.8,21.81,21.74,21.74,135839.0
2020-12-17 13:15:00,21.74,21.77,21.72,21.74,139606.0,21.74,21.77,21.72,21.74,139606.0
2020-12-17 13:20:00,21.75,21.77,21.72,21.72,90711.0,21.75,21.77,21.72,21.72,90711.0
2020-12-17 13:25:00,21.72,21.75,21.7,21.73,108028.0,21.72,21.75,21.7,21.73,108028.0
2020-12-17 13:30:00,21.74,21.75,21.69,21.71,299988.0,21.74,21.75,21.69,21.71,299988.0
2020-12-17 13:35:00,21.7,21.74,21.69,21.73,88558.0,21.7,21.74,21.69,21.73,88558.0
2020-12-17 13:40:00,21.73,21.74,21.68,21.71,117352.0,21.73,21.74,21.68,21.71,117352.0
2020-12-17 13:45:00,21.71,21.71,21.61,21.64,237658.0,21.71,21.71,21.61,21.64,237658.0
2020-12-17 13:50:00,21.64,21.66,21.62,21.64,105656.0,21.64,21.66,21.62,21.64,105656.0
2020-12-17 13:55:00,21.65,21.67,21.62,21.66,116109.0,21.65,21.67,21.62,21.66,116109.0
2020-12-17 14:00:00,21.67,21.67,21.63,21.65,95325.0,21.67,21.67,21.63,21.65,95325.0
2020-12-17 14:05:00,21.65,21.66,21.63,21.64,86835.0,21.65,21.66,21.63,21.64,86835.0
2020-12-17 14:10:00,21.64,21.65,21.57,21.59,135148.0,21.64,21.65,21.57,21.59,135148.0
2020-12-17 14:15:00,21.58,21.6,21.53,21.55,175416.0,21.58,21.6,21.53,21.55,175416.0
2020-12-17 14:20:00,21.55,21.63,21.55,21.62,132162.0,21.55,21.63,21.55,21.62,132162.0
2020-12-17 14:25:00,21.62,21.62,21.6,21.6,96391.0,21.62,21.62,21.6,21.6,96391.0
2020-12-17 14:30:00,21.61,21.62,21.56,21.57,200486.0,21.61,21.62,21.56,21.57,200486.0
2020-12-17 14:35:00,21.56,21.6,21.54,21.59,199459.0,21.56,21.6,21.54,21.59,199459.0
2020-12-17 14:40:00,21.59,21.6,21.56,21.59,119088.0,21.59,21.6,21.56,21.59,119088.0
2020-12-17 14:45:00,21.59,21.64,21.59,21.61,171439.0,21.59,21.64,21.59,21.61,171439.0
2020-12-17 14:50:00,21.61,21.62,21.58,21.6,131238.0,21.61,21.62,21.58,21.6,131238.0
2020-12-17 14:55:00,21.59,21.61,21.56,21.59,157341.0,21.59,21.61,21.56,21.59,157341.0
2020-12-17 15:00:00,21.59,21.62,21.56,21.57,154498.0,21.59,21.62,21.56,21.57,154498.0
2020-12-17 15:05:00,21.57,21.58,21.53,21.54,165501.0,21.57,21.58,21.53,21.54,165501.0
2020-12-17 15:10:00,21.54,21.55,21.48,21.49,314288.0,21.54,21.55,21.48,21.49,314288.0
2020-12-17 15:15:00,21.49,21.57,21.48,21.57,248722.0,21.49,21.57,21.48,21.57,248722.0
2020-12-17 15:20:00,21.57,21.59,21.55,21.58,251821.0,21.57,21.59,21.55,21.58,251821.0
2020-12-17 15:25:00,21.58,21.59,21.53,21.54,161138.0,21.58,21.59,21.53,21.54,161138.0
2020-12-17 15:30:00,21.54,21.55,21.49,21.49,226230.0,21.54,21.55,21.49,21.49,226230.0
2020-12-17 15:35:00,21.5,21.57,21.46,21.53,383941.0,21.5,21.57,21.46,21.53,383941.0
2020-12-17 15:40:00,21.53,21.54,21.5,21.51,231490.0,21.53,21.54,21.5,21.51,231490.0
2020-12-17 15:45:00,21.51,21.54,21.48,21.53,289687.0,21.51,21.54,21.48,21.53,289687.0
2020-12-17 15:50:00,21.54,21.6,21.53,21.6,381762.0,21.54,21.6,21.53,21.6,381762.0
2020-12-17 15:55:00,21.6,21.63,21.55,21.63,859361.0,21.6,21.63,21.55,21.63,859361.0
2020-12-18 09:30:00,21.61,21.74,21.53,21.71,1631221.0,21.61,21.74,21.53,21.71,1631221.0
2020-12-18 09:35:00,21.72,21.74,21.52,21.53,519490.0,21.72,21.74,21.52,21.53,519490.0
2020-12-18 09:40:00,21.54,21.64,21.43,21.55,670305.0,21.54,21.64,21.43,21.55,670305.0
2020-12-18 09:45:00,21.55,21.58,21.42,21.44,609274.0,21.55,21.58,21.42,21.44,609274.0
2020-12-18 09:50:00,21.45,21.51,21.38,21.47,582634.0,21.45,21.51,21.38,21.47,582634.0
2020-12-18 09:55:00,21.47,21.55,21.43,21.45,373242.0,21.47,21.55,21.43,21.45,373242.0
2020-12-18 10:00:00,21.46,21.46,21.35,21.39,429264.0,21.46,21.46,21.35,21.39,429264.0
2020-12-18 10:05:00,21.39,21.5,21.38,21.49,350715.0,21.39,21.5,21.38,21.49,350715.0
2020-12-18 10:10:00,21.49,21.67,21.48,21.62,502170.0,21.49,21.67,21.48,21.62,502170.0
2020-12-18 10:15:00,21.62,21.67,21.53,21.63,757794.0,21.62,21.67,21.53,21.63,757794.0
2020-12-18 10:20:00,21.64,21.64,21.55,21.63,376745.0,21.64,21.64,21.55,21.63,376745.0
2020-12-18 10:25:00,21.63,21.79,21.62,21.79,758003.0,21.63,21.79,21.62,21.79,758003.0
2020-12-18 10:30:00,21.78,21.93,21.78,21.87,807348.0,21.78,21.93,21.78,21.87,807348.0
2020-12-18 10:35:00,21.88,21.98,21.85,21.94,689128.0,21.88,21.98,21.85,21.94,689128.0
2020-12-18 10:40:00,21.93,21.98,21.87,21.87,479024.0,21.93,21.98,21.87,21.87,479024.0
2020-12-18 10:45:00,21.86,21.88,21.77,21.8,622689.0,21.86,21.88,21.77,21.8,622689.0
2020-12-18 10:50:00,21.79,21.82,21.74,21.77,277191.0,21.79,21.82,21.74,21.77,277191.0
2020-12-18 10:55:00,21.77,21.79,21.67,21.72,368355.0,21.77,21.79,21.67,21.72,368355.0
2020-12-18 11:00:00,21.72,21.75,21.68,21.7,275315.0,21.72,21.75,21.68,21.7,275315.0
2020-12-18 11:05:00,21.71,21.75,21.67,21.71,201929.0,21.71,21.75,21.67,21.71,201929.0
2020-12-18 11:10:00,21.71,21.77,21.64,21.66,427495.0,21.71,21.77,21.64,21.66,427495.0
2020-12-18 11:15:00,21.65,21.72,21.57,21.7,388940.0,21.65,21.72,21.57,21.7,388940.0
2020-12-18 11:20:00,21.69,21.77,21.69,21.74,246740.0,21.69,21.77,21.69,21.74,246740.0
2020-12-18 11:25:00,21.74,21.75,21.61,21.62,198170.0,21.74,21.75,21.61,21.62,198170.0
2020-12-18 11:30:00,21.62,21.63,21.54,21.59,278078.0,21.62,21.63,21.54,21.59,278078.0
2020-12-18 11:35:00,21.59,21.62,21.5,21.55,279415.0,21.59,21.62,21.5,21.55,279415.0
2020-12-18 11:40:00,21.56,21.57,21.49,21.51,267357.0,21.56,21.57,21.49,21.51,267357.0
2020-12-18 11:45:00,21.51,21.53,21.45,21.52,368715.0,21.51,21.53,21.45,21.52,368715.0
2020-12-18 11:50:00,21.52,21.56,21.5,21.52,250287.0,21.52,21.56,21.5,21.52,250287.0
2020-12-18 11:55:00,21.51,21.55,21.48,21.48,233573.0,21.51,21.55,21.48,21.48,233573.0
2020-12-18 12:00:00,21.48,21.51,21.46,21.49,254702.0,21.48,21.51,21.46,21.49,254702.0
2020-12-18 12:05:00,21.49,21.55,21.47,21.48,204107.0,21.49,21.55,21.47,21.48,204107.0
2020-12-18 12:10:00,21.48,21.57,21.47,21.57,173378.0,21.48,21.57,21.47,21.57,173378.0
2020-12-18 12:15:00,21.57,21.6,21.52,21.59,249417.0,21.57,21.6,21.52,21.59,249417.0
2020-12-18 12:20:00,21.59,21.6,21.53,21.53,192414.0,21.59,21.6,21.53,21.53,192414.0
2020-12-18 12:25:00,21.53,21.56,21.52,21.55,121582.0,21.53,21.56,21.52,21.55,121582.0
2020-12-18 12:30:00,21.54,21.6,21.52,21.58,212221.0,21.54,21.6,21.52,21.58,212221.0
2020-12-18 12:35:00,21.58,21.6,21.55,21.59,153761.0,21.58,21.6,21.55,21.59,153761.0
2020-12-18 12:40:00,21.6,21.6,21.57,21.59,209295.0,21.6,21.6,21.57,21.59,209295.0
2020-12-18 12:45:00,21.59,21.6,21.45,21.51,407649.0,21.59,21.6,21.45,21.51,407649.0
2020-12-18 12:50:00,21.51,21.55,21.47,21.47,148758.0,21.51,21.55,21.47,21.47,148758.0
2020-12-18 12:55:00,21.48,21.48,21.42,21.46,219942.0,21.48,21.48,21.42,21.46,219942.0
2020-12-18 13:00:00,21.46,21.48,21.43,21.45,179223.0,21.46,21.48,21.43,21.45,179223.0
2020-12-18 13:05:00,21.45,21.48,21.41,21.44,180082.0,21.45,21.48,21.41,21.44,180082.0
2020-12-18 13:10:00,21.43,21.47,21.41,21.46,184174.0,21.43,21.47,21.41,21.46,184174.0
2020-12-18 13:15:00,21.46,21.47,21.39,21.4,198915.0,21.46,21.47,21.39,21.4,198915.0
2020-12-18 13:20:00,21.4,21.41,21.33,21.35,307737.0,21.4,21.41,21.33,21.35,307737.0
2020-12-18 13:25:00,21.34,21.4,21.34,21.37,222377.0,21.34,21.4,21.34,21.37,222377.0
2020-12-18 13:30:00,21.36,21.41,21.36,21.41,138868.0,21.36,21.41,21.36,21.41,138868.0
2020-12-18 13:35:00,21.41,21.42,21.35,21.36,189109.0,21.41,21.42,21.35,21.36,189109.0
2020-12-18 13:40:00,21.36,21.43,21.35,21.42,160968.0,21.36,21.43,21.35,21.42,160968.0
2020-12-18 13:45:00,21.42,21.45,21.4,21.41,184800.0,21.42,21.45,21.4,21.41,184800.0
2020-12-18 13:50:00,21.41,21.43,21.4,21.42,105749.0,21.41,21.43,21.4,21.42,105749.0
2020-12-18 13:55:00,21.42,21.43,21.36,21.38,317946.0,21.42,21.43,21.36,21.38,317946.0
2020-12-18 14:00:00,21.38,21.38,21.25,21.26,415434.0,21.38,21.38,21.25,21.26,415434.0
2020-12-18 14:05:00,21.26,21.33,21.23,21.32,430190.0,21.26,21.33,21.23,21.32,430190.0
2020-12-18 14:10:00,21.32,21.38,21.31,21.36,300921.0,21.32,21.38,21.31,21.36,300921.0
2020-12-18 14:15:00,21.37,21.37,21.32,21.35,139980.0,21.37,21.37,21.32,21.35,139980.0
2020-12-18 14:20:00,21.35,21.41,21.34,21.39,162953.0,21.35,21.41,21.34,21.39,162953.0
2020-12-18 14:25:00,21.39,21.41,21.36,21.39,174964.0,21.39,21.41,21.36,21.39,174964.0
2020-12-18 14:30:00,21.39,21.42,21.37,21.37,206824.0,21.39,21.42,21.37,21.37,206824.0
2020-12-18 14:35:00,21.38,21.4,21.35,21.35,233421.0,21.38,21.4,21.35,21.35,233421.0
2020-12-18 14:40:00,21.36,21.43,21.36,21.41,168910.0,21.36,21.43,21.36,21.41,168910.0
2020-12-18 14:45:00,21.41,21.41,21.33,21.39,290058.0,21.41,21.41,21.33,21.39,290058.0
2020-12-18 14:50:00,21.38,21.39,21.33,21.38,336044.0,21.38,21.39,21.33,21.38,336044.0
2020-12-18 14:55:00,21.38,21.38,21.29,21.34,312260.0,21.38,21.38,21.29,21.34,312260.0
2020-12-18 15:00:00,21.32,21.33,21.24,21.24,319396.0,21.32,21.33,21.24,21.24,319396.0
2020-12-18 15:05:00,21.24,21.34,21.23,21.32,422356.0,21.24,21.34,21.23,21.32,422356.0
2020-12-18 15:10:00,21.33,21.33,21.25,21.28,285857.0,21.33,21.33,21.25,21.28,285857.0
2020-12-18 15:15:00,21.28,21.32,21.23,21.25,509106.0,21.28,21.32,21.23,21.25,509106.0
2020-12-18 15:20:00,21.26,21.26,21.15,21.19,460636.0,21.26,21.26,21.15,21.19,460636.0
2020-12-18 15:25:00,21.2,21.2,21.12,21.19,400106.0,21.2,21.2,21.12,21.19,400106.0
2020-12-18 15:30:00,21.19,21.22,21.12,21.2,427625.0,21.19,21.22,21.12,21.2,427625.0
2020-12-18 15:35:00,21.2,21.2,21.04,21.05,566860.0,21.2,21.2,21.04,21.05,566860.0
2020-12-18 15:40:00,21.04,21.1,21.0,21.05,1034899.0,21.04,21.1,21.0,21.05,1034899.0
2020-12-18 15:45:00,21.05,21.39,21.04,21.36,1700865.0,21.05,21.39,21.04,21.36,1700865.0
2020-12-18 15:50:00,21.37,21.38,21.24,21.3,1187245.0,21.37,21.38,21.24,21.3,1187245.0
2020-12-18 15:55:00,21.29,21.48,21.29,21.45,2272050.0,21.29,21.48,21.29,21.45,2272050.0
2020-12-21 09:30:00,20.22,20.7,20.03,20.63,4075624.0,20.22,20.7,20.03,20.63,4075624.0
2020-12-21 09:35:00,20.65,20.8,20.51,20.57,1650260.0,20.65,20.8,20.51,20.57,1650260.0
2020-12-21 09:40:00,20.57,20.82,20.55,20.7,1370688.0,20.57,20.82,20.55,20.7,1370688.0
2020-12-21 09:45:00,20.71,20.83,20.58,20.7,1265657.0,20.71,20.83,20.58,20.7,1265657.0
2020-12-21 09:50:00,20.7,20.72,20.61,20.63,664405.0,20.7,20.72,20.61,20.63,664405.0
2020-12-21 09:55:00,20.63,20.63,20.38,20.44,1038686.0,20.63,20.63,20.38,20.44,1038686.0
2020-12-21 10:00:00,20.43,20.45,20.22,20.28,1104973.0,20.43,20.45,20.22,20.28,1104973.0
2020-12-21 10:05:00,20.29,20.32,20.12,20.23,914374.0,20.29,20.32,20.12,20.23,914374.0
2020-12-21 10:10:00,20.23,20.29,20.15,20.15,852712.0,20.23,20.29,20.15,20.15,852712.0
2020-12-21 10:15:00,20.16,20.38,20.15,20.29,1053668.0,20.16,20.38,20.15,20.29,1053668.0
2020-12-21 10:20:00,20.28,20.3,20.08,20.12,1070792.0,20.28,20.3,20.08,20.12,1070792.0
2020-12-21 10:25:00,20.13,20.25,20.06,20.23,855345.0,20.13,20.25,20.06,20.23,855345.0
2020-12-21 10:30:00,20.23,20.45,20.18,20.42,859729.0,20.23,20.45,20.18,20.42,859729.0
2020-12-21 10:35:00,20.41,20.53,20.35,20.46,690094.0,20.41,20.53,20.35,20.46,690094.0
2020-12-21 10:40:00,20.46,20.52,20.43,20.49,409870.0,20.46,20.52,20.43,20.49,409870.0
2020-12-21 10:45:00,20.49,20.58,20.4,20.51,633972.0,20.49,20.58,20.4,20.51,633972.0
2020-12-21 10:50:00,20.51,20.59,20.49,20.54,356068.0,20.51,20.59,20.49,20.54,356068.0
2020-12-21 10:55:00,20.55,20.59,20.48,20.52,434167.0,20.55,20.59,20.48,20.52,434167.0
2020-12-21 11:00:00,20.52,20.58,20.48,20.55,321364.0,20.52,20.58,20.48,20.55,321364.0
2020-12-21 11:05:00,20.55,20.59,20.5,20.55,263076.0,20.55,20.59,20.5,20.55,263076.0
2020-12-21 11:10:00,20.54,20.59,20.52,20.59,332909.0,20.54,20.59,20.52,20.59,332909.0
2020-12-21 11:15:00,20.58,20.63,20.44,20.46,504700.0,20.58,20.63,20.44,20.46,504700.0
2020-12-21 11:20:00,20.46,20.52,20.45,20.49,247329.0,20.46,20.52,20.45,20.49,247329.0
2020-12-21 11:25:00,20.48,20.49,20.39,20.44,377691.0,20.48,20.49,20.39,20.44,377691.0
2020-12-21 11:30:00,20.44,20.49,20.39,20.4,339583.0,20.44,20.49,20.39,20.4,339583.0
2020-12-21 11:35:00,20.41,20.52,20.39,20.44,459613.0,20.41,20.52,20.39,20.44,459613.0
2020-12-21 11:40:00,20.44,20.48,20.37,20.44,650558.0,20.44,20.48,20.37,20.44,650558.0
2020-12-21 11:45:00,20.44,20.49,20.43,20.46,253873.0,20.44,20.49,20.43,20.46,253873.0
2020-12-21 11:50:00,20.47,20.47,20.37,20.38,342078.0,20.47,20.47,20.37,20.38,342078.0
2020-12-21 11:55:00,20.38,20.39,20.34,20.36,247804.0,20.38,20.39,20.34,20.36,247804.0
2020-12-21 12:00:00,20.36,20.39,20.31,20.35,269975.0,20.36,20.39,20.31,20.35,269975.0
2020-12-21 12:05:00,20.34,20.35,20.29,20.31,245466.0,20.34,20.35,20.29,20.31,245466.0
2020-12-21 12:10:00,20.31,20.32,20.27,20.28,223539.0,20.31,20.32,20.27,20.28,223539.0
2020-12-21 12:15:00,20.29,20.32,20.25,20.32,267765.0,20.29,20.32,20.25,20.32,267765.0
2020-12-21 12:20:00,20.31,20.45,20.3,20.44,494506.0,20.31,20.45,20.3,20.44,494506.0
2020-12-21 12:25:00,20.44,20.45,20.38,20.4,267533.0,20.44,20.45,20.38,20.4,267533.0
2020-12-21 12:30:00,20.4,20.55,20.4,20.54,486010.0,20.4,20.55,20.4,20.54,486010.0
2020-12-21 12:35:00,20.54,20.56,20.52,20.55,290868.0,20.54,20.56,20.52,20.55,290868.0
2020-12-21 12:40:00,20.55,20.56,20.46,20.49,253347.0,20.55,20.56,20.46,20.49,253347.0
2020-12-21 12:45:00,20.49,20.6,20.48,20.6,493287.0,20.49,20.6,20.48,20.6,493287.0
2020-12-21 12:50:00,20.59,20.63,20.58,20.61,340596.0,20.59,20.63,20.58,20.61,340596.0
2020-12-21 12:55:00,20.62,20.63,20.56,20.59,188297.0,20.62,20.63,20.56,20.59,188297.0
2020-12-21 13:00:00,20.58,20.73,20.58,20.71,352058.0,20.58,20.73,20.58,20.71,352058.0
2020-12-21 13:05:00,20.7,20.75,20.68,20.72,268220.0,20.7,20.75,20.68,20.72,268220.0
2020-12-21 13:10:00,20.71,20.74,20.67,20.74,205218.0,20.71,20.74,20.67,20.74,205218.0
2020-12-21 13:15:00,20.74,20.82,20.72,20.82,394600.0,20.74,20.82,20.72,20.82,394600.0
2020-12-21 13:20:00,20.81,20.82,20.75,20.82,290415.0,20.81,20.82,20.75,20.82,290415.0
2020-12-21 13:25:00,20.81,20.88,20.77,20.88,440757.0,20.81,20.88,20.77,20.88,440757.0
2020-12-21 13:30:00,20.87,20.98,20.87,20.95,551122.0,20.87,20.98,20.87,20.95,551122.0
2020-12-21 13:35:00,20.95,20.96,20.84,20.88,361416.0,20.95,20.96,20.84,20.88,361416.0
2020-12-21 13:40:00,20.89,20.97,20.86,20.96,367792.0,20.89,20.97,20.86,20.96,367792.0
2020-12-21 13:45:00,20.96,20.99,20.91,20.96,327344.0,20.96,20.99,20.91,20.96,327344.0
2020-12-21 13:50:00,20.97,21.0,20.92,20.98,450292.0,20.97,21.0,20.92,20.98,450292.0
2020-12-21 13:55:00,20.99,21.0,20.91,20.91,275645.0,20.99,21.0,20.91,20.91,275645.0
2020-12-21 14:00:00,20.92,20.98,20.86,20.97,462503.0,20.92,20.98,20.86,20.97,462503.0
2020-12-21 14:05:00,20.98,21.1,20.94,21.07,921764.0,20.98,21.1,20.94,21.07,921764.0
2020-12-21 14:10:00,21.08,21.16,21.06,21.13,390605.0,21.08,21.16,21.06,21.13,390605.0
2020-12-21 14:15:00,21.13,21.17,21.08,21.16,287464.0,21.13,21.17,21.08,21.16,287464.0
2020-12-21 14:20:00,21.16,21.3,21.13,21.26,571346.0,21.16,21.3,21.13,21.26,571346.0
2020-12-21 14:25:00,21.26,21.3,21.19,21.19,463712.0,21.26,21.3,21.19,21.19,463712.0
2020-12-21 14:30:00,21.19,21.22,21.16,21.18,334588.0,21.19,21.22,21.16,21.18,334588.0
2020-12-21 14:35:00,21.18,21.23,21.14,21.19,306288.0,21.18,21.23,21.14,21.19,306288.0
2020-12-21 14:40:00,21.19,21.22,21.13,21.22,333308.0,21.19,21.22,21.13,21.22,333308.0
2020-12-21 14:45:00,21.21,21.23,21.13,21.15,272806.0,21.21,21.23,21.13,21.15,272806.0
2020-12-21 14:50:00,21.14,21.18,21.11,21.15,263882.0,21.14,21.18,21.11,21.15,263882.0
2020-12-21 14:55:00,21.14,21.15,21.04,21.06,443754.0,21.14,21.15,21.04,21.06,443754.0
2020-12-21 15:00:00,21.07,21.08,21.01,21.03,288737.0,21.07,21.08,21.01,21.03,288737.0
2020-12-21 15:05:00,21.02,21.03,20.95,20.98,317301.0,21.02,21.03,20.95,20.98,317301.0
2020-12-21 15:10:00,20.98,21.05,20.95,21.02,295316.0,20.98,21.05,20.95,21.02,295316.0
2020-12-21 15:15:00,21.03,21.13,21.02,21.11,329951.0,21.03,21.13,21.02,21.11,329951.0
2020-12-21 15:20:00,21.11,21.14,21.07,21.12,314795.0,21.11,21.14,21.07,21.12,314795.0
2020-12-21 15:25:00,21.12,21.19,21.09,21.19,326527.0,21.12,21.19,21.09,21.19,326527.0
2020-12-21 15:30:00,21.18,21.19,21.04,21.05,338081.0,21.18,21.19,21.04,21.05,338081.0
2020-12-21 15:35:00,21.06,21.09,20.98,21.02,665586.0,21.06,21.09,20.98,21.02,665586.0
2020-12-21 15:40:00,21.03,21.07,20.97,20.98,484387.0,21.03,21.07,20.97,20.98,484387.0
2020-12-21 15:45:00,20.98,21.05,20.97,21.01,343065.0,20.98,21.05,20.97,21.01,343065.0
2020-12-21 15:50:00,21.01,21.06,20.99,21.05,511415.0,21.01,21.06,20.99,21.05,511415.0
2020-12-21 15:55:00,21.06,21.09,21.02,21.05,1008570.0,21.06,21.09,21.02,21.05,1008570.0
2020-12-22 09:30:00,21.1,21.26,20.97,21.0,1411808.0,21.1,21.26,20.97,21.0,1411808.0
2020-12-22 09:35:00,20.99,21.03,20.73,20.95,1002717.0,20.99,21.03,20.73,20.95,1002717.0
2020-12-22 09:40:00,20.93,20.94,20.58,20.66,919267.0,20.93,20.94,20.58,20.66,919267.0
2020-12-22 09:45:00,20.66,20.73,20.56,20.68,650843.0,20.66,20.73,20.56,20.68,650843.0
2020-12-22 09:50:00,20.67,20.68,20.43,20.46,833421.0,20.67,20.68,20.43,20.46,833421.0
2020-12-22 09:55:00,20.46,20.48,20.26,20.29,911103.0,20.46,20.48,20.26,20.29,911103.0
2020-12-22 10:00:00,20.28,20.46,20.25,20.34,753541.0,20.28,20.46,20.25,20.34,753541.0
2020-12-22 10:05:00,20.34,20.53,20.32,20.5,767690.0,20.34,20.53,20.32,20.5,767690.0
2020-12-22 10:10:00,20.51,20.57,20.32,20.38,922219.0,20.51,20.57,20.32,20.38,922219.0
2020-12-22 10:15:00,20.37,20.45,20.34,20.39,415678.0,20.37,20.45,20.34,20.39,415678.0
2020-12-22 10:20:00,20.4,20.54,20.35,20.54,384966.0,20.4,20.54,20.35,20.54,384966.0
2020-12-22 10:25:00,20.53,20.58,20.5,20.56,391616.0,20.53,20.58,20.5,20.56,391616.0
2020-12-22 10:30:00,20.56,20.61,20.45,20.48,436427.0,20.56,20.61,20.45,20.48,436427.0
2020-12-22 10:35:00,20.48,20.5,20.39,20.43,408751.0,20.48,20.5,20.39,20.43,408751.0
2020-12-22 10:40:00,20.44,20.45,20.35,20.42,393531.0,20.44,20.45,20.35,20.42,393531.0
2020-12-22 10:45:00,20.41,20.44,20.28,20.28,638958.0,20.41,20.44,20.28,20.28,638958.0
2020-12-22 10:50:00,20.29,20.29,20.13,20.23,847110.0,20.29,20.29,20.13,20.23,847110.0
2020-12-22 10:55:00,20.24,20.25,20.15,20.17,425465.0,20.24,20.25,20.15,20.17,425465.0
2020-12-22 11:00:00,20.16,20.31,20.16,20.3,514673.0,20.16,20.31,20.16,20.3,514673.0
2020-12-22 11:05:00,20.3,20.3,20.15,20.16,328666.0,20.3,20.3,20.15,20.16,328666.0
2020-12-22 11:10:00,20.16,20.23,20.12,20.16,337233.0,20.16,20.23,20.12,20.16,337233.0
2020-12-22 11:15:00,20.17,20.23,20.14,20.17,310950.0,20.17,20.23,20.14,20.17,310950.0
2020-12-22 11:20:00,20.17,20.19,20.1,20.15,441463.0,20.17,20.19,20.1,20.15,441463.0
2020-12-22 11:25:00,20.15,20.17,20.03,20.06,726684.0,20.15,20.17,20.03,20.06,726684.0
2020-12-22 11:30:00,20.07,20.08,19.87,19.91,2121169.0,20.07,20.08,19.87,19.91,2121169.0
2020-12-22 11:35:00,19.92,19.97,19.84,19.87,765377.0,19.92,19.97,19.84,19.87,765377.0
2020-12-22 11:40:00,19.87,19.98,19.85,19.95,748865.0,19.87,19.98,19.85,19.95,748865.0
2020-12-22 11:45:00,19.94,20.02,19.82,20.01,640016.0,19.94,20.02,19.82,20.01,640016.0
2020-12-22 11:50:00,20.02,20.11,20.0,20.1,491250.0,20.02,20.11,20.0,20.1,491250.0
2020-12-22 11:55:00,20.09,20.1,20.0,20.01,351861.0,20.09,20.1,20.0,20.01,351861.0
2020-12-22 12:00:00,20.01,20.05,19.99,20.01,338223.0,20.01,20.05,19.99,20.01,338223.0
2020-12-22 12:05:00,20.01,20.09,20.0,20.05,331114.0,20.01,20.09,20.0,20.05,331114.0
2020-12-22 12:10:00,20.05,20.07,19.99,19.99,235802.0,20.05,20.07,19.99,19.99,235802.0
2020-12-22 12:15:00,20.0,20.06,19.99,20.05,213744.0,20.0,20.06,19.99,20.05,213744.0
2020-12-22 12:20:00,20.05,20.06,19.96,20.0,296980.0,20.05,20.06,19.96,20.0,296980.0
2020-12-22 12:25:00,20.0,20.01,19.9,19.92,317614.0,20.0,20.01,19.9,19.92,317614.0
2020-12-22 12:30:00,19.92,20.03,19.91,20.01,187501.0,19.92,20.03,19.91,20.01,187501.0
2020-12-22 12:35:00,20.01,20.05,19.99,20.02,155367.0,20.01,20.05,19.99,20.02,155367.0
2020-12-22 12:40:00,20.01,20.04,19.97,20.0,229418.0,20.01,20.04,19.97,20.0,229418.0
2020-12-22 12:45:00,20.0,20.06,19.95,20.06,227016.0,20.0,20.06,19.95,20.06,227016.0
2020-12-22 12:50:00,20.06,20.19,20.06,20.17,430304.0,20.06,20.19,20.06,20.17,430304.0
2020-12-22 12:55:00,20.17,20.19,20.07,20.14,277401.0,20.17,20.19,20.07,20.14,277401.0
2020-12-22 13:00:00,20.14,20.18,20.1,20.11,258505.0,20.14,20.18,20.1,20.11,258505.0
2020-12-22 13:05:00,20.12,20.14,20.07,20.12,280753.0,20.12,20.14,20.07,20.12,280753.0
2020-12-22 13:10:00,20.13,20.16,20.11,20.11,141395.0,20.13,20.16,20.11,20.11,141395.0
2020-12-22 13:15:00,20.12,20.15,20.09,20.15,151834.0,20.12,20.15,20.09,20.15,151834.0
2020-12-22 13:20:00,20.15,20.16,20.12,20.16,154147.0,20.15,20.16,20.12,20.16,154147.0
2020-12-22 13:25:00,20.15,20.16,20.06,20.07,129708.0,20.15,20.16,20.06,20.07,129708.0
2020-12-22 13:30:00,20.07,20.12,20.02,20.07,219531.0,20.07,20.12,20.02,20.07,219531.0
2020-12-22 13:35:00,20.07,20.13,20.05,20.12,167996.0,20.07,20.13,20.05,20.12,167996.0
2020-12-22 13:40:00,20.12,20.13,20.03,20.05,175162.0,20.12,20.13,20.03,20.05,175162.0
2020-12-22 13:45:00,20.04,20.1,20.03,20.06,198283.0,20.04,20.1,20.03,20.06,198283.0
2020-12-22 13:50:00,20.06,20.12,20.04,20.12,235928.0,20.06,20.12,20.04,20.12,235928.0
2020-12-22 13:55:00,20.12,20.14,20.1,20.12,129483.0,20.12,20.14,20.1,20.12,129483.0
2020-12-22 14:00:00,20.12,20.15,20.1,20.13,117247.0,20.12,20.15,20.1,20.13,117247.0
2020-12-22 14:05:00,20.12,20.13,20.05,20.07,145990.0,20.12,20.13,20.05,20.07,145990.0
2020-12-22 14:10:00,20.07,20.11,20.04,20.1,179924.0,20.07,20.11,20.04,20.1,179924.0
2020-12-22 14:15:00,20.1,20.17,20.1,20.13,183438.0,20.1,20.17,20.1,20.13,183438.0
2020-12-22 14:20:00,20.14,20.16,20.09,20.1,121734.0,20.14,20.16,20.09,20.1,121734.0
2020-12-22 14:25:00,20.11,20.11,20.07,20.1,141566.0,20.11,20.11,20.07,20.1,141566.0
2020-12-22 14:30:00,20.09,20.1,20.02,20.05,197738.0,20.09,20.1,20.02,20.05,197738.0
2020-12-22 14:35:00,20.05,20.07,20.0,20.0,170379.0,20.05,20.07,20.0,20.0,170379.0
2020-12-22 14:40:00,20.01,20.05,19.96,20.02,469813.0,20.01,20.05,19.96,20.02,469813.0
2020-12-22 14:45:00,20.02,20.09,20.01,20.09,316957.0,20.02,20.09,20.01,20.09,316957.0
2020-12-22 14:50:00,20.07,20.12,20.07,20.11,298863.0,20.07,20.12,20.07,20.11,298863.0
2020-12-22 14:55:00,20.1,20.18,20.09,20.17,316118.0,20.1,20.18,20.09,20.17,316118.0
2020-12-22 15:00:00,20.16,20.18,20.12,20.15,237351.0,20.16,20.18,20.12,20.15,237351.0
2020-12-22 15:05:00,20.15,20.16,20.05,20.06,273525.0,20.15,20.16,20.05,20.06,273525.0
2020-12-22 15:10:00,20.05,20.08,20.03,20.06,142855.0,20.05,20.08,20.03,20.06,142855.0
2020-12-22 15:15:00,20.05,20.06,20.0,20.01,182643.0,20.05,20.06,20.0,20.01,182643.0
2020-12-22 15:20:00,20.01,20.03,19.97,19.98,356016.0,20.01,20.03,19.97,19.98,356016.0
2020-12-22 15:25:00,19.98,19.98,19.87,19.88,492790.0,19.98,19.98,19.87,19.88,492790.0
2020-12-22 15:30:00,19.88,19.91,19.86,19.89,478122.0,19.88,19.91,19.86,19.89,478122.0
2020-12-22 15:35:00,19.89,19.89,19.83,19.84,469417.0,19.89,19.89,19.83,19.84,469417.0
2020-12-22 15:40:00,19.85,19.85,19.82,19.83,550848.0,19.85,19.85,19.82,19.83,550848.0
2020-12-22 15:45:00,19.83,19.85,19.8,19.81,730846.0,19.83,19.85,19.8,19.81,730846.0
2020-12-22 15:50:00,19.81,19.84,19.75,19.78,1123028.0,19.81,19.84,19.75,19.78,1123028.0
2020-12-22 15:55:00,19.78,19.85,19.75,19.81,1318358.0,19.78,19.85,19.75,19.81,1318358.0
2020-12-23 09:30:00,20.13,20.43,20.03,20.35,1872863.0,20.13,20.43,20.03,20.35,1872863.0
2020-12-23 09:35:00,20.36,20.65,20.21,20.61,1351770.0,20.36,20.65,20.21,20.61,1351770.0
2020-12-23 09:40:00,20.61,20.73,20.5,20.7,1135464.0,20.61,20.73,20.5,20.7,1135464.0
2020-12-23 09:45:00,20.7,20.72,20.48,20.63,1032262.0,20.7,20.72,20.48,20.63,1032262.0
2020-12-23 09:50:00,20.62,20.79,20.62,20.75,775914.0,20.62,20.79,20.62,20.75,775914.0
2020-12-23 09:55:00,20.74,20.85,20.71,20.81,909096.0,20.74,20.85,20.71,20.81,909096.0
2020-12-23 10:00:00,20.81,20.95,20.8,20.91,912558.0,20.81,20.95,20.8,20.91,912558.0
2020-12-23 10:05:00,20.9,21.0,20.84,20.86,683046.0,20.9,21.0,20.84,20.86,683046.0
2020-12-23 10:10:00,20.87,20.94,20.77,20.8,796117.0,20.87,20.94,20.77,20.8,796117.0
2020-12-23 10:15:00,20.8,20.81,20.55,20.61,943813.0,20.8,20.81,20.55,20.61,943813.0
2020-12-23 10:20:00,20.61,20.68,20.6,20.63,574025.0,20.61,20.68,20.6,20.63,574025.0
2020-12-23 10:25:00,20.63,20.72,20.61,20.64,405693.0,20.63,20.72,20.61,20.64,405693.0
2020-12-23 10:30:00,20.65,20.71,20.52,20.57,565108.0,20.65,20.71,20.52,20.57,565108.0
2020-12-23 10:35:00,20.58,20.73,20.56,20.72,363701.0,20.58,20.73,20.56,20.72,363701.0
2020-12-23 10:40:00,20.72,20.75,20.67,20.7,266769.0,20.72,20.75,20.67,20.7,266769.0
2020-12-23 10:45:00,20.7,20.83,20.69,20.83,494929.0,20.7,20.83,20.69,20.83,494929.0
2020-12-23 10:50:00,20.82,20.85,20.78,20.85,407580.0,20.82,20.85,20.78,20.85,407580.0
2020-12-23 10:55:00,20.85,20.96,20.8,20.92,568964.0,20.85,20.96,20.8,20.92,568964.0
2020-12-23 11:00:00,20.91,20.94,20.84,20.89,288833.0,20.91,20.94,20.84,20.89,288833.0
2020-12-23 11:05:00,20.89,20.97,20.88,20.96,433601.0,20.89,20.97,20.88,20.96,433601.0
2020-12-23 11:10:00,20.96,21.06,20.95,21.03,846363.0,20.96,21.06,20.95,21.03,846363.0
2020-12-23 11:15:00,21.03,21.06,21.0,21.01,340556.0,21.03,21.06,21.0,21.01,340556.0
2020-12-23 11:20:00,21.01,21.07,20.97,21.02,345540.0,21.01,21.07,20.97,21.02,345540.0
2020-12-23 11:25:00,21.02,21.03,20.92,20.93,405806.0,21.02,21.03,20.92,20.93,405806.0
2020-12-23 11:30:00,20.94,20.99,20.9,20.92,400623.0,20.94,20.99,20.9,20.92,400623.0
2020-12-23 11:35:00,20.92,20.97,20.81,20.82,300808.0,20.92,20.97,20.81,20.82,300808.0
2020-12-23 11:40:00,20.83,20.87,20.79,20.84,255989.0,20.83,20.87,20.79,20.84,255989.0
2020-12-23 11:45:00,20.84,20.86,20.77,20.77,244617.0,20.84,20.86,20.77,20.77,244617.0
2020-12-23 11:50:00,20.77,20.8,20.74,20.78,210398.0,20.77,20.8,20.74,20.78,210398.0
2020-12-23 11:55:00,20.78,20.86,20.77,20.79,243200.0,20.78,20.86,20.77,20.79,243200.0
2020-12-23 12:00:00,20.79,20.81,20.73,20.74,168238.0,20.79,20.81,20.73,20.74,168238.0
2020-12-23 12:05:00,20.74,20.78,20.71,20.77,231316.0,20.74,20.78,20.71,20.77,231316.0
2020-12-23 12:10:00,20.76,20.77,20.75,20.77,115425.0,20.76,20.77,20.75,20.77,115425.0
2020-12-23 12:15:00,20.77,20.77,20.68,20.71,298578.0,20.77,20.77,20.68,20.71,298578.0
2020-12-23 12:20:00,20.72,20.75,20.68,20.72,200521.0,20.72,20.75,20.68,20.72,200521.0
2020-12-23 12:25:00,20.72,20.73,20.66,20.67,114679.0,20.72,20.73,20.66,20.67,114679.0
2020-12-23 12:30:00,20.67,20.73,20.66,20.73,138573.0,20.67,20.73,20.66,20.73,138573.0
2020-12-23 12:35:00,20.73,20.8,20.73,20.8,172703.0,20.73,20.8,20.73,20.8,172703.0
2020-12-23 12:40:00,20.79,20.86,20.78,20.86,199389.0,20.79,20.86,20.78,20.86,199389.0
2020-12-23 12:45:00,20.86,20.88,20.79,20.83,250879.0,20.86,20.88,20.79,20.83,250879.0
2020-12-23 12:50:00,20.84,20.9,20.81,20.85,186989.0,20.84,20.9,20.81,20.85,186989.0
2020-12-23 12:55:00,20.86,20.88,20.81,20.84,132986.0,20.86,20.88,20.81,20.84,132986.0
2020-12-23 13:00:00,20.84,20.84,20.8,20.82,144654.0,20.84,20.84,20.8,20.82,144654.0
2020-12-23 13:05:00,20.82,20.86,20.82,20.85,126893.0,20.82,20.86,20.82,20.85,126893.0
2020-12-23 13:10:00,20.84,20.9,20.84,20.89,137829.0,20.84,20.9,20.84,20.89,137829.0
2020-12-23 13:15:00,20.89,20.9,20.82,20.82,167731.0,20.89,20.9,20.82,20.82,167731.0
2020-12-23 13:20:00,20.82,20.84,20.8,20.8,88530.0,20.82,20.84,20.8,20.8,88530.0
2020-12-23 13:25:00,20.8,20.81,20.76,20.79,151915.0,20.8,20.81,20.76,20.79,151915.0
2020-12-23 13:30:00,20.79,20.8,20.77,20.79,66014.0,20.79,20.8,20.77,20.79,66014.0
2020-12-23 13:35:00,20.8,20.85,20.79,20.83,106560.0,20.8,20.85,20.79,20.83,106560.0
2020-12-23 13:40:00,20.84,20.95,20.83,20.92,376693.0,20.84,20.95,20.83,20.92,376693.0
2020-12-23 13:45:00,20.92,20.96,20.9,20.94,159051.0,20.92,20.96,20.9,20.94,159051.0
2020-12-23 13:50:00,20.95,20.97,20.9,20.94,149387.0,20.95,20.97,20.9,20.94,149387.0
2020-12-23 13:55:00,20.94,20.95,20.89,20.89,167996.0,20.94,20.95,20.89,20.89,167996.0
2020-12-23 14:00:00,20.9,20.97,20.89,20.95,105629.0,20.9,20.97,20.89,20.95,105629.0
2020-12-23 14:05:00,20.95,20.97,20.93,20.95,163037.0,20.95,20.97,20.93,20.95,163037.0
2020-12-23 14:10:00,20.94,20.96,20.9,20.95,99299.0,20.94,20.96,20.9,20.95,99299.0
2020-12-23 14:15:00,20.95,20.95,20.86,20.88,130092.0,20.95,20.95,20.86,20.88,130092.0
2020-12-23 14:20:00,20.89,20.93,20.88,20.91,96905.0,20.89,20.93,20.88,20.91,96905.0
2020-12-23 14:25:00,20.92,20.93,20.9,20.92,69555.0,20.92,20.93,20.9,20.92,69555.0
2020-12-23 14:30:00,20.92,20.96,20.91,20.92,134909.0,20.92,20.96,20.91,20.92,134909.0
2020-12-23 14:35:00,20.92,20.94,20.91,20.92,94017.0,20.92,20.94,20.91,20.92,94017.0
2020-12-23 14:40:00,20.92,20.96,20.91,20.96,101534.0,20.92,20.96,20.91,20.96,101534.0
2020-12-23 14:45:00,20.96,21.0,20.95,20.99,188234.0,20.96,21.0,20.95,20.99,188234.0
2020-12-23 14:50:00,20.98,20.99,20.95,20.96,121126.0,20.98,20.99,20.95,20.96,121126.0
2020-12-23 14:55:00,20.97,20.98,20.9,20.91,145930.0,20.97,20.98,20.9,20.91,145930.0
2020-12-23 15:00:00,20.91,20.92,20.88,20.89,203002.0,20.91,20.92,20.88,20.89,203002.0
2020-12-23 15:05:00,20.89,20.92,20.85,20.92,191213.0,20.89,20.92,20.85,20.92,191213.0
2020-12-23 15:10:00,20.92,20.94,20.89,20.93,171296.0,20.92,20.94,20.89,20.93,171296.0
2020-12-23 15:15:00,20.93,20.98,20.91,20.96,224672.0,20.93,20.98,20.91,20.96,224672.0
2020-12-23 15:20:00,20.97,20.99,20.95,20.98,202972.0,20.97,20.99,20.95,20.98,202972.0
2020-12-23 15:25:00,20.97,20.99,20.94,20.98,198829.0,20.97,20.99,20.94,20.98,198829.0
2020-12-23 15:30:00,20.98,21.01,20.95,20.98,390811.0,20.98,21.01,20.95,20.98,390811.0
2020-12-23 15:35:00,20.98,21.03,20.98,20.99,339455.0,20.98,21.03,20.98,20.99,339455.0
2020-12-23 15:40:00,20.99,21.02,20.96,21.02,430589.0,20.99,21.02,20.96,21.02,430589.0
2020-12-23 15:45:00,21.02,21.08,20.99,21.0,487030.0,21.02,21.08,20.99,21.0,487030.0
2020-12-23 15:50:00,21.0,21.02,20.9,20.96,574887.0,21.0,21.02,20.9,20.96,574887.0
2020-12-23 15:55:00,20.96,21.01,20.93,20.93,792519.0,20.96,21.01,20.93,20.93,792519.0
2020-12-24 09:30:00,20.98,21.08,20.73,20.73,1068781.0,20.98,21.08,20.73,20.73,1068781.0
2020-12-24 09:35:00,20.73,20.8,20.61,20.64,772684.0,20.73,20.8,20.61,20.64,772684.0
2020-12-24 09:40:00,20.63,20.7,20.58,20.67,546076.0,20.63,20.7,20.58,20.67,546076.0
2020-12-24 09:45:00,20.67,20.69,20.43,20.53,898453.0,20.67,20.69,20.43,20.53,898453.0
2020-12-24 09:50:00,20.54,20.82,20.5,20.8,690702.0,20.54,20.82,20.5,20.8,690702.0
2020-12-24 09:55:00,20.79,20.89,20.72,20.81,688165.0,20.79,20.89,20.72,20.81,688165.0
2020-12-24 10:00:00,20.81,20.82,20.64,20.72,524612.0,20.81,20.82,20.64,20.72,524612.0
2020-12-24 10:05:00,20.71,20.73,20.61,20.63,377904.0,20.71,20.73,20.61,20.63,377904.0
2020-12-24 10:10:00,20.64,20.77,20.63,20.72,316674.0,20.64,20.77,20.63,20.72,316674.0
2020-12-24 10:15:00,20.71,20.72,20.61,20.64,162808.0,20.71,20.72,20.61,20.64,162808.0
2020-12-24 10:20:00,20.64,20.68,20.55,20.57,253582.0,20.64,20.68,20.55,20.57,253582.0
2020-12-24 10:25:00,20.56,20.6,20.52,20.54,384962.0,20.56,20.6,20.52,20.54,384962.0
2020-12-24 10:30:00,20.55,20.55,20.46,20.49,379527.0,20.55,20.55,20.46,20.49,379527.0
2020-12-24 10:35:00,20.48,20.54,20.46,20.54,296660.0,20.48,20.54,20.46,20.54,296660.0
2020-12-24 10:40:00,20.54,20.64,20.53,20.6,330898.0,20.54,20.64,20.53,20.6,330898.0
2020-12-24 10:45:00,20.61,20.71,20.6,20.7,232720.0,20.61,20.71,20.6,20.7,232720.0
2020-12-24 10:50:00,20.7,20.75,20.67,20.72,293212.0,20.7,20.75,20.67,20.72,293212.0
2020-12-24 10:55:00,20.71,20.8,20.65,20.79,484260.0,20.71,20.8,20.65,20.79,484260.0
2020-12-24 11:00:00,20.79,20.79,20.67,20.67,196524.0,20.79,20.79,20.67,20.67,196524.0
2020-12-24 11:05:00,20.67,20.72,20.64,20.71,200002.0,20.67,20.72,20.64,20.71,200002.0
2020-12-24 11:10:00,20.71,20.72,20.66,20.69,136711.0,20.71,20.72,20.66,20.69,136711.0
2020-12-24 11:15:00,20.68,20.71,20.63,20.66,177690.0,20.68,20.71,20.63,20.66,177690.0
2020-12-24 11:20:00,20.65,20.75,20.65,20.74,161577.0,20.65,20.75,20.65,20.74,161577.0
2020-12-24 11:25:00,20.74,20.74,20.64,20.67,293640.0,20.74,20.74,20.64,20.67,293640.0
2020-12-24 11:30:00,20.68,20.7,20.64,20.69,103606.0,20.68,20.7,20.64,20.69,103606.0
2020-12-24 11:35:00,20.69,20.7,20.65,20.68,135037.0,20.69,20.7,20.65,20.68,135037.0
2020-12-24 11:40:00,20.68,20.78,20.68,20.78,211347.0,20.68,20.78,20.68,20.78,211347.0
2020-12-24 11:45:00,20.78,20.8,20.75,20.77,182972.0,20.78,20.8,20.75,20.77,182972.0
2020-12-24 11:50:00,20.76,20.82,20.76,20.8,253974.0,20.76,20.82,20.76,20.8,253974.0
2020-12-24 11:55:00,20.8,20.83,20.79,20.81,157292.0,20.8,20.83,20.79,20.81,157292.0
2020-12-24 12:00:00,20.81,20.84,20.73,20.73,180314.0,20.81,20.84,20.73,20.73,180314.0
2020-12-24 12:05:00,20.73,20.76,20.71,20.73,192489.0,20.73,20.76,20.71,20.73,192489.0
2020-12-24 12:10:00,20.73,20.8,20.73,20.76,113054.0,20.73,20.8,20.73,20.76,113054.0
2020-12-24 12:15:00,20.77,20.77,20.72,20.75,123713.0,20.77,20.77,20.72,20.75,123713.0
2020-12-24 12:20:00,20.76,20.8,20.75,20.77,157630.0,20.76,20.8,20.75,20.77,157630.0
2020-12-24 12:25:00,20.77,20.79,20.7,20.74,147059.0,20.77,20.79,20.7,20.74,147059.0
2020-12-24 12:30:00,20.73,20.75,20.71,20.71,154032.0,20.73,20.75,20.71,20.71,154032.0
2020-12-24 12:35:00,20.71,20.77,20.68,20.76,184223.0,20.71,20.77,20.68,20.76,184223.0
2020-12-24 12:40:00,20.75,20.76,20.69,20.71,154491.0,20.75,20.76,20.69,20.71,154491.0
2020-12-24 12:45:00,20.7,20.78,20.7,20.78,174740.0,20.7,20.78,20.7,20.78,174740.0
2020-12-24 12:50:00,20.78,20.83,20.77,20.82,326730.0,20.78,20.83,20.77,20.82,326730.0
2020-12-24 12:55:00,20.82,20.88,20.8,20.85,626047.0,20.82,20.88,20.8,20.85,626047.0
2020-12-28 09:30:00,21.33,21.47,21.03,21.36,1876811.0,21.33,21.47,21.03,21.36,1876811.0
2020-12-28 09:35:00,21.36,21.39,21.12,21.16,816885.0,21.36,21.39,21.12,21.16,816885.0
2020-12-28 09:40:00,21.15,21.15,21.02,21.06,914781.0,21.15,21.15,21.02,21.06,914781.0
2020-12-28 09:45:00,21.05,21.34,21.05,21.33,760372.0,21.05,21.34,21.05,21.33,760372.0
2020-12-28 09:50:00,21.33,21.41,21.31,21.4,659409.0,21.33,21.41,21.31,21.4,659409.0
2020-12-28 09:55:00,21.4,21.57,21.34,21.45,1074430.0,21.4,21.57,21.34,21.45,1074430.0
2020-12-28 10:00:00,21.46,21.68,21.45,21.62,791769.0,21.46,21.68,21.45,21.62,791769.0
2020-12-28 10:05:00,21.62,21.64,21.48,21.6,744336.0,21.62,21.64,21.48,21.6,744336.0
2020-12-28 10:10:00,21.61,21.83,21.59,21.79,1103550.0,21.61,21.83,21.59,21.79,1103550.0
2020-12-28 10:15:00,21.8,21.81,21.66,21.7,817977.0,21.8,21.81,21.66,21.7,817977.0
2020-12-28 10:20:00,21.7,21.93,21.68,21.91,959130.0,21.7,21.93,21.68,21.91,959130.0
2020-12-28 10:25:00,21.92,22.05,21.84,22.03,1549195.0,21.92,22.05,21.84,22.03,1549195.0
2020-12-28 10:30:00,22.03,22.05,21.82,21.92,865379.0,22.03,22.05,21.82,21.92,865379.0
2020-12-28 10:35:00,21.91,21.94,21.82,21.85,503567.0,21.91,21.94,21.82,21.85,503567.0
2020-12-28 10:40:00,21.84,22.0,21.8,21.98,911384.0,21.84,22.0,21.8,21.98,911384.0
2020-12-28 10:45:00,21.98,22.0,21.8,21.85,524731.0,21.98,22.0,21.8,21.85,524731.0
2020-12-28 10:50:00,21.86,21.99,21.84,21.98,548292.0,21.86,21.99,21.84,21.98,548292.0
2020-12-28 10:55:00,21.98,21.99,21.8,21.85,530327.0,21.98,21.99,21.8,21.85,530327.0
2020-12-28 11:00:00,21.86,21.87,21.82,21.82,308184.0,21.86,21.87,21.82,21.82,308184.0
2020-12-28 11:05:00,21.82,21.93,21.77,21.91,384963.0,21.82,21.93,21.77,21.91,384963.0
2020-12-28 11:10:00,21.92,21.94,21.87,21.89,231490.0,21.92,21.94,21.87,21.89,231490.0
2020-12-28 11:15:00,21.88,21.89,21.8,21.83,315358.0,21.88,21.89,21.8,21.83,315358.0
2020-12-28 11:20:00,21.82,21.83,21.78,21.8,259992.0,21.82,21.83,21.78,21.8,259992.0
2020-12-28 11:25:00,21.81,21.87,21.71,21.83,421648.0,21.81,21.87,21.71,21.83,421648.0
2020-12-28 11:30:00,21.84,21.95,21.83,21.89,581355.0,21.84,21.95,21.83,21.89,581355.0
2020-12-28 11:35:00,21.9,21.94,21.85,21.9,208164.0,21.9,21.94,21.85,21.9,208164.0
2020-12-28 11:40:00,21.91,21.93,21.88,21.92,206965.0,21.91,21.93,21.88,21.92,206965.0
2020-12-28 11:45:00,21.93,21.93,21.86,21.92,183740.0,21.93,21.93,21.86,21.92,183740.0
2020-12-28 11:50:00,21.92,21.94,21.81,21.88,248081.0,21.92,21.94,21.81,21.88,248081.0
2020-12-28 11:55:00,21.88,21.89,21.78,21.79,123904.0,21.88,21.89,21.78,21.79,123904.0
2020-12-28 12:00:00,21.78,21.87,21.76,21.86,227698.0,21.78,21.87,21.76,21.86,227698.0
2020-12-28 12:05:00,21.86,21.89,21.78,21.78,215049.0,21.86,21.89,21.78,21.78,215049.0
2020-12-28 12:10:00,21.77,21.85,21.76,21.84,239440.0,21.77,21.85,21.76,21.84,239440.0
2020-12-28 12:15:00,21.83,21.85,21.75,21.76,155416.0,21.83,21.85,21.75,21.76,155416.0
2020-12-28 12:20:00,21.75,21.83,21.72,21.78,282388.0,21.75,21.83,21.72,21.78,282388.0
2020-12-28 12:25:00,21.77,21.78,21.69,21.69,235555.0,21.77,21.78,21.69,21.69,235555.0
2020-12-28 12:30:00,21.69,21.75,21.68,21.71,186053.0,21.69,21.75,21.68,21.71,186053.0
2020-12-28 12:35:00,21.72,21.77,21.69,21.75,176528.0,21.72,21.77,21.69,21.75,176528.0
2020-12-28 12:40:00,21.75,21.75,21.68,21.71,194292.0,21.75,21.75,21.68,21.71,194292.0
2020-12-28 12:45:00,21.72,21.74,21.68,21.69,121568.0,21.72,21.74,21.68,21.69,121568.0
2020-12-28 12:50:00,21.69,21.7,21.65,21.69,168251.0,21.69,21.7,21.65,21.69,168251.0
2020-12-28 12:55:00,21.68,21.68,21.61,21.67,210543.0,21.68,21.68,21.61,21.67,210543.0
2020-12-28 13:00:00,21.67,21.73,21.63,21.71,181390.0,21.67,21.73,21.63,21.71,181390.0
2020-12-28 13:05:00,21.71,21.8,21.7,21.77,202002.0,21.71,21.8,21.7,21.77,202002.0
2020-12-28 13:10:00,21.78,21.8,21.76,21.79,159487.0,21.78,21.8,21.76,21.79,159487.0
2020-12-28 13:15:00,21.79,21.8,21.73,21.74,211345.0,21.79,21.8,21.73,21.74,211345.0
2020-12-28 13:20:00,21.73,21.8,21.73,21.76,182993.0,21.73,21.8,21.73,21.76,182993.0
2020-12-28 13:25:00,21.77,21.8,21.74,21.77,148018.0,21.77,21.8,21.74,21.77,148018.0
2020-12-28 13:30:00,21.76,21.78,21.73,21.76,129271.0,21.76,21.78,21.73,21.76,129271.0
2020-12-28 13:35:00,21.76,21.85,21.76,21.84,291279.0,21.76,21.85,21.76,21.84,291279.0
2020-12-28 13:40:00,21.83,21.84,21.79,21.8,175719.0,21.83,21.84,21.79,21.8,175719.0
2020-12-28 13:45:00,21.8,21.85,21.79,21.83,139987.0,21.8,21.85,21.79,21.83,139987.0
2020-12-28 13:50:00,21.83,21.83,21.74,21.77,201875.0,21.83,21.83,21.74,21.77,201875.0
2020-12-28 13:55:00,21.76,21.78,21.7,21.75,170786.0,21.76,21.78,21.7,21.75,170786.0
2020-12-28 14:00:00,21.74,21.79,21.72,21.78,92911.0,21.74,21.79,21.72,21.78,92911.0
2020-12-28 14:05:00,21.77,21.79,21.76,21.77,129429.0,21.77,21.79,21.76,21.77,129429.0
2020-12-28 14:10:00,21.76,21.83,21.75,21.82,125467.0,21.76,21.83,21.75,21.82,125467.0
2020-12-28 14:15:00,21.82,21.86,21.8,21.81,145037.0,21.82,21.86,21.8,21.81,145037.0
2020-12-28 14:20:00,21.8,21.89,21.8,21.89,164723.0,21.8,21.89,21.8,21.89,164723.0
2020-12-28 14:25:00,21.88,21.91,21.81,21.83,485275.0,21.88,21.91,21.81,21.83,485275.0
2020-12-28 14:30:00,21.84,21.9,21.83,21.87,142017.0,21.84,21.9,21.83,21.87,142017.0
2020-12-28 14:35:00,21.87,21.89,21.77,21.79,283951.0,21.87,21.89,21.77,21.79,283951.0
2020-12-28 14:40:00,21.78,21.84,21.77,21.82,136957.0,21.78,21.84,21.77,21.82,136957.0
2020-12-28 14:45:00,21.82,21.85,21.76,21.76,201940.0,21.82,21.85,21.76,21.76,201940.0
2020-12-28 14:50:00,21.77,21.79,21.73,21.75,141539.0,21.77,21.79,21.73,21.75,141539.0
2020-12-28 14:55:00,21.76,21.77,21.73,21.76,86256.0,21.76,21.77,21.73,21.76,86256.0
2020-12-28 15:00:00,21.76,21.76,21.71,21.75,118682.0,21.76,21.76,21.71,21.75,118682.0
2020-12-28 15:05:00,21.75,21.76,21.69,21.7,149675.0,21.75,21.76,21.69,21.7,149675.0
2020-12-28 15:10:00,21.7,21.74,21.69,21.71,153754.0,21.7,21.74,21.69,21.71,153754.0
2020-12-28 15:15:00,21.71,21.73,21.68,21.71,192497.0,21.71,21.73,21.68,21.71,192497.0
2020-12-28 15:20:00,21.71,21.78,21.7,21.78,181396.0,21.71,21.78,21.7,21.78,181396.0
2020-12-28 15:25:00,21.78,21.8,21.73,21.73,152782.0,21.78,21.8,21.73,21.73,152782.0
2020-12-28 15:30:00,21.73,21.77,21.69,21.7,296169.0,21.73,21.77,21.69,21.7,296169.0
2020-12-28 15:35:00,21.7,21.72,21.64,21.67,268054.0,21.7,21.72,21.64,21.67,268054.0
2020-12-28 15:40:00,21.66,21.75,21.62,21.74,329239.0,21.66,21.75,21.62,21.74,329239.0
2020-12-28 15:45:00,21.75,21.76,21.7,21.7,264867.0,21.75,21.76,21.7,21.7,264867.0
2020-12-28 15:50:00,21.71,21.72,21.65,21.7,428242.0,21.71,21.72,21.65,21.7,428242.0
2020-12-28 15:55:00,21.69,21.71,21.64,21.71,774675.0,21.69,21.71,21.64,21.71,774675.0
2020-12-29 09:30:00,22.2,22.27,22.0,22.05,1949913.0,22.2,22.27,22.0,22.05,1949913.0
2020-12-29 09:35:00,22.04,22.07,21.79,21.82,1038870.0,22.04,22.07,21.79,21.82,1038870.0
2020-12-29 09:40:00,21.82,21.82,21.61,21.69,1145021.0,21.82,21.82,21.61,21.69,1145021.0
2020-12-29 09:45:00,21.69,22.08,21.69,22.06,962895.0,21.69,22.08,21.69,22.06,962895.0
2020-12-29 09:50:00,22.06,22.13,22.01,22.03,715465.0,22.06,22.13,22.01,22.03,715465.0
2020-12-29 09:55:00,22.02,22.03,21.67,21.7,1258405.0,22.02,22.03,21.67,21.7,1258405.0
2020-12-29 10:00:00,21.7,21.81,21.56,21.67,1021568.0,21.7,21.81,21.56,21.67,1021568.0
2020-12-29 10:05:00,21.67,21.67,21.51,21.59,719815.0,21.67,21.67,21.51,21.59,719815.0
2020-12-29 10:10:00,21.59,21.61,21.42,21.46,953913.0,21.59,21.61,21.42,21.46,953913.0
2020-12-29 10:15:00,21.47,21.63,21.44,21.6,554455.0,21.47,21.63,21.44,21.6,554455.0
2020-12-29 10:20:00,21.6,21.7,21.58,21.69,461592.0,21.6,21.7,21.58,21.69,461592.0
2020-12-29 10:25:00,21.68,21.72,21.64,21.7,333161.0,21.68,21.72,21.64,21.7,333161.0
2020-12-29 10:30:00,21.7,21.76,21.66,21.7,267089.0,21.7,21.76,21.66,21.7,267089.0
2020-12-29 10:35:00,21.69,21.77,21.67,21.72,267310.0,21.69,21.77,21.67,21.72,267310.0
2020-12-29 10:40:00,21.72,21.87,21.71,21.84,349371.0,21.72,21.87,21.71,21.84,349371.0
2020-12-29 10:45:00,21.85,21.86,21.8,21.81,262587.0,21.85,21.86,21.8,21.81,262587.0
2020-12-29 10:50:00,21.8,21.85,21.79,21.81,228875.0,21.8,21.85,21.79,21.81,228875.0
2020-12-29 10:55:00,21.81,21.93,21.81,21.88,315809.0,21.81,21.93,21.81,21.88,315809.0
2020-12-29 11:00:00,21.87,21.9,21.78,21.79,226793.0,21.87,21.9,21.78,21.79,226793.0
2020-12-29 11:05:00,21.79,21.85,21.73,21.74,320606.0,21.79,21.85,21.73,21.74,320606.0
2020-12-29 11:10:00,21.74,21.76,21.69,21.73,221605.0,21.74,21.76,21.69,21.73,221605.0
2020-12-29 11:15:00,21.73,21.74,21.68,21.73,201467.0,21.73,21.74,21.68,21.73,201467.0
2020-12-29 11:20:00,21.72,21.75,21.68,21.69,137507.0,21.72,21.75,21.68,21.69,137507.0
2020-12-29 11:25:00,21.69,21.78,21.67,21.74,139847.0,21.69,21.78,21.67,21.74,139847.0
2020-12-29 11:30:00,21.73,21.75,21.71,21.72,120105.0,21.73,21.75,21.71,21.72,120105.0
2020-12-29 11:35:00,21.71,21.81,21.71,21.76,208941.0,21.71,21.81,21.71,21.76,208941.0
2020-12-29 11:40:00,21.76,21.77,21.71,21.72,127802.0,21.76,21.77,21.71,21.72,127802.0
2020-12-29 11:45:00,21.71,21.77,21.71,21.77,108542.0,21.71,21.77,21.71,21.77,108542.0
2020-12-29 11:50:00,21.76,21.8,21.75,21.76,116811.0,21.76,21.8,21.75,21.76,116811.0
2020-12-29 11:55:00,21.76,21.79,21.71,21.76,160222.0,21.76,21.79,21.71,21.76,160222.0
2020-12-29 12:00:00,21.74,21.85,21.74,21.84,139963.0,21.74,21.85,21.74,21.84,139963.0
2020-12-29 12:05:00,21.84,21.85,21.83,21.85,101148.0,21.84,21.85,21.83,21.85,101148.0
2020-12-29 12:10:00,21.85,21.85,21.77,21.78,105201.0,21.85,21.85,21.77,21.78,105201.0
2020-12-29 12:15:00,21.78,21.8,21.71,21.71,126308.0,21.78,21.8,21.71,21.71,126308.0
2020-12-29 12:20:00,21.71,21.73,21.65,21.67,202978.0,21.71,21.73,21.65,21.67,202978.0
2020-12-29 12:25:00,21.68,21.69,21.62,21.65,203866.0,21.68,21.69,21.62,21.65,203866.0
2020-12-29 12:30:00,21.65,21.65,21.54,21.57,267547.0,21.65,21.65,21.54,21.57,267547.0
2020-12-29 12:35:00,21.57,21.58,21.5,21.51,199186.0,21.57,21.58,21.5,21.51,199186.0
2020-12-29 12:40:00,21.51,21.55,21.5,21.54,225466.0,21.51,21.55,21.5,21.54,225466.0
2020-12-29 12:45:00,21.54,21.6,21.53,21.58,168739.0,21.54,21.6,21.53,21.58,168739.0
2020-12-29 12:50:00,21.57,21.59,21.52,21.55,125548.0,21.57,21.59,21.52,21.55,125548.0
2020-12-29 12:55:00,21.56,21.59,21.53,21.58,115601.0,21.56,21.59,21.53,21.58,115601.0
2020-12-29 13:00:00,21.58,21.6,21.56,21.56,190371.0,21.58,21.6,21.56,21.56,190371.0
2020-12-29 13:05:00,21.55,21.56,21.51,21.54,137158.0,21.55,21.56,21.51,21.54,137158.0
2020-12-29 13:10:00,21.54,21.55,21.5,21.53,119127.0,21.54,21.55,21.5,21.53,119127.0
2020-12-29 13:15:00,21.54,21.67,21.53,21.64,192367.0,21.54,21.67,21.53,21.64,192367.0
2020-12-29 13:20:00,21.64,21.65,21.59,21.6,110303.0,21.64,21.65,21.59,21.6,110303.0
2020-12-29 13:25:00,21.6,21.66,21.59,21.63,88068.0,21.6,21.66,21.59,21.63,88068.0
2020-12-29 13:30:00,21.63,21.64,21.61,21.63,64939.0,21.63,21.64,21.61,21.63,64939.0
2020-12-29 13:35:00,21.62,21.63,21.59,21.63,83814.0,21.62,21.63,21.59,21.63,83814.0
2020-12-29 13:40:00,21.63,21.63,21.6,21.61,62465.0,21.63,21.63,21.6,21.61,62465.0
2020-12-29 13:45:00,21.61,21.65,21.6,21.64,84923.0,21.61,21.65,21.6,21.64,84923.0
2020-12-29 13:50:00,21.65,21.67,21.62,21.63,104144.0,21.65,21.67,21.62,21.63,104144.0
2020-12-29 13:55:00,21.64,21.64,21.58,21.58,130926.0,21.64,21.64,21.58,21.58,130926.0
2020-12-29 14:00:00,21.58,21.59,21.5,21.54,137378.0,21.58,21.59,21.5,21.54,137378.0
2020-12-29 14:05:00,21.53,21.57,21.52,21.53,142924.0,21.53,21.57,21.52,21.53,142924.0
2020-12-29 14:10:00,21.53,21.54,21.49,21.5,205539.0,21.53,21.54,21.49,21.5,205539.0
2020-12-29 14:15:00,21.51,21.53,21.48,21.5,134309.0,21.51,21.53,21.48,21.5,134309.0
2020-12-29 14:20:00,21.49,21.49,21.43,21.46,213524.0,21.49,21.49,21.43,21.46,213524.0
2020-12-29 14:25:00,21.47,21.52,21.45,21.45,190606.0,21.47,21.52,21.45,21.45,190606.0
2020-12-29 14:30:00,21.45,21.48,21.43,21.46,73473.0,21.45,21.48,21.43,21.46,73473.0
2020-12-29 14:35:00,21.47,21.48,21.41,21.43,177648.0,21.47,21.48,21.41,21.43,177648.0
2020-12-29 14:40:00,21.43,21.43,21.36,21.4,305341.0,21.43,21.43,21.36,21.4,305341.0
2020-12-29 14:45:00,21.4,21.4,21.36,21.39,166623.0,21.4,21.4,21.36,21.39,166623.0
2020-12-29 14:50:00,21.38,21.43,21.36,21.42,281115.0,21.38,21.43,21.36,21.42,281115.0
2020-12-29 14:55:00,21.42,21.46,21.42,21.44,227431.0,21.42,21.46,21.42,21.44,227431.0
2020-12-29 15:00:00,21.44,21.47,21.43,21.43,159792.0,21.44,21.47,21.43,21.43,159792.0
2020-12-29 15:05:00,21.44,21.46,21.4,21.45,158489.0,21.44,21.46,21.4,21.45,158489.0
2020-12-29 15:10:00,21.45,21.55,21.45,21.54,272857.0,21.45,21.55,21.45,21.54,272857.0
2020-12-29 15:15:00,21.55,21.59,21.54,21.56,297242.0,21.55,21.59,21.54,21.56,297242.0
2020-12-29 15:20:00,21.57,21.59,21.55,21.56,140907.0,21.57,21.59,21.55,21.56,140907.0
2020-12-29 15:25:00,21.55,21.56,21.48,21.52,193858.0,21.55,21.56,21.48,21.52,193858.0
2020-12-29 15:30:00,21.52,21.53,21.46,21.46,227829.0,21.52,21.53,21.46,21.46,227829.0
2020-12-29 15:35:00,21.47,21.48,21.42,21.44,182152.0,21.47,21.48,21.42,21.44,182152.0
2020-12-29 15:40:00,21.44,21.47,21.43,21.47,216425.0,21.44,21.47,21.43,21.47,216425.0
2020-12-29 15:45:00,21.46,21.47,21.43,21.44,298418.0,21.46,21.47,21.43,21.44,298418.0
2020-12-29 15:50:00,21.44,21.48,21.43,21.46,434884.0,21.44,21.48,21.43,21.46,434884.0
2020-12-29 15:55:00,21.46,21.47,21.4,21.43,636475.0,21.46,21.47,21.4,21.43,636475.0
2020-12-30 09:30:00,21.54,21.74,21.38,21.6,963344.0,21.54,21.74,21.38,21.6,963344.0
2020-12-30 09:35:00,21.61,21.8,21.58,21.75,891412.0,21.61,21.8,21.58,21.75,891412.0
2020-12-30 09:40:00,21.73,21.82,21.63,21.65,695674.0,21.73,21.82,21.63,21.65,695674.0
2020-12-30 09:45:00,21.67,21.76,21.64,21.67,430155.0,21.67,21.76,21.64,21.67,430155.0
2020-12-30 09:50:00,21.66,21.71,21.62,21.66,434061.0,21.66,21.71,21.62,21.66,434061.0
2020-12-30 09:55:00,21.66,21.68,21.56,21.65,446559.0,21.66,21.68,21.56,21.65,446559.0
2020-12-30 10:00:00,21.64,21.82,21.63,21.76,591845.0,21.64,21.82,21.63,21.76,591845.0
2020-12-30 10:05:00,21.77,21.78,21.63,21.67,317210.0,21.77,21.78,21.63,21.67,317210.0
2020-12-30 10:10:00,21.67,21.73,21.65,21.66,216457.0,21.67,21.73,21.65,21.66,216457.0
2020-12-30 10:15:00,21.66,21.77,21.64,21.74,301327.0,21.66,21.77,21.64,21.74,301327.0
2020-12-30 10:20:00,21.74,21.88,21.74,21.85,595337.0,21.74,21.88,21.74,21.85,595337.0
2020-12-30 10:25:00,21.85,21.9,21.8,21.87,457949.0,21.85,21.9,21.8,21.87,457949.0
2020-12-30 10:30:00,21.88,21.97,21.87,21.94,447752.0,21.88,21.97,21.87,21.94,447752.0
2020-12-30 10:35:00,21.95,21.95,21.84,21.91,336691.0,21.95,21.95,21.84,21.91,336691.0
2020-12-30 10:40:00,21.9,21.97,21.82,21.96,379098.0,21.9,21.97,21.82,21.96,379098.0
2020-12-30 10:45:00,21.96,22.09,21.94,22.07,815129.0,21.96,22.09,21.94,22.07,815129.0
2020-12-30 10:50:00,22.06,22.06,21.98,21.98,452638.0,22.06,22.06,21.98,21.98,452638.0
2020-12-30 10:55:00,21.99,22.05,21.98,22.03,374083.0,21.99,22.05,21.98,22.03,374083.0
2020-12-30 11:00:00,22.03,22.04,21.94,21.96,323646.0,22.03,22.04,21.94,21.96,323646.0
2020-12-30 11:05:00,21.96,21.97,21.86,21.89,304176.0,21.96,21.97,21.86,21.89,304176.0
2020-12-30 11:10:00,21.89,21.96,21.88,21.93,274213.0,21.89,21.96,21.88,21.93,274213.0
2020-12-30 11:15:00,21.92,21.95,21.88,21.93,194367.0,21.92,21.95,21.88,21.93,194367.0
2020-12-30 11:20:00,21.94,22.04,21.91,22.01,290441.0,21.94,22.04,21.91,22.01,290441.0
2020-12-30 11:25:00,22.02,22.02,21.9,21.91,247077.0,22.02,22.02,21.9,21.91,247077.0
2020-12-30 11:30:00,21.91,21.93,21.88,21.93,253901.0,21.91,21.93,21.88,21.93,253901.0
2020-12-30 11:35:00,21.93,21.97,21.86,21.88,226054.0,21.93,21.97,21.86,21.88,226054.0
2020-12-30 11:40:00,21.88,21.93,21.87,21.93,122584.0,21.88,21.93,21.87,21.93,122584.0
2020-12-30 11:45:00,21.93,21.93,21.89,21.93,115130.0,21.93,21.93,21.89,21.93,115130.0
2020-12-30 11:50:00,21.93,21.98,21.9,21.98,181458.0,21.93,21.98,21.9,21.98,181458.0
2020-12-30 11:55:00,21.98,21.98,21.9,21.91,85604.0,21.98,21.98,21.9,21.91,85604.0
2020-12-30 12:00:00,21.91,21.95,21.9,21.92,119796.0,21.91,21.95,21.9,21.92,119796.0
2020-12-30 12:05:00,21.91,21.93,21.89,21.9,177282.0,21.91,21.93,21.89,21.9,177282.0
2020-12-30 12:10:00,21.9,21.91,21.83,21.84,196796.0,21.9,21.91,21.83,21.84,196796.0
2020-12-30 12:15:00,21.84,21.89,21.81,21.87,167328.0,21.84,21.89,21.81,21.87,167328.0
2020-12-30 12:20:00,21.86,21.87,21.82,21.82,130324.0,21.86,21.87,21.82,21.82,130324.0
2020-12-30 12:25:00,21.82,21.87,21.82,21.82,174431.0,21.82,21.87,21.82,21.82,174431.0
2020-12-30 12:30:00,21.83,21.84,21.78,21.81,189658.0,21.83,21.84,21.78,21.81,189658.0
2020-12-30 12:35:00,21.8,21.81,21.76,21.76,132502.0,21.8,21.81,21.76,21.76,132502.0
2020-12-30 12:40:00,21.77,21.79,21.73,21.77,231758.0,21.77,21.79,21.73,21.77,231758.0
2020-12-30 12:45:00,21.77,21.78,21.68,21.69,288816.0,21.77,21.78,21.68,21.69,288816.0
2020-12-30 12:50:00,21.7,21.72,21.66,21.7,273374.0,21.7,21.72,21.66,21.7,273374.0
2020-12-30 12:55:00,21.71,21.72,21.69,21.7,122422.0,21.71,21.72,21.69,21.7,122422.0
2020-12-30 13:00:00,21.7,21.73,21.63,21.71,538901.0,21.7,21.73,21.63,21.71,538901.0
2020-12-30 13:05:00,21.71,21.73,21.67,21.68,177519.0,21.71,21.73,21.67,21.68,177519.0
2020-12-30 13:10:00,21.68,21.69,21.66,21.66,148078.0,21.68,21.69,21.66,21.66,148078.0
2020-12-30 13:15:00,21.66,21.69,21.63,21.69,149788.0,21.66,21.69,21.63,21.69,149788.0
2020-12-30 13:20:00,21.69,21.7,21.62,21.64,272471.0,21.69,21.7,21.62,21.64,272471.0
2020-12-30 13:25:00,21.64,21.7,21.62,21.68,155909.0,21.64,21.7,21.62,21.68,155909.0
2020-12-30 13:30:00,21.68,21.77,21.67,21.75,343114.0,21.68,21.77,21.67,21.75,343114.0
2020-12-30 13:35:00,21.74,21.81,21.74,21.77,200812.0,21.74,21.81,21.74,21.77,200812.0
2020-12-30 13:40:00,21.77,21.86,21.76,21.84,222132.0,21.77,21.86,21.76,21.84,222132.0
2020-12-30 13:45:00,21.85,21.86,21.79,21.8,121293.0,21.85,21.86,21.79,21.8,121293.0
2020-12-30 13:50:00,21.8,21.83,21.77,21.78,107164.0,21.8,21.83,21.77,21.78,107164.0
2020-12-30 13:55:00,21.78,21.8,21.74,21.75,95430.0,21.78,21.8,21.74,21.75,95430.0
2020-12-30 14:00:00,21.74,21.76,21.72,21.76,111005.0,21.74,21.76,21.72,21.76,111005.0
2020-12-30 14:05:00,21.75,21.77,21.73,21.75,125082.0,21.75,21.77,21.73,21.75,125082.0
2020-12-30 14:10:00,21.75,21.78,21.74,21.76,101135.0,21.75,21.78,21.74,21.76,101135.0
2020-12-30 14:15:00,21.75,21.76,21.72,21.74,113838.0,21.75,21.76,21.72,21.74,113838.0
2020-12-30 14:20:00,21.74,21.74,21.71,21.74,64754.0,21.74,21.74,21.71,21.74,64754.0
2020-12-30 14:25:00,21.73,21.75,21.72,21.75,73497.0,21.73,21.75,21.72,21.75,73497.0
2020-12-30 14:30:00,21.74,21.79,21.7,21.7,127309.0,21.74,21.79,21.7,21.7,127309.0
2020-12-30 14:35:00,21.7,21.73,21.7,21.71,157817.0,21.7,21.73,21.7,21.71,157817.0
2020-12-30 14:40:00,21.71,21.72,21.68,21.68,162331.0,21.71,21.72,21.68,21.68,162331.0
2020-12-30 14:45:00,21.68,21.7,21.66,21.7,193828.0,21.68,21.7,21.66,21.7,193828.0
2020-12-30 14:50:00,21.7,21.7,21.61,21.62,148791.0,21.7,21.7,21.61,21.62,148791.0
2020-12-30 14:55:00,21.61,21.65,21.61,21.63,150180.0,21.61,21.65,21.61,21.63,150180.0
2020-12-30 15:00:00,21.63,21.63,21.61,21.62,100030.0,21.63,21.63,21.61,21.62,100030.0
2020-12-30 15:05:00,21.62,21.64,21.58,21.63,205553.0,21.62,21.64,21.58,21.63,205553.0
2020-12-30 15:10:00,21.62,21.65,21.61,21.64,129485.0,21.62,21.65,21.61,21.64,129485.0
2020-12-30 15:15:00,21.64,21.66,21.61,21.62,136049.0,21.64,21.66,21.61,21.62,136049.0
2020-12-30 15:20:00,21.62,21.65,21.61,21.63,191338.0,21.62,21.65,21.61,21.63,191338.0
2020-12-30 15:25:00,21.64,21.68,21.62,21.64,159298.0,21.64,21.68,21.62,21.64,159298.0
2020-12-30 15:30:00,21.65,21.69,21.64,21.69,129745.0,21.65,21.69,21.64,21.69,129745.0
2020-12-30 15:35:00,21.69,21.7,21.68,21.69,148271.0,21.69,21.7,21.68,21.69,148271.0
2020-12-30 15:40:00,21.68,21.72,21.67,21.67,218583.0,21.68,21.72,21.67,21.67,218583.0
2020-12-30 15:45:00,21.68,21.72,21.67,21.71,219369.0,21.68,21.72,21.67,21.71,219369.0
2020-12-30 15:50:00,21.72,21.83,21.71,21.83,556147.0,21.72,21.83,21.71,21.83,556147.0
2020-12-30 15:55:00,21.82,21.86,21.73,21.79,848714.0,21.82,21.86,21.73,21.79,848714.0
2020-12-31 09:30:00,21.62,21.65,21.07,21.28,1690317.0,21.62,21.65,21.07,21.28,1690317.0
2020-12-31 09:35:00,21.28,21.29,21.01,21.06,1001145.0,21.28,21.29,21.01,21.06,1001145.0
2020-12-31 09:40:00,21.05,21.08,20.94,21.07,1083739.0,21.05,21.08,20.94,21.07,1083739.0
2020-12-31 09:45:00,21.07,21.09,20.9,20.98,797161.0,21.07,21.09,20.9,20.98,797161.0
2020-12-31 09:50:00,20.98,21.05,20.9,21.03,584320.0,20.98,21.05,20.9,21.03,584320.0
2020-12-31 09:55:00,21.03,21.06,20.9,20.97,608127.0,21.03,21.06,20.9,20.97,608127.0
2020-12-31 10:00:00,20.97,21.08,20.96,21.0,651575.0,20.97,21.08,20.96,21.0,651575.0
2020-12-31 10:05:00,20.99,21.05,20.91,21.01,408085.0,20.99,21.05,20.91,21.01,408085.0
2020-12-31 10:10:00,21.02,21.14,21.01,21.13,388606.0,21.02,21.14,21.01,21.13,388606.0
2020-12-31 10:15:00,21.14,21.21,21.13,21.2,382662.0,21.14,21.21,21.13,21.2,382662.0
2020-12-31 10:20:00,21.2,21.31,21.19,21.29,340197.0,21.2,21.31,21.19,21.29,340197.0
2020-12-31 10:25:00,21.3,21.38,21.28,21.36,436847.0,21.3,21.38,21.28,21.36,436847.0
2020-12-31 10:30:00,21.36,21.38,21.29,21.36,389121.0,21.36,21.38,21.29,21.36,389121.0
2020-12-31 10:35:00,21.36,21.45,21.36,21.4,317616.0,21.36,21.45,21.36,21.4,317616.0
2020-12-31 10:40:00,21.41,21.45,21.34,21.38,246244.0,21.41,21.45,21.34,21.38,246244.0
2020-12-31 10:45:00,21.38,21.49,21.37,21.47,336772.0,21.38,21.49,21.37,21.47,336772.0
2020-12-31 10:50:00,21.47,21.55,21.47,21.55,329196.0,21.47,21.55,21.47,21.55,329196.0
2020-12-31 10:55:00,21.54,21.62,21.52,21.62,260957.0,21.54,21.62,21.52,21.62,260957.0
2020-12-31 11:00:00,21.62,21.66,21.56,21.64,279754.0,21.62,21.66,21.56,21.64,279754.0
2020-12-31 11:05:00,21.65,21.75,21.61,21.63,461198.0,21.65,21.75,21.61,21.63,461198.0
2020-12-31 11:10:00,21.64,21.69,21.59,21.64,392765.0,21.64,21.69,21.59,21.64,392765.0
2020-12-31 11:15:00,21.64,21.72,21.64,21.67,258772.0,21.64,21.72,21.64,21.67,258772.0
2020-12-31 11:20:00,21.67,21.67,21.58,21.59,277371.0,21.67,21.67,21.58,21.59,277371.0
2020-12-31 11:25:00,21.58,21.61,21.53,21.55,245166.0,21.58,21.61,21.53,21.55,245166.0
2020-12-31 11:30:00,21.56,21.59,21.55,21.57,163853.0,21.56,21.59,21.55,21.57,163853.0
2020-12-31 11:35:00,21.57,21.58,21.46,21.56,267870.0,21.57,21.58,21.46,21.56,267870.0
2020-12-31 11:40:00,21.56,21.65,21.54,21.64,223952.0,21.56,21.65,21.54,21.64,223952.0
2020-12-31 11:45:00,21.63,21.64,21.56,21.57,142924.0,21.63,21.64,21.56,21.57,142924.0
2020-12-31 11:50:00,21.57,21.59,21.5,21.55,196146.0,21.57,21.59,21.5,21.55,196146.0
2020-12-31 11:55:00,21.54,21.65,21.54,21.64,141274.0,21.54,21.65,21.54,21.64,141274.0
2020-12-31 12:00:00,21.64,21.65,21.52,21.55,153019.0,21.64,21.65,21.52,21.55,153019.0
2020-12-31 12:05:00,21.54,21.58,21.52,21.56,134977.0,21.54,21.58,21.52,21.56,134977.0
2020-12-31 12:10:00,21.57,21.64,21.54,21.62,513952.0,21.57,21.64,21.54,21.62,513952.0
2020-12-31 12:15:00,21.62,21.63,21.5,21.55,412215.0,21.62,21.63,21.5,21.55,412215.0
2020-12-31 12:20:00,21.54,21.61,21.53,21.61,278939.0,21.54,21.61,21.53,21.61,278939.0
2020-12-31 12:25:00,21.61,21.65,21.58,21.64,183197.0,21.61,21.65,21.58,21.64,183197.0
2020-12-31 12:30:00,21.64,21.7,21.64,21.67,211776.0,21.64,21.7,21.64,21.67,211776.0
2020-12-31 12:35:00,21.67,21.7,21.64,21.68,170979.0,21.67,21.7,21.64,21.68,170979.0
2020-12-31 12:40:00,21.69,21.7,21.65,21.7,192093.0,21.69,21.7,21.65,21.7,192093.0
2020-12-31 12:45:00,21.71,21.79,21.69,21.73,393251.0,21.71,21.79,21.69,21.73,393251.0
2020-12-31 12:50:00,21.73,21.73,21.64,21.69,219141.0,21.73,21.73,21.64,21.69,219141.0
2020-12-31 12:55:00,21.69,21.71,21.64,21.71,151118.0,21.69,21.71,21.64,21.71,151118.0
2020-12-31 13:00:00,21.71,21.71,21.66,21.71,153044.0,21.71,21.71,21.66,21.71,153044.0
2020-12-31 13:05:00,21.71,21.71,21.64,21.65,97486.0,21.71,21.71,21.64,21.65,97486.0
2020-12-31 13:10:00,21.65,21.71,21.64,21.7,151505.0,21.65,21.71,21.64,21.7,151505.0
2020-12-31 13:15:00,21.71,21.79,21.68,21.78,218600.0,21.71,21.79,21.68,21.78,218600.0
2020-12-31 13:20:00,21.77,21.78,21.7,21.7,171881.0,21.77,21.78,21.7,21.7,171881.0
2020-12-31 13:25:00,21.69,21.7,21.66,21.68,103087.0,21.69,21.7,21.66,21.68,103087.0
2020-12-31 13:30:00,21.67,21.67,21.64,21.64,93053.0,21.67,21.67,21.64,21.64,93053.0
2020-12-31 13:35:00,21.65,21.65,21.61,21.63,152876.0,21.65,21.65,21.61,21.63,152876.0
2020-12-31 13:40:00,21.64,21.66,21.62,21.64,64061.0,21.64,21.66,21.62,21.64,64061.0
2020-12-31 13:45:00,21.63,21.7,21.63,21.67,94890.0,21.63,21.7,21.63,21.67,94890.0
2020-12-31 13:50:00,21.67,21.67,21.64,21.66,77988.0,21.67,21.67,21.64,21.66,77988.0
2020-12-31 13:55:00,21.66,21.67,21.62,21.63,166722.0,21.66,21.67,21.62,21.63,166722.0
2020-12-31 14:00:00,21.64,21.64,21.6,21.64,105409.0,21.64,21.64,21.6,21.64,105409.0
2020-12-31 14:05:00,21.63,21.66,21.6,21.66,107745.0,21.63,21.66,21.6,21.66,107745.0
2020-12-31 14:10:00,21.66,21.72,21.65,21.72,240960.0,21.66,21.72,21.65,21.72,240960.0
2020-12-31 14:15:00,21.73,21.78,21.7,21.7,278272.0,21.73,21.78,21.7,21.7,278272.0
2020-12-31 14:20:00,21.71,21.73,21.7,21.72,127046.0,21.71,21.73,21.7,21.72,127046.0
2020-12-31 14:25:00,21.73,21.75,21.69,21.7,99483.0,21.73,21.75,21.69,21.7,99483.0
2020-12-31 14:30:00,21.7,21.75,21.69,21.74,147828.0,21.7,21.75,21.69,21.74,147828.0
2020-12-31 14:35:00,21.73,21.75,21.68,21.7,225312.0,21.73,21.75,21.68,21.7,225312.0
2020-12-31 14:40:00,21.7,21.72,21.68,21.69,149210.0,21.7,21.72,21.68,21.69,149210.0
2020-12-31 14:45:00,21.7,21.72,21.69,21.72,120315.0,21.7,21.72,21.69,21.72,120315.0
2020-12-31 14:50:00,21.72,21.73,21.68,21.71,91959.0,21.72,21.73,21.68,21.71,91959.0
2020-12-31 14:55:00,21.71,21.73,21.69,21.7,170780.0,21.71,21.73,21.69,21.7,170780.0
2020-12-31 15:00:00,21.69,21.74,21.68,21.71,164906.0,21.69,21.74,21.68,21.71,164906.0
2020-12-31 15:05:00,21.71,21.75,21.7,21.72,126172.0,21.71,21.75,21.7,21.72,126172.0
2020-12-31 15:10:00,21.72,21.75,21.72,21.73,118258.0,21.72,21.75,21.72,21.73,118258.0
2020-12-31 15:15:00,21.74,21.77,21.73,21.76,239502.0,21.74,21.77,21.73,21.76,239502.0
2020-12-31 15:20:00,21.77,21.78,21.75,21.75,129264.0,21.77,21.78,21.75,21.75,129264.0
2020-12-31 15:25:00,21.76,21.76,21.67,21.68,248538.0,21.76,21.76,21.67,21.68,248538.0
2020-12-31 15:30:00,21.68,21.7,21.66,21.69,155765.0,21.68,21.7,21.66,21.69,155765.0
2020-12-31 15:35:00,21.69,21.7,21.67,21.68,145402.0,21.69,21.7,21.67,21.68,145402.0
2020-12-31 15:40:00,21.67,21.68,21.61,21.63,485879.0,21.67,21.68,21.61,21.63,485879.0
2020-12-31 15:45:00,21.63,21.65,21.61,21.62,281478.0,21.63,21.65,21.61,21.62,281478.0
2020-12-31 15:50:00,21.62,21.66,21.61,21.63,473169.0,21.62,21.66,21.61,21.63,473169.0
2020-12-31 15:55:00,21.63,21.68,21.6,21.66,1060894.0,21.63,21.68,21.6,21.66,1060894.0
2021-01-04 09:30:00,21.7,21.71,21.17,21.2,1378489.0,21.7,21.71,21.17,21.2,1378489.0
2021-01-04 09:35:00,21.19,21.25,20.98,21.16,1391731.0,21.19,21.25,20.98,21.16,1391731.0
2021-01-04 09:40:00,21.16,21.19,20.81,20.89,966607.0,21.16,21.19,20.81,20.89,966607.0
2021-01-04 09:45:00,20.88,20.88,20.7,20.74,1292462.0,20.88,20.88,20.7,20.74,1292462.0
2021-01-04 09:50:00,20.73,20.75,20.47,20.65,1479538.0,20.73,20.75,20.47,20.65,1479538.0
2021-01-04 09:55:00,20.64,20.77,20.6,20.71,1110891.0,20.64,20.77,20.6,20.71,1110891.0
2021-01-04 10:00:00,20.71,20.83,20.69,20.8,895913.0,20.71,20.83,20.69,20.8,895913.0
2021-01-04 10:05:00,20.8,20.81,20.54,20.57,776697.0,20.8,20.81,20.54,20.57,776697.0
2021-01-04 10:10:00,20.57,20.71,20.51,20.54,704942.0,20.57,20.71,20.51,20.54,704942.0
2021-01-04 10:15:00,20.54,20.55,20.41,20.42,796068.0,20.54,20.55,20.41,20.42,796068.0
2021-01-04 10:20:00,20.42,20.52,20.34,20.5,1039126.0,20.42,20.52,20.34,20.5,1039126.0
2021-01-04 10:25:00,20.5,20.5,20.39,20.39,512741.0,20.5,20.5,20.39,20.39,512741.0
2021-01-04 10:30:00,20.39,20.46,20.32,20.41,597865.0,20.39,20.46,20.32,20.41,597865.0
2021-01-04 10:35:00,20.41,20.46,20.3,20.31,807349.0,20.41,20.46,20.3,20.31,807349.0
2021-01-04 10:40:00,20.31,20.37,20.28,20.33,582737.0,20.31,20.37,20.28,20.33,582737.0
2021-01-04 10:45:00,20.33,20.34,20.21,20.3,864653.0,20.33,20.34,20.21,20.3,864653.0
2021-01-04 10:50:00,20.31,20.32,20.12,20.14,992187.0,20.31,20.32,20.12,20.14,992187.0
2021-01-04 10:55:00,20.14,20.19,20.09,20.19,745504.0,20.14,20.19,20.09,20.19,745504.0
2021-01-04 11:00:00,20.19,20.3,20.1,20.15,836216.0,20.19,20.3,20.1,20.15,836216.0
2021-01-04 11:05:00,20.15,20.2,20.07,20.11,774143.0,20.15,20.2,20.07,20.11,774143.0
2021-01-04 11:10:00,20.11,20.2,20.04,20.16,828683.0,20.11,20.2,20.04,20.16,828683.0
2021-01-04 11:15:00,20.15,20.29,20.14,20.27,532570.0,20.15,20.29,20.14,20.27,532570.0
2021-01-04 11:20:00,20.26,20.29,20.22,20.23,466620.0,20.26,20.29,20.22,20.23,466620.0
2021-01-04 11:25:00,20.23,20.36,20.22,20.35,720084.0,20.23,20.36,20.22,20.35,720084.0
2021-01-04 11:30:00,20.34,20.34,20.2,20.22,418306.0,20.34,20.34,20.2,20.22,418306.0
2021-01-04 11:35:00,20.22,20.24,20.17,20.22,418475.0,20.22,20.24,20.17,20.22,418475.0
2021-01-04 11:40:00,20.21,20.25,20.16,20.18,312002.0,20.21,20.25,20.16,20.18,312002.0
2021-01-04 11:45:00,20.18,20.29,20.16,20.28,354055.0,20.18,20.29,20.16,20.28,354055.0
2021-01-04 11:50:00,20.28,20.34,20.25,20.25,424695.0,20.28,20.34,20.25,20.25,424695.0
2021-01-04 11:55:00,20.26,20.26,20.17,20.21,312122.0,20.26,20.26,20.17,20.21,312122.0
2021-01-04 12:00:00,20.21,20.26,20.18,20.22,164403.0,20.21,20.26,20.18,20.22,164403.0
2021-01-04 12:05:00,20.22,20.27,20.18,20.2,357873.0,20.22,20.27,20.18,20.2,357873.0
2021-01-04 12:10:00,20.2,20.22,20.12,20.15,403965.0,20.2,20.22,20.12,20.15,403965.0
2021-01-04 12:15:00,20.15,20.33,20.1,20.32,379575.0,20.15,20.33,20.1,20.32,379575.0
2021-01-04 12:20:00,20.32,20.35,20.27,20.3,295215.0,20.32,20.35,20.27,20.3,295215.0
2021-01-04 12:25:00,20.31,20.42,20.28,20.42,364971.0,20.31,20.42,20.28,20.42,364971.0
2021-01-04 12:30:00,20.42,20.43,20.34,20.41,230463.0,20.42,20.43,20.34,20.41,230463.0
2021-01-04 12:35:00,20.4,20.41,20.33,20.38,183205.0,20.4,20.41,20.33,20.38,183205.0
2021-01-04 12:40:00,20.37,20.38,20.28,20.35,264741.0,20.37,20.38,20.28,20.35,264741.0
2021-01-04 12:45:00,20.35,20.4,20.33,20.36,336763.0,20.35,20.4,20.33,20.36,336763.0
2021-01-04 12:50:00,20.36,20.46,20.35,20.43,265871.0,20.36,20.46,20.35,20.43,265871.0
2021-01-04 12:55:00,20.43,20.5,20.42,20.45,330303.0,20.43,20.5,20.42,20.45,330303.0
2021-01-04 13:00:00,20.45,20.51,20.42,20.51,210814.0,20.45,20.51,20.42,20.51,210814.0
2021-01-04 13:05:00,20.51,20.56,20.5,20.55,335439.0,20.51,20.56,20.5,20.55,335439.0
2021-01-04 13:10:00,20.55,20.58,20.5,20.54,249442.0,20.55,20.58,20.5,20.54,249442.0
2021-01-04 13:15:00,20.55,20.63,20.53,20.62,249499.0,20.55,20.63,20.53,20.62,249499.0
2021-01-04 13:20:00,20.62,20.64,20.54,20.61,249684.0,20.62,20.64,20.54,20.61,249684.0
2021-01-04 13:25:00,20.6,20.67,20.58,20.61,261913.0,20.6,20.67,20.58,20.61,261913.0
2021-01-04 13:30:00,20.61,20.64,20.53,20.55,162068.0,20.61,20.64,20.53,20.55,162068.0
2021-01-04 13:35:00,20.55,20.64,20.54,20.62,149040.0,20.55,20.64,20.54,20.62,149040.0
2021-01-04 13:40:00,20.62,20.66,20.57,20.6,157278.0,20.62,20.66,20.57,20.6,157278.0
2021-01-04 13:45:00,20.61,20.67,20.6,20.66,170079.0,20.61,20.67,20.6,20.66,170079.0
2021-01-04 13:50:00,20.66,20.72,20.64,20.7,256965.0,20.66,20.72,20.64,20.7,256965.0
2021-01-04 13:55:00,20.7,20.7,20.57,20.61,266954.0,20.7,20.7,20.57,20.61,266954.0
2021-01-04 14:00:00,20.62,20.63,20.49,20.63,332976.0,20.62,20.63,20.49,20.63,332976.0
2021-01-04 14:05:00,20.63,20.63,20.5,20.51,176478.0,20.63,20.63,20.5,20.51,176478.0
2021-01-04 14:10:00,20.51,20.6,20.51,20.58,203173.0,20.51,20.6,20.51,20.58,203173.0
2021-01-04 14:15:00,20.57,20.58,20.52,20.55,136457.0,20.57,20.58,20.52,20.55,136457.0
2021-01-04 14:20:00,20.54,20.62,20.54,20.6,175401.0,20.54,20.62,20.54,20.6,175401.0
2021-01-04 14:25:00,20.61,20.61,20.55,20.55,185446.0,20.61,20.61,20.55,20.55,185446.0
2021-01-04 14:30:00,20.56,20.56,20.49,20.51,228453.0,20.56,20.56,20.49,20.51,228453.0
2021-01-04 14:35:00,20.51,20.52,20.47,20.52,192058.0,20.51,20.52,20.47,20.52,192058.0
2021-01-04 14:40:00,20.52,20.54,20.47,20.53,142739.0,20.52,20.54,20.47,20.53,142739.0
2021-01-04 14:45:00,20.54,20.56,20.48,20.48,163765.0,20.54,20.56,20.48,20.48,163765.0
2021-01-04 14:50:00,20.48,20.5,20.46,20.47,148099.0,20.48,20.5,20.46,20.47,148099.0
2021-01-04 14:55:00,20.47,20.59,20.46,20.57,169391.0,20.47,20.59,20.46,20.57,169391.0
2021-01-04 15:00:00,20.57,20.57,20.42,20.43,206468.0,20.57,20.57,20.42,20.43,206468.0
2021-01-04 15:05:00,20.43,20.51,20.42,20.45,173967.0,20.43,20.51,20.42,20.45,173967.0
2021-01-04 15:10:00,20.44,20.48,20.36,20.38,301423.0,20.44,20.48,20.36,20.38,301423.0
2021-01-04 15:15:00,20.38,20.38,20.27,20.3,525670.0,20.38,20.38,20.27,20.3,525670.0
2021-01-04 15:20:00,20.3,20.39,20.29,20.36,327987.0,20.3,20.39,20.29,20.36,327987.0
2021-01-04 15:25:00,20.36,20.38,20.3,20.31,191735.0,20.36,20.38,20.3,20.31,191735.0
2021-01-04 15:30:00,20.31,20.4,20.26,20.4,398545.0,20.31,20.4,20.26,20.4,398545.0
2021-01-04 15:35:00,20.39,20.4,20.34,20.38,277510.0,20.39,20.4,20.34,20.38,277510.0
2021-01-04 15:40:00,20.38,20.39,20.3,20.36,299968.0,20.38,20.39,20.3,20.36,299968.0
2021-01-04 15:45:00,20.35,20.4,20.34,20.38,300212.0,20.35,20.4,20.34,20.38,300212.0
2021-01-04 15:50:00,20.38,20.4,20.34,20.38,478470.0,20.38,20.4,20.34,20.38,478470.0
2021-01-04 15:55:00,20.38,20.38,20.31,20.38,827175.0,20.38,20.38,20.31,20.38,827175.0
2021-01-05 09:30:00,20.17,20.64,20.15,20.54,1627564.0,20.17,20.64,20.15,20.54,1627564.0
2021-01-05 09:35:00,20.54,20.6,20.4,20.51,716088.0,20.54,20.6,20.4,20.51,716088.0
2021-01-05 09:40:00,20.51,20.67,20.46,20.53,681812.0,20.51,20.67,20.46,20.53,681812.0
2021-01-05 09:45:00,20.53,20.74,20.48,20.6,610563.0,20.53,20.74,20.48,20.6,610563.0
2021-01-05 09:50:00,20.6,20.64,20.26,20.3,810552.0,20.6,20.64,20.26,20.3,810552.0
2021-01-05 09:55:00,20.29,20.38,20.25,20.35,726000.0,20.29,20.38,20.25,20.35,726000.0
2021-01-05 10:00:00,20.36,20.49,20.33,20.48,579577.0,20.36,20.49,20.33,20.48,579577.0
2021-01-05 10:05:00,20.49,20.49,20.31,20.38,374565.0,20.49,20.49,20.31,20.38,374565.0
2021-01-05 10:10:00,20.39,20.4,20.25,20.32,998828.0,20.39,20.4,20.25,20.32,998828.0
2021-01-05 10:15:00,20.32,20.34,20.2,20.24,374757.0,20.32,20.34,20.2,20.24,374757.0
2021-01-05 10:20:00,20.24,20.35,20.23,20.35,350876.0,20.24,20.35,20.23,20.35,350876.0
2021-01-05 10:25:00,20.35,20.39,20.21,20.25,564000.0,20.35,20.39,20.21,20.25,564000.0
2021-01-05 10:30:00,20.26,20.3,20.21,20.25,267523.0,20.26,20.3,20.21,20.25,267523.0
2021-01-05 10:35:00,20.25,20.34,20.25,20.32,248016.0,20.25,20.34,20.25,20.32,248016.0
2021-01-05 10:40:00,20.32,20.39,20.22,20.22,249744.0,20.32,20.39,20.22,20.22,249744.0
2021-01-05 10:45:00,20.23,20.35,20.22,20.35,263531.0,20.23,20.35,20.22,20.35,263531.0
2021-01-05 10:50:00,20.36,20.48,20.35,20.42,498495.0,20.36,20.48,20.35,20.42,498495.0
2021-01-05 10:55:00,20.43,20.45,20.33,20.35,258777.0,20.43,20.45,20.33,20.35,258777.0
2021-01-05 11:00:00,20.35,20.39,20.31,20.37,238126.0,20.35,20.39,20.31,20.37,238126.0
2021-01-05 11:05:00,20.38,20.43,20.35,20.39,184236.0,20.38,20.43,20.35,20.39,184236.0
2021-01-05 11:10:00,20.39,20.39,20.27,20.28,320648.0,20.39,20.39,20.27,20.28,320648.0
2021-01-05 11:15:00,20.28,20.31,20.24,20.29,237921.0,20.28,20.31,20.24,20.29,237921.0
2021-01-05 11:20:00,20.29,20.35,20.27,20.32,280383.0,20.29,20.35,20.27,20.32,280383.0
2021-01-05 11:25:00,20.32,20.42,20.31,20.38,344790.0,20.32,20.42,20.31,20.38,344790.0
2021-01-05 11:30:00,20.38,20.41,20.35,20.39,204433.0,20.38,20.41,20.35,20.39,204433.0
2021-01-05 11:35:00,20.39,20.41,20.3,20.34,327100.0,20.39,20.41,20.3,20.34,327100.0
2021-01-05 11:40:00,20.35,20.42,20.32,20.39,240194.0,20.35,20.42,20.32,20.39,240194.0
2021-01-05 11:45:00,20.38,20.42,20.37,20.41,245479.0,20.38,20.42,20.37,20.41,245479.0
2021-01-05 11:50:00,20.41,20.48,20.38,20.46,236395.0,20.41,20.48,20.38,20.46,236395.0
2021-01-05 11:55:00,20.47,20.51,20.44,20.49,398626.0,20.47,20.51,20.44,20.49,398626.0
2021-01-05 12:00:00,20.49,20.5,20.42,20.46,218480.0,20.49,20.5,20.42,20.46,218480.0
2021-01-05 12:05:00,20.46,20.5,20.43,20.45,210975.0,20.46,20.5,20.43,20.45,210975.0
2021-01-05 12:10:00,20.46,20.49,20.43,20.47,297987.0,20.46,20.49,20.43,20.47,297987.0
2021-01-05 12:15:00,20.47,20.55,20.46,20.5,388500.0,20.47,20.55,20.46,20.5,388500.0
2021-01-05 12:20:00,20.51,20.52,20.46,20.46,254515.0,20.51,20.52,20.46,20.46,254515.0
2021-01-05 12:25:00,20.47,20.49,20.44,20.45,196976.0,20.47,20.49,20.44,20.45,196976.0
2021-01-05 12:30:00,20.45,20.49,20.44,20.47,152594.0,20.45,20.49,20.44,20.47,152594.0
2021-01-05 12:35:00,20.46,20.5,20.45,20.48,155985.0,20.46,20.5,20.45,20.48,155985.0
2021-01-05 12:40:00,20.48,20.52,20.47,20.52,102751.0,20.48,20.52,20.47,20.52,102751.0
2021-01-05 12:45:00,20.51,20.52,20.46,20.52,122904.0,20.51,20.52,20.46,20.52,122904.0
2021-01-05 12:50:00,20.52,20.52,20.47,20.5,85382.0,20.52,20.52,20.47,20.5,85382.0
2021-01-05 12:55:00,20.5,20.57,20.46,20.57,229944.0,20.5,20.57,20.46,20.57,229944.0
2021-01-05 13:00:00,20.56,20.6,20.53,20.57,143416.0,20.56,20.6,20.53,20.57,143416.0
2021-01-05 13:05:00,20.58,20.58,20.54,20.57,116417.0,20.58,20.58,20.54,20.57,116417.0
2021-01-05 13:10:00,20.58,20.59,20.55,20.57,176973.0,20.58,20.59,20.55,20.57,176973.0
2021-01-05 13:15:00,20.56,20.62,20.55,20.6,207781.0,20.56,20.62,20.55,20.6,207781.0
2021-01-05 13:20:00,20.6,20.62,20.55,20.59,122736.0,20.6,20.62,20.55,20.59,122736.0
2021-01-05 13:25:00,20.58,20.64,20.58,20.63,189809.0,20.58,20.64,20.58,20.63,189809.0
2021-01-05 13:30:00,20.63,20.65,20.56,20.56,190498.0,20.63,20.65,20.56,20.56,190498.0
2021-01-05 13:35:00,20.57,20.61,20.55,20.55,127783.0,20.57,20.61,20.55,20.55,127783.0
2021-01-05 13:40:00,20.56,20.62,20.55,20.61,202140.0,20.56,20.62,20.55,20.61,202140.0
2021-01-05 13:45:00,20.62,20.65,20.6,20.63,232604.0,20.62,20.65,20.6,20.63,232604.0
2021-01-05 13:50:00,20.62,20.66,20.6,20.66,181692.0,20.62,20.66,20.6,20.66,181692.0
2021-01-05 13:55:00,20.66,20.81,20.65,20.77,659233.0,20.66,20.81,20.65,20.77,659233.0
2021-01-05 14:00:00,20.77,20.85,20.74,20.82,284807.0,20.77,20.85,20.74,20.82,284807.0
2021-01-05 14:05:00,20.82,20.84,20.79,20.82,267223.0,20.82,20.84,20.79,20.82,267223.0
2021-01-05 14:10:00,20.82,20.82,20.73,20.75,264024.0,20.82,20.82,20.73,20.75,264024.0
2021-01-05 14:15:00,20.74,20.78,20.71,20.71,222775.0,20.74,20.78,20.71,20.71,222775.0
2021-01-05 14:20:00,20.72,20.79,20.7,20.79,265074.0,20.72,20.79,20.7,20.79,265074.0
2021-01-05 14:25:00,20.79,20.84,20.78,20.8,258663.0,20.79,20.84,20.78,20.8,258663.0
2021-01-05 14:30:00,20.81,20.83,20.7,20.73,221158.0,20.81,20.83,20.7,20.73,221158.0
2021-01-05 14:35:00,20.72,20.74,20.65,20.67,216203.0,20.72,20.74,20.65,20.67,216203.0
2021-01-05 14:40:00,20.67,20.72,20.66,20.7,218959.0,20.67,20.72,20.66,20.7,218959.0
2021-01-05 14:45:00,20.7,20.77,20.69,20.73,209697.0,20.7,20.77,20.69,20.73,209697.0
2021-01-05 14:50:00,20.74,20.74,20.65,20.66,230988.0,20.74,20.74,20.65,20.66,230988.0
2021-01-05 14:55:00,20.67,20.67,20.5,20.51,744634.0,20.67,20.67,20.5,20.51,744634.0
2021-01-05 15:00:00,20.51,20.57,20.48,20.57,759024.0,20.51,20.57,20.48,20.57,759024.0
2021-01-05 15:05:00,20.56,20.58,20.54,20.58,165073.0,20.56,20.58,20.54,20.58,165073.0
2021-01-05 15:10:00,20.57,20.63,20.55,20.6,202373.0,20.57,20.63,20.55,20.6,202373.0
2021-01-05 15:15:00,20.6,20.62,20.54,20.61,245781.0,20.6,20.62,20.54,20.61,245781.0
2021-01-05 15:20:00,20.6,20.62,20.55,20.61,276528.0,20.6,20.62,20.55,20.61,276528.0
2021-01-05 15:25:00,20.62,20.66,20.6,20.64,170507.0,20.62,20.66,20.6,20.64,170507.0
2021-01-05 15:30:00,20.64,20.65,20.59,20.64,237724.0,20.64,20.65,20.59,20.64,237724.0
2021-01-05 15:35:00,20.64,20.69,20.62,20.64,211594.0,20.64,20.69,20.62,20.64,211594.0
2021-01-05 15:40:00,20.64,20.68,20.58,20.68,302376.0,20.64,20.68,20.58,20.68,302376.0
2021-01-05 15:45:00,20.68,20.68,20.58,20.66,326773.0,20.68,20.68,20.58,20.66,326773.0
2021-01-05 15:50:00,20.66,20.67,20.62,20.62,257843.0,20.66,20.67,20.62,20.62,257843.0
2021-01-05 15:55:00,20.63,20.63,20.58,20.6,586106.0,20.63,20.63,20.58,20.6,586106.0
2021-01-06 09:30:00,20.54,20.85,20.54,20.69,1133811.0,20.54,20.85,20.54,20.69,1133811.0
2021-01-06 09:35:00,20.69,20.7,20.22,20.33,1321065.0,20.69,20.7,20.22,20.33,1321065.0
2021-01-06 09:40:00,20.33,20.42,20.26,20.33,969734.0,20.33,20.42,20.26,20.33,969734.0
2021-01-06 09:45:00,20.32,20.34,20.18,20.23,996142.0,20.32,20.34,20.18,20.23,996142.0
2021-01-06 09:50:00,20.24,20.32,20.16,20.31,737120.0,20.24,20.32,20.16,20.31,737120.0
2021-01-06 09:55:00,20.31,20.34,20.23,20.28,521413.0,20.31,20.34,20.23,20.28,521413.0
2021-01-06 10:00:00,20.28,20.45,20.25,20.38,731061.0,20.28,20.45,20.25,20.38,731061.0
2021-01-06 10:05:00,20.38,20.4,20.27,20.4,452478.0,20.38,20.4,20.27,20.4,452478.0
2021-01-06 10:10:00,20.39,20.54,20.37,20.51,579953.0,20.39,20.54,20.37,20.51,579953.0
2021-01-06 10:15:00,20.5,20.57,20.47,20.47,466207.0,20.5,20.57,20.47,20.47,466207.0
2021-01-06 10:20:00,20.47,20.54,20.45,20.49,281824.0,20.47,20.54,20.45,20.49,281824.0
2021-01-06 10:25:00,20.49,20.53,20.4,20.52,441917.0,20.49,20.53,20.4,20.52,441917.0
2021-01-06 10:30:00,20.53,20.59,20.5,20.58,311803.0,20.53,20.59,20.5,20.58,311803.0
2021-01-06 10:35:00,20.59,20.65,20.58,20.61,459883.0,20.59,20.65,20.58,20.61,459883.0
2021-01-06 10:40:00,20.61,20.63,20.5,20.52,321282.0,20.61,20.63,20.5,20.52,321282.0
2021-01-06 10:45:00,20.52,20.55,20.44,20.55,308375.0,20.52,20.55,20.44,20.55,308375.0
2021-01-06 10:50:00,20.56,20.67,20.56,20.65,461197.0,20.56,20.67,20.56,20.65,461197.0
2021-01-06 10:55:00,20.64,20.7,20.62,20.69,282799.0,20.64,20.7,20.62,20.69,282799.0
2021-01-06 11:00:00,20.69,20.75,20.66,20.74,346216.0,20.69,20.75,20.66,20.74,346216.0
2021-01-06 11:05:00,20.75,20.81,20.71,20.73,421165.0,20.75,20.81,20.71,20.73,421165.0
2021-01-06 11:10:00,20.73,20.75,20.67,20.7,271921.0,20.73,20.75,20.67,20.7,271921.0
2021-01-06 11:15:00,20.71,20.73,20.66,20.7,148390.0,20.71,20.73,20.66,20.7,148390.0
2021-01-06 11:20:00,20.7,20.72,20.65,20.7,201977.0,20.7,20.72,20.65,20.7,201977.0
2021-01-06 11:25:00,20.7,20.72,20.67,20.69,186147.0,20.7,20.72,20.67,20.69,186147.0
2021-01-06 11:30:00,20.69,20.69,20.56,20.61,287231.0,20.69,20.69,20.56,20.61,287231.0
2021-01-06 11:35:00,20.62,20.62,20.46,20.46,387137.0,20.62,20.62,20.46,20.46,387137.0
2021-01-06 11:40:00,20.46,20.51,20.46,20.5,266537.0,20.46,20.51,20.46,20.5,266537.0
2021-01-06 11:45:00,20.49,20.52,20.46,20.51,177681.0,20.49,20.52,20.46,20.51,177681.0
2021-01-06 11:50:00,20.51,20.55,20.46,20.51,229291.0,20.51,20.55,20.46,20.51,229291.0
2021-01-06 11:55:00,20.51,20.53,20.46,20.47,268572.0,20.51,20.53,20.46,20.47,268572.0
2021-01-06 12:00:00,20.47,20.48,20.42,20.44,292982.0,20.47,20.48,20.42,20.44,292982.0
2021-01-06 12:05:00,20.43,20.51,20.42,20.48,236673.0,20.43,20.51,20.42,20.48,236673.0
2021-01-06 12:10:00,20.48,20.49,20.43,20.46,204782.0,20.48,20.49,20.43,20.46,204782.0
2021-01-06 12:15:00,20.46,20.52,20.45,20.5,179611.0,20.46,20.52,20.45,20.5,179611.0
2021-01-06 12:20:00,20.5,20.54,20.48,20.53,151939.0,20.5,20.54,20.48,20.53,151939.0
2021-01-06 12:25:00,20.53,20.61,20.52,20.59,317046.0,20.53,20.61,20.52,20.59,317046.0
2021-01-06 12:30:00,20.58,20.65,20.56,20.57,333145.0,20.58,20.65,20.56,20.57,333145.0
2021-01-06 12:35:00,20.57,20.62,20.55,20.57,261028.0,20.57,20.62,20.55,20.57,261028.0
2021-01-06 12:40:00,20.55,20.63,20.54,20.62,170911.0,20.55,20.63,20.54,20.62,170911.0
2021-01-06 12:45:00,20.62,20.73,20.61,20.69,420698.0,20.62,20.73,20.61,20.69,420698.0
2021-01-06 12:50:00,20.68,20.7,20.64,20.68,204754.0,20.68,20.7,20.64,20.68,204754.0
2021-01-06 12:55:00,20.68,20.68,20.6,20.65,218059.0,20.68,20.68,20.6,20.65,218059.0
2021-01-06 13:00:00,20.65,20.66,20.62,20.64,237041.0,20.65,20.66,20.62,20.64,237041.0
2021-01-06 13:05:00,20.64,20.69,20.6,20.69,322833.0,20.64,20.69,20.6,20.69,322833.0
2021-01-06 13:10:00,20.69,20.77,20.62,20.75,549428.0,20.69,20.77,20.62,20.75,549428.0
2021-01-06 13:15:00,20.75,20.79,20.74,20.76,324540.0,20.75,20.79,20.74,20.76,324540.0
2021-01-06 13:20:00,20.76,20.78,20.71,20.75,222215.0,20.76,20.78,20.71,20.75,222215.0
2021-01-06 13:25:00,20.75,20.76,20.71,20.71,188142.0,20.75,20.76,20.71,20.71,188142.0
2021-01-06 13:30:00,20.71,20.75,20.7,20.72,174367.0,20.71,20.75,20.7,20.72,174367.0
2021-01-06 13:35:00,20.72,20.78,20.67,20.77,219900.0,20.72,20.78,20.67,20.77,219900.0
2021-01-06 13:40:00,20.76,20.8,20.71,20.75,157379.0,20.76,20.8,20.71,20.75,157379.0
2021-01-06 13:45:00,20.74,20.83,20.74,20.81,216238.0,20.74,20.83,20.74,20.81,216238.0
2021-01-06 13:50:00,20.81,20.87,20.81,20.84,286443.0,20.81,20.87,20.81,20.84,286443.0
2021-01-06 13:55:00,20.83,20.91,20.8,20.83,314252.0,20.83,20.91,20.8,20.83,314252.0
2021-01-06 14:00:00,20.83,20.89,20.6,20.84,352539.0,20.83,20.89,20.6,20.84,352539.0
2021-01-06 14:05:00,20.84,20.92,20.81,20.89,281084.0,20.84,20.92,20.81,20.89,281084.0
2021-01-06 14:10:00,20.89,20.89,20.83,20.85,196339.0,20.89,20.89,20.83,20.85,196339.0
2021-01-06 14:15:00,20.84,20.85,20.75,20.8,380746.0,20.84,20.85,20.75,20.8,380746.0
2021-01-06 14:20:00,20.8,20.84,20.74,20.76,284134.0,20.8,20.84,20.74,20.76,284134.0
2021-01-06 14:25:00,20.75,20.76,20.56,20.59,484614.0,20.75,20.76,20.56,20.59,484614.0
2021-01-06 14:30:00,20.58,20.68,20.55,20.64,486610.0,20.58,20.68,20.55,20.64,486610.0
2021-01-06 14:35:00,20.65,20.66,20.48,20.49,478599.0,20.65,20.66,20.48,20.49,478599.0
2021-01-06 14:40:00,20.49,20.53,20.42,20.42,392336.0,20.49,20.53,20.42,20.42,392336.0
2021-01-06 14:45:00,20.43,20.45,20.23,20.25,961741.0,20.43,20.45,20.23,20.25,961741.0
2021-01-06 14:50:00,20.25,20.35,20.17,20.34,1476277.0,20.25,20.35,20.17,20.34,1476277.0
2021-01-06 14:55:00,20.34,20.55,20.32,20.54,554670.0,20.34,20.55,20.32,20.54,554670.0
2021-01-06 15:00:00,20.54,20.54,20.39,20.42,418483.0,20.54,20.54,20.39,20.42,418483.0
2021-01-06 15:05:00,20.42,20.52,20.35,20.41,490708.0,20.42,20.52,20.35,20.41,490708.0
2021-01-06 15:10:00,20.42,20.56,20.41,20.53,461330.0,20.42,20.56,20.41,20.53,461330.0
2021-01-06 15:15:00,20.54,20.56,20.49,20.53,255414.0,20.54,20.56,20.49,20.53,255414.0
2021-01-06 15:20:00,20.54,20.58,20.4,20.42,375307.0,20.54,20.58,20.4,20.42,375307.0
2021-01-06 15:25:00,20.41,20.53,20.36,20.51,348469.0,20.41,20.53,20.36,20.51,348469.0
2021-01-06 15:30:00,20.51,20.54,20.41,20.48,277743.0,20.51,20.54,20.41,20.48,277743.0
2021-01-06 15:35:00,20.48,20.5,20.4,20.43,258594.0,20.48,20.5,20.4,20.43,258594.0
2021-01-06 15:40:00,20.42,20.51,20.42,20.5,283866.0,20.42,20.51,20.42,20.5,283866.0
2021-01-06 15:45:00,20.49,20.51,20.39,20.46,351238.0,20.49,20.51,20.39,20.46,351238.0
2021-01-06 15:50:00,20.45,20.49,20.37,20.48,443681.0,20.45,20.49,20.37,20.48,443681.0
2021-01-06 15:55:00,20.47,20.47,20.37,20.4,691067.0,20.47,20.47,20.37,20.4,691067.0
2021-01-07 09:30:00,20.48,20.91,20.47,20.79,1438562.0,20.48,20.91,20.47,20.79,1438562.0
2021-01-07 09:35:00,20.79,21.22,20.74,21.08,1870239.0,20.79,21.22,20.74,21.08,1870239.0
2021-01-07 09:40:00,21.09,21.17,20.93,20.94,1151686.0,21.09,21.17,20.93,20.94,1151686.0
2021-01-07 09:45:00,20.94,21.03,20.92,20.93,590100.0,20.94,21.03,20.92,20.93,590100.0
2021-01-07 09:50:00,20.94,21.11,20.93,21.06,684562.0,20.94,21.11,20.93,21.06,684562.0
2021-01-07 09:55:00,21.07,21.14,20.98,21.1,498857.0,21.07,21.14,20.98,21.1,498857.0
2021-01-07 10:00:00,21.1,21.27,21.05,21.26,825325.0,21.1,21.27,21.05,21.26,825325.0
2021-01-07 10:05:00,21.26,21.28,20.86,20.91,764079.0,21.26,21.28,20.86,20.91,764079.0
2021-01-07 10:10:00,20.9,20.95,20.8,20.89,795411.0,20.9,20.95,20.8,20.89,795411.0
2021-01-07 10:15:00,20.89,20.91,20.76,20.79,478698.0,20.89,20.91,20.76,20.79,478698.0
2021-01-07 10:20:00,20.79,20.89,20.77,20.87,373246.0,20.79,20.89,20.77,20.87,373246.0
2021-01-07 10:25:00,20.86,21.03,20.86,21.0,445276.0,20.86,21.03,20.86,21.0,445276.0
2021-01-07 10:30:00,21.0,21.06,20.95,21.06,399154.0,21.0,21.06,20.95,21.06,399154.0
2021-01-07 10:35:00,21.06,21.16,21.06,21.14,465695.0,21.06,21.16,21.06,21.14,465695.0
2021-01-07 10:40:00,21.14,21.19,21.04,21.09,528454.0,21.14,21.19,21.04,21.09,528454.0
2021-01-07 10:45:00,21.1,21.1,21.01,21.07,295565.0,21.1,21.1,21.01,21.07,295565.0
2021-01-07 10:50:00,21.08,21.08,20.95,20.99,350599.0,21.08,21.08,20.95,20.99,350599.0
2021-01-07 10:55:00,20.99,20.99,20.88,20.91,281982.0,20.99,20.99,20.88,20.91,281982.0
2021-01-07 11:00:00,20.92,20.96,20.87,20.94,215286.0,20.92,20.96,20.87,20.94,215286.0
2021-01-07 11:05:00,20.94,21.0,20.91,20.92,260407.0,20.94,21.0,20.91,20.92,260407.0
2021-01-07 11:10:00,20.92,20.99,20.85,20.97,288957.0,20.92,20.99,20.85,20.97,288957.0
2021-01-07 11:15:00,20.97,21.0,20.95,20.96,177218.0,20.97,21.0,20.95,20.96,177218.0
2021-01-07 11:20:00,20.97,21.02,20.93,20.96,155751.0,20.97,21.02,20.93,20.96,155751.0
2021-01-07 11:25:00,20.97,20.97,20.87,20.92,292182.0,20.97,20.97,20.87,20.92,292182.0
2021-01-07 11:30:00,20.91,20.98,20.86,20.93,159440.0,20.91,20.98,20.86,20.93,159440.0
2021-01-07 11:35:00,20.93,20.95,20.9,20.91,108607.0,20.93,20.95,20.9,20.91,108607.0
2021-01-07 11:40:00,20.9,20.97,20.89,20.95,173876.0,20.9,20.97,20.89,20.95,173876.0
2021-01-07 11:45:00,20.93,20.99,20.91,20.93,178077.0,20.93,20.99,20.91,20.93,178077.0
2021-01-07 11:50:00,20.93,20.94,20.84,20.88,261662.0,20.93,20.94,20.84,20.88,261662.0
2021-01-07 11:55:00,20.88,20.89,20.84,20.87,183248.0,20.88,20.89,20.84,20.87,183248.0
2021-01-07 12:00:00,20.87,20.94,20.86,20.94,130865.0,20.87,20.94,20.86,20.94,130865.0
2021-01-07 12:05:00,20.93,20.99,20.93,20.98,154832.0,20.93,20.99,20.93,20.98,154832.0
2021-01-07 12:10:00,20.98,21.02,20.94,21.0,179350.0,20.98,21.02,20.94,21.0,179350.0
2021-01-07 12:15:00,21.0,21.06,20.93,20.94,199053.0,21.0,21.06,20.93,20.94,199053.0
2021-01-07 12:20:00,20.93,20.94,20.89,20.93,120451.0,20.93,20.94,20.89,20.93,120451.0
2021-01-07 12:25:00,20.94,21.03,20.93,21.01,176101.0,20.94,21.03,20.93,21.01,176101.0
2021-01-07 12:30:00,21.01,21.03,20.96,21.02,159127.0,21.01,21.03,20.96,21.02,159127.0
2021-01-07 12:35:00,21.02,21.05,21.0,21.03,137720.0,21.02,21.05,21.0,21.03,137720.0
2021-01-07 12:40:00,21.03,21.05,21.01,21.04,136222.0,21.03,21.05,21.01,21.04,136222.0
2021-01-07 12:45:00,21.05,21.05,21.02,21.03,194429.0,21.05,21.05,21.02,21.03,194429.0
2021-01-07 12:50:00,21.03,21.08,21.02,21.07,101705.0,21.03,21.08,21.02,21.07,101705.0
2021-01-07 12:55:00,21.08,21.1,21.04,21.05,166660.0,21.08,21.1,21.04,21.05,166660.0
2021-01-07 13:00:00,21.05,21.13,21.05,21.12,261265.0,21.05,21.13,21.05,21.12,261265.0
2021-01-07 13:05:00,21.11,21.13,21.08,21.13,170140.0,21.11,21.13,21.08,21.13,170140.0
2021-01-07 13:10:00,21.12,21.15,21.1,21.13,173971.0,21.12,21.15,21.1,21.13,173971.0
2021-01-07 13:15:00,21.14,21.14,21.1,21.13,110140.0,21.14,21.14,21.1,21.13,110140.0
2021-01-07 13:20:00,21.12,21.13,21.04,21.06,170290.0,21.12,21.13,21.04,21.06,170290.0
2021-01-07 13:25:00,21.05,21.07,21.01,21.01,132485.0,21.05,21.07,21.01,21.01,132485.0
2021-01-07 13:30:00,21.01,21.04,21.0,21.03,101768.0,21.01,21.04,21.0,21.03,101768.0
2021-01-07 13:35:00,21.02,21.05,21.0,21.01,115843.0,21.02,21.05,21.0,21.01,115843.0
2021-01-07 13:40:00,21.02,21.05,21.0,21.03,132147.0,21.02,21.05,21.0,21.03,132147.0
2021-01-07 13:45:00,21.03,21.07,21.0,21.02,159622.0,21.03,21.07,21.0,21.02,159622.0
2021-01-07 13:50:00,21.03,21.06,21.02,21.05,89284.0,21.03,21.06,21.02,21.05,89284.0
2021-01-07 13:55:00,21.06,21.1,20.98,20.98,163018.0,21.06,21.1,20.98,20.98,163018.0
2021-01-07 14:00:00,20.98,21.01,20.93,20.98,239099.0,20.98,21.01,20.93,20.98,239099.0
2021-01-07 14:05:00,20.98,20.98,20.93,20.96,117775.0,20.98,20.98,20.93,20.96,117775.0
2021-01-07 14:10:00,20.95,20.98,20.9,20.92,131422.0,20.95,20.98,20.9,20.92,131422.0
2021-01-07 14:15:00,20.91,20.94,20.88,20.92,151208.0,20.91,20.94,20.88,20.92,151208.0
2021-01-07 14:20:00,20.91,20.93,20.88,20.9,128426.0,20.91,20.93,20.88,20.9,128426.0
2021-01-07 14:25:00,20.89,20.94,20.88,20.89,106806.0,20.89,20.94,20.88,20.89,106806.0
2021-01-07 14:30:00,20.89,20.94,20.89,20.93,125082.0,20.89,20.94,20.89,20.93,125082.0
2021-01-07 14:35:00,20.92,20.94,20.91,20.92,128178.0,20.92,20.94,20.91,20.92,128178.0
2021-01-07 14:40:00,20.91,20.93,20.9,20.91,107958.0,20.91,20.93,20.9,20.91,107958.0
2021-01-07 14:45:00,20.91,20.93,20.89,20.91,123599.0,20.91,20.93,20.89,20.91,123599.0
2021-01-07 14:50:00,20.92,20.94,20.9,20.94,87242.0,20.92,20.94,20.9,20.94,87242.0
2021-01-07 14:55:00,20.94,20.95,20.89,20.95,193186.0,20.94,20.95,20.89,20.95,193186.0
2021-01-07 15:00:00,20.95,20.97,20.9,20.93,115045.0,20.95,20.97,20.9,20.93,115045.0
2021-01-07 15:05:00,20.93,20.93,20.88,20.89,161123.0,20.93,20.93,20.88,20.89,161123.0
2021-01-07 15:10:00,20.88,20.9,20.85,20.87,137027.0,20.88,20.9,20.85,20.87,137027.0
2021-01-07 15:15:00,20.88,20.91,20.84,20.86,178883.0,20.88,20.91,20.84,20.86,178883.0
2021-01-07 15:20:00,20.85,20.9,20.85,20.9,104640.0,20.85,20.9,20.85,20.9,104640.0
2021-01-07 15:25:00,20.89,20.91,20.82,20.85,309885.0,20.89,20.91,20.82,20.85,309885.0
2021-01-07 15:30:00,20.86,20.87,20.8,20.8,192166.0,20.86,20.87,20.8,20.8,192166.0
2021-01-07 15:35:00,20.81,20.82,20.76,20.81,269134.0,20.81,20.82,20.76,20.81,269134.0
2021-01-07 15:40:00,20.81,20.84,20.79,20.82,294380.0,20.81,20.84,20.79,20.82,294380.0
2021-01-07 15:45:00,20.82,20.86,20.77,20.8,465190.0,20.82,20.86,20.77,20.8,465190.0
2021-01-07 15:50:00,20.8,20.8,20.75,20.78,412714.0,20.8,20.8,20.75,20.78,412714.0
2021-01-07 15:55:00,20.79,20.79,20.73,20.74,827201.0,20.79,20.79,20.73,20.74,827201.0
2021-01-08 09:30:00,20.87,21.02,20.72,20.81,1426150.0,20.87,21.02,20.72,20.81,1426150.0
2021-01-08 09:35:00,20.82,20.94,20.72,20.73,820456.0,20.82,20.94,20.72,20.73,820456.0
2021-01-08 09:40:00,20.72,20.88,20.62,20.7,836672.0,20.72,20.88,20.62,20.7,836672.0
2021-01-08 09:45:00,20.7,20.7,20.49,20.52,1078707.0,20.7,20.7,20.49,20.52,1078707.0
2021-01-08 09:50:00,20.52,20.54,20.43,20.44,931339.0,20.52,20.54,20.43,20.44,931339.0
2021-01-08 09:55:00,20.43,20.45,20.34,20.36,786634.0,20.43,20.45,20.34,20.36,786634.0
2021-01-08 10:00:00,20.37,20.49,20.36,20.44,522109.0,20.37,20.49,20.36,20.44,522109.0
2021-01-08 10:05:00,20.45,20.55,20.42,20.5,536410.0,20.45,20.55,20.42,20.5,536410.0
2021-01-08 10:10:00,20.5,20.51,20.37,20.37,456911.0,20.5,20.51,20.37,20.37,456911.0
2021-01-08 10:15:00,20.37,20.49,20.35,20.43,471808.0,20.37,20.49,20.35,20.43,471808.0
2021-01-08 10:20:00,20.42,20.46,20.36,20.39,431971.0,20.42,20.46,20.36,20.39,431971.0
2021-01-08 10:25:00,20.38,20.4,20.19,20.23,978797.0,20.38,20.4,20.19,20.23,978797.0
2021-01-08 10:30:00,20.23,20.37,20.21,20.36,502560.0,20.23,20.37,20.21,20.36,502560.0
2021-01-08 10:35:00,20.36,20.38,20.28,20.31,362394.0,20.36,20.38,20.28,20.31,362394.0
2021-01-08 10:40:00,20.3,20.4,20.3,20.36,427802.0,20.3,20.4,20.3,20.36,427802.0
2021-01-08 10:45:00,20.37,20.38,20.31,20.35,360231.0,20.37,20.38,20.31,20.35,360231.0
2021-01-08 10:50:00,20.35,20.39,20.29,20.35,289935.0,20.35,20.39,20.29,20.35,289935.0
2021-01-08 10:55:00,20.34,20.45,20.32,20.43,352690.0,20.34,20.45,20.32,20.43,352690.0
2021-01-08 11:00:00,20.43,20.49,20.37,20.41,377363.0,20.43,20.49,20.37,20.41,377363.0
2021-01-08 11:05:00,20.42,20.44,20.37,20.43,268603.0,20.42,20.44,20.37,20.43,268603.0
2021-01-08 11:10:00,20.43,20.47,20.36,20.46,252696.0,20.43,20.47,20.36,20.46,252696.0
2021-01-08 11:15:00,20.46,20.51,20.43,20.48,328304.0,20.46,20.51,20.43,20.48,328304.0
2021-01-08 11:20:00,20.49,20.51,20.44,20.46,246150.0,20.49,20.51,20.44,20.46,246150.0
2021-01-08 11:25:00,20.46,20.5,20.43,20.48,174618.0,20.46,20.5,20.43,20.48,174618.0
2021-01-08 11:30:00,20.48,20.51,20.43,20.46,341059.0,20.48,20.51,20.43,20.46,341059.0
2021-01-08 11:35:00,20.45,20.53,20.41,20.5,273318.0,20.45,20.53,20.41,20.5,273318.0
2021-01-08 11:40:00,20.5,20.51,20.38,20.43,320779.0,20.5,20.51,20.38,20.43,320779.0
2021-01-08 11:45:00,20.43,20.43,20.36,20.4,227039.0,20.43,20.43,20.36,20.4,227039.0
2021-01-08 11:50:00,20.39,20.39,20.33,20.35,180944.0,20.39,20.39,20.33,20.35,180944.0
2021-01-08 11:55:00,20.36,20.38,20.33,20.34,188814.0,20.36,20.38,20.33,20.34,188814.0
2021-01-08 12:00:00,20.35,20.35,20.26,20.26,486761.0,20.35,20.35,20.26,20.26,486761.0
2021-01-08 12:05:00,20.27,20.35,20.26,20.32,183685.0,20.27,20.35,20.26,20.32,183685.0
2021-01-08 12:10:00,20.31,20.33,20.29,20.3,114300.0,20.31,20.33,20.29,20.3,114300.0
2021-01-08 12:15:00,20.3,20.32,20.26,20.29,237381.0,20.3,20.32,20.26,20.29,237381.0
2021-01-08 12:20:00,20.28,20.34,20.27,20.32,154751.0,20.28,20.34,20.27,20.32,154751.0
2021-01-08 12:25:00,20.32,20.37,20.32,20.36,228632.0,20.32,20.37,20.32,20.36,228632.0
2021-01-08 12:30:00,20.35,20.36,20.3,20.33,148910.0,20.35,20.36,20.3,20.33,148910.0
2021-01-08 12:35:00,20.32,20.37,20.31,20.37,142256.0,20.32,20.37,20.31,20.37,142256.0
2021-01-08 12:40:00,20.37,20.38,20.34,20.34,93048.0,20.37,20.38,20.34,20.34,93048.0
2021-01-08 12:45:00,20.35,20.39,20.3,20.34,331245.0,20.35,20.39,20.3,20.34,331245.0
2021-01-08 12:50:00,20.34,20.38,20.31,20.35,145134.0,20.34,20.38,20.31,20.35,145134.0
2021-01-08 12:55:00,20.35,20.37,20.34,20.37,123066.0,20.35,20.37,20.34,20.37,123066.0
2021-01-08 13:00:00,20.37,20.39,20.36,20.38,191336.0,20.37,20.39,20.36,20.38,191336.0
2021-01-08 13:05:00,20.38,20.49,20.37,20.46,487933.0,20.38,20.49,20.37,20.46,487933.0
2021-01-08 13:10:00,20.47,20.47,20.34,20.34,220888.0,20.47,20.47,20.34,20.34,220888.0
2021-01-08 13:15:00,20.35,20.38,20.27,20.28,424782.0,20.35,20.38,20.27,20.28,424782.0
2021-01-08 13:20:00,20.27,20.28,20.18,20.21,739166.0,20.27,20.28,20.18,20.21,739166.0
2021-01-08 13:25:00,20.22,20.3,20.21,20.3,292702.0,20.22,20.3,20.21,20.3,292702.0
2021-01-08 13:30:00,20.29,20.33,20.24,20.25,263372.0,20.29,20.33,20.24,20.25,263372.0
2021-01-08 13:35:00,20.25,20.3,20.22,20.27,257473.0,20.25,20.3,20.22,20.27,257473.0
2021-01-08 13:40:00,20.27,20.3,20.24,20.3,227967.0,20.27,20.3,20.24,20.3,227967.0
2021-01-08 13:45:00,20.29,20.38,20.29,20.38,235092.0,20.29,20.38,20.29,20.38,235092.0
2021-01-08 13:50:00,20.37,20.39,20.31,20.33,205762.0,20.37,20.39,20.31,20.33,205762.0
2021-01-08 13:55:00,20.32,20.37,20.27,20.3,236427.0,20.32,20.37,20.27,20.3,236427.0
2021-01-08 14:00:00,20.3,20.39,20.29,20.38,211101.0,20.3,20.39,20.29,20.38,211101.0
2021-01-08 14:05:00,20.38,20.39,20.34,20.37,132033.0,20.38,20.39,20.34,20.37,132033.0
2021-01-08 14:10:00,20.36,20.4,20.31,20.32,165128.0,20.36,20.4,20.31,20.32,165128.0
2021-01-08 14:15:00,20.32,20.39,20.3,20.38,135543.0,20.32,20.39,20.3,20.38,135543.0
2021-01-08 14:20:00,20.37,20.39,20.32,20.39,258380.0,20.37,20.39,20.32,20.39,258380.0
2021-01-08 14:25:00,20.38,20.48,20.34,20.45,386434.0,20.38,20.48,20.34,20.45,386434.0
2021-01-08 14:30:00,20.45,20.48,20.4,20.44,240269.0,20.45,20.48,20.4,20.44,240269.0
2021-01-08 14:35:00,20.44,20.44,20.4,20.43,127124.0,20.44,20.44,20.4,20.43,127124.0
2021-01-08 14:40:00,20.44,20.44,20.35,20.37,190604.0,20.44,20.44,20.35,20.37,190604.0
2021-01-08 14:45:00,20.37,20.44,20.33,20.43,206202.0,20.37,20.44,20.33,20.43,206202.0
2021-01-08 14:50:00,20.44,20.47,20.39,20.4,177642.0,20.44,20.47,20.39,20.4,177642.0
2021-01-08 14:55:00,20.39,20.46,20.38,20.45,111457.0,20.39,20.46,20.38,20.45,111457.0
2021-01-08 15:00:00,20.44,20.5,20.44,20.47,194473.0,20.44,20.5,20.44,20.47,194473.0
2021-01-08 15:05:00,20.46,20.51,20.45,20.47,237921.0,20.46,20.51,20.45,20.47,237921.0
2021-01-08 15:10:00,20.48,20.5,20.45,20.5,286274.0,20.48,20.5,20.45,20.5,286274.0
2021-01-08 15:15:00,20.5,20.51,20.46,20.47,219410.0,20.5,20.51,20.46,20.47,219410.0
2021-01-08 15:20:00,20.47,20.47,20.38,20.41,272431.0,20.47,20.47,20.38,20.41,272431.0
2021-01-08 15:25:00,20.41,20.46,20.39,20.45,202445.0,20.41,20.46,20.39,20.45,202445.0
2021-01-08 15:30:00,20.45,20.45,20.39,20.44,159324.0,20.45,20.45,20.39,20.44,159324.0
2021-01-08 15:35:00,20.44,20.45,20.4,20.44,181123.0,20.44,20.45,20.4,20.44,181123.0
2021-01-08 15:40:00,20.44,20.45,20.38,20.38,238584.0,20.44,20.45,20.38,20.38,238584.0
2021-01-08 15:45:00,20.39,20.44,20.38,20.42,247399.0,20.39,20.44,20.38,20.42,247399.0
2021-01-08 15:50:00,20.41,20.45,20.38,20.45,393175.0,20.41,20.45,20.38,20.45,393175.0
2021-01-08 15:55:00,20.45,20.47,20.42,20.47,797225.0,20.45,20.47,20.42,20.47,797225.0
2021-01-11 09:30:00,20.17,20.17,19.82,19.83,2182337.0,20.17,20.17,19.82,19.83,2182337.0
2021-01-11 09:35:00,19.83,20.01,19.82,19.97,883614.0,19.83,20.01,19.82,19.97,883614.0
2021-01-11 09:40:00,19.97,19.99,19.63,19.66,1777250.0,19.97,19.99,19.63,19.66,1777250.0
2021-01-11 09:45:00,19.65,19.86,19.63,19.77,924531.0,19.65,19.86,19.63,19.77,924531.0
2021-01-11 09:50:00,19.76,19.91,19.72,19.83,660502.0,19.76,19.91,19.72,19.83,660502.0
2021-01-11 09:55:00,19.82,20.11,19.82,20.06,758946.0,19.82,20.11,19.82,20.06,758946.0
2021-01-11 10:00:00,20.07,20.23,20.05,20.21,692010.0,20.07,20.23,20.05,20.21,692010.0
2021-01-11 10:05:00,20.2,20.44,20.18,20.3,815198.0,20.2,20.44,20.18,20.3,815198.0
2021-01-11 10:10:00,20.3,20.34,20.11,20.13,618337.0,20.3,20.34,20.11,20.13,618337.0
2021-01-11 10:15:00,20.12,20.34,20.06,20.31,667039.0,20.12,20.34,20.06,20.31,667039.0
2021-01-11 10:20:00,20.31,20.35,20.17,20.24,469893.0,20.31,20.35,20.17,20.24,469893.0
2021-01-11 10:25:00,20.23,20.34,20.18,20.28,319249.0,20.23,20.34,20.18,20.28,319249.0
2021-01-11 10:30:00,20.28,20.3,20.12,20.19,312676.0,20.28,20.3,20.12,20.19,312676.0
2021-01-11 10:35:00,20.19,20.21,20.04,20.14,490355.0,20.19,20.21,20.04,20.14,490355.0
2021-01-11 10:40:00,20.14,20.19,20.08,20.13,252577.0,20.14,20.19,20.08,20.13,252577.0
2021-01-11 10:45:00,20.13,20.14,20.0,20.0,630710.0,20.13,20.14,20.0,20.0,630710.0
2021-01-11 10:50:00,20.01,20.07,19.96,20.05,421981.0,20.01,20.07,19.96,20.05,421981.0
2021-01-11 10:55:00,20.06,20.12,20.02,20.06,293177.0,20.06,20.12,20.02,20.06,293177.0
2021-01-11 11:00:00,20.07,20.1,19.99,20.09,342654.0,20.07,20.1,19.99,20.09,342654.0
2021-01-11 11:05:00,20.09,20.1,20.02,20.04,213847.0,20.09,20.1,20.02,20.04,213847.0
2021-01-11 11:10:00,20.04,20.08,19.92,20.02,487948.0,20.04,20.08,19.92,20.02,487948.0
2021-01-11 11:15:00,20.02,20.04,19.94,19.98,215729.0,20.02,20.04,19.94,19.98,215729.0
2021-01-11 11:20:00,19.98,20.03,19.93,20.02,320868.0,19.98,20.03,19.93,20.02,320868.0
2021-01-11 11:25:00,20.03,20.13,20.01,20.07,243642.0,20.03,20.13,20.01,20.07,243642.0
2021-01-11 11:30:00,20.07,20.07,19.97,20.02,203354.0,20.07,20.07,19.97,20.02,203354.0
2021-01-11 11:35:00,20.02,20.18,20.0,20.17,299277.0,20.02,20.18,20.0,20.17,299277.0
2021-01-11 11:40:00,20.16,20.24,20.14,20.2,360579.0,20.16,20.24,20.14,20.2,360579.0
2021-01-11 11:45:00,20.21,20.38,20.2,20.38,489003.0,20.21,20.38,20.2,20.38,489003.0
2021-01-11 11:50:00,20.38,20.39,20.3,20.31,362952.0,20.38,20.39,20.3,20.31,362952.0
2021-01-11 11:55:00,20.31,20.33,20.22,20.25,221955.0,20.31,20.33,20.22,20.25,221955.0
2021-01-11 12:00:00,20.25,20.3,20.18,20.22,217477.0,20.25,20.3,20.18,20.22,217477.0
2021-01-11 12:05:00,20.22,20.23,20.17,20.21,166596.0,20.22,20.23,20.17,20.21,166596.0
2021-01-11 12:10:00,20.21,20.24,20.19,20.2,158709.0,20.21,20.24,20.19,20.2,158709.0
2021-01-11 12:15:00,20.2,20.24,20.15,20.18,160946.0,20.2,20.24,20.15,20.18,160946.0
2021-01-11 12:20:00,20.17,20.35,20.15,20.16,895061.0,20.17,20.35,20.15,20.16,895061.0
2021-01-11 12:25:00,20.15,20.16,20.1,20.15,219097.0,20.15,20.16,20.1,20.15,219097.0
2021-01-11 12:30:00,20.16,20.25,20.15,20.22,158096.0,20.16,20.25,20.15,20.22,158096.0
2021-01-11 12:35:00,20.23,20.25,20.2,20.21,130641.0,20.23,20.25,20.2,20.21,130641.0
2021-01-11 12:40:00,20.2,20.21,20.15,20.17,119323.0,20.2,20.21,20.15,20.17,119323.0
2021-01-11 12:45:00,20.18,20.21,20.17,20.2,146169.0,20.18,20.21,20.17,20.2,146169.0
2021-01-11 12:50:00,20.2,20.21,20.15,20.16,75923.0,20.2,20.21,20.15,20.16,75923.0
2021-01-11 12:55:00,20.17,20.18,20.12,20.16,129209.0,20.17,20.18,20.12,20.16,129209.0
2021-01-11 13:00:00,20.17,20.18,20.13,20.13,77191.0,20.17,20.18,20.13,20.13,77191.0
2021-01-11 13:05:00,20.14,20.18,20.13,20.17,93309.0,20.14,20.18,20.13,20.17,93309.0
2021-01-11 13:10:00,20.16,20.18,20.13,20.15,108667.0,20.16,20.18,20.13,20.15,108667.0
2021-01-11 13:15:00,20.16,20.23,20.14,20.22,152966.0,20.16,20.23,20.14,20.22,152966.0
2021-01-11 13:20:00,20.22,20.23,20.13,20.16,107407.0,20.22,20.23,20.13,20.16,107407.0
2021-01-11 13:25:00,20.16,20.17,20.13,20.14,129050.0,20.16,20.17,20.13,20.14,129050.0
2021-01-11 13:30:00,20.14,20.16,20.07,20.07,226806.0,20.14,20.16,20.07,20.07,226806.0
2021-01-11 13:35:00,20.07,20.16,20.05,20.14,179394.0,20.07,20.16,20.05,20.14,179394.0
2021-01-11 13:40:00,20.14,20.15,20.01,20.03,189609.0,20.14,20.15,20.01,20.03,189609.0
2021-01-11 13:45:00,20.03,20.06,20.01,20.05,151673.0,20.03,20.06,20.01,20.05,151673.0
2021-01-11 13:50:00,20.05,20.09,20.05,20.08,158403.0,20.05,20.09,20.05,20.08,158403.0
2021-01-11 13:55:00,20.08,20.09,20.01,20.02,185507.0,20.08,20.09,20.01,20.02,185507.0
2021-01-11 14:00:00,20.02,20.07,20.01,20.06,135924.0,20.02,20.07,20.01,20.06,135924.0
2021-01-11 14:05:00,20.07,20.08,20.0,20.03,333528.0,20.07,20.08,20.0,20.03,333528.0
2021-01-11 14:10:00,20.03,20.05,19.97,20.0,396514.0,20.03,20.05,19.97,20.0,396514.0
2021-01-11 14:15:00,20.0,20.03,19.96,19.96,226994.0,20.0,20.03,19.96,19.96,226994.0
2021-01-11 14:20:00,19.96,20.0,19.95,20.0,228885.0,19.96,20.0,19.95,20.0,228885.0
2021-01-11 14:25:00,20.0,20.0,19.94,19.98,189920.0,20.0,20.0,19.94,19.98,189920.0
2021-01-11 14:30:00,19.98,20.03,19.96,20.0,154968.0,19.98,20.03,19.96,20.0,154968.0
2021-01-11 14:35:00,20.0,20.03,19.99,20.01,99549.0,20.0,20.03,19.99,20.01,99549.0
2021-01-11 14:40:00,20.02,20.05,20.01,20.03,121590.0,20.02,20.05,20.01,20.03,121590.0
2021-01-11 14:45:00,20.02,20.03,20.0,20.02,122253.0,20.02,20.03,20.0,20.02,122253.0
2021-01-11 14:50:00,20.02,20.02,19.99,20.02,131564.0,20.02,20.02,19.99,20.02,131564.0
2021-01-11 14:55:00,20.02,20.09,20.01,20.09,158929.0,20.02,20.09,20.01,20.09,158929.0
2021-01-11 15:00:00,20.09,20.13,20.06,20.1,274849.0,20.09,20.13,20.06,20.1,274849.0
2021-01-11 15:05:00,20.1,20.11,20.04,20.07,195266.0,20.1,20.11,20.04,20.07,195266.0
2021-01-11 15:10:00,20.07,20.08,20.02,20.07,203855.0,20.07,20.08,20.02,20.07,203855.0
2021-01-11 15:15:00,20.07,20.09,20.02,20.03,131226.0,20.07,20.09,20.02,20.03,131226.0
2021-01-11 15:20:00,20.03,20.1,20.02,20.09,193535.0,20.03,20.1,20.02,20.09,193535.0
2021-01-11 15:25:00,20.08,20.1,20.02,20.05,143048.0,20.08,20.1,20.02,20.05,143048.0
2021-01-11 15:30:00,20.05,20.07,20.0,20.03,327145.0,20.05,20.07,20.0,20.03,327145.0
2021-01-11 15:35:00,20.03,20.08,20.02,20.04,215012.0,20.03,20.08,20.02,20.04,215012.0
2021-01-11 15:40:00,20.04,20.05,20.02,20.04,266657.0,20.04,20.05,20.02,20.04,266657.0
2021-01-11 15:45:00,20.05,20.14,20.04,20.12,335887.0,20.05,20.14,20.04,20.12,335887.0
2021-01-11 15:50:00,20.12,20.17,20.09,20.11,514565.0,20.12,20.17,20.09,20.11,514565.0
2021-01-11 15:55:00,20.12,20.15,20.1,20.14,799463.0,20.12,20.15,20.1,20.14,799463.0
2021-01-12 09:30:00,20.05,20.07,19.72,19.73,1933936.0,20.05,20.07,19.72,19.73,1933936.0
2021-01-12 09:35:00,19.72,19.84,19.65,19.71,1246980.0,19.72,19.84,19.65,19.71,1246980.0
2021-01-12 09:40:00,19.72,19.84,19.63,19.71,1397279.0,19.72,19.84,19.63,19.71,1397279.0
2021-01-12 09:45:00,19.7,19.78,19.63,19.66,1322581.0,19.7,19.78,19.63,19.66,1322581.0
2021-01-12 09:50:00,19.65,19.8,19.61,19.77,1163429.0,19.65,19.8,19.61,19.77,1163429.0
2021-01-12 09:55:00,19.77,19.82,19.69,19.71,1136258.0,19.77,19.82,19.69,19.71,1136258.0
2021-01-12 10:00:00,19.71,19.78,19.64,19.78,1130357.0,19.71,19.78,19.64,19.78,1130357.0
2021-01-12 10:05:00,19.78,19.87,19.72,19.84,1083685.0,19.78,19.87,19.72,19.84,1083685.0
2021-01-12 10:10:00,19.83,19.88,19.78,19.87,528682.0,19.83,19.88,19.78,19.87,528682.0
2021-01-12 10:15:00,19.87,19.9,19.82,19.86,511161.0,19.87,19.9,19.82,19.86,511161.0
2021-01-12 10:20:00,19.85,19.97,19.85,19.93,595641.0,19.85,19.97,19.85,19.93,595641.0
2021-01-12 10:25:00,19.93,19.95,19.81,19.85,420853.0,19.93,19.95,19.81,19.85,420853.0
2021-01-12 10:30:00,19.85,19.95,19.77,19.79,584600.0,19.85,19.95,19.77,19.79,584600.0
2021-01-12 10:35:00,19.79,19.8,19.67,19.68,684190.0,19.79,19.8,19.67,19.68,684190.0
2021-01-12 10:40:00,19.68,19.82,19.67,19.81,380630.0,19.68,19.82,19.67,19.81,380630.0
2021-01-12 10:45:00,19.8,19.83,19.78,19.8,248277.0,19.8,19.83,19.78,19.8,248277.0
2021-01-12 10:50:00,19.79,19.87,19.78,19.86,425242.0,19.79,19.87,19.78,19.86,425242.0
2021-01-12 10:55:00,19.87,19.93,19.85,19.89,389246.0,19.87,19.93,19.85,19.89,389246.0
2021-01-12 11:00:00,19.88,19.94,19.8,19.85,299462.0,19.88,19.94,19.8,19.85,299462.0
2021-01-12 11:05:00,19.84,19.94,19.84,19.93,227720.0,19.84,19.94,19.84,19.93,227720.0
2021-01-12 11:10:00,19.94,19.96,19.89,19.92,311208.0,19.94,19.96,19.89,19.92,311208.0
2021-01-12 11:15:00,19.92,19.93,19.88,19.91,201748.0,19.92,19.93,19.88,19.91,201748.0
2021-01-12 11:20:00,19.92,19.96,19.89,19.9,216898.0,19.92,19.96,19.89,19.9,216898.0
2021-01-12 11:25:00,19.89,19.92,19.86,19.88,259610.0,19.89,19.92,19.86,19.88,259610.0
2021-01-12 11:30:00,19.87,19.9,19.84,19.89,203216.0,19.87,19.9,19.84,19.89,203216.0
2021-01-12 11:35:00,19.89,19.9,19.8,19.81,205617.0,19.89,19.9,19.8,19.81,205617.0
2021-01-12 11:40:00,19.81,19.84,19.8,19.82,181529.0,19.81,19.84,19.8,19.82,181529.0
2021-01-12 11:45:00,19.82,19.85,19.81,19.82,147465.0,19.82,19.85,19.81,19.82,147465.0
2021-01-12 11:50:00,19.82,19.83,19.76,19.78,364501.0,19.82,19.83,19.76,19.78,364501.0
2021-01-12 11:55:00,19.78,19.84,19.77,19.82,201195.0,19.78,19.84,19.77,19.82,201195.0
2021-01-12 12:00:00,19.83,19.87,19.82,19.84,173916.0,19.83,19.87,19.82,19.84,173916.0
2021-01-12 12:05:00,19.85,19.85,19.74,19.79,438621.0,19.85,19.85,19.74,19.79,438621.0
2021-01-12 12:10:00,19.79,19.82,19.74,19.75,368850.0,19.79,19.82,19.74,19.75,368850.0
2021-01-12 12:15:00,19.75,19.85,19.72,19.83,447526.0,19.75,19.85,19.72,19.83,447526.0
2021-01-12 12:20:00,19.82,19.84,19.79,19.8,172805.0,19.82,19.84,19.79,19.8,172805.0
2021-01-12 12:25:00,19.8,19.82,19.78,19.8,216693.0,19.8,19.82,19.78,19.8,216693.0
2021-01-12 12:30:00,19.8,19.81,19.76,19.78,233999.0,19.8,19.81,19.76,19.78,233999.0
2021-01-12 12:35:00,19.79,19.81,19.76,19.81,188191.0,19.79,19.81,19.76,19.81,188191.0
2021-01-12 12:40:00,19.81,19.82,19.78,19.8,180565.0,19.81,19.82,19.78,19.8,180565.0
2021-01-12 12:45:00,19.79,19.83,19.78,19.79,235805.0,19.79,19.83,19.78,19.79,235805.0
2021-01-12 12:50:00,19.79,19.83,19.78,19.82,160916.0,19.79,19.83,19.78,19.82,160916.0
2021-01-12 12:55:00,19.82,19.83,19.79,19.82,142082.0,19.82,19.83,19.79,19.82,142082.0
2021-01-12 13:00:00,19.82,19.82,19.78,19.79,179408.0,19.82,19.82,19.78,19.79,179408.0
2021-01-12 13:05:00,19.79,19.86,19.78,19.86,176369.0,19.79,19.86,19.78,19.86,176369.0
2021-01-12 13:10:00,19.86,19.92,19.84,19.89,246981.0,19.86,19.92,19.84,19.89,246981.0
2021-01-12 13:15:00,19.89,19.9,19.82,19.87,161815.0,19.89,19.9,19.82,19.87,161815.0
2021-01-12 13:20:00,19.87,19.88,19.81,19.83,123059.0,19.87,19.88,19.81,19.83,123059.0
2021-01-12 13:25:00,19.83,19.86,19.82,19.84,188700.0,19.83,19.86,19.82,19.84,188700.0
2021-01-12 13:30:00,19.84,19.91,19.83,19.88,190335.0,19.84,19.91,19.83,19.88,190335.0
2021-01-12 13:35:00,19.88,19.9,19.85,19.88,131869.0,19.88,19.9,19.85,19.88,131869.0
2021-01-12 13:40:00,19.87,19.9,19.86,19.89,97840.0,19.87,19.9,19.86,19.89,97840.0
2021-01-12 13:45:00,19.9,19.95,19.89,19.92,212173.0,19.9,19.95,19.89,19.92,212173.0
2021-01-12 13:50:00,19.92,19.94,19.86,19.89,197353.0,19.92,19.94,19.86,19.89,197353.0
2021-01-12 13:55:00,19.89,19.92,19.88,19.89,150757.0,19.89,19.92,19.88,19.89,150757.0
2021-01-12 14:00:00,19.89,19.93,19.88,19.92,149965.0,19.89,19.93,19.88,19.92,149965.0
2021-01-12 14:05:00,19.92,19.92,19.9,19.92,107983.0,19.92,19.92,19.9,19.92,107983.0
2021-01-12 14:10:00,19.91,19.95,19.91,19.95,130239.0,19.91,19.95,19.91,19.95,130239.0
2021-01-12 14:15:00,19.95,19.96,19.85,19.87,349669.0,19.95,19.96,19.85,19.87,349669.0
2021-01-12 14:20:00,19.87,19.88,19.85,19.87,147889.0,19.87,19.88,19.85,19.87,147889.0
2021-01-12 14:25:00,19.88,19.94,19.87,19.92,214993.0,19.88,19.94,19.87,19.92,214993.0
2021-01-12 14:30:00,19.92,20.01,19.92,20.01,522865.0,19.92,20.01,19.92,20.01,522865.0
2021-01-12 14:35:00,20.01,20.04,19.99,20.04,269004.0,20.01,20.04,19.99,20.04,269004.0
2021-01-12 14:40:00,20.04,20.09,20.0,20.02,305867.0,20.04,20.09,20.0,20.02,305867.0
2021-01-12 14:45:00,20.01,20.09,19.98,20.08,206828.0,20.01,20.09,19.98,20.08,206828.0
2021-01-12 14:50:00,20.07,20.08,20.01,20.04,172459.0,20.07,20.08,20.01,20.04,172459.0
2021-01-12 14:55:00,20.05,20.06,20.02,20.04,118986.0,20.05,20.06,20.02,20.04,118986.0
2021-01-12 15:00:00,20.04,20.08,20.01,20.06,147878.0,20.04,20.08,20.01,20.06,147878.0
2021-01-12 15:05:00,20.07,20.1,20.02,20.1,196678.0,20.07,20.1,20.02,20.1,196678.0
2021-01-12 15:10:00,20.1,20.13,20.06,20.09,275070.0,20.1,20.13,20.06,20.09,275070.0
2021-01-12 15:15:00,20.09,20.12,20.07,20.09,163729.0,20.09,20.12,20.07,20.09,163729.0
2021-01-12 15:20:00,20.09,20.1,20.05,20.07,189931.0,20.09,20.1,20.05,20.07,189931.0
2021-01-12 15:25:00,20.07,20.09,20.05,20.07,179134.0,20.07,20.09,20.05,20.07,179134.0
2021-01-12 15:30:00,20.08,20.09,20.06,20.07,396361.0,20.08,20.09,20.06,20.07,396361.0
2021-01-12 15:35:00,20.07,20.1,20.05,20.07,274431.0,20.07,20.1,20.05,20.07,274431.0
2021-01-12 15:40:00,20.08,20.13,20.08,20.12,379607.0,20.08,20.13,20.08,20.12,379607.0
2021-01-12 15:45:00,20.12,20.13,20.09,20.11,293817.0,20.12,20.13,20.09,20.11,293817.0
2021-01-12 15:50:00,20.1,20.11,20.07,20.09,411718.0,20.1,20.11,20.07,20.09,411718.0
2021-01-12 15:55:00,20.1,20.14,20.07,20.13,802128.0,20.1,20.14,20.07,20.13,802128.0
2021-01-13 09:30:00,19.83,19.92,19.68,19.74,1502190.0,19.83,19.92,19.68,19.74,1502190.0
2021-01-13 09:35:00,19.73,20.1,19.73,20.04,1335059.0,19.73,20.1,19.73,20.04,1335059.0
2021-01-13 09:40:00,20.03,20.09,19.91,19.96,654660.0,20.03,20.09,19.91,19.96,654660.0
2021-01-13 09:45:00,19.96,19.98,19.84,19.93,517800.0,19.96,19.98,19.84,19.93,517800.0
2021-01-13 09:50:00,19.93,19.99,19.88,19.96,355507.0,19.93,19.99,19.88,19.96,355507.0
2021-01-13 09:55:00,19.95,19.96,19.85,19.89,352074.0,19.95,19.96,19.85,19.89,352074.0
2021-01-13 10:00:00,19.9,19.91,19.76,19.77,459759.0,19.9,19.91,19.76,19.77,459759.0
2021-01-13 10:05:00,19.77,19.99,19.75,19.98,829921.0,19.77,19.99,19.75,19.98,829921.0
2021-01-13 10:10:00,19.97,19.98,19.92,19.94,230535.0,19.97,19.98,19.92,19.94,230535.0
2021-01-13 10:15:00,19.94,20.03,19.94,20.0,373873.0,19.94,20.03,19.94,20.0,373873.0
2021-01-13 10:20:00,20.0,20.01,19.95,20.0,262398.0,20.0,20.01,19.95,20.0,262398.0
2021-01-13 10:25:00,19.99,20.02,19.97,20.01,229301.0,19.99,20.02,19.97,20.01,229301.0
2021-01-13 10:30:00,20.02,20.03,19.86,19.89,347192.0,20.02,20.03,19.86,19.89,347192.0
2021-01-13 10:35:00,19.88,19.92,19.83,19.86,376737.0,19.88,19.92,19.83,19.86,376737.0
2021-01-13 10:40:00,19.86,19.91,19.81,19.87,415224.0,19.86,19.91,19.81,19.87,415224.0
2021-01-13 10:45:00,19.87,19.91,19.82,19.84,197651.0,19.87,19.91,19.82,19.84,197651.0
2021-01-13 10:50:00,19.84,19.89,19.83,19.88,199991.0,19.84,19.89,19.83,19.88,199991.0
2021-01-13 10:55:00,19.87,19.89,19.84,19.85,152443.0,19.87,19.89,19.84,19.85,152443.0
2021-01-13 11:00:00,19.85,19.88,19.83,19.86,190768.0,19.85,19.88,19.83,19.86,190768.0
2021-01-13 11:05:00,19.86,19.87,19.76,19.79,543701.0,19.86,19.87,19.76,19.79,543701.0
2021-01-13 11:10:00,19.78,19.87,19.77,19.82,378676.0,19.78,19.87,19.77,19.82,378676.0
2021-01-13 11:15:00,19.83,19.83,19.79,19.8,169856.0,19.83,19.83,19.79,19.8,169856.0
2021-01-13 11:20:00,19.79,19.84,19.79,19.84,195195.0,19.79,19.84,19.79,19.84,195195.0
2021-01-13 11:25:00,19.84,19.86,19.8,19.86,118461.0,19.84,19.86,19.8,19.86,118461.0
2021-01-13 11:30:00,19.86,19.86,19.82,19.84,151918.0,19.86,19.86,19.82,19.84,151918.0
2021-01-13 11:35:00,19.83,19.86,19.82,19.82,113708.0,19.83,19.86,19.82,19.82,113708.0
2021-01-13 11:40:00,19.82,19.85,19.81,19.84,141494.0,19.82,19.85,19.81,19.84,141494.0
2021-01-13 11:45:00,19.84,19.84,19.8,19.8,113318.0,19.84,19.84,19.8,19.8,113318.0
2021-01-13 11:50:00,19.81,19.82,19.77,19.77,246680.0,19.81,19.82,19.77,19.77,246680.0
2021-01-13 11:55:00,19.77,19.79,19.75,19.79,256741.0,19.77,19.79,19.75,19.79,256741.0
2021-01-13 12:00:00,19.79,19.8,19.75,19.77,159731.0,19.79,19.8,19.75,19.77,159731.0
2021-01-13 12:05:00,19.78,19.85,19.76,19.84,392853.0,19.78,19.85,19.76,19.84,392853.0
2021-01-13 12:10:00,19.84,19.88,19.8,19.82,219843.0,19.84,19.88,19.8,19.82,219843.0
2021-01-13 12:15:00,19.81,19.83,19.81,19.82,122518.0,19.81,19.83,19.81,19.82,122518.0
2021-01-13 12:20:00,19.82,19.84,19.81,19.83,73404.0,19.82,19.84,19.81,19.83,73404.0
2021-01-13 12:25:00,19.83,19.87,19.82,19.87,137927.0,19.83,19.87,19.82,19.87,137927.0
2021-01-13 12:30:00,19.87,19.89,19.86,19.88,142479.0,19.87,19.89,19.86,19.88,142479.0
2021-01-13 12:35:00,19.87,19.95,19.87,19.94,278483.0,19.87,19.95,19.87,19.94,278483.0
2021-01-13 12:40:00,19.94,19.96,19.88,19.96,324718.0,19.94,19.96,19.88,19.96,324718.0
2021-01-13 12:45:00,19.96,19.99,19.95,19.98,224511.0,19.96,19.99,19.95,19.98,224511.0
2021-01-13 12:50:00,19.98,20.04,19.92,20.03,382216.0,19.98,20.04,19.92,20.03,382216.0
2021-01-13 12:55:00,20.03,20.04,19.98,19.99,161228.0,20.03,20.04,19.98,19.99,161228.0
2021-01-13 13:00:00,20.0,20.0,19.92,19.95,195948.0,20.0,20.0,19.92,19.95,195948.0
2021-01-13 13:05:00,19.95,20.0,19.93,20.0,86977.0,19.95,20.0,19.93,20.0,86977.0
2021-01-13 13:10:00,20.0,20.03,19.96,19.97,182743.0,20.0,20.03,19.96,19.97,182743.0
2021-01-13 13:15:00,19.98,19.99,19.94,19.95,131099.0,19.98,19.99,19.94,19.95,131099.0
2021-01-13 13:20:00,19.95,19.98,19.94,19.96,85424.0,19.95,19.98,19.94,19.96,85424.0
2021-01-13 13:25:00,19.96,20.0,19.96,19.98,94086.0,19.96,20.0,19.96,19.98,94086.0
2021-01-13 13:30:00,19.98,20.0,19.96,19.97,158283.0,19.98,20.0,19.96,19.97,158283.0
2021-01-13 13:35:00,19.96,20.03,19.95,20.03,159964.0,19.96,20.03,19.95,20.03,159964.0
2021-01-13 13:40:00,20.02,20.04,19.99,20.01,100974.0,20.02,20.04,19.99,20.01,100974.0
2021-01-13 13:45:00,20.0,20.01,19.98,20.01,91890.0,20.0,20.01,19.98,20.01,91890.0
2021-01-13 13:50:00,20.01,20.08,20.0,20.05,394172.0,20.01,20.08,20.0,20.05,394172.0
2021-01-13 13:55:00,20.05,20.06,20.02,20.03,142578.0,20.05,20.06,20.02,20.03,142578.0
2021-01-13 14:00:00,20.03,20.06,20.0,20.04,137720.0,20.03,20.06,20.0,20.04,137720.0
2021-01-13 14:05:00,20.03,20.05,19.99,20.04,153799.0,20.03,20.05,19.99,20.04,153799.0
2021-01-13 14:10:00,20.04,20.1,20.03,20.1,197722.0,20.04,20.1,20.03,20.1,197722.0
2021-01-13 14:15:00,20.09,20.15,20.08,20.14,314524.0,20.09,20.15,20.08,20.14,314524.0
2021-01-13 14:20:00,20.14,20.16,20.09,20.14,230801.0,20.14,20.16,20.09,20.14,230801.0
2021-01-13 14:25:00,20.13,20.16,20.1,20.13,162695.0,20.13,20.16,20.1,20.13,162695.0
2021-01-13 14:30:00,20.14,20.14,20.1,20.12,103853.0,20.14,20.14,20.1,20.12,103853.0
2021-01-13 14:35:00,20.12,20.18,20.1,20.18,348504.0,20.12,20.18,20.1,20.18,348504.0
2021-01-13 14:40:00,20.17,20.21,20.13,20.13,320687.0,20.17,20.21,20.13,20.13,320687.0
2021-01-13 14:45:00,20.14,20.19,20.13,20.18,139080.0,20.14,20.19,20.13,20.18,139080.0
2021-01-13 14:50:00,20.18,20.19,20.15,20.16,177990.0,20.18,20.19,20.15,20.16,177990.0
2021-01-13 14:55:00,20.15,20.16,20.11,20.13,158053.0,20.15,20.16,20.11,20.13,158053.0
2021-01-13 15:00:00,20.14,20.14,20.04,20.05,169114.0,20.14,20.14,20.04,20.05,169114.0
2021-01-13 15:05:00,20.05,20.1,20.05,20.07,138319.0,20.05,20.1,20.05,20.07,138319.0
2021-01-13 15:10:00,20.07,20.11,20.07,20.09,96569.0,20.07,20.11,20.07,20.09,96569.0
2021-01-13 15:15:00,20.09,20.1,20.06,20.08,90166.0,20.09,20.1,20.06,20.08,90166.0
2021-01-13 15:20:00,20.09,20.12,20.06,20.11,199648.0,20.09,20.12,20.06,20.11,199648.0
2021-01-13 15:25:00,20.12,20.12,20.06,20.07,165398.0,20.12,20.12,20.06,20.07,165398.0
2021-01-13 15:30:00,20.06,20.12,20.06,20.12,230215.0,20.06,20.12,20.06,20.12,230215.0
2021-01-13 15:35:00,20.12,20.13,20.06,20.13,251752.0,20.12,20.13,20.06,20.13,251752.0
2021-01-13 15:40:00,20.12,20.19,20.12,20.17,422234.0,20.12,20.19,20.12,20.17,422234.0
2021-01-13 15:45:00,20.18,20.18,20.11,20.13,250453.0,20.18,20.18,20.11,20.13,250453.0
2021-01-13 15:50:00,20.13,20.16,20.11,20.12,384702.0,20.13,20.16,20.11,20.12,384702.0
2021-01-13 15:55:00,20.12,20.17,20.1,20.1,907000.0,20.12,20.17,20.1,20.1,907000.0
2021-01-14 09:30:00,20.46,21.02,20.45,20.98,2574596.0,20.46,21.02,20.45,20.98,2574596.0
2021-01-14 09:35:00,20.98,21.27,20.97,21.23,2599324.0,20.98,21.27,20.97,21.23,2599324.0
2021-01-14 09:40:00,21.23,21.27,21.04,21.04,1700503.0,21.23,21.27,21.04,21.04,1700503.0
2021-01-14 09:45:00,21.04,21.07,20.86,21.05,1290355.0,21.04,21.07,20.86,21.05,1290355.0
2021-01-14 09:50:00,21.05,21.17,21.01,21.1,1168811.0,21.05,21.17,21.01,21.1,1168811.0
2021-01-14 09:55:00,21.11,21.28,21.1,21.21,1429301.0,21.11,21.28,21.1,21.21,1429301.0
2021-01-14 10:00:00,21.21,21.23,21.03,21.11,840656.0,21.21,21.23,21.03,21.11,840656.0
2021-01-14 10:05:00,21.11,21.19,21.0,21.03,742181.0,21.11,21.19,21.0,21.03,742181.0
2021-01-14 10:10:00,21.04,21.1,20.95,21.05,629715.0,21.04,21.1,20.95,21.05,629715.0
2021-01-14 10:15:00,21.05,21.09,21.01,21.05,446254.0,21.05,21.09,21.01,21.05,446254.0
2021-01-14 10:20:00,21.05,21.31,21.05,21.27,1219080.0,21.05,21.31,21.05,21.27,1219080.0
2021-01-14 10:25:00,21.27,21.42,21.24,21.3,1613156.0,21.27,21.42,21.24,21.3,1613156.0
2021-01-14 10:30:00,21.29,21.55,21.24,21.51,1456247.0,21.29,21.55,21.24,21.51,1456247.0
2021-01-14 10:35:00,21.51,21.53,21.36,21.36,895892.0,21.51,21.53,21.36,21.36,895892.0
2021-01-14 10:40:00,21.36,21.48,21.35,21.45,435081.0,21.36,21.48,21.35,21.45,435081.0
2021-01-14 10:45:00,21.46,21.46,21.3,21.3,498260.0,21.46,21.46,21.3,21.3,498260.0
2021-01-14 10:50:00,21.3,21.47,21.29,21.44,519168.0,21.3,21.47,21.29,21.44,519168.0
2021-01-14 10:55:00,21.45,21.49,21.38,21.41,611881.0,21.45,21.49,21.38,21.41,611881.0
2021-01-14 11:00:00,21.41,21.43,21.22,21.24,764978.0,21.41,21.43,21.22,21.24,764978.0
2021-01-14 11:05:00,21.24,21.31,21.21,21.24,460628.0,21.24,21.31,21.21,21.24,460628.0
2021-01-14 11:10:00,21.23,21.28,21.2,21.27,250769.0,21.23,21.28,21.2,21.27,250769.0
2021-01-14 11:15:00,21.27,21.4,21.26,21.3,422180.0,21.27,21.4,21.26,21.3,422180.0
2021-01-14 11:20:00,21.29,21.32,21.22,21.26,362969.0,21.29,21.32,21.22,21.26,362969.0
2021-01-14 11:25:00,21.26,21.29,21.21,21.22,249364.0,21.26,21.29,21.21,21.22,249364.0
2021-01-14 11:30:00,21.22,21.39,21.22,21.36,405885.0,21.22,21.39,21.22,21.36,405885.0
2021-01-14 11:35:00,21.37,21.38,21.26,21.29,331015.0,21.37,21.38,21.26,21.29,331015.0
2021-01-14 11:40:00,21.3,21.32,21.22,21.23,265777.0,21.3,21.32,21.22,21.23,265777.0
2021-01-14 11:45:00,21.24,21.26,21.17,21.21,356649.0,21.24,21.26,21.17,21.21,356649.0
2021-01-14 11:50:00,21.21,21.25,21.08,21.1,315258.0,21.21,21.25,21.08,21.1,315258.0
2021-01-14 11:55:00,21.11,21.15,21.08,21.12,286498.0,21.11,21.15,21.08,21.12,286498.0
2021-01-14 12:00:00,21.12,21.15,21.08,21.11,272615.0,21.12,21.15,21.08,21.11,272615.0
2021-01-14 12:05:00,21.11,21.15,21.08,21.13,197561.0,21.11,21.15,21.08,21.13,197561.0
2021-01-14 12:10:00,21.14,21.18,21.1,21.14,266073.0,21.14,21.18,21.1,21.14,266073.0
2021-01-14 12:15:00,21.13,21.15,21.11,21.12,238842.0,21.13,21.15,21.11,21.12,238842.0
2021-01-14 12:20:00,21.12,21.16,21.11,21.14,200967.0,21.12,21.16,21.11,21.14,200967.0
2021-01-14 12:25:00,21.13,21.17,21.1,21.15,275426.0,21.13,21.17,21.1,21.15,275426.0
2021-01-14 12:30:00,21.15,21.19,21.13,21.17,217702.0,21.15,21.19,21.13,21.17,217702.0
2021-01-14 12:35:00,21.18,21.19,21.1,21.1,203438.0,21.18,21.19,21.1,21.1,203438.0
2021-01-14 12:40:00,21.11,21.12,20.97,20.98,583627.0,21.11,21.12,20.97,20.98,583627.0
2021-01-14 12:45:00,20.99,21.0,20.94,20.96,354261.0,20.99,21.0,20.94,20.96,354261.0
2021-01-14 12:50:00,20.96,21.04,20.96,20.99,264852.0,20.96,21.04,20.96,20.99,264852.0
2021-01-14 12:55:00,20.99,21.05,20.97,21.02,205686.0,20.99,21.05,20.97,21.02,205686.0
2021-01-14 13:00:00,21.02,21.11,21.01,21.08,313930.0,21.02,21.11,21.01,21.08,313930.0
2021-01-14 13:05:00,21.09,21.16,21.05,21.14,332545.0,21.09,21.16,21.05,21.14,332545.0
2021-01-14 13:10:00,21.14,21.16,21.09,21.12,232339.0,21.14,21.16,21.09,21.12,232339.0
2021-01-14 13:15:00,21.12,21.17,21.08,21.09,171279.0,21.12,21.17,21.08,21.09,171279.0
2021-01-14 13:20:00,21.08,21.11,21.04,21.1,344292.0,21.08,21.11,21.04,21.1,344292.0
2021-01-14 13:25:00,21.1,21.11,21.01,21.03,209646.0,21.1,21.11,21.01,21.03,209646.0
2021-01-14 13:30:00,21.04,21.13,21.01,21.11,277111.0,21.04,21.13,21.01,21.11,277111.0
2021-01-14 13:35:00,21.11,21.14,21.08,21.12,154421.0,21.11,21.14,21.08,21.12,154421.0
2021-01-14 13:40:00,21.12,21.12,21.05,21.07,221349.0,21.12,21.12,21.05,21.07,221349.0
2021-01-14 13:45:00,21.07,21.09,21.01,21.05,226434.0,21.07,21.09,21.01,21.05,226434.0
2021-01-14 13:50:00,21.04,21.09,21.02,21.06,241458.0,21.04,21.09,21.02,21.06,241458.0
2021-01-14 13:55:00,21.07,21.07,20.98,20.98,263497.0,21.07,21.07,20.98,20.98,263497.0
2021-01-14 14:00:00,20.99,21.06,20.97,20.99,335691.0,20.99,21.06,20.97,20.99,335691.0
2021-01-14 14:05:00,20.99,21.03,20.95,20.96,163893.0,20.99,21.03,20.95,20.96,163893.0
2021-01-14 14:10:00,20.96,21.05,20.94,21.04,303592.0,20.96,21.05,20.94,21.04,303592.0
2021-01-14 14:15:00,21.04,21.08,21.02,21.05,237752.0,21.04,21.08,21.02,21.05,237752.0
2021-01-14 14:20:00,21.04,21.08,21.0,21.07,357048.0,21.04,21.08,21.0,21.07,357048.0
2021-01-14 14:25:00,21.07,21.07,20.99,21.05,277795.0,21.07,21.07,20.99,21.05,277795.0
2021-01-14 14:30:00,21.05,21.13,21.04,21.12,339908.0,21.05,21.13,21.04,21.12,339908.0
2021-01-14 14:35:00,21.13,21.16,21.12,21.16,308133.0,21.13,21.16,21.12,21.16,308133.0
2021-01-14 14:40:00,21.16,21.16,21.06,21.06,225680.0,21.16,21.16,21.06,21.06,225680.0
2021-01-14 14:45:00,21.06,21.07,20.99,21.03,336297.0,21.06,21.07,20.99,21.03,336297.0
2021-01-14 14:50:00,21.03,21.04,20.99,21.01,290959.0,21.03,21.04,20.99,21.01,290959.0
2021-01-14 14:55:00,21.02,21.04,21.0,21.02,256971.0,21.02,21.04,21.0,21.02,256971.0
2021-01-14 15:00:00,21.01,21.11,21.01,21.09,367076.0,21.01,21.11,21.01,21.09,367076.0
2021-01-14 15:05:00,21.09,21.1,21.02,21.03,305050.0,21.09,21.1,21.02,21.03,305050.0
2021-01-14 15:10:00,21.03,21.04,20.94,20.96,401249.0,21.03,21.04,20.94,20.96,401249.0
2021-01-14 15:15:00,20.95,20.97,20.81,20.82,644860.0,20.95,20.97,20.81,20.82,644860.0
2021-01-14 15:20:00,20.82,20.89,20.74,20.76,832136.0,20.82,20.89,20.74,20.76,832136.0
2021-01-14 15:25:00,20.76,20.87,20.71,20.87,723623.0,20.76,20.87,20.71,20.87,723623.0
2021-01-14 15:30:00,20.87,20.93,20.84,20.92,434963.0,20.87,20.93,20.84,20.92,434963.0
2021-01-14 15:35:00,20.92,20.93,20.87,20.91,353928.0,20.92,20.93,20.87,20.91,353928.0
2021-01-14 15:40:00,20.9,20.94,20.83,20.94,405093.0,20.9,20.94,20.83,20.94,405093.0
2021-01-14 15:45:00,20.94,20.95,20.89,20.92,382167.0,20.94,20.95,20.89,20.92,382167.0
2021-01-14 15:50:00,20.92,20.96,20.89,20.94,735901.0,20.92,20.96,20.89,20.94,735901.0
2021-01-14 15:55:00,20.94,20.96,20.91,20.91,1139096.0,20.94,20.96,20.91,20.91,1139096.0
2021-01-15 09:30:00,20.78,21.03,20.56,20.99,2305240.0,20.78,21.03,20.56,20.99,2305240.0
2021-01-15 09:35:00,20.98,21.13,20.82,20.9,1336034.0,20.98,21.13,20.82,20.9,1336034.0
2021-01-15 09:40:00,20.9,21.03,20.85,21.03,957681.0,20.9,21.03,20.85,21.03,957681.0
2021-01-15 09:45:00,21.02,21.28,21.01,21.24,1137591.0,21.02,21.28,21.01,21.24,1137591.0
2021-01-15 09:50:00,21.24,21.4,21.13,21.34,1114518.0,21.24,21.4,21.13,21.34,1114518.0
2021-01-15 09:55:00,21.34,21.35,21.14,21.17,688644.0,21.34,21.35,21.14,21.17,688644.0
2021-01-15 10:00:00,21.15,21.18,20.93,20.94,674590.0,21.15,21.18,20.93,20.94,674590.0
2021-01-15 10:05:00,20.95,20.95,20.82,20.85,1029207.0,20.95,20.95,20.82,20.85,1029207.0
2021-01-15 10:10:00,20.85,20.98,20.85,20.97,558447.0,20.85,20.98,20.85,20.97,558447.0
2021-01-15 10:15:00,20.96,20.97,20.88,20.91,626981.0,20.96,20.97,20.88,20.91,626981.0
2021-01-15 10:20:00,20.9,20.92,20.76,20.76,1676543.0,20.9,20.92,20.76,20.76,1676543.0
2021-01-15 10:25:00,20.77,20.91,20.72,20.91,517695.0,20.77,20.91,20.72,20.91,517695.0
2021-01-15 10:30:00,20.9,20.98,20.84,20.96,368815.0,20.9,20.98,20.84,20.96,368815.0
2021-01-15 10:35:00,20.95,20.96,20.8,20.88,348628.0,20.95,20.96,20.8,20.88,348628.0
2021-01-15 10:40:00,20.89,20.94,20.83,20.91,300305.0,20.89,20.94,20.83,20.91,300305.0
2021-01-15 10:45:00,20.91,20.99,20.85,20.92,350200.0,20.91,20.99,20.85,20.92,350200.0
2021-01-15 10:50:00,20.92,21.08,20.9,21.03,311814.0,20.92,21.08,20.9,21.03,311814.0
2021-01-15 10:55:00,21.04,21.06,20.9,20.91,240841.0,21.04,21.06,20.9,20.91,240841.0
2021-01-15 11:00:00,20.91,20.95,20.88,20.92,301450.0,20.91,20.95,20.88,20.92,301450.0
2021-01-15 11:05:00,20.91,20.97,20.88,20.9,287624.0,20.91,20.97,20.88,20.9,287624.0
2021-01-15 11:10:00,20.89,20.94,20.88,20.93,268814.0,20.89,20.94,20.88,20.93,268814.0
2021-01-15 11:15:00,20.93,20.99,20.86,20.98,375037.0,20.93,20.99,20.86,20.98,375037.0
2021-01-15 11:20:00,20.99,21.02,20.89,20.91,720780.0,20.99,21.02,20.89,20.91,720780.0
2021-01-15 11:25:00,20.92,21.0,20.92,20.99,203052.0,20.92,21.0,20.92,20.99,203052.0
2021-01-15 11:30:00,20.99,21.08,20.96,21.04,296480.0,20.99,21.08,20.96,21.04,296480.0
2021-01-15 11:35:00,21.03,21.03,20.9,20.92,247128.0,21.03,21.03,20.9,20.92,247128.0
2021-01-15 11:40:00,20.93,20.99,20.92,20.99,170461.0,20.93,20.99,20.92,20.99,170461.0
2021-01-15 11:45:00,20.99,20.99,20.9,20.91,113046.0,20.99,20.99,20.9,20.91,113046.0
2021-01-15 11:50:00,20.91,20.91,20.85,20.88,271537.0,20.91,20.91,20.85,20.88,271537.0
2021-01-15 11:55:00,20.88,20.9,20.82,20.87,216451.0,20.88,20.9,20.82,20.87,216451.0
2021-01-15 12:00:00,20.85,20.95,20.85,20.95,171012.0,20.85,20.95,20.85,20.95,171012.0
2021-01-15 12:05:00,20.95,20.96,20.91,20.91,130699.0,20.95,20.96,20.91,20.91,130699.0
2021-01-15 12:10:00,20.91,20.95,20.9,20.94,95474.0,20.91,20.95,20.9,20.94,95474.0
2021-01-15 12:15:00,20.94,21.0,20.93,20.95,180706.0,20.94,21.0,20.93,20.95,180706.0
2021-01-15 12:20:00,20.96,21.01,20.92,21.0,126074.0,20.96,21.01,20.92,21.0,126074.0
2021-01-15 12:25:00,21.0,21.01,20.96,20.99,97349.0,21.0,21.01,20.96,20.99,97349.0
2021-01-15 12:30:00,20.98,21.02,20.97,20.97,125324.0,20.98,21.02,20.97,20.97,125324.0
2021-01-15 12:35:00,20.96,21.03,20.95,21.03,93747.0,20.96,21.03,20.95,21.03,93747.0
2021-01-15 12:40:00,21.02,21.05,20.96,21.0,146410.0,21.02,21.05,20.96,21.0,146410.0
2021-01-15 12:45:00,21.0,21.04,20.97,21.02,152801.0,21.0,21.04,20.97,21.02,152801.0
2021-01-15 12:50:00,21.01,21.12,21.01,21.12,195841.0,21.01,21.12,21.01,21.12,195841.0
2021-01-15 12:55:00,21.12,21.15,21.1,21.14,145943.0,21.12,21.15,21.1,21.14,145943.0
2021-01-15 13:00:00,21.14,21.16,21.07,21.07,146636.0,21.14,21.16,21.07,21.07,146636.0
2021-01-15 13:05:00,21.07,21.11,21.04,21.05,99747.0,21.07,21.11,21.04,21.05,99747.0
2021-01-15 13:10:00,21.06,21.1,21.02,21.03,112333.0,21.06,21.1,21.02,21.03,112333.0
2021-01-15 13:15:00,21.02,21.05,20.98,21.0,395785.0,21.02,21.05,20.98,21.0,395785.0
2021-01-15 13:20:00,21.0,21.01,20.97,20.98,195594.0,21.0,21.01,20.97,20.98,195594.0
2021-01-15 13:25:00,20.98,20.99,20.88,20.89,260737.0,20.98,20.99,20.88,20.89,260737.0
2021-01-15 13:30:00,20.89,20.92,20.85,20.88,238778.0,20.89,20.92,20.85,20.88,238778.0
2021-01-15 13:35:00,20.88,20.96,20.84,20.94,286567.0,20.88,20.96,20.84,20.94,286567.0
2021-01-15 13:40:00,20.93,20.95,20.9,20.92,151469.0,20.93,20.95,20.9,20.92,151469.0
2021-01-15 13:45:00,20.93,20.93,20.87,20.9,169778.0,20.93,20.93,20.87,20.9,169778.0
2021-01-15 13:50:00,20.89,20.96,20.87,20.89,172453.0,20.89,20.96,20.87,20.89,172453.0
2021-01-15 13:55:00,20.89,20.94,20.89,20.9,341362.0,20.89,20.94,20.89,20.9,341362.0
2021-01-15 14:00:00,20.9,20.96,20.88,20.95,104747.0,20.9,20.96,20.88,20.95,104747.0
2021-01-15 14:05:00,20.95,20.96,20.89,20.91,131139.0,20.95,20.96,20.89,20.91,131139.0
2021-01-15 14:10:00,20.91,20.92,20.87,20.9,141843.0,20.91,20.92,20.87,20.9,141843.0
2021-01-15 14:15:00,20.9,20.93,20.87,20.9,364477.0,20.9,20.93,20.87,20.9,364477.0
2021-01-15 14:20:00,20.89,20.94,20.88,20.94,179023.0,20.89,20.94,20.88,20.94,179023.0
2021-01-15 14:25:00,20.93,20.96,20.9,20.96,127764.0,20.93,20.96,20.9,20.96,127764.0
2021-01-15 14:30:00,20.96,21.02,20.96,20.97,175285.0,20.96,21.02,20.96,20.97,175285.0
2021-01-15 14:35:00,20.96,21.0,20.95,20.96,95162.0,20.96,21.0,20.95,20.96,95162.0
2021-01-15 14:40:00,20.95,20.96,20.92,20.93,126726.0,20.95,20.96,20.92,20.93,126726.0
2021-01-15 14:45:00,20.94,20.95,20.9,20.92,92903.0,20.94,20.95,20.9,20.92,92903.0
2021-01-15 14:50:00,20.92,20.93,20.86,20.89,488817.0,20.92,20.93,20.86,20.89,488817.0
2021-01-15 14:55:00,20.89,20.94,20.85,20.91,314587.0,20.89,20.94,20.85,20.91,314587.0
2021-01-15 15:00:00,20.91,20.94,20.9,20.93,164221.0,20.91,20.94,20.9,20.93,164221.0
2021-01-15 15:05:00,20.92,20.95,20.9,20.91,147624.0,20.92,20.95,20.9,20.91,147624.0
2021-01-15 15:10:00,20.91,20.95,20.9,20.94,125757.0,20.91,20.95,20.9,20.94,125757.0
2021-01-15 15:15:00,20.94,20.97,20.9,20.91,348078.0,20.94,20.97,20.9,20.91,348078.0
2021-01-15 15:20:00,20.91,20.94,20.9,20.9,358456.0,20.91,20.94,20.9,20.9,358456.0
2021-01-15 15:25:00,20.9,20.98,20.9,20.96,370786.0,20.9,20.98,20.9,20.96,370786.0
2021-01-15 15:30:00,20.96,20.96,20.9,20.91,255263.0,20.96,20.96,20.9,20.91,255263.0
2021-01-15 15:35:00,20.92,20.94,20.89,20.91,344372.0,20.92,20.94,20.89,20.91,344372.0
2021-01-15 15:40:00,20.91,20.95,20.87,20.89,882255.0,20.91,20.95,20.87,20.89,882255.0
2021-01-15 15:45:00,20.89,20.91,20.85,20.86,416984.0,20.89,20.91,20.85,20.86,416984.0
2021-01-15 15:50:00,20.86,20.87,20.78,20.8,640959.0,20.86,20.87,20.78,20.8,640959.0
2021-01-15 15:55:00,20.8,20.85,20.76,20.79,1438383.0,20.8,20.85,20.76,20.79,1438383.0
2021-01-19 09:30:00,21.0,21.09,20.87,21.02,1260241.0,21.0,21.09,20.87,21.02,1260241.0
2021-01-19 09:35:00,21.02,21.04,20.83,20.92,591395.0,21.02,21.04,20.83,20.92,591395.0
2021-01-19 09:40:00,20.93,21.18,20.92,21.16,662980.0,20.93,21.18,20.92,21.16,662980.0
2021-01-19 09:45:00,21.16,21.23,20.94,20.97,641783.0,21.16,21.23,20.94,20.97,641783.0
2021-01-19 09:50:00,20.98,21.05,20.87,20.87,464225.0,20.98,21.05,20.87,20.87,464225.0
2021-01-19 09:55:00,20.87,20.91,20.81,20.85,573304.0,20.87,20.91,20.81,20.85,573304.0
2021-01-19 10:00:00,20.85,20.98,20.7,20.77,730927.0,20.85,20.98,20.7,20.77,730927.0
2021-01-19 10:05:00,20.78,20.95,20.77,20.9,453500.0,20.78,20.95,20.77,20.9,453500.0
2021-01-19 10:10:00,20.91,20.93,20.77,20.77,362502.0,20.91,20.93,20.77,20.77,362502.0
2021-01-19 10:15:00,20.78,20.78,20.63,20.69,415209.0,20.78,20.78,20.63,20.69,415209.0
2021-01-19 10:20:00,20.69,20.77,20.61,20.75,358919.0,20.69,20.77,20.61,20.75,358919.0
2021-01-19 10:25:00,20.75,20.8,20.71,20.77,290540.0,20.75,20.8,20.71,20.77,290540.0
2021-01-19 10:30:00,20.76,20.88,20.74,20.88,354748.0,20.76,20.88,20.74,20.88,354748.0
2021-01-19 10:35:00,20.89,20.94,20.85,20.92,268088.0,20.89,20.94,20.85,20.92,268088.0
2021-01-19 10:40:00,20.92,20.97,20.89,20.93,281673.0,20.92,20.97,20.89,20.93,281673.0
2021-01-19 10:45:00,20.93,20.97,20.91,20.95,216771.0,20.93,20.97,20.91,20.95,216771.0
2021-01-19 10:50:00,20.94,20.99,20.93,20.98,235739.0,20.94,20.99,20.93,20.98,235739.0
2021-01-19 10:55:00,20.97,20.99,20.88,20.88,201800.0,20.97,20.99,20.88,20.88,201800.0
2021-01-19 11:00:00,20.89,21.0,20.88,21.0,210038.0,20.89,21.0,20.88,21.0,210038.0
2021-01-19 11:05:00,21.0,21.01,20.97,20.99,337038.0,21.0,21.01,20.97,20.99,337038.0
2021-01-19 11:10:00,20.99,21.07,20.98,21.05,229908.0,20.99,21.07,20.98,21.05,229908.0
2021-01-19 11:15:00,21.06,21.06,21.0,21.05,223258.0,21.06,21.06,21.0,21.05,223258.0
2021-01-19 11:20:00,21.05,21.08,21.02,21.06,168527.0,21.05,21.08,21.02,21.06,168527.0
2021-01-19 11:25:00,21.06,21.12,21.03,21.1,232350.0,21.06,21.12,21.03,21.1,232350.0
2021-01-19 11:30:00,21.1,21.11,21.01,21.06,175588.0,21.1,21.11,21.01,21.06,175588.0
2021-01-19 11:35:00,21.07,21.12,21.05,21.09,227393.0,21.07,21.12,21.05,21.09,227393.0
2021-01-19 11:40:00,21.1,21.12,21.05,21.08,130265.0,21.1,21.12,21.05,21.08,130265.0
2021-01-19 11:45:00,21.07,21.08,21.05,21.07,91487.0,21.07,21.08,21.05,21.07,91487.0
2021-01-19 11:50:00,21.08,21.09,21.05,21.05,89375.0,21.08,21.09,21.05,21.05,89375.0
2021-01-19 11:55:00,21.05,21.1,21.04,21.06,157995.0,21.05,21.1,21.04,21.06,157995.0
2021-01-19 12:00:00,21.07,21.09,21.02,21.03,64886.0,21.07,21.09,21.02,21.03,64886.0
2021-01-19 12:05:00,21.02,21.05,21.01,21.02,101472.0,21.02,21.05,21.01,21.02,101472.0
2021-01-19 12:10:00,21.01,21.07,20.99,21.06,115207.0,21.01,21.07,20.99,21.06,115207.0
2021-01-19 12:15:00,21.06,21.07,21.03,21.07,82231.0,21.06,21.07,21.03,21.07,82231.0
2021-01-19 12:20:00,21.07,21.1,21.06,21.09,102299.0,21.07,21.1,21.06,21.09,102299.0
2021-01-19 12:25:00,21.09,21.11,21.08,21.11,140712.0,21.09,21.11,21.08,21.11,140712.0
2021-01-19 12:30:00,21.11,21.15,21.1,21.13,137432.0,21.11,21.15,21.1,21.13,137432.0
2021-01-19 12:35:00,21.14,21.15,21.11,21.11,96681.0,21.14,21.15,21.11,21.11,96681.0
2021-01-19 12:40:00,21.12,21.15,21.11,21.13,162801.0,21.12,21.15,21.11,21.13,162801.0
2021-01-19 12:45:00,21.13,21.18,21.11,21.16,190005.0,21.13,21.18,21.11,21.16,190005.0
2021-01-19 12:50:00,21.15,21.16,21.09,21.11,182697.0,21.15,21.16,21.09,21.11,182697.0
2021-01-19 12:55:00,21.11,21.12,21.08,21.11,134286.0,21.11,21.12,21.08,21.11,134286.0
2021-01-19 13:00:00,21.12,21.15,21.09,21.14,133549.0,21.12,21.15,21.09,21.14,133549.0
2021-01-19 13:05:00,21.14,21.18,21.13,21.17,207499.0,21.14,21.18,21.13,21.17,207499.0
2021-01-19 13:10:00,21.16,21.2,21.15,21.2,150125.0,21.16,21.2,21.15,21.2,150125.0
2021-01-19 13:15:00,21.2,21.23,21.19,21.22,330638.0,21.2,21.23,21.19,21.22,330638.0
2021-01-19 13:20:00,21.22,21.22,21.18,21.19,95632.0,21.22,21.22,21.18,21.19,95632.0
2021-01-19 13:25:00,21.19,21.23,21.17,21.22,110128.0,21.19,21.23,21.17,21.22,110128.0
2021-01-19 13:30:00,21.23,21.24,21.2,21.23,125029.0,21.23,21.24,21.2,21.23,125029.0
2021-01-19 13:35:00,21.23,21.26,21.22,21.23,242655.0,21.23,21.26,21.22,21.23,242655.0
2021-01-19 13:40:00,21.23,21.24,21.16,21.19,154964.0,21.23,21.24,21.16,21.19,154964.0
2021-01-19 13:45:00,21.18,21.22,21.15,21.16,143409.0,21.18,21.22,21.15,21.16,143409.0
2021-01-19 13:50:00,21.15,21.17,21.13,21.15,92346.0,21.15,21.17,21.13,21.15,92346.0
2021-01-19 13:55:00,21.15,21.18,21.15,21.15,97062.0,21.15,21.18,21.15,21.15,97062.0
2021-01-19 14:00:00,21.15,21.16,21.11,21.12,116552.0,21.15,21.16,21.11,21.12,116552.0
2021-01-19 14:05:00,21.12,21.13,21.09,21.11,172929.0,21.12,21.13,21.09,21.11,172929.0
2021-01-19 14:10:00,21.11,21.13,21.09,21.12,97762.0,21.11,21.13,21.09,21.12,97762.0
2021-01-19 14:15:00,21.12,21.15,21.11,21.14,112078.0,21.12,21.15,21.11,21.14,112078.0
2021-01-19 14:20:00,21.15,21.15,21.08,21.1,135410.0,21.15,21.15,21.08,21.1,135410.0
2021-01-19 14:25:00,21.1,21.1,21.03,21.05,221636.0,21.1,21.1,21.03,21.05,221636.0
2021-01-19 14:30:00,21.05,21.09,21.02,21.07,220283.0,21.05,21.09,21.02,21.07,220283.0
2021-01-19 14:35:00,21.07,21.11,21.07,21.08,87574.0,21.07,21.11,21.07,21.08,87574.0
2021-01-19 14:40:00,21.09,21.09,21.02,21.03,119371.0,21.09,21.09,21.02,21.03,119371.0
2021-01-19 14:45:00,21.03,21.05,21.02,21.03,113515.0,21.03,21.05,21.02,21.03,113515.0
2021-01-19 14:50:00,21.03,21.04,21.0,21.01,140100.0,21.03,21.04,21.0,21.01,140100.0
2021-01-19 14:55:00,21.02,21.03,21.0,21.01,101301.0,21.02,21.03,21.0,21.01,101301.0
2021-01-19 15:00:00,21.01,21.04,21.0,21.01,95810.0,21.01,21.04,21.0,21.01,95810.0
2021-01-19 15:05:00,21.01,21.01,20.97,20.98,191667.0,21.01,21.01,20.97,20.98,191667.0
2021-01-19 15:10:00,20.97,20.98,20.92,20.94,170673.0,20.97,20.98,20.92,20.94,170673.0
2021-01-19 15:15:00,20.94,20.97,20.92,20.95,146521.0,20.94,20.97,20.92,20.95,146521.0
2021-01-19 15:20:00,20.95,20.96,20.91,20.92,139287.0,20.95,20.96,20.91,20.92,139287.0
2021-01-19 15:25:00,20.92,20.96,20.91,20.95,158111.0,20.92,20.96,20.91,20.95,158111.0
2021-01-19 15:30:00,20.94,20.95,20.89,20.9,248777.0,20.94,20.95,20.89,20.9,248777.0
2021-01-19 15:35:00,20.91,20.91,20.84,20.89,339894.0,20.91,20.91,20.84,20.89,339894.0
2021-01-19 15:40:00,20.88,20.91,20.87,20.9,217008.0,20.88,20.91,20.87,20.9,217008.0
2021-01-19 15:45:00,20.91,20.94,20.88,20.92,250465.0,20.91,20.94,20.88,20.92,250465.0
2021-01-19 15:50:00,20.91,20.93,20.88,20.89,298929.0,20.91,20.93,20.88,20.89,298929.0
2021-01-19 15:55:00,20.9,20.93,20.86,20.86,643759.0,20.9,20.93,20.86,20.86,643759.0
2021-01-20 09:30:00,21.01,21.12,20.86,21.1,1305695.0,21.01,21.12,20.86,21.1,1305695.0
2021-01-20 09:35:00,21.11,21.21,20.9,20.93,709106.0,21.11,21.21,20.9,20.93,709106.0
2021-01-20 09:40:00,20.91,20.93,20.81,20.87,802386.0,20.91,20.93,20.81,20.87,802386.0
2021-01-20 09:45:00,20.86,20.89,20.77,20.82,701387.0,20.86,20.89,20.77,20.82,701387.0
2021-01-20 09:50:00,20.83,20.83,20.73,20.8,625433.0,20.83,20.83,20.73,20.8,625433.0
2021-01-20 09:55:00,20.8,20.88,20.79,20.87,396165.0,20.8,20.88,20.79,20.87,396165.0
2021-01-20 10:00:00,20.86,20.97,20.84,20.95,329958.0,20.86,20.97,20.84,20.95,329958.0
2021-01-20 10:05:00,20.94,20.99,20.87,20.88,258951.0,20.94,20.99,20.87,20.88,258951.0
2021-01-20 10:10:00,20.88,20.89,20.77,20.81,528580.0,20.88,20.89,20.77,20.81,528580.0
2021-01-20 10:15:00,20.81,20.85,20.76,20.83,351343.0,20.81,20.85,20.76,20.83,351343.0
2021-01-20 10:20:00,20.83,20.84,20.76,20.77,307712.0,20.83,20.84,20.76,20.77,307712.0
2021-01-20 10:25:00,20.76,20.8,20.7,20.78,489303.0,20.76,20.8,20.7,20.78,489303.0
2021-01-20 10:30:00,20.78,20.86,20.75,20.85,238682.0,20.78,20.86,20.75,20.85,238682.0
2021-01-20 10:35:00,20.84,20.86,20.8,20.83,201191.0,20.84,20.86,20.8,20.83,201191.0
2021-01-20 10:40:00,20.82,20.84,20.79,20.8,179109.0,20.82,20.84,20.79,20.8,179109.0
2021-01-20 10:45:00,20.8,20.82,20.73,20.75,302251.0,20.8,20.82,20.73,20.75,302251.0
2021-01-20 10:50:00,20.73,20.74,20.66,20.71,302536.0,20.73,20.74,20.66,20.71,302536.0
2021-01-20 10:55:00,20.7,20.73,20.64,20.66,314953.0,20.7,20.73,20.64,20.66,314953.0
2021-01-20 11:00:00,20.67,20.83,20.65,20.72,432672.0,20.67,20.83,20.65,20.72,432672.0
2021-01-20 11:05:00,20.71,20.71,20.59,20.61,414406.0,20.71,20.71,20.59,20.61,414406.0
2021-01-20 11:10:00,20.61,20.66,20.6,20.64,183021.0,20.61,20.66,20.6,20.64,183021.0
2021-01-20 11:15:00,20.65,20.67,20.62,20.65,165922.0,20.65,20.67,20.62,20.65,165922.0
2021-01-20 11:20:00,20.66,20.68,20.61,20.62,183083.0,20.66,20.68,20.61,20.62,183083.0
2021-01-20 11:25:00,20.62,20.66,20.59,20.66,243375.0,20.62,20.66,20.59,20.66,243375.0
2021-01-20 11:30:00,20.65,20.71,20.63,20.68,220255.0,20.65,20.71,20.63,20.68,220255.0
2021-01-20 11:35:00,20.69,20.73,20.68,20.71,143695.0,20.69,20.73,20.68,20.71,143695.0
2021-01-20 11:40:00,20.71,20.74,20.65,20.69,160995.0,20.71,20.74,20.65,20.69,160995.0
2021-01-20 11:45:00,20.68,20.73,20.67,20.71,156160.0,20.68,20.73,20.67,20.71,156160.0
2021-01-20 11:50:00,20.72,20.72,20.63,20.64,163304.0,20.72,20.72,20.63,20.64,163304.0
2021-01-20 11:55:00,20.63,20.69,20.62,20.67,180035.0,20.63,20.69,20.62,20.67,180035.0
2021-01-20 12:00:00,20.68,20.76,20.67,20.74,150203.0,20.68,20.76,20.67,20.74,150203.0
2021-01-20 12:05:00,20.74,20.79,20.73,20.76,121916.0,20.74,20.79,20.73,20.76,121916.0
2021-01-20 12:10:00,20.76,20.8,20.75,20.78,102067.0,20.76,20.8,20.75,20.78,102067.0
2021-01-20 12:15:00,20.78,20.79,20.71,20.75,153485.0,20.78,20.79,20.71,20.75,153485.0
2021-01-20 12:20:00,20.75,20.8,20.75,20.79,96326.0,20.75,20.8,20.75,20.79,96326.0
2021-01-20 12:25:00,20.78,20.81,20.78,20.8,118941.0,20.78,20.81,20.78,20.8,118941.0
2021-01-20 12:30:00,20.8,20.82,20.77,20.8,162248.0,20.8,20.82,20.77,20.8,162248.0
2021-01-20 12:35:00,20.8,20.83,20.77,20.79,140504.0,20.8,20.83,20.77,20.79,140504.0
2021-01-20 12:40:00,20.79,20.84,20.78,20.82,119725.0,20.79,20.84,20.78,20.82,119725.0
2021-01-20 12:45:00,20.82,20.89,20.82,20.87,222834.0,20.82,20.89,20.82,20.87,222834.0
2021-01-20 12:50:00,20.87,20.87,20.8,20.81,131147.0,20.87,20.87,20.8,20.81,131147.0
2021-01-20 12:55:00,20.81,20.84,20.8,20.81,104232.0,20.81,20.84,20.8,20.81,104232.0
2021-01-20 13:00:00,20.82,20.83,20.79,20.8,82962.0,20.82,20.83,20.79,20.8,82962.0
2021-01-20 13:05:00,20.8,20.84,20.77,20.83,112111.0,20.8,20.84,20.77,20.83,112111.0
2021-01-20 13:10:00,20.83,20.85,20.82,20.83,93120.0,20.83,20.85,20.82,20.83,93120.0
2021-01-20 13:15:00,20.83,20.87,20.82,20.86,125627.0,20.83,20.87,20.82,20.86,125627.0
2021-01-20 13:20:00,20.86,20.89,20.83,20.87,89946.0,20.86,20.89,20.83,20.87,89946.0
2021-01-20 13:25:00,20.88,20.91,20.85,20.85,185527.0,20.88,20.91,20.85,20.85,185527.0
2021-01-20 13:30:00,20.84,20.9,20.84,20.9,108533.0,20.84,20.9,20.84,20.9,108533.0
2021-01-20 13:35:00,20.9,20.92,20.88,20.91,159648.0,20.9,20.92,20.88,20.91,159648.0
2021-01-20 13:40:00,20.91,20.92,20.87,20.89,89236.0,20.91,20.92,20.87,20.89,89236.0
2021-01-20 13:45:00,20.89,20.9,20.82,20.82,118578.0,20.89,20.9,20.82,20.82,118578.0
2021-01-20 13:50:00,20.82,20.84,20.82,20.84,70453.0,20.82,20.84,20.82,20.84,70453.0
2021-01-20 13:55:00,20.84,20.86,20.81,20.84,105394.0,20.84,20.86,20.81,20.84,105394.0
2021-01-20 14:00:00,20.85,20.85,20.8,20.81,94891.0,20.85,20.85,20.8,20.81,94891.0
2021-01-20 14:05:00,20.8,20.85,20.8,20.84,105446.0,20.8,20.85,20.8,20.84,105446.0
2021-01-20 14:10:00,20.85,20.85,20.8,20.84,116219.0,20.85,20.85,20.8,20.84,116219.0
2021-01-20 14:15:00,20.83,20.87,20.83,20.87,120328.0,20.83,20.87,20.83,20.87,120328.0
2021-01-20 14:20:00,20.87,20.87,20.8,20.8,76701.0,20.87,20.87,20.8,20.8,76701.0
2021-01-20 14:25:00,20.81,20.83,20.79,20.8,128917.0,20.81,20.83,20.79,20.8,128917.0
2021-01-20 14:30:00,20.8,20.84,20.8,20.83,88943.0,20.8,20.84,20.8,20.83,88943.0
2021-01-20 14:35:00,20.83,20.85,20.81,20.81,53428.0,20.83,20.85,20.81,20.81,53428.0
2021-01-20 14:40:00,20.82,20.83,20.78,20.79,96921.0,20.82,20.83,20.78,20.79,96921.0
2021-01-20 14:45:00,20.8,20.83,20.77,20.78,83917.0,20.8,20.83,20.77,20.78,83917.0
2021-01-20 14:50:00,20.78,20.82,20.77,20.81,106511.0,20.78,20.82,20.77,20.81,106511.0
2021-01-20 14:55:00,20.81,20.82,20.78,20.79,77958.0,20.81,20.82,20.78,20.79,77958.0
2021-01-20 15:00:00,20.8,20.81,20.78,20.79,111483.0,20.8,20.81,20.78,20.79,111483.0
2021-01-20 15:05:00,20.79,20.79,20.73,20.75,240937.0,20.79,20.79,20.73,20.75,240937.0
2021-01-20 15:10:00,20.75,20.76,20.73,20.75,85271.0,20.75,20.76,20.73,20.75,85271.0
2021-01-20 15:15:00,20.75,20.78,20.73,20.78,123298.0,20.75,20.78,20.73,20.78,123298.0
2021-01-20 15:20:00,20.78,20.81,20.75,20.76,122035.0,20.78,20.81,20.75,20.76,122035.0
2021-01-20 15:25:00,20.76,20.8,20.75,20.79,85715.0,20.76,20.8,20.75,20.79,85715.0
2021-01-20 15:30:00,20.78,20.79,20.76,20.78,123763.0,20.78,20.79,20.76,20.78,123763.0
2021-01-20 15:35:00,20.78,20.78,20.72,20.74,228369.0,20.78,20.78,20.72,20.74,228369.0
2021-01-20 15:40:00,20.73,20.76,20.73,20.74,228234.0,20.73,20.76,20.73,20.74,228234.0
2021-01-20 15:45:00,20.74,20.8,20.72,20.76,319550.0,20.74,20.8,20.72,20.76,319550.0
2021-01-20 15:50:00,20.76,20.79,20.74,20.78,228026.0,20.76,20.79,20.74,20.78,228026.0
2021-01-20 15:55:00,20.79,20.81,20.74,20.78,736866.0,20.79,20.81,20.74,20.78,736866.0
2021-01-21 09:30:00,20.7,20.87,20.46,20.53,1183577.0,20.7,20.87,20.46,20.53,1183577.0
2021-01-21 09:35:00,20.53,20.65,20.42,20.46,696860.0,20.53,20.65,20.42,20.46,696860.0
2021-01-21 09:40:00,20.45,20.48,20.38,20.45,617861.0,20.45,20.48,20.38,20.45,617861.0
2021-01-21 09:45:00,20.44,20.46,20.32,20.36,566701.0,20.44,20.46,20.32,20.36,566701.0
2021-01-21 09:50:00,20.36,20.58,20.32,20.56,614962.0,20.36,20.58,20.32,20.56,614962.0
2021-01-21 09:55:00,20.56,20.58,20.48,20.56,285422.0,20.56,20.58,20.48,20.56,285422.0
2021-01-21 10:00:00,20.56,20.6,20.44,20.47,376536.0,20.56,20.6,20.44,20.47,376536.0
2021-01-21 10:05:00,20.47,20.49,20.41,20.43,253280.0,20.47,20.49,20.41,20.43,253280.0
2021-01-21 10:10:00,20.44,20.51,20.38,20.5,376567.0,20.44,20.51,20.38,20.5,376567.0
2021-01-21 10:15:00,20.5,20.59,20.49,20.57,295683.0,20.5,20.59,20.49,20.57,295683.0
2021-01-21 10:20:00,20.56,20.61,20.52,20.61,196719.0,20.56,20.61,20.52,20.61,196719.0
2021-01-21 10:25:00,20.6,20.76,20.59,20.71,655030.0,20.6,20.76,20.59,20.71,655030.0
2021-01-21 10:30:00,20.71,20.72,20.57,20.62,258252.0,20.71,20.72,20.57,20.62,258252.0
2021-01-21 10:35:00,20.62,20.66,20.59,20.59,129226.0,20.62,20.66,20.59,20.59,129226.0
2021-01-21 10:40:00,20.6,20.61,20.56,20.6,127622.0,20.6,20.61,20.56,20.6,127622.0
2021-01-21 10:45:00,20.6,20.64,20.59,20.62,109671.0,20.6,20.64,20.59,20.62,109671.0
2021-01-21 10:50:00,20.62,20.63,20.58,20.61,104290.0,20.62,20.63,20.58,20.61,104290.0
2021-01-21 10:55:00,20.61,20.62,20.5,20.51,189760.0,20.61,20.62,20.5,20.51,189760.0
2021-01-21 11:00:00,20.51,20.53,20.49,20.51,198630.0,20.51,20.53,20.49,20.51,198630.0
2021-01-21 11:05:00,20.5,20.53,20.42,20.52,233739.0,20.5,20.53,20.42,20.52,233739.0
2021-01-21 11:10:00,20.51,20.51,20.43,20.45,152858.0,20.51,20.51,20.43,20.45,152858.0
2021-01-21 11:15:00,20.45,20.48,20.41,20.47,162877.0,20.45,20.48,20.41,20.47,162877.0
2021-01-21 11:20:00,20.47,20.54,20.46,20.51,125651.0,20.47,20.54,20.46,20.51,125651.0
2021-01-21 11:25:00,20.5,20.53,20.47,20.5,127549.0,20.5,20.53,20.47,20.5,127549.0
2021-01-21 11:30:00,20.5,20.53,20.46,20.47,126719.0,20.5,20.53,20.46,20.47,126719.0
2021-01-21 11:35:00,20.47,20.49,20.43,20.48,160407.0,20.47,20.49,20.43,20.48,160407.0
2021-01-21 11:40:00,20.48,20.5,20.46,20.5,84289.0,20.48,20.5,20.46,20.5,84289.0
2021-01-21 11:45:00,20.5,20.5,20.46,20.46,66043.0,20.5,20.5,20.46,20.46,66043.0
2021-01-21 11:50:00,20.47,20.51,20.46,20.48,150894.0,20.47,20.51,20.46,20.48,150894.0
2021-01-21 11:55:00,20.47,20.52,20.47,20.49,150266.0,20.47,20.52,20.47,20.49,150266.0
2021-01-21 12:00:00,20.48,20.5,20.47,20.48,86079.0,20.48,20.5,20.47,20.48,86079.0
2021-01-21 12:05:00,20.48,20.48,20.41,20.42,123020.0,20.48,20.48,20.41,20.42,123020.0
2021-01-21 12:10:00,20.42,20.44,20.35,20.36,321100.0,20.42,20.44,20.35,20.36,321100.0
2021-01-21 12:15:00,20.37,20.39,20.34,20.36,232635.0,20.37,20.39,20.34,20.36,232635.0
2021-01-21 12:20:00,20.36,20.43,20.35,20.43,211029.0,20.36,20.43,20.35,20.43,211029.0
2021-01-21 12:25:00,20.43,20.48,20.4,20.48,223431.0,20.43,20.48,20.4,20.48,223431.0
2021-01-21 12:30:00,20.48,20.55,20.48,20.55,235705.0,20.48,20.55,20.48,20.55,235705.0
2021-01-21 12:35:00,20.55,20.58,20.51,20.54,230625.0,20.55,20.58,20.51,20.54,230625.0
2021-01-21 12:40:00,20.54,20.61,20.53,20.54,222040.0,20.54,20.61,20.53,20.54,222040.0
2021-01-21 12:45:00,20.55,20.57,20.53,20.54,115342.0,20.55,20.57,20.53,20.54,115342.0
2021-01-21 12:50:00,20.54,20.55,20.52,20.54,66646.0,20.54,20.55,20.52,20.54,66646.0
2021-01-21 12:55:00,20.55,20.55,20.51,20.55,78853.0,20.55,20.55,20.51,20.55,78853.0
2021-01-21 13:00:00,20.55,20.6,20.55,20.6,132244.0,20.55,20.6,20.55,20.6,132244.0
2021-01-21 13:05:00,20.6,20.6,20.57,20.57,120950.0,20.6,20.6,20.57,20.57,120950.0
2021-01-21 13:10:00,20.57,20.63,20.55,20.63,261476.0,20.57,20.63,20.55,20.63,261476.0
2021-01-21 13:15:00,20.62,20.67,20.62,20.62,186933.0,20.62,20.67,20.62,20.62,186933.0
2021-01-21 13:20:00,20.63,20.63,20.57,20.6,84708.0,20.63,20.63,20.57,20.6,84708.0
2021-01-21 13:25:00,20.61,20.62,20.55,20.56,94338.0,20.61,20.62,20.55,20.56,94338.0
2021-01-21 13:30:00,20.57,20.57,20.54,20.57,108790.0,20.57,20.57,20.54,20.57,108790.0
2021-01-21 13:35:00,20.56,20.59,20.56,20.57,77478.0,20.56,20.59,20.56,20.57,77478.0
2021-01-21 13:40:00,20.56,20.57,20.53,20.57,66324.0,20.56,20.57,20.53,20.57,66324.0
2021-01-21 13:45:00,20.57,20.58,20.51,20.51,128382.0,20.57,20.58,20.51,20.51,128382.0
2021-01-21 13:50:00,20.51,20.58,20.5,20.57,111941.0,20.51,20.58,20.5,20.57,111941.0
2021-01-21 13:55:00,20.57,20.61,20.56,20.59,80248.0,20.57,20.61,20.56,20.59,80248.0
2021-01-21 14:00:00,20.58,20.63,20.58,20.59,155318.0,20.58,20.63,20.58,20.59,155318.0
2021-01-21 14:05:00,20.58,20.63,20.58,20.62,116011.0,20.58,20.63,20.58,20.62,116011.0
2021-01-21 14:10:00,20.62,20.69,20.61,20.69,234756.0,20.62,20.69,20.61,20.69,234756.0
2021-01-21 14:15:00,20.68,20.7,20.63,20.68,175330.0,20.68,20.7,20.63,20.68,175330.0
2021-01-21 14:20:00,20.68,20.71,20.67,20.7,177696.0,20.68,20.71,20.67,20.7,177696.0
2021-01-21 14:25:00,20.7,20.8,20.69,20.8,339911.0,20.7,20.8,20.69,20.8,339911.0
2021-01-21 14:30:00,20.79,20.82,20.76,20.81,330533.0,20.79,20.82,20.76,20.81,330533.0
2021-01-21 14:35:00,20.81,20.88,20.81,20.82,369672.0,20.81,20.88,20.81,20.82,369672.0
2021-01-21 14:40:00,20.82,20.85,20.82,20.84,182192.0,20.82,20.85,20.82,20.84,182192.0
2021-01-21 14:45:00,20.84,20.86,20.79,20.82,223537.0,20.84,20.86,20.79,20.82,223537.0
2021-01-21 14:50:00,20.82,20.85,20.8,20.84,97762.0,20.82,20.85,20.8,20.84,97762.0
2021-01-21 14:55:00,20.85,20.85,20.78,20.79,127337.0,20.85,20.85,20.78,20.79,127337.0
2021-01-21 15:00:00,20.79,20.82,20.74,20.81,189509.0,20.79,20.82,20.74,20.81,189509.0
2021-01-21 15:05:00,20.82,20.82,20.78,20.79,104825.0,20.82,20.82,20.78,20.79,104825.0
2021-01-21 15:10:00,20.79,20.8,20.76,20.79,96836.0,20.79,20.8,20.76,20.79,96836.0
2021-01-21 15:15:00,20.79,20.81,20.74,20.75,98704.0,20.79,20.81,20.74,20.75,98704.0
2021-01-21 15:20:00,20.74,20.79,20.74,20.78,108344.0,20.74,20.79,20.74,20.78,108344.0
2021-01-21 15:25:00,20.77,20.78,20.72,20.73,75917.0,20.77,20.78,20.72,20.73,75917.0
2021-01-21 15:30:00,20.74,20.77,20.72,20.77,150723.0,20.74,20.77,20.72,20.77,150723.0
2021-01-21 15:35:00,20.76,20.81,20.76,20.8,247064.0,20.76,20.81,20.76,20.8,247064.0
2021-01-21 15:40:00,20.79,20.82,20.79,20.8,160754.0,20.79,20.82,20.79,20.8,160754.0
2021-01-21 15:45:00,20.8,20.8,20.75,20.77,235883.0,20.8,20.8,20.75,20.77,235883.0
2021-01-21 15:50:00,20.76,20.78,20.73,20.76,267904.0,20.76,20.78,20.73,20.76,267904.0
2021-01-21 15:55:00,20.76,20.8,20.74,20.75,566215.0,20.76,20.8,20.74,20.75,566215.0
2021-01-22 09:30:00,20.31,20.38,20.16,20.2,1519497.0,20.31,20.38,20.16,20.2,1519497.0
2021-01-22 09:35:00,20.2,20.3,20.17,20.26,699726.0,20.2,20.3,20.17,20.26,699726.0
2021-01-22 09:40:00,20.26,20.3,20.14,20.19,940190.0,20.26,20.3,20.14,20.19,940190.0
2021-01-22 09:45:00,20.19,20.2,20.04,20.18,1507575.0,20.19,20.2,20.04,20.18,1507575.0
2021-01-22 09:50:00,20.18,20.22,20.14,20.22,674856.0,20.18,20.22,20.14,20.22,674856.0
2021-01-22 09:55:00,20.21,20.27,20.16,20.2,517570.0,20.21,20.27,20.16,20.2,517570.0
2021-01-22 10:00:00,20.2,20.22,20.15,20.22,336228.0,20.2,20.22,20.15,20.22,336228.0
2021-01-22 10:05:00,20.22,20.29,20.21,20.28,442918.0,20.22,20.29,20.21,20.28,442918.0
2021-01-22 10:10:00,20.28,20.32,20.24,20.29,589555.0,20.28,20.32,20.24,20.29,589555.0
2021-01-22 10:15:00,20.29,20.43,20.28,20.37,539938.0,20.29,20.43,20.28,20.37,539938.0
2021-01-22 10:20:00,20.37,20.38,20.21,20.22,349040.0,20.37,20.38,20.21,20.22,349040.0
2021-01-22 10:25:00,20.21,20.24,20.17,20.2,352376.0,20.21,20.24,20.17,20.2,352376.0
2021-01-22 10:30:00,20.2,20.24,20.15,20.16,425581.0,20.2,20.24,20.15,20.16,425581.0
2021-01-22 10:35:00,20.17,20.2,20.11,20.16,424343.0,20.17,20.2,20.11,20.16,424343.0
2021-01-22 10:40:00,20.16,20.24,20.15,20.2,229475.0,20.16,20.24,20.15,20.2,229475.0
2021-01-22 10:45:00,20.2,20.2,20.13,20.18,241622.0,20.2,20.2,20.13,20.18,241622.0
2021-01-22 10:50:00,20.18,20.22,20.17,20.18,187680.0,20.18,20.22,20.17,20.18,187680.0
2021-01-22 10:55:00,20.18,20.22,20.17,20.2,197279.0,20.18,20.22,20.17,20.2,197279.0
2021-01-22 11:00:00,20.2,20.25,20.17,20.23,267966.0,20.2,20.25,20.17,20.23,267966.0
2021-01-22 11:05:00,20.23,20.25,20.21,20.22,170348.0,20.23,20.25,20.21,20.22,170348.0
2021-01-22 11:10:00,20.22,20.29,20.18,20.28,510211.0,20.22,20.29,20.18,20.28,510211.0
2021-01-22 11:15:00,20.28,20.3,20.24,20.24,246511.0,20.28,20.3,20.24,20.24,246511.0
2021-01-22 11:20:00,20.24,20.26,20.21,20.25,190519.0,20.24,20.26,20.21,20.25,190519.0
2021-01-22 11:25:00,20.25,20.29,20.24,20.26,145561.0,20.25,20.29,20.24,20.26,145561.0
2021-01-22 11:30:00,20.26,20.29,20.24,20.28,138266.0,20.26,20.29,20.24,20.28,138266.0
2021-01-22 11:35:00,20.29,20.36,20.28,20.31,373378.0,20.29,20.36,20.28,20.31,373378.0
2021-01-22 11:40:00,20.31,20.32,20.26,20.26,121114.0,20.31,20.32,20.26,20.26,121114.0
2021-01-22 11:45:00,20.26,20.31,20.25,20.29,148357.0,20.26,20.31,20.25,20.29,148357.0
2021-01-22 11:50:00,20.28,20.31,20.25,20.26,112218.0,20.28,20.31,20.25,20.26,112218.0
2021-01-22 11:55:00,20.26,20.32,20.25,20.32,139394.0,20.26,20.32,20.25,20.32,139394.0
2021-01-22 12:00:00,20.32,20.33,20.26,20.28,140584.0,20.32,20.33,20.26,20.28,140584.0
2021-01-22 12:05:00,20.27,20.27,20.18,20.2,324899.0,20.27,20.27,20.18,20.2,324899.0
2021-01-22 12:10:00,20.21,20.23,20.15,20.2,285379.0,20.21,20.23,20.15,20.2,285379.0
2021-01-22 12:15:00,20.2,20.22,20.16,20.2,107443.0,20.2,20.22,20.16,20.2,107443.0
2021-01-22 12:20:00,20.2,20.21,20.17,20.19,184626.0,20.2,20.21,20.17,20.19,184626.0
2021-01-22 12:25:00,20.19,20.2,20.16,20.19,125313.0,20.19,20.2,20.16,20.19,125313.0
2021-01-22 12:30:00,20.19,20.22,20.18,20.19,159178.0,20.19,20.22,20.18,20.19,159178.0
2021-01-22 12:35:00,20.19,20.24,20.17,20.23,126076.0,20.19,20.24,20.17,20.23,126076.0
2021-01-22 12:40:00,20.24,20.28,20.22,20.22,152489.0,20.24,20.28,20.22,20.22,152489.0
2021-01-22 12:45:00,20.23,20.25,20.16,20.18,317799.0,20.23,20.25,20.16,20.18,317799.0
2021-01-22 12:50:00,20.18,20.24,20.17,20.23,196864.0,20.18,20.24,20.17,20.23,196864.0
2021-01-22 12:55:00,20.23,20.26,20.2,20.21,156872.0,20.23,20.26,20.2,20.21,156872.0
2021-01-22 13:00:00,20.21,20.23,20.2,20.21,66784.0,20.21,20.23,20.2,20.21,66784.0
2021-01-22 13:05:00,20.21,20.21,20.15,20.15,311866.0,20.21,20.21,20.15,20.15,311866.0
2021-01-22 13:10:00,20.16,20.2,20.15,20.17,123602.0,20.16,20.2,20.15,20.17,123602.0
2021-01-22 13:15:00,20.16,20.19,20.16,20.19,144832.0,20.16,20.19,20.16,20.19,144832.0
2021-01-22 13:20:00,20.19,20.2,20.16,20.17,199275.0,20.19,20.2,20.16,20.17,199275.0
2021-01-22 13:25:00,20.16,20.17,20.15,20.16,153365.0,20.16,20.17,20.15,20.16,153365.0
2021-01-22 13:30:00,20.15,20.19,20.12,20.14,376025.0,20.15,20.19,20.12,20.14,376025.0
2021-01-22 13:35:00,20.15,20.19,20.14,20.19,228883.0,20.15,20.19,20.14,20.19,228883.0
2021-01-22 13:40:00,20.19,20.2,20.17,20.18,110698.0,20.19,20.2,20.17,20.18,110698.0
2021-01-22 13:45:00,20.19,20.2,20.16,20.17,91034.0,20.19,20.2,20.16,20.17,91034.0
2021-01-22 13:50:00,20.17,20.22,20.16,20.2,121536.0,20.17,20.22,20.16,20.2,121536.0
2021-01-22 13:55:00,20.2,20.22,20.14,20.14,173111.0,20.2,20.22,20.14,20.14,173111.0
2021-01-22 14:00:00,20.14,20.18,20.14,20.15,129106.0,20.14,20.18,20.14,20.15,129106.0
2021-01-22 14:05:00,20.14,20.16,20.12,20.13,163613.0,20.14,20.16,20.12,20.13,163613.0
2021-01-22 14:10:00,20.14,20.21,20.13,20.19,194113.0,20.14,20.21,20.13,20.19,194113.0
2021-01-22 14:15:00,20.18,20.21,20.17,20.2,118759.0,20.18,20.21,20.17,20.2,118759.0
2021-01-22 14:20:00,20.2,20.22,20.19,20.22,122232.0,20.2,20.22,20.19,20.22,122232.0
2021-01-22 14:25:00,20.22,20.25,20.19,20.2,283955.0,20.22,20.25,20.19,20.2,283955.0
2021-01-22 14:30:00,20.19,20.2,20.13,20.15,243606.0,20.19,20.2,20.13,20.15,243606.0
2021-01-22 14:35:00,20.15,20.18,20.09,20.16,216086.0,20.15,20.18,20.09,20.16,216086.0
2021-01-22 14:40:00,20.16,20.19,20.15,20.18,110450.0,20.16,20.19,20.15,20.18,110450.0
2021-01-22 14:45:00,20.19,20.2,20.17,20.2,95124.0,20.19,20.2,20.17,20.2,95124.0
2021-01-22 14:50:00,20.2,20.21,20.19,20.2,103465.0,20.2,20.21,20.19,20.2,103465.0
2021-01-22 14:55:00,20.21,20.22,20.18,20.21,141544.0,20.21,20.22,20.18,20.21,141544.0
2021-01-22 15:00:00,20.22,20.23,20.18,20.2,225193.0,20.22,20.23,20.18,20.2,225193.0
2021-01-22 15:05:00,20.2,20.22,20.18,20.19,127818.0,20.2,20.22,20.18,20.19,127818.0
2021-01-22 15:10:00,20.19,20.22,20.18,20.2,164989.0,20.19,20.22,20.18,20.2,164989.0
2021-01-22 15:15:00,20.2,20.22,20.2,20.21,69165.0,20.2,20.22,20.2,20.21,69165.0
2021-01-22 15:20:00,20.21,20.21,20.16,20.18,210682.0,20.21,20.21,20.16,20.18,210682.0
2021-01-22 15:25:00,20.17,20.21,20.17,20.21,166840.0,20.17,20.21,20.17,20.21,166840.0
2021-01-22 15:30:00,20.21,20.21,20.17,20.21,241113.0,20.21,20.21,20.17,20.21,241113.0
2021-01-22 15:35:00,20.2,20.21,20.18,20.19,208551.0,20.2,20.21,20.18,20.19,208551.0
2021-01-22 15:40:00,20.19,20.24,20.18,20.23,277048.0,20.19,20.24,20.18,20.23,277048.0
2021-01-22 15:45:00,20.23,20.25,20.21,20.23,347938.0,20.23,20.25,20.21,20.23,347938.0
2021-01-22 15:50:00,20.24,20.25,20.21,20.23,359314.0,20.24,20.25,20.21,20.23,359314.0
2021-01-22 15:55:00,20.23,20.24,20.21,20.22,592551.0,20.23,20.24,20.21,20.22,592551.0
2021-01-25 09:30:00,19.78,19.81,19.27,19.31,3915026.0,19.78,19.81,19.27,19.31,3915026.0
2021-01-25 09:35:00,19.32,19.58,19.3,19.33,1338698.0,19.32,19.58,19.3,19.33,1338698.0
2021-01-25 09:40:00,19.32,19.42,19.3,19.36,1113592.0,19.32,19.42,19.3,19.36,1113592.0
2021-01-25 09:45:00,19.37,19.37,19.14,19.21,1750186.0,19.37,19.37,19.14,19.21,1750186.0
2021-01-25 09:50:00,19.2,19.21,18.9,18.96,2610279.0,19.2,19.21,18.9,18.96,2610279.0
2021-01-25 09:55:00,18.96,19.1,18.91,18.99,1898093.0,18.96,19.1,18.91,18.99,1898093.0
2021-01-25 10:00:00,18.99,19.09,18.9,19.08,1655668.0,18.99,19.09,18.9,19.08,1655668.0
2021-01-25 10:05:00,19.08,19.12,18.98,19.05,1315810.0,19.08,19.12,18.98,19.05,1315810.0
2021-01-25 10:10:00,19.05,19.28,19.02,19.27,1425378.0,19.05,19.28,19.02,19.27,1425378.0
2021-01-25 10:15:00,19.28,19.31,19.21,19.28,839584.0,19.28,19.31,19.21,19.28,839584.0
2021-01-25 10:20:00,19.27,19.28,19.2,19.22,731378.0,19.27,19.28,19.2,19.22,731378.0
2021-01-25 10:25:00,19.23,19.26,19.09,19.11,872903.0,19.23,19.26,19.09,19.11,872903.0
2021-01-25 10:30:00,19.1,19.11,19.02,19.07,569315.0,19.1,19.11,19.02,19.07,569315.0
2021-01-25 10:35:00,19.07,19.13,19.0,19.03,893179.0,19.07,19.13,19.0,19.03,893179.0
2021-01-25 10:40:00,19.03,19.06,19.0,19.01,666424.0,19.03,19.06,19.0,19.01,666424.0
2021-01-25 10:45:00,19.01,19.04,18.95,18.96,1159234.0,19.01,19.04,18.95,18.96,1159234.0
2021-01-25 10:50:00,18.97,18.97,18.92,18.96,828337.0,18.97,18.97,18.92,18.96,828337.0
2021-01-25 10:55:00,18.97,19.0,18.91,18.92,784678.0,18.97,19.0,18.91,18.92,784678.0
2021-01-25 11:00:00,18.91,19.01,18.89,18.91,1064047.0,18.91,19.01,18.89,18.91,1064047.0
2021-01-25 11:05:00,18.91,18.93,18.73,18.79,1325321.0,18.91,18.93,18.73,18.79,1325321.0
2021-01-25 11:10:00,18.8,19.12,18.77,19.1,1239104.0,18.8,19.12,18.77,19.1,1239104.0
2021-01-25 11:15:00,19.1,19.13,18.96,19.12,723692.0,19.1,19.13,18.96,19.12,723692.0
2021-01-25 11:20:00,19.11,19.14,19.03,19.08,453653.0,19.11,19.14,19.03,19.08,453653.0
2021-01-25 11:25:00,19.07,19.09,18.9,18.96,596751.0,19.07,19.09,18.9,18.96,596751.0
2021-01-25 11:30:00,18.96,19.09,18.92,19.06,594039.0,18.96,19.09,18.92,19.06,594039.0
2021-01-25 11:35:00,19.06,19.08,19.0,19.06,542154.0,19.06,19.08,19.0,19.06,542154.0
2021-01-25 11:40:00,19.07,19.09,19.02,19.08,310456.0,19.07,19.09,19.02,19.08,310456.0
2021-01-25 11:45:00,19.07,19.09,19.03,19.08,429265.0,19.07,19.09,19.03,19.08,429265.0
2021-01-25 11:50:00,19.09,19.1,19.01,19.06,460769.0,19.09,19.1,19.01,19.06,460769.0
2021-01-25 11:55:00,19.07,19.09,19.03,19.09,316435.0,19.07,19.09,19.03,19.09,316435.0
2021-01-25 12:00:00,19.09,19.11,19.03,19.04,386132.0,19.09,19.11,19.03,19.04,386132.0
2021-01-25 12:05:00,19.04,19.11,19.01,19.05,297685.0,19.04,19.11,19.01,19.05,297685.0
2021-01-25 12:10:00,19.05,19.06,18.9,18.91,497244.0,19.05,19.06,18.9,18.91,497244.0
2021-01-25 12:15:00,18.9,18.94,18.85,18.88,514610.0,18.9,18.94,18.85,18.88,514610.0
2021-01-25 12:20:00,18.88,18.99,18.86,18.91,470752.0,18.88,18.99,18.86,18.91,470752.0
2021-01-25 12:25:00,18.91,19.03,18.91,18.99,294828.0,18.91,19.03,18.91,18.99,294828.0
2021-01-25 12:30:00,18.99,19.03,18.95,19.0,328739.0,18.99,19.03,18.95,19.0,328739.0
2021-01-25 12:35:00,19.01,19.07,18.97,19.01,327138.0,19.01,19.07,18.97,19.01,327138.0
2021-01-25 12:40:00,19.01,19.05,18.98,19.0,307140.0,19.01,19.05,18.98,19.0,307140.0
2021-01-25 12:45:00,19.0,19.08,18.97,19.07,297361.0,19.0,19.08,18.97,19.07,297361.0
2021-01-25 12:50:00,19.07,19.07,19.01,19.03,271510.0,19.07,19.07,19.01,19.03,271510.0
2021-01-25 12:55:00,19.03,19.05,19.01,19.04,172889.0,19.03,19.05,19.01,19.04,172889.0
2021-01-25 13:00:00,19.04,19.05,18.96,19.02,394941.0,19.04,19.05,18.96,19.02,394941.0
2021-01-25 13:05:00,19.02,19.05,18.97,19.05,220374.0,19.02,19.05,18.97,19.05,220374.0
2021-01-25 13:10:00,19.05,19.12,19.04,19.11,359612.0,19.05,19.12,19.04,19.11,359612.0
2021-01-25 13:15:00,19.11,19.14,19.1,19.11,183665.0,19.11,19.14,19.1,19.11,183665.0
2021-01-25 13:20:00,19.11,19.19,19.1,19.18,315724.0,19.11,19.19,19.1,19.18,315724.0
2021-01-25 13:25:00,19.18,19.2,19.11,19.14,218785.0,19.18,19.2,19.11,19.14,218785.0
2021-01-25 13:30:00,19.14,19.2,19.12,19.16,329533.0,19.14,19.2,19.12,19.16,329533.0
2021-01-25 13:35:00,19.17,19.2,19.15,19.16,245293.0,19.17,19.2,19.15,19.16,245293.0
2021-01-25 13:40:00,19.15,19.18,19.11,19.12,172908.0,19.15,19.18,19.11,19.12,172908.0
2021-01-25 13:45:00,19.11,19.17,19.11,19.16,226311.0,19.11,19.17,19.11,19.16,226311.0
2021-01-25 13:50:00,19.15,19.22,19.14,19.19,281735.0,19.15,19.22,19.14,19.19,281735.0
2021-01-25 13:55:00,19.2,19.25,19.16,19.22,261533.0,19.2,19.25,19.16,19.22,261533.0
2021-01-25 14:00:00,19.22,19.24,19.18,19.22,269694.0,19.22,19.24,19.18,19.22,269694.0
2021-01-25 14:05:00,19.23,19.32,19.21,19.3,411300.0,19.23,19.32,19.21,19.3,411300.0
2021-01-25 14:10:00,19.29,19.35,19.25,19.28,494458.0,19.29,19.35,19.25,19.28,494458.0
2021-01-25 14:15:00,19.28,19.29,19.2,19.25,384090.0,19.28,19.29,19.2,19.25,384090.0
2021-01-25 14:20:00,19.24,19.31,19.21,19.29,324993.0,19.24,19.31,19.21,19.29,324993.0
2021-01-25 14:25:00,19.29,19.32,19.27,19.31,234094.0,19.29,19.32,19.27,19.31,234094.0
2021-01-25 14:30:00,19.31,19.32,19.25,19.27,269996.0,19.31,19.32,19.25,19.27,269996.0
2021-01-25 14:35:00,19.27,19.27,19.22,19.23,174266.0,19.27,19.27,19.22,19.23,174266.0
2021-01-25 14:40:00,19.23,19.34,19.23,19.32,313508.0,19.23,19.34,19.23,19.32,313508.0
2021-01-25 14:45:00,19.32,19.35,19.32,19.32,237156.0,19.32,19.35,19.32,19.32,237156.0
2021-01-25 14:50:00,19.32,19.35,19.3,19.32,322061.0,19.32,19.35,19.3,19.32,322061.0
2021-01-25 14:55:00,19.32,19.35,19.3,19.31,187024.0,19.32,19.35,19.3,19.31,187024.0
2021-01-25 15:00:00,19.32,19.34,19.29,19.34,178000.0,19.32,19.34,19.29,19.34,178000.0
2021-01-25 15:05:00,19.34,19.46,19.32,19.39,700273.0,19.34,19.46,19.32,19.39,700273.0
2021-01-25 15:10:00,19.39,19.4,19.31,19.31,245991.0,19.39,19.4,19.31,19.31,245991.0
2021-01-25 15:15:00,19.32,19.32,19.23,19.31,376614.0,19.32,19.32,19.23,19.31,376614.0
2021-01-25 15:20:00,19.31,19.32,19.23,19.27,343409.0,19.31,19.32,19.23,19.27,343409.0
2021-01-25 15:25:00,19.27,19.27,19.23,19.27,222173.0,19.27,19.27,19.23,19.27,222173.0
2021-01-25 15:30:00,19.26,19.3,19.25,19.28,264630.0,19.26,19.3,19.25,19.28,264630.0
2021-01-25 15:35:00,19.28,19.3,19.2,19.21,419532.0,19.28,19.3,19.2,19.21,419532.0
2021-01-25 15:40:00,19.21,19.25,19.18,19.23,463042.0,19.21,19.25,19.18,19.23,463042.0
2021-01-25 15:45:00,19.23,19.24,19.15,19.18,491634.0,19.23,19.24,19.15,19.18,491634.0
2021-01-25 15:50:00,19.19,19.21,19.17,19.19,578301.0,19.19,19.21,19.17,19.19,578301.0
2021-01-25 15:55:00,19.19,19.26,19.17,19.22,1155712.0,19.19,19.26,19.17,19.22,1155712.0
2021-01-26 09:30:00,19.41,19.45,19.16,19.45,1798876.0,19.41,19.45,19.16,19.45,1798876.0
2021-01-26 09:35:00,19.45,19.51,19.23,19.25,1232261.0,19.45,19.51,19.23,19.25,1232261.0
2021-01-26 09:40:00,19.25,19.27,19.13,19.26,918010.0,19.25,19.27,19.13,19.26,918010.0
2021-01-26 09:45:00,19.26,19.35,19.15,19.2,1123867.0,19.26,19.35,19.15,19.2,1123867.0
2021-01-26 09:50:00,19.19,19.22,19.04,19.05,1766343.0,19.19,19.22,19.04,19.05,1766343.0
2021-01-26 09:55:00,19.05,19.13,18.97,18.98,1188523.0,19.05,19.13,18.97,18.98,1188523.0
2021-01-26 10:00:00,18.98,19.09,18.95,19.06,829284.0,18.98,19.09,18.95,19.06,829284.0
2021-01-26 10:05:00,19.06,19.12,19.02,19.05,563344.0,19.06,19.12,19.02,19.05,563344.0
2021-01-26 10:10:00,19.04,19.07,18.94,18.98,834412.0,19.04,19.07,18.94,18.98,834412.0
2021-01-26 10:15:00,18.98,19.05,18.94,18.98,748453.0,18.98,19.05,18.94,18.98,748453.0
2021-01-26 10:20:00,18.98,19.08,18.95,19.0,479693.0,18.98,19.08,18.95,19.0,479693.0
2021-01-26 10:25:00,19.0,19.04,18.94,18.95,518400.0,19.0,19.04,18.94,18.95,518400.0
2021-01-26 10:30:00,18.95,18.99,18.9,18.94,590689.0,18.95,18.99,18.9,18.94,590689.0
2021-01-26 10:35:00,18.95,18.97,18.89,18.92,882526.0,18.95,18.97,18.89,18.92,882526.0
2021-01-26 10:40:00,18.92,18.96,18.85,18.9,645268.0,18.92,18.96,18.85,18.9,645268.0
2021-01-26 10:45:00,18.9,19.01,18.9,18.97,397050.0,18.9,19.01,18.9,18.97,397050.0
2021-01-26 10:50:00,18.98,18.98,18.85,18.88,438586.0,18.98,18.98,18.85,18.88,438586.0
2021-01-26 10:55:00,18.88,18.93,18.87,18.92,339240.0,18.88,18.93,18.87,18.92,339240.0
2021-01-26 11:00:00,18.93,18.97,18.87,18.96,510427.0,18.93,18.97,18.87,18.96,510427.0
2021-01-26 11:05:00,18.96,18.96,18.82,18.84,497857.0,18.96,18.96,18.82,18.84,497857.0
2021-01-26 11:10:00,18.84,18.95,18.83,18.91,375675.0,18.84,18.95,18.83,18.91,375675.0
2021-01-26 11:15:00,18.9,18.95,18.86,18.88,311956.0,18.9,18.95,18.86,18.88,311956.0
2021-01-26 11:20:00,18.89,18.93,18.88,18.91,246249.0,18.89,18.93,18.88,18.91,246249.0
2021-01-26 11:25:00,18.91,18.93,18.85,18.86,296322.0,18.91,18.93,18.85,18.86,296322.0
2021-01-26 11:30:00,18.86,18.92,18.84,18.88,317311.0,18.86,18.92,18.84,18.88,317311.0
2021-01-26 11:35:00,18.89,18.92,18.84,18.85,347277.0,18.89,18.92,18.84,18.85,347277.0
2021-01-26 11:40:00,18.85,18.85,18.77,18.78,656656.0,18.85,18.85,18.77,18.78,656656.0
2021-01-26 11:45:00,18.79,18.79,18.67,18.7,1159315.0,18.79,18.79,18.67,18.7,1159315.0
2021-01-26 11:50:00,18.69,18.73,18.66,18.66,727410.0,18.69,18.73,18.66,18.66,727410.0
2021-01-26 11:55:00,18.66,18.67,18.62,18.65,599183.0,18.66,18.67,18.62,18.65,599183.0
2021-01-26 12:00:00,18.66,18.74,18.65,18.71,520737.0,18.66,18.74,18.65,18.71,520737.0
2021-01-26 12:05:00,18.71,18.73,18.66,18.69,443358.0,18.71,18.73,18.66,18.69,443358.0
2021-01-26 12:10:00,18.7,18.75,18.68,18.74,328465.0,18.7,18.75,18.68,18.74,328465.0
2021-01-26 12:15:00,18.74,18.76,18.67,18.68,559954.0,18.74,18.76,18.67,18.68,559954.0
2021-01-26 12:20:00,18.68,18.76,18.67,18.7,350851.0,18.68,18.76,18.67,18.7,350851.0
2021-01-26 12:25:00,18.71,18.77,18.7,18.77,322839.0,18.71,18.77,18.7,18.77,322839.0
2021-01-26 12:30:00,18.76,18.82,18.76,18.79,425189.0,18.76,18.82,18.76,18.79,425189.0
2021-01-26 12:35:00,18.79,18.89,18.76,18.88,392107.0,18.79,18.89,18.76,18.88,392107.0
2021-01-26 12:40:00,18.89,18.89,18.78,18.8,381869.0,18.89,18.89,18.78,18.8,381869.0
2021-01-26 12:45:00,18.8,18.8,18.72,18.74,318127.0,18.8,18.8,18.72,18.74,318127.0
2021-01-26 12:50:00,18.74,18.76,18.71,18.76,238744.0,18.74,18.76,18.71,18.76,238744.0
2021-01-26 12:55:00,18.76,18.77,18.72,18.73,281831.0,18.76,18.77,18.72,18.73,281831.0
2021-01-26 13:00:00,18.74,18.8,18.7,18.71,287128.0,18.74,18.8,18.7,18.71,287128.0
2021-01-26 13:05:00,18.71,18.72,18.67,18.7,418488.0,18.71,18.72,18.67,18.7,418488.0
2021-01-26 13:10:00,18.7,18.75,18.69,18.73,306756.0,18.7,18.75,18.69,18.73,306756.0
2021-01-26 13:15:00,18.73,18.77,18.69,18.77,303265.0,18.73,18.77,18.69,18.77,303265.0
2021-01-26 13:20:00,18.77,18.77,18.7,18.7,284474.0,18.77,18.77,18.7,18.7,284474.0
2021-01-26 13:25:00,18.7,18.72,18.68,18.71,331392.0,18.7,18.72,18.68,18.71,331392.0
2021-01-26 13:30:00,18.71,18.72,18.67,18.67,372191.0,18.71,18.72,18.67,18.67,372191.0
2021-01-26 13:35:00,18.68,18.7,18.65,18.69,212000.0,18.68,18.7,18.65,18.69,212000.0
2021-01-26 13:40:00,18.69,18.7,18.66,18.7,239285.0,18.69,18.7,18.66,18.7,239285.0
2021-01-26 13:45:00,18.7,18.7,18.66,18.69,263909.0,18.7,18.7,18.66,18.69,263909.0
2021-01-26 13:50:00,18.69,18.69,18.63,18.64,349712.0,18.69,18.69,18.63,18.64,349712.0
2021-01-26 13:55:00,18.64,18.65,18.62,18.64,273213.0,18.64,18.65,18.62,18.64,273213.0
2021-01-26 14:00:00,18.63,18.67,18.62,18.66,288820.0,18.63,18.67,18.62,18.66,288820.0
2021-01-26 14:05:00,18.67,18.69,18.64,18.68,257507.0,18.67,18.69,18.64,18.68,257507.0
2021-01-26 14:10:00,18.68,18.73,18.67,18.72,308547.0,18.68,18.73,18.67,18.72,308547.0
2021-01-26 14:15:00,18.73,18.73,18.68,18.72,261872.0,18.73,18.73,18.68,18.72,261872.0
2021-01-26 14:20:00,18.73,18.74,18.65,18.68,249579.0,18.73,18.74,18.65,18.68,249579.0
2021-01-26 14:25:00,18.68,18.68,18.62,18.66,365943.0,18.68,18.68,18.62,18.66,365943.0
2021-01-26 14:30:00,18.67,18.71,18.64,18.71,318354.0,18.67,18.71,18.64,18.71,318354.0
2021-01-26 14:35:00,18.71,18.77,18.7,18.76,312834.0,18.71,18.77,18.7,18.76,312834.0
2021-01-26 14:40:00,18.75,18.79,18.75,18.79,303230.0,18.75,18.79,18.75,18.79,303230.0
2021-01-26 14:45:00,18.79,18.79,18.73,18.76,285769.0,18.79,18.79,18.73,18.76,285769.0
2021-01-26 14:50:00,18.76,18.77,18.73,18.75,237280.0,18.76,18.77,18.73,18.75,237280.0
2021-01-26 14:55:00,18.75,18.79,18.73,18.76,301190.0,18.75,18.79,18.73,18.76,301190.0
2021-01-26 15:00:00,18.76,18.79,18.73,18.79,297014.0,18.76,18.79,18.73,18.79,297014.0
2021-01-26 15:05:00,18.78,18.8,18.73,18.73,250691.0,18.78,18.8,18.73,18.73,250691.0
2021-01-26 15:10:00,18.74,18.75,18.71,18.72,232196.0,18.74,18.75,18.71,18.72,232196.0
2021-01-26 15:15:00,18.72,18.78,18.71,18.78,268760.0,18.72,18.78,18.71,18.78,268760.0
2021-01-26 15:20:00,18.77,18.78,18.72,18.75,360706.0,18.77,18.78,18.72,18.75,360706.0
2021-01-26 15:25:00,18.76,18.79,18.75,18.78,445103.0,18.76,18.79,18.75,18.78,445103.0
2021-01-26 15:30:00,18.78,18.78,18.73,18.73,314021.0,18.78,18.78,18.73,18.73,314021.0
2021-01-26 15:35:00,18.74,18.74,18.7,18.71,306988.0,18.74,18.74,18.7,18.71,306988.0
2021-01-26 15:40:00,18.71,18.74,18.67,18.73,355375.0,18.71,18.74,18.67,18.73,355375.0
2021-01-26 15:45:00,18.73,18.77,18.71,18.71,511038.0,18.73,18.77,18.71,18.71,511038.0
2021-01-26 15:50:00,18.72,18.74,18.7,18.71,425807.0,18.72,18.74,18.7,18.71,425807.0
2021-01-26 15:55:00,18.71,18.76,18.7,18.73,920102.0,18.71,18.76,18.7,18.73,920102.0
2021-01-27 09:30:00,18.43,18.48,18.05,18.36,2530833.0,18.43,18.48,18.05,18.36,2530833.0
2021-01-27 09:35:00,18.36,18.54,18.24,18.27,1042638.0,18.36,18.54,18.24,18.27,1042638.0
2021-01-27 09:40:00,18.28,18.31,18.16,18.21,722139.0,18.28,18.31,18.16,18.21,722139.0
2021-01-27 09:45:00,18.2,18.21,17.96,17.96,1550583.0,18.2,18.21,17.96,17.96,1550583.0
2021-01-27 09:50:00,17.96,18.13,17.96,18.11,768695.0,17.96,18.13,17.96,18.11,768695.0
2021-01-27 09:55:00,18.1,18.27,18.01,18.22,952323.0,18.1,18.27,18.01,18.22,952323.0
2021-01-27 10:00:00,18.22,18.42,18.22,18.37,1006710.0,18.22,18.42,18.22,18.37,1006710.0
2021-01-27 10:05:00,18.36,18.4,18.29,18.36,502275.0,18.36,18.4,18.29,18.36,502275.0
2021-01-27 10:10:00,18.36,18.48,18.35,18.41,565470.0,18.36,18.48,18.35,18.41,565470.0
2021-01-27 10:15:00,18.4,18.82,18.36,18.8,1074949.0,18.4,18.82,18.36,18.8,1074949.0
2021-01-27 10:20:00,18.8,19.05,18.71,18.91,1640552.0,18.8,19.05,18.71,18.91,1640552.0
2021-01-27 10:25:00,18.92,19.11,18.91,18.98,1128612.0,18.92,19.11,18.91,18.98,1128612.0
2021-01-27 10:30:00,18.98,19.07,18.88,19.04,791314.0,18.98,19.07,18.88,19.04,791314.0
2021-01-27 10:35:00,19.04,19.08,18.96,18.96,728019.0,19.04,19.08,18.96,18.96,728019.0
2021-01-27 10:40:00,18.96,19.24,18.9,19.21,1259425.0,18.96,19.24,18.9,19.21,1259425.0
2021-01-27 10:45:00,19.21,19.42,19.2,19.3,1875354.0,19.21,19.42,19.2,19.3,1875354.0
2021-01-27 10:50:00,19.3,19.35,19.17,19.21,943449.0,19.3,19.35,19.17,19.21,943449.0
2021-01-27 10:55:00,19.21,19.36,19.2,19.28,553933.0,19.21,19.36,19.2,19.28,553933.0
2021-01-27 11:00:00,19.29,19.33,19.13,19.16,681861.0,19.29,19.33,19.13,19.16,681861.0
2021-01-27 11:05:00,19.16,19.2,19.1,19.18,497309.0,19.16,19.2,19.1,19.18,497309.0
2021-01-27 11:10:00,19.18,19.21,19.07,19.08,610907.0,19.18,19.21,19.07,19.08,610907.0
2021-01-27 11:15:00,19.08,19.11,19.02,19.09,572872.0,19.08,19.11,19.02,19.09,572872.0
2021-01-27 11:20:00,19.08,19.18,19.07,19.16,429210.0,19.08,19.18,19.07,19.16,429210.0
2021-01-27 11:25:00,19.16,19.27,19.16,19.2,337021.0,19.16,19.27,19.16,19.2,337021.0
2021-01-27 11:30:00,19.21,19.24,19.11,19.13,412285.0,19.21,19.24,19.11,19.13,412285.0
2021-01-27 11:35:00,19.13,19.22,19.11,19.16,294315.0,19.13,19.22,19.11,19.16,294315.0
2021-01-27 11:40:00,19.16,19.17,19.08,19.12,199063.0,19.16,19.17,19.08,19.12,199063.0
2021-01-27 11:45:00,19.12,19.19,19.03,19.03,282823.0,19.12,19.19,19.03,19.03,282823.0
2021-01-27 11:50:00,19.03,19.03,18.9,18.91,824537.0,19.03,19.03,18.9,18.91,824537.0
2021-01-27 11:55:00,18.91,18.97,18.89,18.9,444665.0,18.91,18.97,18.89,18.9,444665.0
2021-01-27 12:00:00,18.91,18.93,18.82,18.91,498113.0,18.91,18.93,18.82,18.91,498113.0
2021-01-27 12:05:00,18.91,19.05,18.88,19.03,559505.0,18.91,19.05,18.88,19.03,559505.0
2021-01-27 12:10:00,19.02,19.09,19.02,19.09,361786.0,19.02,19.09,19.02,19.09,361786.0
2021-01-27 12:15:00,19.08,19.09,19.01,19.05,224664.0,19.08,19.09,19.01,19.05,224664.0
2021-01-27 12:20:00,19.04,19.1,19.01,19.03,298406.0,19.04,19.1,19.01,19.03,298406.0
2021-01-27 12:25:00,19.02,19.04,18.99,19.0,167829.0,19.02,19.04,18.99,19.0,167829.0
2021-01-27 12:30:00,19.0,19.05,18.97,19.04,257558.0,19.0,19.05,18.97,19.04,257558.0
2021-01-27 12:35:00,19.04,19.17,18.99,19.16,456723.0,19.04,19.17,18.99,19.16,456723.0
2021-01-27 12:40:00,19.16,19.22,19.14,19.14,339963.0,19.16,19.22,19.14,19.14,339963.0
2021-01-27 12:45:00,19.15,19.17,19.1,19.14,303845.0,19.15,19.17,19.1,19.14,303845.0
2021-01-27 12:50:00,19.14,19.23,19.13,19.2,473654.0,19.14,19.23,19.13,19.2,473654.0
2021-01-27 12:55:00,19.19,19.26,19.15,19.23,481191.0,19.19,19.26,19.15,19.23,481191.0
2021-01-27 13:00:00,19.23,19.34,19.21,19.32,559717.0,19.23,19.34,19.21,19.32,559717.0
2021-01-27 13:05:00,19.32,19.39,19.23,19.23,501275.0,19.32,19.39,19.23,19.23,501275.0
2021-01-27 13:10:00,19.24,19.28,19.15,19.16,193452.0,19.24,19.28,19.15,19.16,193452.0
2021-01-27 13:15:00,19.16,19.32,19.16,19.31,333130.0,19.16,19.32,19.16,19.31,333130.0
2021-01-27 13:20:00,19.31,19.36,19.3,19.35,304296.0,19.31,19.36,19.3,19.35,304296.0
2021-01-27 13:25:00,19.35,19.38,19.31,19.33,297879.0,19.35,19.38,19.31,19.33,297879.0
2021-01-27 13:30:00,19.34,19.41,19.32,19.36,336115.0,19.34,19.41,19.32,19.36,336115.0
2021-01-27 13:35:00,19.35,19.36,19.28,19.29,168138.0,19.35,19.36,19.28,19.29,168138.0
2021-01-27 13:40:00,19.28,19.33,19.25,19.25,206705.0,19.28,19.33,19.25,19.25,206705.0
2021-01-27 13:45:00,19.25,19.32,19.23,19.31,200733.0,19.25,19.32,19.23,19.31,200733.0
2021-01-27 13:50:00,19.3,19.35,19.3,19.33,130374.0,19.3,19.35,19.3,19.33,130374.0
2021-01-27 13:55:00,19.34,19.35,19.24,19.26,261665.0,19.34,19.35,19.24,19.26,261665.0
2021-01-27 14:00:00,19.27,19.29,19.19,19.2,229934.0,19.27,19.29,19.19,19.2,229934.0
2021-01-27 14:05:00,19.21,19.21,19.11,19.19,197721.0,19.21,19.21,19.11,19.19,197721.0
2021-01-27 14:10:00,19.18,19.21,19.14,19.21,165059.0,19.18,19.21,19.14,19.21,165059.0
2021-01-27 14:15:00,19.2,19.21,19.08,19.11,231550.0,19.2,19.21,19.08,19.11,231550.0
2021-01-27 14:20:00,19.1,19.12,19.05,19.1,269306.0,19.1,19.12,19.05,19.1,269306.0
2021-01-27 14:25:00,19.09,19.15,19.06,19.09,221349.0,19.09,19.15,19.06,19.09,221349.0
2021-01-27 14:30:00,19.09,19.11,18.98,18.98,357109.0,19.09,19.11,18.98,18.98,357109.0
2021-01-27 14:35:00,18.98,19.01,18.93,19.0,284856.0,18.98,19.01,18.93,19.0,284856.0
2021-01-27 14:40:00,19.0,19.06,18.97,19.03,221269.0,19.0,19.06,18.97,19.03,221269.0
2021-01-27 14:45:00,19.02,19.05,18.9,18.93,369062.0,19.02,19.05,18.9,18.93,369062.0
2021-01-27 14:50:00,18.92,18.94,18.81,18.82,414599.0,18.92,18.94,18.81,18.82,414599.0
2021-01-27 14:55:00,18.81,18.87,18.75,18.76,572173.0,18.81,18.87,18.75,18.76,572173.0
2021-01-27 15:00:00,18.76,18.8,18.69,18.78,413045.0,18.76,18.8,18.69,18.78,413045.0
2021-01-27 15:05:00,18.79,18.88,18.76,18.86,271028.0,18.79,18.88,18.76,18.86,271028.0
2021-01-27 15:10:00,18.86,19.0,18.85,19.0,460721.0,18.86,19.0,18.85,19.0,460721.0
2021-01-27 15:15:00,19.0,19.01,18.94,18.95,289898.0,19.0,19.01,18.94,18.95,289898.0
2021-01-27 15:20:00,18.95,18.96,18.85,18.87,302491.0,18.95,18.96,18.85,18.87,302491.0
2021-01-27 15:25:00,18.87,18.93,18.83,18.87,325687.0,18.87,18.93,18.83,18.87,325687.0
2021-01-27 15:30:00,18.87,18.95,18.83,18.84,374034.0,18.87,18.95,18.83,18.84,374034.0
2021-01-27 15:35:00,18.84,18.86,18.77,18.8,420262.0,18.84,18.86,18.77,18.8,420262.0
2021-01-27 15:40:00,18.8,18.83,18.75,18.8,387835.0,18.8,18.83,18.75,18.8,387835.0
2021-01-27 15:45:00,18.79,18.96,18.77,18.96,599876.0,18.79,18.96,18.77,18.96,599876.0
2021-01-27 15:50:00,18.95,19.01,18.91,18.98,838765.0,18.95,19.01,18.91,18.98,838765.0
2021-01-27 15:55:00,18.98,19.02,18.93,18.98,967687.0,18.98,19.02,18.93,18.98,967687.0
2021-01-28 09:30:00,20.1,20.23,19.9,20.23,2139307.0,20.1,20.23,19.9,20.23,2139307.0
2021-01-28 09:35:00,20.22,20.67,20.21,20.63,2077685.0,20.22,20.67,20.21,20.63,2077685.0
2021-01-28 09:40:00,20.63,20.64,20.34,20.36,1726086.0,20.63,20.64,20.34,20.36,1726086.0
2021-01-28 09:45:00,20.36,20.46,20.19,20.24,1252120.0,20.36,20.46,20.19,20.24,1252120.0
2021-01-28 09:50:00,20.24,20.35,20.19,20.32,791906.0,20.24,20.35,20.19,20.32,791906.0
2021-01-28 09:55:00,20.31,20.39,20.19,20.27,1424720.0,20.31,20.39,20.19,20.27,1424720.0
2021-01-28 10:00:00,20.27,20.35,20.07,20.33,1227786.0,20.27,20.35,20.07,20.33,1227786.0
2021-01-28 10:05:00,20.34,20.36,20.18,20.29,910210.0,20.34,20.36,20.18,20.29,910210.0
2021-01-28 10:10:00,20.29,20.47,20.28,20.43,982423.0,20.29,20.47,20.28,20.43,982423.0
2021-01-28 10:15:00,20.43,20.46,20.24,20.28,975322.0,20.43,20.46,20.24,20.28,975322.0
2021-01-28 10:20:00,20.29,20.31,20.1,20.24,1118489.0,20.29,20.31,20.1,20.24,1118489.0
2021-01-28 10:25:00,20.24,20.32,20.18,20.26,704587.0,20.24,20.32,20.18,20.26,704587.0
2021-01-28 10:30:00,20.27,20.37,20.19,20.23,661608.0,20.27,20.37,20.19,20.23,661608.0
2021-01-28 10:35:00,20.24,20.27,20.04,20.07,1003599.0,20.24,20.27,20.04,20.07,1003599.0
2021-01-28 10:40:00,20.07,20.15,19.93,20.06,1337849.0,20.07,20.15,19.93,20.06,1337849.0
2021-01-28 10:45:00,20.06,20.1,19.96,20.01,773154.0,20.06,20.1,19.96,20.01,773154.0
2021-01-28 10:50:00,20.0,20.02,19.8,19.85,957545.0,20.0,20.02,19.8,19.85,957545.0
2021-01-28 10:55:00,19.86,19.98,19.84,19.9,574577.0,19.86,19.98,19.84,19.9,574577.0
2021-01-28 11:00:00,19.91,20.07,19.88,20.05,534049.0,19.91,20.07,19.88,20.05,534049.0
2021-01-28 11:05:00,20.05,20.13,20.01,20.12,597390.0,20.05,20.13,20.01,20.12,597390.0
2021-01-28 11:10:00,20.13,20.19,20.1,20.16,518764.0,20.13,20.19,20.1,20.16,518764.0
2021-01-28 11:15:00,20.16,20.17,19.95,19.98,741616.0,20.16,20.17,19.95,19.98,741616.0
2021-01-28 11:20:00,19.98,20.0,19.9,19.94,812323.0,19.98,20.0,19.9,19.94,812323.0
2021-01-28 11:25:00,19.95,19.97,19.87,19.88,718487.0,19.95,19.97,19.87,19.88,718487.0
2021-01-28 11:30:00,19.89,20.04,19.81,20.03,519741.0,19.89,20.04,19.81,20.03,519741.0
2021-01-28 11:35:00,20.02,20.1,19.84,19.87,433952.0,20.02,20.1,19.84,19.87,433952.0
2021-01-28 11:40:00,19.87,19.87,19.65,19.75,1207724.0,19.87,19.87,19.65,19.75,1207724.0
2021-01-28 11:45:00,19.74,19.91,19.74,19.89,299449.0,19.74,19.91,19.74,19.89,299449.0
2021-01-28 11:50:00,19.9,19.95,19.82,19.86,313435.0,19.9,19.95,19.82,19.86,313435.0
2021-01-28 11:55:00,19.86,19.89,19.77,19.81,455453.0,19.86,19.89,19.77,19.81,455453.0
2021-01-28 12:00:00,19.81,19.85,19.76,19.81,578182.0,19.81,19.85,19.76,19.81,578182.0
2021-01-28 12:05:00,19.8,19.84,19.74,19.83,451892.0,19.8,19.84,19.74,19.83,451892.0
2021-01-28 12:10:00,19.83,19.84,19.76,19.8,361629.0,19.83,19.84,19.76,19.8,361629.0
2021-01-28 12:15:00,19.8,19.83,19.77,19.79,282204.0,19.8,19.83,19.77,19.79,282204.0
2021-01-28 12:20:00,19.79,19.81,19.69,19.78,417468.0,19.79,19.81,19.69,19.78,417468.0
2021-01-28 12:25:00,19.78,19.82,19.74,19.81,301600.0,19.78,19.82,19.74,19.81,301600.0
2021-01-28 12:30:00,19.81,19.84,19.77,19.78,319349.0,19.81,19.84,19.77,19.78,319349.0
2021-01-28 12:35:00,19.79,19.8,19.65,19.72,288264.0,19.79,19.8,19.65,19.72,288264.0
2021-01-28 12:40:00,19.73,19.86,19.72,19.82,292527.0,19.73,19.86,19.72,19.82,292527.0
2021-01-28 12:45:00,19.82,19.89,19.8,19.86,208554.0,19.82,19.89,19.8,19.86,208554.0
2021-01-28 12:50:00,19.86,19.93,19.84,19.89,162375.0,19.86,19.93,19.84,19.89,162375.0
2021-01-28 12:55:00,19.89,19.99,19.87,19.94,291483.0,19.89,19.99,19.87,19.94,291483.0
2021-01-28 13:00:00,19.95,19.99,19.9,19.91,202503.0,19.95,19.99,19.9,19.91,202503.0
2021-01-28 13:05:00,19.91,19.91,19.86,19.9,223939.0,19.91,19.91,19.86,19.9,223939.0
2021-01-28 13:10:00,19.89,19.89,19.82,19.88,161474.0,19.89,19.89,19.82,19.88,161474.0
2021-01-28 13:15:00,19.88,19.98,19.81,19.97,353410.0,19.88,19.98,19.81,19.97,353410.0
2021-01-28 13:20:00,19.96,19.97,19.9,19.94,193943.0,19.96,19.97,19.9,19.94,193943.0
2021-01-28 13:25:00,19.94,19.96,19.89,19.9,193869.0,19.94,19.96,19.89,19.9,193869.0
2021-01-28 13:30:00,19.89,19.95,19.89,19.95,159455.0,19.89,19.95,19.89,19.95,159455.0
2021-01-28 13:35:00,19.95,20.0,19.88,19.97,187281.0,19.95,20.0,19.88,19.97,187281.0
2021-01-28 13:40:00,19.98,20.02,19.95,20.01,256269.0,19.98,20.02,19.95,20.01,256269.0
2021-01-28 13:45:00,20.01,20.02,19.91,19.94,217621.0,20.01,20.02,19.91,19.94,217621.0
2021-01-28 13:50:00,19.93,19.96,19.91,19.94,115677.0,19.93,19.96,19.91,19.94,115677.0
2021-01-28 13:55:00,19.94,20.0,19.92,19.96,199967.0,19.94,20.0,19.92,19.96,199967.0
2021-01-28 14:00:00,19.96,20.03,19.94,19.99,314098.0,19.96,20.03,19.94,19.99,314098.0
2021-01-28 14:05:00,20.0,20.07,19.99,20.05,282758.0,20.0,20.07,19.99,20.05,282758.0
2021-01-28 14:10:00,20.05,20.05,19.99,20.03,165400.0,20.05,20.05,19.99,20.03,165400.0
2021-01-28 14:15:00,20.02,20.09,20.02,20.06,218833.0,20.02,20.09,20.02,20.06,218833.0
2021-01-28 14:20:00,20.05,20.13,20.05,20.1,325218.0,20.05,20.13,20.05,20.1,325218.0
2021-01-28 14:25:00,20.11,20.17,20.1,20.15,293601.0,20.11,20.17,20.1,20.15,293601.0
2021-01-28 14:30:00,20.15,20.25,20.14,20.19,506604.0,20.15,20.25,20.14,20.19,506604.0
2021-01-28 14:35:00,20.19,20.2,20.11,20.2,279632.0,20.19,20.2,20.11,20.2,279632.0
2021-01-28 14:40:00,20.2,20.21,20.14,20.2,276486.0,20.2,20.21,20.14,20.2,276486.0
2021-01-28 14:45:00,20.2,20.25,20.19,20.25,286200.0,20.2,20.25,20.19,20.25,286200.0
2021-01-28 14:50:00,20.25,20.27,20.11,20.14,340386.0,20.25,20.27,20.11,20.14,340386.0
2021-01-28 14:55:00,20.14,20.2,20.12,20.19,281119.0,20.14,20.2,20.12,20.19,281119.0
2021-01-28 15:00:00,20.19,20.2,20.14,20.15,239462.0,20.19,20.2,20.14,20.15,239462.0
2021-01-28 15:05:00,20.14,20.19,20.1,20.13,286075.0,20.14,20.19,20.1,20.13,286075.0
2021-01-28 15:10:00,20.12,20.16,20.03,20.04,267149.0,20.12,20.16,20.03,20.04,267149.0
2021-01-28 15:15:00,20.04,20.05,20.0,20.03,240873.0,20.04,20.05,20.0,20.03,240873.0
2021-01-28 15:20:00,20.03,20.04,19.96,19.98,237377.0,20.03,20.04,19.96,19.98,237377.0
2021-01-28 15:25:00,19.97,19.97,19.9,19.91,201969.0,19.97,19.97,19.9,19.91,201969.0
2021-01-28 15:30:00,19.9,20.0,19.89,19.91,427877.0,19.9,20.0,19.89,19.91,427877.0
2021-01-28 15:35:00,19.9,19.93,19.88,19.93,266751.0,19.9,19.93,19.88,19.93,266751.0
2021-01-28 15:40:00,19.92,19.94,19.82,19.84,409214.0,19.92,19.94,19.82,19.84,409214.0
2021-01-28 15:45:00,19.84,19.9,19.82,19.89,375878.0,19.84,19.9,19.82,19.89,375878.0
2021-01-28 15:50:00,19.88,19.9,19.74,19.8,1137147.0,19.88,19.9,19.74,19.8,1137147.0
2021-01-28 15:55:00,19.8,19.8,19.72,19.75,1352388.0,19.8,19.8,19.72,19.75,1352388.0
2021-01-29 09:30:00,19.7,19.81,19.39,19.42,1367599.0,19.7,19.81,19.39,19.42,1367599.0
2021-01-29 09:35:00,19.42,19.42,19.07,19.08,1455250.0,19.42,19.42,19.07,19.08,1455250.0
2021-01-29 09:40:00,19.07,19.18,19.01,19.07,1301907.0,19.07,19.18,19.01,19.07,1301907.0
2021-01-29 09:45:00,19.07,19.13,18.96,18.97,1585550.0,19.07,19.13,18.96,18.97,1585550.0
2021-01-29 09:50:00,18.96,19.08,18.95,19.02,875198.0,18.96,19.08,18.95,19.02,875198.0
2021-01-29 09:55:00,19.02,19.16,19.01,19.13,930711.0,19.02,19.16,19.01,19.13,930711.0
2021-01-29 10:00:00,19.13,19.14,19.02,19.04,561183.0,19.13,19.14,19.02,19.04,561183.0
2021-01-29 10:05:00,19.04,19.05,18.91,19.02,1009474.0,19.04,19.05,18.91,19.02,1009474.0
2021-01-29 10:10:00,19.03,19.07,18.92,18.94,952749.0,19.03,19.07,18.92,18.94,952749.0
2021-01-29 10:15:00,18.95,19.02,18.91,19.0,766233.0,18.95,19.02,18.91,19.0,766233.0
2021-01-29 10:20:00,18.99,19.13,18.98,19.11,579043.0,18.99,19.13,18.98,19.11,579043.0
2021-01-29 10:25:00,19.1,19.11,18.95,19.04,609921.0,19.1,19.11,18.95,19.04,609921.0
2021-01-29 10:30:00,19.04,19.13,19.01,19.05,786470.0,19.04,19.13,19.01,19.05,786470.0
2021-01-29 10:35:00,19.05,19.06,18.83,18.9,1071092.0,19.05,19.06,18.83,18.9,1071092.0
2021-01-29 10:40:00,18.9,18.95,18.79,18.82,828994.0,18.9,18.95,18.79,18.82,828994.0
2021-01-29 10:45:00,18.81,18.91,18.81,18.9,886262.0,18.81,18.91,18.81,18.9,886262.0
2021-01-29 10:50:00,18.9,18.99,18.88,18.95,465386.0,18.9,18.99,18.88,18.95,465386.0
2021-01-29 10:55:00,18.95,19.0,18.91,18.98,239851.0,18.95,19.0,18.91,18.98,239851.0
2021-01-29 11:00:00,18.99,19.0,18.9,18.95,267034.0,18.99,19.0,18.9,18.95,267034.0
2021-01-29 11:05:00,18.95,19.0,18.91,18.98,312068.0,18.95,19.0,18.91,18.98,312068.0
2021-01-29 11:10:00,18.98,18.99,18.89,18.91,273148.0,18.98,18.99,18.89,18.91,273148.0
2021-01-29 11:15:00,18.9,18.95,18.87,18.87,405252.0,18.9,18.95,18.87,18.87,405252.0
2021-01-29 11:20:00,18.88,18.91,18.84,18.89,777091.0,18.88,18.91,18.84,18.89,777091.0
2021-01-29 11:25:00,18.89,19.0,18.87,18.91,485633.0,18.89,19.0,18.87,18.91,485633.0
2021-01-29 11:30:00,18.9,18.91,18.81,18.82,509872.0,18.9,18.91,18.81,18.82,509872.0
2021-01-29 11:35:00,18.82,18.85,18.71,18.79,827517.0,18.82,18.85,18.71,18.79,827517.0
2021-01-29 11:40:00,18.8,18.92,18.79,18.88,593845.0,18.8,18.92,18.79,18.88,593845.0
2021-01-29 11:45:00,18.87,18.97,18.79,18.97,747241.0,18.87,18.97,18.79,18.97,747241.0
2021-01-29 11:50:00,18.96,19.03,18.93,19.01,500284.0,18.96,19.03,18.93,19.01,500284.0
2021-01-29 11:55:00,19.02,19.13,18.99,19.12,742717.0,19.02,19.13,18.99,19.12,742717.0
2021-01-29 12:00:00,19.11,19.16,19.06,19.12,516317.0,19.11,19.16,19.06,19.12,516317.0
2021-01-29 12:05:00,19.12,19.14,19.0,19.04,282944.0,19.12,19.14,19.0,19.04,282944.0
2021-01-29 12:10:00,19.04,19.07,18.96,18.96,280986.0,19.04,19.07,18.96,18.96,280986.0
2021-01-29 12:15:00,18.97,18.97,18.85,18.86,504572.0,18.97,18.97,18.85,18.86,504572.0
2021-01-29 12:20:00,18.86,18.86,18.72,18.72,712275.0,18.86,18.86,18.72,18.72,712275.0
2021-01-29 12:25:00,18.73,18.8,18.72,18.8,538103.0,18.73,18.8,18.72,18.8,538103.0
2021-01-29 12:30:00,18.81,18.85,18.71,18.73,475989.0,18.81,18.85,18.71,18.73,475989.0
2021-01-29 12:35:00,18.73,18.76,18.59,18.59,946995.0,18.73,18.76,18.59,18.59,946995.0
2021-01-29 12:40:00,18.6,18.71,18.56,18.57,510576.0,18.6,18.71,18.56,18.57,510576.0
2021-01-29 12:45:00,18.58,18.61,18.47,18.48,1032854.0,18.58,18.61,18.47,18.48,1032854.0
2021-01-29 12:50:00,18.49,18.71,18.48,18.69,480110.0,18.49,18.71,18.48,18.69,480110.0
2021-01-29 12:55:00,18.69,18.7,18.55,18.56,335681.0,18.69,18.7,18.55,18.56,335681.0
2021-01-29 13:00:00,18.55,18.67,18.55,18.62,380485.0,18.55,18.67,18.55,18.62,380485.0
2021-01-29 13:05:00,18.62,18.65,18.58,18.63,342864.0,18.62,18.65,18.58,18.63,342864.0
2021-01-29 13:10:00,18.62,18.64,18.53,18.54,284196.0,18.62,18.64,18.53,18.54,284196.0
2021-01-29 13:15:00,18.53,18.53,18.38,18.43,705604.0,18.53,18.53,18.38,18.43,705604.0
2021-01-29 13:20:00,18.43,18.56,18.42,18.55,390545.0,18.43,18.56,18.42,18.55,390545.0
2021-01-29 13:25:00,18.56,18.64,18.54,18.62,433307.0,18.56,18.64,18.54,18.62,433307.0
2021-01-29 13:30:00,18.62,18.69,18.57,18.64,646846.0,18.62,18.69,18.57,18.64,646846.0
2021-01-29 13:35:00,18.64,18.73,18.59,18.67,316652.0,18.64,18.73,18.59,18.67,316652.0
2021-01-29 13:40:00,18.66,18.72,18.65,18.69,299592.0,18.66,18.72,18.65,18.69,299592.0
2021-01-29 13:45:00,18.7,18.72,18.61,18.63,426880.0,18.7,18.72,18.61,18.63,426880.0
2021-01-29 13:50:00,18.63,18.72,18.6,18.71,235944.0,18.63,18.72,18.6,18.71,235944.0
2021-01-29 13:55:00,18.71,18.73,18.61,18.66,158752.0,18.71,18.73,18.61,18.66,158752.0
2021-01-29 14:00:00,18.65,18.79,18.64,18.73,319285.0,18.65,18.79,18.64,18.73,319285.0
2021-01-29 14:05:00,18.73,18.75,18.7,18.73,194956.0,18.73,18.75,18.7,18.73,194956.0
2021-01-29 14:10:00,18.73,18.74,18.67,18.68,361794.0,18.73,18.74,18.67,18.68,361794.0
2021-01-29 14:15:00,18.67,18.75,18.64,18.73,221173.0,18.67,18.75,18.64,18.73,221173.0
2021-01-29 14:20:00,18.73,18.75,18.67,18.7,209095.0,18.73,18.75,18.67,18.7,209095.0
2021-01-29 14:25:00,18.71,18.71,18.6,18.63,321660.0,18.71,18.71,18.6,18.63,321660.0
2021-01-29 14:30:00,18.64,18.65,18.54,18.58,242888.0,18.64,18.65,18.54,18.58,242888.0
2021-01-29 14:35:00,18.59,18.64,18.54,18.59,267666.0,18.59,18.64,18.54,18.59,267666.0
2021-01-29 14:40:00,18.6,18.66,18.56,18.61,219180.0,18.6,18.66,18.56,18.61,219180.0
2021-01-29 14:45:00,18.61,18.66,18.58,18.63,199720.0,18.61,18.66,18.58,18.63,199720.0
2021-01-29 14:50:00,18.63,18.68,18.6,18.61,186805.0,18.63,18.68,18.6,18.61,186805.0
2021-01-29 14:55:00,18.61,18.66,18.59,18.65,203199.0,18.61,18.66,18.59,18.65,203199.0
2021-01-29 15:00:00,18.66,18.79,18.64,18.78,285658.0,18.66,18.79,18.64,18.78,285658.0
2021-01-29 15:05:00,18.77,18.81,18.72,18.76,284110.0,18.77,18.81,18.72,18.76,284110.0
2021-01-29 15:10:00,18.76,18.81,18.75,18.76,162073.0,18.76,18.81,18.75,18.76,162073.0
2021-01-29 15:15:00,18.76,18.77,18.7,18.72,250488.0,18.76,18.77,18.7,18.72,250488.0
2021-01-29 15:20:00,18.73,18.79,18.72,18.75,256473.0,18.73,18.79,18.72,18.75,256473.0
2021-01-29 15:25:00,18.75,18.79,18.69,18.73,311585.0,18.75,18.79,18.69,18.73,311585.0
2021-01-29 15:30:00,18.73,18.8,18.72,18.73,284927.0,18.73,18.8,18.72,18.73,284927.0
2021-01-29 15:35:00,18.73,18.75,18.66,18.69,322285.0,18.73,18.75,18.66,18.69,322285.0
2021-01-29 15:40:00,18.69,18.7,18.65,18.68,396867.0,18.69,18.7,18.65,18.68,396867.0
2021-01-29 15:45:00,18.67,18.7,18.6,18.68,535955.0,18.67,18.7,18.6,18.68,535955.0
2021-01-29 15:50:00,18.67,18.75,18.67,18.73,854700.0,18.67,18.75,18.67,18.73,854700.0
2021-01-29 15:55:00,18.73,18.78,18.66,18.67,1625712.0,18.73,18.78,18.66,18.67,1625712.0
2021-02-01 09:30:00,18.96,19.03,18.79,19.01,1519748.0,18.96,19.03,18.79,19.01,1519748.0
2021-02-01 09:35:00,19.01,19.13,18.88,18.93,872032.0,19.01,19.13,18.88,18.93,872032.0
2021-02-01 09:40:00,18.93,19.06,18.88,19.01,565156.0,18.93,19.06,18.88,19.01,565156.0
2021-02-01 09:45:00,19.0,19.01,18.68,18.7,680688.0,19.0,19.01,18.68,18.7,680688.0
2021-02-01 09:50:00,18.7,18.76,18.55,18.59,819424.0,18.7,18.76,18.55,18.59,819424.0
2021-02-01 09:55:00,18.58,18.71,18.56,18.59,605899.0,18.58,18.71,18.56,18.59,605899.0
2021-02-01 10:00:00,18.59,18.67,18.48,18.58,672092.0,18.59,18.67,18.48,18.58,672092.0
2021-02-01 10:05:00,18.58,18.68,18.55,18.55,328469.0,18.58,18.68,18.55,18.55,328469.0
2021-02-01 10:10:00,18.56,18.66,18.55,18.55,310133.0,18.56,18.66,18.55,18.55,310133.0
2021-02-01 10:15:00,18.56,18.63,18.5,18.63,372959.0,18.56,18.63,18.5,18.63,372959.0
2021-02-01 10:20:00,18.63,18.68,18.56,18.59,276470.0,18.63,18.68,18.56,18.59,276470.0
2021-02-01 10:25:00,18.59,18.6,18.5,18.5,305474.0,18.59,18.6,18.5,18.5,305474.0
2021-02-01 10:30:00,18.51,18.61,18.5,18.55,261563.0,18.51,18.61,18.5,18.55,261563.0
2021-02-01 10:35:00,18.55,18.57,18.41,18.43,611873.0,18.55,18.57,18.41,18.43,611873.0
2021-02-01 10:40:00,18.43,18.51,18.41,18.49,379490.0,18.43,18.51,18.41,18.49,379490.0
2021-02-01 10:45:00,18.48,18.53,18.41,18.47,406950.0,18.48,18.53,18.41,18.47,406950.0
2021-02-01 10:50:00,18.47,18.51,18.41,18.45,246128.0,18.47,18.51,18.41,18.45,246128.0
2021-02-01 10:55:00,18.45,18.54,18.44,18.53,245029.0,18.45,18.54,18.44,18.53,245029.0
2021-02-01 11:00:00,18.52,18.56,18.43,18.51,243188.0,18.52,18.56,18.43,18.51,243188.0
2021-02-01 11:05:00,18.52,18.54,18.48,18.52,209326.0,18.52,18.54,18.48,18.52,209326.0
2021-02-01 11:10:00,18.52,18.59,18.51,18.54,300033.0,18.52,18.59,18.51,18.54,300033.0
2021-02-01 11:15:00,18.54,18.62,18.54,18.62,252297.0,18.54,18.62,18.54,18.62,252297.0
2021-02-01 11:20:00,18.62,18.69,18.61,18.69,197185.0,18.62,18.69,18.61,18.69,197185.0
2021-02-01 11:25:00,18.69,18.74,18.67,18.71,333216.0,18.69,18.74,18.67,18.71,333216.0
2021-02-01 11:30:00,18.71,18.72,18.61,18.66,195430.0,18.71,18.72,18.61,18.66,195430.0
2021-02-01 11:35:00,18.66,18.67,18.6,18.66,185520.0,18.66,18.67,18.6,18.66,185520.0
2021-02-01 11:40:00,18.66,18.75,18.66,18.73,340175.0,18.66,18.75,18.66,18.73,340175.0
2021-02-01 11:45:00,18.75,18.78,18.72,18.77,249036.0,18.75,18.78,18.72,18.77,249036.0
2021-02-01 11:50:00,18.76,18.77,18.72,18.77,209816.0,18.76,18.77,18.72,18.77,209816.0
2021-02-01 11:55:00,18.77,18.77,18.72,18.73,164421.0,18.77,18.77,18.72,18.73,164421.0
2021-02-01 12:00:00,18.73,18.82,18.71,18.75,640442.0,18.73,18.82,18.71,18.75,640442.0
2021-02-01 12:05:00,18.75,18.83,18.74,18.78,293120.0,18.75,18.83,18.74,18.78,293120.0
2021-02-01 12:10:00,18.79,18.8,18.72,18.73,309547.0,18.79,18.8,18.72,18.73,309547.0
2021-02-01 12:15:00,18.74,18.75,18.64,18.64,262897.0,18.74,18.75,18.64,18.64,262897.0
2021-02-01 12:20:00,18.65,18.7,18.65,18.69,137352.0,18.65,18.7,18.65,18.69,137352.0
2021-02-01 12:25:00,18.68,18.83,18.68,18.8,284009.0,18.68,18.83,18.68,18.8,284009.0
2021-02-01 12:30:00,18.8,18.82,18.76,18.81,155169.0,18.8,18.82,18.76,18.81,155169.0
2021-02-01 12:35:00,18.81,18.82,18.74,18.76,270738.0,18.81,18.82,18.74,18.76,270738.0
2021-02-01 12:40:00,18.76,18.79,18.74,18.75,149197.0,18.76,18.79,18.74,18.75,149197.0
2021-02-01 12:45:00,18.75,18.76,18.7,18.73,160715.0,18.75,18.76,18.7,18.73,160715.0
2021-02-01 12:50:00,18.73,18.75,18.7,18.72,123052.0,18.73,18.75,18.7,18.72,123052.0
2021-02-01 12:55:00,18.73,18.75,18.69,18.75,164436.0,18.73,18.75,18.69,18.75,164436.0
2021-02-01 13:00:00,18.74,18.76,18.7,18.73,137565.0,18.74,18.76,18.7,18.73,137565.0
2021-02-01 13:05:00,18.73,18.74,18.7,18.73,81022.0,18.73,18.74,18.7,18.73,81022.0
2021-02-01 13:10:00,18.73,18.83,18.73,18.81,145859.0,18.73,18.83,18.73,18.81,145859.0
2021-02-01 13:15:00,18.8,18.82,18.79,18.81,143611.0,18.8,18.82,18.79,18.81,143611.0
2021-02-01 13:20:00,18.8,18.84,18.8,18.81,143604.0,18.8,18.84,18.8,18.81,143604.0
2021-02-01 13:25:00,18.81,18.82,18.78,18.78,156412.0,18.81,18.82,18.78,18.78,156412.0
2021-02-01 13:30:00,18.78,18.87,18.78,18.86,146948.0,18.78,18.87,18.78,18.86,146948.0
2021-02-01 13:35:00,18.85,18.89,18.82,18.87,247994.0,18.85,18.89,18.82,18.87,247994.0
2021-02-01 13:40:00,18.86,18.9,18.86,18.89,146810.0,18.86,18.9,18.86,18.89,146810.0
2021-02-01 13:45:00,18.89,18.91,18.81,18.81,156401.0,18.89,18.91,18.81,18.81,156401.0
2021-02-01 13:50:00,18.81,18.82,18.76,18.76,142050.0,18.81,18.82,18.76,18.76,142050.0
2021-02-01 13:55:00,18.77,18.81,18.75,18.81,187928.0,18.77,18.81,18.75,18.81,187928.0
2021-02-01 14:00:00,18.8,18.86,18.78,18.81,826027.0,18.8,18.86,18.78,18.81,826027.0
2021-02-01 14:05:00,18.81,18.83,18.77,18.8,126728.0,18.81,18.83,18.77,18.8,126728.0
2021-02-01 14:10:00,18.8,18.8,18.75,18.77,117356.0,18.8,18.8,18.75,18.77,117356.0
2021-02-01 14:15:00,18.77,18.8,18.76,18.78,102726.0,18.77,18.8,18.76,18.78,102726.0
2021-02-01 14:20:00,18.79,18.81,18.75,18.8,229703.0,18.79,18.81,18.75,18.8,229703.0
2021-02-01 14:25:00,18.8,18.83,18.79,18.82,149255.0,18.8,18.83,18.79,18.82,149255.0
2021-02-01 14:30:00,18.82,18.82,18.78,18.81,129167.0,18.82,18.82,18.78,18.81,129167.0
2021-02-01 14:35:00,18.81,18.84,18.8,18.82,138416.0,18.81,18.84,18.8,18.82,138416.0
2021-02-01 14:40:00,18.82,18.85,18.79,18.8,147012.0,18.82,18.85,18.79,18.8,147012.0
2021-02-01 14:45:00,18.8,18.84,18.79,18.82,125265.0,18.8,18.84,18.79,18.82,125265.0
2021-02-01 14:50:00,18.82,18.86,18.82,18.85,128698.0,18.82,18.86,18.82,18.85,128698.0
2021-02-01 14:55:00,18.85,18.86,18.83,18.84,121955.0,18.85,18.86,18.83,18.84,121955.0
2021-02-01 15:00:00,18.85,18.86,18.81,18.84,132340.0,18.85,18.86,18.81,18.84,132340.0
2021-02-01 15:05:00,18.84,18.86,18.81,18.86,157778.0,18.84,18.86,18.81,18.86,157778.0
2021-02-01 15:10:00,18.85,18.87,18.8,18.82,165556.0,18.85,18.87,18.8,18.82,165556.0
2021-02-01 15:15:00,18.82,18.85,18.79,18.8,162696.0,18.82,18.85,18.79,18.8,162696.0
2021-02-01 15:20:00,18.81,18.82,18.77,18.79,206598.0,18.81,18.82,18.77,18.79,206598.0
2021-02-01 15:25:00,18.8,18.83,18.76,18.77,156575.0,18.8,18.83,18.76,18.77,156575.0
2021-02-01 15:30:00,18.76,18.81,18.75,18.78,267352.0,18.76,18.81,18.75,18.78,267352.0
2021-02-01 15:35:00,18.79,18.79,18.73,18.78,341151.0,18.79,18.79,18.73,18.78,341151.0
2021-02-01 15:40:00,18.78,18.79,18.74,18.76,199374.0,18.78,18.79,18.74,18.76,199374.0
2021-02-01 15:45:00,18.76,18.77,18.72,18.77,345231.0,18.76,18.77,18.72,18.77,345231.0
2021-02-01 15:50:00,18.77,18.8,18.75,18.79,523959.0,18.77,18.8,18.75,18.79,523959.0
2021-02-01 15:55:00,18.78,18.8,18.75,18.8,707668.0,18.78,18.8,18.75,18.8,707668.0
2021-02-02 09:30:00,19.22,19.39,18.98,19.36,1502383.0,19.22,19.39,18.98,19.36,1502383.0
2021-02-02 09:35:00,19.37,19.43,19.13,19.16,952663.0,19.37,19.43,19.13,19.16,952663.0
2021-02-02 09:40:00,19.16,19.24,19.03,19.11,624269.0,19.16,19.24,19.03,19.11,624269.0
2021-02-02 09:45:00,19.11,19.21,19.1,19.17,551532.0,19.11,19.21,19.1,19.17,551532.0
2021-02-02 09:50:00,19.16,19.3,19.16,19.24,537760.0,19.16,19.3,19.16,19.24,537760.0
2021-02-02 09:55:00,19.23,19.24,19.13,19.13,421427.0,19.23,19.24,19.13,19.13,421427.0
2021-02-02 10:00:00,19.14,19.27,19.14,19.26,394507.0,19.14,19.27,19.14,19.26,394507.0
2021-02-02 10:05:00,19.26,19.32,19.2,19.26,543780.0,19.26,19.32,19.2,19.26,543780.0
2021-02-02 10:10:00,19.26,19.28,19.13,19.17,437943.0,19.26,19.28,19.13,19.17,437943.0
2021-02-02 10:15:00,19.17,19.23,19.12,19.2,345987.0,19.17,19.23,19.12,19.2,345987.0
2021-02-02 10:20:00,19.2,19.24,19.05,19.06,501410.0,19.2,19.24,19.05,19.06,501410.0
2021-02-02 10:25:00,19.06,19.1,19.01,19.04,375803.0,19.06,19.1,19.01,19.04,375803.0
2021-02-02 10:30:00,19.05,19.13,19.02,19.05,312378.0,19.05,19.13,19.02,19.05,312378.0
2021-02-02 10:35:00,19.05,19.08,19.01,19.05,317406.0,19.05,19.08,19.01,19.05,317406.0
2021-02-02 10:40:00,19.05,19.22,19.05,19.19,407280.0,19.05,19.22,19.05,19.19,407280.0
2021-02-02 10:45:00,19.18,19.26,19.17,19.26,295240.0,19.18,19.26,19.17,19.26,295240.0
2021-02-02 10:50:00,19.26,19.34,19.25,19.34,645908.0,19.26,19.34,19.25,19.34,645908.0
2021-02-02 10:55:00,19.34,19.39,19.29,19.33,453425.0,19.34,19.39,19.29,19.33,453425.0
2021-02-02 11:00:00,19.32,19.44,19.3,19.42,507190.0,19.32,19.44,19.3,19.42,507190.0
2021-02-02 11:05:00,19.41,19.43,19.3,19.35,401967.0,19.41,19.43,19.3,19.35,401967.0
2021-02-02 11:10:00,19.35,19.55,19.34,19.55,910822.0,19.35,19.55,19.34,19.55,910822.0
2021-02-02 11:15:00,19.55,19.6,19.48,19.51,672732.0,19.55,19.6,19.48,19.51,672732.0
2021-02-02 11:20:00,19.52,19.54,19.45,19.53,385374.0,19.52,19.54,19.45,19.53,385374.0
2021-02-02 11:25:00,19.52,19.56,19.49,19.51,403890.0,19.52,19.56,19.49,19.51,403890.0
2021-02-02 11:30:00,19.51,19.52,19.42,19.46,377657.0,19.51,19.52,19.42,19.46,377657.0
2021-02-02 11:35:00,19.46,19.49,19.39,19.39,246719.0,19.46,19.49,19.39,19.39,246719.0
2021-02-02 11:40:00,19.4,19.47,19.39,19.45,180418.0,19.4,19.47,19.39,19.45,180418.0
2021-02-02 11:45:00,19.45,19.47,19.34,19.39,262617.0,19.45,19.47,19.34,19.39,262617.0
2021-02-02 11:50:00,19.39,19.44,19.36,19.37,156938.0,19.39,19.44,19.36,19.37,156938.0
2021-02-02 11:55:00,19.38,19.41,19.35,19.39,139319.0,19.38,19.41,19.35,19.39,139319.0
2021-02-02 12:00:00,19.38,19.39,19.33,19.34,191939.0,19.38,19.39,19.33,19.34,191939.0
2021-02-02 12:05:00,19.34,19.36,19.28,19.29,405959.0,19.34,19.36,19.28,19.29,405959.0
2021-02-02 12:10:00,19.29,19.3,19.25,19.27,327763.0,19.29,19.3,19.25,19.27,327763.0
2021-02-02 12:15:00,19.27,19.31,19.22,19.3,199058.0,19.27,19.31,19.22,19.3,199058.0
2021-02-02 12:20:00,19.3,19.39,19.29,19.34,357547.0,19.3,19.39,19.29,19.34,357547.0
2021-02-02 12:25:00,19.34,19.39,19.32,19.39,191245.0,19.34,19.39,19.32,19.39,191245.0
2021-02-02 12:30:00,19.39,19.4,19.34,19.35,128680.0,19.39,19.4,19.34,19.35,128680.0
2021-02-02 12:35:00,19.35,19.38,19.3,19.36,143540.0,19.35,19.38,19.3,19.36,143540.0
2021-02-02 12:40:00,19.36,19.4,19.36,19.39,128204.0,19.36,19.4,19.36,19.39,128204.0
2021-02-02 12:45:00,19.4,19.4,19.37,19.39,85525.0,19.4,19.4,19.37,19.39,85525.0
2021-02-02 12:50:00,19.4,19.41,19.36,19.36,90889.0,19.4,19.41,19.36,19.36,90889.0
2021-02-02 12:55:00,19.37,19.39,19.36,19.39,87855.0,19.37,19.39,19.36,19.39,87855.0
2021-02-02 13:00:00,19.39,19.4,19.37,19.39,115209.0,19.39,19.4,19.37,19.39,115209.0
2021-02-02 13:05:00,19.4,19.41,19.36,19.37,123073.0,19.4,19.41,19.36,19.37,123073.0
2021-02-02 13:10:00,19.37,19.44,19.36,19.43,166809.0,19.37,19.44,19.36,19.43,166809.0
2021-02-02 13:15:00,19.44,19.44,19.4,19.43,104101.0,19.44,19.44,19.4,19.43,104101.0
2021-02-02 13:20:00,19.44,19.44,19.36,19.37,128969.0,19.44,19.44,19.36,19.37,128969.0
2021-02-02 13:25:00,19.38,19.44,19.37,19.44,109442.0,19.38,19.44,19.37,19.44,109442.0
2021-02-02 13:30:00,19.44,19.45,19.38,19.41,105509.0,19.44,19.45,19.38,19.41,105509.0
2021-02-02 13:35:00,19.41,19.45,19.39,19.44,113372.0,19.41,19.45,19.39,19.44,113372.0
2021-02-02 13:40:00,19.44,19.5,19.43,19.48,204618.0,19.44,19.5,19.43,19.48,204618.0
2021-02-02 13:45:00,19.48,19.5,19.47,19.49,134783.0,19.48,19.5,19.47,19.49,134783.0
2021-02-02 13:50:00,19.49,19.5,19.44,19.45,175112.0,19.49,19.5,19.44,19.45,175112.0
2021-02-02 13:55:00,19.45,19.46,19.41,19.41,112705.0,19.45,19.46,19.41,19.41,112705.0
2021-02-02 14:00:00,19.41,19.42,19.36,19.36,156183.0,19.41,19.42,19.36,19.36,156183.0
2021-02-02 14:05:00,19.36,19.47,19.36,19.45,204391.0,19.36,19.47,19.36,19.45,204391.0
2021-02-02 14:10:00,19.44,19.48,19.42,19.47,111506.0,19.44,19.48,19.42,19.47,111506.0
2021-02-02 14:15:00,19.48,19.53,19.46,19.51,265172.0,19.48,19.53,19.46,19.51,265172.0
2021-02-02 14:20:00,19.52,19.53,19.49,19.5,224186.0,19.52,19.53,19.49,19.5,224186.0
2021-02-02 14:25:00,19.5,19.51,19.41,19.45,166446.0,19.5,19.51,19.41,19.45,166446.0
2021-02-02 14:30:00,19.45,19.49,19.43,19.49,159831.0,19.45,19.49,19.43,19.49,159831.0
2021-02-02 14:35:00,19.48,19.5,19.43,19.44,91196.0,19.48,19.5,19.43,19.44,91196.0
2021-02-02 14:40:00,19.44,19.45,19.42,19.44,115082.0,19.44,19.45,19.42,19.44,115082.0
2021-02-02 14:45:00,19.44,19.46,19.42,19.43,139535.0,19.44,19.46,19.42,19.43,139535.0
2021-02-02 14:50:00,19.43,19.45,19.43,19.45,81367.0,19.43,19.45,19.43,19.45,81367.0
2021-02-02 14:55:00,19.44,19.54,19.44,19.53,186017.0,19.44,19.54,19.44,19.53,186017.0
2021-02-02 15:00:00,19.54,19.59,19.51,19.59,321761.0,19.54,19.59,19.51,19.59,321761.0
2021-02-02 15:05:00,19.58,19.6,19.57,19.6,177768.0,19.58,19.6,19.57,19.6,177768.0
2021-02-02 15:10:00,19.6,19.6,19.51,19.51,245971.0,19.6,19.6,19.51,19.51,245971.0
2021-02-02 15:15:00,19.52,19.54,19.47,19.48,330137.0,19.52,19.54,19.47,19.48,330137.0
2021-02-02 15:20:00,19.48,19.5,19.43,19.45,191809.0,19.48,19.5,19.43,19.45,191809.0
2021-02-02 15:25:00,19.44,19.46,19.39,19.4,191634.0,19.44,19.46,19.39,19.4,191634.0
2021-02-02 15:30:00,19.4,19.44,19.39,19.42,219759.0,19.4,19.44,19.39,19.42,219759.0
2021-02-02 15:35:00,19.42,19.43,19.35,19.36,240685.0,19.42,19.43,19.35,19.36,240685.0
2021-02-02 15:40:00,19.37,19.45,19.35,19.45,407093.0,19.37,19.45,19.35,19.45,407093.0
2021-02-02 15:45:00,19.45,19.5,19.43,19.47,395123.0,19.45,19.5,19.43,19.47,395123.0
2021-02-02 15:50:00,19.46,19.5,19.45,19.45,425371.0,19.46,19.5,19.45,19.45,425371.0
2021-02-02 15:55:00,19.46,19.49,19.42,19.45,997232.0,19.46,19.49,19.42,19.45,997232.0
2021-02-03 09:30:00,19.63,19.65,19.43,19.6,1047121.0,19.63,19.65,19.43,19.6,1047121.0
2021-02-03 09:35:00,19.6,19.71,19.49,19.7,669032.0,19.6,19.71,19.49,19.7,669032.0
2021-02-03 09:40:00,19.69,19.93,19.67,19.82,826965.0,19.69,19.93,19.67,19.82,826965.0
2021-02-03 09:45:00,19.82,20.07,19.82,20.01,1143826.0,19.82,20.07,19.82,20.01,1143826.0
2021-02-03 09:50:00,20.01,20.13,19.95,20.0,820733.0,20.01,20.13,19.95,20.0,820733.0
2021-02-03 09:55:00,20.01,20.07,19.94,20.05,565546.0,20.01,20.07,19.94,20.05,565546.0
2021-02-03 10:00:00,20.06,20.08,19.95,19.97,398988.0,20.06,20.08,19.95,19.97,398988.0
2021-02-03 10:05:00,19.96,19.99,19.88,19.98,451141.0,19.96,19.99,19.88,19.98,451141.0
2021-02-03 10:10:00,19.99,20.03,19.92,19.94,432503.0,19.99,20.03,19.92,19.94,432503.0
2021-02-03 10:15:00,19.94,20.06,19.88,19.92,432926.0,19.94,20.06,19.88,19.92,432926.0
2021-02-03 10:20:00,19.93,19.96,19.83,19.86,523036.0,19.93,19.96,19.83,19.86,523036.0
2021-02-03 10:25:00,19.87,19.87,19.71,19.71,579426.0,19.87,19.87,19.71,19.71,579426.0
2021-02-03 10:30:00,19.71,19.81,19.65,19.79,434411.0,19.71,19.81,19.65,19.79,434411.0
2021-02-03 10:35:00,19.79,19.85,19.75,19.79,278783.0,19.79,19.85,19.75,19.79,278783.0
2021-02-03 10:40:00,19.79,19.89,19.76,19.88,297533.0,19.79,19.89,19.76,19.88,297533.0
2021-02-03 10:45:00,19.88,19.94,19.85,19.92,181115.0,19.88,19.94,19.85,19.92,181115.0
2021-02-03 10:50:00,19.92,20.01,19.91,20.0,338129.0,19.92,20.01,19.91,20.0,338129.0
2021-02-03 10:55:00,20.0,20.0,19.89,19.91,268385.0,20.0,20.0,19.89,19.91,268385.0
2021-02-03 11:00:00,19.91,20.03,19.9,19.95,347416.0,19.91,20.03,19.9,19.95,347416.0
2021-02-03 11:05:00,19.95,19.97,19.92,19.96,161554.0,19.95,19.97,19.92,19.96,161554.0
2021-02-03 11:10:00,19.96,20.0,19.93,19.96,209026.0,19.96,20.0,19.93,19.96,209026.0
2021-02-03 11:15:00,19.95,19.97,19.89,19.91,289633.0,19.95,19.97,19.89,19.91,289633.0
2021-02-03 11:20:00,19.91,20.02,19.9,20.01,429779.0,19.91,20.02,19.9,20.01,429779.0
2021-02-03 11:25:00,20.02,20.03,19.94,20.02,533551.0,20.02,20.03,19.94,20.02,533551.0
2021-02-03 11:30:00,20.03,20.06,19.99,20.04,418333.0,20.03,20.06,19.99,20.04,418333.0
2021-02-03 11:35:00,20.05,20.11,20.0,20.09,506000.0,20.05,20.11,20.0,20.09,506000.0
2021-02-03 11:40:00,20.1,20.14,20.06,20.13,319087.0,20.1,20.14,20.06,20.13,319087.0
2021-02-03 11:45:00,20.14,20.22,20.13,20.17,512002.0,20.14,20.22,20.13,20.17,512002.0
2021-02-03 11:50:00,20.18,20.19,20.12,20.19,325877.0,20.18,20.19,20.12,20.19,325877.0
2021-02-03 11:55:00,20.19,20.21,20.14,20.14,336681.0,20.19,20.21,20.14,20.14,336681.0
2021-02-03 12:00:00,20.14,20.18,20.13,20.17,352355.0,20.14,20.18,20.13,20.17,352355.0
2021-02-03 12:05:00,20.16,20.36,20.15,20.3,751211.0,20.16,20.36,20.15,20.3,751211.0
2021-02-03 12:10:00,20.31,20.4,20.28,20.38,423953.0,20.31,20.4,20.28,20.38,423953.0
2021-02-03 12:15:00,20.37,20.44,20.3,20.4,589474.0,20.37,20.44,20.3,20.4,589474.0
2021-02-03 12:20:00,20.41,20.45,20.4,20.44,415769.0,20.41,20.45,20.4,20.44,415769.0
2021-02-03 12:25:00,20.44,20.44,20.32,20.33,404730.0,20.44,20.44,20.32,20.33,404730.0
2021-02-03 12:30:00,20.32,20.33,20.27,20.3,372770.0,20.32,20.33,20.27,20.3,372770.0
2021-02-03 12:35:00,20.3,20.34,20.29,20.31,372483.0,20.3,20.34,20.29,20.31,372483.0
2021-02-03 12:40:00,20.32,20.33,20.21,20.22,420007.0,20.32,20.33,20.21,20.22,420007.0
2021-02-03 12:45:00,20.22,20.29,20.21,20.26,256393.0,20.22,20.29,20.21,20.26,256393.0
2021-02-03 12:50:00,20.25,20.36,20.22,20.32,362739.0,20.25,20.36,20.22,20.32,362739.0
2021-02-03 12:55:00,20.31,20.35,20.3,20.34,290539.0,20.31,20.35,20.3,20.34,290539.0
2021-02-03 13:00:00,20.33,20.39,20.33,20.38,247446.0,20.33,20.39,20.33,20.38,247446.0
2021-02-03 13:05:00,20.39,20.39,20.3,20.32,187470.0,20.39,20.39,20.3,20.32,187470.0
2021-02-03 13:10:00,20.32,20.38,20.31,20.37,174783.0,20.32,20.38,20.31,20.37,174783.0
2021-02-03 13:15:00,20.37,20.4,20.34,20.35,309965.0,20.37,20.4,20.34,20.35,309965.0
2021-02-03 13:20:00,20.34,20.34,20.21,20.24,381825.0,20.34,20.34,20.21,20.24,381825.0
2021-02-03 13:25:00,20.23,20.35,20.23,20.34,240839.0,20.23,20.35,20.23,20.34,240839.0
2021-02-03 13:30:00,20.35,20.37,20.27,20.27,208760.0,20.35,20.37,20.27,20.27,208760.0
2021-02-03 13:35:00,20.27,20.28,20.24,20.26,204930.0,20.27,20.28,20.24,20.26,204930.0
2021-02-03 13:40:00,20.26,20.37,20.25,20.37,213359.0,20.26,20.37,20.25,20.37,213359.0
2021-02-03 13:45:00,20.37,20.4,20.33,20.38,273656.0,20.37,20.4,20.33,20.38,273656.0
2021-02-03 13:50:00,20.39,20.42,20.37,20.41,261366.0,20.39,20.42,20.37,20.41,261366.0
2021-02-03 13:55:00,20.41,20.45,20.32,20.35,317557.0,20.41,20.45,20.32,20.35,317557.0
2021-02-03 14:00:00,20.35,20.4,20.34,20.38,148759.0,20.35,20.4,20.34,20.38,148759.0
2021-02-03 14:05:00,20.38,20.39,20.34,20.35,110165.0,20.38,20.39,20.34,20.35,110165.0
2021-02-03 14:10:00,20.35,20.36,20.32,20.35,83876.0,20.35,20.36,20.32,20.35,83876.0
2021-02-03 14:15:00,20.34,20.38,20.33,20.36,176940.0,20.34,20.38,20.33,20.36,176940.0
2021-02-03 14:20:00,20.36,20.42,20.35,20.41,270779.0,20.36,20.42,20.35,20.41,270779.0
2021-02-03 14:25:00,20.41,20.47,20.41,20.43,384410.0,20.41,20.47,20.41,20.43,384410.0
2021-02-03 14:30:00,20.44,20.44,20.37,20.39,222661.0,20.44,20.44,20.37,20.39,222661.0
2021-02-03 14:35:00,20.39,20.43,20.38,20.41,174993.0,20.39,20.43,20.38,20.41,174993.0
2021-02-03 14:40:00,20.41,20.48,20.4,20.48,286742.0,20.41,20.48,20.4,20.48,286742.0
2021-02-03 14:45:00,20.47,20.49,20.41,20.43,281121.0,20.47,20.49,20.41,20.43,281121.0
2021-02-03 14:50:00,20.43,20.44,20.36,20.37,278671.0,20.43,20.44,20.36,20.37,278671.0
2021-02-03 14:55:00,20.37,20.42,20.34,20.4,236653.0,20.37,20.42,20.34,20.4,236653.0
2021-02-03 15:00:00,20.4,20.41,20.32,20.33,241170.0,20.4,20.41,20.32,20.33,241170.0
2021-02-03 15:05:00,20.33,20.36,20.32,20.34,212973.0,20.33,20.36,20.32,20.34,212973.0
2021-02-03 15:10:00,20.33,20.34,20.25,20.28,514486.0,20.33,20.34,20.25,20.28,514486.0
2021-02-03 15:15:00,20.28,20.36,20.27,20.3,294713.0,20.28,20.36,20.27,20.3,294713.0
2021-02-03 15:20:00,20.29,20.32,20.26,20.29,192514.0,20.29,20.32,20.26,20.29,192514.0
2021-02-03 15:25:00,20.29,20.33,20.26,20.29,198619.0,20.29,20.33,20.26,20.29,198619.0
2021-02-03 15:30:00,20.28,20.35,20.28,20.35,296565.0,20.28,20.35,20.28,20.35,296565.0
2021-02-03 15:35:00,20.35,20.41,20.33,20.38,485060.0,20.35,20.41,20.33,20.38,485060.0
2021-02-03 15:40:00,20.38,20.4,20.37,20.39,335115.0,20.38,20.4,20.37,20.39,335115.0
2021-02-03 15:45:00,20.39,20.44,20.38,20.44,444283.0,20.39,20.44,20.38,20.44,444283.0
2021-02-03 15:50:00,20.44,20.49,20.42,20.46,763639.0,20.44,20.49,20.42,20.46,763639.0
2021-02-03 15:55:00,20.45,20.46,20.4,20.44,1210717.0,20.45,20.46,20.4,20.44,1210717.0
2021-02-04 09:30:00,21.0,21.33,20.81,21.16,2859254.0,21.0,21.33,20.81,21.16,2859254.0
2021-02-04 09:35:00,21.17,21.28,20.98,21.05,1246448.0,21.17,21.28,20.98,21.05,1246448.0
2021-02-04 09:40:00,21.05,21.14,21.0,21.07,830558.0,21.05,21.14,21.0,21.07,830558.0
2021-02-04 09:45:00,21.06,21.3,21.04,21.26,1290975.0,21.06,21.3,21.04,21.26,1290975.0
2021-02-04 09:50:00,21.27,21.28,21.12,21.13,871916.0,21.27,21.28,21.12,21.13,871916.0
2021-02-04 09:55:00,21.13,21.23,21.13,21.17,547191.0,21.13,21.23,21.13,21.17,547191.0
2021-02-04 10:00:00,21.18,21.19,20.97,21.03,932226.0,21.18,21.19,20.97,21.03,932226.0
2021-02-04 10:05:00,21.03,21.05,20.91,20.92,840779.0,21.03,21.05,20.91,20.92,840779.0
2021-02-04 10:10:00,20.92,20.98,20.86,20.91,723362.0,20.92,20.98,20.86,20.91,723362.0
2021-02-04 10:15:00,20.91,21.01,20.9,20.91,371857.0,20.91,21.01,20.9,20.91,371857.0
2021-02-04 10:20:00,20.91,20.92,20.82,20.83,353363.0,20.91,20.92,20.82,20.83,353363.0
2021-02-04 10:25:00,20.82,20.86,20.66,20.68,620516.0,20.82,20.86,20.66,20.68,620516.0
2021-02-04 10:30:00,20.69,20.84,20.68,20.82,507118.0,20.69,20.84,20.68,20.82,507118.0
2021-02-04 10:35:00,20.83,20.87,20.8,20.83,355407.0,20.83,20.87,20.8,20.83,355407.0
2021-02-04 10:40:00,20.83,20.89,20.8,20.8,410219.0,20.83,20.89,20.8,20.8,410219.0
2021-02-04 10:45:00,20.8,20.87,20.79,20.84,319715.0,20.8,20.87,20.79,20.84,319715.0
2021-02-04 10:50:00,20.83,20.84,20.72,20.74,246525.0,20.83,20.84,20.72,20.74,246525.0
2021-02-04 10:55:00,20.73,20.8,20.72,20.72,206848.0,20.73,20.8,20.72,20.72,206848.0
2021-02-04 11:00:00,20.72,20.81,20.71,20.81,342693.0,20.72,20.81,20.71,20.81,342693.0
2021-02-04 11:05:00,20.8,20.83,20.72,20.73,294528.0,20.8,20.83,20.72,20.73,294528.0
2021-02-04 11:10:00,20.73,20.75,20.67,20.73,372139.0,20.73,20.75,20.67,20.73,372139.0
2021-02-04 11:15:00,20.73,20.78,20.72,20.75,233506.0,20.73,20.78,20.72,20.75,233506.0
2021-02-04 11:20:00,20.75,20.84,20.75,20.84,196247.0,20.75,20.84,20.75,20.84,196247.0
2021-02-04 11:25:00,20.84,20.89,20.81,20.87,217243.0,20.84,20.89,20.81,20.87,217243.0
2021-02-04 11:30:00,20.87,20.88,20.8,20.85,223807.0,20.87,20.88,20.8,20.85,223807.0
2021-02-04 11:35:00,20.85,20.85,20.8,20.84,107531.0,20.85,20.85,20.8,20.84,107531.0
2021-02-04 11:40:00,20.84,20.86,20.8,20.82,138238.0,20.84,20.86,20.8,20.82,138238.0
2021-02-04 11:45:00,20.82,20.85,20.81,20.83,131030.0,20.82,20.85,20.81,20.83,131030.0
2021-02-04 11:50:00,20.83,20.89,20.82,20.89,157044.0,20.83,20.89,20.82,20.89,157044.0
2021-02-04 11:55:00,20.89,20.93,20.87,20.88,194058.0,20.89,20.93,20.87,20.88,194058.0
2021-02-04 12:00:00,20.87,20.95,20.85,20.95,227867.0,20.87,20.95,20.85,20.95,227867.0
2021-02-04 12:05:00,20.94,21.01,20.89,21.0,523376.0,20.94,21.01,20.89,21.0,523376.0
2021-02-04 12:10:00,21.0,21.01,20.94,20.96,184979.0,21.0,21.01,20.94,20.96,184979.0
2021-02-04 12:15:00,20.95,20.96,20.88,20.88,209516.0,20.95,20.96,20.88,20.88,209516.0
2021-02-04 12:20:00,20.88,20.89,20.83,20.86,157457.0,20.88,20.89,20.83,20.86,157457.0
2021-02-04 12:25:00,20.85,20.98,20.85,20.93,418380.0,20.85,20.98,20.85,20.93,418380.0
2021-02-04 12:30:00,20.92,20.95,20.91,20.95,131742.0,20.92,20.95,20.91,20.95,131742.0
2021-02-04 12:35:00,20.94,21.09,20.94,21.08,521782.0,20.94,21.09,20.94,21.08,521782.0
2021-02-04 12:40:00,21.09,21.15,21.03,21.07,440709.0,21.09,21.15,21.03,21.07,440709.0
2021-02-04 12:45:00,21.07,21.1,21.0,21.06,305804.0,21.07,21.1,21.0,21.06,305804.0
2021-02-04 12:50:00,21.07,21.07,20.96,20.98,195120.0,21.07,21.07,20.96,20.98,195120.0
2021-02-04 12:55:00,20.98,21.0,20.95,20.97,172392.0,20.98,21.0,20.95,20.97,172392.0
2021-02-04 13:00:00,20.97,21.03,20.96,21.01,226585.0,20.97,21.03,20.96,21.01,226585.0
2021-02-04 13:05:00,21.01,21.06,20.96,20.98,172098.0,21.01,21.06,20.96,20.98,172098.0
2021-02-04 13:10:00,20.99,20.99,20.95,20.96,121875.0,20.99,20.99,20.95,20.96,121875.0
2021-02-04 13:15:00,20.95,20.98,20.95,20.96,95145.0,20.95,20.98,20.95,20.96,95145.0
2021-02-04 13:20:00,20.96,20.98,20.95,20.98,79282.0,20.96,20.98,20.95,20.98,79282.0
2021-02-04 13:25:00,20.98,20.99,20.89,20.89,233268.0,20.98,20.99,20.89,20.89,233268.0
2021-02-04 13:30:00,20.89,20.94,20.87,20.94,195144.0,20.89,20.94,20.87,20.94,195144.0
2021-02-04 13:35:00,20.94,20.97,20.92,20.96,173113.0,20.94,20.97,20.92,20.96,173113.0
2021-02-04 13:40:00,20.96,20.99,20.93,20.98,144276.0,20.96,20.99,20.93,20.98,144276.0
2021-02-04 13:45:00,20.98,21.0,20.98,21.0,174758.0,20.98,21.0,20.98,21.0,174758.0
2021-02-04 13:50:00,20.99,21.03,20.93,20.93,355778.0,20.99,21.03,20.93,20.93,355778.0
2021-02-04 13:55:00,20.94,20.95,20.91,20.92,179876.0,20.94,20.95,20.91,20.92,179876.0
2021-02-04 14:00:00,20.93,20.97,20.92,20.96,106092.0,20.93,20.97,20.92,20.96,106092.0
2021-02-04 14:05:00,20.97,20.99,20.93,20.98,120334.0,20.97,20.99,20.93,20.98,120334.0
2021-02-04 14:10:00,20.98,21.02,20.98,20.98,219734.0,20.98,21.02,20.98,20.98,219734.0
2021-02-04 14:15:00,20.98,21.03,20.97,21.03,118151.0,20.98,21.03,20.97,21.03,118151.0
2021-02-04 14:20:00,21.02,21.05,21.0,21.05,165363.0,21.02,21.05,21.0,21.05,165363.0
2021-02-04 14:25:00,21.04,21.05,21.02,21.05,190003.0,21.04,21.05,21.02,21.05,190003.0
2021-02-04 14:30:00,21.05,21.1,21.03,21.08,400989.0,21.05,21.1,21.03,21.08,400989.0
2021-02-04 14:35:00,21.07,21.09,21.02,21.03,218806.0,21.07,21.09,21.02,21.03,218806.0
2021-02-04 14:40:00,21.04,21.1,21.03,21.08,193775.0,21.04,21.1,21.03,21.08,193775.0
2021-02-04 14:45:00,21.09,21.09,21.05,21.09,130141.0,21.09,21.09,21.05,21.09,130141.0
2021-02-04 14:50:00,21.08,21.09,21.05,21.07,154189.0,21.08,21.09,21.05,21.07,154189.0
2021-02-04 14:55:00,21.07,21.12,21.06,21.07,449977.0,21.07,21.12,21.06,21.07,449977.0
2021-02-04 15:00:00,21.07,21.07,20.97,20.99,287361.0,21.07,21.07,20.97,20.99,287361.0
2021-02-04 15:05:00,20.99,21.01,20.97,20.98,259459.0,20.99,21.01,20.97,20.98,259459.0
2021-02-04 15:10:00,20.98,21.0,20.95,20.98,220685.0,20.98,21.0,20.95,20.98,220685.0
2021-02-04 15:15:00,20.98,20.98,20.92,20.94,162020.0,20.98,20.98,20.92,20.94,162020.0
2021-02-04 15:20:00,20.94,20.97,20.91,20.96,260660.0,20.94,20.97,20.91,20.96,260660.0
2021-02-04 15:25:00,20.96,21.03,20.95,21.01,381075.0,20.96,21.03,20.95,21.01,381075.0
2021-02-04 15:30:00,21.01,21.06,20.99,20.99,280591.0,21.01,21.06,20.99,20.99,280591.0
2021-02-04 15:35:00,20.99,21.01,20.96,21.0,255972.0,20.99,21.01,20.96,21.0,255972.0
2021-02-04 15:40:00,20.99,21.01,20.97,20.98,279966.0,20.99,21.01,20.97,20.98,279966.0
2021-02-04 15:45:00,20.99,21.0,20.96,20.98,304422.0,20.99,21.0,20.96,20.98,304422.0
2021-02-04 15:50:00,20.97,21.02,20.96,21.0,430360.0,20.97,21.02,20.96,21.0,430360.0
2021-02-04 15:55:00,21.0,21.07,20.98,21.06,930914.0,21.0,21.07,20.98,21.06,930914.0
2021-02-05 09:30:00,21.39,21.52,21.22,21.47,2171741.0,21.39,21.52,21.22,21.47,2171741.0
2021-02-05 09:35:00,21.47,21.48,21.29,21.39,944700.0,21.47,21.48,21.29,21.39,944700.0
2021-02-05 09:40:00,21.38,21.61,21.37,21.55,1188258.0,21.38,21.61,21.37,21.55,1188258.0
2021-02-05 09:45:00,21.56,21.62,21.5,21.52,718696.0,21.56,21.62,21.5,21.52,718696.0
2021-02-05 09:50:00,21.52,21.59,21.46,21.54,617102.0,21.52,21.59,21.46,21.54,617102.0
2021-02-05 09:55:00,21.54,21.61,21.46,21.59,634237.0,21.54,21.61,21.46,21.59,634237.0
2021-02-05 10:00:00,21.59,21.73,21.47,21.7,1439262.0,21.59,21.73,21.47,21.7,1439262.0
2021-02-05 10:05:00,21.71,21.75,21.58,21.6,759145.0,21.71,21.75,21.58,21.6,759145.0
2021-02-05 10:10:00,21.59,21.6,21.36,21.41,941671.0,21.59,21.6,21.36,21.41,941671.0
2021-02-05 10:15:00,21.41,21.56,21.33,21.35,597538.0,21.41,21.56,21.33,21.35,597538.0
2021-02-05 10:20:00,21.34,21.5,21.28,21.48,661910.0,21.34,21.5,21.28,21.48,661910.0
2021-02-05 10:25:00,21.49,21.58,21.48,21.57,435102.0,21.49,21.58,21.48,21.57,435102.0
2021-02-05 10:30:00,21.57,21.58,21.48,21.55,489183.0,21.57,21.58,21.48,21.55,489183.0
2021-02-05 10:35:00,21.56,21.64,21.54,21.62,490068.0,21.56,21.64,21.54,21.62,490068.0
2021-02-05 10:40:00,21.62,21.64,21.58,21.63,344992.0,21.62,21.64,21.58,21.63,344992.0
2021-02-05 10:45:00,21.63,21.73,21.62,21.66,539577.0,21.63,21.73,21.62,21.66,539577.0
2021-02-05 10:50:00,21.66,21.73,21.62,21.63,386228.0,21.66,21.73,21.62,21.63,386228.0
2021-02-05 10:55:00,21.63,21.69,21.58,21.59,321030.0,21.63,21.69,21.58,21.59,321030.0
2021-02-05 11:00:00,21.6,21.65,21.56,21.64,299131.0,21.6,21.65,21.56,21.64,299131.0
2021-02-05 11:05:00,21.64,21.67,21.57,21.6,321201.0,21.64,21.67,21.57,21.6,321201.0
2021-02-05 11:10:00,21.6,21.65,21.57,21.63,341316.0,21.6,21.65,21.57,21.63,341316.0
2021-02-05 11:15:00,21.63,21.65,21.56,21.62,182682.0,21.63,21.65,21.56,21.62,182682.0
2021-02-05 11:20:00,21.61,21.62,21.5,21.5,228531.0,21.61,21.62,21.5,21.5,228531.0
2021-02-05 11:25:00,21.51,21.53,21.46,21.46,294705.0,21.51,21.53,21.46,21.46,294705.0
2021-02-05 11:30:00,21.46,21.52,21.45,21.5,224555.0,21.46,21.52,21.45,21.5,224555.0
2021-02-05 11:35:00,21.49,21.51,21.46,21.48,212950.0,21.49,21.51,21.46,21.48,212950.0
2021-02-05 11:40:00,21.48,21.48,21.45,21.46,133848.0,21.48,21.48,21.45,21.46,133848.0
2021-02-05 11:45:00,21.46,21.49,21.43,21.48,230809.0,21.46,21.49,21.43,21.48,230809.0
2021-02-05 11:50:00,21.48,21.51,21.47,21.49,124328.0,21.48,21.51,21.47,21.49,124328.0
2021-02-05 11:55:00,21.5,21.51,21.47,21.48,103752.0,21.5,21.51,21.47,21.48,103752.0
2021-02-05 12:00:00,21.48,21.49,21.43,21.47,125341.0,21.48,21.49,21.43,21.47,125341.0
2021-02-05 12:05:00,21.47,21.48,21.43,21.48,152587.0,21.47,21.48,21.43,21.48,152587.0
2021-02-05 12:10:00,21.48,21.48,21.38,21.39,218830.0,21.48,21.48,21.38,21.39,218830.0
2021-02-05 12:15:00,21.39,21.4,21.36,21.4,213725.0,21.39,21.4,21.36,21.4,213725.0
2021-02-05 12:20:00,21.4,21.42,21.36,21.37,241643.0,21.4,21.42,21.36,21.37,241643.0
2021-02-05 12:25:00,21.37,21.42,21.35,21.4,137984.0,21.37,21.42,21.35,21.4,137984.0
2021-02-05 12:30:00,21.41,21.43,21.39,21.43,136404.0,21.41,21.43,21.39,21.43,136404.0
2021-02-05 12:35:00,21.43,21.47,21.4,21.46,244015.0,21.43,21.47,21.4,21.46,244015.0
2021-02-05 12:40:00,21.45,21.53,21.45,21.52,425596.0,21.45,21.53,21.45,21.52,425596.0
2021-02-05 12:45:00,21.52,21.55,21.49,21.53,135764.0,21.52,21.55,21.49,21.53,135764.0
2021-02-05 12:50:00,21.52,21.56,21.47,21.48,191717.0,21.52,21.56,21.47,21.48,191717.0
2021-02-05 12:55:00,21.48,21.48,21.42,21.44,132755.0,21.48,21.48,21.42,21.44,132755.0
2021-02-05 13:00:00,21.45,21.47,21.4,21.41,114728.0,21.45,21.47,21.4,21.41,114728.0
2021-02-05 13:05:00,21.41,21.42,21.38,21.42,104618.0,21.41,21.42,21.38,21.42,104618.0
2021-02-05 13:10:00,21.41,21.44,21.4,21.4,116865.0,21.41,21.44,21.4,21.4,116865.0
2021-02-05 13:15:00,21.41,21.42,21.38,21.42,107119.0,21.41,21.42,21.38,21.42,107119.0
2021-02-05 13:20:00,21.42,21.42,21.32,21.35,227753.0,21.42,21.42,21.32,21.35,227753.0
2021-02-05 13:25:00,21.35,21.47,21.33,21.4,464633.0,21.35,21.47,21.33,21.4,464633.0
2021-02-05 13:30:00,21.39,21.4,21.36,21.39,91942.0,21.39,21.4,21.36,21.39,91942.0
2021-02-05 13:35:00,21.39,21.41,21.3,21.3,233412.0,21.39,21.41,21.3,21.3,233412.0
2021-02-05 13:40:00,21.31,21.32,21.27,21.32,230230.0,21.31,21.32,21.27,21.32,230230.0
2021-02-05 13:45:00,21.32,21.32,21.29,21.29,102392.0,21.32,21.32,21.29,21.29,102392.0
2021-02-05 13:50:00,21.29,21.32,21.28,21.29,94447.0,21.29,21.32,21.28,21.29,94447.0
2021-02-05 13:55:00,21.3,21.3,21.27,21.27,118187.0,21.3,21.3,21.27,21.27,118187.0
2021-02-05 14:00:00,21.27,21.34,21.25,21.33,274048.0,21.27,21.34,21.25,21.33,274048.0
2021-02-05 14:05:00,21.33,21.36,21.32,21.34,179547.0,21.33,21.36,21.32,21.34,179547.0
2021-02-05 14:10:00,21.33,21.39,21.33,21.35,216362.0,21.33,21.39,21.33,21.35,216362.0
2021-02-05 14:15:00,21.34,21.36,21.32,21.34,186182.0,21.34,21.36,21.32,21.34,186182.0
2021-02-05 14:20:00,21.34,21.36,21.33,21.34,143145.0,21.34,21.36,21.33,21.34,143145.0
2021-02-05 14:25:00,21.34,21.36,21.33,21.33,113711.0,21.34,21.36,21.33,21.33,113711.0
2021-02-05 14:30:00,21.33,21.34,21.32,21.33,171785.0,21.33,21.34,21.32,21.33,171785.0
2021-02-05 14:35:00,21.33,21.35,21.32,21.34,191376.0,21.33,21.35,21.32,21.34,191376.0
2021-02-05 14:40:00,21.34,21.35,21.31,21.32,145124.0,21.34,21.35,21.31,21.32,145124.0
2021-02-05 14:45:00,21.33,21.33,21.28,21.31,160501.0,21.33,21.33,21.28,21.31,160501.0
2021-02-05 14:50:00,21.31,21.32,21.26,21.28,115127.0,21.31,21.32,21.26,21.28,115127.0
2021-02-05 14:55:00,21.28,21.34,21.27,21.3,188632.0,21.28,21.34,21.27,21.3,188632.0
2021-02-05 15:00:00,21.3,21.31,21.27,21.3,126924.0,21.3,21.31,21.27,21.3,126924.0
2021-02-05 15:05:00,21.3,21.3,21.21,21.22,179032.0,21.3,21.3,21.21,21.22,179032.0
2021-02-05 15:10:00,21.21,21.23,21.15,21.19,266883.0,21.21,21.23,21.15,21.19,266883.0
2021-02-05 15:15:00,21.19,21.22,21.15,21.16,200252.0,21.19,21.22,21.15,21.16,200252.0
2021-02-05 15:20:00,21.16,21.2,21.15,21.18,184148.0,21.16,21.2,21.15,21.18,184148.0
2021-02-05 15:25:00,21.17,21.2,21.13,21.19,276260.0,21.17,21.2,21.13,21.19,276260.0
2021-02-05 15:30:00,21.19,21.25,21.18,21.23,261418.0,21.19,21.25,21.18,21.23,261418.0
2021-02-05 15:35:00,21.23,21.26,21.21,21.25,238683.0,21.23,21.26,21.21,21.25,238683.0
2021-02-05 15:40:00,21.25,21.29,21.23,21.27,401924.0,21.25,21.29,21.23,21.27,401924.0
2021-02-05 15:45:00,21.27,21.33,21.26,21.31,292689.0,21.27,21.33,21.26,21.31,292689.0
2021-02-05 15:50:00,21.32,21.34,21.27,21.3,397402.0,21.32,21.34,21.27,21.3,397402.0
2021-02-05 15:55:00,21.29,21.34,21.29,21.31,793378.0,21.29,21.34,21.29,21.31,793378.0
2021-02-08 09:30:00,21.6,21.81,21.41,21.61,1446261.0,21.6,21.81,21.41,21.61,1446261.0
2021-02-08 09:35:00,21.62,21.7,21.51,21.52,595825.0,21.62,21.7,21.51,21.52,595825.0
2021-02-08 09:40:00,21.52,21.68,21.5,21.6,548494.0,21.52,21.68,21.5,21.6,548494.0
2021-02-08 09:45:00,21.59,21.77,21.56,21.7,793722.0,21.59,21.77,21.56,21.7,793722.0
2021-02-08 09:50:00,21.7,21.81,21.68,21.7,695513.0,21.7,21.81,21.68,21.7,695513.0
2021-02-08 09:55:00,21.71,21.78,21.65,21.69,522457.0,21.71,21.78,21.65,21.69,522457.0
2021-02-08 10:00:00,21.69,21.73,21.58,21.6,463613.0,21.69,21.73,21.58,21.6,463613.0
2021-02-08 10:05:00,21.6,21.64,21.5,21.51,554541.0,21.6,21.64,21.5,21.51,554541.0
2021-02-08 10:10:00,21.51,21.6,21.5,21.6,399410.0,21.51,21.6,21.5,21.6,399410.0
2021-02-08 10:15:00,21.6,21.63,21.55,21.63,219055.0,21.6,21.63,21.55,21.63,219055.0
2021-02-08 10:20:00,21.63,21.64,21.54,21.59,272113.0,21.63,21.64,21.54,21.59,272113.0
2021-02-08 10:25:00,21.59,21.61,21.53,21.58,226874.0,21.59,21.61,21.53,21.58,226874.0
2021-02-08 10:30:00,21.59,21.64,21.53,21.61,235881.0,21.59,21.64,21.53,21.61,235881.0
2021-02-08 10:35:00,21.62,21.62,21.49,21.53,393763.0,21.62,21.62,21.49,21.53,393763.0
2021-02-08 10:40:00,21.52,21.58,21.5,21.56,198244.0,21.52,21.58,21.5,21.56,198244.0
2021-02-08 10:45:00,21.55,21.59,21.52,21.54,159745.0,21.55,21.59,21.52,21.54,159745.0
2021-02-08 10:50:00,21.54,21.58,21.49,21.51,391404.0,21.54,21.58,21.49,21.51,391404.0
2021-02-08 10:55:00,21.52,21.52,21.41,21.46,434197.0,21.52,21.52,21.41,21.46,434197.0
2021-02-08 11:00:00,21.46,21.46,21.42,21.44,222733.0,21.46,21.46,21.42,21.44,222733.0
2021-02-08 11:05:00,21.43,21.44,21.38,21.41,338239.0,21.43,21.44,21.38,21.41,338239.0
2021-02-08 11:10:00,21.42,21.48,21.38,21.4,338328.0,21.42,21.48,21.38,21.4,338328.0
2021-02-08 11:15:00,21.39,21.4,21.35,21.38,356007.0,21.39,21.4,21.35,21.38,356007.0
2021-02-08 11:20:00,21.38,21.47,21.37,21.45,207778.0,21.38,21.47,21.37,21.45,207778.0
2021-02-08 11:25:00,21.45,21.46,21.41,21.44,180206.0,21.45,21.46,21.41,21.44,180206.0
2021-02-08 11:30:00,21.43,21.5,21.4,21.43,336710.0,21.43,21.5,21.4,21.43,336710.0
2021-02-08 11:35:00,21.43,21.44,21.38,21.4,173398.0,21.43,21.44,21.38,21.4,173398.0
2021-02-08 11:40:00,21.39,21.4,21.24,21.29,500381.0,21.39,21.4,21.24,21.29,500381.0
2021-02-08 11:45:00,21.29,21.35,21.29,21.33,192626.0,21.29,21.35,21.29,21.33,192626.0
2021-02-08 11:50:00,21.33,21.4,21.32,21.4,202700.0,21.33,21.4,21.32,21.4,202700.0
2021-02-08 11:55:00,21.39,21.41,21.35,21.38,209636.0,21.39,21.41,21.35,21.38,209636.0
2021-02-08 12:00:00,21.38,21.41,21.36,21.39,234699.0,21.38,21.41,21.36,21.39,234699.0
2021-02-08 12:05:00,21.38,21.41,21.36,21.4,121242.0,21.38,21.41,21.36,21.4,121242.0
2021-02-08 12:10:00,21.39,21.46,21.39,21.45,186145.0,21.39,21.46,21.39,21.45,186145.0
2021-02-08 12:15:00,21.44,21.49,21.44,21.47,233226.0,21.44,21.49,21.44,21.47,233226.0
2021-02-08 12:20:00,21.48,21.52,21.45,21.47,256520.0,21.48,21.52,21.45,21.47,256520.0
2021-02-08 12:25:00,21.47,21.49,21.45,21.45,175185.0,21.47,21.49,21.45,21.45,175185.0
2021-02-08 12:30:00,21.45,21.5,21.45,21.49,159835.0,21.45,21.5,21.45,21.49,159835.0
2021-02-08 12:35:00,21.48,21.53,21.47,21.47,202291.0,21.48,21.53,21.47,21.47,202291.0
2021-02-08 12:40:00,21.47,21.48,21.43,21.46,117450.0,21.47,21.48,21.43,21.46,117450.0
2021-02-08 12:45:00,21.46,21.47,21.41,21.45,101705.0,21.46,21.47,21.41,21.45,101705.0
2021-02-08 12:50:00,21.45,21.49,21.45,21.47,87074.0,21.45,21.49,21.45,21.47,87074.0
2021-02-08 12:55:00,21.46,21.47,21.45,21.46,66337.0,21.46,21.47,21.45,21.46,66337.0
2021-02-08 13:00:00,21.46,21.47,21.42,21.43,120029.0,21.46,21.47,21.42,21.43,120029.0
2021-02-08 13:05:00,21.43,21.44,21.41,21.41,62730.0,21.43,21.44,21.41,21.41,62730.0
2021-02-08 13:10:00,21.42,21.51,21.41,21.49,216167.0,21.42,21.51,21.41,21.49,216167.0
2021-02-08 13:15:00,21.48,21.51,21.46,21.47,92367.0,21.48,21.51,21.46,21.47,92367.0
2021-02-08 13:20:00,21.47,21.5,21.45,21.46,77604.0,21.47,21.5,21.45,21.46,77604.0
2021-02-08 13:25:00,21.47,21.47,21.43,21.44,83945.0,21.47,21.47,21.43,21.44,83945.0
2021-02-08 13:30:00,21.45,21.48,21.42,21.48,96358.0,21.45,21.48,21.42,21.48,96358.0
2021-02-08 13:35:00,21.47,21.48,21.44,21.45,112249.0,21.47,21.48,21.44,21.45,112249.0
2021-02-08 13:40:00,21.46,21.47,21.44,21.44,86575.0,21.46,21.47,21.44,21.44,86575.0
2021-02-08 13:45:00,21.45,21.46,21.39,21.43,236327.0,21.45,21.46,21.39,21.43,236327.0
2021-02-08 13:50:00,21.43,21.45,21.41,21.42,113464.0,21.43,21.45,21.41,21.42,113464.0
2021-02-08 13:55:00,21.42,21.47,21.41,21.46,152264.0,21.42,21.47,21.41,21.46,152264.0
2021-02-08 14:00:00,21.46,21.47,21.44,21.44,78905.0,21.46,21.47,21.44,21.44,78905.0
2021-02-08 14:05:00,21.45,21.46,21.44,21.45,52921.0,21.45,21.46,21.44,21.45,52921.0
2021-02-08 14:10:00,21.45,21.46,21.44,21.46,57722.0,21.45,21.46,21.44,21.46,57722.0
2021-02-08 14:15:00,21.45,21.46,21.42,21.44,98114.0,21.45,21.46,21.42,21.44,98114.0
2021-02-08 14:20:00,21.44,21.47,21.43,21.46,130035.0,21.44,21.47,21.43,21.46,130035.0
2021-02-08 14:25:00,21.45,21.48,21.45,21.46,84744.0,21.45,21.48,21.45,21.46,84744.0
2021-02-08 14:30:00,21.47,21.55,21.46,21.54,256183.0,21.47,21.55,21.46,21.54,256183.0
2021-02-08 14:35:00,21.54,21.55,21.51,21.53,124079.0,21.54,21.55,21.51,21.53,124079.0
2021-02-08 14:40:00,21.53,21.58,21.53,21.57,189532.0,21.53,21.58,21.53,21.57,189532.0
2021-02-08 14:45:00,21.57,21.6,21.55,21.56,187381.0,21.57,21.6,21.55,21.56,187381.0
2021-02-08 14:50:00,21.56,21.58,21.54,21.57,95916.0,21.56,21.58,21.54,21.57,95916.0
2021-02-08 14:55:00,21.57,21.59,21.55,21.56,163095.0,21.57,21.59,21.55,21.56,163095.0
2021-02-08 15:00:00,21.56,21.57,21.52,21.52,98417.0,21.56,21.57,21.52,21.52,98417.0
2021-02-08 15:05:00,21.53,21.54,21.49,21.5,130913.0,21.53,21.54,21.49,21.5,130913.0
2021-02-08 15:10:00,21.5,21.55,21.49,21.53,144840.0,21.5,21.55,21.49,21.53,144840.0
2021-02-08 15:15:00,21.53,21.54,21.52,21.53,106811.0,21.53,21.54,21.52,21.53,106811.0
2021-02-08 15:20:00,21.53,21.56,21.51,21.56,98459.0,21.53,21.56,21.51,21.56,98459.0
2021-02-08 15:25:00,21.55,21.58,21.55,21.56,125071.0,21.55,21.58,21.55,21.56,125071.0
2021-02-08 15:30:00,21.57,21.58,21.54,21.55,157326.0,21.57,21.58,21.54,21.55,157326.0
2021-02-08 15:35:00,21.55,21.6,21.54,21.59,174935.0,21.55,21.6,21.54,21.59,174935.0
2021-02-08 15:40:00,21.59,21.59,21.56,21.57,156200.0,21.59,21.59,21.56,21.57,156200.0
2021-02-08 15:45:00,21.57,21.58,21.53,21.54,305021.0,21.57,21.58,21.53,21.54,305021.0
2021-02-08 15:50:00,21.54,21.62,21.53,21.59,542698.0,21.54,21.62,21.53,21.59,542698.0
2021-02-08 15:55:00,21.59,21.61,21.58,21.61,725375.0,21.59,21.61,21.58,21.61,725375.0
2021-02-09 09:30:00,21.4,21.42,20.92,20.98,2012267.0,21.4,21.42,20.92,20.98,2012267.0
2021-02-09 09:35:00,20.98,21.05,20.77,20.87,975247.0,20.98,21.05,20.77,20.87,975247.0
2021-02-09 09:40:00,20.86,20.94,20.79,20.93,699556.0,20.86,20.94,20.79,20.93,699556.0
2021-02-09 09:45:00,20.93,20.96,20.82,20.89,852559.0,20.93,20.96,20.82,20.89,852559.0
2021-02-09 09:50:00,20.89,20.95,20.82,20.89,720626.0,20.89,20.95,20.82,20.89,720626.0
2021-02-09 09:55:00,20.89,21.01,20.88,20.98,553089.0,20.89,21.01,20.88,20.98,553089.0
2021-02-09 10:00:00,20.99,21.01,20.84,20.86,643336.0,20.99,21.01,20.84,20.86,643336.0
2021-02-09 10:05:00,20.86,20.89,20.74,20.78,682441.0,20.86,20.89,20.74,20.78,682441.0
2021-02-09 10:10:00,20.78,20.87,20.77,20.83,387913.0,20.78,20.87,20.77,20.83,387913.0
2021-02-09 10:15:00,20.82,20.89,20.79,20.86,330758.0,20.82,20.89,20.79,20.86,330758.0
2021-02-09 10:20:00,20.86,20.91,20.8,20.84,356458.0,20.86,20.91,20.8,20.84,356458.0
2021-02-09 10:25:00,20.83,20.87,20.77,20.8,318232.0,20.83,20.87,20.77,20.8,318232.0
2021-02-09 10:30:00,20.8,20.84,20.78,20.83,284206.0,20.8,20.84,20.78,20.83,284206.0
2021-02-09 10:35:00,20.83,20.9,20.82,20.86,365153.0,20.83,20.9,20.82,20.86,365153.0
2021-02-09 10:40:00,20.86,20.88,20.78,20.78,355574.0,20.86,20.88,20.78,20.78,355574.0
2021-02-09 10:45:00,20.78,20.84,20.75,20.82,423116.0,20.78,20.84,20.75,20.82,423116.0
2021-02-09 10:50:00,20.82,20.83,20.71,20.74,461156.0,20.82,20.83,20.71,20.74,461156.0
2021-02-09 10:55:00,20.75,20.81,20.73,20.81,240649.0,20.75,20.81,20.73,20.81,240649.0
2021-02-09 11:00:00,20.81,20.86,20.75,20.78,330395.0,20.81,20.86,20.75,20.78,330395.0
2021-02-09 11:05:00,20.78,20.78,20.72,20.76,291568.0,20.78,20.78,20.72,20.76,291568.0
2021-02-09 11:10:00,20.75,20.76,20.68,20.73,521183.0,20.75,20.76,20.68,20.73,521183.0
2021-02-09 11:15:00,20.73,20.78,20.7,20.73,255194.0,20.73,20.78,20.7,20.73,255194.0
2021-02-09 11:20:00,20.72,20.74,20.68,20.74,201436.0,20.72,20.74,20.68,20.74,201436.0
2021-02-09 11:25:00,20.74,20.76,20.71,20.73,168191.0,20.74,20.76,20.71,20.73,168191.0
2021-02-09 11:30:00,20.74,20.75,20.69,20.71,236509.0,20.74,20.75,20.69,20.71,236509.0
2021-02-09 11:35:00,20.72,20.76,20.72,20.73,194975.0,20.72,20.76,20.72,20.73,194975.0
2021-02-09 11:40:00,20.74,20.8,20.73,20.8,236331.0,20.74,20.8,20.73,20.8,236331.0
2021-02-09 11:45:00,20.8,20.91,20.79,20.91,433853.0,20.8,20.91,20.79,20.91,433853.0
2021-02-09 11:50:00,20.9,20.91,20.86,20.88,204737.0,20.9,20.91,20.86,20.88,204737.0
2021-02-09 11:55:00,20.88,20.9,20.85,20.89,183790.0,20.88,20.9,20.85,20.89,183790.0
2021-02-09 12:00:00,20.88,20.89,20.85,20.87,127018.0,20.88,20.89,20.85,20.87,127018.0
2021-02-09 12:05:00,20.87,20.89,20.83,20.88,182159.0,20.87,20.89,20.83,20.88,182159.0
2021-02-09 12:10:00,20.89,20.98,20.89,20.95,340515.0,20.89,20.98,20.89,20.95,340515.0
2021-02-09 12:15:00,20.95,20.98,20.93,20.96,255952.0,20.95,20.98,20.93,20.96,255952.0
2021-02-09 12:20:00,20.96,21.01,20.96,20.99,357542.0,20.96,21.01,20.96,20.99,357542.0
2021-02-09 12:25:00,20.99,21.01,20.97,20.99,200091.0,20.99,21.01,20.97,20.99,200091.0
2021-02-09 12:30:00,20.98,21.07,20.98,21.05,299231.0,20.98,21.07,20.98,21.05,299231.0
2021-02-09 12:35:00,21.05,21.07,21.03,21.06,179579.0,21.05,21.07,21.03,21.06,179579.0
2021-02-09 12:40:00,21.05,21.12,21.05,21.11,271656.0,21.05,21.12,21.05,21.11,271656.0
2021-02-09 12:45:00,21.11,21.12,21.05,21.05,210413.0,21.11,21.12,21.05,21.05,210413.0
2021-02-09 12:50:00,21.06,21.1,21.05,21.06,166053.0,21.06,21.1,21.05,21.06,166053.0
2021-02-09 12:55:00,21.07,21.13,21.07,21.13,193695.0,21.07,21.13,21.07,21.13,193695.0
2021-02-09 13:00:00,21.13,21.14,21.04,21.07,231088.0,21.13,21.14,21.04,21.07,231088.0
2021-02-09 13:05:00,21.07,21.1,21.07,21.09,138125.0,21.07,21.1,21.07,21.09,138125.0
2021-02-09 13:10:00,21.09,21.16,21.08,21.15,185503.0,21.09,21.16,21.08,21.15,185503.0
2021-02-09 13:15:00,21.14,21.15,21.09,21.11,117720.0,21.14,21.15,21.09,21.11,117720.0
2021-02-09 13:20:00,21.12,21.13,21.08,21.09,101709.0,21.12,21.13,21.08,21.09,101709.0
2021-02-09 13:25:00,21.09,21.1,21.04,21.09,107730.0,21.09,21.1,21.04,21.09,107730.0
2021-02-09 13:30:00,21.09,21.1,21.05,21.07,123308.0,21.09,21.1,21.05,21.07,123308.0
2021-02-09 13:35:00,21.07,21.1,21.06,21.09,75018.0,21.07,21.1,21.06,21.09,75018.0
2021-02-09 13:40:00,21.09,21.15,21.08,21.14,219922.0,21.09,21.15,21.08,21.14,219922.0
2021-02-09 13:45:00,21.14,21.14,21.12,21.14,76635.0,21.14,21.14,21.12,21.14,76635.0
2021-02-09 13:50:00,21.13,21.14,21.12,21.14,131799.0,21.13,21.14,21.12,21.14,131799.0
2021-02-09 13:55:00,21.14,21.14,21.09,21.14,123145.0,21.14,21.14,21.09,21.14,123145.0
2021-02-09 14:00:00,21.14,21.14,21.09,21.1,161522.0,21.14,21.14,21.09,21.1,161522.0
2021-02-09 14:05:00,21.11,21.12,21.08,21.09,106314.0,21.11,21.12,21.08,21.09,106314.0
2021-02-09 14:10:00,21.09,21.11,21.08,21.09,77154.0,21.09,21.11,21.08,21.09,77154.0
2021-02-09 14:15:00,21.1,21.15,21.09,21.14,140151.0,21.1,21.15,21.09,21.14,140151.0
2021-02-09 14:20:00,21.14,21.2,21.13,21.18,182157.0,21.14,21.2,21.13,21.18,182157.0
2021-02-09 14:25:00,21.19,21.22,21.17,21.22,184479.0,21.19,21.22,21.17,21.22,184479.0
2021-02-09 14:30:00,21.22,21.22,21.18,21.22,113519.0,21.22,21.22,21.18,21.22,113519.0
2021-02-09 14:35:00,21.21,21.23,21.2,21.22,98785.0,21.21,21.23,21.2,21.22,98785.0
2021-02-09 14:40:00,21.22,21.23,21.17,21.18,130552.0,21.22,21.23,21.17,21.18,130552.0
2021-02-09 14:45:00,21.18,21.24,21.17,21.23,342013.0,21.18,21.24,21.17,21.23,342013.0
2021-02-09 14:50:00,21.23,21.23,21.17,21.19,111625.0,21.23,21.23,21.17,21.19,111625.0
2021-02-09 14:55:00,21.2,21.22,21.18,21.2,116739.0,21.2,21.22,21.18,21.2,116739.0
2021-02-09 15:00:00,21.2,21.2,21.14,21.16,183103.0,21.2,21.2,21.14,21.16,183103.0
2021-02-09 15:05:00,21.16,21.17,21.1,21.11,207590.0,21.16,21.17,21.1,21.11,207590.0
2021-02-09 15:10:00,21.11,21.12,21.09,21.12,142240.0,21.11,21.12,21.09,21.12,142240.0
2021-02-09 15:15:00,21.11,21.13,21.03,21.05,194038.0,21.11,21.13,21.03,21.05,194038.0
2021-02-09 15:20:00,21.05,21.05,21.01,21.03,255348.0,21.05,21.05,21.01,21.03,255348.0
2021-02-09 15:25:00,21.03,21.08,21.02,21.08,186083.0,21.03,21.08,21.02,21.08,186083.0
2021-02-09 15:30:00,21.07,21.13,21.07,21.13,174424.0,21.07,21.13,21.07,21.13,174424.0
2021-02-09 15:35:00,21.13,21.13,21.08,21.1,134277.0,21.13,21.13,21.08,21.1,134277.0
2021-02-09 15:40:00,21.1,21.13,21.09,21.12,272174.0,21.1,21.13,21.09,21.12,272174.0
2021-02-09 15:45:00,21.11,21.15,21.11,21.13,222256.0,21.11,21.15,21.11,21.13,222256.0
2021-02-09 15:50:00,21.12,21.14,21.07,21.1,426703.0,21.12,21.14,21.07,21.1,426703.0
2021-02-09 15:55:00,21.1,21.1,21.03,21.06,663094.0,21.1,21.1,21.03,21.06,663094.0
2021-02-10 09:30:00,21.15,21.47,21.04,21.44,1348507.0,21.15,21.47,21.04,21.44,1348507.0
2021-02-10 09:35:00,21.45,21.54,21.37,21.39,979911.0,21.45,21.54,21.37,21.39,979911.0
2021-02-10 09:40:00,21.39,21.59,21.38,21.56,1025307.0,21.39,21.59,21.38,21.56,1025307.0
2021-02-10 09:45:00,21.57,21.65,21.54,21.58,775262.0,21.57,21.65,21.54,21.58,775262.0
2021-02-10 09:50:00,21.57,21.6,21.46,21.55,724403.0,21.57,21.6,21.46,21.55,724403.0
2021-02-10 09:55:00,21.55,21.56,21.45,21.5,437298.0,21.55,21.56,21.45,21.5,437298.0
2021-02-10 10:00:00,21.5,21.57,21.43,21.48,493961.0,21.5,21.57,21.43,21.48,493961.0
2021-02-10 10:05:00,21.47,21.53,21.43,21.51,417443.0,21.47,21.53,21.43,21.51,417443.0
2021-02-10 10:10:00,21.51,21.59,21.49,21.5,447904.0,21.51,21.59,21.49,21.5,447904.0
2021-02-10 10:15:00,21.5,21.5,21.34,21.36,551323.0,21.5,21.5,21.34,21.36,551323.0
2021-02-10 10:20:00,21.36,21.36,21.07,21.09,789356.0,21.36,21.36,21.07,21.09,789356.0
2021-02-10 10:25:00,21.08,21.29,21.03,21.25,919410.0,21.08,21.29,21.03,21.25,919410.0
2021-02-10 10:30:00,21.26,21.29,21.12,21.14,794313.0,21.26,21.29,21.12,21.14,794313.0
2021-02-10 10:35:00,21.14,21.24,21.14,21.15,372079.0,21.14,21.24,21.14,21.15,372079.0
2021-02-10 10:40:00,21.14,21.17,21.05,21.08,449017.0,21.14,21.17,21.05,21.08,449017.0
2021-02-10 10:45:00,21.08,21.09,20.93,21.0,723169.0,21.08,21.09,20.93,21.0,723169.0
2021-02-10 10:50:00,21.01,21.2,20.95,21.18,456232.0,21.01,21.2,20.95,21.18,456232.0
2021-02-10 10:55:00,21.17,21.28,21.17,21.27,415657.0,21.17,21.28,21.17,21.27,415657.0
2021-02-10 11:00:00,21.26,21.28,21.2,21.21,337245.0,21.26,21.28,21.2,21.21,337245.0
2021-02-10 11:05:00,21.21,21.26,21.18,21.23,258992.0,21.21,21.26,21.18,21.23,258992.0
2021-02-10 11:10:00,21.23,21.38,21.2,21.34,301790.0,21.23,21.38,21.2,21.34,301790.0
2021-02-10 11:15:00,21.34,21.35,21.29,21.33,266353.0,21.34,21.35,21.29,21.33,266353.0
2021-02-10 11:20:00,21.34,21.41,21.26,21.27,254636.0,21.34,21.41,21.26,21.27,254636.0
2021-02-10 11:25:00,21.28,21.28,21.15,21.18,269754.0,21.28,21.28,21.15,21.18,269754.0
2021-02-10 11:30:00,21.18,21.23,21.12,21.21,240767.0,21.18,21.23,21.12,21.21,240767.0
2021-02-10 11:35:00,21.23,21.24,21.15,21.18,150617.0,21.23,21.24,21.15,21.18,150617.0
2021-02-10 11:40:00,21.18,21.2,21.15,21.16,117947.0,21.18,21.2,21.15,21.16,117947.0
2021-02-10 11:45:00,21.16,21.2,21.15,21.16,120261.0,21.16,21.2,21.15,21.16,120261.0
2021-02-10 11:50:00,21.16,21.25,21.15,21.23,190880.0,21.16,21.25,21.15,21.23,190880.0
2021-02-10 11:55:00,21.23,21.26,21.16,21.16,258127.0,21.23,21.26,21.16,21.16,258127.0
2021-02-10 12:00:00,21.16,21.17,21.11,21.13,130807.0,21.16,21.17,21.11,21.13,130807.0
2021-02-10 12:05:00,21.12,21.17,21.1,21.17,238529.0,21.12,21.17,21.1,21.17,238529.0
2021-02-10 12:10:00,21.17,21.24,21.16,21.21,176512.0,21.17,21.24,21.16,21.21,176512.0
2021-02-10 12:15:00,21.2,21.2,21.12,21.17,179569.0,21.2,21.2,21.12,21.17,179569.0
2021-02-10 12:20:00,21.16,21.17,21.07,21.07,209404.0,21.16,21.17,21.07,21.07,209404.0
2021-02-10 12:25:00,21.07,21.15,21.07,21.13,127165.0,21.07,21.15,21.07,21.13,127165.0
2021-02-10 12:30:00,21.12,21.17,21.1,21.15,85896.0,21.12,21.17,21.1,21.15,85896.0
2021-02-10 12:35:00,21.15,21.15,21.08,21.09,120268.0,21.15,21.15,21.08,21.09,120268.0
2021-02-10 12:40:00,21.1,21.16,21.09,21.13,136657.0,21.1,21.16,21.09,21.13,136657.0
2021-02-10 12:45:00,21.14,21.2,21.12,21.17,106909.0,21.14,21.2,21.12,21.17,106909.0
2021-02-10 12:50:00,21.17,21.22,21.16,21.2,111245.0,21.17,21.22,21.16,21.2,111245.0
2021-02-10 12:55:00,21.2,21.25,21.17,21.22,299513.0,21.2,21.25,21.17,21.22,299513.0
2021-02-10 13:00:00,21.23,21.23,21.15,21.16,114345.0,21.23,21.23,21.15,21.16,114345.0
2021-02-10 13:05:00,21.16,21.2,21.14,21.19,90524.0,21.16,21.2,21.14,21.19,90524.0
2021-02-10 13:10:00,21.19,21.2,21.15,21.16,90537.0,21.19,21.2,21.15,21.16,90537.0
2021-02-10 13:15:00,21.16,21.19,21.15,21.18,136485.0,21.16,21.19,21.15,21.18,136485.0
2021-02-10 13:20:00,21.19,21.23,21.15,21.17,194895.0,21.19,21.23,21.15,21.17,194895.0
2021-02-10 13:25:00,21.17,21.18,21.13,21.14,155979.0,21.17,21.18,21.13,21.14,155979.0
2021-02-10 13:30:00,21.14,21.16,21.07,21.08,162202.0,21.14,21.16,21.07,21.08,162202.0
2021-02-10 13:35:00,21.09,21.13,21.07,21.09,146466.0,21.09,21.13,21.07,21.09,146466.0
2021-02-10 13:40:00,21.09,21.13,21.08,21.1,144407.0,21.09,21.13,21.08,21.1,144407.0
2021-02-10 13:45:00,21.1,21.11,21.05,21.07,121594.0,21.1,21.11,21.05,21.07,121594.0
2021-02-10 13:50:00,21.07,21.11,21.06,21.09,67192.0,21.07,21.11,21.06,21.09,67192.0
2021-02-10 13:55:00,21.09,21.09,21.05,21.05,272322.0,21.09,21.09,21.05,21.05,272322.0
2021-02-10 14:00:00,21.05,21.07,20.98,21.01,375397.0,21.05,21.07,20.98,21.01,375397.0
2021-02-10 14:05:00,21.0,21.04,20.98,21.0,137645.0,21.0,21.04,20.98,21.0,137645.0
2021-02-10 14:10:00,21.01,21.04,21.0,21.03,136224.0,21.01,21.04,21.0,21.03,136224.0
2021-02-10 14:15:00,21.03,21.04,20.94,20.95,284180.0,21.03,21.04,20.94,20.95,284180.0
2021-02-10 14:20:00,20.95,20.98,20.91,20.98,243848.0,20.95,20.98,20.91,20.98,243848.0
2021-02-10 14:25:00,20.98,21.01,20.96,20.97,150225.0,20.98,21.01,20.96,20.97,150225.0
2021-02-10 14:30:00,20.98,21.06,20.96,21.04,224949.0,20.98,21.06,20.96,21.04,224949.0
2021-02-10 14:35:00,21.03,21.05,20.99,21.03,195939.0,21.03,21.05,20.99,21.03,195939.0
2021-02-10 14:40:00,21.02,21.08,21.01,21.07,287606.0,21.02,21.08,21.01,21.07,287606.0
2021-02-10 14:45:00,21.07,21.11,21.06,21.06,112300.0,21.07,21.11,21.06,21.06,112300.0
2021-02-10 14:50:00,21.07,21.08,21.02,21.02,173698.0,21.07,21.08,21.02,21.02,173698.0
2021-02-10 14:55:00,21.02,21.04,20.97,20.98,242770.0,21.02,21.04,20.97,20.98,242770.0
2021-02-10 15:00:00,20.99,21.03,20.97,20.98,172867.0,20.99,21.03,20.97,20.98,172867.0
2021-02-10 15:05:00,20.98,21.0,20.94,20.96,211527.0,20.98,21.0,20.94,20.96,211527.0
2021-02-10 15:10:00,20.96,20.99,20.92,20.93,253984.0,20.96,20.99,20.92,20.93,253984.0
2021-02-10 15:15:00,20.92,20.98,20.91,20.96,215098.0,20.92,20.98,20.91,20.96,215098.0
2021-02-10 15:20:00,20.96,20.98,20.94,20.95,178566.0,20.96,20.98,20.94,20.95,178566.0
2021-02-10 15:25:00,20.95,20.98,20.92,20.95,234376.0,20.95,20.98,20.92,20.95,234376.0
2021-02-10 15:30:00,20.95,20.98,20.91,20.92,256583.0,20.95,20.98,20.91,20.92,256583.0
2021-02-10 15:35:00,20.91,20.95,20.87,20.88,394077.0,20.91,20.95,20.87,20.88,394077.0
2021-02-10 15:40:00,20.88,20.92,20.87,20.88,217098.0,20.88,20.92,20.87,20.88,217098.0
2021-02-10 15:45:00,20.88,20.93,20.87,20.88,310227.0,20.88,20.93,20.87,20.88,310227.0
2021-02-10 15:50:00,20.89,20.99,20.88,20.94,507541.0,20.89,20.99,20.88,20.94,507541.0
2021-02-10 15:55:00,20.94,20.96,20.88,20.93,836927.0,20.94,20.96,20.88,20.93,836927.0
2021-02-11 09:30:00,20.9,20.9,20.58,20.76,1112760.0,20.9,20.9,20.58,20.76,1112760.0
2021-02-11 09:35:00,20.76,20.97,20.58,20.94,904109.0,20.76,20.97,20.58,20.94,904109.0
2021-02-11 09:40:00,20.92,21.03,20.9,21.01,627210.0,20.92,21.03,20.9,21.01,627210.0
2021-02-11 09:45:00,21.01,21.01,20.87,20.95,311446.0,21.01,21.01,20.87,20.95,311446.0
2021-02-11 09:50:00,20.96,20.97,20.84,20.89,314281.0,20.96,20.97,20.84,20.89,314281.0
2021-02-11 09:55:00,20.88,21.0,20.86,20.87,416353.0,20.88,21.0,20.86,20.87,416353.0
2021-02-11 10:00:00,20.87,20.91,20.78,20.84,255117.0,20.87,20.91,20.78,20.84,255117.0
2021-02-11 10:05:00,20.83,20.9,20.77,20.87,247337.0,20.83,20.9,20.77,20.87,247337.0
2021-02-11 10:10:00,20.87,20.89,20.8,20.89,254624.0,20.87,20.89,20.8,20.89,254624.0
2021-02-11 10:15:00,20.89,20.97,20.8,20.94,697282.0,20.89,20.97,20.8,20.94,697282.0
2021-02-11 10:20:00,20.93,21.0,20.92,20.98,413452.0,20.93,21.0,20.92,20.98,413452.0
2021-02-11 10:25:00,20.98,21.01,20.91,20.93,678206.0,20.98,21.01,20.91,20.93,678206.0
2021-02-11 10:30:00,20.93,21.03,20.92,21.02,316102.0,20.93,21.03,20.92,21.02,316102.0
2021-02-11 10:35:00,21.02,21.05,20.98,20.98,313379.0,21.02,21.05,20.98,20.98,313379.0
2021-02-11 10:40:00,20.98,21.1,20.98,21.07,346401.0,20.98,21.1,20.98,21.07,346401.0
2021-02-11 10:45:00,21.07,21.13,21.06,21.1,488556.0,21.07,21.13,21.06,21.1,488556.0
2021-02-11 10:50:00,21.1,21.13,21.07,21.11,273576.0,21.1,21.13,21.07,21.11,273576.0
2021-02-11 10:55:00,21.12,21.12,21.01,21.01,221045.0,21.12,21.12,21.01,21.01,221045.0
2021-02-11 11:00:00,21.02,21.02,20.97,20.98,251098.0,21.02,21.02,20.97,20.98,251098.0
2021-02-11 11:05:00,20.97,21.0,20.95,20.96,218789.0,20.97,21.0,20.95,20.96,218789.0
2021-02-11 11:10:00,20.96,20.96,20.87,20.91,361243.0,20.96,20.96,20.87,20.91,361243.0
2021-02-11 11:15:00,20.9,21.0,20.9,20.99,128963.0,20.9,21.0,20.9,20.99,128963.0
2021-02-11 11:20:00,20.98,21.0,20.91,20.94,129804.0,20.98,21.0,20.91,20.94,129804.0
2021-02-11 11:25:00,20.94,20.94,20.84,20.86,430736.0,20.94,20.94,20.84,20.86,430736.0
2021-02-11 11:30:00,20.86,20.86,20.8,20.8,314999.0,20.86,20.86,20.8,20.8,314999.0
2021-02-11 11:35:00,20.8,20.84,20.79,20.79,236030.0,20.8,20.84,20.79,20.79,236030.0
2021-02-11 11:40:00,20.79,20.84,20.77,20.81,222512.0,20.79,20.84,20.77,20.81,222512.0
2021-02-11 11:45:00,20.81,20.82,20.75,20.76,154641.0,20.81,20.82,20.75,20.76,154641.0
2021-02-11 11:50:00,20.76,20.77,20.73,20.77,159224.0,20.76,20.77,20.73,20.77,159224.0
2021-02-11 11:55:00,20.76,20.79,20.74,20.78,165159.0,20.76,20.79,20.74,20.78,165159.0
2021-02-11 12:00:00,20.77,20.82,20.77,20.82,406052.0,20.77,20.82,20.77,20.82,406052.0
2021-02-11 12:05:00,20.81,20.88,20.78,20.79,252371.0,20.81,20.88,20.78,20.79,252371.0
2021-02-11 12:10:00,20.79,20.8,20.73,20.78,201719.0,20.79,20.8,20.73,20.78,201719.0
2021-02-11 12:15:00,20.77,20.77,20.64,20.64,311846.0,20.77,20.77,20.64,20.64,311846.0
2021-02-11 12:20:00,20.64,20.68,20.56,20.56,337202.0,20.64,20.68,20.56,20.56,337202.0
2021-02-11 12:25:00,20.57,20.58,20.46,20.48,652039.0,20.57,20.58,20.46,20.48,652039.0
2021-02-11 12:30:00,20.49,20.61,20.47,20.59,363593.0,20.49,20.61,20.47,20.59,363593.0
2021-02-11 12:35:00,20.59,20.64,20.59,20.63,259639.0,20.59,20.64,20.59,20.63,259639.0
2021-02-11 12:40:00,20.62,20.63,20.54,20.55,160517.0,20.62,20.63,20.54,20.55,160517.0
2021-02-11 12:45:00,20.55,20.57,20.48,20.57,330698.0,20.55,20.57,20.48,20.57,330698.0
2021-02-11 12:50:00,20.57,20.59,20.53,20.55,170265.0,20.57,20.59,20.53,20.55,170265.0
2021-02-11 12:55:00,20.55,20.63,20.54,20.62,114259.0,20.55,20.63,20.54,20.62,114259.0
2021-02-11 13:00:00,20.61,20.62,20.57,20.57,102571.0,20.61,20.62,20.57,20.57,102571.0
2021-02-11 13:05:00,20.58,20.61,20.56,20.57,90397.0,20.58,20.61,20.56,20.57,90397.0
2021-02-11 13:10:00,20.57,20.6,20.55,20.6,75195.0,20.57,20.6,20.55,20.6,75195.0
2021-02-11 13:15:00,20.6,20.62,20.58,20.61,86902.0,20.6,20.62,20.58,20.61,86902.0
2021-02-11 13:20:00,20.61,20.65,20.6,20.64,143238.0,20.61,20.65,20.6,20.64,143238.0
2021-02-11 13:25:00,20.64,20.69,20.63,20.64,190065.0,20.64,20.69,20.63,20.64,190065.0
2021-02-11 13:30:00,20.64,20.65,20.61,20.65,65678.0,20.64,20.65,20.61,20.65,65678.0
2021-02-11 13:35:00,20.65,20.65,20.62,20.64,64193.0,20.65,20.65,20.62,20.64,64193.0
2021-02-11 13:40:00,20.64,20.65,20.61,20.62,129000.0,20.64,20.65,20.61,20.62,129000.0
2021-02-11 13:45:00,20.61,20.67,20.59,20.62,121706.0,20.61,20.67,20.59,20.62,121706.0
2021-02-11 13:50:00,20.63,20.65,20.55,20.55,221653.0,20.63,20.65,20.55,20.55,221653.0
2021-02-11 13:55:00,20.56,20.6,20.55,20.58,129357.0,20.56,20.6,20.55,20.58,129357.0
2021-02-11 14:00:00,20.58,20.59,20.5,20.53,174490.0,20.58,20.59,20.5,20.53,174490.0
2021-02-11 14:05:00,20.53,20.58,20.52,20.57,106341.0,20.53,20.58,20.52,20.57,106341.0
2021-02-11 14:10:00,20.57,20.58,20.52,20.55,109255.0,20.57,20.58,20.52,20.55,109255.0
2021-02-11 14:15:00,20.54,20.61,20.54,20.61,174151.0,20.54,20.61,20.54,20.61,174151.0
2021-02-11 14:20:00,20.61,20.62,20.52,20.57,185169.0,20.61,20.62,20.52,20.57,185169.0
2021-02-11 14:25:00,20.56,20.59,20.56,20.58,66156.0,20.56,20.59,20.56,20.58,66156.0
2021-02-11 14:30:00,20.57,20.59,20.56,20.59,109784.0,20.57,20.59,20.56,20.59,109784.0
2021-02-11 14:35:00,20.59,20.59,20.52,20.53,103481.0,20.59,20.59,20.52,20.53,103481.0
2021-02-11 14:40:00,20.52,20.56,20.51,20.55,180106.0,20.52,20.56,20.51,20.55,180106.0
2021-02-11 14:45:00,20.55,20.56,20.53,20.55,66608.0,20.55,20.56,20.53,20.55,66608.0
2021-02-11 14:50:00,20.55,20.59,20.54,20.59,90721.0,20.55,20.59,20.54,20.59,90721.0
2021-02-11 14:55:00,20.59,20.6,20.56,20.58,106725.0,20.59,20.6,20.56,20.58,106725.0
2021-02-11 15:00:00,20.58,20.6,20.57,20.59,66550.0,20.58,20.6,20.57,20.59,66550.0
2021-02-11 15:05:00,20.6,20.62,20.59,20.62,105872.0,20.6,20.62,20.59,20.62,105872.0
2021-02-11 15:10:00,20.62,20.71,20.6,20.66,350390.0,20.62,20.71,20.6,20.66,350390.0
2021-02-11 15:15:00,20.66,20.68,20.62,20.64,128404.0,20.66,20.68,20.62,20.64,128404.0
2021-02-11 15:20:00,20.63,20.67,20.63,20.67,108509.0,20.63,20.67,20.63,20.67,108509.0
2021-02-11 15:25:00,20.67,20.68,20.64,20.65,144063.0,20.67,20.68,20.64,20.65,144063.0
2021-02-11 15:30:00,20.65,20.72,20.65,20.71,196736.0,20.65,20.72,20.65,20.71,196736.0
2021-02-11 15:35:00,20.71,20.72,20.67,20.68,162469.0,20.71,20.72,20.67,20.68,162469.0
2021-02-11 15:40:00,20.67,20.72,20.65,20.67,181004.0,20.67,20.72,20.65,20.67,181004.0
2021-02-11 15:45:00,20.66,20.7,20.66,20.7,354180.0,20.66,20.7,20.66,20.7,354180.0
2021-02-11 15:50:00,20.69,20.7,20.66,20.7,310957.0,20.69,20.7,20.66,20.7,310957.0
2021-02-11 15:55:00,20.69,20.72,20.66,20.72,599476.0,20.69,20.72,20.66,20.72,599476.0
2021-02-12 09:30:00,20.1,20.43,20.05,20.18,1471263.0,20.1,20.43,20.05,20.18,1471263.0
2021-02-12 09:35:00,20.18,20.32,20.16,20.25,680206.0,20.18,20.32,20.16,20.25,680206.0
2021-02-12 09:40:00,20.24,20.32,20.15,20.21,561750.0,20.24,20.32,20.15,20.21,561750.0
2021-02-12 09:45:00,20.21,20.29,20.16,20.25,339726.0,20.21,20.29,20.16,20.25,339726.0
2021-02-12 09:50:00,20.25,20.27,20.18,20.21,330109.0,20.25,20.27,20.18,20.21,330109.0
2021-02-12 09:55:00,20.21,20.37,20.19,20.32,550034.0,20.21,20.37,20.19,20.32,550034.0
2021-02-12 10:00:00,20.3,20.43,20.3,20.38,448841.0,20.3,20.43,20.3,20.38,448841.0
2021-02-12 10:05:00,20.38,20.43,20.35,20.42,353551.0,20.38,20.43,20.35,20.42,353551.0
2021-02-12 10:10:00,20.41,20.48,20.38,20.47,302597.0,20.41,20.48,20.38,20.47,302597.0
2021-02-12 10:15:00,20.48,20.52,20.37,20.41,402906.0,20.48,20.52,20.37,20.41,402906.0
2021-02-12 10:20:00,20.4,20.44,20.37,20.39,183443.0,20.4,20.44,20.37,20.39,183443.0
2021-02-12 10:25:00,20.39,20.53,20.35,20.53,345954.0,20.39,20.53,20.35,20.53,345954.0
2021-02-12 10:30:00,20.53,20.63,20.52,20.59,479727.0,20.53,20.63,20.52,20.59,479727.0
2021-02-12 10:35:00,20.6,20.65,20.55,20.6,333957.0,20.6,20.65,20.55,20.6,333957.0
2021-02-12 10:40:00,20.59,20.6,20.45,20.51,291398.0,20.59,20.6,20.45,20.51,291398.0
2021-02-12 10:45:00,20.51,20.53,20.45,20.48,210212.0,20.51,20.53,20.45,20.48,210212.0
2021-02-12 10:50:00,20.48,20.63,20.48,20.51,610958.0,20.48,20.63,20.48,20.51,610958.0
2021-02-12 10:55:00,20.5,20.56,20.43,20.55,365039.0,20.5,20.56,20.43,20.55,365039.0
2021-02-12 11:00:00,20.55,20.63,20.53,20.58,219545.0,20.55,20.63,20.53,20.58,219545.0
2021-02-12 11:05:00,20.59,20.59,20.52,20.56,167195.0,20.59,20.59,20.52,20.56,167195.0
2021-02-12 11:10:00,20.56,20.59,20.52,20.57,147286.0,20.56,20.59,20.52,20.57,147286.0
2021-02-12 11:15:00,20.57,20.63,20.54,20.56,223642.0,20.57,20.63,20.54,20.56,223642.0
2021-02-12 11:20:00,20.56,20.6,20.55,20.55,188464.0,20.56,20.6,20.55,20.55,188464.0
2021-02-12 11:25:00,20.56,20.56,20.51,20.52,154755.0,20.56,20.56,20.51,20.52,154755.0
2021-02-12 11:30:00,20.52,20.6,20.51,20.57,185650.0,20.52,20.6,20.51,20.57,185650.0
2021-02-12 11:35:00,20.56,20.57,20.51,20.51,178402.0,20.56,20.57,20.51,20.51,178402.0
2021-02-12 11:40:00,20.51,20.53,20.45,20.51,365328.0,20.51,20.53,20.45,20.51,365328.0
2021-02-12 11:45:00,20.52,20.61,20.52,20.61,216943.0,20.52,20.61,20.52,20.61,216943.0
2021-02-12 11:50:00,20.6,20.63,20.59,20.6,167724.0,20.6,20.63,20.59,20.6,167724.0
2021-02-12 11:55:00,20.59,20.65,20.57,20.64,190689.0,20.59,20.65,20.57,20.64,190689.0
2021-02-12 12:00:00,20.64,20.7,20.62,20.64,367359.0,20.64,20.7,20.62,20.64,367359.0
2021-02-12 12:05:00,20.64,20.68,20.63,20.67,137853.0,20.64,20.68,20.63,20.67,137853.0
2021-02-12 12:10:00,20.67,20.68,20.64,20.67,135095.0,20.67,20.68,20.64,20.67,135095.0
2021-02-12 12:15:00,20.67,20.67,20.6,20.61,106069.0,20.67,20.67,20.6,20.61,106069.0
2021-02-12 12:20:00,20.61,20.63,20.58,20.61,226116.0,20.61,20.63,20.58,20.61,226116.0
2021-02-12 12:25:00,20.62,20.64,20.57,20.59,153063.0,20.62,20.64,20.57,20.59,153063.0
2021-02-12 12:30:00,20.58,20.58,20.55,20.57,190438.0,20.58,20.58,20.55,20.57,190438.0
2021-02-12 12:35:00,20.57,20.79,20.54,20.75,895152.0,20.57,20.79,20.54,20.75,895152.0
2021-02-12 12:40:00,20.76,20.83,20.65,20.73,2435704.0,20.76,20.83,20.65,20.73,2435704.0
2021-02-12 12:45:00,20.74,20.74,20.61,20.63,399313.0,20.74,20.74,20.61,20.63,399313.0
2021-02-12 12:50:00,20.62,20.63,20.54,20.55,251771.0,20.62,20.63,20.54,20.55,251771.0
2021-02-12 12:55:00,20.55,20.59,20.54,20.57,155866.0,20.55,20.59,20.54,20.57,155866.0
2021-02-12 13:00:00,20.57,20.61,20.55,20.56,136527.0,20.57,20.61,20.55,20.56,136527.0
2021-02-12 13:05:00,20.56,20.6,20.55,20.58,111325.0,20.56,20.6,20.55,20.58,111325.0
2021-02-12 13:10:00,20.59,20.61,20.55,20.55,131760.0,20.59,20.61,20.55,20.55,131760.0
2021-02-12 13:15:00,20.55,20.57,20.49,20.5,264302.0,20.55,20.57,20.49,20.5,264302.0
2021-02-12 13:20:00,20.51,20.54,20.49,20.54,160331.0,20.51,20.54,20.49,20.54,160331.0
2021-02-12 13:25:00,20.53,20.55,20.51,20.53,117187.0,20.53,20.55,20.51,20.53,117187.0
2021-02-12 13:30:00,20.54,20.56,20.51,20.55,127487.0,20.54,20.56,20.51,20.55,127487.0
2021-02-12 13:35:00,20.54,20.6,20.54,20.59,122006.0,20.54,20.6,20.54,20.59,122006.0
2021-02-12 13:40:00,20.59,20.59,20.57,20.58,88096.0,20.59,20.59,20.57,20.58,88096.0
2021-02-12 13:45:00,20.57,20.6,20.56,20.6,74640.0,20.57,20.6,20.56,20.6,74640.0
2021-02-12 13:50:00,20.6,20.63,20.56,20.56,166348.0,20.6,20.63,20.56,20.56,166348.0
2021-02-12 13:55:00,20.56,20.6,20.55,20.59,93694.0,20.56,20.6,20.55,20.59,93694.0
2021-02-12 14:00:00,20.59,20.59,20.52,20.53,112624.0,20.59,20.59,20.52,20.53,112624.0
2021-02-12 14:05:00,20.53,20.54,20.5,20.52,132694.0,20.53,20.54,20.5,20.52,132694.0
2021-02-12 14:10:00,20.52,20.54,20.51,20.51,105576.0,20.52,20.54,20.51,20.51,105576.0
2021-02-12 14:15:00,20.51,20.51,20.47,20.48,124088.0,20.51,20.51,20.47,20.48,124088.0
2021-02-12 14:20:00,20.48,20.49,20.46,20.47,145436.0,20.48,20.49,20.46,20.47,145436.0
2021-02-12 14:25:00,20.47,20.48,20.45,20.48,98235.0,20.47,20.48,20.45,20.48,98235.0
2021-02-12 14:30:00,20.47,20.48,20.46,20.48,81585.0,20.47,20.48,20.46,20.48,81585.0
2021-02-12 14:35:00,20.47,20.47,20.45,20.46,78188.0,20.47,20.47,20.45,20.46,78188.0
2021-02-12 14:40:00,20.46,20.46,20.43,20.44,108301.0,20.46,20.46,20.43,20.44,108301.0
2021-02-12 14:45:00,20.43,20.47,20.42,20.45,171773.0,20.43,20.47,20.42,20.45,171773.0
2021-02-12 14:50:00,20.45,20.48,20.45,20.46,139131.0,20.45,20.48,20.45,20.46,139131.0
2021-02-12 14:55:00,20.46,20.48,20.45,20.46,112793.0,20.46,20.48,20.45,20.46,112793.0
2021-02-12 15:00:00,20.47,20.48,20.46,20.48,81968.0,20.47,20.48,20.46,20.48,81968.0
2021-02-12 15:05:00,20.48,20.5,20.46,20.48,127047.0,20.48,20.5,20.46,20.48,127047.0
2021-02-12 15:10:00,20.48,20.52,20.47,20.48,152974.0,20.48,20.52,20.47,20.48,152974.0
2021-02-12 15:15:00,20.48,20.49,20.45,20.46,163677.0,20.48,20.49,20.45,20.46,163677.0
2021-02-12 15:20:00,20.46,20.47,20.43,20.46,170504.0,20.46,20.47,20.43,20.46,170504.0
2021-02-12 15:25:00,20.46,20.46,20.42,20.44,112197.0,20.46,20.46,20.42,20.44,112197.0
2021-02-12 15:30:00,20.44,20.47,20.43,20.46,85020.0,20.44,20.47,20.43,20.46,85020.0
2021-02-12 15:35:00,20.46,20.51,20.45,20.49,199659.0,20.46,20.51,20.45,20.49,199659.0
2021-02-12 15:40:00,20.49,20.51,20.47,20.49,132555.0,20.49,20.51,20.47,20.49,132555.0
2021-02-12 15:45:00,20.48,20.54,20.47,20.54,209735.0,20.48,20.54,20.47,20.54,209735.0
2021-02-12 15:50:00,20.54,20.59,20.54,20.57,425012.0,20.54,20.59,20.54,20.57,425012.0
2021-02-12 15:55:00,20.57,20.61,20.55,20.59,713477.0,20.57,20.61,20.55,20.59,713477.0
2021-02-16 09:30:00,21.15,21.36,20.96,21.21,2366383.0,21.15,21.36,20.96,21.21,2366383.0
2021-02-16 09:35:00,21.21,21.45,21.21,21.44,1477224.0,21.21,21.45,21.21,21.44,1477224.0
2021-02-16 09:40:00,21.45,21.47,21.28,21.37,977615.0,21.45,21.47,21.28,21.37,977615.0
2021-02-16 09:45:00,21.37,21.55,21.36,21.52,1125258.0,21.37,21.55,21.36,21.52,1125258.0
2021-02-16 09:50:00,21.53,21.72,21.52,21.67,1586540.0,21.53,21.72,21.52,21.67,1586540.0
2021-02-16 09:55:00,21.66,21.86,21.66,21.86,1589174.0,21.66,21.86,21.66,21.86,1589174.0
2021-02-16 10:00:00,21.86,21.94,21.7,21.72,1861975.0,21.86,21.94,21.7,21.72,1861975.0
2021-02-16 10:05:00,21.72,21.8,21.69,21.72,1071612.0,21.72,21.8,21.69,21.72,1071612.0
2021-02-16 10:10:00,21.72,21.9,21.7,21.75,1045060.0,21.72,21.9,21.7,21.75,1045060.0
2021-02-16 10:15:00,21.74,21.79,21.6,21.73,797128.0,21.74,21.79,21.6,21.73,797128.0
2021-02-16 10:20:00,21.73,21.79,21.66,21.69,534686.0,21.73,21.79,21.66,21.69,534686.0
2021-02-16 10:25:00,21.7,21.78,21.61,21.76,628270.0,21.7,21.78,21.61,21.76,628270.0
2021-02-16 10:30:00,21.76,21.87,21.74,21.77,724536.0,21.76,21.87,21.74,21.77,724536.0
2021-02-16 10:35:00,21.77,21.94,21.75,21.89,930248.0,21.77,21.94,21.75,21.89,930248.0
2021-02-16 10:40:00,21.89,21.92,21.82,21.85,544595.0,21.89,21.92,21.82,21.85,544595.0
2021-02-16 10:45:00,21.85,21.87,21.69,21.71,761108.0,21.85,21.87,21.69,21.71,761108.0
2021-02-16 10:50:00,21.72,21.82,21.69,21.71,510793.0,21.72,21.82,21.69,21.71,510793.0
2021-02-16 10:55:00,21.71,21.94,21.68,21.92,1047188.0,21.71,21.94,21.68,21.92,1047188.0
2021-02-16 11:00:00,21.91,22.04,21.9,22.0,1595991.0,21.91,22.04,21.9,22.0,1595991.0
2021-02-16 11:05:00,22.0,22.06,21.93,22.01,724356.0,22.0,22.06,21.93,22.01,724356.0
2021-02-16 11:10:00,22.02,22.04,21.96,22.01,587731.0,22.02,22.04,21.96,22.01,587731.0
2021-02-16 11:15:00,22.01,22.04,21.97,21.99,536162.0,22.01,22.04,21.97,21.99,536162.0
2021-02-16 11:20:00,21.99,22.08,21.99,22.05,475044.0,21.99,22.08,21.99,22.05,475044.0
2021-02-16 11:25:00,22.04,22.14,22.0,22.12,869155.0,22.04,22.14,22.0,22.12,869155.0
2021-02-16 11:30:00,22.13,22.19,22.08,22.16,658653.0,22.13,22.19,22.08,22.16,658653.0
2021-02-16 11:35:00,22.16,22.22,22.12,22.2,553132.0,22.16,22.22,22.12,22.2,553132.0
2021-02-16 11:40:00,22.19,22.28,22.13,22.19,991612.0,22.19,22.28,22.13,22.19,991612.0
2021-02-16 11:45:00,22.18,22.23,22.12,22.13,576162.0,22.18,22.23,22.12,22.13,576162.0
2021-02-16 11:50:00,22.12,22.12,21.98,22.01,671807.0,22.12,22.12,21.98,22.01,671807.0
2021-02-16 11:55:00,22.02,22.02,21.94,21.98,438321.0,22.02,22.02,21.94,21.98,438321.0
2021-02-16 12:00:00,21.98,22.01,21.92,21.94,396241.0,21.98,22.01,21.92,21.94,396241.0
2021-02-16 12:05:00,21.93,22.11,21.92,21.94,802914.0,21.93,22.11,21.92,21.94,802914.0
2021-02-16 12:10:00,21.95,22.08,21.93,22.07,299684.0,21.95,22.08,21.93,22.07,299684.0
2021-02-16 12:15:00,22.06,22.11,22.03,22.06,354446.0,22.06,22.11,22.03,22.06,354446.0
2021-02-16 12:20:00,22.06,22.25,22.06,22.22,577432.0,22.06,22.25,22.06,22.22,577432.0
2021-02-16 12:25:00,22.23,22.24,22.16,22.2,569936.0,22.23,22.24,22.16,22.2,569936.0
2021-02-16 12:30:00,22.2,22.22,22.15,22.18,486167.0,22.2,22.22,22.15,22.18,486167.0
2021-02-16 12:35:00,22.18,22.23,22.16,22.18,353047.0,22.18,22.23,22.16,22.18,353047.0
2021-02-16 12:40:00,22.19,22.29,22.18,22.23,500013.0,22.19,22.29,22.18,22.23,500013.0
2021-02-16 12:45:00,22.23,22.35,22.22,22.33,506200.0,22.23,22.35,22.22,22.33,506200.0
2021-02-16 12:50:00,22.33,22.37,22.27,22.35,503413.0,22.33,22.37,22.27,22.35,503413.0
2021-02-16 12:55:00,22.35,22.41,22.31,22.35,479968.0,22.35,22.41,22.31,22.35,479968.0
2021-02-16 13:00:00,22.36,22.39,22.29,22.34,332100.0,22.36,22.39,22.29,22.34,332100.0
2021-02-16 13:05:00,22.35,22.36,22.29,22.29,305347.0,22.35,22.36,22.29,22.29,305347.0
2021-02-16 13:10:00,22.29,22.32,22.21,22.23,251942.0,22.29,22.32,22.21,22.23,251942.0
2021-02-16 13:15:00,22.24,22.29,22.23,22.27,215765.0,22.24,22.29,22.23,22.27,215765.0
2021-02-16 13:20:00,22.26,22.27,22.19,22.26,232733.0,22.26,22.27,22.19,22.26,232733.0
2021-02-16 13:25:00,22.27,22.27,22.17,22.19,303724.0,22.27,22.27,22.17,22.19,303724.0
2021-02-16 13:30:00,22.2,22.3,22.17,22.29,291768.0,22.2,22.3,22.17,22.29,291768.0
2021-02-16 13:35:00,22.29,22.33,22.27,22.32,241483.0,22.29,22.33,22.27,22.32,241483.0
2021-02-16 13:40:00,22.32,22.33,22.26,22.28,214381.0,22.32,22.33,22.26,22.28,214381.0
2021-02-16 13:45:00,22.28,22.29,22.19,22.21,237079.0,22.28,22.29,22.19,22.21,237079.0
2021-02-16 13:50:00,22.22,22.24,22.17,22.2,269906.0,22.22,22.24,22.17,22.2,269906.0
2021-02-16 13:55:00,22.19,22.26,22.17,22.23,236182.0,22.19,22.26,22.17,22.23,236182.0
2021-02-16 14:00:00,22.23,22.31,22.23,22.29,246059.0,22.23,22.31,22.23,22.29,246059.0
2021-02-16 14:05:00,22.28,22.33,22.28,22.32,285002.0,22.28,22.33,22.28,22.32,285002.0
2021-02-16 14:10:00,22.32,22.45,22.29,22.44,536422.0,22.32,22.45,22.29,22.44,536422.0
2021-02-16 14:15:00,22.45,22.54,22.41,22.48,929752.0,22.45,22.54,22.41,22.48,929752.0
2021-02-16 14:20:00,22.47,22.49,22.41,22.45,538398.0,22.47,22.49,22.41,22.45,538398.0
2021-02-16 14:25:00,22.45,22.54,22.42,22.46,921759.0,22.45,22.54,22.42,22.46,921759.0
2021-02-16 14:30:00,22.46,22.49,22.39,22.46,445516.0,22.46,22.49,22.39,22.46,445516.0
2021-02-16 14:35:00,22.46,22.47,22.36,22.41,380536.0,22.46,22.47,22.36,22.41,380536.0
2021-02-16 14:40:00,22.41,22.43,22.38,22.42,204032.0,22.41,22.43,22.38,22.42,204032.0
2021-02-16 14:45:00,22.41,22.45,22.39,22.4,260270.0,22.41,22.45,22.39,22.4,260270.0
2021-02-16 14:50:00,22.41,22.41,22.33,22.34,276373.0,22.41,22.41,22.33,22.34,276373.0
2021-02-16 14:55:00,22.35,22.39,22.31,22.38,258166.0,22.35,22.39,22.31,22.38,258166.0
2021-02-16 15:00:00,22.39,22.43,22.36,22.43,286408.0,22.39,22.43,22.36,22.43,286408.0
2021-02-16 15:05:00,22.43,22.5,22.41,22.43,462589.0,22.43,22.5,22.41,22.43,462589.0
2021-02-16 15:10:00,22.43,22.45,22.37,22.39,266493.0,22.43,22.45,22.37,22.39,266493.0
2021-02-16 15:15:00,22.38,22.45,22.38,22.39,294001.0,22.38,22.45,22.38,22.39,294001.0
2021-02-16 15:20:00,22.4,22.42,22.35,22.36,223027.0,22.4,22.42,22.35,22.36,223027.0
2021-02-16 15:25:00,22.35,22.42,22.35,22.39,342897.0,22.35,22.42,22.35,22.39,342897.0
2021-02-16 15:30:00,22.38,22.39,22.3,22.34,394864.0,22.38,22.39,22.3,22.34,394864.0
2021-02-16 15:35:00,22.35,22.37,22.33,22.37,330853.0,22.35,22.37,22.33,22.37,330853.0
2021-02-16 15:40:00,22.36,22.48,22.35,22.44,528322.0,22.36,22.48,22.35,22.44,528322.0
2021-02-16 15:45:00,22.45,22.56,22.42,22.56,851142.0,22.45,22.56,22.42,22.56,851142.0
2021-02-16 15:50:00,22.55,22.56,22.44,22.5,780951.0,22.55,22.56,22.44,22.5,780951.0
2021-02-16 15:55:00,22.51,22.51,22.44,22.47,1087347.0,22.51,22.51,22.44,22.47,1087347.0
2021-02-17 09:30:00,22.28,22.29,22.04,22.06,1445382.0,22.28,22.29,22.04,22.06,1445382.0
2021-02-17 09:35:00,22.05,22.09,21.91,21.92,1465966.0,22.05,22.09,21.91,21.92,1465966.0
2021-02-17 09:40:00,21.92,22.17,21.88,22.16,852393.0,21.92,22.17,21.88,22.16,852393.0
2021-02-17 09:45:00,22.17,22.23,22.11,22.17,741528.0,22.17,22.23,22.11,22.17,741528.0
2021-02-17 09:50:00,22.17,22.22,22.15,22.17,474974.0,22.17,22.22,22.15,22.17,474974.0
2021-02-17 09:55:00,22.18,22.48,22.15,22.46,923939.0,22.18,22.48,22.15,22.46,923939.0
2021-02-17 10:00:00,22.46,22.79,22.45,22.76,1803461.0,22.46,22.79,22.45,22.76,1803461.0
2021-02-17 10:05:00,22.75,22.85,22.6,22.82,1404105.0,22.75,22.85,22.6,22.82,1404105.0
2021-02-17 10:10:00,22.83,23.09,22.82,22.97,1849961.0,22.83,23.09,22.82,22.97,1849961.0
2021-02-17 10:15:00,22.96,23.02,22.77,22.84,1043491.0,22.96,23.02,22.77,22.84,1043491.0
2021-02-17 10:20:00,22.83,22.85,22.72,22.82,625824.0,22.83,22.85,22.72,22.82,625824.0
2021-02-17 10:25:00,22.83,23.3,22.82,23.26,1674427.0,22.83,23.3,22.82,23.26,1674427.0
2021-02-17 10:30:00,23.26,23.38,23.16,23.37,1486697.0,23.26,23.38,23.16,23.37,1486697.0
2021-02-17 10:35:00,23.37,23.5,23.27,23.46,1559078.0,23.37,23.5,23.27,23.46,1559078.0
2021-02-17 10:40:00,23.46,23.76,23.45,23.74,2295944.0,23.46,23.76,23.45,23.74,2295944.0
2021-02-17 10:45:00,23.73,24.02,23.64,23.99,2542170.0,23.73,24.02,23.64,23.99,2542170.0
2021-02-17 10:50:00,23.99,24.06,23.54,23.64,2997154.0,23.99,24.06,23.54,23.64,2997154.0
2021-02-17 10:55:00,23.65,23.83,23.51,23.74,1574480.0,23.65,23.83,23.51,23.74,1574480.0
2021-02-17 11:00:00,23.73,23.75,23.41,23.45,1004257.0,23.73,23.75,23.41,23.45,1004257.0
2021-02-17 11:05:00,23.45,23.59,23.38,23.45,831059.0,23.45,23.59,23.38,23.45,831059.0
2021-02-17 11:10:00,23.44,23.47,23.29,23.32,901345.0,23.44,23.47,23.29,23.32,901345.0
2021-02-17 11:15:00,23.32,23.32,23.15,23.27,1252451.0,23.32,23.32,23.15,23.27,1252451.0
2021-02-17 11:20:00,23.28,23.46,23.22,23.44,918298.0,23.28,23.46,23.22,23.44,918298.0
2021-02-17 11:25:00,23.45,23.45,23.33,23.39,496387.0,23.45,23.45,23.33,23.39,496387.0
2021-02-17 11:30:00,23.39,23.4,23.24,23.27,505198.0,23.39,23.4,23.24,23.27,505198.0
2021-02-17 11:35:00,23.27,23.28,23.13,23.13,567834.0,23.27,23.28,23.13,23.13,567834.0
2021-02-17 11:40:00,23.13,23.34,23.13,23.33,686067.0,23.13,23.34,23.13,23.33,686067.0
2021-02-17 11:45:00,23.32,23.67,23.32,23.64,989812.0,23.32,23.67,23.32,23.64,989812.0
2021-02-17 11:50:00,23.65,23.68,23.58,23.63,728486.0,23.65,23.68,23.58,23.63,728486.0
2021-02-17 11:55:00,23.62,23.63,23.49,23.51,508720.0,23.62,23.63,23.49,23.51,508720.0
2021-02-17 12:00:00,23.52,23.54,23.41,23.44,466999.0,23.52,23.54,23.41,23.44,466999.0
2021-02-17 12:05:00,23.44,23.46,23.3,23.33,512470.0,23.44,23.46,23.3,23.33,512470.0
2021-02-17 12:10:00,23.32,23.37,23.3,23.36,338179.0,23.32,23.37,23.3,23.36,338179.0
2021-02-17 12:15:00,23.36,23.48,23.36,23.39,397100.0,23.36,23.48,23.36,23.39,397100.0
2021-02-17 12:20:00,23.4,23.6,23.4,23.6,477723.0,23.4,23.6,23.4,23.6,477723.0
2021-02-17 12:25:00,23.6,23.68,23.59,23.64,552038.0,23.6,23.68,23.59,23.64,552038.0
2021-02-17 12:30:00,23.64,23.65,23.48,23.48,344778.0,23.64,23.65,23.48,23.48,344778.0
2021-02-17 12:35:00,23.49,23.52,23.41,23.52,274015.0,23.49,23.52,23.41,23.52,274015.0
2021-02-17 12:40:00,23.52,23.54,23.46,23.49,277819.0,23.52,23.54,23.46,23.49,277819.0
2021-02-17 12:45:00,23.49,23.5,23.36,23.38,297200.0,23.49,23.5,23.36,23.38,297200.0
2021-02-17 12:50:00,23.38,23.57,23.36,23.54,525807.0,23.38,23.57,23.36,23.54,525807.0
2021-02-17 12:55:00,23.54,23.66,23.52,23.56,480792.0,23.54,23.66,23.52,23.56,480792.0
2021-02-17 13:00:00,23.57,23.69,23.56,23.63,618392.0,23.57,23.69,23.56,23.63,618392.0
2021-02-17 13:05:00,23.63,23.7,23.59,23.7,443235.0,23.63,23.7,23.59,23.7,443235.0
2021-02-17 13:10:00,23.7,23.78,23.66,23.7,766256.0,23.7,23.78,23.66,23.7,766256.0
2021-02-17 13:15:00,23.7,23.82,23.65,23.78,624155.0,23.7,23.82,23.65,23.78,624155.0
2021-02-17 13:20:00,23.78,23.8,23.62,23.67,472699.0,23.78,23.8,23.62,23.67,472699.0
2021-02-17 13:25:00,23.68,23.68,23.57,23.6,340827.0,23.68,23.68,23.57,23.6,340827.0
2021-02-17 13:30:00,23.6,23.61,23.45,23.54,492111.0,23.6,23.61,23.45,23.54,492111.0
2021-02-17 13:35:00,23.54,23.6,23.53,23.57,177884.0,23.54,23.6,23.53,23.57,177884.0
2021-02-17 13:40:00,23.57,23.63,23.55,23.55,274489.0,23.57,23.63,23.55,23.55,274489.0
2021-02-17 13:45:00,23.55,23.56,23.38,23.38,495218.0,23.55,23.56,23.38,23.38,495218.0
2021-02-17 13:50:00,23.38,23.49,23.34,23.46,420461.0,23.38,23.49,23.34,23.46,420461.0
2021-02-17 13:55:00,23.46,23.47,23.35,23.36,282262.0,23.46,23.47,23.35,23.36,282262.0
2021-02-17 14:00:00,23.36,23.48,23.35,23.48,192304.0,23.36,23.48,23.35,23.48,192304.0
2021-02-17 14:05:00,23.47,23.53,23.44,23.48,218501.0,23.47,23.53,23.44,23.48,218501.0
2021-02-17 14:10:00,23.48,23.49,23.44,23.47,208390.0,23.48,23.49,23.44,23.47,208390.0
2021-02-17 14:15:00,23.46,23.54,23.46,23.5,458863.0,23.46,23.54,23.46,23.5,458863.0
2021-02-17 14:20:00,23.48,23.49,23.38,23.39,230978.0,23.48,23.49,23.38,23.39,230978.0
2021-02-17 14:25:00,23.4,23.43,23.35,23.42,371955.0,23.4,23.43,23.35,23.42,371955.0
2021-02-17 14:30:00,23.43,23.57,23.4,23.56,402581.0,23.43,23.57,23.4,23.56,402581.0
2021-02-17 14:35:00,23.57,23.58,23.5,23.52,173649.0,23.57,23.58,23.5,23.52,173649.0
2021-02-17 14:40:00,23.52,23.55,23.49,23.51,197458.0,23.52,23.55,23.49,23.51,197458.0
2021-02-17 14:45:00,23.52,23.55,23.5,23.53,140837.0,23.52,23.55,23.5,23.53,140837.0
2021-02-17 14:50:00,23.53,23.56,23.5,23.56,145389.0,23.53,23.56,23.5,23.56,145389.0
2021-02-17 14:55:00,23.55,23.56,23.44,23.44,207046.0,23.55,23.56,23.44,23.44,207046.0
2021-02-17 15:00:00,23.45,23.48,23.42,23.46,170430.0,23.45,23.48,23.42,23.46,170430.0
2021-02-17 15:05:00,23.46,23.53,23.45,23.5,191994.0,23.46,23.53,23.45,23.5,191994.0
2021-02-17 15:10:00,23.51,23.51,23.46,23.48,222843.0,23.51,23.51,23.46,23.48,222843.0
2021-02-17 15:15:00,23.48,23.49,23.41,23.42,258288.0,23.48,23.49,23.41,23.42,258288.0
2021-02-17 15:20:00,23.41,23.44,23.39,23.43,250443.0,23.41,23.44,23.39,23.43,250443.0
2021-02-17 15:25:00,23.44,23.46,23.31,23.33,334474.0,23.44,23.46,23.31,23.33,334474.0
2021-02-17 15:30:00,23.33,23.34,23.22,23.3,437404.0,23.33,23.34,23.22,23.3,437404.0
2021-02-17 15:35:00,23.3,23.3,23.2,23.2,323599.0,23.3,23.3,23.2,23.2,323599.0
2021-02-17 15:40:00,23.2,23.27,23.19,23.21,298091.0,23.2,23.27,23.19,23.21,298091.0
2021-02-17 15:45:00,23.21,23.29,23.2,23.28,370723.0,23.21,23.29,23.2,23.28,370723.0
2021-02-17 15:50:00,23.29,23.3,23.22,23.27,500610.0,23.29,23.3,23.22,23.27,500610.0
2021-02-17 15:55:00,23.27,23.27,23.18,23.2,688218.0,23.27,23.27,23.18,23.2,688218.0
2021-02-18 09:30:00,22.98,23.0,22.38,22.6,2405076.0,22.98,23.0,22.38,22.6,2405076.0
2021-02-18 09:35:00,22.6,22.94,22.56,22.82,987603.0,22.6,22.94,22.56,22.82,987603.0
2021-02-18 09:40:00,22.81,22.81,22.66,22.73,657007.0,22.81,22.81,22.66,22.73,657007.0
2021-02-18 09:45:00,22.73,23.03,22.71,22.92,814406.0,22.73,23.03,22.71,22.92,814406.0
2021-02-18 09:50:00,22.92,22.95,22.78,22.87,616649.0,22.92,22.95,22.78,22.87,616649.0
2021-02-18 09:55:00,22.88,23.15,22.88,23.12,706740.0,22.88,23.15,22.88,23.12,706740.0
2021-02-18 10:00:00,23.12,23.13,22.98,23.02,452098.0,23.12,23.13,22.98,23.02,452098.0
2021-02-18 10:05:00,23.02,23.03,22.73,22.78,679271.0,23.02,23.03,22.73,22.78,679271.0
2021-02-18 10:10:00,22.78,22.92,22.73,22.8,588057.0,22.78,22.92,22.73,22.8,588057.0
2021-02-18 10:15:00,22.81,22.87,22.75,22.77,321158.0,22.81,22.87,22.75,22.77,321158.0
2021-02-18 10:20:00,22.77,22.8,22.55,22.56,603992.0,22.77,22.8,22.55,22.56,603992.0
2021-02-18 10:25:00,22.56,22.62,22.42,22.6,763375.0,22.56,22.62,22.42,22.6,763375.0
2021-02-18 10:30:00,22.6,22.67,22.53,22.64,485978.0,22.6,22.67,22.53,22.64,485978.0
2021-02-18 10:35:00,22.63,22.67,22.55,22.56,434359.0,22.63,22.67,22.55,22.56,434359.0
2021-02-18 10:40:00,22.57,22.57,22.48,22.51,454761.0,22.57,22.57,22.48,22.51,454761.0
2021-02-18 10:45:00,22.51,22.62,22.44,22.61,452728.0,22.51,22.62,22.44,22.61,452728.0
2021-02-18 10:50:00,22.61,22.64,22.55,22.62,338770.0,22.61,22.64,22.55,22.62,338770.0
2021-02-18 10:55:00,22.61,22.62,22.45,22.46,317461.0,22.61,22.62,22.45,22.46,317461.0
2021-02-18 11:00:00,22.46,22.7,22.43,22.7,421536.0,22.46,22.7,22.43,22.7,421536.0
2021-02-18 11:05:00,22.69,22.7,22.6,22.62,242490.0,22.69,22.7,22.6,22.62,242490.0
2021-02-18 11:10:00,22.62,22.65,22.53,22.58,240482.0,22.62,22.65,22.53,22.58,240482.0
2021-02-18 11:15:00,22.57,22.69,22.55,22.65,322361.0,22.57,22.69,22.55,22.65,322361.0
2021-02-18 11:20:00,22.65,22.7,22.56,22.57,307680.0,22.65,22.7,22.56,22.57,307680.0
2021-02-18 11:25:00,22.58,22.64,22.55,22.55,139240.0,22.58,22.64,22.55,22.55,139240.0
2021-02-18 11:30:00,22.55,22.68,22.54,22.62,233826.0,22.55,22.68,22.54,22.62,233826.0
2021-02-18 11:35:00,22.62,22.66,22.59,22.61,193092.0,22.62,22.66,22.59,22.61,193092.0
2021-02-18 11:40:00,22.61,22.7,22.59,22.69,215078.0,22.61,22.7,22.59,22.69,215078.0
2021-02-18 11:45:00,22.69,22.7,22.65,22.68,157275.0,22.69,22.7,22.65,22.68,157275.0
2021-02-18 11:50:00,22.68,22.74,22.64,22.72,244043.0,22.68,22.74,22.64,22.72,244043.0
2021-02-18 11:55:00,22.72,22.74,22.68,22.69,161066.0,22.72,22.74,22.68,22.69,161066.0
2021-02-18 12:00:00,22.7,22.72,22.66,22.66,109538.0,22.7,22.72,22.66,22.66,109538.0
2021-02-18 12:05:00,22.66,22.68,22.56,22.59,196866.0,22.66,22.68,22.56,22.59,196866.0
2021-02-18 12:10:00,22.59,22.63,22.57,22.61,105071.0,22.59,22.63,22.57,22.61,105071.0
2021-02-18 12:15:00,22.61,22.62,22.52,22.57,243441.0,22.61,22.62,22.52,22.57,243441.0
2021-02-18 12:20:00,22.57,22.63,22.55,22.61,181514.0,22.57,22.63,22.55,22.61,181514.0
2021-02-18 12:25:00,22.6,22.63,22.59,22.61,75380.0,22.6,22.63,22.59,22.61,75380.0
2021-02-18 12:30:00,22.6,22.63,22.56,22.63,123733.0,22.6,22.63,22.56,22.63,123733.0
2021-02-18 12:35:00,22.62,22.68,22.62,22.66,105147.0,22.62,22.68,22.62,22.66,105147.0
2021-02-18 12:40:00,22.66,22.69,22.63,22.64,100106.0,22.66,22.69,22.63,22.64,100106.0
2021-02-18 12:45:00,22.64,22.69,22.63,22.68,115625.0,22.64,22.69,22.63,22.68,115625.0
2021-02-18 12:50:00,22.68,22.69,22.6,22.6,137890.0,22.68,22.69,22.6,22.6,137890.0
2021-02-18 12:55:00,22.61,22.65,22.56,22.58,104162.0,22.61,22.65,22.56,22.58,104162.0
2021-02-18 13:00:00,22.58,22.58,22.52,22.57,136685.0,22.58,22.58,22.52,22.57,136685.0
2021-02-18 13:05:00,22.58,22.62,22.56,22.59,125913.0,22.58,22.62,22.56,22.59,125913.0
2021-02-18 13:10:00,22.59,22.59,22.53,22.55,103481.0,22.59,22.59,22.53,22.55,103481.0
2021-02-18 13:15:00,22.55,22.58,22.5,22.56,120552.0,22.55,22.58,22.5,22.56,120552.0
2021-02-18 13:20:00,22.56,22.66,22.53,22.65,215858.0,22.56,22.66,22.53,22.65,215858.0
2021-02-18 13:25:00,22.65,22.69,22.65,22.68,158516.0,22.65,22.69,22.65,22.68,158516.0
2021-02-18 13:30:00,22.69,22.71,22.65,22.71,214804.0,22.69,22.71,22.65,22.71,214804.0
2021-02-18 13:35:00,22.71,22.76,22.68,22.73,209554.0,22.71,22.76,22.68,22.73,209554.0
2021-02-18 13:40:00,22.73,22.83,22.7,22.8,381375.0,22.73,22.83,22.7,22.8,381375.0
2021-02-18 13:45:00,22.8,22.8,22.75,22.79,206730.0,22.8,22.8,22.75,22.79,206730.0
2021-02-18 13:50:00,22.78,22.83,22.77,22.81,178279.0,22.78,22.83,22.77,22.81,178279.0
2021-02-18 13:55:00,22.8,22.85,22.75,22.82,238014.0,22.8,22.85,22.75,22.82,238014.0
2021-02-18 14:00:00,22.82,22.88,22.8,22.88,182753.0,22.82,22.88,22.8,22.88,182753.0
2021-02-18 14:05:00,22.87,22.89,22.83,22.87,186348.0,22.87,22.89,22.83,22.87,186348.0
2021-02-18 14:10:00,22.87,22.87,22.81,22.83,105191.0,22.87,22.87,22.81,22.83,105191.0
2021-02-18 14:15:00,22.82,22.85,22.75,22.78,144697.0,22.82,22.85,22.75,22.78,144697.0
2021-02-18 14:20:00,22.78,22.82,22.74,22.8,86555.0,22.78,22.82,22.74,22.8,86555.0
2021-02-18 14:25:00,22.79,22.83,22.78,22.81,98423.0,22.79,22.83,22.78,22.81,98423.0
2021-02-18 14:30:00,22.82,22.85,22.81,22.85,75564.0,22.82,22.85,22.81,22.85,75564.0
2021-02-18 14:35:00,22.85,22.89,22.83,22.89,109683.0,22.85,22.89,22.83,22.89,109683.0
2021-02-18 14:40:00,22.88,22.96,22.87,22.92,314770.0,22.88,22.96,22.87,22.92,314770.0
2021-02-18 14:45:00,22.92,22.98,22.91,22.97,136017.0,22.92,22.98,22.91,22.97,136017.0
2021-02-18 14:50:00,22.98,22.98,22.91,22.94,153212.0,22.98,22.98,22.91,22.94,153212.0
2021-02-18 14:55:00,22.94,22.94,22.87,22.91,164983.0,22.94,22.94,22.87,22.91,164983.0
2021-02-18 15:00:00,22.91,22.94,22.87,22.93,201503.0,22.91,22.94,22.87,22.93,201503.0
2021-02-18 15:05:00,22.92,22.98,22.91,22.96,140393.0,22.92,22.98,22.91,22.96,140393.0
2021-02-18 15:10:00,22.96,22.97,22.89,22.91,124602.0,22.96,22.97,22.89,22.91,124602.0
2021-02-18 15:15:00,22.92,22.93,22.89,22.89,135250.0,22.92,22.93,22.89,22.89,135250.0
2021-02-18 15:20:00,22.89,22.91,22.82,22.82,170956.0,22.89,22.91,22.82,22.82,170956.0
2021-02-18 15:25:00,22.82,22.87,22.82,22.85,106354.0,22.82,22.87,22.82,22.85,106354.0
2021-02-18 15:30:00,22.84,22.91,22.83,22.89,156585.0,22.84,22.91,22.83,22.89,156585.0
2021-02-18 15:35:00,22.89,22.95,22.88,22.9,184968.0,22.89,22.95,22.88,22.9,184968.0
2021-02-18 15:40:00,22.91,22.96,22.88,22.93,322614.0,22.91,22.96,22.88,22.93,322614.0
2021-02-18 15:45:00,22.93,22.95,22.9,22.91,246979.0,22.93,22.95,22.9,22.91,246979.0
2021-02-18 15:50:00,22.91,22.93,22.86,22.88,412952.0,22.91,22.93,22.86,22.88,412952.0
2021-02-18 15:55:00,22.88,22.89,22.83,22.89,624760.0,22.88,22.89,22.83,22.89,624760.0
2021-02-19 09:30:00,23.62,23.95,23.48,23.93,2682831.0,23.62,23.95,23.48,23.93,2682831.0
2021-02-19 09:35:00,23.94,23.94,23.67,23.9,1377464.0,23.94,23.94,23.67,23.9,1377464.0
2021-02-19 09:40:00,23.9,23.91,23.62,23.73,1406943.0,23.9,23.91,23.62,23.73,1406943.0
2021-02-19 09:45:00,23.73,24.26,23.72,24.18,2284327.0,23.73,24.26,23.72,24.18,2284327.0
2021-02-19 09:50:00,24.19,24.38,24.15,24.38,1731667.0,24.19,24.38,24.15,24.38,1731667.0
2021-02-19 09:55:00,24.38,24.47,24.24,24.39,1620115.0,24.38,24.47,24.24,24.39,1620115.0
2021-02-19 10:00:00,24.4,24.42,24.28,24.35,1314698.0,24.4,24.42,24.28,24.35,1314698.0
2021-02-19 10:05:00,24.34,24.65,24.31,24.64,1484263.0,24.34,24.65,24.31,24.64,1484263.0
2021-02-19 10:10:00,24.63,24.65,24.6,24.64,1794450.0,24.63,24.65,24.6,24.64,1794450.0
2021-02-19 10:15:00,24.65,24.65,24.51,24.53,1596243.0,24.65,24.65,24.51,24.53,1596243.0
2021-02-19 10:20:00,24.54,24.62,24.43,24.47,1108124.0,24.54,24.62,24.43,24.47,1108124.0
2021-02-19 10:25:00,24.46,24.65,24.46,24.51,1061889.0,24.46,24.65,24.46,24.51,1061889.0
2021-02-19 10:30:00,24.51,24.59,24.47,24.53,735325.0,24.51,24.59,24.47,24.53,735325.0
2021-02-19 10:35:00,24.53,24.57,24.38,24.48,727649.0,24.53,24.57,24.38,24.48,727649.0
2021-02-19 10:40:00,24.48,24.51,24.39,24.45,559861.0,24.48,24.51,24.39,24.45,559861.0
2021-02-19 10:45:00,24.45,24.52,24.42,24.49,549952.0,24.45,24.52,24.42,24.49,549952.0
2021-02-19 10:50:00,24.49,24.62,24.49,24.6,559664.0,24.49,24.62,24.49,24.6,559664.0
2021-02-19 10:55:00,24.6,24.64,24.53,24.55,572253.0,24.6,24.64,24.53,24.55,572253.0
2021-02-19 11:00:00,24.54,24.57,24.49,24.54,309390.0,24.54,24.57,24.49,24.54,309390.0
2021-02-19 11:05:00,24.55,24.56,24.5,24.54,336012.0,24.55,24.56,24.5,24.54,336012.0
2021-02-19 11:10:00,24.53,24.54,24.4,24.4,390969.0,24.53,24.54,24.4,24.4,390969.0
2021-02-19 11:15:00,24.41,24.48,24.28,24.3,605197.0,24.41,24.48,24.28,24.3,605197.0
2021-02-19 11:20:00,24.3,24.36,24.22,24.23,530936.0,24.3,24.36,24.22,24.23,530936.0
2021-02-19 11:25:00,24.23,24.32,24.22,24.3,295554.0,24.23,24.32,24.22,24.3,295554.0
2021-02-19 11:30:00,24.3,24.38,24.29,24.37,330313.0,24.3,24.38,24.29,24.37,330313.0
2021-02-19 11:35:00,24.37,24.37,24.29,24.3,409132.0,24.37,24.37,24.29,24.3,409132.0
2021-02-19 11:40:00,24.29,24.48,24.29,24.47,373949.0,24.29,24.48,24.29,24.47,373949.0
2021-02-19 11:45:00,24.47,24.53,24.41,24.45,421613.0,24.47,24.53,24.41,24.45,421613.0
2021-02-19 11:50:00,24.44,24.49,24.39,24.43,307707.0,24.44,24.49,24.39,24.43,307707.0
2021-02-19 11:55:00,24.43,24.44,24.33,24.34,249822.0,24.43,24.44,24.33,24.34,249822.0
2021-02-19 12:00:00,24.35,24.4,24.3,24.39,337600.0,24.35,24.4,24.3,24.39,337600.0
2021-02-19 12:05:00,24.39,24.4,24.34,24.34,217216.0,24.39,24.4,24.34,24.34,217216.0
2021-02-19 12:10:00,24.33,24.4,24.28,24.38,284259.0,24.33,24.4,24.28,24.38,284259.0
2021-02-19 12:15:00,24.38,24.42,24.36,24.38,177578.0,24.38,24.42,24.36,24.38,177578.0
2021-02-19 12:20:00,24.37,24.45,24.37,24.41,183012.0,24.37,24.45,24.37,24.41,183012.0
2021-02-19 12:25:00,24.41,24.45,24.39,24.43,317666.0,24.41,24.45,24.39,24.43,317666.0
2021-02-19 12:30:00,24.43,24.49,24.42,24.48,212797.0,24.43,24.49,24.42,24.48,212797.0
2021-02-19 12:35:00,24.48,24.54,24.48,24.5,359218.0,24.48,24.54,24.48,24.5,359218.0
2021-02-19 12:40:00,24.5,24.5,24.37,24.41,333343.0,24.5,24.5,24.37,24.41,333343.0
2021-02-19 12:45:00,24.4,24.47,24.35,24.42,276508.0,24.4,24.47,24.35,24.42,276508.0
2021-02-19 12:50:00,24.42,24.42,24.24,24.25,390694.0,24.42,24.42,24.24,24.25,390694.0
2021-02-19 12:55:00,24.26,24.31,24.22,24.3,357392.0,24.26,24.31,24.22,24.3,357392.0
2021-02-19 13:00:00,24.3,24.35,24.28,24.3,276520.0,24.3,24.35,24.28,24.3,276520.0
2021-02-19 13:05:00,24.31,24.33,24.26,24.27,289388.0,24.31,24.33,24.26,24.27,289388.0
2021-02-19 13:10:00,24.27,24.35,24.25,24.33,252210.0,24.27,24.35,24.25,24.33,252210.0
2021-02-19 13:15:00,24.33,24.39,24.27,24.37,300520.0,24.33,24.39,24.27,24.37,300520.0
2021-02-19 13:20:00,24.36,24.46,24.35,24.44,247141.0,24.36,24.46,24.35,24.44,247141.0
2021-02-19 13:25:00,24.43,24.47,24.42,24.45,284660.0,24.43,24.47,24.42,24.45,284660.0
2021-02-19 13:30:00,24.44,24.49,24.43,24.49,287732.0,24.44,24.49,24.43,24.49,287732.0
2021-02-19 13:35:00,24.49,24.64,24.47,24.61,611746.0,24.49,24.64,24.47,24.61,611746.0
2021-02-19 13:40:00,24.61,24.65,24.6,24.65,348613.0,24.61,24.65,24.6,24.65,348613.0
2021-02-19 13:45:00,24.65,24.65,24.55,24.55,564929.0,24.65,24.65,24.55,24.55,564929.0
2021-02-19 13:50:00,24.55,24.59,24.54,24.56,273617.0,24.55,24.59,24.54,24.56,273617.0
2021-02-19 13:55:00,24.55,24.65,24.55,24.64,556958.0,24.55,24.65,24.55,24.64,556958.0
2021-02-19 14:00:00,24.64,24.67,24.56,24.61,764202.0,24.64,24.67,24.56,24.61,764202.0
2021-02-19 14:05:00,24.61,24.65,24.58,24.6,209806.0,24.61,24.65,24.58,24.6,209806.0
2021-02-19 14:10:00,24.6,24.65,24.59,24.61,265879.0,24.6,24.65,24.59,24.61,265879.0
2021-02-19 14:15:00,24.61,24.65,24.59,24.64,245314.0,24.61,24.65,24.59,24.64,245314.0
2021-02-19 14:20:00,24.64,24.64,24.51,24.54,396180.0,24.64,24.64,24.51,24.54,396180.0
2021-02-19 14:25:00,24.54,24.6,24.53,24.54,333235.0,24.54,24.6,24.53,24.54,333235.0
2021-02-19 14:30:00,24.55,24.65,24.54,24.64,802758.0,24.55,24.65,24.54,24.64,802758.0
2021-02-19 14:35:00,24.65,24.65,24.6,24.64,263831.0,24.65,24.65,24.6,24.64,263831.0
2021-02-19 14:40:00,24.64,24.64,24.48,24.54,582207.0,24.64,24.64,24.48,24.54,582207.0
2021-02-19 14:45:00,24.53,24.61,24.49,24.58,348669.0,24.53,24.61,24.49,24.58,348669.0
2021-02-19 14:50:00,24.58,24.65,24.57,24.63,401056.0,24.58,24.65,24.57,24.63,401056.0
2021-02-19 14:55:00,24.64,24.65,24.62,24.64,472396.0,24.64,24.65,24.62,24.64,472396.0
2021-02-19 15:00:00,24.64,24.65,24.58,24.63,304101.0,24.64,24.65,24.58,24.63,304101.0
2021-02-19 15:05:00,24.64,24.65,24.59,24.6,378775.0,24.64,24.65,24.59,24.6,378775.0
2021-02-19 15:10:00,24.6,24.64,24.57,24.59,412499.0,24.6,24.64,24.57,24.59,412499.0
2021-02-19 15:15:00,24.59,24.61,24.54,24.59,261364.0,24.59,24.61,24.54,24.59,261364.0
2021-02-19 15:20:00,24.59,24.62,24.54,24.61,418869.0,24.59,24.62,24.54,24.61,418869.0
2021-02-19 15:25:00,24.61,24.64,24.59,24.63,234826.0,24.61,24.64,24.59,24.63,234826.0
2021-02-19 15:30:00,24.62,24.65,24.6,24.65,577217.0,24.62,24.65,24.6,24.65,577217.0
2021-02-19 15:35:00,24.65,24.72,24.54,24.59,929572.0,24.65,24.72,24.54,24.59,929572.0
2021-02-19 15:40:00,24.59,24.62,24.54,24.55,465479.0,24.59,24.62,24.54,24.55,465479.0
2021-02-19 15:45:00,24.54,24.57,24.48,24.5,621029.0,24.54,24.57,24.48,24.5,621029.0
2021-02-19 15:50:00,24.5,24.6,24.48,24.5,905542.0,24.5,24.6,24.48,24.5,905542.0
2021-02-19 15:55:00,24.5,24.6,24.47,24.59,1503041.0,24.5,24.6,24.47,24.59,1503041.0
2021-02-22 09:30:00,25.16,25.22,24.66,24.68,4563143.0,25.16,25.22,24.66,24.68,4563143.0
2021-02-22 09:35:00,24.67,25.16,24.65,25.14,1857713.0,24.67,25.16,24.65,25.14,1857713.0
2021-02-22 09:40:00,25.15,25.43,24.95,25.35,1859448.0,25.15,25.43,24.95,25.35,1859448.0
2021-02-22 09:45:00,25.35,25.45,25.23,25.28,1389082.0,25.35,25.45,25.23,25.28,1389082.0
2021-02-22 09:50:00,25.28,25.54,25.21,25.5,1722416.0,25.28,25.54,25.21,25.5,1722416.0
2021-02-22 09:55:00,25.5,25.95,25.49,25.95,2681867.0,25.5,25.95,25.49,25.95,2681867.0
2021-02-22 10:00:00,25.94,26.07,25.84,26.01,1853706.0,25.94,26.07,25.84,26.01,1853706.0
2021-02-22 10:05:00,26.01,26.42,26.01,26.42,1602000.0,26.01,26.42,26.01,26.42,1602000.0
2021-02-22 10:10:00,26.43,26.5,26.25,26.38,1951889.0,26.43,26.5,26.25,26.38,1951889.0
2021-02-22 10:15:00,26.37,26.69,26.35,26.69,2201908.0,26.37,26.69,26.35,26.69,2201908.0
2021-02-22 10:20:00,26.69,26.95,26.61,26.81,1980719.0,26.69,26.95,26.61,26.81,1980719.0
2021-02-22 10:25:00,26.82,26.88,26.35,26.49,2731780.0,26.82,26.88,26.35,26.49,2731780.0
2021-02-22 10:30:00,26.5,26.67,26.35,26.6,1659279.0,26.5,26.67,26.35,26.6,1659279.0
2021-02-22 10:35:00,26.6,26.87,26.51,26.83,1595016.0,26.6,26.87,26.51,26.83,1595016.0
2021-02-22 10:40:00,26.84,27.02,26.8,26.88,2308482.0,26.84,27.02,26.8,26.88,2308482.0
2021-02-22 10:45:00,26.89,26.99,26.82,26.84,1347639.0,26.89,26.99,26.82,26.84,1347639.0
2021-02-22 10:50:00,26.84,26.9,26.72,26.8,1273091.0,26.84,26.9,26.72,26.8,1273091.0
2021-02-22 10:55:00,26.8,26.88,26.75,26.82,1000027.0,26.8,26.88,26.75,26.82,1000027.0
2021-02-22 11:00:00,26.81,26.94,26.73,26.74,1335680.0,26.81,26.94,26.73,26.74,1335680.0
2021-02-22 11:05:00,26.74,26.79,26.54,26.55,1316233.0,26.74,26.79,26.54,26.55,1316233.0
2021-02-22 11:10:00,26.55,26.56,26.36,26.55,1480348.0,26.55,26.56,26.36,26.55,1480348.0
2021-02-22 11:15:00,26.55,26.64,26.46,26.46,825384.0,26.55,26.64,26.46,26.46,825384.0
2021-02-22 11:20:00,26.46,26.68,26.45,26.58,702323.0,26.46,26.68,26.45,26.58,702323.0
2021-02-22 11:25:00,26.58,26.67,26.47,26.61,664919.0,26.58,26.67,26.47,26.61,664919.0
2021-02-22 11:30:00,26.62,26.68,26.55,26.63,477830.0,26.62,26.68,26.55,26.63,477830.0
2021-02-22 11:35:00,26.62,26.83,26.62,26.81,658016.0,26.62,26.83,26.62,26.81,658016.0
2021-02-22 11:40:00,26.82,26.85,26.68,26.82,673661.0,26.82,26.85,26.68,26.82,673661.0
2021-02-22 11:45:00,26.82,26.91,26.78,26.84,514600.0,26.82,26.91,26.78,26.84,514600.0
2021-02-22 11:50:00,26.84,26.92,26.83,26.88,479730.0,26.84,26.92,26.83,26.88,479730.0
2021-02-22 11:55:00,26.87,26.91,26.84,26.88,495800.0,26.87,26.91,26.84,26.88,495800.0
2021-02-22 12:00:00,26.88,26.91,26.8,26.86,542997.0,26.88,26.91,26.8,26.86,542997.0
2021-02-22 12:05:00,26.86,26.89,26.78,26.78,449722.0,26.86,26.89,26.78,26.78,449722.0
2021-02-22 12:10:00,26.79,26.91,26.76,26.91,503680.0,26.79,26.91,26.76,26.91,503680.0
2021-02-22 12:15:00,26.9,26.91,26.85,26.87,510925.0,26.9,26.91,26.85,26.87,510925.0
2021-02-22 12:20:00,26.87,26.9,26.8,26.9,495445.0,26.87,26.9,26.8,26.9,495445.0
2021-02-22 12:25:00,26.89,27.01,26.88,26.91,1524797.0,26.89,27.01,26.88,26.91,1524797.0
2021-02-22 12:30:00,26.91,26.96,26.84,26.91,514601.0,26.91,26.96,26.84,26.91,514601.0
2021-02-22 12:35:00,26.92,26.96,26.87,26.95,408070.0,26.92,26.96,26.87,26.95,408070.0
2021-02-22 12:40:00,26.94,26.96,26.88,26.95,343160.0,26.94,26.96,26.88,26.95,343160.0
2021-02-22 12:45:00,26.95,26.97,26.85,26.96,499652.0,26.95,26.97,26.85,26.96,499652.0
2021-02-22 12:50:00,26.96,27.05,26.96,26.99,647641.0,26.96,27.05,26.96,26.99,647641.0
2021-02-22 12:55:00,27.0,27.02,26.82,26.86,533752.0,27.0,27.02,26.82,26.86,533752.0
2021-02-22 13:00:00,26.86,26.95,26.83,26.88,379379.0,26.86,26.95,26.83,26.88,379379.0
2021-02-22 13:05:00,26.89,27.01,26.79,26.96,741206.0,26.89,27.01,26.79,26.96,741206.0
2021-02-22 13:10:00,26.96,27.0,26.9,27.0,397352.0,26.96,27.0,26.9,27.0,397352.0
2021-02-22 13:15:00,27.0,27.13,26.96,27.11,906086.0,27.0,27.13,26.96,27.11,906086.0
2021-02-22 13:20:00,27.11,27.2,27.1,27.16,722092.0,27.11,27.2,27.1,27.16,722092.0
2021-02-22 13:25:00,27.16,27.33,27.15,27.24,965714.0,27.16,27.33,27.15,27.24,965714.0
2021-02-22 13:30:00,27.23,27.29,27.17,27.26,573539.0,27.23,27.29,27.17,27.26,573539.0
2021-02-22 13:35:00,27.27,27.28,27.2,27.25,480832.0,27.27,27.28,27.2,27.25,480832.0
2021-02-22 13:40:00,27.25,27.26,27.03,27.07,716736.0,27.25,27.26,27.03,27.07,716736.0
2021-02-22 13:45:00,27.07,27.14,27.0,27.04,454545.0,27.07,27.14,27.0,27.04,454545.0
2021-02-22 13:50:00,27.05,27.11,26.93,26.97,542348.0,27.05,27.11,26.93,26.97,542348.0
2021-02-22 13:55:00,26.96,26.97,26.87,26.93,322310.0,26.96,26.97,26.87,26.93,322310.0
2021-02-22 14:00:00,26.93,27.08,26.91,27.05,465232.0,26.93,27.08,26.91,27.05,465232.0
2021-02-22 14:05:00,27.05,27.08,26.98,27.0,342577.0,27.05,27.08,26.98,27.0,342577.0
2021-02-22 14:10:00,27.0,27.05,26.95,27.04,285499.0,27.0,27.05,26.95,27.04,285499.0
2021-02-22 14:15:00,27.04,27.11,26.94,26.99,418656.0,27.04,27.11,26.94,26.99,418656.0
2021-02-22 14:20:00,26.99,27.05,26.95,27.04,264182.0,26.99,27.05,26.95,27.04,264182.0
2021-02-22 14:25:00,27.04,27.06,26.99,27.01,217650.0,27.04,27.06,26.99,27.01,217650.0
2021-02-22 14:30:00,27.02,27.11,26.99,27.05,415527.0,27.02,27.11,26.99,27.05,415527.0
2021-02-22 14:35:00,27.05,27.06,26.94,27.01,424823.0,27.05,27.06,26.94,27.01,424823.0
2021-02-22 14:40:00,27.01,27.05,26.86,26.87,350049.0,27.01,27.05,26.86,26.87,350049.0
2021-02-22 14:45:00,26.88,26.9,26.74,26.75,647682.0,26.88,26.9,26.74,26.75,647682.0
2021-02-22 14:50:00,26.76,26.86,26.75,26.8,443948.0,26.76,26.86,26.75,26.8,443948.0
2021-02-22 14:55:00,26.8,26.88,26.76,26.78,514039.0,26.8,26.88,26.76,26.78,514039.0
2021-02-22 15:00:00,26.78,26.81,26.68,26.73,468853.0,26.78,26.81,26.68,26.73,468853.0
2021-02-22 15:05:00,26.72,26.74,26.52,26.53,873838.0,26.72,26.74,26.52,26.53,873838.0
2021-02-22 15:10:00,26.53,26.57,26.42,26.44,899124.0,26.53,26.57,26.42,26.44,899124.0
2021-02-22 15:15:00,26.44,26.49,26.36,26.47,955237.0,26.44,26.49,26.36,26.47,955237.0
2021-02-22 15:20:00,26.46,26.48,26.16,26.17,1007324.0,26.46,26.48,26.16,26.17,1007324.0
2021-02-22 15:25:00,26.17,26.29,26.12,26.21,966227.0,26.17,26.29,26.12,26.21,966227.0
2021-02-22 15:30:00,26.21,26.31,26.13,26.27,919614.0,26.21,26.31,26.13,26.27,919614.0
2021-02-22 15:35:00,26.27,26.27,26.05,26.11,1023757.0,26.27,26.27,26.05,26.11,1023757.0
2021-02-22 15:40:00,26.11,26.16,26.06,26.12,583261.0,26.11,26.16,26.06,26.12,583261.0
2021-02-22 15:45:00,26.12,26.18,25.93,25.94,1189469.0,26.12,26.18,25.93,25.94,1189469.0
2021-02-22 15:50:00,25.94,25.99,25.84,25.9,1358727.0,25.94,25.99,25.84,25.9,1358727.0
2021-02-22 15:55:00,25.9,25.98,25.88,25.98,1805782.0,25.9,25.98,25.88,25.98,1805782.0
2021-02-23 09:30:00,25.07,25.25,24.86,25.03,5171807.0,25.07,25.25,24.86,25.03,5171807.0
2021-02-23 09:35:00,25.04,25.15,24.41,24.59,3465844.0,25.04,25.15,24.41,24.59,3465844.0
2021-02-23 09:40:00,24.59,24.6,23.46,23.61,4521652.0,24.59,24.6,23.46,23.61,4521652.0
2021-02-23 09:45:00,23.61,24.24,23.48,24.06,2235550.0,23.61,24.24,23.48,24.06,2235550.0
2021-02-23 09:50:00,24.05,24.59,23.98,24.57,1914931.0,24.05,24.59,23.98,24.57,1914931.0
2021-02-23 09:55:00,24.57,24.73,24.27,24.41,2560970.0,24.57,24.73,24.27,24.41,2560970.0
2021-02-23 10:00:00,24.42,24.82,24.37,24.78,2189454.0,24.42,24.82,24.37,24.78,2189454.0
2021-02-23 10:05:00,24.78,24.96,24.6,24.89,1711153.0,24.78,24.96,24.6,24.89,1711153.0
2021-02-23 10:10:00,24.9,25.06,24.82,24.99,2160699.0,24.9,25.06,24.82,24.99,2160699.0
2021-02-23 10:15:00,24.98,25.01,24.82,24.93,1786757.0,24.98,25.01,24.82,24.93,1786757.0
2021-02-23 10:20:00,24.93,25.04,24.72,25.04,1441306.0,24.93,25.04,24.72,25.04,1441306.0
2021-02-23 10:25:00,25.04,25.13,24.92,24.96,1583513.0,25.04,25.13,24.92,24.96,1583513.0
2021-02-23 10:30:00,24.95,25.13,24.82,25.07,1296858.0,24.95,25.13,24.82,25.07,1296858.0
2021-02-23 10:35:00,25.06,25.13,24.91,25.05,1331515.0,25.06,25.13,24.91,25.05,1331515.0
2021-02-23 10:40:00,25.05,25.31,24.95,25.26,1434877.0,25.05,25.31,24.95,25.26,1434877.0
2021-02-23 10:45:00,25.26,25.46,25.24,25.38,1331573.0,25.26,25.46,25.24,25.38,1331573.0
2021-02-23 10:50:00,25.38,25.41,25.1,25.2,1044262.0,25.38,25.41,25.1,25.2,1044262.0
2021-02-23 10:55:00,25.2,25.32,25.05,25.13,956565.0,25.2,25.32,25.05,25.13,956565.0
2021-02-23 11:00:00,25.12,25.37,25.12,25.32,1022729.0,25.12,25.37,25.12,25.32,1022729.0
2021-02-23 11:05:00,25.32,25.49,25.21,25.44,939940.0,25.32,25.49,25.21,25.44,939940.0
2021-02-23 11:10:00,25.44,25.44,25.21,25.39,797801.0,25.44,25.44,25.21,25.39,797801.0
2021-02-23 11:15:00,25.39,25.48,25.34,25.4,802397.0,25.39,25.48,25.34,25.4,802397.0
2021-02-23 11:20:00,25.39,25.41,25.06,25.12,896480.0,25.39,25.41,25.06,25.12,896480.0
2021-02-23 11:25:00,25.12,25.27,25.1,25.26,591586.0,25.12,25.27,25.1,25.26,591586.0
2021-02-23 11:30:00,25.25,25.33,25.14,25.3,722550.0,25.25,25.33,25.14,25.3,722550.0
2021-02-23 11:35:00,25.31,25.5,25.26,25.42,819382.0,25.31,25.5,25.26,25.42,819382.0
2021-02-23 11:40:00,25.42,25.47,25.26,25.31,574052.0,25.42,25.47,25.26,25.31,574052.0
2021-02-23 11:45:00,25.31,25.5,25.3,25.46,510720.0,25.31,25.5,25.3,25.46,510720.0
2021-02-23 11:50:00,25.45,25.59,25.43,25.51,945811.0,25.45,25.59,25.43,25.51,945811.0
2021-02-23 11:55:00,25.5,25.74,25.47,25.74,878757.0,25.5,25.74,25.47,25.74,878757.0
2021-02-23 12:00:00,25.74,25.78,25.25,25.28,1365505.0,25.74,25.78,25.25,25.28,1365505.0
2021-02-23 12:05:00,25.29,25.47,25.26,25.39,623207.0,25.29,25.47,25.26,25.39,623207.0
2021-02-23 12:10:00,25.39,25.54,25.37,25.5,641059.0,25.39,25.54,25.37,25.5,641059.0
2021-02-23 12:15:00,25.49,25.55,25.43,25.51,587150.0,25.49,25.55,25.43,25.51,587150.0
2021-02-23 12:20:00,25.51,25.52,25.37,25.48,530589.0,25.51,25.52,25.37,25.48,530589.0
2021-02-23 12:25:00,25.48,25.58,25.47,25.53,568675.0,25.48,25.58,25.47,25.53,568675.0
2021-02-23 12:30:00,25.53,25.67,25.51,25.64,529756.0,25.53,25.67,25.51,25.64,529756.0
2021-02-23 12:35:00,25.64,25.64,25.55,25.62,499861.0,25.64,25.64,25.55,25.62,499861.0
2021-02-23 12:40:00,25.61,25.76,25.61,25.67,1219832.0,25.61,25.76,25.61,25.67,1219832.0
2021-02-23 12:45:00,25.68,25.84,25.66,25.78,912410.0,25.68,25.84,25.66,25.78,912410.0
2021-02-23 12:50:00,25.77,25.93,25.75,25.92,733688.0,25.77,25.93,25.75,25.92,733688.0
2021-02-23 12:55:00,25.92,26.21,25.88,25.93,2418097.0,25.92,26.21,25.88,25.93,2418097.0
2021-02-23 13:00:00,25.92,26.0,25.83,25.93,902634.0,25.92,26.0,25.83,25.93,902634.0
2021-02-23 13:05:00,25.93,26.11,25.89,26.1,723071.0,25.93,26.11,25.89,26.1,723071.0
2021-02-23 13:10:00,26.1,26.12,25.88,26.03,718415.0,26.1,26.12,25.88,26.03,718415.0
2021-02-23 13:15:00,26.03,26.15,25.98,26.06,603659.0,26.03,26.15,25.98,26.06,603659.0
2021-02-23 13:20:00,26.05,26.06,25.93,26.03,521529.0,26.05,26.06,25.93,26.03,521529.0
2021-02-23 13:25:00,26.03,26.09,25.98,26.07,538286.0,26.03,26.09,25.98,26.07,538286.0
2021-02-23 13:30:00,26.07,26.1,26.01,26.06,416927.0,26.07,26.1,26.01,26.06,416927.0
2021-02-23 13:35:00,26.05,26.24,26.03,26.17,596397.0,26.05,26.24,26.03,26.17,596397.0
2021-02-23 13:40:00,26.17,26.21,26.09,26.15,531112.0,26.17,26.21,26.09,26.15,531112.0
2021-02-23 13:45:00,26.14,26.28,26.12,26.26,660448.0,26.14,26.28,26.12,26.26,660448.0
2021-02-23 13:50:00,26.26,26.32,26.19,26.29,986140.0,26.26,26.32,26.19,26.29,986140.0
2021-02-23 13:55:00,26.3,26.39,26.24,26.25,868247.0,26.3,26.39,26.24,26.25,868247.0
2021-02-23 14:00:00,26.25,26.47,26.22,26.47,1071601.0,26.25,26.47,26.22,26.47,1071601.0
2021-02-23 14:05:00,26.47,26.51,26.37,26.39,944289.0,26.47,26.51,26.37,26.39,944289.0
2021-02-23 14:10:00,26.39,26.53,26.33,26.41,984842.0,26.39,26.53,26.33,26.41,984842.0
2021-02-23 14:15:00,26.41,26.53,26.37,26.49,714010.0,26.41,26.53,26.37,26.49,714010.0
2021-02-23 14:20:00,26.49,26.57,26.47,26.55,572970.0,26.49,26.57,26.47,26.55,572970.0
2021-02-23 14:25:00,26.55,26.67,26.54,26.63,826999.0,26.55,26.67,26.54,26.63,826999.0
2021-02-23 14:30:00,26.63,26.73,26.46,26.47,1081840.0,26.63,26.73,26.46,26.47,1081840.0
2021-02-23 14:35:00,26.48,26.61,26.4,26.55,1113819.0,26.48,26.61,26.4,26.55,1113819.0
2021-02-23 14:40:00,26.55,26.59,26.24,26.26,1343323.0,26.55,26.59,26.24,26.26,1343323.0
2021-02-23 14:45:00,26.27,26.33,26.16,26.21,1137950.0,26.27,26.33,26.16,26.21,1137950.0
2021-02-23 14:50:00,26.22,26.31,26.16,26.17,758716.0,26.22,26.31,26.16,26.17,758716.0
2021-02-23 14:55:00,26.17,26.3,26.14,26.3,647253.0,26.17,26.3,26.14,26.3,647253.0
2021-02-23 15:00:00,26.3,26.34,26.25,26.31,634768.0,26.3,26.34,26.25,26.31,634768.0
2021-02-23 15:05:00,26.31,26.37,26.27,26.36,769266.0,26.31,26.37,26.27,26.36,769266.0
2021-02-23 15:10:00,26.36,26.51,26.35,26.49,1189539.0,26.36,26.51,26.35,26.49,1189539.0
2021-02-23 15:15:00,26.5,26.55,26.34,26.38,1244558.0,26.5,26.55,26.34,26.38,1244558.0
2021-02-23 15:20:00,26.38,26.45,26.25,26.28,770039.0,26.38,26.45,26.25,26.28,770039.0
2021-02-23 15:25:00,26.28,26.39,26.22,26.38,757852.0,26.28,26.39,26.22,26.38,757852.0
2021-02-23 15:30:00,26.38,26.41,26.3,26.37,842016.0,26.38,26.41,26.3,26.37,842016.0
2021-02-23 15:35:00,26.37,26.44,26.34,26.39,624725.0,26.37,26.44,26.34,26.39,624725.0
2021-02-23 15:40:00,26.39,26.44,26.33,26.37,658807.0,26.39,26.44,26.33,26.37,658807.0
2021-02-23 15:45:00,26.37,26.42,26.25,26.26,1016921.0,26.37,26.42,26.25,26.26,1016921.0
2021-02-23 15:50:00,26.27,26.32,26.17,26.3,1487193.0,26.27,26.32,26.17,26.3,1487193.0
2021-02-23 15:55:00,26.3,26.48,26.29,26.47,3065193.0,26.3,26.48,26.29,26.47,3065193.0
2021-02-24 09:30:00,27.09,27.7,26.92,27.5,4723997.0,27.09,27.7,26.92,27.5,4723997.0
2021-02-24 09:35:00,27.5,27.82,27.1,27.27,3629404.0,27.5,27.82,27.1,27.27,3629404.0
2021-02-24 09:40:00,27.28,27.67,27.25,27.61,2517348.0,27.28,27.67,27.25,27.61,2517348.0
2021-02-24 09:45:00,27.6,27.71,27.35,27.5,1618800.0,27.6,27.71,27.35,27.5,1618800.0
2021-02-24 09:50:00,27.49,27.52,27.25,27.35,1518520.0,27.49,27.52,27.25,27.35,1518520.0
2021-02-24 09:55:00,27.36,27.57,27.35,27.51,1394038.0,27.36,27.57,27.35,27.51,1394038.0
2021-02-24 10:00:00,27.51,27.59,27.39,27.5,1272742.0,27.51,27.59,27.39,27.5,1272742.0
2021-02-24 10:05:00,27.5,27.55,26.93,27.06,2019201.0,27.5,27.55,26.93,27.06,2019201.0
2021-02-24 10:10:00,27.06,27.14,26.73,26.95,1810244.0,27.06,27.14,26.73,26.95,1810244.0
2021-02-24 10:15:00,26.94,27.14,26.91,27.05,1353303.0,26.94,27.14,26.91,27.05,1353303.0
2021-02-24 10:20:00,27.05,27.36,26.98,27.36,1364393.0,27.05,27.36,26.98,27.36,1364393.0
2021-02-24 10:25:00,27.36,27.42,27.21,27.32,1052771.0,27.36,27.42,27.21,27.32,1052771.0
2021-02-24 10:30:00,27.32,27.58,27.3,27.48,1092471.0,27.32,27.58,27.3,27.48,1092471.0
2021-02-24 10:35:00,27.48,27.66,27.47,27.66,1167115.0,27.48,27.66,27.47,27.66,1167115.0
2021-02-24 10:40:00,27.64,27.71,27.52,27.64,1334760.0,27.64,27.71,27.52,27.64,1334760.0
2021-02-24 10:45:00,27.64,27.76,27.56,27.67,1076403.0,27.64,27.76,27.56,27.67,1076403.0
2021-02-24 10:50:00,27.67,27.76,27.59,27.73,908264.0,27.67,27.76,27.59,27.73,908264.0
2021-02-24 10:55:00,27.73,27.74,27.46,27.52,1135225.0,27.73,27.74,27.46,27.52,1135225.0
2021-02-24 11:00:00,27.53,27.62,27.37,27.58,1095200.0,27.53,27.62,27.37,27.58,1095200.0
2021-02-24 11:05:00,27.58,27.77,27.57,27.76,1504586.0,27.58,27.77,27.57,27.76,1504586.0
2021-02-24 11:10:00,27.76,28.0,27.74,27.92,1426619.0,27.76,28.0,27.74,27.92,1426619.0
2021-02-24 11:15:00,27.93,28.0,27.85,27.92,956162.0,27.93,28.0,27.85,27.92,956162.0
2021-02-24 11:20:00,27.92,28.07,27.92,27.98,1727348.0,27.92,28.07,27.92,27.98,1727348.0
2021-02-24 11:25:00,27.97,28.06,27.76,27.78,971791.0,27.97,28.06,27.76,27.78,971791.0
2021-02-24 11:30:00,27.77,27.89,27.73,27.83,749805.0,27.77,27.89,27.73,27.83,749805.0
2021-02-24 11:35:00,27.83,27.97,27.83,27.93,547125.0,27.83,27.97,27.83,27.93,547125.0
2021-02-24 11:40:00,27.93,27.96,27.85,27.89,574982.0,27.93,27.96,27.85,27.89,574982.0
2021-02-24 11:45:00,27.89,27.96,27.8,27.92,468789.0,27.89,27.96,27.8,27.92,468789.0
2021-02-24 11:50:00,27.92,27.95,27.81,27.88,484530.0,27.92,27.95,27.81,27.88,484530.0
2021-02-24 11:55:00,27.89,27.97,27.82,27.96,519432.0,27.89,27.97,27.82,27.96,519432.0
2021-02-24 12:00:00,27.96,28.18,27.95,28.11,1066288.0,27.96,28.18,27.95,28.11,1066288.0
2021-02-24 12:05:00,28.1,28.12,28.0,28.05,543914.0,28.1,28.12,28.0,28.05,543914.0
2021-02-24 12:10:00,28.05,28.06,27.77,27.83,768890.0,28.05,28.06,27.77,27.83,768890.0
2021-02-24 12:15:00,27.83,27.93,27.71,27.75,807914.0,27.83,27.93,27.71,27.75,807914.0
2021-02-24 12:20:00,27.75,27.78,27.62,27.68,1144213.0,27.75,27.78,27.62,27.68,1144213.0
2021-02-24 12:25:00,27.69,27.85,27.67,27.8,672413.0,27.69,27.85,27.67,27.8,672413.0
2021-02-24 12:30:00,27.8,27.81,27.62,27.64,582173.0,27.8,27.81,27.62,27.64,582173.0
2021-02-24 12:35:00,27.65,27.68,27.47,27.51,1074968.0,27.65,27.68,27.47,27.51,1074968.0
2021-02-24 12:40:00,27.51,27.57,27.45,27.5,1315425.0,27.51,27.57,27.45,27.5,1315425.0
2021-02-24 12:45:00,27.51,27.54,27.42,27.46,722285.0,27.51,27.54,27.42,27.46,722285.0
2021-02-24 12:50:00,27.46,27.47,27.34,27.36,705324.0,27.46,27.47,27.34,27.36,705324.0
2021-02-24 12:55:00,27.35,27.36,27.06,27.08,1341211.0,27.35,27.36,27.06,27.08,1341211.0
2021-02-24 13:00:00,27.08,27.14,26.83,26.98,2661414.0,27.08,27.14,26.83,26.98,2661414.0
2021-02-24 13:05:00,26.99,27.33,26.99,27.25,1795310.0,26.99,27.33,26.99,27.25,1795310.0
2021-02-24 13:10:00,27.25,27.41,27.24,27.29,813723.0,27.25,27.41,27.24,27.29,813723.0
2021-02-24 13:15:00,27.29,27.49,27.29,27.45,846067.0,27.29,27.49,27.29,27.45,846067.0
2021-02-24 13:20:00,27.46,27.49,27.25,27.3,723086.0,27.46,27.49,27.25,27.3,723086.0
2021-02-24 13:25:00,27.3,27.36,27.17,27.36,621250.0,27.3,27.36,27.17,27.36,621250.0
2021-02-24 13:30:00,27.36,27.42,27.32,27.42,374029.0,27.36,27.42,27.32,27.42,374029.0
2021-02-24 13:35:00,27.42,27.55,27.4,27.46,586974.0,27.42,27.55,27.4,27.46,586974.0
2021-02-24 13:40:00,27.47,27.54,27.42,27.51,372436.0,27.47,27.54,27.42,27.51,372436.0
2021-02-24 13:45:00,27.51,27.55,27.45,27.48,321457.0,27.51,27.55,27.45,27.48,321457.0
2021-02-24 13:50:00,27.48,27.48,27.15,27.23,869411.0,27.48,27.48,27.15,27.23,869411.0
2021-02-24 13:55:00,27.23,27.34,27.22,27.32,469424.0,27.23,27.34,27.22,27.32,469424.0
2021-02-24 14:00:00,27.33,27.36,27.22,27.29,471685.0,27.33,27.36,27.22,27.29,471685.0
2021-02-24 14:05:00,27.29,27.29,27.12,27.23,431151.0,27.29,27.29,27.12,27.23,431151.0
2021-02-24 14:10:00,27.23,27.29,27.16,27.19,431592.0,27.23,27.29,27.16,27.19,431592.0
2021-02-24 14:15:00,27.19,27.35,27.16,27.31,382396.0,27.19,27.35,27.16,27.31,382396.0
2021-02-24 14:20:00,27.31,27.32,27.22,27.23,375008.0,27.31,27.32,27.22,27.23,375008.0
2021-02-24 14:25:00,27.23,27.26,27.12,27.23,490997.0,27.23,27.26,27.12,27.23,490997.0
2021-02-24 14:30:00,27.23,27.34,27.22,27.34,386323.0,27.23,27.34,27.22,27.34,386323.0
2021-02-24 14:35:00,27.33,27.39,27.33,27.38,445771.0,27.33,27.39,27.33,27.38,445771.0
2021-02-24 14:40:00,27.37,27.5,27.3,27.49,549370.0,27.37,27.5,27.3,27.49,549370.0
2021-02-24 14:45:00,27.49,27.51,27.36,27.39,655412.0,27.49,27.51,27.36,27.39,655412.0
2021-02-24 14:50:00,27.38,27.49,27.37,27.47,285208.0,27.38,27.49,27.37,27.47,285208.0
2021-02-24 14:55:00,27.48,27.56,27.45,27.5,426371.0,27.48,27.56,27.45,27.5,426371.0
2021-02-24 15:00:00,27.5,27.52,27.47,27.5,475931.0,27.5,27.52,27.47,27.5,475931.0
2021-02-24 15:05:00,27.5,27.59,27.47,27.5,442521.0,27.5,27.59,27.47,27.5,442521.0
2021-02-24 15:10:00,27.49,27.52,27.31,27.35,587120.0,27.49,27.52,27.31,27.35,587120.0
2021-02-24 15:15:00,27.36,27.45,27.32,27.39,523043.0,27.36,27.45,27.32,27.39,523043.0
2021-02-24 15:20:00,27.39,27.46,27.37,27.39,432410.0,27.39,27.46,27.37,27.39,432410.0
2021-02-24 15:25:00,27.39,27.47,27.38,27.46,450617.0,27.39,27.47,27.38,27.46,450617.0
2021-02-24 15:30:00,27.46,27.57,27.44,27.51,569104.0,27.46,27.57,27.44,27.51,569104.0
2021-02-24 15:35:00,27.51,27.51,27.4,27.44,506856.0,27.51,27.51,27.4,27.44,506856.0
2021-02-24 15:40:00,27.44,27.45,27.35,27.38,695642.0,27.44,27.45,27.35,27.38,695642.0
2021-02-24 15:45:00,27.39,27.4,27.21,27.21,1163792.0,27.39,27.4,27.21,27.21,1163792.0
2021-02-24 15:50:00,27.22,27.33,27.08,27.12,1682859.0,27.22,27.33,27.08,27.12,1682859.0
2021-02-24 15:55:00,27.12,27.15,26.98,27.02,2496586.0,27.12,27.15,26.98,27.02,2496586.0
2021-02-25 09:30:00,27.91,28.24,27.59,28.08,3862037.0,27.91,28.24,27.59,28.08,3862037.0
2021-02-25 09:35:00,28.09,28.09,27.3,27.4,2383301.0,28.09,28.09,27.3,27.4,2383301.0
2021-02-25 09:40:00,27.39,27.56,27.3,27.44,1265271.0,27.39,27.56,27.3,27.44,1265271.0
2021-02-25 09:45:00,27.44,27.47,26.8,26.84,2548598.0,27.44,27.47,26.8,26.84,2548598.0
2021-02-25 09:50:00,26.85,27.12,26.66,26.67,2010990.0,26.85,27.12,26.66,26.67,2010990.0
2021-02-25 09:55:00,26.68,27.0,26.67,26.96,1719448.0,26.68,27.0,26.67,26.96,1719448.0
2021-02-25 10:00:00,26.97,26.98,26.64,26.66,1194938.0,26.97,26.98,26.64,26.66,1194938.0
2021-02-25 10:05:00,26.65,26.76,26.41,26.68,1992995.0,26.65,26.76,26.41,26.68,1992995.0
2021-02-25 10:10:00,26.67,26.75,26.36,26.37,1058160.0,26.67,26.75,26.36,26.37,1058160.0
2021-02-25 10:15:00,26.36,26.65,26.29,26.59,1007905.0,26.36,26.65,26.29,26.59,1007905.0
2021-02-25 10:20:00,26.58,26.93,26.58,26.8,1022510.0,26.58,26.93,26.58,26.8,1022510.0
2021-02-25 10:25:00,26.81,26.91,26.71,26.74,804327.0,26.81,26.91,26.71,26.74,804327.0
2021-02-25 10:30:00,26.74,26.78,26.08,26.27,2292341.0,26.74,26.78,26.08,26.27,2292341.0
2021-02-25 10:35:00,26.28,26.3,26.1,26.25,1035363.0,26.28,26.3,26.1,26.25,1035363.0
2021-02-25 10:40:00,26.24,26.35,26.11,26.32,1002792.0,26.24,26.35,26.11,26.32,1002792.0
2021-02-25 10:45:00,26.32,26.35,25.95,25.95,1488656.0,26.32,26.35,25.95,25.95,1488656.0
2021-02-25 10:50:00,25.95,26.09,25.81,26.06,985421.0,25.95,26.09,25.81,26.06,985421.0
2021-02-25 10:55:00,26.05,26.27,26.05,26.08,712826.0,26.05,26.27,26.05,26.08,712826.0
2021-02-25 11:00:00,26.08,26.33,26.06,26.24,621063.0,26.08,26.33,26.06,26.24,621063.0
2021-02-25 11:05:00,26.23,26.37,26.17,26.3,440064.0,26.23,26.37,26.17,26.3,440064.0
2021-02-25 11:10:00,26.3,26.46,26.27,26.27,509886.0,26.3,26.46,26.27,26.27,509886.0
2021-02-25 11:15:00,26.28,26.37,26.15,26.21,570764.0,26.28,26.37,26.15,26.21,570764.0
2021-02-25 11:20:00,26.21,26.25,26.03,26.24,672351.0,26.21,26.25,26.03,26.24,672351.0
2021-02-25 11:25:00,26.24,26.42,26.21,26.4,499964.0,26.24,26.42,26.21,26.4,499964.0
2021-02-25 11:30:00,26.41,26.6,26.38,26.57,640851.0,26.41,26.6,26.38,26.57,640851.0
2021-02-25 11:35:00,26.57,26.65,26.49,26.56,542790.0,26.57,26.65,26.49,26.56,542790.0
2021-02-25 11:40:00,26.57,26.63,26.33,26.35,621779.0,26.57,26.63,26.33,26.35,621779.0
2021-02-25 11:45:00,26.34,26.38,26.03,26.05,621396.0,26.34,26.38,26.03,26.05,621396.0
2021-02-25 11:50:00,26.05,26.05,25.88,25.94,1165674.0,26.05,26.05,25.88,25.94,1165674.0
2021-02-25 11:55:00,25.93,26.01,25.85,25.94,733786.0,25.93,26.01,25.85,25.94,733786.0
2021-02-25 12:00:00,25.95,26.04,25.88,26.04,430811.0,25.95,26.04,25.88,26.04,430811.0
2021-02-25 12:05:00,26.04,26.08,25.83,25.84,507789.0,26.04,26.08,25.83,25.84,507789.0
2021-02-25 12:10:00,25.85,25.91,25.63,25.87,906040.0,25.85,25.91,25.63,25.87,906040.0
2021-02-25 12:15:00,25.87,25.98,25.83,25.96,426078.0,25.87,25.98,25.83,25.96,426078.0
2021-02-25 12:20:00,25.96,26.0,25.85,25.88,425929.0,25.96,26.0,25.85,25.88,425929.0
2021-02-25 12:25:00,25.88,25.89,25.58,25.6,628023.0,25.88,25.89,25.58,25.6,628023.0
2021-02-25 12:30:00,25.59,25.6,25.37,25.45,1208787.0,25.59,25.6,25.37,25.45,1208787.0
2021-02-25 12:35:00,25.44,25.61,25.36,25.59,594121.0,25.44,25.61,25.36,25.59,594121.0
2021-02-25 12:40:00,25.59,25.63,25.45,25.62,456952.0,25.59,25.63,25.45,25.62,456952.0
2021-02-25 12:45:00,25.62,25.73,25.55,25.63,462524.0,25.62,25.73,25.55,25.63,462524.0
2021-02-25 12:50:00,25.63,25.67,25.34,25.36,528715.0,25.63,25.67,25.34,25.36,528715.0
2021-02-25 12:55:00,25.35,25.46,25.14,25.24,958219.0,25.35,25.46,25.14,25.24,958219.0
2021-02-25 13:00:00,25.23,25.33,25.07,25.17,796588.0,25.23,25.33,25.07,25.17,796588.0
2021-02-25 13:05:00,25.17,25.37,25.11,25.37,701796.0,25.17,25.37,25.11,25.37,701796.0
2021-02-25 13:10:00,25.37,25.53,25.31,25.48,622547.0,25.37,25.53,25.31,25.48,622547.0
2021-02-25 13:15:00,25.48,25.6,25.4,25.58,643141.0,25.48,25.6,25.4,25.58,643141.0
2021-02-25 13:20:00,25.58,25.66,25.52,25.63,730096.0,25.58,25.66,25.52,25.63,730096.0
2021-02-25 13:25:00,25.63,25.66,25.5,25.58,522896.0,25.63,25.66,25.5,25.58,522896.0
2021-02-25 13:30:00,25.58,25.6,25.48,25.51,372083.0,25.58,25.6,25.48,25.51,372083.0
2021-02-25 13:35:00,25.51,25.55,25.38,25.5,409266.0,25.51,25.55,25.38,25.5,409266.0
2021-02-25 13:40:00,25.5,25.57,25.43,25.55,347266.0,25.5,25.57,25.43,25.55,347266.0
2021-02-25 13:45:00,25.55,25.6,25.4,25.6,382544.0,25.55,25.6,25.4,25.6,382544.0
2021-02-25 13:50:00,25.59,25.6,25.39,25.41,376456.0,25.59,25.6,25.39,25.41,376456.0
2021-02-25 13:55:00,25.41,25.56,25.36,25.55,277835.0,25.41,25.56,25.36,25.55,277835.0
2021-02-25 14:00:00,25.55,25.67,25.49,25.66,338965.0,25.55,25.67,25.49,25.66,338965.0
2021-02-25 14:05:00,25.66,25.88,25.64,25.85,604529.0,25.66,25.88,25.64,25.85,604529.0
2021-02-25 14:10:00,25.84,25.94,25.82,25.87,472681.0,25.84,25.94,25.82,25.87,472681.0
2021-02-25 14:15:00,25.87,25.96,25.84,25.94,389632.0,25.87,25.96,25.84,25.94,389632.0
2021-02-25 14:20:00,25.94,26.05,25.91,26.0,489747.0,25.94,26.05,25.91,26.0,489747.0
2021-02-25 14:25:00,26.0,26.03,25.91,25.93,291761.0,26.0,26.03,25.91,25.93,291761.0
2021-02-25 14:30:00,25.92,25.96,25.75,25.76,562029.0,25.92,25.96,25.75,25.76,562029.0
2021-02-25 14:35:00,25.76,25.8,25.71,25.72,370722.0,25.76,25.8,25.71,25.72,370722.0
2021-02-25 14:40:00,25.72,25.82,25.63,25.76,352814.0,25.72,25.82,25.63,25.76,352814.0
2021-02-25 14:45:00,25.75,25.82,25.73,25.78,223308.0,25.75,25.82,25.73,25.78,223308.0
2021-02-25 14:50:00,25.77,25.89,25.73,25.75,298355.0,25.77,25.89,25.73,25.75,298355.0
2021-02-25 14:55:00,25.76,25.82,25.72,25.8,234787.0,25.76,25.82,25.72,25.8,234787.0
2021-02-25 15:00:00,25.79,25.89,25.66,25.69,281930.0,25.79,25.89,25.66,25.69,281930.0
2021-02-25 15:05:00,25.69,25.72,25.47,25.49,532348.0,25.69,25.72,25.47,25.49,532348.0
2021-02-25 15:10:00,25.49,25.59,25.43,25.49,451453.0,25.49,25.59,25.43,25.49,451453.0
2021-02-25 15:15:00,25.48,25.52,25.38,25.42,489853.0,25.48,25.52,25.38,25.42,489853.0
2021-02-25 15:20:00,25.42,25.59,25.35,25.37,458830.0,25.42,25.59,25.35,25.37,458830.0
2021-02-25 15:25:00,25.37,25.49,25.33,25.41,542423.0,25.37,25.49,25.33,25.41,542423.0
2021-02-25 15:30:00,25.4,25.49,25.32,25.33,616690.0,25.4,25.49,25.32,25.33,616690.0
2021-02-25 15:35:00,25.32,25.4,25.25,25.38,684578.0,25.32,25.4,25.25,25.38,684578.0
2021-02-25 15:40:00,25.39,25.5,25.28,25.45,583395.0,25.39,25.5,25.28,25.45,583395.0
2021-02-25 15:45:00,25.44,25.57,25.4,25.5,714471.0,25.44,25.57,25.4,25.5,714471.0
2021-02-25 15:50:00,25.5,25.66,25.44,25.54,1071106.0,25.5,25.66,25.44,25.54,1071106.0
2021-02-25 15:55:00,25.54,25.57,25.44,25.46,1582078.0,25.54,25.57,25.44,25.46,1582078.0
2021-02-26 09:30:00,25.89,26.34,25.62,26.07,2683657.0,25.89,26.34,25.62,26.07,2683657.0
2021-02-26 09:35:00,26.06,26.13,25.7,26.09,1216393.0,26.06,26.13,25.7,26.09,1216393.0
2021-02-26 09:40:00,26.09,26.36,25.98,26.35,1341783.0,26.09,26.36,25.98,26.35,1341783.0
2021-02-26 09:45:00,26.36,26.46,26.19,26.39,1215135.0,26.36,26.46,26.19,26.39,1215135.0
2021-02-26 09:50:00,26.38,26.39,25.9,25.97,1195548.0,26.38,26.39,25.9,25.97,1195548.0
2021-02-26 09:55:00,25.96,26.01,25.7,25.93,1412068.0,25.96,26.01,25.7,25.93,1412068.0
2021-02-26 10:00:00,25.93,25.94,25.38,25.56,1925657.0,25.93,25.94,25.38,25.56,1925657.0
2021-02-26 10:05:00,25.56,25.59,25.36,25.41,814352.0,25.56,25.59,25.36,25.41,814352.0
2021-02-26 10:10:00,25.41,25.63,25.39,25.56,773777.0,25.41,25.63,25.39,25.56,773777.0
2021-02-26 10:15:00,25.55,25.75,25.41,25.63,780828.0,25.55,25.75,25.41,25.63,780828.0
2021-02-26 10:20:00,25.64,25.67,25.44,25.47,589185.0,25.64,25.67,25.44,25.47,589185.0
2021-02-26 10:25:00,25.46,25.58,25.27,25.29,715770.0,25.46,25.58,25.27,25.29,715770.0
2021-02-26 10:30:00,25.29,25.5,25.28,25.39,609324.0,25.29,25.5,25.28,25.39,609324.0
2021-02-26 10:35:00,25.38,25.69,25.36,25.64,800496.0,25.38,25.69,25.36,25.64,800496.0
2021-02-26 10:40:00,25.63,25.92,25.57,25.87,660291.0,25.63,25.92,25.57,25.87,660291.0
2021-02-26 10:45:00,25.86,25.97,25.77,25.95,658142.0,25.86,25.97,25.77,25.95,658142.0
2021-02-26 10:50:00,25.95,26.02,25.83,25.9,614778.0,25.95,26.02,25.83,25.9,614778.0
2021-02-26 10:55:00,25.89,25.98,25.78,25.82,422551.0,25.89,25.98,25.78,25.82,422551.0
2021-02-26 11:00:00,25.81,26.07,25.76,26.04,513588.0,25.81,26.07,25.76,26.04,513588.0
2021-02-26 11:05:00,26.04,26.21,26.02,26.17,631870.0,26.04,26.21,26.02,26.17,631870.0
2021-02-26 11:10:00,26.17,26.2,25.99,26.13,505651.0,26.17,26.2,25.99,26.13,505651.0
2021-02-26 11:15:00,26.13,26.32,26.13,26.17,756613.0,26.13,26.32,26.13,26.17,756613.0
2021-02-26 11:20:00,26.18,26.29,26.11,26.19,433525.0,26.18,26.29,26.11,26.19,433525.0
2021-02-26 11:25:00,26.2,26.32,26.18,26.2,447862.0,26.2,26.32,26.18,26.2,447862.0
2021-02-26 11:30:00,26.21,26.37,26.18,26.27,535845.0,26.21,26.37,26.18,26.27,535845.0
2021-02-26 11:35:00,26.26,26.45,26.26,26.42,594139.0,26.26,26.45,26.26,26.42,594139.0
2021-02-26 11:40:00,26.42,26.46,26.19,26.23,526359.0,26.42,26.46,26.19,26.23,526359.0
2021-02-26 11:45:00,26.24,26.25,26.11,26.22,461907.0,26.24,26.25,26.11,26.22,461907.0
2021-02-26 11:50:00,26.21,26.24,26.11,26.23,250010.0,26.21,26.24,26.11,26.23,250010.0
2021-02-26 11:55:00,26.22,26.43,26.17,26.38,374170.0,26.22,26.43,26.17,26.38,374170.0
2021-02-26 12:00:00,26.39,26.52,26.37,26.51,653749.0,26.39,26.52,26.37,26.51,653749.0
2021-02-26 12:05:00,26.51,26.6,26.42,26.59,672588.0,26.51,26.6,26.42,26.59,672588.0
2021-02-26 12:10:00,26.59,26.65,26.5,26.57,603572.0,26.59,26.65,26.5,26.57,603572.0
2021-02-26 12:15:00,26.56,26.65,26.53,26.61,339120.0,26.56,26.65,26.53,26.61,339120.0
2021-02-26 12:20:00,26.61,26.7,26.6,26.68,376482.0,26.61,26.7,26.6,26.68,376482.0
2021-02-26 12:25:00,26.67,26.68,26.49,26.55,629370.0,26.67,26.68,26.49,26.55,629370.0
2021-02-26 12:30:00,26.56,26.57,26.45,26.48,423075.0,26.56,26.57,26.45,26.48,423075.0
2021-02-26 12:35:00,26.48,26.56,26.45,26.54,227276.0,26.48,26.56,26.45,26.54,227276.0
2021-02-26 12:40:00,26.55,26.55,26.43,26.46,295919.0,26.55,26.55,26.43,26.46,295919.0
2021-02-26 12:45:00,26.46,26.48,26.32,26.34,414195.0,26.46,26.48,26.32,26.34,414195.0
2021-02-26 12:50:00,26.35,26.47,26.3,26.46,347477.0,26.35,26.47,26.3,26.46,347477.0
2021-02-26 12:55:00,26.45,26.47,26.25,26.26,295388.0,26.45,26.47,26.25,26.26,295388.0
2021-02-26 13:00:00,26.27,26.29,26.17,26.28,233030.0,26.27,26.29,26.17,26.28,233030.0
2021-02-26 13:05:00,26.27,26.47,26.2,26.46,293098.0,26.27,26.47,26.2,26.46,293098.0
2021-02-26 13:10:00,26.46,26.49,26.41,26.44,245015.0,26.46,26.49,26.41,26.44,245015.0
2021-02-26 13:15:00,26.44,26.52,26.41,26.52,293157.0,26.44,26.52,26.41,26.52,293157.0
2021-02-26 13:20:00,26.51,26.59,26.47,26.48,336491.0,26.51,26.59,26.47,26.48,336491.0
2021-02-26 13:25:00,26.49,26.55,26.47,26.5,175929.0,26.49,26.55,26.47,26.5,175929.0
2021-02-26 13:30:00,26.51,26.52,26.32,26.42,281167.0,26.51,26.52,26.32,26.42,281167.0
2021-02-26 13:35:00,26.43,26.43,26.31,26.35,200404.0,26.43,26.43,26.31,26.35,200404.0
2021-02-26 13:40:00,26.36,26.46,26.33,26.46,241251.0,26.36,26.46,26.33,26.46,241251.0
2021-02-26 13:45:00,26.46,26.53,26.25,26.38,399738.0,26.46,26.53,26.25,26.38,399738.0
2021-02-26 13:50:00,26.38,26.39,26.22,26.3,319084.0,26.38,26.39,26.22,26.3,319084.0
2021-02-26 13:55:00,26.3,26.44,26.29,26.38,252358.0,26.3,26.44,26.29,26.38,252358.0
2021-02-26 14:00:00,26.38,26.47,26.34,26.34,215146.0,26.38,26.47,26.34,26.34,215146.0
2021-02-26 14:05:00,26.35,26.43,26.29,26.39,241845.0,26.35,26.43,26.29,26.39,241845.0
2021-02-26 14:10:00,26.38,26.38,26.28,26.35,289449.0,26.38,26.38,26.28,26.35,289449.0
2021-02-26 14:15:00,26.35,26.36,26.1,26.13,538387.0,26.35,26.36,26.1,26.13,538387.0
2021-02-26 14:20:00,26.13,26.19,26.03,26.1,396192.0,26.13,26.19,26.03,26.1,396192.0
2021-02-26 14:25:00,26.1,26.21,26.09,26.17,164631.0,26.1,26.21,26.09,26.17,164631.0
2021-02-26 14:30:00,26.16,26.3,26.11,26.29,311381.0,26.16,26.3,26.11,26.29,311381.0
2021-02-26 14:35:00,26.29,26.32,26.23,26.26,269046.0,26.29,26.32,26.23,26.26,269046.0
2021-02-26 14:40:00,26.26,26.29,26.17,26.23,193352.0,26.26,26.29,26.17,26.23,193352.0
2021-02-26 14:45:00,26.24,26.41,26.21,26.39,282463.0,26.24,26.41,26.21,26.39,282463.0
2021-02-26 14:50:00,26.39,26.42,26.34,26.37,196414.0,26.39,26.42,26.34,26.37,196414.0
2021-02-26 14:55:00,26.37,26.42,26.36,26.42,199191.0,26.37,26.42,26.36,26.42,199191.0
2021-02-26 15:00:00,26.43,26.55,26.42,26.53,311356.0,26.43,26.55,26.42,26.53,311356.0
2021-02-26 15:05:00,26.52,26.63,26.51,26.61,366060.0,26.52,26.63,26.51,26.61,366060.0
2021-02-26 15:10:00,26.61,26.63,26.5,26.51,367333.0,26.61,26.63,26.5,26.51,367333.0
2021-02-26 15:15:00,26.51,26.61,26.5,26.55,284374.0,26.51,26.61,26.5,26.55,284374.0
2021-02-26 15:20:00,26.55,26.57,26.41,26.43,399988.0,26.55,26.57,26.41,26.43,399988.0
2021-02-26 15:25:00,26.43,26.44,26.33,26.39,441756.0,26.43,26.44,26.33,26.39,441756.0
2021-02-26 15:30:00,26.38,26.56,26.37,26.56,282376.0,26.38,26.56,26.37,26.56,282376.0
2021-02-26 15:35:00,26.55,26.62,26.54,26.59,390917.0,26.55,26.62,26.54,26.59,390917.0
2021-02-26 15:40:00,26.58,26.71,26.55,26.63,820266.0,26.58,26.71,26.55,26.63,820266.0
2021-02-26 15:45:00,26.63,26.83,26.63,26.77,1125083.0,26.63,26.83,26.63,26.77,1125083.0
2021-02-26 15:50:00,26.77,26.84,26.7,26.75,1125574.0,26.77,26.84,26.7,26.75,1125574.0
2021-02-26 15:55:00,26.75,26.86,26.73,26.76,2575699.0,26.75,26.86,26.73,26.76,2575699.0
2021-03-01 09:30:00,27.55,27.72,27.21,27.58,3218799.0,27.55,27.72,27.21,27.58,3218799.0
2021-03-01 09:35:00,27.59,27.65,27.25,27.28,1838132.0,27.59,27.65,27.25,27.28,1838132.0
2021-03-01 09:40:00,27.29,27.41,27.1,27.14,1612818.0,27.29,27.41,27.1,27.14,1612818.0
2021-03-01 09:45:00,27.13,27.19,26.91,27.0,1599497.0,27.13,27.19,26.91,27.0,1599497.0
2021-03-01 09:50:00,27.0,27.13,26.82,27.11,1367334.0,27.0,27.13,26.82,27.11,1367334.0
2021-03-01 09:55:00,27.11,27.33,27.09,27.32,1122617.0,27.11,27.33,27.09,27.32,1122617.0
2021-03-01 10:00:00,27.32,27.48,27.19,27.45,1002803.0,27.32,27.48,27.19,27.45,1002803.0
2021-03-01 10:05:00,27.44,27.65,27.42,27.46,1511587.0,27.44,27.65,27.42,27.46,1511587.0
2021-03-01 10:10:00,27.46,27.6,27.44,27.59,620050.0,27.46,27.6,27.44,27.59,620050.0
2021-03-01 10:15:00,27.59,27.9,27.58,27.87,1612211.0,27.59,27.9,27.58,27.87,1612211.0
2021-03-01 10:20:00,27.88,27.92,27.73,27.77,949712.0,27.88,27.92,27.73,27.77,949712.0
2021-03-01 10:25:00,27.77,27.8,27.5,27.54,778256.0,27.77,27.8,27.5,27.54,778256.0
2021-03-01 10:30:00,27.55,27.73,27.51,27.66,572133.0,27.55,27.73,27.51,27.66,572133.0
2021-03-01 10:35:00,27.66,27.71,27.52,27.61,565928.0,27.66,27.71,27.52,27.61,565928.0
2021-03-01 10:40:00,27.61,27.7,27.6,27.66,468200.0,27.61,27.7,27.6,27.66,468200.0
2021-03-01 10:45:00,27.66,27.67,27.42,27.57,577180.0,27.66,27.67,27.42,27.57,577180.0
2021-03-01 10:50:00,27.57,27.58,27.38,27.41,638291.0,27.57,27.58,27.38,27.41,638291.0
2021-03-01 10:55:00,27.41,27.57,27.41,27.5,506898.0,27.41,27.57,27.41,27.5,506898.0
2021-03-01 11:00:00,27.51,27.53,27.28,27.3,759802.0,27.51,27.53,27.28,27.3,759802.0
2021-03-01 11:05:00,27.3,27.36,27.21,27.28,688585.0,27.3,27.36,27.21,27.28,688585.0
2021-03-01 11:10:00,27.29,27.41,27.22,27.33,706459.0,27.29,27.41,27.22,27.33,706459.0
2021-03-01 11:15:00,27.33,27.47,27.32,27.35,558793.0,27.33,27.47,27.32,27.35,558793.0
2021-03-01 11:20:00,27.36,27.38,27.27,27.29,306496.0,27.36,27.38,27.27,27.29,306496.0
2021-03-01 11:25:00,27.28,27.32,27.15,27.21,419952.0,27.28,27.32,27.15,27.21,419952.0
2021-03-01 11:30:00,27.22,27.36,27.2,27.3,392745.0,27.22,27.36,27.2,27.3,392745.0
2021-03-01 11:35:00,27.3,27.36,27.2,27.23,364644.0,27.3,27.36,27.2,27.23,364644.0
2021-03-01 11:40:00,27.23,27.27,27.17,27.19,328473.0,27.23,27.27,27.17,27.19,328473.0
2021-03-01 11:45:00,27.19,27.21,27.11,27.14,415423.0,27.19,27.21,27.11,27.14,415423.0
2021-03-01 11:50:00,27.14,27.14,27.02,27.06,577067.0,27.14,27.14,27.02,27.06,577067.0
2021-03-01 11:55:00,27.05,27.08,26.94,26.94,672903.0,27.05,27.08,26.94,26.94,672903.0
2021-03-01 12:00:00,26.95,26.99,26.89,26.94,571592.0,26.95,26.99,26.89,26.94,571592.0
2021-03-01 12:05:00,26.94,27.0,26.76,26.89,968729.0,26.94,27.0,26.76,26.89,968729.0
2021-03-01 12:10:00,26.88,27.01,26.85,26.98,607303.0,26.88,27.01,26.85,26.98,607303.0
2021-03-01 12:15:00,26.98,27.04,26.92,26.97,473825.0,26.98,27.04,26.92,26.97,473825.0
2021-03-01 12:20:00,26.97,27.04,26.9,26.92,416586.0,26.97,27.04,26.9,26.92,416586.0
2021-03-01 12:25:00,26.92,26.95,26.84,26.87,517449.0,26.92,26.95,26.84,26.87,517449.0
2021-03-01 12:30:00,26.86,26.89,26.84,26.88,270941.0,26.86,26.89,26.84,26.88,270941.0
2021-03-01 12:35:00,26.88,26.92,26.83,26.83,341398.0,26.88,26.92,26.83,26.83,341398.0
2021-03-01 12:40:00,26.84,26.84,26.47,26.49,1482693.0,26.84,26.84,26.47,26.49,1482693.0
2021-03-01 12:45:00,26.49,26.56,26.45,26.53,666139.0,26.49,26.56,26.45,26.53,666139.0
2021-03-01 12:50:00,26.52,26.62,26.5,26.51,481838.0,26.52,26.62,26.5,26.51,481838.0
2021-03-01 12:55:00,26.51,26.51,26.25,26.34,979069.0,26.51,26.51,26.25,26.34,979069.0
2021-03-01 13:00:00,26.34,26.52,26.21,26.5,758549.0,26.34,26.52,26.21,26.5,758549.0
2021-03-01 13:05:00,26.5,26.61,26.48,26.49,785050.0,26.5,26.61,26.48,26.49,785050.0
2021-03-01 13:10:00,26.49,26.52,26.35,26.48,735202.0,26.49,26.52,26.35,26.48,735202.0
2021-03-01 13:15:00,26.47,26.53,26.33,26.33,556630.0,26.47,26.53,26.33,26.33,556630.0
2021-03-01 13:20:00,26.34,26.39,26.26,26.37,534429.0,26.34,26.39,26.26,26.37,534429.0
2021-03-01 13:25:00,26.37,26.5,26.35,26.47,551284.0,26.37,26.5,26.35,26.47,551284.0
2021-03-01 13:30:00,26.46,26.49,26.4,26.48,305259.0,26.46,26.49,26.4,26.48,305259.0
2021-03-01 13:35:00,26.47,26.56,26.46,26.55,275788.0,26.47,26.56,26.46,26.55,275788.0
2021-03-01 13:40:00,26.55,26.6,26.47,26.53,347638.0,26.55,26.6,26.47,26.53,347638.0
2021-03-01 13:45:00,26.53,26.53,26.33,26.4,325999.0,26.53,26.53,26.33,26.4,325999.0
2021-03-01 13:50:00,26.4,26.48,26.37,26.44,212876.0,26.4,26.48,26.37,26.44,212876.0
2021-03-01 13:55:00,26.44,26.49,26.38,26.39,201237.0,26.44,26.49,26.38,26.39,201237.0
2021-03-01 14:00:00,26.4,26.53,26.35,26.52,262551.0,26.4,26.53,26.35,26.52,262551.0
2021-03-01 14:05:00,26.52,26.55,26.45,26.49,269030.0,26.52,26.55,26.45,26.49,269030.0
2021-03-01 14:10:00,26.47,26.57,26.45,26.52,214258.0,26.47,26.57,26.45,26.52,214258.0
2021-03-01 14:15:00,26.52,26.57,26.49,26.57,202284.0,26.52,26.57,26.49,26.57,202284.0
2021-03-01 14:20:00,26.56,26.59,26.51,26.57,158590.0,26.56,26.59,26.51,26.57,158590.0
2021-03-01 14:25:00,26.56,26.57,26.42,26.46,529546.0,26.56,26.57,26.42,26.46,529546.0
2021-03-01 14:30:00,26.47,26.47,26.35,26.39,345954.0,26.47,26.47,26.35,26.39,345954.0
2021-03-01 14:35:00,26.39,26.44,26.37,26.4,265366.0,26.39,26.44,26.37,26.4,265366.0
2021-03-01 14:40:00,26.39,26.41,26.34,26.35,313680.0,26.39,26.41,26.34,26.35,313680.0
2021-03-01 14:45:00,26.35,26.36,26.29,26.34,309168.0,26.35,26.36,26.29,26.34,309168.0
2021-03-01 14:50:00,26.34,26.42,26.33,26.38,265096.0,26.34,26.42,26.33,26.38,265096.0
2021-03-01 14:55:00,26.38,26.4,26.31,26.32,324478.0,26.38,26.4,26.31,26.32,324478.0
2021-03-01 15:00:00,26.33,26.36,26.25,26.32,381503.0,26.33,26.36,26.25,26.32,381503.0
2021-03-01 15:05:00,26.32,26.33,26.22,26.3,492336.0,26.32,26.33,26.22,26.3,492336.0
2021-03-01 15:10:00,26.3,26.32,26.2,26.21,393720.0,26.3,26.32,26.2,26.21,393720.0
2021-03-01 15:15:00,26.21,26.24,26.09,26.18,674003.0,26.21,26.24,26.09,26.18,674003.0
2021-03-01 15:20:00,26.17,26.23,26.13,26.2,475087.0,26.17,26.23,26.13,26.2,475087.0
2021-03-01 15:25:00,26.21,26.23,26.16,26.21,404111.0,26.21,26.23,26.16,26.21,404111.0
2021-03-01 15:30:00,26.21,26.24,26.12,26.17,880168.0,26.21,26.24,26.12,26.17,880168.0
2021-03-01 15:35:00,26.16,26.19,26.02,26.05,899919.0,26.16,26.19,26.02,26.05,899919.0
2021-03-01 15:40:00,26.05,26.23,26.04,26.23,696991.0,26.05,26.23,26.04,26.23,696991.0
2021-03-01 15:45:00,26.23,26.32,26.2,26.3,704207.0,26.23,26.32,26.2,26.3,704207.0
2021-03-01 15:50:00,26.31,26.33,26.2,26.25,759209.0,26.31,26.33,26.2,26.25,759209.0
2021-03-01 15:55:00,26.25,26.32,26.21,26.31,1200699.0,26.25,26.32,26.21,26.31,1200699.0
2021-03-02 09:30:00,26.91,26.94,26.54,26.66,1919404.0,26.91,26.94,26.54,26.66,1919404.0
2021-03-02 09:35:00,26.66,27.13,26.65,26.78,1798413.0,26.66,27.13,26.65,26.78,1798413.0
2021-03-02 09:40:00,26.79,26.86,26.58,26.66,842702.0,26.79,26.86,26.58,26.66,842702.0
2021-03-02 09:45:00,26.66,26.94,26.65,26.72,821441.0,26.66,26.94,26.65,26.72,821441.0
2021-03-02 09:50:00,26.73,26.85,26.61,26.81,868025.0,26.73,26.85,26.61,26.81,868025.0
2021-03-02 09:55:00,26.8,27.04,26.8,26.91,1255401.0,26.8,27.04,26.8,26.91,1255401.0
2021-03-02 10:00:00,26.91,27.17,26.88,27.15,1007774.0,26.91,27.17,26.88,27.15,1007774.0
2021-03-02 10:05:00,27.15,27.3,27.11,27.15,1320257.0,27.15,27.3,27.11,27.15,1320257.0
2021-03-02 10:10:00,27.16,27.22,27.03,27.15,788897.0,27.16,27.22,27.03,27.15,788897.0
2021-03-02 10:15:00,27.16,27.33,27.06,27.29,963923.0,27.16,27.33,27.06,27.29,963923.0
2021-03-02 10:20:00,27.29,27.48,27.28,27.45,1101912.0,27.29,27.48,27.28,27.45,1101912.0
2021-03-02 10:25:00,27.45,27.58,27.38,27.41,1426028.0,27.45,27.58,27.38,27.41,1426028.0
2021-03-02 10:30:00,27.41,27.5,27.32,27.45,1003695.0,27.41,27.5,27.32,27.45,1003695.0
2021-03-02 10:35:00,27.44,27.47,27.22,27.24,907121.0,27.44,27.47,27.22,27.24,907121.0
2021-03-02 10:40:00,27.24,27.27,27.13,27.24,904751.0,27.24,27.27,27.13,27.24,904751.0
2021-03-02 10:45:00,27.23,27.48,27.21,27.48,934676.0,27.23,27.48,27.21,27.48,934676.0
2021-03-02 10:50:00,27.48,27.58,27.38,27.51,952439.0,27.48,27.58,27.38,27.51,952439.0
2021-03-02 10:55:00,27.5,27.64,27.5,27.56,1046820.0,27.5,27.64,27.5,27.56,1046820.0
2021-03-02 11:00:00,27.55,27.62,27.35,27.51,688941.0,27.55,27.62,27.35,27.51,688941.0
2021-03-02 11:05:00,27.51,27.55,27.46,27.48,359780.0,27.51,27.55,27.46,27.48,359780.0
2021-03-02 11:10:00,27.48,27.48,27.3,27.32,483096.0,27.48,27.48,27.3,27.32,483096.0
2021-03-02 11:15:00,27.3,27.34,27.21,27.25,304001.0,27.3,27.34,27.21,27.25,304001.0
2021-03-02 11:20:00,27.24,27.27,27.08,27.08,413583.0,27.24,27.27,27.08,27.08,413583.0
2021-03-02 11:25:00,27.09,27.18,27.05,27.18,380169.0,27.09,27.18,27.05,27.18,380169.0
2021-03-02 11:30:00,27.18,27.18,26.95,27.01,675974.0,27.18,27.18,26.95,27.01,675974.0
2021-03-02 11:35:00,27.01,27.06,26.95,27.05,341868.0,27.01,27.06,26.95,27.05,341868.0
2021-03-02 11:40:00,27.05,27.05,26.9,26.97,436481.0,27.05,27.05,26.9,26.97,436481.0
2021-03-02 11:45:00,26.98,27.12,26.94,27.09,471850.0,26.98,27.12,26.94,27.09,471850.0
2021-03-02 11:50:00,27.09,27.15,27.02,27.13,286185.0,27.09,27.15,27.02,27.13,286185.0
2021-03-02 11:55:00,27.13,27.17,27.09,27.09,221085.0,27.13,27.17,27.09,27.09,221085.0
2021-03-02 12:00:00,27.09,27.11,26.94,27.02,330895.0,27.09,27.11,26.94,27.02,330895.0
2021-03-02 12:05:00,27.02,27.16,26.99,27.15,265829.0,27.02,27.16,26.99,27.15,265829.0
2021-03-02 12:10:00,27.15,27.26,27.13,27.2,378589.0,27.15,27.26,27.13,27.2,378589.0
2021-03-02 12:15:00,27.21,27.4,27.2,27.35,687372.0,27.21,27.4,27.2,27.35,687372.0
2021-03-02 12:20:00,27.36,27.39,27.27,27.39,650232.0,27.36,27.39,27.27,27.39,650232.0
2021-03-02 12:25:00,27.39,27.46,27.35,27.43,483078.0,27.39,27.46,27.35,27.43,483078.0
2021-03-02 12:30:00,27.44,27.48,27.4,27.46,278393.0,27.44,27.48,27.4,27.46,278393.0
2021-03-02 12:35:00,27.45,27.47,27.34,27.38,248689.0,27.45,27.47,27.34,27.38,248689.0
2021-03-02 12:40:00,27.39,27.44,27.34,27.41,197503.0,27.39,27.44,27.34,27.41,197503.0
2021-03-02 12:45:00,27.42,27.42,27.32,27.32,255434.0,27.42,27.42,27.32,27.32,255434.0
2021-03-02 12:50:00,27.33,27.45,27.29,27.44,419189.0,27.33,27.45,27.29,27.44,419189.0
2021-03-02 12:55:00,27.43,27.44,27.33,27.42,201145.0,27.43,27.44,27.33,27.42,201145.0
2021-03-02 13:00:00,27.42,27.48,27.41,27.43,205540.0,27.42,27.48,27.41,27.43,205540.0
2021-03-02 13:05:00,27.44,27.46,27.39,27.44,196390.0,27.44,27.46,27.39,27.44,196390.0
2021-03-02 13:10:00,27.44,27.45,27.31,27.34,333420.0,27.44,27.45,27.31,27.34,333420.0
2021-03-02 13:15:00,27.34,27.4,27.32,27.35,219372.0,27.34,27.4,27.32,27.35,219372.0
2021-03-02 13:20:00,27.35,27.39,27.28,27.39,208935.0,27.35,27.39,27.28,27.39,208935.0
2021-03-02 13:25:00,27.39,27.43,27.35,27.4,181524.0,27.39,27.43,27.35,27.4,181524.0
2021-03-02 13:30:00,27.39,27.43,27.34,27.38,222219.0,27.39,27.43,27.34,27.38,222219.0
2021-03-02 13:35:00,27.38,27.59,27.38,27.58,784492.0,27.38,27.59,27.38,27.58,784492.0
2021-03-02 13:40:00,27.57,27.6,27.53,27.55,432116.0,27.57,27.6,27.53,27.55,432116.0
2021-03-02 13:45:00,27.55,27.69,27.52,27.66,637623.0,27.55,27.69,27.52,27.66,637623.0
2021-03-02 13:50:00,27.66,27.69,27.61,27.63,458469.0,27.66,27.69,27.61,27.63,458469.0
2021-03-02 13:55:00,27.64,27.64,27.51,27.53,283903.0,27.64,27.64,27.51,27.53,283903.0
2021-03-02 14:00:00,27.53,27.64,27.53,27.63,299634.0,27.53,27.64,27.53,27.63,299634.0
2021-03-02 14:05:00,27.62,27.63,27.4,27.42,347541.0,27.62,27.63,27.4,27.42,347541.0
2021-03-02 14:10:00,27.42,27.43,27.33,27.38,259276.0,27.42,27.43,27.33,27.38,259276.0
2021-03-02 14:15:00,27.39,27.41,27.28,27.34,322762.0,27.39,27.41,27.28,27.34,322762.0
2021-03-02 14:20:00,27.34,27.48,27.33,27.46,303200.0,27.34,27.48,27.33,27.46,303200.0
2021-03-02 14:25:00,27.45,27.46,27.28,27.29,237869.0,27.45,27.46,27.28,27.29,237869.0
2021-03-02 14:30:00,27.3,27.41,27.29,27.39,327279.0,27.3,27.41,27.29,27.39,327279.0
2021-03-02 14:35:00,27.39,27.44,27.36,27.43,183231.0,27.39,27.44,27.36,27.43,183231.0
2021-03-02 14:40:00,27.43,27.48,27.42,27.44,148121.0,27.43,27.48,27.42,27.44,148121.0
2021-03-02 14:45:00,27.44,27.65,27.43,27.63,497772.0,27.44,27.65,27.43,27.63,497772.0
2021-03-02 14:50:00,27.63,27.78,27.58,27.73,564355.0,27.63,27.78,27.58,27.73,564355.0
2021-03-02 14:55:00,27.74,27.78,27.69,27.71,331047.0,27.74,27.78,27.69,27.71,331047.0
2021-03-02 15:00:00,27.71,27.74,27.64,27.67,299607.0,27.71,27.74,27.64,27.67,299607.0
2021-03-02 15:05:00,27.67,27.72,27.6,27.69,241337.0,27.67,27.72,27.6,27.69,241337.0
2021-03-02 15:10:00,27.7,27.75,27.64,27.66,303678.0,27.7,27.75,27.64,27.66,303678.0
2021-03-02 15:15:00,27.65,27.66,27.53,27.53,324196.0,27.65,27.66,27.53,27.53,324196.0
2021-03-02 15:20:00,27.53,27.58,27.44,27.47,355830.0,27.53,27.58,27.44,27.47,355830.0
2021-03-02 15:25:00,27.48,27.51,27.45,27.46,318352.0,27.48,27.51,27.45,27.46,318352.0
2021-03-02 15:30:00,27.46,27.67,27.42,27.62,697962.0,27.46,27.67,27.42,27.62,697962.0
2021-03-02 15:35:00,27.62,27.78,27.62,27.77,581234.0,27.62,27.78,27.62,27.77,581234.0
2021-03-02 15:40:00,27.77,27.8,27.69,27.79,613217.0,27.77,27.8,27.69,27.79,613217.0
2021-03-02 15:45:00,27.78,27.85,27.71,27.72,1166085.0,27.78,27.85,27.71,27.72,1166085.0
2021-03-02 15:50:00,27.72,27.75,27.62,27.65,715431.0,27.72,27.75,27.62,27.65,715431.0
2021-03-02 15:55:00,27.66,27.66,27.54,27.59,1337259.0,27.66,27.66,27.54,27.59,1337259.0
2021-03-03 09:30:00,28.39,29.05,28.18,28.93,4078993.0,28.39,29.05,28.18,28.93,4078993.0
2021-03-03 09:35:00,28.94,29.25,28.73,28.88,3160936.0,28.94,29.25,28.73,28.88,3160936.0
2021-03-03 09:40:00,28.89,29.19,28.89,29.1,2221649.0,28.89,29.19,28.89,29.1,2221649.0
2021-03-03 09:45:00,29.1,29.11,28.66,28.91,2145595.0,29.1,29.11,28.66,28.91,2145595.0
2021-03-03 09:50:00,28.9,29.17,28.87,29.06,1518422.0,28.9,29.17,28.87,29.06,1518422.0
2021-03-03 09:55:00,29.07,29.29,28.88,28.89,1875932.0,29.07,29.29,28.88,28.89,1875932.0
2021-03-03 10:00:00,28.9,29.01,28.62,28.66,1557862.0,28.9,29.01,28.62,28.66,1557862.0
2021-03-03 10:05:00,28.65,28.67,28.36,28.46,1948414.0,28.65,28.67,28.36,28.46,1948414.0
2021-03-03 10:10:00,28.45,28.66,28.32,28.33,1026931.0,28.45,28.66,28.32,28.33,1026931.0
2021-03-03 10:15:00,28.32,28.48,28.22,28.41,1139535.0,28.32,28.48,28.22,28.41,1139535.0
2021-03-03 10:20:00,28.4,28.8,28.37,28.78,1029227.0,28.4,28.8,28.37,28.78,1029227.0
2021-03-03 10:25:00,28.78,28.88,28.65,28.77,1407388.0,28.78,28.88,28.65,28.77,1407388.0
2021-03-03 10:30:00,28.77,28.93,28.61,28.9,1109990.0,28.77,28.93,28.61,28.9,1109990.0
2021-03-03 10:35:00,28.91,29.06,28.86,29.04,998133.0,28.91,29.06,28.86,29.04,998133.0
2021-03-03 10:40:00,29.03,29.04,28.8,28.82,755957.0,29.03,29.04,28.8,28.82,755957.0
2021-03-03 10:45:00,28.82,28.97,28.77,28.88,505881.0,28.82,28.97,28.77,28.88,505881.0
2021-03-03 10:50:00,28.88,28.99,28.78,28.87,512292.0,28.88,28.99,28.78,28.87,512292.0
2021-03-03 10:55:00,28.86,28.93,28.72,28.78,690599.0,28.86,28.93,28.72,28.78,690599.0
2021-03-03 11:00:00,28.77,28.87,28.73,28.83,466598.0,28.77,28.87,28.73,28.83,466598.0
2021-03-03 11:05:00,28.82,29.14,28.82,29.08,814823.0,28.82,29.14,28.82,29.08,814823.0
2021-03-03 11:10:00,29.08,29.12,28.9,28.96,501461.0,29.08,29.12,28.9,28.96,501461.0
2021-03-03 11:15:00,28.97,29.2,28.92,29.18,605699.0,28.97,29.2,28.92,29.18,605699.0
2021-03-03 11:20:00,29.19,29.19,29.0,29.04,461400.0,29.19,29.19,29.0,29.04,461400.0
2021-03-03 11:25:00,29.03,29.12,29.0,29.03,370885.0,29.03,29.12,29.0,29.03,370885.0
2021-03-03 11:30:00,29.04,29.05,28.94,29.01,392551.0,29.04,29.05,28.94,29.01,392551.0
2021-03-03 11:35:00,29.0,29.02,28.83,28.88,470913.0,29.0,29.02,28.83,28.88,470913.0
2021-03-03 11:40:00,28.89,29.05,28.88,29.03,377855.0,28.89,29.05,28.88,29.03,377855.0
2021-03-03 11:45:00,29.03,29.14,29.02,29.11,488970.0,29.03,29.14,29.02,29.11,488970.0
2021-03-03 11:50:00,29.11,29.31,29.1,29.23,865217.0,29.11,29.31,29.1,29.23,865217.0
2021-03-03 11:55:00,29.23,29.27,29.09,29.12,552020.0,29.23,29.27,29.09,29.12,552020.0
2021-03-03 12:00:00,29.12,29.43,29.07,29.43,1230983.0,29.12,29.43,29.07,29.43,1230983.0
2021-03-03 12:05:00,29.42,29.46,29.24,29.36,730798.0,29.42,29.46,29.24,29.36,730798.0
2021-03-03 12:10:00,29.35,29.36,29.13,29.18,584039.0,29.35,29.36,29.13,29.18,584039.0
2021-03-03 12:15:00,29.19,29.24,29.11,29.14,428952.0,29.19,29.24,29.11,29.14,428952.0
2021-03-03 12:20:00,29.14,29.17,29.07,29.15,322153.0,29.14,29.17,29.07,29.15,322153.0
2021-03-03 12:25:00,29.15,29.25,29.09,29.23,366836.0,29.15,29.25,29.09,29.23,366836.0
2021-03-03 12:30:00,29.23,29.29,29.17,29.18,449898.0,29.23,29.29,29.17,29.18,449898.0
2021-03-03 12:35:00,29.17,29.22,29.09,29.18,399223.0,29.17,29.22,29.09,29.18,399223.0
2021-03-03 12:40:00,29.18,29.28,29.12,29.21,423714.0,29.18,29.28,29.12,29.21,423714.0
2021-03-03 12:45:00,29.21,29.22,29.14,29.18,333290.0,29.21,29.22,29.14,29.18,333290.0
2021-03-03 12:50:00,29.17,29.23,29.14,29.22,375584.0,29.17,29.23,29.14,29.22,375584.0
2021-03-03 12:55:00,29.21,29.37,29.13,29.32,680575.0,29.21,29.37,29.13,29.32,680575.0
2021-03-03 13:00:00,29.32,29.49,29.19,29.45,869330.0,29.32,29.49,29.19,29.45,869330.0
2021-03-03 13:05:00,29.45,29.54,29.35,29.38,681495.0,29.45,29.54,29.35,29.38,681495.0
2021-03-03 13:10:00,29.38,29.48,29.36,29.39,329831.0,29.38,29.48,29.36,29.39,329831.0
2021-03-03 13:15:00,29.39,29.59,29.38,29.55,662138.0,29.39,29.59,29.38,29.55,662138.0
2021-03-03 13:20:00,29.56,29.56,29.37,29.41,529061.0,29.56,29.56,29.37,29.41,529061.0
2021-03-03 13:25:00,29.41,29.44,29.31,29.36,401966.0,29.41,29.44,29.31,29.36,401966.0
2021-03-03 13:30:00,29.36,29.4,29.23,29.37,468122.0,29.36,29.4,29.23,29.37,468122.0
2021-03-03 13:35:00,29.36,29.46,29.32,29.35,488374.0,29.36,29.46,29.32,29.35,488374.0
2021-03-03 13:40:00,29.35,29.35,29.12,29.13,587489.0,29.35,29.35,29.12,29.13,587489.0
2021-03-03 13:45:00,29.13,29.16,28.92,28.94,908492.0,29.13,29.16,28.92,28.94,908492.0
2021-03-03 13:50:00,28.94,29.0,28.91,28.93,777704.0,28.94,29.0,28.91,28.93,777704.0
2021-03-03 13:55:00,28.93,29.0,28.78,28.9,716090.0,28.93,29.0,28.78,28.9,716090.0
2021-03-03 14:00:00,28.89,29.05,28.73,28.73,866667.0,28.89,29.05,28.73,28.73,866667.0
2021-03-03 14:05:00,28.73,28.76,28.58,28.74,683043.0,28.73,28.76,28.58,28.74,683043.0
2021-03-03 14:10:00,28.74,28.97,28.74,28.92,572332.0,28.74,28.97,28.74,28.92,572332.0
2021-03-03 14:15:00,28.91,28.91,28.8,28.85,255177.0,28.91,28.91,28.8,28.85,255177.0
2021-03-03 14:20:00,28.85,28.91,28.73,28.79,455377.0,28.85,28.91,28.73,28.79,455377.0
2021-03-03 14:25:00,28.8,28.82,28.68,28.73,430878.0,28.8,28.82,28.68,28.73,430878.0
2021-03-03 14:30:00,28.73,28.79,28.58,28.58,560132.0,28.73,28.79,28.58,28.58,560132.0
2021-03-03 14:35:00,28.58,28.94,28.57,28.86,463362.0,28.58,28.94,28.57,28.86,463362.0
2021-03-03 14:40:00,28.86,29.07,28.84,29.01,454229.0,28.86,29.07,28.84,29.01,454229.0
2021-03-03 14:45:00,29.02,29.02,28.85,29.01,435514.0,29.02,29.02,28.85,29.01,435514.0
2021-03-03 14:50:00,29.01,29.19,29.0,29.15,513377.0,29.01,29.19,29.0,29.15,513377.0
2021-03-03 14:55:00,29.15,29.21,29.09,29.2,286617.0,29.15,29.21,29.09,29.2,286617.0
2021-03-03 15:00:00,29.21,29.22,29.05,29.06,376858.0,29.21,29.22,29.05,29.06,376858.0
2021-03-03 15:05:00,29.05,29.1,29.01,29.06,222974.0,29.05,29.1,29.01,29.06,222974.0
2021-03-03 15:10:00,29.06,29.19,29.06,29.07,277015.0,29.06,29.19,29.06,29.07,277015.0
2021-03-03 15:15:00,29.07,29.09,28.91,28.95,511518.0,29.07,29.09,28.91,28.95,511518.0
2021-03-03 15:20:00,28.95,28.97,28.81,28.84,301318.0,28.95,28.97,28.81,28.84,301318.0
2021-03-03 15:25:00,28.85,28.95,28.78,28.85,488858.0,28.85,28.95,28.78,28.85,488858.0
2021-03-03 15:30:00,28.84,28.85,28.67,28.72,700676.0,28.84,28.85,28.67,28.72,700676.0
2021-03-03 15:35:00,28.73,28.82,28.71,28.79,390478.0,28.73,28.82,28.71,28.79,390478.0
2021-03-03 15:40:00,28.79,28.84,28.72,28.73,515874.0,28.79,28.84,28.72,28.73,515874.0
2021-03-03 15:45:00,28.73,28.76,28.59,28.68,800554.0,28.73,28.76,28.59,28.68,800554.0
2021-03-03 15:50:00,28.68,28.69,28.46,28.52,1119778.0,28.68,28.69,28.46,28.52,1119778.0
2021-03-03 15:55:00,28.52,28.7,28.51,28.66,1151952.0,28.52,28.7,28.51,28.66,1151952.0
2021-03-04 09:30:00,29.06,29.43,28.61,28.86,3371797.0,29.06,29.43,28.61,28.86,3371797.0
2021-03-04 09:35:00,28.88,28.99,28.51,28.55,1749070.0,28.88,28.99,28.51,28.55,1749070.0
2021-03-04 09:40:00,28.54,28.75,28.37,28.67,1519143.0,28.54,28.75,28.37,28.67,1519143.0
2021-03-04 09:45:00,28.66,28.69,28.2,28.21,1512738.0,28.66,28.69,28.2,28.21,1512738.0
2021-03-04 09:50:00,28.21,28.28,27.86,28.24,2303072.0,28.21,28.28,27.86,28.24,2303072.0
2021-03-04 09:55:00,28.24,28.39,27.94,28.04,1470406.0,28.24,28.39,27.94,28.04,1470406.0
2021-03-04 10:00:00,28.05,28.31,27.83,27.84,1502776.0,28.05,28.31,27.83,27.84,1502776.0
2021-03-04 10:05:00,27.84,27.92,27.46,27.48,2473511.0,27.84,27.92,27.46,27.48,2473511.0
2021-03-04 10:10:00,27.47,27.6,27.28,27.57,1670589.0,27.47,27.6,27.28,27.57,1670589.0
2021-03-04 10:15:00,27.56,27.81,27.5,27.61,1271924.0,27.56,27.81,27.5,27.61,1271924.0
2021-03-04 10:20:00,27.61,27.94,27.6,27.88,835878.0,27.61,27.94,27.6,27.88,835878.0
2021-03-04 10:25:00,27.88,28.04,27.74,27.97,956610.0,27.88,28.04,27.74,27.97,956610.0
2021-03-04 10:30:00,27.97,28.09,27.82,27.87,893189.0,27.97,28.09,27.82,27.87,893189.0
2021-03-04 10:35:00,27.87,28.08,27.82,28.02,614685.0,27.87,28.08,27.82,28.02,614685.0
2021-03-04 10:40:00,28.02,28.05,27.85,27.97,598048.0,28.02,28.05,27.85,27.97,598048.0
2021-03-04 10:45:00,27.97,28.03,27.81,27.94,515164.0,27.97,28.03,27.81,27.94,515164.0
2021-03-04 10:50:00,27.94,28.11,27.72,27.8,841742.0,27.94,28.11,27.72,27.8,841742.0
2021-03-04 10:55:00,27.79,28.08,27.75,27.98,778069.0,27.79,28.08,27.75,27.98,778069.0
2021-03-04 11:00:00,27.99,28.19,27.96,28.17,612024.0,27.99,28.19,27.96,28.17,612024.0
2021-03-04 11:05:00,28.18,28.21,28.0,28.08,542598.0,28.18,28.21,28.0,28.08,542598.0
2021-03-04 11:10:00,28.08,28.11,27.88,27.92,494956.0,28.08,28.11,27.88,27.92,494956.0
2021-03-04 11:15:00,27.91,28.14,27.88,28.08,424533.0,27.91,28.14,27.88,28.08,424533.0
2021-03-04 11:20:00,28.07,28.17,27.98,28.14,316079.0,28.07,28.17,27.98,28.14,316079.0
2021-03-04 11:25:00,28.14,28.16,28.02,28.13,313992.0,28.14,28.16,28.02,28.13,313992.0
2021-03-04 11:30:00,28.13,28.28,28.09,28.11,490891.0,28.13,28.28,28.09,28.11,490891.0
2021-03-04 11:35:00,28.11,28.35,28.11,28.33,549358.0,28.11,28.35,28.11,28.33,549358.0
2021-03-04 11:40:00,28.32,28.42,28.3,28.35,478588.0,28.32,28.42,28.3,28.35,478588.0
2021-03-04 11:45:00,28.34,28.42,28.23,28.33,372618.0,28.34,28.42,28.23,28.33,372618.0
2021-03-04 11:50:00,28.34,28.35,28.25,28.26,237856.0,28.34,28.35,28.25,28.26,237856.0
2021-03-04 11:55:00,28.26,28.28,28.06,28.19,344543.0,28.26,28.28,28.06,28.19,344543.0
2021-03-04 12:00:00,28.2,28.49,28.2,28.46,433156.0,28.2,28.49,28.2,28.46,433156.0
2021-03-04 12:05:00,28.45,28.5,28.36,28.49,406136.0,28.45,28.5,28.36,28.49,406136.0
2021-03-04 12:10:00,28.48,28.48,28.16,28.24,406977.0,28.48,28.48,28.16,28.24,406977.0
2021-03-04 12:15:00,28.25,28.46,28.23,28.33,368235.0,28.25,28.46,28.23,28.33,368235.0
2021-03-04 12:20:00,28.33,28.41,28.16,28.17,396316.0,28.33,28.41,28.16,28.17,396316.0
2021-03-04 12:25:00,28.16,28.22,28.05,28.21,420395.0,28.16,28.22,28.05,28.21,420395.0
2021-03-04 12:30:00,28.21,28.23,27.99,28.09,458257.0,28.21,28.23,27.99,28.09,458257.0
2021-03-04 12:35:00,28.1,28.19,27.96,28.18,486118.0,28.1,28.19,27.96,28.18,486118.0
2021-03-04 12:40:00,28.18,28.28,27.97,28.0,739776.0,28.18,28.28,27.97,28.0,739776.0
2021-03-04 12:45:00,28.0,28.03,27.81,27.85,554512.0,28.0,28.03,27.81,27.85,554512.0
2021-03-04 12:50:00,27.86,27.86,27.57,27.59,843560.0,27.86,27.86,27.57,27.59,843560.0
2021-03-04 12:55:00,27.59,27.63,27.4,27.42,1090440.0,27.59,27.63,27.4,27.42,1090440.0
2021-03-04 13:00:00,27.42,27.52,27.33,27.41,1231225.0,27.42,27.52,27.33,27.41,1231225.0
2021-03-04 13:05:00,27.42,27.42,27.18,27.25,932678.0,27.42,27.42,27.18,27.25,932678.0
2021-03-04 13:10:00,27.25,27.26,26.96,26.96,1292572.0,27.25,27.26,26.96,26.96,1292572.0
2021-03-04 13:15:00,26.96,27.06,26.84,27.03,1032089.0,26.96,27.06,26.84,27.03,1032089.0
2021-03-04 13:20:00,27.03,27.04,26.83,26.96,710632.0,27.03,27.04,26.83,26.96,710632.0
2021-03-04 13:25:00,26.96,27.1,26.83,27.1,1059194.0,26.96,27.1,26.83,27.1,1059194.0
2021-03-04 13:30:00,27.1,27.11,26.9,26.96,602084.0,27.1,27.11,26.9,26.96,602084.0
2021-03-04 13:35:00,26.97,27.2,26.97,27.14,762456.0,26.97,27.2,26.97,27.14,762456.0
2021-03-04 13:40:00,27.14,27.21,27.0,27.08,484925.0,27.14,27.21,27.0,27.08,484925.0
2021-03-04 13:45:00,27.07,27.09,26.73,26.78,910538.0,27.07,27.09,26.73,26.78,910538.0
2021-03-04 13:50:00,26.79,26.82,26.41,26.58,1175256.0,26.79,26.82,26.41,26.58,1175256.0
2021-03-04 13:55:00,26.59,26.62,26.3,26.3,838230.0,26.59,26.62,26.3,26.3,838230.0
2021-03-04 14:00:00,26.3,26.52,26.23,26.33,888025.0,26.3,26.52,26.23,26.33,888025.0
2021-03-04 14:05:00,26.32,26.81,26.28,26.79,743794.0,26.32,26.81,26.28,26.79,743794.0
2021-03-04 14:10:00,26.8,26.9,26.72,26.76,717657.0,26.8,26.9,26.72,26.76,717657.0
2021-03-04 14:15:00,26.75,26.87,26.66,26.83,616451.0,26.75,26.87,26.66,26.83,616451.0
2021-03-04 14:20:00,26.83,26.97,26.8,26.96,516462.0,26.83,26.97,26.8,26.96,516462.0
2021-03-04 14:25:00,26.96,27.07,26.94,27.04,641374.0,26.96,27.07,26.94,27.04,641374.0
2021-03-04 14:30:00,27.02,27.13,26.88,26.98,571143.0,27.02,27.13,26.88,26.98,571143.0
2021-03-04 14:35:00,26.98,27.02,26.79,26.9,449730.0,26.98,27.02,26.79,26.9,449730.0
2021-03-04 14:40:00,26.89,27.14,26.85,27.12,381927.0,26.89,27.14,26.85,27.12,381927.0
2021-03-04 14:45:00,27.12,27.31,27.03,27.3,570020.0,27.12,27.31,27.03,27.3,570020.0
2021-03-04 14:50:00,27.3,27.48,27.27,27.45,716467.0,27.3,27.48,27.27,27.45,716467.0
2021-03-04 14:55:00,27.44,27.5,27.34,27.42,398537.0,27.44,27.5,27.34,27.42,398537.0
2021-03-04 15:00:00,27.43,27.56,27.31,27.34,624753.0,27.43,27.56,27.31,27.34,624753.0
2021-03-04 15:05:00,27.35,27.49,27.25,27.26,562523.0,27.35,27.49,27.25,27.26,562523.0
2021-03-04 15:10:00,27.26,27.33,27.19,27.31,430562.0,27.26,27.33,27.19,27.31,430562.0
2021-03-04 15:15:00,27.31,27.4,27.22,27.25,558997.0,27.31,27.4,27.22,27.25,558997.0
2021-03-04 15:20:00,27.24,27.24,27.05,27.14,572061.0,27.24,27.24,27.05,27.14,572061.0
2021-03-04 15:25:00,27.14,27.23,27.12,27.14,492691.0,27.14,27.23,27.12,27.14,492691.0
2021-03-04 15:30:00,27.14,27.37,27.12,27.33,513219.0,27.14,27.37,27.12,27.33,513219.0
2021-03-04 15:35:00,27.33,27.37,27.2,27.23,463638.0,27.33,27.37,27.2,27.23,463638.0
2021-03-04 15:40:00,27.23,27.43,27.22,27.35,764492.0,27.23,27.43,27.22,27.35,764492.0
2021-03-04 15:45:00,27.36,27.44,27.2,27.25,865456.0,27.36,27.44,27.2,27.25,865456.0
2021-03-04 15:50:00,27.25,27.39,27.22,27.28,1899689.0,27.25,27.39,27.22,27.28,1899689.0
2021-03-04 15:55:00,27.29,27.41,27.2,27.4,1812783.0,27.29,27.41,27.2,27.4,1812783.0
2021-03-05 09:30:00,27.11,27.16,26.42,26.69,2828571.0,27.11,27.16,26.42,26.69,2828571.0
2021-03-05 09:35:00,26.69,26.79,26.17,26.19,1976653.0,26.69,26.79,26.17,26.19,1976653.0
2021-03-05 09:40:00,26.19,26.33,26.01,26.17,1822021.0,26.19,26.33,26.01,26.17,1822021.0
2021-03-05 09:45:00,26.18,26.18,25.85,25.86,2118120.0,26.18,26.18,25.85,25.86,2118120.0
2021-03-05 09:50:00,25.86,25.9,25.24,25.25,2894769.0,25.86,25.9,25.24,25.25,2894769.0
2021-03-05 09:55:00,25.25,25.79,25.19,25.79,2628392.0,25.25,25.79,25.19,25.79,2628392.0
2021-03-05 10:00:00,25.79,25.94,25.59,25.78,1562335.0,25.79,25.94,25.59,25.78,1562335.0
2021-03-05 10:05:00,25.78,25.88,25.56,25.56,1149687.0,25.78,25.88,25.56,25.56,1149687.0
2021-03-05 10:10:00,25.57,25.73,25.34,25.39,1289492.0,25.57,25.73,25.34,25.39,1289492.0
2021-03-05 10:15:00,25.4,25.64,25.36,25.56,902711.0,25.4,25.64,25.36,25.56,902711.0
2021-03-05 10:20:00,25.56,25.63,25.13,25.18,1173153.0,25.56,25.63,25.13,25.18,1173153.0
2021-03-05 10:25:00,25.18,25.39,24.91,24.96,1657550.0,25.18,25.39,24.91,24.96,1657550.0
2021-03-05 10:30:00,24.95,25.09,24.62,24.78,1733247.0,24.95,25.09,24.62,24.78,1733247.0
2021-03-05 10:35:00,24.78,24.94,24.66,24.82,1023607.0,24.78,24.94,24.66,24.82,1023607.0
2021-03-05 10:40:00,24.82,25.12,24.78,25.01,900643.0,24.82,25.12,24.78,25.01,900643.0
2021-03-05 10:45:00,25.01,25.23,25.0,25.18,1004595.0,25.01,25.23,25.0,25.18,1004595.0
2021-03-05 10:50:00,25.18,25.53,25.13,25.51,957831.0,25.18,25.53,25.13,25.51,957831.0
2021-03-05 10:55:00,25.52,25.53,25.31,25.34,585986.0,25.52,25.53,25.31,25.34,585986.0
2021-03-05 11:00:00,25.34,25.38,25.1,25.11,649187.0,25.34,25.38,25.1,25.11,649187.0
2021-03-05 11:05:00,25.11,25.17,24.8,24.81,863936.0,25.11,25.17,24.8,24.81,863936.0
2021-03-05 11:10:00,24.8,24.86,24.51,24.52,1014225.0,24.8,24.86,24.51,24.52,1014225.0
2021-03-05 11:15:00,24.53,24.53,24.2,24.21,1904881.0,24.53,24.53,24.2,24.21,1904881.0
2021-03-05 11:20:00,24.21,24.33,24.0,24.01,2540169.0,24.21,24.33,24.0,24.01,2540169.0
2021-03-05 11:25:00,24.01,24.01,23.26,23.39,2407531.0,24.01,24.01,23.26,23.39,2407531.0
2021-03-05 11:30:00,23.38,24.16,23.38,24.05,1580038.0,23.38,24.16,23.38,24.05,1580038.0
2021-03-05 11:35:00,24.05,24.52,24.05,24.45,1554437.0,24.05,24.52,24.05,24.45,1554437.0
2021-03-05 11:40:00,24.45,24.45,24.1,24.41,1242623.0,24.45,24.45,24.1,24.41,1242623.0
2021-03-05 11:45:00,24.41,24.54,24.26,24.35,936013.0,24.41,24.54,24.26,24.35,936013.0
2021-03-05 11:50:00,24.35,24.62,24.35,24.42,683889.0,24.35,24.62,24.35,24.42,683889.0
2021-03-05 11:55:00,24.43,24.74,24.42,24.68,1065356.0,24.43,24.74,24.42,24.68,1065356.0
2021-03-05 12:00:00,24.67,24.69,24.52,24.68,993984.0,24.67,24.69,24.52,24.68,993984.0
2021-03-05 12:05:00,24.68,24.82,24.64,24.8,1057495.0,24.68,24.82,24.64,24.8,1057495.0
2021-03-05 12:10:00,24.8,24.93,24.75,24.76,692072.0,24.8,24.93,24.75,24.76,692072.0
2021-03-05 12:15:00,24.76,25.15,24.75,25.13,1081481.0,24.76,25.15,24.75,25.13,1081481.0
2021-03-05 12:20:00,25.12,25.53,25.09,25.49,1046217.0,25.12,25.53,25.09,25.49,1046217.0
2021-03-05 12:25:00,25.49,25.9,25.48,25.87,1435876.0,25.49,25.9,25.48,25.87,1435876.0
2021-03-05 12:30:00,25.87,26.1,25.77,26.09,1288786.0,25.87,26.1,25.77,26.09,1288786.0
2021-03-05 12:35:00,26.09,26.09,25.67,25.89,1032138.0,26.09,26.09,25.67,25.89,1032138.0
2021-03-05 12:40:00,25.9,26.03,25.81,26.02,866511.0,25.9,26.03,25.81,26.02,866511.0
2021-03-05 12:45:00,26.01,26.17,25.97,25.98,817281.0,26.01,26.17,25.97,25.98,817281.0
2021-03-05 12:50:00,25.97,25.98,25.52,25.67,770589.0,25.97,25.98,25.52,25.67,770589.0
2021-03-05 12:55:00,25.67,25.74,25.51,25.64,484625.0,25.67,25.74,25.51,25.64,484625.0
2021-03-05 13:00:00,25.64,25.74,25.46,25.46,678752.0,25.64,25.74,25.46,25.46,678752.0
2021-03-05 13:05:00,25.48,25.64,25.44,25.53,357481.0,25.48,25.64,25.44,25.53,357481.0
2021-03-05 13:10:00,25.53,25.54,25.35,25.5,358441.0,25.53,25.54,25.35,25.5,358441.0
2021-03-05 13:15:00,25.51,25.79,25.45,25.77,626628.0,25.51,25.79,25.45,25.77,626628.0
2021-03-05 13:20:00,25.76,25.79,25.56,25.64,557027.0,25.76,25.79,25.56,25.64,557027.0
2021-03-05 13:25:00,25.64,25.7,25.53,25.64,254319.0,25.64,25.7,25.53,25.64,254319.0
2021-03-05 13:30:00,25.64,25.69,25.5,25.58,356436.0,25.64,25.69,25.5,25.58,356436.0
2021-03-05 13:35:00,25.59,25.74,25.56,25.69,332314.0,25.59,25.74,25.56,25.69,332314.0
2021-03-05 13:40:00,25.69,25.8,25.61,25.61,420972.0,25.69,25.8,25.61,25.61,420972.0
2021-03-05 13:45:00,25.61,25.83,25.59,25.82,429789.0,25.61,25.83,25.59,25.82,429789.0
2021-03-05 13:50:00,25.84,25.96,25.66,25.66,528050.0,25.84,25.96,25.66,25.66,528050.0
2021-03-05 13:55:00,25.66,25.66,25.45,25.59,479516.0,25.66,25.66,25.45,25.59,479516.0
2021-03-05 14:00:00,25.59,25.66,25.35,25.4,473179.0,25.59,25.66,25.35,25.4,473179.0
2021-03-05 14:05:00,25.39,25.39,25.13,25.21,735620.0,25.39,25.39,25.13,25.21,735620.0
2021-03-05 14:10:00,25.22,25.38,25.12,25.38,434961.0,25.22,25.38,25.12,25.38,434961.0
2021-03-05 14:15:00,25.37,25.48,25.2,25.23,461233.0,25.37,25.48,25.2,25.23,461233.0
2021-03-05 14:20:00,25.23,25.29,25.12,25.21,674845.0,25.23,25.29,25.12,25.21,674845.0
2021-03-05 14:25:00,25.21,25.31,25.16,25.25,455807.0,25.21,25.31,25.16,25.25,455807.0
2021-03-05 14:30:00,25.24,25.45,25.21,25.42,369812.0,25.24,25.45,25.21,25.42,369812.0
2021-03-05 14:35:00,25.42,25.67,25.41,25.55,577642.0,25.42,25.67,25.41,25.55,577642.0
2021-03-05 14:40:00,25.56,25.64,25.46,25.54,338290.0,25.56,25.64,25.46,25.54,338290.0
2021-03-05 14:45:00,25.53,25.63,25.51,25.6,227179.0,25.53,25.63,25.51,25.6,227179.0
2021-03-05 14:50:00,25.6,25.65,25.57,25.62,301382.0,25.6,25.65,25.57,25.62,301382.0
2021-03-05 14:55:00,25.62,25.69,25.55,25.59,307938.0,25.62,25.69,25.55,25.59,307938.0
2021-03-05 15:00:00,25.58,25.67,25.56,25.62,288584.0,25.58,25.67,25.56,25.62,288584.0
2021-03-05 15:05:00,25.62,25.7,25.58,25.61,358478.0,25.62,25.7,25.58,25.61,358478.0
2021-03-05 15:10:00,25.61,25.66,25.55,25.63,412790.0,25.61,25.66,25.55,25.63,412790.0
2021-03-05 15:15:00,25.64,25.8,25.63,25.76,444575.0,25.64,25.8,25.63,25.76,444575.0
2021-03-05 15:20:00,25.74,25.82,25.71,25.8,364069.0,25.74,25.82,25.71,25.8,364069.0
2021-03-05 15:25:00,25.8,25.88,25.67,25.67,615368.0,25.8,25.88,25.67,25.67,615368.0
2021-03-05 15:30:00,25.68,25.75,25.63,25.67,558729.0,25.68,25.75,25.63,25.67,558729.0
2021-03-05 15:35:00,25.67,25.83,25.66,25.83,472850.0,25.67,25.83,25.66,25.83,472850.0
2021-03-05 15:40:00,25.83,25.86,25.71,25.85,556056.0,25.83,25.86,25.71,25.85,556056.0
2021-03-05 15:45:00,25.85,25.96,25.76,25.88,898563.0,25.85,25.96,25.76,25.88,898563.0
2021-03-05 15:50:00,25.89,26.11,25.87,26.1,1213061.0,25.89,26.11,25.87,26.1,1213061.0
2021-03-05 15:55:00,26.1,26.13,26.02,26.08,1763309.0,26.1,26.13,26.02,26.08,1763309.0
2021-03-08 09:30:00,27.04,27.06,26.29,26.41,2858856.0,27.04,27.06,26.29,26.41,2858856.0
2021-03-08 09:35:00,26.41,26.65,26.14,26.51,1499684.0,26.41,26.65,26.14,26.51,1499684.0
2021-03-08 09:40:00,26.52,26.52,26.28,26.39,2168924.0,26.52,26.52,26.28,26.39,2168924.0
2021-03-08 09:45:00,26.4,26.43,25.96,25.96,1737017.0,26.4,26.43,25.96,25.96,1737017.0
2021-03-08 09:50:00,25.96,26.13,25.82,26.02,1708607.0,25.96,26.13,25.82,26.02,1708607.0
2021-03-08 09:55:00,26.04,26.2,25.79,25.97,992099.0,26.04,26.2,25.79,25.97,992099.0
2021-03-08 10:00:00,25.96,26.08,25.8,25.96,921282.0,25.96,26.08,25.8,25.96,921282.0
2021-03-08 10:05:00,25.94,26.41,25.91,26.4,758501.0,25.94,26.41,25.91,26.4,758501.0
2021-03-08 10:10:00,26.39,26.47,26.15,26.35,846415.0,26.39,26.47,26.15,26.35,846415.0
2021-03-08 10:15:00,26.35,26.4,26.14,26.23,581898.0,26.35,26.4,26.14,26.23,581898.0
2021-03-08 10:20:00,26.23,26.35,26.02,26.13,615021.0,26.23,26.35,26.02,26.13,615021.0
2021-03-08 10:25:00,26.13,26.5,26.13,26.42,719761.0,26.13,26.5,26.13,26.42,719761.0
2021-03-08 10:30:00,26.42,27.03,26.42,26.58,838892.0,26.42,27.03,26.42,26.58,838892.0
2021-03-08 10:35:00,26.6,26.69,26.57,26.65,585336.0,26.6,26.69,26.57,26.65,585336.0
2021-03-08 10:40:00,26.65,26.78,26.62,26.65,494859.0,26.65,26.78,26.62,26.65,494859.0
2021-03-08 10:45:00,26.65,26.7,26.45,26.51,619377.0,26.65,26.7,26.45,26.51,619377.0
2021-03-08 10:50:00,26.52,26.75,26.47,26.51,532090.0,26.52,26.75,26.47,26.51,532090.0
2021-03-08 10:55:00,26.52,26.72,26.48,26.62,587428.0,26.52,26.72,26.48,26.62,587428.0
2021-03-08 11:00:00,26.62,26.83,26.62,26.69,649335.0,26.62,26.83,26.62,26.69,649335.0
2021-03-08 11:05:00,26.7,26.75,26.56,26.71,379820.0,26.7,26.75,26.56,26.71,379820.0
2021-03-08 11:10:00,26.73,26.73,26.51,26.53,410600.0,26.73,26.73,26.51,26.53,410600.0
2021-03-08 11:15:00,26.53,26.69,26.51,26.65,250695.0,26.53,26.69,26.51,26.65,250695.0
2021-03-08 11:20:00,26.65,26.81,26.64,26.79,372687.0,26.65,26.81,26.64,26.79,372687.0
2021-03-08 11:25:00,26.78,26.78,26.65,26.72,348632.0,26.78,26.78,26.65,26.72,348632.0
2021-03-08 11:30:00,26.73,26.74,26.56,26.7,300312.0,26.73,26.74,26.56,26.7,300312.0
2021-03-08 11:35:00,26.69,26.7,26.51,26.61,271961.0,26.69,26.7,26.51,26.61,271961.0
2021-03-08 11:40:00,26.62,26.7,26.52,26.53,323714.0,26.62,26.7,26.52,26.53,323714.0
2021-03-08 11:45:00,26.53,26.68,26.5,26.67,259878.0,26.53,26.68,26.5,26.67,259878.0
2021-03-08 11:50:00,26.66,26.71,26.56,26.69,335133.0,26.66,26.71,26.56,26.69,335133.0
2021-03-08 11:55:00,26.69,26.84,26.65,26.78,473982.0,26.69,26.84,26.65,26.78,473982.0
2021-03-08 12:00:00,26.78,26.89,26.73,26.88,374106.0,26.78,26.89,26.73,26.88,374106.0
2021-03-08 12:05:00,26.87,26.94,26.84,26.93,549128.0,26.87,26.94,26.84,26.93,549128.0
2021-03-08 12:10:00,26.94,26.97,26.83,26.88,408100.0,26.94,26.97,26.83,26.88,408100.0
2021-03-08 12:15:00,26.87,27.03,26.84,26.95,737266.0,26.87,27.03,26.84,26.95,737266.0
2021-03-08 12:20:00,26.95,27.26,26.94,27.26,585947.0,26.95,27.26,26.94,27.26,585947.0
2021-03-08 12:25:00,27.26,27.27,27.12,27.12,500755.0,27.26,27.27,27.12,27.12,500755.0
2021-03-08 12:30:00,27.12,27.15,27.0,27.0,351408.0,27.12,27.15,27.0,27.0,351408.0
2021-03-08 12:35:00,27.01,27.06,26.87,26.87,420727.0,27.01,27.06,26.87,26.87,420727.0
2021-03-08 12:40:00,26.86,27.0,26.86,26.97,232284.0,26.86,27.0,26.86,26.97,232284.0
2021-03-08 12:45:00,26.98,27.13,26.97,27.11,292219.0,26.98,27.13,26.97,27.11,292219.0
2021-03-08 12:50:00,27.1,27.17,27.03,27.07,272935.0,27.1,27.17,27.03,27.07,272935.0
2021-03-08 12:55:00,27.07,27.07,27.0,27.02,246204.0,27.07,27.07,27.0,27.02,246204.0
2021-03-08 13:00:00,27.01,27.07,27.0,27.0,262919.0,27.01,27.07,27.0,27.0,262919.0
2021-03-08 13:05:00,27.01,27.09,27.01,27.01,201042.0,27.01,27.09,27.01,27.01,201042.0
2021-03-08 13:10:00,27.02,27.04,26.9,26.98,331546.0,27.02,27.04,26.9,26.98,331546.0
2021-03-08 13:15:00,26.98,27.25,26.97,27.19,433671.0,26.98,27.25,26.97,27.19,433671.0
2021-03-08 13:20:00,27.19,27.25,27.11,27.13,227271.0,27.19,27.25,27.11,27.13,227271.0
2021-03-08 13:25:00,27.13,27.23,27.11,27.21,235331.0,27.13,27.23,27.11,27.21,235331.0
2021-03-08 13:30:00,27.2,27.22,27.07,27.12,265437.0,27.2,27.22,27.07,27.12,265437.0
2021-03-08 13:35:00,27.11,27.13,26.97,26.99,197583.0,27.11,27.13,26.97,26.99,197583.0
2021-03-08 13:40:00,26.98,27.0,26.84,26.88,286849.0,26.98,27.0,26.84,26.88,286849.0
2021-03-08 13:45:00,26.88,26.92,26.75,26.8,390761.0,26.88,26.92,26.75,26.8,390761.0
2021-03-08 13:50:00,26.79,26.83,26.57,26.7,721784.0,26.79,26.83,26.57,26.7,721784.0
2021-03-08 13:55:00,26.7,26.71,26.5,26.51,434569.0,26.7,26.71,26.5,26.51,434569.0
2021-03-08 14:00:00,26.52,26.69,26.5,26.69,497247.0,26.52,26.69,26.5,26.69,497247.0
2021-03-08 14:05:00,26.69,26.82,26.63,26.72,420470.0,26.69,26.82,26.63,26.72,420470.0
2021-03-08 14:10:00,26.71,26.82,26.7,26.8,291742.0,26.71,26.82,26.7,26.8,291742.0
2021-03-08 14:15:00,26.79,26.88,26.62,26.69,382408.0,26.79,26.88,26.62,26.69,382408.0
2021-03-08 14:20:00,26.68,26.73,26.62,26.7,270653.0,26.68,26.73,26.62,26.7,270653.0
2021-03-08 14:25:00,26.71,26.86,26.7,26.83,683345.0,26.71,26.86,26.7,26.83,683345.0
2021-03-08 14:30:00,26.83,26.86,26.72,26.73,279701.0,26.83,26.86,26.72,26.73,279701.0
2021-03-08 14:35:00,26.73,26.81,26.56,26.58,377277.0,26.73,26.81,26.56,26.58,377277.0
2021-03-08 14:40:00,26.58,26.61,26.5,26.51,233673.0,26.58,26.61,26.5,26.51,233673.0
2021-03-08 14:45:00,26.52,26.53,26.37,26.43,427889.0,26.52,26.53,26.37,26.43,427889.0
2021-03-08 14:50:00,26.43,26.55,26.4,26.51,306997.0,26.43,26.55,26.4,26.51,306997.0
2021-03-08 14:55:00,26.51,26.62,26.5,26.6,312695.0,26.51,26.62,26.5,26.6,312695.0
2021-03-08 15:00:00,26.59,26.59,26.38,26.47,335334.0,26.59,26.59,26.38,26.47,335334.0
2021-03-08 15:05:00,26.48,26.6,26.4,26.55,333014.0,26.48,26.6,26.4,26.55,333014.0
2021-03-08 15:10:00,26.55,26.69,26.49,26.67,252082.0,26.55,26.69,26.49,26.67,252082.0
2021-03-08 15:15:00,26.67,26.73,26.59,26.62,220300.0,26.67,26.73,26.59,26.62,220300.0
2021-03-08 15:20:00,26.62,26.78,26.58,26.75,347325.0,26.62,26.78,26.58,26.75,347325.0
2021-03-08 15:25:00,26.75,26.8,26.7,26.71,206429.0,26.75,26.8,26.7,26.71,206429.0
2021-03-08 15:30:00,26.71,26.98,26.71,26.87,569119.0,26.71,26.98,26.71,26.87,569119.0
2021-03-08 15:35:00,26.87,26.93,26.85,26.89,327416.0,26.87,26.93,26.85,26.89,327416.0
2021-03-08 15:40:00,26.89,26.92,26.71,26.76,514068.0,26.89,26.92,26.71,26.76,514068.0
2021-03-08 15:45:00,26.76,26.8,26.59,26.73,424818.0,26.76,26.8,26.59,26.73,424818.0
2021-03-08 15:50:00,26.73,26.75,26.63,26.66,704706.0,26.73,26.75,26.63,26.66,704706.0
2021-03-08 15:55:00,26.66,26.74,26.65,26.69,890780.0,26.66,26.74,26.65,26.69,890780.0
2021-03-09 09:30:00,26.98,27.04,26.15,26.28,2111719.0,26.98,27.04,26.15,26.28,2111719.0
2021-03-09 09:35:00,26.27,26.38,26.08,26.19,1184817.0,26.27,26.38,26.08,26.19,1184817.0
2021-03-09 09:40:00,26.21,26.4,26.01,26.32,998637.0,26.21,26.4,26.01,26.32,998637.0
2021-03-09 09:45:00,26.33,26.56,26.31,26.39,981764.0,26.33,26.56,26.31,26.39,981764.0
2021-03-09 09:50:00,26.39,26.42,26.14,26.18,1005712.0,26.39,26.42,26.14,26.18,1005712.0
2021-03-09 09:55:00,26.17,26.25,25.92,25.97,1250769.0,26.17,26.25,25.92,25.97,1250769.0
2021-03-09 10:00:00,25.97,26.02,25.8,25.88,1022393.0,25.97,26.02,25.8,25.88,1022393.0
2021-03-09 10:05:00,25.88,26.06,25.85,25.92,698647.0,25.88,26.06,25.85,25.92,698647.0
2021-03-09 10:10:00,25.92,26.01,25.82,25.83,618019.0,25.92,26.01,25.82,25.83,618019.0
2021-03-09 10:15:00,25.83,26.18,25.82,26.17,531686.0,25.83,26.18,25.82,26.17,531686.0
2021-03-09 10:20:00,26.17,26.21,25.95,25.96,516594.0,26.17,26.21,25.95,25.96,516594.0
2021-03-09 10:25:00,25.97,26.12,25.95,25.97,375734.0,25.97,26.12,25.95,25.97,375734.0
2021-03-09 10:30:00,25.97,26.25,25.93,26.24,534595.0,25.97,26.25,25.93,26.24,534595.0
2021-03-09 10:35:00,26.24,26.45,26.23,26.44,829160.0,26.24,26.45,26.23,26.44,829160.0
2021-03-09 10:40:00,26.44,26.54,26.32,26.47,545053.0,26.44,26.54,26.32,26.47,545053.0
2021-03-09 10:45:00,26.48,26.56,26.42,26.49,525962.0,26.48,26.56,26.42,26.49,525962.0
2021-03-09 10:50:00,26.48,26.7,26.47,26.63,684048.0,26.48,26.7,26.47,26.63,684048.0
2021-03-09 10:55:00,26.63,26.8,26.62,26.79,449638.0,26.63,26.8,26.62,26.79,449638.0
2021-03-09 11:00:00,26.79,26.85,26.7,26.73,460549.0,26.79,26.85,26.7,26.73,460549.0
2021-03-09 11:05:00,26.74,26.9,26.72,26.79,646875.0,26.74,26.9,26.72,26.79,646875.0
2021-03-09 11:10:00,26.78,26.8,26.71,26.74,297496.0,26.78,26.8,26.71,26.74,297496.0
2021-03-09 11:15:00,26.75,26.78,26.61,26.72,417433.0,26.75,26.78,26.61,26.72,417433.0
2021-03-09 11:20:00,26.73,26.78,26.56,26.64,377038.0,26.73,26.78,26.56,26.64,377038.0
2021-03-09 11:25:00,26.64,26.8,26.63,26.7,590165.0,26.64,26.8,26.63,26.7,590165.0
2021-03-09 11:30:00,26.69,26.79,26.66,26.71,533830.0,26.69,26.79,26.66,26.71,533830.0
2021-03-09 11:35:00,26.71,26.71,26.56,26.66,395340.0,26.71,26.71,26.56,26.66,395340.0
2021-03-09 11:40:00,26.67,26.73,26.63,26.67,249358.0,26.67,26.73,26.63,26.67,249358.0
2021-03-09 11:45:00,26.68,26.77,26.66,26.76,253172.0,26.68,26.77,26.66,26.76,253172.0
2021-03-09 11:50:00,26.77,26.9,26.76,26.83,335688.0,26.77,26.9,26.76,26.83,335688.0
2021-03-09 11:55:00,26.83,26.92,26.82,26.9,324709.0,26.83,26.92,26.82,26.9,324709.0
2021-03-09 12:00:00,26.9,26.94,26.87,26.91,252930.0,26.9,26.94,26.87,26.91,252930.0
2021-03-09 12:05:00,26.9,27.01,26.9,26.96,556806.0,26.9,27.01,26.9,26.96,556806.0
2021-03-09 12:10:00,26.96,26.97,26.9,26.9,222915.0,26.96,26.97,26.9,26.9,222915.0
2021-03-09 12:15:00,26.9,26.96,26.87,26.88,291330.0,26.9,26.96,26.87,26.88,291330.0
2021-03-09 12:20:00,26.88,27.03,26.87,27.02,329307.0,26.88,27.03,26.87,27.02,329307.0
2021-03-09 12:25:00,27.01,27.06,26.97,26.98,211713.0,27.01,27.06,26.97,26.98,211713.0
2021-03-09 12:30:00,26.98,26.99,26.85,26.87,263837.0,26.98,26.99,26.85,26.87,263837.0
2021-03-09 12:35:00,26.87,26.95,26.87,26.95,204378.0,26.87,26.95,26.87,26.95,204378.0
2021-03-09 12:40:00,26.94,26.97,26.82,26.92,319628.0,26.94,26.97,26.82,26.92,319628.0
2021-03-09 12:45:00,26.92,27.0,26.89,26.96,224652.0,26.92,27.0,26.89,26.96,224652.0
2021-03-09 12:50:00,26.97,27.01,26.95,26.99,179680.0,26.97,27.01,26.95,26.99,179680.0
2021-03-09 12:55:00,26.98,27.0,26.85,26.92,260886.0,26.98,27.0,26.85,26.92,260886.0
2021-03-09 13:00:00,26.93,27.04,26.92,27.04,231011.0,26.93,27.04,26.92,27.04,231011.0
2021-03-09 13:05:00,27.04,27.08,26.97,27.01,373797.0,27.04,27.08,26.97,27.01,373797.0
2021-03-09 13:10:00,27.01,27.03,26.96,26.99,256536.0,27.01,27.03,26.96,26.99,256536.0
2021-03-09 13:15:00,26.99,27.03,26.91,26.95,211497.0,26.99,27.03,26.91,26.95,211497.0
2021-03-09 13:20:00,26.95,27.02,26.89,26.93,251895.0,26.95,27.02,26.89,26.93,251895.0
2021-03-09 13:25:00,26.92,27.0,26.9,26.99,165752.0,26.92,27.0,26.9,26.99,165752.0
2021-03-09 13:30:00,27.0,27.03,26.96,26.99,199593.0,27.0,27.03,26.96,26.99,199593.0
2021-03-09 13:35:00,26.99,27.04,26.96,27.01,194512.0,26.99,27.04,26.96,27.01,194512.0
2021-03-09 13:40:00,27.01,27.23,26.97,27.21,801787.0,27.01,27.23,26.97,27.21,801787.0
2021-03-09 13:45:00,27.22,27.35,27.2,27.33,581705.0,27.22,27.35,27.2,27.33,581705.0
2021-03-09 13:50:00,27.33,27.34,27.25,27.26,444330.0,27.33,27.34,27.25,27.26,444330.0
2021-03-09 13:55:00,27.26,27.32,27.24,27.26,263847.0,27.26,27.32,27.24,27.26,263847.0
2021-03-09 14:00:00,27.26,27.35,27.25,27.34,370305.0,27.26,27.35,27.25,27.34,370305.0
2021-03-09 14:05:00,27.34,27.42,27.32,27.36,604971.0,27.34,27.42,27.32,27.36,604971.0
2021-03-09 14:10:00,27.36,27.37,27.26,27.36,274815.0,27.36,27.37,27.26,27.36,274815.0
2021-03-09 14:15:00,27.35,27.37,27.19,27.2,304720.0,27.35,27.37,27.19,27.2,304720.0
2021-03-09 14:20:00,27.19,27.24,27.12,27.18,382618.0,27.19,27.24,27.12,27.18,382618.0
2021-03-09 14:25:00,27.18,27.28,27.16,27.27,275896.0,27.18,27.28,27.16,27.27,275896.0
2021-03-09 14:30:00,27.27,27.44,27.27,27.44,374535.0,27.27,27.44,27.27,27.44,374535.0
2021-03-09 14:35:00,27.43,27.57,27.43,27.51,658204.0,27.43,27.57,27.43,27.51,658204.0
2021-03-09 14:40:00,27.52,27.62,27.51,27.57,391131.0,27.52,27.62,27.51,27.57,391131.0
2021-03-09 14:45:00,27.57,27.58,27.43,27.5,335974.0,27.57,27.58,27.43,27.5,335974.0
2021-03-09 14:50:00,27.5,27.55,27.47,27.49,188766.0,27.5,27.55,27.47,27.49,188766.0
2021-03-09 14:55:00,27.49,27.53,27.46,27.51,222062.0,27.49,27.53,27.46,27.51,222062.0
2021-03-09 15:00:00,27.51,27.62,27.49,27.59,283378.0,27.51,27.62,27.49,27.59,283378.0
2021-03-09 15:05:00,27.59,27.71,27.58,27.69,440131.0,27.59,27.71,27.58,27.69,440131.0
2021-03-09 15:10:00,27.69,27.74,27.62,27.67,407213.0,27.69,27.74,27.62,27.67,407213.0
2021-03-09 15:15:00,27.68,27.77,27.65,27.76,373405.0,27.68,27.77,27.65,27.76,373405.0
2021-03-09 15:20:00,27.76,27.79,27.7,27.77,432494.0,27.76,27.79,27.7,27.77,432494.0
2021-03-09 15:25:00,27.77,27.85,27.74,27.75,420335.0,27.77,27.85,27.74,27.75,420335.0
2021-03-09 15:30:00,27.76,27.83,27.75,27.8,414753.0,27.76,27.83,27.75,27.8,414753.0
2021-03-09 15:35:00,27.8,27.81,27.72,27.74,717115.0,27.8,27.81,27.72,27.74,717115.0
2021-03-09 15:40:00,27.73,27.76,27.58,27.59,873774.0,27.73,27.76,27.58,27.59,873774.0
2021-03-09 15:45:00,27.59,27.75,27.58,27.67,650531.0,27.59,27.75,27.58,27.67,650531.0
2021-03-09 15:50:00,27.67,27.7,27.59,27.69,937681.0,27.67,27.7,27.59,27.69,937681.0
2021-03-09 15:55:00,27.7,27.71,27.55,27.58,1097506.0,27.7,27.71,27.55,27.58,1097506.0
2021-03-10 09:30:00,27.4,28.42,27.36,28.38,2619170.0,27.4,28.42,27.36,28.38,2619170.0
2021-03-10 09:35:00,28.4,28.4,28.02,28.2,1260970.0,28.4,28.4,28.02,28.2,1260970.0
2021-03-10 09:40:00,28.2,28.38,28.06,28.1,1280276.0,28.2,28.38,28.06,28.1,1280276.0
2021-03-10 09:45:00,28.08,28.1,27.74,27.85,877894.0,28.08,28.1,27.74,27.85,877894.0
2021-03-10 09:50:00,27.84,27.87,27.51,27.68,838619.0,27.84,27.87,27.51,27.68,838619.0
2021-03-10 09:55:00,27.68,27.69,27.48,27.53,1137071.0,27.68,27.69,27.48,27.53,1137071.0
2021-03-10 10:00:00,27.53,27.7,27.44,27.66,754907.0,27.53,27.7,27.44,27.66,754907.0
2021-03-10 10:05:00,27.66,27.72,27.18,27.32,1526302.0,27.66,27.72,27.18,27.32,1526302.0
2021-03-10 10:10:00,27.32,27.4,27.17,27.21,840066.0,27.32,27.4,27.17,27.21,840066.0
2021-03-10 10:15:00,27.21,27.34,27.2,27.26,744716.0,27.21,27.34,27.2,27.26,744716.0
2021-03-10 10:20:00,27.25,27.27,26.9,26.9,1521562.0,27.25,27.27,26.9,26.9,1521562.0
2021-03-10 10:25:00,26.91,27.09,26.85,26.86,712552.0,26.91,27.09,26.85,26.86,712552.0
2021-03-10 10:30:00,26.86,27.24,26.83,27.23,628420.0,26.86,27.24,26.83,27.23,628420.0
2021-03-10 10:35:00,27.24,27.26,26.98,27.03,492564.0,27.24,27.26,26.98,27.03,492564.0
2021-03-10 10:40:00,27.04,27.13,26.91,27.02,467726.0,27.04,27.13,26.91,27.02,467726.0
2021-03-10 10:45:00,27.02,27.16,27.0,27.1,380992.0,27.02,27.16,27.0,27.1,380992.0
2021-03-10 10:50:00,27.1,27.13,26.91,27.02,414484.0,27.1,27.13,26.91,27.02,414484.0
2021-03-10 10:55:00,27.03,27.24,27.02,27.23,482300.0,27.03,27.24,27.02,27.23,482300.0
2021-03-10 11:00:00,27.23,27.33,27.2,27.25,427249.0,27.23,27.33,27.2,27.25,427249.0
2021-03-10 11:05:00,27.25,27.31,27.14,27.16,386814.0,27.25,27.31,27.14,27.16,386814.0
2021-03-10 11:10:00,27.16,27.29,27.14,27.2,329591.0,27.16,27.29,27.14,27.2,329591.0
2021-03-10 11:15:00,27.2,27.25,27.04,27.08,243107.0,27.2,27.25,27.04,27.08,243107.0
2021-03-10 11:20:00,27.08,27.1,26.92,27.01,521940.0,27.08,27.1,26.92,27.01,521940.0
2021-03-10 11:25:00,27.01,27.13,26.97,27.12,338692.0,27.01,27.13,26.97,27.12,338692.0
2021-03-10 11:30:00,27.12,27.16,26.97,27.07,281243.0,27.12,27.16,26.97,27.07,281243.0
2021-03-10 11:35:00,27.07,27.1,26.96,27.07,281525.0,27.07,27.1,26.96,27.07,281525.0
2021-03-10 11:40:00,27.07,27.13,26.93,27.0,321544.0,27.07,27.13,26.93,27.0,321544.0
2021-03-10 11:45:00,27.0,27.14,27.0,27.12,241711.0,27.0,27.14,27.0,27.12,241711.0
2021-03-10 11:50:00,27.12,27.21,27.11,27.19,196402.0,27.12,27.21,27.11,27.19,196402.0
2021-03-10 11:55:00,27.19,27.22,27.04,27.12,230536.0,27.19,27.22,27.04,27.12,230536.0
2021-03-10 12:00:00,27.13,27.19,27.08,27.12,249239.0,27.13,27.19,27.08,27.12,249239.0
2021-03-10 12:05:00,27.12,27.21,27.09,27.11,179051.0,27.12,27.21,27.09,27.11,179051.0
2021-03-10 12:10:00,27.11,27.21,27.06,27.14,224721.0,27.11,27.21,27.06,27.14,224721.0
2021-03-10 12:15:00,27.15,27.22,27.1,27.11,233271.0,27.15,27.22,27.1,27.11,233271.0
2021-03-10 12:20:00,27.11,27.11,26.9,26.94,492420.0,27.11,27.11,26.9,26.94,492420.0
2021-03-10 12:25:00,26.94,27.01,26.85,26.92,369345.0,26.94,27.01,26.85,26.92,369345.0
2021-03-10 12:30:00,26.92,26.96,26.9,26.95,165363.0,26.92,26.96,26.9,26.95,165363.0
2021-03-10 12:35:00,26.94,26.95,26.68,26.7,681360.0,26.94,26.95,26.68,26.7,681360.0
2021-03-10 12:40:00,26.7,26.8,26.67,26.72,447284.0,26.7,26.8,26.67,26.72,447284.0
2021-03-10 12:45:00,26.72,26.97,26.72,26.89,465850.0,26.72,26.97,26.72,26.89,465850.0
2021-03-10 12:50:00,26.89,27.0,26.89,26.96,246063.0,26.89,27.0,26.89,26.96,246063.0
2021-03-10 12:55:00,26.97,26.97,26.86,26.91,239551.0,26.97,26.97,26.86,26.91,239551.0
2021-03-10 13:00:00,26.91,26.93,26.76,26.92,449073.0,26.91,26.93,26.76,26.92,449073.0
2021-03-10 13:05:00,26.91,26.96,26.86,26.92,176338.0,26.91,26.96,26.86,26.92,176338.0
2021-03-10 13:10:00,26.92,26.96,26.9,26.95,114447.0,26.92,26.96,26.9,26.95,114447.0
2021-03-10 13:15:00,26.96,26.99,26.81,26.94,319668.0,26.96,26.99,26.81,26.94,319668.0
2021-03-10 13:20:00,26.93,26.98,26.9,26.94,195753.0,26.93,26.98,26.9,26.94,195753.0
2021-03-10 13:25:00,26.94,27.07,26.92,27.07,286447.0,26.94,27.07,26.92,27.07,286447.0
2021-03-10 13:30:00,27.07,27.07,26.88,26.95,241826.0,27.07,27.07,26.88,26.95,241826.0
2021-03-10 13:35:00,26.95,26.99,26.81,26.85,250963.0,26.95,26.99,26.81,26.85,250963.0
2021-03-10 13:40:00,26.86,26.97,26.83,26.88,207271.0,26.86,26.97,26.83,26.88,207271.0
2021-03-10 13:45:00,26.88,26.92,26.76,26.9,311048.0,26.88,26.92,26.76,26.9,311048.0
2021-03-10 13:50:00,26.91,26.99,26.88,26.94,197877.0,26.91,26.99,26.88,26.94,197877.0
2021-03-10 13:55:00,26.94,26.97,26.92,26.95,147705.0,26.94,26.97,26.92,26.95,147705.0
2021-03-10 14:00:00,26.95,27.01,26.91,26.98,242006.0,26.95,27.01,26.91,26.98,242006.0
2021-03-10 14:05:00,26.98,27.02,26.9,26.93,201082.0,26.98,27.02,26.9,26.93,201082.0
2021-03-10 14:10:00,26.93,27.05,26.93,27.05,285015.0,26.93,27.05,26.93,27.05,285015.0
2021-03-10 14:15:00,27.05,27.08,27.02,27.06,329316.0,27.05,27.08,27.02,27.06,329316.0
2021-03-10 14:20:00,27.06,27.12,26.95,26.96,319803.0,27.06,27.12,26.95,26.96,319803.0
2021-03-10 14:25:00,26.96,27.06,26.95,27.03,267828.0,26.96,27.06,26.95,27.03,267828.0
2021-03-10 14:30:00,27.04,27.05,26.94,26.95,285742.0,27.04,27.05,26.94,26.95,285742.0
2021-03-10 14:35:00,26.96,26.99,26.9,26.98,276938.0,26.96,26.99,26.9,26.98,276938.0
2021-03-10 14:40:00,26.98,26.98,26.88,26.93,243868.0,26.98,26.98,26.88,26.93,243868.0
2021-03-10 14:45:00,26.93,27.11,26.92,27.1,367627.0,26.93,27.11,26.92,27.1,367627.0
2021-03-10 14:50:00,27.11,27.15,27.06,27.09,391567.0,27.11,27.15,27.06,27.09,391567.0
2021-03-10 14:55:00,27.09,27.1,26.97,27.02,366757.0,27.09,27.1,26.97,27.02,366757.0
2021-03-10 15:00:00,27.02,27.06,26.9,26.94,312276.0,27.02,27.06,26.9,26.94,312276.0
2021-03-10 15:05:00,26.95,26.97,26.88,26.89,241887.0,26.95,26.97,26.88,26.89,241887.0
2021-03-10 15:10:00,26.89,26.9,26.83,26.85,284209.0,26.89,26.9,26.83,26.85,284209.0
2021-03-10 15:15:00,26.85,26.91,26.84,26.88,254088.0,26.85,26.91,26.84,26.88,254088.0
2021-03-10 15:20:00,26.88,26.92,26.84,26.88,260288.0,26.88,26.92,26.84,26.88,260288.0
2021-03-10 15:25:00,26.89,26.89,26.77,26.78,272600.0,26.89,26.89,26.77,26.78,272600.0
2021-03-10 15:30:00,26.77,26.79,26.68,26.7,585316.0,26.77,26.79,26.68,26.7,585316.0
2021-03-10 15:35:00,26.7,26.77,26.67,26.76,570322.0,26.7,26.77,26.67,26.76,570322.0
2021-03-10 15:40:00,26.76,26.78,26.69,26.71,650789.0,26.76,26.78,26.69,26.71,650789.0
2021-03-10 15:45:00,26.71,26.84,26.7,26.84,577200.0,26.71,26.84,26.7,26.84,577200.0
2021-03-10 15:50:00,26.83,26.84,26.69,26.71,797802.0,26.83,26.84,26.69,26.71,797802.0
2021-03-10 15:55:00,26.71,26.76,26.68,26.7,1441888.0,26.71,26.76,26.68,26.7,1441888.0
2021-03-11 09:30:00,27.02,27.05,26.48,26.74,1683013.0,27.02,27.05,26.48,26.74,1683013.0
2021-03-11 09:35:00,26.72,26.85,26.52,26.65,696508.0,26.72,26.85,26.52,26.65,696508.0
2021-03-11 09:40:00,26.65,26.84,26.61,26.71,626856.0,26.65,26.84,26.61,26.71,626856.0
2021-03-11 09:45:00,26.72,27.18,26.7,27.1,961099.0,26.72,27.18,26.7,27.1,961099.0
2021-03-11 09:50:00,27.09,27.17,27.03,27.12,653373.0,27.09,27.17,27.03,27.12,653373.0
2021-03-11 09:55:00,27.11,27.49,27.11,27.35,1151896.0,27.11,27.49,27.11,27.35,1151896.0
2021-03-11 10:00:00,27.36,27.4,27.16,27.25,656175.0,27.36,27.4,27.16,27.25,656175.0
2021-03-11 10:05:00,27.24,27.39,27.23,27.34,611374.0,27.24,27.39,27.23,27.34,611374.0
2021-03-11 10:10:00,27.35,27.54,27.3,27.51,846622.0,27.35,27.54,27.3,27.51,846622.0
2021-03-11 10:15:00,27.51,27.53,27.23,27.27,549536.0,27.51,27.53,27.23,27.27,549536.0
2021-03-11 10:20:00,27.28,27.47,27.24,27.42,533588.0,27.28,27.47,27.24,27.42,533588.0
2021-03-11 10:25:00,27.42,27.45,27.19,27.24,385228.0,27.42,27.45,27.19,27.24,385228.0
2021-03-11 10:30:00,27.24,27.35,27.23,27.33,262947.0,27.24,27.35,27.23,27.33,262947.0
2021-03-11 10:35:00,27.34,27.64,27.32,27.49,1034774.0,27.34,27.64,27.32,27.49,1034774.0
2021-03-11 10:40:00,27.5,27.66,27.5,27.64,549751.0,27.5,27.66,27.5,27.64,549751.0
2021-03-11 10:45:00,27.64,27.71,27.55,27.56,586688.0,27.64,27.71,27.55,27.56,586688.0
2021-03-11 10:50:00,27.56,27.58,27.43,27.46,412057.0,27.56,27.58,27.43,27.46,412057.0
2021-03-11 10:55:00,27.46,27.53,27.4,27.46,343791.0,27.46,27.53,27.4,27.46,343791.0
2021-03-11 11:00:00,27.46,27.58,27.39,27.56,361152.0,27.46,27.58,27.39,27.56,361152.0
2021-03-11 11:05:00,27.55,27.63,27.53,27.63,697334.0,27.55,27.63,27.53,27.63,697334.0
2021-03-11 11:10:00,27.63,27.71,27.61,27.7,607330.0,27.63,27.71,27.61,27.7,607330.0
2021-03-11 11:15:00,27.7,27.72,27.58,27.67,357160.0,27.7,27.72,27.58,27.67,357160.0
2021-03-11 11:20:00,27.66,27.68,27.55,27.58,266597.0,27.66,27.68,27.55,27.58,266597.0
2021-03-11 11:25:00,27.58,27.68,27.55,27.63,265636.0,27.58,27.68,27.55,27.63,265636.0
2021-03-11 11:30:00,27.64,27.65,27.54,27.59,293630.0,27.64,27.65,27.54,27.59,293630.0
2021-03-11 11:35:00,27.59,27.66,27.49,27.61,429781.0,27.59,27.66,27.49,27.61,429781.0
2021-03-11 11:40:00,27.6,27.66,27.54,27.57,303624.0,27.6,27.66,27.54,27.57,303624.0
2021-03-11 11:45:00,27.57,27.58,27.52,27.57,189270.0,27.57,27.58,27.52,27.57,189270.0
2021-03-11 11:50:00,27.57,27.58,27.44,27.47,288322.0,27.57,27.58,27.44,27.47,288322.0
2021-03-11 11:55:00,27.48,27.49,27.4,27.44,236325.0,27.48,27.49,27.4,27.44,236325.0
2021-03-11 12:00:00,27.45,27.56,27.44,27.51,257870.0,27.45,27.56,27.44,27.51,257870.0
2021-03-11 12:05:00,27.5,27.58,27.46,27.56,256454.0,27.5,27.58,27.46,27.56,256454.0
2021-03-11 12:10:00,27.56,27.66,27.54,27.64,299551.0,27.56,27.66,27.54,27.64,299551.0
2021-03-11 12:15:00,27.64,27.76,27.63,27.74,340564.0,27.64,27.76,27.63,27.74,340564.0
2021-03-11 12:20:00,27.75,27.76,27.63,27.71,325720.0,27.75,27.76,27.63,27.71,325720.0
2021-03-11 12:25:00,27.71,27.72,27.66,27.69,241910.0,27.71,27.72,27.66,27.69,241910.0
2021-03-11 12:30:00,27.69,27.74,27.66,27.73,156716.0,27.69,27.74,27.66,27.73,156716.0
2021-03-11 12:35:00,27.72,27.77,27.7,27.73,279810.0,27.72,27.77,27.7,27.73,279810.0
2021-03-11 12:40:00,27.73,27.75,27.67,27.69,172620.0,27.73,27.75,27.67,27.69,172620.0
2021-03-11 12:45:00,27.69,27.73,27.62,27.64,164284.0,27.69,27.73,27.62,27.64,164284.0
2021-03-11 12:50:00,27.64,27.66,27.5,27.51,324956.0,27.64,27.66,27.5,27.51,324956.0
2021-03-11 12:55:00,27.51,27.54,27.48,27.53,248223.0,27.51,27.54,27.48,27.53,248223.0
2021-03-11 13:00:00,27.53,27.6,27.46,27.46,197940.0,27.53,27.6,27.46,27.46,197940.0
2021-03-11 13:05:00,27.47,27.5,27.36,27.39,286955.0,27.47,27.5,27.36,27.39,286955.0
2021-03-11 13:10:00,27.39,27.41,27.3,27.34,351968.0,27.39,27.41,27.3,27.34,351968.0
2021-03-11 13:15:00,27.33,27.34,27.29,27.33,263801.0,27.33,27.34,27.29,27.33,263801.0
2021-03-11 13:20:00,27.33,27.34,27.23,27.27,293440.0,27.33,27.34,27.23,27.27,293440.0
2021-03-11 13:25:00,27.28,27.33,27.25,27.3,473480.0,27.28,27.33,27.25,27.3,473480.0
2021-03-11 13:30:00,27.31,27.4,27.25,27.26,201083.0,27.31,27.4,27.25,27.26,201083.0
2021-03-11 13:35:00,27.26,27.32,27.23,27.29,249370.0,27.26,27.32,27.23,27.29,249370.0
2021-03-11 13:40:00,27.3,27.34,27.27,27.31,142191.0,27.3,27.34,27.27,27.31,142191.0
2021-03-11 13:45:00,27.32,27.46,27.31,27.41,332683.0,27.32,27.46,27.31,27.41,332683.0
2021-03-11 13:50:00,27.41,27.48,27.38,27.39,230716.0,27.41,27.48,27.38,27.39,230716.0
2021-03-11 13:55:00,27.39,27.41,27.28,27.32,157412.0,27.39,27.41,27.28,27.32,157412.0
2021-03-11 14:00:00,27.33,27.46,27.33,27.44,155074.0,27.33,27.46,27.33,27.44,155074.0
2021-03-11 14:05:00,27.45,27.45,27.38,27.4,115028.0,27.45,27.45,27.38,27.4,115028.0
2021-03-11 14:10:00,27.4,27.46,27.39,27.45,118403.0,27.4,27.46,27.39,27.45,118403.0
2021-03-11 14:15:00,27.46,27.52,27.43,27.52,232646.0,27.46,27.52,27.43,27.52,232646.0
2021-03-11 14:20:00,27.52,27.58,27.51,27.54,230517.0,27.52,27.58,27.51,27.54,230517.0
2021-03-11 14:25:00,27.55,27.55,27.49,27.51,126880.0,27.55,27.55,27.49,27.51,126880.0
2021-03-11 14:30:00,27.52,27.57,27.51,27.56,167446.0,27.52,27.57,27.51,27.56,167446.0
2021-03-11 14:35:00,27.57,27.58,27.5,27.55,176220.0,27.57,27.58,27.5,27.55,176220.0
2021-03-11 14:40:00,27.56,27.61,27.53,27.58,199524.0,27.56,27.61,27.53,27.58,199524.0
2021-03-11 14:45:00,27.58,27.59,27.47,27.48,274989.0,27.58,27.59,27.47,27.48,274989.0
2021-03-11 14:50:00,27.48,27.54,27.45,27.52,211835.0,27.48,27.54,27.45,27.52,211835.0
2021-03-11 14:55:00,27.51,27.52,27.46,27.46,196051.0,27.51,27.52,27.46,27.46,196051.0
2021-03-11 15:00:00,27.46,27.47,27.4,27.45,287858.0,27.46,27.47,27.4,27.45,287858.0
2021-03-11 15:05:00,27.45,27.52,27.42,27.52,284111.0,27.45,27.52,27.42,27.52,284111.0
2021-03-11 15:10:00,27.51,27.52,27.34,27.36,222216.0,27.51,27.52,27.34,27.36,222216.0
2021-03-11 15:15:00,27.36,27.4,27.34,27.39,140852.0,27.36,27.4,27.34,27.39,140852.0
2021-03-11 15:20:00,27.39,27.49,27.38,27.48,181557.0,27.39,27.49,27.38,27.48,181557.0
2021-03-11 15:25:00,27.49,27.51,27.43,27.48,251478.0,27.49,27.51,27.43,27.48,251478.0
2021-03-11 15:30:00,27.48,27.51,27.4,27.46,262006.0,27.48,27.51,27.4,27.46,262006.0
2021-03-11 15:35:00,27.46,27.48,27.43,27.44,237909.0,27.46,27.48,27.43,27.44,237909.0
2021-03-11 15:40:00,27.44,27.44,27.36,27.41,274982.0,27.44,27.44,27.36,27.41,274982.0
2021-03-11 15:45:00,27.41,27.5,27.4,27.49,236697.0,27.41,27.5,27.4,27.49,236697.0
2021-03-11 15:50:00,27.49,27.59,27.47,27.57,663974.0,27.49,27.59,27.47,27.57,663974.0
2021-03-11 15:55:00,27.58,27.59,27.43,27.46,1112947.0,27.58,27.59,27.43,27.46,1112947.0
2021-03-12 09:30:00,27.38,28.15,27.29,28.02,1951584.0,27.38,28.15,27.29,28.02,1951584.0
2021-03-12 09:35:00,28.0,28.13,27.69,28.05,1575214.0,28.0,28.13,27.69,28.05,1575214.0
2021-03-12 09:40:00,28.04,28.24,28.02,28.15,1257864.0,28.04,28.24,28.02,28.15,1257864.0
2021-03-12 09:45:00,28.15,28.15,27.95,28.0,855202.0,28.15,28.15,27.95,28.0,855202.0
2021-03-12 09:50:00,28.0,28.03,27.82,27.91,687423.0,28.0,28.03,27.82,27.91,687423.0
2021-03-12 09:55:00,27.91,28.13,27.91,28.08,722561.0,27.91,28.13,27.91,28.08,722561.0
2021-03-12 10:00:00,28.08,28.13,27.88,28.07,781385.0,28.08,28.13,27.88,28.07,781385.0
2021-03-12 10:05:00,28.07,28.23,28.05,28.21,496005.0,28.07,28.23,28.05,28.21,496005.0
2021-03-12 10:10:00,28.21,28.26,28.07,28.12,444542.0,28.21,28.26,28.07,28.12,444542.0
2021-03-12 10:15:00,28.11,28.17,28.0,28.07,528669.0,28.11,28.17,28.0,28.07,528669.0
2021-03-12 10:20:00,28.07,28.11,27.88,27.9,505916.0,28.07,28.11,27.88,27.9,505916.0
2021-03-12 10:25:00,27.89,27.94,27.8,27.88,484160.0,27.89,27.94,27.8,27.88,484160.0
2021-03-12 10:30:00,27.88,27.99,27.72,27.96,529399.0,27.88,27.99,27.72,27.96,529399.0
2021-03-12 10:35:00,27.96,28.01,27.82,27.97,373966.0,27.96,28.01,27.82,27.97,373966.0
2021-03-12 10:40:00,27.96,28.02,27.89,27.99,278841.0,27.96,28.02,27.89,27.99,278841.0
2021-03-12 10:45:00,27.98,28.08,27.96,28.04,261146.0,27.98,28.08,27.96,28.04,261146.0
2021-03-12 10:50:00,28.04,28.11,27.9,28.03,392399.0,28.04,28.11,27.9,28.03,392399.0
2021-03-12 10:55:00,28.03,28.08,27.95,27.97,220736.0,28.03,28.08,27.95,27.97,220736.0
2021-03-12 11:00:00,27.96,28.2,27.95,28.14,424720.0,27.96,28.2,27.95,28.14,424720.0
2021-03-12 11:05:00,28.14,28.35,28.13,28.34,783701.0,28.14,28.35,28.13,28.34,783701.0
2021-03-12 11:10:00,28.35,28.43,28.33,28.37,628071.0,28.35,28.43,28.33,28.37,628071.0
2021-03-12 11:15:00,28.37,28.47,28.36,28.4,583106.0,28.37,28.47,28.36,28.4,583106.0
2021-03-12 11:20:00,28.39,28.44,28.29,28.35,404245.0,28.39,28.44,28.29,28.35,404245.0
2021-03-12 11:25:00,28.36,28.38,28.24,28.25,356291.0,28.36,28.38,28.24,28.25,356291.0
2021-03-12 11:30:00,28.24,28.33,28.2,28.21,298871.0,28.24,28.33,28.2,28.21,298871.0
2021-03-12 11:35:00,28.22,28.27,28.17,28.21,368183.0,28.22,28.27,28.17,28.21,368183.0
2021-03-12 11:40:00,28.21,28.36,28.2,28.34,325666.0,28.21,28.36,28.2,28.34,325666.0
2021-03-12 11:45:00,28.34,28.34,28.24,28.3,244715.0,28.34,28.34,28.24,28.3,244715.0
2021-03-12 11:50:00,28.29,28.3,28.2,28.28,255619.0,28.29,28.3,28.2,28.28,255619.0
2021-03-12 11:55:00,28.28,28.42,28.27,28.4,311248.0,28.28,28.42,28.27,28.4,311248.0
2021-03-12 12:00:00,28.4,28.42,28.29,28.34,259902.0,28.4,28.42,28.29,28.34,259902.0
2021-03-12 12:05:00,28.34,28.44,28.3,28.43,253878.0,28.34,28.44,28.3,28.43,253878.0
2021-03-12 12:10:00,28.44,28.44,28.35,28.42,186771.0,28.44,28.44,28.35,28.42,186771.0
2021-03-12 12:15:00,28.43,28.5,28.41,28.44,387698.0,28.43,28.5,28.41,28.44,387698.0
2021-03-12 12:20:00,28.44,28.44,28.33,28.37,240466.0,28.44,28.44,28.33,28.37,240466.0
2021-03-12 12:25:00,28.37,28.49,28.36,28.48,261066.0,28.37,28.49,28.36,28.48,261066.0
2021-03-12 12:30:00,28.48,28.5,28.43,28.45,390626.0,28.48,28.5,28.43,28.45,390626.0
2021-03-12 12:35:00,28.44,28.47,28.4,28.43,251046.0,28.44,28.47,28.4,28.43,251046.0
2021-03-12 12:40:00,28.44,28.45,28.31,28.33,173514.0,28.44,28.45,28.31,28.33,173514.0
2021-03-12 12:45:00,28.33,28.4,28.33,28.4,207200.0,28.33,28.4,28.33,28.4,207200.0
2021-03-12 12:50:00,28.4,28.41,28.25,28.3,344899.0,28.4,28.41,28.25,28.3,344899.0
2021-03-12 12:55:00,28.31,28.32,28.23,28.27,194882.0,28.31,28.32,28.23,28.27,194882.0
2021-03-12 13:00:00,28.26,28.27,28.17,28.2,319815.0,28.26,28.27,28.17,28.2,319815.0
2021-03-12 13:05:00,28.2,28.22,28.14,28.15,238072.0,28.2,28.22,28.14,28.15,238072.0
2021-03-12 13:10:00,28.15,28.26,28.15,28.24,198722.0,28.15,28.26,28.15,28.24,198722.0
2021-03-12 13:15:00,28.24,28.25,28.2,28.22,209412.0,28.24,28.25,28.2,28.22,209412.0
2021-03-12 13:20:00,28.22,28.29,28.21,28.27,156817.0,28.22,28.29,28.21,28.27,156817.0
2021-03-12 13:25:00,28.27,28.36,28.26,28.34,183463.0,28.27,28.36,28.26,28.34,183463.0
2021-03-12 13:30:00,28.35,28.4,28.31,28.39,139956.0,28.35,28.4,28.31,28.39,139956.0
2021-03-12 13:35:00,28.39,28.41,28.25,28.27,283305.0,28.39,28.41,28.25,28.27,283305.0
2021-03-12 13:40:00,28.27,28.31,28.24,28.28,151250.0,28.27,28.31,28.24,28.28,151250.0
2021-03-12 13:45:00,28.28,28.28,28.12,28.13,270309.0,28.28,28.28,28.12,28.13,270309.0
2021-03-12 13:50:00,28.12,28.18,28.12,28.15,169777.0,28.12,28.18,28.12,28.15,169777.0
2021-03-12 13:55:00,28.16,28.2,28.14,28.18,119055.0,28.16,28.2,28.14,28.18,119055.0
2021-03-12 14:00:00,28.19,28.29,28.18,28.22,231848.0,28.19,28.29,28.18,28.22,231848.0
2021-03-12 14:05:00,28.23,28.26,28.19,28.24,78799.0,28.23,28.26,28.19,28.24,78799.0
2021-03-12 14:10:00,28.24,28.28,28.22,28.27,137585.0,28.24,28.28,28.22,28.27,137585.0
2021-03-12 14:15:00,28.27,28.27,28.18,28.23,124339.0,28.27,28.27,28.18,28.23,124339.0
2021-03-12 14:20:00,28.23,28.25,28.19,28.24,125035.0,28.23,28.25,28.19,28.24,125035.0
2021-03-12 14:25:00,28.24,28.32,28.21,28.31,200385.0,28.24,28.32,28.21,28.31,200385.0
2021-03-12 14:30:00,28.31,28.38,28.3,28.34,306400.0,28.31,28.38,28.3,28.34,306400.0
2021-03-12 14:35:00,28.34,28.45,28.33,28.43,235078.0,28.34,28.45,28.33,28.43,235078.0
2021-03-12 14:40:00,28.43,28.48,28.42,28.47,264627.0,28.43,28.48,28.42,28.47,264627.0
2021-03-12 14:45:00,28.47,28.48,28.41,28.45,174348.0,28.47,28.48,28.41,28.45,174348.0
2021-03-12 14:50:00,28.44,28.45,28.35,28.36,240203.0,28.44,28.45,28.35,28.36,240203.0
2021-03-12 14:55:00,28.35,28.38,28.31,28.33,157368.0,28.35,28.38,28.31,28.33,157368.0
2021-03-12 15:00:00,28.34,28.35,28.16,28.18,293774.0,28.34,28.35,28.16,28.18,293774.0
2021-03-12 15:05:00,28.18,28.27,28.17,28.24,378979.0,28.18,28.27,28.17,28.24,378979.0
2021-03-12 15:10:00,28.23,28.24,28.15,28.16,171327.0,28.23,28.24,28.15,28.16,171327.0
2021-03-12 15:15:00,28.15,28.25,28.15,28.23,136776.0,28.15,28.25,28.15,28.23,136776.0
2021-03-12 15:20:00,28.24,28.26,28.22,28.25,158376.0,28.24,28.26,28.22,28.25,158376.0
2021-03-12 15:25:00,28.25,28.26,28.2,28.23,190613.0,28.25,28.26,28.2,28.23,190613.0
2021-03-12 15:30:00,28.23,28.29,28.21,28.28,245645.0,28.23,28.29,28.21,28.28,245645.0
2021-03-12 15:35:00,28.29,28.34,28.28,28.3,229653.0,28.29,28.34,28.28,28.3,229653.0
2021-03-12 15:40:00,28.3,28.34,28.28,28.33,207916.0,28.3,28.34,28.28,28.33,207916.0
2021-03-12 15:45:00,28.33,28.4,28.32,28.4,345956.0,28.33,28.4,28.32,28.4,345956.0
2021-03-12 15:50:00,28.39,28.41,28.33,28.41,492711.0,28.39,28.41,28.33,28.41,492711.0
2021-03-12 15:55:00,28.41,28.47,28.4,28.46,905653.0,28.41,28.47,28.4,28.46,905653.0
2021-03-15 09:30:00,28.99,29.68,28.9,29.62,3451583.0,28.99,29.68,28.9,29.62,3451583.0
2021-03-15 09:35:00,29.62,29.8,29.41,29.79,1877012.0,29.62,29.8,29.41,29.79,1877012.0
2021-03-15 09:40:00,29.8,29.92,29.59,29.86,1946679.0,29.8,29.92,29.59,29.86,1946679.0
2021-03-15 09:45:00,29.86,30.12,29.69,29.72,2527869.0,29.86,30.12,29.69,29.72,2527869.0
2021-03-15 09:50:00,29.71,29.86,29.62,29.72,1088003.0,29.71,29.86,29.62,29.72,1088003.0
2021-03-15 09:55:00,29.71,29.99,29.71,29.99,1383221.0,29.71,29.99,29.71,29.99,1383221.0
2021-03-15 10:00:00,29.99,30.05,29.68,29.69,1529010.0,29.99,30.05,29.68,29.69,1529010.0
2021-03-15 10:05:00,29.69,29.89,29.48,29.48,1709032.0,29.69,29.89,29.48,29.48,1709032.0
2021-03-15 10:10:00,29.48,29.8,29.41,29.76,1278934.0,29.48,29.8,29.41,29.76,1278934.0
2021-03-15 10:15:00,29.77,29.83,29.62,29.64,809471.0,29.77,29.83,29.62,29.64,809471.0
2021-03-15 10:20:00,29.65,29.86,29.63,29.78,907234.0,29.65,29.86,29.63,29.78,907234.0
2021-03-15 10:25:00,29.79,29.83,29.63,29.63,777501.0,29.79,29.83,29.63,29.63,777501.0
2021-03-15 10:30:00,29.64,29.93,29.61,29.79,1034800.0,29.64,29.93,29.61,29.79,1034800.0
2021-03-15 10:35:00,29.79,29.83,29.62,29.63,585598.0,29.79,29.83,29.62,29.63,585598.0
2021-03-15 10:40:00,29.64,29.69,29.5,29.52,681542.0,29.64,29.69,29.5,29.52,681542.0
2021-03-15 10:45:00,29.53,29.6,29.45,29.54,1231504.0,29.53,29.6,29.45,29.54,1231504.0
2021-03-15 10:50:00,29.53,29.75,29.47,29.75,486266.0,29.53,29.75,29.47,29.75,486266.0
2021-03-15 10:55:00,29.75,29.9,29.72,29.82,578244.0,29.75,29.9,29.72,29.82,578244.0
2021-03-15 11:00:00,29.82,29.86,29.73,29.86,652752.0,29.82,29.86,29.73,29.86,652752.0
2021-03-15 11:05:00,29.85,29.97,29.83,29.88,661514.0,29.85,29.97,29.83,29.88,661514.0
2021-03-15 11:10:00,29.87,29.87,29.66,29.67,477774.0,29.87,29.87,29.66,29.67,477774.0
2021-03-15 11:15:00,29.67,29.82,29.66,29.71,299796.0,29.67,29.82,29.66,29.71,299796.0
2021-03-15 11:20:00,29.71,29.82,29.68,29.81,340491.0,29.71,29.82,29.68,29.81,340491.0
2021-03-15 11:25:00,29.81,29.81,29.37,29.4,842269.0,29.81,29.81,29.37,29.4,842269.0
2021-03-15 11:30:00,29.4,29.41,29.13,29.16,1105801.0,29.4,29.41,29.13,29.16,1105801.0
2021-03-15 11:35:00,29.16,29.18,28.95,28.97,1588826.0,29.16,29.18,28.95,28.97,1588826.0
2021-03-15 11:40:00,28.97,29.4,28.94,29.38,876937.0,28.97,29.4,28.94,29.38,876937.0
2021-03-15 11:45:00,29.37,29.39,29.19,29.3,423175.0,29.37,29.39,29.19,29.3,423175.0
2021-03-15 11:50:00,29.3,29.3,29.07,29.11,524625.0,29.3,29.3,29.07,29.11,524625.0
2021-03-15 11:55:00,29.1,29.23,29.02,29.2,649773.0,29.1,29.23,29.02,29.2,649773.0
2021-03-15 12:00:00,29.19,29.34,29.18,29.31,315036.0,29.19,29.34,29.18,29.31,315036.0
2021-03-15 12:05:00,29.32,29.38,29.24,29.25,344806.0,29.32,29.38,29.24,29.25,344806.0
2021-03-15 12:10:00,29.26,29.4,29.25,29.3,272726.0,29.26,29.4,29.25,29.3,272726.0
2021-03-15 12:15:00,29.3,29.31,29.18,29.21,264314.0,29.3,29.31,29.18,29.21,264314.0
2021-03-15 12:20:00,29.21,29.25,29.06,29.1,334398.0,29.21,29.25,29.06,29.1,334398.0
2021-03-15 12:25:00,29.1,29.22,29.1,29.19,219917.0,29.1,29.22,29.1,29.19,219917.0
2021-03-15 12:30:00,29.19,29.27,29.15,29.19,345794.0,29.19,29.27,29.15,29.19,345794.0
2021-03-15 12:35:00,29.19,29.2,29.05,29.11,302332.0,29.19,29.2,29.05,29.11,302332.0
2021-03-15 12:40:00,29.11,29.26,29.01,29.26,480639.0,29.11,29.26,29.01,29.26,480639.0
2021-03-15 12:45:00,29.27,29.37,29.24,29.37,305459.0,29.27,29.37,29.24,29.37,305459.0
2021-03-15 12:50:00,29.37,29.41,29.32,29.37,285839.0,29.37,29.41,29.32,29.37,285839.0
2021-03-15 12:55:00,29.38,29.41,29.32,29.37,256677.0,29.38,29.41,29.32,29.37,256677.0
2021-03-15 13:00:00,29.38,29.43,29.35,29.43,193343.0,29.38,29.43,29.35,29.43,193343.0
2021-03-15 13:05:00,29.43,29.5,29.43,29.45,236307.0,29.43,29.5,29.43,29.45,236307.0
2021-03-15 13:10:00,29.45,29.46,29.37,29.39,169481.0,29.45,29.46,29.37,29.39,169481.0
2021-03-15 13:15:00,29.4,29.54,29.39,29.54,387145.0,29.4,29.54,29.39,29.54,387145.0
2021-03-15 13:20:00,29.54,29.63,29.51,29.59,481265.0,29.54,29.63,29.51,29.59,481265.0
2021-03-15 13:25:00,29.58,29.66,29.58,29.62,357126.0,29.58,29.66,29.58,29.62,357126.0
2021-03-15 13:30:00,29.62,29.64,29.6,29.62,370930.0,29.62,29.64,29.6,29.62,370930.0
2021-03-15 13:35:00,29.63,29.68,29.44,29.47,568151.0,29.63,29.68,29.44,29.47,568151.0
2021-03-15 13:40:00,29.48,29.59,29.46,29.57,180995.0,29.48,29.59,29.46,29.57,180995.0
2021-03-15 13:45:00,29.57,29.67,29.54,29.64,235529.0,29.57,29.67,29.54,29.64,235529.0
2021-03-15 13:50:00,29.64,29.69,29.62,29.62,263641.0,29.64,29.69,29.62,29.62,263641.0
2021-03-15 13:55:00,29.64,29.68,29.59,29.67,210600.0,29.64,29.68,29.59,29.67,210600.0
2021-03-15 14:00:00,29.66,29.75,29.64,29.75,306122.0,29.66,29.75,29.64,29.75,306122.0
2021-03-15 14:05:00,29.74,29.8,29.69,29.75,334988.0,29.74,29.8,29.69,29.75,334988.0
2021-03-15 14:10:00,29.75,29.77,29.64,29.66,196151.0,29.75,29.77,29.64,29.66,196151.0
2021-03-15 14:15:00,29.65,29.69,29.63,29.66,163731.0,29.65,29.69,29.63,29.66,163731.0
2021-03-15 14:20:00,29.66,29.72,29.63,29.65,218692.0,29.66,29.72,29.63,29.65,218692.0
2021-03-15 14:25:00,29.65,29.79,29.65,29.78,215190.0,29.65,29.79,29.65,29.78,215190.0
2021-03-15 14:30:00,29.79,29.85,29.77,29.82,261993.0,29.79,29.85,29.77,29.82,261993.0
2021-03-15 14:35:00,29.83,29.85,29.8,29.8,209479.0,29.83,29.85,29.8,29.8,209479.0
2021-03-15 14:40:00,29.8,29.84,29.76,29.78,330685.0,29.8,29.84,29.76,29.78,330685.0
2021-03-15 14:45:00,29.79,29.8,29.66,29.66,224038.0,29.79,29.8,29.66,29.66,224038.0
2021-03-15 14:50:00,29.67,29.78,29.66,29.77,170748.0,29.67,29.78,29.66,29.77,170748.0
2021-03-15 14:55:00,29.77,29.82,29.74,29.76,198557.0,29.77,29.82,29.74,29.76,198557.0
2021-03-15 15:00:00,29.76,29.76,29.65,29.67,220985.0,29.76,29.76,29.65,29.67,220985.0
2021-03-15 15:05:00,29.67,29.69,29.61,29.66,315638.0,29.67,29.69,29.61,29.66,315638.0
2021-03-15 15:10:00,29.65,29.67,29.55,29.6,229789.0,29.65,29.67,29.55,29.6,229789.0
2021-03-15 15:15:00,29.6,29.68,29.56,29.59,231764.0,29.6,29.68,29.56,29.59,231764.0
2021-03-15 15:20:00,29.59,29.64,29.54,29.6,215455.0,29.59,29.64,29.54,29.6,215455.0
2021-03-15 15:25:00,29.6,29.67,29.55,29.59,369315.0,29.6,29.67,29.55,29.59,369315.0
2021-03-15 15:30:00,29.59,29.63,29.54,29.61,292364.0,29.59,29.63,29.54,29.61,292364.0
2021-03-15 15:35:00,29.61,29.64,29.52,29.6,305273.0,29.61,29.64,29.52,29.6,305273.0
2021-03-15 15:40:00,29.6,29.71,29.56,29.7,330443.0,29.6,29.71,29.56,29.7,330443.0
2021-03-15 15:45:00,29.7,29.75,29.61,29.61,493660.0,29.7,29.75,29.61,29.61,493660.0
2021-03-15 15:50:00,29.62,29.74,29.59,29.73,641731.0,29.62,29.74,29.59,29.73,641731.0
2021-03-15 15:55:00,29.74,29.8,29.73,29.78,1003962.0,29.74,29.8,29.73,29.78,1003962.0
2021-03-16 09:30:00,29.95,29.98,29.17,29.38,2308033.0,29.95,29.98,29.17,29.38,2308033.0
2021-03-16 09:35:00,29.38,29.58,29.25,29.46,1187435.0,29.38,29.58,29.25,29.46,1187435.0
2021-03-16 09:40:00,29.46,29.48,28.77,28.8,2113335.0,29.46,29.48,28.77,28.8,2113335.0
2021-03-16 09:45:00,28.8,29.14,28.79,28.85,1238515.0,28.8,29.14,28.79,28.85,1238515.0
2021-03-16 09:50:00,28.84,29.03,28.74,28.85,1103445.0,28.84,29.03,28.74,28.85,1103445.0
2021-03-16 09:55:00,28.86,29.08,28.84,29.05,892580.0,28.86,29.08,28.84,29.05,892580.0
2021-03-16 10:00:00,29.05,29.08,28.83,28.83,700153.0,29.05,29.08,28.83,28.83,700153.0
2021-03-16 10:05:00,28.83,28.85,28.55,28.69,1361838.0,28.83,28.85,28.55,28.69,1361838.0
2021-03-16 10:10:00,28.68,28.83,28.66,28.7,599681.0,28.68,28.83,28.66,28.7,599681.0
2021-03-16 10:15:00,28.71,28.83,28.65,28.75,471779.0,28.71,28.83,28.65,28.75,471779.0
2021-03-16 10:20:00,28.76,28.81,28.66,28.72,494115.0,28.76,28.81,28.66,28.72,494115.0
2021-03-16 10:25:00,28.73,28.87,28.71,28.83,415995.0,28.73,28.87,28.71,28.83,415995.0
2021-03-16 10:30:00,28.84,29.08,28.83,29.06,700046.0,28.84,29.08,28.83,29.06,700046.0
2021-03-16 10:35:00,29.06,29.13,29.01,29.1,599069.0,29.06,29.13,29.01,29.1,599069.0
2021-03-16 10:40:00,29.09,29.13,28.86,28.95,533534.0,29.09,29.13,28.86,28.95,533534.0
2021-03-16 10:45:00,28.96,29.03,28.89,28.98,368937.0,28.96,29.03,28.89,28.98,368937.0
2021-03-16 10:50:00,28.98,29.04,28.82,28.88,369392.0,28.98,29.04,28.82,28.88,369392.0
2021-03-16 10:55:00,28.88,28.95,28.86,28.88,292045.0,28.88,28.95,28.86,28.88,292045.0
2021-03-16 11:00:00,28.88,28.9,28.67,28.76,688656.0,28.88,28.9,28.67,28.76,688656.0
2021-03-16 11:05:00,28.77,29.0,28.75,28.96,423089.0,28.77,29.0,28.75,28.96,423089.0
2021-03-16 11:10:00,28.96,28.97,28.87,28.95,230654.0,28.96,28.97,28.87,28.95,230654.0
2021-03-16 11:15:00,28.95,29.03,28.94,29.0,220864.0,28.95,29.03,28.94,29.0,220864.0
2021-03-16 11:20:00,29.0,29.05,28.84,28.88,289935.0,29.0,29.05,28.84,28.88,289935.0
2021-03-16 11:25:00,28.88,28.96,28.83,28.94,293979.0,28.88,28.96,28.83,28.94,293979.0
2021-03-16 11:30:00,28.94,28.94,28.85,28.9,231695.0,28.94,28.94,28.85,28.9,231695.0
2021-03-16 11:35:00,28.9,28.95,28.89,28.94,178399.0,28.9,28.95,28.89,28.94,178399.0
2021-03-16 11:40:00,28.94,28.95,28.9,28.92,167911.0,28.94,28.95,28.9,28.92,167911.0
2021-03-16 11:45:00,28.92,28.96,28.84,28.96,274534.0,28.92,28.96,28.84,28.96,274534.0
2021-03-16 11:50:00,28.96,29.0,28.92,28.99,232095.0,28.96,29.0,28.92,28.99,232095.0
2021-03-16 11:55:00,28.99,29.05,28.97,29.01,220179.0,28.99,29.05,28.97,29.01,220179.0
2021-03-16 12:00:00,29.01,29.04,28.93,28.98,194488.0,29.01,29.04,28.93,28.98,194488.0
2021-03-16 12:05:00,28.99,29.05,28.97,29.01,188568.0,28.99,29.05,28.97,29.01,188568.0
2021-03-16 12:10:00,29.02,29.03,28.92,28.93,222122.0,29.02,29.03,28.92,28.93,222122.0
2021-03-16 12:15:00,28.92,28.96,28.79,28.8,343868.0,28.92,28.96,28.79,28.8,343868.0
2021-03-16 12:20:00,28.82,28.85,28.76,28.77,207139.0,28.82,28.85,28.76,28.77,207139.0
2021-03-16 12:25:00,28.77,28.83,28.59,28.6,1296702.0,28.77,28.83,28.59,28.6,1296702.0
2021-03-16 12:30:00,28.6,28.78,28.58,28.74,445693.0,28.6,28.78,28.58,28.74,445693.0
2021-03-16 12:35:00,28.75,28.88,28.73,28.87,333906.0,28.75,28.88,28.73,28.87,333906.0
2021-03-16 12:40:00,28.86,28.88,28.78,28.82,199445.0,28.86,28.88,28.78,28.82,199445.0
2021-03-16 12:45:00,28.82,28.89,28.81,28.86,186025.0,28.82,28.89,28.81,28.86,186025.0
2021-03-16 12:50:00,28.85,28.87,28.79,28.82,121379.0,28.85,28.87,28.79,28.82,121379.0
2021-03-16 12:55:00,28.83,28.83,28.71,28.75,209129.0,28.83,28.83,28.71,28.75,209129.0
2021-03-16 13:00:00,28.75,28.86,28.73,28.84,194270.0,28.75,28.86,28.73,28.84,194270.0
2021-03-16 13:05:00,28.85,28.92,28.83,28.86,227871.0,28.85,28.92,28.83,28.86,227871.0
2021-03-16 13:10:00,28.86,28.87,28.77,28.82,218154.0,28.86,28.87,28.77,28.82,218154.0
2021-03-16 13:15:00,28.82,28.83,28.73,28.75,281505.0,28.82,28.83,28.73,28.75,281505.0
2021-03-16 13:20:00,28.75,28.76,28.68,28.69,341420.0,28.75,28.76,28.68,28.69,341420.0
2021-03-16 13:25:00,28.7,28.77,28.63,28.64,280891.0,28.7,28.77,28.63,28.64,280891.0
2021-03-16 13:30:00,28.64,28.65,28.46,28.51,894761.0,28.64,28.65,28.46,28.51,894761.0
2021-03-16 13:35:00,28.51,28.51,28.37,28.43,593699.0,28.51,28.51,28.37,28.43,593699.0
2021-03-16 13:40:00,28.44,28.49,28.41,28.44,575794.0,28.44,28.49,28.41,28.44,575794.0
2021-03-16 13:45:00,28.44,28.5,28.42,28.46,237966.0,28.44,28.5,28.42,28.46,237966.0
2021-03-16 13:50:00,28.46,28.51,28.33,28.36,654597.0,28.46,28.51,28.33,28.36,654597.0
2021-03-16 13:55:00,28.36,28.36,28.12,28.16,1104381.0,28.36,28.36,28.12,28.16,1104381.0
2021-03-16 14:00:00,28.16,28.18,28.08,28.14,682871.0,28.16,28.18,28.08,28.14,682871.0
2021-03-16 14:05:00,28.14,28.17,27.98,28.04,936842.0,28.14,28.17,27.98,28.04,936842.0
2021-03-16 14:10:00,28.04,28.05,27.96,27.99,773596.0,28.04,28.05,27.96,27.99,773596.0
2021-03-16 14:15:00,27.98,28.17,27.94,28.0,1727158.0,27.98,28.17,27.94,28.0,1727158.0
2021-03-16 14:20:00,27.99,28.0,27.85,27.96,767968.0,27.99,28.0,27.85,27.96,767968.0
2021-03-16 14:25:00,27.96,28.12,27.92,28.04,560988.0,27.96,28.12,27.92,28.04,560988.0
2021-03-16 14:30:00,28.05,28.31,28.05,28.2,795665.0,28.05,28.31,28.05,28.2,795665.0
2021-03-16 14:35:00,28.21,28.28,28.11,28.14,653953.0,28.21,28.28,28.11,28.14,653953.0
2021-03-16 14:40:00,28.14,28.18,27.95,27.96,863977.0,28.14,28.18,27.95,27.96,863977.0
2021-03-16 14:45:00,27.96,28.24,27.93,28.24,495922.0,27.96,28.24,27.93,28.24,495922.0
2021-03-16 14:50:00,28.23,28.34,28.22,28.31,625193.0,28.23,28.34,28.22,28.31,625193.0
2021-03-16 14:55:00,28.3,28.34,28.29,28.33,415607.0,28.3,28.34,28.29,28.33,415607.0
2021-03-16 15:00:00,28.33,28.45,28.24,28.45,588206.0,28.33,28.45,28.24,28.45,588206.0
2021-03-16 15:05:00,28.45,28.53,28.43,28.51,869925.0,28.45,28.53,28.43,28.51,869925.0
2021-03-16 15:10:00,28.52,28.59,28.51,28.55,377936.0,28.52,28.59,28.51,28.55,377936.0
2021-03-16 15:15:00,28.56,28.6,28.54,28.6,247730.0,28.56,28.6,28.54,28.6,247730.0
2021-03-16 15:20:00,28.6,28.65,28.54,28.57,452262.0,28.6,28.65,28.54,28.57,452262.0
2021-03-16 15:25:00,28.57,28.62,28.53,28.57,360452.0,28.57,28.62,28.53,28.57,360452.0
2021-03-16 15:30:00,28.57,28.76,28.55,28.75,507562.0,28.57,28.76,28.55,28.75,507562.0
2021-03-16 15:35:00,28.75,28.76,28.57,28.59,466464.0,28.75,28.76,28.57,28.59,466464.0
2021-03-16 15:40:00,28.59,28.61,28.48,28.5,320355.0,28.59,28.61,28.48,28.5,320355.0
2021-03-16 15:45:00,28.5,28.55,28.32,28.34,510872.0,28.5,28.55,28.32,28.34,510872.0
2021-03-16 15:50:00,28.33,28.41,28.33,28.37,535250.0,28.33,28.41,28.33,28.37,535250.0
2021-03-16 15:55:00,28.37,28.4,28.24,28.25,1480591.0,28.37,28.4,28.24,28.25,1480591.0
2021-03-17 09:30:00,28.15,28.31,28.02,28.3,1044516.0,28.15,28.31,28.02,28.3,1044516.0
2021-03-17 09:35:00,28.31,28.8,28.25,28.71,995329.0,28.31,28.8,28.25,28.71,995329.0
2021-03-17 09:40:00,28.71,28.79,28.54,28.68,812650.0,28.71,28.79,28.54,28.68,812650.0
2021-03-17 09:45:00,28.68,28.78,28.41,28.44,638268.0,28.68,28.78,28.41,28.44,638268.0
2021-03-17 09:50:00,28.44,28.68,28.43,28.63,453405.0,28.44,28.68,28.43,28.63,453405.0
2021-03-17 09:55:00,28.61,28.74,28.56,28.71,469799.0,28.61,28.74,28.56,28.71,469799.0
2021-03-17 10:00:00,28.7,28.75,28.52,28.55,579839.0,28.7,28.75,28.52,28.55,579839.0
2021-03-17 10:05:00,28.55,28.56,28.4,28.49,450464.0,28.55,28.56,28.4,28.49,450464.0
2021-03-17 10:10:00,28.5,28.56,28.33,28.41,391124.0,28.5,28.56,28.33,28.41,391124.0
2021-03-17 10:15:00,28.41,28.42,28.26,28.28,289813.0,28.41,28.42,28.26,28.28,289813.0
2021-03-17 10:20:00,28.29,28.32,28.15,28.21,589637.0,28.29,28.32,28.15,28.21,589637.0
2021-03-17 10:25:00,28.21,28.37,28.16,28.25,356008.0,28.21,28.37,28.16,28.25,356008.0
2021-03-17 10:30:00,28.24,28.35,28.18,28.2,334873.0,28.24,28.35,28.18,28.2,334873.0
2021-03-17 10:35:00,28.2,28.23,28.07,28.1,391813.0,28.2,28.23,28.07,28.1,391813.0
2021-03-17 10:40:00,28.11,28.11,27.86,27.89,824445.0,28.11,28.11,27.86,27.89,824445.0
2021-03-17 10:45:00,27.89,28.02,27.86,27.95,322276.0,27.89,28.02,27.86,27.95,322276.0
2021-03-17 10:50:00,27.95,28.14,27.94,28.13,355526.0,27.95,28.14,27.94,28.13,355526.0
2021-03-17 10:55:00,28.12,28.15,28.0,28.0,257693.0,28.12,28.15,28.0,28.0,257693.0
2021-03-17 11:00:00,28.0,28.03,27.81,27.91,716176.0,28.0,28.03,27.81,27.91,716176.0
2021-03-17 11:05:00,27.9,28.05,27.9,28.05,234168.0,27.9,28.05,27.9,28.05,234168.0
2021-03-17 11:10:00,28.04,28.24,28.04,28.17,389203.0,28.04,28.24,28.04,28.17,389203.0
2021-03-17 11:15:00,28.17,28.19,28.06,28.09,138051.0,28.17,28.19,28.06,28.09,138051.0
2021-03-17 11:20:00,28.1,28.17,28.06,28.15,172340.0,28.1,28.17,28.06,28.15,172340.0
2021-03-17 11:25:00,28.16,28.21,28.15,28.19,150507.0,28.16,28.21,28.15,28.19,150507.0
2021-03-17 11:30:00,28.19,28.41,28.16,28.38,491177.0,28.19,28.41,28.16,28.38,491177.0
2021-03-17 11:35:00,28.38,28.58,28.32,28.33,962287.0,28.38,28.58,28.32,28.33,962287.0
2021-03-17 11:40:00,28.32,28.49,28.27,28.41,309189.0,28.32,28.49,28.27,28.41,309189.0
2021-03-17 11:45:00,28.42,28.42,28.33,28.35,276666.0,28.42,28.42,28.33,28.35,276666.0
2021-03-17 11:50:00,28.34,28.39,28.2,28.23,355948.0,28.34,28.39,28.2,28.23,355948.0
2021-03-17 11:55:00,28.23,28.35,28.21,28.31,204479.0,28.23,28.35,28.21,28.31,204479.0
2021-03-17 12:00:00,28.32,28.43,28.31,28.4,147156.0,28.32,28.43,28.31,28.4,147156.0
2021-03-17 12:05:00,28.4,28.44,28.34,28.43,188230.0,28.4,28.44,28.34,28.43,188230.0
2021-03-17 12:10:00,28.42,28.43,28.3,28.32,142007.0,28.42,28.43,28.3,28.32,142007.0
2021-03-17 12:15:00,28.33,28.39,28.27,28.31,115582.0,28.33,28.39,28.27,28.31,115582.0
2021-03-17 12:20:00,28.31,28.31,28.18,28.2,126160.0,28.31,28.31,28.18,28.2,126160.0
2021-03-17 12:25:00,28.19,28.33,28.17,28.27,144637.0,28.19,28.33,28.17,28.27,144637.0
2021-03-17 12:30:00,28.28,28.32,28.11,28.12,241433.0,28.28,28.32,28.11,28.12,241433.0
2021-03-17 12:35:00,28.11,28.25,28.09,28.23,215311.0,28.11,28.25,28.09,28.23,215311.0
2021-03-17 12:40:00,28.22,28.25,28.17,28.23,98427.0,28.22,28.25,28.17,28.23,98427.0
2021-03-17 12:45:00,28.22,28.26,28.16,28.21,122695.0,28.22,28.26,28.16,28.21,122695.0
2021-03-17 12:50:00,28.2,28.29,28.17,28.27,141653.0,28.2,28.29,28.17,28.27,141653.0
2021-03-17 12:55:00,28.27,28.28,28.19,28.21,110320.0,28.27,28.28,28.19,28.21,110320.0
2021-03-17 13:00:00,28.21,28.31,28.19,28.26,116181.0,28.21,28.31,28.19,28.26,116181.0
2021-03-17 13:05:00,28.26,28.27,28.2,28.23,128151.0,28.26,28.27,28.2,28.23,128151.0
2021-03-17 13:10:00,28.23,28.27,28.21,28.24,112676.0,28.23,28.27,28.21,28.24,112676.0
2021-03-17 13:15:00,28.23,28.24,28.13,28.16,137027.0,28.23,28.24,28.13,28.16,137027.0
2021-03-17 13:20:00,28.15,28.24,28.13,28.22,118692.0,28.15,28.24,28.13,28.22,118692.0
2021-03-17 13:25:00,28.23,28.27,28.19,28.24,77217.0,28.23,28.27,28.19,28.24,77217.0
2021-03-17 13:30:00,28.22,28.27,28.18,28.27,84748.0,28.22,28.27,28.18,28.27,84748.0
2021-03-17 13:35:00,28.27,28.32,28.23,28.25,145338.0,28.27,28.32,28.23,28.25,145338.0
2021-03-17 13:40:00,28.25,28.32,28.22,28.3,93214.0,28.25,28.32,28.22,28.3,93214.0
2021-03-17 13:45:00,28.3,28.32,28.2,28.2,81609.0,28.3,28.32,28.2,28.2,81609.0
2021-03-17 13:50:00,28.2,28.25,28.19,28.22,87717.0,28.2,28.25,28.19,28.22,87717.0
2021-03-17 13:55:00,28.23,28.23,28.2,28.23,61704.0,28.23,28.23,28.2,28.23,61704.0
2021-03-17 14:00:00,28.23,28.58,28.23,28.52,596848.0,28.23,28.58,28.23,28.52,596848.0
2021-03-17 14:05:00,28.52,28.59,28.47,28.59,422700.0,28.52,28.59,28.47,28.59,422700.0
2021-03-17 14:10:00,28.59,28.78,28.59,28.67,537993.0,28.59,28.78,28.59,28.67,537993.0
2021-03-17 14:15:00,28.67,28.68,28.47,28.56,363089.0,28.67,28.68,28.47,28.56,363089.0
2021-03-17 14:20:00,28.57,28.58,28.47,28.48,168520.0,28.57,28.58,28.47,28.48,168520.0
2021-03-17 14:25:00,28.48,28.54,28.38,28.38,383120.0,28.48,28.54,28.38,28.38,383120.0
2021-03-17 14:30:00,28.39,28.49,28.35,28.46,269658.0,28.39,28.49,28.35,28.46,269658.0
2021-03-17 14:35:00,28.46,28.66,28.46,28.62,359376.0,28.46,28.66,28.46,28.62,359376.0
2021-03-17 14:40:00,28.62,28.75,28.6,28.71,326585.0,28.62,28.75,28.6,28.71,326585.0
2021-03-17 14:45:00,28.7,28.77,28.63,28.74,259503.0,28.7,28.77,28.63,28.74,259503.0
2021-03-17 14:50:00,28.74,28.79,28.68,28.77,231558.0,28.74,28.79,28.68,28.77,231558.0
2021-03-17 14:55:00,28.77,28.81,28.7,28.71,275640.0,28.77,28.81,28.7,28.71,275640.0
2021-03-17 15:00:00,28.7,28.8,28.67,28.79,296124.0,28.7,28.8,28.67,28.79,296124.0
2021-03-17 15:05:00,28.78,28.81,28.76,28.78,205246.0,28.78,28.81,28.76,28.78,205246.0
2021-03-17 15:10:00,28.78,28.78,28.61,28.66,322240.0,28.78,28.78,28.61,28.66,322240.0
2021-03-17 15:15:00,28.66,28.74,28.64,28.65,275188.0,28.66,28.74,28.64,28.65,275188.0
2021-03-17 15:20:00,28.65,28.67,28.53,28.58,458885.0,28.65,28.67,28.53,28.58,458885.0
2021-03-17 15:25:00,28.58,28.64,28.57,28.64,163203.0,28.58,28.64,28.57,28.64,163203.0
2021-03-17 15:30:00,28.63,28.74,28.63,28.7,206173.0,28.63,28.74,28.63,28.7,206173.0
2021-03-17 15:35:00,28.69,28.73,28.65,28.7,224441.0,28.69,28.73,28.65,28.7,224441.0
2021-03-17 15:40:00,28.7,28.74,28.64,28.66,245037.0,28.7,28.74,28.64,28.66,245037.0
2021-03-17 15:45:00,28.66,28.77,28.6,28.76,327172.0,28.66,28.77,28.6,28.76,327172.0
2021-03-17 15:50:00,28.76,28.95,28.71,28.93,966330.0,28.76,28.95,28.71,28.93,966330.0
2021-03-17 15:55:00,28.93,28.93,28.85,28.93,865370.0,28.93,28.93,28.85,28.93,865370.0
2021-03-18 09:30:00,29.5,29.74,29.21,29.42,2302492.0,29.5,29.74,29.21,29.42,2302492.0
2021-03-18 09:35:00,29.41,29.44,28.87,29.01,1738276.0,29.41,29.44,28.87,29.01,1738276.0
2021-03-18 09:40:00,29.0,29.0,28.62,28.78,1574105.0,29.0,29.0,28.62,28.78,1574105.0
2021-03-18 09:45:00,28.78,28.86,28.55,28.57,1298661.0,28.78,28.86,28.55,28.57,1298661.0
2021-03-18 09:50:00,28.58,28.9,28.46,28.71,1396150.0,28.58,28.9,28.46,28.71,1396150.0
2021-03-18 09:55:00,28.71,29.08,28.71,29.01,1172723.0,28.71,29.08,28.71,29.01,1172723.0
2021-03-18 10:00:00,29.01,29.02,28.66,28.74,749298.0,29.01,29.02,28.66,28.74,749298.0
2021-03-18 10:05:00,28.75,28.85,28.67,28.79,374607.0,28.75,28.85,28.67,28.79,374607.0
2021-03-18 10:10:00,28.77,28.84,28.63,28.84,528594.0,28.77,28.84,28.63,28.84,528594.0
2021-03-18 10:15:00,28.83,29.03,28.76,29.02,650825.0,28.83,29.03,28.76,29.02,650825.0
2021-03-18 10:20:00,29.02,29.24,28.98,29.12,974589.0,29.02,29.24,28.98,29.12,974589.0
2021-03-18 10:25:00,29.13,29.3,29.07,29.24,804807.0,29.13,29.3,29.07,29.24,804807.0
2021-03-18 10:30:00,29.25,29.27,29.09,29.1,584722.0,29.25,29.27,29.09,29.1,584722.0
2021-03-18 10:35:00,29.09,29.32,29.03,29.31,824070.0,29.09,29.32,29.03,29.31,824070.0
2021-03-18 10:40:00,29.3,29.32,29.12,29.16,458912.0,29.3,29.32,29.12,29.16,458912.0
2021-03-18 10:45:00,29.16,29.29,29.15,29.24,578687.0,29.16,29.29,29.15,29.24,578687.0
2021-03-18 10:50:00,29.25,29.29,29.06,29.12,531898.0,29.25,29.29,29.06,29.12,531898.0
2021-03-18 10:55:00,29.12,29.21,29.07,29.19,301156.0,29.12,29.21,29.07,29.19,301156.0
2021-03-18 11:00:00,29.19,29.38,29.16,29.35,585419.0,29.19,29.38,29.16,29.35,585419.0
2021-03-18 11:05:00,29.36,29.4,29.31,29.35,443497.0,29.36,29.4,29.31,29.35,443497.0
2021-03-18 11:10:00,29.36,29.38,29.25,29.29,358631.0,29.36,29.38,29.25,29.29,358631.0
2021-03-18 11:15:00,29.29,29.42,29.26,29.27,389520.0,29.29,29.42,29.26,29.27,389520.0
2021-03-18 11:20:00,29.26,29.27,29.1,29.11,471758.0,29.26,29.27,29.1,29.11,471758.0
2021-03-18 11:25:00,29.1,29.19,29.01,29.19,460322.0,29.1,29.19,29.01,29.19,460322.0
2021-03-18 11:30:00,29.19,29.27,29.14,29.26,406851.0,29.19,29.27,29.14,29.26,406851.0
2021-03-18 11:35:00,29.26,29.28,29.02,29.05,393671.0,29.26,29.28,29.02,29.05,393671.0
2021-03-18 11:40:00,29.05,29.06,28.93,28.98,506582.0,29.05,29.06,28.93,28.98,506582.0
2021-03-18 11:45:00,28.98,29.02,28.91,28.94,317069.0,28.98,29.02,28.91,28.94,317069.0
2021-03-18 11:50:00,28.94,28.99,28.88,28.9,304900.0,28.94,28.99,28.88,28.9,304900.0
2021-03-18 11:55:00,28.9,28.98,28.84,28.94,317860.0,28.9,28.98,28.84,28.94,317860.0
2021-03-18 12:00:00,28.95,29.0,28.93,29.0,304390.0,28.95,29.0,28.93,29.0,304390.0
2021-03-18 12:05:00,29.0,29.03,28.85,28.92,349536.0,29.0,29.03,28.85,28.92,349536.0
2021-03-18 12:10:00,28.92,29.1,28.91,29.09,248177.0,28.92,29.1,28.91,29.09,248177.0
2021-03-18 12:15:00,29.08,29.1,28.98,28.98,186865.0,29.08,29.1,28.98,28.98,186865.0
2021-03-18 12:20:00,28.99,29.05,28.95,28.95,184770.0,28.99,29.05,28.95,28.95,184770.0
2021-03-18 12:25:00,28.95,29.29,28.95,29.1,673491.0,28.95,29.29,28.95,29.1,673491.0
2021-03-18 12:30:00,29.11,29.32,29.1,29.18,760963.0,29.11,29.32,29.1,29.18,760963.0
2021-03-18 12:35:00,29.18,29.29,29.1,29.26,399195.0,29.18,29.29,29.1,29.26,399195.0
2021-03-18 12:40:00,29.26,29.28,29.16,29.19,342938.0,29.26,29.28,29.16,29.19,342938.0
2021-03-18 12:45:00,29.2,29.21,29.13,29.15,188229.0,29.2,29.21,29.13,29.15,188229.0
2021-03-18 12:50:00,29.15,29.15,28.93,28.98,454980.0,29.15,29.15,28.93,28.98,454980.0
2021-03-18 12:55:00,28.99,29.01,28.9,28.96,386024.0,28.99,29.01,28.9,28.96,386024.0
2021-03-18 13:00:00,28.96,29.0,28.89,28.98,284623.0,28.96,29.0,28.89,28.98,284623.0
2021-03-18 13:05:00,28.98,29.04,28.97,28.98,197990.0,28.98,29.04,28.97,28.98,197990.0
2021-03-18 13:10:00,28.98,29.08,28.94,29.07,186507.0,28.98,29.08,28.94,29.07,186507.0
2021-03-18 13:15:00,29.05,29.07,28.96,28.97,189250.0,29.05,29.07,28.96,28.97,189250.0
2021-03-18 13:20:00,28.98,29.0,28.95,28.97,196899.0,28.98,29.0,28.95,28.97,196899.0
2021-03-18 13:25:00,28.97,29.01,28.89,28.93,342037.0,28.97,29.01,28.89,28.93,342037.0
2021-03-18 13:30:00,28.94,28.97,28.88,28.94,265887.0,28.94,28.97,28.88,28.94,265887.0
2021-03-18 13:35:00,28.94,28.96,28.86,28.92,467639.0,28.94,28.96,28.86,28.92,467639.0
2021-03-18 13:40:00,28.93,29.03,28.92,28.99,472009.0,28.93,29.03,28.92,28.99,472009.0
2021-03-18 13:45:00,28.99,29.03,28.87,28.88,449638.0,28.99,29.03,28.87,28.88,449638.0
2021-03-18 13:50:00,28.88,28.89,28.82,28.87,254167.0,28.88,28.89,28.82,28.87,254167.0
2021-03-18 13:55:00,28.87,28.87,28.75,28.83,329327.0,28.87,28.87,28.75,28.83,329327.0
2021-03-18 14:00:00,28.83,28.83,28.73,28.76,285020.0,28.83,28.83,28.73,28.76,285020.0
2021-03-18 14:05:00,28.76,28.85,28.75,28.77,194063.0,28.76,28.85,28.75,28.77,194063.0
2021-03-18 14:10:00,28.77,28.77,28.64,28.68,344274.0,28.77,28.77,28.64,28.68,344274.0
2021-03-18 14:15:00,28.68,28.68,28.61,28.64,291989.0,28.68,28.68,28.61,28.64,291989.0
2021-03-18 14:20:00,28.64,28.74,28.62,28.69,227109.0,28.64,28.74,28.62,28.69,227109.0
2021-03-18 14:25:00,28.69,28.72,28.63,28.66,282775.0,28.69,28.72,28.63,28.66,282775.0
2021-03-18 14:30:00,28.65,28.78,28.55,28.56,456036.0,28.65,28.78,28.55,28.56,456036.0
2021-03-18 14:35:00,28.57,28.74,28.51,28.67,372848.0,28.57,28.74,28.51,28.67,372848.0
2021-03-18 14:40:00,28.68,28.68,28.54,28.57,361341.0,28.68,28.68,28.54,28.57,361341.0
2021-03-18 14:45:00,28.57,28.73,28.57,28.71,295313.0,28.57,28.73,28.57,28.71,295313.0
2021-03-18 14:50:00,28.7,28.74,28.61,28.67,267997.0,28.7,28.74,28.61,28.67,267997.0
2021-03-18 14:55:00,28.67,28.73,28.63,28.67,188502.0,28.67,28.73,28.63,28.67,188502.0
2021-03-18 15:00:00,28.66,28.67,28.54,28.56,290157.0,28.66,28.67,28.54,28.56,290157.0
2021-03-18 15:05:00,28.55,28.57,28.49,28.53,555779.0,28.55,28.57,28.49,28.53,555779.0
2021-03-18 15:10:00,28.54,28.59,28.46,28.52,377103.0,28.54,28.59,28.46,28.52,377103.0
2021-03-18 15:15:00,28.51,28.56,28.37,28.4,395398.0,28.51,28.56,28.37,28.4,395398.0
2021-03-18 15:20:00,28.4,28.4,28.29,28.3,356706.0,28.4,28.4,28.29,28.3,356706.0
2021-03-18 15:25:00,28.3,28.48,28.24,28.4,636809.0,28.3,28.48,28.24,28.4,636809.0
2021-03-18 15:30:00,28.39,28.39,28.22,28.23,329095.0,28.39,28.39,28.22,28.23,329095.0
2021-03-18 15:35:00,28.23,28.29,28.15,28.17,422416.0,28.23,28.29,28.15,28.17,422416.0
2021-03-18 15:40:00,28.17,28.2,28.02,28.16,550401.0,28.17,28.2,28.02,28.16,550401.0
2021-03-18 15:45:00,28.16,28.18,28.05,28.07,399446.0,28.16,28.18,28.05,28.07,399446.0
2021-03-18 15:50:00,28.07,28.21,28.06,28.16,651970.0,28.07,28.21,28.06,28.16,651970.0
2021-03-18 15:55:00,28.16,28.3,28.14,28.26,1239505.0,28.16,28.3,28.14,28.26,1239505.0
2021-03-19 09:30:00,28.48,28.53,28.02,28.05,1751044.0,28.48,28.53,28.02,28.05,1751044.0
2021-03-19 09:35:00,28.04,28.09,27.65,27.7,1406100.0,28.04,28.09,27.65,27.7,1406100.0
2021-03-19 09:40:00,27.69,27.7,27.13,27.54,1754726.0,27.69,27.7,27.13,27.54,1754726.0
2021-03-19 09:45:00,27.53,27.66,27.39,27.51,886344.0,27.53,27.66,27.39,27.51,886344.0
2021-03-19 09:50:00,27.52,28.09,27.5,27.95,834198.0,27.52,28.09,27.5,27.95,834198.0
2021-03-19 09:55:00,27.95,28.0,27.71,27.8,579076.0,27.95,28.0,27.71,27.8,579076.0
2021-03-19 10:00:00,27.79,27.85,27.6,27.65,521893.0,27.79,27.85,27.6,27.65,521893.0
2021-03-19 10:05:00,27.64,27.67,27.5,27.62,412608.0,27.64,27.67,27.5,27.62,412608.0
2021-03-19 10:10:00,27.64,27.79,27.57,27.76,373377.0,27.64,27.79,27.57,27.76,373377.0
2021-03-19 10:15:00,27.76,27.87,27.66,27.86,448055.0,27.76,27.87,27.66,27.86,448055.0
2021-03-19 10:20:00,27.86,27.98,27.76,27.81,411864.0,27.86,27.98,27.76,27.81,411864.0
2021-03-19 10:25:00,27.82,27.98,27.81,27.9,235838.0,27.82,27.98,27.81,27.9,235838.0
2021-03-19 10:30:00,27.91,27.93,27.59,27.65,411770.0,27.91,27.93,27.59,27.65,411770.0
2021-03-19 10:35:00,27.64,27.92,27.61,27.92,378216.0,27.64,27.92,27.61,27.92,378216.0
2021-03-19 10:40:00,27.92,28.0,27.85,27.96,314537.0,27.92,28.0,27.85,27.96,314537.0
2021-03-19 10:45:00,27.96,28.09,27.92,28.02,499525.0,27.96,28.09,27.92,28.02,499525.0
2021-03-19 10:50:00,28.01,28.12,27.94,27.96,315320.0,28.01,28.12,27.94,27.96,315320.0
2021-03-19 10:55:00,27.96,27.97,27.81,27.92,317916.0,27.96,27.97,27.81,27.92,317916.0
2021-03-19 11:00:00,27.93,27.98,27.82,27.92,240428.0,27.93,27.98,27.82,27.92,240428.0
2021-03-19 11:05:00,27.91,27.97,27.87,27.88,244215.0,27.91,27.97,27.87,27.88,244215.0
2021-03-19 11:10:00,27.88,27.91,27.76,27.87,209046.0,27.88,27.91,27.76,27.87,209046.0
2021-03-19 11:15:00,27.87,28.05,27.87,28.01,215687.0,27.87,28.05,27.87,28.01,215687.0
2021-03-19 11:20:00,28.0,28.06,27.91,27.92,243050.0,28.0,28.06,27.91,27.92,243050.0
2021-03-19 11:25:00,27.91,27.93,27.77,27.91,198878.0,27.91,27.93,27.77,27.91,198878.0
2021-03-19 11:30:00,27.9,28.03,27.89,28.01,165254.0,27.9,28.03,27.89,28.01,165254.0
2021-03-19 11:35:00,28.02,28.05,27.97,28.05,220621.0,28.02,28.05,27.97,28.05,220621.0
2021-03-19 11:40:00,28.04,28.25,27.99,28.21,341173.0,28.04,28.25,27.99,28.21,341173.0
2021-03-19 11:45:00,28.21,28.32,28.16,28.29,569279.0,28.21,28.32,28.16,28.29,569279.0
2021-03-19 11:50:00,28.29,28.37,28.19,28.37,356833.0,28.29,28.37,28.19,28.37,356833.0
2021-03-19 11:55:00,28.36,28.39,28.26,28.27,321079.0,28.36,28.39,28.26,28.27,321079.0
2021-03-19 12:00:00,28.27,28.42,28.27,28.36,346492.0,28.27,28.42,28.27,28.36,346492.0
2021-03-19 12:05:00,28.37,28.6,28.33,28.45,946649.0,28.37,28.6,28.33,28.45,946649.0
2021-03-19 12:10:00,28.45,28.45,28.3,28.35,367250.0,28.45,28.45,28.3,28.35,367250.0
2021-03-19 12:15:00,28.35,28.39,28.32,28.33,172192.0,28.35,28.39,28.32,28.33,172192.0
2021-03-19 12:20:00,28.34,28.45,28.32,28.44,204481.0,28.34,28.45,28.32,28.44,204481.0
2021-03-19 12:25:00,28.44,28.46,28.38,28.39,219382.0,28.44,28.46,28.38,28.39,219382.0
2021-03-19 12:30:00,28.39,28.43,28.37,28.39,147767.0,28.39,28.43,28.37,28.39,147767.0
2021-03-19 12:35:00,28.38,28.49,28.37,28.46,153028.0,28.38,28.49,28.37,28.46,153028.0
2021-03-19 12:40:00,28.47,28.67,28.46,28.66,508771.0,28.47,28.67,28.46,28.66,508771.0
2021-03-19 12:45:00,28.66,28.75,28.63,28.68,345010.0,28.66,28.75,28.63,28.68,345010.0
2021-03-19 12:50:00,28.67,28.76,28.63,28.71,341729.0,28.67,28.76,28.63,28.71,341729.0
2021-03-19 12:55:00,28.71,28.74,28.62,28.68,193365.0,28.71,28.74,28.62,28.68,193365.0
2021-03-19 13:00:00,28.67,28.68,28.54,28.58,172781.0,28.67,28.68,28.54,28.58,172781.0
2021-03-19 13:05:00,28.59,28.61,28.54,28.6,182559.0,28.59,28.61,28.54,28.6,182559.0
2021-03-19 13:10:00,28.6,28.61,28.49,28.55,178542.0,28.6,28.61,28.49,28.55,178542.0
2021-03-19 13:15:00,28.54,28.63,28.53,28.61,181631.0,28.54,28.63,28.53,28.61,181631.0
2021-03-19 13:20:00,28.6,28.63,28.57,28.59,97043.0,28.6,28.63,28.57,28.59,97043.0
2021-03-19 13:25:00,28.59,28.61,28.51,28.56,135895.0,28.59,28.61,28.51,28.56,135895.0
2021-03-19 13:30:00,28.56,28.57,28.47,28.5,124510.0,28.56,28.57,28.47,28.5,124510.0
2021-03-19 13:35:00,28.5,28.58,28.43,28.55,254234.0,28.5,28.58,28.43,28.55,254234.0
2021-03-19 13:40:00,28.56,28.62,28.55,28.6,186345.0,28.56,28.62,28.55,28.6,186345.0
2021-03-19 13:45:00,28.61,28.62,28.52,28.6,117893.0,28.61,28.62,28.52,28.6,117893.0
2021-03-19 13:50:00,28.6,28.68,28.59,28.67,164746.0,28.6,28.68,28.59,28.67,164746.0
2021-03-19 13:55:00,28.67,28.68,28.51,28.57,179858.0,28.67,28.68,28.51,28.57,179858.0
2021-03-19 14:00:00,28.58,28.63,28.55,28.59,263710.0,28.58,28.63,28.55,28.59,263710.0
2021-03-19 14:05:00,28.6,28.66,28.55,28.58,294862.0,28.6,28.66,28.55,28.58,294862.0
2021-03-19 14:10:00,28.58,28.62,28.55,28.6,143966.0,28.58,28.62,28.55,28.6,143966.0
2021-03-19 14:15:00,28.6,28.6,28.5,28.58,168718.0,28.6,28.6,28.5,28.58,168718.0
2021-03-19 14:20:00,28.58,28.64,28.54,28.57,368772.0,28.58,28.64,28.54,28.57,368772.0
2021-03-19 14:25:00,28.57,28.63,28.54,28.6,294355.0,28.57,28.63,28.54,28.6,294355.0
2021-03-19 14:30:00,28.6,28.68,28.59,28.63,248463.0,28.6,28.68,28.59,28.63,248463.0
2021-03-19 14:35:00,28.63,28.76,28.59,28.71,284475.0,28.63,28.76,28.59,28.71,284475.0
2021-03-19 14:40:00,28.71,28.76,28.7,28.73,176438.0,28.71,28.76,28.7,28.73,176438.0
2021-03-19 14:45:00,28.72,28.75,28.65,28.69,139505.0,28.72,28.75,28.65,28.69,139505.0
2021-03-19 14:50:00,28.69,28.74,28.66,28.69,132172.0,28.69,28.74,28.66,28.69,132172.0
2021-03-19 14:55:00,28.69,28.81,28.69,28.8,287281.0,28.69,28.81,28.69,28.8,287281.0
2021-03-19 15:00:00,28.8,28.8,28.71,28.71,189359.0,28.8,28.8,28.71,28.71,189359.0
2021-03-19 15:05:00,28.71,28.78,28.71,28.73,168694.0,28.71,28.78,28.71,28.73,168694.0
2021-03-19 15:10:00,28.73,28.81,28.71,28.77,206753.0,28.73,28.81,28.71,28.77,206753.0
2021-03-19 15:15:00,28.77,28.84,28.75,28.8,288909.0,28.77,28.84,28.75,28.8,288909.0
2021-03-19 15:20:00,28.8,28.83,28.75,28.76,347668.0,28.8,28.83,28.75,28.76,347668.0
2021-03-19 15:25:00,28.76,28.79,28.73,28.76,160965.0,28.76,28.79,28.73,28.76,160965.0
2021-03-19 15:30:00,28.76,28.8,28.72,28.79,219000.0,28.76,28.8,28.72,28.79,219000.0
2021-03-19 15:35:00,28.79,28.9,28.74,28.84,600858.0,28.79,28.9,28.74,28.84,600858.0
2021-03-19 15:40:00,28.85,28.94,28.84,28.85,732745.0,28.85,28.94,28.84,28.85,732745.0
2021-03-19 15:45:00,28.85,28.91,28.8,28.89,803600.0,28.85,28.91,28.8,28.89,803600.0
2021-03-19 15:50:00,28.88,28.93,28.73,28.74,658739.0,28.88,28.93,28.73,28.74,658739.0
2021-03-19 15:55:00,28.74,29.02,28.72,28.95,1809455.0,28.74,29.02,28.72,28.95,1809455.0
2021-03-22 09:30:00,28.31,28.47,28.0,28.03,1852872.0,28.31,28.47,28.0,28.03,1852872.0
2021-03-22 09:35:00,28.02,28.3,28.0,28.24,933850.0,28.02,28.3,28.0,28.24,933850.0
2021-03-22 09:40:00,28.24,28.26,27.8,27.95,1379085.0,28.24,28.26,27.8,27.95,1379085.0
2021-03-22 09:45:00,27.95,27.97,27.68,27.87,1152611.0,27.95,27.97,27.68,27.87,1152611.0
2021-03-22 09:50:00,27.86,27.96,27.77,27.87,778852.0,27.86,27.96,27.77,27.87,778852.0
2021-03-22 09:55:00,27.86,27.87,27.58,27.71,922994.0,27.86,27.87,27.58,27.71,922994.0
2021-03-22 10:00:00,27.72,27.8,27.63,27.67,587436.0,27.72,27.8,27.63,27.67,587436.0
2021-03-22 10:05:00,27.67,27.87,27.63,27.78,656741.0,27.67,27.87,27.63,27.78,656741.0
2021-03-22 10:10:00,27.77,27.84,27.59,27.64,854142.0,27.77,27.84,27.59,27.64,854142.0
2021-03-22 10:15:00,27.64,27.65,27.48,27.53,1099771.0,27.64,27.65,27.48,27.53,1099771.0
2021-03-22 10:20:00,27.53,27.56,27.35,27.46,742080.0,27.53,27.56,27.35,27.46,742080.0
2021-03-22 10:25:00,27.46,27.7,27.42,27.68,731455.0,27.46,27.7,27.42,27.68,731455.0
2021-03-22 10:30:00,27.68,27.88,27.67,27.8,710927.0,27.68,27.88,27.67,27.8,710927.0
2021-03-22 10:35:00,27.81,27.93,27.79,27.87,476544.0,27.81,27.93,27.79,27.87,476544.0
2021-03-22 10:40:00,27.86,27.92,27.82,27.9,356302.0,27.86,27.92,27.82,27.9,356302.0
2021-03-22 10:45:00,27.89,27.98,27.8,27.85,387241.0,27.89,27.98,27.8,27.85,387241.0
2021-03-22 10:50:00,27.86,27.91,27.76,27.78,294250.0,27.86,27.91,27.76,27.78,294250.0
2021-03-22 10:55:00,27.79,27.83,27.69,27.71,322720.0,27.79,27.83,27.69,27.71,322720.0
2021-03-22 11:00:00,27.72,27.72,27.55,27.58,409197.0,27.72,27.72,27.55,27.58,409197.0
2021-03-22 11:05:00,27.59,27.7,27.57,27.67,272967.0,27.59,27.7,27.57,27.67,272967.0
2021-03-22 11:10:00,27.67,27.71,27.62,27.68,221868.0,27.67,27.71,27.62,27.68,221868.0
2021-03-22 11:15:00,27.68,27.72,27.65,27.7,303978.0,27.68,27.72,27.65,27.7,303978.0
2021-03-22 11:20:00,27.7,27.89,27.69,27.88,348085.0,27.7,27.89,27.69,27.88,348085.0
2021-03-22 11:25:00,27.88,27.89,27.8,27.86,194911.0,27.88,27.89,27.8,27.86,194911.0
2021-03-22 11:30:00,27.86,27.95,27.82,27.92,230821.0,27.86,27.95,27.82,27.92,230821.0
2021-03-22 11:35:00,27.91,27.97,27.83,27.93,289506.0,27.91,27.97,27.83,27.93,289506.0
2021-03-22 11:40:00,27.93,27.94,27.87,27.91,155565.0,27.93,27.94,27.87,27.91,155565.0
2021-03-22 11:45:00,27.91,27.91,27.77,27.81,234725.0,27.91,27.91,27.77,27.81,234725.0
2021-03-22 11:50:00,27.81,27.85,27.76,27.81,170507.0,27.81,27.85,27.76,27.81,170507.0
2021-03-22 11:55:00,27.8,27.82,27.75,27.77,217447.0,27.8,27.82,27.75,27.77,217447.0
2021-03-22 12:00:00,27.77,27.79,27.72,27.73,168266.0,27.77,27.79,27.72,27.73,168266.0
2021-03-22 12:05:00,27.73,27.77,27.66,27.75,231453.0,27.73,27.77,27.66,27.75,231453.0
2021-03-22 12:10:00,27.76,27.79,27.71,27.78,193225.0,27.76,27.79,27.71,27.78,193225.0
2021-03-22 12:15:00,27.78,27.82,27.75,27.79,152214.0,27.78,27.82,27.75,27.79,152214.0
2021-03-22 12:20:00,27.79,27.8,27.74,27.75,132334.0,27.79,27.8,27.74,27.75,132334.0
2021-03-22 12:25:00,27.75,27.79,27.73,27.76,104311.0,27.75,27.79,27.73,27.76,104311.0
2021-03-22 12:30:00,27.76,27.89,27.74,27.89,290814.0,27.76,27.89,27.74,27.89,290814.0
2021-03-22 12:35:00,27.89,27.97,27.87,27.96,297475.0,27.89,27.97,27.87,27.96,297475.0
2021-03-22 12:40:00,27.96,27.96,27.88,27.89,203361.0,27.96,27.96,27.88,27.89,203361.0
2021-03-22 12:45:00,27.89,27.96,27.86,27.95,115108.0,27.89,27.96,27.86,27.95,115108.0
2021-03-22 12:50:00,27.96,28.07,27.93,28.05,295043.0,27.96,28.07,27.93,28.05,295043.0
2021-03-22 12:55:00,28.06,28.06,27.91,27.93,174249.0,28.06,28.06,27.91,27.93,174249.0
2021-03-22 13:00:00,27.94,27.95,27.9,27.94,108457.0,27.94,27.95,27.9,27.94,108457.0
2021-03-22 13:05:00,27.93,27.97,27.81,27.82,212554.0,27.93,27.97,27.81,27.82,212554.0
2021-03-22 13:10:00,27.82,27.9,27.79,27.87,231262.0,27.82,27.9,27.79,27.87,231262.0
2021-03-22 13:15:00,27.87,27.94,27.86,27.94,161427.0,27.87,27.94,27.86,27.94,161427.0
2021-03-22 13:20:00,27.94,28.03,27.94,28.01,253300.0,27.94,28.03,27.94,28.01,253300.0
2021-03-22 13:25:00,28.0,28.01,27.9,27.95,114892.0,28.0,28.01,27.9,27.95,114892.0
2021-03-22 13:30:00,27.96,27.98,27.91,27.92,117706.0,27.96,27.98,27.91,27.92,117706.0
2021-03-22 13:35:00,27.92,28.0,27.89,27.97,128649.0,27.92,28.0,27.89,27.97,128649.0
2021-03-22 13:40:00,27.96,28.04,27.95,28.0,173503.0,27.96,28.04,27.95,28.0,173503.0
2021-03-22 13:45:00,27.99,27.99,27.92,27.96,112159.0,27.99,27.99,27.92,27.96,112159.0
2021-03-22 13:50:00,27.96,27.97,27.92,27.96,112457.0,27.96,27.97,27.92,27.96,112457.0
2021-03-22 13:55:00,27.96,28.03,27.95,28.03,137642.0,27.96,28.03,27.95,28.03,137642.0
2021-03-22 14:00:00,28.02,28.04,27.99,28.01,99483.0,28.02,28.04,27.99,28.01,99483.0
2021-03-22 14:05:00,28.01,28.03,27.98,28.01,77629.0,28.01,28.03,27.98,28.01,77629.0
2021-03-22 14:10:00,28.01,28.01,27.91,27.93,131235.0,28.01,28.01,27.91,27.93,131235.0
2021-03-22 14:15:00,27.94,27.94,27.89,27.93,113618.0,27.94,27.94,27.89,27.93,113618.0
2021-03-22 14:20:00,27.92,27.96,27.91,27.93,151381.0,27.92,27.96,27.91,27.93,151381.0
2021-03-22 14:25:00,27.93,27.98,27.9,27.95,153252.0,27.93,27.98,27.9,27.95,153252.0
2021-03-22 14:30:00,27.96,28.03,27.96,27.99,160751.0,27.96,28.03,27.96,27.99,160751.0
2021-03-22 14:35:00,27.98,27.99,27.92,27.96,116537.0,27.98,27.99,27.92,27.96,116537.0
2021-03-22 14:40:00,27.95,27.98,27.91,27.91,114357.0,27.95,27.98,27.91,27.91,114357.0
2021-03-22 14:45:00,27.92,27.95,27.9,27.92,117370.0,27.92,27.95,27.9,27.92,117370.0
2021-03-22 14:50:00,27.92,27.95,27.86,27.87,125006.0,27.92,27.95,27.86,27.87,125006.0
2021-03-22 14:55:00,27.88,27.89,27.82,27.84,155307.0,27.88,27.89,27.82,27.84,155307.0
2021-03-22 15:00:00,27.85,27.88,27.83,27.87,148751.0,27.85,27.88,27.83,27.87,148751.0
2021-03-22 15:05:00,27.87,27.93,27.86,27.91,121707.0,27.87,27.93,27.86,27.91,121707.0
2021-03-22 15:10:00,27.92,27.93,27.8,27.83,154770.0,27.92,27.93,27.8,27.83,154770.0
2021-03-22 15:15:00,27.83,27.83,27.73,27.76,274373.0,27.83,27.83,27.73,27.76,274373.0
2021-03-22 15:20:00,27.76,27.84,27.75,27.78,195968.0,27.76,27.84,27.75,27.78,195968.0
2021-03-22 15:25:00,27.77,27.78,27.66,27.68,369810.0,27.77,27.78,27.66,27.68,369810.0
2021-03-22 15:30:00,27.68,27.72,27.56,27.57,398282.0,27.68,27.72,27.56,27.57,398282.0
2021-03-22 15:35:00,27.57,27.61,27.55,27.57,384824.0,27.57,27.61,27.55,27.57,384824.0
2021-03-22 15:40:00,27.58,27.59,27.5,27.58,459412.0,27.58,27.59,27.5,27.58,459412.0
2021-03-22 15:45:00,27.58,27.65,27.57,27.63,422470.0,27.58,27.65,27.57,27.63,422470.0
2021-03-22 15:50:00,27.63,27.66,27.55,27.61,490287.0,27.63,27.66,27.55,27.61,490287.0
2021-03-22 15:55:00,27.61,27.61,27.47,27.47,1294084.0,27.61,27.61,27.47,27.47,1294084.0
2021-03-23 09:30:00,27.0,27.34,26.71,27.16,1878262.0,27.0,27.34,26.71,27.16,1878262.0
2021-03-23 09:35:00,27.16,27.28,27.04,27.16,724758.0,27.16,27.28,27.04,27.16,724758.0
2021-03-23 09:40:00,27.16,27.19,27.0,27.12,497616.0,27.16,27.19,27.0,27.12,497616.0
2021-03-23 09:45:00,27.12,27.12,26.83,26.89,677011.0,27.12,27.12,26.83,26.89,677011.0
2021-03-23 09:50:00,26.88,26.88,26.56,26.58,1206107.0,26.88,26.88,26.56,26.58,1206107.0
2021-03-23 09:55:00,26.58,26.8,26.49,26.77,1182712.0,26.58,26.8,26.49,26.77,1182712.0
2021-03-23 10:00:00,26.78,26.89,26.64,26.67,716583.0,26.78,26.89,26.64,26.67,716583.0
2021-03-23 10:05:00,26.68,26.69,26.48,26.59,817687.0,26.68,26.69,26.48,26.59,817687.0
2021-03-23 10:10:00,26.59,26.66,26.38,26.46,833960.0,26.59,26.66,26.38,26.46,833960.0
2021-03-23 10:15:00,26.46,26.66,26.42,26.66,623751.0,26.46,26.66,26.42,26.66,623751.0
2021-03-23 10:20:00,26.65,26.69,26.38,26.39,549360.0,26.65,26.69,26.38,26.39,549360.0
2021-03-23 10:25:00,26.39,26.42,26.17,26.19,942923.0,26.39,26.42,26.17,26.19,942923.0
2021-03-23 10:30:00,26.18,26.18,25.9,25.92,1921808.0,26.18,26.18,25.9,25.92,1921808.0
2021-03-23 10:35:00,25.92,26.12,25.86,26.05,1118423.0,25.92,26.12,25.86,26.05,1118423.0
2021-03-23 10:40:00,26.06,26.18,25.97,26.13,831349.0,26.06,26.18,25.97,26.13,831349.0
2021-03-23 10:45:00,26.13,26.16,25.97,25.97,749285.0,26.13,26.16,25.97,25.97,749285.0
2021-03-23 10:50:00,25.97,26.07,25.79,25.95,1140067.0,25.97,26.07,25.79,25.95,1140067.0
2021-03-23 10:55:00,25.96,25.97,25.84,25.86,676522.0,25.96,25.97,25.84,25.86,676522.0
2021-03-23 11:00:00,25.86,25.88,25.68,25.76,1047328.0,25.86,25.88,25.68,25.76,1047328.0
2021-03-23 11:05:00,25.77,25.85,25.67,25.71,853945.0,25.77,25.85,25.67,25.71,853945.0
2021-03-23 11:10:00,25.71,25.85,25.66,25.83,915053.0,25.71,25.85,25.66,25.83,915053.0
2021-03-23 11:15:00,25.83,26.0,25.82,25.97,696068.0,25.83,26.0,25.82,25.97,696068.0
2021-03-23 11:20:00,25.97,26.01,25.86,25.97,499226.0,25.97,26.01,25.86,25.97,499226.0
2021-03-23 11:25:00,25.96,26.03,25.95,26.0,368078.0,25.96,26.03,25.95,26.0,368078.0
2021-03-23 11:30:00,26.0,26.0,25.78,25.84,468794.0,26.0,26.0,25.78,25.84,468794.0
2021-03-23 11:35:00,25.84,25.85,25.75,25.8,384367.0,25.84,25.85,25.75,25.8,384367.0
2021-03-23 11:40:00,25.8,25.85,25.71,25.72,478470.0,25.8,25.85,25.71,25.72,478470.0
2021-03-23 11:45:00,25.71,25.94,25.7,25.83,519812.0,25.71,25.94,25.7,25.83,519812.0
2021-03-23 11:50:00,25.83,25.95,25.77,25.9,320634.0,25.83,25.95,25.77,25.9,320634.0
2021-03-23 11:55:00,25.91,25.94,25.84,25.91,321176.0,25.91,25.94,25.84,25.91,321176.0
2021-03-23 12:00:00,25.91,25.94,25.89,25.91,193978.0,25.91,25.94,25.89,25.91,193978.0
2021-03-23 12:05:00,25.9,25.93,25.76,25.8,474910.0,25.9,25.93,25.76,25.8,474910.0
2021-03-23 12:10:00,25.8,25.83,25.72,25.81,320510.0,25.8,25.83,25.72,25.81,320510.0
2021-03-23 12:15:00,25.81,25.87,25.61,25.63,728475.0,25.81,25.87,25.61,25.63,728475.0
2021-03-23 12:20:00,25.63,25.82,25.61,25.8,465661.0,25.63,25.82,25.61,25.8,465661.0
2021-03-23 12:25:00,25.81,25.85,25.75,25.85,458604.0,25.81,25.85,25.75,25.85,458604.0
2021-03-23 12:30:00,25.85,25.99,25.83,25.94,425519.0,25.85,25.99,25.83,25.94,425519.0
2021-03-23 12:35:00,25.94,25.96,25.79,25.85,439008.0,25.94,25.96,25.79,25.85,439008.0
2021-03-23 12:40:00,25.86,25.87,25.77,25.82,189076.0,25.86,25.87,25.77,25.82,189076.0
2021-03-23 12:45:00,25.8,25.84,25.76,25.76,180319.0,25.8,25.84,25.76,25.76,180319.0
2021-03-23 12:50:00,25.77,25.82,25.75,25.79,259532.0,25.77,25.82,25.75,25.79,259532.0
2021-03-23 12:55:00,25.78,25.81,25.71,25.74,233026.0,25.78,25.81,25.71,25.74,233026.0
2021-03-23 13:00:00,25.74,25.74,25.61,25.62,432633.0,25.74,25.74,25.61,25.62,432633.0
2021-03-23 13:05:00,25.62,25.63,25.55,25.6,510636.0,25.62,25.63,25.55,25.6,510636.0
2021-03-23 13:10:00,25.6,25.64,25.52,25.62,426294.0,25.6,25.64,25.52,25.62,426294.0
2021-03-23 13:15:00,25.62,25.7,25.61,25.68,240319.0,25.62,25.7,25.61,25.68,240319.0
2021-03-23 13:20:00,25.67,25.72,25.63,25.67,220415.0,25.67,25.72,25.63,25.67,220415.0
2021-03-23 13:25:00,25.67,25.7,25.63,25.64,184869.0,25.67,25.7,25.63,25.64,184869.0
2021-03-23 13:30:00,25.65,25.75,25.61,25.62,301444.0,25.65,25.75,25.61,25.62,301444.0
2021-03-23 13:35:00,25.62,25.67,25.57,25.63,263917.0,25.62,25.67,25.57,25.63,263917.0
2021-03-23 13:40:00,25.62,25.63,25.53,25.55,230333.0,25.62,25.63,25.53,25.55,230333.0
2021-03-23 13:45:00,25.55,25.6,25.48,25.59,704834.0,25.55,25.6,25.48,25.59,704834.0
2021-03-23 13:50:00,25.58,25.62,25.53,25.59,241766.0,25.58,25.62,25.53,25.59,241766.0
2021-03-23 13:55:00,25.58,25.59,25.41,25.53,520251.0,25.58,25.59,25.41,25.53,520251.0
2021-03-23 14:00:00,25.53,25.55,25.45,25.46,348876.0,25.53,25.55,25.45,25.46,348876.0
2021-03-23 14:05:00,25.46,25.51,25.4,25.5,483873.0,25.46,25.51,25.4,25.5,483873.0
2021-03-23 14:10:00,25.5,25.58,25.48,25.48,408945.0,25.5,25.58,25.48,25.48,408945.0
2021-03-23 14:15:00,25.48,25.53,25.44,25.45,270722.0,25.48,25.53,25.44,25.45,270722.0
2021-03-23 14:20:00,25.46,25.5,25.43,25.44,216711.0,25.46,25.5,25.43,25.44,216711.0
2021-03-23 14:25:00,25.44,25.46,25.41,25.42,371508.0,25.44,25.46,25.41,25.42,371508.0
2021-03-23 14:30:00,25.42,25.42,25.29,25.37,564143.0,25.42,25.42,25.29,25.37,564143.0
2021-03-23 14:35:00,25.37,25.39,25.28,25.36,303669.0,25.37,25.39,25.28,25.36,303669.0
2021-03-23 14:40:00,25.35,25.39,25.29,25.38,420507.0,25.35,25.39,25.29,25.38,420507.0
2021-03-23 14:45:00,25.39,25.45,25.34,25.41,396567.0,25.39,25.45,25.34,25.41,396567.0
2021-03-23 14:50:00,25.41,25.43,25.3,25.3,304600.0,25.41,25.43,25.3,25.3,304600.0
2021-03-23 14:55:00,25.31,25.32,25.2,25.21,638735.0,25.31,25.32,25.2,25.21,638735.0
2021-03-23 15:00:00,25.21,25.43,25.18,25.42,683166.0,25.21,25.43,25.18,25.42,683166.0
2021-03-23 15:05:00,25.42,25.48,25.4,25.43,432705.0,25.42,25.48,25.4,25.43,432705.0
2021-03-23 15:10:00,25.43,25.45,25.33,25.37,309526.0,25.43,25.45,25.33,25.37,309526.0
2021-03-23 15:15:00,25.37,25.38,25.25,25.33,409079.0,25.37,25.38,25.25,25.33,409079.0
2021-03-23 15:20:00,25.33,25.37,25.27,25.35,514005.0,25.33,25.37,25.27,25.35,514005.0
2021-03-23 15:25:00,25.35,25.43,25.3,25.38,338380.0,25.35,25.43,25.3,25.38,338380.0
2021-03-23 15:30:00,25.37,25.37,25.25,25.35,571882.0,25.37,25.37,25.25,25.35,571882.0
2021-03-23 15:35:00,25.34,25.35,25.25,25.25,474086.0,25.34,25.35,25.25,25.25,474086.0
2021-03-23 15:40:00,25.25,25.39,25.25,25.33,536678.0,25.25,25.39,25.25,25.33,536678.0
2021-03-23 15:45:00,25.34,25.45,25.32,25.36,761799.0,25.34,25.45,25.32,25.36,761799.0
2021-03-23 15:50:00,25.36,25.4,25.26,25.4,858702.0,25.36,25.4,25.26,25.4,858702.0
2021-03-23 15:55:00,25.39,25.42,25.32,25.34,1150324.0,25.39,25.42,25.32,25.34,1150324.0
2021-03-24 09:30:00,26.25,26.69,26.17,26.61,2948316.0,26.25,26.69,26.17,26.61,2948316.0
2021-03-24 09:35:00,26.6,26.81,26.56,26.57,1938917.0,26.6,26.81,26.56,26.57,1938917.0
2021-03-24 09:40:00,26.57,26.74,26.51,26.56,1140859.0,26.57,26.74,26.51,26.56,1140859.0
2021-03-24 09:45:00,26.57,26.77,26.56,26.59,956738.0,26.57,26.77,26.56,26.59,956738.0
2021-03-24 09:50:00,26.59,26.67,26.2,26.26,1036915.0,26.59,26.67,26.2,26.26,1036915.0
2021-03-24 09:55:00,26.25,26.48,26.21,26.43,706213.0,26.25,26.48,26.21,26.43,706213.0
2021-03-24 10:00:00,26.42,26.6,26.33,26.41,651308.0,26.42,26.6,26.33,26.41,651308.0
2021-03-24 10:05:00,26.41,26.6,26.4,26.53,453483.0,26.41,26.6,26.4,26.53,453483.0
2021-03-24 10:10:00,26.52,26.7,26.52,26.59,632922.0,26.52,26.7,26.52,26.59,632922.0
2021-03-24 10:15:00,26.59,26.66,26.28,26.31,705090.0,26.59,26.66,26.28,26.31,705090.0
2021-03-24 10:20:00,26.31,26.38,26.23,26.23,474222.0,26.31,26.38,26.23,26.23,474222.0
2021-03-24 10:25:00,26.24,26.42,26.23,26.41,414139.0,26.24,26.42,26.23,26.41,414139.0
2021-03-24 10:30:00,26.4,26.47,26.24,26.35,436019.0,26.4,26.47,26.24,26.35,436019.0
2021-03-24 10:35:00,26.35,26.59,26.35,26.48,511326.0,26.35,26.59,26.35,26.48,511326.0
2021-03-24 10:40:00,26.49,26.59,26.47,26.56,318236.0,26.49,26.59,26.47,26.56,318236.0
2021-03-24 10:45:00,26.56,26.75,26.54,26.65,534712.0,26.56,26.75,26.54,26.65,534712.0
2021-03-24 10:50:00,26.65,26.7,26.63,26.64,351154.0,26.65,26.7,26.63,26.64,351154.0
2021-03-24 10:55:00,26.64,26.79,26.63,26.72,440558.0,26.64,26.79,26.63,26.72,440558.0
2021-03-24 11:00:00,26.72,26.74,26.54,26.64,306375.0,26.72,26.74,26.54,26.64,306375.0
2021-03-24 11:05:00,26.64,26.82,26.54,26.81,696876.0,26.64,26.82,26.54,26.81,696876.0
2021-03-24 11:10:00,26.81,27.37,26.81,26.9,3658074.0,26.81,27.37,26.81,26.9,3658074.0
2021-03-24 11:15:00,26.9,27.05,26.79,26.93,1036208.0,26.9,27.05,26.79,26.93,1036208.0
2021-03-24 11:20:00,26.93,26.96,26.31,26.72,669925.0,26.93,26.96,26.31,26.72,669925.0
2021-03-24 11:25:00,26.71,26.88,26.71,26.81,387939.0,26.71,26.88,26.71,26.81,387939.0
2021-03-24 11:30:00,26.82,26.88,26.73,26.76,290824.0,26.82,26.88,26.73,26.76,290824.0
2021-03-24 11:35:00,26.76,26.81,26.67,26.7,273253.0,26.76,26.81,26.67,26.7,273253.0
2021-03-24 11:40:00,26.7,26.72,26.59,26.62,323570.0,26.7,26.72,26.59,26.62,323570.0
2021-03-24 11:45:00,26.62,26.63,26.47,26.51,419449.0,26.62,26.63,26.47,26.51,419449.0
2021-03-24 11:50:00,26.51,26.54,26.41,26.44,244155.0,26.51,26.54,26.41,26.44,244155.0
2021-03-24 11:55:00,26.45,26.6,26.39,26.53,326977.0,26.45,26.6,26.39,26.53,326977.0
2021-03-24 12:00:00,26.53,26.54,26.46,26.48,206886.0,26.53,26.54,26.46,26.48,206886.0
2021-03-24 12:05:00,26.48,26.71,26.45,26.69,321702.0,26.48,26.71,26.45,26.69,321702.0
2021-03-24 12:10:00,26.68,26.76,26.64,26.65,219784.0,26.68,26.76,26.64,26.65,219784.0
2021-03-24 12:15:00,26.65,26.76,26.64,26.73,151848.0,26.65,26.76,26.64,26.73,151848.0
2021-03-24 12:20:00,26.74,26.82,26.71,26.78,181842.0,26.74,26.82,26.71,26.78,181842.0
2021-03-24 12:25:00,26.79,26.82,26.76,26.82,168201.0,26.79,26.82,26.76,26.82,168201.0
2021-03-24 12:30:00,26.82,26.84,26.59,26.61,353276.0,26.82,26.84,26.59,26.61,353276.0
2021-03-24 12:35:00,26.61,26.71,26.61,26.7,183142.0,26.61,26.71,26.61,26.7,183142.0
2021-03-24 12:40:00,26.7,26.88,26.7,26.8,337275.0,26.7,26.88,26.7,26.8,337275.0
2021-03-24 12:45:00,26.81,26.83,26.71,26.73,180760.0,26.81,26.83,26.71,26.73,180760.0
2021-03-24 12:50:00,26.73,26.74,26.63,26.72,268169.0,26.73,26.74,26.63,26.72,268169.0
2021-03-24 12:55:00,26.71,26.86,26.68,26.83,317767.0,26.71,26.86,26.68,26.83,317767.0
2021-03-24 13:00:00,26.83,26.86,26.66,26.67,225627.0,26.83,26.86,26.66,26.67,225627.0
2021-03-24 13:05:00,26.67,26.72,26.6,26.71,237831.0,26.67,26.72,26.6,26.71,237831.0
2021-03-24 13:10:00,26.71,26.72,26.57,26.61,222520.0,26.71,26.72,26.57,26.61,222520.0
2021-03-24 13:15:00,26.61,26.61,26.49,26.53,509350.0,26.61,26.61,26.49,26.53,509350.0
2021-03-24 13:20:00,26.53,26.65,26.51,26.63,294803.0,26.53,26.65,26.51,26.63,294803.0
2021-03-24 13:25:00,26.64,26.72,26.58,26.67,306902.0,26.64,26.72,26.58,26.67,306902.0
2021-03-24 13:30:00,26.68,26.75,26.66,26.7,162040.0,26.68,26.75,26.66,26.7,162040.0
2021-03-24 13:35:00,26.7,26.77,26.67,26.76,298853.0,26.7,26.77,26.67,26.76,298853.0
2021-03-24 13:40:00,26.76,26.82,26.6,26.62,225879.0,26.76,26.82,26.6,26.62,225879.0
2021-03-24 13:45:00,26.62,26.77,26.58,26.73,300251.0,26.62,26.77,26.58,26.73,300251.0
2021-03-24 13:50:00,26.74,26.78,26.68,26.69,166210.0,26.74,26.78,26.68,26.69,166210.0
2021-03-24 13:55:00,26.69,26.74,26.62,26.73,139726.0,26.69,26.74,26.62,26.73,139726.0
2021-03-24 14:00:00,26.73,26.73,26.64,26.66,199191.0,26.73,26.73,26.64,26.66,199191.0
2021-03-24 14:05:00,26.66,26.79,26.66,26.72,192377.0,26.66,26.79,26.66,26.72,192377.0
2021-03-24 14:10:00,26.72,26.75,25.53,25.64,3998458.0,26.72,26.75,25.53,25.64,3998458.0
2021-03-24 14:15:00,25.63,25.93,25.0,25.65,5309478.0,25.63,25.93,25.0,25.65,5309478.0
2021-03-24 14:20:00,25.64,25.86,25.08,25.08,2391780.0,25.64,25.86,25.08,25.08,2391780.0
2021-03-24 14:25:00,25.08,25.63,25.04,25.39,1932565.0,25.08,25.63,25.04,25.39,1932565.0
2021-03-24 14:30:00,25.39,25.47,25.25,25.34,1271878.0,25.39,25.47,25.25,25.34,1271878.0
2021-03-24 14:35:00,25.35,25.37,24.8,24.81,2652278.0,25.35,25.37,24.8,24.81,2652278.0
2021-03-24 14:40:00,24.82,24.89,24.43,24.44,2115059.0,24.82,24.89,24.43,24.44,2115059.0
2021-03-24 14:45:00,24.44,24.88,24.15,24.84,3130667.0,24.44,24.88,24.15,24.84,3130667.0
2021-03-24 14:50:00,24.85,24.87,24.66,24.72,1214733.0,24.85,24.87,24.66,24.72,1214733.0
2021-03-24 14:55:00,24.71,24.92,24.6,24.83,1202930.0,24.71,24.92,24.6,24.83,1202930.0
2021-03-24 15:00:00,24.84,25.03,24.79,24.95,1135281.0,24.84,25.03,24.79,24.95,1135281.0
2021-03-24 15:05:00,24.94,25.07,24.87,24.93,903523.0,24.94,25.07,24.87,24.93,903523.0
2021-03-24 15:10:00,24.93,25.09,24.88,25.03,770690.0,24.93,25.09,24.88,25.03,770690.0
2021-03-24 15:15:00,25.03,25.22,24.97,25.15,963826.0,25.03,25.22,24.97,25.15,963826.0
2021-03-24 15:20:00,25.15,25.17,24.96,25.02,638880.0,25.15,25.17,24.96,25.02,638880.0
2021-03-24 15:25:00,25.01,25.01,24.8,24.82,688362.0,25.01,25.01,24.8,24.82,688362.0
2021-03-24 15:30:00,24.83,25.0,24.82,24.86,703629.0,24.83,25.0,24.82,24.86,703629.0
2021-03-24 15:35:00,24.86,24.97,24.77,24.89,632748.0,24.86,24.97,24.77,24.89,632748.0
2021-03-24 15:40:00,24.89,24.97,24.83,24.87,625406.0,24.89,24.97,24.83,24.87,625406.0
2021-03-24 15:45:00,24.87,25.02,24.86,24.91,963150.0,24.87,25.02,24.86,24.91,963150.0
2021-03-24 15:50:00,24.9,24.99,24.85,24.89,1273369.0,24.9,24.99,24.85,24.89,1273369.0
2021-03-24 15:55:00,24.89,24.9,24.8,24.85,1960724.0,24.89,24.9,24.8,24.85,1960724.0
2021-03-25 09:30:00,23.91,24.29,23.72,23.89,2918566.0,23.91,24.29,23.72,23.89,2918566.0
2021-03-25 09:35:00,23.86,24.46,23.81,24.24,1537799.0,23.86,24.46,23.81,24.24,1537799.0
2021-03-25 09:40:00,24.24,24.56,24.18,24.55,732755.0,24.24,24.56,24.18,24.55,732755.0
2021-03-25 09:45:00,24.56,24.66,24.39,24.51,697993.0,24.56,24.66,24.39,24.51,697993.0
2021-03-25 09:50:00,24.51,24.53,24.15,24.23,713682.0,24.51,24.53,24.15,24.23,713682.0
2021-03-25 09:55:00,24.24,24.55,24.14,24.44,781803.0,24.24,24.55,24.14,24.44,781803.0
2021-03-25 10:00:00,24.44,24.74,24.37,24.66,692615.0,24.44,24.74,24.37,24.66,692615.0
2021-03-25 10:05:00,24.66,24.72,24.5,24.64,621385.0,24.66,24.72,24.5,24.64,621385.0
2021-03-25 10:10:00,24.65,24.82,24.53,24.8,623591.0,24.65,24.82,24.53,24.8,623591.0
2021-03-25 10:15:00,24.79,24.79,24.58,24.78,1069719.0,24.79,24.79,24.58,24.78,1069719.0
2021-03-25 10:20:00,24.76,25.06,24.73,25.01,1247818.0,24.76,25.06,24.73,25.01,1247818.0
2021-03-25 10:25:00,25.02,25.12,24.88,24.9,899714.0,25.02,25.12,24.88,24.9,899714.0
2021-03-25 10:30:00,24.89,25.01,24.78,24.78,355234.0,24.89,25.01,24.78,24.78,355234.0
2021-03-25 10:35:00,24.79,24.84,24.53,24.82,822618.0,24.79,24.84,24.53,24.82,822618.0
2021-03-25 10:40:00,24.81,24.82,24.66,24.71,520623.0,24.81,24.82,24.66,24.71,520623.0
2021-03-25 10:45:00,24.71,24.76,24.51,24.54,513987.0,24.71,24.76,24.51,24.54,513987.0
2021-03-25 10:50:00,24.53,24.53,24.36,24.39,663413.0,24.53,24.53,24.36,24.39,663413.0
2021-03-25 10:55:00,24.38,24.57,24.36,24.56,614671.0,24.38,24.57,24.36,24.56,614671.0
2021-03-25 11:00:00,24.57,24.6,24.46,24.51,398854.0,24.57,24.6,24.46,24.51,398854.0
2021-03-25 11:05:00,24.5,24.66,24.45,24.58,438717.0,24.5,24.66,24.45,24.58,438717.0
2021-03-25 11:10:00,24.59,24.68,24.51,24.66,505198.0,24.59,24.68,24.51,24.66,505198.0
2021-03-25 11:15:00,24.66,24.8,24.62,24.76,467331.0,24.66,24.8,24.62,24.76,467331.0
2021-03-25 11:20:00,24.76,24.81,24.71,24.75,244909.0,24.76,24.81,24.71,24.75,244909.0
2021-03-25 11:25:00,24.74,24.89,24.66,24.89,519541.0,24.74,24.89,24.66,24.89,519541.0
2021-03-25 11:30:00,24.89,25.08,24.85,25.05,670110.0,24.89,25.08,24.85,25.05,670110.0
2021-03-25 11:35:00,25.04,25.05,24.95,24.96,398291.0,25.04,25.05,24.95,24.96,398291.0
2021-03-25 11:40:00,24.95,25.15,24.93,25.04,1049348.0,24.95,25.15,24.93,25.04,1049348.0
2021-03-25 11:45:00,25.05,25.36,25.04,25.28,1014775.0,25.05,25.36,25.04,25.28,1014775.0
2021-03-25 11:50:00,25.29,25.37,25.23,25.36,516183.0,25.29,25.37,25.23,25.36,516183.0
2021-03-25 11:55:00,25.35,25.45,25.25,25.39,549212.0,25.35,25.45,25.25,25.39,549212.0
2021-03-25 12:00:00,25.39,25.57,25.35,25.57,567258.0,25.39,25.57,25.35,25.57,567258.0
2021-03-25 12:05:00,25.56,25.56,25.42,25.48,625995.0,25.56,25.56,25.42,25.48,625995.0
2021-03-25 12:10:00,25.48,25.53,25.36,25.39,559978.0,25.48,25.53,25.36,25.39,559978.0
2021-03-25 12:15:00,25.39,25.56,25.39,25.52,538774.0,25.39,25.56,25.39,25.52,538774.0
2021-03-25 12:20:00,25.51,25.63,25.44,25.63,334655.0,25.51,25.63,25.44,25.63,334655.0
2021-03-25 12:25:00,25.63,25.78,25.62,25.69,839818.0,25.63,25.78,25.62,25.69,839818.0
2021-03-25 12:30:00,25.69,25.73,25.57,25.71,429635.0,25.69,25.73,25.57,25.71,429635.0
2021-03-25 12:35:00,25.71,25.75,25.61,25.7,435374.0,25.71,25.75,25.61,25.7,435374.0
2021-03-25 12:40:00,25.7,25.92,25.65,25.9,502265.0,25.7,25.92,25.65,25.9,502265.0
2021-03-25 12:45:00,25.91,26.04,25.81,25.99,648128.0,25.91,26.04,25.81,25.99,648128.0
2021-03-25 12:50:00,25.99,25.99,25.86,25.89,509093.0,25.99,25.99,25.86,25.89,509093.0
2021-03-25 12:55:00,25.89,25.92,25.69,25.74,496773.0,25.89,25.92,25.69,25.74,496773.0
2021-03-25 13:00:00,25.73,25.76,25.55,25.63,555165.0,25.73,25.76,25.55,25.63,555165.0
2021-03-25 13:05:00,25.63,25.79,25.61,25.74,435042.0,25.63,25.79,25.61,25.74,435042.0
2021-03-25 13:10:00,25.73,25.8,25.62,25.75,376022.0,25.73,25.8,25.62,25.75,376022.0
2021-03-25 13:15:00,25.74,25.77,25.63,25.69,322953.0,25.74,25.77,25.63,25.69,322953.0
2021-03-25 13:20:00,25.7,25.72,25.58,25.68,342916.0,25.7,25.72,25.58,25.68,342916.0
2021-03-25 13:25:00,25.67,25.71,25.54,25.57,275022.0,25.67,25.71,25.54,25.57,275022.0
2021-03-25 13:30:00,25.58,25.6,25.4,25.44,459188.0,25.58,25.6,25.4,25.44,459188.0
2021-03-25 13:35:00,25.44,25.52,25.39,25.5,236666.0,25.44,25.52,25.39,25.5,236666.0
2021-03-25 13:40:00,25.49,25.68,25.49,25.64,320657.0,25.49,25.68,25.49,25.64,320657.0
2021-03-25 13:45:00,25.63,25.72,25.5,25.54,337367.0,25.63,25.72,25.5,25.54,337367.0
2021-03-25 13:50:00,25.53,25.56,25.43,25.52,196102.0,25.53,25.56,25.43,25.52,196102.0
2021-03-25 13:55:00,25.52,25.56,25.36,25.37,248585.0,25.52,25.56,25.36,25.37,248585.0
2021-03-25 14:00:00,25.38,25.47,25.36,25.38,188981.0,25.38,25.47,25.36,25.38,188981.0
2021-03-25 14:05:00,25.38,25.51,25.35,25.41,249612.0,25.38,25.51,25.35,25.41,249612.0
2021-03-25 14:10:00,25.41,25.55,25.38,25.52,184690.0,25.41,25.55,25.38,25.52,184690.0
2021-03-25 14:15:00,25.52,25.66,25.5,25.63,311796.0,25.52,25.66,25.5,25.63,311796.0
2021-03-25 14:20:00,25.62,25.62,25.51,25.6,266299.0,25.62,25.62,25.51,25.6,266299.0
2021-03-25 14:25:00,25.61,25.65,25.32,25.33,366194.0,25.61,25.65,25.32,25.33,366194.0
2021-03-25 14:30:00,25.33,25.4,25.32,25.39,147283.0,25.33,25.4,25.32,25.39,147283.0
2021-03-25 14:35:00,25.39,25.65,25.37,25.63,393415.0,25.39,25.65,25.37,25.63,393415.0
2021-03-25 14:40:00,25.62,25.71,25.6,25.66,217663.0,25.62,25.71,25.6,25.66,217663.0
2021-03-25 14:45:00,25.67,25.73,25.59,25.6,260428.0,25.67,25.73,25.59,25.6,260428.0
2021-03-25 14:50:00,25.61,25.8,25.59,25.71,288837.0,25.61,25.8,25.59,25.71,288837.0
2021-03-25 14:55:00,25.71,25.73,25.57,25.69,273504.0,25.71,25.73,25.57,25.69,273504.0
2021-03-25 15:00:00,25.68,25.73,25.59,25.67,230275.0,25.68,25.73,25.59,25.67,230275.0
2021-03-25 15:05:00,25.67,25.71,25.53,25.54,181860.0,25.67,25.71,25.53,25.54,181860.0
2021-03-25 15:10:00,25.54,25.67,25.53,25.62,226678.0,25.54,25.67,25.53,25.62,226678.0
2021-03-25 15:15:00,25.62,25.7,25.61,25.69,261193.0,25.62,25.7,25.61,25.69,261193.0
2021-03-25 15:20:00,25.68,25.7,25.63,25.67,224663.0,25.68,25.7,25.63,25.67,224663.0
2021-03-25 15:25:00,25.67,25.69,25.59,25.63,254150.0,25.67,25.69,25.59,25.63,254150.0
2021-03-25 15:30:00,25.63,25.74,25.58,25.73,314520.0,25.63,25.74,25.58,25.73,314520.0
2021-03-25 15:35:00,25.73,25.85,25.68,25.76,403541.0,25.73,25.85,25.68,25.76,403541.0
2021-03-25 15:40:00,25.77,25.87,25.76,25.82,399966.0,25.77,25.87,25.76,25.82,399966.0
2021-03-25 15:45:00,25.83,25.89,25.79,25.82,386086.0,25.83,25.89,25.79,25.82,386086.0
2021-03-25 15:50:00,25.82,25.92,25.82,25.83,593336.0,25.82,25.92,25.82,25.83,593336.0
2021-03-25 15:55:00,25.84,25.86,25.78,25.85,777426.0,25.84,25.86,25.78,25.85,777426.0
2021-03-26 09:30:00,26.25,26.51,25.99,26.09,1342621.0,26.25,26.51,25.99,26.09,1342621.0
2021-03-26 09:35:00,26.09,26.22,25.66,25.96,965889.0,26.09,26.22,25.66,25.96,965889.0
2021-03-26 09:40:00,25.96,26.06,25.72,25.93,751650.0,25.96,26.06,25.72,25.93,751650.0
2021-03-26 09:45:00,25.94,26.16,25.89,26.15,592733.0,25.94,26.16,25.89,26.15,592733.0
2021-03-26 09:50:00,26.15,26.17,25.82,25.94,573126.0,26.15,26.17,25.82,25.94,573126.0
2021-03-26 09:55:00,25.94,26.07,25.82,25.88,388258.0,25.94,26.07,25.82,25.88,388258.0
2021-03-26 10:00:00,25.87,26.06,25.86,25.96,375374.0,25.87,26.06,25.86,25.96,375374.0
2021-03-26 10:05:00,25.97,26.1,25.93,26.05,482803.0,25.97,26.1,25.93,26.05,482803.0
2021-03-26 10:10:00,26.06,26.16,25.97,26.08,345996.0,26.06,26.16,25.97,26.08,345996.0
2021-03-26 10:15:00,26.08,26.11,25.89,25.91,340251.0,26.08,26.11,25.89,25.91,340251.0
2021-03-26 10:20:00,25.9,26.12,25.9,26.06,283507.0,25.9,26.12,25.9,26.06,283507.0
2021-03-26 10:25:00,26.06,26.14,26.04,26.13,229117.0,26.06,26.14,26.04,26.13,229117.0
2021-03-26 10:30:00,26.14,26.24,26.07,26.11,323140.0,26.14,26.24,26.07,26.11,323140.0
2021-03-26 10:35:00,26.11,26.17,25.93,25.99,273635.0,26.11,26.17,25.93,25.99,273635.0
2021-03-26 10:40:00,25.99,26.0,25.88,25.89,274574.0,25.99,26.0,25.88,25.89,274574.0
2021-03-26 10:45:00,25.89,25.92,25.71,25.73,516057.0,25.89,25.92,25.71,25.73,516057.0
2021-03-26 10:50:00,25.73,25.81,25.65,25.71,459412.0,25.73,25.81,25.65,25.71,459412.0
2021-03-26 10:55:00,25.71,25.73,25.57,25.71,460316.0,25.71,25.73,25.57,25.71,460316.0
2021-03-26 11:00:00,25.72,25.86,25.6,25.84,423551.0,25.72,25.86,25.6,25.84,423551.0
2021-03-26 11:05:00,25.84,25.92,25.76,25.79,340918.0,25.84,25.92,25.76,25.79,340918.0
2021-03-26 11:10:00,25.79,25.79,25.65,25.7,196773.0,25.79,25.79,25.65,25.7,196773.0
2021-03-26 11:15:00,25.7,25.75,25.63,25.68,236013.0,25.7,25.75,25.63,25.68,236013.0
2021-03-26 11:20:00,25.67,25.72,25.62,25.62,189124.0,25.67,25.72,25.62,25.62,189124.0
2021-03-26 11:25:00,25.63,25.76,25.6,25.76,220640.0,25.63,25.76,25.6,25.76,220640.0
2021-03-26 11:30:00,25.76,25.89,25.72,25.88,280806.0,25.76,25.89,25.72,25.88,280806.0
2021-03-26 11:35:00,25.89,25.9,25.81,25.84,266330.0,25.89,25.9,25.81,25.84,266330.0
2021-03-26 11:40:00,25.85,25.92,25.82,25.88,143481.0,25.85,25.92,25.82,25.88,143481.0
2021-03-26 11:45:00,25.88,25.9,25.75,25.77,187589.0,25.88,25.9,25.75,25.77,187589.0
2021-03-26 11:50:00,25.77,25.79,25.67,25.69,129092.0,25.77,25.79,25.67,25.69,129092.0
2021-03-26 11:55:00,25.69,25.78,25.69,25.75,184411.0,25.69,25.78,25.69,25.75,184411.0
2021-03-26 12:00:00,25.76,25.79,25.65,25.68,192020.0,25.76,25.79,25.65,25.68,192020.0
2021-03-26 12:05:00,25.69,25.76,25.67,25.71,217363.0,25.69,25.76,25.67,25.71,217363.0
2021-03-26 12:10:00,25.73,25.8,25.67,25.79,104531.0,25.73,25.8,25.67,25.79,104531.0
2021-03-26 12:15:00,25.79,25.9,25.71,25.89,341102.0,25.79,25.9,25.71,25.89,341102.0
2021-03-26 12:20:00,25.89,26.06,25.82,25.9,1262776.0,25.89,26.06,25.82,25.9,1262776.0
2021-03-26 12:25:00,25.9,25.96,25.86,25.93,221944.0,25.9,25.96,25.86,25.93,221944.0
2021-03-26 12:30:00,25.94,25.99,25.89,25.95,183276.0,25.94,25.99,25.89,25.95,183276.0
2021-03-26 12:35:00,25.96,26.0,25.85,25.88,228839.0,25.96,26.0,25.85,25.88,228839.0
2021-03-26 12:40:00,25.88,25.94,25.86,25.89,153250.0,25.88,25.94,25.86,25.89,153250.0
2021-03-26 12:45:00,25.9,25.9,25.78,25.86,148571.0,25.9,25.9,25.78,25.86,148571.0
2021-03-26 12:50:00,25.86,25.92,25.83,25.84,185681.0,25.86,25.92,25.83,25.84,185681.0
2021-03-26 12:55:00,25.84,25.86,25.71,25.76,183115.0,25.84,25.86,25.71,25.76,183115.0
2021-03-26 13:00:00,25.76,25.85,25.74,25.84,159295.0,25.76,25.85,25.74,25.84,159295.0
2021-03-26 13:05:00,25.84,25.85,25.81,25.82,115807.0,25.84,25.85,25.81,25.82,115807.0
2021-03-26 13:10:00,25.82,25.83,25.66,25.73,156687.0,25.82,25.83,25.66,25.73,156687.0
2021-03-26 13:15:00,25.74,25.8,25.68,25.74,202766.0,25.74,25.8,25.68,25.74,202766.0
2021-03-26 13:20:00,25.73,25.77,25.67,25.69,177064.0,25.73,25.77,25.67,25.69,177064.0
2021-03-26 13:25:00,25.69,25.77,25.68,25.76,113667.0,25.69,25.77,25.68,25.76,113667.0
2021-03-26 13:30:00,25.77,25.81,25.74,25.78,86491.0,25.77,25.81,25.74,25.78,86491.0
2021-03-26 13:35:00,25.77,25.77,25.63,25.65,159517.0,25.77,25.77,25.63,25.65,159517.0
2021-03-26 13:40:00,25.65,25.66,25.57,25.62,219407.0,25.65,25.66,25.57,25.62,219407.0
2021-03-26 13:45:00,25.62,25.64,25.54,25.57,223253.0,25.62,25.64,25.54,25.57,223253.0
2021-03-26 13:50:00,25.57,25.68,25.51,25.56,246484.0,25.57,25.68,25.51,25.56,246484.0
2021-03-26 13:55:00,25.57,25.58,25.48,25.55,283035.0,25.57,25.58,25.48,25.55,283035.0
2021-03-26 14:00:00,25.55,25.58,25.46,25.49,356931.0,25.55,25.58,25.46,25.49,356931.0
2021-03-26 14:05:00,25.49,25.53,25.38,25.41,276401.0,25.49,25.53,25.38,25.41,276401.0
2021-03-26 14:10:00,25.41,25.42,25.28,25.34,411407.0,25.41,25.42,25.28,25.34,411407.0
2021-03-26 14:15:00,25.35,25.35,25.21,25.33,245519.0,25.35,25.35,25.21,25.33,245519.0
2021-03-26 14:20:00,25.33,25.44,25.26,25.44,291167.0,25.33,25.44,25.26,25.44,291167.0
2021-03-26 14:25:00,25.43,25.5,25.42,25.45,186617.0,25.43,25.5,25.42,25.45,186617.0
2021-03-26 14:30:00,25.45,25.51,25.36,25.42,230002.0,25.45,25.51,25.36,25.42,230002.0
2021-03-26 14:35:00,25.42,25.5,25.38,25.46,198258.0,25.42,25.5,25.38,25.46,198258.0
2021-03-26 14:40:00,25.46,25.54,25.43,25.44,180073.0,25.46,25.54,25.43,25.44,180073.0
2021-03-26 14:45:00,25.44,25.44,25.25,25.26,254336.0,25.44,25.44,25.25,25.26,254336.0
2021-03-26 14:50:00,25.26,25.61,25.22,25.54,321896.0,25.26,25.61,25.22,25.54,321896.0
2021-03-26 14:55:00,25.55,25.65,25.47,25.64,271574.0,25.55,25.65,25.47,25.64,271574.0
2021-03-26 15:00:00,25.63,25.64,25.55,25.61,224235.0,25.63,25.64,25.55,25.61,224235.0
2021-03-26 15:05:00,25.61,25.69,25.6,25.63,238036.0,25.61,25.69,25.6,25.63,238036.0
2021-03-26 15:10:00,25.63,25.74,25.6,25.7,284108.0,25.63,25.74,25.6,25.7,284108.0
2021-03-26 15:15:00,25.71,25.81,25.69,25.81,243229.0,25.71,25.81,25.69,25.81,243229.0
2021-03-26 15:20:00,25.82,25.83,25.76,25.79,209610.0,25.82,25.83,25.76,25.79,209610.0
2021-03-26 15:25:00,25.79,25.89,25.76,25.88,303540.0,25.79,25.89,25.76,25.88,303540.0
2021-03-26 15:30:00,25.88,25.98,25.86,25.92,423544.0,25.88,25.98,25.86,25.92,423544.0
2021-03-26 15:35:00,25.91,25.98,25.82,25.92,309081.0,25.91,25.98,25.82,25.92,309081.0
2021-03-26 15:40:00,25.92,25.94,25.86,25.93,212720.0,25.92,25.94,25.86,25.93,212720.0
2021-03-26 15:45:00,25.94,25.96,25.85,25.95,373243.0,25.94,25.96,25.85,25.95,373243.0
2021-03-26 15:50:00,25.95,25.99,25.9,25.98,590099.0,25.95,25.99,25.9,25.98,590099.0
2021-03-26 15:55:00,25.99,26.1,25.96,26.07,946643.0,25.99,26.1,25.96,26.07,946643.0
2021-03-29 09:30:00,26.05,26.14,25.78,25.91,744833.0,26.05,26.14,25.78,25.91,744833.0
2021-03-29 09:35:00,25.91,26.07,25.83,26.03,439531.0,25.91,26.07,25.83,26.03,439531.0
2021-03-29 09:40:00,26.03,26.03,25.85,25.87,338102.0,26.03,26.03,25.85,25.87,338102.0
2021-03-29 09:45:00,25.86,25.93,25.72,25.76,304449.0,25.86,25.93,25.72,25.76,304449.0
2021-03-29 09:50:00,25.76,26.01,25.74,25.95,342013.0,25.76,26.01,25.74,25.95,342013.0
2021-03-29 09:55:00,25.94,26.13,25.85,26.05,421014.0,25.94,26.13,25.85,26.05,421014.0
2021-03-29 10:00:00,26.05,26.1,25.93,26.09,300197.0,26.05,26.1,25.93,26.09,300197.0
2021-03-29 10:05:00,26.09,26.09,25.86,25.86,233616.0,26.09,26.09,25.86,25.86,233616.0
2021-03-29 10:10:00,25.87,26.02,25.86,25.96,179179.0,25.87,26.02,25.86,25.96,179179.0
2021-03-29 10:15:00,25.96,25.96,25.79,25.85,249049.0,25.96,25.96,25.79,25.85,249049.0
2021-03-29 10:20:00,25.85,25.85,25.7,25.74,225948.0,25.85,25.85,25.7,25.74,225948.0
2021-03-29 10:25:00,25.75,25.89,25.72,25.79,180003.0,25.75,25.89,25.72,25.79,180003.0
2021-03-29 10:30:00,25.79,25.84,25.7,25.71,162512.0,25.79,25.84,25.7,25.71,162512.0
2021-03-29 10:35:00,25.71,25.89,25.69,25.76,277269.0,25.71,25.89,25.69,25.76,277269.0
2021-03-29 10:40:00,25.76,25.85,25.71,25.84,197009.0,25.76,25.85,25.71,25.84,197009.0
2021-03-29 10:45:00,25.83,25.85,25.71,25.73,138323.0,25.83,25.85,25.71,25.73,138323.0
2021-03-29 10:50:00,25.72,25.73,25.56,25.57,308079.0,25.72,25.73,25.56,25.57,308079.0
2021-03-29 10:55:00,25.56,25.6,25.5,25.51,391973.0,25.56,25.6,25.5,25.51,391973.0
2021-03-29 11:00:00,25.52,25.64,25.51,25.6,232865.0,25.52,25.64,25.51,25.6,232865.0
2021-03-29 11:05:00,25.59,25.62,25.5,25.52,273142.0,25.59,25.62,25.5,25.52,273142.0
2021-03-29 11:10:00,25.52,25.57,25.25,25.34,740950.0,25.52,25.57,25.25,25.34,740950.0
2021-03-29 11:15:00,25.34,25.39,25.3,25.34,234619.0,25.34,25.39,25.3,25.34,234619.0
2021-03-29 11:20:00,25.35,25.4,25.31,25.37,301886.0,25.35,25.4,25.31,25.37,301886.0
2021-03-29 11:25:00,25.38,25.46,25.32,25.43,335079.0,25.38,25.46,25.32,25.43,335079.0
2021-03-29 11:30:00,25.43,25.54,25.37,25.52,223734.0,25.43,25.54,25.37,25.52,223734.0
2021-03-29 11:35:00,25.51,25.56,25.43,25.45,221944.0,25.51,25.56,25.43,25.45,221944.0
2021-03-29 11:40:00,25.45,25.52,25.43,25.48,100061.0,25.45,25.52,25.43,25.48,100061.0
2021-03-29 11:45:00,25.48,25.51,25.45,25.46,89298.0,25.48,25.51,25.45,25.46,89298.0
2021-03-29 11:50:00,25.46,25.6,25.4,25.59,194160.0,25.46,25.6,25.4,25.59,194160.0
2021-03-29 11:55:00,25.59,25.59,25.5,25.54,177938.0,25.59,25.59,25.5,25.54,177938.0
2021-03-29 12:00:00,25.53,25.58,25.51,25.52,77075.0,25.53,25.58,25.51,25.52,77075.0
2021-03-29 12:05:00,25.52,25.53,25.4,25.43,235794.0,25.52,25.53,25.4,25.43,235794.0
2021-03-29 12:10:00,25.43,25.46,25.41,25.43,80030.0,25.43,25.46,25.41,25.43,80030.0
2021-03-29 12:15:00,25.44,25.48,25.43,25.46,103787.0,25.44,25.48,25.43,25.46,103787.0
2021-03-29 12:20:00,25.46,25.47,25.4,25.46,152018.0,25.46,25.47,25.4,25.46,152018.0
2021-03-29 12:25:00,25.46,25.6,25.43,25.57,185202.0,25.46,25.6,25.43,25.57,185202.0
2021-03-29 12:30:00,25.56,25.59,25.52,25.55,111356.0,25.56,25.59,25.52,25.55,111356.0
2021-03-29 12:35:00,25.55,25.64,25.53,25.62,151264.0,25.55,25.64,25.53,25.62,151264.0
2021-03-29 12:40:00,25.61,25.67,25.55,25.62,161290.0,25.61,25.67,25.55,25.62,161290.0
2021-03-29 12:45:00,25.63,25.69,25.6,25.65,153691.0,25.63,25.69,25.6,25.65,153691.0
2021-03-29 12:50:00,25.64,25.72,25.61,25.71,169817.0,25.64,25.72,25.61,25.71,169817.0
2021-03-29 12:55:00,25.71,25.73,25.68,25.73,117954.0,25.71,25.73,25.68,25.73,117954.0
2021-03-29 13:00:00,25.73,25.83,25.69,25.78,246387.0,25.73,25.83,25.69,25.78,246387.0
2021-03-29 13:05:00,25.78,25.85,25.77,25.79,290048.0,25.78,25.85,25.77,25.79,290048.0
2021-03-29 13:10:00,25.8,25.83,25.73,25.79,133040.0,25.8,25.83,25.73,25.79,133040.0
2021-03-29 13:15:00,25.79,25.8,25.68,25.74,187619.0,25.79,25.8,25.68,25.74,187619.0
2021-03-29 13:20:00,25.73,25.78,25.71,25.77,124733.0,25.73,25.78,25.71,25.77,124733.0
2021-03-29 13:25:00,25.77,25.79,25.65,25.67,107208.0,25.77,25.79,25.65,25.67,107208.0
2021-03-29 13:30:00,25.68,25.85,25.64,25.84,202605.0,25.68,25.85,25.64,25.84,202605.0
2021-03-29 13:35:00,25.83,25.84,25.69,25.7,131875.0,25.83,25.84,25.69,25.7,131875.0
2021-03-29 13:40:00,25.71,25.71,25.58,25.58,131023.0,25.71,25.71,25.58,25.58,131023.0
2021-03-29 13:45:00,25.58,25.63,25.52,25.53,125966.0,25.58,25.63,25.52,25.53,125966.0
2021-03-29 13:50:00,25.54,25.6,25.52,25.54,122328.0,25.54,25.6,25.52,25.54,122328.0
2021-03-29 13:55:00,25.53,25.53,25.49,25.52,129514.0,25.53,25.53,25.49,25.52,129514.0
2021-03-29 14:00:00,25.52,25.57,25.48,25.54,116902.0,25.52,25.57,25.48,25.54,116902.0
2021-03-29 14:05:00,25.55,25.6,25.53,25.59,59771.0,25.55,25.6,25.53,25.59,59771.0
2021-03-29 14:10:00,25.59,25.66,25.51,25.65,123090.0,25.59,25.66,25.51,25.65,123090.0
2021-03-29 14:15:00,25.64,25.64,25.5,25.53,110318.0,25.64,25.64,25.5,25.53,110318.0
2021-03-29 14:20:00,25.53,25.6,25.51,25.6,82066.0,25.53,25.6,25.51,25.6,82066.0
2021-03-29 14:25:00,25.59,25.61,25.54,25.58,84510.0,25.59,25.61,25.54,25.58,84510.0
2021-03-29 14:30:00,25.57,25.6,25.5,25.52,68479.0,25.57,25.6,25.5,25.52,68479.0
2021-03-29 14:35:00,25.51,25.51,25.45,25.49,168284.0,25.51,25.51,25.45,25.49,168284.0
2021-03-29 14:40:00,25.48,25.62,25.48,25.61,248210.0,25.48,25.62,25.48,25.61,248210.0
2021-03-29 14:45:00,25.62,25.75,25.6,25.67,250956.0,25.62,25.75,25.6,25.67,250956.0
2021-03-29 14:50:00,25.67,25.68,25.6,25.63,122428.0,25.67,25.68,25.6,25.63,122428.0
2021-03-29 14:55:00,25.62,25.63,25.55,25.63,84128.0,25.62,25.63,25.55,25.63,84128.0
2021-03-29 15:00:00,25.63,25.75,25.63,25.75,133826.0,25.63,25.75,25.63,25.75,133826.0
2021-03-29 15:05:00,25.75,25.83,25.75,25.8,290416.0,25.75,25.83,25.75,25.8,290416.0
2021-03-29 15:10:00,25.79,25.84,25.75,25.83,133571.0,25.79,25.84,25.75,25.83,133571.0
2021-03-29 15:15:00,25.83,25.88,25.81,25.82,229924.0,25.83,25.88,25.81,25.82,229924.0
2021-03-29 15:20:00,25.82,25.84,25.77,25.82,115970.0,25.82,25.84,25.77,25.82,115970.0
2021-03-29 15:25:00,25.82,25.87,25.79,25.82,170717.0,25.82,25.87,25.79,25.82,170717.0
2021-03-29 15:30:00,25.82,25.83,25.71,25.75,239927.0,25.82,25.83,25.71,25.75,239927.0
2021-03-29 15:35:00,25.75,25.85,25.74,25.8,220266.0,25.75,25.85,25.74,25.8,220266.0
2021-03-29 15:40:00,25.81,25.84,25.69,25.7,241517.0,25.81,25.84,25.69,25.7,241517.0
2021-03-29 15:45:00,25.7,25.79,25.68,25.69,286915.0,25.7,25.79,25.68,25.69,286915.0
2021-03-29 15:50:00,25.68,25.75,25.65,25.67,462279.0,25.68,25.75,25.65,25.67,462279.0
2021-03-29 15:55:00,25.66,25.69,25.6,25.63,830138.0,25.66,25.69,25.6,25.63,830138.0
2021-03-30 09:30:00,25.7,26.09,25.66,25.94,1189646.0,25.7,26.09,25.66,25.94,1189646.0
2021-03-30 09:35:00,25.94,26.0,25.8,25.83,632645.0,25.94,26.0,25.8,25.83,632645.0
2021-03-30 09:40:00,25.83,26.05,25.79,25.99,421668.0,25.83,26.05,25.79,25.99,421668.0
2021-03-30 09:45:00,26.0,26.07,25.81,25.84,443206.0,26.0,26.07,25.81,25.84,443206.0
2021-03-30 09:50:00,25.84,25.95,25.71,25.88,504664.0,25.84,25.95,25.71,25.88,504664.0
2021-03-30 09:55:00,25.89,26.17,25.87,26.14,562758.0,25.89,26.17,25.87,26.14,562758.0
2021-03-30 10:00:00,26.15,26.25,26.11,26.19,474566.0,26.15,26.25,26.11,26.19,474566.0
2021-03-30 10:05:00,26.2,26.24,26.15,26.19,376664.0,26.2,26.24,26.15,26.19,376664.0
2021-03-30 10:10:00,26.2,26.4,26.12,26.34,497005.0,26.2,26.4,26.12,26.34,497005.0
2021-03-30 10:15:00,26.34,26.37,26.14,26.16,410933.0,26.34,26.37,26.14,26.16,410933.0
2021-03-30 10:20:00,26.16,26.16,25.98,26.14,406174.0,26.16,26.16,25.98,26.14,406174.0
2021-03-30 10:25:00,26.13,26.29,26.13,26.28,310197.0,26.13,26.29,26.13,26.28,310197.0
2021-03-30 10:30:00,26.28,26.35,26.25,26.33,313033.0,26.28,26.35,26.25,26.33,313033.0
2021-03-30 10:35:00,26.32,26.39,26.28,26.37,325160.0,26.32,26.39,26.28,26.37,325160.0
2021-03-30 10:40:00,26.37,26.46,26.34,26.41,419465.0,26.37,26.46,26.34,26.41,419465.0
2021-03-30 10:45:00,26.42,26.5,26.32,26.46,323145.0,26.42,26.5,26.32,26.46,323145.0
2021-03-30 10:50:00,26.46,26.5,26.35,26.41,332928.0,26.46,26.5,26.35,26.41,332928.0
2021-03-30 10:55:00,26.42,26.49,26.38,26.48,194364.0,26.42,26.49,26.38,26.48,194364.0
2021-03-30 11:00:00,26.49,26.61,26.44,26.57,497572.0,26.49,26.61,26.44,26.57,497572.0
2021-03-30 11:05:00,26.57,26.58,26.44,26.55,231444.0,26.57,26.58,26.44,26.55,231444.0
2021-03-30 11:10:00,26.55,26.64,26.51,26.55,365342.0,26.55,26.64,26.51,26.55,365342.0
2021-03-30 11:15:00,26.55,26.59,26.51,26.55,239968.0,26.55,26.59,26.51,26.55,239968.0
2021-03-30 11:20:00,26.56,26.59,26.47,26.54,249834.0,26.56,26.59,26.47,26.54,249834.0
2021-03-30 11:25:00,26.53,26.56,26.38,26.39,282465.0,26.53,26.56,26.38,26.39,282465.0
2021-03-30 11:30:00,26.4,26.46,26.33,26.44,331158.0,26.4,26.46,26.33,26.44,331158.0
2021-03-30 11:35:00,26.44,26.48,26.41,26.45,172486.0,26.44,26.48,26.41,26.45,172486.0
2021-03-30 11:40:00,26.45,26.48,26.4,26.44,98754.0,26.45,26.48,26.4,26.44,98754.0
2021-03-30 11:45:00,26.44,26.52,26.38,26.4,249973.0,26.44,26.52,26.38,26.4,249973.0
2021-03-30 11:50:00,26.4,26.41,26.27,26.32,285831.0,26.4,26.41,26.27,26.32,285831.0
2021-03-30 11:55:00,26.31,26.42,26.3,26.36,278822.0,26.31,26.42,26.3,26.36,278822.0
2021-03-30 12:00:00,26.36,26.4,26.32,26.39,160358.0,26.36,26.4,26.32,26.39,160358.0
2021-03-30 12:05:00,26.38,26.46,26.34,26.43,173332.0,26.38,26.46,26.34,26.43,173332.0
2021-03-30 12:10:00,26.43,26.43,26.36,26.41,93922.0,26.43,26.43,26.36,26.41,93922.0
2021-03-30 12:15:00,26.4,26.41,26.32,26.33,145829.0,26.4,26.41,26.32,26.33,145829.0
2021-03-30 12:20:00,26.33,26.34,26.26,26.32,233490.0,26.33,26.34,26.26,26.32,233490.0
2021-03-30 12:25:00,26.32,26.39,26.3,26.36,98655.0,26.32,26.39,26.3,26.36,98655.0
2021-03-30 12:30:00,26.37,26.38,26.32,26.33,99523.0,26.37,26.38,26.32,26.33,99523.0
2021-03-30 12:35:00,26.34,26.42,26.31,26.42,177567.0,26.34,26.42,26.31,26.42,177567.0
2021-03-30 12:40:00,26.42,26.44,26.34,26.35,166176.0,26.42,26.44,26.34,26.35,166176.0
2021-03-30 12:45:00,26.35,26.47,26.35,26.46,154786.0,26.35,26.47,26.35,26.46,154786.0
2021-03-30 12:50:00,26.46,26.5,26.39,26.45,166139.0,26.46,26.5,26.39,26.45,166139.0
2021-03-30 12:55:00,26.45,26.51,26.44,26.48,155284.0,26.45,26.51,26.44,26.48,155284.0
2021-03-30 13:00:00,26.47,26.49,26.41,26.46,70002.0,26.47,26.49,26.41,26.46,70002.0
2021-03-30 13:05:00,26.46,26.47,26.37,26.42,120236.0,26.46,26.47,26.37,26.42,120236.0
2021-03-30 13:10:00,26.42,26.44,26.39,26.41,89841.0,26.42,26.44,26.39,26.41,89841.0
2021-03-30 13:15:00,26.41,26.49,26.4,26.49,110352.0,26.41,26.49,26.4,26.49,110352.0
2021-03-30 13:20:00,26.49,26.55,26.47,26.53,150848.0,26.49,26.55,26.47,26.53,150848.0
2021-03-30 13:25:00,26.53,26.55,26.46,26.47,144184.0,26.53,26.55,26.46,26.47,144184.0
2021-03-30 13:30:00,26.47,26.48,26.39,26.45,129179.0,26.47,26.48,26.39,26.45,129179.0
2021-03-30 13:35:00,26.44,26.55,26.42,26.55,142342.0,26.44,26.55,26.42,26.55,142342.0
2021-03-30 13:40:00,26.55,26.56,26.49,26.49,177084.0,26.55,26.56,26.49,26.49,177084.0
2021-03-30 13:45:00,26.48,26.54,26.47,26.51,109087.0,26.48,26.54,26.47,26.51,109087.0
2021-03-30 13:50:00,26.52,26.57,26.51,26.54,157013.0,26.52,26.57,26.51,26.54,157013.0
2021-03-30 13:55:00,26.55,26.59,26.51,26.53,188091.0,26.55,26.59,26.51,26.53,188091.0
2021-03-30 14:00:00,26.54,26.63,26.49,26.61,323704.0,26.54,26.63,26.49,26.61,323704.0
2021-03-30 14:05:00,26.62,26.68,26.61,26.67,310933.0,26.62,26.68,26.61,26.67,310933.0
2021-03-30 14:10:00,26.67,26.67,26.6,26.64,144023.0,26.67,26.67,26.6,26.64,144023.0
2021-03-30 14:15:00,26.64,26.67,26.55,26.59,243112.0,26.64,26.67,26.55,26.59,243112.0
2021-03-30 14:20:00,26.59,26.73,26.59,26.71,360170.0,26.59,26.73,26.59,26.71,360170.0
2021-03-30 14:25:00,26.72,26.76,26.68,26.69,322516.0,26.72,26.76,26.68,26.69,322516.0
2021-03-30 14:30:00,26.7,26.75,26.66,26.7,277792.0,26.7,26.75,26.66,26.7,277792.0
2021-03-30 14:35:00,26.7,26.7,26.61,26.63,144735.0,26.7,26.7,26.61,26.63,144735.0
2021-03-30 14:40:00,26.64,26.69,26.62,26.65,119373.0,26.64,26.69,26.62,26.65,119373.0
2021-03-30 14:45:00,26.65,26.69,26.64,26.67,80274.0,26.65,26.69,26.64,26.67,80274.0
2021-03-30 14:50:00,26.68,26.72,26.66,26.69,95504.0,26.68,26.72,26.66,26.69,95504.0
2021-03-30 14:55:00,26.7,26.79,26.66,26.77,204969.0,26.7,26.79,26.66,26.77,204969.0
2021-03-30 15:00:00,26.77,26.83,26.74,26.8,267942.0,26.77,26.83,26.74,26.8,267942.0
2021-03-30 15:05:00,26.8,26.83,26.78,26.82,175062.0,26.8,26.83,26.78,26.82,175062.0
2021-03-30 15:10:00,26.82,26.83,26.73,26.76,173830.0,26.82,26.83,26.73,26.76,173830.0
2021-03-30 15:15:00,26.77,26.8,26.66,26.67,233434.0,26.77,26.8,26.66,26.67,233434.0
2021-03-30 15:20:00,26.67,26.71,26.61,26.67,251379.0,26.67,26.71,26.61,26.67,251379.0
2021-03-30 15:25:00,26.67,26.68,26.62,26.62,173159.0,26.67,26.68,26.62,26.62,173159.0
2021-03-30 15:30:00,26.63,26.73,26.62,26.71,194029.0,26.63,26.73,26.62,26.71,194029.0
2021-03-30 15:35:00,26.71,26.73,26.68,26.7,188005.0,26.71,26.73,26.68,26.7,188005.0
2021-03-30 15:40:00,26.71,26.72,26.64,26.66,260340.0,26.71,26.72,26.64,26.66,260340.0
2021-03-30 15:45:00,26.66,26.67,26.6,26.62,346269.0,26.66,26.67,26.6,26.62,346269.0
2021-03-30 15:50:00,26.61,26.66,26.55,26.63,484501.0,26.61,26.66,26.55,26.63,484501.0
2021-03-30 15:55:00,26.63,26.66,26.57,26.65,791592.0,26.63,26.66,26.57,26.65,791592.0
2021-03-31 09:30:00,26.57,26.65,26.22,26.33,1027295.0,26.57,26.65,26.22,26.33,1027295.0
2021-03-31 09:35:00,26.33,26.6,26.3,26.55,461650.0,26.33,26.6,26.3,26.55,461650.0
2021-03-31 09:40:00,26.55,26.59,26.43,26.51,306884.0,26.55,26.59,26.43,26.51,306884.0
2021-03-31 09:45:00,26.51,26.61,26.28,26.28,436420.0,26.51,26.61,26.28,26.28,436420.0
2021-03-31 09:50:00,26.28,26.44,26.25,26.44,459030.0,26.28,26.44,26.25,26.44,459030.0
2021-03-31 09:55:00,26.44,26.51,26.37,26.4,246850.0,26.44,26.51,26.37,26.4,246850.0
2021-03-31 10:00:00,26.41,26.42,26.23,26.3,492806.0,26.41,26.42,26.23,26.3,492806.0
2021-03-31 10:05:00,26.3,26.36,26.07,26.09,569226.0,26.3,26.36,26.07,26.09,569226.0
2021-03-31 10:10:00,26.08,26.14,26.01,26.08,536812.0,26.08,26.14,26.01,26.08,536812.0
2021-03-31 10:15:00,26.08,26.12,25.91,25.93,705098.0,26.08,26.12,25.91,25.93,705098.0
2021-03-31 10:20:00,25.93,26.05,25.92,25.99,488997.0,25.93,26.05,25.92,25.99,488997.0
2021-03-31 10:25:00,25.99,26.06,25.97,26.05,247216.0,25.99,26.06,25.97,26.05,247216.0
2021-03-31 10:30:00,26.06,26.06,25.95,26.05,280822.0,26.06,26.06,25.95,26.05,280822.0
2021-03-31 10:35:00,26.04,26.17,26.03,26.16,253815.0,26.04,26.17,26.03,26.16,253815.0
2021-03-31 10:40:00,26.17,26.21,26.11,26.17,205225.0,26.17,26.21,26.11,26.17,205225.0
2021-03-31 10:45:00,26.18,26.18,26.05,26.07,237561.0,26.18,26.18,26.05,26.07,237561.0
2021-03-31 10:50:00,26.06,26.15,26.05,26.07,206429.0,26.06,26.15,26.05,26.07,206429.0
2021-03-31 10:55:00,26.08,26.27,26.07,26.25,251056.0,26.08,26.27,26.07,26.25,251056.0
2021-03-31 11:00:00,26.24,26.31,26.18,26.25,237717.0,26.24,26.31,26.18,26.25,237717.0
2021-03-31 11:05:00,26.25,26.27,26.2,26.25,173754.0,26.25,26.27,26.2,26.25,173754.0
2021-03-31 11:10:00,26.24,26.33,26.22,26.29,198314.0,26.24,26.33,26.22,26.29,198314.0
2021-03-31 11:15:00,26.3,26.3,26.24,26.25,124582.0,26.3,26.3,26.24,26.25,124582.0
2021-03-31 11:20:00,26.24,26.29,26.2,26.22,169688.0,26.24,26.29,26.2,26.22,169688.0
2021-03-31 11:25:00,26.21,26.23,26.16,26.18,127475.0,26.21,26.23,26.16,26.18,127475.0
2021-03-31 11:30:00,26.17,26.2,26.12,26.13,194648.0,26.17,26.2,26.12,26.13,194648.0
2021-03-31 11:35:00,26.13,26.18,26.12,26.14,111094.0,26.13,26.18,26.12,26.14,111094.0
2021-03-31 11:40:00,26.13,26.16,26.09,26.12,126054.0,26.13,26.16,26.09,26.12,126054.0
2021-03-31 11:45:00,26.12,26.22,26.12,26.19,133209.0,26.12,26.22,26.12,26.19,133209.0
2021-03-31 11:50:00,26.19,26.21,26.17,26.21,86107.0,26.19,26.21,26.17,26.21,86107.0
2021-03-31 11:55:00,26.21,26.21,26.14,26.17,115514.0,26.21,26.21,26.14,26.17,115514.0
2021-03-31 12:00:00,26.17,26.17,26.09,26.12,111739.0,26.17,26.17,26.09,26.12,111739.0
2021-03-31 12:05:00,26.11,26.21,26.11,26.18,147880.0,26.11,26.21,26.11,26.18,147880.0
2021-03-31 12:10:00,26.18,26.25,26.17,26.23,171379.0,26.18,26.25,26.17,26.23,171379.0
2021-03-31 12:15:00,26.23,26.24,26.15,26.2,117022.0,26.23,26.24,26.15,26.2,117022.0
2021-03-31 12:20:00,26.2,26.23,26.18,26.21,90646.0,26.2,26.23,26.18,26.21,90646.0
2021-03-31 12:25:00,26.21,26.22,26.16,26.21,87583.0,26.21,26.22,26.16,26.21,87583.0
2021-03-31 12:30:00,26.21,26.26,26.19,26.25,81807.0,26.21,26.26,26.19,26.25,81807.0
2021-03-31 12:35:00,26.26,26.33,26.24,26.31,164762.0,26.26,26.33,26.24,26.31,164762.0
2021-03-31 12:40:00,26.3,26.33,26.29,26.33,109605.0,26.3,26.33,26.29,26.33,109605.0
2021-03-31 12:45:00,26.32,26.38,26.31,26.35,138787.0,26.32,26.38,26.31,26.35,138787.0
2021-03-31 12:50:00,26.35,26.4,26.33,26.4,101197.0,26.35,26.4,26.33,26.4,101197.0
2021-03-31 12:55:00,26.39,26.41,26.34,26.39,121015.0,26.39,26.41,26.34,26.39,121015.0
2021-03-31 13:00:00,26.39,26.41,26.35,26.38,125762.0,26.39,26.41,26.35,26.38,125762.0
2021-03-31 13:05:00,26.37,26.46,26.37,26.45,194016.0,26.37,26.46,26.37,26.45,194016.0
2021-03-31 13:10:00,26.46,26.48,26.45,26.48,140308.0,26.46,26.48,26.45,26.48,140308.0
2021-03-31 13:15:00,26.48,26.5,26.43,26.46,118963.0,26.48,26.5,26.43,26.46,118963.0
2021-03-31 13:20:00,26.46,26.53,26.45,26.47,175557.0,26.46,26.53,26.45,26.47,175557.0
2021-03-31 13:25:00,26.46,26.49,26.43,26.49,104249.0,26.46,26.49,26.43,26.49,104249.0
2021-03-31 13:30:00,26.48,26.55,26.46,26.55,147241.0,26.48,26.55,26.46,26.55,147241.0
2021-03-31 13:35:00,26.55,26.58,26.52,26.56,171082.0,26.55,26.58,26.52,26.56,171082.0
2021-03-31 13:40:00,26.57,26.57,26.5,26.51,216913.0,26.57,26.57,26.5,26.51,216913.0
2021-03-31 13:45:00,26.51,26.6,26.49,26.59,193929.0,26.51,26.6,26.49,26.59,193929.0
2021-03-31 13:50:00,26.6,26.6,26.55,26.57,142276.0,26.6,26.6,26.55,26.57,142276.0
2021-03-31 13:55:00,26.56,26.6,26.53,26.59,129921.0,26.56,26.6,26.53,26.59,129921.0
2021-03-31 14:00:00,26.59,26.68,26.58,26.64,303479.0,26.59,26.68,26.58,26.64,303479.0
2021-03-31 14:05:00,26.63,26.64,26.54,26.55,162105.0,26.63,26.64,26.54,26.55,162105.0
2021-03-31 14:10:00,26.55,26.57,26.49,26.54,186710.0,26.55,26.57,26.49,26.54,186710.0
2021-03-31 14:15:00,26.54,26.58,26.48,26.49,188767.0,26.54,26.58,26.48,26.49,188767.0
2021-03-31 14:20:00,26.49,26.59,26.47,26.58,146961.0,26.49,26.59,26.47,26.58,146961.0
2021-03-31 14:25:00,26.58,26.62,26.57,26.62,93885.0,26.58,26.62,26.57,26.62,93885.0
2021-03-31 14:30:00,26.62,26.71,26.61,26.7,170867.0,26.62,26.71,26.61,26.7,170867.0
2021-03-31 14:35:00,26.71,26.73,26.67,26.71,165929.0,26.71,26.73,26.67,26.71,165929.0
2021-03-31 14:40:00,26.71,26.77,26.65,26.76,261774.0,26.71,26.77,26.65,26.76,261774.0
2021-03-31 14:45:00,26.77,26.77,26.69,26.7,209365.0,26.77,26.77,26.69,26.7,209365.0
2021-03-31 14:50:00,26.7,26.71,26.64,26.65,113298.0,26.7,26.71,26.64,26.65,113298.0
2021-03-31 14:55:00,26.66,26.67,26.61,26.62,127672.0,26.66,26.67,26.61,26.62,127672.0
2021-03-31 15:00:00,26.63,26.65,26.56,26.59,147727.0,26.63,26.65,26.56,26.59,147727.0
2021-03-31 15:05:00,26.58,26.67,26.57,26.66,134743.0,26.58,26.67,26.57,26.66,134743.0
2021-03-31 15:10:00,26.66,26.7,26.65,26.7,153213.0,26.66,26.7,26.65,26.7,153213.0
2021-03-31 15:15:00,26.69,26.76,26.69,26.73,249525.0,26.69,26.76,26.69,26.73,249525.0
2021-03-31 15:20:00,26.73,26.8,26.71,26.74,253853.0,26.73,26.8,26.71,26.74,253853.0
2021-03-31 15:25:00,26.73,26.75,26.69,26.69,162553.0,26.73,26.75,26.69,26.69,162553.0
2021-03-31 15:30:00,26.7,26.75,26.67,26.68,188469.0,26.7,26.75,26.67,26.68,188469.0
2021-03-31 15:35:00,26.69,26.7,26.58,26.61,204643.0,26.69,26.7,26.58,26.61,204643.0
2021-03-31 15:40:00,26.6,26.68,26.56,26.66,249899.0,26.6,26.68,26.56,26.66,249899.0
2021-03-31 15:45:00,26.67,26.68,26.61,26.66,259744.0,26.67,26.68,26.61,26.66,259744.0
2021-03-31 15:50:00,26.66,26.7,26.61,26.68,339175.0,26.66,26.7,26.61,26.68,339175.0
2021-03-31 15:55:00,26.68,26.69,26.54,26.54,810696.0,26.68,26.69,26.54,26.54,810696.0
2021-04-01 09:30:00,26.99,27.1,26.7,26.72,1217374.0,26.99,27.1,26.7,26.72,1217374.0
2021-04-01 09:35:00,26.73,26.88,26.71,26.72,455891.0,26.73,26.88,26.71,26.72,455891.0
2021-04-01 09:40:00,26.72,26.82,26.67,26.77,389718.0,26.72,26.82,26.67,26.77,389718.0
2021-04-01 09:45:00,26.78,26.78,26.6,26.65,376974.0,26.78,26.78,26.6,26.65,376974.0
2021-04-01 09:50:00,26.64,26.72,26.54,26.69,462296.0,26.64,26.72,26.54,26.69,462296.0
2021-04-01 09:55:00,26.68,26.85,26.64,26.83,463292.0,26.68,26.85,26.64,26.83,463292.0
2021-04-01 10:00:00,26.83,26.95,26.77,26.94,393162.0,26.83,26.95,26.77,26.94,393162.0
2021-04-01 10:05:00,26.92,27.1,26.91,27.06,584513.0,26.92,27.1,26.91,27.06,584513.0
2021-04-01 10:10:00,27.06,27.1,26.99,26.99,408706.0,27.06,27.1,26.99,26.99,408706.0
2021-04-01 10:15:00,27.0,27.04,26.91,26.96,348824.0,27.0,27.04,26.91,26.96,348824.0
2021-04-01 10:20:00,26.95,26.96,26.85,26.9,302507.0,26.95,26.96,26.85,26.9,302507.0
2021-04-01 10:25:00,26.91,26.99,26.86,26.98,273889.0,26.91,26.99,26.86,26.98,273889.0
2021-04-01 10:30:00,26.97,26.98,26.73,26.81,399267.0,26.97,26.98,26.73,26.81,399267.0
2021-04-01 10:35:00,26.81,26.92,26.78,26.87,263882.0,26.81,26.92,26.78,26.87,263882.0
2021-04-01 10:40:00,26.87,26.98,26.81,26.91,250335.0,26.87,26.98,26.81,26.91,250335.0
2021-04-01 10:45:00,26.91,26.95,26.9,26.91,129610.0,26.91,26.95,26.9,26.91,129610.0
2021-04-01 10:50:00,26.9,26.91,26.72,26.74,208026.0,26.9,26.91,26.72,26.74,208026.0
2021-04-01 10:55:00,26.74,26.77,26.65,26.69,280280.0,26.74,26.77,26.65,26.69,280280.0
2021-04-01 11:00:00,26.69,26.76,26.66,26.71,188960.0,26.69,26.76,26.66,26.71,188960.0
2021-04-01 11:05:00,26.71,26.71,26.57,26.59,475965.0,26.71,26.71,26.57,26.59,475965.0
2021-04-01 11:10:00,26.58,26.65,26.53,26.63,335697.0,26.58,26.65,26.53,26.63,335697.0
2021-04-01 11:15:00,26.64,26.67,26.6,26.65,176927.0,26.64,26.67,26.6,26.65,176927.0
2021-04-01 11:20:00,26.64,26.69,26.6,26.61,202196.0,26.64,26.69,26.6,26.61,202196.0
2021-04-01 11:25:00,26.62,26.7,26.61,26.69,171125.0,26.62,26.7,26.61,26.69,171125.0
2021-04-01 11:30:00,26.69,26.79,26.67,26.79,162239.0,26.69,26.79,26.67,26.79,162239.0
2021-04-01 11:35:00,26.78,26.78,26.71,26.72,135949.0,26.78,26.78,26.71,26.72,135949.0
2021-04-01 11:40:00,26.73,26.74,26.61,26.63,141503.0,26.73,26.74,26.61,26.63,141503.0
2021-04-01 11:45:00,26.64,26.67,26.61,26.63,111306.0,26.64,26.67,26.61,26.63,111306.0
2021-04-01 11:50:00,26.63,26.75,26.6,26.75,145090.0,26.63,26.75,26.6,26.75,145090.0
2021-04-01 11:55:00,26.75,26.79,26.72,26.76,113593.0,26.75,26.79,26.72,26.76,113593.0
2021-04-01 12:00:00,26.75,26.82,26.74,26.77,172120.0,26.75,26.82,26.74,26.77,172120.0
2021-04-01 12:05:00,26.77,26.82,26.77,26.78,112324.0,26.77,26.82,26.77,26.78,112324.0
2021-04-01 12:10:00,26.79,26.87,26.77,26.86,333586.0,26.79,26.87,26.77,26.86,333586.0
2021-04-01 12:15:00,26.86,26.91,26.81,26.9,167878.0,26.86,26.91,26.81,26.9,167878.0
2021-04-01 12:20:00,26.9,26.93,26.86,26.92,181270.0,26.9,26.93,26.86,26.92,181270.0
2021-04-01 12:25:00,26.91,26.94,26.85,26.86,189356.0,26.91,26.94,26.85,26.86,189356.0
2021-04-01 12:30:00,26.87,26.91,26.84,26.85,106966.0,26.87,26.91,26.84,26.85,106966.0
2021-04-01 12:35:00,26.86,26.89,26.85,26.88,84474.0,26.86,26.89,26.85,26.88,84474.0
2021-04-01 12:40:00,26.88,26.88,26.79,26.81,88703.0,26.88,26.88,26.79,26.81,88703.0
2021-04-01 12:45:00,26.81,26.88,26.8,26.88,109215.0,26.81,26.88,26.8,26.88,109215.0
2021-04-01 12:50:00,26.88,26.92,26.85,26.89,129714.0,26.88,26.92,26.85,26.89,129714.0
2021-04-01 12:55:00,26.89,26.92,26.86,26.86,80301.0,26.89,26.92,26.86,26.86,80301.0
2021-04-01 13:00:00,26.86,26.89,26.82,26.83,84922.0,26.86,26.89,26.82,26.83,84922.0
2021-04-01 13:05:00,26.84,26.92,26.82,26.89,143299.0,26.84,26.92,26.82,26.89,143299.0
2021-04-01 13:10:00,26.89,26.91,26.86,26.89,102198.0,26.89,26.91,26.86,26.89,102198.0
2021-04-01 13:15:00,26.89,26.9,26.74,26.74,196732.0,26.89,26.9,26.74,26.74,196732.0
2021-04-01 13:20:00,26.75,26.76,26.72,26.74,92301.0,26.75,26.76,26.72,26.74,92301.0
2021-04-01 13:25:00,26.74,26.78,26.73,26.74,115570.0,26.74,26.78,26.73,26.74,115570.0
2021-04-01 13:30:00,26.73,26.84,26.72,26.83,123516.0,26.73,26.84,26.72,26.83,123516.0
2021-04-01 13:35:00,26.82,26.85,26.8,26.85,89344.0,26.82,26.85,26.8,26.85,89344.0
2021-04-01 13:40:00,26.85,26.88,26.84,26.86,83386.0,26.85,26.88,26.84,26.86,83386.0
2021-04-01 13:45:00,26.86,26.87,26.82,26.84,115445.0,26.86,26.87,26.82,26.84,115445.0
2021-04-01 13:50:00,26.83,26.88,26.82,26.86,111180.0,26.83,26.88,26.82,26.86,111180.0
2021-04-01 13:55:00,26.86,26.87,26.81,26.85,108099.0,26.86,26.87,26.81,26.85,108099.0
2021-04-01 14:00:00,26.84,26.88,26.82,26.86,75450.0,26.84,26.88,26.82,26.86,75450.0
2021-04-01 14:05:00,26.86,26.88,26.83,26.88,175951.0,26.86,26.88,26.83,26.88,175951.0
2021-04-01 14:10:00,26.88,26.91,26.84,26.84,106498.0,26.88,26.91,26.84,26.84,106498.0
2021-04-01 14:15:00,26.84,26.85,26.77,26.79,91365.0,26.84,26.85,26.77,26.79,91365.0
2021-04-01 14:20:00,26.78,26.85,26.78,26.84,80305.0,26.78,26.85,26.78,26.84,80305.0
2021-04-01 14:25:00,26.84,26.86,26.81,26.85,89160.0,26.84,26.86,26.81,26.85,89160.0
2021-04-01 14:30:00,26.85,26.87,26.8,26.8,111118.0,26.85,26.87,26.8,26.8,111118.0
2021-04-01 14:35:00,26.82,26.9,26.81,26.89,106748.0,26.82,26.9,26.81,26.89,106748.0
2021-04-01 14:40:00,26.89,26.91,26.84,26.86,139039.0,26.89,26.91,26.84,26.86,139039.0
2021-04-01 14:45:00,26.87,26.88,26.82,26.84,121938.0,26.87,26.88,26.82,26.84,121938.0
2021-04-01 14:50:00,26.84,26.84,26.74,26.76,123046.0,26.84,26.84,26.74,26.76,123046.0
2021-04-01 14:55:00,26.75,26.82,26.75,26.81,139512.0,26.75,26.82,26.75,26.81,139512.0
2021-04-01 15:00:00,26.8,26.83,26.77,26.79,93730.0,26.8,26.83,26.77,26.79,93730.0
2021-04-01 15:05:00,26.8,26.84,26.77,26.83,103368.0,26.8,26.84,26.77,26.83,103368.0
2021-04-01 15:10:00,26.83,26.86,26.79,26.8,144052.0,26.83,26.86,26.79,26.8,144052.0
2021-04-01 15:15:00,26.8,26.81,26.76,26.79,141165.0,26.8,26.81,26.76,26.79,141165.0
2021-04-01 15:20:00,26.78,26.79,26.73,26.74,160108.0,26.78,26.79,26.73,26.74,160108.0
2021-04-01 15:25:00,26.75,26.78,26.73,26.76,134976.0,26.75,26.78,26.73,26.76,134976.0
2021-04-01 15:30:00,26.77,26.77,26.7,26.71,167698.0,26.77,26.77,26.7,26.71,167698.0
2021-04-01 15:35:00,26.72,26.72,26.67,26.7,222540.0,26.72,26.72,26.67,26.7,222540.0
2021-04-01 15:40:00,26.7,26.73,26.66,26.68,291640.0,26.7,26.73,26.66,26.68,291640.0
2021-04-01 15:45:00,26.68,26.8,26.67,26.79,368225.0,26.68,26.8,26.67,26.79,368225.0
2021-04-01 15:50:00,26.79,26.83,26.77,26.82,405242.0,26.79,26.83,26.77,26.82,405242.0
2021-04-01 15:55:00,26.82,26.86,26.78,26.86,746907.0,26.82,26.86,26.78,26.86,746907.0
2021-04-05 09:30:00,27.8,28.5,27.69,28.4,3327867.0,27.8,28.5,27.69,28.4,3327867.0
2021-04-05 09:35:00,28.4,28.5,28.28,28.3,1782381.0,28.4,28.5,28.28,28.3,1782381.0
2021-04-05 09:40:00,28.31,28.46,28.17,28.39,1251262.0,28.31,28.46,28.17,28.39,1251262.0
2021-04-05 09:45:00,28.39,28.65,28.36,28.64,1632166.0,28.39,28.65,28.36,28.64,1632166.0
2021-04-05 09:50:00,28.63,28.7,28.48,28.5,1044010.0,28.63,28.7,28.48,28.5,1044010.0
2021-04-05 09:55:00,28.51,28.73,28.48,28.49,885502.0,28.51,28.73,28.48,28.49,885502.0
2021-04-05 10:00:00,28.48,28.55,28.33,28.38,668021.0,28.48,28.55,28.33,28.38,668021.0
2021-04-05 10:05:00,28.38,28.4,28.1,28.18,803703.0,28.38,28.4,28.1,28.18,803703.0
2021-04-05 10:10:00,28.18,28.22,28.05,28.19,650868.0,28.18,28.22,28.05,28.19,650868.0
2021-04-05 10:15:00,28.19,28.25,28.03,28.21,724186.0,28.19,28.25,28.03,28.21,724186.0
2021-04-05 10:20:00,28.22,28.34,28.14,28.3,477335.0,28.22,28.34,28.14,28.3,477335.0
2021-04-05 10:25:00,28.3,28.49,28.3,28.49,678701.0,28.3,28.49,28.3,28.49,678701.0
2021-04-05 10:30:00,28.48,28.57,28.42,28.49,580651.0,28.48,28.57,28.42,28.49,580651.0
2021-04-05 10:35:00,28.49,28.49,28.32,28.35,554619.0,28.49,28.49,28.32,28.35,554619.0
2021-04-05 10:40:00,28.34,28.39,28.28,28.33,378246.0,28.34,28.39,28.28,28.33,378246.0
2021-04-05 10:45:00,28.32,28.46,28.24,28.42,598970.0,28.32,28.46,28.24,28.42,598970.0
2021-04-05 10:50:00,28.43,28.45,28.18,28.24,474226.0,28.43,28.45,28.18,28.24,474226.0
2021-04-05 10:55:00,28.24,28.37,28.23,28.29,318573.0,28.24,28.37,28.23,28.29,318573.0
2021-04-05 11:00:00,28.29,28.47,28.29,28.4,348229.0,28.29,28.47,28.29,28.4,348229.0
2021-04-05 11:05:00,28.39,28.5,28.38,28.46,440756.0,28.39,28.5,28.38,28.46,440756.0
2021-04-05 11:10:00,28.46,28.47,28.34,28.39,256712.0,28.46,28.47,28.34,28.39,256712.0
2021-04-05 11:15:00,28.4,28.47,28.32,28.36,227099.0,28.4,28.47,28.32,28.36,227099.0
2021-04-05 11:20:00,28.36,28.46,28.36,28.44,227825.0,28.36,28.46,28.36,28.44,227825.0
2021-04-05 11:25:00,28.43,28.43,28.33,28.35,358172.0,28.43,28.43,28.33,28.35,358172.0
2021-04-05 11:30:00,28.35,28.38,28.24,28.27,299417.0,28.35,28.38,28.24,28.27,299417.0
2021-04-05 11:35:00,28.27,28.32,28.2,28.21,282677.0,28.27,28.32,28.2,28.21,282677.0
2021-04-05 11:40:00,28.2,28.44,27.99,28.05,1829994.0,28.2,28.44,27.99,28.05,1829994.0
2021-04-05 11:45:00,28.05,28.15,27.93,28.09,673991.0,28.05,28.15,27.93,28.09,673991.0
2021-04-05 11:50:00,28.1,28.1,27.95,28.04,587072.0,28.1,28.1,27.95,28.04,587072.0
2021-04-05 11:55:00,28.04,28.15,27.98,28.04,405449.0,28.04,28.15,27.98,28.04,405449.0
2021-04-05 12:00:00,28.03,28.14,27.99,28.13,403863.0,28.03,28.14,27.99,28.13,403863.0
2021-04-05 12:05:00,28.13,28.14,28.01,28.06,247584.0,28.13,28.14,28.01,28.06,247584.0
2021-04-05 12:10:00,28.06,28.1,28.01,28.08,271741.0,28.06,28.1,28.01,28.08,271741.0
2021-04-05 12:15:00,28.08,28.12,28.01,28.01,245246.0,28.08,28.12,28.01,28.01,245246.0
2021-04-05 12:20:00,28.0,28.09,27.96,28.06,281793.0,28.0,28.09,27.96,28.06,281793.0
2021-04-05 12:25:00,28.07,28.14,28.04,28.13,161789.0,28.07,28.14,28.04,28.13,161789.0
2021-04-05 12:30:00,28.13,28.2,28.09,28.1,283676.0,28.13,28.2,28.09,28.1,283676.0
2021-04-05 12:35:00,28.1,28.14,28.04,28.08,174689.0,28.1,28.14,28.04,28.08,174689.0
2021-04-05 12:40:00,28.07,28.11,28.04,28.08,169846.0,28.07,28.11,28.04,28.08,169846.0
2021-04-05 12:45:00,28.08,28.1,27.99,28.02,351746.0,28.08,28.1,27.99,28.02,351746.0
2021-04-05 12:50:00,28.03,28.1,28.02,28.09,218886.0,28.03,28.1,28.02,28.09,218886.0
2021-04-05 12:55:00,28.09,28.15,28.07,28.08,228830.0,28.09,28.15,28.07,28.08,228830.0
2021-04-05 13:00:00,28.08,28.19,28.05,28.19,223837.0,28.08,28.19,28.05,28.19,223837.0
2021-04-05 13:05:00,28.19,28.23,28.13,28.23,278647.0,28.19,28.23,28.13,28.23,278647.0
2021-04-05 13:10:00,28.23,28.24,28.11,28.12,153079.0,28.23,28.24,28.11,28.12,153079.0
2021-04-05 13:15:00,28.13,28.17,28.11,28.16,137952.0,28.13,28.17,28.11,28.16,137952.0
2021-04-05 13:20:00,28.17,28.21,28.07,28.14,191727.0,28.17,28.21,28.07,28.14,191727.0
2021-04-05 13:25:00,28.14,28.17,28.11,28.13,145876.0,28.14,28.17,28.11,28.13,145876.0
2021-04-05 13:30:00,28.12,28.18,28.08,28.17,179121.0,28.12,28.18,28.08,28.17,179121.0
2021-04-05 13:35:00,28.18,28.22,28.17,28.2,109988.0,28.18,28.22,28.17,28.2,109988.0
2021-04-05 13:40:00,28.2,28.23,28.14,28.17,150882.0,28.2,28.23,28.14,28.17,150882.0
2021-04-05 13:45:00,28.17,28.32,28.17,28.31,273958.0,28.17,28.32,28.17,28.31,273958.0
2021-04-05 13:50:00,28.3,28.37,28.29,28.34,182339.0,28.3,28.37,28.29,28.34,182339.0
2021-04-05 13:55:00,28.34,28.39,28.31,28.39,202937.0,28.34,28.39,28.31,28.39,202937.0
2021-04-05 14:00:00,28.39,28.43,28.35,28.41,215391.0,28.39,28.43,28.35,28.41,215391.0
2021-04-05 14:05:00,28.4,28.42,28.34,28.36,194338.0,28.4,28.42,28.34,28.36,194338.0
2021-04-05 14:10:00,28.37,28.45,28.34,28.42,229440.0,28.37,28.45,28.34,28.42,229440.0
2021-04-05 14:15:00,28.43,28.44,28.38,28.42,150366.0,28.43,28.44,28.38,28.42,150366.0
2021-04-05 14:20:00,28.43,28.46,28.4,28.41,179175.0,28.43,28.46,28.4,28.41,179175.0
2021-04-05 14:25:00,28.41,28.5,28.38,28.48,288455.0,28.41,28.5,28.38,28.48,288455.0
2021-04-05 14:30:00,28.49,28.52,28.35,28.4,458925.0,28.49,28.52,28.35,28.4,458925.0
2021-04-05 14:35:00,28.39,28.44,28.35,28.37,135118.0,28.39,28.44,28.35,28.37,135118.0
2021-04-05 14:40:00,28.37,28.37,28.3,28.32,226404.0,28.37,28.37,28.3,28.32,226404.0
2021-04-05 14:45:00,28.33,28.35,28.3,28.31,136393.0,28.33,28.35,28.3,28.31,136393.0
2021-04-05 14:50:00,28.31,28.33,28.24,28.29,207945.0,28.31,28.33,28.24,28.29,207945.0
2021-04-05 14:55:00,28.29,28.34,28.28,28.3,162594.0,28.29,28.34,28.28,28.3,162594.0
2021-04-05 15:00:00,28.29,28.3,28.16,28.17,395695.0,28.29,28.3,28.16,28.17,395695.0
2021-04-05 15:05:00,28.17,28.32,28.17,28.3,228395.0,28.17,28.32,28.17,28.3,228395.0
2021-04-05 15:10:00,28.31,28.37,28.3,28.35,280471.0,28.31,28.37,28.3,28.35,280471.0
2021-04-05 15:15:00,28.36,28.43,28.34,28.42,307143.0,28.36,28.43,28.34,28.42,307143.0
2021-04-05 15:20:00,28.43,28.44,28.37,28.38,317853.0,28.43,28.44,28.37,28.38,317853.0
2021-04-05 15:25:00,28.37,28.39,28.22,28.23,494879.0,28.37,28.39,28.22,28.23,494879.0
2021-04-05 15:30:00,28.23,28.3,28.2,28.2,295467.0,28.23,28.3,28.2,28.2,295467.0
2021-04-05 15:35:00,28.21,28.28,28.18,28.19,352302.0,28.21,28.28,28.18,28.19,352302.0
2021-04-05 15:40:00,28.19,28.21,28.14,28.18,273329.0,28.19,28.21,28.14,28.18,273329.0
2021-04-05 15:45:00,28.18,28.18,28.06,28.06,294082.0,28.18,28.18,28.06,28.06,294082.0
2021-04-05 15:50:00,28.07,28.13,28.03,28.11,467360.0,28.07,28.13,28.03,28.11,467360.0
2021-04-05 15:55:00,28.12,28.13,28.06,28.1,1148002.0,28.12,28.13,28.06,28.1,1148002.0
2021-04-06 09:30:00,28.17,28.28,27.85,28.24,1659550.0,28.17,28.28,27.85,28.24,1659550.0
2021-04-06 09:35:00,28.24,28.36,28.1,28.33,816750.0,28.24,28.36,28.1,28.33,816750.0
2021-04-06 09:40:00,28.33,28.35,28.21,28.32,441349.0,28.33,28.35,28.21,28.32,441349.0
2021-04-06 09:45:00,28.32,28.33,28.15,28.18,547080.0,28.32,28.33,28.15,28.18,547080.0
2021-04-06 09:50:00,28.18,28.5,28.17,28.4,776558.0,28.18,28.5,28.17,28.4,776558.0
2021-04-06 09:55:00,28.4,28.48,28.32,28.41,448163.0,28.4,28.48,28.32,28.41,448163.0
2021-04-06 10:00:00,28.41,28.45,28.35,28.44,410979.0,28.41,28.45,28.35,28.44,410979.0
2021-04-06 10:05:00,28.43,28.49,28.22,28.29,548639.0,28.43,28.49,28.22,28.29,548639.0
2021-04-06 10:10:00,28.29,28.33,28.19,28.26,449125.0,28.29,28.33,28.19,28.26,449125.0
2021-04-06 10:15:00,28.26,28.43,28.26,28.39,296332.0,28.26,28.43,28.26,28.39,296332.0
2021-04-06 10:20:00,28.39,28.45,28.33,28.35,309706.0,28.39,28.45,28.33,28.35,309706.0
2021-04-06 10:25:00,28.35,28.46,28.34,28.43,282994.0,28.35,28.46,28.34,28.43,282994.0
2021-04-06 10:30:00,28.43,28.56,28.41,28.5,827935.0,28.43,28.56,28.41,28.5,827935.0
2021-04-06 10:35:00,28.51,28.51,28.41,28.5,365488.0,28.51,28.51,28.41,28.5,365488.0
2021-04-06 10:40:00,28.5,28.6,28.49,28.58,365414.0,28.5,28.6,28.49,28.58,365414.0
2021-04-06 10:45:00,28.59,28.63,28.36,28.5,643981.0,28.59,28.63,28.36,28.5,643981.0
2021-04-06 10:50:00,28.51,28.57,28.46,28.57,310205.0,28.51,28.57,28.46,28.57,310205.0
2021-04-06 10:55:00,28.57,28.63,28.5,28.52,535704.0,28.57,28.63,28.5,28.52,535704.0
2021-04-06 11:00:00,28.52,28.52,28.32,28.32,471782.0,28.52,28.52,28.32,28.32,471782.0
2021-04-06 11:05:00,28.33,28.44,28.32,28.4,295079.0,28.33,28.44,28.32,28.4,295079.0
2021-04-06 11:10:00,28.39,28.41,28.27,28.28,313727.0,28.39,28.41,28.27,28.28,313727.0
2021-04-06 11:15:00,28.28,28.35,28.19,28.34,358170.0,28.28,28.35,28.19,28.34,358170.0
2021-04-06 11:20:00,28.33,28.37,28.32,28.37,153686.0,28.33,28.37,28.32,28.37,153686.0
2021-04-06 11:25:00,28.37,28.45,28.35,28.41,281574.0,28.37,28.45,28.35,28.41,281574.0
2021-04-06 11:30:00,28.42,28.45,28.35,28.44,242675.0,28.42,28.45,28.35,28.44,242675.0
2021-04-06 11:35:00,28.44,28.52,28.43,28.5,241840.0,28.44,28.52,28.43,28.5,241840.0
2021-04-06 11:40:00,28.5,28.51,28.45,28.5,226620.0,28.5,28.51,28.45,28.5,226620.0
2021-04-06 11:45:00,28.49,28.55,28.45,28.55,256446.0,28.49,28.55,28.45,28.55,256446.0
2021-04-06 11:50:00,28.55,28.57,28.47,28.53,247229.0,28.55,28.57,28.47,28.53,247229.0
2021-04-06 11:55:00,28.54,28.55,28.49,28.5,198012.0,28.54,28.55,28.49,28.5,198012.0
2021-04-06 12:00:00,28.5,28.54,28.45,28.48,198492.0,28.5,28.54,28.45,28.48,198492.0
2021-04-06 12:05:00,28.49,28.51,28.42,28.46,130341.0,28.49,28.51,28.42,28.46,130341.0
2021-04-06 12:10:00,28.45,28.46,28.39,28.41,211736.0,28.45,28.46,28.39,28.41,211736.0
2021-04-06 12:15:00,28.41,28.44,28.37,28.41,160009.0,28.41,28.44,28.37,28.41,160009.0
2021-04-06 12:20:00,28.41,28.51,28.4,28.49,160668.0,28.41,28.51,28.4,28.49,160668.0
2021-04-06 12:25:00,28.49,28.52,28.44,28.45,158886.0,28.49,28.52,28.44,28.45,158886.0
2021-04-06 12:30:00,28.46,28.47,28.38,28.46,206853.0,28.46,28.47,28.38,28.46,206853.0
2021-04-06 12:35:00,28.46,28.47,28.41,28.42,154672.0,28.46,28.47,28.41,28.42,154672.0
2021-04-06 12:40:00,28.42,28.52,28.39,28.49,452346.0,28.42,28.52,28.39,28.49,452346.0
2021-04-06 12:45:00,28.5,28.53,28.44,28.45,295758.0,28.5,28.53,28.44,28.45,295758.0
2021-04-06 12:50:00,28.45,28.55,28.43,28.54,399153.0,28.45,28.55,28.43,28.54,399153.0
2021-04-06 12:55:00,28.54,28.59,28.53,28.55,177319.0,28.54,28.59,28.53,28.55,177319.0
2021-04-06 13:00:00,28.55,28.6,28.54,28.59,179609.0,28.55,28.6,28.54,28.59,179609.0
2021-04-06 13:05:00,28.59,28.62,28.54,28.54,336079.0,28.59,28.62,28.54,28.54,336079.0
2021-04-06 13:10:00,28.55,28.58,28.5,28.51,209270.0,28.55,28.58,28.5,28.51,209270.0
2021-04-06 13:15:00,28.51,28.55,28.49,28.53,233149.0,28.51,28.55,28.49,28.53,233149.0
2021-04-06 13:20:00,28.53,28.57,28.5,28.52,175076.0,28.53,28.57,28.5,28.52,175076.0
2021-04-06 13:25:00,28.53,28.61,28.48,28.58,263915.0,28.53,28.61,28.48,28.58,263915.0
2021-04-06 13:30:00,28.57,28.69,28.51,28.68,436671.0,28.57,28.69,28.51,28.68,436671.0
2021-04-06 13:35:00,28.68,28.72,28.65,28.67,429687.0,28.68,28.72,28.65,28.67,429687.0
2021-04-06 13:40:00,28.68,28.78,28.67,28.75,328394.0,28.68,28.78,28.67,28.75,328394.0
2021-04-06 13:45:00,28.75,28.83,28.74,28.79,347125.0,28.75,28.83,28.74,28.79,347125.0
2021-04-06 13:50:00,28.78,28.86,28.74,28.85,391769.0,28.78,28.86,28.74,28.85,391769.0
2021-04-06 13:55:00,28.85,28.89,28.82,28.86,463271.0,28.85,28.89,28.82,28.86,463271.0
2021-04-06 14:00:00,28.85,29.09,28.85,29.02,1612078.0,28.85,29.09,28.85,29.02,1612078.0
2021-04-06 14:05:00,29.01,29.01,28.8,28.91,614454.0,29.01,29.01,28.8,28.91,614454.0
2021-04-06 14:10:00,28.9,28.99,28.9,28.94,270423.0,28.9,28.99,28.9,28.94,270423.0
2021-04-06 14:15:00,28.93,28.99,28.88,28.89,341577.0,28.93,28.99,28.88,28.89,341577.0
2021-04-06 14:20:00,28.89,28.95,28.89,28.93,224363.0,28.89,28.95,28.89,28.93,224363.0
2021-04-06 14:25:00,28.93,28.93,28.84,28.85,207205.0,28.93,28.93,28.84,28.85,207205.0
2021-04-06 14:30:00,28.85,28.92,28.77,28.84,362210.0,28.85,28.92,28.77,28.84,362210.0
2021-04-06 14:35:00,28.85,28.88,28.78,28.79,400895.0,28.85,28.88,28.78,28.79,400895.0
2021-04-06 14:40:00,28.79,28.8,28.72,28.75,326445.0,28.79,28.8,28.72,28.75,326445.0
2021-04-06 14:45:00,28.75,28.83,28.73,28.8,264222.0,28.75,28.83,28.73,28.8,264222.0
2021-04-06 14:50:00,28.8,28.82,28.75,28.76,251396.0,28.8,28.82,28.75,28.76,251396.0
2021-04-06 14:55:00,28.76,28.77,28.69,28.75,281289.0,28.76,28.77,28.69,28.75,281289.0
2021-04-06 15:00:00,28.74,28.81,28.62,28.62,302667.0,28.74,28.81,28.62,28.62,302667.0
2021-04-06 15:05:00,28.63,28.68,28.55,28.55,287896.0,28.63,28.68,28.55,28.55,287896.0
2021-04-06 15:10:00,28.55,28.6,28.51,28.6,315239.0,28.55,28.6,28.51,28.6,315239.0
2021-04-06 15:15:00,28.6,28.62,28.54,28.62,211592.0,28.6,28.62,28.54,28.62,211592.0
2021-04-06 15:20:00,28.62,28.62,28.52,28.55,228436.0,28.62,28.62,28.52,28.55,228436.0
2021-04-06 15:25:00,28.55,28.61,28.52,28.59,214583.0,28.55,28.61,28.52,28.59,214583.0
2021-04-06 15:30:00,28.59,28.6,28.54,28.55,196189.0,28.59,28.6,28.54,28.55,196189.0
2021-04-06 15:35:00,28.55,28.55,28.43,28.46,492055.0,28.55,28.55,28.43,28.46,492055.0
2021-04-06 15:40:00,28.46,28.55,28.45,28.49,367721.0,28.46,28.55,28.45,28.49,367721.0
2021-04-06 15:45:00,28.49,28.55,28.48,28.53,242261.0,28.49,28.55,28.48,28.53,242261.0
2021-04-06 15:50:00,28.53,28.56,28.45,28.54,771756.0,28.53,28.56,28.45,28.54,771756.0
2021-04-06 15:55:00,28.54,28.61,28.5,28.6,836499.0,28.54,28.61,28.5,28.6,836499.0
2021-04-07 09:30:00,29.41,29.83,29.38,29.48,3769386.0,29.41,29.83,29.38,29.48,3769386.0
2021-04-07 09:35:00,29.48,29.58,29.15,29.34,1734758.0,29.48,29.58,29.15,29.34,1734758.0
2021-04-07 09:40:00,29.34,29.95,29.31,29.88,2305372.0,29.34,29.95,29.31,29.88,2305372.0
2021-04-07 09:45:00,29.87,30.01,29.69,29.98,2669385.0,29.87,30.01,29.69,29.98,2669385.0
2021-04-07 09:50:00,29.98,30.03,29.87,29.97,2009902.0,29.98,30.03,29.87,29.97,2009902.0
2021-04-07 09:55:00,29.97,30.39,29.91,30.34,2918587.0,29.97,30.39,29.91,30.34,2918587.0
2021-04-07 10:00:00,30.34,30.51,30.21,30.46,2447797.0,30.34,30.51,30.21,30.46,2447797.0
2021-04-07 10:05:00,30.45,30.5,30.13,30.24,2266630.0,30.45,30.5,30.13,30.24,2266630.0
2021-04-07 10:10:00,30.26,30.47,30.16,30.46,1355390.0,30.26,30.47,30.16,30.46,1355390.0
2021-04-07 10:15:00,30.46,30.63,30.45,30.59,1993725.0,30.46,30.63,30.45,30.59,1993725.0
2021-04-07 10:20:00,30.58,30.59,30.41,30.49,1133231.0,30.58,30.59,30.41,30.49,1133231.0
2021-04-07 10:25:00,30.48,30.61,30.45,30.55,1229206.0,30.48,30.61,30.45,30.55,1229206.0
2021-04-07 10:30:00,30.55,30.62,30.41,30.42,1391262.0,30.55,30.62,30.41,30.42,1391262.0
2021-04-07 10:35:00,30.42,30.49,30.36,30.45,1275007.0,30.42,30.49,30.36,30.45,1275007.0
2021-04-07 10:40:00,30.44,30.55,30.33,30.55,1277564.0,30.44,30.55,30.33,30.55,1277564.0
2021-04-07 10:45:00,30.54,30.62,30.36,30.4,1088566.0,30.54,30.62,30.36,30.4,1088566.0
2021-04-07 10:50:00,30.39,30.41,30.31,30.33,719632.0,30.39,30.41,30.31,30.33,719632.0
2021-04-07 10:55:00,30.33,30.33,30.14,30.16,900016.0,30.33,30.33,30.14,30.16,900016.0
2021-04-07 11:00:00,30.18,30.29,30.04,30.28,1371562.0,30.18,30.29,30.04,30.28,1371562.0
2021-04-07 11:05:00,30.27,30.28,29.97,30.0,1047306.0,30.27,30.28,29.97,30.0,1047306.0
2021-04-07 11:10:00,30.01,30.02,29.86,29.89,1005505.0,30.01,30.02,29.86,29.89,1005505.0
2021-04-07 11:15:00,29.89,30.01,29.86,29.95,924234.0,29.89,30.01,29.86,29.95,924234.0
2021-04-07 11:20:00,29.94,29.96,29.72,29.8,926934.0,29.94,29.96,29.72,29.8,926934.0
2021-04-07 11:25:00,29.81,29.84,29.61,29.83,806757.0,29.81,29.84,29.61,29.83,806757.0
2021-04-07 11:30:00,29.83,29.92,29.74,29.83,547047.0,29.83,29.92,29.74,29.83,547047.0
2021-04-07 11:35:00,29.83,29.83,29.7,29.75,568514.0,29.83,29.83,29.7,29.75,568514.0
2021-04-07 11:40:00,29.74,29.78,29.66,29.73,629989.0,29.74,29.78,29.66,29.73,629989.0
2021-04-07 11:45:00,29.73,29.75,29.44,29.51,947752.0,29.73,29.75,29.44,29.51,947752.0
2021-04-07 11:50:00,29.52,29.58,29.36,29.5,803258.0,29.52,29.58,29.36,29.5,803258.0
2021-04-07 11:55:00,29.49,29.54,29.45,29.52,411781.0,29.49,29.54,29.45,29.52,411781.0
2021-04-07 12:00:00,29.52,29.53,29.42,29.49,426356.0,29.52,29.53,29.42,29.49,426356.0
2021-04-07 12:05:00,29.48,29.51,29.44,29.5,239120.0,29.48,29.51,29.44,29.5,239120.0
2021-04-07 12:10:00,29.5,29.5,29.27,29.3,577648.0,29.5,29.5,29.27,29.3,577648.0
2021-04-07 12:15:00,29.29,29.29,28.91,29.04,2070043.0,29.29,29.29,28.91,29.04,2070043.0
2021-04-07 12:20:00,29.04,29.19,29.03,29.16,825416.0,29.04,29.19,29.03,29.16,825416.0
2021-04-07 12:25:00,29.16,29.19,29.1,29.17,419465.0,29.16,29.19,29.1,29.17,419465.0
2021-04-07 12:30:00,29.18,29.32,29.14,29.31,675744.0,29.18,29.32,29.14,29.31,675744.0
2021-04-07 12:35:00,29.31,29.34,29.05,29.09,717874.0,29.31,29.34,29.05,29.09,717874.0
2021-04-07 12:40:00,29.09,29.19,29.05,29.08,465624.0,29.09,29.19,29.05,29.08,465624.0
2021-04-07 12:45:00,29.08,29.13,29.03,29.07,276027.0,29.08,29.13,29.03,29.07,276027.0
2021-04-07 12:50:00,29.07,29.12,29.03,29.11,272824.0,29.07,29.12,29.03,29.11,272824.0
2021-04-07 12:55:00,29.12,29.24,29.12,29.2,281879.0,29.12,29.24,29.12,29.2,281879.0
2021-04-07 13:00:00,29.2,29.33,29.19,29.29,439516.0,29.2,29.33,29.19,29.29,439516.0
2021-04-07 13:05:00,29.28,29.31,29.17,29.18,297950.0,29.28,29.31,29.17,29.18,297950.0
2021-04-07 13:10:00,29.19,29.21,29.03,29.05,577657.0,29.19,29.21,29.03,29.05,577657.0
2021-04-07 13:15:00,29.05,29.07,28.97,29.01,524917.0,29.05,29.07,28.97,29.01,524917.0
2021-04-07 13:20:00,29.01,29.06,28.92,28.93,390184.0,29.01,29.06,28.92,28.93,390184.0
2021-04-07 13:25:00,28.94,29.02,28.93,29.01,238265.0,28.94,29.02,28.93,29.01,238265.0
2021-04-07 13:30:00,29.01,29.17,29.0,29.12,289315.0,29.01,29.17,29.0,29.12,289315.0
2021-04-07 13:35:00,29.12,29.19,29.12,29.16,183488.0,29.12,29.19,29.12,29.16,183488.0
2021-04-07 13:40:00,29.17,29.18,29.04,29.05,199203.0,29.17,29.18,29.04,29.05,199203.0
2021-04-07 13:45:00,29.05,29.14,29.04,29.13,180054.0,29.05,29.14,29.04,29.13,180054.0
2021-04-07 13:50:00,29.13,29.15,29.04,29.11,203521.0,29.13,29.15,29.04,29.11,203521.0
2021-04-07 13:55:00,29.12,29.17,29.07,29.08,288349.0,29.12,29.17,29.07,29.08,288349.0
2021-04-07 14:00:00,29.09,29.26,29.08,29.21,270266.0,29.09,29.26,29.08,29.21,270266.0
2021-04-07 14:05:00,29.2,29.31,29.17,29.19,358145.0,29.2,29.31,29.17,29.19,358145.0
2021-04-07 14:10:00,29.2,29.29,29.2,29.26,307892.0,29.2,29.29,29.2,29.26,307892.0
2021-04-07 14:15:00,29.27,29.31,29.21,29.3,202057.0,29.27,29.31,29.21,29.3,202057.0
2021-04-07 14:20:00,29.31,29.31,29.23,29.24,193591.0,29.31,29.31,29.23,29.24,193591.0
2021-04-07 14:25:00,29.24,29.24,29.12,29.13,253743.0,29.24,29.24,29.12,29.13,253743.0
2021-04-07 14:30:00,29.13,29.24,29.11,29.23,153968.0,29.13,29.24,29.11,29.23,153968.0
2021-04-07 14:35:00,29.23,29.3,29.21,29.29,211023.0,29.23,29.3,29.21,29.29,211023.0
2021-04-07 14:40:00,29.3,29.42,29.29,29.38,507886.0,29.3,29.42,29.29,29.38,507886.0
2021-04-07 14:45:00,29.38,29.48,29.37,29.44,386186.0,29.38,29.48,29.37,29.44,386186.0
2021-04-07 14:50:00,29.44,29.45,29.22,29.25,411027.0,29.44,29.45,29.22,29.25,411027.0
2021-04-07 14:55:00,29.25,29.25,29.19,29.24,178940.0,29.25,29.25,29.19,29.24,178940.0
2021-04-07 15:00:00,29.25,29.38,29.24,29.28,551300.0,29.25,29.38,29.24,29.28,551300.0
2021-04-07 15:05:00,29.28,29.28,29.19,29.21,250860.0,29.28,29.28,29.19,29.21,250860.0
2021-04-07 15:10:00,29.21,29.21,29.12,29.15,225830.0,29.21,29.21,29.12,29.15,225830.0
2021-04-07 15:15:00,29.15,29.18,29.12,29.15,256809.0,29.15,29.18,29.12,29.15,256809.0
2021-04-07 15:20:00,29.14,29.19,29.1,29.11,331067.0,29.14,29.19,29.1,29.11,331067.0
2021-04-07 15:25:00,29.1,29.11,28.93,28.93,702889.0,29.1,29.11,28.93,28.93,702889.0
2021-04-07 15:30:00,28.94,29.04,28.94,28.99,539081.0,28.94,29.04,28.94,28.99,539081.0
2021-04-07 15:35:00,28.97,29.0,28.87,28.95,651359.0,28.97,29.0,28.87,28.95,651359.0
2021-04-07 15:40:00,28.95,28.98,28.92,28.96,465805.0,28.95,28.98,28.92,28.96,465805.0
2021-04-07 15:45:00,28.96,29.04,28.94,29.03,475752.0,28.96,29.04,28.94,29.03,475752.0
2021-04-07 15:50:00,29.03,29.03,28.96,29.03,734822.0,29.03,29.03,28.96,29.03,734822.0
2021-04-07 15:55:00,29.03,29.04,28.94,29.0,1096593.0,29.03,29.04,28.94,29.0,1096593.0
2021-04-08 09:30:00,29.13,29.13,28.49,28.61,2552219.0,29.13,29.13,28.49,28.61,2552219.0
2021-04-08 09:35:00,28.62,28.75,28.41,28.57,1227141.0,28.62,28.75,28.41,28.57,1227141.0
2021-04-08 09:40:00,28.57,28.57,28.23,28.26,1418259.0,28.57,28.57,28.23,28.26,1418259.0
2021-04-08 09:45:00,28.27,28.33,28.07,28.26,1086623.0,28.27,28.33,28.07,28.26,1086623.0
2021-04-08 09:50:00,28.26,28.32,28.11,28.12,1006138.0,28.26,28.32,28.11,28.12,1006138.0
2021-04-08 09:55:00,28.13,28.2,27.97,28.07,1962165.0,28.13,28.2,27.97,28.07,1962165.0
2021-04-08 10:00:00,28.08,28.19,27.97,28.04,1323423.0,28.08,28.19,27.97,28.04,1323423.0
2021-04-08 10:05:00,28.03,28.14,27.82,28.07,1556022.0,28.03,28.14,27.82,28.07,1556022.0
2021-04-08 10:10:00,28.07,28.21,27.99,28.12,1177402.0,28.07,28.21,27.99,28.12,1177402.0
2021-04-08 10:15:00,28.11,28.27,28.07,28.26,645938.0,28.11,28.27,28.07,28.26,645938.0
2021-04-08 10:20:00,28.25,28.37,28.2,28.25,692829.0,28.25,28.37,28.2,28.25,692829.0
2021-04-08 10:25:00,28.25,28.26,28.13,28.18,451069.0,28.25,28.26,28.13,28.18,451069.0
2021-04-08 10:30:00,28.19,28.2,28.03,28.05,396257.0,28.19,28.2,28.03,28.05,396257.0
2021-04-08 10:35:00,28.05,28.15,28.03,28.15,410124.0,28.05,28.15,28.03,28.15,410124.0
2021-04-08 10:40:00,28.14,28.22,28.14,28.18,395337.0,28.14,28.22,28.14,28.18,395337.0
2021-04-08 10:45:00,28.18,28.2,28.05,28.07,347323.0,28.18,28.2,28.05,28.07,347323.0
2021-04-08 10:50:00,28.06,28.09,28.01,28.09,306339.0,28.06,28.09,28.01,28.09,306339.0
2021-04-08 10:55:00,28.09,28.17,28.08,28.16,334662.0,28.09,28.17,28.08,28.16,334662.0
2021-04-08 11:00:00,28.16,28.25,28.16,28.23,507995.0,28.16,28.25,28.16,28.23,507995.0
2021-04-08 11:05:00,28.22,28.29,28.19,28.27,349232.0,28.22,28.29,28.19,28.27,349232.0
2021-04-08 11:10:00,28.27,28.34,28.18,28.19,344085.0,28.27,28.34,28.18,28.19,344085.0
2021-04-08 11:15:00,28.19,28.22,28.13,28.16,341410.0,28.19,28.22,28.13,28.16,341410.0
2021-04-08 11:20:00,28.17,28.2,28.11,28.2,266464.0,28.17,28.2,28.11,28.2,266464.0
2021-04-08 11:25:00,28.19,28.26,28.18,28.19,278876.0,28.19,28.26,28.18,28.19,278876.0
2021-04-08 11:30:00,28.19,28.27,28.18,28.23,267310.0,28.19,28.27,28.18,28.23,267310.0
2021-04-08 11:35:00,28.23,28.29,28.22,28.27,169386.0,28.23,28.29,28.22,28.27,169386.0
2021-04-08 11:40:00,28.26,28.37,28.25,28.33,306971.0,28.26,28.37,28.25,28.33,306971.0
2021-04-08 11:45:00,28.33,28.34,28.26,28.29,303210.0,28.33,28.34,28.26,28.29,303210.0
2021-04-08 11:50:00,28.29,28.4,28.26,28.39,257567.0,28.29,28.4,28.26,28.39,257567.0
2021-04-08 11:55:00,28.4,28.58,28.4,28.57,745547.0,28.4,28.58,28.4,28.57,745547.0
2021-04-08 12:00:00,28.57,28.59,28.42,28.47,369375.0,28.57,28.59,28.42,28.47,369375.0
2021-04-08 12:05:00,28.48,28.5,28.4,28.44,303735.0,28.48,28.5,28.4,28.44,303735.0
2021-04-08 12:10:00,28.45,28.61,28.44,28.61,455904.0,28.45,28.61,28.44,28.61,455904.0
2021-04-08 12:15:00,28.6,28.64,28.51,28.55,421987.0,28.6,28.64,28.51,28.55,421987.0
2021-04-08 12:20:00,28.55,28.58,28.51,28.53,210794.0,28.55,28.58,28.51,28.53,210794.0
2021-04-08 12:25:00,28.52,28.69,28.51,28.68,589806.0,28.52,28.69,28.51,28.68,589806.0
2021-04-08 12:30:00,28.68,28.73,28.6,28.65,351893.0,28.68,28.73,28.6,28.65,351893.0
2021-04-08 12:35:00,28.64,28.74,28.59,28.66,338079.0,28.64,28.74,28.59,28.66,338079.0
2021-04-08 12:40:00,28.66,28.68,28.57,28.6,175889.0,28.66,28.68,28.57,28.6,175889.0
2021-04-08 12:45:00,28.61,28.64,28.58,28.64,133227.0,28.61,28.64,28.58,28.64,133227.0
2021-04-08 12:50:00,28.64,28.68,28.54,28.57,195894.0,28.64,28.68,28.54,28.57,195894.0
2021-04-08 12:55:00,28.55,28.59,28.52,28.57,126606.0,28.55,28.59,28.52,28.57,126606.0
2021-04-08 13:00:00,28.57,28.66,28.56,28.59,260925.0,28.57,28.66,28.56,28.59,260925.0
2021-04-08 13:05:00,28.59,28.62,28.55,28.61,171004.0,28.59,28.62,28.55,28.61,171004.0
2021-04-08 13:10:00,28.61,28.62,28.5,28.53,200714.0,28.61,28.62,28.5,28.53,200714.0
2021-04-08 13:15:00,28.53,28.57,28.5,28.57,139549.0,28.53,28.57,28.5,28.57,139549.0
2021-04-08 13:20:00,28.57,28.6,28.51,28.54,176565.0,28.57,28.6,28.51,28.54,176565.0
2021-04-08 13:25:00,28.53,28.54,28.4,28.45,371447.0,28.53,28.54,28.4,28.45,371447.0
2021-04-08 13:30:00,28.45,28.46,28.39,28.4,187535.0,28.45,28.46,28.39,28.4,187535.0
2021-04-08 13:35:00,28.4,28.4,28.34,28.38,178533.0,28.4,28.4,28.34,28.38,178533.0
2021-04-08 13:40:00,28.37,28.44,28.33,28.44,183871.0,28.37,28.44,28.33,28.44,183871.0
2021-04-08 13:45:00,28.44,28.45,28.38,28.4,156676.0,28.44,28.45,28.38,28.4,156676.0
2021-04-08 13:50:00,28.41,28.43,28.35,28.37,169775.0,28.41,28.43,28.35,28.37,169775.0
2021-04-08 13:55:00,28.37,28.5,28.37,28.46,180791.0,28.37,28.5,28.37,28.46,180791.0
2021-04-08 14:00:00,28.45,28.6,28.45,28.6,197222.0,28.45,28.6,28.45,28.6,197222.0
2021-04-08 14:05:00,28.6,28.64,28.56,28.58,262491.0,28.6,28.64,28.56,28.58,262491.0
2021-04-08 14:10:00,28.57,28.62,28.56,28.6,164289.0,28.57,28.62,28.56,28.6,164289.0
2021-04-08 14:15:00,28.59,28.6,28.48,28.49,145995.0,28.59,28.6,28.48,28.49,145995.0
2021-04-08 14:20:00,28.5,28.52,28.43,28.5,221649.0,28.5,28.52,28.43,28.5,221649.0
2021-04-08 14:25:00,28.49,28.52,28.45,28.48,152207.0,28.49,28.52,28.45,28.48,152207.0
2021-04-08 14:30:00,28.47,28.48,28.41,28.42,115905.0,28.47,28.48,28.41,28.42,115905.0
2021-04-08 14:35:00,28.42,28.45,28.4,28.43,116300.0,28.42,28.45,28.4,28.43,116300.0
2021-04-08 14:40:00,28.43,28.47,28.4,28.41,99651.0,28.43,28.47,28.4,28.41,99651.0
2021-04-08 14:45:00,28.42,28.43,28.38,28.4,104694.0,28.42,28.43,28.38,28.4,104694.0
2021-04-08 14:50:00,28.4,28.49,28.39,28.49,90632.0,28.4,28.49,28.39,28.49,90632.0
2021-04-08 14:55:00,28.49,28.54,28.46,28.53,153986.0,28.49,28.54,28.46,28.53,153986.0
2021-04-08 15:00:00,28.53,28.58,28.51,28.52,146386.0,28.53,28.58,28.51,28.52,146386.0
2021-04-08 15:05:00,28.51,28.57,28.51,28.55,110060.0,28.51,28.57,28.51,28.55,110060.0
2021-04-08 15:10:00,28.55,28.57,28.5,28.53,87509.0,28.55,28.57,28.5,28.53,87509.0
2021-04-08 15:15:00,28.53,28.59,28.5,28.59,122603.0,28.53,28.59,28.5,28.59,122603.0
2021-04-08 15:20:00,28.58,28.6,28.55,28.58,114357.0,28.58,28.6,28.55,28.58,114357.0
2021-04-08 15:25:00,28.59,28.61,28.51,28.6,306936.0,28.59,28.61,28.51,28.6,306936.0
2021-04-08 15:30:00,28.6,28.62,28.5,28.5,208693.0,28.6,28.62,28.5,28.5,208693.0
2021-04-08 15:35:00,28.5,28.54,28.46,28.48,209711.0,28.5,28.54,28.46,28.48,209711.0
2021-04-08 15:40:00,28.48,28.53,28.47,28.51,237491.0,28.48,28.53,28.47,28.51,237491.0
2021-04-08 15:45:00,28.52,28.53,28.47,28.51,576768.0,28.52,28.53,28.47,28.51,576768.0
2021-04-08 15:50:00,28.51,28.58,28.5,28.57,812322.0,28.51,28.58,28.5,28.57,812322.0
2021-04-08 15:55:00,28.57,28.61,28.54,28.56,645848.0,28.57,28.61,28.54,28.56,645848.0
2021-04-09 09:30:00,28.8,28.8,28.48,28.67,1583470.0,28.8,28.8,28.48,28.67,1583470.0
2021-04-09 09:35:00,28.67,28.94,28.66,28.93,1115267.0,28.67,28.94,28.66,28.93,1115267.0
2021-04-09 09:40:00,28.93,29.21,28.85,29.15,1812947.0,28.93,29.21,28.85,29.15,1812947.0
2021-04-09 09:45:00,29.16,29.43,29.11,29.24,2110500.0,29.16,29.43,29.11,29.24,2110500.0
2021-04-09 09:50:00,29.25,29.39,29.15,29.3,974907.0,29.25,29.39,29.15,29.3,974907.0
2021-04-09 09:55:00,29.3,29.42,29.23,29.35,894480.0,29.3,29.42,29.23,29.35,894480.0
2021-04-09 10:00:00,29.34,29.58,29.3,29.36,1358564.0,29.34,29.58,29.3,29.36,1358564.0
2021-04-09 10:05:00,29.36,29.37,29.15,29.21,949771.0,29.36,29.37,29.15,29.21,949771.0
2021-04-09 10:10:00,29.21,29.25,29.12,29.16,521281.0,29.21,29.25,29.12,29.16,521281.0
2021-04-09 10:15:00,29.17,29.35,29.15,29.21,791835.0,29.17,29.35,29.15,29.21,791835.0
2021-04-09 10:20:00,29.2,29.21,29.03,29.1,1035700.0,29.2,29.21,29.03,29.1,1035700.0
2021-04-09 10:25:00,29.09,29.09,28.88,28.91,679996.0,29.09,29.09,28.88,28.91,679996.0
2021-04-09 10:30:00,28.91,28.97,28.84,28.9,531235.0,28.91,28.97,28.84,28.9,531235.0
2021-04-09 10:35:00,28.9,29.1,28.88,29.02,551065.0,28.9,29.1,28.88,29.02,551065.0
2021-04-09 10:40:00,29.01,29.02,28.92,29.0,307734.0,29.01,29.02,28.92,29.0,307734.0
2021-04-09 10:45:00,28.98,29.2,28.98,29.16,497210.0,28.98,29.2,28.98,29.16,497210.0
2021-04-09 10:50:00,29.15,29.22,29.08,29.1,446455.0,29.15,29.22,29.08,29.1,446455.0
2021-04-09 10:55:00,29.1,29.11,28.98,29.02,277850.0,29.1,29.11,28.98,29.02,277850.0
2021-04-09 11:00:00,29.03,29.09,28.97,29.01,328578.0,29.03,29.09,28.97,29.01,328578.0
2021-04-09 11:05:00,29.0,29.04,28.92,28.94,221449.0,29.0,29.04,28.92,28.94,221449.0
2021-04-09 11:10:00,28.94,28.99,28.92,28.99,186430.0,28.94,28.99,28.92,28.99,186430.0
2021-04-09 11:15:00,28.99,29.07,28.93,28.94,201788.0,28.99,29.07,28.93,28.94,201788.0
2021-04-09 11:20:00,28.95,28.98,28.78,28.83,374394.0,28.95,28.98,28.78,28.83,374394.0
2021-04-09 11:25:00,28.84,28.97,28.83,28.92,274910.0,28.84,28.97,28.83,28.92,274910.0
2021-04-09 11:30:00,28.93,28.98,28.82,28.83,350143.0,28.93,28.98,28.82,28.83,350143.0
2021-04-09 11:35:00,28.83,28.95,28.79,28.87,340364.0,28.83,28.95,28.79,28.87,340364.0
2021-04-09 11:40:00,28.87,28.9,28.8,28.87,185140.0,28.87,28.9,28.8,28.87,185140.0
2021-04-09 11:45:00,28.88,28.94,28.86,28.92,173937.0,28.88,28.94,28.86,28.92,173937.0
2021-04-09 11:50:00,28.93,28.98,28.93,28.97,146767.0,28.93,28.98,28.93,28.97,146767.0
2021-04-09 11:55:00,28.96,28.96,28.86,28.89,166828.0,28.96,28.96,28.86,28.89,166828.0
2021-04-09 12:00:00,28.89,28.91,28.86,28.87,180101.0,28.89,28.91,28.86,28.87,180101.0
2021-04-09 12:05:00,28.86,28.93,28.86,28.89,137332.0,28.86,28.93,28.86,28.89,137332.0
2021-04-09 12:10:00,28.88,28.92,28.87,28.91,155967.0,28.88,28.92,28.87,28.91,155967.0
2021-04-09 12:15:00,28.91,28.98,28.9,28.93,198018.0,28.91,28.98,28.9,28.93,198018.0
2021-04-09 12:20:00,28.92,28.97,28.87,28.88,142706.0,28.92,28.97,28.87,28.88,142706.0
2021-04-09 12:25:00,28.88,28.98,28.85,28.96,143526.0,28.88,28.98,28.85,28.96,143526.0
2021-04-09 12:30:00,28.96,28.99,28.94,28.94,143406.0,28.96,28.99,28.94,28.94,143406.0
2021-04-09 12:35:00,28.93,29.08,28.93,29.05,285778.0,28.93,29.08,28.93,29.05,285778.0
2021-04-09 12:40:00,29.05,29.15,29.04,29.14,295112.0,29.05,29.15,29.04,29.14,295112.0
2021-04-09 12:45:00,29.14,29.26,29.06,29.08,578032.0,29.14,29.26,29.06,29.08,578032.0
2021-04-09 12:50:00,29.09,29.12,29.04,29.05,172267.0,29.09,29.12,29.04,29.05,172267.0
2021-04-09 12:55:00,29.06,29.17,29.05,29.13,237610.0,29.06,29.17,29.05,29.13,237610.0
2021-04-09 13:00:00,29.14,29.19,29.09,29.11,163312.0,29.14,29.19,29.09,29.11,163312.0
2021-04-09 13:05:00,29.12,29.13,29.05,29.07,122127.0,29.12,29.13,29.05,29.07,122127.0
2021-04-09 13:10:00,29.07,29.12,29.06,29.12,111720.0,29.07,29.12,29.06,29.12,111720.0
2021-04-09 13:15:00,29.12,29.2,29.11,29.14,272976.0,29.12,29.2,29.11,29.14,272976.0
2021-04-09 13:20:00,29.14,29.18,29.12,29.18,164949.0,29.14,29.18,29.12,29.18,164949.0
2021-04-09 13:25:00,29.18,29.23,29.16,29.17,207958.0,29.18,29.23,29.16,29.17,207958.0
2021-04-09 13:30:00,29.17,29.22,29.13,29.22,132682.0,29.17,29.22,29.13,29.22,132682.0
2021-04-09 13:35:00,29.21,29.37,29.21,29.34,599821.0,29.21,29.37,29.21,29.34,599821.0
2021-04-09 13:40:00,29.34,29.35,29.25,29.32,372417.0,29.34,29.35,29.25,29.32,372417.0
2021-04-09 13:45:00,29.32,29.35,29.3,29.31,206855.0,29.32,29.35,29.3,29.31,206855.0
2021-04-09 13:50:00,29.32,29.33,29.23,29.25,175215.0,29.32,29.33,29.23,29.25,175215.0
2021-04-09 13:55:00,29.25,29.3,29.24,29.28,137125.0,29.25,29.3,29.24,29.28,137125.0
2021-04-09 14:00:00,29.27,29.28,29.24,29.25,106519.0,29.27,29.28,29.24,29.25,106519.0
2021-04-09 14:05:00,29.24,29.26,29.17,29.19,203050.0,29.24,29.26,29.17,29.19,203050.0
2021-04-09 14:10:00,29.18,29.26,29.18,29.23,169269.0,29.18,29.26,29.18,29.23,169269.0
2021-04-09 14:15:00,29.23,29.29,29.22,29.27,189004.0,29.23,29.29,29.22,29.27,189004.0
2021-04-09 14:20:00,29.27,29.28,29.22,29.26,157729.0,29.27,29.28,29.22,29.26,157729.0
2021-04-09 14:25:00,29.26,29.32,29.26,29.3,218637.0,29.26,29.32,29.26,29.3,218637.0
2021-04-09 14:30:00,29.3,29.36,29.23,29.24,438234.0,29.3,29.36,29.23,29.24,438234.0
2021-04-09 14:35:00,29.23,29.27,29.22,29.23,159926.0,29.23,29.27,29.22,29.23,159926.0
2021-04-09 14:40:00,29.23,29.25,29.18,29.22,179673.0,29.23,29.25,29.18,29.22,179673.0
2021-04-09 14:45:00,29.23,29.33,29.21,29.27,377837.0,29.23,29.33,29.21,29.27,377837.0
2021-04-09 14:50:00,29.26,29.28,29.19,29.21,180139.0,29.26,29.28,29.19,29.21,180139.0
2021-04-09 14:55:00,29.21,29.27,29.19,29.25,189036.0,29.21,29.27,29.19,29.25,189036.0
2021-04-09 15:00:00,29.24,29.26,29.18,29.19,165386.0,29.24,29.26,29.18,29.19,165386.0
2021-04-09 15:05:00,29.19,29.22,29.17,29.19,151131.0,29.19,29.22,29.17,29.19,151131.0
2021-04-09 15:10:00,29.2,29.2,29.13,29.16,211056.0,29.2,29.2,29.13,29.16,211056.0
2021-04-09 15:15:00,29.16,29.18,29.1,29.13,201391.0,29.16,29.18,29.1,29.13,201391.0
2021-04-09 15:20:00,29.12,29.18,29.12,29.17,163983.0,29.12,29.18,29.12,29.17,163983.0
2021-04-09 15:25:00,29.17,29.27,29.17,29.23,327324.0,29.17,29.27,29.17,29.23,327324.0
2021-04-09 15:30:00,29.24,29.29,29.23,29.26,334986.0,29.24,29.29,29.23,29.26,334986.0
2021-04-09 15:35:00,29.26,29.31,29.24,29.25,397619.0,29.26,29.31,29.24,29.25,397619.0
2021-04-09 15:40:00,29.26,29.27,29.2,29.21,344437.0,29.26,29.27,29.2,29.21,344437.0
2021-04-09 15:45:00,29.21,29.3,29.21,29.26,321819.0,29.21,29.3,29.21,29.26,321819.0
2021-04-09 15:50:00,29.27,29.33,29.27,29.27,506731.0,29.27,29.33,29.27,29.27,506731.0
2021-04-09 15:55:00,29.28,29.3,29.22,29.3,938950.0,29.28,29.3,29.22,29.3,938950.0
2021-04-12 09:30:00,28.9,29.08,28.69,28.71,1402213.0,28.9,29.08,28.69,28.71,1402213.0
2021-04-12 09:35:00,28.71,28.72,28.41,28.45,1516682.0,28.71,28.72,28.41,28.45,1516682.0
2021-04-12 09:40:00,28.45,28.47,28.29,28.45,894748.0,28.45,28.47,28.29,28.45,894748.0
2021-04-12 09:45:00,28.44,28.5,28.08,28.13,937629.0,28.44,28.5,28.08,28.13,937629.0
2021-04-12 09:50:00,28.14,28.18,27.96,28.05,1641436.0,28.14,28.18,27.96,28.05,1641436.0
2021-04-12 09:55:00,28.04,28.04,27.9,28.01,1334612.0,28.04,28.04,27.9,28.01,1334612.0
2021-04-12 10:00:00,28.01,28.06,27.79,27.85,1354679.0,28.01,28.06,27.79,27.85,1354679.0
2021-04-12 10:05:00,27.85,27.9,27.72,27.82,971832.0,27.85,27.9,27.72,27.82,971832.0
2021-04-12 10:10:00,27.81,27.82,27.58,27.67,1131254.0,27.81,27.82,27.58,27.67,1131254.0
2021-04-12 10:15:00,27.68,27.83,27.62,27.83,818496.0,27.68,27.83,27.62,27.83,818496.0
2021-04-12 10:20:00,27.83,27.93,27.77,27.92,766275.0,27.83,27.93,27.77,27.92,766275.0
2021-04-12 10:25:00,27.92,28.0,27.85,27.95,902598.0,27.92,28.0,27.85,27.95,902598.0
2021-04-12 10:30:00,27.95,27.97,27.75,27.8,690231.0,27.95,27.97,27.75,27.8,690231.0
2021-04-12 10:35:00,27.8,27.82,27.7,27.81,538329.0,27.8,27.82,27.7,27.81,538329.0
2021-04-12 10:40:00,27.81,27.87,27.74,27.75,455274.0,27.81,27.87,27.74,27.75,455274.0
2021-04-12 10:45:00,27.75,27.88,27.7,27.85,473584.0,27.75,27.88,27.7,27.85,473584.0
2021-04-12 10:50:00,27.85,27.86,27.75,27.78,395176.0,27.85,27.86,27.75,27.78,395176.0
2021-04-12 10:55:00,27.78,27.89,27.77,27.88,415862.0,27.78,27.89,27.77,27.88,415862.0
2021-04-12 11:00:00,27.88,27.91,27.83,27.87,449151.0,27.88,27.91,27.83,27.87,449151.0
2021-04-12 11:05:00,27.87,27.88,27.77,27.82,361063.0,27.87,27.88,27.77,27.82,361063.0
2021-04-12 11:10:00,27.83,27.93,27.8,27.88,467880.0,27.83,27.93,27.8,27.88,467880.0
2021-04-12 11:15:00,27.88,27.99,27.88,27.98,379775.0,27.88,27.99,27.88,27.98,379775.0
2021-04-12 11:20:00,27.97,27.98,27.88,27.92,333179.0,27.97,27.98,27.88,27.92,333179.0
2021-04-12 11:25:00,27.93,27.95,27.87,27.88,253905.0,27.93,27.95,27.87,27.88,253905.0
2021-04-12 11:30:00,27.89,27.91,27.82,27.85,237777.0,27.89,27.91,27.82,27.85,237777.0
2021-04-12 11:35:00,27.84,28.02,27.83,27.99,393341.0,27.84,28.02,27.83,27.99,393341.0
2021-04-12 11:40:00,27.99,28.06,27.95,28.03,255915.0,27.99,28.06,27.95,28.03,255915.0
2021-04-12 11:45:00,28.04,28.06,27.98,28.02,176945.0,28.04,28.06,27.98,28.02,176945.0
2021-04-12 11:50:00,28.02,28.05,27.99,28.04,173017.0,28.02,28.05,27.99,28.04,173017.0
2021-04-12 11:55:00,28.04,28.04,27.99,28.0,167737.0,28.04,28.04,27.99,28.0,167737.0
2021-04-12 12:00:00,28.0,28.01,27.91,27.91,223060.0,28.0,28.01,27.91,27.91,223060.0
2021-04-12 12:05:00,27.91,27.96,27.9,27.92,148185.0,27.91,27.96,27.9,27.92,148185.0
2021-04-12 12:10:00,27.92,27.94,27.89,27.92,164051.0,27.92,27.94,27.89,27.92,164051.0
2021-04-12 12:15:00,27.91,27.94,27.88,27.92,252245.0,27.91,27.94,27.88,27.92,252245.0
2021-04-12 12:20:00,27.92,27.92,27.86,27.88,180360.0,27.92,27.92,27.86,27.88,180360.0
2021-04-12 12:25:00,27.88,27.92,27.81,27.84,202934.0,27.88,27.92,27.81,27.84,202934.0
2021-04-12 12:30:00,27.84,27.9,27.8,27.89,193681.0,27.84,27.9,27.8,27.89,193681.0
2021-04-12 12:35:00,27.89,27.89,27.84,27.88,154062.0,27.89,27.89,27.84,27.88,154062.0
2021-04-12 12:40:00,27.88,27.94,27.86,27.93,156290.0,27.88,27.94,27.86,27.93,156290.0
2021-04-12 12:45:00,27.94,27.96,27.92,27.93,137744.0,27.94,27.96,27.92,27.93,137744.0
2021-04-12 12:50:00,27.92,27.93,27.88,27.91,164497.0,27.92,27.93,27.88,27.91,164497.0
2021-04-12 12:55:00,27.91,27.92,27.84,27.86,212208.0,27.91,27.92,27.84,27.86,212208.0
2021-04-12 13:00:00,27.86,27.89,27.84,27.87,152831.0,27.86,27.89,27.84,27.87,152831.0
2021-04-12 13:05:00,27.88,27.92,27.87,27.89,201383.0,27.88,27.92,27.87,27.89,201383.0
2021-04-12 13:10:00,27.88,27.89,27.78,27.8,305211.0,27.88,27.89,27.78,27.8,305211.0
2021-04-12 13:15:00,27.8,27.81,27.75,27.79,295323.0,27.8,27.81,27.75,27.79,295323.0
2021-04-12 13:20:00,27.8,27.81,27.72,27.78,323243.0,27.8,27.81,27.72,27.78,323243.0
2021-04-12 13:25:00,27.78,27.8,27.76,27.77,186693.0,27.78,27.8,27.76,27.77,186693.0
2021-04-12 13:30:00,27.77,27.77,27.64,27.68,514010.0,27.77,27.77,27.64,27.68,514010.0
2021-04-12 13:35:00,27.67,27.68,27.63,27.64,400755.0,27.67,27.68,27.63,27.64,400755.0
2021-04-12 13:40:00,27.64,27.71,27.62,27.67,557848.0,27.64,27.71,27.62,27.67,557848.0
2021-04-12 13:45:00,27.67,27.7,27.56,27.58,365828.0,27.67,27.7,27.56,27.58,365828.0
2021-04-12 13:50:00,27.59,27.6,27.48,27.52,741167.0,27.59,27.6,27.48,27.52,741167.0
2021-04-12 13:55:00,27.52,27.61,27.48,27.59,307103.0,27.52,27.61,27.48,27.59,307103.0
2021-04-12 14:00:00,27.59,27.64,27.52,27.55,181246.0,27.59,27.64,27.52,27.55,181246.0
2021-04-12 14:05:00,27.55,27.56,27.51,27.53,144142.0,27.55,27.56,27.51,27.53,144142.0
2021-04-12 14:10:00,27.53,27.61,27.51,27.61,174490.0,27.53,27.61,27.51,27.61,174490.0
2021-04-12 14:15:00,27.61,27.61,27.55,27.56,191606.0,27.61,27.61,27.55,27.56,191606.0
2021-04-12 14:20:00,27.57,27.63,27.56,27.58,204857.0,27.57,27.63,27.56,27.58,204857.0
2021-04-12 14:25:00,27.57,27.63,27.57,27.63,173252.0,27.57,27.63,27.57,27.63,173252.0
2021-04-12 14:30:00,27.63,27.64,27.58,27.61,199143.0,27.63,27.64,27.58,27.61,199143.0
2021-04-12 14:35:00,27.61,27.66,27.6,27.6,171663.0,27.61,27.66,27.6,27.6,171663.0
2021-04-12 14:40:00,27.6,27.65,27.59,27.64,187299.0,27.6,27.65,27.59,27.64,187299.0
2021-04-12 14:45:00,27.63,27.68,27.62,27.67,235575.0,27.63,27.68,27.62,27.67,235575.0
2021-04-12 14:50:00,27.67,27.67,27.61,27.65,225687.0,27.67,27.67,27.61,27.65,225687.0
2021-04-12 14:55:00,27.64,27.66,27.62,27.63,120022.0,27.64,27.66,27.62,27.63,120022.0
2021-04-12 15:00:00,27.63,27.63,27.57,27.59,180881.0,27.63,27.63,27.57,27.59,180881.0
2021-04-12 15:05:00,27.59,27.65,27.58,27.64,136257.0,27.59,27.65,27.58,27.64,136257.0
2021-04-12 15:10:00,27.64,27.74,27.63,27.71,233680.0,27.64,27.74,27.63,27.71,233680.0
2021-04-12 15:15:00,27.7,27.74,27.67,27.71,184385.0,27.7,27.74,27.67,27.71,184385.0
2021-04-12 15:20:00,27.71,27.79,27.7,27.76,291383.0,27.71,27.79,27.7,27.76,291383.0
2021-04-12 15:25:00,27.77,27.8,27.72,27.73,297843.0,27.77,27.8,27.72,27.73,297843.0
2021-04-12 15:30:00,27.73,27.74,27.67,27.67,331755.0,27.73,27.74,27.67,27.67,331755.0
2021-04-12 15:35:00,27.68,27.7,27.64,27.65,567832.0,27.68,27.7,27.64,27.65,567832.0
2021-04-12 15:40:00,27.66,27.68,27.62,27.64,310870.0,27.66,27.68,27.62,27.64,310870.0
2021-04-12 15:45:00,27.65,27.66,27.58,27.6,524121.0,27.65,27.66,27.58,27.6,524121.0
2021-04-12 15:50:00,27.6,27.7,27.59,27.7,582605.0,27.6,27.7,27.59,27.7,582605.0
2021-04-12 15:55:00,27.69,27.75,27.67,27.75,1056649.0,27.69,27.75,27.67,27.75,1056649.0
2021-04-13 09:30:00,27.12,27.58,27.0,27.44,2078045.0,27.12,27.58,27.0,27.44,2078045.0
2021-04-13 09:35:00,27.44,27.53,27.31,27.32,761280.0,27.44,27.53,27.31,27.32,761280.0
2021-04-13 09:40:00,27.32,27.32,27.0,27.12,1161876.0,27.32,27.32,27.0,27.12,1161876.0
2021-04-13 09:45:00,27.11,27.12,26.76,26.82,1670792.0,27.11,27.12,26.76,26.82,1670792.0
2021-04-13 09:50:00,26.8,27.06,26.73,26.99,813155.0,26.8,27.06,26.73,26.99,813155.0
2021-04-13 09:55:00,27.0,27.0,26.81,26.95,488356.0,27.0,27.0,26.81,26.95,488356.0
2021-04-13 10:00:00,26.96,27.03,26.86,27.02,512612.0,26.96,27.03,26.86,27.02,512612.0
2021-04-13 10:05:00,27.01,27.15,26.96,27.04,561625.0,27.01,27.15,26.96,27.04,561625.0
2021-04-13 10:10:00,27.05,27.18,27.01,27.1,408390.0,27.05,27.18,27.01,27.1,408390.0
2021-04-13 10:15:00,27.1,27.28,27.07,27.25,494302.0,27.1,27.28,27.07,27.25,494302.0
2021-04-13 10:20:00,27.24,27.37,27.22,27.25,555599.0,27.24,27.37,27.22,27.25,555599.0
2021-04-13 10:25:00,27.26,27.38,27.25,27.34,378508.0,27.26,27.38,27.25,27.34,378508.0
2021-04-13 10:30:00,27.35,27.44,27.28,27.41,346811.0,27.35,27.44,27.28,27.41,346811.0
2021-04-13 10:35:00,27.42,27.54,27.41,27.46,504421.0,27.42,27.54,27.41,27.46,504421.0
2021-04-13 10:40:00,27.46,27.57,27.43,27.53,308789.0,27.46,27.57,27.43,27.53,308789.0
2021-04-13 10:45:00,27.53,27.55,27.44,27.45,296688.0,27.53,27.55,27.44,27.45,296688.0
2021-04-13 10:50:00,27.46,27.58,27.4,27.56,439398.0,27.46,27.58,27.4,27.56,439398.0
2021-04-13 10:55:00,27.56,27.57,27.44,27.55,291513.0,27.56,27.57,27.44,27.55,291513.0
2021-04-13 11:00:00,27.55,27.56,27.48,27.52,238977.0,27.55,27.56,27.48,27.52,238977.0
2021-04-13 11:05:00,27.52,27.67,27.52,27.64,352135.0,27.52,27.67,27.52,27.64,352135.0
2021-04-13 11:10:00,27.64,27.67,27.59,27.62,284717.0,27.64,27.67,27.59,27.62,284717.0
2021-04-13 11:15:00,27.61,27.68,27.58,27.61,218032.0,27.61,27.68,27.58,27.61,218032.0
2021-04-13 11:20:00,27.61,27.62,27.49,27.51,256178.0,27.61,27.62,27.49,27.51,256178.0
2021-04-13 11:25:00,27.52,27.55,27.49,27.5,206319.0,27.52,27.55,27.49,27.5,206319.0
2021-04-13 11:30:00,27.51,27.6,27.5,27.57,292934.0,27.51,27.6,27.5,27.57,292934.0
2021-04-13 11:35:00,27.58,27.6,27.47,27.48,220021.0,27.58,27.6,27.47,27.48,220021.0
2021-04-13 11:40:00,27.47,27.48,27.41,27.46,192044.0,27.47,27.48,27.41,27.46,192044.0
2021-04-13 11:45:00,27.46,27.49,27.45,27.47,135651.0,27.46,27.49,27.45,27.47,135651.0
2021-04-13 11:50:00,27.47,27.54,27.44,27.52,94115.0,27.47,27.54,27.44,27.52,94115.0
2021-04-13 11:55:00,27.52,27.52,27.47,27.52,106961.0,27.52,27.52,27.47,27.52,106961.0
2021-04-13 12:00:00,27.52,27.54,27.48,27.51,88618.0,27.52,27.54,27.48,27.51,88618.0
2021-04-13 12:05:00,27.51,27.6,27.48,27.57,166143.0,27.51,27.6,27.48,27.57,166143.0
2021-04-13 12:10:00,27.56,27.59,27.51,27.53,87369.0,27.56,27.59,27.51,27.53,87369.0
2021-04-13 12:15:00,27.53,27.59,27.52,27.57,87281.0,27.53,27.59,27.52,27.57,87281.0
2021-04-13 12:20:00,27.56,27.58,27.53,27.57,98593.0,27.56,27.58,27.53,27.57,98593.0
2021-04-13 12:25:00,27.57,27.59,27.48,27.5,124402.0,27.57,27.59,27.48,27.5,124402.0
2021-04-13 12:30:00,27.5,27.5,27.45,27.48,99425.0,27.5,27.5,27.45,27.48,99425.0
2021-04-13 12:35:00,27.47,27.51,27.46,27.46,79122.0,27.47,27.51,27.46,27.46,79122.0
2021-04-13 12:40:00,27.47,27.48,27.39,27.41,132517.0,27.47,27.48,27.39,27.41,132517.0
2021-04-13 12:45:00,27.41,27.43,27.39,27.42,80706.0,27.41,27.43,27.39,27.42,80706.0
2021-04-13 12:50:00,27.42,27.48,27.41,27.47,83561.0,27.42,27.48,27.41,27.47,83561.0
2021-04-13 12:55:00,27.47,27.48,27.41,27.44,88370.0,27.47,27.48,27.41,27.44,88370.0
2021-04-13 13:00:00,27.45,27.51,27.44,27.5,142948.0,27.45,27.51,27.44,27.5,142948.0
2021-04-13 13:05:00,27.5,27.55,27.5,27.54,79424.0,27.5,27.55,27.5,27.54,79424.0
2021-04-13 13:10:00,27.54,27.57,27.51,27.54,110709.0,27.54,27.57,27.51,27.54,110709.0
2021-04-13 13:15:00,27.53,27.55,27.51,27.54,41861.0,27.53,27.55,27.51,27.54,41861.0
2021-04-13 13:20:00,27.55,27.55,27.52,27.54,60368.0,27.55,27.55,27.52,27.54,60368.0
2021-04-13 13:25:00,27.54,27.59,27.53,27.57,106569.0,27.54,27.59,27.53,27.57,106569.0
2021-04-13 13:30:00,27.56,27.64,27.56,27.64,162929.0,27.56,27.64,27.56,27.64,162929.0
2021-04-13 13:35:00,27.64,27.65,27.62,27.63,92078.0,27.64,27.65,27.62,27.63,92078.0
2021-04-13 13:40:00,27.64,27.7,27.63,27.69,124913.0,27.64,27.7,27.63,27.69,124913.0
2021-04-13 13:45:00,27.69,27.7,27.62,27.68,101829.0,27.69,27.7,27.62,27.68,101829.0
2021-04-13 13:50:00,27.69,27.72,27.66,27.69,208628.0,27.69,27.72,27.66,27.69,208628.0
2021-04-13 13:55:00,27.69,27.71,27.68,27.71,116836.0,27.69,27.71,27.68,27.71,116836.0
2021-04-13 14:00:00,27.71,27.82,27.69,27.82,238602.0,27.71,27.82,27.69,27.82,238602.0
2021-04-13 14:05:00,27.81,27.84,27.76,27.78,194311.0,27.81,27.84,27.76,27.78,194311.0
2021-04-13 14:10:00,27.78,27.78,27.72,27.77,153840.0,27.78,27.78,27.72,27.77,153840.0
2021-04-13 14:15:00,27.77,27.77,27.7,27.73,154585.0,27.77,27.77,27.7,27.73,154585.0
2021-04-13 14:20:00,27.74,27.78,27.72,27.76,188598.0,27.74,27.78,27.72,27.76,188598.0
2021-04-13 14:25:00,27.76,27.81,27.73,27.73,263023.0,27.76,27.81,27.73,27.73,263023.0
2021-04-13 14:30:00,27.73,27.79,27.72,27.77,136836.0,27.73,27.79,27.72,27.77,136836.0
2021-04-13 14:35:00,27.77,27.77,27.71,27.74,181515.0,27.77,27.77,27.71,27.74,181515.0
2021-04-13 14:40:00,27.73,27.81,27.72,27.79,147073.0,27.73,27.81,27.72,27.79,147073.0
2021-04-13 14:45:00,27.8,27.8,27.73,27.76,112451.0,27.8,27.8,27.73,27.76,112451.0
2021-04-13 14:50:00,27.76,27.77,27.7,27.75,157699.0,27.76,27.77,27.7,27.75,157699.0
2021-04-13 14:55:00,27.74,27.8,27.73,27.77,89395.0,27.74,27.8,27.73,27.77,89395.0
2021-04-13 15:00:00,27.77,27.89,27.77,27.84,232632.0,27.77,27.89,27.77,27.84,232632.0
2021-04-13 15:05:00,27.85,27.89,27.83,27.89,139576.0,27.85,27.89,27.83,27.89,139576.0
2021-04-13 15:10:00,27.89,27.94,27.88,27.89,214528.0,27.89,27.94,27.88,27.89,214528.0
2021-04-13 15:15:00,27.89,27.92,27.83,27.85,227847.0,27.89,27.92,27.83,27.85,227847.0
2021-04-13 15:20:00,27.85,27.88,27.76,27.8,239980.0,27.85,27.88,27.76,27.8,239980.0
2021-04-13 15:25:00,27.8,27.87,27.79,27.85,140041.0,27.8,27.87,27.79,27.85,140041.0
2021-04-13 15:30:00,27.86,27.86,27.82,27.83,144733.0,27.86,27.86,27.82,27.83,144733.0
2021-04-13 15:35:00,27.82,27.85,27.79,27.84,172980.0,27.82,27.85,27.79,27.84,172980.0
2021-04-13 15:40:00,27.84,27.86,27.8,27.83,239598.0,27.84,27.86,27.8,27.83,239598.0
2021-04-13 15:45:00,27.83,27.89,27.82,27.85,285926.0,27.83,27.89,27.82,27.85,285926.0
2021-04-13 15:50:00,27.86,27.92,27.84,27.87,389674.0,27.86,27.92,27.84,27.87,389674.0
2021-04-13 15:55:00,27.87,27.91,27.8,27.81,831228.0,27.87,27.91,27.8,27.81,831228.0
2021-04-14 09:30:00,28.01,28.33,27.92,28.23,1498696.0,28.01,28.33,27.92,28.23,1498696.0
2021-04-14 09:35:00,28.23,28.29,28.05,28.07,631435.0,28.23,28.29,28.05,28.07,631435.0
2021-04-14 09:40:00,28.07,28.09,27.93,28.04,617623.0,28.07,28.09,27.93,28.04,617623.0
2021-04-14 09:45:00,28.05,28.25,28.05,28.19,536418.0,28.05,28.25,28.05,28.19,536418.0
2021-04-14 09:50:00,28.19,28.27,28.06,28.08,404756.0,28.19,28.27,28.06,28.08,404756.0
2021-04-14 09:55:00,28.08,28.31,28.06,28.28,455756.0,28.08,28.31,28.06,28.28,455756.0
2021-04-14 10:00:00,28.28,28.41,28.26,28.39,640666.0,28.28,28.41,28.26,28.39,640666.0
2021-04-14 10:05:00,28.39,28.48,28.37,28.43,545317.0,28.39,28.48,28.37,28.43,545317.0
2021-04-14 10:10:00,28.43,28.54,28.42,28.48,474992.0,28.43,28.54,28.42,28.48,474992.0
2021-04-14 10:15:00,28.47,28.49,28.38,28.44,318016.0,28.47,28.49,28.38,28.44,318016.0
2021-04-14 10:20:00,28.44,28.46,28.36,28.43,338372.0,28.44,28.46,28.36,28.43,338372.0
2021-04-14 10:25:00,28.43,28.43,28.29,28.3,231342.0,28.43,28.43,28.29,28.3,231342.0
2021-04-14 10:30:00,28.3,28.44,28.3,28.41,338168.0,28.3,28.44,28.3,28.41,338168.0
2021-04-14 10:35:00,28.42,28.42,28.32,28.38,196434.0,28.42,28.42,28.32,28.38,196434.0
2021-04-14 10:40:00,28.37,28.52,28.36,28.49,382472.0,28.37,28.52,28.36,28.49,382472.0
2021-04-14 10:45:00,28.49,28.67,28.48,28.65,453899.0,28.49,28.67,28.48,28.65,453899.0
2021-04-14 10:50:00,28.65,28.75,28.61,28.64,445181.0,28.65,28.75,28.61,28.64,445181.0
2021-04-14 10:55:00,28.64,28.66,28.56,28.6,277058.0,28.64,28.66,28.56,28.6,277058.0
2021-04-14 11:00:00,28.61,28.61,28.48,28.54,249548.0,28.61,28.61,28.48,28.54,249548.0
2021-04-14 11:05:00,28.53,28.55,28.47,28.5,198866.0,28.53,28.55,28.47,28.5,198866.0
2021-04-14 11:10:00,28.5,28.59,28.49,28.58,174737.0,28.5,28.59,28.49,28.58,174737.0
2021-04-14 11:15:00,28.57,28.58,28.46,28.49,215241.0,28.57,28.58,28.46,28.49,215241.0
2021-04-14 11:20:00,28.49,28.51,28.43,28.48,255091.0,28.49,28.51,28.43,28.48,255091.0
2021-04-14 11:25:00,28.49,28.59,28.47,28.59,279804.0,28.49,28.59,28.47,28.59,279804.0
2021-04-14 11:30:00,28.58,28.59,28.5,28.52,136596.0,28.58,28.59,28.5,28.52,136596.0
2021-04-14 11:35:00,28.51,28.54,28.45,28.5,166428.0,28.51,28.54,28.45,28.5,166428.0
2021-04-14 11:40:00,28.5,28.51,28.42,28.44,113360.0,28.5,28.51,28.42,28.44,113360.0
2021-04-14 11:45:00,28.45,28.49,28.43,28.44,130458.0,28.45,28.49,28.43,28.44,130458.0
2021-04-14 11:50:00,28.45,28.49,28.42,28.42,86476.0,28.45,28.49,28.42,28.42,86476.0
2021-04-14 11:55:00,28.43,28.5,28.41,28.49,109558.0,28.43,28.5,28.41,28.49,109558.0
2021-04-14 12:00:00,28.49,28.49,28.38,28.38,138966.0,28.49,28.49,28.38,28.38,138966.0
2021-04-14 12:05:00,28.39,28.42,28.36,28.41,158446.0,28.39,28.42,28.36,28.41,158446.0
2021-04-14 12:10:00,28.41,28.44,28.38,28.41,110226.0,28.41,28.44,28.38,28.41,110226.0
2021-04-14 12:15:00,28.4,28.51,28.39,28.5,138312.0,28.4,28.51,28.39,28.5,138312.0
2021-04-14 12:20:00,28.51,28.57,28.47,28.56,146295.0,28.51,28.57,28.47,28.56,146295.0
2021-04-14 12:25:00,28.55,28.61,28.51,28.55,259025.0,28.55,28.61,28.51,28.55,259025.0
2021-04-14 12:30:00,28.55,28.57,28.51,28.52,83705.0,28.55,28.57,28.51,28.52,83705.0
2021-04-14 12:35:00,28.52,28.59,28.51,28.57,145385.0,28.52,28.59,28.51,28.57,145385.0
2021-04-14 12:40:00,28.58,28.58,28.54,28.57,108657.0,28.58,28.58,28.54,28.57,108657.0
2021-04-14 12:45:00,28.57,28.58,28.51,28.52,143526.0,28.57,28.58,28.51,28.52,143526.0
2021-04-14 12:50:00,28.52,28.53,28.5,28.5,112198.0,28.52,28.53,28.5,28.5,112198.0
2021-04-14 12:55:00,28.5,28.53,28.45,28.48,123117.0,28.5,28.53,28.45,28.48,123117.0
2021-04-14 13:00:00,28.48,28.49,28.38,28.4,129410.0,28.48,28.49,28.38,28.4,129410.0
2021-04-14 13:05:00,28.4,28.46,28.39,28.44,135039.0,28.4,28.46,28.39,28.44,135039.0
2021-04-14 13:10:00,28.44,28.45,28.38,28.41,143311.0,28.44,28.45,28.38,28.41,143311.0
2021-04-14 13:15:00,28.4,28.49,28.39,28.49,116121.0,28.4,28.49,28.39,28.49,116121.0
2021-04-14 13:20:00,28.49,28.5,28.46,28.47,94546.0,28.49,28.5,28.46,28.47,94546.0
2021-04-14 13:25:00,28.48,28.48,28.36,28.36,121311.0,28.48,28.48,28.36,28.36,121311.0
2021-04-14 13:30:00,28.37,28.38,28.3,28.3,196882.0,28.37,28.38,28.3,28.3,196882.0
2021-04-14 13:35:00,28.3,28.31,28.21,28.23,240482.0,28.3,28.31,28.21,28.23,240482.0
2021-04-14 13:40:00,28.24,28.3,28.22,28.29,170392.0,28.24,28.3,28.22,28.29,170392.0
2021-04-14 13:45:00,28.3,28.35,28.28,28.29,151988.0,28.3,28.35,28.28,28.29,151988.0
2021-04-14 13:50:00,28.29,28.35,28.28,28.3,147735.0,28.29,28.35,28.28,28.3,147735.0
2021-04-14 13:55:00,28.3,28.32,28.16,28.19,185513.0,28.3,28.32,28.16,28.19,185513.0
2021-04-14 14:00:00,28.18,28.19,28.11,28.18,242289.0,28.18,28.19,28.11,28.18,242289.0
2021-04-14 14:05:00,28.18,28.18,28.04,28.07,219871.0,28.18,28.18,28.04,28.07,219871.0
2021-04-14 14:10:00,28.06,28.19,28.05,28.17,179787.0,28.06,28.19,28.05,28.17,179787.0
2021-04-14 14:15:00,28.17,28.19,28.09,28.13,193458.0,28.17,28.19,28.09,28.13,193458.0
2021-04-14 14:20:00,28.13,28.29,28.11,28.28,187222.0,28.13,28.29,28.11,28.28,187222.0
2021-04-14 14:25:00,28.29,28.31,28.22,28.26,245460.0,28.29,28.31,28.22,28.26,245460.0
2021-04-14 14:30:00,28.25,28.27,28.14,28.15,108158.0,28.25,28.27,28.14,28.15,108158.0
2021-04-14 14:35:00,28.16,28.22,28.15,28.21,98128.0,28.16,28.22,28.15,28.21,98128.0
2021-04-14 14:40:00,28.21,28.26,28.2,28.22,84324.0,28.21,28.26,28.2,28.22,84324.0
2021-04-14 14:45:00,28.23,28.23,28.14,28.15,101188.0,28.23,28.23,28.14,28.15,101188.0
2021-04-14 14:50:00,28.16,28.16,28.08,28.13,197703.0,28.16,28.16,28.08,28.13,197703.0
2021-04-14 14:55:00,28.13,28.13,28.04,28.05,181703.0,28.13,28.13,28.04,28.05,181703.0
2021-04-14 15:00:00,28.05,28.05,27.97,28.01,369736.0,28.05,28.05,27.97,28.01,369736.0
2021-04-14 15:05:00,28.0,28.0,27.91,27.93,192289.0,28.0,28.0,27.91,27.93,192289.0
2021-04-14 15:10:00,27.94,27.98,27.89,27.95,201899.0,27.94,27.98,27.89,27.95,201899.0
2021-04-14 15:15:00,27.94,28.0,27.87,27.96,187273.0,27.94,28.0,27.87,27.96,187273.0
2021-04-14 15:20:00,27.97,28.0,27.91,27.99,150761.0,27.97,28.0,27.91,27.99,150761.0
2021-04-14 15:25:00,27.99,28.01,27.95,28.0,148758.0,27.99,28.01,27.95,28.0,148758.0
2021-04-14 15:30:00,28.0,28.01,27.94,27.97,234494.0,28.0,28.01,27.94,27.97,234494.0
2021-04-14 15:35:00,27.96,27.98,27.9,27.92,156092.0,27.96,27.98,27.9,27.92,156092.0
2021-04-14 15:40:00,27.92,27.93,27.86,27.91,248081.0,27.92,27.93,27.86,27.91,248081.0
2021-04-14 15:45:00,27.91,27.96,27.85,27.86,373268.0,27.91,27.96,27.85,27.86,373268.0
2021-04-14 15:50:00,27.86,27.95,27.85,27.95,521994.0,27.86,27.95,27.85,27.95,521994.0
2021-04-14 15:55:00,27.94,27.95,27.86,27.95,918615.0,27.94,27.95,27.86,27.95,918615.0
2021-04-15 09:30:00,28.18,28.2,27.47,27.47,1532487.0,28.18,28.2,27.47,27.47,1532487.0
2021-04-15 09:35:00,27.47,27.63,27.37,27.53,897742.0,27.47,27.63,27.37,27.53,897742.0
2021-04-15 09:40:00,27.53,27.55,27.28,27.3,781381.0,27.53,27.55,27.28,27.3,781381.0
2021-04-15 09:45:00,27.31,27.49,27.24,27.34,741897.0,27.31,27.49,27.24,27.34,741897.0
2021-04-15 09:50:00,27.34,27.44,27.19,27.39,804337.0,27.34,27.44,27.19,27.39,804337.0
2021-04-15 09:55:00,27.38,27.53,27.36,27.49,553263.0,27.38,27.53,27.36,27.49,553263.0
2021-04-15 10:00:00,27.5,27.52,27.35,27.36,378735.0,27.5,27.52,27.35,27.36,378735.0
2021-04-15 10:05:00,27.37,27.43,27.27,27.28,391511.0,27.37,27.43,27.27,27.28,391511.0
2021-04-15 10:10:00,27.29,27.36,27.27,27.29,280683.0,27.29,27.36,27.27,27.29,280683.0
2021-04-15 10:15:00,27.28,27.29,27.12,27.19,586414.0,27.28,27.29,27.12,27.19,586414.0
2021-04-15 10:20:00,27.2,27.33,27.18,27.27,431418.0,27.2,27.33,27.18,27.27,431418.0
2021-04-15 10:25:00,27.27,27.39,27.25,27.38,281584.0,27.27,27.39,27.25,27.38,281584.0
2021-04-15 10:30:00,27.38,27.48,27.28,27.3,353815.0,27.38,27.48,27.28,27.3,353815.0
2021-04-15 10:35:00,27.3,27.42,27.29,27.36,202341.0,27.3,27.42,27.29,27.36,202341.0
2021-04-15 10:40:00,27.35,27.49,27.35,27.47,231561.0,27.35,27.49,27.35,27.47,231561.0
2021-04-15 10:45:00,27.48,27.56,27.46,27.52,274075.0,27.48,27.56,27.46,27.52,274075.0
2021-04-15 10:50:00,27.53,27.54,27.39,27.42,228453.0,27.53,27.54,27.39,27.42,228453.0
2021-04-15 10:55:00,27.42,27.48,27.39,27.4,171997.0,27.42,27.48,27.39,27.4,171997.0
2021-04-15 11:00:00,27.4,27.47,27.31,27.33,256172.0,27.4,27.47,27.31,27.33,256172.0
2021-04-15 11:05:00,27.33,27.45,27.31,27.37,224051.0,27.33,27.45,27.31,27.37,224051.0
2021-04-15 11:10:00,27.38,27.55,27.36,27.53,223674.0,27.38,27.55,27.36,27.53,223674.0
2021-04-15 11:15:00,27.54,27.64,27.48,27.6,676597.0,27.54,27.64,27.48,27.6,676597.0
2021-04-15 11:20:00,27.6,27.61,27.45,27.52,317728.0,27.6,27.61,27.45,27.52,317728.0
2021-04-15 11:25:00,27.52,27.52,27.4,27.4,130397.0,27.52,27.52,27.4,27.4,130397.0
2021-04-15 11:30:00,27.41,27.48,27.4,27.45,199454.0,27.41,27.48,27.4,27.45,199454.0
2021-04-15 11:35:00,27.45,27.54,27.42,27.51,122927.0,27.45,27.54,27.42,27.51,122927.0
2021-04-15 11:40:00,27.51,27.51,27.44,27.47,192728.0,27.51,27.51,27.44,27.47,192728.0
2021-04-15 11:45:00,27.47,27.51,27.47,27.5,118414.0,27.47,27.51,27.47,27.5,118414.0
2021-04-15 11:50:00,27.5,27.52,27.48,27.51,181991.0,27.5,27.52,27.48,27.51,181991.0
2021-04-15 11:55:00,27.51,27.54,27.49,27.52,190308.0,27.51,27.54,27.49,27.52,190308.0
2021-04-15 12:00:00,27.52,27.52,27.43,27.44,226888.0,27.52,27.52,27.43,27.44,226888.0
2021-04-15 12:05:00,27.45,27.47,27.42,27.45,113345.0,27.45,27.47,27.42,27.45,113345.0
2021-04-15 12:10:00,27.45,27.46,27.42,27.45,66038.0,27.45,27.46,27.42,27.45,66038.0
2021-04-15 12:15:00,27.45,27.5,27.43,27.49,113071.0,27.45,27.5,27.43,27.49,113071.0
2021-04-15 12:20:00,27.49,27.49,27.4,27.42,104772.0,27.49,27.49,27.4,27.42,104772.0
2021-04-15 12:25:00,27.41,27.41,27.35,27.37,149567.0,27.41,27.41,27.35,27.37,149567.0
2021-04-15 12:30:00,27.37,27.4,27.35,27.38,87795.0,27.37,27.4,27.35,27.38,87795.0
2021-04-15 12:35:00,27.37,27.38,27.32,27.33,141223.0,27.37,27.38,27.32,27.33,141223.0
2021-04-15 12:40:00,27.33,27.36,27.31,27.34,100145.0,27.33,27.36,27.31,27.34,100145.0
2021-04-15 12:45:00,27.34,27.37,27.32,27.34,105743.0,27.34,27.37,27.32,27.34,105743.0
2021-04-15 12:50:00,27.34,27.36,27.28,27.34,179390.0,27.34,27.36,27.28,27.34,179390.0
2021-04-15 12:55:00,27.33,27.33,27.25,27.27,139942.0,27.33,27.33,27.25,27.27,139942.0
2021-04-15 13:00:00,27.28,27.33,27.24,27.31,202612.0,27.28,27.33,27.24,27.31,202612.0
2021-04-15 13:05:00,27.32,27.33,27.22,27.24,170561.0,27.32,27.33,27.22,27.24,170561.0
2021-04-15 13:10:00,27.24,27.28,27.15,27.17,633991.0,27.24,27.28,27.15,27.17,633991.0
2021-04-15 13:15:00,27.18,27.2,27.14,27.16,187660.0,27.18,27.2,27.14,27.16,187660.0
2021-04-15 13:20:00,27.16,27.2,27.13,27.17,139525.0,27.16,27.2,27.13,27.17,139525.0
2021-04-15 13:25:00,27.17,27.2,27.14,27.18,204233.0,27.17,27.2,27.14,27.18,204233.0
2021-04-15 13:30:00,27.18,27.2,27.15,27.2,149129.0,27.18,27.2,27.15,27.2,149129.0
2021-04-15 13:35:00,27.19,27.32,27.17,27.31,221262.0,27.19,27.32,27.17,27.31,221262.0
2021-04-15 13:40:00,27.32,27.34,27.29,27.31,90376.0,27.32,27.34,27.29,27.31,90376.0
2021-04-15 13:45:00,27.3,27.31,27.24,27.29,145195.0,27.3,27.31,27.24,27.29,145195.0
2021-04-15 13:50:00,27.29,27.33,27.28,27.33,115894.0,27.29,27.33,27.28,27.33,115894.0
2021-04-15 13:55:00,27.33,27.4,27.31,27.39,174029.0,27.33,27.4,27.31,27.39,174029.0
2021-04-15 14:00:00,27.39,27.4,27.33,27.35,111076.0,27.39,27.4,27.33,27.35,111076.0
2021-04-15 14:05:00,27.35,27.38,27.24,27.28,273170.0,27.35,27.38,27.24,27.28,273170.0
2021-04-15 14:10:00,27.28,27.3,27.23,27.24,102476.0,27.28,27.3,27.23,27.24,102476.0
2021-04-15 14:15:00,27.24,27.28,27.23,27.28,81947.0,27.24,27.28,27.23,27.28,81947.0
2021-04-15 14:20:00,27.28,27.31,27.27,27.31,165306.0,27.28,27.31,27.27,27.31,165306.0
2021-04-15 14:25:00,27.31,27.36,27.28,27.35,132004.0,27.31,27.36,27.28,27.35,132004.0
2021-04-15 14:30:00,27.35,27.37,27.27,27.3,120125.0,27.35,27.37,27.27,27.3,120125.0
2021-04-15 14:35:00,27.3,27.31,27.28,27.3,66848.0,27.3,27.31,27.28,27.3,66848.0
2021-04-15 14:40:00,27.29,27.31,27.26,27.29,69709.0,27.29,27.31,27.26,27.29,69709.0
2021-04-15 14:45:00,27.29,27.34,27.28,27.34,172327.0,27.29,27.34,27.28,27.34,172327.0
2021-04-15 14:50:00,27.34,27.36,27.31,27.33,263362.0,27.34,27.36,27.31,27.33,263362.0
2021-04-15 14:55:00,27.33,27.37,27.31,27.35,280100.0,27.33,27.37,27.31,27.35,280100.0
2021-04-15 15:00:00,27.35,27.47,27.34,27.47,277698.0,27.35,27.47,27.34,27.47,277698.0
2021-04-15 15:05:00,27.47,27.48,27.4,27.4,211963.0,27.47,27.48,27.4,27.4,211963.0
2021-04-15 15:10:00,27.4,27.41,27.31,27.32,168003.0,27.4,27.41,27.31,27.32,168003.0
2021-04-15 15:15:00,27.33,27.37,27.29,27.37,121209.0,27.33,27.37,27.29,27.37,121209.0
2021-04-15 15:20:00,27.37,27.37,27.26,27.27,207530.0,27.37,27.37,27.26,27.27,207530.0
2021-04-15 15:25:00,27.27,27.29,27.24,27.28,273182.0,27.27,27.29,27.24,27.28,273182.0
2021-04-15 15:30:00,27.28,27.33,27.26,27.28,191161.0,27.28,27.33,27.26,27.28,191161.0
2021-04-15 15:35:00,27.27,27.28,27.22,27.25,211015.0,27.27,27.28,27.22,27.25,211015.0
2021-04-15 15:40:00,27.24,27.28,27.23,27.25,161552.0,27.24,27.28,27.23,27.25,161552.0
2021-04-15 15:45:00,27.25,27.3,27.24,27.26,343051.0,27.25,27.3,27.24,27.26,343051.0
2021-04-15 15:50:00,27.27,27.28,27.22,27.24,417624.0,27.27,27.28,27.22,27.24,417624.0
2021-04-15 15:55:00,27.25,27.34,27.23,27.32,776832.0,27.25,27.34,27.23,27.32,776832.0
2021-04-16 09:30:00,27.52,27.79,27.37,27.63,1150438.0,27.52,27.79,27.37,27.63,1150438.0
2021-04-16 09:35:00,27.63,27.64,27.27,27.28,564256.0,27.63,27.64,27.27,27.28,564256.0
2021-04-16 09:40:00,27.28,27.54,27.24,27.5,604382.0,27.28,27.54,27.24,27.5,604382.0
2021-04-16 09:45:00,27.5,27.61,27.37,27.43,469653.0,27.5,27.61,27.37,27.43,469653.0
2021-04-16 09:50:00,27.43,27.44,27.22,27.23,372993.0,27.43,27.44,27.22,27.23,372993.0
2021-04-16 09:55:00,27.23,27.33,27.13,27.13,411680.0,27.23,27.33,27.13,27.13,411680.0
2021-04-16 10:00:00,27.13,27.16,26.96,27.03,890261.0,27.13,27.16,26.96,27.03,890261.0
2021-04-16 10:05:00,27.03,27.1,26.95,27.01,455756.0,27.03,27.1,26.95,27.01,455756.0
2021-04-16 10:10:00,27.0,27.04,26.86,26.91,591332.0,27.0,27.04,26.86,26.91,591332.0
2021-04-16 10:15:00,26.91,27.02,26.87,26.97,486123.0,26.91,27.02,26.87,26.97,486123.0
2021-04-16 10:20:00,26.97,27.03,26.93,27.02,298422.0,26.97,27.03,26.93,27.02,298422.0
2021-04-16 10:25:00,27.02,27.1,26.98,27.06,358864.0,27.02,27.1,26.98,27.06,358864.0
2021-04-16 10:30:00,27.07,27.15,26.97,27.09,337859.0,27.07,27.15,26.97,27.09,337859.0
2021-04-16 10:35:00,27.09,27.15,27.04,27.15,222136.0,27.09,27.15,27.04,27.15,222136.0
2021-04-16 10:40:00,27.14,27.17,27.07,27.08,237151.0,27.14,27.17,27.07,27.08,237151.0
2021-04-16 10:45:00,27.08,27.21,27.08,27.19,438622.0,27.08,27.21,27.08,27.19,438622.0
2021-04-16 10:50:00,27.19,27.2,27.06,27.08,167339.0,27.19,27.2,27.06,27.08,167339.0
2021-04-16 10:55:00,27.08,27.09,26.98,26.98,278282.0,27.08,27.09,26.98,26.98,278282.0
2021-04-16 11:00:00,26.99,27.03,26.96,27.01,223148.0,26.99,27.03,26.96,27.01,223148.0
2021-04-16 11:05:00,27.02,27.14,27.01,27.03,186625.0,27.02,27.14,27.01,27.03,186625.0
2021-04-16 11:10:00,27.03,27.05,26.96,26.97,210001.0,27.03,27.05,26.96,26.97,210001.0
2021-04-16 11:15:00,26.98,27.03,26.97,27.01,199187.0,26.98,27.03,26.97,27.01,199187.0
2021-04-16 11:20:00,27.01,27.07,27.0,27.05,169434.0,27.01,27.07,27.0,27.05,169434.0
2021-04-16 11:25:00,27.05,27.09,27.03,27.09,218067.0,27.05,27.09,27.03,27.09,218067.0
2021-04-16 11:30:00,27.09,27.12,27.05,27.11,156820.0,27.09,27.12,27.05,27.11,156820.0
2021-04-16 11:35:00,27.1,27.12,27.01,27.02,166975.0,27.1,27.12,27.01,27.02,166975.0
2021-04-16 11:40:00,27.02,27.04,26.96,27.0,227074.0,27.02,27.04,26.96,27.0,227074.0
2021-04-16 11:45:00,27.01,27.01,26.95,27.0,145183.0,27.01,27.01,26.95,27.0,145183.0
2021-04-16 11:50:00,27.0,27.05,26.99,27.03,118448.0,27.0,27.05,26.99,27.03,118448.0
2021-04-16 11:55:00,27.02,27.08,27.01,27.08,131747.0,27.02,27.08,27.01,27.08,131747.0
2021-04-16 12:00:00,27.07,27.08,27.04,27.05,198490.0,27.07,27.08,27.04,27.05,198490.0
2021-04-16 12:05:00,27.05,27.06,27.02,27.04,196040.0,27.05,27.06,27.02,27.04,196040.0
2021-04-16 12:10:00,27.04,27.07,27.02,27.05,69279.0,27.04,27.07,27.02,27.05,69279.0
2021-04-16 12:15:00,27.05,27.07,27.03,27.03,88741.0,27.05,27.07,27.03,27.03,88741.0
2021-04-16 12:20:00,27.03,27.05,27.02,27.05,96403.0,27.03,27.05,27.02,27.05,96403.0
2021-04-16 12:25:00,27.04,27.05,27.01,27.04,76340.0,27.04,27.05,27.01,27.04,76340.0
2021-04-16 12:30:00,27.03,27.09,27.03,27.09,124898.0,27.03,27.09,27.03,27.09,124898.0
2021-04-16 12:35:00,27.09,27.09,27.0,27.02,139430.0,27.09,27.09,27.0,27.02,139430.0
2021-04-16 12:40:00,27.02,27.03,26.98,27.0,115704.0,27.02,27.03,26.98,27.0,115704.0
2021-04-16 12:45:00,27.0,27.02,26.99,27.02,73797.0,27.0,27.02,26.99,27.02,73797.0
2021-04-16 12:50:00,27.03,27.03,26.96,26.98,78573.0,27.03,27.03,26.96,26.98,78573.0
2021-04-16 12:55:00,26.97,27.01,26.95,26.96,87886.0,26.97,27.01,26.95,26.96,87886.0
2021-04-16 13:00:00,26.95,26.96,26.92,26.93,94788.0,26.95,26.96,26.92,26.93,94788.0
2021-04-16 13:05:00,26.92,26.95,26.91,26.93,77271.0,26.92,26.95,26.91,26.93,77271.0
2021-04-16 13:10:00,26.93,26.96,26.92,26.93,78421.0,26.93,26.96,26.92,26.93,78421.0
2021-04-16 13:15:00,26.93,26.94,26.88,26.89,197674.0,26.93,26.94,26.88,26.89,197674.0
2021-04-16 13:20:00,26.89,26.91,26.88,26.89,118181.0,26.89,26.91,26.88,26.89,118181.0
2021-04-16 13:25:00,26.89,26.9,26.83,26.84,195659.0,26.89,26.9,26.83,26.84,195659.0
2021-04-16 13:30:00,26.84,26.89,26.82,26.83,215487.0,26.84,26.89,26.82,26.83,215487.0
2021-04-16 13:35:00,26.84,26.89,26.82,26.89,167188.0,26.84,26.89,26.82,26.89,167188.0
2021-04-16 13:40:00,26.89,26.96,26.88,26.96,115056.0,26.89,26.96,26.88,26.96,115056.0
2021-04-16 13:45:00,26.96,27.0,26.95,26.97,106136.0,26.96,27.0,26.95,26.97,106136.0
2021-04-16 13:50:00,26.97,27.02,26.96,27.0,124705.0,26.97,27.02,26.96,27.0,124705.0
2021-04-16 13:55:00,26.99,27.0,26.94,26.94,100342.0,26.99,27.0,26.94,26.94,100342.0
2021-04-16 14:00:00,26.95,27.05,26.93,27.0,364664.0,26.95,27.05,26.93,27.0,364664.0
2021-04-16 14:05:00,27.0,27.01,26.94,26.96,120374.0,27.0,27.01,26.94,26.96,120374.0
2021-04-16 14:10:00,26.96,26.98,26.93,26.96,134685.0,26.96,26.98,26.93,26.96,134685.0
2021-04-16 14:15:00,26.96,27.01,26.95,27.0,111230.0,26.96,27.01,26.95,27.0,111230.0
2021-04-16 14:20:00,27.0,27.0,26.95,26.97,55809.0,27.0,27.0,26.95,26.97,55809.0
2021-04-16 14:25:00,26.96,27.02,26.96,27.02,94657.0,26.96,27.02,26.96,27.02,94657.0
2021-04-16 14:30:00,27.02,27.06,27.0,27.04,141147.0,27.02,27.06,27.0,27.04,141147.0
2021-04-16 14:35:00,27.04,27.07,27.02,27.05,102859.0,27.04,27.07,27.02,27.05,102859.0
2021-04-16 14:40:00,27.05,27.11,27.03,27.09,250864.0,27.05,27.11,27.03,27.09,250864.0
2021-04-16 14:45:00,27.09,27.14,27.07,27.12,147970.0,27.09,27.14,27.07,27.12,147970.0
2021-04-16 14:50:00,27.13,27.15,27.11,27.13,118592.0,27.13,27.15,27.11,27.13,118592.0
2021-04-16 14:55:00,27.13,27.15,27.11,27.12,140475.0,27.13,27.15,27.11,27.12,140475.0
2021-04-16 15:00:00,27.12,27.21,27.11,27.15,201080.0,27.12,27.21,27.11,27.15,201080.0
2021-04-16 15:05:00,27.14,27.15,27.1,27.13,90764.0,27.14,27.15,27.1,27.13,90764.0
2021-04-16 15:10:00,27.12,27.13,27.09,27.12,99479.0,27.12,27.13,27.09,27.12,99479.0
2021-04-16 15:15:00,27.11,27.16,27.11,27.13,181828.0,27.11,27.16,27.11,27.13,181828.0
2021-04-16 15:20:00,27.12,27.13,27.06,27.07,169242.0,27.12,27.13,27.06,27.07,169242.0
2021-04-16 15:25:00,27.07,27.11,27.06,27.08,130591.0,27.07,27.11,27.06,27.08,130591.0
2021-04-16 15:30:00,27.08,27.1,27.05,27.07,157310.0,27.08,27.1,27.05,27.07,157310.0
2021-04-16 15:35:00,27.07,27.12,27.06,27.1,177064.0,27.07,27.12,27.06,27.1,177064.0
2021-04-16 15:40:00,27.11,27.13,27.07,27.1,194417.0,27.11,27.13,27.07,27.1,194417.0
2021-04-16 15:45:00,27.1,27.11,27.05,27.1,233975.0,27.1,27.11,27.05,27.1,233975.0
2021-04-16 15:50:00,27.1,27.11,27.03,27.05,413825.0,27.1,27.11,27.03,27.05,413825.0
2021-04-16 15:55:00,27.05,27.07,27.01,27.03,830413.0,27.05,27.07,27.01,27.03,830413.0
2021-04-19 09:30:00,27.1,27.11,26.38,26.63,1876864.0,27.1,27.11,26.38,26.63,1876864.0
2021-04-19 09:35:00,26.63,26.95,26.6,26.91,665521.0,26.63,26.95,26.6,26.91,665521.0
2021-04-19 09:40:00,26.91,27.14,26.87,27.08,560762.0,26.91,27.14,26.87,27.08,560762.0
2021-04-19 09:45:00,27.07,27.18,26.94,27.17,476224.0,27.07,27.18,26.94,27.17,476224.0
2021-04-19 09:50:00,27.17,27.25,27.08,27.15,618691.0,27.17,27.25,27.08,27.15,618691.0
2021-04-19 09:55:00,27.15,27.19,27.01,27.16,416198.0,27.15,27.19,27.01,27.16,416198.0
2021-04-19 10:00:00,27.17,27.17,26.94,27.0,518283.0,27.17,27.17,26.94,27.0,518283.0
2021-04-19 10:05:00,27.0,27.03,26.89,26.99,297604.0,27.0,27.03,26.89,26.99,297604.0
2021-04-19 10:10:00,27.0,27.0,26.87,26.95,322254.0,27.0,27.0,26.87,26.95,322254.0
2021-04-19 10:15:00,26.96,27.16,26.95,27.08,523280.0,26.96,27.16,26.95,27.08,523280.0
2021-04-19 10:20:00,27.08,27.16,27.05,27.14,238550.0,27.08,27.16,27.05,27.14,238550.0
2021-04-19 10:25:00,27.15,27.24,27.13,27.23,279504.0,27.15,27.24,27.13,27.23,279504.0
2021-04-19 10:30:00,27.23,27.27,27.14,27.15,312279.0,27.23,27.27,27.14,27.15,312279.0
2021-04-19 10:35:00,27.14,27.22,27.12,27.12,218719.0,27.14,27.22,27.12,27.12,218719.0
2021-04-19 10:40:00,27.13,27.13,26.93,26.94,412092.0,27.13,27.13,26.93,26.94,412092.0
2021-04-19 10:45:00,26.93,26.94,26.81,26.83,329658.0,26.93,26.94,26.81,26.83,329658.0
2021-04-19 10:50:00,26.83,26.86,26.76,26.84,431412.0,26.83,26.86,26.76,26.84,431412.0
2021-04-19 10:55:00,26.84,26.87,26.78,26.8,214674.0,26.84,26.87,26.78,26.8,214674.0
2021-04-19 11:00:00,26.8,26.98,26.8,26.91,309379.0,26.8,26.98,26.8,26.91,309379.0
2021-04-19 11:05:00,26.91,26.93,26.83,26.83,239842.0,26.91,26.93,26.83,26.83,239842.0
2021-04-19 11:10:00,26.84,26.96,26.83,26.9,218982.0,26.84,26.96,26.83,26.9,218982.0
2021-04-19 11:15:00,26.91,26.95,26.87,26.91,120267.0,26.91,26.95,26.87,26.91,120267.0
2021-04-19 11:20:00,26.91,26.96,26.9,26.92,126466.0,26.91,26.96,26.9,26.92,126466.0
2021-04-19 11:25:00,26.93,27.09,26.92,27.08,212405.0,26.93,27.09,26.92,27.08,212405.0
2021-04-19 11:30:00,27.07,27.11,27.01,27.02,172363.0,27.07,27.11,27.01,27.02,172363.0
2021-04-19 11:35:00,27.01,27.06,26.9,26.91,241942.0,27.01,27.06,26.9,26.91,241942.0
2021-04-19 11:40:00,26.92,26.95,26.85,26.87,167415.0,26.92,26.95,26.85,26.87,167415.0
2021-04-19 11:45:00,26.86,26.93,26.85,26.91,127749.0,26.86,26.93,26.85,26.91,127749.0
2021-04-19 11:50:00,26.92,27.01,26.91,26.91,154363.0,26.92,27.01,26.91,26.91,154363.0
2021-04-19 11:55:00,26.91,26.93,26.84,26.85,100102.0,26.91,26.93,26.84,26.85,100102.0
2021-04-19 12:00:00,26.85,26.91,26.84,26.85,104277.0,26.85,26.91,26.84,26.85,104277.0
2021-04-19 12:05:00,26.85,26.94,26.84,26.89,138902.0,26.85,26.94,26.84,26.89,138902.0
2021-04-19 12:10:00,26.9,26.91,26.85,26.88,63820.0,26.9,26.91,26.85,26.88,63820.0
2021-04-19 12:15:00,26.87,26.92,26.87,26.91,65152.0,26.87,26.92,26.87,26.91,65152.0
2021-04-19 12:20:00,26.9,26.96,26.89,26.95,128995.0,26.9,26.96,26.89,26.95,128995.0
2021-04-19 12:25:00,26.94,26.94,26.87,26.9,68007.0,26.94,26.94,26.87,26.9,68007.0
2021-04-19 12:30:00,26.91,26.91,26.86,26.86,110141.0,26.91,26.91,26.86,26.86,110141.0
2021-04-19 12:35:00,26.87,26.93,26.83,26.84,88811.0,26.87,26.93,26.83,26.84,88811.0
2021-04-19 12:40:00,26.84,26.86,26.79,26.8,120343.0,26.84,26.86,26.79,26.8,120343.0
2021-04-19 12:45:00,26.8,26.8,26.76,26.79,125025.0,26.8,26.8,26.76,26.79,125025.0
2021-04-19 12:50:00,26.79,26.84,26.78,26.83,87250.0,26.79,26.84,26.78,26.83,87250.0
2021-04-19 12:55:00,26.83,26.85,26.8,26.82,89849.0,26.83,26.85,26.8,26.82,89849.0
2021-04-19 13:00:00,26.82,26.88,26.8,26.85,99462.0,26.82,26.88,26.8,26.85,99462.0
2021-04-19 13:05:00,26.85,26.86,26.8,26.8,107106.0,26.85,26.86,26.8,26.8,107106.0
2021-04-19 13:10:00,26.8,26.86,26.79,26.84,106443.0,26.8,26.86,26.79,26.84,106443.0
2021-04-19 13:15:00,26.85,26.89,26.82,26.84,109572.0,26.85,26.89,26.82,26.84,109572.0
2021-04-19 13:20:00,26.84,26.87,26.82,26.82,85295.0,26.84,26.87,26.82,26.82,85295.0
2021-04-19 13:25:00,26.83,26.83,26.77,26.78,162161.0,26.83,26.83,26.77,26.78,162161.0
2021-04-19 13:30:00,26.78,26.81,26.76,26.8,100675.0,26.78,26.81,26.76,26.8,100675.0
2021-04-19 13:35:00,26.8,26.91,26.79,26.91,133147.0,26.8,26.91,26.79,26.91,133147.0
2021-04-19 13:40:00,26.9,26.9,26.86,26.88,120068.0,26.9,26.9,26.86,26.88,120068.0
2021-04-19 13:45:00,26.88,26.94,26.86,26.91,112094.0,26.88,26.94,26.86,26.91,112094.0
2021-04-19 13:50:00,26.91,26.94,26.87,26.89,74449.0,26.91,26.94,26.87,26.89,74449.0
2021-04-19 13:55:00,26.89,26.94,26.88,26.92,77500.0,26.89,26.94,26.88,26.92,77500.0
2021-04-19 14:00:00,26.92,27.01,26.91,26.99,171236.0,26.92,27.01,26.91,26.99,171236.0
2021-04-19 14:05:00,26.99,27.07,26.95,27.06,393065.0,26.99,27.07,26.95,27.06,393065.0
2021-04-19 14:10:00,27.06,27.12,26.93,26.99,942987.0,27.06,27.12,26.93,26.99,942987.0
2021-04-19 14:15:00,26.99,27.05,26.9,26.95,377393.0,26.99,27.05,26.9,26.95,377393.0
2021-04-19 14:20:00,26.95,26.96,26.91,26.93,184718.0,26.95,26.96,26.91,26.93,184718.0
2021-04-19 14:25:00,26.93,26.95,26.88,26.9,110046.0,26.93,26.95,26.88,26.9,110046.0
2021-04-19 14:30:00,26.9,26.91,26.83,26.9,164782.0,26.9,26.91,26.83,26.9,164782.0
2021-04-19 14:35:00,26.89,26.91,26.86,26.89,125087.0,26.89,26.91,26.86,26.89,125087.0
2021-04-19 14:40:00,26.89,26.9,26.84,26.85,131043.0,26.89,26.9,26.84,26.85,131043.0
2021-04-19 14:45:00,26.85,26.89,26.84,26.87,102707.0,26.85,26.89,26.84,26.87,102707.0
2021-04-19 14:50:00,26.86,26.86,26.82,26.83,91114.0,26.86,26.86,26.82,26.83,91114.0
2021-04-19 14:55:00,26.84,26.87,26.83,26.83,94361.0,26.84,26.87,26.83,26.83,94361.0
2021-04-19 15:00:00,26.84,26.86,26.81,26.85,112890.0,26.84,26.86,26.81,26.85,112890.0
2021-04-19 15:05:00,26.85,26.92,26.85,26.89,99604.0,26.85,26.92,26.85,26.89,99604.0
2021-04-19 15:10:00,26.89,26.92,26.85,26.85,122131.0,26.89,26.92,26.85,26.85,122131.0
2021-04-19 15:15:00,26.86,26.88,26.82,26.83,117021.0,26.86,26.88,26.82,26.83,117021.0
2021-04-19 15:20:00,26.83,26.9,26.8,26.84,220027.0,26.83,26.9,26.8,26.84,220027.0
2021-04-19 15:25:00,26.85,26.87,26.8,26.82,225199.0,26.85,26.87,26.8,26.82,225199.0
2021-04-19 15:30:00,26.81,26.82,26.76,26.8,263394.0,26.81,26.82,26.76,26.8,263394.0
2021-04-19 15:35:00,26.8,26.81,26.76,26.78,130112.0,26.8,26.81,26.76,26.78,130112.0
2021-04-19 15:40:00,26.78,26.83,26.78,26.82,144163.0,26.78,26.83,26.78,26.82,144163.0
2021-04-19 15:45:00,26.82,26.83,26.73,26.75,401263.0,26.82,26.83,26.73,26.75,401263.0
2021-04-19 15:50:00,26.76,26.79,26.71,26.78,488673.0,26.76,26.79,26.71,26.78,488673.0
2021-04-19 15:55:00,26.78,26.89,26.76,26.89,645555.0,26.78,26.89,26.76,26.89,645555.0
2021-04-20 09:30:00,26.48,26.51,26.07,26.14,1596295.0,26.48,26.51,26.07,26.14,1596295.0
2021-04-20 09:35:00,26.14,26.28,26.0,26.1,1220803.0,26.14,26.28,26.0,26.1,1220803.0
2021-04-20 09:40:00,26.1,26.1,25.84,26.05,1076407.0,26.1,26.1,25.84,26.05,1076407.0
2021-04-20 09:45:00,26.05,26.05,25.85,25.93,608170.0,26.05,26.05,25.85,25.93,608170.0
2021-04-20 09:50:00,25.93,25.94,25.78,25.87,858076.0,25.93,25.94,25.78,25.87,858076.0
2021-04-20 09:55:00,25.87,25.88,25.73,25.79,684558.0,25.87,25.88,25.73,25.79,684558.0
2021-04-20 10:00:00,25.8,25.85,25.67,25.7,846527.0,25.8,25.85,25.67,25.7,846527.0
2021-04-20 10:05:00,25.7,25.79,25.65,25.73,635298.0,25.7,25.79,25.65,25.73,635298.0
2021-04-20 10:10:00,25.73,25.8,25.67,25.77,455729.0,25.73,25.8,25.67,25.77,455729.0
2021-04-20 10:15:00,25.77,25.78,25.64,25.66,485941.0,25.77,25.78,25.64,25.66,485941.0
2021-04-20 10:20:00,25.66,25.66,25.48,25.6,1024839.0,25.66,25.66,25.48,25.6,1024839.0
2021-04-20 10:25:00,25.6,25.69,25.59,25.66,384080.0,25.6,25.69,25.59,25.66,384080.0
2021-04-20 10:30:00,25.67,25.75,25.61,25.63,439964.0,25.67,25.75,25.61,25.63,439964.0
2021-04-20 10:35:00,25.63,25.64,25.54,25.57,425042.0,25.63,25.64,25.54,25.57,425042.0
2021-04-20 10:40:00,25.58,25.58,25.44,25.48,824874.0,25.58,25.58,25.44,25.48,824874.0
2021-04-20 10:45:00,25.47,25.52,25.4,25.45,768184.0,25.47,25.52,25.4,25.45,768184.0
2021-04-20 10:50:00,25.45,25.46,25.36,25.39,538207.0,25.45,25.46,25.36,25.39,538207.0
2021-04-20 10:55:00,25.39,25.48,25.35,25.48,472203.0,25.39,25.48,25.35,25.48,472203.0
2021-04-20 11:00:00,25.48,25.5,25.33,25.38,452086.0,25.48,25.5,25.33,25.38,452086.0
2021-04-20 11:05:00,25.38,25.45,25.37,25.43,376414.0,25.38,25.45,25.37,25.43,376414.0
2021-04-20 11:10:00,25.44,25.45,25.35,25.38,271650.0,25.44,25.45,25.35,25.38,271650.0
2021-04-20 11:15:00,25.38,25.41,25.25,25.28,497609.0,25.38,25.41,25.25,25.28,497609.0
2021-04-20 11:20:00,25.28,25.31,25.16,25.2,635913.0,25.28,25.31,25.16,25.2,635913.0
2021-04-20 11:25:00,25.2,25.27,25.14,25.24,417554.0,25.2,25.27,25.14,25.24,417554.0
2021-04-20 11:30:00,25.23,25.28,25.16,25.27,348213.0,25.23,25.28,25.16,25.27,348213.0
2021-04-20 11:35:00,25.27,25.28,25.12,25.17,331409.0,25.27,25.28,25.12,25.17,331409.0
2021-04-20 11:40:00,25.17,25.36,25.17,25.35,380097.0,25.17,25.36,25.17,25.35,380097.0
2021-04-20 11:45:00,25.35,25.4,25.3,25.39,296736.0,25.35,25.4,25.3,25.39,296736.0
2021-04-20 11:50:00,25.39,25.49,25.38,25.48,339112.0,25.39,25.49,25.38,25.48,339112.0
2021-04-20 11:55:00,25.48,25.58,25.45,25.55,390174.0,25.48,25.58,25.45,25.55,390174.0
2021-04-20 12:00:00,25.54,25.56,25.48,25.54,240262.0,25.54,25.56,25.48,25.54,240262.0
2021-04-20 12:05:00,25.54,25.57,25.5,25.55,281908.0,25.54,25.57,25.5,25.55,281908.0
2021-04-20 12:10:00,25.55,25.62,25.54,25.6,254790.0,25.55,25.62,25.54,25.6,254790.0
2021-04-20 12:15:00,25.6,25.68,25.58,25.66,193695.0,25.6,25.68,25.58,25.66,193695.0
2021-04-20 12:20:00,25.66,25.69,25.6,25.63,282646.0,25.66,25.69,25.6,25.63,282646.0
2021-04-20 12:25:00,25.63,25.64,25.56,25.58,152447.0,25.63,25.64,25.56,25.58,152447.0
2021-04-20 12:30:00,25.58,25.58,25.53,25.58,180799.0,25.58,25.58,25.53,25.58,180799.0
2021-04-20 12:35:00,25.58,25.61,25.49,25.5,255311.0,25.58,25.61,25.49,25.5,255311.0
2021-04-20 12:40:00,25.5,25.52,25.46,25.48,192260.0,25.5,25.52,25.46,25.48,192260.0
2021-04-20 12:45:00,25.49,25.52,25.46,25.51,164940.0,25.49,25.52,25.46,25.51,164940.0
2021-04-20 12:50:00,25.51,25.53,25.45,25.46,138171.0,25.51,25.53,25.45,25.46,138171.0
2021-04-20 12:55:00,25.46,25.59,25.43,25.58,242073.0,25.46,25.59,25.43,25.58,242073.0
2021-04-20 13:00:00,25.58,25.58,25.49,25.53,172073.0,25.58,25.58,25.49,25.53,172073.0
2021-04-20 13:05:00,25.52,25.53,25.5,25.51,132545.0,25.52,25.53,25.5,25.51,132545.0
2021-04-20 13:10:00,25.5,25.57,25.49,25.55,116415.0,25.5,25.57,25.49,25.55,116415.0
2021-04-20 13:15:00,25.55,25.63,25.53,25.62,144799.0,25.55,25.63,25.53,25.62,144799.0
2021-04-20 13:20:00,25.62,25.62,25.54,25.56,148501.0,25.62,25.62,25.54,25.56,148501.0
2021-04-20 13:25:00,25.56,25.6,25.55,25.59,63028.0,25.56,25.6,25.55,25.59,63028.0
2021-04-20 13:30:00,25.59,25.61,25.54,25.55,190342.0,25.59,25.61,25.54,25.55,190342.0
2021-04-20 13:35:00,25.55,25.59,25.54,25.55,126128.0,25.55,25.59,25.54,25.55,126128.0
2021-04-20 13:40:00,25.55,25.55,25.48,25.51,190937.0,25.55,25.55,25.48,25.51,190937.0
2021-04-20 13:45:00,25.5,25.61,25.49,25.61,179814.0,25.5,25.61,25.49,25.61,179814.0
2021-04-20 13:50:00,25.61,25.63,25.57,25.62,149622.0,25.61,25.63,25.57,25.62,149622.0
2021-04-20 13:55:00,25.62,25.64,25.58,25.62,182826.0,25.62,25.64,25.58,25.62,182826.0
2021-04-20 14:00:00,25.61,25.66,25.6,25.62,142389.0,25.61,25.66,25.6,25.62,142389.0
2021-04-20 14:05:00,25.62,25.64,25.56,25.64,163628.0,25.62,25.64,25.56,25.64,163628.0
2021-04-20 14:10:00,25.64,25.66,25.6,25.64,114258.0,25.64,25.66,25.6,25.64,114258.0
2021-04-20 14:15:00,25.64,25.73,25.61,25.71,196717.0,25.64,25.73,25.61,25.71,196717.0
2021-04-20 14:20:00,25.7,25.79,25.67,25.68,226404.0,25.7,25.79,25.67,25.68,226404.0
2021-04-20 14:25:00,25.68,25.69,25.56,25.61,162579.0,25.68,25.69,25.56,25.61,162579.0
2021-04-20 14:30:00,25.61,25.66,25.6,25.63,93341.0,25.61,25.66,25.6,25.63,93341.0
2021-04-20 14:35:00,25.63,25.66,25.59,25.65,123048.0,25.63,25.66,25.59,25.65,123048.0
2021-04-20 14:40:00,25.65,25.69,25.61,25.67,126190.0,25.65,25.69,25.61,25.67,126190.0
2021-04-20 14:45:00,25.67,25.69,25.63,25.63,100095.0,25.67,25.69,25.63,25.63,100095.0
2021-04-20 14:50:00,25.64,25.68,25.62,25.64,76604.0,25.64,25.68,25.62,25.64,76604.0
2021-04-20 14:55:00,25.64,25.64,25.55,25.61,97274.0,25.64,25.64,25.55,25.61,97274.0
2021-04-20 15:00:00,25.61,25.68,25.57,25.67,132478.0,25.61,25.68,25.57,25.67,132478.0
2021-04-20 15:05:00,25.66,25.71,25.65,25.7,184610.0,25.66,25.71,25.65,25.7,184610.0
2021-04-20 15:10:00,25.71,25.77,25.7,25.77,150944.0,25.71,25.77,25.7,25.77,150944.0
2021-04-20 15:15:00,25.77,25.79,25.72,25.74,193781.0,25.77,25.79,25.72,25.74,193781.0
2021-04-20 15:20:00,25.75,25.77,25.72,25.73,146636.0,25.75,25.77,25.72,25.73,146636.0
2021-04-20 15:25:00,25.74,25.79,25.73,25.77,180544.0,25.74,25.79,25.73,25.77,180544.0
2021-04-20 15:30:00,25.77,25.78,25.7,25.78,189445.0,25.77,25.78,25.7,25.78,189445.0
2021-04-20 15:35:00,25.78,25.82,25.7,25.74,293096.0,25.78,25.82,25.7,25.74,293096.0
2021-04-20 15:40:00,25.74,25.76,25.71,25.74,272534.0,25.74,25.76,25.71,25.74,272534.0
2021-04-20 15:45:00,25.74,25.8,25.73,25.79,316164.0,25.74,25.8,25.73,25.79,316164.0
2021-04-20 15:50:00,25.78,25.81,25.75,25.76,452422.0,25.78,25.81,25.75,25.76,452422.0
2021-04-20 15:55:00,25.76,25.78,25.71,25.72,813750.0,25.76,25.78,25.71,25.72,813750.0
2021-04-21 09:30:00,25.65,25.86,25.24,25.84,1551420.0,25.65,25.86,25.24,25.84,1551420.0
2021-04-21 09:35:00,25.84,26.21,25.79,26.19,1569625.0,25.84,26.21,25.79,26.19,1569625.0
2021-04-21 09:40:00,26.19,26.32,26.08,26.28,1488585.0,26.19,26.32,26.08,26.28,1488585.0
2021-04-21 09:45:00,26.26,26.39,26.21,26.37,826695.0,26.26,26.39,26.21,26.37,826695.0
2021-04-21 09:50:00,26.36,26.53,26.26,26.51,1061252.0,26.36,26.53,26.26,26.51,1061252.0
2021-04-21 09:55:00,26.5,26.52,26.35,26.37,713021.0,26.5,26.52,26.35,26.37,713021.0
2021-04-21 10:00:00,26.37,26.65,26.37,26.59,1071134.0,26.37,26.65,26.37,26.59,1071134.0
2021-04-21 10:05:00,26.6,26.66,26.52,26.55,785634.0,26.6,26.66,26.52,26.55,785634.0
2021-04-21 10:10:00,26.57,26.73,26.53,26.69,862214.0,26.57,26.73,26.53,26.69,862214.0
2021-04-21 10:15:00,26.69,26.73,26.54,26.66,829805.0,26.69,26.73,26.54,26.66,829805.0
2021-04-21 10:20:00,26.66,26.78,26.65,26.71,459861.0,26.66,26.78,26.65,26.71,459861.0
2021-04-21 10:25:00,26.72,26.77,26.59,26.65,511521.0,26.72,26.77,26.59,26.65,511521.0
2021-04-21 10:30:00,26.65,26.72,26.61,26.65,304070.0,26.65,26.72,26.61,26.65,304070.0
2021-04-21 10:35:00,26.65,26.74,26.64,26.65,286710.0,26.65,26.74,26.64,26.65,286710.0
2021-04-21 10:40:00,26.65,26.73,26.62,26.71,404044.0,26.65,26.73,26.62,26.71,404044.0
2021-04-21 10:45:00,26.71,26.76,26.64,26.69,470504.0,26.71,26.76,26.64,26.69,470504.0
2021-04-21 10:50:00,26.68,26.79,26.63,26.76,546772.0,26.68,26.79,26.63,26.76,546772.0
2021-04-21 10:55:00,26.76,26.86,26.74,26.85,407918.0,26.76,26.86,26.74,26.85,407918.0
2021-04-21 11:00:00,26.85,26.85,26.72,26.75,287601.0,26.85,26.85,26.72,26.75,287601.0
2021-04-21 11:05:00,26.75,26.78,26.66,26.76,314508.0,26.75,26.78,26.66,26.76,314508.0
2021-04-21 11:10:00,26.76,26.78,26.56,26.62,428109.0,26.76,26.78,26.56,26.62,428109.0
2021-04-21 11:15:00,26.64,26.67,26.56,26.57,308205.0,26.64,26.67,26.56,26.57,308205.0
2021-04-21 11:20:00,26.56,26.65,26.55,26.63,354799.0,26.56,26.65,26.55,26.63,354799.0
2021-04-21 11:25:00,26.63,26.68,26.53,26.54,422035.0,26.63,26.68,26.53,26.54,422035.0
2021-04-21 11:30:00,26.53,26.62,26.53,26.57,269793.0,26.53,26.62,26.53,26.57,269793.0
2021-04-21 11:35:00,26.56,26.57,26.45,26.48,246515.0,26.56,26.57,26.45,26.48,246515.0
2021-04-21 11:40:00,26.48,26.53,26.47,26.49,115171.0,26.48,26.53,26.47,26.49,115171.0
2021-04-21 11:45:00,26.49,26.62,26.47,26.6,170776.0,26.49,26.62,26.47,26.6,170776.0
2021-04-21 11:50:00,26.59,26.64,26.57,26.6,136325.0,26.59,26.64,26.57,26.6,136325.0
2021-04-21 11:55:00,26.6,26.68,26.59,26.67,156892.0,26.6,26.68,26.59,26.67,156892.0
2021-04-21 12:00:00,26.68,26.71,26.64,26.66,155279.0,26.68,26.71,26.64,26.66,155279.0
2021-04-21 12:05:00,26.66,26.71,26.64,26.69,134283.0,26.66,26.71,26.64,26.69,134283.0
2021-04-21 12:10:00,26.68,26.78,26.67,26.75,186017.0,26.68,26.78,26.67,26.75,186017.0
2021-04-21 12:15:00,26.75,26.78,26.71,26.77,104691.0,26.75,26.78,26.71,26.77,104691.0
2021-04-21 12:20:00,26.76,26.83,26.75,26.82,157271.0,26.76,26.83,26.75,26.82,157271.0
2021-04-21 12:25:00,26.82,26.83,26.75,26.78,106566.0,26.82,26.83,26.75,26.78,106566.0
2021-04-21 12:30:00,26.78,26.87,26.78,26.84,134391.0,26.78,26.87,26.78,26.84,134391.0
2021-04-21 12:35:00,26.85,26.9,26.83,26.87,196804.0,26.85,26.9,26.83,26.87,196804.0
2021-04-21 12:40:00,26.87,26.87,26.76,26.78,150985.0,26.87,26.87,26.76,26.78,150985.0
2021-04-21 12:45:00,26.77,26.79,26.7,26.71,123094.0,26.77,26.79,26.7,26.71,123094.0
2021-04-21 12:50:00,26.71,26.77,26.7,26.72,114780.0,26.71,26.77,26.7,26.72,114780.0
2021-04-21 12:55:00,26.73,26.74,26.7,26.71,75828.0,26.73,26.74,26.7,26.71,75828.0
2021-04-21 13:00:00,26.71,26.72,26.67,26.69,75130.0,26.71,26.72,26.67,26.69,75130.0
2021-04-21 13:05:00,26.69,26.76,26.69,26.75,123230.0,26.69,26.76,26.69,26.75,123230.0
2021-04-21 13:10:00,26.75,26.79,26.72,26.73,92724.0,26.75,26.79,26.72,26.73,92724.0
2021-04-21 13:15:00,26.73,26.79,26.69,26.77,87132.0,26.73,26.79,26.69,26.77,87132.0
2021-04-21 13:20:00,26.77,26.81,26.73,26.74,102464.0,26.77,26.81,26.73,26.74,102464.0
2021-04-21 13:25:00,26.74,26.75,26.71,26.72,49423.0,26.74,26.75,26.71,26.72,49423.0
2021-04-21 13:30:00,26.73,26.78,26.73,26.77,79764.0,26.73,26.78,26.73,26.77,79764.0
2021-04-21 13:35:00,26.77,26.8,26.72,26.76,108778.0,26.77,26.8,26.72,26.76,108778.0
2021-04-21 13:40:00,26.76,26.8,26.75,26.78,99101.0,26.76,26.8,26.75,26.78,99101.0
2021-04-21 13:45:00,26.78,26.97,26.77,26.96,266529.0,26.78,26.97,26.77,26.96,266529.0
2021-04-21 13:50:00,26.96,26.98,26.92,26.94,218251.0,26.96,26.98,26.92,26.94,218251.0
2021-04-21 13:55:00,26.94,26.95,26.89,26.94,127882.0,26.94,26.95,26.89,26.94,127882.0
2021-04-21 14:00:00,26.94,27.05,26.93,27.0,491163.0,26.94,27.05,26.93,27.0,491163.0
2021-04-21 14:05:00,27.0,27.05,26.98,27.01,179365.0,27.0,27.05,26.98,27.01,179365.0
2021-04-21 14:10:00,27.01,27.03,26.97,26.98,197701.0,27.01,27.03,26.97,26.98,197701.0
2021-04-21 14:15:00,26.98,27.04,26.97,27.03,176371.0,26.98,27.04,26.97,27.03,176371.0
2021-04-21 14:20:00,27.04,27.04,26.98,26.99,209586.0,27.04,27.04,26.98,26.99,209586.0
2021-04-21 14:25:00,26.99,27.04,26.95,26.95,167069.0,26.99,27.04,26.95,26.95,167069.0
2021-04-21 14:30:00,26.95,27.02,26.95,27.01,97207.0,26.95,27.02,26.95,27.01,97207.0
2021-04-21 14:35:00,27.0,27.04,27.0,27.02,133390.0,27.0,27.04,27.0,27.02,133390.0
2021-04-21 14:40:00,27.02,27.09,27.01,27.08,170830.0,27.02,27.09,27.01,27.08,170830.0
2021-04-21 14:45:00,27.08,27.09,27.05,27.05,114767.0,27.08,27.09,27.05,27.05,114767.0
2021-04-21 14:50:00,27.05,27.14,27.05,27.13,196393.0,27.05,27.14,27.05,27.13,196393.0
2021-04-21 14:55:00,27.14,27.15,27.09,27.11,94166.0,27.14,27.15,27.09,27.11,94166.0
2021-04-21 15:00:00,27.11,27.13,27.1,27.12,81186.0,27.11,27.13,27.1,27.12,81186.0
2021-04-21 15:05:00,27.13,27.17,27.11,27.17,194326.0,27.13,27.17,27.11,27.17,194326.0
2021-04-21 15:10:00,27.16,27.17,27.1,27.12,204864.0,27.16,27.17,27.1,27.12,204864.0
2021-04-21 15:15:00,27.12,27.15,27.04,27.05,245914.0,27.12,27.15,27.04,27.05,245914.0
2021-04-21 15:20:00,27.04,27.06,27.01,27.06,149446.0,27.04,27.06,27.01,27.06,149446.0
2021-04-21 15:25:00,27.06,27.07,26.99,27.0,187009.0,27.06,27.07,26.99,27.0,187009.0
2021-04-21 15:30:00,27.01,27.15,27.0,27.14,463881.0,27.01,27.15,27.0,27.14,463881.0
2021-04-21 15:35:00,27.13,27.17,27.1,27.13,257134.0,27.13,27.17,27.1,27.13,257134.0
2021-04-21 15:40:00,27.14,27.19,27.12,27.18,494755.0,27.14,27.19,27.12,27.18,494755.0
2021-04-21 15:45:00,27.19,27.29,27.18,27.27,682371.0,27.19,27.29,27.18,27.27,682371.0
2021-04-21 15:50:00,27.28,27.33,27.24,27.33,636206.0,27.28,27.33,27.24,27.33,636206.0
2021-04-21 15:55:00,27.33,27.35,27.27,27.34,989762.0,27.33,27.35,27.27,27.34,989762.0
2021-04-22 09:30:00,26.96,27.27,26.96,27.09,1179788.0,26.96,27.27,26.96,27.09,1179788.0
2021-04-22 09:35:00,27.08,27.16,26.92,26.93,635366.0,27.08,27.16,26.92,26.93,635366.0
2021-04-22 09:40:00,26.92,27.31,26.89,27.29,545011.0,26.92,27.31,26.89,27.29,545011.0
2021-04-22 09:45:00,27.29,27.37,27.18,27.29,485259.0,27.29,27.37,27.18,27.29,485259.0
2021-04-22 09:50:00,27.3,27.33,27.1,27.25,432600.0,27.3,27.33,27.1,27.25,432600.0
2021-04-22 09:55:00,27.26,27.45,27.18,27.43,545108.0,27.26,27.45,27.18,27.43,545108.0
2021-04-22 10:00:00,27.43,27.55,27.35,27.48,535518.0,27.43,27.55,27.35,27.48,535518.0
2021-04-22 10:05:00,27.49,27.6,27.43,27.58,424870.0,27.49,27.6,27.43,27.58,424870.0
2021-04-22 10:10:00,27.57,27.63,27.45,27.57,403977.0,27.57,27.63,27.45,27.57,403977.0
2021-04-22 10:15:00,27.58,27.59,27.42,27.49,303520.0,27.58,27.59,27.42,27.49,303520.0
2021-04-22 10:20:00,27.5,27.51,27.33,27.43,339196.0,27.5,27.51,27.33,27.43,339196.0
2021-04-22 10:25:00,27.44,27.56,27.43,27.5,287728.0,27.44,27.56,27.43,27.5,287728.0
2021-04-22 10:30:00,27.5,27.62,27.49,27.55,356852.0,27.5,27.62,27.49,27.55,356852.0
2021-04-22 10:35:00,27.56,27.64,27.48,27.49,321674.0,27.56,27.64,27.48,27.49,321674.0
2021-04-22 10:40:00,27.49,27.58,27.46,27.55,236738.0,27.49,27.58,27.46,27.55,236738.0
2021-04-22 10:45:00,27.55,27.55,27.44,27.46,261230.0,27.55,27.55,27.44,27.46,261230.0
2021-04-22 10:50:00,27.46,27.55,27.44,27.53,191974.0,27.46,27.55,27.44,27.53,191974.0
2021-04-22 10:55:00,27.54,27.54,27.42,27.46,197803.0,27.54,27.54,27.42,27.46,197803.0
2021-04-22 11:00:00,27.46,27.52,27.45,27.52,114654.0,27.46,27.52,27.45,27.52,114654.0
2021-04-22 11:05:00,27.52,27.59,27.49,27.59,203318.0,27.52,27.59,27.49,27.59,203318.0
2021-04-22 11:10:00,27.59,27.67,27.58,27.66,329516.0,27.59,27.67,27.58,27.66,329516.0
2021-04-22 11:15:00,27.66,27.73,27.65,27.71,240249.0,27.66,27.73,27.65,27.71,240249.0
2021-04-22 11:20:00,27.71,27.77,27.7,27.71,275611.0,27.71,27.77,27.7,27.71,275611.0
2021-04-22 11:25:00,27.71,27.8,27.68,27.78,322125.0,27.71,27.8,27.68,27.78,322125.0
2021-04-22 11:30:00,27.78,27.85,27.77,27.84,506425.0,27.78,27.85,27.77,27.84,506425.0
2021-04-22 11:35:00,27.83,27.9,27.81,27.88,400915.0,27.83,27.9,27.81,27.88,400915.0
2021-04-22 11:40:00,27.89,27.89,27.76,27.8,522423.0,27.89,27.89,27.76,27.8,522423.0
2021-04-22 11:45:00,27.8,27.82,27.75,27.78,391062.0,27.8,27.82,27.75,27.78,391062.0
2021-04-22 11:50:00,27.78,27.79,27.7,27.74,366274.0,27.78,27.79,27.7,27.74,366274.0
2021-04-22 11:55:00,27.74,27.83,27.73,27.75,328761.0,27.74,27.83,27.73,27.75,328761.0
2021-04-22 12:00:00,27.74,27.75,27.61,27.61,293024.0,27.74,27.75,27.61,27.61,293024.0
2021-04-22 12:05:00,27.61,27.66,27.59,27.66,332453.0,27.61,27.66,27.59,27.66,332453.0
2021-04-22 12:10:00,27.66,27.69,27.62,27.67,201463.0,27.66,27.69,27.62,27.67,201463.0
2021-04-22 12:15:00,27.67,27.69,27.57,27.64,222631.0,27.67,27.69,27.57,27.64,222631.0
2021-04-22 12:20:00,27.65,27.75,27.63,27.73,217534.0,27.65,27.75,27.63,27.73,217534.0
2021-04-22 12:25:00,27.74,27.76,27.69,27.72,185953.0,27.74,27.76,27.69,27.72,185953.0
2021-04-22 12:30:00,27.71,27.79,27.67,27.79,216097.0,27.71,27.79,27.67,27.79,216097.0
2021-04-22 12:35:00,27.78,27.82,27.78,27.79,163533.0,27.78,27.82,27.78,27.79,163533.0
2021-04-22 12:40:00,27.78,27.8,27.76,27.78,118100.0,27.78,27.8,27.76,27.78,118100.0
2021-04-22 12:45:00,27.78,27.79,27.75,27.78,106185.0,27.78,27.79,27.75,27.78,106185.0
2021-04-22 12:50:00,27.78,27.84,27.77,27.81,145894.0,27.78,27.84,27.77,27.81,145894.0
2021-04-22 12:55:00,27.82,27.82,27.78,27.8,119931.0,27.82,27.82,27.78,27.8,119931.0
2021-04-22 13:00:00,27.8,27.81,27.75,27.75,103724.0,27.8,27.81,27.75,27.75,103724.0
2021-04-22 13:05:00,27.76,27.77,27.58,27.64,547792.0,27.76,27.77,27.58,27.64,547792.0
2021-04-22 13:10:00,27.63,27.64,27.36,27.52,535084.0,27.63,27.64,27.36,27.52,535084.0
2021-04-22 13:15:00,27.52,27.53,27.25,27.27,386932.0,27.52,27.53,27.25,27.27,386932.0
2021-04-22 13:20:00,27.28,27.53,27.27,27.51,410181.0,27.28,27.53,27.27,27.51,410181.0
2021-04-22 13:25:00,27.5,27.67,27.46,27.65,337405.0,27.5,27.67,27.46,27.65,337405.0
2021-04-22 13:30:00,27.65,27.73,27.58,27.72,297968.0,27.65,27.73,27.58,27.72,297968.0
2021-04-22 13:35:00,27.72,27.72,27.56,27.63,241433.0,27.72,27.72,27.56,27.63,241433.0
2021-04-22 13:40:00,27.63,27.64,27.37,27.39,279583.0,27.63,27.64,27.37,27.39,279583.0
2021-04-22 13:45:00,27.38,27.49,27.35,27.38,288908.0,27.38,27.49,27.35,27.38,288908.0
2021-04-22 13:50:00,27.37,27.4,27.21,27.23,461208.0,27.37,27.4,27.21,27.23,461208.0
2021-04-22 13:55:00,27.22,27.29,27.12,27.21,636603.0,27.22,27.29,27.12,27.21,636603.0
2021-04-22 14:00:00,27.21,27.22,26.99,27.02,965825.0,27.21,27.22,26.99,27.02,965825.0
2021-04-22 14:05:00,27.02,27.14,26.99,27.11,874209.0,27.02,27.14,26.99,27.11,874209.0
2021-04-22 14:10:00,27.11,27.17,27.08,27.12,394624.0,27.11,27.17,27.08,27.12,394624.0
2021-04-22 14:15:00,27.11,27.14,27.06,27.12,352612.0,27.11,27.14,27.06,27.12,352612.0
2021-04-22 14:20:00,27.12,27.13,27.0,27.05,248847.0,27.12,27.13,27.0,27.05,248847.0
2021-04-22 14:25:00,27.05,27.1,27.0,27.1,439145.0,27.05,27.1,27.0,27.1,439145.0
2021-04-22 14:30:00,27.09,27.11,27.02,27.04,216184.0,27.09,27.11,27.02,27.04,216184.0
2021-04-22 14:35:00,27.05,27.11,27.03,27.04,191183.0,27.05,27.11,27.03,27.04,191183.0
2021-04-22 14:40:00,27.04,27.08,27.0,27.03,145582.0,27.04,27.08,27.0,27.03,145582.0
2021-04-22 14:45:00,27.03,27.06,26.95,26.96,191140.0,27.03,27.06,26.95,26.96,191140.0
2021-04-22 14:50:00,26.96,27.01,26.89,26.98,382407.0,26.96,27.01,26.89,26.98,382407.0
2021-04-22 14:55:00,26.98,27.07,26.95,27.01,231478.0,26.98,27.07,26.95,27.01,231478.0
2021-04-22 15:00:00,27.01,27.06,27.0,27.02,216711.0,27.01,27.06,27.0,27.02,216711.0
2021-04-22 15:05:00,27.02,27.04,26.86,26.86,288102.0,27.02,27.04,26.86,26.86,288102.0
2021-04-22 15:10:00,26.87,26.93,26.83,26.87,225875.0,26.87,26.93,26.83,26.87,225875.0
2021-04-22 15:15:00,26.87,26.88,26.77,26.81,324038.0,26.87,26.88,26.77,26.81,324038.0
2021-04-22 15:20:00,26.81,26.89,26.79,26.86,220206.0,26.81,26.89,26.79,26.86,220206.0
2021-04-22 15:25:00,26.87,26.94,26.86,26.93,267677.0,26.87,26.94,26.86,26.93,267677.0
2021-04-22 15:30:00,26.92,27.05,26.9,27.01,355724.0,26.92,27.05,26.9,27.01,355724.0
2021-04-22 15:35:00,27.0,27.09,26.97,27.02,280660.0,27.0,27.09,26.97,27.02,280660.0
2021-04-22 15:40:00,27.02,27.03,26.94,26.95,214321.0,27.02,27.03,26.94,26.95,214321.0
2021-04-22 15:45:00,26.95,27.03,26.91,26.95,315214.0,26.95,27.03,26.91,26.95,315214.0
2021-04-22 15:50:00,26.95,27.0,26.93,26.99,361142.0,26.95,27.0,26.93,26.99,361142.0
2021-04-22 15:55:00,26.99,27.0,26.91,26.91,545495.0,26.99,27.0,26.91,26.91,545495.0
2021-04-23 09:30:00,27.0,27.06,26.56,26.74,1256168.0,27.0,27.06,26.56,26.74,1256168.0
2021-04-23 09:35:00,26.75,27.04,26.72,26.8,706596.0,26.75,27.04,26.72,26.8,706596.0
2021-04-23 09:40:00,26.8,26.98,26.74,26.95,400576.0,26.8,26.98,26.74,26.95,400576.0
2021-04-23 09:45:00,26.95,27.01,26.8,26.94,365787.0,26.95,27.01,26.8,26.94,365787.0
2021-04-23 09:50:00,26.94,27.05,26.93,26.97,302108.0,26.94,27.05,26.93,26.97,302108.0
2021-04-23 09:55:00,26.97,27.03,26.9,26.98,187751.0,26.97,27.03,26.9,26.98,187751.0
2021-04-23 10:00:00,26.97,27.14,26.96,27.14,401966.0,26.97,27.14,26.96,27.14,401966.0
2021-04-23 10:05:00,27.13,27.15,27.04,27.05,298825.0,27.13,27.15,27.04,27.05,298825.0
2021-04-23 10:10:00,27.05,27.2,27.03,27.18,278701.0,27.05,27.2,27.03,27.18,278701.0
2021-04-23 10:15:00,27.18,27.19,27.08,27.09,226920.0,27.18,27.19,27.08,27.09,226920.0
2021-04-23 10:20:00,27.09,27.19,27.07,27.18,223538.0,27.09,27.19,27.07,27.18,223538.0
2021-04-23 10:25:00,27.18,27.31,27.18,27.28,263186.0,27.18,27.31,27.18,27.28,263186.0
2021-04-23 10:30:00,27.29,27.33,27.24,27.24,295543.0,27.29,27.33,27.24,27.24,295543.0
2021-04-23 10:35:00,27.24,27.29,27.22,27.25,196482.0,27.24,27.29,27.22,27.25,196482.0
2021-04-23 10:40:00,27.25,27.32,27.15,27.17,268783.0,27.25,27.32,27.15,27.17,268783.0
2021-04-23 10:45:00,27.18,27.2,27.07,27.07,179790.0,27.18,27.2,27.07,27.07,179790.0
2021-04-23 10:50:00,27.07,27.14,27.03,27.08,332721.0,27.07,27.14,27.03,27.08,332721.0
2021-04-23 10:55:00,27.09,27.11,27.03,27.1,182860.0,27.09,27.11,27.03,27.1,182860.0
2021-04-23 11:00:00,27.1,27.24,27.09,27.21,298402.0,27.1,27.24,27.09,27.21,298402.0
2021-04-23 11:05:00,27.21,27.24,27.14,27.15,166160.0,27.21,27.24,27.14,27.15,166160.0
2021-04-23 11:10:00,27.14,27.22,27.08,27.2,157828.0,27.14,27.22,27.08,27.2,157828.0
2021-04-23 11:15:00,27.2,27.25,27.2,27.23,190600.0,27.2,27.25,27.2,27.23,190600.0
2021-04-23 11:20:00,27.23,27.25,27.21,27.24,158302.0,27.23,27.25,27.21,27.24,158302.0
2021-04-23 11:25:00,27.24,27.25,27.16,27.2,137739.0,27.24,27.25,27.16,27.2,137739.0
2021-04-23 11:30:00,27.2,27.29,27.15,27.28,182813.0,27.2,27.29,27.15,27.28,182813.0
2021-04-23 11:35:00,27.27,27.33,27.24,27.24,263052.0,27.27,27.33,27.24,27.24,263052.0
2021-04-23 11:40:00,27.23,27.33,27.22,27.29,280529.0,27.23,27.33,27.22,27.29,280529.0
2021-04-23 11:45:00,27.28,27.28,27.21,27.28,113452.0,27.28,27.28,27.21,27.28,113452.0
2021-04-23 11:50:00,27.27,27.29,27.25,27.26,115692.0,27.27,27.29,27.25,27.26,115692.0
2021-04-23 11:55:00,27.26,27.29,27.21,27.22,125840.0,27.26,27.29,27.21,27.22,125840.0
2021-04-23 12:00:00,27.21,27.22,27.16,27.2,107126.0,27.21,27.22,27.16,27.2,107126.0
2021-04-23 12:05:00,27.21,27.27,27.2,27.25,105458.0,27.21,27.27,27.2,27.25,105458.0
2021-04-23 12:10:00,27.24,27.26,27.2,27.23,70905.0,27.24,27.26,27.2,27.23,70905.0
2021-04-23 12:15:00,27.23,27.35,27.22,27.34,129389.0,27.23,27.35,27.22,27.34,129389.0
2021-04-23 12:20:00,27.35,27.38,27.32,27.36,188709.0,27.35,27.38,27.32,27.36,188709.0
2021-04-23 12:25:00,27.35,27.36,27.31,27.34,106398.0,27.35,27.36,27.31,27.34,106398.0
2021-04-23 12:30:00,27.34,27.36,27.32,27.33,97244.0,27.34,27.36,27.32,27.33,97244.0
2021-04-23 12:35:00,27.33,27.35,27.27,27.31,105886.0,27.33,27.35,27.27,27.31,105886.0
2021-04-23 12:40:00,27.3,27.35,27.3,27.32,60990.0,27.3,27.35,27.3,27.32,60990.0
2021-04-23 12:45:00,27.31,27.41,27.28,27.41,298290.0,27.31,27.41,27.28,27.41,298290.0
2021-04-23 12:50:00,27.4,27.4,27.34,27.36,182040.0,27.4,27.4,27.34,27.36,182040.0
2021-04-23 12:55:00,27.36,27.36,27.28,27.32,261739.0,27.36,27.36,27.28,27.32,261739.0
2021-04-23 13:00:00,27.32,27.34,27.29,27.33,263728.0,27.32,27.34,27.29,27.33,263728.0
2021-04-23 13:05:00,27.33,27.34,27.18,27.21,317697.0,27.33,27.34,27.18,27.21,317697.0
2021-04-23 13:10:00,27.2,27.28,27.18,27.26,161321.0,27.2,27.28,27.18,27.26,161321.0
2021-04-23 13:15:00,27.26,27.3,27.24,27.25,82820.0,27.26,27.3,27.24,27.25,82820.0
2021-04-23 13:20:00,27.25,27.29,27.21,27.28,72582.0,27.25,27.29,27.21,27.28,72582.0
2021-04-23 13:25:00,27.28,27.29,27.22,27.26,185389.0,27.28,27.29,27.22,27.26,185389.0
2021-04-23 13:30:00,27.27,27.3,27.23,27.23,79021.0,27.27,27.3,27.23,27.23,79021.0
2021-04-23 13:35:00,27.23,27.28,27.22,27.26,82178.0,27.23,27.28,27.22,27.26,82178.0
2021-04-23 13:40:00,27.27,27.28,27.2,27.26,100580.0,27.27,27.28,27.2,27.26,100580.0
2021-04-23 13:45:00,27.26,27.3,27.25,27.3,86756.0,27.26,27.3,27.25,27.3,86756.0
2021-04-23 13:50:00,27.29,27.29,27.17,27.17,197262.0,27.29,27.29,27.17,27.17,197262.0
2021-04-23 13:55:00,27.17,27.22,27.15,27.21,143323.0,27.17,27.22,27.15,27.21,143323.0
2021-04-23 14:00:00,27.2,27.29,27.2,27.25,181672.0,27.2,27.29,27.2,27.25,181672.0
2021-04-23 14:05:00,27.25,27.3,27.23,27.23,141245.0,27.25,27.3,27.23,27.23,141245.0
2021-04-23 14:10:00,27.24,27.25,27.16,27.23,318024.0,27.24,27.25,27.16,27.23,318024.0
2021-04-23 14:15:00,27.23,27.23,27.17,27.18,152168.0,27.23,27.23,27.17,27.18,152168.0
2021-04-23 14:20:00,27.18,27.22,27.18,27.2,100402.0,27.18,27.22,27.18,27.2,100402.0
2021-04-23 14:25:00,27.2,27.25,27.19,27.23,121423.0,27.2,27.25,27.19,27.23,121423.0
2021-04-23 14:30:00,27.23,27.24,27.17,27.21,150379.0,27.23,27.24,27.17,27.21,150379.0
2021-04-23 14:35:00,27.2,27.25,27.2,27.23,196210.0,27.2,27.25,27.2,27.23,196210.0
2021-04-23 14:40:00,27.23,27.26,27.21,27.24,112418.0,27.23,27.26,27.21,27.24,112418.0
2021-04-23 14:45:00,27.25,27.26,27.2,27.23,103533.0,27.25,27.26,27.2,27.23,103533.0
2021-04-23 14:50:00,27.23,27.26,27.22,27.24,174414.0,27.23,27.26,27.22,27.24,174414.0
2021-04-23 14:55:00,27.24,27.25,27.22,27.24,138903.0,27.24,27.25,27.22,27.24,138903.0
2021-04-23 15:00:00,27.24,27.26,27.18,27.2,232572.0,27.24,27.26,27.18,27.2,232572.0
2021-04-23 15:05:00,27.2,27.23,27.19,27.22,107953.0,27.2,27.23,27.19,27.22,107953.0
2021-04-23 15:10:00,27.22,27.27,27.22,27.27,123283.0,27.22,27.27,27.22,27.27,123283.0
2021-04-23 15:15:00,27.27,27.3,27.26,27.29,173430.0,27.27,27.3,27.26,27.29,173430.0
2021-04-23 15:20:00,27.29,27.33,27.28,27.33,152297.0,27.29,27.33,27.28,27.33,152297.0
2021-04-23 15:25:00,27.33,27.35,27.28,27.29,312481.0,27.33,27.35,27.28,27.29,312481.0
2021-04-23 15:30:00,27.3,27.33,27.28,27.3,215503.0,27.3,27.33,27.28,27.3,215503.0
2021-04-23 15:35:00,27.31,27.33,27.29,27.29,236392.0,27.31,27.33,27.29,27.29,236392.0
2021-04-23 15:40:00,27.29,27.3,27.19,27.2,234198.0,27.29,27.3,27.19,27.2,234198.0
2021-04-23 15:45:00,27.2,27.24,27.19,27.24,246718.0,27.2,27.24,27.19,27.24,246718.0
2021-04-23 15:50:00,27.24,27.26,27.22,27.24,461628.0,27.24,27.26,27.22,27.24,461628.0
2021-04-23 15:55:00,27.24,27.27,27.22,27.27,688833.0,27.24,27.27,27.22,27.27,688833.0
2021-04-26 09:30:00,27.83,28.5,27.68,28.33,2212225.0,27.83,28.5,27.68,28.33,2212225.0
2021-04-26 09:35:00,28.33,28.37,27.92,27.96,1129086.0,28.33,28.37,27.92,27.96,1129086.0
2021-04-26 09:40:00,27.93,27.96,27.78,27.8,801767.0,27.93,27.96,27.78,27.8,801767.0
2021-04-26 09:45:00,27.8,27.95,27.31,27.77,780861.0,27.8,27.95,27.31,27.77,780861.0
2021-04-26 09:50:00,27.77,27.84,27.49,27.52,549325.0,27.77,27.84,27.49,27.52,549325.0
2021-04-26 09:55:00,27.52,27.76,27.52,27.7,498465.0,27.52,27.76,27.52,27.7,498465.0
2021-04-26 10:00:00,27.7,27.75,27.6,27.64,343925.0,27.7,27.75,27.6,27.64,343925.0
2021-04-26 10:05:00,27.66,27.69,27.56,27.62,322072.0,27.66,27.69,27.56,27.62,322072.0
2021-04-26 10:10:00,27.62,27.74,27.56,27.73,288047.0,27.62,27.74,27.56,27.73,288047.0
2021-04-26 10:15:00,27.73,27.8,27.52,27.57,360227.0,27.73,27.8,27.52,27.57,360227.0
2021-04-26 10:20:00,27.57,27.65,27.49,27.56,331341.0,27.57,27.65,27.49,27.56,331341.0
2021-04-26 10:25:00,27.56,27.69,27.54,27.68,243003.0,27.56,27.69,27.54,27.68,243003.0
2021-04-26 10:30:00,27.67,27.7,27.6,27.68,254338.0,27.67,27.7,27.6,27.68,254338.0
2021-04-26 10:35:00,27.68,27.72,27.59,27.59,236930.0,27.68,27.72,27.59,27.59,236930.0
2021-04-26 10:40:00,27.59,27.65,27.56,27.58,148662.0,27.59,27.65,27.56,27.58,148662.0
2021-04-26 10:45:00,27.58,27.59,27.43,27.43,314060.0,27.58,27.59,27.43,27.43,314060.0
2021-04-26 10:50:00,27.43,27.57,27.41,27.54,170786.0,27.43,27.57,27.41,27.54,170786.0
2021-04-26 10:55:00,27.54,27.56,27.49,27.54,148122.0,27.54,27.56,27.49,27.54,148122.0
2021-04-26 11:00:00,27.54,27.61,27.49,27.61,163819.0,27.54,27.61,27.49,27.61,163819.0
2021-04-26 11:05:00,27.6,27.61,27.51,27.53,130702.0,27.6,27.61,27.51,27.53,130702.0
2021-04-26 11:10:00,27.52,27.55,27.49,27.55,104934.0,27.52,27.55,27.49,27.55,104934.0
2021-04-26 11:15:00,27.54,27.55,27.5,27.52,113503.0,27.54,27.55,27.5,27.52,113503.0
2021-04-26 11:20:00,27.52,27.58,27.51,27.57,71256.0,27.52,27.58,27.51,27.57,71256.0
2021-04-26 11:25:00,27.57,27.64,27.54,27.57,175416.0,27.57,27.64,27.54,27.57,175416.0
2021-04-26 11:30:00,27.58,27.6,27.55,27.57,95247.0,27.58,27.6,27.55,27.57,95247.0
2021-04-26 11:35:00,27.57,27.6,27.55,27.59,106873.0,27.57,27.6,27.55,27.59,106873.0
2021-04-26 11:40:00,27.58,27.61,27.53,27.53,126551.0,27.58,27.61,27.53,27.53,126551.0
2021-04-26 11:45:00,27.53,27.58,27.52,27.53,107318.0,27.53,27.58,27.52,27.53,107318.0
2021-04-26 11:50:00,27.53,27.57,27.51,27.55,87094.0,27.53,27.57,27.51,27.55,87094.0
2021-04-26 11:55:00,27.55,27.65,27.54,27.63,150300.0,27.55,27.65,27.54,27.63,150300.0
2021-04-26 12:00:00,27.63,27.64,27.58,27.59,122639.0,27.63,27.64,27.58,27.59,122639.0
2021-04-26 12:05:00,27.59,27.63,27.56,27.57,145228.0,27.59,27.63,27.56,27.57,145228.0
2021-04-26 12:10:00,27.57,27.59,27.51,27.54,136944.0,27.57,27.59,27.51,27.54,136944.0
2021-04-26 12:15:00,27.53,27.58,27.53,27.58,81330.0,27.53,27.58,27.53,27.58,81330.0
2021-04-26 12:20:00,27.57,27.58,27.54,27.56,76947.0,27.57,27.58,27.54,27.56,76947.0
2021-04-26 12:25:00,27.56,27.62,27.55,27.59,98491.0,27.56,27.62,27.55,27.59,98491.0
2021-04-26 12:30:00,27.58,27.6,27.55,27.58,72703.0,27.58,27.6,27.55,27.58,72703.0
2021-04-26 12:35:00,27.58,27.61,27.57,27.6,61209.0,27.58,27.61,27.57,27.6,61209.0
2021-04-26 12:40:00,27.6,27.65,27.59,27.61,138980.0,27.6,27.65,27.59,27.61,138980.0
2021-04-26 12:45:00,27.62,27.64,27.61,27.62,68179.0,27.62,27.64,27.61,27.62,68179.0
2021-04-26 12:50:00,27.62,27.68,27.61,27.65,129349.0,27.62,27.68,27.61,27.65,129349.0
2021-04-26 12:55:00,27.66,27.71,27.64,27.68,203612.0,27.66,27.71,27.64,27.68,203612.0
2021-04-26 13:00:00,27.68,27.7,27.67,27.67,81199.0,27.68,27.7,27.67,27.67,81199.0
2021-04-26 13:05:00,27.68,27.68,27.59,27.59,104991.0,27.68,27.68,27.59,27.59,104991.0
2021-04-26 13:10:00,27.59,27.62,27.59,27.61,101689.0,27.59,27.62,27.59,27.61,101689.0
2021-04-26 13:15:00,27.61,27.63,27.59,27.63,106193.0,27.61,27.63,27.59,27.63,106193.0
2021-04-26 13:20:00,27.63,27.66,27.58,27.58,81335.0,27.63,27.66,27.58,27.58,81335.0
2021-04-26 13:25:00,27.59,27.62,27.57,27.57,59792.0,27.59,27.62,27.57,27.57,59792.0
2021-04-26 13:30:00,27.58,27.59,27.5,27.52,192764.0,27.58,27.59,27.5,27.52,192764.0
2021-04-26 13:35:00,27.52,27.52,27.48,27.5,131080.0,27.52,27.52,27.48,27.5,131080.0
2021-04-26 13:40:00,27.49,27.57,27.49,27.55,83967.0,27.49,27.57,27.49,27.55,83967.0
2021-04-26 13:45:00,27.55,27.57,27.53,27.56,51357.0,27.55,27.57,27.53,27.56,51357.0
2021-04-26 13:50:00,27.56,27.56,27.5,27.51,67194.0,27.56,27.56,27.5,27.51,67194.0
2021-04-26 13:55:00,27.51,27.52,27.49,27.49,56058.0,27.51,27.52,27.49,27.49,56058.0
2021-04-26 14:00:00,27.5,27.56,27.49,27.55,94618.0,27.5,27.56,27.49,27.55,94618.0
2021-04-26 14:05:00,27.55,27.57,27.49,27.5,112068.0,27.55,27.57,27.49,27.5,112068.0
2021-04-26 14:10:00,27.5,27.52,27.49,27.5,63247.0,27.5,27.52,27.49,27.5,63247.0
2021-04-26 14:15:00,27.5,27.52,27.47,27.5,92086.0,27.5,27.52,27.47,27.5,92086.0
2021-04-26 14:20:00,27.51,27.53,27.5,27.53,104045.0,27.51,27.53,27.5,27.53,104045.0
2021-04-26 14:25:00,27.53,27.55,27.51,27.55,66251.0,27.53,27.55,27.51,27.55,66251.0
2021-04-26 14:30:00,27.55,27.55,27.5,27.53,80414.0,27.55,27.55,27.5,27.53,80414.0
2021-04-26 14:35:00,27.52,27.52,27.47,27.5,129021.0,27.52,27.52,27.47,27.5,129021.0
2021-04-26 14:40:00,27.5,27.53,27.49,27.52,70108.0,27.5,27.53,27.49,27.52,70108.0
2021-04-26 14:45:00,27.51,27.53,27.48,27.52,118618.0,27.51,27.53,27.48,27.52,118618.0
2021-04-26 14:50:00,27.52,27.53,27.51,27.51,54964.0,27.52,27.53,27.51,27.51,54964.0
2021-04-26 14:55:00,27.51,27.56,27.48,27.54,283114.0,27.51,27.56,27.48,27.54,283114.0
2021-04-26 15:00:00,27.54,27.55,27.48,27.51,129370.0,27.54,27.55,27.48,27.51,129370.0
2021-04-26 15:05:00,27.51,27.52,27.5,27.52,90921.0,27.51,27.52,27.5,27.52,90921.0
2021-04-26 15:10:00,27.51,27.53,27.51,27.53,88432.0,27.51,27.53,27.51,27.53,88432.0
2021-04-26 15:15:00,27.52,27.58,27.52,27.58,182865.0,27.52,27.58,27.52,27.58,182865.0
2021-04-26 15:20:00,27.58,27.58,27.55,27.58,103612.0,27.58,27.58,27.55,27.58,103612.0
2021-04-26 15:25:00,27.58,27.6,27.44,27.48,304408.0,27.58,27.6,27.44,27.48,304408.0
2021-04-26 15:30:00,27.47,27.53,27.44,27.52,342551.0,27.47,27.53,27.44,27.52,342551.0
2021-04-26 15:35:00,27.53,27.59,27.52,27.56,199907.0,27.53,27.59,27.52,27.56,199907.0
2021-04-26 15:40:00,27.56,27.56,27.46,27.48,225216.0,27.56,27.56,27.46,27.48,225216.0
2021-04-26 15:45:00,27.47,27.5,27.41,27.42,327460.0,27.47,27.5,27.41,27.42,327460.0
2021-04-26 15:50:00,27.42,27.49,27.41,27.47,370477.0,27.42,27.49,27.41,27.47,370477.0
2021-04-26 15:55:00,27.48,27.55,27.45,27.54,616079.0,27.48,27.55,27.45,27.54,616079.0
2021-04-27 09:30:00,27.58,27.66,27.31,27.31,1128272.0,27.58,27.66,27.31,27.31,1128272.0
2021-04-27 09:35:00,27.31,27.36,27.18,27.33,636073.0,27.31,27.36,27.18,27.33,636073.0
2021-04-27 09:40:00,27.33,27.34,27.23,27.31,255135.0,27.33,27.34,27.23,27.31,255135.0
2021-04-27 09:45:00,27.3,27.31,27.14,27.28,395514.0,27.3,27.31,27.14,27.28,395514.0
2021-04-27 09:50:00,27.28,27.51,27.25,27.49,409321.0,27.28,27.51,27.25,27.49,409321.0
2021-04-27 09:55:00,27.49,27.64,27.47,27.52,612601.0,27.49,27.64,27.47,27.52,612601.0
2021-04-27 10:00:00,27.51,27.63,27.45,27.61,346769.0,27.51,27.63,27.45,27.61,346769.0
2021-04-27 10:05:00,27.61,27.71,27.6,27.67,381241.0,27.61,27.71,27.6,27.67,381241.0
2021-04-27 10:10:00,27.67,27.73,27.6,27.68,309876.0,27.67,27.73,27.6,27.68,309876.0
2021-04-27 10:15:00,27.67,27.67,27.55,27.59,262297.0,27.67,27.67,27.55,27.59,262297.0
2021-04-27 10:20:00,27.58,27.59,27.44,27.51,322185.0,27.58,27.59,27.44,27.51,322185.0
2021-04-27 10:25:00,27.5,27.54,27.45,27.51,181948.0,27.5,27.54,27.45,27.51,181948.0
2021-04-27 10:30:00,27.51,27.56,27.5,27.52,170796.0,27.51,27.56,27.5,27.52,170796.0
2021-04-27 10:35:00,27.53,27.55,27.45,27.49,264103.0,27.53,27.55,27.45,27.49,264103.0
2021-04-27 10:40:00,27.48,27.65,27.46,27.63,167521.0,27.48,27.65,27.46,27.63,167521.0
2021-04-27 10:45:00,27.63,27.66,27.61,27.63,185241.0,27.63,27.66,27.61,27.63,185241.0
2021-04-27 10:50:00,27.63,27.73,27.6,27.7,304132.0,27.63,27.73,27.6,27.7,304132.0
2021-04-27 10:55:00,27.7,27.78,27.65,27.72,239562.0,27.7,27.78,27.65,27.72,239562.0
2021-04-27 11:00:00,27.72,27.76,27.66,27.69,230351.0,27.72,27.76,27.66,27.69,230351.0
2021-04-27 11:05:00,27.7,27.75,27.66,27.67,174331.0,27.7,27.75,27.66,27.67,174331.0
2021-04-27 11:10:00,27.68,27.71,27.64,27.69,144877.0,27.68,27.71,27.64,27.69,144877.0
2021-04-27 11:15:00,27.7,27.74,27.69,27.74,113168.0,27.7,27.74,27.69,27.74,113168.0
2021-04-27 11:20:00,27.74,27.75,27.69,27.71,135259.0,27.74,27.75,27.69,27.71,135259.0
2021-04-27 11:25:00,27.71,27.71,27.64,27.64,116342.0,27.71,27.71,27.64,27.64,116342.0
2021-04-27 11:30:00,27.65,27.73,27.65,27.71,173106.0,27.65,27.73,27.65,27.71,173106.0
2021-04-27 11:35:00,27.71,27.78,27.68,27.72,188834.0,27.71,27.78,27.68,27.72,188834.0
2021-04-27 11:40:00,27.73,27.73,27.66,27.67,144107.0,27.73,27.73,27.66,27.67,144107.0
2021-04-27 11:45:00,27.67,27.7,27.64,27.64,98532.0,27.67,27.7,27.64,27.64,98532.0
2021-04-27 11:50:00,27.64,27.69,27.64,27.66,109735.0,27.64,27.69,27.64,27.66,109735.0
2021-04-27 11:55:00,27.66,27.67,27.64,27.66,79502.0,27.66,27.67,27.64,27.66,79502.0
2021-04-27 12:00:00,27.66,27.68,27.65,27.66,96346.0,27.66,27.68,27.65,27.66,96346.0
2021-04-27 12:05:00,27.67,27.68,27.63,27.65,81667.0,27.67,27.68,27.63,27.65,81667.0
2021-04-27 12:10:00,27.66,27.71,27.65,27.7,77828.0,27.66,27.71,27.65,27.7,77828.0
2021-04-27 12:15:00,27.7,27.72,27.66,27.67,79301.0,27.7,27.72,27.66,27.67,79301.0
2021-04-27 12:20:00,27.67,27.74,27.64,27.72,127823.0,27.67,27.74,27.64,27.72,127823.0
2021-04-27 12:25:00,27.72,27.84,27.72,27.83,363449.0,27.72,27.84,27.72,27.83,363449.0
2021-04-27 12:30:00,27.83,27.84,27.77,27.78,151343.0,27.83,27.84,27.77,27.78,151343.0
2021-04-27 12:35:00,27.79,27.79,27.74,27.75,137878.0,27.79,27.79,27.74,27.75,137878.0
2021-04-27 12:40:00,27.76,27.76,27.63,27.65,180220.0,27.76,27.76,27.63,27.65,180220.0
2021-04-27 12:45:00,27.65,27.67,27.62,27.64,166085.0,27.65,27.67,27.62,27.64,166085.0
2021-04-27 12:50:00,27.64,27.65,27.55,27.58,179194.0,27.64,27.65,27.55,27.58,179194.0
2021-04-27 12:55:00,27.58,27.59,27.55,27.57,60160.0,27.58,27.59,27.55,27.57,60160.0
2021-04-27 13:00:00,27.58,27.66,27.57,27.65,137840.0,27.58,27.66,27.57,27.65,137840.0
2021-04-27 13:05:00,27.65,27.65,27.57,27.63,86927.0,27.65,27.65,27.57,27.63,86927.0
2021-04-27 13:10:00,27.62,27.66,27.61,27.61,91284.0,27.62,27.66,27.61,27.61,91284.0
2021-04-27 13:15:00,27.61,27.63,27.56,27.61,89268.0,27.61,27.63,27.56,27.61,89268.0
2021-04-27 13:20:00,27.61,27.62,27.54,27.54,159563.0,27.61,27.62,27.54,27.54,159563.0
2021-04-27 13:25:00,27.54,27.57,27.52,27.54,60906.0,27.54,27.57,27.52,27.54,60906.0
2021-04-27 13:30:00,27.54,27.57,27.49,27.52,101631.0,27.54,27.57,27.49,27.52,101631.0
2021-04-27 13:35:00,27.53,27.57,27.51,27.56,46515.0,27.53,27.57,27.51,27.56,46515.0
2021-04-27 13:40:00,27.55,27.61,27.55,27.59,86421.0,27.55,27.61,27.55,27.59,86421.0
2021-04-27 13:45:00,27.59,27.63,27.54,27.55,120697.0,27.59,27.63,27.54,27.55,120697.0
2021-04-27 13:50:00,27.55,27.62,27.52,27.61,88793.0,27.55,27.62,27.52,27.61,88793.0
2021-04-27 13:55:00,27.61,27.63,27.59,27.61,60402.0,27.61,27.63,27.59,27.61,60402.0
2021-04-27 14:00:00,27.62,27.63,27.57,27.61,65404.0,27.62,27.63,27.57,27.61,65404.0
2021-04-27 14:05:00,27.61,27.62,27.57,27.58,74385.0,27.61,27.62,27.57,27.58,74385.0
2021-04-27 14:10:00,27.57,27.66,27.56,27.64,119318.0,27.57,27.66,27.56,27.64,119318.0
2021-04-27 14:15:00,27.65,27.67,27.63,27.66,114728.0,27.65,27.67,27.63,27.66,114728.0
2021-04-27 14:20:00,27.66,27.69,27.63,27.69,99735.0,27.66,27.69,27.63,27.69,99735.0
2021-04-27 14:25:00,27.69,27.69,27.63,27.68,80329.0,27.69,27.69,27.63,27.68,80329.0
2021-04-27 14:30:00,27.68,27.71,27.65,27.71,100929.0,27.68,27.71,27.65,27.71,100929.0
2021-04-27 14:35:00,27.71,27.77,27.7,27.75,129078.0,27.71,27.77,27.7,27.75,129078.0
2021-04-27 14:40:00,27.74,27.76,27.71,27.72,109806.0,27.74,27.76,27.71,27.72,109806.0
2021-04-27 14:45:00,27.71,27.77,27.7,27.75,196718.0,27.71,27.77,27.7,27.75,196718.0
2021-04-27 14:50:00,27.75,27.76,27.7,27.74,65524.0,27.75,27.76,27.7,27.74,65524.0
2021-04-27 14:55:00,27.74,27.75,27.71,27.71,108182.0,27.74,27.75,27.71,27.71,108182.0
2021-04-27 15:00:00,27.71,27.79,27.7,27.78,148368.0,27.71,27.79,27.7,27.78,148368.0
2021-04-27 15:05:00,27.78,27.8,27.73,27.75,133582.0,27.78,27.8,27.73,27.75,133582.0
2021-04-27 15:10:00,27.76,27.79,27.75,27.78,77743.0,27.76,27.79,27.75,27.78,77743.0
2021-04-27 15:15:00,27.78,27.79,27.75,27.77,89982.0,27.78,27.79,27.75,27.77,89982.0
2021-04-27 15:20:00,27.77,27.88,27.76,27.86,401170.0,27.77,27.88,27.76,27.86,401170.0
2021-04-27 15:25:00,27.86,27.86,27.8,27.82,170191.0,27.86,27.86,27.8,27.82,170191.0
2021-04-27 15:30:00,27.82,27.82,27.76,27.8,149437.0,27.82,27.82,27.76,27.8,149437.0
2021-04-27 15:35:00,27.8,27.82,27.77,27.78,166832.0,27.8,27.82,27.77,27.78,166832.0
2021-04-27 15:40:00,27.78,27.79,27.76,27.78,170155.0,27.78,27.79,27.76,27.78,170155.0
2021-04-27 15:45:00,27.77,27.8,27.75,27.78,168873.0,27.77,27.8,27.75,27.78,168873.0
2021-04-27 15:50:00,27.78,27.86,27.77,27.84,406557.0,27.78,27.86,27.77,27.84,406557.0
2021-04-27 15:55:00,27.84,27.88,27.8,27.81,607154.0,27.84,27.88,27.8,27.81,607154.0
2021-04-28 09:30:00,27.7,28.06,27.69,28.06,915318.0,27.7,28.06,27.69,28.06,915318.0
2021-04-28 09:35:00,28.06,28.23,28.06,28.16,724274.0,28.06,28.23,28.06,28.16,724274.0
2021-04-28 09:40:00,28.17,28.27,28.07,28.16,656251.0,28.17,28.27,28.07,28.16,656251.0
2021-04-28 09:45:00,28.16,28.17,27.91,28.01,597479.0,28.16,28.17,27.91,28.01,597479.0
2021-04-28 09:50:00,28.02,28.02,27.76,27.81,404034.0,28.02,28.02,27.76,27.81,404034.0
2021-04-28 09:55:00,27.82,27.82,27.57,27.67,547973.0,27.82,27.82,27.57,27.67,547973.0
2021-04-28 10:00:00,27.67,27.76,27.62,27.73,347758.0,27.67,27.76,27.62,27.73,347758.0
2021-04-28 10:05:00,27.74,27.81,27.64,27.68,308747.0,27.74,27.81,27.64,27.68,308747.0
2021-04-28 10:10:00,27.69,27.76,27.65,27.73,245107.0,27.69,27.76,27.65,27.73,245107.0
2021-04-28 10:15:00,27.72,27.86,27.7,27.86,224906.0,27.72,27.86,27.7,27.86,224906.0
2021-04-28 10:20:00,27.85,27.89,27.8,27.8,196742.0,27.85,27.89,27.8,27.8,196742.0
2021-04-28 10:25:00,27.8,27.85,27.75,27.83,224927.0,27.8,27.85,27.75,27.83,224927.0
2021-04-28 10:30:00,27.83,27.91,27.78,27.85,354618.0,27.83,27.91,27.78,27.85,354618.0
2021-04-28 10:35:00,27.85,27.85,27.75,27.78,136303.0,27.85,27.85,27.75,27.78,136303.0
2021-04-28 10:40:00,27.79,27.87,27.77,27.84,145595.0,27.79,27.87,27.77,27.84,145595.0
2021-04-28 10:45:00,27.85,27.97,27.84,27.96,165243.0,27.85,27.97,27.84,27.96,165243.0
2021-04-28 10:50:00,27.95,28.03,27.93,27.96,320957.0,27.95,28.03,27.93,27.96,320957.0
2021-04-28 10:55:00,27.96,28.04,27.92,28.0,267863.0,27.96,28.04,27.92,28.0,267863.0
2021-04-28 11:00:00,28.01,28.01,27.91,27.91,124301.0,28.01,28.01,27.91,27.91,124301.0
2021-04-28 11:05:00,27.92,27.94,27.88,27.89,123319.0,27.92,27.94,27.88,27.89,123319.0
2021-04-28 11:10:00,27.89,27.9,27.77,27.8,199718.0,27.89,27.9,27.77,27.8,199718.0
2021-04-28 11:15:00,27.8,27.81,27.76,27.79,119868.0,27.8,27.81,27.76,27.79,119868.0
2021-04-28 11:20:00,27.8,27.8,27.73,27.74,129294.0,27.8,27.8,27.73,27.74,129294.0
2021-04-28 11:25:00,27.75,27.8,27.73,27.77,200134.0,27.75,27.8,27.73,27.77,200134.0
2021-04-28 11:30:00,27.77,27.81,27.76,27.79,137173.0,27.77,27.81,27.76,27.79,137173.0
2021-04-28 11:35:00,27.8,27.88,27.79,27.81,155093.0,27.8,27.88,27.79,27.81,155093.0
2021-04-28 11:40:00,27.82,27.86,27.79,27.84,110562.0,27.82,27.86,27.79,27.84,110562.0
2021-04-28 11:45:00,27.84,27.89,27.82,27.84,130784.0,27.84,27.89,27.82,27.84,130784.0
2021-04-28 11:50:00,27.84,27.87,27.82,27.83,89199.0,27.84,27.87,27.82,27.83,89199.0
2021-04-28 11:55:00,27.83,27.9,27.83,27.9,136490.0,27.83,27.9,27.83,27.9,136490.0
2021-04-28 12:00:00,27.89,27.93,27.86,27.87,207813.0,27.89,27.93,27.86,27.87,207813.0
2021-04-28 12:05:00,27.88,27.94,27.87,27.88,186532.0,27.88,27.94,27.87,27.88,186532.0
2021-04-28 12:10:00,27.88,27.9,27.85,27.89,103387.0,27.88,27.9,27.85,27.89,103387.0
2021-04-28 12:15:00,27.89,27.91,27.8,27.84,199587.0,27.89,27.91,27.8,27.84,199587.0
2021-04-28 12:20:00,27.83,27.84,27.8,27.81,87034.0,27.83,27.84,27.8,27.81,87034.0
2021-04-28 12:25:00,27.81,27.83,27.79,27.82,75800.0,27.81,27.83,27.79,27.82,75800.0
2021-04-28 12:30:00,27.82,27.85,27.79,27.8,87307.0,27.82,27.85,27.79,27.8,87307.0
2021-04-28 12:35:00,27.8,27.9,27.8,27.87,74301.0,27.8,27.9,27.8,27.87,74301.0
2021-04-28 12:40:00,27.88,27.89,27.85,27.86,66328.0,27.88,27.89,27.85,27.86,66328.0
2021-04-28 12:45:00,27.86,27.89,27.86,27.89,121940.0,27.86,27.89,27.86,27.89,121940.0
2021-04-28 12:50:00,27.89,27.91,27.87,27.9,55067.0,27.89,27.91,27.87,27.9,55067.0
2021-04-28 12:55:00,27.9,27.94,27.87,27.92,146719.0,27.9,27.94,27.87,27.92,146719.0
2021-04-28 13:00:00,27.91,27.92,27.87,27.88,96830.0,27.91,27.92,27.87,27.88,96830.0
2021-04-28 13:05:00,27.88,27.89,27.85,27.87,80389.0,27.88,27.89,27.85,27.87,80389.0
2021-04-28 13:10:00,27.87,27.92,27.85,27.92,98927.0,27.87,27.92,27.85,27.92,98927.0
2021-04-28 13:15:00,27.91,27.93,27.89,27.9,80456.0,27.91,27.93,27.89,27.9,80456.0
2021-04-28 13:20:00,27.89,27.9,27.82,27.85,121329.0,27.89,27.9,27.82,27.85,121329.0
2021-04-28 13:25:00,27.85,27.87,27.84,27.85,71720.0,27.85,27.87,27.84,27.85,71720.0
2021-04-28 13:30:00,27.86,27.86,27.82,27.84,82399.0,27.86,27.86,27.82,27.84,82399.0
2021-04-28 13:35:00,27.84,27.91,27.83,27.88,90971.0,27.84,27.91,27.83,27.88,90971.0
2021-04-28 13:40:00,27.88,27.88,27.83,27.83,78873.0,27.88,27.88,27.83,27.83,78873.0
2021-04-28 13:45:00,27.82,27.83,27.79,27.81,63428.0,27.82,27.83,27.79,27.81,63428.0
2021-04-28 13:50:00,27.8,27.83,27.75,27.76,102802.0,27.8,27.83,27.75,27.76,102802.0
2021-04-28 13:55:00,27.75,27.77,27.71,27.72,154222.0,27.75,27.77,27.71,27.72,154222.0
2021-04-28 14:00:00,27.72,27.81,27.65,27.74,280019.0,27.72,27.81,27.65,27.74,280019.0
2021-04-28 14:05:00,27.74,27.76,27.71,27.75,60018.0,27.74,27.76,27.71,27.75,60018.0
2021-04-28 14:10:00,27.74,27.77,27.71,27.77,116654.0,27.74,27.77,27.71,27.77,116654.0
2021-04-28 14:15:00,27.76,27.77,27.7,27.72,61505.0,27.76,27.77,27.7,27.72,61505.0
2021-04-28 14:20:00,27.72,27.78,27.71,27.75,79281.0,27.72,27.78,27.71,27.75,79281.0
2021-04-28 14:25:00,27.75,27.77,27.74,27.75,47191.0,27.75,27.77,27.74,27.75,47191.0
2021-04-28 14:30:00,27.75,27.75,27.67,27.72,98884.0,27.75,27.75,27.67,27.72,98884.0
2021-04-28 14:35:00,27.72,27.82,27.72,27.78,102989.0,27.72,27.82,27.72,27.78,102989.0
2021-04-28 14:40:00,27.79,27.83,27.78,27.82,136869.0,27.79,27.83,27.78,27.82,136869.0
2021-04-28 14:45:00,27.82,27.83,27.75,27.79,171277.0,27.82,27.83,27.75,27.79,171277.0
2021-04-28 14:50:00,27.79,27.84,27.79,27.82,113176.0,27.79,27.84,27.79,27.82,113176.0
2021-04-28 14:55:00,27.82,27.84,27.77,27.79,125721.0,27.82,27.84,27.77,27.79,125721.0
2021-04-28 15:00:00,27.78,27.82,27.77,27.81,88198.0,27.78,27.82,27.77,27.81,88198.0
2021-04-28 15:05:00,27.8,27.8,27.75,27.78,70909.0,27.8,27.8,27.75,27.78,70909.0
2021-04-28 15:10:00,27.78,27.79,27.65,27.69,208540.0,27.78,27.79,27.65,27.69,208540.0
2021-04-28 15:15:00,27.69,27.74,27.67,27.71,97713.0,27.69,27.74,27.67,27.71,97713.0
2021-04-28 15:20:00,27.7,27.73,27.7,27.71,122117.0,27.7,27.73,27.7,27.71,122117.0
2021-04-28 15:25:00,27.71,27.8,27.7,27.8,155784.0,27.71,27.8,27.7,27.8,155784.0
2021-04-28 15:30:00,27.79,27.8,27.75,27.77,88065.0,27.79,27.8,27.75,27.77,88065.0
2021-04-28 15:35:00,27.77,27.82,27.77,27.82,223975.0,27.77,27.82,27.77,27.82,223975.0
2021-04-28 15:40:00,27.82,27.88,27.81,27.85,323708.0,27.82,27.88,27.81,27.85,323708.0
2021-04-28 15:45:00,27.85,27.86,27.82,27.85,192182.0,27.85,27.86,27.82,27.85,192182.0
2021-04-28 15:50:00,27.85,27.88,27.79,27.82,298267.0,27.85,27.88,27.79,27.82,298267.0
2021-04-28 15:55:00,27.81,27.82,27.76,27.8,546662.0,27.81,27.82,27.76,27.8,546662.0
2021-04-29 09:30:00,28.81,29.14,28.62,29.1,3504513.0,28.81,29.14,28.62,29.1,3504513.0
2021-04-29 09:35:00,29.1,29.1,28.52,28.53,2068395.0,29.1,29.1,28.52,28.53,2068395.0
2021-04-29 09:40:00,28.53,28.67,28.43,28.46,1285994.0,28.53,28.67,28.43,28.46,1285994.0
2021-04-29 09:45:00,28.47,28.7,28.36,28.53,1067687.0,28.47,28.7,28.36,28.53,1067687.0
2021-04-29 09:50:00,28.53,28.58,28.23,28.23,864463.0,28.53,28.58,28.23,28.23,864463.0
2021-04-29 09:55:00,28.23,28.35,28.2,28.29,713697.0,28.23,28.35,28.2,28.29,713697.0
2021-04-29 10:00:00,28.29,28.29,28.08,28.14,1113666.0,28.29,28.29,28.08,28.14,1113666.0
2021-04-29 10:05:00,28.13,28.27,28.1,28.23,556553.0,28.13,28.27,28.1,28.23,556553.0
2021-04-29 10:10:00,28.23,28.43,28.15,28.38,705924.0,28.23,28.43,28.15,28.38,705924.0
2021-04-29 10:15:00,28.38,28.46,28.29,28.29,650497.0,28.38,28.46,28.29,28.29,650497.0
2021-04-29 10:20:00,28.29,28.4,28.24,28.38,576476.0,28.29,28.4,28.24,28.38,576476.0
2021-04-29 10:25:00,28.38,28.42,28.23,28.25,274200.0,28.38,28.42,28.23,28.25,274200.0
2021-04-29 10:30:00,28.24,28.25,28.09,28.13,490412.0,28.24,28.25,28.09,28.13,490412.0
2021-04-29 10:35:00,28.12,28.12,27.93,27.95,870907.0,28.12,28.12,27.93,27.95,870907.0
2021-04-29 10:40:00,27.94,28.06,27.93,27.99,604293.0,27.94,28.06,27.93,27.99,604293.0
2021-04-29 10:45:00,27.99,28.02,27.88,27.92,466721.0,27.99,28.02,27.88,27.92,466721.0
2021-04-29 10:50:00,27.92,28.08,27.89,28.04,408103.0,27.92,28.08,27.89,28.04,408103.0
2021-04-29 10:55:00,28.04,28.09,27.9,27.95,517447.0,28.04,28.09,27.9,27.95,517447.0
2021-04-29 11:00:00,27.95,28.06,27.92,28.05,397831.0,27.95,28.06,27.92,28.05,397831.0
2021-04-29 11:05:00,28.05,28.19,28.02,28.15,441190.0,28.05,28.19,28.02,28.15,441190.0
2021-04-29 11:10:00,28.15,28.2,28.13,28.18,241181.0,28.15,28.2,28.13,28.18,241181.0
2021-04-29 11:15:00,28.17,28.19,28.05,28.08,333243.0,28.17,28.19,28.05,28.08,333243.0
2021-04-29 11:20:00,28.09,28.17,28.05,28.16,153006.0,28.09,28.17,28.05,28.16,153006.0
2021-04-29 11:25:00,28.16,28.16,28.03,28.1,232015.0,28.16,28.16,28.03,28.1,232015.0
2021-04-29 11:30:00,28.1,28.11,27.95,27.98,244132.0,28.1,28.11,27.95,27.98,244132.0
2021-04-29 11:35:00,27.98,28.03,27.94,27.99,485941.0,27.98,28.03,27.94,27.99,485941.0
2021-04-29 11:40:00,27.99,28.08,27.99,28.01,163733.0,27.99,28.08,27.99,28.01,163733.0
2021-04-29 11:45:00,28.02,28.06,27.96,28.0,506461.0,28.02,28.06,27.96,28.0,506461.0
2021-04-29 11:50:00,28.01,28.01,27.92,27.95,180712.0,28.01,28.01,27.92,27.95,180712.0
2021-04-29 11:55:00,27.94,27.95,27.82,27.85,366982.0,27.94,27.95,27.82,27.85,366982.0
2021-04-29 12:00:00,27.85,27.85,27.76,27.79,369729.0,27.85,27.85,27.76,27.79,369729.0
2021-04-29 12:05:00,27.8,27.8,27.69,27.71,390945.0,27.8,27.8,27.69,27.71,390945.0
2021-04-29 12:10:00,27.72,27.79,27.69,27.79,217028.0,27.72,27.79,27.69,27.79,217028.0
2021-04-29 12:15:00,27.79,27.8,27.62,27.69,436412.0,27.79,27.8,27.62,27.69,436412.0
2021-04-29 12:20:00,27.68,27.74,27.63,27.64,203282.0,27.68,27.74,27.63,27.64,203282.0
2021-04-29 12:25:00,27.64,27.66,27.58,27.64,209481.0,27.64,27.66,27.58,27.64,209481.0
2021-04-29 12:30:00,27.63,27.78,27.6,27.76,223916.0,27.63,27.78,27.6,27.76,223916.0
2021-04-29 12:35:00,27.75,27.81,27.73,27.79,223485.0,27.75,27.81,27.73,27.79,223485.0
2021-04-29 12:40:00,27.79,27.87,27.79,27.85,196830.0,27.79,27.87,27.79,27.85,196830.0
2021-04-29 12:45:00,27.86,27.89,27.83,27.85,167896.0,27.86,27.89,27.83,27.85,167896.0
2021-04-29 12:50:00,27.86,27.9,27.82,27.89,141000.0,27.86,27.9,27.82,27.89,141000.0
2021-04-29 12:55:00,27.9,27.91,27.83,27.89,146576.0,27.9,27.91,27.83,27.89,146576.0
2021-04-29 13:00:00,27.9,27.91,27.78,27.79,149065.0,27.9,27.91,27.78,27.79,149065.0
2021-04-29 13:05:00,27.79,27.86,27.76,27.78,162841.0,27.79,27.86,27.76,27.78,162841.0
2021-04-29 13:10:00,27.78,27.79,27.72,27.73,241712.0,27.78,27.79,27.72,27.73,241712.0
2021-04-29 13:15:00,27.74,27.74,27.66,27.67,293716.0,27.74,27.74,27.66,27.67,293716.0
2021-04-29 13:20:00,27.66,27.68,27.57,27.64,482130.0,27.66,27.68,27.57,27.64,482130.0
2021-04-29 13:25:00,27.64,27.65,27.57,27.62,247439.0,27.64,27.65,27.57,27.62,247439.0
2021-04-29 13:30:00,27.62,27.64,27.52,27.54,354963.0,27.62,27.64,27.52,27.54,354963.0
2021-04-29 13:35:00,27.54,27.56,27.47,27.49,479394.0,27.54,27.56,27.47,27.49,479394.0
2021-04-29 13:40:00,27.5,27.61,27.47,27.61,606435.0,27.5,27.61,27.47,27.61,606435.0
2021-04-29 13:45:00,27.61,27.63,27.48,27.5,476626.0,27.61,27.63,27.48,27.5,476626.0
2021-04-29 13:50:00,27.51,27.51,27.43,27.47,322767.0,27.51,27.51,27.43,27.47,322767.0
2021-04-29 13:55:00,27.46,27.57,27.44,27.48,333834.0,27.46,27.57,27.44,27.48,333834.0
2021-04-29 14:00:00,27.47,27.49,27.41,27.45,195510.0,27.47,27.49,27.41,27.45,195510.0
2021-04-29 14:05:00,27.46,27.5,27.42,27.46,369038.0,27.46,27.5,27.42,27.46,369038.0
2021-04-29 14:10:00,27.46,27.49,27.45,27.48,109748.0,27.46,27.49,27.45,27.48,109748.0
2021-04-29 14:15:00,27.48,27.6,27.44,27.56,310794.0,27.48,27.6,27.44,27.56,310794.0
2021-04-29 14:20:00,27.55,27.57,27.49,27.5,528854.0,27.55,27.57,27.49,27.5,528854.0
2021-04-29 14:25:00,27.5,27.54,27.46,27.5,205382.0,27.5,27.54,27.46,27.5,205382.0
2021-04-29 14:30:00,27.51,27.59,27.49,27.5,329665.0,27.51,27.59,27.49,27.5,329665.0
2021-04-29 14:35:00,27.5,27.51,27.46,27.46,273225.0,27.5,27.51,27.46,27.46,273225.0
2021-04-29 14:40:00,27.46,27.5,27.44,27.49,156820.0,27.46,27.5,27.44,27.49,156820.0
2021-04-29 14:45:00,27.5,27.54,27.39,27.4,371540.0,27.5,27.54,27.39,27.4,371540.0
2021-04-29 14:50:00,27.4,27.4,27.35,27.37,185355.0,27.4,27.4,27.35,27.37,185355.0
2021-04-29 14:55:00,27.36,27.41,27.35,27.39,276502.0,27.36,27.41,27.35,27.39,276502.0
2021-04-29 15:00:00,27.4,27.47,27.39,27.44,251429.0,27.4,27.47,27.39,27.44,251429.0
2021-04-29 15:05:00,27.45,27.45,27.4,27.44,124871.0,27.45,27.45,27.4,27.44,124871.0
2021-04-29 15:10:00,27.44,27.46,27.38,27.39,254053.0,27.44,27.46,27.38,27.39,254053.0
2021-04-29 15:15:00,27.4,27.41,27.3,27.32,233057.0,27.4,27.41,27.3,27.32,233057.0
2021-04-29 15:20:00,27.32,27.35,27.31,27.34,164484.0,27.32,27.35,27.31,27.34,164484.0
2021-04-29 15:25:00,27.34,27.39,27.25,27.27,406635.0,27.34,27.39,27.25,27.27,406635.0
2021-04-29 15:30:00,27.27,27.29,27.2,27.22,411101.0,27.27,27.29,27.2,27.22,411101.0
2021-04-29 15:35:00,27.22,27.23,27.13,27.22,472211.0,27.22,27.23,27.13,27.22,472211.0
2021-04-29 15:40:00,27.21,27.26,27.19,27.2,384261.0,27.21,27.26,27.19,27.2,384261.0
2021-04-29 15:45:00,27.21,27.24,27.16,27.17,479203.0,27.21,27.24,27.16,27.17,479203.0
2021-04-29 15:50:00,27.17,27.28,27.14,27.2,615142.0,27.17,27.28,27.14,27.2,615142.0
2021-04-29 15:55:00,27.19,27.23,27.15,27.21,987368.0,27.19,27.23,27.15,27.21,987368.0
2021-04-30 09:30:00,27.0,27.37,26.87,27.27,1133851.0,27.0,27.37,26.87,27.27,1133851.0
2021-04-30 09:35:00,27.27,27.48,27.24,27.48,543912.0,27.27,27.48,27.24,27.48,543912.0
2021-04-30 09:40:00,27.48,27.55,27.39,27.39,415909.0,27.48,27.55,27.39,27.39,415909.0
2021-04-30 09:45:00,27.39,27.59,27.35,27.57,376962.0,27.39,27.59,27.35,27.57,376962.0
2021-04-30 09:50:00,27.58,27.73,27.54,27.7,527112.0,27.58,27.73,27.54,27.7,527112.0
2021-04-30 09:55:00,27.7,27.84,27.68,27.79,499826.0,27.7,27.84,27.68,27.79,499826.0
2021-04-30 10:00:00,27.79,27.87,27.73,27.79,318107.0,27.79,27.87,27.73,27.79,318107.0
2021-04-30 10:05:00,27.79,27.87,27.72,27.77,330977.0,27.79,27.87,27.72,27.77,330977.0
2021-04-30 10:10:00,27.78,27.79,27.6,27.62,341500.0,27.78,27.79,27.6,27.62,341500.0
2021-04-30 10:15:00,27.62,27.69,27.52,27.55,382665.0,27.62,27.69,27.52,27.55,382665.0
2021-04-30 10:20:00,27.55,27.59,27.44,27.51,313502.0,27.55,27.59,27.44,27.51,313502.0
2021-04-30 10:25:00,27.5,27.53,27.39,27.47,272238.0,27.5,27.53,27.39,27.47,272238.0
2021-04-30 10:30:00,27.47,27.51,27.4,27.47,238278.0,27.47,27.51,27.4,27.47,238278.0
2021-04-30 10:35:00,27.47,27.54,27.31,27.33,379168.0,27.47,27.54,27.31,27.33,379168.0
2021-04-30 10:40:00,27.32,27.43,27.31,27.41,251306.0,27.32,27.43,27.31,27.41,251306.0
2021-04-30 10:45:00,27.4,27.42,27.29,27.33,243674.0,27.4,27.42,27.29,27.33,243674.0
2021-04-30 10:50:00,27.33,27.42,27.32,27.39,173292.0,27.33,27.42,27.32,27.39,173292.0
2021-04-30 10:55:00,27.39,27.42,27.32,27.32,179920.0,27.39,27.42,27.32,27.32,179920.0
2021-04-30 11:00:00,27.33,27.35,27.26,27.35,190194.0,27.33,27.35,27.26,27.35,190194.0
2021-04-30 11:05:00,27.33,27.39,27.29,27.36,191416.0,27.33,27.39,27.29,27.36,191416.0
2021-04-30 11:10:00,27.37,27.47,27.33,27.44,210117.0,27.37,27.47,27.33,27.44,210117.0
2021-04-30 11:15:00,27.43,27.51,27.42,27.44,186648.0,27.43,27.51,27.42,27.44,186648.0
2021-04-30 11:20:00,27.44,27.59,27.43,27.53,207548.0,27.44,27.59,27.43,27.53,207548.0
2021-04-30 11:25:00,27.54,27.55,27.46,27.48,134790.0,27.54,27.55,27.46,27.48,134790.0
2021-04-30 11:30:00,27.48,27.5,27.43,27.5,118141.0,27.48,27.5,27.43,27.5,118141.0
2021-04-30 11:35:00,27.5,27.52,27.46,27.48,70831.0,27.5,27.52,27.46,27.48,70831.0
2021-04-30 11:40:00,27.49,27.49,27.44,27.47,76683.0,27.49,27.49,27.44,27.47,76683.0
2021-04-30 11:45:00,27.46,27.56,27.46,27.55,123557.0,27.46,27.56,27.46,27.55,123557.0
2021-04-30 11:50:00,27.54,27.59,27.5,27.58,126621.0,27.54,27.59,27.5,27.58,126621.0
2021-04-30 11:55:00,27.59,27.6,27.53,27.55,80746.0,27.59,27.6,27.53,27.55,80746.0
2021-04-30 12:00:00,27.56,27.72,27.56,27.67,441368.0,27.56,27.72,27.56,27.67,441368.0
2021-04-30 12:05:00,27.67,27.71,27.6,27.61,181776.0,27.67,27.71,27.6,27.61,181776.0
2021-04-30 12:10:00,27.61,27.7,27.6,27.69,103084.0,27.61,27.7,27.6,27.69,103084.0
2021-04-30 12:15:00,27.68,27.7,27.61,27.67,122338.0,27.68,27.7,27.61,27.67,122338.0
2021-04-30 12:20:00,27.67,27.67,27.64,27.67,83379.0,27.67,27.67,27.64,27.67,83379.0
2021-04-30 12:25:00,27.67,27.68,27.61,27.64,62915.0,27.67,27.68,27.61,27.64,62915.0
2021-04-30 12:30:00,27.64,27.69,27.62,27.66,113861.0,27.64,27.69,27.62,27.66,113861.0
2021-04-30 12:35:00,27.66,27.67,27.62,27.66,58347.0,27.66,27.67,27.62,27.66,58347.0
2021-04-30 12:40:00,27.65,27.65,27.56,27.57,105697.0,27.65,27.65,27.56,27.57,105697.0
2021-04-30 12:45:00,27.56,27.68,27.56,27.67,93205.0,27.56,27.68,27.56,27.67,93205.0
2021-04-30 12:50:00,27.68,27.74,27.67,27.72,163921.0,27.68,27.74,27.67,27.72,163921.0
2021-04-30 12:55:00,27.72,27.74,27.64,27.72,120967.0,27.72,27.74,27.64,27.72,120967.0
2021-04-30 13:00:00,27.73,27.74,27.68,27.74,124252.0,27.73,27.74,27.68,27.74,124252.0
2021-04-30 13:05:00,27.74,27.8,27.73,27.78,209128.0,27.74,27.8,27.73,27.78,209128.0
2021-04-30 13:10:00,27.78,27.8,27.73,27.73,170237.0,27.78,27.8,27.73,27.73,170237.0
2021-04-30 13:15:00,27.74,27.76,27.7,27.73,108485.0,27.74,27.76,27.7,27.73,108485.0
2021-04-30 13:20:00,27.73,27.81,27.73,27.8,115326.0,27.73,27.81,27.73,27.8,115326.0
2021-04-30 13:25:00,27.8,27.8,27.74,27.78,110202.0,27.8,27.8,27.74,27.78,110202.0
2021-04-30 13:30:00,27.78,27.86,27.77,27.85,219912.0,27.78,27.86,27.77,27.85,219912.0
2021-04-30 13:35:00,27.86,27.87,27.81,27.84,113170.0,27.86,27.87,27.81,27.84,113170.0
2021-04-30 13:40:00,27.83,27.86,27.81,27.85,137725.0,27.83,27.86,27.81,27.85,137725.0
2021-04-30 13:45:00,27.84,27.86,27.75,27.76,165150.0,27.84,27.86,27.75,27.76,165150.0
2021-04-30 13:50:00,27.76,27.8,27.74,27.77,104983.0,27.76,27.8,27.74,27.77,104983.0
2021-04-30 13:55:00,27.78,27.78,27.68,27.74,186132.0,27.78,27.78,27.68,27.74,186132.0
2021-04-30 14:00:00,27.74,27.75,27.68,27.71,144556.0,27.74,27.75,27.68,27.71,144556.0
2021-04-30 14:05:00,27.71,27.79,27.7,27.76,93363.0,27.71,27.79,27.7,27.76,93363.0
2021-04-30 14:10:00,27.76,27.87,27.75,27.87,152959.0,27.76,27.87,27.75,27.87,152959.0
2021-04-30 14:15:00,27.87,27.89,27.84,27.86,135280.0,27.87,27.89,27.84,27.86,135280.0
2021-04-30 14:20:00,27.86,27.96,27.85,27.91,259638.0,27.86,27.96,27.85,27.91,259638.0
2021-04-30 14:25:00,27.91,27.93,27.85,27.91,133536.0,27.91,27.93,27.85,27.91,133536.0
2021-04-30 14:30:00,27.91,27.98,27.88,27.96,161082.0,27.91,27.98,27.88,27.96,161082.0
2021-04-30 14:35:00,27.97,27.97,27.91,27.92,141372.0,27.97,27.97,27.91,27.92,141372.0
2021-04-30 14:40:00,27.91,27.95,27.91,27.92,106333.0,27.91,27.95,27.91,27.92,106333.0
2021-04-30 14:45:00,27.92,27.92,27.86,27.88,121333.0,27.92,27.92,27.86,27.88,121333.0
2021-04-30 14:50:00,27.89,27.95,27.85,27.94,132395.0,27.89,27.95,27.85,27.94,132395.0
2021-04-30 14:55:00,27.94,27.94,27.86,27.89,120149.0,27.94,27.94,27.86,27.89,120149.0
2021-04-30 15:00:00,27.89,27.92,27.82,27.85,134464.0,27.89,27.92,27.82,27.85,134464.0
2021-04-30 15:05:00,27.85,27.86,27.73,27.8,203034.0,27.85,27.86,27.73,27.8,203034.0
2021-04-30 15:10:00,27.79,27.82,27.76,27.77,119095.0,27.79,27.82,27.76,27.77,119095.0
2021-04-30 15:15:00,27.77,27.79,27.74,27.75,137525.0,27.77,27.79,27.74,27.75,137525.0
2021-04-30 15:20:00,27.74,27.8,27.74,27.79,98416.0,27.74,27.8,27.74,27.79,98416.0
2021-04-30 15:25:00,27.8,27.84,27.79,27.8,118096.0,27.8,27.84,27.79,27.8,118096.0
2021-04-30 15:30:00,27.81,27.82,27.72,27.78,294026.0,27.81,27.82,27.72,27.78,294026.0
2021-04-30 15:35:00,27.78,27.83,27.76,27.78,183659.0,27.78,27.83,27.76,27.78,183659.0
2021-04-30 15:40:00,27.79,27.8,27.74,27.76,138628.0,27.79,27.8,27.74,27.76,138628.0
2021-04-30 15:45:00,27.75,27.88,27.73,27.85,335817.0,27.75,27.88,27.73,27.85,335817.0
2021-04-30 15:50:00,27.86,27.97,27.85,27.96,717194.0,27.86,27.97,27.85,27.96,717194.0
2021-04-30 15:55:00,27.97,28.01,27.92,27.96,1216081.0,27.97,28.01,27.92,27.96,1216081.0
2021-05-03 09:30:00,28.02,28.05,27.53,27.79,1665269.0,28.02,28.05,27.53,27.79,1665269.0
2021-05-03 09:35:00,27.79,28.07,27.72,28.01,835471.0,27.79,28.07,27.72,28.01,835471.0
2021-05-03 09:40:00,28.02,28.28,28.01,28.05,824344.0,28.02,28.28,28.01,28.05,824344.0
2021-05-03 09:45:00,28.06,28.15,27.95,28.08,537779.0,28.06,28.15,27.95,28.08,537779.0
2021-05-03 09:50:00,28.08,28.21,28.02,28.16,486217.0,28.08,28.21,28.02,28.16,486217.0
2021-05-03 09:55:00,28.16,28.2,28.03,28.1,375125.0,28.16,28.2,28.03,28.1,375125.0
2021-05-03 10:00:00,28.09,28.17,28.01,28.17,433823.0,28.09,28.17,28.01,28.17,433823.0
2021-05-03 10:05:00,28.16,28.22,28.12,28.18,361137.0,28.16,28.22,28.12,28.18,361137.0
2021-05-03 10:10:00,28.18,28.27,28.15,28.18,387784.0,28.18,28.27,28.15,28.18,387784.0
2021-05-03 10:15:00,28.18,28.25,28.15,28.24,273941.0,28.18,28.25,28.15,28.24,273941.0
2021-05-03 10:20:00,28.24,28.29,28.21,28.23,523709.0,28.24,28.29,28.21,28.23,523709.0
2021-05-03 10:25:00,28.23,28.28,28.08,28.14,511441.0,28.23,28.28,28.08,28.14,511441.0
2021-05-03 10:30:00,28.15,28.29,28.12,28.26,385429.0,28.15,28.29,28.12,28.26,385429.0
2021-05-03 10:35:00,28.27,28.34,28.23,28.31,521802.0,28.27,28.34,28.23,28.31,521802.0
2021-05-03 10:40:00,28.31,28.36,28.24,28.24,397205.0,28.31,28.36,28.24,28.24,397205.0
2021-05-03 10:45:00,28.25,28.31,28.21,28.25,180478.0,28.25,28.31,28.21,28.25,180478.0
2021-05-03 10:50:00,28.26,28.28,28.13,28.16,218769.0,28.26,28.28,28.13,28.16,218769.0
2021-05-03 10:55:00,28.15,28.21,28.12,28.13,223463.0,28.15,28.21,28.12,28.13,223463.0
2021-05-03 11:00:00,28.13,28.16,28.1,28.13,142737.0,28.13,28.16,28.1,28.13,142737.0
2021-05-03 11:05:00,28.13,28.19,28.13,28.18,120626.0,28.13,28.19,28.13,28.18,120626.0
2021-05-03 11:10:00,28.18,28.19,28.06,28.14,218276.0,28.18,28.19,28.06,28.14,218276.0
2021-05-03 11:15:00,28.14,28.17,28.08,28.09,162052.0,28.14,28.17,28.08,28.09,162052.0
2021-05-03 11:20:00,28.09,28.1,28.03,28.1,197573.0,28.09,28.1,28.03,28.1,197573.0
2021-05-03 11:25:00,28.09,28.09,27.96,27.98,224877.0,28.09,28.09,27.96,27.98,224877.0
2021-05-03 11:30:00,27.99,28.05,27.97,28.02,257606.0,27.99,28.05,27.97,28.02,257606.0
2021-05-03 11:35:00,28.01,28.05,28.0,28.02,156916.0,28.01,28.05,28.0,28.02,156916.0
2021-05-03 11:40:00,28.03,28.03,27.93,27.93,211898.0,28.03,28.03,27.93,27.93,211898.0
2021-05-03 11:45:00,27.93,27.96,27.85,27.87,281879.0,27.93,27.96,27.85,27.87,281879.0
2021-05-03 11:50:00,27.87,27.89,27.8,27.8,215996.0,27.87,27.89,27.8,27.8,215996.0
2021-05-03 11:55:00,27.8,27.88,27.8,27.87,160835.0,27.8,27.88,27.8,27.87,160835.0
2021-05-03 12:00:00,27.86,27.87,27.83,27.85,114642.0,27.86,27.87,27.83,27.85,114642.0
2021-05-03 12:05:00,27.85,27.88,27.82,27.84,148267.0,27.85,27.88,27.82,27.84,148267.0
2021-05-03 12:10:00,27.83,27.84,27.73,27.77,363112.0,27.83,27.84,27.73,27.77,363112.0
2021-05-03 12:15:00,27.77,27.81,27.74,27.77,158307.0,27.77,27.81,27.74,27.77,158307.0
2021-05-03 12:20:00,27.77,27.79,27.74,27.79,96494.0,27.77,27.79,27.74,27.79,96494.0
2021-05-03 12:25:00,27.79,27.91,27.77,27.89,118021.0,27.79,27.91,27.77,27.89,118021.0
2021-05-03 12:30:00,27.89,27.9,27.8,27.8,111555.0,27.89,27.9,27.8,27.8,111555.0
2021-05-03 12:35:00,27.8,27.85,27.77,27.84,104294.0,27.8,27.85,27.77,27.84,104294.0
2021-05-03 12:40:00,27.84,27.89,27.83,27.86,87614.0,27.84,27.89,27.83,27.86,87614.0
2021-05-03 12:45:00,27.87,27.91,27.86,27.9,67006.0,27.87,27.91,27.86,27.9,67006.0
2021-05-03 12:50:00,27.91,27.92,27.85,27.92,130984.0,27.91,27.92,27.85,27.92,130984.0
2021-05-03 12:55:00,27.92,27.93,27.87,27.89,93360.0,27.92,27.93,27.87,27.89,93360.0
2021-05-03 13:00:00,27.9,27.95,27.87,27.94,86763.0,27.9,27.95,27.87,27.94,86763.0
2021-05-03 13:05:00,27.94,28.02,27.91,27.93,225461.0,27.94,28.02,27.91,27.93,225461.0
2021-05-03 13:10:00,27.93,27.93,27.85,27.87,67542.0,27.93,27.93,27.85,27.87,67542.0
2021-05-03 13:15:00,27.87,27.89,27.85,27.88,101564.0,27.87,27.89,27.85,27.88,101564.0
2021-05-03 13:20:00,27.88,27.89,27.81,27.84,215744.0,27.88,27.89,27.81,27.84,215744.0
2021-05-03 13:25:00,27.84,27.86,27.82,27.82,46829.0,27.84,27.86,27.82,27.82,46829.0
2021-05-03 13:30:00,27.82,27.84,27.79,27.82,99481.0,27.82,27.84,27.79,27.82,99481.0
2021-05-03 13:35:00,27.81,27.85,27.78,27.83,123067.0,27.81,27.85,27.78,27.83,123067.0
2021-05-03 13:40:00,27.84,27.88,27.83,27.86,73565.0,27.84,27.88,27.83,27.86,73565.0
2021-05-03 13:45:00,27.87,27.89,27.84,27.87,76416.0,27.87,27.89,27.84,27.87,76416.0
2021-05-03 13:50:00,27.87,27.94,27.86,27.93,85807.0,27.87,27.94,27.86,27.93,85807.0
2021-05-03 13:55:00,27.93,27.97,27.93,27.97,80558.0,27.93,27.97,27.93,27.97,80558.0
2021-05-03 14:00:00,27.96,27.99,27.95,27.97,99721.0,27.96,27.99,27.95,27.97,99721.0
2021-05-03 14:05:00,27.96,28.0,27.96,27.99,82864.0,27.96,28.0,27.96,27.99,82864.0
2021-05-03 14:10:00,27.99,28.01,27.93,27.96,98951.0,27.99,28.01,27.93,27.96,98951.0
2021-05-03 14:15:00,27.96,28.01,27.94,28.01,58918.0,27.96,28.01,27.94,28.01,58918.0
2021-05-03 14:20:00,28.01,28.05,28.01,28.05,174344.0,28.01,28.05,28.01,28.05,174344.0
2021-05-03 14:25:00,28.04,28.11,28.04,28.07,157317.0,28.04,28.11,28.04,28.07,157317.0
2021-05-03 14:30:00,28.07,28.14,28.06,28.14,146057.0,28.07,28.14,28.06,28.14,146057.0
2021-05-03 14:35:00,28.14,28.15,28.09,28.11,81350.0,28.14,28.15,28.09,28.11,81350.0
2021-05-03 14:40:00,28.12,28.2,28.11,28.19,157171.0,28.12,28.2,28.11,28.19,157171.0
2021-05-03 14:45:00,28.19,28.2,28.16,28.2,201930.0,28.19,28.2,28.16,28.2,201930.0
2021-05-03 14:50:00,28.2,28.23,28.17,28.17,205010.0,28.2,28.23,28.17,28.17,205010.0
2021-05-03 14:55:00,28.17,28.18,28.06,28.08,282642.0,28.17,28.18,28.06,28.08,282642.0
2021-05-03 15:00:00,28.09,28.09,28.04,28.08,220579.0,28.09,28.09,28.04,28.08,220579.0
2021-05-03 15:05:00,28.09,28.12,28.06,28.1,143463.0,28.09,28.12,28.06,28.1,143463.0
2021-05-03 15:10:00,28.09,28.13,28.08,28.11,154458.0,28.09,28.13,28.08,28.11,154458.0
2021-05-03 15:15:00,28.1,28.15,28.05,28.12,170482.0,28.1,28.15,28.05,28.12,170482.0
2021-05-03 15:20:00,28.13,28.13,28.03,28.06,156470.0,28.13,28.13,28.03,28.06,156470.0
2021-05-03 15:25:00,28.05,28.08,28.04,28.07,85150.0,28.05,28.08,28.04,28.07,85150.0
2021-05-03 15:30:00,28.07,28.08,28.01,28.06,149612.0,28.07,28.08,28.01,28.06,149612.0
2021-05-03 15:35:00,28.05,28.08,27.99,28.04,187310.0,28.05,28.08,27.99,28.04,187310.0
2021-05-03 15:40:00,28.04,28.06,28.0,28.01,146513.0,28.04,28.06,28.0,28.01,146513.0
2021-05-03 15:45:00,28.02,28.05,27.99,28.0,243854.0,28.02,28.05,27.99,28.0,243854.0
2021-05-03 15:50:00,27.99,28.0,27.9,27.93,303097.0,27.99,28.0,27.9,27.93,303097.0
2021-05-03 15:55:00,27.93,27.98,27.92,27.94,684753.0,27.93,27.98,27.92,27.94,684753.0
2021-05-04 09:30:00,27.48,27.56,27.32,27.36,1304560.0,27.48,27.56,27.32,27.36,1304560.0
2021-05-04 09:35:00,27.35,27.5,27.06,27.1,917933.0,27.35,27.5,27.06,27.1,917933.0
2021-05-04 09:40:00,27.09,27.11,26.82,26.88,1080258.0,27.09,27.11,26.82,26.88,1080258.0
2021-05-04 09:45:00,26.87,26.89,26.7,26.84,1139680.0,26.87,26.89,26.7,26.84,1139680.0
2021-05-04 09:50:00,26.84,26.86,26.66,26.82,837214.0,26.84,26.86,26.66,26.82,837214.0
2021-05-04 09:55:00,26.82,26.83,26.53,26.55,933098.0,26.82,26.83,26.53,26.55,933098.0
2021-05-04 10:00:00,26.55,26.55,26.35,26.39,1259587.0,26.55,26.55,26.35,26.39,1259587.0
2021-05-04 10:05:00,26.38,26.43,26.28,26.4,776182.0,26.38,26.43,26.28,26.4,776182.0
2021-05-04 10:10:00,26.4,26.44,26.31,26.4,676329.0,26.4,26.44,26.31,26.4,676329.0
2021-05-04 10:15:00,26.4,26.46,26.26,26.44,837265.0,26.4,26.46,26.26,26.44,837265.0
2021-05-04 10:20:00,26.43,26.57,26.38,26.55,812509.0,26.43,26.57,26.38,26.55,812509.0
2021-05-04 10:25:00,26.54,26.72,26.52,26.69,848803.0,26.54,26.72,26.52,26.69,848803.0
2021-05-04 10:30:00,26.69,26.73,26.49,26.5,662248.0,26.69,26.73,26.49,26.5,662248.0
2021-05-04 10:35:00,26.51,26.69,26.47,26.68,464368.0,26.51,26.69,26.47,26.68,464368.0
2021-05-04 10:40:00,26.68,26.74,26.61,26.7,419012.0,26.68,26.74,26.61,26.7,419012.0
2021-05-04 10:45:00,26.7,26.72,26.59,26.6,327676.0,26.7,26.72,26.59,26.6,327676.0
2021-05-04 10:50:00,26.59,26.6,26.46,26.58,491126.0,26.59,26.6,26.46,26.58,491126.0
2021-05-04 10:55:00,26.57,26.61,26.49,26.5,305184.0,26.57,26.61,26.49,26.5,305184.0
2021-05-04 11:00:00,26.5,26.5,26.38,26.41,551089.0,26.5,26.5,26.38,26.41,551089.0
2021-05-04 11:05:00,26.42,26.48,26.35,26.47,385033.0,26.42,26.48,26.35,26.47,385033.0
2021-05-04 11:10:00,26.48,26.48,26.26,26.27,471070.0,26.48,26.48,26.26,26.27,471070.0
2021-05-04 11:15:00,26.26,26.34,26.2,26.33,508488.0,26.26,26.34,26.2,26.33,508488.0
2021-05-04 11:20:00,26.34,26.34,26.27,26.28,268416.0,26.34,26.34,26.27,26.28,268416.0
2021-05-04 11:25:00,26.28,26.42,26.27,26.41,386617.0,26.28,26.42,26.27,26.41,386617.0
2021-05-04 11:30:00,26.42,26.49,26.38,26.4,292643.0,26.42,26.49,26.38,26.4,292643.0
2021-05-04 11:35:00,26.41,26.42,26.33,26.36,351179.0,26.41,26.42,26.33,26.36,351179.0
2021-05-04 11:40:00,26.36,26.4,26.32,26.38,186503.0,26.36,26.4,26.32,26.38,186503.0
2021-05-04 11:45:00,26.38,26.39,26.31,26.34,195317.0,26.38,26.39,26.31,26.34,195317.0
2021-05-04 11:50:00,26.34,26.34,26.26,26.26,238137.0,26.34,26.34,26.26,26.26,238137.0
2021-05-04 11:55:00,26.27,26.29,26.22,26.28,281945.0,26.27,26.29,26.22,26.28,281945.0
2021-05-04 12:00:00,26.28,26.36,26.25,26.35,270437.0,26.28,26.36,26.25,26.35,270437.0
2021-05-04 12:05:00,26.34,26.36,26.29,26.34,207434.0,26.34,26.36,26.29,26.34,207434.0
2021-05-04 12:10:00,26.35,26.46,26.34,26.43,335826.0,26.35,26.46,26.34,26.43,335826.0
2021-05-04 12:15:00,26.44,26.49,26.41,26.48,244597.0,26.44,26.49,26.41,26.48,244597.0
2021-05-04 12:20:00,26.48,26.49,26.38,26.39,163779.0,26.48,26.49,26.38,26.39,163779.0
2021-05-04 12:25:00,26.39,26.42,26.35,26.4,212073.0,26.39,26.42,26.35,26.4,212073.0
2021-05-04 12:30:00,26.41,26.46,26.36,26.38,283311.0,26.41,26.46,26.36,26.38,283311.0
2021-05-04 12:35:00,26.38,26.43,26.37,26.42,141706.0,26.38,26.43,26.37,26.42,141706.0
2021-05-04 12:40:00,26.42,26.42,26.33,26.38,280145.0,26.42,26.42,26.33,26.38,280145.0
2021-05-04 12:45:00,26.38,26.38,26.32,26.37,184126.0,26.38,26.38,26.32,26.37,184126.0
2021-05-04 12:50:00,26.36,26.43,26.35,26.36,210624.0,26.36,26.43,26.35,26.36,210624.0
2021-05-04 12:55:00,26.36,26.37,26.3,26.32,168506.0,26.36,26.37,26.3,26.32,168506.0
2021-05-04 13:00:00,26.31,26.41,26.29,26.39,331073.0,26.31,26.41,26.29,26.39,331073.0
2021-05-04 13:05:00,26.39,26.44,26.37,26.43,202049.0,26.39,26.44,26.37,26.43,202049.0
2021-05-04 13:10:00,26.43,26.46,26.41,26.42,206354.0,26.43,26.46,26.41,26.42,206354.0
2021-05-04 13:15:00,26.42,26.45,26.39,26.44,217717.0,26.42,26.45,26.39,26.44,217717.0
2021-05-04 13:20:00,26.43,26.51,26.42,26.46,241968.0,26.43,26.51,26.42,26.46,241968.0
2021-05-04 13:25:00,26.45,26.52,26.44,26.5,244523.0,26.45,26.52,26.44,26.5,244523.0
2021-05-04 13:30:00,26.5,26.56,26.45,26.53,259126.0,26.5,26.56,26.45,26.53,259126.0
2021-05-04 13:35:00,26.53,26.62,26.52,26.61,398427.0,26.53,26.62,26.52,26.61,398427.0
2021-05-04 13:40:00,26.61,26.69,26.58,26.6,503200.0,26.61,26.69,26.58,26.6,503200.0
2021-05-04 13:45:00,26.59,26.6,26.51,26.56,238001.0,26.59,26.6,26.51,26.56,238001.0
2021-05-04 13:50:00,26.56,26.57,26.47,26.49,183150.0,26.56,26.57,26.47,26.49,183150.0
2021-05-04 13:55:00,26.49,26.57,26.47,26.53,216126.0,26.49,26.57,26.47,26.53,216126.0
2021-05-04 14:00:00,26.53,26.55,26.44,26.49,221522.0,26.53,26.55,26.44,26.49,221522.0
2021-05-04 14:05:00,26.5,26.54,26.45,26.51,143333.0,26.5,26.54,26.45,26.51,143333.0
2021-05-04 14:10:00,26.5,26.58,26.47,26.58,161986.0,26.5,26.58,26.47,26.58,161986.0
2021-05-04 14:15:00,26.58,26.58,26.5,26.53,157392.0,26.58,26.58,26.5,26.53,157392.0
2021-05-04 14:20:00,26.52,26.57,26.5,26.51,217021.0,26.52,26.57,26.5,26.51,217021.0
2021-05-04 14:25:00,26.51,26.53,26.44,26.53,240620.0,26.51,26.53,26.44,26.53,240620.0
2021-05-04 14:30:00,26.53,26.55,26.51,26.52,119779.0,26.53,26.55,26.51,26.52,119779.0
2021-05-04 14:35:00,26.52,26.56,26.5,26.52,127983.0,26.52,26.56,26.5,26.52,127983.0
2021-05-04 14:40:00,26.52,26.57,26.51,26.56,182778.0,26.52,26.57,26.51,26.56,182778.0
2021-05-04 14:45:00,26.56,26.61,26.55,26.57,151459.0,26.56,26.61,26.55,26.57,151459.0
2021-05-04 14:50:00,26.56,26.59,26.55,26.57,168422.0,26.56,26.59,26.55,26.57,168422.0
2021-05-04 14:55:00,26.56,26.64,26.56,26.58,193247.0,26.56,26.64,26.56,26.58,193247.0
2021-05-04 15:00:00,26.58,26.62,26.52,26.57,180382.0,26.58,26.62,26.52,26.57,180382.0
2021-05-04 15:05:00,26.57,26.57,26.52,26.54,131853.0,26.57,26.57,26.52,26.54,131853.0
2021-05-04 15:10:00,26.54,26.57,26.53,26.55,134275.0,26.54,26.57,26.53,26.55,134275.0
2021-05-04 15:15:00,26.54,26.56,26.48,26.5,233320.0,26.54,26.56,26.48,26.5,233320.0
2021-05-04 15:20:00,26.5,26.54,26.47,26.49,184116.0,26.5,26.54,26.47,26.49,184116.0
2021-05-04 15:25:00,26.5,26.56,26.48,26.55,189631.0,26.5,26.56,26.48,26.55,189631.0
2021-05-04 15:30:00,26.54,26.61,26.51,26.59,269831.0,26.54,26.61,26.51,26.59,269831.0
2021-05-04 15:35:00,26.59,26.63,26.56,26.59,252585.0,26.59,26.63,26.56,26.59,252585.0
2021-05-04 15:40:00,26.59,26.59,26.53,26.58,229711.0,26.59,26.59,26.53,26.58,229711.0
2021-05-04 15:45:00,26.58,26.62,26.53,26.62,355161.0,26.58,26.62,26.53,26.62,355161.0
2021-05-04 15:50:00,26.62,26.67,26.56,26.6,671105.0,26.62,26.67,26.56,26.6,671105.0
2021-05-04 15:55:00,26.59,26.69,26.58,26.69,921119.0,26.59,26.69,26.58,26.69,921119.0
2021-05-05 09:30:00,26.82,26.86,26.62,26.79,1126379.0,26.82,26.86,26.62,26.79,1126379.0
2021-05-05 09:35:00,26.79,26.85,26.54,26.8,704426.0,26.79,26.85,26.54,26.8,704426.0
2021-05-05 09:40:00,26.8,26.92,26.72,26.87,564420.0,26.8,26.92,26.72,26.87,564420.0
2021-05-05 09:45:00,26.86,27.02,26.82,26.87,471230.0,26.86,27.02,26.82,26.87,471230.0
2021-05-05 09:50:00,26.88,27.04,26.85,26.97,272406.0,26.88,27.04,26.85,26.97,272406.0
2021-05-05 09:55:00,26.96,27.0,26.87,26.87,226286.0,26.96,27.0,26.87,26.87,226286.0
2021-05-05 10:00:00,26.87,26.92,26.67,26.73,427571.0,26.87,26.92,26.67,26.73,427571.0
2021-05-05 10:05:00,26.72,26.72,26.53,26.63,843083.0,26.72,26.72,26.53,26.63,843083.0
2021-05-05 10:10:00,26.63,26.78,26.59,26.73,330228.0,26.63,26.78,26.59,26.73,330228.0
2021-05-05 10:15:00,26.73,26.79,26.66,26.76,243997.0,26.73,26.79,26.66,26.76,243997.0
2021-05-05 10:20:00,26.74,26.79,26.54,26.56,402175.0,26.74,26.79,26.54,26.56,402175.0
2021-05-05 10:25:00,26.56,26.64,26.52,26.59,482483.0,26.56,26.64,26.52,26.59,482483.0
2021-05-05 10:30:00,26.6,26.62,26.54,26.58,245923.0,26.6,26.62,26.54,26.58,245923.0
2021-05-05 10:35:00,26.58,26.64,26.52,26.59,293851.0,26.58,26.64,26.52,26.59,293851.0
2021-05-05 10:40:00,26.59,26.78,26.57,26.75,218817.0,26.59,26.78,26.57,26.75,218817.0
2021-05-05 10:45:00,26.75,26.8,26.73,26.78,149824.0,26.75,26.8,26.73,26.78,149824.0
2021-05-05 10:50:00,26.78,26.82,26.75,26.78,209069.0,26.78,26.82,26.75,26.78,209069.0
2021-05-05 10:55:00,26.79,26.84,26.77,26.8,170072.0,26.79,26.84,26.77,26.8,170072.0
2021-05-05 11:00:00,26.81,26.83,26.73,26.78,146461.0,26.81,26.83,26.73,26.78,146461.0
2021-05-05 11:05:00,26.78,26.83,26.76,26.83,110638.0,26.78,26.83,26.76,26.83,110638.0
2021-05-05 11:10:00,26.83,26.88,26.77,26.79,128964.0,26.83,26.88,26.77,26.79,128964.0
2021-05-05 11:15:00,26.78,26.81,26.75,26.79,99853.0,26.78,26.81,26.75,26.79,99853.0
2021-05-05 11:20:00,26.79,26.81,26.75,26.8,188338.0,26.79,26.81,26.75,26.8,188338.0
2021-05-05 11:25:00,26.8,26.8,26.77,26.78,59085.0,26.8,26.8,26.77,26.78,59085.0
2021-05-05 11:30:00,26.78,26.8,26.77,26.79,131772.0,26.78,26.8,26.77,26.79,131772.0
2021-05-05 11:35:00,26.79,26.8,26.78,26.79,84556.0,26.79,26.8,26.78,26.79,84556.0
2021-05-05 11:40:00,26.79,26.81,26.76,26.79,255612.0,26.79,26.81,26.76,26.79,255612.0
2021-05-05 11:45:00,26.8,26.8,26.7,26.71,129009.0,26.8,26.8,26.7,26.71,129009.0
2021-05-05 11:50:00,26.7,26.79,26.7,26.78,132090.0,26.7,26.79,26.7,26.78,132090.0
2021-05-05 11:55:00,26.78,26.8,26.77,26.78,134192.0,26.78,26.8,26.77,26.78,134192.0
2021-05-05 12:00:00,26.78,26.8,26.75,26.76,77049.0,26.78,26.8,26.75,26.76,77049.0
2021-05-05 12:05:00,26.76,26.8,26.75,26.78,124949.0,26.76,26.8,26.75,26.78,124949.0
2021-05-05 12:10:00,26.78,26.78,26.71,26.72,92976.0,26.78,26.78,26.71,26.72,92976.0
2021-05-05 12:15:00,26.72,26.75,26.71,26.72,54090.0,26.72,26.75,26.71,26.72,54090.0
2021-05-05 12:20:00,26.73,26.74,26.7,26.71,114696.0,26.73,26.74,26.7,26.71,114696.0
2021-05-05 12:25:00,26.7,26.74,26.69,26.73,123134.0,26.7,26.74,26.69,26.73,123134.0
2021-05-05 12:30:00,26.73,26.78,26.71,26.73,167192.0,26.73,26.78,26.71,26.73,167192.0
2021-05-05 12:35:00,26.74,26.75,26.65,26.66,144781.0,26.74,26.75,26.65,26.66,144781.0
2021-05-05 12:40:00,26.66,26.67,26.64,26.65,80926.0,26.66,26.67,26.64,26.65,80926.0
2021-05-05 12:45:00,26.66,26.67,26.65,26.66,63724.0,26.66,26.67,26.65,26.66,63724.0
2021-05-05 12:50:00,26.65,26.66,26.57,26.62,117375.0,26.65,26.66,26.57,26.62,117375.0
2021-05-05 12:55:00,26.62,26.64,26.59,26.6,100118.0,26.62,26.64,26.59,26.6,100118.0
2021-05-05 13:00:00,26.59,26.62,26.56,26.59,96493.0,26.59,26.62,26.56,26.59,96493.0
2021-05-05 13:05:00,26.59,26.68,26.58,26.61,356062.0,26.59,26.68,26.58,26.61,356062.0
2021-05-05 13:10:00,26.61,26.65,26.6,26.64,110856.0,26.61,26.65,26.6,26.64,110856.0
2021-05-05 13:15:00,26.64,26.66,26.56,26.58,113286.0,26.64,26.66,26.56,26.58,113286.0
2021-05-05 13:20:00,26.57,26.61,26.56,26.59,73835.0,26.57,26.61,26.56,26.59,73835.0
2021-05-05 13:25:00,26.59,26.6,26.55,26.59,111137.0,26.59,26.6,26.55,26.59,111137.0
2021-05-05 13:30:00,26.59,26.59,26.52,26.56,114093.0,26.59,26.59,26.52,26.56,114093.0
2021-05-05 13:35:00,26.57,26.64,26.56,26.64,103066.0,26.57,26.64,26.56,26.64,103066.0
2021-05-05 13:40:00,26.63,26.64,26.56,26.57,80528.0,26.63,26.64,26.56,26.57,80528.0
2021-05-05 13:45:00,26.57,26.58,26.53,26.55,119447.0,26.57,26.58,26.53,26.55,119447.0
2021-05-05 13:50:00,26.55,26.63,26.54,26.61,113776.0,26.55,26.63,26.54,26.61,113776.0
2021-05-05 13:55:00,26.6,26.62,26.58,26.61,52506.0,26.6,26.62,26.58,26.61,52506.0
2021-05-05 14:00:00,26.62,26.62,26.55,26.56,115260.0,26.62,26.62,26.55,26.56,115260.0
2021-05-05 14:05:00,26.57,26.6,26.55,26.55,72017.0,26.57,26.6,26.55,26.55,72017.0
2021-05-05 14:10:00,26.55,26.65,26.54,26.64,126871.0,26.55,26.65,26.54,26.64,126871.0
2021-05-05 14:15:00,26.64,26.71,26.63,26.68,164891.0,26.64,26.71,26.63,26.68,164891.0
2021-05-05 14:20:00,26.69,26.73,26.65,26.71,98747.0,26.69,26.73,26.65,26.71,98747.0
2021-05-05 14:25:00,26.71,26.79,26.7,26.76,177554.0,26.71,26.79,26.7,26.76,177554.0
2021-05-05 14:30:00,26.76,26.77,26.69,26.71,119707.0,26.76,26.77,26.69,26.71,119707.0
2021-05-05 14:35:00,26.71,26.74,26.7,26.73,82509.0,26.71,26.74,26.7,26.73,82509.0
2021-05-05 14:40:00,26.73,26.76,26.71,26.71,71245.0,26.73,26.76,26.71,26.71,71245.0
2021-05-05 14:45:00,26.71,26.75,26.7,26.75,76346.0,26.71,26.75,26.7,26.75,76346.0
2021-05-05 14:50:00,26.74,26.75,26.65,26.65,86515.0,26.74,26.75,26.65,26.65,86515.0
2021-05-05 14:55:00,26.66,26.89,26.65,26.71,639813.0,26.66,26.89,26.65,26.71,639813.0
2021-05-05 15:00:00,26.71,26.72,26.59,26.61,577848.0,26.71,26.72,26.59,26.61,577848.0
2021-05-05 15:05:00,26.62,27.31,26.6,26.62,3362012.0,26.62,27.31,26.6,26.62,3362012.0
2021-05-05 15:10:00,26.63,26.72,26.51,26.54,857265.0,26.63,26.72,26.51,26.54,857265.0
2021-05-05 15:15:00,26.53,26.57,26.42,26.44,914817.0,26.53,26.57,26.42,26.44,914817.0
2021-05-05 15:20:00,26.45,26.49,26.41,26.44,282703.0,26.45,26.49,26.41,26.44,282703.0
2021-05-05 15:25:00,26.44,26.48,26.37,26.46,369216.0,26.44,26.48,26.37,26.46,369216.0
2021-05-05 15:30:00,26.46,26.49,26.43,26.46,266489.0,26.46,26.49,26.43,26.46,266489.0
2021-05-05 15:35:00,26.46,26.55,26.45,26.55,292158.0,26.46,26.55,26.45,26.55,292158.0
2021-05-05 15:40:00,26.55,26.56,26.48,26.53,441834.0,26.55,26.56,26.48,26.53,441834.0
2021-05-05 15:45:00,26.53,26.55,26.48,26.5,403758.0,26.53,26.55,26.48,26.5,403758.0
2021-05-05 15:50:00,26.5,26.53,26.43,26.52,618520.0,26.5,26.53,26.43,26.52,618520.0
2021-05-05 15:55:00,26.53,26.54,26.46,26.53,622669.0,26.53,26.54,26.46,26.53,622669.0
2021-05-06 09:30:00,26.48,26.83,26.43,26.5,1048465.0,26.48,26.83,26.43,26.5,1048465.0
2021-05-06 09:35:00,26.49,26.81,26.46,26.69,566030.0,26.49,26.81,26.46,26.69,566030.0
2021-05-06 09:40:00,26.7,26.7,26.29,26.31,540339.0,26.7,26.7,26.29,26.31,540339.0
2021-05-06 09:45:00,26.32,26.34,26.06,26.06,651084.0,26.32,26.34,26.06,26.06,651084.0
2021-05-06 09:50:00,26.07,26.2,26.02,26.09,493642.0,26.07,26.2,26.02,26.09,493642.0
2021-05-06 09:55:00,26.1,26.1,25.97,26.02,892788.0,26.1,26.1,25.97,26.02,892788.0
2021-05-06 10:00:00,26.01,26.03,25.9,25.99,446224.0,26.01,26.03,25.9,25.99,446224.0
2021-05-06 10:05:00,25.99,26.0,25.85,25.86,376053.0,25.99,26.0,25.85,25.86,376053.0
2021-05-06 10:10:00,25.86,25.96,25.86,25.89,485603.0,25.86,25.96,25.86,25.89,485603.0
2021-05-06 10:15:00,25.89,25.91,25.64,25.64,824392.0,25.89,25.91,25.64,25.64,824392.0
2021-05-06 10:20:00,25.64,25.66,25.57,25.61,571720.0,25.64,25.66,25.57,25.61,571720.0
2021-05-06 10:25:00,25.61,25.69,25.56,25.68,398924.0,25.61,25.69,25.56,25.68,398924.0
2021-05-06 10:30:00,25.67,25.86,25.66,25.84,363571.0,25.67,25.86,25.66,25.84,363571.0
2021-05-06 10:35:00,25.84,25.96,25.82,25.92,495198.0,25.84,25.96,25.82,25.92,495198.0
2021-05-06 10:40:00,25.92,25.96,25.85,25.87,314179.0,25.92,25.96,25.85,25.87,314179.0
2021-05-06 10:45:00,25.87,25.96,25.85,25.87,362889.0,25.87,25.96,25.85,25.87,362889.0
2021-05-06 10:50:00,25.87,25.95,25.86,25.93,212286.0,25.87,25.95,25.86,25.93,212286.0
2021-05-06 10:55:00,25.93,25.93,25.8,25.85,309275.0,25.93,25.93,25.8,25.85,309275.0
2021-05-06 11:00:00,25.85,25.86,25.74,25.74,266269.0,25.85,25.86,25.74,25.74,266269.0
2021-05-06 11:05:00,25.75,25.79,25.52,25.58,570509.0,25.75,25.79,25.52,25.58,570509.0
2021-05-06 11:10:00,25.59,25.68,25.52,25.58,392112.0,25.59,25.68,25.52,25.58,392112.0
2021-05-06 11:15:00,25.59,25.71,25.57,25.71,231954.0,25.59,25.71,25.57,25.71,231954.0
2021-05-06 11:20:00,25.71,25.74,25.68,25.72,212073.0,25.71,25.74,25.68,25.72,212073.0
2021-05-06 11:25:00,25.73,25.8,25.69,25.79,284623.0,25.73,25.8,25.69,25.79,284623.0
2021-05-06 11:30:00,25.8,25.82,25.74,25.81,202342.0,25.8,25.82,25.74,25.81,202342.0
2021-05-06 11:35:00,25.81,25.91,25.8,25.89,220499.0,25.81,25.91,25.8,25.89,220499.0
2021-05-06 11:40:00,25.9,25.93,25.87,25.92,219553.0,25.9,25.93,25.87,25.92,219553.0
2021-05-06 11:45:00,25.92,25.93,25.86,25.9,187749.0,25.92,25.93,25.86,25.9,187749.0
2021-05-06 11:50:00,25.91,26.01,25.91,26.0,286757.0,25.91,26.01,25.91,26.0,286757.0
2021-05-06 11:55:00,25.99,26.05,25.98,25.98,301738.0,25.99,26.05,25.98,25.98,301738.0
2021-05-06 12:00:00,25.99,26.0,25.87,25.99,352907.0,25.99,26.0,25.87,25.99,352907.0
2021-05-06 12:05:00,25.98,26.03,25.95,25.95,213146.0,25.98,26.03,25.95,25.95,213146.0
2021-05-06 12:10:00,25.95,26.0,25.91,25.93,187433.0,25.95,26.0,25.91,25.93,187433.0
2021-05-06 12:15:00,25.93,26.01,25.92,26.0,116561.0,25.93,26.01,25.92,26.0,116561.0
2021-05-06 12:20:00,26.0,26.05,25.96,26.01,187413.0,26.0,26.05,25.96,26.01,187413.0
2021-05-06 12:25:00,26.01,26.05,26.0,26.03,98121.0,26.01,26.05,26.0,26.03,98121.0
2021-05-06 12:30:00,26.03,26.04,25.99,26.01,177585.0,26.03,26.04,25.99,26.01,177585.0
2021-05-06 12:35:00,26.01,26.02,25.94,25.97,121836.0,26.01,26.02,25.94,25.97,121836.0
2021-05-06 12:40:00,25.96,26.08,25.95,26.01,314169.0,25.96,26.08,25.95,26.01,314169.0
2021-05-06 12:45:00,26.02,26.02,25.94,25.98,83217.0,26.02,26.02,25.94,25.98,83217.0
2021-05-06 12:50:00,25.98,26.04,25.96,25.98,99868.0,25.98,26.04,25.96,25.98,99868.0
2021-05-06 12:55:00,25.97,25.98,25.9,25.95,150966.0,25.97,25.98,25.9,25.95,150966.0
2021-05-06 13:00:00,25.95,25.97,25.9,25.91,82335.0,25.95,25.97,25.9,25.91,82335.0
2021-05-06 13:05:00,25.91,25.94,25.89,25.91,111962.0,25.91,25.94,25.89,25.91,111962.0
2021-05-06 13:10:00,25.91,25.97,25.9,25.93,126938.0,25.91,25.97,25.9,25.93,126938.0
2021-05-06 13:15:00,25.93,25.95,25.83,25.85,106958.0,25.93,25.95,25.83,25.85,106958.0
2021-05-06 13:20:00,25.84,25.87,25.81,25.85,217724.0,25.84,25.87,25.81,25.85,217724.0
2021-05-06 13:25:00,25.84,25.89,25.84,25.87,103623.0,25.84,25.89,25.84,25.87,103623.0
2021-05-06 13:30:00,25.87,25.89,25.82,25.83,136990.0,25.87,25.89,25.82,25.83,136990.0
2021-05-06 13:35:00,25.83,25.84,25.78,25.8,186225.0,25.83,25.84,25.78,25.8,186225.0
2021-05-06 13:40:00,25.81,25.84,25.77,25.81,123023.0,25.81,25.84,25.77,25.81,123023.0
2021-05-06 13:45:00,25.8,25.81,25.71,25.75,178223.0,25.8,25.81,25.71,25.75,178223.0
2021-05-06 13:50:00,25.75,25.75,25.68,25.7,104054.0,25.75,25.75,25.68,25.7,104054.0
2021-05-06 13:55:00,25.7,25.72,25.66,25.71,154921.0,25.7,25.72,25.66,25.71,154921.0
2021-05-06 14:00:00,25.7,25.71,25.62,25.66,206454.0,25.7,25.71,25.62,25.66,206454.0
2021-05-06 14:05:00,25.66,25.74,25.65,25.74,195502.0,25.66,25.74,25.65,25.74,195502.0
2021-05-06 14:10:00,25.74,25.83,25.65,25.72,427166.0,25.74,25.83,25.65,25.72,427166.0
2021-05-06 14:15:00,25.72,25.73,25.68,25.7,104531.0,25.72,25.73,25.68,25.7,104531.0
2021-05-06 14:20:00,25.7,25.71,25.64,25.7,146938.0,25.7,25.71,25.64,25.7,146938.0
2021-05-06 14:25:00,25.71,25.72,25.59,25.6,216267.0,25.71,25.72,25.59,25.6,216267.0
2021-05-06 14:30:00,25.6,25.63,25.56,25.58,162960.0,25.6,25.63,25.56,25.58,162960.0
2021-05-06 14:35:00,25.59,25.63,25.56,25.58,118806.0,25.59,25.63,25.56,25.58,118806.0
2021-05-06 14:40:00,25.58,25.61,25.54,25.6,196288.0,25.58,25.61,25.54,25.6,196288.0
2021-05-06 14:45:00,25.61,25.65,25.6,25.62,126541.0,25.61,25.65,25.6,25.62,126541.0
2021-05-06 14:50:00,25.61,25.7,25.61,25.7,186442.0,25.61,25.7,25.61,25.7,186442.0
2021-05-06 14:55:00,25.7,25.74,25.68,25.7,162474.0,25.7,25.74,25.68,25.7,162474.0
2021-05-06 15:00:00,25.7,25.74,25.65,25.67,116178.0,25.7,25.74,25.65,25.67,116178.0
2021-05-06 15:05:00,25.67,25.7,25.63,25.7,172453.0,25.67,25.7,25.63,25.7,172453.0
2021-05-06 15:10:00,25.7,25.82,25.69,25.8,204454.0,25.7,25.82,25.69,25.8,204454.0
2021-05-06 15:15:00,25.79,25.85,25.78,25.85,142545.0,25.79,25.85,25.78,25.85,142545.0
2021-05-06 15:20:00,25.84,25.87,25.81,25.83,211046.0,25.84,25.87,25.81,25.83,211046.0
2021-05-06 15:25:00,25.83,25.92,25.81,25.88,224178.0,25.83,25.92,25.81,25.88,224178.0
2021-05-06 15:30:00,25.87,25.89,25.82,25.87,191368.0,25.87,25.89,25.82,25.87,191368.0
2021-05-06 15:35:00,25.87,25.94,25.87,25.89,274724.0,25.87,25.94,25.87,25.89,274724.0
2021-05-06 15:40:00,25.89,25.95,25.88,25.89,276288.0,25.89,25.95,25.88,25.89,276288.0
2021-05-06 15:45:00,25.9,25.96,25.89,25.92,291184.0,25.9,25.96,25.89,25.92,291184.0
2021-05-06 15:50:00,25.92,25.97,25.9,25.91,688842.0,25.92,25.97,25.9,25.91,688842.0
2021-05-06 15:55:00,25.91,25.97,25.86,25.96,1106309.0,25.91,25.97,25.86,25.96,1106309.0
2021-05-07 09:30:00,25.99,26.24,25.88,26.08,955874.0,25.99,26.24,25.88,26.08,955874.0
2021-05-07 09:35:00,26.07,26.34,26.04,26.3,485925.0,26.07,26.34,26.04,26.3,485925.0
2021-05-07 09:40:00,26.29,26.43,26.29,26.39,532871.0,26.29,26.43,26.29,26.39,532871.0
2021-05-07 09:45:00,26.39,26.6,26.31,26.55,664322.0,26.39,26.6,26.31,26.55,664322.0
2021-05-07 09:50:00,26.56,26.6,26.46,26.47,540470.0,26.56,26.6,26.46,26.47,540470.0
2021-05-07 09:55:00,26.46,26.54,26.31,26.5,583452.0,26.46,26.54,26.31,26.5,583452.0
2021-05-07 10:00:00,26.5,26.59,26.48,26.5,410875.0,26.5,26.59,26.48,26.5,410875.0
2021-05-07 10:05:00,26.5,26.58,26.46,26.56,280466.0,26.5,26.58,26.46,26.56,280466.0
2021-05-07 10:10:00,26.56,26.77,26.51,26.65,859898.0,26.56,26.77,26.51,26.65,859898.0
2021-05-07 10:15:00,26.66,26.69,26.57,26.61,400226.0,26.66,26.69,26.57,26.61,400226.0
2021-05-07 10:20:00,26.62,26.63,26.44,26.45,244161.0,26.62,26.63,26.44,26.45,244161.0
2021-05-07 10:25:00,26.45,26.54,26.45,26.51,305906.0,26.45,26.54,26.45,26.51,305906.0
2021-05-07 10:30:00,26.51,26.55,26.49,26.54,160165.0,26.51,26.55,26.49,26.54,160165.0
2021-05-07 10:35:00,26.55,26.62,26.49,26.6,331193.0,26.55,26.62,26.49,26.6,331193.0
2021-05-07 10:40:00,26.6,26.73,26.59,26.71,267863.0,26.6,26.73,26.59,26.71,267863.0
2021-05-07 10:45:00,26.71,26.71,26.6,26.63,399017.0,26.71,26.71,26.6,26.63,399017.0
2021-05-07 10:50:00,26.63,26.72,26.63,26.7,342639.0,26.63,26.72,26.63,26.7,342639.0
2021-05-07 10:55:00,26.7,26.72,26.63,26.69,199038.0,26.7,26.72,26.63,26.69,199038.0
2021-05-07 11:00:00,26.69,26.73,26.63,26.65,179297.0,26.69,26.73,26.63,26.65,179297.0
2021-05-07 11:05:00,26.66,26.66,26.58,26.59,191934.0,26.66,26.66,26.58,26.59,191934.0
2021-05-07 11:10:00,26.6,26.63,26.57,26.58,138664.0,26.6,26.63,26.57,26.58,138664.0
2021-05-07 11:15:00,26.58,26.61,26.56,26.59,122685.0,26.58,26.61,26.56,26.59,122685.0
2021-05-07 11:20:00,26.59,26.6,26.51,26.54,159137.0,26.59,26.6,26.51,26.54,159137.0
2021-05-07 11:25:00,26.54,26.58,26.5,26.53,182181.0,26.54,26.58,26.5,26.53,182181.0
2021-05-07 11:30:00,26.53,26.56,26.5,26.55,142196.0,26.53,26.56,26.5,26.55,142196.0
2021-05-07 11:35:00,26.55,26.65,26.54,26.63,157739.0,26.55,26.65,26.54,26.63,157739.0
2021-05-07 11:40:00,26.63,26.65,26.56,26.61,158269.0,26.63,26.65,26.56,26.61,158269.0
2021-05-07 11:45:00,26.61,26.64,26.51,26.58,278226.0,26.61,26.64,26.51,26.58,278226.0
2021-05-07 11:50:00,26.58,26.66,26.58,26.62,97533.0,26.58,26.66,26.58,26.62,97533.0
2021-05-07 11:55:00,26.62,26.64,26.57,26.62,126516.0,26.62,26.64,26.57,26.62,126516.0
2021-05-07 12:00:00,26.62,26.65,26.6,26.64,87029.0,26.62,26.65,26.6,26.64,87029.0
2021-05-07 12:05:00,26.64,26.69,26.63,26.65,212862.0,26.64,26.69,26.63,26.65,212862.0
2021-05-07 12:10:00,26.66,26.68,26.6,26.61,142998.0,26.66,26.68,26.6,26.61,142998.0
2021-05-07 12:15:00,26.62,26.65,26.58,26.64,98227.0,26.62,26.65,26.58,26.64,98227.0
2021-05-07 12:20:00,26.64,26.7,26.61,26.69,119262.0,26.64,26.7,26.61,26.69,119262.0
2021-05-07 12:25:00,26.7,26.71,26.65,26.71,139780.0,26.7,26.71,26.65,26.71,139780.0
2021-05-07 12:30:00,26.71,26.77,26.71,26.74,227919.0,26.71,26.77,26.71,26.74,227919.0
2021-05-07 12:35:00,26.73,26.76,26.72,26.76,122244.0,26.73,26.76,26.72,26.76,122244.0
2021-05-07 12:40:00,26.76,26.77,26.7,26.74,127069.0,26.76,26.77,26.7,26.74,127069.0
2021-05-07 12:45:00,26.75,26.76,26.71,26.74,76147.0,26.75,26.76,26.71,26.74,76147.0
2021-05-07 12:50:00,26.73,26.81,26.72,26.75,187839.0,26.73,26.81,26.72,26.75,187839.0
2021-05-07 12:55:00,26.75,26.83,26.74,26.79,170778.0,26.75,26.83,26.74,26.79,170778.0
2021-05-07 13:00:00,26.8,26.86,26.78,26.82,212839.0,26.8,26.86,26.78,26.82,212839.0
2021-05-07 13:05:00,26.83,26.84,26.78,26.79,148350.0,26.83,26.84,26.78,26.79,148350.0
2021-05-07 13:10:00,26.79,26.84,26.78,26.8,149441.0,26.79,26.84,26.78,26.8,149441.0
2021-05-07 13:15:00,26.81,26.83,26.76,26.77,139058.0,26.81,26.83,26.76,26.77,139058.0
2021-05-07 13:20:00,26.76,26.81,26.74,26.79,118936.0,26.76,26.81,26.74,26.79,118936.0
2021-05-07 13:25:00,26.79,26.81,26.76,26.78,88018.0,26.79,26.81,26.76,26.78,88018.0
2021-05-07 13:30:00,26.78,26.85,26.77,26.83,110312.0,26.78,26.85,26.77,26.83,110312.0
2021-05-07 13:35:00,26.83,26.85,26.81,26.81,79436.0,26.83,26.85,26.81,26.81,79436.0
2021-05-07 13:40:00,26.81,26.81,26.77,26.77,94878.0,26.81,26.81,26.77,26.77,94878.0
2021-05-07 13:45:00,26.77,26.79,26.74,26.74,57013.0,26.77,26.79,26.74,26.74,57013.0
2021-05-07 13:50:00,26.74,26.76,26.69,26.69,126723.0,26.74,26.76,26.69,26.69,126723.0
2021-05-07 13:55:00,26.69,26.71,26.63,26.67,231100.0,26.69,26.71,26.63,26.67,231100.0
2021-05-07 14:00:00,26.66,26.68,26.58,26.64,196020.0,26.66,26.68,26.58,26.64,196020.0
2021-05-07 14:05:00,26.65,26.66,26.61,26.64,61520.0,26.65,26.66,26.61,26.64,61520.0
2021-05-07 14:10:00,26.63,26.64,26.56,26.57,141857.0,26.63,26.64,26.56,26.57,141857.0
2021-05-07 14:15:00,26.57,26.64,26.57,26.61,135245.0,26.57,26.64,26.57,26.61,135245.0
2021-05-07 14:20:00,26.61,26.64,26.56,26.63,120481.0,26.61,26.64,26.56,26.63,120481.0
2021-05-07 14:25:00,26.62,26.65,26.61,26.64,78842.0,26.62,26.65,26.61,26.64,78842.0
2021-05-07 14:30:00,26.65,26.66,26.61,26.62,162607.0,26.65,26.66,26.61,26.62,162607.0
2021-05-07 14:35:00,26.61,26.62,26.57,26.6,118615.0,26.61,26.62,26.57,26.6,118615.0
2021-05-07 14:40:00,26.59,26.6,26.51,26.54,146304.0,26.59,26.6,26.51,26.54,146304.0
2021-05-07 14:45:00,26.54,26.56,26.49,26.53,147338.0,26.54,26.56,26.49,26.53,147338.0
2021-05-07 14:50:00,26.53,26.59,26.51,26.58,211710.0,26.53,26.59,26.51,26.58,211710.0
2021-05-07 14:55:00,26.57,26.63,26.57,26.61,200267.0,26.57,26.63,26.57,26.61,200267.0
2021-05-07 15:00:00,26.62,26.66,26.58,26.61,157214.0,26.62,26.66,26.58,26.61,157214.0
2021-05-07 15:05:00,26.62,26.68,26.61,26.66,220677.0,26.62,26.68,26.61,26.66,220677.0
2021-05-07 15:10:00,26.65,26.66,26.6,26.61,78744.0,26.65,26.66,26.6,26.61,78744.0
2021-05-07 15:15:00,26.62,26.64,26.6,26.6,97478.0,26.62,26.64,26.6,26.6,97478.0
2021-05-07 15:20:00,26.61,26.65,26.59,26.61,157568.0,26.61,26.65,26.59,26.61,157568.0
2021-05-07 15:25:00,26.62,26.63,26.57,26.6,133783.0,26.62,26.63,26.57,26.6,133783.0
2021-05-07 15:30:00,26.61,26.68,26.61,26.68,188674.0,26.61,26.68,26.61,26.68,188674.0
2021-05-07 15:35:00,26.68,26.71,26.62,26.66,223229.0,26.68,26.71,26.62,26.66,223229.0
2021-05-07 15:40:00,26.66,26.72,26.65,26.7,195933.0,26.66,26.72,26.65,26.7,195933.0
2021-05-07 15:45:00,26.7,26.72,26.64,26.67,244007.0,26.7,26.72,26.64,26.67,244007.0
2021-05-07 15:50:00,26.68,26.73,26.66,26.72,377103.0,26.68,26.73,26.66,26.72,377103.0
2021-05-07 15:55:00,26.73,26.79,26.71,26.76,888556.0,26.73,26.79,26.71,26.76,888556.0
2021-05-10 09:30:00,26.83,26.83,26.45,26.65,1135242.0,26.83,26.83,26.45,26.65,1135242.0
2021-05-10 09:35:00,26.65,26.73,26.39,26.42,563679.0,26.65,26.73,26.39,26.42,563679.0
2021-05-10 09:40:00,26.41,26.42,26.26,26.33,443509.0,26.41,26.42,26.26,26.33,443509.0
2021-05-10 09:45:00,26.33,26.55,26.3,26.51,637393.0,26.33,26.55,26.3,26.51,637393.0
2021-05-10 09:50:00,26.52,26.52,26.36,26.39,347469.0,26.52,26.52,26.36,26.39,347469.0
2021-05-10 09:55:00,26.39,26.46,26.33,26.46,240776.0,26.39,26.46,26.33,26.46,240776.0
2021-05-10 10:00:00,26.45,26.51,26.37,26.49,295637.0,26.45,26.51,26.37,26.49,295637.0
2021-05-10 10:05:00,26.5,26.55,26.37,26.38,428075.0,26.5,26.55,26.37,26.38,428075.0
2021-05-10 10:10:00,26.37,26.46,26.35,26.4,262687.0,26.37,26.46,26.35,26.4,262687.0
2021-05-10 10:15:00,26.4,26.73,26.4,26.67,575826.0,26.4,26.73,26.4,26.67,575826.0
2021-05-10 10:20:00,26.67,26.78,26.62,26.65,349496.0,26.67,26.78,26.62,26.65,349496.0
2021-05-10 10:25:00,26.65,26.68,26.49,26.54,269286.0,26.65,26.68,26.49,26.54,269286.0
2021-05-10 10:30:00,26.54,26.55,26.43,26.45,269015.0,26.54,26.55,26.43,26.45,269015.0
2021-05-10 10:35:00,26.44,26.55,26.42,26.55,181871.0,26.44,26.55,26.42,26.55,181871.0
2021-05-10 10:40:00,26.54,26.61,26.5,26.6,182502.0,26.54,26.61,26.5,26.6,182502.0
2021-05-10 10:45:00,26.61,26.61,26.41,26.44,201090.0,26.61,26.61,26.41,26.44,201090.0
2021-05-10 10:50:00,26.45,26.55,26.45,26.52,149877.0,26.45,26.55,26.45,26.52,149877.0
2021-05-10 10:55:00,26.51,26.59,26.5,26.51,221789.0,26.51,26.59,26.5,26.51,221789.0
2021-05-10 11:00:00,26.52,26.54,26.47,26.5,217630.0,26.52,26.54,26.47,26.5,217630.0
2021-05-10 11:05:00,26.5,26.56,26.47,26.48,126894.0,26.5,26.56,26.47,26.48,126894.0
2021-05-10 11:10:00,26.48,26.5,26.44,26.44,110593.0,26.48,26.5,26.44,26.44,110593.0
2021-05-10 11:15:00,26.45,26.46,26.37,26.46,202184.0,26.45,26.46,26.37,26.46,202184.0
2021-05-10 11:20:00,26.45,26.54,26.45,26.53,203959.0,26.45,26.54,26.45,26.53,203959.0
2021-05-10 11:25:00,26.53,26.55,26.49,26.54,81866.0,26.53,26.55,26.49,26.54,81866.0
2021-05-10 11:30:00,26.54,26.61,26.53,26.6,159078.0,26.54,26.61,26.53,26.6,159078.0
2021-05-10 11:35:00,26.59,26.63,26.56,26.57,149844.0,26.59,26.63,26.56,26.57,149844.0
2021-05-10 11:40:00,26.57,26.66,26.56,26.63,129651.0,26.57,26.66,26.56,26.63,129651.0
2021-05-10 11:45:00,26.63,26.65,26.61,26.64,90659.0,26.63,26.65,26.61,26.64,90659.0
2021-05-10 11:50:00,26.64,26.68,26.61,26.67,96848.0,26.64,26.68,26.61,26.67,96848.0
2021-05-10 11:55:00,26.67,26.72,26.65,26.68,181720.0,26.67,26.72,26.65,26.68,181720.0
2021-05-10 12:00:00,26.68,26.76,26.67,26.73,179492.0,26.68,26.76,26.67,26.73,179492.0
2021-05-10 12:05:00,26.73,26.76,26.71,26.75,102657.0,26.73,26.76,26.71,26.75,102657.0
2021-05-10 12:10:00,26.74,26.77,26.74,26.75,117815.0,26.74,26.77,26.74,26.75,117815.0
2021-05-10 12:15:00,26.76,26.81,26.73,26.81,222094.0,26.76,26.81,26.73,26.81,222094.0
2021-05-10 12:20:00,26.8,26.83,26.78,26.81,157622.0,26.8,26.83,26.78,26.81,157622.0
2021-05-10 12:25:00,26.81,26.83,26.71,26.72,126538.0,26.81,26.83,26.71,26.72,126538.0
2021-05-10 12:30:00,26.71,26.73,26.68,26.71,107745.0,26.71,26.73,26.68,26.71,107745.0
2021-05-10 12:35:00,26.71,26.73,26.69,26.73,101363.0,26.71,26.73,26.69,26.73,101363.0
2021-05-10 12:40:00,26.73,26.73,26.64,26.68,135496.0,26.73,26.73,26.64,26.68,135496.0
2021-05-10 12:45:00,26.68,26.7,26.66,26.66,85967.0,26.68,26.7,26.66,26.66,85967.0
2021-05-10 12:50:00,26.67,26.7,26.65,26.65,91828.0,26.67,26.7,26.65,26.65,91828.0
2021-05-10 12:55:00,26.65,26.67,26.63,26.65,45041.0,26.65,26.67,26.63,26.65,45041.0
2021-05-10 13:00:00,26.65,26.67,26.58,26.6,121935.0,26.65,26.67,26.58,26.6,121935.0
2021-05-10 13:05:00,26.59,26.6,26.56,26.6,119057.0,26.59,26.6,26.56,26.6,119057.0
2021-05-10 13:10:00,26.59,26.63,26.59,26.6,122853.0,26.59,26.63,26.59,26.6,122853.0
2021-05-10 13:15:00,26.61,26.62,26.56,26.59,124828.0,26.61,26.62,26.56,26.59,124828.0
2021-05-10 13:20:00,26.6,26.66,26.59,26.65,129732.0,26.6,26.66,26.59,26.65,129732.0
2021-05-10 13:25:00,26.66,26.7,26.65,26.66,89085.0,26.66,26.7,26.65,26.66,89085.0
2021-05-10 13:30:00,26.67,26.7,26.65,26.69,111651.0,26.67,26.7,26.65,26.69,111651.0
2021-05-10 13:35:00,26.69,26.7,26.66,26.68,66368.0,26.69,26.7,26.66,26.68,66368.0
2021-05-10 13:40:00,26.68,26.68,26.59,26.59,96860.0,26.68,26.68,26.59,26.59,96860.0
2021-05-10 13:45:00,26.59,26.63,26.58,26.61,70048.0,26.59,26.63,26.58,26.61,70048.0
2021-05-10 13:50:00,26.62,26.65,26.59,26.6,49867.0,26.62,26.65,26.59,26.6,49867.0
2021-05-10 13:55:00,26.61,26.61,26.53,26.55,114648.0,26.61,26.61,26.53,26.55,114648.0
2021-05-10 14:00:00,26.56,26.62,26.55,26.61,117058.0,26.56,26.62,26.55,26.61,117058.0
2021-05-10 14:05:00,26.6,26.63,26.57,26.61,75172.0,26.6,26.63,26.57,26.61,75172.0
2021-05-10 14:10:00,26.62,26.65,26.62,26.63,56237.0,26.62,26.65,26.62,26.63,56237.0
2021-05-10 14:15:00,26.62,26.63,26.51,26.6,144357.0,26.62,26.63,26.51,26.6,144357.0
2021-05-10 14:20:00,26.59,26.6,26.51,26.58,134440.0,26.59,26.6,26.51,26.58,134440.0
2021-05-10 14:25:00,26.58,26.6,26.47,26.52,117662.0,26.58,26.6,26.47,26.52,117662.0
2021-05-10 14:30:00,26.5,26.54,26.45,26.53,133093.0,26.5,26.54,26.45,26.53,133093.0
2021-05-10 14:35:00,26.53,26.53,26.45,26.52,109420.0,26.53,26.53,26.45,26.52,109420.0
2021-05-10 14:40:00,26.51,26.52,26.42,26.43,82950.0,26.51,26.52,26.42,26.43,82950.0
2021-05-10 14:45:00,26.44,26.44,26.41,26.42,150919.0,26.44,26.44,26.41,26.42,150919.0
2021-05-10 14:50:00,26.41,26.44,26.4,26.42,144698.0,26.41,26.44,26.4,26.42,144698.0
2021-05-10 14:55:00,26.41,26.42,26.36,26.41,217360.0,26.41,26.42,26.36,26.41,217360.0
2021-05-10 15:00:00,26.4,26.44,26.38,26.43,166407.0,26.4,26.44,26.38,26.43,166407.0
2021-05-10 15:05:00,26.43,26.44,26.37,26.38,104242.0,26.43,26.44,26.37,26.38,104242.0
2021-05-10 15:10:00,26.38,26.44,26.37,26.4,96427.0,26.38,26.44,26.37,26.4,96427.0
2021-05-10 15:15:00,26.4,26.4,26.34,26.36,147204.0,26.4,26.4,26.34,26.36,147204.0
2021-05-10 15:20:00,26.36,26.36,26.31,26.33,169012.0,26.36,26.36,26.31,26.33,169012.0
2021-05-10 15:25:00,26.33,26.4,26.32,26.37,108382.0,26.33,26.4,26.32,26.37,108382.0
2021-05-10 15:30:00,26.37,26.41,26.34,26.41,150152.0,26.37,26.41,26.34,26.41,150152.0
2021-05-10 15:35:00,26.41,26.41,26.32,26.39,166451.0,26.41,26.41,26.32,26.39,166451.0
2021-05-10 15:40:00,26.39,26.41,26.35,26.36,124999.0,26.39,26.41,26.35,26.36,124999.0
2021-05-10 15:45:00,26.36,26.39,26.28,26.31,277127.0,26.36,26.39,26.28,26.31,277127.0
2021-05-10 15:50:00,26.32,26.32,26.24,26.26,517756.0,26.32,26.32,26.24,26.26,517756.0
2021-05-10 15:55:00,26.27,26.31,26.23,26.27,799816.0,26.27,26.31,26.23,26.27,799816.0
2021-05-11 09:30:00,25.33,25.73,25.09,25.51,1719869.0,25.33,25.73,25.09,25.51,1719869.0
2021-05-11 09:35:00,25.51,25.61,25.35,25.5,754482.0,25.51,25.61,25.35,25.5,754482.0
2021-05-11 09:40:00,25.5,25.72,25.45,25.6,627719.0,25.5,25.72,25.45,25.6,627719.0
2021-05-11 09:45:00,25.6,25.7,25.49,25.64,647760.0,25.6,25.7,25.49,25.64,647760.0
2021-05-11 09:50:00,25.64,25.89,25.64,25.85,396869.0,25.64,25.89,25.64,25.85,396869.0
2021-05-11 09:55:00,25.85,26.02,25.74,25.98,469210.0,25.85,26.02,25.74,25.98,469210.0
2021-05-11 10:00:00,25.97,26.03,25.89,25.91,474126.0,25.97,26.03,25.89,25.91,474126.0
2021-05-11 10:05:00,25.91,25.95,25.7,25.71,307882.0,25.91,25.95,25.7,25.71,307882.0
2021-05-11 10:10:00,25.72,25.73,25.61,25.62,225901.0,25.72,25.73,25.61,25.62,225901.0
2021-05-11 10:15:00,25.62,25.66,25.44,25.48,382990.0,25.62,25.66,25.44,25.48,382990.0
2021-05-11 10:20:00,25.49,25.63,25.47,25.52,397978.0,25.49,25.63,25.47,25.52,397978.0
2021-05-11 10:25:00,25.52,25.54,25.36,25.39,500522.0,25.52,25.54,25.36,25.39,500522.0
2021-05-11 10:30:00,25.38,25.41,25.31,25.39,531662.0,25.38,25.41,25.31,25.39,531662.0
2021-05-11 10:35:00,25.39,25.4,25.24,25.26,645529.0,25.39,25.4,25.24,25.26,645529.0
2021-05-11 10:40:00,25.26,25.38,25.23,25.32,349162.0,25.26,25.38,25.23,25.32,349162.0
2021-05-11 10:45:00,25.3,25.42,25.2,25.4,427201.0,25.3,25.42,25.2,25.4,427201.0
2021-05-11 10:50:00,25.42,25.56,25.37,25.52,322495.0,25.42,25.56,25.37,25.52,322495.0
2021-05-11 10:55:00,25.51,25.65,25.49,25.56,322648.0,25.51,25.65,25.49,25.56,322648.0
2021-05-11 11:00:00,25.56,25.61,25.42,25.42,306979.0,25.56,25.61,25.42,25.42,306979.0
2021-05-11 11:05:00,25.42,25.6,25.41,25.54,177219.0,25.42,25.6,25.41,25.54,177219.0
2021-05-11 11:10:00,25.53,25.71,25.51,25.7,270676.0,25.53,25.71,25.51,25.7,270676.0
2021-05-11 11:15:00,25.7,25.85,25.68,25.84,218070.0,25.7,25.85,25.68,25.84,218070.0
2021-05-11 11:20:00,25.84,25.85,25.77,25.78,230519.0,25.84,25.85,25.77,25.78,230519.0
2021-05-11 11:25:00,25.77,25.83,25.71,25.8,284657.0,25.77,25.83,25.71,25.8,284657.0
2021-05-11 11:30:00,25.8,25.8,25.67,25.71,311242.0,25.8,25.8,25.67,25.71,311242.0
2021-05-11 11:35:00,25.71,25.75,25.66,25.73,233292.0,25.71,25.75,25.66,25.73,233292.0
2021-05-11 11:40:00,25.73,25.76,25.58,25.58,258462.0,25.73,25.76,25.58,25.58,258462.0
2021-05-11 11:45:00,25.59,25.69,25.54,25.64,337797.0,25.59,25.69,25.54,25.64,337797.0
2021-05-11 11:50:00,25.64,25.65,25.56,25.64,321119.0,25.64,25.65,25.56,25.64,321119.0
2021-05-11 11:55:00,25.65,25.68,25.58,25.6,146731.0,25.65,25.68,25.58,25.6,146731.0
2021-05-11 12:00:00,25.6,25.66,25.56,25.65,267215.0,25.6,25.66,25.56,25.65,267215.0
2021-05-11 12:05:00,25.65,25.71,25.62,25.68,165015.0,25.65,25.71,25.62,25.68,165015.0
2021-05-11 12:10:00,25.68,25.79,25.68,25.78,106148.0,25.68,25.79,25.68,25.78,106148.0
2021-05-11 12:15:00,25.78,25.8,25.67,25.72,103737.0,25.78,25.8,25.67,25.72,103737.0
2021-05-11 12:20:00,25.73,25.73,25.67,25.69,127667.0,25.73,25.73,25.67,25.69,127667.0
2021-05-11 12:25:00,25.7,25.72,25.63,25.64,119073.0,25.7,25.72,25.63,25.64,119073.0
2021-05-11 12:30:00,25.64,25.68,25.6,25.63,158398.0,25.64,25.68,25.6,25.63,158398.0
2021-05-11 12:35:00,25.63,25.76,25.63,25.74,181282.0,25.63,25.76,25.63,25.74,181282.0
2021-05-11 12:40:00,25.74,25.76,25.68,25.69,154602.0,25.74,25.76,25.68,25.69,154602.0
2021-05-11 12:45:00,25.7,25.71,25.64,25.69,130635.0,25.7,25.71,25.64,25.69,130635.0
2021-05-11 12:50:00,25.69,25.69,25.58,25.62,212712.0,25.69,25.69,25.58,25.62,212712.0
2021-05-11 12:55:00,25.62,25.68,25.61,25.68,91533.0,25.62,25.68,25.61,25.68,91533.0
2021-05-11 13:00:00,25.67,25.79,25.64,25.79,92162.0,25.67,25.79,25.64,25.79,92162.0
2021-05-11 13:05:00,25.8,25.8,25.71,25.75,132215.0,25.8,25.8,25.71,25.75,132215.0
2021-05-11 13:10:00,25.75,25.78,25.7,25.71,95650.0,25.75,25.78,25.7,25.71,95650.0
2021-05-11 13:15:00,25.71,25.78,25.7,25.76,120143.0,25.71,25.78,25.7,25.76,120143.0
2021-05-11 13:20:00,25.76,25.82,25.75,25.8,78650.0,25.76,25.82,25.75,25.8,78650.0
2021-05-11 13:25:00,25.81,25.87,25.79,25.86,128731.0,25.81,25.87,25.79,25.86,128731.0
2021-05-11 13:30:00,25.87,25.88,25.82,25.84,87621.0,25.87,25.88,25.82,25.84,87621.0
2021-05-11 13:35:00,25.84,25.87,25.81,25.82,86237.0,25.84,25.87,25.81,25.82,86237.0
2021-05-11 13:40:00,25.82,25.91,25.82,25.89,121953.0,25.82,25.91,25.82,25.89,121953.0
2021-05-11 13:45:00,25.9,25.9,25.84,25.86,74789.0,25.9,25.9,25.84,25.86,74789.0
2021-05-11 13:50:00,25.87,25.9,25.8,25.81,212040.0,25.87,25.9,25.8,25.81,212040.0
2021-05-11 13:55:00,25.81,25.93,25.8,25.89,156421.0,25.81,25.93,25.8,25.89,156421.0
2021-05-11 14:00:00,25.9,26.03,25.9,25.99,288483.0,25.9,26.03,25.9,25.99,288483.0
2021-05-11 14:05:00,25.99,26.0,25.87,25.88,154109.0,25.99,26.0,25.87,25.88,154109.0
2021-05-11 14:10:00,25.89,25.9,25.79,25.79,135331.0,25.89,25.9,25.79,25.79,135331.0
2021-05-11 14:15:00,25.79,25.87,25.77,25.87,139963.0,25.79,25.87,25.77,25.87,139963.0
2021-05-11 14:20:00,25.87,25.88,25.83,25.86,90346.0,25.87,25.88,25.83,25.86,90346.0
2021-05-11 14:25:00,25.86,25.99,25.84,25.98,133749.0,25.86,25.99,25.84,25.98,133749.0
2021-05-11 14:30:00,25.98,25.98,25.82,25.91,294386.0,25.98,25.98,25.82,25.91,294386.0
2021-05-11 14:35:00,25.91,25.95,25.84,25.85,123382.0,25.91,25.95,25.84,25.85,123382.0
2021-05-11 14:40:00,25.85,25.86,25.8,25.84,108877.0,25.85,25.86,25.8,25.84,108877.0
2021-05-11 14:45:00,25.84,25.95,25.83,25.95,94359.0,25.84,25.95,25.83,25.95,94359.0
2021-05-11 14:50:00,25.94,25.98,25.89,25.96,126409.0,25.94,25.98,25.89,25.96,126409.0
2021-05-11 14:55:00,25.96,25.97,25.87,25.91,103659.0,25.96,25.97,25.87,25.91,103659.0
2021-05-11 15:00:00,25.9,25.93,25.87,25.88,134900.0,25.9,25.93,25.87,25.88,134900.0
2021-05-11 15:05:00,25.88,25.9,25.77,25.79,122683.0,25.88,25.9,25.77,25.79,122683.0
2021-05-11 15:10:00,25.79,25.81,25.74,25.77,123962.0,25.79,25.81,25.74,25.77,123962.0
2021-05-11 15:15:00,25.77,25.89,25.75,25.88,168858.0,25.77,25.89,25.75,25.88,168858.0
2021-05-11 15:20:00,25.88,25.9,25.82,25.86,85046.0,25.88,25.9,25.82,25.86,85046.0
2021-05-11 15:25:00,25.86,25.94,25.85,25.9,166978.0,25.86,25.94,25.85,25.9,166978.0
2021-05-11 15:30:00,25.89,25.91,25.81,25.83,245094.0,25.89,25.91,25.81,25.83,245094.0
2021-05-11 15:35:00,25.83,25.87,25.77,25.82,173340.0,25.83,25.87,25.77,25.82,173340.0
2021-05-11 15:40:00,25.82,26.12,25.8,25.84,3790359.0,25.82,26.12,25.8,25.84,3790359.0
2021-05-11 15:45:00,25.84,26.01,25.79,25.91,1071439.0,25.84,26.01,25.79,25.91,1071439.0
2021-05-11 15:50:00,25.91,25.93,25.79,25.81,435823.0,25.91,25.93,25.79,25.81,435823.0
2021-05-11 15:55:00,25.8,25.89,25.78,25.88,779392.0,25.8,25.89,25.78,25.88,779392.0
2021-05-12 09:30:00,25.5,25.77,25.38,25.75,1084034.0,25.5,25.77,25.38,25.75,1084034.0
2021-05-12 09:35:00,25.75,25.84,25.53,25.62,728508.0,25.75,25.84,25.53,25.62,728508.0
2021-05-12 09:40:00,25.63,25.66,25.4,25.44,495784.0,25.63,25.66,25.4,25.44,495784.0
2021-05-12 09:45:00,25.45,25.71,25.41,25.56,477702.0,25.45,25.71,25.41,25.56,477702.0
2021-05-12 09:50:00,25.56,25.62,25.41,25.48,480017.0,25.56,25.62,25.41,25.48,480017.0
2021-05-12 09:55:00,25.48,25.65,25.46,25.55,288092.0,25.48,25.65,25.46,25.55,288092.0
2021-05-12 10:00:00,25.56,25.65,25.46,25.62,307635.0,25.56,25.65,25.46,25.62,307635.0
2021-05-12 10:05:00,25.62,25.77,25.61,25.73,275085.0,25.62,25.77,25.61,25.73,275085.0
2021-05-12 10:10:00,25.74,25.78,25.62,25.68,165553.0,25.74,25.78,25.62,25.68,165553.0
2021-05-12 10:15:00,25.66,25.68,25.6,25.64,132298.0,25.66,25.68,25.6,25.64,132298.0
2021-05-12 10:20:00,25.64,25.7,25.59,25.63,156836.0,25.64,25.7,25.59,25.63,156836.0
2021-05-12 10:25:00,25.64,25.65,25.54,25.54,150362.0,25.64,25.65,25.54,25.54,150362.0
2021-05-12 10:30:00,25.54,25.59,25.49,25.54,199658.0,25.54,25.59,25.49,25.54,199658.0
2021-05-12 10:35:00,25.54,25.63,25.53,25.59,199074.0,25.54,25.63,25.53,25.59,199074.0
2021-05-12 10:40:00,25.59,25.62,25.52,25.57,175602.0,25.59,25.62,25.52,25.57,175602.0
2021-05-12 10:45:00,25.56,25.61,25.5,25.51,146759.0,25.56,25.61,25.5,25.51,146759.0
2021-05-12 10:50:00,25.51,25.53,25.42,25.43,263130.0,25.51,25.53,25.42,25.43,263130.0
2021-05-12 10:55:00,25.43,25.51,25.41,25.49,180088.0,25.43,25.51,25.41,25.49,180088.0
2021-05-12 11:00:00,25.49,25.55,25.45,25.53,160461.0,25.49,25.55,25.45,25.53,160461.0
2021-05-12 11:05:00,25.54,25.61,25.48,25.61,161268.0,25.54,25.61,25.48,25.61,161268.0
2021-05-12 11:10:00,25.61,25.61,25.55,25.55,100974.0,25.61,25.61,25.55,25.55,100974.0
2021-05-12 11:15:00,25.55,25.57,25.52,25.55,123426.0,25.55,25.57,25.52,25.55,123426.0
2021-05-12 11:20:00,25.55,25.55,25.48,25.5,110725.0,25.55,25.55,25.48,25.5,110725.0
2021-05-12 11:25:00,25.49,25.52,25.46,25.47,129729.0,25.49,25.52,25.46,25.47,129729.0
2021-05-12 11:30:00,25.46,25.47,25.39,25.39,210509.0,25.46,25.47,25.39,25.39,210509.0
2021-05-12 11:35:00,25.4,25.4,25.35,25.37,318739.0,25.4,25.4,25.35,25.37,318739.0
2021-05-12 11:40:00,25.37,25.45,25.35,25.45,195838.0,25.37,25.45,25.35,25.45,195838.0
2021-05-12 11:45:00,25.45,25.45,25.38,25.39,79912.0,25.45,25.45,25.38,25.39,79912.0
2021-05-12 11:50:00,25.39,25.4,25.25,25.26,291420.0,25.39,25.4,25.25,25.26,291420.0
2021-05-12 11:55:00,25.25,25.28,25.22,25.22,275106.0,25.25,25.28,25.22,25.22,275106.0
2021-05-12 12:00:00,25.23,25.26,25.19,25.19,315030.0,25.23,25.26,25.19,25.19,315030.0
2021-05-12 12:05:00,25.2,25.27,25.17,25.24,310389.0,25.2,25.27,25.17,25.24,310389.0
2021-05-12 12:10:00,25.23,25.24,25.14,25.14,188928.0,25.23,25.24,25.14,25.14,188928.0
2021-05-12 12:15:00,25.14,25.15,25.04,25.12,417770.0,25.14,25.15,25.04,25.12,417770.0
2021-05-12 12:20:00,25.12,25.16,25.05,25.13,308436.0,25.12,25.16,25.05,25.13,308436.0
2021-05-12 12:25:00,25.12,25.22,25.12,25.2,198188.0,25.12,25.22,25.12,25.2,198188.0
2021-05-12 12:30:00,25.19,25.26,25.16,25.23,175564.0,25.19,25.26,25.16,25.23,175564.0
2021-05-12 12:35:00,25.23,25.24,25.14,25.16,116694.0,25.23,25.24,25.14,25.16,116694.0
2021-05-12 12:40:00,25.16,25.18,25.1,25.15,148137.0,25.16,25.18,25.1,25.15,148137.0
2021-05-12 12:45:00,25.15,25.21,25.11,25.19,162114.0,25.15,25.21,25.11,25.19,162114.0
2021-05-12 12:50:00,25.19,25.28,25.18,25.23,170624.0,25.19,25.28,25.18,25.23,170624.0
2021-05-12 12:55:00,25.23,25.27,25.18,25.26,149224.0,25.23,25.27,25.18,25.26,149224.0
2021-05-12 13:00:00,25.26,25.34,25.22,25.29,333521.0,25.26,25.34,25.22,25.29,333521.0
2021-05-12 13:05:00,25.3,25.33,25.24,25.27,116496.0,25.3,25.33,25.24,25.27,116496.0
2021-05-12 13:10:00,25.26,25.38,25.25,25.36,123482.0,25.26,25.38,25.25,25.36,123482.0
2021-05-12 13:15:00,25.36,25.37,25.27,25.3,134376.0,25.36,25.37,25.27,25.3,134376.0
2021-05-12 13:20:00,25.29,25.29,25.23,25.24,94634.0,25.29,25.29,25.23,25.24,94634.0
2021-05-12 13:25:00,25.23,25.27,25.19,25.22,116557.0,25.23,25.27,25.19,25.22,116557.0
2021-05-12 13:30:00,25.22,25.25,25.18,25.2,114288.0,25.22,25.25,25.18,25.2,114288.0
2021-05-12 13:35:00,25.21,25.32,25.2,25.28,111526.0,25.21,25.32,25.2,25.28,111526.0
2021-05-12 13:40:00,25.29,25.31,25.24,25.29,88362.0,25.29,25.31,25.24,25.29,88362.0
2021-05-12 13:45:00,25.29,25.3,25.22,25.24,81262.0,25.29,25.3,25.22,25.24,81262.0
2021-05-12 13:50:00,25.25,25.27,25.2,25.25,91266.0,25.25,25.27,25.2,25.25,91266.0
2021-05-12 13:55:00,25.24,25.26,25.18,25.19,118568.0,25.24,25.26,25.18,25.19,118568.0
2021-05-12 14:00:00,25.18,25.23,25.17,25.17,87852.0,25.18,25.23,25.17,25.17,87852.0
2021-05-12 14:05:00,25.17,25.17,25.11,25.12,97448.0,25.17,25.17,25.11,25.12,97448.0
2021-05-12 14:10:00,25.12,25.12,25.03,25.06,197091.0,25.12,25.12,25.03,25.06,197091.0
2021-05-12 14:15:00,25.07,25.12,25.04,25.08,122444.0,25.07,25.12,25.04,25.08,122444.0
2021-05-12 14:20:00,25.09,25.13,25.04,25.04,137827.0,25.09,25.13,25.04,25.04,137827.0
2021-05-12 14:25:00,25.04,25.06,25.01,25.02,210629.0,25.04,25.06,25.01,25.02,210629.0
2021-05-12 14:30:00,25.01,25.01,24.9,24.99,597657.0,25.01,25.01,24.9,24.99,597657.0
2021-05-12 14:35:00,24.99,25.02,24.92,24.99,192997.0,24.99,25.02,24.92,24.99,192997.0
2021-05-12 14:40:00,24.98,25.03,24.96,25.0,137522.0,24.98,25.03,24.96,25.0,137522.0
2021-05-12 14:45:00,24.99,25.08,24.94,25.05,308114.0,24.99,25.08,24.94,25.05,308114.0
2021-05-12 14:50:00,25.05,25.12,25.02,25.05,263839.0,25.05,25.12,25.02,25.05,263839.0
2021-05-12 14:55:00,25.04,25.06,24.94,24.95,253040.0,25.04,25.06,24.94,24.95,253040.0
2021-05-12 15:00:00,24.94,24.96,24.85,24.85,367882.0,24.94,24.96,24.85,24.85,367882.0
2021-05-12 15:05:00,24.86,24.87,24.8,24.86,254554.0,24.86,24.87,24.8,24.86,254554.0
2021-05-12 15:10:00,24.85,24.88,24.8,24.8,206590.0,24.85,24.88,24.8,24.8,206590.0
2021-05-12 15:15:00,24.81,24.86,24.74,24.78,449066.0,24.81,24.86,24.74,24.78,449066.0
2021-05-12 15:20:00,24.78,24.78,24.69,24.7,414640.0,24.78,24.78,24.69,24.7,414640.0
2021-05-12 15:25:00,24.7,24.87,24.69,24.85,349699.0,24.7,24.87,24.69,24.85,349699.0
2021-05-12 15:30:00,24.85,24.86,24.74,24.84,282258.0,24.85,24.86,24.74,24.84,282258.0
2021-05-12 15:35:00,24.84,24.86,24.78,24.79,285139.0,24.84,24.86,24.78,24.79,285139.0
2021-05-12 15:40:00,24.8,24.85,24.74,24.8,320031.0,24.8,24.85,24.74,24.8,320031.0
2021-05-12 15:45:00,24.8,24.85,24.76,24.77,477261.0,24.8,24.85,24.76,24.77,477261.0
2021-05-12 15:50:00,24.77,24.78,24.68,24.69,613754.0,24.77,24.78,24.68,24.69,613754.0
2021-05-12 15:55:00,24.69,24.84,24.68,24.77,1131634.0,24.69,24.84,24.68,24.77,1131634.0
2021-05-13 09:30:00,25.0,25.28,24.87,25.26,1080004.0,25.0,25.28,24.87,25.26,1080004.0
2021-05-13 09:35:00,25.26,25.47,25.23,25.34,666175.0,25.26,25.47,25.23,25.34,666175.0
2021-05-13 09:40:00,25.34,25.43,25.26,25.37,440768.0,25.34,25.43,25.26,25.37,440768.0
2021-05-13 09:45:00,25.38,25.45,25.17,25.2,353836.0,25.38,25.45,25.17,25.2,353836.0
2021-05-13 09:50:00,25.2,25.44,25.18,25.43,349616.0,25.2,25.44,25.18,25.43,349616.0
2021-05-13 09:55:00,25.43,25.55,25.42,25.49,632811.0,25.43,25.55,25.42,25.49,632811.0
2021-05-13 10:00:00,25.49,25.6,25.46,25.5,412590.0,25.49,25.6,25.46,25.5,412590.0
2021-05-13 10:05:00,25.51,25.58,25.4,25.41,373440.0,25.51,25.58,25.4,25.41,373440.0
2021-05-13 10:10:00,25.41,25.54,25.4,25.45,295226.0,25.41,25.54,25.4,25.45,295226.0
2021-05-13 10:15:00,25.45,25.5,25.29,25.35,382210.0,25.45,25.5,25.29,25.35,382210.0
2021-05-13 10:20:00,25.35,25.38,25.26,25.36,263479.0,25.35,25.38,25.26,25.36,263479.0
2021-05-13 10:25:00,25.35,25.4,25.31,25.39,182869.0,25.35,25.4,25.31,25.39,182869.0
2021-05-13 10:30:00,25.39,25.44,25.3,25.38,193213.0,25.39,25.44,25.3,25.38,193213.0
2021-05-13 10:35:00,25.37,25.41,25.29,25.35,200858.0,25.37,25.41,25.29,25.35,200858.0
2021-05-13 10:40:00,25.34,25.37,25.18,25.2,218498.0,25.34,25.37,25.18,25.2,218498.0
2021-05-13 10:45:00,25.2,25.21,25.15,25.19,268642.0,25.2,25.21,25.15,25.19,268642.0
2021-05-13 10:50:00,25.2,25.28,25.17,25.27,151992.0,25.2,25.28,25.17,25.27,151992.0
2021-05-13 10:55:00,25.26,25.3,25.17,25.24,155414.0,25.26,25.3,25.17,25.24,155414.0
2021-05-13 11:00:00,25.24,25.24,25.09,25.11,192188.0,25.24,25.24,25.09,25.11,192188.0
2021-05-13 11:05:00,25.1,25.12,25.02,25.04,187768.0,25.1,25.12,25.02,25.04,187768.0
2021-05-13 11:10:00,25.04,25.07,24.97,24.98,196936.0,25.04,25.07,24.97,24.98,196936.0
2021-05-13 11:15:00,24.98,25.12,24.95,25.1,286520.0,24.98,25.12,24.95,25.1,286520.0
2021-05-13 11:20:00,25.09,25.12,25.06,25.09,201105.0,25.09,25.12,25.06,25.09,201105.0
2021-05-13 11:25:00,25.09,25.1,24.9,24.92,195480.0,25.09,25.1,24.9,24.92,195480.0
2021-05-13 11:30:00,24.92,24.93,24.87,24.91,238995.0,24.92,24.93,24.87,24.91,238995.0
2021-05-13 11:35:00,24.9,24.98,24.87,24.97,176751.0,24.9,24.98,24.87,24.97,176751.0
2021-05-13 11:40:00,24.96,24.96,24.76,24.77,264674.0,24.96,24.96,24.76,24.77,264674.0
2021-05-13 11:45:00,24.77,24.8,24.73,24.79,277244.0,24.77,24.8,24.73,24.79,277244.0
2021-05-13 11:50:00,24.78,24.81,24.72,24.75,191393.0,24.78,24.81,24.72,24.75,191393.0
2021-05-13 11:55:00,24.75,24.77,24.64,24.67,346955.0,24.75,24.77,24.64,24.67,346955.0
2021-05-13 12:00:00,24.68,24.78,24.68,24.74,299031.0,24.68,24.78,24.68,24.74,299031.0
2021-05-13 12:05:00,24.73,24.78,24.71,24.77,165611.0,24.73,24.78,24.71,24.77,165611.0
2021-05-13 12:10:00,24.78,24.85,24.77,24.83,166450.0,24.78,24.85,24.77,24.83,166450.0
2021-05-13 12:15:00,24.84,24.88,24.81,24.81,150844.0,24.84,24.88,24.81,24.81,150844.0
2021-05-13 12:20:00,24.81,24.82,24.73,24.76,177981.0,24.81,24.82,24.73,24.76,177981.0
2021-05-13 12:25:00,24.76,24.85,24.75,24.84,152467.0,24.76,24.85,24.75,24.84,152467.0
2021-05-13 12:30:00,24.84,24.91,24.83,24.89,146115.0,24.84,24.91,24.83,24.89,146115.0
2021-05-13 12:35:00,24.88,24.88,24.82,24.82,154032.0,24.88,24.88,24.82,24.82,154032.0
2021-05-13 12:40:00,24.83,24.83,24.76,24.77,128711.0,24.83,24.83,24.76,24.77,128711.0
2021-05-13 12:45:00,24.77,24.85,24.77,24.85,135242.0,24.77,24.85,24.77,24.85,135242.0
2021-05-13 12:50:00,24.85,24.86,24.74,24.77,157833.0,24.85,24.86,24.74,24.77,157833.0
2021-05-13 12:55:00,24.77,24.78,24.62,24.63,296996.0,24.77,24.78,24.62,24.63,296996.0
2021-05-13 13:00:00,24.64,24.67,24.58,24.66,296798.0,24.64,24.67,24.58,24.66,296798.0
2021-05-13 13:05:00,24.66,24.7,24.6,24.68,133748.0,24.66,24.7,24.6,24.68,133748.0
2021-05-13 13:10:00,24.68,24.71,24.65,24.69,187166.0,24.68,24.71,24.65,24.69,187166.0
2021-05-13 13:15:00,24.69,24.75,24.65,24.66,178513.0,24.69,24.75,24.65,24.66,178513.0
2021-05-13 13:20:00,24.67,24.68,24.47,24.48,456323.0,24.67,24.68,24.47,24.48,456323.0
2021-05-13 13:25:00,24.47,24.57,24.43,24.53,258417.0,24.47,24.57,24.43,24.53,258417.0
2021-05-13 13:30:00,24.53,24.56,24.37,24.39,278522.0,24.53,24.56,24.37,24.39,278522.0
2021-05-13 13:35:00,24.39,24.43,24.31,24.38,337084.0,24.39,24.43,24.31,24.38,337084.0
2021-05-13 13:40:00,24.38,24.43,24.33,24.42,456024.0,24.38,24.43,24.33,24.42,456024.0
2021-05-13 13:45:00,24.42,24.46,24.29,24.31,460448.0,24.42,24.46,24.29,24.31,460448.0
2021-05-13 13:50:00,24.31,24.45,24.31,24.43,364798.0,24.31,24.45,24.31,24.43,364798.0
2021-05-13 13:55:00,24.43,24.52,24.42,24.5,214860.0,24.43,24.52,24.42,24.5,214860.0
2021-05-13 14:00:00,24.5,24.65,24.49,24.62,302052.0,24.5,24.65,24.49,24.62,302052.0
2021-05-13 14:05:00,24.62,24.73,24.59,24.7,244341.0,24.62,24.73,24.59,24.7,244341.0
2021-05-13 14:10:00,24.7,24.71,24.63,24.64,170352.0,24.7,24.71,24.63,24.64,170352.0
2021-05-13 14:15:00,24.65,24.66,24.54,24.54,189886.0,24.65,24.66,24.54,24.54,189886.0
2021-05-13 14:20:00,24.55,24.86,24.55,24.84,656885.0,24.55,24.86,24.55,24.84,656885.0
2021-05-13 14:25:00,24.83,25.01,24.81,24.98,684243.0,24.83,25.01,24.81,24.98,684243.0
2021-05-13 14:30:00,24.99,25.04,24.91,25.03,390375.0,24.99,25.04,24.91,25.03,390375.0
2021-05-13 14:35:00,25.03,25.17,25.03,25.12,723350.0,25.03,25.17,25.03,25.12,723350.0
2021-05-13 14:40:00,25.13,25.29,25.11,25.27,888590.0,25.13,25.29,25.11,25.27,888590.0
2021-05-13 14:45:00,25.27,25.27,25.06,25.11,498053.0,25.27,25.27,25.06,25.11,498053.0
2021-05-13 14:50:00,25.11,25.15,25.01,25.09,461542.0,25.11,25.15,25.01,25.09,461542.0
2021-05-13 14:55:00,25.1,25.12,25.0,25.02,200294.0,25.1,25.12,25.0,25.02,200294.0
2021-05-13 15:00:00,25.01,25.21,25.01,25.14,332975.0,25.01,25.21,25.01,25.14,332975.0
2021-05-13 15:05:00,25.14,25.26,25.14,25.26,287353.0,25.14,25.26,25.14,25.26,287353.0
2021-05-13 15:10:00,25.25,25.26,25.1,25.12,299855.0,25.25,25.26,25.1,25.12,299855.0
2021-05-13 15:15:00,25.12,25.18,25.07,25.1,110325.0,25.12,25.18,25.07,25.1,110325.0
2021-05-13 15:20:00,25.11,25.13,25.05,25.1,149729.0,25.11,25.13,25.05,25.1,149729.0
2021-05-13 15:25:00,25.11,25.25,25.1,25.23,396585.0,25.11,25.25,25.1,25.23,396585.0
2021-05-13 15:30:00,25.23,25.32,25.23,25.29,342168.0,25.23,25.32,25.23,25.29,342168.0
2021-05-13 15:35:00,25.29,25.36,25.26,25.34,361120.0,25.29,25.36,25.26,25.34,361120.0
2021-05-13 15:40:00,25.34,25.39,25.31,25.36,370929.0,25.34,25.39,25.31,25.36,370929.0
2021-05-13 15:45:00,25.36,25.37,25.26,25.26,408117.0,25.36,25.37,25.26,25.26,408117.0
2021-05-13 15:50:00,25.26,25.26,25.14,25.15,474003.0,25.26,25.26,25.14,25.15,474003.0
2021-05-13 15:55:00,25.15,25.18,25.11,25.13,809186.0,25.15,25.18,25.11,25.13,809186.0
2021-05-14 09:30:00,25.53,25.88,25.51,25.8,1706696.0,25.53,25.88,25.51,25.8,1706696.0
2021-05-14 09:35:00,25.8,26.08,25.79,25.91,1202688.0,25.8,26.08,25.79,25.91,1202688.0
2021-05-14 09:40:00,25.92,26.16,25.77,26.14,879685.0,25.92,26.16,25.77,26.14,879685.0
2021-05-14 09:45:00,26.14,26.24,26.05,26.15,872612.0,26.14,26.24,26.05,26.15,872612.0
2021-05-14 09:50:00,26.16,26.37,26.14,26.28,918501.0,26.16,26.37,26.14,26.28,918501.0
2021-05-14 09:55:00,26.28,26.52,26.26,26.37,1089870.0,26.28,26.52,26.26,26.37,1089870.0
2021-05-14 10:00:00,26.37,26.42,26.26,26.4,754845.0,26.37,26.42,26.26,26.4,754845.0
2021-05-14 10:05:00,26.39,26.48,26.31,26.45,600472.0,26.39,26.48,26.31,26.45,600472.0
2021-05-14 10:10:00,26.45,26.63,26.44,26.6,592641.0,26.45,26.63,26.44,26.6,592641.0
2021-05-14 10:15:00,26.61,26.61,26.37,26.38,551752.0,26.61,26.61,26.37,26.38,551752.0
2021-05-14 10:20:00,26.38,26.64,26.36,26.62,642742.0,26.38,26.64,26.36,26.62,642742.0
2021-05-14 10:25:00,26.62,26.76,26.61,26.65,786382.0,26.62,26.76,26.61,26.65,786382.0
2021-05-14 10:30:00,26.64,26.77,26.64,26.73,374657.0,26.64,26.77,26.64,26.73,374657.0
2021-05-14 10:35:00,26.72,26.73,26.62,26.65,438817.0,26.72,26.73,26.62,26.65,438817.0
2021-05-14 10:40:00,26.65,26.77,26.59,26.62,463045.0,26.65,26.77,26.59,26.62,463045.0
2021-05-14 10:45:00,26.63,26.83,26.62,26.77,493348.0,26.63,26.83,26.62,26.77,493348.0
2021-05-14 10:50:00,26.77,26.89,26.76,26.81,453576.0,26.77,26.89,26.76,26.81,453576.0
2021-05-14 10:55:00,26.82,26.86,26.72,26.79,420493.0,26.82,26.86,26.72,26.79,420493.0
2021-05-14 11:00:00,26.8,26.8,26.61,26.65,603345.0,26.8,26.8,26.61,26.65,603345.0
2021-05-14 11:05:00,26.65,26.68,26.58,26.61,452986.0,26.65,26.68,26.58,26.61,452986.0
2021-05-14 11:10:00,26.6,26.76,26.6,26.74,381039.0,26.6,26.76,26.6,26.74,381039.0
2021-05-14 11:15:00,26.74,26.75,26.61,26.71,444402.0,26.74,26.75,26.61,26.71,444402.0
2021-05-14 11:20:00,26.71,26.71,26.59,26.65,304678.0,26.71,26.71,26.59,26.65,304678.0
2021-05-14 11:25:00,26.65,26.77,26.64,26.75,286509.0,26.65,26.77,26.64,26.75,286509.0
2021-05-14 11:30:00,26.76,26.83,26.74,26.78,299826.0,26.76,26.83,26.74,26.78,299826.0
2021-05-14 11:35:00,26.78,26.85,26.75,26.8,237214.0,26.78,26.85,26.75,26.8,237214.0
2021-05-14 11:40:00,26.8,26.84,26.73,26.75,232340.0,26.8,26.84,26.73,26.75,232340.0
2021-05-14 11:45:00,26.76,26.86,26.74,26.83,283325.0,26.76,26.86,26.74,26.83,283325.0
2021-05-14 11:50:00,26.83,26.9,26.82,26.89,351086.0,26.83,26.9,26.82,26.89,351086.0
2021-05-14 11:55:00,26.89,26.9,26.84,26.86,160826.0,26.89,26.9,26.84,26.86,160826.0
2021-05-14 12:00:00,26.86,26.96,26.84,26.95,499004.0,26.86,26.96,26.84,26.95,499004.0
2021-05-14 12:05:00,26.94,26.98,26.87,26.89,398584.0,26.94,26.98,26.87,26.89,398584.0
2021-05-14 12:10:00,26.89,27.0,26.89,27.0,310539.0,26.89,27.0,26.89,27.0,310539.0
2021-05-14 12:15:00,26.99,27.0,26.88,26.89,291551.0,26.99,27.0,26.88,26.89,291551.0
2021-05-14 12:20:00,26.89,26.91,26.83,26.88,171158.0,26.89,26.91,26.83,26.88,171158.0
2021-05-14 12:25:00,26.88,26.92,26.86,26.91,111695.0,26.88,26.92,26.86,26.91,111695.0
2021-05-14 12:30:00,26.91,26.95,26.89,26.92,180836.0,26.91,26.95,26.89,26.92,180836.0
2021-05-14 12:35:00,26.92,26.98,26.91,26.97,270121.0,26.92,26.98,26.91,26.97,270121.0
2021-05-14 12:40:00,26.97,26.99,26.9,26.93,291473.0,26.97,26.99,26.9,26.93,291473.0
2021-05-14 12:45:00,26.92,26.96,26.9,26.91,147369.0,26.92,26.96,26.9,26.91,147369.0
2021-05-14 12:50:00,26.9,26.91,26.83,26.86,274190.0,26.9,26.91,26.83,26.86,274190.0
2021-05-14 12:55:00,26.86,26.92,26.85,26.9,215367.0,26.86,26.92,26.85,26.9,215367.0
2021-05-14 13:00:00,26.91,26.96,26.9,26.95,175484.0,26.91,26.96,26.9,26.95,175484.0
2021-05-14 13:05:00,26.94,26.95,26.87,26.9,145902.0,26.94,26.95,26.87,26.9,145902.0
2021-05-14 13:10:00,26.91,26.96,26.89,26.96,200805.0,26.91,26.96,26.89,26.96,200805.0
2021-05-14 13:15:00,26.95,26.97,26.92,26.97,168030.0,26.95,26.97,26.92,26.97,168030.0
2021-05-14 13:20:00,26.96,27.03,26.94,27.0,759767.0,26.96,27.03,26.94,27.0,759767.0
2021-05-14 13:25:00,27.0,27.09,26.99,27.08,253828.0,27.0,27.09,26.99,27.08,253828.0
2021-05-14 13:30:00,27.08,27.09,26.98,27.03,286889.0,27.08,27.09,26.98,27.03,286889.0
2021-05-14 13:35:00,27.04,27.05,26.98,27.01,159512.0,27.04,27.05,26.98,27.01,159512.0
2021-05-14 13:40:00,27.01,27.04,26.95,26.96,248366.0,27.01,27.04,26.95,26.96,248366.0
2021-05-14 13:45:00,26.95,27.05,26.93,27.04,277288.0,26.95,27.05,26.93,27.04,277288.0
2021-05-14 13:50:00,27.05,27.07,27.0,27.04,196843.0,27.05,27.07,27.0,27.04,196843.0
2021-05-14 13:55:00,27.04,27.05,27.01,27.02,140964.0,27.04,27.05,27.01,27.02,140964.0
2021-05-14 14:00:00,27.01,27.1,26.96,27.08,260058.0,27.01,27.1,26.96,27.08,260058.0
2021-05-14 14:05:00,27.09,27.11,27.05,27.05,212104.0,27.09,27.11,27.05,27.05,212104.0
2021-05-14 14:10:00,27.05,27.12,27.05,27.11,241219.0,27.05,27.12,27.05,27.11,241219.0
2021-05-14 14:15:00,27.1,27.11,27.07,27.09,135743.0,27.1,27.11,27.07,27.09,135743.0
2021-05-14 14:20:00,27.08,27.11,27.07,27.1,186279.0,27.08,27.11,27.07,27.1,186279.0
2021-05-14 14:25:00,27.11,27.15,27.1,27.14,235468.0,27.11,27.15,27.1,27.14,235468.0
2021-05-14 14:30:00,27.14,27.2,27.11,27.17,336205.0,27.14,27.2,27.11,27.17,336205.0
2021-05-14 14:35:00,27.18,27.18,27.12,27.14,156406.0,27.18,27.18,27.12,27.14,156406.0
2021-05-14 14:40:00,27.14,27.16,27.12,27.16,170478.0,27.14,27.16,27.12,27.16,170478.0
2021-05-14 14:45:00,27.16,27.16,27.09,27.13,166093.0,27.16,27.16,27.09,27.13,166093.0
2021-05-14 14:50:00,27.14,27.18,27.13,27.16,175153.0,27.14,27.18,27.13,27.16,175153.0
2021-05-14 14:55:00,27.17,27.18,27.05,27.07,313758.0,27.17,27.18,27.05,27.07,313758.0
2021-05-14 15:00:00,27.06,27.07,26.94,26.98,570001.0,27.06,27.07,26.94,26.98,570001.0
2021-05-14 15:05:00,26.98,26.99,26.91,26.98,346309.0,26.98,26.99,26.91,26.98,346309.0
2021-05-14 15:10:00,26.98,27.0,26.94,26.98,284563.0,26.98,27.0,26.94,26.98,284563.0
2021-05-14 15:15:00,26.99,27.05,26.98,27.0,321918.0,26.99,27.05,26.98,27.0,321918.0
2021-05-14 15:20:00,27.0,27.07,26.97,27.01,497298.0,27.0,27.07,26.97,27.01,497298.0
2021-05-14 15:25:00,27.01,27.04,26.97,27.01,219218.0,27.01,27.04,26.97,27.01,219218.0
2021-05-14 15:30:00,27.02,27.05,27.0,27.05,301814.0,27.02,27.05,27.0,27.05,301814.0
2021-05-14 15:35:00,27.05,27.07,27.02,27.06,210997.0,27.05,27.07,27.02,27.06,210997.0
2021-05-14 15:40:00,27.05,27.11,27.01,27.11,407694.0,27.05,27.11,27.01,27.11,407694.0
2021-05-14 15:45:00,27.1,27.16,27.08,27.12,531258.0,27.1,27.16,27.08,27.12,531258.0
2021-05-14 15:50:00,27.13,27.25,27.12,27.24,985939.0,27.13,27.25,27.12,27.24,985939.0
2021-05-14 15:55:00,27.25,27.26,27.17,27.19,1212683.0,27.25,27.26,27.17,27.19,1212683.0
2021-05-17 09:30:00,27.3,27.3,26.83,27.14,1574867.0,27.3,27.3,26.83,27.14,1574867.0
2021-05-17 09:35:00,27.14,27.54,27.13,27.32,1489123.0,27.14,27.54,27.13,27.32,1489123.0
2021-05-17 09:40:00,27.32,27.44,27.06,27.14,739283.0,27.32,27.44,27.06,27.14,739283.0
2021-05-17 09:45:00,27.14,27.33,27.13,27.14,688016.0,27.14,27.33,27.13,27.14,688016.0
2021-05-17 09:50:00,27.14,27.14,26.85,26.93,919254.0,27.14,27.14,26.85,26.93,919254.0
2021-05-17 09:55:00,26.92,27.05,26.86,27.0,584688.0,26.92,27.05,26.86,27.0,584688.0
2021-05-17 10:00:00,26.98,26.98,26.78,26.92,716644.0,26.98,26.98,26.78,26.92,716644.0
2021-05-17 10:05:00,26.94,27.15,26.91,26.98,727448.0,26.94,27.15,26.91,26.98,727448.0
2021-05-17 10:10:00,26.97,27.2,26.94,27.16,649477.0,26.97,27.2,26.94,27.16,649477.0
2021-05-17 10:15:00,27.15,27.28,27.06,27.27,631961.0,27.15,27.28,27.06,27.27,631961.0
2021-05-17 10:20:00,27.27,27.3,27.08,27.16,578731.0,27.27,27.3,27.08,27.16,578731.0
2021-05-17 10:25:00,27.15,27.27,26.96,26.97,476724.0,27.15,27.27,26.96,26.97,476724.0
2021-05-17 10:30:00,26.97,27.02,26.91,26.95,400915.0,26.97,27.02,26.91,26.95,400915.0
2021-05-17 10:35:00,26.95,27.27,26.94,27.23,422243.0,26.95,27.27,26.94,27.23,422243.0
2021-05-17 10:40:00,27.24,27.32,27.19,27.28,559923.0,27.24,27.32,27.19,27.28,559923.0
2021-05-17 10:45:00,27.28,27.34,27.23,27.3,474615.0,27.28,27.34,27.23,27.3,474615.0
2021-05-17 10:50:00,27.3,27.35,27.15,27.2,378344.0,27.3,27.35,27.15,27.2,378344.0
2021-05-17 10:55:00,27.19,27.25,27.1,27.14,388273.0,27.19,27.25,27.1,27.14,388273.0
2021-05-17 11:00:00,27.12,27.16,26.99,27.05,411309.0,27.12,27.16,26.99,27.05,411309.0
2021-05-17 11:05:00,27.04,27.07,26.88,26.95,435095.0,27.04,27.07,26.88,26.95,435095.0
2021-05-17 11:10:00,26.94,27.1,26.9,27.09,433294.0,26.94,27.1,26.9,27.09,433294.0
2021-05-17 11:15:00,27.09,27.16,27.07,27.12,332505.0,27.09,27.16,27.07,27.12,332505.0
2021-05-17 11:20:00,27.12,27.19,27.07,27.1,303145.0,27.12,27.19,27.07,27.1,303145.0
2021-05-17 11:25:00,27.09,27.16,27.06,27.13,217156.0,27.09,27.16,27.06,27.13,217156.0
2021-05-17 11:30:00,27.13,27.19,27.07,27.13,178706.0,27.13,27.19,27.07,27.13,178706.0
2021-05-17 11:35:00,27.13,27.23,27.12,27.18,189763.0,27.13,27.23,27.12,27.18,189763.0
2021-05-17 11:40:00,27.18,27.24,27.16,27.19,183221.0,27.18,27.24,27.16,27.19,183221.0
2021-05-17 11:45:00,27.18,27.26,27.17,27.2,160179.0,27.18,27.26,27.17,27.2,160179.0
2021-05-17 11:50:00,27.19,27.22,27.12,27.16,152701.0,27.19,27.22,27.12,27.16,152701.0
2021-05-17 11:55:00,27.16,27.16,27.07,27.08,140640.0,27.16,27.16,27.07,27.08,140640.0
2021-05-17 12:00:00,27.08,27.19,27.02,27.17,219058.0,27.08,27.19,27.02,27.17,219058.0
2021-05-17 12:05:00,27.18,27.19,27.16,27.19,114434.0,27.18,27.19,27.16,27.19,114434.0
2021-05-17 12:10:00,27.18,27.23,27.17,27.18,153431.0,27.18,27.23,27.17,27.18,153431.0
2021-05-17 12:15:00,27.17,27.29,27.14,27.25,221120.0,27.17,27.29,27.14,27.25,221120.0
2021-05-17 12:20:00,27.25,27.3,27.24,27.3,172452.0,27.25,27.3,27.24,27.3,172452.0
2021-05-17 12:25:00,27.3,27.34,27.25,27.31,264451.0,27.3,27.34,27.25,27.31,264451.0
2021-05-17 12:30:00,27.3,27.34,27.22,27.27,252105.0,27.3,27.34,27.22,27.27,252105.0
2021-05-17 12:35:00,27.26,27.3,27.24,27.28,120100.0,27.26,27.3,27.24,27.28,120100.0
2021-05-17 12:40:00,27.28,27.29,27.24,27.27,146734.0,27.28,27.29,27.24,27.27,146734.0
2021-05-17 12:45:00,27.28,27.35,27.27,27.32,177350.0,27.28,27.35,27.27,27.32,177350.0
2021-05-17 12:50:00,27.31,27.35,27.26,27.29,188380.0,27.31,27.35,27.26,27.29,188380.0
2021-05-17 12:55:00,27.29,27.31,27.25,27.26,114130.0,27.29,27.31,27.25,27.26,114130.0
2021-05-17 13:00:00,27.26,27.32,27.25,27.32,154346.0,27.26,27.32,27.25,27.32,154346.0
2021-05-17 13:05:00,27.32,27.35,27.28,27.29,131250.0,27.32,27.35,27.28,27.29,131250.0
2021-05-17 13:10:00,27.28,27.3,27.2,27.23,100724.0,27.28,27.3,27.2,27.23,100724.0
2021-05-17 13:15:00,27.23,27.25,27.17,27.19,229434.0,27.23,27.25,27.17,27.19,229434.0
2021-05-17 13:20:00,27.19,27.24,27.18,27.24,194131.0,27.19,27.24,27.18,27.24,194131.0
2021-05-17 13:25:00,27.24,27.24,27.16,27.18,195458.0,27.24,27.24,27.16,27.18,195458.0
2021-05-17 13:30:00,27.18,27.2,27.06,27.12,289690.0,27.18,27.2,27.06,27.12,289690.0
2021-05-17 13:35:00,27.12,27.2,27.11,27.17,97813.0,27.12,27.2,27.11,27.17,97813.0
2021-05-17 13:40:00,27.18,27.19,27.08,27.13,178739.0,27.18,27.19,27.08,27.13,178739.0
2021-05-17 13:45:00,27.13,27.2,27.1,27.19,115874.0,27.13,27.2,27.1,27.19,115874.0
2021-05-17 13:50:00,27.19,27.19,27.1,27.14,99265.0,27.19,27.19,27.1,27.14,99265.0
2021-05-17 13:55:00,27.13,27.18,27.12,27.14,103586.0,27.13,27.18,27.12,27.14,103586.0
2021-05-17 14:00:00,27.13,27.19,27.09,27.18,111890.0,27.13,27.19,27.09,27.18,111890.0
2021-05-17 14:05:00,27.18,27.23,27.16,27.21,147970.0,27.18,27.23,27.16,27.21,147970.0
2021-05-17 14:10:00,27.22,27.25,27.2,27.24,172504.0,27.22,27.25,27.2,27.24,172504.0
2021-05-17 14:15:00,27.24,27.25,27.2,27.23,92674.0,27.24,27.25,27.2,27.23,92674.0
2021-05-17 14:20:00,27.22,27.25,27.19,27.2,99526.0,27.22,27.25,27.19,27.2,99526.0
2021-05-17 14:25:00,27.2,27.22,27.16,27.19,101388.0,27.2,27.22,27.16,27.19,101388.0
2021-05-17 14:30:00,27.19,27.26,27.17,27.24,105415.0,27.19,27.26,27.17,27.24,105415.0
2021-05-17 14:35:00,27.25,27.25,27.14,27.16,139988.0,27.25,27.25,27.14,27.16,139988.0
2021-05-17 14:40:00,27.16,27.2,27.15,27.18,76371.0,27.16,27.2,27.15,27.18,76371.0
2021-05-17 14:45:00,27.18,27.23,27.17,27.22,116783.0,27.18,27.23,27.17,27.22,116783.0
2021-05-17 14:50:00,27.21,27.31,27.21,27.3,253987.0,27.21,27.31,27.21,27.3,253987.0
2021-05-17 14:55:00,27.3,27.3,27.24,27.25,141528.0,27.3,27.3,27.24,27.25,141528.0
2021-05-17 15:00:00,27.26,27.37,27.25,27.35,242099.0,27.26,27.37,27.25,27.35,242099.0
2021-05-17 15:05:00,27.36,27.42,27.35,27.41,241612.0,27.36,27.42,27.35,27.41,241612.0
2021-05-17 15:10:00,27.42,27.42,27.3,27.36,331212.0,27.42,27.42,27.3,27.36,331212.0
2021-05-17 15:15:00,27.36,27.42,27.32,27.37,259997.0,27.36,27.42,27.32,27.37,259997.0
2021-05-17 15:20:00,27.37,27.4,27.33,27.39,186284.0,27.37,27.4,27.33,27.39,186284.0
2021-05-17 15:25:00,27.39,27.45,27.39,27.4,364181.0,27.39,27.45,27.39,27.4,364181.0
2021-05-17 15:30:00,27.41,27.48,27.4,27.46,390406.0,27.41,27.48,27.4,27.46,390406.0
2021-05-17 15:35:00,27.46,27.5,27.42,27.49,390935.0,27.46,27.5,27.42,27.49,390935.0
2021-05-17 15:40:00,27.48,27.59,27.48,27.56,605297.0,27.48,27.59,27.48,27.56,605297.0
2021-05-17 15:45:00,27.57,27.6,27.54,27.56,401545.0,27.57,27.6,27.54,27.56,401545.0
2021-05-17 15:50:00,27.56,27.59,27.54,27.58,484389.0,27.56,27.59,27.54,27.58,484389.0
2021-05-17 15:55:00,27.58,27.6,27.52,27.52,983542.0,27.58,27.6,27.52,27.52,983542.0
2021-05-18 09:30:00,27.65,27.88,27.42,27.49,1244967.0,27.65,27.88,27.42,27.49,1244967.0
2021-05-18 09:35:00,27.48,27.88,27.46,27.86,768375.0,27.48,27.88,27.46,27.86,768375.0
2021-05-18 09:40:00,27.86,28.02,27.8,28.02,1222394.0,27.86,28.02,27.8,28.02,1222394.0
2021-05-18 09:45:00,28.02,28.26,27.96,28.23,1000144.0,28.02,28.26,27.96,28.23,1000144.0
2021-05-18 09:50:00,28.24,28.36,28.17,28.27,1106564.0,28.24,28.36,28.17,28.27,1106564.0
2021-05-18 09:55:00,28.26,28.53,28.25,28.4,1698789.0,28.26,28.53,28.25,28.4,1698789.0
2021-05-18 10:00:00,28.4,28.49,28.17,28.27,881103.0,28.4,28.49,28.17,28.27,881103.0
2021-05-18 10:05:00,28.27,28.41,28.25,28.4,602837.0,28.27,28.41,28.25,28.4,602837.0
2021-05-18 10:10:00,28.4,28.47,28.34,28.36,598225.0,28.4,28.47,28.34,28.36,598225.0
2021-05-18 10:15:00,28.36,28.44,28.31,28.37,894056.0,28.36,28.44,28.31,28.37,894056.0
2021-05-18 10:20:00,28.37,28.59,28.31,28.5,1484068.0,28.37,28.59,28.31,28.5,1484068.0
2021-05-18 10:25:00,28.5,28.62,28.5,28.52,813758.0,28.5,28.62,28.5,28.52,813758.0
2021-05-18 10:30:00,28.51,28.55,28.43,28.46,533094.0,28.51,28.55,28.43,28.46,533094.0
2021-05-18 10:35:00,28.46,28.5,28.39,28.39,554658.0,28.46,28.5,28.39,28.39,554658.0
2021-05-18 10:40:00,28.4,28.41,28.24,28.29,640192.0,28.4,28.41,28.24,28.29,640192.0
2021-05-18 10:45:00,28.29,28.48,28.28,28.44,664472.0,28.29,28.48,28.28,28.44,664472.0
2021-05-18 10:50:00,28.45,28.49,28.37,28.37,298313.0,28.45,28.49,28.37,28.37,298313.0
2021-05-18 10:55:00,28.38,28.42,28.32,28.41,310471.0,28.38,28.42,28.32,28.41,310471.0
2021-05-18 11:00:00,28.41,28.42,28.24,28.25,417687.0,28.41,28.42,28.24,28.25,417687.0
2021-05-18 11:05:00,28.24,28.32,28.21,28.28,455499.0,28.24,28.32,28.21,28.28,455499.0
2021-05-18 11:10:00,28.27,28.4,28.26,28.39,309275.0,28.27,28.4,28.26,28.39,309275.0
2021-05-18 11:15:00,28.4,28.45,28.39,28.41,297939.0,28.4,28.45,28.39,28.41,297939.0
2021-05-18 11:20:00,28.41,28.42,28.33,28.37,274752.0,28.41,28.42,28.33,28.37,274752.0
2021-05-18 11:25:00,28.37,28.41,28.31,28.31,198281.0,28.37,28.41,28.31,28.31,198281.0
2021-05-18 11:30:00,28.32,28.33,28.21,28.22,236737.0,28.32,28.33,28.21,28.22,236737.0
2021-05-18 11:35:00,28.22,28.32,28.21,28.28,217280.0,28.22,28.32,28.21,28.28,217280.0
2021-05-18 11:40:00,28.29,28.31,28.2,28.29,238207.0,28.29,28.31,28.2,28.29,238207.0
2021-05-18 11:45:00,28.28,28.35,28.25,28.33,189372.0,28.28,28.35,28.25,28.33,189372.0
2021-05-18 11:50:00,28.32,28.33,28.22,28.25,174518.0,28.32,28.33,28.22,28.25,174518.0
2021-05-18 11:55:00,28.24,28.27,28.22,28.24,145431.0,28.24,28.27,28.22,28.24,145431.0
2021-05-18 12:00:00,28.25,28.25,28.14,28.16,485117.0,28.25,28.25,28.14,28.16,485117.0
2021-05-18 12:05:00,28.15,28.18,28.07,28.13,522335.0,28.15,28.18,28.07,28.13,522335.0
2021-05-18 12:10:00,28.12,28.19,28.11,28.16,212561.0,28.12,28.19,28.11,28.16,212561.0
2021-05-18 12:15:00,28.15,28.18,28.11,28.13,185340.0,28.15,28.18,28.11,28.13,185340.0
2021-05-18 12:20:00,28.14,28.21,28.11,28.2,212812.0,28.14,28.21,28.11,28.2,212812.0
2021-05-18 12:25:00,28.21,28.25,28.19,28.23,129971.0,28.21,28.25,28.19,28.23,129971.0
2021-05-18 12:30:00,28.23,28.31,28.2,28.3,178463.0,28.23,28.31,28.2,28.3,178463.0
2021-05-18 12:35:00,28.3,28.31,28.27,28.3,145071.0,28.3,28.31,28.27,28.3,145071.0
2021-05-18 12:40:00,28.3,28.37,28.3,28.36,225400.0,28.3,28.37,28.3,28.36,225400.0
2021-05-18 12:45:00,28.36,28.39,28.35,28.36,146151.0,28.36,28.39,28.35,28.36,146151.0
2021-05-18 12:50:00,28.35,28.41,28.35,28.39,295334.0,28.35,28.41,28.35,28.39,295334.0
2021-05-18 12:55:00,28.4,28.41,28.31,28.31,255837.0,28.4,28.41,28.31,28.31,255837.0
2021-05-18 13:00:00,28.31,28.38,28.3,28.36,201900.0,28.31,28.38,28.3,28.36,201900.0
2021-05-18 13:05:00,28.37,28.4,28.34,28.38,221568.0,28.37,28.4,28.34,28.38,221568.0
2021-05-18 13:10:00,28.38,28.39,28.35,28.36,107275.0,28.38,28.39,28.35,28.36,107275.0
2021-05-18 13:15:00,28.36,28.41,28.34,28.41,177357.0,28.36,28.41,28.34,28.41,177357.0
2021-05-18 13:20:00,28.41,28.48,28.4,28.44,262228.0,28.41,28.48,28.4,28.44,262228.0
2021-05-18 13:25:00,28.43,28.51,28.42,28.49,446973.0,28.43,28.51,28.42,28.49,446973.0
2021-05-18 13:30:00,28.49,28.52,28.48,28.51,218299.0,28.49,28.52,28.48,28.51,218299.0
2021-05-18 13:35:00,28.51,28.52,28.41,28.43,221144.0,28.51,28.52,28.41,28.43,221144.0
2021-05-18 13:40:00,28.43,28.49,28.4,28.43,201678.0,28.43,28.49,28.4,28.43,201678.0
2021-05-18 13:45:00,28.43,28.44,28.35,28.37,161848.0,28.43,28.44,28.35,28.37,161848.0
2021-05-18 13:50:00,28.36,28.37,28.33,28.36,124390.0,28.36,28.37,28.33,28.36,124390.0
2021-05-18 13:55:00,28.36,28.36,28.32,28.34,113254.0,28.36,28.36,28.32,28.34,113254.0
2021-05-18 14:00:00,28.34,28.34,28.28,28.3,112396.0,28.34,28.34,28.28,28.3,112396.0
2021-05-18 14:05:00,28.31,28.41,28.3,28.4,207566.0,28.31,28.41,28.3,28.4,207566.0
2021-05-18 14:10:00,28.39,28.45,28.39,28.44,100154.0,28.39,28.45,28.39,28.44,100154.0
2021-05-18 14:15:00,28.45,28.46,28.36,28.37,214323.0,28.45,28.46,28.36,28.37,214323.0
2021-05-18 14:20:00,28.37,28.38,28.3,28.32,234902.0,28.37,28.38,28.3,28.32,234902.0
2021-05-18 14:25:00,28.32,28.36,28.3,28.32,154071.0,28.32,28.36,28.3,28.32,154071.0
2021-05-18 14:30:00,28.31,28.36,28.27,28.28,166850.0,28.31,28.36,28.27,28.28,166850.0
2021-05-18 14:35:00,28.27,28.31,28.2,28.21,254448.0,28.27,28.31,28.2,28.21,254448.0
2021-05-18 14:40:00,28.21,28.23,28.08,28.14,355651.0,28.21,28.23,28.08,28.14,355651.0
2021-05-18 14:45:00,28.14,28.16,28.09,28.1,248557.0,28.14,28.16,28.09,28.1,248557.0
2021-05-18 14:50:00,28.1,28.16,28.07,28.14,208047.0,28.1,28.16,28.07,28.14,208047.0
2021-05-18 14:55:00,28.14,28.25,28.11,28.24,152772.0,28.14,28.25,28.11,28.24,152772.0
2021-05-18 15:00:00,28.25,28.25,28.15,28.2,199365.0,28.25,28.25,28.15,28.2,199365.0
2021-05-18 15:05:00,28.19,28.22,28.16,28.19,151098.0,28.19,28.22,28.16,28.19,151098.0
2021-05-18 15:10:00,28.19,28.23,28.06,28.08,203081.0,28.19,28.23,28.06,28.08,203081.0
2021-05-18 15:15:00,28.08,28.15,28.07,28.14,165663.0,28.08,28.15,28.07,28.14,165663.0
2021-05-18 15:20:00,28.15,28.18,28.1,28.17,175060.0,28.15,28.18,28.1,28.17,175060.0
2021-05-18 15:25:00,28.17,28.19,28.12,28.16,165093.0,28.17,28.19,28.12,28.16,165093.0
2021-05-18 15:30:00,28.16,28.21,28.14,28.2,224107.0,28.16,28.21,28.14,28.2,224107.0
2021-05-18 15:35:00,28.2,28.2,28.11,28.16,203834.0,28.2,28.2,28.11,28.16,203834.0
2021-05-18 15:40:00,28.16,28.21,28.14,28.21,220632.0,28.16,28.21,28.14,28.21,220632.0
2021-05-18 15:45:00,28.21,28.21,28.07,28.08,460219.0,28.21,28.21,28.07,28.08,460219.0
2021-05-18 15:50:00,28.08,28.08,28.01,28.01,559088.0,28.08,28.08,28.01,28.01,559088.0
2021-05-18 15:55:00,28.03,28.05,27.95,28.01,1258034.0,28.03,28.05,27.95,28.01,1258034.0
2021-05-19 09:30:00,27.01,27.35,26.74,27.24,2553079.0,27.01,27.35,26.74,27.24,2553079.0
2021-05-19 09:35:00,27.25,27.29,26.97,27.01,900969.0,27.25,27.29,26.97,27.01,900969.0
2021-05-19 09:40:00,27.01,27.05,26.77,27.04,1162387.0,27.01,27.05,26.77,27.04,1162387.0
2021-05-19 09:45:00,27.05,27.17,26.91,27.09,653089.0,27.05,27.17,26.91,27.09,653089.0
2021-05-19 09:50:00,27.1,27.15,26.86,26.98,914246.0,27.1,27.15,26.86,26.98,914246.0
2021-05-19 09:55:00,26.96,27.23,26.88,27.18,678394.0,26.96,27.23,26.88,27.18,678394.0
2021-05-19 10:00:00,27.18,27.25,26.92,26.93,454574.0,27.18,27.25,26.92,26.93,454574.0
2021-05-19 10:05:00,26.94,27.08,26.92,26.99,343603.0,26.94,27.08,26.92,26.99,343603.0
2021-05-19 10:10:00,27.0,27.22,26.92,27.18,638807.0,27.0,27.22,26.92,27.18,638807.0
2021-05-19 10:15:00,27.18,27.35,27.07,27.33,445217.0,27.18,27.35,27.07,27.33,445217.0
2021-05-19 10:20:00,27.33,27.35,27.23,27.28,312485.0,27.33,27.35,27.23,27.28,312485.0
2021-05-19 10:25:00,27.29,27.46,27.26,27.42,384844.0,27.29,27.46,27.26,27.42,384844.0
2021-05-19 10:30:00,27.41,27.45,27.21,27.25,382390.0,27.41,27.45,27.21,27.25,382390.0
2021-05-19 10:35:00,27.25,27.37,27.21,27.23,339942.0,27.25,27.37,27.21,27.23,339942.0
2021-05-19 10:40:00,27.22,27.33,27.17,27.29,392696.0,27.22,27.33,27.17,27.29,392696.0
2021-05-19 10:45:00,27.29,27.38,27.22,27.35,237085.0,27.29,27.38,27.22,27.35,237085.0
2021-05-19 10:50:00,27.34,27.44,27.33,27.4,223636.0,27.34,27.44,27.33,27.4,223636.0
2021-05-19 10:55:00,27.4,27.45,27.34,27.4,174837.0,27.4,27.45,27.34,27.4,174837.0
2021-05-19 11:00:00,27.4,27.41,27.21,27.25,211450.0,27.4,27.41,27.21,27.25,211450.0
2021-05-19 11:05:00,27.25,27.42,27.23,27.39,281624.0,27.25,27.42,27.23,27.39,281624.0
2021-05-19 11:10:00,27.4,27.48,27.37,27.42,201405.0,27.4,27.48,27.37,27.42,201405.0
2021-05-19 11:15:00,27.41,27.48,27.39,27.41,224908.0,27.41,27.48,27.39,27.41,224908.0
2021-05-19 11:20:00,27.42,27.53,27.38,27.47,233978.0,27.42,27.53,27.38,27.47,233978.0
2021-05-19 11:25:00,27.47,27.49,27.41,27.46,137655.0,27.47,27.49,27.41,27.46,137655.0
2021-05-19 11:30:00,27.46,27.49,27.36,27.39,153365.0,27.46,27.49,27.36,27.39,153365.0
2021-05-19 11:35:00,27.39,27.43,27.35,27.41,227718.0,27.39,27.43,27.35,27.41,227718.0
2021-05-19 11:40:00,27.4,27.42,27.33,27.36,160664.0,27.4,27.42,27.33,27.36,160664.0
2021-05-19 11:45:00,27.36,27.44,27.33,27.42,101010.0,27.36,27.44,27.33,27.42,101010.0
2021-05-19 11:50:00,27.43,27.44,27.32,27.35,116336.0,27.43,27.44,27.32,27.35,116336.0
2021-05-19 11:55:00,27.34,27.44,27.32,27.43,183095.0,27.34,27.44,27.32,27.43,183095.0
2021-05-19 12:00:00,27.43,27.45,27.39,27.41,114784.0,27.43,27.45,27.39,27.41,114784.0
2021-05-19 12:05:00,27.41,27.51,27.39,27.5,138066.0,27.41,27.51,27.39,27.5,138066.0
2021-05-19 12:10:00,27.51,27.54,27.49,27.53,185988.0,27.51,27.54,27.49,27.53,185988.0
2021-05-19 12:15:00,27.54,27.63,27.52,27.63,165929.0,27.54,27.63,27.52,27.63,165929.0
2021-05-19 12:20:00,27.63,27.66,27.56,27.64,257199.0,27.63,27.66,27.56,27.64,257199.0
2021-05-19 12:25:00,27.64,27.65,27.57,27.61,144236.0,27.64,27.65,27.57,27.61,144236.0
2021-05-19 12:30:00,27.61,27.63,27.57,27.61,170812.0,27.61,27.63,27.57,27.61,170812.0
2021-05-19 12:35:00,27.61,27.68,27.56,27.66,153097.0,27.61,27.68,27.56,27.66,153097.0
2021-05-19 12:40:00,27.66,27.75,27.64,27.74,177670.0,27.66,27.75,27.64,27.74,177670.0
2021-05-19 12:45:00,27.74,27.76,27.66,27.73,218303.0,27.74,27.76,27.66,27.73,218303.0
2021-05-19 12:50:00,27.73,27.74,27.68,27.73,118347.0,27.73,27.74,27.68,27.73,118347.0
2021-05-19 12:55:00,27.73,27.76,27.67,27.69,111004.0,27.73,27.76,27.67,27.69,111004.0
2021-05-19 13:00:00,27.7,27.74,27.68,27.74,114278.0,27.7,27.74,27.68,27.74,114278.0
2021-05-19 13:05:00,27.74,27.8,27.72,27.73,260295.0,27.74,27.8,27.72,27.73,260295.0
2021-05-19 13:10:00,27.73,27.77,27.7,27.71,92207.0,27.73,27.77,27.7,27.71,92207.0
2021-05-19 13:15:00,27.71,27.76,27.69,27.73,144931.0,27.71,27.76,27.69,27.73,144931.0
2021-05-19 13:20:00,27.74,27.74,27.62,27.62,154051.0,27.74,27.74,27.62,27.62,154051.0
2021-05-19 13:25:00,27.61,27.64,27.59,27.62,149420.0,27.61,27.64,27.59,27.62,149420.0
2021-05-19 13:30:00,27.62,27.64,27.59,27.62,87412.0,27.62,27.64,27.59,27.62,87412.0
2021-05-19 13:35:00,27.62,27.64,27.55,27.62,194337.0,27.62,27.64,27.55,27.62,194337.0
2021-05-19 13:40:00,27.61,27.62,27.55,27.56,107697.0,27.61,27.62,27.55,27.56,107697.0
2021-05-19 13:45:00,27.56,27.65,27.55,27.65,129538.0,27.56,27.65,27.55,27.65,129538.0
2021-05-19 13:50:00,27.65,27.69,27.61,27.68,104221.0,27.65,27.69,27.61,27.68,104221.0
2021-05-19 13:55:00,27.68,27.7,27.67,27.68,96173.0,27.68,27.7,27.67,27.68,96173.0
2021-05-19 14:00:00,27.67,27.77,27.44,27.48,291788.0,27.67,27.77,27.44,27.48,291788.0
2021-05-19 14:05:00,27.48,27.57,27.38,27.54,296184.0,27.48,27.57,27.38,27.54,296184.0
2021-05-19 14:10:00,27.54,27.56,27.43,27.44,149079.0,27.54,27.56,27.43,27.44,149079.0
2021-05-19 14:15:00,27.44,27.44,27.32,27.38,252483.0,27.44,27.44,27.32,27.38,252483.0
2021-05-19 14:20:00,27.39,27.65,27.38,27.63,358204.0,27.39,27.65,27.38,27.63,358204.0
2021-05-19 14:25:00,27.62,27.65,27.56,27.6,138655.0,27.62,27.65,27.56,27.6,138655.0
2021-05-19 14:30:00,27.59,27.69,27.55,27.57,244988.0,27.59,27.69,27.55,27.57,244988.0
2021-05-19 14:35:00,27.58,27.61,27.44,27.47,223883.0,27.58,27.61,27.44,27.47,223883.0
2021-05-19 14:40:00,27.47,27.5,27.41,27.44,96887.0,27.47,27.5,27.41,27.44,96887.0
2021-05-19 14:45:00,27.44,27.45,27.38,27.39,137839.0,27.44,27.45,27.38,27.39,137839.0
2021-05-19 14:50:00,27.39,27.4,27.33,27.39,225519.0,27.39,27.4,27.33,27.39,225519.0
2021-05-19 14:55:00,27.4,27.44,27.3,27.32,192759.0,27.4,27.44,27.3,27.32,192759.0
2021-05-19 15:00:00,27.32,27.34,27.27,27.31,273104.0,27.32,27.34,27.27,27.31,273104.0
2021-05-19 15:05:00,27.31,27.42,27.3,27.41,171166.0,27.31,27.42,27.3,27.41,171166.0
2021-05-19 15:10:00,27.41,27.52,27.39,27.48,152695.0,27.41,27.52,27.39,27.48,152695.0
2021-05-19 15:15:00,27.47,27.54,27.47,27.52,205148.0,27.47,27.54,27.47,27.52,205148.0
2021-05-19 15:20:00,27.51,27.62,27.47,27.59,255988.0,27.51,27.62,27.47,27.59,255988.0
2021-05-19 15:25:00,27.59,27.64,27.54,27.61,200785.0,27.59,27.64,27.54,27.61,200785.0
2021-05-19 15:30:00,27.61,27.61,27.5,27.55,210939.0,27.61,27.61,27.5,27.55,210939.0
2021-05-19 15:35:00,27.55,27.6,27.52,27.6,184947.0,27.55,27.6,27.52,27.6,184947.0
2021-05-19 15:40:00,27.59,27.61,27.54,27.57,153741.0,27.59,27.61,27.54,27.57,153741.0
2021-05-19 15:45:00,27.57,27.59,27.5,27.53,233916.0,27.57,27.59,27.5,27.53,233916.0
2021-05-19 15:50:00,27.54,27.65,27.53,27.64,400428.0,27.54,27.65,27.53,27.64,400428.0
2021-05-19 15:55:00,27.64,27.7,27.62,27.68,757452.0,27.64,27.7,27.62,27.68,757452.0
2021-05-20 09:30:00,27.65,27.68,27.36,27.37,1038528.0,27.65,27.68,27.36,27.37,1038528.0
2021-05-20 09:35:00,27.37,27.39,27.15,27.22,871045.0,27.37,27.39,27.15,27.22,871045.0
2021-05-20 09:40:00,27.23,27.23,26.96,27.03,1117279.0,27.23,27.23,26.96,27.03,1117279.0
2021-05-20 09:45:00,27.03,27.23,27.0,27.12,725564.0,27.03,27.23,27.0,27.12,725564.0
2021-05-20 09:50:00,27.11,27.28,27.1,27.17,615116.0,27.11,27.28,27.1,27.17,615116.0
2021-05-20 09:55:00,27.17,27.29,27.17,27.27,324282.0,27.17,27.29,27.17,27.27,324282.0
2021-05-20 10:00:00,27.26,27.29,27.12,27.2,268416.0,27.26,27.29,27.12,27.2,268416.0
2021-05-20 10:05:00,27.19,27.29,27.1,27.11,343308.0,27.19,27.29,27.1,27.11,343308.0
2021-05-20 10:10:00,27.11,27.19,27.11,27.14,234652.0,27.11,27.19,27.11,27.14,234652.0
2021-05-20 10:15:00,27.13,27.16,27.04,27.13,475193.0,27.13,27.16,27.04,27.13,475193.0
2021-05-20 10:20:00,27.14,27.19,27.04,27.13,349501.0,27.14,27.19,27.04,27.13,349501.0
2021-05-20 10:25:00,27.13,27.16,27.05,27.09,222229.0,27.13,27.16,27.05,27.09,222229.0
2021-05-20 10:30:00,27.09,27.1,27.02,27.05,335726.0,27.09,27.1,27.02,27.05,335726.0
2021-05-20 10:35:00,27.05,27.15,26.99,27.05,717256.0,27.05,27.15,26.99,27.05,717256.0
2021-05-20 10:40:00,27.06,27.2,27.06,27.19,332251.0,27.06,27.2,27.06,27.19,332251.0
2021-05-20 10:45:00,27.19,27.24,27.13,27.15,278882.0,27.19,27.24,27.13,27.15,278882.0
2021-05-20 10:50:00,27.14,27.16,27.08,27.11,185792.0,27.14,27.16,27.08,27.11,185792.0
2021-05-20 10:55:00,27.12,27.14,27.09,27.13,160006.0,27.12,27.14,27.09,27.13,160006.0
2021-05-20 11:00:00,27.13,27.21,27.13,27.18,160153.0,27.13,27.21,27.13,27.18,160153.0
2021-05-20 11:05:00,27.17,27.19,27.14,27.17,125188.0,27.17,27.19,27.14,27.17,125188.0
2021-05-20 11:10:00,27.17,27.21,27.15,27.18,219618.0,27.17,27.21,27.15,27.18,219618.0
2021-05-20 11:15:00,27.18,27.26,27.17,27.24,178525.0,27.18,27.26,27.17,27.24,178525.0
2021-05-20 11:20:00,27.24,27.29,27.23,27.28,169517.0,27.24,27.29,27.23,27.28,169517.0
2021-05-20 11:25:00,27.29,27.3,27.19,27.23,214557.0,27.29,27.3,27.19,27.23,214557.0
2021-05-20 11:30:00,27.23,27.29,27.22,27.26,148676.0,27.23,27.29,27.22,27.26,148676.0
2021-05-20 11:35:00,27.26,27.31,27.26,27.29,126749.0,27.26,27.31,27.26,27.29,126749.0
2021-05-20 11:40:00,27.29,27.31,27.24,27.25,152831.0,27.29,27.31,27.24,27.25,152831.0
2021-05-20 11:45:00,27.25,27.25,27.2,27.21,97301.0,27.25,27.25,27.2,27.21,97301.0
2021-05-20 11:50:00,27.22,27.25,27.2,27.23,77493.0,27.22,27.25,27.2,27.23,77493.0
2021-05-20 11:55:00,27.23,27.28,27.22,27.25,145859.0,27.23,27.28,27.22,27.25,145859.0
2021-05-20 12:00:00,27.25,27.27,27.14,27.16,277812.0,27.25,27.27,27.14,27.16,277812.0
2021-05-20 12:05:00,27.17,27.19,27.15,27.17,103293.0,27.17,27.19,27.15,27.17,103293.0
2021-05-20 12:10:00,27.17,27.2,27.14,27.16,108550.0,27.17,27.2,27.14,27.16,108550.0
2021-05-20 12:15:00,27.17,27.25,27.16,27.22,96897.0,27.17,27.25,27.16,27.22,96897.0
2021-05-20 12:20:00,27.21,27.23,27.15,27.17,95512.0,27.21,27.23,27.15,27.17,95512.0
2021-05-20 12:25:00,27.17,27.19,27.08,27.12,426568.0,27.17,27.19,27.08,27.12,426568.0
2021-05-20 12:30:00,27.13,27.17,27.12,27.14,119498.0,27.13,27.17,27.12,27.14,119498.0
2021-05-20 12:35:00,27.13,27.14,26.97,26.98,650207.0,27.13,27.14,26.97,26.98,650207.0
2021-05-20 12:40:00,26.99,27.09,26.98,27.09,197662.0,26.99,27.09,26.98,27.09,197662.0
2021-05-20 12:45:00,27.09,27.22,27.08,27.17,544237.0,27.09,27.22,27.08,27.17,544237.0
2021-05-20 12:50:00,27.16,27.2,27.14,27.17,117916.0,27.16,27.2,27.14,27.17,117916.0
2021-05-20 12:55:00,27.17,27.19,27.15,27.18,56522.0,27.17,27.19,27.15,27.18,56522.0
2021-05-20 13:00:00,27.17,27.18,27.12,27.13,109425.0,27.17,27.18,27.12,27.13,109425.0
2021-05-20 13:05:00,27.13,27.19,27.13,27.18,64257.0,27.13,27.19,27.13,27.18,64257.0
2021-05-20 13:10:00,27.18,27.22,27.17,27.21,146211.0,27.18,27.22,27.17,27.21,146211.0
2021-05-20 13:15:00,27.22,27.24,27.2,27.22,101212.0,27.22,27.24,27.2,27.22,101212.0
2021-05-20 13:20:00,27.22,27.29,27.22,27.27,126621.0,27.22,27.29,27.22,27.27,126621.0
2021-05-20 13:25:00,27.27,27.31,27.25,27.28,152705.0,27.27,27.31,27.25,27.28,152705.0
2021-05-20 13:30:00,27.29,27.31,27.25,27.26,99755.0,27.29,27.31,27.25,27.26,99755.0
2021-05-20 13:35:00,27.26,27.28,27.24,27.28,102096.0,27.26,27.28,27.24,27.28,102096.0
2021-05-20 13:40:00,27.28,27.32,27.25,27.28,98040.0,27.28,27.32,27.25,27.28,98040.0
2021-05-20 13:45:00,27.28,27.31,27.25,27.25,104854.0,27.28,27.31,27.25,27.25,104854.0
2021-05-20 13:50:00,27.26,27.26,27.13,27.17,135529.0,27.26,27.26,27.13,27.17,135529.0
2021-05-20 13:55:00,27.17,27.2,27.14,27.19,74937.0,27.17,27.2,27.14,27.19,74937.0
2021-05-20 14:00:00,27.2,27.21,27.18,27.19,122587.0,27.2,27.21,27.18,27.19,122587.0
2021-05-20 14:05:00,27.19,27.21,27.17,27.18,62158.0,27.19,27.21,27.17,27.18,62158.0
2021-05-20 14:10:00,27.18,27.22,27.14,27.19,190090.0,27.18,27.22,27.14,27.19,190090.0
2021-05-20 14:15:00,27.19,27.23,27.17,27.2,88361.0,27.19,27.23,27.17,27.2,88361.0
2021-05-20 14:20:00,27.21,27.23,27.19,27.21,108221.0,27.21,27.23,27.19,27.21,108221.0
2021-05-20 14:25:00,27.2,27.25,27.18,27.24,138790.0,27.2,27.25,27.18,27.24,138790.0
2021-05-20 14:30:00,27.24,27.26,27.2,27.24,147553.0,27.24,27.26,27.2,27.24,147553.0
2021-05-20 14:35:00,27.24,27.29,27.23,27.28,133613.0,27.24,27.29,27.23,27.28,133613.0
2021-05-20 14:40:00,27.27,27.3,27.26,27.29,80834.0,27.27,27.3,27.26,27.29,80834.0
2021-05-20 14:45:00,27.29,27.31,27.26,27.31,132612.0,27.29,27.31,27.26,27.31,132612.0
2021-05-20 14:50:00,27.3,27.35,27.28,27.34,112425.0,27.3,27.35,27.28,27.34,112425.0
2021-05-20 14:55:00,27.35,27.39,27.33,27.38,202814.0,27.35,27.39,27.33,27.38,202814.0
2021-05-20 15:00:00,27.38,27.45,27.35,27.45,312792.0,27.38,27.45,27.35,27.45,312792.0
2021-05-20 15:05:00,27.45,27.47,27.43,27.45,194781.0,27.45,27.47,27.43,27.45,194781.0
2021-05-20 15:10:00,27.44,27.5,27.44,27.48,177363.0,27.44,27.5,27.44,27.48,177363.0
2021-05-20 15:15:00,27.48,27.54,27.48,27.52,228819.0,27.48,27.54,27.48,27.52,228819.0
2021-05-20 15:20:00,27.51,27.54,27.47,27.48,319413.0,27.51,27.54,27.47,27.48,319413.0
2021-05-20 15:25:00,27.47,27.49,27.44,27.46,202293.0,27.47,27.49,27.44,27.46,202293.0
2021-05-20 15:30:00,27.46,27.55,27.46,27.52,302276.0,27.46,27.55,27.46,27.52,302276.0
2021-05-20 15:35:00,27.53,27.54,27.48,27.53,252501.0,27.53,27.54,27.48,27.53,252501.0
2021-05-20 15:40:00,27.53,27.58,27.51,27.56,272584.0,27.53,27.58,27.51,27.56,272584.0
2021-05-20 15:45:00,27.57,27.64,27.56,27.57,377035.0,27.57,27.64,27.56,27.57,377035.0
2021-05-20 15:50:00,27.58,27.6,27.53,27.59,710282.0,27.58,27.6,27.53,27.59,710282.0
2021-05-20 15:55:00,27.59,27.6,27.51,27.54,763354.0,27.59,27.6,27.51,27.54,763354.0
2021-05-21 09:30:00,27.89,28.04,27.62,27.64,1464590.0,27.89,28.04,27.62,27.64,1464590.0
2021-05-21 09:35:00,27.65,27.79,27.57,27.75,895943.0,27.65,27.79,27.57,27.75,895943.0
2021-05-21 09:40:00,27.75,27.94,27.73,27.84,725312.0,27.75,27.94,27.73,27.84,725312.0
2021-05-21 09:45:00,27.84,27.85,27.68,27.75,479505.0,27.84,27.85,27.68,27.75,479505.0
2021-05-21 09:50:00,27.76,27.8,27.65,27.78,369816.0,27.76,27.8,27.65,27.78,369816.0
2021-05-21 09:55:00,27.78,27.91,27.74,27.77,343797.0,27.78,27.91,27.74,27.77,343797.0
2021-05-21 10:00:00,27.77,27.78,27.57,27.65,572297.0,27.77,27.78,27.57,27.65,572297.0
2021-05-21 10:05:00,27.66,27.72,27.6,27.67,354064.0,27.66,27.72,27.6,27.67,354064.0
2021-05-21 10:10:00,27.66,27.67,27.52,27.54,463691.0,27.66,27.67,27.52,27.54,463691.0
2021-05-21 10:15:00,27.55,27.57,27.47,27.53,422269.0,27.55,27.57,27.47,27.53,422269.0
2021-05-21 10:20:00,27.53,27.59,27.49,27.55,341461.0,27.53,27.59,27.49,27.55,341461.0
2021-05-21 10:25:00,27.56,27.61,27.49,27.58,305191.0,27.56,27.61,27.49,27.58,305191.0
2021-05-21 10:30:00,27.57,27.68,27.56,27.63,233218.0,27.57,27.68,27.56,27.63,233218.0
2021-05-21 10:35:00,27.64,27.68,27.54,27.57,196030.0,27.64,27.68,27.54,27.57,196030.0
2021-05-21 10:40:00,27.57,27.57,27.45,27.5,254952.0,27.57,27.57,27.45,27.5,254952.0
2021-05-21 10:45:00,27.5,27.52,27.39,27.48,401299.0,27.5,27.52,27.39,27.48,401299.0
2021-05-21 10:50:00,27.47,27.55,27.45,27.51,241796.0,27.47,27.55,27.45,27.51,241796.0
2021-05-21 10:55:00,27.51,27.58,27.49,27.58,163481.0,27.51,27.58,27.49,27.58,163481.0
2021-05-21 11:00:00,27.58,27.59,27.49,27.56,242740.0,27.58,27.59,27.49,27.56,242740.0
2021-05-21 11:05:00,27.57,27.6,27.53,27.54,147587.0,27.57,27.6,27.53,27.54,147587.0
2021-05-21 11:10:00,27.53,27.61,27.52,27.6,134240.0,27.53,27.61,27.52,27.6,134240.0
2021-05-21 11:15:00,27.59,27.6,27.56,27.58,117602.0,27.59,27.6,27.56,27.58,117602.0
2021-05-21 11:20:00,27.57,27.58,27.5,27.51,93465.0,27.57,27.58,27.5,27.51,93465.0
2021-05-21 11:25:00,27.5,27.54,27.42,27.44,199494.0,27.5,27.54,27.42,27.44,199494.0
2021-05-21 11:30:00,27.44,27.51,27.43,27.46,155823.0,27.44,27.51,27.43,27.46,155823.0
2021-05-21 11:35:00,27.46,27.48,27.42,27.43,120363.0,27.46,27.48,27.42,27.43,120363.0
2021-05-21 11:40:00,27.43,27.49,27.41,27.46,218533.0,27.43,27.49,27.41,27.46,218533.0
2021-05-21 11:45:00,27.46,27.52,27.45,27.51,133415.0,27.46,27.52,27.45,27.51,133415.0
2021-05-21 11:50:00,27.51,27.57,27.49,27.5,206876.0,27.51,27.57,27.49,27.5,206876.0
2021-05-21 11:55:00,27.5,27.51,27.44,27.47,87406.0,27.5,27.51,27.44,27.47,87406.0
2021-05-21 12:00:00,27.47,27.49,27.43,27.46,148502.0,27.47,27.49,27.43,27.46,148502.0
2021-05-21 12:05:00,27.46,27.49,27.4,27.42,150827.0,27.46,27.49,27.4,27.42,150827.0
2021-05-21 12:10:00,27.42,27.46,27.42,27.44,89237.0,27.42,27.46,27.42,27.44,89237.0
2021-05-21 12:15:00,27.43,27.47,27.42,27.46,90849.0,27.43,27.47,27.42,27.46,90849.0
2021-05-21 12:20:00,27.46,27.47,27.42,27.45,131427.0,27.46,27.47,27.42,27.45,131427.0
2021-05-21 12:25:00,27.45,27.49,27.44,27.48,79126.0,27.45,27.49,27.44,27.48,79126.0
2021-05-21 12:30:00,27.49,27.51,27.46,27.5,126994.0,27.49,27.51,27.46,27.5,126994.0
2021-05-21 12:35:00,27.5,27.57,27.49,27.56,189338.0,27.5,27.57,27.49,27.56,189338.0
2021-05-21 12:40:00,27.57,27.6,27.56,27.6,122852.0,27.57,27.6,27.56,27.6,122852.0
2021-05-21 12:45:00,27.6,27.6,27.51,27.55,185207.0,27.6,27.6,27.51,27.55,185207.0
2021-05-21 12:50:00,27.56,27.56,27.51,27.53,140568.0,27.56,27.56,27.51,27.53,140568.0
2021-05-21 12:55:00,27.53,27.57,27.47,27.56,232640.0,27.53,27.57,27.47,27.56,232640.0
2021-05-21 13:00:00,27.55,27.57,27.5,27.53,129874.0,27.55,27.57,27.5,27.53,129874.0
2021-05-21 13:05:00,27.54,27.56,27.52,27.55,56432.0,27.54,27.56,27.52,27.55,56432.0
2021-05-21 13:10:00,27.55,27.55,27.47,27.48,118936.0,27.55,27.55,27.47,27.48,118936.0
2021-05-21 13:15:00,27.47,27.48,27.44,27.46,144641.0,27.47,27.48,27.44,27.46,144641.0
2021-05-21 13:20:00,27.46,27.52,27.46,27.5,124389.0,27.46,27.52,27.46,27.5,124389.0
2021-05-21 13:25:00,27.5,27.5,27.43,27.44,210631.0,27.5,27.5,27.43,27.44,210631.0
2021-05-21 13:30:00,27.44,27.49,27.41,27.47,184139.0,27.44,27.49,27.41,27.47,184139.0
2021-05-21 13:35:00,27.47,27.48,27.44,27.44,59526.0,27.47,27.48,27.44,27.44,59526.0
2021-05-21 13:40:00,27.44,27.46,27.39,27.42,161575.0,27.44,27.46,27.39,27.42,161575.0
2021-05-21 13:45:00,27.42,27.45,27.4,27.41,104126.0,27.42,27.45,27.4,27.41,104126.0
2021-05-21 13:50:00,27.41,27.46,27.4,27.42,104866.0,27.41,27.46,27.4,27.42,104866.0
2021-05-21 13:55:00,27.43,27.44,27.4,27.43,50452.0,27.43,27.44,27.4,27.43,50452.0
2021-05-21 14:00:00,27.43,27.44,27.39,27.42,112665.0,27.43,27.44,27.39,27.42,112665.0
2021-05-21 14:05:00,27.43,27.46,27.41,27.41,80657.0,27.43,27.46,27.41,27.41,80657.0
2021-05-21 14:10:00,27.42,27.45,27.4,27.44,92077.0,27.42,27.45,27.4,27.44,92077.0
2021-05-21 14:15:00,27.45,27.45,27.4,27.43,153999.0,27.45,27.45,27.4,27.43,153999.0
2021-05-21 14:20:00,27.42,27.42,27.37,27.39,146193.0,27.42,27.42,27.37,27.39,146193.0
2021-05-21 14:25:00,27.39,27.4,27.32,27.35,239184.0,27.39,27.4,27.32,27.35,239184.0
2021-05-21 14:30:00,27.35,27.39,27.34,27.36,116763.0,27.35,27.39,27.34,27.36,116763.0
2021-05-21 14:35:00,27.36,27.38,27.31,27.33,123924.0,27.36,27.38,27.31,27.33,123924.0
2021-05-21 14:40:00,27.34,27.35,27.31,27.35,77254.0,27.34,27.35,27.31,27.35,77254.0
2021-05-21 14:45:00,27.35,27.39,27.34,27.38,73211.0,27.35,27.39,27.34,27.38,73211.0
2021-05-21 14:50:00,27.37,27.4,27.36,27.39,68185.0,27.37,27.4,27.36,27.39,68185.0
2021-05-21 14:55:00,27.39,27.43,27.39,27.41,81348.0,27.39,27.43,27.39,27.41,81348.0
2021-05-21 15:00:00,27.41,27.42,27.34,27.37,131079.0,27.41,27.42,27.34,27.37,131079.0
2021-05-21 15:05:00,27.37,27.39,27.35,27.36,64508.0,27.37,27.39,27.35,27.36,64508.0
2021-05-21 15:10:00,27.37,27.4,27.35,27.39,80793.0,27.37,27.4,27.35,27.39,80793.0
2021-05-21 15:15:00,27.39,27.41,27.36,27.39,152715.0,27.39,27.41,27.36,27.39,152715.0
2021-05-21 15:20:00,27.4,27.41,27.36,27.38,144278.0,27.4,27.41,27.36,27.38,144278.0
2021-05-21 15:25:00,27.38,27.41,27.36,27.39,140042.0,27.38,27.41,27.36,27.39,140042.0
2021-05-21 15:30:00,27.39,27.39,27.33,27.35,143890.0,27.39,27.39,27.33,27.35,143890.0
2021-05-21 15:35:00,27.35,27.39,27.29,27.31,247196.0,27.35,27.39,27.29,27.31,247196.0
2021-05-21 15:40:00,27.31,27.32,27.21,27.21,345517.0,27.31,27.32,27.21,27.21,345517.0
2021-05-21 15:45:00,27.21,27.26,27.2,27.25,385524.0,27.21,27.26,27.2,27.25,385524.0
2021-05-21 15:50:00,27.25,27.26,27.16,27.2,458543.0,27.25,27.26,27.16,27.2,458543.0
2021-05-21 15:55:00,27.21,27.23,27.15,27.17,825980.0,27.21,27.23,27.15,27.17,825980.0
2021-05-24 09:30:00,27.47,27.47,26.9,27.1,1439908.0,27.47,27.47,26.9,27.1,1439908.0
2021-05-24 09:35:00,27.09,27.22,27.04,27.18,568567.0,27.09,27.22,27.04,27.18,568567.0
2021-05-24 09:40:00,27.18,27.46,27.12,27.38,515114.0,27.18,27.46,27.12,27.38,515114.0
2021-05-24 09:45:00,27.38,27.47,27.37,27.44,465826.0,27.38,27.47,27.37,27.44,465826.0
2021-05-24 09:50:00,27.44,27.56,27.43,27.54,497752.0,27.44,27.56,27.43,27.54,497752.0
2021-05-24 09:55:00,27.54,27.64,27.5,27.55,508987.0,27.54,27.64,27.5,27.55,508987.0
2021-05-24 10:00:00,27.55,27.61,27.45,27.47,480136.0,27.55,27.61,27.45,27.47,480136.0
2021-05-24 10:05:00,27.48,27.59,27.39,27.58,504069.0,27.48,27.59,27.39,27.58,504069.0
2021-05-24 10:10:00,27.57,27.59,27.49,27.51,264238.0,27.57,27.59,27.49,27.51,264238.0
2021-05-24 10:15:00,27.51,27.62,27.49,27.59,356388.0,27.51,27.62,27.49,27.59,356388.0
2021-05-24 10:20:00,27.59,27.6,27.44,27.46,414708.0,27.59,27.6,27.44,27.46,414708.0
2021-05-24 10:25:00,27.46,27.5,27.31,27.37,411275.0,27.46,27.5,27.31,27.37,411275.0
2021-05-24 10:30:00,27.37,27.45,27.32,27.43,255765.0,27.37,27.45,27.32,27.43,255765.0
2021-05-24 10:35:00,27.42,27.53,27.4,27.53,238734.0,27.42,27.53,27.4,27.53,238734.0
2021-05-24 10:40:00,27.53,27.53,27.44,27.45,180643.0,27.53,27.53,27.44,27.45,180643.0
2021-05-24 10:45:00,27.45,27.46,27.35,27.4,288779.0,27.45,27.46,27.35,27.4,288779.0
2021-05-24 10:50:00,27.39,27.48,27.39,27.47,145824.0,27.39,27.48,27.39,27.47,145824.0
2021-05-24 10:55:00,27.48,27.5,27.4,27.42,187593.0,27.48,27.5,27.4,27.42,187593.0
2021-05-24 11:00:00,27.41,27.49,27.41,27.45,118652.0,27.41,27.49,27.41,27.45,118652.0
2021-05-24 11:05:00,27.45,27.48,27.42,27.48,121336.0,27.45,27.48,27.42,27.48,121336.0
2021-05-24 11:10:00,27.47,27.48,27.44,27.48,142967.0,27.47,27.48,27.44,27.48,142967.0
2021-05-24 11:15:00,27.48,27.48,27.44,27.47,107841.0,27.48,27.48,27.44,27.47,107841.0
2021-05-24 11:20:00,27.47,27.51,27.46,27.49,169818.0,27.47,27.51,27.46,27.49,169818.0
2021-05-24 11:25:00,27.49,27.55,27.49,27.55,141689.0,27.49,27.55,27.49,27.55,141689.0
2021-05-24 11:30:00,27.55,27.62,27.54,27.58,224450.0,27.55,27.62,27.54,27.58,224450.0
2021-05-24 11:35:00,27.57,27.62,27.56,27.6,152439.0,27.57,27.62,27.56,27.6,152439.0
2021-05-24 11:40:00,27.6,27.65,27.59,27.65,112268.0,27.6,27.65,27.59,27.65,112268.0
2021-05-24 11:45:00,27.64,27.66,27.59,27.61,219174.0,27.64,27.66,27.59,27.61,219174.0
2021-05-24 11:50:00,27.6,27.62,27.54,27.57,160230.0,27.6,27.62,27.54,27.57,160230.0
2021-05-24 11:55:00,27.57,27.6,27.56,27.58,92805.0,27.57,27.6,27.56,27.58,92805.0
2021-05-24 12:00:00,27.58,27.61,27.56,27.58,111656.0,27.58,27.61,27.56,27.58,111656.0
2021-05-24 12:05:00,27.58,27.66,27.57,27.66,194229.0,27.58,27.66,27.57,27.66,194229.0
2021-05-24 12:10:00,27.66,27.73,27.64,27.71,568314.0,27.66,27.73,27.64,27.71,568314.0
2021-05-24 12:15:00,27.71,28.1,27.71,28.0,2506507.0,27.71,28.1,27.71,28.0,2506507.0
2021-05-24 12:20:00,28.0,28.15,27.94,28.04,978668.0,28.0,28.15,27.94,28.04,978668.0
2021-05-24 12:25:00,28.05,28.06,27.88,27.95,659931.0,28.05,28.06,27.88,27.95,659931.0
2021-05-24 12:30:00,27.94,27.97,27.84,27.87,345474.0,27.94,27.97,27.84,27.87,345474.0
2021-05-24 12:35:00,27.87,27.88,27.82,27.85,267885.0,27.87,27.88,27.82,27.85,267885.0
2021-05-24 12:40:00,27.85,27.95,27.81,27.94,320335.0,27.85,27.95,27.81,27.94,320335.0
2021-05-24 12:45:00,27.94,27.94,27.88,27.9,388089.0,27.94,27.94,27.88,27.9,388089.0
2021-05-24 12:50:00,27.9,27.94,27.9,27.91,173177.0,27.9,27.94,27.9,27.91,173177.0
2021-05-24 12:55:00,27.92,27.92,27.87,27.92,145966.0,27.92,27.92,27.87,27.92,145966.0
2021-05-24 13:00:00,27.91,28.01,27.91,27.95,273900.0,27.91,28.01,27.91,27.95,273900.0
2021-05-24 13:05:00,27.95,27.96,27.88,27.91,174602.0,27.95,27.96,27.88,27.91,174602.0
2021-05-24 13:10:00,27.9,27.95,27.9,27.94,149504.0,27.9,27.95,27.9,27.94,149504.0
2021-05-24 13:15:00,27.95,27.95,27.92,27.95,79649.0,27.95,27.95,27.92,27.95,79649.0
2021-05-24 13:20:00,27.94,27.98,27.94,27.97,154126.0,27.94,27.98,27.94,27.97,154126.0
2021-05-24 13:25:00,27.96,27.99,27.95,27.99,110428.0,27.96,27.99,27.95,27.99,110428.0
2021-05-24 13:30:00,27.98,28.02,27.97,27.99,289363.0,27.98,28.02,27.97,27.99,289363.0
2021-05-24 13:35:00,27.99,28.0,27.93,27.95,216679.0,27.99,28.0,27.93,27.95,216679.0
2021-05-24 13:40:00,27.95,28.01,27.93,27.99,150786.0,27.95,28.01,27.93,27.99,150786.0
2021-05-24 13:45:00,27.99,28.0,27.95,27.97,99300.0,27.99,28.0,27.95,27.97,99300.0
2021-05-24 13:50:00,27.98,28.04,27.97,28.0,181880.0,27.98,28.04,27.97,28.0,181880.0
2021-05-24 13:55:00,27.99,28.02,27.95,27.96,131970.0,27.99,28.02,27.95,27.96,131970.0
2021-05-24 14:00:00,27.95,27.97,27.93,27.94,102952.0,27.95,27.97,27.93,27.94,102952.0
2021-05-24 14:05:00,27.95,27.98,27.93,27.95,74283.0,27.95,27.98,27.93,27.95,74283.0
2021-05-24 14:10:00,27.95,27.97,27.92,27.96,193176.0,27.95,27.97,27.92,27.96,193176.0
2021-05-24 14:15:00,27.96,27.99,27.94,27.97,177811.0,27.96,27.99,27.94,27.97,177811.0
2021-05-24 14:20:00,27.97,28.01,27.96,28.01,112901.0,27.97,28.01,27.96,28.01,112901.0
2021-05-24 14:25:00,28.01,28.04,28.0,28.03,130317.0,28.01,28.04,28.0,28.03,130317.0
2021-05-24 14:30:00,28.04,28.07,28.02,28.06,161582.0,28.04,28.07,28.02,28.06,161582.0
2021-05-24 14:35:00,28.06,28.07,28.03,28.04,149579.0,28.06,28.07,28.03,28.04,149579.0
2021-05-24 14:40:00,28.04,28.07,28.02,28.05,134428.0,28.04,28.07,28.02,28.05,134428.0
2021-05-24 14:45:00,28.06,28.09,28.03,28.04,194134.0,28.06,28.09,28.03,28.04,194134.0
2021-05-24 14:50:00,28.05,28.06,27.99,28.02,202977.0,28.05,28.06,27.99,28.02,202977.0
2021-05-24 14:55:00,28.02,28.06,27.98,27.98,190308.0,28.02,28.06,27.98,27.98,190308.0
2021-05-24 15:00:00,27.98,28.04,27.98,28.04,143642.0,27.98,28.04,27.98,28.04,143642.0
2021-05-24 15:05:00,28.03,28.05,28.0,28.02,128717.0,28.03,28.05,28.0,28.02,128717.0
2021-05-24 15:10:00,28.02,28.05,27.99,28.0,313653.0,28.02,28.05,27.99,28.0,313653.0
2021-05-24 15:15:00,28.0,28.01,27.96,27.96,139459.0,28.0,28.01,27.96,27.96,139459.0
2021-05-24 15:20:00,27.96,28.0,27.96,27.99,133297.0,27.96,28.0,27.96,27.99,133297.0
2021-05-24 15:25:00,27.99,28.02,27.96,27.99,201439.0,27.99,28.02,27.96,27.99,201439.0
2021-05-24 15:30:00,27.99,27.99,27.91,27.92,340999.0,27.99,27.99,27.91,27.92,340999.0
2021-05-24 15:35:00,27.92,27.94,27.9,27.92,173280.0,27.92,27.94,27.9,27.92,173280.0
2021-05-24 15:40:00,27.93,27.94,27.86,27.92,362272.0,27.93,27.94,27.86,27.92,362272.0
2021-05-24 15:45:00,27.93,27.93,27.88,27.92,278064.0,27.93,27.93,27.88,27.92,278064.0
2021-05-24 15:50:00,27.92,27.93,27.87,27.91,429338.0,27.92,27.93,27.87,27.91,429338.0
2021-05-24 15:55:00,27.9,27.91,27.85,27.9,594501.0,27.9,27.91,27.85,27.9,594501.0
2021-05-25 09:30:00,28.25,28.76,28.23,28.67,3094305.0,28.25,28.76,28.23,28.67,3094305.0
2021-05-25 09:35:00,28.67,28.88,28.61,28.82,1408125.0,28.67,28.88,28.61,28.82,1408125.0
2021-05-25 09:40:00,28.82,29.01,28.8,28.94,2137217.0,28.82,29.01,28.8,28.94,2137217.0
2021-05-25 09:45:00,28.94,29.05,28.86,28.96,1385001.0,28.94,29.05,28.86,28.96,1385001.0
2021-05-25 09:50:00,28.96,28.98,28.73,28.75,951600.0,28.96,28.98,28.73,28.75,951600.0
2021-05-25 09:55:00,28.74,28.95,28.73,28.8,695579.0,28.74,28.95,28.73,28.8,695579.0
2021-05-25 10:00:00,28.81,28.96,28.75,28.88,829104.0,28.81,28.96,28.75,28.88,829104.0
2021-05-25 10:05:00,28.88,29.17,28.8,29.17,1575023.0,28.88,29.17,28.8,29.17,1575023.0
2021-05-25 10:10:00,29.17,29.27,29.13,29.2,1606524.0,29.17,29.27,29.13,29.2,1606524.0
2021-05-25 10:15:00,29.2,29.35,29.2,29.35,1445356.0,29.2,29.35,29.2,29.35,1445356.0
2021-05-25 10:20:00,29.35,29.37,29.03,29.06,1206914.0,29.35,29.37,29.03,29.06,1206914.0
2021-05-25 10:25:00,29.06,29.06,28.88,28.97,892251.0,29.06,29.06,28.88,28.97,892251.0
2021-05-25 10:30:00,28.96,29.02,28.8,28.86,637299.0,28.96,29.02,28.8,28.86,637299.0
2021-05-25 10:35:00,28.86,28.92,28.8,28.92,405256.0,28.86,28.92,28.8,28.92,405256.0
2021-05-25 10:40:00,28.92,28.99,28.87,28.88,440311.0,28.92,28.99,28.87,28.88,440311.0
2021-05-25 10:45:00,28.89,28.93,28.83,28.88,413658.0,28.89,28.93,28.83,28.88,413658.0
2021-05-25 10:50:00,28.88,28.91,28.75,28.83,525731.0,28.88,28.91,28.75,28.83,525731.0
2021-05-25 10:55:00,28.84,28.84,28.71,28.74,447724.0,28.84,28.84,28.71,28.74,447724.0
2021-05-25 11:00:00,28.74,28.74,28.58,28.62,570241.0,28.74,28.74,28.58,28.62,570241.0
2021-05-25 11:05:00,28.62,28.67,28.53,28.56,439233.0,28.62,28.67,28.53,28.56,439233.0
2021-05-25 11:10:00,28.56,28.62,28.5,28.54,552181.0,28.56,28.62,28.5,28.54,552181.0
2021-05-25 11:15:00,28.55,28.6,28.46,28.48,334191.0,28.55,28.6,28.46,28.48,334191.0
2021-05-25 11:20:00,28.48,28.5,28.33,28.4,768070.0,28.48,28.5,28.33,28.4,768070.0
2021-05-25 11:25:00,28.41,28.41,28.28,28.31,369867.0,28.41,28.41,28.28,28.31,369867.0
2021-05-25 11:30:00,28.33,28.39,28.3,28.39,308853.0,28.33,28.39,28.3,28.39,308853.0
2021-05-25 11:35:00,28.37,28.51,28.37,28.47,371489.0,28.37,28.51,28.37,28.47,371489.0
2021-05-25 11:40:00,28.47,28.48,28.36,28.43,216044.0,28.47,28.48,28.36,28.43,216044.0
2021-05-25 11:45:00,28.42,28.45,28.36,28.4,186407.0,28.42,28.45,28.36,28.4,186407.0
2021-05-25 11:50:00,28.4,28.42,28.37,28.39,115549.0,28.4,28.42,28.37,28.39,115549.0
2021-05-25 11:55:00,28.39,28.49,28.32,28.48,255126.0,28.39,28.49,28.32,28.48,255126.0
2021-05-25 12:00:00,28.48,28.53,28.45,28.49,252469.0,28.48,28.53,28.45,28.49,252469.0
2021-05-25 12:05:00,28.49,28.62,28.48,28.6,249168.0,28.49,28.62,28.48,28.6,249168.0
2021-05-25 12:10:00,28.6,28.63,28.54,28.58,230448.0,28.6,28.63,28.54,28.58,230448.0
2021-05-25 12:15:00,28.58,28.58,28.49,28.52,209418.0,28.58,28.58,28.49,28.52,209418.0
2021-05-25 12:20:00,28.53,28.61,28.53,28.53,227466.0,28.53,28.61,28.53,28.53,227466.0
2021-05-25 12:25:00,28.53,28.62,28.52,28.61,191898.0,28.53,28.62,28.52,28.61,191898.0
2021-05-25 12:30:00,28.61,28.68,28.59,28.66,231375.0,28.61,28.68,28.59,28.66,231375.0
2021-05-25 12:35:00,28.67,28.68,28.6,28.64,178541.0,28.67,28.68,28.6,28.64,178541.0
2021-05-25 12:40:00,28.64,28.67,28.61,28.66,154322.0,28.64,28.67,28.61,28.66,154322.0
2021-05-25 12:45:00,28.66,28.74,28.66,28.66,305137.0,28.66,28.74,28.66,28.66,305137.0
2021-05-25 12:50:00,28.66,28.72,28.66,28.71,114290.0,28.66,28.72,28.66,28.71,114290.0
2021-05-25 12:55:00,28.7,28.72,28.64,28.65,116263.0,28.7,28.72,28.64,28.65,116263.0
2021-05-25 13:00:00,28.64,28.7,28.62,28.65,184676.0,28.64,28.7,28.62,28.65,184676.0
2021-05-25 13:05:00,28.65,28.75,28.61,28.75,163499.0,28.65,28.75,28.61,28.75,163499.0
2021-05-25 13:10:00,28.74,28.76,28.71,28.75,127000.0,28.74,28.76,28.71,28.75,127000.0
2021-05-25 13:15:00,28.75,28.8,28.73,28.76,189328.0,28.75,28.8,28.73,28.76,189328.0
2021-05-25 13:20:00,28.77,28.83,28.76,28.82,143439.0,28.77,28.83,28.76,28.82,143439.0
2021-05-25 13:25:00,28.82,28.84,28.77,28.81,171822.0,28.82,28.84,28.77,28.81,171822.0
2021-05-25 13:30:00,28.81,28.84,28.79,28.81,117334.0,28.81,28.84,28.79,28.81,117334.0
2021-05-25 13:35:00,28.8,28.88,28.79,28.83,136857.0,28.8,28.88,28.79,28.83,136857.0
2021-05-25 13:40:00,28.82,28.85,28.76,28.84,181729.0,28.82,28.85,28.76,28.84,181729.0
2021-05-25 13:45:00,28.84,28.87,28.81,28.82,208797.0,28.84,28.87,28.81,28.82,208797.0
2021-05-25 13:50:00,28.83,28.83,28.72,28.76,204236.0,28.83,28.83,28.72,28.76,204236.0
2021-05-25 13:55:00,28.76,28.82,28.75,28.76,181897.0,28.76,28.82,28.75,28.76,181897.0
2021-05-25 14:00:00,28.76,28.77,28.57,28.61,333104.0,28.76,28.77,28.57,28.61,333104.0
2021-05-25 14:05:00,28.6,28.62,28.52,28.61,357633.0,28.6,28.62,28.52,28.61,357633.0
2021-05-25 14:10:00,28.61,28.65,28.57,28.59,181728.0,28.61,28.65,28.57,28.59,181728.0
2021-05-25 14:15:00,28.59,28.65,28.56,28.6,157608.0,28.59,28.65,28.56,28.6,157608.0
2021-05-25 14:20:00,28.59,28.66,28.58,28.61,88265.0,28.59,28.66,28.58,28.61,88265.0
2021-05-25 14:25:00,28.62,28.63,28.58,28.62,174005.0,28.62,28.63,28.58,28.62,174005.0
2021-05-25 14:30:00,28.62,28.68,28.61,28.66,124951.0,28.62,28.68,28.61,28.66,124951.0
2021-05-25 14:35:00,28.66,28.7,28.65,28.69,101651.0,28.66,28.7,28.65,28.69,101651.0
2021-05-25 14:40:00,28.69,28.73,28.68,28.69,179790.0,28.69,28.73,28.68,28.69,179790.0
2021-05-25 14:45:00,28.7,28.7,28.62,28.65,102685.0,28.7,28.7,28.62,28.65,102685.0
2021-05-25 14:50:00,28.64,28.67,28.6,28.62,117180.0,28.64,28.67,28.6,28.62,117180.0
2021-05-25 14:55:00,28.63,28.63,28.56,28.57,151336.0,28.63,28.63,28.56,28.57,151336.0
2021-05-25 15:00:00,28.56,28.56,28.52,28.53,176489.0,28.56,28.56,28.52,28.53,176489.0
2021-05-25 15:05:00,28.53,28.58,28.5,28.51,200449.0,28.53,28.58,28.5,28.51,200449.0
2021-05-25 15:10:00,28.51,28.51,28.44,28.47,287896.0,28.51,28.51,28.44,28.47,287896.0
2021-05-25 15:15:00,28.48,28.67,28.46,28.65,729990.0,28.48,28.67,28.46,28.65,729990.0
2021-05-25 15:20:00,28.65,28.67,28.56,28.58,157507.0,28.65,28.67,28.56,28.58,157507.0
2021-05-25 15:25:00,28.58,28.59,28.5,28.53,276997.0,28.58,28.59,28.5,28.53,276997.0
2021-05-25 15:30:00,28.52,28.6,28.49,28.56,246998.0,28.52,28.6,28.49,28.56,246998.0
2021-05-25 15:35:00,28.57,28.6,28.55,28.58,186897.0,28.57,28.6,28.55,28.58,186897.0
2021-05-25 15:40:00,28.57,28.65,28.57,28.61,189108.0,28.57,28.65,28.57,28.61,189108.0
2021-05-25 15:45:00,28.62,28.65,28.59,28.61,219515.0,28.62,28.65,28.59,28.61,219515.0
2021-05-25 15:50:00,28.6,28.63,28.49,28.57,529678.0,28.6,28.63,28.49,28.57,529678.0
2021-05-25 15:55:00,28.57,28.61,28.52,28.58,729745.0,28.57,28.61,28.52,28.58,729745.0
2021-05-26 09:30:00,28.85,28.98,28.66,28.68,1338772.0,28.85,28.98,28.66,28.68,1338772.0
2021-05-26 09:35:00,28.69,29.17,28.62,29.13,1261274.0,28.69,29.17,28.62,29.13,1261274.0
2021-05-26 09:40:00,29.13,29.18,28.85,29.11,648671.0,29.13,29.18,28.85,29.11,648671.0
2021-05-26 09:45:00,29.11,29.14,28.91,28.94,412636.0,29.11,29.14,28.91,28.94,412636.0
2021-05-26 09:50:00,28.93,29.01,28.91,29.0,523155.0,28.93,29.01,28.91,29.0,523155.0
2021-05-26 09:55:00,28.99,29.11,28.88,28.99,651454.0,28.99,29.11,28.88,28.99,651454.0
2021-05-26 10:00:00,28.99,29.05,28.9,29.03,368447.0,28.99,29.05,28.9,29.03,368447.0
2021-05-26 10:05:00,29.03,29.1,28.96,29.06,326980.0,29.03,29.1,28.96,29.06,326980.0
2021-05-26 10:10:00,29.06,29.21,29.03,29.17,564052.0,29.06,29.21,29.03,29.17,564052.0
2021-05-26 10:15:00,29.16,29.18,29.09,29.15,377699.0,29.16,29.18,29.09,29.15,377699.0
2021-05-26 10:20:00,29.14,29.23,29.08,29.19,371846.0,29.14,29.23,29.08,29.19,371846.0
2021-05-26 10:25:00,29.19,29.24,29.17,29.2,343898.0,29.19,29.24,29.17,29.2,343898.0
2021-05-26 10:30:00,29.2,29.21,29.15,29.17,332694.0,29.2,29.21,29.15,29.17,332694.0
2021-05-26 10:35:00,29.18,29.23,29.09,29.14,255055.0,29.18,29.23,29.09,29.14,255055.0
2021-05-26 10:40:00,29.15,29.17,29.04,29.09,257629.0,29.15,29.17,29.04,29.09,257629.0
2021-05-26 10:45:00,29.08,29.17,29.08,29.11,276683.0,29.08,29.17,29.08,29.11,276683.0
2021-05-26 10:50:00,29.12,29.13,29.01,29.07,286396.0,29.12,29.13,29.01,29.07,286396.0
2021-05-26 10:55:00,29.08,29.14,29.05,29.13,166917.0,29.08,29.14,29.05,29.13,166917.0
2021-05-26 11:00:00,29.14,29.15,29.07,29.1,192612.0,29.14,29.15,29.07,29.1,192612.0
2021-05-26 11:05:00,29.09,29.16,29.09,29.12,144427.0,29.09,29.16,29.09,29.12,144427.0
2021-05-26 11:10:00,29.11,29.13,29.06,29.07,206125.0,29.11,29.13,29.06,29.07,206125.0
2021-05-26 11:15:00,29.06,29.12,29.01,29.02,216967.0,29.06,29.12,29.01,29.02,216967.0
2021-05-26 11:20:00,29.03,29.07,29.01,29.03,155950.0,29.03,29.07,29.01,29.03,155950.0
2021-05-26 11:25:00,29.02,29.03,28.95,28.98,279234.0,29.02,29.03,28.95,28.98,279234.0
2021-05-26 11:30:00,28.97,29.04,28.96,28.96,217285.0,28.97,29.04,28.96,28.96,217285.0
2021-05-26 11:35:00,28.97,29.0,28.95,29.0,208347.0,28.97,29.0,28.95,29.0,208347.0
2021-05-26 11:40:00,28.99,29.01,28.97,28.97,117626.0,28.99,29.01,28.97,28.97,117626.0
2021-05-26 11:45:00,28.98,29.02,28.97,28.98,127622.0,28.98,29.02,28.97,28.98,127622.0
2021-05-26 11:50:00,28.99,29.01,28.97,28.98,117054.0,28.99,29.01,28.97,28.98,117054.0
2021-05-26 11:55:00,28.98,29.0,28.93,28.94,188764.0,28.98,29.0,28.93,28.94,188764.0
2021-05-26 12:00:00,28.94,28.98,28.9,28.95,214247.0,28.94,28.98,28.9,28.95,214247.0
2021-05-26 12:05:00,28.96,28.96,28.92,28.96,141784.0,28.96,28.96,28.92,28.96,141784.0
2021-05-26 12:10:00,28.96,29.0,28.95,28.99,125588.0,28.96,29.0,28.95,28.99,125588.0
2021-05-26 12:15:00,28.99,29.01,28.95,28.97,109208.0,28.99,29.01,28.95,28.97,109208.0
2021-05-26 12:20:00,28.97,28.97,28.94,28.97,93658.0,28.97,28.97,28.94,28.97,93658.0
2021-05-26 12:25:00,28.96,29.0,28.96,29.0,85166.0,28.96,29.0,28.96,29.0,85166.0
2021-05-26 12:30:00,29.0,29.14,28.99,29.14,459037.0,29.0,29.14,28.99,29.14,459037.0
2021-05-26 12:35:00,29.13,29.15,29.09,29.11,128969.0,29.13,29.15,29.09,29.11,128969.0
2021-05-26 12:40:00,29.11,29.12,29.04,29.05,103837.0,29.11,29.12,29.04,29.05,103837.0
2021-05-26 12:45:00,29.05,29.09,29.04,29.06,74513.0,29.05,29.09,29.04,29.06,74513.0
2021-05-26 12:50:00,29.06,29.09,29.05,29.07,84679.0,29.06,29.09,29.05,29.07,84679.0
2021-05-26 12:55:00,29.08,29.1,29.06,29.09,124368.0,29.08,29.1,29.06,29.09,124368.0
2021-05-26 13:00:00,29.09,29.19,29.09,29.13,262201.0,29.09,29.19,29.09,29.13,262201.0
2021-05-26 13:05:00,29.13,29.19,29.11,29.14,168254.0,29.13,29.19,29.11,29.14,168254.0
2021-05-26 13:10:00,29.14,29.25,29.14,29.25,477340.0,29.14,29.25,29.14,29.25,477340.0
2021-05-26 13:15:00,29.24,29.27,29.2,29.26,271122.0,29.24,29.27,29.2,29.26,271122.0
2021-05-26 13:20:00,29.26,29.3,29.25,29.28,294854.0,29.26,29.3,29.25,29.28,294854.0
2021-05-26 13:25:00,29.27,29.28,29.19,29.21,240406.0,29.27,29.28,29.19,29.21,240406.0
2021-05-26 13:30:00,29.2,29.23,29.2,29.21,270706.0,29.2,29.23,29.2,29.21,270706.0
2021-05-26 13:35:00,29.21,29.23,29.17,29.18,190923.0,29.21,29.23,29.17,29.18,190923.0
2021-05-26 13:40:00,29.18,29.2,29.11,29.16,179839.0,29.18,29.2,29.11,29.16,179839.0
2021-05-26 13:45:00,29.16,29.17,29.14,29.15,143586.0,29.16,29.17,29.14,29.15,143586.0
2021-05-26 13:50:00,29.15,29.16,29.05,29.05,226985.0,29.15,29.16,29.05,29.05,226985.0
2021-05-26 13:55:00,29.05,29.15,29.05,29.14,235159.0,29.05,29.15,29.05,29.14,235159.0
2021-05-26 14:00:00,29.14,29.25,29.13,29.23,239219.0,29.14,29.25,29.13,29.23,239219.0
2021-05-26 14:05:00,29.24,29.26,29.23,29.24,115231.0,29.24,29.26,29.23,29.24,115231.0
2021-05-26 14:10:00,29.25,29.28,29.24,29.28,212644.0,29.25,29.28,29.24,29.28,212644.0
2021-05-26 14:15:00,29.27,29.31,29.27,29.3,265228.0,29.27,29.31,29.27,29.3,265228.0
2021-05-26 14:20:00,29.3,29.42,29.3,29.4,560602.0,29.3,29.42,29.3,29.4,560602.0
2021-05-26 14:25:00,29.4,29.41,29.26,29.27,280215.0,29.4,29.41,29.26,29.27,280215.0
2021-05-26 14:30:00,29.27,29.33,29.25,29.31,111606.0,29.27,29.33,29.25,29.31,111606.0
2021-05-26 14:35:00,29.3,29.32,29.27,29.29,134243.0,29.3,29.32,29.27,29.29,134243.0
2021-05-26 14:40:00,29.3,29.31,29.25,29.25,144645.0,29.3,29.31,29.25,29.25,144645.0
2021-05-26 14:45:00,29.26,29.3,29.25,29.3,109281.0,29.26,29.3,29.25,29.3,109281.0
2021-05-26 14:50:00,29.3,29.31,29.23,29.27,147195.0,29.3,29.31,29.23,29.27,147195.0
2021-05-26 14:55:00,29.27,29.29,29.25,29.28,107493.0,29.27,29.29,29.25,29.28,107493.0
2021-05-26 15:00:00,29.28,29.29,29.22,29.22,146879.0,29.28,29.29,29.22,29.22,146879.0
2021-05-26 15:05:00,29.23,29.23,29.16,29.17,214670.0,29.23,29.23,29.16,29.17,214670.0
2021-05-26 15:10:00,29.17,29.27,29.14,29.26,149539.0,29.17,29.27,29.14,29.26,149539.0
2021-05-26 15:15:00,29.26,29.3,29.23,29.29,133110.0,29.26,29.3,29.23,29.29,133110.0
2021-05-26 15:20:00,29.29,29.31,29.25,29.27,132037.0,29.29,29.31,29.25,29.27,132037.0
2021-05-26 15:25:00,29.28,29.29,29.26,29.27,120766.0,29.28,29.29,29.26,29.27,120766.0
2021-05-26 15:30:00,29.28,29.35,29.28,29.35,383482.0,29.28,29.35,29.28,29.35,383482.0
2021-05-26 15:35:00,29.34,29.38,29.33,29.34,277467.0,29.34,29.38,29.33,29.34,277467.0
2021-05-26 15:40:00,29.34,29.38,29.34,29.38,261185.0,29.34,29.38,29.34,29.38,261185.0
2021-05-26 15:45:00,29.38,29.4,29.35,29.39,432922.0,29.38,29.4,29.35,29.39,432922.0
2021-05-26 15:50:00,29.39,29.4,29.34,29.39,474150.0,29.39,29.4,29.34,29.39,474150.0
2021-05-26 15:55:00,29.39,29.39,29.31,29.38,805283.0,29.39,29.39,29.31,29.38,805283.0
2021-05-27 09:30:00,29.57,29.72,29.29,29.55,1863460.0,29.57,29.72,29.29,29.55,1863460.0
2021-05-27 09:35:00,29.55,29.7,29.42,29.66,700266.0,29.55,29.7,29.42,29.66,700266.0
2021-05-27 09:40:00,29.66,29.71,29.39,29.41,759097.0,29.66,29.71,29.39,29.41,759097.0
2021-05-27 09:45:00,29.41,29.56,29.22,29.46,877170.0,29.41,29.56,29.22,29.46,877170.0
2021-05-27 09:50:00,29.47,29.6,29.45,29.53,435442.0,29.47,29.6,29.45,29.53,435442.0
2021-05-27 09:55:00,29.54,29.61,29.43,29.5,469390.0,29.54,29.61,29.43,29.5,469390.0
2021-05-27 10:00:00,29.51,29.52,29.32,29.48,577159.0,29.51,29.52,29.32,29.48,577159.0
2021-05-27 10:05:00,29.47,29.52,29.44,29.47,258481.0,29.47,29.52,29.44,29.47,258481.0
2021-05-27 10:10:00,29.48,29.49,29.34,29.34,401716.0,29.48,29.49,29.34,29.34,401716.0
2021-05-27 10:15:00,29.35,29.43,29.29,29.39,414710.0,29.35,29.43,29.29,29.39,414710.0
2021-05-27 10:20:00,29.38,29.48,29.37,29.45,321189.0,29.38,29.48,29.37,29.45,321189.0
2021-05-27 10:25:00,29.44,29.55,29.43,29.54,273798.0,29.44,29.55,29.43,29.54,273798.0
2021-05-27 10:30:00,29.54,29.55,29.35,29.39,429232.0,29.54,29.55,29.35,29.39,429232.0
2021-05-27 10:35:00,29.38,29.44,29.35,29.39,310276.0,29.38,29.44,29.35,29.39,310276.0
2021-05-27 10:40:00,29.4,29.4,29.22,29.33,616255.0,29.4,29.4,29.22,29.33,616255.0
2021-05-27 10:45:00,29.34,29.37,29.3,29.34,307340.0,29.34,29.37,29.3,29.34,307340.0
2021-05-27 10:50:00,29.33,29.38,29.26,29.36,526917.0,29.33,29.38,29.26,29.36,526917.0
2021-05-27 10:55:00,29.37,29.41,29.34,29.39,286662.0,29.37,29.41,29.34,29.39,286662.0
2021-05-27 11:00:00,29.39,29.42,29.33,29.36,225884.0,29.39,29.42,29.33,29.36,225884.0
2021-05-27 11:05:00,29.37,29.45,29.36,29.43,204710.0,29.37,29.45,29.36,29.43,204710.0
2021-05-27 11:10:00,29.43,29.43,29.39,29.41,156666.0,29.43,29.43,29.39,29.41,156666.0
2021-05-27 11:15:00,29.42,29.5,29.41,29.5,395684.0,29.42,29.5,29.41,29.5,395684.0
2021-05-27 11:20:00,29.5,29.54,29.47,29.48,316218.0,29.5,29.54,29.47,29.48,316218.0
2021-05-27 11:25:00,29.49,29.5,29.39,29.4,286050.0,29.49,29.5,29.39,29.4,286050.0
2021-05-27 11:30:00,29.4,29.4,29.32,29.37,384970.0,29.4,29.4,29.32,29.37,384970.0
2021-05-27 11:35:00,29.37,29.45,29.36,29.43,158093.0,29.37,29.45,29.36,29.43,158093.0
2021-05-27 11:40:00,29.43,29.46,29.41,29.45,143694.0,29.43,29.46,29.41,29.45,143694.0
2021-05-27 11:45:00,29.44,29.53,29.44,29.51,296519.0,29.44,29.53,29.44,29.51,296519.0
2021-05-27 11:50:00,29.51,29.51,29.44,29.47,87027.0,29.51,29.51,29.44,29.47,87027.0
2021-05-27 11:55:00,29.48,29.49,29.46,29.46,107235.0,29.48,29.49,29.46,29.46,107235.0
2021-05-27 12:00:00,29.46,29.49,29.45,29.47,82133.0,29.46,29.49,29.45,29.47,82133.0
2021-05-27 12:05:00,29.46,29.47,29.42,29.43,93875.0,29.46,29.47,29.42,29.43,93875.0
2021-05-27 12:10:00,29.42,29.45,29.41,29.45,96291.0,29.42,29.45,29.41,29.45,96291.0
2021-05-27 12:15:00,29.45,29.51,29.45,29.48,144075.0,29.45,29.51,29.45,29.48,144075.0
2021-05-27 12:20:00,29.49,29.5,29.44,29.44,143578.0,29.49,29.5,29.44,29.44,143578.0
2021-05-27 12:25:00,29.44,29.51,29.44,29.5,119266.0,29.44,29.51,29.44,29.5,119266.0
2021-05-27 12:30:00,29.51,29.51,29.46,29.46,89298.0,29.51,29.51,29.46,29.46,89298.0
2021-05-27 12:35:00,29.46,29.56,29.46,29.55,191171.0,29.46,29.56,29.46,29.55,191171.0
2021-05-27 12:40:00,29.55,29.61,29.54,29.61,293159.0,29.55,29.61,29.54,29.61,293159.0
2021-05-27 12:45:00,29.61,29.64,29.57,29.59,257585.0,29.61,29.64,29.57,29.59,257585.0
2021-05-27 12:50:00,29.59,29.63,29.58,29.6,133093.0,29.59,29.63,29.58,29.6,133093.0
2021-05-27 12:55:00,29.59,29.64,29.56,29.59,196511.0,29.59,29.64,29.56,29.59,196511.0
2021-05-27 13:00:00,29.6,29.63,29.59,29.62,79233.0,29.6,29.63,29.59,29.62,79233.0
2021-05-27 13:05:00,29.62,29.64,29.62,29.63,96522.0,29.62,29.64,29.62,29.63,96522.0
2021-05-27 13:10:00,29.64,29.64,29.57,29.58,127667.0,29.64,29.64,29.57,29.58,127667.0
2021-05-27 13:15:00,29.58,29.59,29.53,29.56,186654.0,29.58,29.59,29.53,29.56,186654.0
2021-05-27 13:20:00,29.57,29.57,29.5,29.52,214349.0,29.57,29.57,29.5,29.52,214349.0
2021-05-27 13:25:00,29.53,29.6,29.52,29.59,152026.0,29.53,29.6,29.52,29.59,152026.0
2021-05-27 13:30:00,29.58,29.61,29.57,29.61,163652.0,29.58,29.61,29.57,29.61,163652.0
2021-05-27 13:35:00,29.61,29.63,29.51,29.58,151212.0,29.61,29.63,29.51,29.58,151212.0
2021-05-27 13:40:00,29.58,29.6,29.54,29.59,147279.0,29.58,29.6,29.54,29.59,147279.0
2021-05-27 13:45:00,29.6,29.69,29.59,29.68,270287.0,29.6,29.69,29.59,29.68,270287.0
2021-05-27 13:50:00,29.68,29.68,29.64,29.65,131640.0,29.68,29.68,29.64,29.65,131640.0
2021-05-27 13:55:00,29.66,29.72,29.65,29.7,328273.0,29.66,29.72,29.65,29.7,328273.0
2021-05-27 14:00:00,29.7,29.72,29.6,29.64,334966.0,29.7,29.72,29.6,29.64,334966.0
2021-05-27 14:05:00,29.64,29.65,29.55,29.58,197461.0,29.64,29.65,29.55,29.58,197461.0
2021-05-27 14:10:00,29.57,29.59,29.55,29.57,110154.0,29.57,29.59,29.55,29.57,110154.0
2021-05-27 14:15:00,29.58,29.65,29.57,29.64,132282.0,29.58,29.65,29.57,29.64,132282.0
2021-05-27 14:20:00,29.64,29.66,29.64,29.65,110992.0,29.64,29.66,29.64,29.65,110992.0
2021-05-27 14:25:00,29.65,29.69,29.63,29.69,141919.0,29.65,29.69,29.63,29.69,141919.0
2021-05-27 14:30:00,29.69,29.69,29.66,29.68,143183.0,29.69,29.69,29.66,29.68,143183.0
2021-05-27 14:35:00,29.67,29.69,29.64,29.68,120418.0,29.67,29.69,29.64,29.68,120418.0
2021-05-27 14:40:00,29.68,29.7,29.66,29.7,149318.0,29.68,29.7,29.66,29.7,149318.0
2021-05-27 14:45:00,29.7,29.7,29.63,29.64,203549.0,29.7,29.7,29.63,29.64,203549.0
2021-05-27 14:50:00,29.64,29.72,29.63,29.71,206238.0,29.64,29.72,29.63,29.71,206238.0
2021-05-27 14:55:00,29.71,29.76,29.7,29.76,355986.0,29.71,29.76,29.7,29.76,355986.0
2021-05-27 15:00:00,29.76,29.79,29.72,29.78,327051.0,29.76,29.79,29.72,29.78,327051.0
2021-05-27 15:05:00,29.79,29.79,29.72,29.76,221964.0,29.79,29.79,29.72,29.76,221964.0
2021-05-27 15:10:00,29.76,29.79,29.75,29.78,112538.0,29.76,29.79,29.75,29.78,112538.0
2021-05-27 15:15:00,29.78,29.84,29.77,29.81,383867.0,29.78,29.84,29.77,29.81,383867.0
2021-05-27 15:20:00,29.82,29.82,29.75,29.78,168742.0,29.82,29.82,29.75,29.78,168742.0
2021-05-27 15:25:00,29.77,29.83,29.77,29.83,226647.0,29.77,29.83,29.77,29.83,226647.0
2021-05-27 15:30:00,29.83,29.87,29.81,29.83,338786.0,29.83,29.87,29.81,29.83,338786.0
2021-05-27 15:35:00,29.83,29.89,29.81,29.89,339926.0,29.83,29.89,29.81,29.89,339926.0
2021-05-27 15:40:00,29.88,29.95,29.86,29.95,614484.0,29.88,29.95,29.86,29.95,614484.0
2021-05-27 15:45:00,29.95,29.99,29.92,29.96,640612.0,29.95,29.99,29.92,29.96,640612.0
2021-05-27 15:50:00,29.95,30.0,29.92,29.99,826605.0,29.95,30.0,29.92,29.99,826605.0
2021-05-27 15:55:00,29.99,30.0,29.97,29.97,1836853.0,29.99,30.0,29.97,29.97,1836853.0
2021-05-28 09:30:00,29.96,30.05,29.41,29.74,1986230.0,29.96,30.05,29.41,29.74,1986230.0
2021-05-28 09:35:00,29.75,29.83,29.6,29.77,797904.0,29.75,29.83,29.6,29.77,797904.0
2021-05-28 09:40:00,29.78,29.78,29.5,29.63,785679.0,29.78,29.78,29.5,29.63,785679.0
2021-05-28 09:45:00,29.65,29.76,29.53,29.72,755716.0,29.65,29.76,29.53,29.72,755716.0
2021-05-28 09:50:00,29.72,29.96,29.71,29.92,632619.0,29.72,29.96,29.71,29.92,632619.0
2021-05-28 09:55:00,29.92,30.06,29.88,30.03,1016410.0,29.92,30.06,29.88,30.03,1016410.0
2021-05-28 10:00:00,30.04,30.07,29.87,29.88,608585.0,30.04,30.07,29.87,29.88,608585.0
2021-05-28 10:05:00,29.89,29.93,29.75,29.87,533110.0,29.89,29.93,29.75,29.87,533110.0
2021-05-28 10:10:00,29.87,29.87,29.74,29.76,279311.0,29.87,29.87,29.74,29.76,279311.0
2021-05-28 10:15:00,29.76,29.8,29.46,29.46,762941.0,29.76,29.8,29.46,29.46,762941.0
2021-05-28 10:20:00,29.47,29.58,29.44,29.53,682927.0,29.47,29.58,29.44,29.53,682927.0
2021-05-28 10:25:00,29.52,29.56,29.42,29.46,455558.0,29.52,29.56,29.42,29.46,455558.0
2021-05-28 10:30:00,29.46,29.58,29.46,29.58,367603.0,29.46,29.58,29.46,29.58,367603.0
2021-05-28 10:35:00,29.57,29.63,29.54,29.6,293256.0,29.57,29.63,29.54,29.6,293256.0
2021-05-28 10:40:00,29.61,29.66,29.55,29.59,284453.0,29.61,29.66,29.55,29.59,284453.0
2021-05-28 10:45:00,29.59,29.63,29.5,29.53,296983.0,29.59,29.63,29.5,29.53,296983.0
2021-05-28 10:50:00,29.54,29.67,29.52,29.66,172444.0,29.54,29.67,29.52,29.66,172444.0
2021-05-28 10:55:00,29.66,29.69,29.58,29.64,208184.0,29.66,29.69,29.58,29.64,208184.0
2021-05-28 11:00:00,29.64,29.81,29.64,29.81,283427.0,29.64,29.81,29.64,29.81,283427.0
2021-05-28 11:05:00,29.8,29.84,29.77,29.84,219128.0,29.8,29.84,29.77,29.84,219128.0
2021-05-28 11:10:00,29.84,29.95,29.83,29.92,348002.0,29.84,29.95,29.83,29.92,348002.0
2021-05-28 11:15:00,29.91,29.95,29.84,29.87,304970.0,29.91,29.95,29.84,29.87,304970.0
2021-05-28 11:20:00,29.86,29.88,29.79,29.81,338600.0,29.86,29.88,29.79,29.81,338600.0
2021-05-28 11:25:00,29.82,29.82,29.7,29.71,325466.0,29.82,29.82,29.7,29.71,325466.0
2021-05-28 11:30:00,29.71,29.81,29.71,29.77,234136.0,29.71,29.81,29.71,29.77,234136.0
2021-05-28 11:35:00,29.77,29.83,29.75,29.78,215889.0,29.77,29.83,29.75,29.78,215889.0
2021-05-28 11:40:00,29.78,29.79,29.7,29.72,164079.0,29.78,29.79,29.7,29.72,164079.0
2021-05-28 11:45:00,29.72,29.82,29.69,29.8,176872.0,29.72,29.82,29.69,29.8,176872.0
2021-05-28 11:50:00,29.8,29.8,29.72,29.73,136265.0,29.8,29.8,29.72,29.73,136265.0
2021-05-28 11:55:00,29.73,29.79,29.73,29.77,118308.0,29.73,29.79,29.73,29.77,118308.0
2021-05-28 12:00:00,29.77,29.83,29.75,29.82,174371.0,29.77,29.83,29.75,29.82,174371.0
2021-05-28 12:05:00,29.81,29.82,29.73,29.74,96666.0,29.81,29.82,29.73,29.74,96666.0
2021-05-28 12:10:00,29.74,29.82,29.71,29.79,117841.0,29.74,29.82,29.71,29.79,117841.0
2021-05-28 12:15:00,29.79,29.81,29.75,29.78,127098.0,29.79,29.81,29.75,29.78,127098.0
2021-05-28 12:20:00,29.79,29.79,29.73,29.74,112840.0,29.79,29.79,29.73,29.74,112840.0
2021-05-28 12:25:00,29.74,29.77,29.72,29.76,82099.0,29.74,29.77,29.72,29.76,82099.0
2021-05-28 12:30:00,29.76,29.85,29.75,29.82,135117.0,29.76,29.85,29.75,29.82,135117.0
2021-05-28 12:35:00,29.81,29.87,29.81,29.86,221731.0,29.81,29.87,29.81,29.86,221731.0
2021-05-28 12:40:00,29.87,29.91,29.85,29.91,190569.0,29.87,29.91,29.85,29.91,190569.0
2021-05-28 12:45:00,29.91,29.91,29.84,29.85,122218.0,29.91,29.91,29.84,29.85,122218.0
2021-05-28 12:50:00,29.86,29.86,29.83,29.85,83870.0,29.86,29.86,29.83,29.85,83870.0
2021-05-28 12:55:00,29.86,29.89,29.81,29.85,125840.0,29.86,29.89,29.81,29.85,125840.0
2021-05-28 13:00:00,29.84,29.87,29.84,29.87,48659.0,29.84,29.87,29.84,29.87,48659.0
2021-05-28 13:05:00,29.87,29.88,29.84,29.86,67813.0,29.87,29.88,29.84,29.86,67813.0
2021-05-28 13:10:00,29.86,29.88,29.82,29.86,83832.0,29.86,29.88,29.82,29.86,83832.0
2021-05-28 13:15:00,29.85,29.88,29.82,29.88,96188.0,29.85,29.88,29.82,29.88,96188.0
2021-05-28 13:20:00,29.87,29.88,29.84,29.86,70055.0,29.87,29.88,29.84,29.86,70055.0
2021-05-28 13:25:00,29.86,29.87,29.83,29.84,100119.0,29.86,29.87,29.83,29.84,100119.0
2021-05-28 13:30:00,29.84,29.89,29.84,29.89,108868.0,29.84,29.89,29.84,29.89,108868.0
2021-05-28 13:35:00,29.88,29.95,29.88,29.94,143537.0,29.88,29.95,29.88,29.94,143537.0
2021-05-28 13:40:00,29.94,29.95,29.88,29.91,294001.0,29.94,29.95,29.88,29.91,294001.0
2021-05-28 13:45:00,29.91,29.96,29.9,29.96,152325.0,29.91,29.96,29.9,29.96,152325.0
2021-05-28 13:50:00,29.96,29.99,29.95,29.96,129332.0,29.96,29.99,29.95,29.96,129332.0
2021-05-28 13:55:00,29.96,29.97,29.91,29.92,141870.0,29.96,29.97,29.91,29.92,141870.0
2021-05-28 14:00:00,29.92,29.94,29.91,29.93,162771.0,29.92,29.94,29.91,29.93,162771.0
2021-05-28 14:05:00,29.93,29.94,29.85,29.86,237604.0,29.93,29.94,29.85,29.86,237604.0
2021-05-28 14:10:00,29.86,29.86,29.78,29.78,166852.0,29.86,29.86,29.78,29.78,166852.0
2021-05-28 14:15:00,29.78,29.82,29.77,29.79,86287.0,29.78,29.82,29.77,29.79,86287.0
2021-05-28 14:20:00,29.78,29.82,29.78,29.79,105279.0,29.78,29.82,29.78,29.79,105279.0
2021-05-28 14:25:00,29.8,29.82,29.79,29.8,122962.0,29.8,29.82,29.79,29.8,122962.0
2021-05-28 14:30:00,29.8,29.81,29.77,29.8,109664.0,29.8,29.81,29.77,29.8,109664.0
2021-05-28 14:35:00,29.8,29.81,29.75,29.76,139935.0,29.8,29.81,29.75,29.76,139935.0
2021-05-28 14:40:00,29.76,29.79,29.75,29.77,111869.0,29.76,29.79,29.75,29.77,111869.0
2021-05-28 14:45:00,29.77,29.77,29.66,29.67,212283.0,29.77,29.77,29.66,29.67,212283.0
2021-05-28 14:50:00,29.66,29.72,29.65,29.7,237661.0,29.66,29.72,29.65,29.7,237661.0
2021-05-28 14:55:00,29.7,29.7,29.64,29.65,118370.0,29.7,29.7,29.64,29.65,118370.0
2021-05-28 15:00:00,29.65,29.69,29.65,29.68,80467.0,29.65,29.69,29.65,29.68,80467.0
2021-05-28 15:05:00,29.67,29.68,29.63,29.65,144517.0,29.67,29.68,29.63,29.65,144517.0
2021-05-28 15:10:00,29.65,29.65,29.53,29.54,358486.0,29.65,29.65,29.53,29.54,358486.0
2021-05-28 15:15:00,29.55,29.61,29.53,29.53,385899.0,29.55,29.61,29.53,29.53,385899.0
2021-05-28 15:20:00,29.54,29.61,29.53,29.61,129908.0,29.54,29.61,29.53,29.61,129908.0
2021-05-28 15:25:00,29.61,29.64,29.58,29.61,169835.0,29.61,29.64,29.58,29.61,169835.0
2021-05-28 15:30:00,29.6,29.65,29.59,29.6,221625.0,29.6,29.65,29.59,29.6,221625.0
2021-05-28 15:35:00,29.59,29.65,29.54,29.65,220386.0,29.59,29.65,29.54,29.65,220386.0
2021-05-28 15:40:00,29.64,29.66,29.57,29.58,542681.0,29.64,29.66,29.57,29.58,542681.0
2021-05-28 15:45:00,29.58,29.62,29.56,29.57,369417.0,29.58,29.62,29.56,29.57,369417.0
2021-05-28 15:50:00,29.58,29.61,29.55,29.58,609897.0,29.58,29.61,29.55,29.58,609897.0
2021-05-28 15:55:00,29.58,29.58,29.53,29.57,852210.0,29.58,29.58,29.53,29.57,852210.0
2021-06-01 09:30:00,30.19,30.31,29.91,30.25,2410767.0,30.19,30.31,29.91,30.25,2410767.0
2021-06-01 09:35:00,30.25,30.41,30.04,30.06,1978221.0,30.25,30.41,30.04,30.06,1978221.0
2021-06-01 09:40:00,30.05,30.42,29.99,30.34,1270476.0,30.05,30.42,29.99,30.34,1270476.0
2021-06-01 09:45:00,30.34,30.39,30.16,30.34,963298.0,30.34,30.39,30.16,30.34,963298.0
2021-06-01 09:50:00,30.34,30.5,30.3,30.37,1026004.0,30.34,30.5,30.3,30.37,1026004.0
2021-06-01 09:55:00,30.37,30.45,30.28,30.39,849553.0,30.37,30.45,30.28,30.39,849553.0
2021-06-01 10:00:00,30.39,30.61,30.36,30.55,1457789.0,30.39,30.61,30.36,30.55,1457789.0
2021-06-01 10:05:00,30.56,30.69,30.56,30.69,849889.0,30.56,30.69,30.56,30.69,849889.0
2021-06-01 10:10:00,30.68,30.75,30.44,30.46,1132508.0,30.68,30.75,30.44,30.46,1132508.0
2021-06-01 10:15:00,30.46,30.5,30.35,30.5,629145.0,30.46,30.5,30.35,30.5,629145.0
2021-06-01 10:20:00,30.5,30.52,30.32,30.38,528608.0,30.5,30.52,30.32,30.38,528608.0
2021-06-01 10:25:00,30.39,30.43,30.29,30.4,423403.0,30.39,30.43,30.29,30.4,423403.0
2021-06-01 10:30:00,30.41,30.57,30.4,30.55,605741.0,30.41,30.57,30.4,30.55,605741.0
2021-06-01 10:35:00,30.54,30.59,30.47,30.49,476957.0,30.54,30.59,30.47,30.49,476957.0
2021-06-01 10:40:00,30.5,30.53,30.38,30.47,507388.0,30.5,30.53,30.38,30.47,507388.0
2021-06-01 10:45:00,30.47,30.48,30.38,30.41,238347.0,30.47,30.48,30.38,30.41,238347.0
2021-06-01 10:50:00,30.41,30.43,30.33,30.41,297749.0,30.41,30.43,30.33,30.41,297749.0
2021-06-01 10:55:00,30.41,30.49,30.38,30.44,243369.0,30.41,30.49,30.38,30.44,243369.0
2021-06-01 11:00:00,30.43,30.56,30.4,30.48,390969.0,30.43,30.56,30.4,30.48,390969.0
2021-06-01 11:05:00,30.48,30.52,30.39,30.41,323799.0,30.48,30.52,30.39,30.41,323799.0
2021-06-01 11:10:00,30.41,30.56,30.36,30.55,279268.0,30.41,30.56,30.36,30.55,279268.0
2021-06-01 11:15:00,30.55,30.57,30.52,30.54,238120.0,30.55,30.57,30.52,30.54,238120.0
2021-06-01 11:20:00,30.55,30.59,30.48,30.49,319684.0,30.55,30.59,30.48,30.49,319684.0
2021-06-01 11:25:00,30.48,30.54,30.45,30.47,215494.0,30.48,30.54,30.45,30.47,215494.0
2021-06-01 11:30:00,30.48,30.52,30.45,30.49,290066.0,30.48,30.52,30.45,30.49,290066.0
2021-06-01 11:35:00,30.49,30.51,30.45,30.45,209941.0,30.49,30.51,30.45,30.45,209941.0
2021-06-01 11:40:00,30.46,30.5,30.44,30.49,193013.0,30.46,30.5,30.44,30.49,193013.0
2021-06-01 11:45:00,30.49,30.5,30.4,30.42,226788.0,30.49,30.5,30.4,30.42,226788.0
2021-06-01 11:50:00,30.42,30.44,30.39,30.44,270151.0,30.42,30.44,30.39,30.44,270151.0
2021-06-01 11:55:00,30.44,30.51,30.42,30.45,213195.0,30.44,30.51,30.42,30.45,213195.0
2021-06-01 12:00:00,30.46,30.46,30.38,30.42,247851.0,30.46,30.46,30.38,30.42,247851.0
2021-06-01 12:05:00,30.42,30.42,30.33,30.37,254221.0,30.42,30.42,30.33,30.37,254221.0
2021-06-01 12:10:00,30.37,30.4,30.35,30.38,225143.0,30.37,30.4,30.35,30.38,225143.0
2021-06-01 12:15:00,30.38,30.42,30.36,30.41,177461.0,30.38,30.42,30.36,30.41,177461.0
2021-06-01 12:20:00,30.41,30.47,30.38,30.47,220921.0,30.41,30.47,30.38,30.47,220921.0
2021-06-01 12:25:00,30.48,30.52,30.47,30.5,243744.0,30.48,30.52,30.47,30.5,243744.0
2021-06-01 12:30:00,30.5,30.51,30.46,30.48,201409.0,30.5,30.51,30.46,30.48,201409.0
2021-06-01 12:35:00,30.48,30.53,30.46,30.52,184615.0,30.48,30.53,30.46,30.52,184615.0
2021-06-01 12:40:00,30.52,30.53,30.43,30.43,255927.0,30.52,30.53,30.43,30.43,255927.0
2021-06-01 12:45:00,30.43,30.48,30.42,30.45,119358.0,30.43,30.48,30.42,30.45,119358.0
2021-06-01 12:50:00,30.46,30.5,30.43,30.48,134537.0,30.46,30.5,30.43,30.48,134537.0
2021-06-01 12:55:00,30.49,30.52,30.46,30.52,143740.0,30.49,30.52,30.46,30.52,143740.0
2021-06-01 13:00:00,30.52,30.53,30.49,30.51,184156.0,30.52,30.53,30.49,30.51,184156.0
2021-06-01 13:05:00,30.5,30.53,30.45,30.51,260100.0,30.5,30.53,30.45,30.51,260100.0
2021-06-01 13:10:00,30.5,30.51,30.46,30.49,140694.0,30.5,30.51,30.46,30.49,140694.0
2021-06-01 13:15:00,30.49,30.5,30.42,30.44,152684.0,30.49,30.5,30.42,30.44,152684.0
2021-06-01 13:20:00,30.44,30.44,30.37,30.42,205028.0,30.44,30.44,30.37,30.42,205028.0
2021-06-01 13:25:00,30.42,30.42,30.39,30.41,145045.0,30.42,30.42,30.39,30.41,145045.0
2021-06-01 13:30:00,30.4,30.42,30.36,30.38,157149.0,30.4,30.42,30.36,30.38,157149.0
2021-06-01 13:35:00,30.38,30.38,30.31,30.34,229491.0,30.38,30.38,30.31,30.34,229491.0
2021-06-01 13:40:00,30.34,30.38,30.32,30.37,193058.0,30.34,30.38,30.32,30.37,193058.0
2021-06-01 13:45:00,30.37,30.4,30.34,30.37,180387.0,30.37,30.4,30.34,30.37,180387.0
2021-06-01 13:50:00,30.36,30.42,30.36,30.39,109926.0,30.36,30.42,30.36,30.39,109926.0
2021-06-01 13:55:00,30.39,30.39,30.33,30.34,194459.0,30.39,30.39,30.33,30.34,194459.0
2021-06-01 14:00:00,30.35,30.41,30.32,30.41,189504.0,30.35,30.41,30.32,30.41,189504.0
2021-06-01 14:05:00,30.4,30.43,30.38,30.38,213313.0,30.4,30.43,30.38,30.38,213313.0
2021-06-01 14:10:00,30.38,30.38,30.28,30.29,533424.0,30.38,30.38,30.28,30.29,533424.0
2021-06-01 14:15:00,30.3,30.3,30.23,30.25,354830.0,30.3,30.3,30.23,30.25,354830.0
2021-06-01 14:20:00,30.25,30.28,30.24,30.28,203461.0,30.25,30.28,30.24,30.28,203461.0
2021-06-01 14:25:00,30.28,30.35,30.27,30.34,235186.0,30.28,30.35,30.27,30.34,235186.0
2021-06-01 14:30:00,30.34,30.37,30.33,30.36,155056.0,30.34,30.37,30.33,30.36,155056.0
2021-06-01 14:35:00,30.36,30.44,30.35,30.41,223863.0,30.36,30.44,30.35,30.41,223863.0
2021-06-01 14:40:00,30.41,30.42,30.37,30.37,159311.0,30.41,30.42,30.37,30.37,159311.0
2021-06-01 14:45:00,30.37,30.37,30.31,30.32,260529.0,30.37,30.37,30.31,30.32,260529.0
2021-06-01 14:50:00,30.33,30.33,30.29,30.3,168957.0,30.33,30.33,30.29,30.3,168957.0
2021-06-01 14:55:00,30.29,30.31,30.26,30.29,237690.0,30.29,30.31,30.26,30.29,237690.0
2021-06-01 15:00:00,30.29,30.35,30.28,30.32,276206.0,30.29,30.35,30.28,30.32,276206.0
2021-06-01 15:05:00,30.32,30.32,30.27,30.27,285412.0,30.32,30.32,30.27,30.27,285412.0
2021-06-01 15:10:00,30.28,30.32,30.25,30.28,257818.0,30.28,30.32,30.25,30.28,257818.0
2021-06-01 15:15:00,30.28,30.29,30.19,30.24,488565.0,30.28,30.29,30.19,30.24,488565.0
2021-06-01 15:20:00,30.24,30.28,30.21,30.22,285859.0,30.24,30.28,30.21,30.22,285859.0
2021-06-01 15:25:00,30.21,30.21,30.15,30.16,328146.0,30.21,30.21,30.15,30.16,328146.0
2021-06-01 15:30:00,30.16,30.17,30.09,30.12,503114.0,30.16,30.17,30.09,30.12,503114.0
2021-06-01 15:35:00,30.12,30.2,30.11,30.19,389287.0,30.12,30.2,30.11,30.19,389287.0
2021-06-01 15:40:00,30.19,30.19,30.1,30.16,458868.0,30.19,30.19,30.1,30.16,458868.0
2021-06-01 15:45:00,30.16,30.2,30.14,30.17,471803.0,30.16,30.2,30.14,30.17,471803.0
2021-06-01 15:50:00,30.16,30.21,30.13,30.19,824767.0,30.16,30.21,30.13,30.19,824767.0
2021-06-01 15:55:00,30.19,30.2,30.06,30.16,2072345.0,30.19,30.2,30.06,30.16,2072345.0
2021-06-02 09:30:00,30.33,30.33,29.93,30.1,1567233.0,30.33,30.33,29.93,30.1,1567233.0
2021-06-02 09:35:00,30.1,30.2,29.97,30.19,695609.0,30.1,30.2,29.97,30.19,695609.0
2021-06-02 09:40:00,30.2,30.57,30.18,30.55,892241.0,30.2,30.57,30.18,30.55,892241.0
2021-06-02 09:45:00,30.54,30.78,30.51,30.71,1116498.0,30.54,30.78,30.51,30.71,1116498.0
2021-06-02 09:50:00,30.71,30.75,30.57,30.64,818388.0,30.71,30.75,30.57,30.64,818388.0
2021-06-02 09:55:00,30.64,30.65,30.48,30.51,636882.0,30.64,30.65,30.48,30.51,636882.0
2021-06-02 10:00:00,30.52,30.67,30.46,30.65,479652.0,30.52,30.67,30.46,30.65,479652.0
2021-06-02 10:05:00,30.66,30.7,30.53,30.66,382340.0,30.66,30.7,30.53,30.66,382340.0
2021-06-02 10:10:00,30.67,30.69,30.61,30.67,267984.0,30.67,30.69,30.61,30.67,267984.0
2021-06-02 10:15:00,30.67,30.87,30.61,30.81,640127.0,30.67,30.87,30.61,30.81,640127.0
2021-06-02 10:20:00,30.81,30.88,30.75,30.82,474000.0,30.81,30.88,30.75,30.82,474000.0
2021-06-02 10:25:00,30.81,30.88,30.76,30.79,438117.0,30.81,30.88,30.76,30.79,438117.0
2021-06-02 10:30:00,30.79,30.86,30.71,30.73,295817.0,30.79,30.86,30.71,30.73,295817.0
2021-06-02 10:35:00,30.71,30.82,30.66,30.81,346000.0,30.71,30.82,30.66,30.81,346000.0
2021-06-02 10:40:00,30.81,30.92,30.8,30.86,531875.0,30.81,30.92,30.8,30.86,531875.0
2021-06-02 10:45:00,30.86,30.92,30.8,30.89,341463.0,30.86,30.92,30.8,30.89,341463.0
2021-06-02 10:50:00,30.89,31.03,30.89,31.0,905157.0,30.89,31.03,30.89,31.0,905157.0
2021-06-02 10:55:00,31.0,31.1,30.97,31.07,451449.0,31.0,31.1,30.97,31.07,451449.0
2021-06-02 11:00:00,31.07,31.09,31.0,31.02,443952.0,31.07,31.09,31.0,31.02,443952.0
2021-06-02 11:05:00,31.02,31.08,30.99,31.03,433493.0,31.02,31.08,30.99,31.03,433493.0
2021-06-02 11:10:00,31.02,31.06,30.96,31.02,319507.0,31.02,31.06,30.96,31.02,319507.0
2021-06-02 11:15:00,31.01,31.01,30.89,30.96,350036.0,31.01,31.01,30.89,30.96,350036.0
2021-06-02 11:20:00,30.96,31.06,30.92,31.05,181456.0,30.96,31.06,30.92,31.05,181456.0
2021-06-02 11:25:00,31.05,31.09,31.04,31.08,354488.0,31.05,31.09,31.04,31.08,354488.0
2021-06-02 11:30:00,31.09,31.11,31.01,31.02,442303.0,31.09,31.11,31.01,31.02,442303.0
2021-06-02 11:35:00,31.03,31.07,30.99,31.05,672301.0,31.03,31.07,30.99,31.05,672301.0
2021-06-02 11:40:00,31.04,31.05,30.98,31.05,307722.0,31.04,31.05,30.98,31.05,307722.0
2021-06-02 11:45:00,31.05,31.13,31.04,31.09,305341.0,31.05,31.13,31.04,31.09,305341.0
2021-06-02 11:50:00,31.09,31.17,31.08,31.14,273921.0,31.09,31.17,31.08,31.14,273921.0
2021-06-02 11:55:00,31.14,31.23,31.14,31.19,324757.0,31.14,31.23,31.14,31.19,324757.0
2021-06-02 12:00:00,31.19,31.22,31.13,31.18,253913.0,31.19,31.22,31.13,31.18,253913.0
2021-06-02 12:05:00,31.18,31.2,31.13,31.14,268888.0,31.18,31.2,31.13,31.14,268888.0
2021-06-02 12:10:00,31.13,31.17,31.12,31.14,168951.0,31.13,31.17,31.12,31.14,168951.0
2021-06-02 12:15:00,31.14,31.2,31.11,31.2,243618.0,31.14,31.2,31.11,31.2,243618.0
2021-06-02 12:20:00,31.2,31.21,31.15,31.16,224834.0,31.2,31.21,31.15,31.16,224834.0
2021-06-02 12:25:00,31.16,31.17,31.09,31.14,271711.0,31.16,31.17,31.09,31.14,271711.0
2021-06-02 12:30:00,31.15,31.24,30.97,30.99,627726.0,31.15,31.24,30.97,30.99,627726.0
2021-06-02 12:35:00,30.99,31.17,30.97,31.15,313401.0,30.99,31.17,30.97,31.15,313401.0
2021-06-02 12:40:00,31.15,31.2,31.11,31.18,258481.0,31.15,31.2,31.11,31.18,258481.0
2021-06-02 12:45:00,31.19,31.33,31.19,31.32,385815.0,31.19,31.33,31.19,31.32,385815.0
2021-06-02 12:50:00,31.31,31.34,31.27,31.32,300221.0,31.31,31.34,31.27,31.32,300221.0
2021-06-02 12:55:00,31.32,31.38,31.3,31.38,253639.0,31.32,31.38,31.3,31.38,253639.0
2021-06-02 13:00:00,31.37,31.44,31.3,31.41,492985.0,31.37,31.44,31.3,31.41,492985.0
2021-06-02 13:05:00,31.41,31.49,31.39,31.48,333635.0,31.41,31.49,31.39,31.48,333635.0
2021-06-02 13:10:00,31.48,31.5,31.37,31.42,585715.0,31.48,31.5,31.37,31.42,585715.0
2021-06-02 13:15:00,31.42,31.43,31.2,31.23,450809.0,31.42,31.43,31.2,31.23,450809.0
2021-06-02 13:20:00,31.23,31.25,30.97,30.98,818371.0,31.23,31.25,30.97,30.98,818371.0
2021-06-02 13:25:00,30.98,31.07,30.96,31.03,550217.0,30.98,31.07,30.96,31.03,550217.0
2021-06-02 13:30:00,31.03,31.1,31.01,31.06,425493.0,31.03,31.1,31.01,31.06,425493.0
2021-06-02 13:35:00,31.06,31.15,31.06,31.12,239459.0,31.06,31.15,31.06,31.12,239459.0
2021-06-02 13:40:00,31.12,31.14,31.04,31.07,414359.0,31.12,31.14,31.04,31.07,414359.0
2021-06-02 13:45:00,31.07,31.09,30.9,30.94,444720.0,31.07,31.09,30.9,30.94,444720.0
2021-06-02 13:50:00,30.93,31.06,30.92,31.06,225330.0,30.93,31.06,30.92,31.06,225330.0
2021-06-02 13:55:00,31.05,31.1,31.01,31.07,209305.0,31.05,31.1,31.01,31.07,209305.0
2021-06-02 14:00:00,31.06,31.16,31.06,31.16,252656.0,31.06,31.16,31.06,31.16,252656.0
2021-06-02 14:05:00,31.16,31.22,31.15,31.17,323964.0,31.16,31.22,31.15,31.17,323964.0
2021-06-02 14:10:00,31.18,31.22,31.1,31.14,304999.0,31.18,31.22,31.1,31.14,304999.0
2021-06-02 14:15:00,31.14,31.22,31.13,31.2,234847.0,31.14,31.22,31.13,31.2,234847.0
2021-06-02 14:20:00,31.19,31.29,31.19,31.28,271759.0,31.19,31.29,31.19,31.28,271759.0
2021-06-02 14:25:00,31.29,31.31,31.24,31.25,185412.0,31.29,31.31,31.24,31.25,185412.0
2021-06-02 14:30:00,31.25,31.29,31.17,31.25,245624.0,31.25,31.29,31.17,31.25,245624.0
2021-06-02 14:35:00,31.24,31.26,31.21,31.23,202972.0,31.24,31.26,31.21,31.23,202972.0
2021-06-02 14:40:00,31.23,31.25,31.19,31.24,284022.0,31.23,31.25,31.19,31.24,284022.0
2021-06-02 14:45:00,31.24,31.26,31.21,31.25,182424.0,31.24,31.26,31.21,31.25,182424.0
2021-06-02 14:50:00,31.25,31.28,31.22,31.25,287082.0,31.25,31.28,31.22,31.25,287082.0
2021-06-02 14:55:00,31.26,31.27,31.2,31.24,170664.0,31.26,31.27,31.2,31.24,170664.0
2021-06-02 15:00:00,31.23,31.31,31.21,31.29,200849.0,31.23,31.31,31.21,31.29,200849.0
2021-06-02 15:05:00,31.29,31.32,31.26,31.3,274307.0,31.29,31.32,31.26,31.3,274307.0
2021-06-02 15:10:00,31.31,31.34,31.27,31.31,237041.0,31.31,31.34,31.27,31.31,237041.0
2021-06-02 15:15:00,31.3,31.33,31.25,31.27,335258.0,31.3,31.33,31.25,31.27,335258.0
2021-06-02 15:20:00,31.28,31.3,31.25,31.27,192210.0,31.28,31.3,31.25,31.27,192210.0
2021-06-02 15:25:00,31.28,31.31,31.25,31.25,201485.0,31.28,31.31,31.25,31.25,201485.0
2021-06-02 15:30:00,31.26,31.31,31.23,31.27,295068.0,31.26,31.31,31.23,31.27,295068.0
2021-06-02 15:35:00,31.26,31.34,31.26,31.3,286318.0,31.26,31.34,31.26,31.3,286318.0
2021-06-02 15:40:00,31.31,31.31,31.22,31.24,1542723.0,31.31,31.31,31.22,31.24,1542723.0
2021-06-02 15:45:00,31.25,31.27,31.21,31.27,350333.0,31.25,31.27,31.21,31.27,350333.0
2021-06-02 15:50:00,31.28,31.33,31.25,31.31,510891.0,31.28,31.33,31.25,31.31,510891.0
2021-06-02 15:55:00,31.31,31.36,31.29,31.31,892890.0,31.31,31.36,31.29,31.31,892890.0
2021-06-03 09:30:00,31.14,31.3,30.8,30.89,1940356.0,31.14,31.3,30.8,30.89,1940356.0
2021-06-03 09:35:00,30.89,30.9,30.45,30.56,1154318.0,30.89,30.9,30.45,30.56,1154318.0
2021-06-03 09:40:00,30.57,30.69,30.35,30.42,1209245.0,30.57,30.69,30.35,30.42,1209245.0
2021-06-03 09:45:00,30.42,30.7,30.41,30.46,706032.0,30.42,30.7,30.41,30.46,706032.0
2021-06-03 09:50:00,30.46,30.73,30.46,30.71,553976.0,30.46,30.73,30.46,30.71,553976.0
2021-06-03 09:55:00,30.71,30.8,30.66,30.74,402466.0,30.71,30.8,30.66,30.74,402466.0
2021-06-03 10:00:00,30.73,31.0,30.71,30.99,582149.0,30.73,31.0,30.71,30.99,582149.0
2021-06-03 10:05:00,30.99,31.06,30.92,31.0,404789.0,30.99,31.06,30.92,31.0,404789.0
2021-06-03 10:10:00,31.0,31.0,30.81,30.82,290329.0,31.0,31.0,30.81,30.82,290329.0
2021-06-03 10:15:00,30.83,30.84,30.69,30.78,383731.0,30.83,30.84,30.69,30.78,383731.0
2021-06-03 10:20:00,30.78,30.93,30.73,30.86,332822.0,30.78,30.93,30.73,30.86,332822.0
2021-06-03 10:25:00,30.88,30.91,30.78,30.85,238700.0,30.88,30.91,30.78,30.85,238700.0
2021-06-03 10:30:00,30.84,30.97,30.82,30.93,193115.0,30.84,30.97,30.82,30.93,193115.0
2021-06-03 10:35:00,30.93,30.97,30.89,30.91,175707.0,30.93,30.97,30.89,30.91,175707.0
2021-06-03 10:40:00,30.91,30.92,30.82,30.89,175330.0,30.91,30.92,30.82,30.89,175330.0
2021-06-03 10:45:00,30.89,31.01,30.84,31.01,321194.0,30.89,31.01,30.84,31.01,321194.0
2021-06-03 10:50:00,31.01,31.03,30.87,30.87,332755.0,31.01,31.03,30.87,30.87,332755.0
2021-06-03 10:55:00,30.87,30.91,30.81,30.87,234538.0,30.87,30.91,30.81,30.87,234538.0
2021-06-03 11:00:00,30.88,30.89,30.75,30.76,215760.0,30.88,30.89,30.75,30.76,215760.0
2021-06-03 11:05:00,30.75,30.81,30.72,30.81,198408.0,30.75,30.81,30.72,30.81,198408.0
2021-06-03 11:10:00,30.8,30.82,30.67,30.68,347013.0,30.8,30.82,30.67,30.68,347013.0
2021-06-03 11:15:00,30.68,30.69,30.56,30.57,286136.0,30.68,30.69,30.56,30.57,286136.0
2021-06-03 11:20:00,30.58,30.69,30.54,30.64,353681.0,30.58,30.69,30.54,30.64,353681.0
2021-06-03 11:25:00,30.63,30.73,30.61,30.72,263146.0,30.63,30.73,30.61,30.72,263146.0
2021-06-03 11:30:00,30.71,30.73,30.66,30.66,179881.0,30.71,30.73,30.66,30.66,179881.0
2021-06-03 11:35:00,30.67,30.79,30.65,30.79,128547.0,30.67,30.79,30.65,30.79,128547.0
2021-06-03 11:40:00,30.79,30.87,30.78,30.86,216418.0,30.79,30.87,30.78,30.86,216418.0
2021-06-03 11:45:00,30.85,30.86,30.77,30.8,153095.0,30.85,30.86,30.77,30.8,153095.0
2021-06-03 11:50:00,30.8,30.8,30.74,30.76,77558.0,30.8,30.8,30.74,30.76,77558.0
2021-06-03 11:55:00,30.76,30.81,30.75,30.8,115526.0,30.76,30.81,30.75,30.8,115526.0
2021-06-03 12:00:00,30.81,30.86,30.76,30.78,216670.0,30.81,30.86,30.76,30.78,216670.0
2021-06-03 12:05:00,30.78,30.83,30.75,30.78,298371.0,30.78,30.83,30.75,30.78,298371.0
2021-06-03 12:10:00,30.78,30.84,30.75,30.83,103402.0,30.78,30.84,30.75,30.83,103402.0
2021-06-03 12:15:00,30.83,30.84,30.79,30.82,166684.0,30.83,30.84,30.79,30.82,166684.0
2021-06-03 12:20:00,30.82,30.82,30.73,30.74,166601.0,30.82,30.82,30.73,30.74,166601.0
2021-06-03 12:25:00,30.74,30.76,30.7,30.76,161726.0,30.74,30.76,30.7,30.76,161726.0
2021-06-03 12:30:00,30.75,30.75,30.68,30.69,99758.0,30.75,30.75,30.68,30.69,99758.0
2021-06-03 12:35:00,30.7,30.71,30.65,30.66,113545.0,30.7,30.71,30.65,30.66,113545.0
2021-06-03 12:40:00,30.65,30.67,30.61,30.63,158802.0,30.65,30.67,30.61,30.63,158802.0
2021-06-03 12:45:00,30.64,30.64,30.58,30.61,146224.0,30.64,30.64,30.58,30.61,146224.0
2021-06-03 12:50:00,30.61,30.62,30.55,30.57,117220.0,30.61,30.62,30.55,30.57,117220.0
2021-06-03 12:55:00,30.56,30.71,30.56,30.7,212850.0,30.56,30.71,30.56,30.7,212850.0
2021-06-03 13:00:00,30.7,30.78,30.68,30.77,169328.0,30.7,30.78,30.68,30.77,169328.0
2021-06-03 13:05:00,30.77,30.77,30.65,30.68,171972.0,30.77,30.77,30.65,30.68,171972.0
2021-06-03 13:10:00,30.68,30.72,30.62,30.63,107610.0,30.68,30.72,30.62,30.63,107610.0
2021-06-03 13:15:00,30.63,30.68,30.62,30.67,68186.0,30.63,30.68,30.62,30.67,68186.0
2021-06-03 13:20:00,30.67,30.72,30.66,30.7,100488.0,30.67,30.72,30.66,30.7,100488.0
2021-06-03 13:25:00,30.71,30.76,30.7,30.75,116796.0,30.71,30.76,30.7,30.75,116796.0
2021-06-03 13:30:00,30.74,30.77,30.72,30.75,82837.0,30.74,30.77,30.72,30.75,82837.0
2021-06-03 13:35:00,30.76,30.78,30.71,30.73,86638.0,30.76,30.78,30.71,30.73,86638.0
2021-06-03 13:40:00,30.73,30.75,30.64,30.67,110772.0,30.73,30.75,30.64,30.67,110772.0
2021-06-03 13:45:00,30.66,30.74,30.64,30.7,107137.0,30.66,30.74,30.64,30.7,107137.0
2021-06-03 13:50:00,30.71,30.76,30.7,30.76,108366.0,30.71,30.76,30.7,30.76,108366.0
2021-06-03 13:55:00,30.76,30.85,30.75,30.84,148017.0,30.76,30.85,30.75,30.84,148017.0
2021-06-03 14:00:00,30.85,30.86,30.78,30.82,99259.0,30.85,30.86,30.78,30.82,99259.0
2021-06-03 14:05:00,30.82,31.05,30.78,30.8,1115630.0,30.82,31.05,30.78,30.8,1115630.0
2021-06-03 14:10:00,30.81,30.84,30.8,30.81,147623.0,30.81,30.84,30.8,30.81,147623.0
2021-06-03 14:15:00,30.8,30.82,30.71,30.76,119191.0,30.8,30.82,30.71,30.76,119191.0
2021-06-03 14:20:00,30.76,30.77,30.66,30.67,202072.0,30.76,30.77,30.66,30.67,202072.0
2021-06-03 14:25:00,30.66,30.74,30.65,30.72,78023.0,30.66,30.74,30.65,30.72,78023.0
2021-06-03 14:30:00,30.72,30.75,30.7,30.71,79670.0,30.72,30.75,30.7,30.71,79670.0
2021-06-03 14:35:00,30.72,30.73,30.61,30.62,132387.0,30.72,30.73,30.61,30.62,132387.0
2021-06-03 14:40:00,30.62,30.63,30.57,30.62,196401.0,30.62,30.63,30.57,30.62,196401.0
2021-06-03 14:45:00,30.63,30.64,30.6,30.62,128843.0,30.63,30.64,30.6,30.62,128843.0
2021-06-03 14:50:00,30.62,30.62,30.57,30.59,164646.0,30.62,30.62,30.57,30.59,164646.0
2021-06-03 14:55:00,30.6,30.66,30.59,30.63,116160.0,30.6,30.66,30.59,30.63,116160.0
2021-06-03 15:00:00,30.62,30.69,30.61,30.65,128361.0,30.62,30.69,30.61,30.65,128361.0
2021-06-03 15:05:00,30.65,30.67,30.64,30.66,60671.0,30.65,30.67,30.64,30.66,60671.0
2021-06-03 15:10:00,30.66,30.73,30.64,30.71,125422.0,30.66,30.73,30.64,30.71,125422.0
2021-06-03 15:15:00,30.72,30.75,30.7,30.74,276078.0,30.72,30.75,30.7,30.74,276078.0
2021-06-03 15:20:00,30.74,30.77,30.69,30.74,209761.0,30.74,30.77,30.69,30.74,209761.0
2021-06-03 15:25:00,30.75,30.78,30.72,30.78,195842.0,30.75,30.78,30.72,30.78,195842.0
2021-06-03 15:30:00,30.78,30.81,30.76,30.8,152194.0,30.78,30.81,30.76,30.8,152194.0
2021-06-03 15:35:00,30.8,30.85,30.79,30.82,181700.0,30.8,30.85,30.79,30.82,181700.0
2021-06-03 15:40:00,30.82,30.82,30.72,30.74,241308.0,30.82,30.82,30.72,30.74,241308.0
2021-06-03 15:45:00,30.74,30.77,30.71,30.74,263366.0,30.74,30.77,30.71,30.74,263366.0
2021-06-03 15:50:00,30.74,30.79,30.68,30.68,397512.0,30.74,30.79,30.68,30.68,397512.0
2021-06-03 15:55:00,30.69,30.71,30.65,30.66,690115.0,30.69,30.71,30.65,30.66,690115.0
2021-06-04 09:30:00,30.93,31.11,30.8,30.84,921693.0,30.93,31.11,30.8,30.84,921693.0
2021-06-04 09:35:00,30.85,30.96,30.79,30.88,504012.0,30.85,30.96,30.79,30.88,504012.0
2021-06-04 09:40:00,30.88,30.96,30.77,30.84,484132.0,30.88,30.96,30.77,30.84,484132.0
2021-06-04 09:45:00,30.84,30.91,30.67,30.69,483583.0,30.84,30.91,30.67,30.69,483583.0
2021-06-04 09:50:00,30.69,30.74,30.58,30.61,540735.0,30.69,30.74,30.58,30.61,540735.0
2021-06-04 09:55:00,30.6,30.68,30.57,30.63,594926.0,30.6,30.68,30.57,30.63,594926.0
2021-06-04 10:00:00,30.63,30.64,30.38,30.43,576863.0,30.63,30.64,30.38,30.43,576863.0
2021-06-04 10:05:00,30.43,30.53,30.41,30.42,332307.0,30.43,30.53,30.41,30.42,332307.0
2021-06-04 10:10:00,30.42,30.5,30.28,30.29,616735.0,30.42,30.5,30.28,30.29,616735.0
2021-06-04 10:15:00,30.28,30.38,30.25,30.34,409101.0,30.28,30.38,30.25,30.34,409101.0
2021-06-04 10:20:00,30.35,30.45,30.3,30.42,362927.0,30.35,30.45,30.3,30.42,362927.0
2021-06-04 10:25:00,30.42,30.45,30.28,30.4,326678.0,30.42,30.45,30.28,30.4,326678.0
2021-06-04 10:30:00,30.4,30.52,30.4,30.52,203735.0,30.4,30.52,30.4,30.52,203735.0
2021-06-04 10:35:00,30.53,30.57,30.44,30.48,261922.0,30.53,30.57,30.44,30.48,261922.0
2021-06-04 10:40:00,30.49,30.52,30.45,30.46,208373.0,30.49,30.52,30.45,30.46,208373.0
2021-06-04 10:45:00,30.46,30.52,30.4,30.49,144470.0,30.46,30.52,30.4,30.49,144470.0
2021-06-04 10:50:00,30.49,30.51,30.41,30.42,100762.0,30.49,30.51,30.41,30.42,100762.0
2021-06-04 10:55:00,30.42,30.53,30.42,30.5,99355.0,30.42,30.53,30.42,30.5,99355.0
2021-06-04 11:00:00,30.5,30.58,30.48,30.55,183672.0,30.5,30.58,30.48,30.55,183672.0
2021-06-04 11:05:00,30.55,30.61,30.55,30.58,180290.0,30.55,30.61,30.55,30.58,180290.0
2021-06-04 11:10:00,30.58,30.63,30.57,30.58,149717.0,30.58,30.63,30.57,30.58,149717.0
2021-06-04 11:15:00,30.58,30.62,30.53,30.55,142511.0,30.58,30.62,30.53,30.55,142511.0
2021-06-04 11:20:00,30.56,30.6,30.55,30.6,103807.0,30.56,30.6,30.55,30.6,103807.0
2021-06-04 11:25:00,30.6,30.6,30.48,30.51,146193.0,30.6,30.6,30.48,30.51,146193.0
2021-06-04 11:30:00,30.5,30.57,30.5,30.55,130018.0,30.5,30.57,30.5,30.55,130018.0
2021-06-04 11:35:00,30.55,30.64,30.54,30.63,130041.0,30.55,30.64,30.54,30.63,130041.0
2021-06-04 11:40:00,30.64,30.64,30.49,30.51,177990.0,30.64,30.64,30.49,30.51,177990.0
2021-06-04 11:45:00,30.51,30.53,30.46,30.48,211342.0,30.51,30.53,30.46,30.48,211342.0
2021-06-04 11:50:00,30.48,30.51,30.45,30.48,174989.0,30.48,30.51,30.45,30.48,174989.0
2021-06-04 11:55:00,30.49,30.5,30.46,30.49,74344.0,30.49,30.5,30.46,30.49,74344.0
2021-06-04 12:00:00,30.49,30.56,30.49,30.54,99495.0,30.49,30.56,30.49,30.54,99495.0
2021-06-04 12:05:00,30.54,30.56,30.52,30.55,64287.0,30.54,30.56,30.52,30.55,64287.0
2021-06-04 12:10:00,30.55,30.61,30.55,30.6,86385.0,30.55,30.61,30.55,30.6,86385.0
2021-06-04 12:15:00,30.6,30.61,30.56,30.56,120235.0,30.6,30.61,30.56,30.56,120235.0
2021-06-04 12:20:00,30.56,30.57,30.53,30.56,104089.0,30.56,30.57,30.53,30.56,104089.0
2021-06-04 12:25:00,30.56,30.6,30.55,30.57,85722.0,30.56,30.6,30.55,30.57,85722.0
2021-06-04 12:30:00,30.57,30.6,30.55,30.59,60649.0,30.57,30.6,30.55,30.59,60649.0
2021-06-04 12:35:00,30.59,30.61,30.56,30.58,113742.0,30.59,30.61,30.56,30.58,113742.0
2021-06-04 12:40:00,30.58,30.6,30.57,30.6,62950.0,30.58,30.6,30.57,30.6,62950.0
2021-06-04 12:45:00,30.6,30.64,30.59,30.61,91883.0,30.6,30.64,30.59,30.61,91883.0
2021-06-04 12:50:00,30.61,30.7,30.6,30.68,173223.0,30.61,30.7,30.6,30.68,173223.0
2021-06-04 12:55:00,30.69,30.7,30.67,30.7,102122.0,30.69,30.7,30.67,30.7,102122.0
2021-06-04 13:00:00,30.7,30.74,30.68,30.74,124685.0,30.7,30.74,30.68,30.74,124685.0
2021-06-04 13:05:00,30.73,30.75,30.68,30.7,148099.0,30.73,30.75,30.68,30.7,148099.0
2021-06-04 13:10:00,30.7,30.73,30.69,30.71,97635.0,30.7,30.73,30.69,30.71,97635.0
2021-06-04 13:15:00,30.71,30.73,30.63,30.67,224019.0,30.71,30.73,30.63,30.67,224019.0
2021-06-04 13:20:00,30.68,30.68,30.56,30.57,330715.0,30.68,30.68,30.56,30.57,330715.0
2021-06-04 13:25:00,30.56,30.61,30.56,30.59,131287.0,30.56,30.61,30.56,30.59,131287.0
2021-06-04 13:30:00,30.6,30.61,30.56,30.58,61969.0,30.6,30.61,30.56,30.58,61969.0
2021-06-04 13:35:00,30.57,30.65,30.56,30.62,77233.0,30.57,30.65,30.56,30.62,77233.0
2021-06-04 13:40:00,30.63,30.67,30.61,30.66,81991.0,30.63,30.67,30.61,30.66,81991.0
2021-06-04 13:45:00,30.66,30.67,30.61,30.62,69259.0,30.66,30.67,30.61,30.62,69259.0
2021-06-04 13:50:00,30.62,30.64,30.6,30.64,77098.0,30.62,30.64,30.6,30.64,77098.0
2021-06-04 13:55:00,30.63,30.91,30.62,30.77,1227174.0,30.63,30.91,30.62,30.77,1227174.0
2021-06-04 14:00:00,30.78,30.78,30.61,30.65,385599.0,30.78,30.78,30.61,30.65,385599.0
2021-06-04 14:05:00,30.66,30.66,30.62,30.63,98178.0,30.66,30.66,30.62,30.63,98178.0
2021-06-04 14:10:00,30.64,30.66,30.51,30.52,231300.0,30.64,30.66,30.51,30.52,231300.0
2021-06-04 14:15:00,30.51,30.53,30.48,30.51,178841.0,30.51,30.53,30.48,30.51,178841.0
2021-06-04 14:20:00,30.5,30.56,30.5,30.55,95302.0,30.5,30.56,30.5,30.55,95302.0
2021-06-04 14:25:00,30.55,30.57,30.53,30.54,81253.0,30.55,30.57,30.53,30.54,81253.0
2021-06-04 14:30:00,30.54,30.59,30.53,30.57,93194.0,30.54,30.59,30.53,30.57,93194.0
2021-06-04 14:35:00,30.56,30.59,30.54,30.57,61411.0,30.56,30.59,30.54,30.57,61411.0
2021-06-04 14:40:00,30.57,30.62,30.56,30.6,83296.0,30.57,30.62,30.56,30.6,83296.0
2021-06-04 14:45:00,30.6,30.62,30.59,30.61,48499.0,30.6,30.62,30.59,30.61,48499.0
2021-06-04 14:50:00,30.61,30.62,30.55,30.58,92367.0,30.61,30.62,30.55,30.58,92367.0
2021-06-04 14:55:00,30.58,30.6,30.57,30.58,53119.0,30.58,30.6,30.57,30.58,53119.0
2021-06-04 15:00:00,30.58,30.6,30.54,30.56,98913.0,30.58,30.6,30.54,30.56,98913.0
2021-06-04 15:05:00,30.55,30.57,30.53,30.56,85812.0,30.55,30.57,30.53,30.56,85812.0
2021-06-04 15:10:00,30.55,30.58,30.55,30.56,87237.0,30.55,30.58,30.55,30.56,87237.0
2021-06-04 15:15:00,30.56,30.59,30.52,30.57,213084.0,30.56,30.59,30.52,30.57,213084.0
2021-06-04 15:20:00,30.56,30.6,30.55,30.59,101249.0,30.56,30.6,30.55,30.59,101249.0
2021-06-04 15:25:00,30.6,30.61,30.56,30.57,161074.0,30.6,30.61,30.56,30.57,161074.0
2021-06-04 15:30:00,30.57,30.62,30.56,30.62,146719.0,30.57,30.62,30.56,30.62,146719.0
2021-06-04 15:35:00,30.61,30.62,30.57,30.62,172904.0,30.61,30.62,30.57,30.62,172904.0
2021-06-04 15:40:00,30.61,30.63,30.56,30.58,202832.0,30.61,30.63,30.56,30.58,202832.0
2021-06-04 15:45:00,30.59,30.61,30.57,30.6,178110.0,30.59,30.61,30.57,30.6,178110.0
2021-06-04 15:50:00,30.6,30.61,30.58,30.61,401467.0,30.6,30.61,30.58,30.61,401467.0
2021-06-04 15:55:00,30.6,30.61,30.54,30.54,748997.0,30.6,30.61,30.54,30.54,748997.0
2021-06-07 09:30:00,30.75,31.06,30.65,30.91,1447026.0,30.75,31.06,30.65,30.91,1447026.0
2021-06-07 09:35:00,30.9,30.99,30.71,30.91,834410.0,30.9,30.99,30.71,30.91,834410.0
2021-06-07 09:40:00,30.91,31.09,30.89,30.95,750987.0,30.91,31.09,30.89,30.95,750987.0
2021-06-07 09:45:00,30.95,31.24,30.94,31.21,960163.0,30.95,31.24,30.94,31.21,960163.0
2021-06-07 09:50:00,31.21,31.27,31.02,31.13,667148.0,31.21,31.27,31.02,31.13,667148.0
2021-06-07 09:55:00,31.13,31.25,31.1,31.15,454579.0,31.13,31.25,31.1,31.15,454579.0
2021-06-07 10:00:00,31.15,31.2,31.0,31.05,497485.0,31.15,31.2,31.0,31.05,497485.0
2021-06-07 10:05:00,31.05,31.2,31.01,31.18,411535.0,31.05,31.2,31.01,31.18,411535.0
2021-06-07 10:10:00,31.18,31.3,31.15,31.29,487998.0,31.18,31.3,31.15,31.29,487998.0
2021-06-07 10:15:00,31.29,31.33,31.17,31.21,520153.0,31.29,31.33,31.17,31.21,520153.0
2021-06-07 10:20:00,31.21,31.36,31.21,31.34,361987.0,31.21,31.36,31.21,31.34,361987.0
2021-06-07 10:25:00,31.35,31.43,31.28,31.41,379594.0,31.35,31.43,31.28,31.41,379594.0
2021-06-07 10:30:00,31.42,31.43,31.31,31.34,420974.0,31.42,31.43,31.31,31.34,420974.0
2021-06-07 10:35:00,31.34,31.46,31.32,31.39,506822.0,31.34,31.46,31.32,31.39,506822.0
2021-06-07 10:40:00,31.39,31.43,31.33,31.34,634755.0,31.39,31.43,31.33,31.34,634755.0
2021-06-07 10:45:00,31.34,31.34,31.23,31.27,492829.0,31.34,31.34,31.23,31.27,492829.0
2021-06-07 10:50:00,31.28,31.31,31.2,31.25,321970.0,31.28,31.31,31.2,31.25,321970.0
2021-06-07 10:55:00,31.25,31.35,31.23,31.33,250751.0,31.25,31.35,31.23,31.33,250751.0
2021-06-07 11:00:00,31.33,31.41,31.32,31.33,387004.0,31.33,31.41,31.32,31.33,387004.0
2021-06-07 11:05:00,31.33,31.36,31.31,31.35,270948.0,31.33,31.36,31.31,31.35,270948.0
2021-06-07 11:10:00,31.34,31.4,31.3,31.4,296118.0,31.34,31.4,31.3,31.4,296118.0
2021-06-07 11:15:00,31.39,31.41,31.29,31.3,187266.0,31.39,31.41,31.29,31.3,187266.0
2021-06-07 11:20:00,31.31,31.34,31.28,31.31,209368.0,31.31,31.34,31.28,31.31,209368.0
2021-06-07 11:25:00,31.31,31.32,31.22,31.28,205756.0,31.31,31.32,31.22,31.28,205756.0
2021-06-07 11:30:00,31.28,31.34,31.26,31.32,125633.0,31.28,31.34,31.26,31.32,125633.0
2021-06-07 11:35:00,31.32,31.35,31.25,31.3,141097.0,31.32,31.35,31.25,31.3,141097.0
2021-06-07 11:40:00,31.31,31.31,31.25,31.3,129299.0,31.31,31.31,31.25,31.3,129299.0
2021-06-07 11:45:00,31.3,31.32,31.26,31.28,110246.0,31.3,31.32,31.26,31.28,110246.0
2021-06-07 11:50:00,31.29,31.3,31.22,31.25,177637.0,31.29,31.3,31.22,31.25,177637.0
2021-06-07 11:55:00,31.25,31.27,31.2,31.21,153002.0,31.25,31.27,31.2,31.21,153002.0
2021-06-07 12:00:00,31.22,31.22,31.12,31.15,384401.0,31.22,31.22,31.12,31.15,384401.0
2021-06-07 12:05:00,31.15,31.17,31.13,31.13,107201.0,31.15,31.17,31.13,31.13,107201.0
2021-06-07 12:10:00,31.13,31.16,31.11,31.14,194119.0,31.13,31.16,31.11,31.14,194119.0
2021-06-07 12:15:00,31.14,31.2,31.13,31.19,162750.0,31.14,31.2,31.13,31.19,162750.0
2021-06-07 12:20:00,31.19,31.2,31.15,31.16,85263.0,31.19,31.2,31.15,31.16,85263.0
2021-06-07 12:25:00,31.16,31.16,31.04,31.05,336039.0,31.16,31.16,31.04,31.05,336039.0
2021-06-07 12:30:00,31.05,31.07,31.04,31.04,202293.0,31.05,31.07,31.04,31.04,202293.0
2021-06-07 12:35:00,31.05,31.12,31.04,31.12,178887.0,31.05,31.12,31.04,31.12,178887.0
2021-06-07 12:40:00,31.12,31.16,31.11,31.13,147346.0,31.12,31.16,31.11,31.13,147346.0
2021-06-07 12:45:00,31.13,31.16,31.1,31.11,165532.0,31.13,31.16,31.1,31.11,165532.0
2021-06-07 12:50:00,31.11,31.17,31.1,31.11,108228.0,31.11,31.17,31.1,31.11,108228.0
2021-06-07 12:55:00,31.12,31.13,31.11,31.12,88064.0,31.12,31.13,31.11,31.12,88064.0
2021-06-07 13:00:00,31.12,31.16,31.06,31.06,193961.0,31.12,31.16,31.06,31.06,193961.0
2021-06-07 13:05:00,31.07,31.1,31.06,31.1,103531.0,31.07,31.1,31.06,31.1,103531.0
2021-06-07 13:10:00,31.1,31.12,31.02,31.05,155792.0,31.1,31.12,31.02,31.05,155792.0
2021-06-07 13:15:00,31.06,31.1,31.05,31.06,80354.0,31.06,31.1,31.05,31.06,80354.0
2021-06-07 13:20:00,31.06,31.08,30.99,31.0,266721.0,31.06,31.08,30.99,31.0,266721.0
2021-06-07 13:25:00,31.0,31.01,30.93,30.94,266522.0,31.0,31.01,30.93,30.94,266522.0
2021-06-07 13:30:00,30.94,30.95,30.88,30.89,249091.0,30.94,30.95,30.88,30.89,249091.0
2021-06-07 13:35:00,30.89,30.95,30.88,30.89,165906.0,30.89,30.95,30.88,30.89,165906.0
2021-06-07 13:40:00,30.89,30.92,30.87,30.91,105712.0,30.89,30.92,30.87,30.91,105712.0
2021-06-07 13:45:00,30.91,30.94,30.88,30.92,150286.0,30.91,30.94,30.88,30.92,150286.0
2021-06-07 13:50:00,30.92,30.95,30.89,30.89,129918.0,30.92,30.95,30.89,30.89,129918.0
2021-06-07 13:55:00,30.9,30.9,30.81,30.82,253796.0,30.9,30.9,30.81,30.82,253796.0
2021-06-07 14:00:00,30.82,30.87,30.79,30.83,153147.0,30.82,30.87,30.79,30.83,153147.0
2021-06-07 14:05:00,30.82,30.83,30.78,30.83,177555.0,30.82,30.83,30.78,30.83,177555.0
2021-06-07 14:10:00,30.83,30.88,30.82,30.86,157744.0,30.83,30.88,30.82,30.86,157744.0
2021-06-07 14:15:00,30.86,30.87,30.83,30.85,106707.0,30.86,30.87,30.83,30.85,106707.0
2021-06-07 14:20:00,30.85,30.88,30.8,30.82,151890.0,30.85,30.88,30.8,30.82,151890.0
2021-06-07 14:25:00,30.81,30.85,30.81,30.83,91124.0,30.81,30.85,30.81,30.83,91124.0
2021-06-07 14:30:00,30.84,30.87,30.82,30.87,95564.0,30.84,30.87,30.82,30.87,95564.0
2021-06-07 14:35:00,30.88,30.92,30.86,30.9,156819.0,30.88,30.92,30.86,30.9,156819.0
2021-06-07 14:40:00,30.91,30.93,30.84,30.86,156733.0,30.91,30.93,30.84,30.86,156733.0
2021-06-07 14:45:00,30.87,30.88,30.83,30.85,112587.0,30.87,30.88,30.83,30.85,112587.0
2021-06-07 14:50:00,30.86,30.9,30.85,30.87,115758.0,30.86,30.9,30.85,30.87,115758.0
2021-06-07 14:55:00,30.88,30.9,30.82,30.85,156946.0,30.88,30.9,30.82,30.85,156946.0
2021-06-07 15:00:00,30.84,30.89,30.84,30.88,88921.0,30.84,30.89,30.84,30.88,88921.0
2021-06-07 15:05:00,30.88,30.89,30.87,30.88,65796.0,30.88,30.89,30.87,30.88,65796.0
2021-06-07 15:10:00,30.88,30.88,30.83,30.83,117141.0,30.88,30.88,30.83,30.83,117141.0
2021-06-07 15:15:00,30.84,30.89,30.82,30.88,118817.0,30.84,30.89,30.82,30.88,118817.0
2021-06-07 15:20:00,30.88,30.88,30.86,30.88,105037.0,30.88,30.88,30.86,30.88,105037.0
2021-06-07 15:25:00,30.88,30.88,30.82,30.83,161632.0,30.88,30.88,30.82,30.83,161632.0
2021-06-07 15:30:00,30.83,30.85,30.82,30.83,146956.0,30.83,30.85,30.82,30.83,146956.0
2021-06-07 15:35:00,30.83,30.84,30.77,30.78,262096.0,30.83,30.84,30.77,30.78,262096.0
2021-06-07 15:40:00,30.79,30.82,30.76,30.81,194600.0,30.79,30.82,30.76,30.81,194600.0
2021-06-07 15:45:00,30.8,30.85,30.8,30.84,262149.0,30.8,30.85,30.8,30.84,262149.0
2021-06-07 15:50:00,30.84,30.88,30.81,30.85,497282.0,30.84,30.88,30.81,30.85,497282.0
2021-06-07 15:55:00,30.85,30.91,30.83,30.89,683079.0,30.85,30.91,30.83,30.89,683079.0
2021-06-08 09:30:00,31.12,31.15,30.66,30.85,1662929.0,31.12,31.15,30.66,30.85,1662929.0
2021-06-08 09:35:00,30.85,30.89,30.68,30.7,956709.0,30.85,30.89,30.68,30.7,956709.0
2021-06-08 09:40:00,30.7,30.88,30.61,30.87,859561.0,30.7,30.88,30.61,30.87,859561.0
2021-06-08 09:45:00,30.87,30.93,30.75,30.81,453792.0,30.87,30.93,30.75,30.81,453792.0
2021-06-08 09:50:00,30.8,30.85,30.69,30.81,465890.0,30.8,30.85,30.69,30.81,465890.0
2021-06-08 09:55:00,30.81,30.99,30.78,30.94,396373.0,30.81,30.99,30.78,30.94,396373.0
2021-06-08 10:00:00,30.94,31.11,30.92,31.07,499034.0,30.94,31.11,30.92,31.07,499034.0
2021-06-08 10:05:00,31.07,31.13,31.01,31.05,420499.0,31.07,31.13,31.01,31.05,420499.0
2021-06-08 10:10:00,31.05,31.16,31.04,31.12,475055.0,31.05,31.16,31.04,31.12,475055.0
2021-06-08 10:15:00,31.13,31.13,31.03,31.09,309769.0,31.13,31.13,31.03,31.09,309769.0
2021-06-08 10:20:00,31.1,31.11,31.03,31.04,329313.0,31.1,31.11,31.03,31.04,329313.0
2021-06-08 10:25:00,31.05,31.12,31.04,31.1,257380.0,31.05,31.12,31.04,31.1,257380.0
2021-06-08 10:30:00,31.1,31.11,31.0,31.05,223850.0,31.1,31.11,31.0,31.05,223850.0
2021-06-08 10:35:00,31.04,31.12,30.99,31.08,340966.0,31.04,31.12,30.99,31.08,340966.0
2021-06-08 10:40:00,31.08,31.23,31.05,31.2,399968.0,31.08,31.23,31.05,31.2,399968.0
2021-06-08 10:45:00,31.21,31.23,31.05,31.05,1092561.0,31.21,31.23,31.05,31.05,1092561.0
2021-06-08 10:50:00,31.06,31.09,30.99,31.03,397471.0,31.06,31.09,30.99,31.03,397471.0
2021-06-08 10:55:00,31.03,31.05,30.91,30.93,291165.0,31.03,31.05,30.91,30.93,291165.0
2021-06-08 11:00:00,30.93,31.0,30.88,30.96,407984.0,30.93,31.0,30.88,30.96,407984.0
2021-06-08 11:05:00,30.96,30.98,30.91,30.97,184919.0,30.96,30.98,30.91,30.97,184919.0
2021-06-08 11:10:00,30.97,30.97,30.78,30.78,315790.0,30.97,30.97,30.78,30.78,315790.0
2021-06-08 11:15:00,30.79,30.87,30.71,30.72,381916.0,30.79,30.87,30.71,30.72,381916.0
2021-06-08 11:20:00,30.72,30.77,30.65,30.72,470296.0,30.72,30.77,30.65,30.72,470296.0
2021-06-08 11:25:00,30.73,30.81,30.7,30.79,350505.0,30.73,30.81,30.7,30.79,350505.0
2021-06-08 11:30:00,30.78,30.82,30.76,30.81,222968.0,30.78,30.82,30.76,30.81,222968.0
2021-06-08 11:35:00,30.8,30.89,30.79,30.84,197582.0,30.8,30.89,30.79,30.84,197582.0
2021-06-08 11:40:00,30.84,30.88,30.81,30.86,164569.0,30.84,30.88,30.81,30.86,164569.0
2021-06-08 11:45:00,30.86,30.94,30.84,30.94,201436.0,30.86,30.94,30.84,30.94,201436.0
2021-06-08 11:50:00,30.94,30.94,30.86,30.91,208527.0,30.94,30.94,30.86,30.91,208527.0
2021-06-08 11:55:00,30.91,30.97,30.89,30.97,245617.0,30.91,30.97,30.89,30.97,245617.0
2021-06-08 12:00:00,30.96,30.98,30.91,30.94,180366.0,30.96,30.98,30.91,30.94,180366.0
2021-06-08 12:05:00,30.95,30.99,30.94,30.98,159454.0,30.95,30.99,30.94,30.98,159454.0
2021-06-08 12:10:00,30.98,31.01,30.95,31.01,161467.0,30.98,31.01,30.95,31.01,161467.0
2021-06-08 12:15:00,31.0,31.02,30.97,30.99,96470.0,31.0,31.02,30.97,30.99,96470.0
2021-06-08 12:20:00,30.99,31.0,30.92,30.95,156753.0,30.99,31.0,30.92,30.95,156753.0
2021-06-08 12:25:00,30.95,31.0,30.93,30.99,97241.0,30.95,31.0,30.93,30.99,97241.0
2021-06-08 12:30:00,30.99,31.0,30.97,30.99,96374.0,30.99,31.0,30.97,30.99,96374.0
2021-06-08 12:35:00,30.99,31.0,30.97,30.99,130441.0,30.99,31.0,30.97,30.99,130441.0
2021-06-08 12:40:00,30.98,31.02,30.95,30.96,102021.0,30.98,31.02,30.95,30.96,102021.0
2021-06-08 12:45:00,30.96,30.97,30.92,30.96,112866.0,30.96,30.97,30.92,30.96,112866.0
2021-06-08 12:50:00,30.97,30.97,30.9,30.91,84750.0,30.97,30.97,30.9,30.91,84750.0
2021-06-08 12:55:00,30.92,30.94,30.9,30.91,77147.0,30.92,30.94,30.9,30.91,77147.0
2021-06-08 13:00:00,30.91,30.95,30.9,30.94,98220.0,30.91,30.95,30.9,30.94,98220.0
2021-06-08 13:05:00,30.95,30.97,30.93,30.96,75671.0,30.95,30.97,30.93,30.96,75671.0
2021-06-08 13:10:00,30.96,30.99,30.95,30.96,88747.0,30.96,30.99,30.95,30.96,88747.0
2021-06-08 13:15:00,30.96,31.01,30.96,31.01,109157.0,30.96,31.01,30.96,31.01,109157.0
2021-06-08 13:20:00,31.01,31.03,30.98,31.03,94302.0,31.01,31.03,30.98,31.03,94302.0
2021-06-08 13:25:00,31.03,31.06,31.01,31.01,136496.0,31.03,31.06,31.01,31.01,136496.0
2021-06-08 13:30:00,31.01,31.08,31.0,31.07,82453.0,31.01,31.08,31.0,31.07,82453.0
2021-06-08 13:35:00,31.07,31.09,31.04,31.08,75813.0,31.07,31.09,31.04,31.08,75813.0
2021-06-08 13:40:00,31.09,31.12,31.07,31.1,112625.0,31.09,31.12,31.07,31.1,112625.0
2021-06-08 13:45:00,31.1,31.13,31.07,31.07,164781.0,31.1,31.13,31.07,31.07,164781.0
2021-06-08 13:50:00,31.08,31.09,31.03,31.06,179273.0,31.08,31.09,31.03,31.06,179273.0
2021-06-08 13:55:00,31.06,31.07,31.02,31.05,118966.0,31.06,31.07,31.02,31.05,118966.0
2021-06-08 14:00:00,31.05,31.09,31.04,31.09,97770.0,31.05,31.09,31.04,31.09,97770.0
2021-06-08 14:05:00,31.09,31.14,31.08,31.14,115834.0,31.09,31.14,31.08,31.14,115834.0
2021-06-08 14:10:00,31.14,31.15,31.12,31.14,148590.0,31.14,31.15,31.12,31.14,148590.0
2021-06-08 14:15:00,31.13,31.18,31.12,31.15,281290.0,31.13,31.18,31.12,31.15,281290.0
2021-06-08 14:20:00,31.15,31.16,31.1,31.13,153711.0,31.15,31.16,31.1,31.13,153711.0
2021-06-08 14:25:00,31.14,31.14,31.1,31.12,107941.0,31.14,31.14,31.1,31.12,107941.0
2021-06-08 14:30:00,31.12,31.13,31.1,31.12,77905.0,31.12,31.13,31.1,31.12,77905.0
2021-06-08 14:35:00,31.12,31.12,31.08,31.12,111127.0,31.12,31.12,31.08,31.12,111127.0
2021-06-08 14:40:00,31.11,31.15,31.1,31.15,115736.0,31.11,31.15,31.1,31.15,115736.0
2021-06-08 14:45:00,31.15,31.18,31.14,31.16,114860.0,31.15,31.18,31.14,31.16,114860.0
2021-06-08 14:50:00,31.16,31.18,31.14,31.17,127264.0,31.16,31.18,31.14,31.17,127264.0
2021-06-08 14:55:00,31.17,31.18,31.15,31.17,107429.0,31.17,31.18,31.15,31.17,107429.0
2021-06-08 15:00:00,31.17,31.2,31.15,31.15,174630.0,31.17,31.2,31.15,31.15,174630.0
2021-06-08 15:05:00,31.16,31.5,31.07,31.15,1839930.0,31.16,31.5,31.07,31.15,1839930.0
2021-06-08 15:10:00,31.15,31.16,31.1,31.11,367870.0,31.15,31.16,31.1,31.11,367870.0
2021-06-08 15:15:00,31.11,31.14,31.02,31.05,378668.0,31.11,31.14,31.02,31.05,378668.0
2021-06-08 15:20:00,31.05,31.08,31.0,31.03,249433.0,31.05,31.08,31.0,31.03,249433.0
2021-06-08 15:25:00,31.03,31.07,31.02,31.05,166267.0,31.03,31.07,31.02,31.05,166267.0
2021-06-08 15:30:00,31.05,31.11,31.03,31.1,162040.0,31.05,31.11,31.03,31.1,162040.0
2021-06-08 15:35:00,31.1,31.12,31.06,31.09,114723.0,31.1,31.12,31.06,31.09,114723.0
2021-06-08 15:40:00,31.1,31.11,31.06,31.1,190008.0,31.1,31.11,31.06,31.1,190008.0
2021-06-08 15:45:00,31.1,31.12,31.07,31.08,192572.0,31.1,31.12,31.07,31.08,192572.0
2021-06-08 15:50:00,31.08,31.16,31.07,31.12,466020.0,31.08,31.16,31.07,31.12,466020.0
2021-06-08 15:55:00,31.12,31.13,31.06,31.08,631564.0,31.12,31.13,31.06,31.08,631564.0
2021-06-09 09:30:00,31.3,31.3,31.07,31.24,962250.0,31.3,31.3,31.07,31.24,962250.0
2021-06-09 09:35:00,31.23,31.25,30.98,30.99,745254.0,31.23,31.25,30.98,30.99,745254.0
2021-06-09 09:40:00,30.99,31.27,30.94,31.25,685929.0,30.99,31.27,30.94,31.25,685929.0
2021-06-09 09:45:00,31.25,31.35,31.19,31.2,451870.0,31.25,31.35,31.19,31.2,451870.0
2021-06-09 09:50:00,31.2,31.2,31.06,31.07,575865.0,31.2,31.2,31.06,31.07,575865.0
2021-06-09 09:55:00,31.07,31.24,31.05,31.15,418053.0,31.07,31.24,31.05,31.15,418053.0
2021-06-09 10:00:00,31.15,31.24,31.14,31.17,317010.0,31.15,31.24,31.14,31.17,317010.0
2021-06-09 10:05:00,31.18,31.29,31.17,31.28,309784.0,31.18,31.29,31.17,31.28,309784.0
2021-06-09 10:10:00,31.28,31.29,31.16,31.17,258222.0,31.28,31.29,31.16,31.17,258222.0
2021-06-09 10:15:00,31.16,31.19,31.0,31.05,463377.0,31.16,31.19,31.0,31.05,463377.0
2021-06-09 10:20:00,31.06,31.15,31.03,31.12,233730.0,31.06,31.15,31.03,31.12,233730.0
2021-06-09 10:25:00,31.13,31.19,31.12,31.16,124088.0,31.13,31.19,31.12,31.16,124088.0
2021-06-09 10:30:00,31.17,31.18,31.09,31.14,130337.0,31.17,31.18,31.09,31.14,130337.0
2021-06-09 10:35:00,31.14,31.18,31.1,31.14,159031.0,31.14,31.18,31.1,31.14,159031.0
2021-06-09 10:40:00,31.14,31.14,31.05,31.08,127760.0,31.14,31.14,31.05,31.08,127760.0
2021-06-09 10:45:00,31.08,31.1,30.93,30.94,562768.0,31.08,31.1,30.93,30.94,562768.0
2021-06-09 10:50:00,30.95,31.05,30.94,31.0,204642.0,30.95,31.05,30.94,31.0,204642.0
2021-06-09 10:55:00,31.0,31.04,30.98,30.99,165306.0,31.0,31.04,30.98,30.99,165306.0
2021-06-09 11:00:00,30.99,31.02,30.95,31.0,187017.0,30.99,31.02,30.95,31.0,187017.0
2021-06-09 11:05:00,31.0,31.0,30.91,30.97,166897.0,31.0,31.0,30.91,30.97,166897.0
2021-06-09 11:10:00,30.96,31.01,30.95,30.99,119582.0,30.96,31.01,30.95,30.99,119582.0
2021-06-09 11:15:00,31.0,31.0,30.9,30.96,182219.0,31.0,31.0,30.9,30.96,182219.0
2021-06-09 11:20:00,30.96,31.01,30.91,30.94,121318.0,30.96,31.01,30.91,30.94,121318.0
2021-06-09 11:25:00,30.93,30.94,30.87,30.91,216657.0,30.93,30.94,30.87,30.91,216657.0
2021-06-09 11:30:00,30.9,30.91,30.86,30.89,151358.0,30.9,30.91,30.86,30.89,151358.0
2021-06-09 11:35:00,30.9,30.9,30.83,30.87,170256.0,30.9,30.9,30.83,30.87,170256.0
2021-06-09 11:40:00,30.87,30.89,30.84,30.87,170851.0,30.87,30.89,30.84,30.87,170851.0
2021-06-09 11:45:00,30.88,30.94,30.87,30.91,191588.0,30.88,30.94,30.87,30.91,191588.0
2021-06-09 11:50:00,30.91,30.91,30.8,30.8,168902.0,30.91,30.91,30.8,30.8,168902.0
2021-06-09 11:55:00,30.81,30.81,30.73,30.79,323554.0,30.81,30.81,30.73,30.79,323554.0
2021-06-09 12:00:00,30.79,30.84,30.76,30.83,173047.0,30.79,30.84,30.76,30.83,173047.0
2021-06-09 12:05:00,30.82,30.84,30.81,30.83,118413.0,30.82,30.84,30.81,30.83,118413.0
2021-06-09 12:10:00,30.83,30.86,30.81,30.86,122186.0,30.83,30.86,30.81,30.86,122186.0
2021-06-09 12:15:00,30.86,30.86,30.78,30.8,105046.0,30.86,30.86,30.78,30.8,105046.0
2021-06-09 12:20:00,30.8,30.89,30.79,30.89,80866.0,30.8,30.89,30.79,30.89,80866.0
2021-06-09 12:25:00,30.89,30.9,30.86,30.87,126337.0,30.89,30.9,30.86,30.87,126337.0
2021-06-09 12:30:00,30.86,30.88,30.84,30.87,87383.0,30.86,30.88,30.84,30.87,87383.0
2021-06-09 12:35:00,30.87,30.89,30.86,30.89,89066.0,30.87,30.89,30.86,30.89,89066.0
2021-06-09 12:40:00,30.89,30.93,30.88,30.91,140716.0,30.89,30.93,30.88,30.91,140716.0
2021-06-09 12:45:00,30.91,30.92,30.88,30.9,104021.0,30.91,30.92,30.88,30.9,104021.0
2021-06-09 12:50:00,30.9,30.92,30.88,30.9,63836.0,30.9,30.92,30.88,30.9,63836.0
2021-06-09 12:55:00,30.9,30.94,30.89,30.93,94535.0,30.9,30.94,30.89,30.93,94535.0
2021-06-09 13:00:00,30.93,30.94,30.89,30.92,97140.0,30.93,30.94,30.89,30.92,97140.0
2021-06-09 13:05:00,30.93,30.93,30.9,30.92,56207.0,30.93,30.93,30.9,30.92,56207.0
2021-06-09 13:10:00,30.91,30.93,30.9,30.92,34685.0,30.91,30.93,30.9,30.92,34685.0
2021-06-09 13:15:00,30.93,30.94,30.89,30.94,118477.0,30.93,30.94,30.89,30.94,118477.0
2021-06-09 13:20:00,30.94,30.95,30.91,30.95,76412.0,30.94,30.95,30.91,30.95,76412.0
2021-06-09 13:25:00,30.95,30.96,30.88,30.89,90988.0,30.95,30.96,30.88,30.89,90988.0
2021-06-09 13:30:00,30.89,30.9,30.85,30.9,119821.0,30.89,30.9,30.85,30.9,119821.0
2021-06-09 13:35:00,30.9,30.91,30.84,30.85,115613.0,30.9,30.91,30.84,30.85,115613.0
2021-06-09 13:40:00,30.85,30.85,30.78,30.81,81909.0,30.85,30.85,30.78,30.81,81909.0
2021-06-09 13:45:00,30.81,30.86,30.81,30.83,65849.0,30.81,30.86,30.81,30.83,65849.0
2021-06-09 13:50:00,30.83,30.85,30.8,30.82,67325.0,30.83,30.85,30.8,30.82,67325.0
2021-06-09 13:55:00,30.82,30.83,30.8,30.82,49670.0,30.82,30.83,30.8,30.82,49670.0
2021-06-09 14:00:00,30.82,30.85,30.8,30.8,94808.0,30.82,30.85,30.8,30.8,94808.0
2021-06-09 14:05:00,30.81,30.82,30.79,30.79,83045.0,30.81,30.82,30.79,30.79,83045.0
2021-06-09 14:10:00,30.8,30.83,30.78,30.79,77827.0,30.8,30.83,30.78,30.79,77827.0
2021-06-09 14:15:00,30.79,30.8,30.73,30.75,153967.0,30.79,30.8,30.73,30.75,153967.0
2021-06-09 14:20:00,30.75,30.78,30.73,30.75,99432.0,30.75,30.78,30.73,30.75,99432.0
2021-06-09 14:25:00,30.76,30.8,30.75,30.77,103184.0,30.76,30.8,30.75,30.77,103184.0
2021-06-09 14:30:00,30.76,30.78,30.69,30.73,160614.0,30.76,30.78,30.69,30.73,160614.0
2021-06-09 14:35:00,30.72,30.76,30.72,30.73,74964.0,30.72,30.76,30.72,30.73,74964.0
2021-06-09 14:40:00,30.73,30.75,30.72,30.74,61619.0,30.73,30.75,30.72,30.74,61619.0
2021-06-09 14:45:00,30.74,30.76,30.69,30.7,100982.0,30.74,30.76,30.69,30.7,100982.0
2021-06-09 14:50:00,30.7,30.76,30.69,30.76,79195.0,30.7,30.76,30.69,30.76,79195.0
2021-06-09 14:55:00,30.76,30.77,30.72,30.77,90158.0,30.76,30.77,30.72,30.77,90158.0
2021-06-09 15:00:00,30.77,30.78,30.74,30.75,108407.0,30.77,30.78,30.74,30.75,108407.0
2021-06-09 15:05:00,30.75,30.75,30.67,30.68,133274.0,30.75,30.75,30.67,30.68,133274.0
2021-06-09 15:10:00,30.68,30.72,30.66,30.67,143645.0,30.68,30.72,30.66,30.67,143645.0
2021-06-09 15:15:00,30.67,30.67,30.58,30.61,251749.0,30.67,30.67,30.58,30.61,251749.0
2021-06-09 15:20:00,30.61,30.65,30.59,30.61,163162.0,30.61,30.65,30.59,30.61,163162.0
2021-06-09 15:25:00,30.61,30.62,30.49,30.49,531294.0,30.61,30.62,30.49,30.49,531294.0
2021-06-09 15:30:00,30.49,30.56,30.47,30.53,230825.0,30.49,30.56,30.47,30.53,230825.0
2021-06-09 15:35:00,30.53,30.53,30.47,30.5,292189.0,30.53,30.53,30.47,30.5,292189.0
2021-06-09 15:40:00,30.5,30.51,30.44,30.45,253929.0,30.5,30.51,30.44,30.45,253929.0
2021-06-09 15:45:00,30.45,30.54,30.43,30.53,334124.0,30.45,30.54,30.43,30.53,334124.0
2021-06-09 15:50:00,30.53,30.55,30.5,30.51,503808.0,30.53,30.55,30.5,30.51,503808.0
2021-06-09 15:55:00,30.51,30.51,30.43,30.45,658476.0,30.51,30.51,30.43,30.45,658476.0
2021-06-10 09:30:00,30.64,30.77,30.45,30.46,1099114.0,30.64,30.77,30.45,30.46,1099114.0
2021-06-10 09:35:00,30.46,30.62,30.4,30.41,602414.0,30.46,30.62,30.4,30.41,602414.0
2021-06-10 09:40:00,30.41,30.44,30.23,30.34,855910.0,30.41,30.44,30.23,30.34,855910.0
2021-06-10 09:45:00,30.34,30.36,30.12,30.19,790253.0,30.34,30.36,30.12,30.19,790253.0
2021-06-10 09:50:00,30.19,30.27,30.11,30.2,564927.0,30.19,30.27,30.11,30.2,564927.0
2021-06-10 09:55:00,30.21,30.23,30.09,30.1,435665.0,30.21,30.23,30.09,30.1,435665.0
2021-06-10 10:00:00,30.1,30.23,30.09,30.11,547578.0,30.1,30.23,30.09,30.11,547578.0
2021-06-10 10:05:00,30.12,30.18,30.06,30.06,381543.0,30.12,30.18,30.06,30.06,381543.0
2021-06-10 10:10:00,30.07,30.08,29.87,29.95,1287727.0,30.07,30.08,29.87,29.95,1287727.0
2021-06-10 10:15:00,29.95,30.07,29.94,30.07,416646.0,29.95,30.07,29.94,30.07,416646.0
2021-06-10 10:20:00,30.06,30.07,29.97,30.03,282304.0,30.06,30.07,29.97,30.03,282304.0
2021-06-10 10:25:00,30.03,30.13,30.01,30.08,380908.0,30.03,30.13,30.01,30.08,380908.0
2021-06-10 10:30:00,30.08,30.12,29.85,29.96,652201.0,30.08,30.12,29.85,29.96,652201.0
2021-06-10 10:35:00,29.96,30.0,29.87,29.89,500353.0,29.96,30.0,29.87,29.89,500353.0
2021-06-10 10:40:00,29.9,29.91,29.72,29.77,660121.0,29.9,29.91,29.72,29.77,660121.0
2021-06-10 10:45:00,29.77,29.77,29.62,29.64,498712.0,29.77,29.77,29.62,29.64,498712.0
2021-06-10 10:50:00,29.64,29.74,29.6,29.65,637874.0,29.64,29.74,29.6,29.65,637874.0
2021-06-10 10:55:00,29.66,29.84,29.62,29.83,410631.0,29.66,29.84,29.62,29.83,410631.0
2021-06-10 11:00:00,29.84,29.88,29.79,29.83,348615.0,29.84,29.88,29.79,29.83,348615.0
2021-06-10 11:05:00,29.84,29.94,29.79,29.91,316831.0,29.84,29.94,29.79,29.91,316831.0
2021-06-10 11:10:00,29.92,29.94,29.84,29.84,308959.0,29.92,29.94,29.84,29.84,308959.0
2021-06-10 11:15:00,29.85,29.92,29.82,29.88,210050.0,29.85,29.92,29.82,29.88,210050.0
2021-06-10 11:20:00,29.88,29.89,29.8,29.8,177146.0,29.88,29.89,29.8,29.8,177146.0
2021-06-10 11:25:00,29.8,29.81,29.73,29.77,220218.0,29.8,29.81,29.73,29.77,220218.0
2021-06-10 11:30:00,29.78,29.78,29.67,29.71,247632.0,29.78,29.78,29.67,29.71,247632.0
2021-06-10 11:35:00,29.71,29.73,29.65,29.67,205917.0,29.71,29.73,29.65,29.67,205917.0
2021-06-10 11:40:00,29.67,29.69,29.63,29.68,259885.0,29.67,29.69,29.63,29.68,259885.0
2021-06-10 11:45:00,29.69,29.72,29.65,29.66,260773.0,29.69,29.72,29.65,29.66,260773.0
2021-06-10 11:50:00,29.66,29.7,29.63,29.67,273913.0,29.66,29.7,29.63,29.67,273913.0
2021-06-10 11:55:00,29.67,29.68,29.63,29.64,229643.0,29.67,29.68,29.63,29.64,229643.0
2021-06-10 12:00:00,29.64,29.65,29.56,29.58,334027.0,29.64,29.65,29.56,29.58,334027.0
2021-06-10 12:05:00,29.58,29.59,29.42,29.45,589378.0,29.58,29.59,29.42,29.45,589378.0
2021-06-10 12:10:00,29.46,29.48,29.41,29.48,448914.0,29.46,29.48,29.41,29.48,448914.0
2021-06-10 12:15:00,29.48,29.55,29.45,29.55,420971.0,29.48,29.55,29.45,29.55,420971.0
2021-06-10 12:20:00,29.55,29.56,29.51,29.51,280974.0,29.55,29.56,29.51,29.51,280974.0
2021-06-10 12:25:00,29.52,29.54,29.46,29.48,327696.0,29.52,29.54,29.46,29.48,327696.0
2021-06-10 12:30:00,29.49,29.52,29.47,29.5,292891.0,29.49,29.52,29.47,29.5,292891.0
2021-06-10 12:35:00,29.5,29.63,29.49,29.58,312486.0,29.5,29.63,29.49,29.58,312486.0
2021-06-10 12:40:00,29.59,29.62,29.56,29.61,113018.0,29.59,29.62,29.56,29.61,113018.0
2021-06-10 12:45:00,29.62,29.63,29.6,29.62,120823.0,29.62,29.63,29.6,29.62,120823.0
2021-06-10 12:50:00,29.63,29.63,29.55,29.59,203381.0,29.63,29.63,29.55,29.59,203381.0
2021-06-10 12:55:00,29.6,29.65,29.58,29.63,134132.0,29.6,29.65,29.58,29.63,134132.0
2021-06-10 13:00:00,29.63,29.69,29.61,29.69,143998.0,29.63,29.69,29.61,29.69,143998.0
2021-06-10 13:05:00,29.69,29.74,29.66,29.74,192852.0,29.69,29.74,29.66,29.74,192852.0
2021-06-10 13:10:00,29.74,29.77,29.73,29.75,164077.0,29.74,29.77,29.73,29.75,164077.0
2021-06-10 13:15:00,29.75,29.75,29.71,29.75,139890.0,29.75,29.75,29.71,29.75,139890.0
2021-06-10 13:20:00,29.75,29.8,29.74,29.79,315149.0,29.75,29.8,29.74,29.79,315149.0
2021-06-10 13:25:00,29.79,29.8,29.74,29.79,141049.0,29.79,29.8,29.74,29.79,141049.0
2021-06-10 13:30:00,29.8,29.82,29.76,29.81,109527.0,29.8,29.82,29.76,29.81,109527.0
2021-06-10 13:35:00,29.8,29.9,29.77,29.8,462533.0,29.8,29.9,29.77,29.8,462533.0
2021-06-10 13:40:00,29.8,29.85,29.79,29.8,89552.0,29.8,29.85,29.79,29.8,89552.0
2021-06-10 13:45:00,29.8,29.88,29.79,29.87,117200.0,29.8,29.88,29.79,29.87,117200.0
2021-06-10 13:50:00,29.87,29.93,29.86,29.91,104342.0,29.87,29.93,29.86,29.91,104342.0
2021-06-10 13:55:00,29.92,29.95,29.91,29.93,123919.0,29.92,29.95,29.91,29.93,123919.0
2021-06-10 14:00:00,29.94,29.96,29.89,29.96,208267.0,29.94,29.96,29.89,29.96,208267.0
2021-06-10 14:05:00,29.96,29.98,29.95,29.96,160518.0,29.96,29.98,29.95,29.96,160518.0
2021-06-10 14:10:00,29.96,30.01,29.92,29.99,208613.0,29.96,30.01,29.92,29.99,208613.0
2021-06-10 14:15:00,30.0,30.11,29.99,30.1,394724.0,30.0,30.11,29.99,30.1,394724.0
2021-06-10 14:20:00,30.1,30.12,30.08,30.11,250275.0,30.1,30.12,30.08,30.11,250275.0
2021-06-10 14:25:00,30.11,30.14,30.04,30.04,292805.0,30.11,30.14,30.04,30.04,292805.0
2021-06-10 14:30:00,30.05,30.09,30.04,30.06,172809.0,30.05,30.09,30.04,30.06,172809.0
2021-06-10 14:35:00,30.06,30.07,30.03,30.04,158560.0,30.06,30.07,30.03,30.04,158560.0
2021-06-10 14:40:00,30.04,30.09,30.02,30.07,105157.0,30.04,30.09,30.02,30.07,105157.0
2021-06-10 14:45:00,30.06,30.07,30.04,30.06,108128.0,30.06,30.07,30.04,30.06,108128.0
2021-06-10 14:50:00,30.06,30.09,30.05,30.08,106622.0,30.06,30.09,30.05,30.08,106622.0
2021-06-10 14:55:00,30.08,30.09,30.04,30.09,118772.0,30.08,30.09,30.04,30.09,118772.0
2021-06-10 15:00:00,30.09,30.1,30.02,30.03,177287.0,30.09,30.1,30.02,30.03,177287.0
2021-06-10 15:05:00,30.03,30.06,29.98,30.05,175999.0,30.03,30.06,29.98,30.05,175999.0
2021-06-10 15:10:00,30.05,30.08,30.02,30.07,98817.0,30.05,30.08,30.02,30.07,98817.0
2021-06-10 15:15:00,30.06,30.07,30.01,30.02,147324.0,30.06,30.07,30.01,30.02,147324.0
2021-06-10 15:20:00,30.02,30.02,29.94,29.94,178384.0,30.02,30.02,29.94,29.94,178384.0
2021-06-10 15:25:00,29.94,29.96,29.89,29.9,201911.0,29.94,29.96,29.89,29.9,201911.0
2021-06-10 15:30:00,29.9,29.94,29.87,29.89,256806.0,29.9,29.94,29.87,29.89,256806.0
2021-06-10 15:35:00,29.89,29.9,29.82,29.85,368519.0,29.89,29.9,29.82,29.85,368519.0
2021-06-10 15:40:00,29.85,29.85,29.81,29.83,248363.0,29.85,29.85,29.81,29.83,248363.0
2021-06-10 15:45:00,29.83,29.83,29.78,29.81,289155.0,29.83,29.83,29.78,29.81,289155.0
2021-06-10 15:50:00,29.8,29.88,29.8,29.83,537209.0,29.8,29.88,29.8,29.83,537209.0
2021-06-10 15:55:00,29.82,29.86,29.8,29.83,958886.0,29.82,29.86,29.8,29.83,958886.0
2021-06-11 09:30:00,29.5,29.55,29.29,29.34,1626012.0,29.5,29.55,29.29,29.34,1626012.0
2021-06-11 09:35:00,29.33,29.53,29.32,29.45,760608.0,29.33,29.53,29.32,29.45,760608.0
2021-06-11 09:40:00,29.46,29.6,29.45,29.56,595756.0,29.46,29.6,29.45,29.56,595756.0
2021-06-11 09:45:00,29.55,29.58,29.49,29.5,368398.0,29.55,29.58,29.49,29.5,368398.0
2021-06-11 09:50:00,29.49,29.73,29.48,29.73,447106.0,29.49,29.73,29.48,29.73,447106.0
2021-06-11 09:55:00,29.72,29.73,29.64,29.69,363204.0,29.72,29.73,29.64,29.69,363204.0
2021-06-11 10:00:00,29.68,29.7,29.57,29.62,285675.0,29.68,29.7,29.57,29.62,285675.0
2021-06-11 10:05:00,29.62,29.63,29.48,29.51,286411.0,29.62,29.63,29.48,29.51,286411.0
2021-06-11 10:10:00,29.51,29.56,29.43,29.51,457619.0,29.51,29.56,29.43,29.51,457619.0
2021-06-11 10:15:00,29.51,29.53,29.44,29.49,303487.0,29.51,29.53,29.44,29.49,303487.0
2021-06-11 10:20:00,29.49,29.57,29.42,29.55,228845.0,29.49,29.57,29.42,29.55,228845.0
2021-06-11 10:25:00,29.55,29.59,29.51,29.55,233623.0,29.55,29.59,29.51,29.55,233623.0
2021-06-11 10:30:00,29.54,29.64,29.53,29.63,254560.0,29.54,29.64,29.53,29.63,254560.0
2021-06-11 10:35:00,29.64,29.76,29.63,29.76,300898.0,29.64,29.76,29.63,29.76,300898.0
2021-06-11 10:40:00,29.75,29.81,29.73,29.75,262551.0,29.75,29.81,29.73,29.75,262551.0
2021-06-11 10:45:00,29.75,29.81,29.74,29.8,282775.0,29.75,29.81,29.74,29.8,282775.0
2021-06-11 10:50:00,29.81,29.84,29.75,29.78,230243.0,29.81,29.84,29.75,29.78,230243.0
2021-06-11 10:55:00,29.78,29.82,29.75,29.8,213378.0,29.78,29.82,29.75,29.8,213378.0
2021-06-11 11:00:00,29.8,29.82,29.75,29.77,180123.0,29.8,29.82,29.75,29.77,180123.0
2021-06-11 11:05:00,29.77,29.78,29.65,29.77,245097.0,29.77,29.78,29.65,29.77,245097.0
2021-06-11 11:10:00,29.76,29.77,29.68,29.68,92962.0,29.76,29.77,29.68,29.68,92962.0
2021-06-11 11:15:00,29.68,29.73,29.64,29.65,211836.0,29.68,29.73,29.64,29.65,211836.0
2021-06-11 11:20:00,29.66,29.67,29.64,29.66,97740.0,29.66,29.67,29.64,29.66,97740.0
2021-06-11 11:25:00,29.67,29.68,29.65,29.67,93143.0,29.67,29.68,29.65,29.67,93143.0
2021-06-11 11:30:00,29.67,29.72,29.66,29.71,102060.0,29.67,29.72,29.66,29.71,102060.0
2021-06-11 11:35:00,29.71,29.74,29.66,29.7,115458.0,29.71,29.74,29.66,29.7,115458.0
2021-06-11 11:40:00,29.7,29.7,29.64,29.66,102938.0,29.7,29.7,29.64,29.66,102938.0
2021-06-11 11:45:00,29.66,29.77,29.66,29.75,155251.0,29.66,29.77,29.66,29.75,155251.0
2021-06-11 11:50:00,29.76,29.8,29.75,29.79,111013.0,29.76,29.8,29.75,29.79,111013.0
2021-06-11 11:55:00,29.79,29.89,29.78,29.87,240342.0,29.79,29.89,29.78,29.87,240342.0
2021-06-11 12:00:00,29.87,29.97,29.86,29.97,314821.0,29.87,29.97,29.86,29.97,314821.0
2021-06-11 12:05:00,29.97,29.98,29.88,29.9,188426.0,29.97,29.98,29.88,29.9,188426.0
2021-06-11 12:10:00,29.9,29.9,29.86,29.88,94792.0,29.9,29.9,29.86,29.88,94792.0
2021-06-11 12:15:00,29.88,29.93,29.88,29.9,112042.0,29.88,29.93,29.88,29.9,112042.0
2021-06-11 12:20:00,29.89,29.9,29.84,29.89,116638.0,29.89,29.9,29.84,29.89,116638.0
2021-06-11 12:25:00,29.88,29.9,29.81,29.84,121867.0,29.88,29.9,29.81,29.84,121867.0
2021-06-11 12:30:00,29.84,29.87,29.8,29.82,116090.0,29.84,29.87,29.8,29.82,116090.0
2021-06-11 12:35:00,29.82,29.85,29.8,29.84,91297.0,29.82,29.85,29.8,29.84,91297.0
2021-06-11 12:40:00,29.84,29.91,29.84,29.87,173455.0,29.84,29.91,29.84,29.87,173455.0
2021-06-11 12:45:00,29.88,29.89,29.82,29.84,104927.0,29.88,29.89,29.82,29.84,104927.0
2021-06-11 12:50:00,29.84,29.88,29.82,29.87,92151.0,29.84,29.88,29.82,29.87,92151.0
2021-06-11 12:55:00,29.86,29.93,29.86,29.93,92326.0,29.86,29.93,29.86,29.93,92326.0
2021-06-11 13:00:00,29.92,29.97,29.91,29.92,218379.0,29.92,29.97,29.91,29.92,218379.0
2021-06-11 13:05:00,29.92,29.94,29.88,29.94,91348.0,29.92,29.94,29.88,29.94,91348.0
2021-06-11 13:10:00,29.93,30.0,29.92,29.97,314289.0,29.93,30.0,29.92,29.97,314289.0
2021-06-11 13:15:00,29.97,29.98,29.94,29.96,134835.0,29.97,29.98,29.94,29.96,134835.0
2021-06-11 13:20:00,29.97,30.04,29.97,30.02,211510.0,29.97,30.04,29.97,30.02,211510.0
2021-06-11 13:25:00,30.02,30.03,29.98,30.02,100348.0,30.02,30.03,29.98,30.02,100348.0
2021-06-11 13:30:00,30.01,30.04,29.98,29.99,85362.0,30.01,30.04,29.98,29.99,85362.0
2021-06-11 13:35:00,29.99,30.01,29.95,29.98,99831.0,29.99,30.01,29.95,29.98,99831.0
2021-06-11 13:40:00,29.98,30.02,29.95,30.0,118011.0,29.98,30.02,29.95,30.0,118011.0
2021-06-11 13:45:00,30.0,30.04,29.99,30.04,110512.0,30.0,30.04,29.99,30.04,110512.0
2021-06-11 13:50:00,30.03,30.03,29.98,29.99,91502.0,30.03,30.03,29.98,29.99,91502.0
2021-06-11 13:55:00,29.99,30.01,29.96,29.96,82372.0,29.99,30.01,29.96,29.96,82372.0
2021-06-11 14:00:00,29.97,30.02,29.94,29.97,137754.0,29.97,30.02,29.94,29.97,137754.0
2021-06-11 14:05:00,29.97,29.99,29.96,29.99,85939.0,29.97,29.99,29.96,29.99,85939.0
2021-06-11 14:10:00,29.99,30.0,29.97,30.0,87711.0,29.99,30.0,29.97,30.0,87711.0
2021-06-11 14:15:00,30.0,30.01,29.97,29.98,126555.0,30.0,30.01,29.97,29.98,126555.0
2021-06-11 14:20:00,29.97,30.0,29.91,29.92,157438.0,29.97,30.0,29.91,29.92,157438.0
2021-06-11 14:25:00,29.93,29.95,29.89,29.92,136721.0,29.93,29.95,29.89,29.92,136721.0
2021-06-11 14:30:00,29.91,29.93,29.88,29.92,117829.0,29.91,29.93,29.88,29.92,117829.0
2021-06-11 14:35:00,29.91,29.92,29.86,29.87,92159.0,29.91,29.92,29.86,29.87,92159.0
2021-06-11 14:40:00,29.87,29.88,29.82,29.83,159846.0,29.87,29.88,29.82,29.83,159846.0
2021-06-11 14:45:00,29.84,29.86,29.82,29.85,78388.0,29.84,29.86,29.82,29.85,78388.0
2021-06-11 14:50:00,29.85,29.87,29.82,29.83,107184.0,29.85,29.87,29.82,29.83,107184.0
2021-06-11 14:55:00,29.84,29.86,29.82,29.86,65739.0,29.84,29.86,29.82,29.86,65739.0
2021-06-11 15:00:00,29.86,29.88,29.85,29.86,74454.0,29.86,29.88,29.85,29.86,74454.0
2021-06-11 15:05:00,29.86,29.88,29.84,29.87,97908.0,29.86,29.88,29.84,29.87,97908.0
2021-06-11 15:10:00,29.88,29.88,29.84,29.84,76013.0,29.88,29.88,29.84,29.84,76013.0
2021-06-11 15:15:00,29.85,29.9,29.83,29.88,89347.0,29.85,29.9,29.83,29.88,89347.0
2021-06-11 15:20:00,29.88,29.89,29.85,29.85,73527.0,29.88,29.89,29.85,29.85,73527.0
2021-06-11 15:25:00,29.85,29.87,29.82,29.83,123847.0,29.85,29.87,29.82,29.83,123847.0
2021-06-11 15:30:00,29.83,29.86,29.83,29.84,64311.0,29.83,29.86,29.83,29.84,64311.0
2021-06-11 15:35:00,29.84,29.86,29.83,29.86,146705.0,29.84,29.86,29.83,29.86,146705.0
2021-06-11 15:40:00,29.86,29.88,29.84,29.87,221792.0,29.86,29.88,29.84,29.87,221792.0
2021-06-11 15:45:00,29.87,29.88,29.78,29.81,424169.0,29.87,29.88,29.78,29.81,424169.0
2021-06-11 15:50:00,29.82,29.94,29.82,29.92,475540.0,29.82,29.94,29.82,29.92,475540.0
2021-06-11 15:55:00,29.92,29.94,29.88,29.93,1009398.0,29.92,29.94,29.88,29.93,1009398.0
2021-06-14 09:30:00,29.87,29.98,29.73,29.87,783601.0,29.87,29.98,29.73,29.87,783601.0
2021-06-14 09:35:00,29.87,29.98,29.83,29.9,378112.0,29.87,29.98,29.83,29.9,378112.0
2021-06-14 09:40:00,29.91,29.91,29.69,29.7,332168.0,29.91,29.91,29.69,29.7,332168.0
2021-06-14 09:45:00,29.71,29.75,29.57,29.58,339486.0,29.71,29.75,29.57,29.58,339486.0
2021-06-14 09:50:00,29.58,29.62,29.5,29.6,497980.0,29.58,29.62,29.5,29.6,497980.0
2021-06-14 09:55:00,29.59,29.6,29.47,29.54,373747.0,29.59,29.6,29.47,29.54,373747.0
2021-06-14 10:00:00,29.55,29.56,29.42,29.47,298131.0,29.55,29.56,29.42,29.47,298131.0
2021-06-14 10:05:00,29.48,29.5,29.36,29.38,333496.0,29.48,29.5,29.36,29.38,333496.0
2021-06-14 10:10:00,29.37,29.4,29.32,29.39,449173.0,29.37,29.4,29.32,29.39,449173.0
2021-06-14 10:15:00,29.38,29.46,29.37,29.37,488283.0,29.38,29.46,29.37,29.37,488283.0
2021-06-14 10:20:00,29.38,29.46,29.37,29.45,206691.0,29.38,29.46,29.37,29.45,206691.0
2021-06-14 10:25:00,29.45,29.45,29.31,29.4,330276.0,29.45,29.45,29.31,29.4,330276.0
2021-06-14 10:30:00,29.4,29.45,29.35,29.39,242933.0,29.4,29.45,29.35,29.39,242933.0
2021-06-14 10:35:00,29.39,29.39,29.27,29.32,472932.0,29.39,29.39,29.27,29.32,472932.0
2021-06-14 10:40:00,29.32,29.34,29.21,29.23,379233.0,29.32,29.34,29.21,29.23,379233.0
2021-06-14 10:45:00,29.23,29.26,29.18,29.23,505145.0,29.23,29.26,29.18,29.23,505145.0
2021-06-14 10:50:00,29.23,29.25,29.2,29.21,195152.0,29.23,29.25,29.2,29.21,195152.0
2021-06-14 10:55:00,29.21,29.24,29.18,29.21,221230.0,29.21,29.24,29.18,29.21,221230.0
2021-06-14 11:00:00,29.21,29.23,29.14,29.18,280884.0,29.21,29.23,29.14,29.18,280884.0
2021-06-14 11:05:00,29.19,29.25,29.19,29.25,239317.0,29.19,29.25,29.19,29.25,239317.0
2021-06-14 11:10:00,29.24,29.29,29.23,29.25,208010.0,29.24,29.29,29.23,29.25,208010.0
2021-06-14 11:15:00,29.26,29.33,29.25,29.33,194766.0,29.26,29.33,29.25,29.33,194766.0
2021-06-14 11:20:00,29.32,29.35,29.31,29.33,165560.0,29.32,29.35,29.31,29.33,165560.0
2021-06-14 11:25:00,29.33,29.34,29.26,29.26,121780.0,29.33,29.34,29.26,29.26,121780.0
2021-06-14 11:30:00,29.26,29.29,29.22,29.25,248057.0,29.26,29.29,29.22,29.25,248057.0
2021-06-14 11:35:00,29.25,29.28,29.2,29.28,162223.0,29.25,29.28,29.2,29.28,162223.0
2021-06-14 11:40:00,29.27,29.32,29.26,29.3,84374.0,29.27,29.32,29.26,29.3,84374.0
2021-06-14 11:45:00,29.29,29.31,29.22,29.22,138072.0,29.29,29.31,29.22,29.22,138072.0
2021-06-14 11:50:00,29.23,29.26,29.21,29.25,106128.0,29.23,29.26,29.21,29.25,106128.0
2021-06-14 11:55:00,29.25,29.26,29.17,29.19,163205.0,29.25,29.26,29.17,29.19,163205.0
2021-06-14 12:00:00,29.19,29.21,29.16,29.18,168947.0,29.19,29.21,29.16,29.18,168947.0
2021-06-14 12:05:00,29.19,29.21,29.17,29.2,133382.0,29.19,29.21,29.17,29.2,133382.0
2021-06-14 12:10:00,29.2,29.24,29.19,29.22,124404.0,29.2,29.24,29.19,29.22,124404.0
2021-06-14 12:15:00,29.21,29.3,29.21,29.28,136793.0,29.21,29.3,29.21,29.28,136793.0
2021-06-14 12:20:00,29.27,29.3,29.23,29.24,145356.0,29.27,29.3,29.23,29.24,145356.0
2021-06-14 12:25:00,29.24,29.25,29.2,29.2,112781.0,29.24,29.25,29.2,29.2,112781.0
2021-06-14 12:30:00,29.2,29.21,29.15,29.2,148462.0,29.2,29.21,29.15,29.2,148462.0
2021-06-14 12:35:00,29.2,29.23,29.19,29.22,72737.0,29.2,29.23,29.19,29.22,72737.0
2021-06-14 12:40:00,29.22,29.22,29.16,29.18,104007.0,29.22,29.22,29.16,29.18,104007.0
2021-06-14 12:45:00,29.17,29.18,29.13,29.15,133677.0,29.17,29.18,29.13,29.15,133677.0
2021-06-14 12:50:00,29.15,29.2,29.14,29.14,105034.0,29.15,29.2,29.14,29.14,105034.0
2021-06-14 12:55:00,29.15,29.17,29.12,29.13,116880.0,29.15,29.17,29.12,29.13,116880.0
2021-06-14 13:00:00,29.13,29.13,29.07,29.1,233120.0,29.13,29.13,29.07,29.1,233120.0
2021-06-14 13:05:00,29.1,29.13,29.09,29.1,159986.0,29.1,29.13,29.09,29.1,159986.0
2021-06-14 13:10:00,29.09,29.1,29.04,29.08,142521.0,29.09,29.1,29.04,29.08,142521.0
2021-06-14 13:15:00,29.07,29.1,29.03,29.04,159818.0,29.07,29.1,29.03,29.04,159818.0
2021-06-14 13:20:00,29.04,29.06,29.02,29.05,137445.0,29.04,29.06,29.02,29.05,137445.0
2021-06-14 13:25:00,29.05,29.05,28.96,29.01,587063.0,29.05,29.05,28.96,29.01,587063.0
2021-06-14 13:30:00,29.0,29.02,28.96,28.98,173276.0,29.0,29.02,28.96,28.98,173276.0
2021-06-14 13:35:00,28.97,28.98,28.93,28.97,247942.0,28.97,28.98,28.93,28.97,247942.0
2021-06-14 13:40:00,28.97,28.99,28.89,28.9,324723.0,28.97,28.99,28.89,28.9,324723.0
2021-06-14 13:45:00,28.89,28.93,28.88,28.89,231257.0,28.89,28.93,28.88,28.89,231257.0
2021-06-14 13:50:00,28.9,28.9,28.79,28.79,395890.0,28.9,28.9,28.79,28.79,395890.0
2021-06-14 13:55:00,28.8,28.83,28.77,28.79,279289.0,28.8,28.83,28.77,28.79,279289.0
2021-06-14 14:00:00,28.78,28.8,28.74,28.8,371800.0,28.78,28.8,28.74,28.8,371800.0
2021-06-14 14:05:00,28.8,28.84,28.77,28.77,246194.0,28.8,28.84,28.77,28.77,246194.0
2021-06-14 14:10:00,28.78,28.83,28.78,28.83,214656.0,28.78,28.83,28.78,28.83,214656.0
2021-06-14 14:15:00,28.83,28.85,28.8,28.81,176740.0,28.83,28.85,28.8,28.81,176740.0
2021-06-14 14:20:00,28.8,28.82,28.69,28.71,486895.0,28.8,28.82,28.69,28.71,486895.0
2021-06-14 14:25:00,28.71,28.75,28.69,28.74,178513.0,28.71,28.75,28.69,28.74,178513.0
2021-06-14 14:30:00,28.73,28.78,28.69,28.71,698872.0,28.73,28.78,28.69,28.71,698872.0
2021-06-14 14:35:00,28.71,28.72,28.63,28.67,321989.0,28.71,28.72,28.63,28.67,321989.0
2021-06-14 14:40:00,28.68,28.77,28.65,28.77,246056.0,28.68,28.77,28.65,28.77,246056.0
2021-06-14 14:45:00,28.77,28.81,28.75,28.8,239418.0,28.77,28.81,28.75,28.8,239418.0
2021-06-14 14:50:00,28.8,28.81,28.78,28.79,143698.0,28.8,28.81,28.78,28.79,143698.0
2021-06-14 14:55:00,28.79,28.79,28.75,28.79,123123.0,28.79,28.79,28.75,28.79,123123.0
2021-06-14 15:00:00,28.79,28.92,28.78,28.9,281711.0,28.79,28.92,28.78,28.9,281711.0
2021-06-14 15:05:00,28.89,28.91,28.87,28.88,208102.0,28.89,28.91,28.87,28.88,208102.0
2021-06-14 15:10:00,28.87,28.91,28.85,28.89,192281.0,28.87,28.91,28.85,28.89,192281.0
2021-06-14 15:15:00,28.89,28.9,28.81,28.83,240332.0,28.89,28.9,28.81,28.83,240332.0
2021-06-14 15:20:00,28.83,28.85,28.81,28.83,197428.0,28.83,28.85,28.81,28.83,197428.0
2021-06-14 15:25:00,28.83,28.83,28.71,28.74,299143.0,28.83,28.83,28.71,28.74,299143.0
2021-06-14 15:30:00,28.74,28.78,28.7,28.71,384751.0,28.74,28.78,28.7,28.71,384751.0
2021-06-14 15:35:00,28.71,28.75,28.7,28.74,457836.0,28.71,28.75,28.7,28.74,457836.0
2021-06-14 15:40:00,28.74,28.75,28.7,28.71,291915.0,28.74,28.75,28.7,28.71,291915.0
2021-06-14 15:45:00,28.71,28.73,28.69,28.72,433285.0,28.71,28.73,28.69,28.72,433285.0
2021-06-14 15:50:00,28.72,28.73,28.65,28.7,538638.0,28.72,28.73,28.65,28.7,538638.0
2021-06-14 15:55:00,28.69,28.77,28.69,28.75,931728.0,28.69,28.77,28.69,28.75,931728.0
2021-06-15 09:30:00,28.82,29.39,28.69,29.31,1443918.0,28.82,29.39,28.69,29.31,1443918.0
2021-06-15 09:35:00,29.3,29.32,28.89,28.98,528497.0,29.3,29.32,28.89,28.98,528497.0
2021-06-15 09:40:00,28.98,29.02,28.85,28.89,417818.0,28.98,29.02,28.85,28.89,417818.0
2021-06-15 09:45:00,28.89,28.92,28.78,28.84,364818.0,28.89,28.92,28.78,28.84,364818.0
2021-06-15 09:50:00,28.84,29.09,28.83,29.04,327860.0,28.84,29.09,28.83,29.04,327860.0
2021-06-15 09:55:00,29.04,29.13,29.02,29.08,306949.0,29.04,29.13,29.02,29.08,306949.0
2021-06-15 10:00:00,29.08,29.19,29.02,29.17,227476.0,29.08,29.19,29.02,29.17,227476.0
2021-06-15 10:05:00,29.17,29.18,29.03,29.03,282296.0,29.17,29.18,29.03,29.03,282296.0
2021-06-15 10:10:00,29.04,29.04,28.77,28.79,369753.0,29.04,29.04,28.77,28.79,369753.0
2021-06-15 10:15:00,28.8,28.87,28.77,28.83,251122.0,28.8,28.87,28.77,28.83,251122.0
2021-06-15 10:20:00,28.83,28.87,28.66,28.68,535999.0,28.83,28.87,28.66,28.68,535999.0
2021-06-15 10:25:00,28.68,28.69,28.56,28.59,516007.0,28.68,28.69,28.56,28.59,516007.0
2021-06-15 10:30:00,28.58,28.67,28.55,28.62,454971.0,28.58,28.67,28.55,28.62,454971.0
2021-06-15 10:35:00,28.62,28.72,28.58,28.69,475875.0,28.62,28.72,28.58,28.69,475875.0
2021-06-15 10:40:00,28.69,28.7,28.63,28.68,158008.0,28.69,28.7,28.63,28.68,158008.0
2021-06-15 10:45:00,28.67,28.69,28.64,28.69,159508.0,28.67,28.69,28.64,28.69,159508.0
2021-06-15 10:50:00,28.69,28.73,28.66,28.72,201662.0,28.69,28.73,28.66,28.72,201662.0
2021-06-15 10:55:00,28.72,28.8,28.72,28.78,193400.0,28.72,28.8,28.72,28.78,193400.0
2021-06-15 11:00:00,28.78,28.8,28.7,28.77,173465.0,28.78,28.8,28.7,28.77,173465.0
2021-06-15 11:05:00,28.77,28.8,28.74,28.8,165546.0,28.77,28.8,28.74,28.8,165546.0
2021-06-15 11:10:00,28.8,28.81,28.75,28.76,171758.0,28.8,28.81,28.75,28.76,171758.0
2021-06-15 11:15:00,28.76,28.78,28.74,28.77,106777.0,28.76,28.78,28.74,28.77,106777.0
2021-06-15 11:20:00,28.76,28.81,28.75,28.8,87280.0,28.76,28.81,28.75,28.8,87280.0
2021-06-15 11:25:00,28.8,28.8,28.67,28.71,203435.0,28.8,28.8,28.67,28.71,203435.0
2021-06-15 11:30:00,28.71,28.71,28.59,28.63,208897.0,28.71,28.71,28.59,28.63,208897.0
2021-06-15 11:35:00,28.63,28.64,28.6,28.6,133590.0,28.63,28.64,28.6,28.6,133590.0
2021-06-15 11:40:00,28.6,28.61,28.56,28.56,234341.0,28.6,28.61,28.56,28.56,234341.0
2021-06-15 11:45:00,28.56,28.6,28.55,28.58,163343.0,28.56,28.6,28.55,28.58,163343.0
2021-06-15 11:50:00,28.59,28.61,28.47,28.48,485798.0,28.59,28.61,28.47,28.48,485798.0
2021-06-15 11:55:00,28.47,28.48,28.41,28.43,312700.0,28.47,28.48,28.41,28.43,312700.0
2021-06-15 12:00:00,28.43,28.54,28.41,28.52,247618.0,28.43,28.54,28.41,28.52,247618.0
2021-06-15 12:05:00,28.52,28.54,28.48,28.52,148719.0,28.52,28.54,28.48,28.52,148719.0
2021-06-15 12:10:00,28.52,28.53,28.46,28.47,134593.0,28.52,28.53,28.46,28.47,134593.0
2021-06-15 12:15:00,28.47,28.54,28.45,28.53,217895.0,28.47,28.54,28.45,28.53,217895.0
2021-06-15 12:20:00,28.54,28.61,28.53,28.59,154451.0,28.54,28.61,28.53,28.59,154451.0
2021-06-15 12:25:00,28.59,28.61,28.57,28.6,102421.0,28.59,28.61,28.57,28.6,102421.0
2021-06-15 12:30:00,28.59,28.65,28.57,28.64,98438.0,28.59,28.65,28.57,28.64,98438.0
2021-06-15 12:35:00,28.64,28.64,28.58,28.59,81247.0,28.64,28.64,28.58,28.59,81247.0
2021-06-15 12:40:00,28.59,28.6,28.52,28.53,83206.0,28.59,28.6,28.52,28.53,83206.0
2021-06-15 12:45:00,28.52,28.61,28.51,28.61,105497.0,28.52,28.61,28.51,28.61,105497.0
2021-06-15 12:50:00,28.61,28.61,28.56,28.59,68450.0,28.61,28.61,28.56,28.59,68450.0
2021-06-15 12:55:00,28.6,28.6,28.52,28.53,79088.0,28.6,28.6,28.52,28.53,79088.0
2021-06-15 13:00:00,28.53,28.53,28.49,28.52,117279.0,28.53,28.53,28.49,28.52,117279.0
2021-06-15 13:05:00,28.53,28.61,28.52,28.61,106338.0,28.53,28.61,28.52,28.61,106338.0
2021-06-15 13:10:00,28.6,28.61,28.54,28.58,87923.0,28.6,28.61,28.54,28.58,87923.0
2021-06-15 13:15:00,28.58,28.59,28.55,28.59,80820.0,28.58,28.59,28.55,28.59,80820.0
2021-06-15 13:20:00,28.59,28.66,28.58,28.59,99503.0,28.59,28.66,28.58,28.59,99503.0
2021-06-15 13:25:00,28.59,28.64,28.58,28.61,61129.0,28.59,28.64,28.58,28.61,61129.0
2021-06-15 13:30:00,28.61,28.64,28.6,28.63,66455.0,28.61,28.64,28.6,28.63,66455.0
2021-06-15 13:35:00,28.63,28.64,28.56,28.57,142744.0,28.63,28.64,28.56,28.57,142744.0
2021-06-15 13:40:00,28.58,28.6,28.53,28.6,150813.0,28.58,28.6,28.53,28.6,150813.0
2021-06-15 13:45:00,28.6,28.63,28.58,28.63,62830.0,28.6,28.63,28.58,28.63,62830.0
2021-06-15 13:50:00,28.63,28.64,28.57,28.6,78549.0,28.63,28.64,28.57,28.6,78549.0
2021-06-15 13:55:00,28.61,28.62,28.58,28.59,66588.0,28.61,28.62,28.58,28.59,66588.0
2021-06-15 14:00:00,28.58,28.65,28.58,28.61,71663.0,28.58,28.65,28.58,28.61,71663.0
2021-06-15 14:05:00,28.6,28.66,28.59,28.63,87883.0,28.6,28.66,28.59,28.63,87883.0
2021-06-15 14:10:00,28.63,28.66,28.6,28.61,75927.0,28.63,28.66,28.6,28.61,75927.0
2021-06-15 14:15:00,28.6,28.64,28.58,28.59,73574.0,28.6,28.64,28.58,28.59,73574.0
2021-06-15 14:20:00,28.59,28.6,28.57,28.59,51702.0,28.59,28.6,28.57,28.59,51702.0
2021-06-15 14:25:00,28.59,28.62,28.56,28.61,111516.0,28.59,28.62,28.56,28.61,111516.0
2021-06-15 14:30:00,28.61,28.61,28.56,28.58,80554.0,28.61,28.61,28.56,28.58,80554.0
2021-06-15 14:35:00,28.58,28.59,28.57,28.57,65154.0,28.58,28.59,28.57,28.57,65154.0
2021-06-15 14:40:00,28.58,28.59,28.51,28.52,97329.0,28.58,28.59,28.51,28.52,97329.0
2021-06-15 14:45:00,28.52,28.53,28.5,28.52,160879.0,28.52,28.53,28.5,28.52,160879.0
2021-06-15 14:50:00,28.52,28.53,28.5,28.52,54673.0,28.52,28.53,28.5,28.52,54673.0
2021-06-15 14:55:00,28.52,28.56,28.51,28.53,93302.0,28.52,28.56,28.51,28.53,93302.0
2021-06-15 15:00:00,28.52,28.58,28.5,28.53,103473.0,28.52,28.58,28.5,28.53,103473.0
2021-06-15 15:05:00,28.53,28.55,28.51,28.52,85659.0,28.53,28.55,28.51,28.52,85659.0
2021-06-15 15:10:00,28.51,28.53,28.48,28.51,167485.0,28.51,28.53,28.48,28.51,167485.0
2021-06-15 15:15:00,28.52,28.53,28.47,28.49,132127.0,28.52,28.53,28.47,28.49,132127.0
2021-06-15 15:20:00,28.49,28.53,28.47,28.52,181600.0,28.49,28.53,28.47,28.52,181600.0
2021-06-15 15:25:00,28.52,28.55,28.49,28.55,198591.0,28.52,28.55,28.49,28.55,198591.0
2021-06-15 15:30:00,28.54,28.55,28.51,28.53,154303.0,28.54,28.55,28.51,28.53,154303.0
2021-06-15 15:35:00,28.53,28.53,28.5,28.52,175615.0,28.53,28.53,28.5,28.52,175615.0
2021-06-15 15:40:00,28.52,28.57,28.51,28.56,301471.0,28.52,28.57,28.51,28.56,301471.0
2021-06-15 15:45:00,28.56,28.6,28.55,28.59,351214.0,28.56,28.6,28.55,28.59,351214.0
2021-06-15 15:50:00,28.59,28.64,28.57,28.63,594697.0,28.59,28.64,28.57,28.63,594697.0
2021-06-15 15:55:00,28.64,28.65,28.56,28.62,818016.0,28.64,28.65,28.56,28.62,818016.0
2021-06-16 09:30:00,28.98,29.35,28.9,29.28,1793594.0,28.98,29.35,28.9,29.28,1793594.0
2021-06-16 09:35:00,29.28,29.49,29.2,29.21,1062633.0,29.28,29.49,29.2,29.21,1062633.0
2021-06-16 09:40:00,29.21,29.23,28.97,29.04,540800.0,29.21,29.23,28.97,29.04,540800.0
2021-06-16 09:45:00,29.04,29.08,28.76,28.78,676744.0,29.04,29.08,28.76,28.78,676744.0
2021-06-16 09:50:00,28.79,28.89,28.7,28.88,536818.0,28.79,28.89,28.7,28.88,536818.0
2021-06-16 09:55:00,28.88,28.92,28.72,28.85,317337.0,28.88,28.92,28.72,28.85,317337.0
2021-06-16 10:00:00,28.86,28.88,28.7,28.82,366386.0,28.86,28.88,28.7,28.82,366386.0
2021-06-16 10:05:00,28.82,28.92,28.81,28.9,305217.0,28.82,28.92,28.81,28.9,305217.0
2021-06-16 10:10:00,28.89,29.01,28.89,28.97,417878.0,28.89,29.01,28.89,28.97,417878.0
2021-06-16 10:15:00,28.96,29.05,28.96,29.01,260268.0,28.96,29.05,28.96,29.01,260268.0
2021-06-16 10:20:00,29.01,29.06,28.96,28.96,284708.0,29.01,29.06,28.96,28.96,284708.0
2021-06-16 10:25:00,28.97,29.0,28.93,28.95,153328.0,28.97,29.0,28.93,28.95,153328.0
2021-06-16 10:30:00,28.95,29.05,28.95,29.05,146066.0,28.95,29.05,28.95,29.05,146066.0
2021-06-16 10:35:00,29.04,29.1,29.0,29.09,276177.0,29.04,29.1,29.0,29.09,276177.0
2021-06-16 10:40:00,29.09,29.15,29.07,29.13,382222.0,29.09,29.15,29.07,29.13,382222.0
2021-06-16 10:45:00,29.13,29.16,29.1,29.13,270752.0,29.13,29.16,29.1,29.13,270752.0
2021-06-16 10:50:00,29.13,29.18,29.1,29.11,163747.0,29.13,29.18,29.1,29.11,163747.0
2021-06-16 10:55:00,29.11,29.14,29.07,29.09,178429.0,29.11,29.14,29.07,29.09,178429.0
2021-06-16 11:00:00,29.09,29.2,29.08,29.15,334691.0,29.09,29.2,29.08,29.15,334691.0
2021-06-16 11:05:00,29.16,29.16,29.03,29.07,171036.0,29.16,29.16,29.03,29.07,171036.0
2021-06-16 11:10:00,29.06,29.13,29.04,29.09,248112.0,29.06,29.13,29.04,29.09,248112.0
2021-06-16 11:15:00,29.1,29.13,29.05,29.12,99900.0,29.1,29.13,29.05,29.12,99900.0
2021-06-16 11:20:00,29.12,29.12,29.03,29.05,112805.0,29.12,29.12,29.03,29.05,112805.0
2021-06-16 11:25:00,29.05,29.1,29.03,29.08,124089.0,29.05,29.1,29.03,29.08,124089.0
2021-06-16 11:30:00,29.07,29.16,29.07,29.15,222556.0,29.07,29.16,29.07,29.15,222556.0
2021-06-16 11:35:00,29.14,29.31,29.14,29.3,319709.0,29.14,29.31,29.14,29.3,319709.0
2021-06-16 11:40:00,29.3,29.39,29.3,29.36,398935.0,29.3,29.39,29.3,29.36,398935.0
2021-06-16 11:45:00,29.35,29.39,29.3,29.32,170520.0,29.35,29.39,29.3,29.32,170520.0
2021-06-16 11:50:00,29.31,29.39,29.31,29.38,236132.0,29.31,29.39,29.31,29.38,236132.0
2021-06-16 11:55:00,29.37,29.38,29.3,29.31,167700.0,29.37,29.38,29.3,29.31,167700.0
2021-06-16 12:00:00,29.31,29.37,29.31,29.32,247687.0,29.31,29.37,29.31,29.32,247687.0
2021-06-16 12:05:00,29.32,29.33,29.26,29.27,191436.0,29.32,29.33,29.26,29.27,191436.0
2021-06-16 12:10:00,29.27,29.27,29.17,29.18,193796.0,29.27,29.27,29.17,29.18,193796.0
2021-06-16 12:15:00,29.18,29.21,29.17,29.19,152825.0,29.18,29.21,29.17,29.19,152825.0
2021-06-16 12:20:00,29.19,29.23,29.16,29.2,155929.0,29.19,29.23,29.16,29.2,155929.0
2021-06-16 12:25:00,29.21,29.21,29.05,29.09,310387.0,29.21,29.21,29.05,29.09,310387.0
2021-06-16 12:30:00,29.09,29.12,29.05,29.09,169367.0,29.09,29.12,29.05,29.09,169367.0
2021-06-16 12:35:00,29.09,29.11,28.99,29.01,296458.0,29.09,29.11,28.99,29.01,296458.0
2021-06-16 12:40:00,29.02,29.04,28.99,29.01,97845.0,29.02,29.04,28.99,29.01,97845.0
2021-06-16 12:45:00,29.0,29.04,28.98,29.03,123408.0,29.0,29.04,28.98,29.03,123408.0
2021-06-16 12:50:00,29.03,29.03,28.96,28.99,75878.0,29.03,29.03,28.96,28.99,75878.0
2021-06-16 12:55:00,28.99,29.01,28.98,29.0,113959.0,28.99,29.01,28.98,29.0,113959.0
2021-06-16 13:00:00,28.99,29.0,28.9,28.92,183971.0,28.99,29.0,28.9,28.92,183971.0
2021-06-16 13:05:00,28.92,28.94,28.91,28.91,85455.0,28.92,28.94,28.91,28.91,85455.0
2021-06-16 13:10:00,28.92,28.95,28.92,28.94,69895.0,28.92,28.95,28.92,28.94,69895.0
2021-06-16 13:15:00,28.94,28.97,28.93,28.95,168376.0,28.94,28.97,28.93,28.95,168376.0
2021-06-16 13:20:00,28.94,28.94,28.89,28.89,123970.0,28.94,28.94,28.89,28.89,123970.0
2021-06-16 13:25:00,28.9,28.91,28.85,28.88,85886.0,28.9,28.91,28.85,28.88,85886.0
2021-06-16 13:30:00,28.88,28.97,28.87,28.96,96587.0,28.88,28.97,28.87,28.96,96587.0
2021-06-16 13:35:00,28.97,29.03,28.95,29.01,116206.0,28.97,29.03,28.95,29.01,116206.0
2021-06-16 13:40:00,29.02,29.03,28.98,28.99,87270.0,29.02,29.03,28.98,28.99,87270.0
2021-06-16 13:45:00,28.99,29.0,28.93,28.94,72637.0,28.99,29.0,28.93,28.94,72637.0
2021-06-16 13:50:00,28.93,29.01,28.91,29.01,144523.0,28.93,29.01,28.91,29.01,144523.0
2021-06-16 13:55:00,29.01,29.01,28.97,28.99,81851.0,29.01,29.01,28.97,28.99,81851.0
2021-06-16 14:00:00,28.98,29.11,28.69,29.07,737817.0,28.98,29.11,28.69,29.07,737817.0
2021-06-16 14:05:00,29.07,29.28,29.06,29.18,424406.0,29.07,29.28,29.06,29.18,424406.0
2021-06-16 14:10:00,29.17,29.25,29.11,29.12,241045.0,29.17,29.25,29.11,29.12,241045.0
2021-06-16 14:15:00,29.11,29.11,28.87,28.92,454260.0,29.11,29.11,28.87,28.92,454260.0
2021-06-16 14:20:00,28.92,29.05,28.89,29.02,182965.0,28.92,29.05,28.89,29.02,182965.0
2021-06-16 14:25:00,29.03,29.18,29.02,29.17,264009.0,29.03,29.18,29.02,29.17,264009.0
2021-06-16 14:30:00,29.15,29.16,28.99,29.05,188529.0,29.15,29.16,28.99,29.05,188529.0
2021-06-16 14:35:00,29.05,29.19,29.01,29.12,310241.0,29.05,29.19,29.01,29.12,310241.0
2021-06-16 14:40:00,29.12,29.13,28.93,28.94,195549.0,29.12,29.13,28.93,28.94,195549.0
2021-06-16 14:45:00,28.94,29.03,28.9,28.92,280748.0,28.94,29.03,28.9,28.92,280748.0
2021-06-16 14:50:00,28.92,29.04,28.91,29.01,185643.0,28.92,29.04,28.91,29.01,185643.0
2021-06-16 14:55:00,29.01,29.08,28.99,29.07,225347.0,29.01,29.08,28.99,29.07,225347.0
2021-06-16 15:00:00,29.06,29.1,29.02,29.09,117486.0,29.06,29.1,29.02,29.09,117486.0
2021-06-16 15:05:00,29.09,29.15,29.07,29.14,158355.0,29.09,29.15,29.07,29.14,158355.0
2021-06-16 15:10:00,29.15,29.29,29.13,29.2,352399.0,29.15,29.29,29.13,29.2,352399.0
2021-06-16 15:15:00,29.21,29.3,29.19,29.29,321839.0,29.21,29.3,29.19,29.29,321839.0
2021-06-16 15:20:00,29.29,29.35,29.27,29.33,314471.0,29.29,29.35,29.27,29.33,314471.0
2021-06-16 15:25:00,29.33,29.36,29.26,29.26,472666.0,29.33,29.36,29.26,29.26,472666.0
2021-06-16 15:30:00,29.26,29.32,29.22,29.25,275534.0,29.26,29.32,29.22,29.25,275534.0
2021-06-16 15:35:00,29.25,29.32,29.21,29.31,182503.0,29.25,29.32,29.21,29.31,182503.0
2021-06-16 15:40:00,29.31,29.35,29.23,29.28,491987.0,29.31,29.35,29.23,29.28,491987.0
2021-06-16 15:45:00,29.29,29.35,29.27,29.32,317728.0,29.29,29.35,29.27,29.32,317728.0
2021-06-16 15:50:00,29.31,29.35,29.28,29.34,481331.0,29.31,29.35,29.28,29.34,481331.0
2021-06-16 15:55:00,29.34,29.34,29.27,29.28,760692.0,29.34,29.34,29.27,29.28,760692.0
2021-06-17 09:30:00,29.2,29.72,29.15,29.46,1522003.0,29.2,29.72,29.15,29.46,1522003.0
2021-06-17 09:35:00,29.45,29.63,29.34,29.42,716400.0,29.45,29.63,29.34,29.42,716400.0
2021-06-17 09:40:00,29.42,29.47,29.28,29.35,544641.0,29.42,29.47,29.28,29.35,544641.0
2021-06-17 09:45:00,29.34,29.5,29.31,29.41,565034.0,29.34,29.5,29.31,29.41,565034.0
2021-06-17 09:50:00,29.42,29.48,29.32,29.33,257563.0,29.42,29.48,29.32,29.33,257563.0
2021-06-17 09:55:00,29.34,29.4,29.3,29.37,268784.0,29.34,29.4,29.3,29.37,268784.0
2021-06-17 10:00:00,29.37,29.45,29.3,29.32,575483.0,29.37,29.45,29.3,29.32,575483.0
2021-06-17 10:05:00,29.32,29.35,29.14,29.14,607888.0,29.32,29.35,29.14,29.14,607888.0
2021-06-17 10:10:00,29.14,29.26,29.11,29.24,305328.0,29.14,29.26,29.11,29.24,305328.0
2021-06-17 10:15:00,29.24,29.3,29.2,29.25,212949.0,29.24,29.3,29.2,29.25,212949.0
2021-06-17 10:20:00,29.25,29.26,29.16,29.19,248103.0,29.25,29.26,29.16,29.19,248103.0
2021-06-17 10:25:00,29.2,29.2,29.06,29.06,280578.0,29.2,29.2,29.06,29.06,280578.0
2021-06-17 10:30:00,29.07,29.07,28.96,29.05,409177.0,29.07,29.07,28.96,29.05,409177.0
2021-06-17 10:35:00,29.05,29.09,29.01,29.03,281569.0,29.05,29.09,29.01,29.03,281569.0
2021-06-17 10:40:00,29.03,29.08,29.01,29.05,195970.0,29.03,29.08,29.01,29.05,195970.0
2021-06-17 10:45:00,29.05,29.07,28.92,28.98,268548.0,29.05,29.07,28.92,28.98,268548.0
2021-06-17 10:50:00,28.98,29.02,28.94,28.94,244168.0,28.98,29.02,28.94,28.94,244168.0
2021-06-17 10:55:00,28.95,28.99,28.91,28.99,140516.0,28.95,28.99,28.91,28.99,140516.0
2021-06-17 11:00:00,28.99,29.0,28.88,28.93,177689.0,28.99,29.0,28.88,28.93,177689.0
2021-06-17 11:05:00,28.93,28.97,28.9,28.96,157926.0,28.93,28.97,28.9,28.96,157926.0
2021-06-17 11:10:00,28.96,28.98,28.85,28.88,266641.0,28.96,28.98,28.85,28.88,266641.0
2021-06-17 11:15:00,28.89,28.94,28.86,28.88,190365.0,28.89,28.94,28.86,28.88,190365.0
2021-06-17 11:20:00,28.88,28.89,28.76,28.77,341245.0,28.88,28.89,28.76,28.77,341245.0
2021-06-17 11:25:00,28.77,28.8,28.7,28.71,276755.0,28.77,28.8,28.7,28.71,276755.0
2021-06-17 11:30:00,28.72,28.78,28.72,28.74,235492.0,28.72,28.78,28.72,28.74,235492.0
2021-06-17 11:35:00,28.74,28.8,28.72,28.77,238315.0,28.74,28.8,28.72,28.77,238315.0
2021-06-17 11:40:00,28.77,28.82,28.76,28.78,192220.0,28.77,28.82,28.76,28.78,192220.0
2021-06-17 11:45:00,28.78,28.83,28.73,28.75,266213.0,28.78,28.83,28.73,28.75,266213.0
2021-06-17 11:50:00,28.74,28.75,28.59,28.65,604843.0,28.74,28.75,28.59,28.65,604843.0
2021-06-17 11:55:00,28.65,28.65,28.55,28.58,372507.0,28.65,28.65,28.55,28.58,372507.0
2021-06-17 12:00:00,28.58,28.62,28.53,28.54,200175.0,28.58,28.62,28.53,28.54,200175.0
2021-06-17 12:05:00,28.55,28.61,28.52,28.58,150902.0,28.55,28.61,28.52,28.58,150902.0
2021-06-17 12:10:00,28.58,28.67,28.57,28.62,434325.0,28.58,28.67,28.57,28.62,434325.0
2021-06-17 12:15:00,28.62,28.62,28.49,28.52,524933.0,28.62,28.62,28.49,28.52,524933.0
2021-06-17 12:20:00,28.52,28.55,28.47,28.49,370580.0,28.52,28.55,28.47,28.49,370580.0
2021-06-17 12:25:00,28.5,28.53,28.41,28.43,320488.0,28.5,28.53,28.41,28.43,320488.0
2021-06-17 12:30:00,28.43,28.6,28.41,28.57,345721.0,28.43,28.6,28.41,28.57,345721.0
2021-06-17 12:35:00,28.57,28.67,28.56,28.66,274323.0,28.57,28.67,28.56,28.66,274323.0
2021-06-17 12:40:00,28.65,28.66,28.57,28.58,162525.0,28.65,28.66,28.57,28.58,162525.0
2021-06-17 12:45:00,28.58,28.66,28.55,28.66,174713.0,28.58,28.66,28.55,28.66,174713.0
2021-06-17 12:50:00,28.65,28.75,28.63,28.72,298075.0,28.65,28.75,28.63,28.72,298075.0
2021-06-17 12:55:00,28.72,28.77,28.71,28.74,243400.0,28.72,28.77,28.71,28.74,243400.0
2021-06-17 13:00:00,28.74,28.86,28.72,28.82,334048.0,28.74,28.86,28.72,28.82,334048.0
2021-06-17 13:05:00,28.83,28.85,28.77,28.85,246846.0,28.83,28.85,28.77,28.85,246846.0
2021-06-17 13:10:00,28.84,28.85,28.73,28.75,175527.0,28.84,28.85,28.73,28.75,175527.0
2021-06-17 13:15:00,28.76,28.8,28.72,28.79,130633.0,28.76,28.8,28.72,28.79,130633.0
2021-06-17 13:20:00,28.79,28.81,28.72,28.75,109510.0,28.79,28.81,28.72,28.75,109510.0
2021-06-17 13:25:00,28.75,28.82,28.74,28.77,90628.0,28.75,28.82,28.74,28.77,90628.0
2021-06-17 13:30:00,28.77,28.8,28.75,28.79,85107.0,28.77,28.8,28.75,28.79,85107.0
2021-06-17 13:35:00,28.79,28.81,28.77,28.79,122535.0,28.79,28.81,28.77,28.79,122535.0
2021-06-17 13:40:00,28.8,28.89,28.78,28.88,202858.0,28.8,28.89,28.78,28.88,202858.0
2021-06-17 13:45:00,28.87,28.92,28.87,28.89,186597.0,28.87,28.92,28.87,28.89,186597.0
2021-06-17 13:50:00,28.89,28.91,28.78,28.79,262549.0,28.89,28.91,28.78,28.79,262549.0
2021-06-17 13:55:00,28.78,28.83,28.78,28.8,165356.0,28.78,28.83,28.78,28.8,165356.0
2021-06-17 14:00:00,28.81,28.83,28.78,28.83,90067.0,28.81,28.83,28.78,28.83,90067.0
2021-06-17 14:05:00,28.82,28.86,28.77,28.78,162743.0,28.82,28.86,28.77,28.78,162743.0
2021-06-17 14:10:00,28.78,28.84,28.76,28.81,176488.0,28.78,28.84,28.76,28.81,176488.0
2021-06-17 14:15:00,28.81,28.82,28.76,28.76,110799.0,28.81,28.82,28.76,28.76,110799.0
2021-06-17 14:20:00,28.77,28.8,28.73,28.79,167785.0,28.77,28.8,28.73,28.79,167785.0
2021-06-17 14:25:00,28.79,28.81,28.74,28.76,106319.0,28.79,28.81,28.74,28.76,106319.0
2021-06-17 14:30:00,28.76,28.77,28.69,28.73,153711.0,28.76,28.77,28.69,28.73,153711.0
2021-06-17 14:35:00,28.73,28.75,28.68,28.69,122273.0,28.73,28.75,28.68,28.69,122273.0
2021-06-17 14:40:00,28.7,28.76,28.66,28.7,353201.0,28.7,28.76,28.66,28.7,353201.0
2021-06-17 14:45:00,28.7,28.74,28.64,28.67,355102.0,28.7,28.74,28.64,28.67,355102.0
2021-06-17 14:50:00,28.67,28.7,28.65,28.67,133795.0,28.67,28.7,28.65,28.67,133795.0
2021-06-17 14:55:00,28.67,28.71,28.65,28.68,149417.0,28.67,28.71,28.65,28.68,149417.0
2021-06-17 15:00:00,28.68,28.71,28.61,28.69,176328.0,28.68,28.71,28.61,28.69,176328.0
2021-06-17 15:05:00,28.69,28.72,28.65,28.71,158369.0,28.69,28.72,28.65,28.71,158369.0
2021-06-17 15:10:00,28.71,28.75,28.69,28.74,164661.0,28.71,28.75,28.69,28.74,164661.0
2021-06-17 15:15:00,28.74,28.76,28.67,28.67,200224.0,28.74,28.76,28.67,28.67,200224.0
2021-06-17 15:20:00,28.67,28.69,28.6,28.61,262884.0,28.67,28.69,28.6,28.61,262884.0
2021-06-17 15:25:00,28.61,28.67,28.6,28.65,201070.0,28.61,28.67,28.6,28.65,201070.0
2021-06-17 15:30:00,28.64,28.69,28.6,28.62,195776.0,28.64,28.69,28.6,28.62,195776.0
2021-06-17 15:35:00,28.63,28.69,28.62,28.63,250084.0,28.63,28.69,28.62,28.63,250084.0
2021-06-17 15:40:00,28.64,28.64,28.53,28.53,359604.0,28.64,28.64,28.53,28.53,359604.0
2021-06-17 15:45:00,28.53,28.56,28.47,28.48,573625.0,28.53,28.56,28.47,28.48,573625.0
2021-06-17 15:50:00,28.48,28.5,28.42,28.5,841724.0,28.48,28.5,28.42,28.5,841724.0
2021-06-17 15:55:00,28.5,28.51,28.42,28.42,968123.0,28.5,28.51,28.42,28.42,968123.0
2021-06-18 09:30:00,28.19,28.34,27.87,27.91,2284401.0,28.19,28.34,27.87,27.91,2284401.0
2021-06-18 09:35:00,27.92,28.17,27.72,28.04,1001972.0,27.92,28.17,27.72,28.04,1001972.0
2021-06-18 09:40:00,28.04,28.22,28.04,28.18,365466.0,28.04,28.22,28.04,28.18,365466.0
2021-06-18 09:45:00,28.18,28.28,28.11,28.21,693217.0,28.18,28.28,28.11,28.21,693217.0
2021-06-18 09:50:00,28.21,28.22,28.01,28.1,665314.0,28.21,28.22,28.01,28.1,665314.0
2021-06-18 09:55:00,28.09,28.11,27.99,28.07,343448.0,28.09,28.11,27.99,28.07,343448.0
2021-06-18 10:00:00,28.07,28.2,28.06,28.06,368795.0,28.07,28.2,28.06,28.06,368795.0
2021-06-18 10:05:00,28.07,28.15,27.97,28.04,439373.0,28.07,28.15,27.97,28.04,439373.0
2021-06-18 10:10:00,28.04,28.12,27.99,28.03,312705.0,28.04,28.12,27.99,28.03,312705.0
2021-06-18 10:15:00,28.03,28.03,27.88,27.92,454629.0,28.03,28.03,27.88,27.92,454629.0
2021-06-18 10:20:00,27.91,28.02,27.87,28.0,344882.0,27.91,28.02,27.87,28.0,344882.0
2021-06-18 10:25:00,27.99,28.07,27.98,28.02,249696.0,27.99,28.07,27.98,28.02,249696.0
2021-06-18 10:30:00,28.02,28.09,27.91,28.08,306739.0,28.02,28.09,27.91,28.08,306739.0
2021-06-18 10:35:00,28.08,28.14,28.06,28.1,341350.0,28.08,28.14,28.06,28.1,341350.0
2021-06-18 10:40:00,28.09,28.11,28.0,28.03,187117.0,28.09,28.11,28.0,28.03,187117.0
2021-06-18 10:45:00,28.04,28.11,28.03,28.09,206678.0,28.04,28.11,28.03,28.09,206678.0
2021-06-18 10:50:00,28.08,28.14,28.04,28.06,190223.0,28.08,28.14,28.04,28.06,190223.0
2021-06-18 10:55:00,28.05,28.16,28.05,28.15,163499.0,28.05,28.16,28.05,28.15,163499.0
2021-06-18 11:00:00,28.14,28.17,28.1,28.12,144508.0,28.14,28.17,28.1,28.12,144508.0
2021-06-18 11:05:00,28.13,28.19,28.11,28.16,104343.0,28.13,28.19,28.11,28.16,104343.0
2021-06-18 11:10:00,28.17,28.22,28.16,28.19,153998.0,28.17,28.22,28.16,28.19,153998.0
2021-06-18 11:15:00,28.19,28.23,28.18,28.21,90778.0,28.19,28.23,28.18,28.21,90778.0
2021-06-18 11:20:00,28.21,28.29,28.19,28.29,191272.0,28.21,28.29,28.19,28.29,191272.0
2021-06-18 11:25:00,28.28,28.34,28.27,28.31,268050.0,28.28,28.34,28.27,28.31,268050.0
2021-06-18 11:30:00,28.3,28.45,28.29,28.45,237441.0,28.3,28.45,28.29,28.45,237441.0
2021-06-18 11:35:00,28.44,28.5,28.4,28.4,348110.0,28.44,28.5,28.4,28.4,348110.0
2021-06-18 11:40:00,28.41,28.47,28.38,28.41,288628.0,28.41,28.47,28.38,28.41,288628.0
2021-06-18 11:45:00,28.4,28.4,28.34,28.36,136369.0,28.4,28.4,28.34,28.36,136369.0
2021-06-18 11:50:00,28.35,28.42,28.35,28.4,158914.0,28.35,28.42,28.35,28.4,158914.0
2021-06-18 11:55:00,28.39,28.4,28.31,28.35,138108.0,28.39,28.4,28.31,28.35,138108.0
2021-06-18 12:00:00,28.34,28.41,28.33,28.37,122127.0,28.34,28.41,28.33,28.37,122127.0
2021-06-18 12:05:00,28.37,28.4,28.36,28.38,89963.0,28.37,28.4,28.36,28.38,89963.0
2021-06-18 12:10:00,28.38,28.45,28.37,28.41,161411.0,28.38,28.45,28.37,28.41,161411.0
2021-06-18 12:15:00,28.43,28.49,28.4,28.49,171285.0,28.43,28.49,28.4,28.49,171285.0
2021-06-18 12:20:00,28.48,28.52,28.43,28.46,154293.0,28.48,28.52,28.43,28.46,154293.0
2021-06-18 12:25:00,28.46,28.51,28.45,28.49,182078.0,28.46,28.51,28.45,28.49,182078.0
2021-06-18 12:30:00,28.48,28.49,28.4,28.43,155691.0,28.48,28.49,28.4,28.43,155691.0
2021-06-18 12:35:00,28.42,28.42,28.33,28.35,80414.0,28.42,28.42,28.33,28.35,80414.0
2021-06-18 12:40:00,28.35,28.38,28.32,28.35,132913.0,28.35,28.38,28.32,28.35,132913.0
2021-06-18 12:45:00,28.35,28.38,28.31,28.37,115501.0,28.35,28.38,28.31,28.37,115501.0
2021-06-18 12:50:00,28.36,28.37,28.3,28.35,85682.0,28.36,28.37,28.3,28.35,85682.0
2021-06-18 12:55:00,28.34,28.37,28.3,28.32,78259.0,28.34,28.37,28.3,28.32,78259.0
2021-06-18 13:00:00,28.32,28.39,28.31,28.36,102273.0,28.32,28.39,28.31,28.36,102273.0
2021-06-18 13:05:00,28.36,28.39,28.34,28.38,84562.0,28.36,28.39,28.34,28.38,84562.0
2021-06-18 13:10:00,28.38,28.39,28.34,28.39,100969.0,28.38,28.39,28.34,28.39,100969.0
2021-06-18 13:15:00,28.39,28.43,28.38,28.41,121716.0,28.39,28.43,28.38,28.41,121716.0
2021-06-18 13:20:00,28.41,28.41,28.31,28.34,125013.0,28.41,28.41,28.31,28.34,125013.0
2021-06-18 13:25:00,28.34,28.36,28.3,28.33,101920.0,28.34,28.36,28.3,28.33,101920.0
2021-06-18 13:30:00,28.33,28.35,28.31,28.34,58070.0,28.33,28.35,28.31,28.34,58070.0
2021-06-18 13:35:00,28.34,28.41,28.33,28.38,91271.0,28.34,28.41,28.33,28.38,91271.0
2021-06-18 13:40:00,28.37,28.44,28.32,28.34,117560.0,28.37,28.44,28.32,28.34,117560.0
2021-06-18 13:45:00,28.34,28.37,28.31,28.37,84026.0,28.34,28.37,28.31,28.37,84026.0
2021-06-18 13:50:00,28.37,28.39,28.32,28.34,84224.0,28.37,28.39,28.32,28.34,84224.0
2021-06-18 13:55:00,28.34,28.36,28.28,28.3,82013.0,28.34,28.36,28.28,28.3,82013.0
2021-06-18 14:00:00,28.29,28.38,28.28,28.33,115823.0,28.29,28.38,28.28,28.33,115823.0
2021-06-18 14:05:00,28.32,28.34,28.26,28.27,85912.0,28.32,28.34,28.26,28.27,85912.0
2021-06-18 14:10:00,28.27,28.31,28.26,28.27,88737.0,28.27,28.31,28.26,28.27,88737.0
2021-06-18 14:15:00,28.27,28.28,28.23,28.25,106588.0,28.27,28.28,28.23,28.25,106588.0
2021-06-18 14:20:00,28.25,28.28,28.22,28.24,123606.0,28.25,28.28,28.22,28.24,123606.0
2021-06-18 14:25:00,28.24,28.3,28.21,28.29,145661.0,28.24,28.3,28.21,28.29,145661.0
2021-06-18 14:30:00,28.29,28.29,28.23,28.24,72558.0,28.29,28.29,28.23,28.24,72558.0
2021-06-18 14:35:00,28.25,28.27,28.2,28.22,100316.0,28.25,28.27,28.2,28.22,100316.0
2021-06-18 14:40:00,28.22,28.22,28.16,28.18,144319.0,28.22,28.22,28.16,28.18,144319.0
2021-06-18 14:45:00,28.18,28.2,28.15,28.19,62519.0,28.18,28.2,28.15,28.19,62519.0
2021-06-18 14:50:00,28.2,28.2,28.14,28.16,113768.0,28.2,28.2,28.14,28.16,113768.0
2021-06-18 14:55:00,28.16,28.16,28.08,28.12,136026.0,28.16,28.16,28.08,28.12,136026.0
2021-06-18 15:00:00,28.12,28.16,28.08,28.13,148351.0,28.12,28.16,28.08,28.13,148351.0
2021-06-18 15:05:00,28.14,28.15,28.07,28.09,118290.0,28.14,28.15,28.07,28.09,118290.0
2021-06-18 15:10:00,28.09,28.16,28.07,28.14,178762.0,28.09,28.16,28.07,28.14,178762.0
2021-06-18 15:15:00,28.14,28.18,28.1,28.17,195207.0,28.14,28.18,28.1,28.17,195207.0
2021-06-18 15:20:00,28.16,28.25,28.16,28.24,137686.0,28.16,28.25,28.16,28.24,137686.0
2021-06-18 15:25:00,28.24,28.39,28.21,28.27,364418.0,28.24,28.39,28.21,28.27,364418.0
2021-06-18 15:30:00,28.27,28.4,28.26,28.37,361018.0,28.27,28.4,28.26,28.37,361018.0
2021-06-18 15:35:00,28.36,28.4,28.34,28.39,212264.0,28.36,28.4,28.34,28.39,212264.0
2021-06-18 15:40:00,28.38,28.43,28.31,28.41,395407.0,28.38,28.43,28.31,28.41,395407.0
2021-06-18 15:45:00,28.4,28.42,28.29,28.31,350137.0,28.4,28.42,28.29,28.31,350137.0
2021-06-18 15:50:00,28.31,28.38,28.28,28.32,495372.0,28.31,28.38,28.28,28.32,495372.0
2021-06-18 15:55:00,28.32,28.32,28.17,28.18,1252200.0,28.32,28.32,28.17,28.18,1252200.0
2021-06-21 09:30:00,28.3,28.33,28.1,28.11,1084065.0,28.3,28.33,28.1,28.11,1084065.0
2021-06-21 09:35:00,28.1,28.1,27.97,28.03,976187.0,28.1,28.1,27.97,28.03,976187.0
2021-06-21 09:40:00,28.02,28.1,27.96,27.98,511655.0,28.02,28.1,27.96,27.98,511655.0
2021-06-21 09:45:00,27.98,28.15,27.92,28.14,433010.0,27.98,28.15,27.92,28.14,433010.0
2021-06-21 09:50:00,28.14,28.26,28.06,28.23,500607.0,28.14,28.26,28.06,28.23,500607.0
2021-06-21 09:55:00,28.22,28.33,28.17,28.24,623222.0,28.22,28.33,28.17,28.24,623222.0
2021-06-21 10:00:00,28.25,28.26,28.16,28.24,349840.0,28.25,28.26,28.16,28.24,349840.0
2021-06-21 10:05:00,28.25,28.27,28.05,28.07,376003.0,28.25,28.27,28.05,28.07,376003.0
2021-06-21 10:10:00,28.06,28.07,27.93,27.97,319365.0,28.06,28.07,27.93,27.97,319365.0
2021-06-21 10:15:00,27.97,28.08,27.96,27.97,391073.0,27.97,28.08,27.96,27.97,391073.0
2021-06-21 10:20:00,27.96,27.98,27.91,27.96,267587.0,27.96,27.98,27.91,27.96,267587.0
2021-06-21 10:25:00,27.96,28.05,27.93,28.01,419900.0,27.96,28.05,27.93,28.01,419900.0
2021-06-21 10:30:00,28.01,28.06,27.97,28.04,272872.0,28.01,28.06,27.97,28.04,272872.0
2021-06-21 10:35:00,28.04,28.05,27.97,28.01,267951.0,28.04,28.05,27.97,28.01,267951.0
2021-06-21 10:40:00,28.01,28.09,28.0,28.05,206112.0,28.01,28.09,28.0,28.05,206112.0
2021-06-21 10:45:00,28.04,28.12,28.03,28.08,167907.0,28.04,28.12,28.03,28.08,167907.0
2021-06-21 10:50:00,28.09,28.1,28.02,28.07,111731.0,28.09,28.1,28.02,28.07,111731.0
2021-06-21 10:55:00,28.07,28.07,28.01,28.06,159816.0,28.07,28.07,28.01,28.06,159816.0
2021-06-21 11:00:00,28.06,28.08,28.01,28.02,155190.0,28.06,28.08,28.01,28.02,155190.0
2021-06-21 11:05:00,28.02,28.05,27.97,28.05,189081.0,28.02,28.05,27.97,28.05,189081.0
2021-06-21 11:10:00,28.05,28.1,28.02,28.08,118353.0,28.05,28.1,28.02,28.08,118353.0
2021-06-21 11:15:00,28.07,28.11,28.06,28.11,97469.0,28.07,28.11,28.06,28.11,97469.0
2021-06-21 11:20:00,28.11,28.19,28.06,28.17,212696.0,28.11,28.19,28.06,28.17,212696.0
2021-06-21 11:25:00,28.17,28.2,28.14,28.18,87679.0,28.17,28.2,28.14,28.18,87679.0
2021-06-21 11:30:00,28.18,28.19,28.1,28.12,130043.0,28.18,28.19,28.1,28.12,130043.0
2021-06-21 11:35:00,28.12,28.23,28.1,28.2,173670.0,28.12,28.23,28.1,28.2,173670.0
2021-06-21 11:40:00,28.21,28.25,28.19,28.25,135965.0,28.21,28.25,28.19,28.25,135965.0
2021-06-21 11:45:00,28.24,28.26,28.18,28.22,147051.0,28.24,28.26,28.18,28.22,147051.0
2021-06-21 11:50:00,28.22,28.23,28.14,28.16,109769.0,28.22,28.23,28.14,28.16,109769.0
2021-06-21 11:55:00,28.15,28.22,28.15,28.17,83343.0,28.15,28.22,28.15,28.17,83343.0
2021-06-21 12:00:00,28.18,28.23,28.17,28.2,105018.0,28.18,28.23,28.17,28.2,105018.0
2021-06-21 12:05:00,28.21,28.22,28.17,28.21,107138.0,28.21,28.22,28.17,28.21,107138.0
2021-06-21 12:10:00,28.21,28.3,28.2,28.29,165368.0,28.21,28.3,28.2,28.29,165368.0
2021-06-21 12:15:00,28.29,28.31,28.25,28.3,217506.0,28.29,28.31,28.25,28.3,217506.0
2021-06-21 12:20:00,28.31,28.33,28.27,28.29,126167.0,28.31,28.33,28.27,28.29,126167.0
2021-06-21 12:25:00,28.28,28.34,28.28,28.33,113528.0,28.28,28.34,28.28,28.33,113528.0
2021-06-21 12:30:00,28.32,28.37,28.28,28.3,183595.0,28.32,28.37,28.28,28.3,183595.0
2021-06-21 12:35:00,28.29,28.33,28.28,28.3,173831.0,28.29,28.33,28.28,28.3,173831.0
2021-06-21 12:40:00,28.29,28.3,28.25,28.29,99064.0,28.29,28.3,28.25,28.29,99064.0
2021-06-21 12:45:00,28.28,28.31,28.24,28.27,87945.0,28.28,28.31,28.24,28.27,87945.0
2021-06-21 12:50:00,28.27,28.29,28.24,28.26,72366.0,28.27,28.29,28.24,28.26,72366.0
2021-06-21 12:55:00,28.26,28.28,28.23,28.25,79348.0,28.26,28.28,28.23,28.25,79348.0
2021-06-21 13:00:00,28.25,28.27,28.22,28.26,95280.0,28.25,28.27,28.22,28.26,95280.0
2021-06-21 13:05:00,28.26,28.32,28.25,28.3,229936.0,28.26,28.32,28.25,28.3,229936.0
2021-06-21 13:10:00,28.3,28.34,28.29,28.3,124299.0,28.3,28.34,28.29,28.3,124299.0
2021-06-21 13:15:00,28.3,28.34,28.29,28.33,77717.0,28.3,28.34,28.29,28.33,77717.0
2021-06-21 13:20:00,28.32,28.37,28.31,28.34,101865.0,28.32,28.37,28.31,28.34,101865.0
2021-06-21 13:25:00,28.35,28.39,28.33,28.39,104104.0,28.35,28.39,28.33,28.39,104104.0
2021-06-21 13:30:00,28.39,28.44,28.38,28.42,147127.0,28.39,28.44,28.38,28.42,147127.0
2021-06-21 13:35:00,28.41,28.45,28.4,28.45,121826.0,28.41,28.45,28.4,28.45,121826.0
2021-06-21 13:40:00,28.45,28.48,28.39,28.42,269157.0,28.45,28.48,28.39,28.42,269157.0
2021-06-21 13:45:00,28.42,28.43,28.38,28.39,100838.0,28.42,28.43,28.38,28.39,100838.0
2021-06-21 13:50:00,28.39,28.43,28.37,28.38,116275.0,28.39,28.43,28.37,28.38,116275.0
2021-06-21 13:55:00,28.38,28.45,28.37,28.44,106925.0,28.38,28.45,28.37,28.44,106925.0
2021-06-21 14:00:00,28.44,28.49,28.38,28.41,142622.0,28.44,28.49,28.38,28.41,142622.0
2021-06-21 14:05:00,28.41,28.45,28.4,28.44,92983.0,28.41,28.45,28.4,28.44,92983.0
2021-06-21 14:10:00,28.44,28.45,28.39,28.41,91857.0,28.44,28.45,28.39,28.41,91857.0
2021-06-21 14:15:00,28.42,28.44,28.4,28.43,82218.0,28.42,28.44,28.4,28.43,82218.0
2021-06-21 14:20:00,28.43,28.45,28.41,28.43,88923.0,28.43,28.45,28.41,28.43,88923.0
2021-06-21 14:25:00,28.42,28.49,28.42,28.48,131287.0,28.42,28.49,28.42,28.48,131287.0
2021-06-21 14:30:00,28.47,28.53,28.46,28.53,223060.0,28.47,28.53,28.46,28.53,223060.0
2021-06-21 14:35:00,28.52,28.56,28.49,28.5,148100.0,28.52,28.56,28.49,28.5,148100.0
2021-06-21 14:40:00,28.49,28.52,28.44,28.46,146280.0,28.49,28.52,28.44,28.46,146280.0
2021-06-21 14:45:00,28.46,28.5,28.45,28.48,135506.0,28.46,28.5,28.45,28.48,135506.0
2021-06-21 14:50:00,28.49,28.56,28.48,28.53,158981.0,28.49,28.56,28.48,28.53,158981.0
2021-06-21 14:55:00,28.53,28.56,28.51,28.55,210549.0,28.53,28.56,28.51,28.55,210549.0
2021-06-21 15:00:00,28.55,28.59,28.51,28.58,289639.0,28.55,28.59,28.51,28.58,289639.0
2021-06-21 15:05:00,28.57,28.57,28.54,28.55,236380.0,28.57,28.57,28.54,28.55,236380.0
2021-06-21 15:10:00,28.55,28.58,28.5,28.52,306763.0,28.55,28.58,28.5,28.52,306763.0
2021-06-21 15:15:00,28.52,28.52,28.45,28.46,194873.0,28.52,28.52,28.45,28.46,194873.0
2021-06-21 15:20:00,28.46,28.48,28.41,28.41,211321.0,28.46,28.48,28.41,28.41,211321.0
2021-06-21 15:25:00,28.41,28.49,28.39,28.48,232738.0,28.41,28.49,28.39,28.48,232738.0
2021-06-21 15:30:00,28.48,28.5,28.42,28.5,311756.0,28.48,28.5,28.42,28.5,311756.0
2021-06-21 15:35:00,28.5,28.53,28.46,28.5,267344.0,28.5,28.53,28.46,28.5,267344.0
2021-06-21 15:40:00,28.5,28.51,28.47,28.48,204691.0,28.5,28.51,28.47,28.48,204691.0
2021-06-21 15:45:00,28.48,28.54,28.46,28.52,369482.0,28.48,28.54,28.46,28.52,369482.0
2021-06-21 15:50:00,28.53,28.67,28.52,28.67,456935.0,28.53,28.67,28.52,28.67,456935.0
2021-06-21 15:55:00,28.67,28.7,28.58,28.67,1268678.0,28.67,28.7,28.58,28.67,1268678.0
2021-06-22 09:30:00,28.62,28.69,28.35,28.4,1554306.0,28.62,28.69,28.35,28.4,1554306.0
2021-06-22 09:35:00,28.4,28.45,28.21,28.24,788973.0,28.4,28.45,28.21,28.24,788973.0
2021-06-22 09:40:00,28.24,28.45,28.24,28.44,450508.0,28.24,28.45,28.24,28.44,450508.0
2021-06-22 09:45:00,28.44,28.52,28.38,28.45,217661.0,28.44,28.52,28.38,28.45,217661.0
2021-06-22 09:50:00,28.45,28.5,28.29,28.3,311417.0,28.45,28.5,28.29,28.3,311417.0
2021-06-22 09:55:00,28.3,28.35,28.22,28.24,261915.0,28.3,28.35,28.22,28.24,261915.0
2021-06-22 10:00:00,28.24,28.26,28.13,28.16,449757.0,28.24,28.26,28.13,28.16,449757.0
2021-06-22 10:05:00,28.15,28.26,28.14,28.18,314786.0,28.15,28.26,28.14,28.18,314786.0
2021-06-22 10:10:00,28.18,28.22,27.98,28.0,576825.0,28.18,28.22,27.98,28.0,576825.0
2021-06-22 10:15:00,28.0,28.13,28.0,28.1,313157.0,28.0,28.13,28.0,28.1,313157.0
2021-06-22 10:20:00,28.09,28.11,27.99,28.04,216395.0,28.09,28.11,27.99,28.04,216395.0
2021-06-22 10:25:00,28.05,28.1,28.01,28.03,366048.0,28.05,28.1,28.01,28.03,366048.0
2021-06-22 10:30:00,28.02,28.02,27.79,27.81,617280.0,28.02,28.02,27.79,27.81,617280.0
2021-06-22 10:35:00,27.81,27.9,27.81,27.88,319665.0,27.81,27.9,27.81,27.88,319665.0
2021-06-22 10:40:00,27.88,27.96,27.88,27.95,282591.0,27.88,27.96,27.88,27.95,282591.0
2021-06-22 10:45:00,27.94,27.97,27.88,27.95,237526.0,27.94,27.97,27.88,27.95,237526.0
2021-06-22 10:50:00,27.94,28.0,27.91,27.99,248054.0,27.94,28.0,27.91,27.99,248054.0
2021-06-22 10:55:00,27.98,28.04,27.98,28.02,155635.0,27.98,28.04,27.98,28.02,155635.0
2021-06-22 11:00:00,28.02,28.07,27.97,28.06,163127.0,28.02,28.07,27.97,28.06,163127.0
2021-06-22 11:05:00,28.06,28.12,28.05,28.08,161060.0,28.06,28.12,28.05,28.08,161060.0
2021-06-22 11:10:00,28.08,28.08,28.03,28.05,153618.0,28.08,28.08,28.03,28.05,153618.0
2021-06-22 11:15:00,28.05,28.07,27.99,28.01,134958.0,28.05,28.07,27.99,28.01,134958.0
2021-06-22 11:20:00,28.01,28.09,28.01,28.09,173577.0,28.01,28.09,28.01,28.09,173577.0
2021-06-22 11:25:00,28.09,28.11,28.06,28.06,124073.0,28.09,28.11,28.06,28.06,124073.0
2021-06-22 11:30:00,28.06,28.11,28.04,28.1,74491.0,28.06,28.11,28.04,28.1,74491.0
2021-06-22 11:35:00,28.1,28.1,28.02,28.04,115722.0,28.1,28.1,28.02,28.04,115722.0
2021-06-22 11:40:00,28.04,28.04,27.99,28.02,143459.0,28.04,28.04,27.99,28.02,143459.0
2021-06-22 11:45:00,28.02,28.04,28.0,28.02,95912.0,28.02,28.04,28.0,28.02,95912.0
2021-06-22 11:50:00,28.03,28.1,28.02,28.1,206244.0,28.03,28.1,28.02,28.1,206244.0
2021-06-22 11:55:00,28.1,28.12,28.03,28.04,123751.0,28.1,28.12,28.03,28.04,123751.0
2021-06-22 12:00:00,28.04,28.15,28.03,28.12,123210.0,28.04,28.15,28.03,28.12,123210.0
2021-06-22 12:05:00,28.13,28.16,28.11,28.13,119793.0,28.13,28.16,28.11,28.13,119793.0
2021-06-22 12:10:00,28.13,28.13,28.1,28.13,50636.0,28.13,28.13,28.1,28.13,50636.0
2021-06-22 12:15:00,28.13,28.16,28.11,28.16,136513.0,28.13,28.16,28.11,28.16,136513.0
2021-06-22 12:20:00,28.15,28.17,28.12,28.16,124705.0,28.15,28.17,28.12,28.16,124705.0
2021-06-22 12:25:00,28.16,28.18,28.14,28.15,78384.0,28.16,28.18,28.14,28.15,78384.0
2021-06-22 12:30:00,28.15,28.18,28.12,28.12,165368.0,28.15,28.18,28.12,28.12,165368.0
2021-06-22 12:35:00,28.13,28.16,28.05,28.06,120426.0,28.13,28.16,28.05,28.06,120426.0
2021-06-22 12:40:00,28.06,28.12,28.05,28.1,167214.0,28.06,28.12,28.05,28.1,167214.0
2021-06-22 12:45:00,28.1,28.15,28.07,28.14,158050.0,28.1,28.15,28.07,28.14,158050.0
2021-06-22 12:50:00,28.13,28.16,28.13,28.14,168318.0,28.13,28.16,28.13,28.14,168318.0
2021-06-22 12:55:00,28.14,28.18,28.13,28.14,93587.0,28.14,28.18,28.13,28.14,93587.0
2021-06-22 13:00:00,28.14,28.18,28.14,28.15,63955.0,28.14,28.18,28.14,28.15,63955.0
2021-06-22 13:05:00,28.15,28.15,28.11,28.14,69008.0,28.15,28.15,28.11,28.14,69008.0
2021-06-22 13:10:00,28.14,28.17,28.12,28.13,75886.0,28.14,28.17,28.12,28.13,75886.0
2021-06-22 13:15:00,28.14,28.17,28.11,28.11,128138.0,28.14,28.17,28.11,28.11,128138.0
2021-06-22 13:20:00,28.12,28.12,28.08,28.1,50356.0,28.12,28.12,28.08,28.1,50356.0
2021-06-22 13:25:00,28.11,28.13,28.09,28.12,83316.0,28.11,28.13,28.09,28.12,83316.0
2021-06-22 13:30:00,28.11,28.16,28.1,28.14,158123.0,28.11,28.16,28.1,28.14,158123.0
2021-06-22 13:35:00,28.14,28.14,28.11,28.12,48670.0,28.14,28.14,28.11,28.12,48670.0
2021-06-22 13:40:00,28.12,28.21,28.11,28.18,156763.0,28.12,28.21,28.11,28.18,156763.0
2021-06-22 13:45:00,28.19,28.19,28.16,28.18,60265.0,28.19,28.19,28.16,28.18,60265.0
2021-06-22 13:50:00,28.17,28.18,28.13,28.15,70912.0,28.17,28.18,28.13,28.15,70912.0
2021-06-22 13:55:00,28.15,28.17,28.14,28.14,91158.0,28.15,28.17,28.14,28.14,91158.0
2021-06-22 14:00:00,28.14,28.16,28.11,28.14,73988.0,28.14,28.16,28.11,28.14,73988.0
2021-06-22 14:05:00,28.14,28.15,28.06,28.07,114354.0,28.14,28.15,28.06,28.07,114354.0
2021-06-22 14:10:00,28.07,28.13,28.06,28.13,89719.0,28.07,28.13,28.06,28.13,89719.0
2021-06-22 14:15:00,28.13,28.16,28.12,28.16,83937.0,28.13,28.16,28.12,28.16,83937.0
2021-06-22 14:20:00,28.16,28.17,28.12,28.14,94531.0,28.16,28.17,28.12,28.14,94531.0
2021-06-22 14:25:00,28.14,28.16,28.09,28.09,95199.0,28.14,28.16,28.09,28.09,95199.0
2021-06-22 14:30:00,28.1,28.1,28.06,28.09,93380.0,28.1,28.1,28.06,28.09,93380.0
2021-06-22 14:35:00,28.09,28.12,28.08,28.12,112516.0,28.09,28.12,28.08,28.12,112516.0
2021-06-22 14:40:00,28.11,28.12,28.07,28.1,112859.0,28.11,28.12,28.07,28.1,112859.0
2021-06-22 14:45:00,28.1,28.13,28.07,28.09,87462.0,28.1,28.13,28.07,28.09,87462.0
2021-06-22 14:50:00,28.09,28.11,28.06,28.1,108412.0,28.09,28.11,28.06,28.1,108412.0
2021-06-22 14:55:00,28.11,28.11,28.08,28.08,61734.0,28.11,28.11,28.08,28.08,61734.0
2021-06-22 15:00:00,28.08,28.14,28.08,28.14,143182.0,28.08,28.14,28.08,28.14,143182.0
2021-06-22 15:05:00,28.14,28.17,28.12,28.15,128554.0,28.14,28.17,28.12,28.15,128554.0
2021-06-22 15:10:00,28.16,28.2,28.15,28.18,114722.0,28.16,28.2,28.15,28.18,114722.0
2021-06-22 15:15:00,28.19,28.22,28.17,28.21,179023.0,28.19,28.22,28.17,28.21,179023.0
2021-06-22 15:20:00,28.21,28.23,28.15,28.18,184924.0,28.21,28.23,28.15,28.18,184924.0
2021-06-22 15:25:00,28.18,28.23,28.17,28.21,129787.0,28.18,28.23,28.17,28.21,129787.0
2021-06-22 15:30:00,28.21,28.26,28.15,28.17,244939.0,28.21,28.26,28.15,28.17,244939.0
2021-06-22 15:35:00,28.16,28.17,28.11,28.12,183712.0,28.16,28.17,28.11,28.12,183712.0
2021-06-22 15:40:00,28.12,28.12,28.04,28.05,299894.0,28.12,28.12,28.04,28.05,299894.0
2021-06-22 15:45:00,28.05,28.08,28.03,28.06,389239.0,28.05,28.08,28.03,28.06,389239.0
2021-06-22 15:50:00,28.05,28.07,28.0,28.05,524652.0,28.05,28.07,28.0,28.05,524652.0
2021-06-22 15:55:00,28.05,28.09,28.03,28.06,590349.0,28.05,28.09,28.03,28.06,590349.0
2021-06-23 09:30:00,28.11,28.36,28.04,28.21,894996.0,28.11,28.36,28.04,28.21,894996.0
2021-06-23 09:35:00,28.2,28.44,28.19,28.42,571034.0,28.2,28.44,28.19,28.42,571034.0
2021-06-23 09:40:00,28.42,28.46,28.35,28.4,636313.0,28.42,28.46,28.35,28.4,636313.0
2021-06-23 09:45:00,28.41,28.46,28.36,28.4,415286.0,28.41,28.46,28.36,28.4,415286.0
2021-06-23 09:50:00,28.4,28.49,28.36,28.43,402464.0,28.4,28.49,28.36,28.43,402464.0
2021-06-23 09:55:00,28.44,28.45,28.23,28.26,346458.0,28.44,28.45,28.23,28.26,346458.0
2021-06-23 10:00:00,28.25,28.27,28.17,28.27,347503.0,28.25,28.27,28.17,28.27,347503.0
2021-06-23 10:05:00,28.27,28.31,28.19,28.23,296775.0,28.27,28.31,28.19,28.23,296775.0
2021-06-23 10:10:00,28.25,28.31,28.22,28.27,338455.0,28.25,28.31,28.22,28.27,338455.0
2021-06-23 10:15:00,28.26,28.28,28.23,28.26,306865.0,28.26,28.28,28.23,28.26,306865.0
2021-06-23 10:20:00,28.25,28.31,28.21,28.24,462466.0,28.25,28.31,28.21,28.24,462466.0
2021-06-23 10:25:00,28.25,28.26,28.15,28.15,214530.0,28.25,28.26,28.15,28.15,214530.0
2021-06-23 10:30:00,28.16,28.24,28.12,28.16,356716.0,28.16,28.24,28.12,28.16,356716.0
2021-06-23 10:35:00,28.16,28.18,28.1,28.14,274185.0,28.16,28.18,28.1,28.14,274185.0
2021-06-23 10:40:00,28.14,28.17,28.13,28.16,241944.0,28.14,28.17,28.13,28.16,241944.0
2021-06-23 10:45:00,28.17,28.18,28.11,28.14,234409.0,28.17,28.18,28.11,28.14,234409.0
2021-06-23 10:50:00,28.14,28.21,28.13,28.2,134631.0,28.14,28.21,28.13,28.2,134631.0
2021-06-23 10:55:00,28.21,28.25,28.19,28.22,142795.0,28.21,28.25,28.19,28.22,142795.0
2021-06-23 11:00:00,28.21,28.24,28.11,28.13,200967.0,28.21,28.24,28.11,28.13,200967.0
2021-06-23 11:05:00,28.13,28.14,28.11,28.13,132443.0,28.13,28.14,28.11,28.13,132443.0
2021-06-23 11:10:00,28.13,28.15,28.12,28.15,110458.0,28.13,28.15,28.12,28.15,110458.0
2021-06-23 11:15:00,28.15,28.18,28.14,28.16,146085.0,28.15,28.18,28.14,28.16,146085.0
2021-06-23 11:20:00,28.17,28.19,28.15,28.16,80371.0,28.17,28.19,28.15,28.16,80371.0
2021-06-23 11:25:00,28.17,28.2,28.14,28.19,113245.0,28.17,28.2,28.14,28.19,113245.0
2021-06-23 11:30:00,28.2,28.2,28.1,28.11,207659.0,28.2,28.2,28.1,28.11,207659.0
2021-06-23 11:35:00,28.11,28.16,28.09,28.14,210416.0,28.11,28.16,28.09,28.14,210416.0
2021-06-23 11:40:00,28.13,28.14,28.11,28.12,119558.0,28.13,28.14,28.11,28.12,119558.0
2021-06-23 11:45:00,28.13,28.14,28.06,28.08,122343.0,28.13,28.14,28.06,28.08,122343.0
2021-06-23 11:50:00,28.08,28.1,28.06,28.07,182279.0,28.08,28.1,28.06,28.07,182279.0
2021-06-23 11:55:00,28.07,28.1,28.04,28.07,201458.0,28.07,28.1,28.04,28.07,201458.0
2021-06-23 12:00:00,28.06,28.08,28.03,28.06,158828.0,28.06,28.08,28.03,28.06,158828.0
2021-06-23 12:05:00,28.06,28.1,28.05,28.08,93354.0,28.06,28.1,28.05,28.08,93354.0
2021-06-23 12:10:00,28.08,28.1,28.06,28.1,87499.0,28.08,28.1,28.06,28.1,87499.0
2021-06-23 12:15:00,28.11,28.13,28.08,28.1,86131.0,28.11,28.13,28.08,28.1,86131.0
2021-06-23 12:20:00,28.1,28.14,28.09,28.13,99046.0,28.1,28.14,28.09,28.13,99046.0
2021-06-23 12:25:00,28.13,28.15,28.12,28.12,124280.0,28.13,28.15,28.12,28.12,124280.0
2021-06-23 12:30:00,28.13,28.13,28.07,28.11,153566.0,28.13,28.13,28.07,28.11,153566.0
2021-06-23 12:35:00,28.11,28.14,28.03,28.05,148382.0,28.11,28.14,28.03,28.05,148382.0
2021-06-23 12:40:00,28.05,28.1,28.03,28.09,97951.0,28.05,28.1,28.03,28.09,97951.0
2021-06-23 12:45:00,28.1,28.1,28.03,28.06,108824.0,28.1,28.1,28.03,28.06,108824.0
2021-06-23 12:50:00,28.06,28.09,28.05,28.08,100758.0,28.06,28.09,28.05,28.08,100758.0
2021-06-23 12:55:00,28.08,28.12,28.06,28.11,105008.0,28.08,28.12,28.06,28.11,105008.0
2021-06-23 13:00:00,28.11,28.12,28.05,28.06,117725.0,28.11,28.12,28.05,28.06,117725.0
2021-06-23 13:05:00,28.07,28.1,28.06,28.08,113154.0,28.07,28.1,28.06,28.08,113154.0
2021-06-23 13:10:00,28.08,28.11,28.05,28.07,162007.0,28.08,28.11,28.05,28.07,162007.0
2021-06-23 13:15:00,28.06,28.09,28.02,28.04,283687.0,28.06,28.09,28.02,28.04,283687.0
2021-06-23 13:20:00,28.04,28.06,28.02,28.06,50841.0,28.04,28.06,28.02,28.06,50841.0
2021-06-23 13:25:00,28.06,28.07,28.03,28.04,88492.0,28.06,28.07,28.03,28.04,88492.0
2021-06-23 13:30:00,28.03,28.17,28.03,28.17,214701.0,28.03,28.17,28.03,28.17,214701.0
2021-06-23 13:35:00,28.17,28.19,28.14,28.16,121230.0,28.17,28.19,28.14,28.16,121230.0
2021-06-23 13:40:00,28.17,28.17,28.1,28.12,116688.0,28.17,28.17,28.1,28.12,116688.0
2021-06-23 13:45:00,28.11,28.14,28.09,28.11,78248.0,28.11,28.14,28.09,28.11,78248.0
2021-06-23 13:50:00,28.11,28.15,28.09,28.15,84128.0,28.11,28.15,28.09,28.15,84128.0
2021-06-23 13:55:00,28.14,28.15,28.11,28.14,78747.0,28.14,28.15,28.11,28.14,78747.0
2021-06-23 14:00:00,28.14,28.16,28.13,28.14,104031.0,28.14,28.16,28.13,28.14,104031.0
2021-06-23 14:05:00,28.13,28.16,28.12,28.14,84548.0,28.13,28.16,28.12,28.14,84548.0
2021-06-23 14:10:00,28.13,28.17,28.13,28.17,81522.0,28.13,28.17,28.13,28.17,81522.0
2021-06-23 14:15:00,28.16,28.17,28.13,28.15,115523.0,28.16,28.17,28.13,28.15,115523.0
2021-06-23 14:20:00,28.14,28.18,28.13,28.16,156282.0,28.14,28.18,28.13,28.16,156282.0
2021-06-23 14:25:00,28.16,28.17,28.14,28.16,75432.0,28.16,28.17,28.14,28.16,75432.0
2021-06-23 14:30:00,28.15,28.18,28.13,28.17,65426.0,28.15,28.18,28.13,28.17,65426.0
2021-06-23 14:35:00,28.17,28.18,28.13,28.14,89460.0,28.17,28.18,28.13,28.14,89460.0
2021-06-23 14:40:00,28.14,28.16,28.12,28.13,127624.0,28.14,28.16,28.12,28.13,127624.0
2021-06-23 14:45:00,28.13,28.16,28.13,28.16,108990.0,28.13,28.16,28.13,28.16,108990.0
2021-06-23 14:50:00,28.16,28.22,28.15,28.21,135646.0,28.16,28.22,28.15,28.21,135646.0
2021-06-23 14:55:00,28.21,28.24,28.17,28.18,109988.0,28.21,28.24,28.17,28.18,109988.0
2021-06-23 15:00:00,28.18,28.2,28.16,28.17,104327.0,28.18,28.2,28.16,28.17,104327.0
2021-06-23 15:05:00,28.16,28.18,28.15,28.16,111336.0,28.16,28.18,28.15,28.16,111336.0
2021-06-23 15:10:00,28.16,28.17,28.12,28.14,130297.0,28.16,28.17,28.12,28.14,130297.0
2021-06-23 15:15:00,28.15,28.15,28.07,28.14,239193.0,28.15,28.15,28.07,28.14,239193.0
2021-06-23 15:20:00,28.14,28.15,28.11,28.14,151290.0,28.14,28.15,28.11,28.14,151290.0
2021-06-23 15:25:00,28.14,28.15,28.12,28.14,117188.0,28.14,28.15,28.12,28.14,117188.0
2021-06-23 15:30:00,28.14,28.16,28.12,28.14,175811.0,28.14,28.16,28.12,28.14,175811.0
2021-06-23 15:35:00,28.14,28.17,28.13,28.17,112134.0,28.14,28.17,28.13,28.17,112134.0
2021-06-23 15:40:00,28.17,28.19,28.14,28.16,179465.0,28.17,28.19,28.14,28.16,179465.0
2021-06-23 15:45:00,28.15,28.17,28.1,28.1,271324.0,28.15,28.17,28.1,28.1,271324.0
2021-06-23 15:50:00,28.11,28.12,28.07,28.11,436834.0,28.11,28.12,28.07,28.11,436834.0
2021-06-23 15:55:00,28.11,28.15,28.09,28.15,801326.0,28.11,28.15,28.09,28.15,801326.0
2021-06-24 09:30:00,28.13,28.54,28.06,28.41,1300939.0,28.13,28.54,28.06,28.41,1300939.0
2021-06-24 09:35:00,28.4,28.46,28.2,28.22,650279.0,28.4,28.46,28.2,28.22,650279.0
2021-06-24 09:40:00,28.22,28.27,28.02,28.06,787070.0,28.22,28.27,28.02,28.06,787070.0
2021-06-24 09:45:00,28.06,28.09,27.91,27.96,1194428.0,28.06,28.09,27.91,27.96,1194428.0
2021-06-24 09:50:00,27.97,27.98,27.78,27.88,908718.0,27.97,27.98,27.78,27.88,908718.0
2021-06-24 09:55:00,27.88,27.88,27.65,27.7,852921.0,27.88,27.88,27.65,27.7,852921.0
2021-06-24 10:00:00,27.7,27.8,27.68,27.79,788699.0,27.7,27.8,27.68,27.79,788699.0
2021-06-24 10:05:00,27.79,27.82,27.54,27.6,966035.0,27.79,27.82,27.54,27.6,966035.0
2021-06-24 10:10:00,27.6,27.64,27.47,27.53,1069586.0,27.6,27.64,27.47,27.53,1069586.0
2021-06-24 10:15:00,27.53,27.59,27.39,27.56,1030024.0,27.53,27.59,27.39,27.56,1030024.0
2021-06-24 10:20:00,27.55,27.67,27.53,27.58,795627.0,27.55,27.67,27.53,27.58,795627.0
2021-06-24 10:25:00,27.58,27.65,27.56,27.63,472939.0,27.58,27.65,27.56,27.63,472939.0
2021-06-24 10:30:00,27.63,27.8,27.61,27.78,811158.0,27.63,27.8,27.61,27.78,811158.0
2021-06-24 10:35:00,27.78,27.84,27.72,27.84,421874.0,27.78,27.84,27.72,27.84,421874.0
2021-06-24 10:40:00,27.83,27.92,27.79,27.84,531533.0,27.83,27.92,27.79,27.84,531533.0
2021-06-24 10:45:00,27.85,27.93,27.82,27.86,428360.0,27.85,27.93,27.82,27.86,428360.0
2021-06-24 10:50:00,27.87,27.91,27.7,27.71,368255.0,27.87,27.91,27.7,27.71,368255.0
2021-06-24 10:55:00,27.71,27.79,27.69,27.74,400262.0,27.71,27.79,27.69,27.74,400262.0
2021-06-24 11:00:00,27.74,27.74,27.63,27.65,449043.0,27.74,27.74,27.63,27.65,449043.0
2021-06-24 11:05:00,27.65,27.77,27.65,27.74,292905.0,27.65,27.77,27.65,27.74,292905.0
2021-06-24 11:10:00,27.74,27.82,27.73,27.76,368863.0,27.74,27.82,27.73,27.76,368863.0
2021-06-24 11:15:00,27.75,27.77,27.69,27.77,222489.0,27.75,27.77,27.69,27.77,222489.0
2021-06-24 11:20:00,27.77,27.78,27.72,27.76,185684.0,27.77,27.78,27.72,27.76,185684.0
2021-06-24 11:25:00,27.75,27.77,27.73,27.77,152221.0,27.75,27.77,27.73,27.77,152221.0
2021-06-24 11:30:00,27.77,27.86,27.74,27.83,417924.0,27.77,27.86,27.74,27.83,417924.0
2021-06-24 11:35:00,27.83,27.83,27.74,27.76,237425.0,27.83,27.83,27.74,27.76,237425.0
2021-06-24 11:40:00,27.76,27.81,27.74,27.8,236886.0,27.76,27.81,27.74,27.8,236886.0
2021-06-24 11:45:00,27.8,27.89,27.79,27.8,337491.0,27.8,27.89,27.79,27.8,337491.0
2021-06-24 11:50:00,27.8,27.86,27.78,27.8,191198.0,27.8,27.86,27.78,27.8,191198.0
2021-06-24 11:55:00,27.8,27.82,27.78,27.8,159418.0,27.8,27.82,27.78,27.8,159418.0
2021-06-24 12:00:00,27.8,27.82,27.75,27.77,171917.0,27.8,27.82,27.75,27.77,171917.0
2021-06-24 12:05:00,27.77,27.77,27.7,27.71,219595.0,27.77,27.77,27.7,27.71,219595.0
2021-06-24 12:10:00,27.71,27.73,27.67,27.71,191771.0,27.71,27.73,27.67,27.71,191771.0
2021-06-24 12:15:00,27.71,27.73,27.69,27.71,144778.0,27.71,27.73,27.69,27.71,144778.0
2021-06-24 12:20:00,27.7,27.71,27.63,27.64,183744.0,27.7,27.71,27.63,27.64,183744.0
2021-06-24 12:25:00,27.64,27.69,27.64,27.68,138597.0,27.64,27.69,27.64,27.68,138597.0
2021-06-24 12:30:00,27.68,27.7,27.61,27.62,172142.0,27.68,27.7,27.61,27.62,172142.0
2021-06-24 12:35:00,27.61,27.64,27.6,27.62,165696.0,27.61,27.64,27.6,27.62,165696.0
2021-06-24 12:40:00,27.62,27.68,27.61,27.66,225674.0,27.62,27.68,27.61,27.66,225674.0
2021-06-24 12:45:00,27.66,27.71,27.65,27.69,186090.0,27.66,27.71,27.65,27.69,186090.0
2021-06-24 12:50:00,27.69,27.7,27.64,27.64,193739.0,27.69,27.7,27.64,27.64,193739.0
2021-06-24 12:55:00,27.64,27.65,27.57,27.6,342500.0,27.64,27.65,27.57,27.6,342500.0
2021-06-24 13:00:00,27.6,27.62,27.57,27.61,211039.0,27.6,27.62,27.57,27.61,211039.0
2021-06-24 13:05:00,27.62,27.64,27.57,27.59,218974.0,27.62,27.64,27.57,27.59,218974.0
2021-06-24 13:10:00,27.59,27.66,27.57,27.61,217483.0,27.59,27.66,27.57,27.61,217483.0
2021-06-24 13:15:00,27.6,27.61,27.53,27.55,217544.0,27.6,27.61,27.53,27.55,217544.0
2021-06-24 13:20:00,27.55,27.57,27.53,27.57,163139.0,27.55,27.57,27.53,27.57,163139.0
2021-06-24 13:25:00,27.57,27.6,27.56,27.58,125499.0,27.57,27.6,27.56,27.58,125499.0
2021-06-24 13:30:00,27.58,27.61,27.56,27.58,208212.0,27.58,27.61,27.56,27.58,208212.0
2021-06-24 13:35:00,27.57,27.61,27.56,27.6,240767.0,27.57,27.61,27.56,27.6,240767.0
2021-06-24 13:40:00,27.6,27.6,27.55,27.55,219405.0,27.6,27.6,27.55,27.55,219405.0
2021-06-24 13:45:00,27.55,27.57,27.52,27.53,180475.0,27.55,27.57,27.52,27.53,180475.0
2021-06-24 13:50:00,27.54,27.54,27.51,27.53,155504.0,27.54,27.54,27.51,27.53,155504.0
2021-06-24 13:55:00,27.52,27.55,27.52,27.55,148049.0,27.52,27.55,27.52,27.55,148049.0
2021-06-24 14:00:00,27.55,27.59,27.54,27.58,206071.0,27.55,27.59,27.54,27.58,206071.0
2021-06-24 14:05:00,27.58,27.59,27.53,27.54,157963.0,27.58,27.59,27.53,27.54,157963.0
2021-06-24 14:10:00,27.54,27.61,27.53,27.6,176691.0,27.54,27.61,27.53,27.6,176691.0
2021-06-24 14:15:00,27.6,27.61,27.57,27.6,133901.0,27.6,27.61,27.57,27.6,133901.0
2021-06-24 14:20:00,27.6,27.64,27.59,27.62,171499.0,27.6,27.64,27.59,27.62,171499.0
2021-06-24 14:25:00,27.63,27.66,27.62,27.66,113426.0,27.63,27.66,27.62,27.66,113426.0
2021-06-24 14:30:00,27.66,27.69,27.65,27.67,161879.0,27.66,27.69,27.65,27.67,161879.0
2021-06-24 14:35:00,27.67,27.7,27.66,27.69,100411.0,27.67,27.7,27.66,27.69,100411.0
2021-06-24 14:40:00,27.68,27.7,27.67,27.7,111180.0,27.68,27.7,27.67,27.7,111180.0
2021-06-24 14:45:00,27.7,27.71,27.67,27.69,119541.0,27.7,27.71,27.67,27.69,119541.0
2021-06-24 14:50:00,27.69,27.71,27.67,27.7,137467.0,27.69,27.71,27.67,27.7,137467.0
2021-06-24 14:55:00,27.7,27.7,27.67,27.68,92704.0,27.7,27.7,27.67,27.68,92704.0
2021-06-24 15:00:00,27.68,27.71,27.67,27.7,138024.0,27.68,27.71,27.67,27.7,138024.0
2021-06-24 15:05:00,27.69,27.7,27.65,27.66,142165.0,27.69,27.7,27.65,27.66,142165.0
2021-06-24 15:10:00,27.65,27.68,27.65,27.67,144959.0,27.65,27.68,27.65,27.67,144959.0
2021-06-24 15:15:00,27.67,27.72,27.66,27.71,178721.0,27.67,27.72,27.66,27.71,178721.0
2021-06-24 15:20:00,27.71,27.71,27.64,27.66,189168.0,27.71,27.71,27.64,27.66,189168.0
2021-06-24 15:25:00,27.66,27.66,27.63,27.64,155184.0,27.66,27.66,27.63,27.64,155184.0
2021-06-24 15:30:00,27.64,27.65,27.57,27.57,329682.0,27.64,27.65,27.57,27.57,329682.0
2021-06-24 15:35:00,27.58,27.59,27.56,27.57,247951.0,27.58,27.59,27.56,27.57,247951.0
2021-06-24 15:40:00,27.57,27.58,27.53,27.54,275323.0,27.57,27.58,27.53,27.54,275323.0
2021-06-24 15:45:00,27.54,27.55,27.5,27.51,374836.0,27.54,27.55,27.5,27.51,374836.0
2021-06-24 15:50:00,27.51,27.53,27.47,27.5,925424.0,27.51,27.53,27.47,27.5,925424.0
2021-06-24 15:55:00,27.5,27.54,27.45,27.46,1129271.0,27.5,27.54,27.45,27.46,1129271.0
2021-06-25 09:30:00,27.53,28.0,27.52,27.75,1702922.0,27.53,28.0,27.52,27.75,1702922.0
2021-06-25 09:35:00,27.73,27.84,27.64,27.69,489897.0,27.73,27.84,27.64,27.69,489897.0
2021-06-25 09:40:00,27.69,27.74,27.56,27.62,395745.0,27.69,27.74,27.56,27.62,395745.0
2021-06-25 09:45:00,27.62,27.76,27.6,27.67,384590.0,27.62,27.76,27.6,27.67,384590.0
2021-06-25 09:50:00,27.68,27.71,27.52,27.53,374927.0,27.68,27.71,27.52,27.53,374927.0
2021-06-25 09:55:00,27.54,27.6,27.53,27.56,219118.0,27.54,27.6,27.53,27.56,219118.0
2021-06-25 10:00:00,27.57,27.63,27.53,27.63,414372.0,27.57,27.63,27.53,27.63,414372.0
2021-06-25 10:05:00,27.63,27.76,27.61,27.72,373177.0,27.63,27.76,27.61,27.72,373177.0
2021-06-25 10:10:00,27.72,27.77,27.67,27.75,275679.0,27.72,27.77,27.67,27.75,275679.0
2021-06-25 10:15:00,27.74,27.87,27.73,27.87,468115.0,27.74,27.87,27.73,27.87,468115.0
2021-06-25 10:20:00,27.87,27.94,27.85,27.89,297007.0,27.87,27.94,27.85,27.89,297007.0
2021-06-25 10:25:00,27.9,27.92,27.84,27.86,365949.0,27.9,27.92,27.84,27.86,365949.0
2021-06-25 10:30:00,27.86,27.87,27.77,27.77,265751.0,27.86,27.87,27.77,27.77,265751.0
2021-06-25 10:35:00,27.78,27.78,27.68,27.71,217320.0,27.78,27.78,27.68,27.71,217320.0
2021-06-25 10:40:00,27.71,27.73,27.68,27.72,172703.0,27.71,27.73,27.68,27.72,172703.0
2021-06-25 10:45:00,27.72,27.77,27.67,27.76,208390.0,27.72,27.77,27.67,27.76,208390.0
2021-06-25 10:50:00,27.77,27.82,27.71,27.78,154171.0,27.77,27.82,27.71,27.78,154171.0
2021-06-25 10:55:00,27.78,27.88,27.77,27.84,297634.0,27.78,27.88,27.77,27.84,297634.0
2021-06-25 11:00:00,27.84,27.87,27.78,27.87,576610.0,27.84,27.87,27.78,27.87,576610.0
2021-06-25 11:05:00,27.86,27.92,27.83,27.88,295101.0,27.86,27.92,27.83,27.88,295101.0
2021-06-25 11:10:00,27.88,27.93,27.87,27.93,183468.0,27.88,27.93,27.87,27.93,183468.0
2021-06-25 11:15:00,27.93,27.95,27.88,27.89,210894.0,27.93,27.95,27.88,27.89,210894.0
2021-06-25 11:20:00,27.89,27.91,27.84,27.91,318404.0,27.89,27.91,27.84,27.91,318404.0
2021-06-25 11:25:00,27.91,27.92,27.87,27.88,157349.0,27.91,27.92,27.87,27.88,157349.0
2021-06-25 11:30:00,27.88,27.89,27.83,27.84,128582.0,27.88,27.89,27.83,27.84,128582.0
2021-06-25 11:35:00,27.83,27.83,27.8,27.82,65141.0,27.83,27.83,27.8,27.82,65141.0
2021-06-25 11:40:00,27.82,27.82,27.78,27.82,122751.0,27.82,27.82,27.78,27.82,122751.0
2021-06-25 11:45:00,27.81,27.84,27.8,27.82,80114.0,27.81,27.84,27.8,27.82,80114.0
2021-06-25 11:50:00,27.82,27.82,27.78,27.81,69573.0,27.82,27.82,27.78,27.81,69573.0
2021-06-25 11:55:00,27.81,27.82,27.76,27.76,100669.0,27.81,27.82,27.76,27.76,100669.0
2021-06-25 12:00:00,27.76,27.78,27.74,27.76,174911.0,27.76,27.78,27.74,27.76,174911.0
2021-06-25 12:05:00,27.76,27.82,27.74,27.82,178897.0,27.76,27.82,27.74,27.82,178897.0
2021-06-25 12:10:00,27.82,27.84,27.8,27.82,84992.0,27.82,27.84,27.8,27.82,84992.0
2021-06-25 12:15:00,27.82,27.89,27.82,27.89,171011.0,27.82,27.89,27.82,27.89,171011.0
2021-06-25 12:20:00,27.89,27.9,27.87,27.88,95606.0,27.89,27.9,27.87,27.88,95606.0
2021-06-25 12:25:00,27.87,27.88,27.82,27.83,130782.0,27.87,27.88,27.82,27.83,130782.0
2021-06-25 12:30:00,27.83,27.9,27.82,27.88,125436.0,27.83,27.9,27.82,27.88,125436.0
2021-06-25 12:35:00,27.88,27.94,27.87,27.93,144865.0,27.88,27.94,27.87,27.93,144865.0
2021-06-25 12:40:00,27.93,27.99,27.92,27.99,208652.0,27.93,27.99,27.92,27.99,208652.0
2021-06-25 12:45:00,27.99,28.08,27.98,28.06,561387.0,27.99,28.08,27.98,28.06,561387.0
2021-06-25 12:50:00,28.07,28.08,27.96,27.99,259780.0,28.07,28.08,27.96,27.99,259780.0
2021-06-25 12:55:00,27.99,28.0,27.96,27.96,160692.0,27.99,28.0,27.96,27.96,160692.0
2021-06-25 13:00:00,27.96,27.99,27.95,27.98,116394.0,27.96,27.99,27.95,27.98,116394.0
2021-06-25 13:05:00,27.98,27.99,27.95,27.96,81060.0,27.98,27.99,27.95,27.96,81060.0
2021-06-25 13:10:00,27.96,27.96,27.9,27.91,107538.0,27.96,27.96,27.9,27.91,107538.0
2021-06-25 13:15:00,27.9,27.94,27.88,27.92,93053.0,27.9,27.94,27.88,27.92,93053.0
2021-06-25 13:20:00,27.92,27.94,27.89,27.89,110334.0,27.92,27.94,27.89,27.89,110334.0
2021-06-25 13:25:00,27.89,27.9,27.86,27.87,123212.0,27.89,27.9,27.86,27.87,123212.0
2021-06-25 13:30:00,27.87,27.87,27.83,27.85,99385.0,27.87,27.87,27.83,27.85,99385.0
2021-06-25 13:35:00,27.85,27.85,27.81,27.83,66131.0,27.85,27.85,27.81,27.83,66131.0
2021-06-25 13:40:00,27.84,27.87,27.81,27.85,87058.0,27.84,27.87,27.81,27.85,87058.0
2021-06-25 13:45:00,27.85,27.87,27.81,27.83,72308.0,27.85,27.87,27.81,27.83,72308.0
2021-06-25 13:50:00,27.82,27.86,27.82,27.86,57777.0,27.82,27.86,27.82,27.86,57777.0
2021-06-25 13:55:00,27.85,27.88,27.84,27.86,45440.0,27.85,27.88,27.84,27.86,45440.0
2021-06-25 14:00:00,27.86,27.88,27.83,27.88,56852.0,27.86,27.88,27.83,27.88,56852.0
2021-06-25 14:05:00,27.88,27.91,27.86,27.89,70688.0,27.88,27.91,27.86,27.89,70688.0
2021-06-25 14:10:00,27.89,27.96,27.89,27.93,192364.0,27.89,27.96,27.89,27.93,192364.0
2021-06-25 14:15:00,27.93,27.97,27.92,27.93,80893.0,27.93,27.97,27.92,27.93,80893.0
2021-06-25 14:20:00,27.94,27.99,27.92,27.99,136298.0,27.94,27.99,27.92,27.99,136298.0
2021-06-25 14:25:00,27.99,27.99,27.96,27.98,82245.0,27.99,27.99,27.96,27.98,82245.0
2021-06-25 14:30:00,27.98,28.05,27.96,28.03,201582.0,27.98,28.05,27.96,28.03,201582.0
2021-06-25 14:35:00,28.03,28.05,27.99,28.02,149013.0,28.03,28.05,27.99,28.02,149013.0
2021-06-25 14:40:00,28.02,28.04,27.99,28.0,125675.0,28.02,28.04,27.99,28.0,125675.0
2021-06-25 14:45:00,27.99,28.02,27.98,28.02,77861.0,27.99,28.02,27.98,28.02,77861.0
2021-06-25 14:50:00,28.01,28.03,28.01,28.03,98515.0,28.01,28.03,28.01,28.03,98515.0
2021-06-25 14:55:00,28.03,28.08,28.0,28.05,342946.0,28.03,28.08,28.0,28.05,342946.0
2021-06-25 15:00:00,28.05,28.06,28.01,28.03,109857.0,28.05,28.06,28.01,28.03,109857.0
2021-06-25 15:05:00,28.03,28.1,28.02,28.1,172582.0,28.03,28.1,28.02,28.1,172582.0
2021-06-25 15:10:00,28.1,28.23,28.09,28.16,552025.0,28.1,28.23,28.09,28.16,552025.0
2021-06-25 15:15:00,28.16,28.22,28.13,28.16,219162.0,28.16,28.22,28.13,28.16,219162.0
2021-06-25 15:20:00,28.16,28.17,28.12,28.16,171820.0,28.16,28.17,28.12,28.16,171820.0
2021-06-25 15:25:00,28.16,28.2,28.13,28.15,182132.0,28.16,28.2,28.13,28.15,182132.0
2021-06-25 15:30:00,28.16,28.19,28.14,28.19,186641.0,28.16,28.19,28.14,28.19,186641.0
2021-06-25 15:35:00,28.18,28.19,28.16,28.17,191392.0,28.18,28.19,28.16,28.17,191392.0
2021-06-25 15:40:00,28.17,28.23,28.15,28.16,489169.0,28.17,28.23,28.15,28.16,489169.0
2021-06-25 15:45:00,28.16,28.23,28.15,28.18,433870.0,28.16,28.23,28.15,28.18,433870.0
2021-06-25 15:50:00,28.19,28.22,28.12,28.12,755285.0,28.19,28.22,28.12,28.12,755285.0
2021-06-25 15:55:00,28.13,28.17,28.1,28.13,958846.0,28.13,28.17,28.1,28.13,958846.0
2021-06-28 09:30:00,27.41,27.53,27.28,27.45,2426069.0,27.41,27.53,27.28,27.45,2426069.0
2021-06-28 09:35:00,27.45,27.47,26.86,26.88,3114776.0,27.45,27.47,26.86,26.88,3114776.0
2021-06-28 09:40:00,26.89,26.94,26.59,26.75,2874408.0,26.89,26.94,26.59,26.75,2874408.0
2021-06-28 09:45:00,26.74,26.76,26.63,26.69,1600592.0,26.74,26.76,26.63,26.69,1600592.0
2021-06-28 09:50:00,26.69,26.85,26.63,26.76,1709923.0,26.69,26.85,26.63,26.76,1709923.0
2021-06-28 09:55:00,26.77,26.88,26.72,26.79,1124167.0,26.77,26.88,26.72,26.79,1124167.0
2021-06-28 10:00:00,26.79,26.79,26.58,26.59,1698588.0,26.79,26.79,26.58,26.59,1698588.0
2021-06-28 10:05:00,26.59,26.6,26.48,26.53,1386959.0,26.59,26.6,26.48,26.53,1386959.0
2021-06-28 10:10:00,26.53,26.55,26.41,26.44,1142059.0,26.53,26.55,26.41,26.44,1142059.0
2021-06-28 10:15:00,26.44,26.63,26.42,26.57,1254232.0,26.44,26.63,26.42,26.57,1254232.0
2021-06-28 10:20:00,26.57,26.58,26.47,26.5,701479.0,26.57,26.58,26.47,26.5,701479.0
2021-06-28 10:25:00,26.5,26.55,26.43,26.5,1004178.0,26.5,26.55,26.43,26.5,1004178.0
2021-06-28 10:30:00,26.5,26.5,26.31,26.32,1120170.0,26.5,26.5,26.31,26.32,1120170.0
2021-06-28 10:35:00,26.33,26.33,26.16,26.25,1677586.0,26.33,26.33,26.16,26.25,1677586.0
2021-06-28 10:40:00,26.24,26.25,26.1,26.11,1095195.0,26.24,26.25,26.1,26.11,1095195.0
2021-06-28 10:45:00,26.11,26.21,26.07,26.21,1182816.0,26.11,26.21,26.07,26.21,1182816.0
2021-06-28 10:50:00,26.2,26.27,26.14,26.18,834317.0,26.2,26.27,26.14,26.18,834317.0
2021-06-28 10:55:00,26.17,26.29,26.16,26.28,651848.0,26.17,26.29,26.16,26.28,651848.0
2021-06-28 11:00:00,26.29,26.32,26.2,26.29,861617.0,26.29,26.32,26.2,26.29,861617.0
2021-06-28 11:05:00,26.28,26.38,26.27,26.33,620900.0,26.28,26.38,26.27,26.33,620900.0
2021-06-28 11:10:00,26.33,26.44,26.31,26.43,689018.0,26.33,26.44,26.31,26.43,689018.0
2021-06-28 11:15:00,26.43,26.47,26.35,26.38,810354.0,26.43,26.47,26.35,26.38,810354.0
2021-06-28 11:20:00,26.38,26.45,26.37,26.4,392542.0,26.38,26.45,26.37,26.4,392542.0
2021-06-28 11:25:00,26.41,26.45,26.3,26.31,515609.0,26.41,26.45,26.3,26.31,515609.0
2021-06-28 11:30:00,26.32,26.36,26.25,26.27,598996.0,26.32,26.36,26.25,26.27,598996.0
2021-06-28 11:35:00,26.26,26.27,26.19,26.25,563706.0,26.26,26.27,26.19,26.25,563706.0
2021-06-28 11:40:00,26.25,26.3,26.22,26.25,519686.0,26.25,26.3,26.22,26.25,519686.0
2021-06-28 11:45:00,26.25,26.26,26.18,26.26,491020.0,26.25,26.26,26.18,26.26,491020.0
2021-06-28 11:50:00,26.26,26.28,26.21,26.22,531978.0,26.26,26.28,26.21,26.22,531978.0
2021-06-28 11:55:00,26.22,26.29,26.2,26.25,474482.0,26.22,26.29,26.2,26.25,474482.0
2021-06-28 12:00:00,26.25,26.4,26.23,26.39,627023.0,26.25,26.4,26.23,26.39,627023.0
2021-06-28 12:05:00,26.39,26.4,26.27,26.37,633069.0,26.39,26.4,26.27,26.37,633069.0
2021-06-28 12:10:00,26.37,26.4,26.26,26.32,591782.0,26.37,26.4,26.26,26.32,591782.0
2021-06-28 12:15:00,26.32,26.37,26.28,26.3,468716.0,26.32,26.37,26.28,26.3,468716.0
2021-06-28 12:20:00,26.3,26.33,26.26,26.29,318778.0,26.3,26.33,26.26,26.29,318778.0
2021-06-28 12:25:00,26.29,26.3,26.23,26.28,287798.0,26.29,26.3,26.23,26.28,287798.0
2021-06-28 12:30:00,26.29,26.3,26.22,26.27,435004.0,26.29,26.3,26.22,26.27,435004.0
2021-06-28 12:35:00,26.27,26.27,26.21,26.23,322254.0,26.27,26.27,26.21,26.23,322254.0
2021-06-28 12:40:00,26.23,26.23,26.17,26.2,584340.0,26.23,26.23,26.17,26.2,584340.0
2021-06-28 12:45:00,26.21,26.24,26.19,26.21,384677.0,26.21,26.24,26.19,26.21,384677.0
2021-06-28 12:50:00,26.21,26.21,26.15,26.16,494960.0,26.21,26.21,26.15,26.16,494960.0
2021-06-28 12:55:00,26.15,26.21,26.14,26.2,394829.0,26.15,26.21,26.14,26.2,394829.0
2021-06-28 13:00:00,26.19,26.21,26.1,26.12,536302.0,26.19,26.21,26.1,26.12,536302.0
2021-06-28 13:05:00,26.12,26.15,26.1,26.11,311111.0,26.12,26.15,26.1,26.11,311111.0
2021-06-28 13:10:00,26.11,26.12,26.06,26.08,702496.0,26.11,26.12,26.06,26.08,702496.0
2021-06-28 13:15:00,26.08,26.11,26.07,26.07,341948.0,26.08,26.11,26.07,26.07,341948.0
2021-06-28 13:20:00,26.07,26.17,26.07,26.09,467042.0,26.07,26.17,26.07,26.09,467042.0
2021-06-28 13:25:00,26.09,26.12,26.02,26.04,646167.0,26.09,26.12,26.02,26.04,646167.0
2021-06-28 13:30:00,26.05,26.1,26.0,26.07,656488.0,26.05,26.1,26.0,26.07,656488.0
2021-06-28 13:35:00,26.08,26.09,26.04,26.04,388376.0,26.08,26.09,26.04,26.04,388376.0
2021-06-28 13:40:00,26.05,26.06,26.0,26.03,446597.0,26.05,26.06,26.0,26.03,446597.0
2021-06-28 13:45:00,26.03,26.15,26.02,26.14,520887.0,26.03,26.15,26.02,26.14,520887.0
2021-06-28 13:50:00,26.14,26.17,26.12,26.15,421982.0,26.14,26.17,26.12,26.15,421982.0
2021-06-28 13:55:00,26.15,26.15,26.08,26.09,326772.0,26.15,26.15,26.08,26.09,326772.0
2021-06-28 14:00:00,26.08,26.18,26.07,26.15,421357.0,26.08,26.18,26.07,26.15,421357.0
2021-06-28 14:05:00,26.16,26.16,26.09,26.1,258322.0,26.16,26.16,26.09,26.1,258322.0
2021-06-28 14:10:00,26.1,26.15,26.09,26.15,253433.0,26.1,26.15,26.09,26.15,253433.0
2021-06-28 14:15:00,26.15,26.19,26.13,26.17,304170.0,26.15,26.19,26.13,26.17,304170.0
2021-06-28 14:20:00,26.16,26.21,26.14,26.19,315064.0,26.16,26.21,26.14,26.19,315064.0
2021-06-28 14:25:00,26.2,26.25,26.18,26.22,469674.0,26.2,26.25,26.18,26.22,469674.0
2021-06-28 14:30:00,26.21,26.25,26.19,26.19,272566.0,26.21,26.25,26.19,26.19,272566.0
2021-06-28 14:35:00,26.19,26.2,26.13,26.16,308204.0,26.19,26.2,26.13,26.16,308204.0
2021-06-28 14:40:00,26.15,26.23,26.15,26.22,222141.0,26.15,26.23,26.15,26.22,222141.0
2021-06-28 14:45:00,26.22,26.24,26.2,26.23,187107.0,26.22,26.24,26.2,26.23,187107.0
2021-06-28 14:50:00,26.22,26.23,26.16,26.18,335397.0,26.22,26.23,26.16,26.18,335397.0
2021-06-28 14:55:00,26.18,26.21,26.16,26.17,208290.0,26.18,26.21,26.16,26.17,208290.0
2021-06-28 15:00:00,26.17,26.24,26.16,26.17,291103.0,26.17,26.24,26.16,26.17,291103.0
2021-06-28 15:05:00,26.17,26.18,26.1,26.1,450534.0,26.17,26.18,26.1,26.1,450534.0
2021-06-28 15:10:00,26.11,26.17,26.07,26.16,436892.0,26.11,26.17,26.07,26.16,436892.0
2021-06-28 15:15:00,26.16,26.19,26.14,26.16,245414.0,26.16,26.19,26.14,26.16,245414.0
2021-06-28 15:20:00,26.17,26.2,26.16,26.17,311638.0,26.17,26.2,26.16,26.17,311638.0
2021-06-28 15:25:00,26.18,26.18,26.16,26.17,287088.0,26.18,26.18,26.16,26.17,287088.0
2021-06-28 15:30:00,26.18,26.19,26.14,26.18,384176.0,26.18,26.19,26.14,26.18,384176.0
2021-06-28 15:35:00,26.18,26.18,26.11,26.14,376047.0,26.18,26.18,26.11,26.14,376047.0
2021-06-28 15:40:00,26.14,26.15,26.1,26.12,531623.0,26.14,26.15,26.1,26.12,531623.0
2021-06-28 15:45:00,26.11,26.12,26.05,26.06,1015354.0,26.11,26.12,26.05,26.06,1015354.0
2021-06-28 15:50:00,26.07,26.15,26.05,26.14,1020689.0,26.07,26.15,26.05,26.14,1020689.0
2021-06-28 15:55:00,26.14,26.17,26.12,26.15,1817839.0,26.14,26.17,26.12,26.15,1817839.0
2021-06-29 09:30:00,26.16,26.49,26.07,26.3,1996172.0,26.16,26.49,26.07,26.3,1996172.0
2021-06-29 09:35:00,26.3,26.32,25.95,25.97,1305113.0,26.3,26.32,25.95,25.97,1305113.0
2021-06-29 09:40:00,25.97,25.98,25.86,25.93,840761.0,25.97,25.98,25.86,25.93,840761.0
2021-06-29 09:45:00,25.93,26.09,25.91,25.96,1002432.0,25.93,26.09,25.91,25.96,1002432.0
2021-06-29 09:50:00,25.95,26.02,25.91,26.0,573685.0,25.95,26.02,25.91,26.0,573685.0
2021-06-29 09:55:00,26.0,26.13,25.97,26.12,491828.0,26.0,26.13,25.97,26.12,491828.0
2021-06-29 10:00:00,26.12,26.21,26.06,26.21,577347.0,26.12,26.21,26.06,26.21,577347.0
2021-06-29 10:05:00,26.21,26.22,26.05,26.05,491762.0,26.21,26.22,26.05,26.05,491762.0
2021-06-29 10:10:00,26.05,26.11,26.01,26.02,437053.0,26.05,26.11,26.01,26.02,437053.0
2021-06-29 10:15:00,26.02,26.05,25.96,26.03,475303.0,26.02,26.05,25.96,26.03,475303.0
2021-06-29 10:20:00,26.04,26.05,25.95,26.02,415459.0,26.04,26.05,25.95,26.02,415459.0
2021-06-29 10:25:00,26.03,26.11,26.02,26.05,441625.0,26.03,26.11,26.02,26.05,441625.0
2021-06-29 10:30:00,26.06,26.16,26.06,26.16,340033.0,26.06,26.16,26.06,26.16,340033.0
2021-06-29 10:35:00,26.16,26.17,26.04,26.06,286630.0,26.16,26.17,26.04,26.06,286630.0
2021-06-29 10:40:00,26.06,26.07,26.0,26.02,270956.0,26.06,26.07,26.0,26.02,270956.0
2021-06-29 10:45:00,26.01,26.02,25.92,25.95,525259.0,26.01,26.02,25.92,25.95,525259.0
2021-06-29 10:50:00,25.94,25.95,25.91,25.94,424766.0,25.94,25.95,25.91,25.94,424766.0
2021-06-29 10:55:00,25.94,26.0,25.91,25.93,496130.0,25.94,26.0,25.91,25.93,496130.0
2021-06-29 11:00:00,25.93,26.02,25.92,25.95,926418.0,25.93,26.02,25.92,25.95,926418.0
2021-06-29 11:05:00,25.94,26.0,25.91,25.94,362639.0,25.94,26.0,25.91,25.94,362639.0
2021-06-29 11:10:00,25.93,26.05,25.93,26.03,383372.0,25.93,26.05,25.93,26.03,383372.0
2021-06-29 11:15:00,26.03,26.12,26.03,26.11,272251.0,26.03,26.12,26.03,26.11,272251.0
2021-06-29 11:20:00,26.12,26.16,26.09,26.16,467563.0,26.12,26.16,26.09,26.16,467563.0
2021-06-29 11:25:00,26.15,26.19,26.14,26.16,324131.0,26.15,26.19,26.14,26.16,324131.0
2021-06-29 11:30:00,26.16,26.2,26.14,26.15,251971.0,26.16,26.2,26.14,26.15,251971.0
2021-06-29 11:35:00,26.15,26.15,26.07,26.07,298075.0,26.15,26.15,26.07,26.07,298075.0
2021-06-29 11:40:00,26.08,26.14,26.06,26.09,250594.0,26.08,26.14,26.06,26.09,250594.0
2021-06-29 11:45:00,26.09,26.13,26.04,26.04,166374.0,26.09,26.13,26.04,26.04,166374.0
2021-06-29 11:50:00,26.05,26.07,26.02,26.04,154493.0,26.05,26.07,26.02,26.04,154493.0
2021-06-29 11:55:00,26.05,26.09,26.04,26.05,165215.0,26.05,26.09,26.04,26.05,165215.0
2021-06-29 12:00:00,26.06,26.08,26.05,26.06,131949.0,26.06,26.08,26.05,26.06,131949.0
2021-06-29 12:05:00,26.06,26.07,26.01,26.03,153406.0,26.06,26.07,26.01,26.03,153406.0
2021-06-29 12:10:00,26.02,26.04,26.0,26.04,142356.0,26.02,26.04,26.0,26.04,142356.0
2021-06-29 12:15:00,26.04,26.19,26.01,26.1,487863.0,26.04,26.19,26.01,26.1,487863.0
2021-06-29 12:20:00,26.09,26.09,26.01,26.05,163656.0,26.09,26.09,26.01,26.05,163656.0
2021-06-29 12:25:00,26.05,26.07,25.97,25.99,391169.0,26.05,26.07,25.97,25.99,391169.0
2021-06-29 12:30:00,25.99,26.0,25.95,25.95,244463.0,25.99,26.0,25.95,25.95,244463.0
2021-06-29 12:35:00,25.95,26.04,25.95,26.02,194924.0,25.95,26.04,25.95,26.02,194924.0
2021-06-29 12:40:00,26.02,26.03,25.99,26.01,164899.0,26.02,26.03,25.99,26.01,164899.0
2021-06-29 12:45:00,26.02,26.03,25.99,26.01,99671.0,26.02,26.03,25.99,26.01,99671.0
2021-06-29 12:50:00,26.0,26.0,25.95,25.96,168323.0,26.0,26.0,25.95,25.96,168323.0
2021-06-29 12:55:00,25.96,25.98,25.94,25.98,176316.0,25.96,25.98,25.94,25.98,176316.0
2021-06-29 13:00:00,25.97,25.99,25.94,25.95,149106.0,25.97,25.99,25.94,25.95,149106.0
2021-06-29 13:05:00,25.96,25.97,25.92,25.93,146424.0,25.96,25.97,25.92,25.93,146424.0
2021-06-29 13:10:00,25.93,25.95,25.91,25.95,155293.0,25.93,25.95,25.91,25.95,155293.0
2021-06-29 13:15:00,25.95,25.97,25.9,25.91,214700.0,25.95,25.97,25.9,25.91,214700.0
2021-06-29 13:20:00,25.91,25.97,25.9,25.93,223564.0,25.91,25.97,25.9,25.93,223564.0
2021-06-29 13:25:00,25.94,25.95,25.92,25.92,141534.0,25.94,25.95,25.92,25.92,141534.0
2021-06-29 13:30:00,25.92,25.95,25.91,25.94,210379.0,25.92,25.95,25.91,25.94,210379.0
2021-06-29 13:35:00,25.94,25.97,25.92,25.92,133699.0,25.94,25.97,25.92,25.92,133699.0
2021-06-29 13:40:00,25.93,25.97,25.91,25.97,159091.0,25.93,25.97,25.91,25.97,159091.0
2021-06-29 13:45:00,25.97,26.01,25.96,26.0,285243.0,25.97,26.01,25.96,26.0,285243.0
2021-06-29 13:50:00,26.01,26.02,25.97,26.0,115220.0,26.01,26.02,25.97,26.0,115220.0
2021-06-29 13:55:00,25.99,26.03,25.97,26.02,147700.0,25.99,26.03,25.97,26.02,147700.0
2021-06-29 14:00:00,26.02,26.02,25.92,25.95,208850.0,26.02,26.02,25.92,25.95,208850.0
2021-06-29 14:05:00,25.95,25.98,25.94,25.95,126762.0,25.95,25.98,25.94,25.95,126762.0
2021-06-29 14:10:00,25.95,25.96,25.92,25.96,239183.0,25.95,25.96,25.92,25.96,239183.0
2021-06-29 14:15:00,25.96,25.99,25.94,25.97,154364.0,25.96,25.99,25.94,25.97,154364.0
2021-06-29 14:20:00,25.97,26.0,25.96,25.96,88401.0,25.97,26.0,25.96,25.96,88401.0
2021-06-29 14:25:00,25.96,26.0,25.96,25.98,97106.0,25.96,26.0,25.96,25.98,97106.0
2021-06-29 14:30:00,25.99,25.99,25.92,25.93,256423.0,25.99,25.99,25.92,25.93,256423.0
2021-06-29 14:35:00,25.93,25.94,25.88,25.89,427478.0,25.93,25.94,25.88,25.89,427478.0
2021-06-29 14:40:00,25.88,25.9,25.87,25.89,196554.0,25.88,25.9,25.87,25.89,196554.0
2021-06-29 14:45:00,25.88,25.9,25.82,25.9,348015.0,25.88,25.9,25.82,25.9,348015.0
2021-06-29 14:50:00,25.89,25.9,25.82,25.84,199916.0,25.89,25.9,25.82,25.84,199916.0
2021-06-29 14:55:00,25.85,25.88,25.83,25.88,168062.0,25.85,25.88,25.83,25.88,168062.0
2021-06-29 15:00:00,25.87,25.91,25.86,25.89,288207.0,25.87,25.91,25.86,25.89,288207.0
2021-06-29 15:05:00,25.89,25.92,25.88,25.9,165293.0,25.89,25.92,25.88,25.9,165293.0
2021-06-29 15:10:00,25.91,25.93,25.89,25.91,185155.0,25.91,25.93,25.89,25.91,185155.0
2021-06-29 15:15:00,25.91,25.93,25.89,25.91,131628.0,25.91,25.93,25.89,25.91,131628.0
2021-06-29 15:20:00,25.91,25.94,25.86,25.93,406385.0,25.91,25.94,25.86,25.93,406385.0
2021-06-29 15:25:00,25.93,25.95,25.92,25.94,188371.0,25.93,25.95,25.92,25.94,188371.0
2021-06-29 15:30:00,25.95,25.97,25.91,25.96,311551.0,25.95,25.97,25.91,25.96,311551.0
2021-06-29 15:35:00,25.96,25.96,25.9,25.91,231543.0,25.96,25.96,25.9,25.91,231543.0
2021-06-29 15:40:00,25.9,25.91,25.81,25.83,517328.0,25.9,25.91,25.81,25.83,517328.0
2021-06-29 15:45:00,25.83,25.85,25.81,25.82,361991.0,25.83,25.85,25.81,25.82,361991.0
2021-06-29 15:50:00,25.82,25.83,25.77,25.79,766741.0,25.82,25.83,25.77,25.79,766741.0
2021-06-29 15:55:00,25.79,25.84,25.76,25.78,1326674.0,25.79,25.84,25.76,25.78,1326674.0
2021-06-30 09:30:00,25.79,26.0,25.71,25.72,1315670.0,25.79,26.0,25.71,25.72,1315670.0
2021-06-30 09:35:00,25.72,25.9,25.69,25.89,515192.0,25.72,25.9,25.69,25.89,515192.0
2021-06-30 09:40:00,25.89,26.04,25.87,26.03,528261.0,25.89,26.04,25.87,26.03,528261.0
2021-06-30 09:45:00,26.03,26.07,25.91,25.98,598048.0,26.03,26.07,25.91,25.98,598048.0
2021-06-30 09:50:00,25.98,26.16,25.96,26.1,590946.0,25.98,26.16,25.96,26.1,590946.0
2021-06-30 09:55:00,26.11,26.16,26.03,26.14,846172.0,26.11,26.16,26.03,26.14,846172.0
2021-06-30 10:00:00,26.14,26.31,26.14,26.27,962883.0,26.14,26.31,26.14,26.27,962883.0
2021-06-30 10:05:00,26.26,26.4,26.23,26.37,731645.0,26.26,26.4,26.23,26.37,731645.0
2021-06-30 10:10:00,26.36,26.43,26.3,26.34,772045.0,26.36,26.43,26.3,26.34,772045.0
2021-06-30 10:15:00,26.35,26.39,26.3,26.37,394648.0,26.35,26.39,26.3,26.37,394648.0
2021-06-30 10:20:00,26.36,26.4,26.27,26.3,322166.0,26.36,26.4,26.27,26.3,322166.0
2021-06-30 10:25:00,26.3,26.35,26.22,26.27,365208.0,26.3,26.35,26.22,26.27,365208.0
2021-06-30 10:30:00,26.27,26.41,26.26,26.39,283286.0,26.27,26.41,26.26,26.39,283286.0
2021-06-30 10:35:00,26.4,26.4,26.3,26.36,296479.0,26.4,26.4,26.3,26.36,296479.0
2021-06-30 10:40:00,26.37,26.38,26.27,26.35,304497.0,26.37,26.38,26.27,26.35,304497.0
2021-06-30 10:45:00,26.35,26.47,26.31,26.46,574271.0,26.35,26.47,26.31,26.46,574271.0
2021-06-30 10:50:00,26.47,26.48,26.35,26.36,282225.0,26.47,26.48,26.35,26.36,282225.0
2021-06-30 10:55:00,26.36,26.4,26.33,26.38,329283.0,26.36,26.4,26.33,26.38,329283.0
2021-06-30 11:00:00,26.37,26.38,26.22,26.28,480511.0,26.37,26.38,26.22,26.28,480511.0
2021-06-30 11:05:00,26.29,26.31,26.23,26.27,245825.0,26.29,26.31,26.23,26.27,245825.0
2021-06-30 11:10:00,26.27,26.28,26.22,26.23,166846.0,26.27,26.28,26.22,26.23,166846.0
2021-06-30 11:15:00,26.22,26.27,26.21,26.24,221426.0,26.22,26.27,26.21,26.24,221426.0
2021-06-30 11:20:00,26.24,26.31,26.23,26.27,212803.0,26.24,26.31,26.23,26.27,212803.0
2021-06-30 11:25:00,26.27,26.27,26.24,26.26,137921.0,26.27,26.27,26.24,26.26,137921.0
2021-06-30 11:30:00,26.26,26.34,26.22,26.33,308127.0,26.26,26.34,26.22,26.33,308127.0
2021-06-30 11:35:00,26.32,26.37,26.31,26.36,147727.0,26.32,26.37,26.31,26.36,147727.0
2021-06-30 11:40:00,26.36,26.39,26.35,26.38,138866.0,26.36,26.39,26.35,26.38,138866.0
2021-06-30 11:45:00,26.38,26.38,26.32,26.33,145871.0,26.38,26.38,26.32,26.33,145871.0
2021-06-30 11:50:00,26.33,26.39,26.33,26.36,163064.0,26.33,26.39,26.33,26.36,163064.0
2021-06-30 11:55:00,26.36,26.37,26.33,26.34,81917.0,26.36,26.37,26.33,26.34,81917.0
2021-06-30 12:00:00,26.34,26.4,26.32,26.39,197904.0,26.34,26.4,26.32,26.39,197904.0
2021-06-30 12:05:00,26.39,26.44,26.38,26.4,292952.0,26.39,26.44,26.38,26.4,292952.0
2021-06-30 12:10:00,26.4,26.41,26.36,26.39,118428.0,26.4,26.41,26.36,26.39,118428.0
2021-06-30 12:15:00,26.39,26.4,26.35,26.38,155478.0,26.39,26.4,26.35,26.38,155478.0
2021-06-30 12:20:00,26.39,26.39,26.37,26.39,60262.0,26.39,26.39,26.37,26.39,60262.0
2021-06-30 12:25:00,26.39,26.43,26.38,26.42,140782.0,26.39,26.43,26.38,26.42,140782.0
2021-06-30 12:30:00,26.42,26.42,26.38,26.4,160642.0,26.42,26.42,26.38,26.4,160642.0
2021-06-30 12:35:00,26.4,26.41,26.39,26.4,59335.0,26.4,26.41,26.39,26.4,59335.0
2021-06-30 12:40:00,26.4,26.4,26.34,26.38,145729.0,26.4,26.4,26.34,26.38,145729.0
2021-06-30 12:45:00,26.39,26.39,26.34,26.35,79083.0,26.39,26.39,26.34,26.35,79083.0
2021-06-30 12:50:00,26.34,26.39,26.34,26.37,45553.0,26.34,26.39,26.34,26.37,45553.0
2021-06-30 12:55:00,26.38,26.39,26.35,26.38,113312.0,26.38,26.39,26.35,26.38,113312.0
2021-06-30 13:00:00,26.37,26.4,26.36,26.39,65519.0,26.37,26.4,26.36,26.39,65519.0
2021-06-30 13:05:00,26.39,26.41,26.38,26.39,107264.0,26.39,26.41,26.38,26.39,107264.0
2021-06-30 13:10:00,26.39,26.42,26.38,26.39,117340.0,26.39,26.42,26.38,26.39,117340.0
2021-06-30 13:15:00,26.39,26.43,26.38,26.39,114560.0,26.39,26.43,26.38,26.39,114560.0
2021-06-30 13:20:00,26.38,26.42,26.38,26.39,88706.0,26.38,26.42,26.38,26.39,88706.0
2021-06-30 13:25:00,26.4,26.41,26.37,26.4,80711.0,26.4,26.41,26.37,26.4,80711.0
2021-06-30 13:30:00,26.39,26.4,26.33,26.35,185177.0,26.39,26.4,26.33,26.35,185177.0
2021-06-30 13:35:00,26.34,26.36,26.32,26.35,69924.0,26.34,26.36,26.32,26.35,69924.0
2021-06-30 13:40:00,26.35,26.35,26.31,26.34,82270.0,26.35,26.35,26.31,26.34,82270.0
2021-06-30 13:45:00,26.34,26.35,26.31,26.32,95258.0,26.34,26.35,26.31,26.32,95258.0
2021-06-30 13:50:00,26.31,26.34,26.3,26.31,118068.0,26.31,26.34,26.3,26.31,118068.0
2021-06-30 13:55:00,26.32,26.32,26.29,26.32,93452.0,26.32,26.32,26.29,26.32,93452.0
2021-06-30 14:00:00,26.31,26.32,26.26,26.3,107554.0,26.31,26.32,26.26,26.3,107554.0
2021-06-30 14:05:00,26.3,26.31,26.25,26.27,142974.0,26.3,26.31,26.25,26.27,142974.0
2021-06-30 14:10:00,26.27,26.29,26.25,26.29,83815.0,26.27,26.29,26.25,26.29,83815.0
2021-06-30 14:15:00,26.3,26.36,26.29,26.35,116016.0,26.3,26.36,26.29,26.35,116016.0
2021-06-30 14:20:00,26.35,26.35,26.29,26.3,114563.0,26.35,26.35,26.29,26.3,114563.0
2021-06-30 14:25:00,26.3,26.33,26.29,26.3,119403.0,26.3,26.33,26.29,26.3,119403.0
2021-06-30 14:30:00,26.3,26.34,26.29,26.32,55453.0,26.3,26.34,26.29,26.32,55453.0
2021-06-30 14:35:00,26.33,26.34,26.31,26.33,70344.0,26.33,26.34,26.31,26.33,70344.0
2021-06-30 14:40:00,26.33,26.35,26.31,26.34,132098.0,26.33,26.35,26.31,26.34,132098.0
2021-06-30 14:45:00,26.33,26.35,26.33,26.35,49388.0,26.33,26.35,26.33,26.35,49388.0
2021-06-30 14:50:00,26.35,26.35,26.31,26.32,114947.0,26.35,26.35,26.31,26.32,114947.0
2021-06-30 14:55:00,26.32,26.36,26.32,26.35,110495.0,26.32,26.36,26.32,26.35,110495.0
2021-06-30 15:00:00,26.34,26.35,26.3,26.32,148854.0,26.34,26.35,26.3,26.32,148854.0
2021-06-30 15:05:00,26.32,26.33,26.25,26.26,145080.0,26.32,26.33,26.25,26.26,145080.0
2021-06-30 15:10:00,26.26,26.3,26.24,26.3,214444.0,26.26,26.3,26.24,26.3,214444.0
2021-06-30 15:15:00,26.29,26.33,26.28,26.31,147865.0,26.29,26.33,26.28,26.31,147865.0
2021-06-30 15:20:00,26.31,26.36,26.31,26.32,149459.0,26.31,26.36,26.31,26.32,149459.0
2021-06-30 15:25:00,26.32,26.34,26.3,26.32,119529.0,26.32,26.34,26.3,26.32,119529.0
2021-06-30 15:30:00,26.31,26.32,26.29,26.32,114531.0,26.31,26.32,26.29,26.32,114531.0
2021-06-30 15:35:00,26.32,26.33,26.26,26.28,228394.0,26.32,26.33,26.26,26.28,228394.0
2021-06-30 15:40:00,26.28,26.3,26.24,26.25,213807.0,26.28,26.3,26.24,26.25,213807.0
2021-06-30 15:45:00,26.25,26.27,26.23,26.26,244748.0,26.25,26.27,26.23,26.26,244748.0
2021-06-30 15:50:00,26.25,26.35,26.24,26.32,467628.0,26.25,26.35,26.24,26.32,467628.0
2021-06-30 15:55:00,26.33,26.39,26.32,26.35,732316.0,26.33,26.39,26.32,26.35,732316.0
2021-07-01 09:30:00,26.59,26.64,26.5,26.51,828146.0,26.59,26.64,26.5,26.51,828146.0
2021-07-01 09:35:00,26.52,26.7,26.45,26.66,576274.0,26.52,26.7,26.45,26.66,576274.0
2021-07-01 09:40:00,26.66,26.73,26.63,26.72,336664.0,26.66,26.73,26.63,26.72,336664.0
2021-07-01 09:45:00,26.72,26.77,26.63,26.75,559165.0,26.72,26.77,26.63,26.75,559165.0
2021-07-01 09:50:00,26.74,26.75,26.57,26.68,333790.0,26.74,26.75,26.57,26.68,333790.0
2021-07-01 09:55:00,26.67,26.69,26.61,26.66,313070.0,26.67,26.69,26.61,26.66,313070.0
2021-07-01 10:00:00,26.66,26.68,26.57,26.58,318716.0,26.66,26.68,26.57,26.58,318716.0
2021-07-01 10:05:00,26.58,26.69,26.54,26.68,237025.0,26.58,26.69,26.54,26.68,237025.0
2021-07-01 10:10:00,26.69,26.77,26.62,26.75,371400.0,26.69,26.77,26.62,26.75,371400.0
2021-07-01 10:15:00,26.75,26.85,26.74,26.83,546213.0,26.75,26.85,26.74,26.83,546213.0
2021-07-01 10:20:00,26.83,26.85,26.75,26.79,402782.0,26.83,26.85,26.75,26.79,402782.0
2021-07-01 10:25:00,26.8,26.8,26.69,26.71,225925.0,26.8,26.8,26.69,26.71,225925.0
2021-07-01 10:30:00,26.71,26.71,26.63,26.69,218872.0,26.71,26.71,26.63,26.69,218872.0
2021-07-01 10:35:00,26.68,26.7,26.61,26.63,196826.0,26.68,26.7,26.61,26.63,196826.0
2021-07-01 10:40:00,26.63,26.66,26.61,26.63,179434.0,26.63,26.66,26.61,26.63,179434.0
2021-07-01 10:45:00,26.63,26.65,26.59,26.62,194655.0,26.63,26.65,26.59,26.62,194655.0
2021-07-01 10:50:00,26.62,26.64,26.57,26.59,238974.0,26.62,26.64,26.57,26.59,238974.0
2021-07-01 10:55:00,26.6,26.6,26.46,26.47,315209.0,26.6,26.6,26.46,26.47,315209.0
2021-07-01 11:00:00,26.47,26.55,26.46,26.52,214728.0,26.47,26.55,26.46,26.52,214728.0
2021-07-01 11:05:00,26.52,26.55,26.5,26.51,195891.0,26.52,26.55,26.5,26.51,195891.0
2021-07-01 11:10:00,26.51,26.54,26.42,26.43,377723.0,26.51,26.54,26.42,26.43,377723.0
2021-07-01 11:15:00,26.43,26.46,26.31,26.32,325592.0,26.43,26.46,26.31,26.32,325592.0
2021-07-01 11:20:00,26.33,26.33,26.26,26.32,312178.0,26.33,26.33,26.26,26.32,312178.0
2021-07-01 11:25:00,26.31,26.35,26.29,26.31,301240.0,26.31,26.35,26.29,26.31,301240.0
2021-07-01 11:30:00,26.3,26.35,26.29,26.35,197054.0,26.3,26.35,26.29,26.35,197054.0
2021-07-01 11:35:00,26.35,26.38,26.33,26.37,215984.0,26.35,26.38,26.33,26.37,215984.0
2021-07-01 11:40:00,26.36,26.37,26.3,26.32,231508.0,26.36,26.37,26.3,26.32,231508.0
2021-07-01 11:45:00,26.32,26.34,26.28,26.33,199902.0,26.32,26.34,26.28,26.33,199902.0
2021-07-01 11:50:00,26.34,26.36,26.33,26.34,134043.0,26.34,26.36,26.33,26.34,134043.0
2021-07-01 11:55:00,26.34,26.34,26.23,26.24,215662.0,26.34,26.34,26.23,26.24,215662.0
2021-07-01 12:00:00,26.24,26.31,26.23,26.27,152712.0,26.24,26.31,26.23,26.27,152712.0
2021-07-01 12:05:00,26.26,26.29,26.26,26.28,115977.0,26.26,26.29,26.26,26.28,115977.0
2021-07-01 12:10:00,26.28,26.3,26.21,26.24,179800.0,26.28,26.3,26.21,26.24,179800.0
2021-07-01 12:15:00,26.24,26.26,26.23,26.24,126723.0,26.24,26.26,26.23,26.24,126723.0
2021-07-01 12:20:00,26.24,26.24,26.18,26.21,161619.0,26.24,26.24,26.18,26.21,161619.0
2021-07-01 12:25:00,26.21,26.24,26.19,26.24,132550.0,26.21,26.24,26.19,26.24,132550.0
2021-07-01 12:30:00,26.24,26.26,26.22,26.26,137841.0,26.24,26.26,26.22,26.26,137841.0
2021-07-01 12:35:00,26.25,26.26,26.19,26.19,151624.0,26.25,26.26,26.19,26.19,151624.0
2021-07-01 12:40:00,26.2,26.24,26.19,26.22,149216.0,26.2,26.24,26.19,26.22,149216.0
2021-07-01 12:45:00,26.22,26.24,26.2,26.2,123716.0,26.22,26.24,26.2,26.2,123716.0
2021-07-01 12:50:00,26.2,26.22,26.17,26.18,163069.0,26.2,26.22,26.17,26.18,163069.0
2021-07-01 12:55:00,26.19,26.21,26.18,26.21,122712.0,26.19,26.21,26.18,26.21,122712.0
2021-07-01 13:00:00,26.21,26.29,26.2,26.29,116487.0,26.21,26.29,26.2,26.29,116487.0
2021-07-01 13:05:00,26.29,26.32,26.27,26.29,162422.0,26.29,26.32,26.27,26.29,162422.0
2021-07-01 13:10:00,26.28,26.29,26.23,26.24,101849.0,26.28,26.29,26.23,26.24,101849.0
2021-07-01 13:15:00,26.25,26.29,26.24,26.27,113422.0,26.25,26.29,26.24,26.27,113422.0
2021-07-01 13:20:00,26.26,26.3,26.26,26.29,57801.0,26.26,26.3,26.26,26.29,57801.0
2021-07-01 13:25:00,26.3,26.3,26.28,26.28,53736.0,26.3,26.3,26.28,26.28,53736.0
2021-07-01 13:30:00,26.29,26.32,26.28,26.31,81759.0,26.29,26.32,26.28,26.31,81759.0
2021-07-01 13:35:00,26.31,26.32,26.25,26.25,140237.0,26.31,26.32,26.25,26.25,140237.0
2021-07-01 13:40:00,26.26,26.27,26.25,26.26,66738.0,26.26,26.27,26.25,26.26,66738.0
2021-07-01 13:45:00,26.25,26.27,26.22,26.25,137808.0,26.25,26.27,26.22,26.25,137808.0
2021-07-01 13:50:00,26.25,26.27,26.22,26.25,114447.0,26.25,26.27,26.22,26.25,114447.0
2021-07-01 13:55:00,26.25,26.26,26.22,26.23,73993.0,26.25,26.26,26.22,26.23,73993.0
2021-07-01 14:00:00,26.23,26.23,26.14,26.14,202231.0,26.23,26.23,26.14,26.14,202231.0
2021-07-01 14:05:00,26.14,26.17,26.12,26.15,172692.0,26.14,26.17,26.12,26.15,172692.0
2021-07-01 14:10:00,26.15,26.18,26.14,26.17,124876.0,26.15,26.18,26.14,26.17,124876.0
2021-07-01 14:15:00,26.16,26.19,26.15,26.18,70510.0,26.16,26.19,26.15,26.18,70510.0
2021-07-01 14:20:00,26.18,26.22,26.16,26.21,127119.0,26.18,26.22,26.16,26.21,127119.0
2021-07-01 14:25:00,26.21,26.22,26.19,26.21,72138.0,26.21,26.22,26.19,26.21,72138.0
2021-07-01 14:30:00,26.21,26.28,26.2,26.27,135288.0,26.21,26.28,26.2,26.27,135288.0
2021-07-01 14:35:00,26.26,26.29,26.22,26.24,128876.0,26.26,26.29,26.22,26.24,128876.0
2021-07-01 14:40:00,26.24,26.29,26.23,26.27,131414.0,26.24,26.29,26.23,26.27,131414.0
2021-07-01 14:45:00,26.27,26.33,26.26,26.32,169418.0,26.27,26.33,26.26,26.32,169418.0
2021-07-01 14:50:00,26.32,26.35,26.31,26.33,92441.0,26.32,26.35,26.31,26.33,92441.0
2021-07-01 14:55:00,26.33,26.34,26.29,26.3,145050.0,26.33,26.34,26.29,26.3,145050.0
2021-07-01 15:00:00,26.3,26.36,26.3,26.36,151011.0,26.3,26.36,26.3,26.36,151011.0
2021-07-01 15:05:00,26.36,26.37,26.34,26.37,190145.0,26.36,26.37,26.34,26.37,190145.0
2021-07-01 15:10:00,26.37,26.39,26.35,26.39,104004.0,26.37,26.39,26.35,26.39,104004.0
2021-07-01 15:15:00,26.39,26.43,26.38,26.43,167946.0,26.39,26.43,26.38,26.43,167946.0
2021-07-01 15:20:00,26.43,26.43,26.4,26.43,158184.0,26.43,26.43,26.4,26.43,158184.0
2021-07-01 15:25:00,26.43,26.43,26.39,26.41,166943.0,26.43,26.43,26.39,26.41,166943.0
2021-07-01 15:30:00,26.41,26.43,26.37,26.38,172870.0,26.41,26.43,26.37,26.38,172870.0
2021-07-01 15:35:00,26.38,26.43,26.37,26.39,176558.0,26.38,26.43,26.37,26.39,176558.0
2021-07-01 15:40:00,26.4,26.4,26.37,26.38,150755.0,26.4,26.4,26.37,26.38,150755.0
2021-07-01 15:45:00,26.38,26.39,26.34,26.36,231048.0,26.38,26.39,26.34,26.36,231048.0
2021-07-01 15:50:00,26.36,26.38,26.33,26.36,589900.0,26.36,26.38,26.33,26.36,589900.0
2021-07-01 15:55:00,26.36,26.4,26.33,26.36,698047.0,26.36,26.4,26.33,26.36,698047.0
2021-07-02 09:30:00,26.26,26.3,25.94,25.95,1010857.0,26.26,26.3,25.94,25.95,1010857.0
2021-07-02 09:35:00,25.95,26.02,25.91,25.93,503106.0,25.95,26.02,25.91,25.93,503106.0
2021-07-02 09:40:00,25.94,25.96,25.86,25.92,488252.0,25.94,25.96,25.86,25.92,488252.0
2021-07-02 09:45:00,25.92,25.99,25.87,25.92,442457.0,25.92,25.99,25.87,25.92,442457.0
2021-07-02 09:50:00,25.92,25.93,25.83,25.87,427450.0,25.92,25.93,25.83,25.87,427450.0
2021-07-02 09:55:00,25.86,25.9,25.81,25.83,324014.0,25.86,25.9,25.81,25.83,324014.0
2021-07-02 10:00:00,25.83,25.87,25.79,25.83,439040.0,25.83,25.87,25.79,25.83,439040.0
2021-07-02 10:05:00,25.83,25.89,25.81,25.84,338499.0,25.83,25.89,25.81,25.84,338499.0
2021-07-02 10:10:00,25.83,25.87,25.8,25.86,313382.0,25.83,25.87,25.8,25.86,313382.0
2021-07-02 10:15:00,25.85,25.94,25.85,25.92,241854.0,25.85,25.94,25.85,25.92,241854.0
2021-07-02 10:20:00,25.91,25.93,25.82,25.87,216018.0,25.91,25.93,25.82,25.87,216018.0
2021-07-02 10:25:00,25.86,25.91,25.85,25.86,175579.0,25.86,25.91,25.85,25.86,175579.0
2021-07-02 10:30:00,25.86,25.9,25.84,25.86,202535.0,25.86,25.9,25.84,25.86,202535.0
2021-07-02 10:35:00,25.85,25.86,25.7,25.7,609236.0,25.85,25.86,25.7,25.7,609236.0
2021-07-02 10:40:00,25.71,25.79,25.7,25.76,339064.0,25.71,25.79,25.7,25.76,339064.0
2021-07-02 10:45:00,25.77,25.84,25.76,25.82,154937.0,25.77,25.84,25.76,25.82,154937.0
2021-07-02 10:50:00,25.82,25.82,25.74,25.75,262808.0,25.82,25.82,25.74,25.75,262808.0
2021-07-02 10:55:00,25.75,25.81,25.74,25.78,262484.0,25.75,25.81,25.74,25.78,262484.0
2021-07-02 11:00:00,25.78,25.83,25.76,25.82,150012.0,25.78,25.83,25.76,25.82,150012.0
2021-07-02 11:05:00,25.82,25.84,25.79,25.79,261186.0,25.82,25.84,25.79,25.79,261186.0
2021-07-02 11:10:00,25.8,25.81,25.76,25.78,175213.0,25.8,25.81,25.76,25.78,175213.0
2021-07-02 11:15:00,25.78,25.81,25.75,25.8,175767.0,25.78,25.81,25.75,25.8,175767.0
2021-07-02 11:20:00,25.8,25.82,25.78,25.81,140101.0,25.8,25.82,25.78,25.81,140101.0
2021-07-02 11:25:00,25.8,25.81,25.75,25.76,161420.0,25.8,25.81,25.75,25.76,161420.0
2021-07-02 11:30:00,25.76,25.8,25.75,25.79,194392.0,25.76,25.8,25.75,25.79,194392.0
2021-07-02 11:35:00,25.8,25.91,25.79,25.89,279839.0,25.8,25.91,25.79,25.89,279839.0
2021-07-02 11:40:00,25.89,25.98,25.88,25.94,343515.0,25.89,25.98,25.88,25.94,343515.0
2021-07-02 11:45:00,25.95,25.95,25.9,25.93,139533.0,25.95,25.95,25.9,25.93,139533.0
2021-07-02 11:50:00,25.92,25.97,25.91,25.96,129915.0,25.92,25.97,25.91,25.96,129915.0
2021-07-02 11:55:00,25.96,25.97,25.93,25.95,139348.0,25.96,25.97,25.93,25.95,139348.0
2021-07-02 12:00:00,25.95,26.04,25.94,26.03,284010.0,25.95,26.04,25.94,26.03,284010.0
2021-07-02 12:05:00,26.03,26.03,25.97,26.01,255567.0,26.03,26.03,25.97,26.01,255567.0
2021-07-02 12:10:00,26.01,26.01,25.95,25.99,233296.0,26.01,26.01,25.95,25.99,233296.0
2021-07-02 12:15:00,25.99,26.0,25.96,25.99,105263.0,25.99,26.0,25.96,25.99,105263.0
2021-07-02 12:20:00,25.99,26.01,25.96,25.97,190479.0,25.99,26.01,25.96,25.97,190479.0
2021-07-02 12:25:00,25.98,26.04,25.97,26.01,181116.0,25.98,26.04,25.97,26.01,181116.0
2021-07-02 12:30:00,26.01,26.06,25.99,26.04,146509.0,26.01,26.06,25.99,26.04,146509.0
2021-07-02 12:35:00,26.05,26.06,26.01,26.03,99079.0,26.05,26.06,26.01,26.03,99079.0
2021-07-02 12:40:00,26.04,26.07,26.02,26.07,77048.0,26.04,26.07,26.02,26.07,77048.0
2021-07-02 12:45:00,26.07,26.07,26.04,26.04,163702.0,26.07,26.07,26.04,26.04,163702.0
2021-07-02 12:50:00,26.04,26.08,26.03,26.05,97799.0,26.04,26.08,26.03,26.05,97799.0
2021-07-02 12:55:00,26.05,26.06,26.01,26.05,89938.0,26.05,26.06,26.01,26.05,89938.0
2021-07-02 13:00:00,26.04,26.11,26.03,26.1,107154.0,26.04,26.11,26.03,26.1,107154.0
2021-07-02 13:05:00,26.11,26.11,26.07,26.09,85640.0,26.11,26.11,26.07,26.09,85640.0
2021-07-02 13:10:00,26.08,26.13,26.08,26.11,164404.0,26.08,26.13,26.08,26.11,164404.0
2021-07-02 13:15:00,26.12,26.17,26.11,26.15,170543.0,26.12,26.17,26.11,26.15,170543.0
2021-07-02 13:20:00,26.16,26.19,26.15,26.19,106564.0,26.16,26.19,26.15,26.19,106564.0
2021-07-02 13:25:00,26.19,26.2,26.14,26.19,157976.0,26.19,26.2,26.14,26.19,157976.0
2021-07-02 13:30:00,26.19,26.19,26.14,26.14,116534.0,26.19,26.19,26.14,26.14,116534.0
2021-07-02 13:35:00,26.14,26.17,26.12,26.17,107698.0,26.14,26.17,26.12,26.17,107698.0
2021-07-02 13:40:00,26.17,26.2,26.16,26.18,95509.0,26.17,26.2,26.16,26.18,95509.0
2021-07-02 13:45:00,26.17,26.22,26.17,26.19,140724.0,26.17,26.22,26.17,26.19,140724.0
2021-07-02 13:50:00,26.19,26.2,26.09,26.1,270131.0,26.19,26.2,26.09,26.1,270131.0
2021-07-02 13:55:00,26.1,26.14,26.09,26.09,121846.0,26.1,26.14,26.09,26.09,121846.0
2021-07-02 14:00:00,26.1,26.11,26.06,26.08,111794.0,26.1,26.11,26.06,26.08,111794.0
2021-07-02 14:05:00,26.08,26.1,25.96,26.05,1002619.0,26.08,26.1,25.96,26.05,1002619.0
2021-07-02 14:10:00,26.06,26.1,26.05,26.08,172258.0,26.06,26.1,26.05,26.08,172258.0
2021-07-02 14:15:00,26.08,26.09,26.06,26.09,95805.0,26.08,26.09,26.06,26.09,95805.0
2021-07-02 14:20:00,26.09,26.12,26.08,26.11,127991.0,26.09,26.12,26.08,26.11,127991.0
2021-07-02 14:25:00,26.11,26.12,26.09,26.11,78595.0,26.11,26.12,26.09,26.11,78595.0
2021-07-02 14:30:00,26.11,26.12,26.08,26.1,150661.0,26.11,26.12,26.08,26.1,150661.0
2021-07-02 14:35:00,26.1,26.11,26.09,26.1,85638.0,26.1,26.11,26.09,26.1,85638.0
2021-07-02 14:40:00,26.1,26.13,26.1,26.13,63640.0,26.1,26.13,26.1,26.13,63640.0
2021-07-02 14:45:00,26.13,26.15,26.12,26.15,112901.0,26.13,26.15,26.12,26.15,112901.0
2021-07-02 14:50:00,26.15,26.16,26.12,26.13,97072.0,26.15,26.16,26.12,26.13,97072.0
2021-07-02 14:55:00,26.13,26.14,26.11,26.11,101229.0,26.13,26.14,26.11,26.11,101229.0
2021-07-02 15:00:00,26.11,26.16,26.1,26.15,85261.0,26.11,26.16,26.1,26.15,85261.0
2021-07-02 15:05:00,26.16,26.18,26.14,26.17,110874.0,26.16,26.18,26.14,26.17,110874.0
2021-07-02 15:10:00,26.17,26.21,26.17,26.2,107591.0,26.17,26.21,26.17,26.2,107591.0
2021-07-02 15:15:00,26.21,26.22,26.18,26.19,83520.0,26.21,26.22,26.18,26.19,83520.0
2021-07-02 15:20:00,26.19,26.2,26.16,26.18,173504.0,26.19,26.2,26.16,26.18,173504.0
2021-07-02 15:25:00,26.17,26.19,26.14,26.15,118715.0,26.17,26.19,26.14,26.15,118715.0
2021-07-02 15:30:00,26.15,26.16,26.08,26.1,198612.0,26.15,26.16,26.08,26.1,198612.0
2021-07-02 15:35:00,26.09,26.11,26.06,26.06,154548.0,26.09,26.11,26.06,26.06,154548.0
2021-07-02 15:40:00,26.07,26.08,26.03,26.04,246694.0,26.07,26.08,26.03,26.04,246694.0
2021-07-02 15:45:00,26.03,26.06,26.02,26.04,329846.0,26.03,26.06,26.02,26.04,329846.0
2021-07-02 15:50:00,26.04,26.07,26.02,26.04,402965.0,26.04,26.07,26.02,26.04,402965.0
2021-07-02 15:55:00,26.04,26.08,26.03,26.07,766227.0,26.04,26.08,26.03,26.07,766227.0
2021-07-06 09:30:00,26.08,26.28,26.02,26.12,1164955.0,26.08,26.28,26.02,26.12,1164955.0
2021-07-06 09:35:00,26.12,26.14,25.69,25.71,1036693.0,26.12,26.14,25.69,25.71,1036693.0
2021-07-06 09:40:00,25.71,25.72,25.58,25.6,880692.0,25.71,25.72,25.58,25.6,880692.0
2021-07-06 09:45:00,25.61,25.71,25.56,25.71,706506.0,25.61,25.71,25.56,25.71,706506.0
2021-07-06 09:50:00,25.7,25.71,25.57,25.6,379270.0,25.7,25.71,25.57,25.6,379270.0
2021-07-06 09:55:00,25.59,25.65,25.54,25.55,383562.0,25.59,25.65,25.54,25.55,383562.0
2021-07-06 10:00:00,25.55,25.55,25.44,25.49,831180.0,25.55,25.55,25.44,25.49,831180.0
2021-07-06 10:05:00,25.49,25.56,25.48,25.49,462222.0,25.49,25.56,25.48,25.49,462222.0
2021-07-06 10:10:00,25.49,25.55,25.47,25.47,464171.0,25.49,25.55,25.47,25.47,464171.0
2021-07-06 10:15:00,25.47,25.53,25.41,25.53,426404.0,25.47,25.53,25.41,25.53,426404.0
2021-07-06 10:20:00,25.53,25.53,25.46,25.48,288168.0,25.53,25.53,25.46,25.48,288168.0
2021-07-06 10:25:00,25.48,25.49,25.43,25.44,244814.0,25.48,25.49,25.43,25.44,244814.0
2021-07-06 10:30:00,25.44,25.44,25.32,25.37,813900.0,25.44,25.44,25.32,25.37,813900.0
2021-07-06 10:35:00,25.38,25.44,25.32,25.43,470053.0,25.38,25.44,25.32,25.43,470053.0
2021-07-06 10:40:00,25.44,25.44,25.37,25.39,259012.0,25.44,25.44,25.37,25.39,259012.0
2021-07-06 10:45:00,25.39,25.46,25.37,25.42,289490.0,25.39,25.46,25.37,25.42,289490.0
2021-07-06 10:50:00,25.43,25.43,25.35,25.35,232570.0,25.43,25.43,25.35,25.35,232570.0
2021-07-06 10:55:00,25.35,25.36,25.26,25.28,448216.0,25.35,25.36,25.26,25.28,448216.0
2021-07-06 11:00:00,25.28,25.33,25.26,25.29,435768.0,25.28,25.33,25.26,25.29,435768.0
2021-07-06 11:05:00,25.3,25.35,25.29,25.35,197555.0,25.3,25.35,25.29,25.35,197555.0
2021-07-06 11:10:00,25.34,25.35,25.28,25.34,362907.0,25.34,25.35,25.28,25.34,362907.0
2021-07-06 11:15:00,25.34,25.36,25.28,25.29,248806.0,25.34,25.36,25.28,25.29,248806.0
2021-07-06 11:20:00,25.29,25.32,25.26,25.27,270812.0,25.29,25.32,25.26,25.27,270812.0
2021-07-06 11:25:00,25.27,25.35,25.26,25.34,305366.0,25.27,25.35,25.26,25.34,305366.0
2021-07-06 11:30:00,25.34,25.35,25.28,25.33,292677.0,25.34,25.35,25.28,25.33,292677.0
2021-07-06 11:35:00,25.33,25.38,25.32,25.37,230312.0,25.33,25.38,25.32,25.37,230312.0
2021-07-06 11:40:00,25.37,25.4,25.34,25.36,188932.0,25.37,25.4,25.34,25.36,188932.0
2021-07-06 11:45:00,25.36,25.36,25.22,25.23,402681.0,25.36,25.36,25.22,25.23,402681.0
2021-07-06 11:50:00,25.23,25.23,25.12,25.13,720383.0,25.23,25.23,25.12,25.13,720383.0
2021-07-06 11:55:00,25.13,25.16,25.1,25.12,455057.0,25.13,25.16,25.1,25.12,455057.0
2021-07-06 12:00:00,25.12,25.15,25.05,25.06,437000.0,25.12,25.15,25.05,25.06,437000.0
2021-07-06 12:05:00,25.07,25.09,25.04,25.05,251200.0,25.07,25.09,25.04,25.05,251200.0
2021-07-06 12:10:00,25.05,25.11,25.02,25.05,410455.0,25.05,25.11,25.02,25.05,410455.0
2021-07-06 12:15:00,25.05,25.11,25.04,25.06,249144.0,25.05,25.11,25.04,25.06,249144.0
2021-07-06 12:20:00,25.05,25.07,25.01,25.03,416459.0,25.05,25.07,25.01,25.03,416459.0
2021-07-06 12:25:00,25.03,25.08,24.95,25.06,592935.0,25.03,25.08,24.95,25.06,592935.0
2021-07-06 12:30:00,25.05,25.06,25.0,25.03,210581.0,25.05,25.06,25.0,25.03,210581.0
2021-07-06 12:35:00,25.03,25.03,24.95,24.97,287025.0,25.03,25.03,24.95,24.97,287025.0
2021-07-06 12:40:00,24.98,24.98,24.93,24.96,279830.0,24.98,24.98,24.93,24.96,279830.0
2021-07-06 12:45:00,24.96,25.0,24.94,24.99,210165.0,24.96,25.0,24.94,24.99,210165.0
2021-07-06 12:50:00,24.99,25.02,24.97,25.0,232145.0,24.99,25.02,24.97,25.0,232145.0
2021-07-06 12:55:00,25.0,25.02,24.97,25.01,213451.0,25.0,25.02,24.97,25.01,213451.0
2021-07-06 13:00:00,25.02,25.04,24.99,25.01,290344.0,25.02,25.04,24.99,25.01,290344.0
2021-07-06 13:05:00,25.01,25.04,25.0,25.04,174162.0,25.01,25.04,25.0,25.04,174162.0
2021-07-06 13:10:00,25.04,25.04,24.98,25.01,287229.0,25.04,25.04,24.98,25.01,287229.0
2021-07-06 13:15:00,25.01,25.08,25.01,25.04,223575.0,25.01,25.08,25.01,25.04,223575.0
2021-07-06 13:20:00,25.04,25.07,25.02,25.04,142835.0,25.04,25.07,25.02,25.04,142835.0
2021-07-06 13:25:00,25.05,25.07,24.98,25.06,388887.0,25.05,25.07,24.98,25.06,388887.0
2021-07-06 13:30:00,25.06,25.07,25.01,25.02,266079.0,25.06,25.07,25.01,25.02,266079.0
2021-07-06 13:35:00,25.02,25.06,25.0,25.05,236446.0,25.02,25.06,25.0,25.05,236446.0
2021-07-06 13:40:00,25.07,25.08,25.03,25.05,228843.0,25.07,25.08,25.03,25.05,228843.0
2021-07-06 13:45:00,25.05,25.09,25.05,25.05,133356.0,25.05,25.09,25.05,25.05,133356.0
2021-07-06 13:50:00,25.06,25.07,25.03,25.05,175324.0,25.06,25.07,25.03,25.05,175324.0
2021-07-06 13:55:00,25.06,25.08,25.05,25.05,116717.0,25.06,25.08,25.05,25.05,116717.0
2021-07-06 14:00:00,25.05,25.09,25.05,25.08,143358.0,25.05,25.09,25.05,25.08,143358.0
2021-07-06 14:05:00,25.08,25.09,25.05,25.07,168088.0,25.08,25.09,25.05,25.07,168088.0
2021-07-06 14:10:00,25.06,25.07,25.03,25.04,190069.0,25.06,25.07,25.03,25.04,190069.0
2021-07-06 14:15:00,25.04,25.09,25.02,25.09,122548.0,25.04,25.09,25.02,25.09,122548.0
2021-07-06 14:20:00,25.09,25.1,25.06,25.08,157079.0,25.09,25.1,25.06,25.08,157079.0
2021-07-06 14:25:00,25.08,25.08,25.03,25.05,138344.0,25.08,25.08,25.03,25.05,138344.0
2021-07-06 14:30:00,25.05,25.07,25.04,25.05,126715.0,25.05,25.07,25.04,25.05,126715.0
2021-07-06 14:35:00,25.05,25.08,25.02,25.06,149125.0,25.05,25.08,25.02,25.06,149125.0
2021-07-06 14:40:00,25.07,25.09,25.04,25.07,154202.0,25.07,25.09,25.04,25.07,154202.0
2021-07-06 14:45:00,25.06,25.09,25.05,25.09,130161.0,25.06,25.09,25.05,25.09,130161.0
2021-07-06 14:50:00,25.09,25.11,25.03,25.05,127968.0,25.09,25.11,25.03,25.05,127968.0
2021-07-06 14:55:00,25.05,25.06,25.03,25.04,147415.0,25.05,25.06,25.03,25.04,147415.0
2021-07-06 15:00:00,25.03,25.09,25.03,25.09,124249.0,25.03,25.09,25.03,25.09,124249.0
2021-07-06 15:05:00,25.09,25.09,25.04,25.05,134145.0,25.09,25.09,25.04,25.05,134145.0
2021-07-06 15:10:00,25.05,25.06,25.02,25.02,240353.0,25.05,25.06,25.02,25.02,240353.0
2021-07-06 15:15:00,25.02,25.04,25.02,25.04,144173.0,25.02,25.04,25.02,25.04,144173.0
2021-07-06 15:20:00,25.04,25.06,25.01,25.02,275822.0,25.04,25.06,25.01,25.02,275822.0
2021-07-06 15:25:00,25.02,25.07,25.01,25.05,168122.0,25.02,25.07,25.01,25.05,168122.0
2021-07-06 15:30:00,25.05,25.07,25.01,25.02,333087.0,25.05,25.07,25.01,25.02,333087.0
2021-07-06 15:35:00,25.02,25.03,25.0,25.01,350853.0,25.02,25.03,25.0,25.01,350853.0
2021-07-06 15:40:00,25.01,25.02,25.0,25.01,349161.0,25.01,25.02,25.0,25.01,349161.0
2021-07-06 15:45:00,25.01,25.03,24.97,25.02,787879.0,25.01,25.03,24.97,25.02,787879.0
2021-07-06 15:50:00,25.02,25.05,24.99,25.0,537965.0,25.02,25.05,24.99,25.0,537965.0
2021-07-06 15:55:00,25.0,25.03,24.99,25.02,779335.0,25.0,25.03,24.99,25.02,779335.0
2021-07-07 09:30:00,24.86,25.19,24.69,25.15,1637973.0,24.86,25.19,24.69,25.15,1637973.0
2021-07-07 09:35:00,25.17,25.29,25.1,25.12,1020105.0,25.17,25.29,25.1,25.12,1020105.0
2021-07-07 09:40:00,25.12,25.21,24.82,24.92,783434.0,25.12,25.21,24.82,24.92,783434.0
2021-07-07 09:45:00,24.93,25.02,24.74,24.77,813358.0,24.93,25.02,24.74,24.77,813358.0
2021-07-07 09:50:00,24.76,24.76,24.51,24.51,1290200.0,24.76,24.76,24.51,24.51,1290200.0
2021-07-07 09:55:00,24.51,24.62,24.47,24.5,946312.0,24.51,24.62,24.47,24.5,946312.0
2021-07-07 10:00:00,24.49,24.49,24.19,24.21,1577852.0,24.49,24.49,24.19,24.21,1577852.0
2021-07-07 10:05:00,24.2,24.27,24.1,24.11,1383281.0,24.2,24.27,24.1,24.11,1383281.0
2021-07-07 10:10:00,24.11,24.24,24.11,24.18,923132.0,24.11,24.24,24.11,24.18,923132.0
2021-07-07 10:15:00,24.19,24.28,24.15,24.21,624100.0,24.19,24.28,24.15,24.21,624100.0
2021-07-07 10:20:00,24.2,24.24,24.15,24.19,526173.0,24.2,24.24,24.15,24.19,526173.0
2021-07-07 10:25:00,24.19,24.22,23.91,23.93,1417699.0,24.19,24.22,23.91,23.93,1417699.0
2021-07-07 10:30:00,23.93,24.02,23.87,23.96,1225257.0,23.93,24.02,23.87,23.96,1225257.0
2021-07-07 10:35:00,23.96,24.09,23.94,23.98,687311.0,23.96,24.09,23.94,23.98,687311.0
2021-07-07 10:40:00,23.99,24.04,23.95,24.01,601452.0,23.99,24.04,23.95,24.01,601452.0
2021-07-07 10:45:00,24.0,24.12,23.96,24.06,587872.0,24.0,24.12,23.96,24.06,587872.0
2021-07-07 10:50:00,24.05,24.15,24.02,24.1,483217.0,24.05,24.15,24.02,24.1,483217.0
2021-07-07 10:55:00,24.11,24.2,24.1,24.19,466380.0,24.11,24.2,24.1,24.19,466380.0
2021-07-07 11:00:00,24.19,24.21,24.1,24.18,503099.0,24.19,24.21,24.1,24.18,503099.0
2021-07-07 11:05:00,24.17,24.23,24.1,24.12,351129.0,24.17,24.23,24.1,24.12,351129.0
2021-07-07 11:10:00,24.11,24.19,24.08,24.18,374924.0,24.11,24.19,24.08,24.18,374924.0
2021-07-07 11:15:00,24.17,24.2,24.11,24.17,326054.0,24.17,24.2,24.11,24.17,326054.0
2021-07-07 11:20:00,24.17,24.19,24.14,24.16,226157.0,24.17,24.19,24.14,24.16,226157.0
2021-07-07 11:25:00,24.16,24.3,24.14,24.3,602357.0,24.16,24.3,24.14,24.3,602357.0
2021-07-07 11:30:00,24.29,24.42,24.29,24.37,589621.0,24.29,24.42,24.29,24.37,589621.0
2021-07-07 11:35:00,24.37,24.44,24.36,24.43,576822.0,24.37,24.44,24.36,24.43,576822.0
2021-07-07 11:40:00,24.43,24.45,24.32,24.33,377802.0,24.43,24.45,24.32,24.33,377802.0
2021-07-07 11:45:00,24.33,24.36,24.28,24.33,399903.0,24.33,24.36,24.28,24.33,399903.0
2021-07-07 11:50:00,24.34,24.37,24.3,24.3,216732.0,24.34,24.37,24.3,24.3,216732.0
2021-07-07 11:55:00,24.31,24.34,24.28,24.3,179193.0,24.31,24.34,24.28,24.3,179193.0
2021-07-07 12:00:00,24.31,24.32,24.25,24.28,247841.0,24.31,24.32,24.25,24.28,247841.0
2021-07-07 12:05:00,24.29,24.29,24.21,24.22,253754.0,24.29,24.29,24.21,24.22,253754.0
2021-07-07 12:10:00,24.23,24.33,24.22,24.32,214520.0,24.23,24.33,24.22,24.32,214520.0
2021-07-07 12:15:00,24.32,24.32,24.22,24.23,134769.0,24.32,24.32,24.22,24.23,134769.0
2021-07-07 12:20:00,24.23,24.29,24.22,24.29,173021.0,24.23,24.29,24.22,24.29,173021.0
2021-07-07 12:25:00,24.3,24.3,24.25,24.26,94975.0,24.3,24.3,24.25,24.26,94975.0
2021-07-07 12:30:00,24.26,24.36,24.25,24.35,136993.0,24.26,24.36,24.25,24.35,136993.0
2021-07-07 12:35:00,24.35,24.38,24.31,24.37,184728.0,24.35,24.38,24.31,24.37,184728.0
2021-07-07 12:40:00,24.37,24.38,24.32,24.34,212462.0,24.37,24.38,24.32,24.34,212462.0
2021-07-07 12:45:00,24.35,24.37,24.32,24.37,97285.0,24.35,24.37,24.32,24.37,97285.0
2021-07-07 12:50:00,24.37,24.39,24.3,24.33,198326.0,24.37,24.39,24.3,24.33,198326.0
2021-07-07 12:55:00,24.33,24.35,24.25,24.27,212953.0,24.33,24.35,24.25,24.27,212953.0
2021-07-07 13:00:00,24.28,24.28,24.23,24.25,211967.0,24.28,24.28,24.23,24.25,211967.0
2021-07-07 13:05:00,24.25,24.29,24.24,24.25,165296.0,24.25,24.29,24.24,24.25,165296.0
2021-07-07 13:10:00,24.25,24.29,24.23,24.27,155643.0,24.25,24.29,24.23,24.27,155643.0
2021-07-07 13:15:00,24.27,24.29,24.25,24.26,141747.0,24.27,24.29,24.25,24.26,141747.0
2021-07-07 13:20:00,24.25,24.26,24.21,24.22,173584.0,24.25,24.26,24.21,24.22,173584.0
2021-07-07 13:25:00,24.21,24.23,24.15,24.17,229396.0,24.21,24.23,24.15,24.17,229396.0
2021-07-07 13:30:00,24.16,24.21,24.15,24.18,234365.0,24.16,24.21,24.15,24.18,234365.0
2021-07-07 13:35:00,24.18,24.24,24.16,24.21,148827.0,24.18,24.24,24.16,24.21,148827.0
2021-07-07 13:40:00,24.2,24.21,24.16,24.2,156456.0,24.2,24.21,24.16,24.2,156456.0
2021-07-07 13:45:00,24.2,24.22,24.17,24.18,145878.0,24.2,24.22,24.17,24.18,145878.0
2021-07-07 13:50:00,24.18,24.2,24.16,24.17,108118.0,24.18,24.2,24.16,24.17,108118.0
2021-07-07 13:55:00,24.16,24.17,24.1,24.12,217358.0,24.16,24.17,24.1,24.12,217358.0
2021-07-07 14:00:00,24.12,24.27,24.11,24.26,277790.0,24.12,24.27,24.11,24.26,277790.0
2021-07-07 14:05:00,24.25,24.29,24.22,24.29,114391.0,24.25,24.29,24.22,24.29,114391.0
2021-07-07 14:10:00,24.29,24.29,24.21,24.22,203244.0,24.29,24.29,24.21,24.22,203244.0
2021-07-07 14:15:00,24.21,24.23,24.17,24.22,146333.0,24.21,24.23,24.17,24.22,146333.0
2021-07-07 14:20:00,24.23,24.23,24.15,24.18,205312.0,24.23,24.23,24.15,24.18,205312.0
2021-07-07 14:25:00,24.18,24.22,24.17,24.18,177278.0,24.18,24.22,24.17,24.18,177278.0
2021-07-07 14:30:00,24.18,24.18,24.12,24.14,171687.0,24.18,24.18,24.12,24.14,171687.0
2021-07-07 14:35:00,24.14,24.15,24.08,24.09,207504.0,24.14,24.15,24.08,24.09,207504.0
2021-07-07 14:40:00,24.09,24.11,24.06,24.07,194326.0,24.09,24.11,24.06,24.07,194326.0
2021-07-07 14:45:00,24.07,24.09,24.05,24.08,155289.0,24.07,24.09,24.05,24.08,155289.0
2021-07-07 14:50:00,24.08,24.11,24.06,24.08,172106.0,24.08,24.11,24.06,24.08,172106.0
2021-07-07 14:55:00,24.08,24.16,24.07,24.13,136853.0,24.08,24.16,24.07,24.13,136853.0
2021-07-07 15:00:00,24.14,24.19,24.12,24.18,194306.0,24.14,24.19,24.12,24.18,194306.0
2021-07-07 15:05:00,24.17,24.21,24.16,24.18,218820.0,24.17,24.21,24.16,24.18,218820.0
2021-07-07 15:10:00,24.17,24.21,24.16,24.18,208303.0,24.17,24.21,24.16,24.18,208303.0
2021-07-07 15:15:00,24.19,24.22,24.12,24.13,201365.0,24.19,24.22,24.12,24.13,201365.0
2021-07-07 15:20:00,24.12,24.15,24.1,24.12,166641.0,24.12,24.15,24.1,24.12,166641.0
2021-07-07 15:25:00,24.11,24.17,24.1,24.14,223979.0,24.11,24.17,24.1,24.14,223979.0
2021-07-07 15:30:00,24.14,24.15,24.08,24.13,421392.0,24.14,24.15,24.08,24.13,421392.0
2021-07-07 15:35:00,24.13,24.13,24.06,24.07,249730.0,24.13,24.13,24.06,24.07,249730.0
2021-07-07 15:40:00,24.07,24.1,24.05,24.09,335190.0,24.07,24.1,24.05,24.09,335190.0
2021-07-07 15:45:00,24.09,24.14,24.08,24.12,413216.0,24.09,24.14,24.08,24.12,413216.0
2021-07-07 15:50:00,24.12,24.17,24.09,24.16,610586.0,24.12,24.17,24.09,24.16,610586.0
2021-07-07 15:55:00,24.16,24.16,24.05,24.09,1080397.0,24.16,24.16,24.05,24.09,1080397.0
2021-07-08 09:30:00,23.21,23.52,23.07,23.23,2775151.0,23.21,23.52,23.07,23.23,2775151.0
2021-07-08 09:35:00,23.23,23.29,22.9,22.92,1574753.0,23.23,23.29,22.9,22.92,1574753.0
2021-07-08 09:40:00,22.91,23.11,22.84,23.04,1543789.0,22.91,23.11,22.84,23.04,1543789.0
2021-07-08 09:45:00,23.04,23.18,22.94,23.16,851283.0,23.04,23.18,22.94,23.16,851283.0
2021-07-08 09:50:00,23.17,23.31,23.12,23.25,735822.0,23.17,23.31,23.12,23.25,735822.0
2021-07-08 09:55:00,23.26,23.29,23.15,23.26,534708.0,23.26,23.29,23.15,23.26,534708.0
2021-07-08 10:00:00,23.26,23.43,23.17,23.42,884411.0,23.26,23.43,23.17,23.42,884411.0
2021-07-08 10:05:00,23.42,23.62,23.38,23.61,1111375.0,23.42,23.62,23.38,23.61,1111375.0
2021-07-08 10:10:00,23.61,23.67,23.53,23.55,813202.0,23.61,23.67,23.53,23.55,813202.0
2021-07-08 10:15:00,23.55,23.67,23.53,23.64,785717.0,23.55,23.67,23.53,23.64,785717.0
2021-07-08 10:20:00,23.64,23.68,23.5,23.58,700084.0,23.64,23.68,23.5,23.58,700084.0
2021-07-08 10:25:00,23.58,23.75,23.49,23.7,785055.0,23.58,23.75,23.49,23.7,785055.0
2021-07-08 10:30:00,23.71,23.74,23.6,23.62,541439.0,23.71,23.74,23.6,23.62,541439.0
2021-07-08 10:35:00,23.62,23.65,23.56,23.58,412571.0,23.62,23.65,23.56,23.58,412571.0
2021-07-08 10:40:00,23.57,23.76,23.57,23.74,551046.0,23.57,23.76,23.57,23.74,551046.0
2021-07-08 10:45:00,23.73,23.74,23.57,23.61,368109.0,23.73,23.74,23.57,23.61,368109.0
2021-07-08 10:50:00,23.6,23.78,23.58,23.74,405098.0,23.6,23.78,23.58,23.74,405098.0
2021-07-08 10:55:00,23.74,23.74,23.6,23.61,350156.0,23.74,23.74,23.6,23.61,350156.0
2021-07-08 11:00:00,23.61,23.7,23.6,23.69,670290.0,23.61,23.7,23.6,23.69,670290.0
2021-07-08 11:05:00,23.69,23.79,23.68,23.72,436978.0,23.69,23.79,23.68,23.72,436978.0
2021-07-08 11:10:00,23.71,23.79,23.68,23.79,350789.0,23.71,23.79,23.68,23.79,350789.0
2021-07-08 11:15:00,23.78,23.83,23.71,23.79,355824.0,23.78,23.83,23.71,23.79,355824.0
2021-07-08 11:20:00,23.8,23.89,23.78,23.82,456549.0,23.8,23.89,23.78,23.82,456549.0
2021-07-08 11:25:00,23.82,23.89,23.79,23.86,378882.0,23.82,23.89,23.79,23.86,378882.0
2021-07-08 11:30:00,23.86,23.95,23.85,23.93,450944.0,23.86,23.95,23.85,23.93,450944.0
2021-07-08 11:35:00,23.92,24.06,23.91,24.05,576274.0,23.92,24.06,23.91,24.05,576274.0
2021-07-08 11:40:00,24.05,24.09,24.01,24.07,431406.0,24.05,24.09,24.01,24.07,431406.0
2021-07-08 11:45:00,24.07,24.12,24.05,24.1,364932.0,24.07,24.12,24.05,24.1,364932.0
2021-07-08 11:50:00,24.1,24.14,24.0,24.12,516985.0,24.1,24.14,24.0,24.12,516985.0
2021-07-08 11:55:00,24.12,24.16,24.02,24.06,478790.0,24.12,24.16,24.02,24.06,478790.0
2021-07-08 12:00:00,24.07,24.12,23.98,24.11,382279.0,24.07,24.12,23.98,24.11,382279.0
2021-07-08 12:05:00,24.11,24.14,24.06,24.09,246872.0,24.11,24.14,24.06,24.09,246872.0
2021-07-08 12:10:00,24.09,24.1,24.01,24.02,282783.0,24.09,24.1,24.01,24.02,282783.0
2021-07-08 12:15:00,24.02,24.05,23.95,24.01,222190.0,24.02,24.05,23.95,24.01,222190.0
2021-07-08 12:20:00,24.0,24.01,23.93,23.94,145843.0,24.0,24.01,23.93,23.94,145843.0
2021-07-08 12:25:00,23.95,24.06,23.94,24.01,326617.0,23.95,24.06,23.94,24.01,326617.0
2021-07-08 12:30:00,24.02,24.08,23.99,24.03,197765.0,24.02,24.08,23.99,24.03,197765.0
2021-07-08 12:35:00,24.03,24.08,24.02,24.05,181220.0,24.03,24.08,24.02,24.05,181220.0
2021-07-08 12:40:00,24.04,24.05,24.01,24.04,166961.0,24.04,24.05,24.01,24.04,166961.0
2021-07-08 12:45:00,24.03,24.04,23.99,24.01,253064.0,24.03,24.04,23.99,24.01,253064.0
2021-07-08 12:50:00,24.01,24.02,23.93,23.93,156668.0,24.01,24.02,23.93,23.93,156668.0
2021-07-08 12:55:00,23.93,23.95,23.91,23.94,132877.0,23.93,23.95,23.91,23.94,132877.0
2021-07-08 13:00:00,23.94,23.95,23.83,23.84,214695.0,23.94,23.95,23.83,23.84,214695.0
2021-07-08 13:05:00,23.85,23.93,23.84,23.87,233081.0,23.85,23.93,23.84,23.87,233081.0
2021-07-08 13:10:00,23.87,23.88,23.81,23.82,204460.0,23.87,23.88,23.81,23.82,204460.0
2021-07-08 13:15:00,23.81,23.85,23.8,23.8,202076.0,23.81,23.85,23.8,23.8,202076.0
2021-07-08 13:20:00,23.8,23.84,23.79,23.8,215821.0,23.8,23.84,23.79,23.8,215821.0
2021-07-08 13:25:00,23.8,23.88,23.8,23.88,177317.0,23.8,23.88,23.8,23.88,177317.0
2021-07-08 13:30:00,23.88,23.92,23.86,23.9,258877.0,23.88,23.92,23.86,23.9,258877.0
2021-07-08 13:35:00,23.91,23.92,23.88,23.9,111124.0,23.91,23.92,23.88,23.9,111124.0
2021-07-08 13:40:00,23.9,23.91,23.84,23.87,157322.0,23.9,23.91,23.84,23.87,157322.0
2021-07-08 13:45:00,23.87,23.88,23.81,23.81,90786.0,23.87,23.88,23.81,23.81,90786.0
2021-07-08 13:50:00,23.81,23.83,23.8,23.83,91483.0,23.81,23.83,23.8,23.83,91483.0
2021-07-08 13:55:00,23.82,23.83,23.78,23.79,102521.0,23.82,23.83,23.78,23.79,102521.0
2021-07-08 14:00:00,23.79,23.8,23.76,23.79,116248.0,23.79,23.8,23.76,23.79,116248.0
2021-07-08 14:05:00,23.79,23.8,23.7,23.71,270792.0,23.79,23.8,23.7,23.71,270792.0
2021-07-08 14:10:00,23.72,23.75,23.71,23.75,153134.0,23.72,23.75,23.71,23.75,153134.0
2021-07-08 14:15:00,23.76,23.77,23.65,23.67,448455.0,23.76,23.77,23.65,23.67,448455.0
2021-07-08 14:20:00,23.68,23.72,23.62,23.65,220642.0,23.68,23.72,23.62,23.65,220642.0
2021-07-08 14:25:00,23.65,23.73,23.64,23.69,136500.0,23.65,23.73,23.64,23.69,136500.0
2021-07-08 14:30:00,23.68,23.7,23.65,23.68,152046.0,23.68,23.7,23.65,23.68,152046.0
2021-07-08 14:35:00,23.68,23.68,23.61,23.66,206409.0,23.68,23.68,23.61,23.66,206409.0
2021-07-08 14:40:00,23.66,23.68,23.63,23.64,100974.0,23.66,23.68,23.63,23.64,100974.0
2021-07-08 14:45:00,23.64,23.66,23.59,23.62,187802.0,23.64,23.66,23.59,23.62,187802.0
2021-07-08 14:50:00,23.62,23.65,23.59,23.61,165855.0,23.62,23.65,23.59,23.61,165855.0
2021-07-08 14:55:00,23.61,23.64,23.58,23.6,182797.0,23.61,23.64,23.58,23.6,182797.0
2021-07-08 15:00:00,23.6,23.64,23.59,23.63,127749.0,23.6,23.64,23.59,23.63,127749.0
2021-07-08 15:05:00,23.63,23.64,23.6,23.61,105278.0,23.63,23.64,23.6,23.61,105278.0
2021-07-08 15:10:00,23.62,23.62,23.56,23.57,155759.0,23.62,23.62,23.56,23.57,155759.0
2021-07-08 15:15:00,23.56,23.57,23.49,23.53,414796.0,23.56,23.57,23.49,23.53,414796.0
2021-07-08 15:20:00,23.53,23.62,23.51,23.61,198990.0,23.53,23.62,23.51,23.61,198990.0
2021-07-08 15:25:00,23.61,23.62,23.59,23.6,120581.0,23.61,23.62,23.59,23.6,120581.0
2021-07-08 15:30:00,23.6,23.71,23.6,23.64,349232.0,23.6,23.71,23.6,23.64,349232.0
2021-07-08 15:35:00,23.64,23.7,23.63,23.66,198255.0,23.64,23.7,23.63,23.66,198255.0
2021-07-08 15:40:00,23.66,23.68,23.63,23.64,226557.0,23.66,23.68,23.63,23.64,226557.0
2021-07-08 15:45:00,23.64,23.66,23.6,23.64,325318.0,23.64,23.66,23.6,23.64,325318.0
2021-07-08 15:50:00,23.65,23.73,23.62,23.67,526048.0,23.65,23.73,23.62,23.67,526048.0
2021-07-08 15:55:00,23.67,23.75,23.66,23.72,814427.0,23.67,23.75,23.66,23.72,814427.0
2021-07-09 09:30:00,24.07,24.22,23.62,23.72,1890869.0,24.07,24.22,23.62,23.72,1890869.0
2021-07-09 09:35:00,23.72,23.97,23.67,23.87,1020869.0,23.72,23.97,23.67,23.87,1020869.0
2021-07-09 09:40:00,23.87,24.03,23.82,24.01,869507.0,23.87,24.03,23.82,24.01,869507.0
2021-07-09 09:45:00,24.0,24.05,23.87,23.98,501991.0,24.0,24.05,23.87,23.98,501991.0
2021-07-09 09:50:00,23.98,24.1,23.93,24.08,402726.0,23.98,24.1,23.93,24.08,402726.0
2021-07-09 09:55:00,24.08,24.18,24.07,24.11,468807.0,24.08,24.18,24.07,24.11,468807.0
2021-07-09 10:00:00,24.12,24.15,24.03,24.07,279428.0,24.12,24.15,24.03,24.07,279428.0
2021-07-09 10:05:00,24.07,24.18,24.04,24.14,417027.0,24.07,24.18,24.04,24.14,417027.0
2021-07-09 10:10:00,24.14,24.19,24.11,24.17,261005.0,24.14,24.19,24.11,24.17,261005.0
2021-07-09 10:15:00,24.17,24.2,24.12,24.18,297275.0,24.17,24.2,24.12,24.18,297275.0
2021-07-09 10:20:00,24.18,24.25,24.15,24.25,342637.0,24.18,24.25,24.15,24.25,342637.0
2021-07-09 10:25:00,24.25,24.25,24.12,24.19,268972.0,24.25,24.25,24.12,24.19,268972.0
2021-07-09 10:30:00,24.19,24.22,24.09,24.1,219159.0,24.19,24.22,24.09,24.1,219159.0
2021-07-09 10:35:00,24.1,24.19,24.1,24.15,271193.0,24.1,24.19,24.1,24.15,271193.0
2021-07-09 10:40:00,24.14,24.15,24.06,24.06,398602.0,24.14,24.15,24.06,24.06,398602.0
2021-07-09 10:45:00,24.07,24.11,24.04,24.11,285757.0,24.07,24.11,24.04,24.11,285757.0
2021-07-09 10:50:00,24.11,24.11,23.98,24.0,418548.0,24.11,24.11,23.98,24.0,418548.0
2021-07-09 10:55:00,24.0,24.02,23.95,24.01,330066.0,24.0,24.02,23.95,24.01,330066.0
2021-07-09 11:00:00,24.01,24.12,24.0,24.1,423848.0,24.01,24.12,24.0,24.1,423848.0
2021-07-09 11:05:00,24.11,24.21,24.11,24.2,489872.0,24.11,24.21,24.11,24.2,489872.0
2021-07-09 11:10:00,24.2,24.22,24.16,24.17,222986.0,24.2,24.22,24.16,24.17,222986.0
2021-07-09 11:15:00,24.17,24.19,24.12,24.14,212864.0,24.17,24.19,24.12,24.14,212864.0
2021-07-09 11:20:00,24.14,24.18,24.07,24.09,181784.0,24.14,24.18,24.07,24.09,181784.0
2021-07-09 11:25:00,24.09,24.15,24.07,24.12,196177.0,24.09,24.15,24.07,24.12,196177.0
2021-07-09 11:30:00,24.13,24.2,24.12,24.2,237900.0,24.13,24.2,24.12,24.2,237900.0
2021-07-09 11:35:00,24.2,24.2,24.15,24.18,196102.0,24.2,24.2,24.15,24.18,196102.0
2021-07-09 11:40:00,24.19,24.24,24.18,24.23,207072.0,24.19,24.24,24.18,24.23,207072.0
2021-07-09 11:45:00,24.24,24.26,24.21,24.25,227171.0,24.24,24.26,24.21,24.25,227171.0
2021-07-09 11:50:00,24.24,24.29,24.23,24.24,279392.0,24.24,24.29,24.23,24.24,279392.0
2021-07-09 11:55:00,24.25,24.28,24.18,24.22,251039.0,24.25,24.28,24.18,24.22,251039.0
2021-07-09 12:00:00,24.22,24.25,24.2,24.21,168431.0,24.22,24.25,24.2,24.21,168431.0
2021-07-09 12:05:00,24.21,24.29,24.21,24.26,201040.0,24.21,24.29,24.21,24.26,201040.0
2021-07-09 12:10:00,24.26,24.27,24.23,24.23,129007.0,24.26,24.27,24.23,24.23,129007.0
2021-07-09 12:15:00,24.23,24.25,24.21,24.23,105186.0,24.23,24.25,24.21,24.23,105186.0
2021-07-09 12:20:00,24.23,24.29,24.21,24.28,136473.0,24.23,24.29,24.21,24.28,136473.0
2021-07-09 12:25:00,24.28,24.29,24.22,24.23,94107.0,24.28,24.29,24.22,24.23,94107.0
2021-07-09 12:30:00,24.22,24.23,24.13,24.14,203373.0,24.22,24.23,24.13,24.14,203373.0
2021-07-09 12:35:00,24.14,24.18,24.13,24.17,113847.0,24.14,24.18,24.13,24.17,113847.0
2021-07-09 12:40:00,24.17,24.23,24.16,24.21,220013.0,24.17,24.23,24.16,24.21,220013.0
2021-07-09 12:45:00,24.21,24.23,24.18,24.2,146404.0,24.21,24.23,24.18,24.2,146404.0
2021-07-09 12:50:00,24.2,24.2,24.15,24.15,147973.0,24.2,24.2,24.15,24.15,147973.0
2021-07-09 12:55:00,24.16,24.18,24.15,24.16,78918.0,24.16,24.18,24.15,24.16,78918.0
2021-07-09 13:00:00,24.17,24.21,24.16,24.19,164048.0,24.17,24.21,24.16,24.19,164048.0
2021-07-09 13:05:00,24.19,24.19,24.15,24.17,166962.0,24.19,24.19,24.15,24.17,166962.0
2021-07-09 13:10:00,24.17,24.2,24.16,24.18,125153.0,24.17,24.2,24.16,24.18,125153.0
2021-07-09 13:15:00,24.18,24.22,24.18,24.21,197950.0,24.18,24.22,24.18,24.21,197950.0
2021-07-09 13:20:00,24.21,24.21,24.19,24.21,62611.0,24.21,24.21,24.19,24.21,62611.0
2021-07-09 13:25:00,24.2,24.21,24.19,24.21,82055.0,24.2,24.21,24.19,24.21,82055.0
2021-07-09 13:30:00,24.21,24.22,24.16,24.18,109588.0,24.21,24.22,24.16,24.18,109588.0
2021-07-09 13:35:00,24.18,24.18,24.15,24.18,93975.0,24.18,24.18,24.15,24.18,93975.0
2021-07-09 13:40:00,24.17,24.19,24.14,24.16,194978.0,24.17,24.19,24.14,24.16,194978.0
2021-07-09 13:45:00,24.16,24.17,24.14,24.16,86568.0,24.16,24.17,24.14,24.16,86568.0
2021-07-09 13:50:00,24.16,24.21,24.15,24.2,185445.0,24.16,24.21,24.15,24.2,185445.0
2021-07-09 13:55:00,24.2,24.22,24.19,24.21,95799.0,24.2,24.22,24.19,24.21,95799.0
2021-07-09 14:00:00,24.22,24.23,24.18,24.18,106766.0,24.22,24.23,24.18,24.18,106766.0
2021-07-09 14:05:00,24.19,24.22,24.16,24.21,124429.0,24.19,24.22,24.16,24.21,124429.0
2021-07-09 14:10:00,24.2,24.26,24.2,24.26,141426.0,24.2,24.26,24.2,24.26,141426.0
2021-07-09 14:15:00,24.25,24.27,24.24,24.27,112900.0,24.25,24.27,24.24,24.27,112900.0
2021-07-09 14:20:00,24.26,24.27,24.23,24.23,204055.0,24.26,24.27,24.23,24.23,204055.0
2021-07-09 14:25:00,24.24,24.29,24.22,24.29,136011.0,24.24,24.29,24.22,24.29,136011.0
2021-07-09 14:30:00,24.29,24.29,24.24,24.25,145847.0,24.29,24.29,24.24,24.25,145847.0
2021-07-09 14:35:00,24.25,24.31,24.24,24.3,125484.0,24.25,24.31,24.24,24.3,125484.0
2021-07-09 14:40:00,24.3,24.32,24.29,24.29,149964.0,24.3,24.32,24.29,24.29,149964.0
2021-07-09 14:45:00,24.3,24.34,24.29,24.33,113862.0,24.3,24.34,24.29,24.33,113862.0
2021-07-09 14:50:00,24.34,24.34,24.29,24.29,107359.0,24.34,24.34,24.29,24.29,107359.0
2021-07-09 14:55:00,24.29,24.3,24.25,24.26,104059.0,24.29,24.3,24.25,24.26,104059.0
2021-07-09 15:00:00,24.25,24.29,24.22,24.23,206580.0,24.25,24.29,24.22,24.23,206580.0
2021-07-09 15:05:00,24.22,24.25,24.21,24.25,131740.0,24.22,24.25,24.21,24.25,131740.0
2021-07-09 15:10:00,24.25,24.27,24.24,24.26,126693.0,24.25,24.27,24.24,24.26,126693.0
2021-07-09 15:15:00,24.26,24.27,24.22,24.27,152966.0,24.26,24.27,24.22,24.27,152966.0
2021-07-09 15:20:00,24.27,24.3,24.26,24.26,190947.0,24.27,24.3,24.26,24.26,190947.0
2021-07-09 15:25:00,24.26,24.28,24.24,24.24,146801.0,24.26,24.28,24.24,24.24,146801.0
2021-07-09 15:30:00,24.24,24.3,24.24,24.29,184747.0,24.24,24.3,24.24,24.29,184747.0
2021-07-09 15:35:00,24.29,24.3,24.24,24.29,224532.0,24.29,24.3,24.24,24.29,224532.0
2021-07-09 15:40:00,24.29,24.3,24.24,24.25,236875.0,24.29,24.3,24.24,24.25,236875.0
2021-07-09 15:45:00,24.25,24.26,24.22,24.26,263228.0,24.25,24.26,24.22,24.26,263228.0
2021-07-09 15:50:00,24.26,24.28,24.23,24.26,480110.0,24.26,24.28,24.23,24.26,480110.0
2021-07-09 15:55:00,24.26,24.3,24.25,24.26,926945.0,24.26,24.3,24.25,24.26,926945.0
2021-07-12 09:30:00,23.97,24.01,23.65,23.7,1798427.0,23.97,24.01,23.65,23.7,1798427.0
2021-07-12 09:35:00,23.69,23.94,23.67,23.72,1226962.0,23.69,23.94,23.67,23.72,1226962.0
2021-07-12 09:40:00,23.71,23.73,23.55,23.71,783571.0,23.71,23.73,23.55,23.71,783571.0
2021-07-12 09:45:00,23.71,23.85,23.69,23.78,607098.0,23.71,23.85,23.69,23.78,607098.0
2021-07-12 09:50:00,23.78,23.95,23.75,23.91,448516.0,23.78,23.95,23.75,23.91,448516.0
2021-07-12 09:55:00,23.9,23.97,23.87,23.96,311894.0,23.9,23.97,23.87,23.96,311894.0
2021-07-12 10:00:00,23.96,24.01,23.89,23.92,470246.0,23.96,24.01,23.89,23.92,470246.0
2021-07-12 10:05:00,23.92,23.99,23.91,23.93,289059.0,23.92,23.99,23.91,23.93,289059.0
2021-07-12 10:10:00,23.93,23.95,23.75,23.78,432090.0,23.93,23.95,23.75,23.78,432090.0
2021-07-12 10:15:00,23.78,23.85,23.77,23.81,207405.0,23.78,23.85,23.77,23.81,207405.0
2021-07-12 10:20:00,23.8,23.82,23.72,23.79,271106.0,23.8,23.82,23.72,23.79,271106.0
2021-07-12 10:25:00,23.79,23.89,23.78,23.88,242328.0,23.79,23.89,23.78,23.88,242328.0
2021-07-12 10:30:00,23.89,23.98,23.89,23.94,269162.0,23.89,23.98,23.89,23.94,269162.0
2021-07-12 10:35:00,23.94,23.94,23.84,23.85,206764.0,23.94,23.94,23.84,23.85,206764.0
2021-07-12 10:40:00,23.85,23.91,23.81,23.91,329954.0,23.85,23.91,23.81,23.91,329954.0
2021-07-12 10:45:00,23.91,23.92,23.73,23.73,388684.0,23.91,23.92,23.73,23.73,388684.0
2021-07-12 10:50:00,23.74,23.79,23.71,23.76,289501.0,23.74,23.79,23.71,23.76,289501.0
2021-07-12 10:55:00,23.77,23.82,23.76,23.8,225627.0,23.77,23.82,23.76,23.8,225627.0
2021-07-12 11:00:00,23.81,23.82,23.74,23.79,295337.0,23.81,23.82,23.74,23.79,295337.0
2021-07-12 11:05:00,23.79,23.82,23.75,23.76,170097.0,23.79,23.82,23.75,23.76,170097.0
2021-07-12 11:10:00,23.76,23.76,23.65,23.7,397150.0,23.76,23.76,23.65,23.7,397150.0
2021-07-12 11:15:00,23.7,23.76,23.68,23.74,231424.0,23.7,23.76,23.68,23.74,231424.0
2021-07-12 11:20:00,23.73,23.78,23.73,23.76,194785.0,23.73,23.78,23.73,23.76,194785.0
2021-07-12 11:25:00,23.76,23.8,23.75,23.79,260094.0,23.76,23.8,23.75,23.79,260094.0
2021-07-12 11:30:00,23.8,23.81,23.75,23.76,197699.0,23.8,23.81,23.75,23.76,197699.0
2021-07-12 11:35:00,23.77,23.79,23.76,23.79,185104.0,23.77,23.79,23.76,23.79,185104.0
2021-07-12 11:40:00,23.79,23.86,23.78,23.82,204352.0,23.79,23.86,23.78,23.82,204352.0
2021-07-12 11:45:00,23.83,23.83,23.75,23.76,170430.0,23.83,23.83,23.75,23.76,170430.0
2021-07-12 11:50:00,23.77,23.83,23.74,23.83,222346.0,23.77,23.83,23.74,23.83,222346.0
2021-07-12 11:55:00,23.83,23.84,23.77,23.8,121756.0,23.83,23.84,23.77,23.8,121756.0
2021-07-12 12:00:00,23.8,23.83,23.78,23.82,114095.0,23.8,23.83,23.78,23.82,114095.0
2021-07-12 12:05:00,23.82,23.83,23.78,23.79,126955.0,23.82,23.83,23.78,23.79,126955.0
2021-07-12 12:10:00,23.79,23.82,23.78,23.78,159481.0,23.79,23.82,23.78,23.78,159481.0
2021-07-12 12:15:00,23.78,23.83,23.77,23.82,153965.0,23.78,23.83,23.77,23.82,153965.0
2021-07-12 12:20:00,23.82,23.84,23.8,23.8,145201.0,23.82,23.84,23.8,23.8,145201.0
2021-07-12 12:25:00,23.81,23.82,23.73,23.75,306643.0,23.81,23.82,23.73,23.75,306643.0
2021-07-12 12:30:00,23.75,23.79,23.73,23.78,102195.0,23.75,23.79,23.73,23.78,102195.0
2021-07-12 12:35:00,23.77,23.81,23.76,23.76,130982.0,23.77,23.81,23.76,23.76,130982.0
2021-07-12 12:40:00,23.76,23.79,23.74,23.79,89442.0,23.76,23.79,23.74,23.79,89442.0
2021-07-12 12:45:00,23.78,23.81,23.77,23.8,87133.0,23.78,23.81,23.77,23.8,87133.0
2021-07-12 12:50:00,23.8,23.8,23.74,23.77,167668.0,23.8,23.8,23.74,23.77,167668.0
2021-07-12 12:55:00,23.77,23.79,23.74,23.77,91565.0,23.77,23.79,23.74,23.77,91565.0
2021-07-12 13:00:00,23.76,23.79,23.73,23.76,97585.0,23.76,23.79,23.73,23.76,97585.0
2021-07-12 13:05:00,23.76,23.78,23.74,23.76,102232.0,23.76,23.78,23.74,23.76,102232.0
2021-07-12 13:10:00,23.76,23.77,23.74,23.75,69464.0,23.76,23.77,23.74,23.75,69464.0
2021-07-12 13:15:00,23.75,23.76,23.72,23.76,111071.0,23.75,23.76,23.72,23.76,111071.0
2021-07-12 13:20:00,23.75,23.77,23.74,23.77,76649.0,23.75,23.77,23.74,23.77,76649.0
2021-07-12 13:25:00,23.77,23.86,23.77,23.84,350629.0,23.77,23.86,23.77,23.84,350629.0
2021-07-12 13:30:00,23.84,23.86,23.82,23.86,118656.0,23.84,23.86,23.82,23.86,118656.0
2021-07-12 13:35:00,23.85,23.88,23.84,23.86,143238.0,23.85,23.88,23.84,23.86,143238.0
2021-07-12 13:40:00,23.86,23.93,23.85,23.87,183564.0,23.86,23.93,23.85,23.87,183564.0
2021-07-12 13:45:00,23.87,23.88,23.84,23.87,98016.0,23.87,23.88,23.84,23.87,98016.0
2021-07-12 13:50:00,23.87,23.87,23.82,23.85,91283.0,23.87,23.87,23.82,23.85,91283.0
2021-07-12 13:55:00,23.85,23.85,23.81,23.82,89875.0,23.85,23.85,23.81,23.82,89875.0
2021-07-12 14:00:00,23.83,23.89,23.81,23.89,152438.0,23.83,23.89,23.81,23.89,152438.0
2021-07-12 14:05:00,23.89,23.91,23.84,23.87,186613.0,23.89,23.91,23.84,23.87,186613.0
2021-07-12 14:10:00,23.86,23.88,23.85,23.86,99078.0,23.86,23.88,23.85,23.86,99078.0
2021-07-12 14:15:00,23.86,23.93,23.86,23.92,127720.0,23.86,23.93,23.86,23.92,127720.0
2021-07-12 14:20:00,23.92,23.96,23.89,23.93,286329.0,23.92,23.96,23.89,23.93,286329.0
2021-07-12 14:25:00,23.92,23.95,23.89,23.94,210455.0,23.92,23.95,23.89,23.94,210455.0
2021-07-12 14:30:00,23.94,23.97,23.92,23.93,127384.0,23.94,23.97,23.92,23.93,127384.0
2021-07-12 14:35:00,23.93,23.94,23.9,23.94,120418.0,23.93,23.94,23.9,23.94,120418.0
2021-07-12 14:40:00,23.94,23.95,23.93,23.94,142906.0,23.94,23.95,23.93,23.94,142906.0
2021-07-12 14:45:00,23.94,23.95,23.91,23.92,165225.0,23.94,23.95,23.91,23.92,165225.0
2021-07-12 14:50:00,23.92,23.94,23.9,23.92,96232.0,23.92,23.94,23.9,23.92,96232.0
2021-07-12 14:55:00,23.93,23.94,23.9,23.94,81195.0,23.93,23.94,23.9,23.94,81195.0
2021-07-12 15:00:00,23.94,23.94,23.89,23.92,106538.0,23.94,23.94,23.89,23.92,106538.0
2021-07-12 15:05:00,23.91,23.92,23.89,23.89,226723.0,23.91,23.92,23.89,23.89,226723.0
2021-07-12 15:10:00,23.89,23.96,23.89,23.92,181417.0,23.89,23.96,23.89,23.92,181417.0
2021-07-12 15:15:00,23.92,23.93,23.87,23.87,179983.0,23.92,23.93,23.87,23.87,179983.0
2021-07-12 15:20:00,23.87,23.93,23.87,23.93,375850.0,23.87,23.93,23.87,23.93,375850.0
2021-07-12 15:25:00,23.93,23.95,23.91,23.94,257405.0,23.93,23.95,23.91,23.94,257405.0
2021-07-12 15:30:00,23.93,23.94,23.89,23.9,247170.0,23.93,23.94,23.89,23.9,247170.0
2021-07-12 15:35:00,23.89,23.91,23.85,23.86,327900.0,23.89,23.91,23.85,23.86,327900.0
2021-07-12 15:40:00,23.86,23.87,23.82,23.85,281175.0,23.86,23.87,23.82,23.85,281175.0
2021-07-12 15:45:00,23.85,23.86,23.81,23.84,286761.0,23.85,23.86,23.81,23.84,286761.0
2021-07-12 15:50:00,23.84,23.89,23.83,23.87,511121.0,23.84,23.89,23.83,23.87,511121.0
2021-07-12 15:55:00,23.88,23.89,23.83,23.86,650152.0,23.88,23.89,23.83,23.86,650152.0
2021-07-13 09:30:00,23.62,23.62,23.21,23.29,1248380.0,23.62,23.62,23.21,23.29,1248380.0
2021-07-13 09:35:00,23.28,23.52,23.28,23.5,699326.0,23.28,23.52,23.28,23.5,699326.0
2021-07-13 09:40:00,23.51,23.53,23.35,23.36,483040.0,23.51,23.53,23.35,23.36,483040.0
2021-07-13 09:45:00,23.35,23.56,23.32,23.42,458535.0,23.35,23.56,23.32,23.42,458535.0
2021-07-13 09:50:00,23.4,23.41,23.29,23.34,530725.0,23.4,23.41,23.29,23.34,530725.0
2021-07-13 09:55:00,23.35,23.35,23.21,23.24,362551.0,23.35,23.35,23.21,23.24,362551.0
2021-07-13 10:00:00,23.24,23.25,23.08,23.09,738512.0,23.24,23.25,23.08,23.09,738512.0
2021-07-13 10:05:00,23.1,23.19,23.08,23.14,471156.0,23.1,23.19,23.08,23.14,471156.0
2021-07-13 10:10:00,23.14,23.26,23.12,23.2,375104.0,23.14,23.26,23.12,23.2,375104.0
2021-07-13 10:15:00,23.2,23.22,23.11,23.16,280723.0,23.2,23.22,23.11,23.16,280723.0
2021-07-13 10:20:00,23.17,23.24,23.11,23.24,283308.0,23.17,23.24,23.11,23.24,283308.0
2021-07-13 10:25:00,23.23,23.3,23.2,23.27,246188.0,23.23,23.3,23.2,23.27,246188.0
2021-07-13 10:30:00,23.27,23.29,23.23,23.28,303831.0,23.27,23.29,23.23,23.28,303831.0
2021-07-13 10:35:00,23.28,23.3,23.23,23.28,283967.0,23.28,23.3,23.23,23.28,283967.0
2021-07-13 10:40:00,23.28,23.29,23.23,23.27,253504.0,23.28,23.29,23.23,23.27,253504.0
2021-07-13 10:45:00,23.27,23.28,23.2,23.21,150117.0,23.27,23.28,23.2,23.21,150117.0
2021-07-13 10:50:00,23.21,23.26,23.16,23.25,283239.0,23.21,23.26,23.16,23.25,283239.0
2021-07-13 10:55:00,23.24,23.36,23.24,23.33,282719.0,23.24,23.36,23.24,23.33,282719.0
2021-07-13 11:00:00,23.33,23.34,23.23,23.25,194649.0,23.33,23.34,23.23,23.25,194649.0
2021-07-13 11:05:00,23.24,23.27,23.21,23.26,109793.0,23.24,23.27,23.21,23.26,109793.0
2021-07-13 11:10:00,23.25,23.28,23.21,23.21,147294.0,23.25,23.28,23.21,23.21,147294.0
2021-07-13 11:15:00,23.21,23.24,23.19,23.21,205134.0,23.21,23.24,23.19,23.21,205134.0
2021-07-13 11:20:00,23.21,23.23,23.19,23.23,152515.0,23.21,23.23,23.19,23.23,152515.0
2021-07-13 11:25:00,23.23,23.23,23.19,23.21,202950.0,23.23,23.23,23.19,23.21,202950.0
2021-07-13 11:30:00,23.2,23.26,23.17,23.23,197911.0,23.2,23.26,23.17,23.23,197911.0
2021-07-13 11:35:00,23.23,23.24,23.2,23.23,191010.0,23.23,23.24,23.2,23.23,191010.0
2021-07-13 11:40:00,23.24,23.26,23.22,23.26,99106.0,23.24,23.26,23.22,23.26,99106.0
2021-07-13 11:45:00,23.26,23.28,23.24,23.26,221855.0,23.26,23.28,23.24,23.26,221855.0
2021-07-13 11:50:00,23.27,23.28,23.24,23.25,122207.0,23.27,23.28,23.24,23.25,122207.0
2021-07-13 11:55:00,23.25,23.25,23.21,23.23,145554.0,23.25,23.25,23.21,23.23,145554.0
2021-07-13 12:00:00,23.24,23.27,23.22,23.23,89913.0,23.24,23.27,23.22,23.23,89913.0
2021-07-13 12:05:00,23.23,23.26,23.23,23.23,57828.0,23.23,23.26,23.23,23.23,57828.0
2021-07-13 12:10:00,23.24,23.26,23.22,23.23,133016.0,23.24,23.26,23.22,23.23,133016.0
2021-07-13 12:15:00,23.23,23.24,23.19,23.2,150975.0,23.23,23.24,23.19,23.2,150975.0
2021-07-13 12:20:00,23.2,23.22,23.17,23.18,295993.0,23.2,23.22,23.17,23.18,295993.0
2021-07-13 12:25:00,23.18,23.19,23.07,23.09,833189.0,23.18,23.19,23.07,23.09,833189.0
2021-07-13 12:30:00,23.08,23.09,23.04,23.06,575571.0,23.08,23.09,23.04,23.06,575571.0
2021-07-13 12:35:00,23.07,23.11,23.03,23.11,246817.0,23.07,23.11,23.03,23.11,246817.0
2021-07-13 12:40:00,23.1,23.14,23.1,23.13,229300.0,23.1,23.14,23.1,23.13,229300.0
2021-07-13 12:45:00,23.13,23.14,23.1,23.14,124933.0,23.13,23.14,23.1,23.14,124933.0
2021-07-13 12:50:00,23.14,23.16,23.12,23.15,152777.0,23.14,23.16,23.12,23.15,152777.0
2021-07-13 12:55:00,23.15,23.16,23.07,23.08,146958.0,23.15,23.16,23.07,23.08,146958.0
2021-07-13 13:00:00,23.08,23.12,23.06,23.07,155042.0,23.08,23.12,23.06,23.07,155042.0
2021-07-13 13:05:00,23.06,23.1,23.06,23.1,108977.0,23.06,23.1,23.06,23.1,108977.0
2021-07-13 13:10:00,23.1,23.1,23.03,23.06,243834.0,23.1,23.1,23.03,23.06,243834.0
2021-07-13 13:15:00,23.07,23.09,23.03,23.04,148974.0,23.07,23.09,23.03,23.04,148974.0
2021-07-13 13:20:00,23.04,23.18,23.03,23.13,257505.0,23.04,23.18,23.03,23.13,257505.0
2021-07-13 13:25:00,23.13,23.15,23.1,23.14,119240.0,23.13,23.15,23.1,23.14,119240.0
2021-07-13 13:30:00,23.14,23.16,23.12,23.14,174922.0,23.14,23.16,23.12,23.14,174922.0
2021-07-13 13:35:00,23.14,23.19,23.13,23.19,107434.0,23.14,23.19,23.13,23.19,107434.0
2021-07-13 13:40:00,23.19,23.21,23.14,23.15,104101.0,23.19,23.21,23.14,23.15,104101.0
2021-07-13 13:45:00,23.16,23.18,23.13,23.16,104141.0,23.16,23.18,23.13,23.16,104141.0
2021-07-13 13:50:00,23.16,23.18,23.14,23.14,101417.0,23.16,23.18,23.14,23.14,101417.0
2021-07-13 13:55:00,23.15,23.18,23.14,23.17,111279.0,23.15,23.18,23.14,23.17,111279.0
2021-07-13 14:00:00,23.16,23.16,23.05,23.05,258474.0,23.16,23.16,23.05,23.05,258474.0
2021-07-13 14:05:00,23.05,23.09,23.04,23.09,160398.0,23.05,23.09,23.04,23.09,160398.0
2021-07-13 14:10:00,23.08,23.16,23.08,23.16,96132.0,23.08,23.16,23.08,23.16,96132.0
2021-07-13 14:15:00,23.16,23.22,23.13,23.21,171928.0,23.16,23.22,23.13,23.21,171928.0
2021-07-13 14:20:00,23.21,23.22,23.18,23.19,144440.0,23.21,23.22,23.18,23.19,144440.0
2021-07-13 14:25:00,23.18,23.19,23.14,23.16,86919.0,23.18,23.19,23.14,23.16,86919.0
2021-07-13 14:30:00,23.16,23.16,23.13,23.15,104432.0,23.16,23.16,23.13,23.15,104432.0
2021-07-13 14:35:00,23.14,23.15,23.1,23.11,109307.0,23.14,23.15,23.1,23.11,109307.0
2021-07-13 14:40:00,23.11,23.13,23.07,23.09,158177.0,23.11,23.13,23.07,23.09,158177.0
2021-07-13 14:45:00,23.09,23.09,23.04,23.06,141411.0,23.09,23.09,23.04,23.06,141411.0
2021-07-13 14:50:00,23.05,23.05,23.01,23.02,214356.0,23.05,23.05,23.01,23.02,214356.0
2021-07-13 14:55:00,23.03,23.03,23.01,23.02,222272.0,23.03,23.03,23.01,23.02,222272.0
2021-07-13 15:00:00,23.02,23.08,23.01,23.05,346733.0,23.02,23.08,23.01,23.05,346733.0
2021-07-13 15:05:00,23.04,23.05,22.98,23.01,499527.0,23.04,23.05,22.98,23.01,499527.0
2021-07-13 15:10:00,23.02,23.04,23.01,23.02,233438.0,23.02,23.04,23.01,23.02,233438.0
2021-07-13 15:15:00,23.02,23.02,22.98,22.99,389034.0,23.02,23.02,22.98,22.99,389034.0
2021-07-13 15:20:00,22.98,23.0,22.94,22.95,412877.0,22.98,23.0,22.94,22.95,412877.0
2021-07-13 15:25:00,22.96,22.96,22.92,22.94,399646.0,22.96,22.96,22.92,22.94,399646.0
2021-07-13 15:30:00,22.94,22.94,22.86,22.94,803196.0,22.94,22.94,22.86,22.94,803196.0
2021-07-13 15:35:00,22.94,22.94,22.88,22.89,369913.0,22.94,22.94,22.88,22.89,369913.0
2021-07-13 15:40:00,22.89,22.91,22.87,22.89,389559.0,22.89,22.91,22.87,22.89,389559.0
2021-07-13 15:45:00,22.89,22.9,22.82,22.83,855460.0,22.89,22.9,22.82,22.83,855460.0
2021-07-13 15:50:00,22.84,22.89,22.82,22.88,958525.0,22.84,22.89,22.82,22.88,958525.0
2021-07-13 15:55:00,22.89,22.89,22.82,22.85,1670256.0,22.89,22.89,22.82,22.85,1670256.0
2021-07-14 09:30:00,23.01,23.27,22.99,23.27,1502491.0,23.01,23.27,22.99,23.27,1502491.0
2021-07-14 09:35:00,23.26,23.33,23.17,23.27,728179.0,23.26,23.33,23.17,23.27,728179.0
2021-07-14 09:40:00,23.28,23.36,23.23,23.3,539686.0,23.28,23.36,23.23,23.3,539686.0
2021-07-14 09:45:00,23.3,23.35,23.06,23.09,776791.0,23.3,23.35,23.06,23.09,776791.0
2021-07-14 09:50:00,23.09,23.09,22.95,23.03,738591.0,23.09,23.09,22.95,23.03,738591.0
2021-07-14 09:55:00,23.02,23.15,23.02,23.04,334855.0,23.02,23.15,23.02,23.04,334855.0
2021-07-14 10:00:00,23.04,23.04,22.88,22.92,650291.0,23.04,23.04,22.88,22.92,650291.0
2021-07-14 10:05:00,22.92,23.06,22.91,23.06,439375.0,22.92,23.06,22.91,23.06,439375.0
2021-07-14 10:10:00,23.05,23.11,23.0,23.08,219153.0,23.05,23.11,23.0,23.08,219153.0
2021-07-14 10:15:00,23.07,23.17,23.03,23.13,451364.0,23.07,23.17,23.03,23.13,451364.0
2021-07-14 10:20:00,23.13,23.15,23.07,23.08,293998.0,23.13,23.15,23.07,23.08,293998.0
2021-07-14 10:25:00,23.07,23.08,22.94,22.95,272889.0,23.07,23.08,22.94,22.95,272889.0
2021-07-14 10:30:00,22.96,22.96,22.8,22.83,536596.0,22.96,22.96,22.8,22.83,536596.0
2021-07-14 10:35:00,22.82,22.84,22.69,22.77,591059.0,22.82,22.84,22.69,22.77,591059.0
2021-07-14 10:40:00,22.77,22.85,22.77,22.83,291429.0,22.77,22.85,22.77,22.83,291429.0
2021-07-14 10:45:00,22.83,22.93,22.82,22.91,302849.0,22.83,22.93,22.82,22.91,302849.0
2021-07-14 10:50:00,22.92,22.94,22.82,22.83,302395.0,22.92,22.94,22.82,22.83,302395.0
2021-07-14 10:55:00,22.83,22.83,22.77,22.78,240890.0,22.83,22.83,22.77,22.78,240890.0
2021-07-14 11:00:00,22.77,22.8,22.73,22.75,237550.0,22.77,22.8,22.73,22.75,237550.0
2021-07-14 11:05:00,22.75,22.78,22.68,22.69,326927.0,22.75,22.78,22.68,22.69,326927.0
2021-07-14 11:10:00,22.69,22.82,22.68,22.77,251607.0,22.69,22.82,22.68,22.77,251607.0
2021-07-14 11:15:00,22.77,22.81,22.74,22.76,165160.0,22.77,22.81,22.74,22.76,165160.0
2021-07-14 11:20:00,22.76,22.77,22.68,22.7,234915.0,22.76,22.77,22.68,22.7,234915.0
2021-07-14 11:25:00,22.7,22.7,22.58,22.64,476197.0,22.7,22.7,22.58,22.64,476197.0
2021-07-14 11:30:00,22.64,22.72,22.63,22.69,372490.0,22.64,22.72,22.63,22.69,372490.0
2021-07-14 11:35:00,22.7,22.73,22.62,22.63,241593.0,22.7,22.73,22.62,22.63,241593.0
2021-07-14 11:40:00,22.63,22.64,22.51,22.53,373990.0,22.63,22.64,22.51,22.53,373990.0
2021-07-14 11:45:00,22.54,22.62,22.52,22.58,272750.0,22.54,22.62,22.52,22.58,272750.0
2021-07-14 11:50:00,22.58,22.59,22.52,22.54,296322.0,22.58,22.59,22.52,22.54,296322.0
2021-07-14 11:55:00,22.53,22.6,22.52,22.59,243172.0,22.53,22.6,22.52,22.59,243172.0
2021-07-14 12:00:00,22.59,22.76,22.58,22.74,365174.0,22.59,22.76,22.58,22.74,365174.0
2021-07-14 12:05:00,22.73,22.75,22.7,22.72,167026.0,22.73,22.75,22.7,22.72,167026.0
2021-07-14 12:10:00,22.71,22.73,22.68,22.71,139693.0,22.71,22.73,22.68,22.71,139693.0
2021-07-14 12:15:00,22.7,22.77,22.67,22.75,261548.0,22.7,22.77,22.67,22.75,261548.0
2021-07-14 12:20:00,22.76,22.81,22.73,22.78,188369.0,22.76,22.81,22.73,22.78,188369.0
2021-07-14 12:25:00,22.78,22.81,22.74,22.8,155461.0,22.78,22.81,22.74,22.8,155461.0
2021-07-14 12:30:00,22.8,22.87,22.77,22.84,326674.0,22.8,22.87,22.77,22.84,326674.0
2021-07-14 12:35:00,22.84,22.88,22.83,22.84,212958.0,22.84,22.88,22.83,22.84,212958.0
2021-07-14 12:40:00,22.84,22.85,22.79,22.85,107146.0,22.84,22.85,22.79,22.85,107146.0
2021-07-14 12:45:00,22.84,22.85,22.77,22.8,150807.0,22.84,22.85,22.77,22.8,150807.0
2021-07-14 12:50:00,22.8,22.88,22.79,22.87,190583.0,22.8,22.88,22.79,22.87,190583.0
2021-07-14 12:55:00,22.86,22.89,22.84,22.87,219289.0,22.86,22.89,22.84,22.87,219289.0
2021-07-14 13:00:00,22.86,22.9,22.85,22.87,125813.0,22.86,22.9,22.85,22.87,125813.0
2021-07-14 13:05:00,22.87,22.91,22.86,22.87,203697.0,22.87,22.91,22.86,22.87,203697.0
2021-07-14 13:10:00,22.86,22.92,22.83,22.86,294860.0,22.86,22.92,22.83,22.86,294860.0
2021-07-14 13:15:00,22.87,22.87,22.78,22.81,126571.0,22.87,22.87,22.78,22.81,126571.0
2021-07-14 13:20:00,22.81,22.87,22.79,22.87,169036.0,22.81,22.87,22.79,22.87,169036.0
2021-07-14 13:25:00,22.87,22.89,22.84,22.89,155953.0,22.87,22.89,22.84,22.89,155953.0
2021-07-14 13:30:00,22.89,22.92,22.87,22.89,259774.0,22.89,22.92,22.87,22.89,259774.0
2021-07-14 13:35:00,22.89,22.94,22.89,22.91,129875.0,22.89,22.94,22.89,22.91,129875.0
2021-07-14 13:40:00,22.91,22.91,22.84,22.84,132430.0,22.91,22.91,22.84,22.84,132430.0
2021-07-14 13:45:00,22.84,22.86,22.82,22.86,82129.0,22.84,22.86,22.82,22.86,82129.0
2021-07-14 13:50:00,22.86,22.86,22.8,22.8,125087.0,22.86,22.86,22.8,22.8,125087.0
2021-07-14 13:55:00,22.8,22.82,22.77,22.78,126123.0,22.8,22.82,22.77,22.78,126123.0
2021-07-14 14:00:00,22.78,22.83,22.77,22.79,158381.0,22.78,22.83,22.77,22.79,158381.0
2021-07-14 14:05:00,22.79,22.8,22.71,22.75,211348.0,22.79,22.8,22.71,22.75,211348.0
2021-07-14 14:10:00,22.75,22.79,22.74,22.79,98888.0,22.75,22.79,22.74,22.79,98888.0
2021-07-14 14:15:00,22.79,22.8,22.75,22.75,165384.0,22.79,22.8,22.75,22.75,165384.0
2021-07-14 14:20:00,22.76,22.77,22.72,22.73,87120.0,22.76,22.77,22.72,22.73,87120.0
2021-07-14 14:25:00,22.73,22.74,22.69,22.7,160786.0,22.73,22.74,22.69,22.7,160786.0
2021-07-14 14:30:00,22.71,22.72,22.65,22.69,140500.0,22.71,22.72,22.65,22.69,140500.0
2021-07-14 14:35:00,22.69,22.69,22.65,22.67,140843.0,22.69,22.69,22.65,22.67,140843.0
2021-07-14 14:40:00,22.67,22.69,22.63,22.65,151122.0,22.67,22.69,22.63,22.65,151122.0
2021-07-14 14:45:00,22.64,22.69,22.64,22.66,145557.0,22.64,22.69,22.64,22.66,145557.0
2021-07-14 14:50:00,22.67,22.7,22.64,22.64,122525.0,22.67,22.7,22.64,22.64,122525.0
2021-07-14 14:55:00,22.64,22.65,22.58,22.59,206373.0,22.64,22.65,22.58,22.59,206373.0
2021-07-14 15:00:00,22.58,22.64,22.57,22.61,249294.0,22.58,22.64,22.57,22.61,249294.0
2021-07-14 15:05:00,22.61,22.64,22.58,22.62,131928.0,22.61,22.64,22.58,22.62,131928.0
2021-07-14 15:10:00,22.62,22.63,22.57,22.58,185924.0,22.62,22.63,22.57,22.58,185924.0
2021-07-14 15:15:00,22.59,22.64,22.55,22.62,218908.0,22.59,22.64,22.55,22.62,218908.0
2021-07-14 15:20:00,22.61,22.63,22.55,22.56,242864.0,22.61,22.63,22.55,22.56,242864.0
2021-07-14 15:25:00,22.55,22.57,22.53,22.55,285123.0,22.55,22.57,22.53,22.55,285123.0
2021-07-14 15:30:00,22.55,22.55,22.49,22.53,504747.0,22.55,22.55,22.49,22.53,504747.0
2021-07-14 15:35:00,22.53,22.56,22.5,22.53,238672.0,22.53,22.56,22.5,22.53,238672.0
2021-07-14 15:40:00,22.53,22.54,22.48,22.52,322059.0,22.53,22.54,22.48,22.52,322059.0
2021-07-14 15:45:00,22.52,22.58,22.51,22.58,382110.0,22.52,22.58,22.51,22.58,382110.0
2021-07-14 15:50:00,22.57,22.6,22.54,22.58,490582.0,22.57,22.6,22.54,22.58,490582.0
2021-07-14 15:55:00,22.58,22.65,22.56,22.57,1213319.0,22.58,22.65,22.56,22.57,1213319.0
2021-07-15 09:30:00,22.3,22.46,22.16,22.21,1472114.0,22.3,22.46,22.16,22.21,1472114.0
2021-07-15 09:35:00,22.21,22.38,22.17,22.21,672998.0,22.21,22.38,22.17,22.21,672998.0
2021-07-15 09:40:00,22.21,22.21,22.02,22.09,812166.0,22.21,22.21,22.02,22.09,812166.0
2021-07-15 09:45:00,22.1,22.28,22.08,22.18,517902.0,22.1,22.28,22.08,22.18,517902.0
2021-07-15 09:50:00,22.18,22.29,22.14,22.19,549406.0,22.18,22.29,22.14,22.19,549406.0
2021-07-15 09:55:00,22.18,22.34,22.17,22.32,482413.0,22.18,22.34,22.17,22.32,482413.0
2021-07-15 10:00:00,22.32,22.41,22.3,22.36,350611.0,22.32,22.41,22.3,22.36,350611.0
2021-07-15 10:05:00,22.36,22.36,22.25,22.29,337190.0,22.36,22.36,22.25,22.29,337190.0
2021-07-15 10:10:00,22.29,22.38,22.25,22.34,328715.0,22.29,22.38,22.25,22.34,328715.0
2021-07-15 10:15:00,22.33,22.41,22.27,22.28,381115.0,22.33,22.41,22.27,22.28,381115.0
2021-07-15 10:20:00,22.28,22.34,22.24,22.29,465090.0,22.28,22.34,22.24,22.29,465090.0
2021-07-15 10:25:00,22.29,22.3,22.17,22.21,301386.0,22.29,22.3,22.17,22.21,301386.0
2021-07-15 10:30:00,22.21,22.23,22.1,22.11,430906.0,22.21,22.23,22.1,22.11,430906.0
2021-07-15 10:35:00,22.1,22.17,22.07,22.16,587488.0,22.1,22.17,22.07,22.16,587488.0
2021-07-15 10:40:00,22.16,22.16,22.06,22.07,226445.0,22.16,22.16,22.06,22.07,226445.0
2021-07-15 10:45:00,22.07,22.2,22.06,22.19,360444.0,22.07,22.2,22.06,22.19,360444.0
2021-07-15 10:50:00,22.2,22.28,22.16,22.25,217662.0,22.2,22.28,22.16,22.25,217662.0
2021-07-15 10:55:00,22.25,22.28,22.22,22.26,232091.0,22.25,22.28,22.22,22.26,232091.0
2021-07-15 11:00:00,22.27,22.3,22.14,22.14,317407.0,22.27,22.3,22.14,22.14,317407.0
2021-07-15 11:05:00,22.14,22.22,22.13,22.15,253791.0,22.14,22.22,22.13,22.15,253791.0
2021-07-15 11:10:00,22.14,22.18,22.11,22.14,203873.0,22.14,22.18,22.11,22.14,203873.0
2021-07-15 11:15:00,22.14,22.17,22.12,22.17,155955.0,22.14,22.17,22.12,22.17,155955.0
2021-07-15 11:20:00,22.17,22.19,22.12,22.13,255892.0,22.17,22.19,22.12,22.13,255892.0
2021-07-15 11:25:00,22.13,22.13,22.07,22.07,348416.0,22.13,22.13,22.07,22.07,348416.0
2021-07-15 11:30:00,22.07,22.12,22.05,22.12,335214.0,22.07,22.12,22.05,22.12,335214.0
2021-07-15 11:35:00,22.11,22.15,22.09,22.12,256808.0,22.11,22.15,22.09,22.12,256808.0
2021-07-15 11:40:00,22.12,22.14,22.06,22.07,388568.0,22.12,22.14,22.06,22.07,388568.0
2021-07-15 11:45:00,22.06,22.08,22.04,22.08,294026.0,22.06,22.08,22.04,22.08,294026.0
2021-07-15 11:50:00,22.08,22.1,22.04,22.05,220406.0,22.08,22.1,22.04,22.05,220406.0
2021-07-15 11:55:00,22.04,22.07,22.03,22.03,222261.0,22.04,22.07,22.03,22.03,222261.0
2021-07-15 12:00:00,22.04,22.05,21.95,21.95,590636.0,22.04,22.05,21.95,21.95,590636.0
2021-07-15 12:05:00,21.96,21.97,21.92,21.95,380089.0,21.96,21.97,21.92,21.95,380089.0
2021-07-15 12:10:00,21.95,22.04,21.94,22.04,240346.0,21.95,22.04,21.94,22.04,240346.0
2021-07-15 12:15:00,22.04,22.04,21.92,21.93,225267.0,22.04,22.04,21.92,21.93,225267.0
2021-07-15 12:20:00,21.93,21.94,21.88,21.93,379544.0,21.93,21.94,21.88,21.93,379544.0
2021-07-15 12:25:00,21.92,21.94,21.9,21.91,209411.0,21.92,21.94,21.9,21.91,209411.0
2021-07-15 12:30:00,21.91,21.92,21.86,21.89,289838.0,21.91,21.92,21.86,21.89,289838.0
2021-07-15 12:35:00,21.88,21.89,21.83,21.84,387970.0,21.88,21.89,21.83,21.84,387970.0
2021-07-15 12:40:00,21.85,21.88,21.83,21.84,314058.0,21.85,21.88,21.83,21.84,314058.0
2021-07-15 12:45:00,21.85,21.85,21.72,21.73,877170.0,21.85,21.85,21.72,21.73,877170.0
2021-07-15 12:50:00,21.72,21.76,21.7,21.71,426917.0,21.72,21.76,21.7,21.71,426917.0
2021-07-15 12:55:00,21.72,21.72,21.64,21.64,554445.0,21.72,21.72,21.64,21.64,554445.0
2021-07-15 13:00:00,21.64,21.68,21.57,21.59,519191.0,21.64,21.68,21.57,21.59,519191.0
2021-07-15 13:05:00,21.58,21.6,21.49,21.56,1079085.0,21.58,21.6,21.49,21.56,1079085.0
2021-07-15 13:10:00,21.55,21.58,21.51,21.52,653261.0,21.55,21.58,21.51,21.52,653261.0
2021-07-15 13:15:00,21.52,21.55,21.45,21.46,553899.0,21.52,21.55,21.45,21.46,553899.0
2021-07-15 13:20:00,21.46,21.66,21.45,21.58,735694.0,21.46,21.66,21.45,21.58,735694.0
2021-07-15 13:25:00,21.57,21.62,21.54,21.59,414941.0,21.57,21.62,21.54,21.59,414941.0
2021-07-15 13:30:00,21.59,21.64,21.52,21.56,651229.0,21.59,21.64,21.52,21.56,651229.0
2021-07-15 13:35:00,21.56,21.57,21.47,21.5,322545.0,21.56,21.57,21.47,21.5,322545.0
2021-07-15 13:40:00,21.5,21.53,21.45,21.48,270485.0,21.5,21.53,21.45,21.48,270485.0
2021-07-15 13:45:00,21.47,21.55,21.47,21.52,509311.0,21.47,21.55,21.47,21.52,509311.0
2021-07-15 13:50:00,21.53,21.53,21.4,21.4,694194.0,21.53,21.53,21.4,21.4,694194.0
2021-07-15 13:55:00,21.4,21.47,21.38,21.39,482405.0,21.4,21.47,21.38,21.39,482405.0
2021-07-15 14:00:00,21.39,21.49,21.37,21.45,444852.0,21.39,21.49,21.37,21.45,444852.0
2021-07-15 14:05:00,21.45,21.49,21.42,21.49,289434.0,21.45,21.49,21.42,21.49,289434.0
2021-07-15 14:10:00,21.49,21.5,21.46,21.47,200308.0,21.49,21.5,21.46,21.47,200308.0
2021-07-15 14:15:00,21.48,21.52,21.46,21.52,391734.0,21.48,21.52,21.46,21.52,391734.0
2021-07-15 14:20:00,21.52,21.62,21.49,21.62,273410.0,21.52,21.62,21.49,21.62,273410.0
2021-07-15 14:25:00,21.62,21.8,21.6,21.77,1070396.0,21.62,21.8,21.6,21.77,1070396.0
2021-07-15 14:30:00,21.76,21.8,21.63,21.64,760219.0,21.76,21.8,21.63,21.64,760219.0
2021-07-15 14:35:00,21.64,21.66,21.57,21.65,500352.0,21.64,21.66,21.57,21.65,500352.0
2021-07-15 14:40:00,21.66,21.79,21.65,21.78,642572.0,21.66,21.79,21.65,21.78,642572.0
2021-07-15 14:45:00,21.78,21.86,21.74,21.85,479398.0,21.78,21.86,21.74,21.85,479398.0
2021-07-15 14:50:00,21.86,21.89,21.82,21.87,480306.0,21.86,21.89,21.82,21.87,480306.0
2021-07-15 14:55:00,21.87,21.94,21.84,21.84,693844.0,21.87,21.94,21.84,21.84,693844.0
2021-07-15 15:00:00,21.84,21.92,21.83,21.9,474256.0,21.84,21.92,21.83,21.9,474256.0
2021-07-15 15:05:00,21.89,21.97,21.88,21.91,933316.0,21.89,21.97,21.88,21.91,933316.0
2021-07-15 15:10:00,21.91,21.95,21.9,21.91,441777.0,21.91,21.95,21.9,21.91,441777.0
2021-07-15 15:15:00,21.91,22.02,21.9,22.02,522782.0,21.91,22.02,21.9,22.02,522782.0
2021-07-15 15:20:00,22.01,22.03,21.91,21.94,375884.0,22.01,22.03,21.91,21.94,375884.0
2021-07-15 15:25:00,21.95,21.97,21.89,21.91,442244.0,21.95,21.97,21.89,21.91,442244.0
2021-07-15 15:30:00,21.91,21.98,21.91,21.96,440571.0,21.91,21.98,21.91,21.96,440571.0
2021-07-15 15:35:00,21.95,22.01,21.94,22.01,508411.0,21.95,22.01,21.94,22.01,508411.0
2021-07-15 15:40:00,22.0,22.02,21.92,21.94,687202.0,22.0,22.02,21.92,21.94,687202.0
2021-07-15 15:45:00,21.94,21.94,21.88,21.93,574164.0,21.94,21.94,21.88,21.93,574164.0
2021-07-15 15:50:00,21.93,21.97,21.91,21.95,828409.0,21.93,21.97,21.91,21.95,828409.0
2021-07-15 15:55:00,21.96,21.99,21.93,21.95,1435651.0,21.96,21.99,21.93,21.95,1435651.0
2021-07-16 09:30:00,22.26,22.36,22.04,22.17,1721375.0,22.26,22.36,22.04,22.17,1721375.0
2021-07-16 09:35:00,22.17,22.25,21.97,22.05,788017.0,22.17,22.25,21.97,22.05,788017.0
2021-07-16 09:40:00,22.04,22.11,21.98,22.08,504911.0,22.04,22.11,21.98,22.08,504911.0
2021-07-16 09:45:00,22.08,22.19,21.93,21.98,905299.0,22.08,22.19,21.93,21.98,905299.0
2021-07-16 09:50:00,21.98,22.11,21.91,22.1,881884.0,21.98,22.11,21.91,22.1,881884.0
2021-07-16 09:55:00,22.11,22.14,21.99,22.06,731760.0,22.11,22.14,21.99,22.06,731760.0
2021-07-16 10:00:00,22.06,22.07,21.88,21.91,583625.0,22.06,22.07,21.88,21.91,583625.0
2021-07-16 10:05:00,21.91,21.92,21.76,21.78,632302.0,21.91,21.92,21.76,21.78,632302.0
2021-07-16 10:10:00,21.77,21.79,21.74,21.76,361113.0,21.77,21.79,21.74,21.76,361113.0
2021-07-16 10:15:00,21.75,21.77,21.67,21.73,468982.0,21.75,21.77,21.67,21.73,468982.0
2021-07-16 10:20:00,21.73,21.74,21.67,21.68,294103.0,21.73,21.74,21.67,21.68,294103.0
2021-07-16 10:25:00,21.68,21.68,21.57,21.58,350089.0,21.68,21.68,21.57,21.58,350089.0
2021-07-16 10:30:00,21.57,21.73,21.56,21.73,551000.0,21.57,21.73,21.56,21.73,551000.0
2021-07-16 10:35:00,21.73,21.76,21.63,21.67,537404.0,21.73,21.76,21.63,21.67,537404.0
2021-07-16 10:40:00,21.66,21.72,21.62,21.68,385718.0,21.66,21.72,21.62,21.68,385718.0
2021-07-16 10:45:00,21.68,21.7,21.57,21.57,397608.0,21.68,21.7,21.57,21.57,397608.0
2021-07-16 10:50:00,21.57,21.65,21.56,21.63,316246.0,21.57,21.65,21.56,21.63,316246.0
2021-07-16 10:55:00,21.64,21.68,21.6,21.64,298836.0,21.64,21.68,21.6,21.64,298836.0
2021-07-16 11:00:00,21.64,21.67,21.56,21.56,303980.0,21.64,21.67,21.56,21.56,303980.0
2021-07-16 11:05:00,21.57,21.6,21.53,21.56,354751.0,21.57,21.6,21.53,21.56,354751.0
2021-07-16 11:10:00,21.55,21.61,21.53,21.6,163962.0,21.55,21.61,21.53,21.6,163962.0
2021-07-16 11:15:00,21.6,21.6,21.55,21.59,213795.0,21.6,21.6,21.55,21.59,213795.0
2021-07-16 11:20:00,21.59,21.62,21.56,21.61,220800.0,21.59,21.62,21.56,21.61,220800.0
2021-07-16 11:25:00,21.61,21.61,21.56,21.59,267855.0,21.61,21.61,21.56,21.59,267855.0
2021-07-16 11:30:00,21.58,21.69,21.57,21.68,307550.0,21.58,21.69,21.57,21.68,307550.0
2021-07-16 11:35:00,21.67,21.7,21.66,21.68,162502.0,21.67,21.7,21.66,21.68,162502.0
2021-07-16 11:40:00,21.68,21.74,21.67,21.69,262545.0,21.68,21.74,21.67,21.69,262545.0
2021-07-16 11:45:00,21.69,21.69,21.62,21.62,348892.0,21.69,21.69,21.62,21.62,348892.0
2021-07-16 11:50:00,21.62,21.64,21.59,21.6,218062.0,21.62,21.64,21.59,21.6,218062.0
2021-07-16 11:55:00,21.59,21.62,21.56,21.62,331199.0,21.59,21.62,21.56,21.62,331199.0
2021-07-16 12:00:00,21.62,21.63,21.55,21.55,215872.0,21.62,21.63,21.55,21.55,215872.0
2021-07-16 12:05:00,21.55,21.56,21.49,21.52,463147.0,21.55,21.56,21.49,21.52,463147.0
2021-07-16 12:10:00,21.52,21.59,21.51,21.55,372740.0,21.52,21.59,21.51,21.55,372740.0
2021-07-16 12:15:00,21.55,21.62,21.54,21.59,300018.0,21.55,21.62,21.54,21.59,300018.0
2021-07-16 12:20:00,21.59,21.59,21.48,21.5,404339.0,21.59,21.59,21.48,21.5,404339.0
2021-07-16 12:25:00,21.5,21.51,21.41,21.48,393927.0,21.5,21.51,21.41,21.48,393927.0
2021-07-16 12:30:00,21.48,21.55,21.48,21.52,337324.0,21.48,21.55,21.48,21.52,337324.0
2021-07-16 12:35:00,21.52,21.53,21.48,21.48,181413.0,21.52,21.53,21.48,21.48,181413.0
2021-07-16 12:40:00,21.48,21.5,21.44,21.46,262326.0,21.48,21.5,21.44,21.46,262326.0
2021-07-16 12:45:00,21.46,21.48,21.44,21.44,161011.0,21.46,21.48,21.44,21.44,161011.0
2021-07-16 12:50:00,21.44,21.47,21.41,21.42,260585.0,21.44,21.47,21.41,21.42,260585.0
2021-07-16 12:55:00,21.42,21.47,21.38,21.44,453920.0,21.42,21.47,21.38,21.44,453920.0
2021-07-16 13:00:00,21.43,21.46,21.38,21.38,166638.0,21.43,21.46,21.38,21.38,166638.0
2021-07-16 13:05:00,21.39,21.39,21.34,21.35,315197.0,21.39,21.39,21.34,21.35,315197.0
2021-07-16 13:10:00,21.35,21.35,21.27,21.32,532818.0,21.35,21.35,21.27,21.32,532818.0
2021-07-16 13:15:00,21.31,21.32,21.27,21.28,322757.0,21.31,21.32,21.27,21.28,322757.0
2021-07-16 13:20:00,21.27,21.28,21.21,21.22,373942.0,21.27,21.28,21.21,21.22,373942.0
2021-07-16 13:25:00,21.21,21.23,21.16,21.22,492443.0,21.21,21.23,21.16,21.22,492443.0
2021-07-16 13:30:00,21.21,21.26,21.19,21.19,390238.0,21.21,21.26,21.19,21.19,390238.0
2021-07-16 13:35:00,21.2,21.21,21.12,21.12,567146.0,21.2,21.21,21.12,21.12,567146.0
2021-07-16 13:40:00,21.13,21.14,21.04,21.1,667577.0,21.13,21.14,21.04,21.1,667577.0
2021-07-16 13:45:00,21.09,21.1,21.02,21.03,522064.0,21.09,21.1,21.02,21.03,522064.0
2021-07-16 13:50:00,21.04,21.1,21.03,21.09,366052.0,21.04,21.1,21.03,21.09,366052.0
2021-07-16 13:55:00,21.09,21.13,21.07,21.09,559370.0,21.09,21.13,21.07,21.09,559370.0
2021-07-16 14:00:00,21.09,21.09,20.99,21.02,679873.0,21.09,21.09,20.99,21.02,679873.0
2021-07-16 14:05:00,21.02,21.13,21.0,21.13,335578.0,21.02,21.13,21.0,21.13,335578.0
2021-07-16 14:10:00,21.13,21.14,21.06,21.07,257934.0,21.13,21.14,21.06,21.07,257934.0
2021-07-16 14:15:00,21.07,21.15,21.05,21.14,341885.0,21.07,21.15,21.05,21.14,341885.0
2021-07-16 14:20:00,21.13,21.16,21.11,21.15,478352.0,21.13,21.16,21.11,21.15,478352.0
2021-07-16 14:25:00,21.16,21.16,20.99,21.0,472115.0,21.16,21.16,20.99,21.0,472115.0
2021-07-16 14:30:00,20.99,21.04,20.97,21.03,458780.0,20.99,21.04,20.97,21.03,458780.0
2021-07-16 14:35:00,21.03,21.06,21.0,21.03,309131.0,21.03,21.06,21.0,21.03,309131.0
2021-07-16 14:40:00,21.03,21.05,21.0,21.02,272761.0,21.03,21.05,21.0,21.02,272761.0
2021-07-16 14:45:00,21.01,21.03,20.95,20.95,414658.0,21.01,21.03,20.95,20.95,414658.0
2021-07-16 14:50:00,20.94,20.96,20.88,20.92,567908.0,20.94,20.96,20.88,20.92,567908.0
2021-07-16 14:55:00,20.91,21.0,20.9,20.99,433209.0,20.91,21.0,20.9,20.99,433209.0
2021-07-16 15:00:00,20.99,20.99,20.88,20.89,376011.0,20.99,20.99,20.88,20.89,376011.0
2021-07-16 15:05:00,20.88,20.95,20.87,20.95,461950.0,20.88,20.95,20.87,20.95,461950.0
2021-07-16 15:10:00,20.94,21.0,20.91,20.95,411662.0,20.94,21.0,20.91,20.95,411662.0
2021-07-16 15:15:00,20.95,21.0,20.92,21.0,385379.0,20.95,21.0,20.92,21.0,385379.0
2021-07-16 15:20:00,21.0,21.0,20.96,20.96,526828.0,21.0,21.0,20.96,20.96,526828.0
2021-07-16 15:25:00,20.97,20.98,20.89,20.9,449605.0,20.97,20.98,20.89,20.9,449605.0
2021-07-16 15:30:00,20.9,20.91,20.84,20.88,709710.0,20.9,20.91,20.84,20.88,709710.0
2021-07-16 15:35:00,20.88,20.89,20.8,20.82,544267.0,20.88,20.89,20.8,20.82,544267.0
2021-07-16 15:40:00,20.82,20.9,20.82,20.87,608258.0,20.82,20.9,20.82,20.87,608258.0
2021-07-16 15:45:00,20.87,20.9,20.83,20.85,778370.0,20.87,20.9,20.83,20.85,778370.0
2021-07-16 15:50:00,20.85,20.92,20.82,20.91,1129619.0,20.85,20.92,20.82,20.91,1129619.0
2021-07-16 15:55:00,20.91,20.92,20.88,20.91,1494775.0,20.91,20.92,20.88,20.91,1494775.0
2021-07-19 09:30:00,19.73,20.07,19.7,19.94,5771559.0,19.73,20.07,19.7,19.94,5771559.0
2021-07-19 09:35:00,19.93,20.05,19.8,19.8,2137096.0,19.93,20.05,19.8,19.8,2137096.0
2021-07-19 09:40:00,19.8,19.86,19.57,19.63,3029562.0,19.8,19.86,19.57,19.63,3029562.0
2021-07-19 09:45:00,19.62,19.95,19.54,19.83,2530571.0,19.62,19.95,19.54,19.83,2530571.0
2021-07-19 09:50:00,19.82,19.83,19.54,19.55,1622510.0,19.82,19.83,19.54,19.55,1622510.0
2021-07-19 09:55:00,19.55,19.57,19.41,19.46,2197064.0,19.55,19.57,19.41,19.46,2197064.0
2021-07-19 10:00:00,19.46,19.51,19.37,19.48,1999701.0,19.46,19.51,19.37,19.48,1999701.0
2021-07-19 10:05:00,19.47,19.55,19.4,19.53,1687573.0,19.47,19.55,19.4,19.53,1687573.0
2021-07-19 10:10:00,19.53,19.59,19.41,19.44,1033441.0,19.53,19.59,19.41,19.44,1033441.0
2021-07-19 10:15:00,19.44,19.45,19.26,19.3,1301734.0,19.44,19.45,19.26,19.3,1301734.0
2021-07-19 10:20:00,19.29,19.41,19.23,19.29,1500925.0,19.29,19.41,19.23,19.29,1500925.0
2021-07-19 10:25:00,19.29,19.32,19.19,19.32,1494150.0,19.29,19.32,19.19,19.32,1494150.0
2021-07-19 10:30:00,19.32,19.47,19.29,19.45,916201.0,19.32,19.47,19.29,19.45,916201.0
2021-07-19 10:35:00,19.46,19.6,19.41,19.6,1498688.0,19.46,19.6,19.41,19.6,1498688.0
2021-07-19 10:40:00,19.6,19.81,19.56,19.78,1480898.0,19.6,19.81,19.56,19.78,1480898.0
2021-07-19 10:45:00,19.77,19.86,19.75,19.85,1211050.0,19.77,19.86,19.75,19.85,1211050.0
2021-07-19 10:50:00,19.85,19.86,19.7,19.71,971219.0,19.85,19.86,19.7,19.71,971219.0
2021-07-19 10:55:00,19.7,19.7,19.54,19.59,995994.0,19.7,19.7,19.54,19.59,995994.0
2021-07-19 11:00:00,19.58,19.73,19.51,19.61,1127175.0,19.58,19.73,19.51,19.61,1127175.0
2021-07-19 11:05:00,19.61,19.66,19.47,19.66,861750.0,19.61,19.66,19.47,19.66,861750.0
2021-07-19 11:10:00,19.66,19.85,19.63,19.82,1157674.0,19.66,19.85,19.63,19.82,1157674.0
2021-07-19 11:15:00,19.82,19.86,19.7,19.83,1044192.0,19.82,19.86,19.7,19.83,1044192.0
2021-07-19 11:20:00,19.83,19.85,19.71,19.74,580481.0,19.83,19.85,19.71,19.74,580481.0
2021-07-19 11:25:00,19.73,19.82,19.69,19.8,523106.0,19.73,19.82,19.69,19.8,523106.0
2021-07-19 11:30:00,19.8,20.04,19.8,20.02,1539158.0,19.8,20.04,19.8,20.02,1539158.0
2021-07-19 11:35:00,20.01,20.17,19.99,20.17,1040067.0,20.01,20.17,19.99,20.17,1040067.0
2021-07-19 11:40:00,20.17,20.26,20.11,20.21,1345276.0,20.17,20.26,20.11,20.21,1345276.0
2021-07-19 11:45:00,20.21,20.27,20.17,20.2,895338.0,20.21,20.27,20.17,20.2,895338.0
2021-07-19 11:50:00,20.21,20.29,20.16,20.2,839324.0,20.21,20.29,20.16,20.2,839324.0
2021-07-19 11:55:00,20.19,20.3,20.14,20.24,810768.0,20.19,20.3,20.14,20.24,810768.0
2021-07-19 12:00:00,20.23,20.24,20.1,20.11,989726.0,20.23,20.24,20.1,20.11,989726.0
2021-07-19 12:05:00,20.12,20.13,20.03,20.03,538448.0,20.12,20.13,20.03,20.03,538448.0
2021-07-19 12:10:00,20.03,20.13,20.02,20.08,404161.0,20.03,20.13,20.02,20.08,404161.0
2021-07-19 12:15:00,20.08,20.15,19.97,19.98,660807.0,20.08,20.15,19.97,19.98,660807.0
2021-07-19 12:20:00,19.98,20.03,19.94,19.96,395382.0,19.98,20.03,19.94,19.96,395382.0
2021-07-19 12:25:00,19.96,20.0,19.86,19.87,550906.0,19.96,20.0,19.86,19.87,550906.0
2021-07-19 12:30:00,19.87,19.89,19.83,19.85,490634.0,19.87,19.89,19.83,19.85,490634.0
2021-07-19 12:35:00,19.85,19.85,19.78,19.8,608327.0,19.85,19.85,19.78,19.8,608327.0
2021-07-19 12:40:00,19.8,19.81,19.73,19.76,660977.0,19.8,19.81,19.73,19.76,660977.0
2021-07-19 12:45:00,19.76,19.86,19.72,19.78,668156.0,19.76,19.86,19.72,19.78,668156.0
2021-07-19 12:50:00,19.78,19.87,19.75,19.81,650229.0,19.78,19.87,19.75,19.81,650229.0
2021-07-19 12:55:00,19.81,19.81,19.69,19.8,685297.0,19.81,19.81,19.69,19.8,685297.0
2021-07-19 13:00:00,19.8,19.93,19.78,19.89,595820.0,19.8,19.93,19.78,19.89,595820.0
2021-07-19 13:05:00,19.89,19.97,19.88,19.96,433671.0,19.89,19.97,19.88,19.96,433671.0
2021-07-19 13:10:00,19.96,19.96,19.79,19.8,340210.0,19.96,19.96,19.79,19.8,340210.0
2021-07-19 13:15:00,19.81,19.84,19.71,19.71,377804.0,19.81,19.84,19.71,19.71,377804.0
2021-07-19 13:20:00,19.71,19.79,19.7,19.73,319655.0,19.71,19.79,19.7,19.73,319655.0
2021-07-19 13:25:00,19.74,19.78,19.69,19.75,289037.0,19.74,19.78,19.69,19.75,289037.0
2021-07-19 13:30:00,19.74,19.77,19.69,19.73,287540.0,19.74,19.77,19.69,19.73,287540.0
2021-07-19 13:35:00,19.74,19.91,19.73,19.84,406933.0,19.74,19.91,19.73,19.84,406933.0
2021-07-19 13:40:00,19.84,19.86,19.71,19.73,269646.0,19.84,19.86,19.71,19.73,269646.0
2021-07-19 13:45:00,19.73,19.81,19.72,19.77,464943.0,19.73,19.81,19.72,19.77,464943.0
2021-07-19 13:50:00,19.77,19.8,19.72,19.79,477871.0,19.77,19.8,19.72,19.79,477871.0
2021-07-19 13:55:00,19.79,19.83,19.64,19.64,532290.0,19.79,19.83,19.64,19.64,532290.0
2021-07-19 14:00:00,19.64,19.86,19.64,19.82,509135.0,19.64,19.86,19.64,19.82,509135.0
2021-07-19 14:05:00,19.82,19.85,19.76,19.77,449362.0,19.82,19.85,19.76,19.77,449362.0
2021-07-19 14:10:00,19.77,19.81,19.71,19.73,331096.0,19.77,19.81,19.71,19.73,331096.0
2021-07-19 14:15:00,19.73,19.76,19.69,19.73,582359.0,19.73,19.76,19.69,19.73,582359.0
2021-07-19 14:20:00,19.73,19.77,19.68,19.71,407501.0,19.73,19.77,19.68,19.71,407501.0
2021-07-19 14:25:00,19.71,19.72,19.65,19.71,404355.0,19.71,19.72,19.65,19.71,404355.0
2021-07-19 14:30:00,19.72,19.72,19.6,19.66,631037.0,19.72,19.72,19.6,19.66,631037.0
2021-07-19 14:35:00,19.67,19.69,19.59,19.68,670836.0,19.67,19.69,19.59,19.68,670836.0
2021-07-19 14:40:00,19.67,19.69,19.64,19.68,428748.0,19.67,19.69,19.64,19.68,428748.0
2021-07-19 14:45:00,19.69,19.75,19.68,19.74,293808.0,19.69,19.75,19.68,19.74,293808.0
2021-07-19 14:50:00,19.73,19.76,19.67,19.71,520380.0,19.73,19.76,19.67,19.71,520380.0
2021-07-19 14:55:00,19.71,19.78,19.65,19.68,569124.0,19.71,19.78,19.65,19.68,569124.0
2021-07-19 15:00:00,19.68,19.68,19.6,19.66,650910.0,19.68,19.68,19.6,19.66,650910.0
2021-07-19 15:05:00,19.65,19.68,19.6,19.66,666927.0,19.65,19.68,19.6,19.66,666927.0
2021-07-19 15:10:00,19.66,19.7,19.62,19.63,476484.0,19.66,19.7,19.62,19.63,476484.0
2021-07-19 15:15:00,19.63,19.67,19.55,19.57,714988.0,19.63,19.67,19.55,19.57,714988.0
2021-07-19 15:20:00,19.57,19.61,19.52,19.59,740346.0,19.57,19.61,19.52,19.59,740346.0
2021-07-19 15:25:00,19.58,19.61,19.5,19.54,1169995.0,19.58,19.61,19.5,19.54,1169995.0
2021-07-19 15:30:00,19.54,19.58,19.49,19.56,1026827.0,19.54,19.58,19.49,19.56,1026827.0
2021-07-19 15:35:00,19.56,19.64,19.54,19.64,1091480.0,19.56,19.64,19.54,19.64,1091480.0
2021-07-19 15:40:00,19.63,19.66,19.58,19.6,736271.0,19.63,19.66,19.58,19.6,736271.0
2021-07-19 15:45:00,19.6,19.75,19.58,19.68,1967135.0,19.6,19.75,19.58,19.68,1967135.0
2021-07-19 15:50:00,19.68,19.69,19.61,19.67,1103804.0,19.68,19.69,19.61,19.67,1103804.0
2021-07-19 15:55:00,19.67,19.74,19.65,19.72,1929130.0,19.67,19.74,19.65,19.72,1929130.0
2021-07-20 09:30:00,19.92,19.92,19.62,19.89,2830479.0,19.92,19.92,19.62,19.89,2830479.0
2021-07-20 09:35:00,19.89,20.0,19.73,19.85,1925666.0,19.89,20.0,19.73,19.85,1925666.0
2021-07-20 09:40:00,19.84,19.9,19.71,19.77,1215676.0,19.84,19.9,19.71,19.77,1215676.0
2021-07-20 09:45:00,19.78,19.92,19.73,19.87,1061598.0,19.78,19.92,19.73,19.87,1061598.0
2021-07-20 09:50:00,19.87,20.1,19.83,20.07,1625398.0,19.87,20.1,19.83,20.07,1625398.0
2021-07-20 09:55:00,20.07,20.19,20.05,20.11,1480842.0,20.07,20.19,20.05,20.11,1480842.0
2021-07-20 10:00:00,20.12,20.24,20.05,20.05,1556561.0,20.12,20.24,20.05,20.05,1556561.0
2021-07-20 10:05:00,20.05,20.17,20.0,20.01,1492684.0,20.05,20.17,20.0,20.01,1492684.0
2021-07-20 10:10:00,20.01,20.22,19.93,20.2,1313053.0,20.01,20.22,19.93,20.2,1313053.0
2021-07-20 10:15:00,20.2,20.27,20.18,20.23,1020067.0,20.2,20.27,20.18,20.23,1020067.0
2021-07-20 10:20:00,20.22,20.38,20.21,20.36,1501214.0,20.22,20.38,20.21,20.36,1501214.0
2021-07-20 10:25:00,20.36,20.4,20.29,20.34,2039890.0,20.36,20.4,20.29,20.34,2039890.0
2021-07-20 10:30:00,20.35,20.42,20.27,20.29,1204972.0,20.35,20.42,20.27,20.29,1204972.0
2021-07-20 10:35:00,20.29,20.44,20.23,20.34,1012676.0,20.29,20.44,20.23,20.34,1012676.0
2021-07-20 10:40:00,20.34,20.42,20.3,20.39,628137.0,20.34,20.42,20.3,20.39,628137.0
2021-07-20 10:45:00,20.39,20.44,20.34,20.38,699267.0,20.39,20.44,20.34,20.38,699267.0
2021-07-20 10:50:00,20.39,20.52,20.39,20.52,718338.0,20.39,20.52,20.39,20.52,718338.0
2021-07-20 10:55:00,20.51,20.66,20.51,20.66,1066468.0,20.51,20.66,20.51,20.66,1066468.0
2021-07-20 11:00:00,20.66,20.8,20.65,20.73,1582014.0,20.66,20.8,20.65,20.73,1582014.0
2021-07-20 11:05:00,20.74,20.85,20.7,20.72,1258382.0,20.74,20.85,20.7,20.72,1258382.0
2021-07-20 11:10:00,20.72,20.73,20.59,20.72,689846.0,20.72,20.73,20.59,20.72,689846.0
2021-07-20 11:15:00,20.71,20.72,20.6,20.64,824569.0,20.71,20.72,20.6,20.64,824569.0
2021-07-20 11:20:00,20.64,20.71,20.61,20.69,575683.0,20.64,20.71,20.61,20.69,575683.0
2021-07-20 11:25:00,20.69,20.78,20.69,20.7,779920.0,20.69,20.78,20.69,20.7,779920.0
2021-07-20 11:30:00,20.7,20.75,20.66,20.72,412022.0,20.7,20.75,20.66,20.72,412022.0
2021-07-20 11:35:00,20.72,20.85,20.71,20.83,569971.0,20.72,20.85,20.71,20.83,569971.0
2021-07-20 11:40:00,20.83,20.91,20.83,20.9,764249.0,20.83,20.91,20.83,20.9,764249.0
2021-07-20 11:45:00,20.89,20.96,20.88,20.96,560911.0,20.89,20.96,20.88,20.96,560911.0
2021-07-20 11:50:00,20.96,20.98,20.91,20.94,580733.0,20.96,20.98,20.91,20.94,580733.0
2021-07-20 11:55:00,20.94,20.99,20.91,20.96,678651.0,20.94,20.99,20.91,20.96,678651.0
2021-07-20 12:00:00,20.96,20.97,20.85,20.87,626578.0,20.96,20.97,20.85,20.87,626578.0
2021-07-20 12:05:00,20.86,20.87,20.76,20.79,659010.0,20.86,20.87,20.76,20.79,659010.0
2021-07-20 12:10:00,20.79,20.8,20.76,20.78,426253.0,20.79,20.8,20.76,20.78,426253.0
2021-07-20 12:15:00,20.78,20.89,20.77,20.85,492955.0,20.78,20.89,20.77,20.85,492955.0
2021-07-20 12:20:00,20.85,20.95,20.84,20.94,1157551.0,20.85,20.95,20.84,20.94,1157551.0
2021-07-20 12:25:00,20.93,20.97,20.88,20.94,333100.0,20.93,20.97,20.88,20.94,333100.0
2021-07-20 12:30:00,20.94,20.98,20.92,20.98,340068.0,20.94,20.98,20.92,20.98,340068.0
2021-07-20 12:35:00,20.99,21.04,20.95,21.02,758318.0,20.99,21.04,20.95,21.02,758318.0
2021-07-20 12:40:00,21.01,21.07,21.01,21.05,385054.0,21.01,21.07,21.01,21.05,385054.0
2021-07-20 12:45:00,21.05,21.1,20.97,21.09,573241.0,21.05,21.1,20.97,21.09,573241.0
2021-07-20 12:50:00,21.1,21.17,21.06,21.12,1295374.0,21.1,21.17,21.06,21.12,1295374.0
2021-07-20 12:55:00,21.12,21.17,21.04,21.06,801997.0,21.12,21.17,21.04,21.06,801997.0
2021-07-20 13:00:00,21.07,21.12,20.96,20.96,749862.0,21.07,21.12,20.96,20.96,749862.0
2021-07-20 13:05:00,20.97,21.07,20.95,20.97,626230.0,20.97,21.07,20.95,20.97,626230.0
2021-07-20 13:10:00,20.96,21.05,20.94,21.05,434114.0,20.96,21.05,20.94,21.05,434114.0
2021-07-20 13:15:00,21.04,21.04,20.96,21.01,474235.0,21.04,21.04,20.96,21.01,474235.0
2021-07-20 13:20:00,21.01,21.02,20.95,20.95,301164.0,21.01,21.02,20.95,20.95,301164.0
2021-07-20 13:25:00,20.96,20.96,20.87,20.94,516834.0,20.96,20.96,20.87,20.94,516834.0
2021-07-20 13:30:00,20.94,20.94,20.87,20.89,417846.0,20.94,20.94,20.87,20.89,417846.0
2021-07-20 13:35:00,20.89,21.0,20.89,20.96,480698.0,20.89,21.0,20.89,20.96,480698.0
2021-07-20 13:40:00,20.97,21.02,20.97,20.98,255068.0,20.97,21.02,20.97,20.98,255068.0
2021-07-20 13:45:00,20.99,21.04,20.97,21.0,302002.0,20.99,21.04,20.97,21.0,302002.0
2021-07-20 13:50:00,21.0,21.01,20.96,21.01,219376.0,21.0,21.01,20.96,21.01,219376.0
2021-07-20 13:55:00,21.02,21.1,21.01,21.04,443336.0,21.02,21.1,21.01,21.04,443336.0
2021-07-20 14:00:00,21.04,21.06,21.01,21.05,246940.0,21.04,21.06,21.01,21.05,246940.0
2021-07-20 14:05:00,21.05,21.12,21.04,21.07,418452.0,21.05,21.12,21.04,21.07,418452.0
2021-07-20 14:10:00,21.07,21.07,21.01,21.04,313329.0,21.07,21.07,21.01,21.04,313329.0
2021-07-20 14:15:00,21.04,21.12,21.04,21.11,365182.0,21.04,21.12,21.04,21.11,365182.0
2021-07-20 14:20:00,21.1,21.13,21.09,21.12,336888.0,21.1,21.13,21.09,21.12,336888.0
2021-07-20 14:25:00,21.11,21.15,21.11,21.13,240941.0,21.11,21.15,21.11,21.13,240941.0
2021-07-20 14:30:00,21.14,21.18,21.12,21.15,514968.0,21.14,21.18,21.12,21.15,514968.0
2021-07-20 14:35:00,21.14,21.2,21.14,21.18,556682.0,21.14,21.2,21.14,21.18,556682.0
2021-07-20 14:40:00,21.19,21.26,21.18,21.23,658568.0,21.19,21.26,21.18,21.23,658568.0
2021-07-20 14:45:00,21.22,21.27,21.18,21.23,473249.0,21.22,21.27,21.18,21.23,473249.0
2021-07-20 14:50:00,21.23,21.32,21.21,21.3,413587.0,21.23,21.32,21.21,21.3,413587.0
2021-07-20 14:55:00,21.29,21.33,21.25,21.29,442918.0,21.29,21.33,21.25,21.29,442918.0
2021-07-20 15:00:00,21.29,21.34,21.26,21.32,381103.0,21.29,21.34,21.26,21.32,381103.0
2021-07-20 15:05:00,21.31,21.37,21.3,21.36,471252.0,21.31,21.37,21.3,21.36,471252.0
2021-07-20 15:10:00,21.36,21.38,21.25,21.26,756240.0,21.36,21.38,21.25,21.26,756240.0
2021-07-20 15:15:00,21.26,21.32,21.25,21.25,543858.0,21.26,21.32,21.25,21.25,543858.0
2021-07-20 15:20:00,21.26,21.31,21.22,21.29,499558.0,21.26,21.31,21.22,21.29,499558.0
2021-07-20 15:25:00,21.29,21.37,21.26,21.37,557550.0,21.29,21.37,21.26,21.37,557550.0
2021-07-20 15:30:00,21.37,21.37,21.31,21.34,557355.0,21.37,21.37,21.31,21.34,557355.0
2021-07-20 15:35:00,21.34,21.34,21.31,21.32,507052.0,21.34,21.34,21.31,21.32,507052.0
2021-07-20 15:40:00,21.32,21.34,21.25,21.3,665053.0,21.32,21.34,21.25,21.3,665053.0
2021-07-20 15:45:00,21.3,21.33,21.29,21.31,649486.0,21.3,21.33,21.29,21.31,649486.0
2021-07-20 15:50:00,21.3,21.31,21.18,21.21,1233949.0,21.3,21.31,21.18,21.21,1233949.0
2021-07-20 15:55:00,21.21,21.25,21.18,21.19,1776847.0,21.21,21.25,21.18,21.19,1776847.0
2021-07-21 09:30:00,21.74,22.24,21.67,22.2,4568693.0,21.74,22.24,21.67,22.2,4568693.0
2021-07-21 09:35:00,22.21,22.43,22.2,22.23,2669031.0,22.21,22.43,22.2,22.23,2669031.0
2021-07-21 09:40:00,22.23,22.48,22.12,22.39,2225055.0,22.23,22.48,22.12,22.39,2225055.0
2021-07-21 09:45:00,22.39,22.57,22.39,22.43,1957160.0,22.39,22.57,22.39,22.43,1957160.0
2021-07-21 09:50:00,22.43,22.73,22.42,22.64,1877518.0,22.43,22.73,22.42,22.64,1877518.0
2021-07-21 09:55:00,22.64,22.75,22.57,22.67,1611220.0,22.64,22.75,22.57,22.67,1611220.0
2021-07-21 10:00:00,22.66,22.86,22.63,22.82,1692894.0,22.66,22.86,22.63,22.82,1692894.0
2021-07-21 10:05:00,22.82,22.99,22.78,22.94,1862832.0,22.82,22.99,22.78,22.94,1862832.0
2021-07-21 10:10:00,22.94,23.05,22.78,23.04,1923658.0,22.94,23.05,22.78,23.04,1923658.0
2021-07-21 10:15:00,23.04,23.08,22.96,23.04,1512596.0,23.04,23.08,22.96,23.04,1512596.0
2021-07-21 10:20:00,23.04,23.13,22.95,23.12,1875255.0,23.04,23.13,22.95,23.12,1875255.0
2021-07-21 10:25:00,23.11,23.18,22.92,22.94,1867881.0,23.11,23.18,22.92,22.94,1867881.0
2021-07-21 10:30:00,22.93,23.0,22.87,23.0,1953735.0,22.93,23.0,22.87,23.0,1953735.0
2021-07-21 10:35:00,23.0,23.19,22.99,23.09,1677218.0,23.0,23.19,22.99,23.09,1677218.0
2021-07-21 10:40:00,23.09,23.09,22.81,22.92,1681887.0,23.09,23.09,22.81,22.92,1681887.0
2021-07-21 10:45:00,22.92,22.96,22.74,22.79,1432201.0,22.92,22.96,22.74,22.79,1432201.0
2021-07-21 10:50:00,22.79,22.86,22.68,22.69,1215107.0,22.79,22.86,22.68,22.69,1215107.0
2021-07-21 10:55:00,22.7,22.75,22.57,22.58,1407897.0,22.7,22.75,22.57,22.58,1407897.0
2021-07-21 11:00:00,22.57,22.71,22.56,22.67,991406.0,22.57,22.71,22.56,22.67,991406.0
2021-07-21 11:05:00,22.67,22.78,22.65,22.74,770779.0,22.67,22.78,22.65,22.74,770779.0
2021-07-21 11:10:00,22.74,22.79,22.69,22.76,562089.0,22.74,22.79,22.69,22.76,562089.0
2021-07-21 11:15:00,22.76,22.84,22.68,22.73,845209.0,22.76,22.84,22.68,22.73,845209.0
2021-07-21 11:20:00,22.73,22.77,22.68,22.71,539994.0,22.73,22.77,22.68,22.71,539994.0
2021-07-21 11:25:00,22.7,22.71,22.53,22.58,1138804.0,22.7,22.71,22.53,22.58,1138804.0
2021-07-21 11:30:00,22.58,22.66,22.54,22.61,610897.0,22.58,22.66,22.54,22.61,610897.0
2021-07-21 11:35:00,22.62,22.68,22.56,22.62,571837.0,22.62,22.68,22.56,22.62,571837.0
2021-07-21 11:40:00,22.63,22.77,22.61,22.76,546458.0,22.63,22.77,22.61,22.76,546458.0
2021-07-21 11:45:00,22.76,22.85,22.74,22.84,438663.0,22.76,22.85,22.74,22.84,438663.0
2021-07-21 11:50:00,22.83,22.88,22.82,22.86,505521.0,22.83,22.88,22.82,22.86,505521.0
2021-07-21 11:55:00,22.86,22.92,22.82,22.9,472227.0,22.86,22.92,22.82,22.9,472227.0
2021-07-21 12:00:00,22.91,22.95,22.86,22.86,430704.0,22.91,22.95,22.86,22.86,430704.0
2021-07-21 12:05:00,22.87,22.99,22.86,22.98,485124.0,22.87,22.99,22.86,22.98,485124.0
2021-07-21 12:10:00,22.98,23.07,22.97,23.03,630139.0,22.98,23.07,22.97,23.03,630139.0
2021-07-21 12:15:00,23.03,23.14,23.02,23.13,984441.0,23.03,23.14,23.02,23.13,984441.0
2021-07-21 12:20:00,23.13,23.18,23.08,23.1,628002.0,23.13,23.18,23.08,23.1,628002.0
2021-07-21 12:25:00,23.1,23.12,23.03,23.05,558763.0,23.1,23.12,23.03,23.05,558763.0
2021-07-21 12:30:00,23.05,23.11,23.0,23.06,433666.0,23.05,23.11,23.0,23.06,433666.0
2021-07-21 12:35:00,23.07,23.08,22.95,23.0,509735.0,23.07,23.08,22.95,23.0,509735.0
2021-07-21 12:40:00,23.0,23.1,22.99,23.1,346984.0,23.0,23.1,22.99,23.1,346984.0
2021-07-21 12:45:00,23.1,23.16,23.07,23.14,692332.0,23.1,23.16,23.07,23.14,692332.0
2021-07-21 12:50:00,23.14,23.14,23.08,23.11,328659.0,23.14,23.14,23.08,23.11,328659.0
2021-07-21 12:55:00,23.11,23.15,23.07,23.1,459459.0,23.11,23.15,23.07,23.1,459459.0
2021-07-21 13:00:00,23.11,23.29,23.1,23.28,1398646.0,23.11,23.29,23.1,23.28,1398646.0
2021-07-21 13:05:00,23.28,23.3,23.22,23.3,508492.0,23.28,23.3,23.22,23.3,508492.0
2021-07-21 13:10:00,23.29,23.33,23.24,23.31,497988.0,23.29,23.33,23.24,23.31,497988.0
2021-07-21 13:15:00,23.31,23.34,23.27,23.32,461293.0,23.31,23.34,23.27,23.32,461293.0
2021-07-21 13:20:00,23.33,23.36,23.24,23.27,729023.0,23.33,23.36,23.24,23.27,729023.0
2021-07-21 13:25:00,23.26,23.28,23.24,23.25,379932.0,23.26,23.28,23.24,23.25,379932.0
2021-07-21 13:30:00,23.24,23.29,23.21,23.26,755762.0,23.24,23.29,23.21,23.26,755762.0
2021-07-21 13:35:00,23.26,23.26,23.13,23.21,617445.0,23.26,23.26,23.13,23.21,617445.0
2021-07-21 13:40:00,23.21,23.23,23.16,23.2,443583.0,23.21,23.23,23.16,23.2,443583.0
2021-07-21 13:45:00,23.2,23.21,23.11,23.13,521547.0,23.2,23.21,23.11,23.13,521547.0
2021-07-21 13:50:00,23.13,23.27,23.12,23.26,511626.0,23.13,23.27,23.12,23.26,511626.0
2021-07-21 13:55:00,23.26,23.28,23.19,23.2,432364.0,23.26,23.28,23.19,23.2,432364.0
2021-07-21 14:00:00,23.21,23.26,23.2,23.25,282903.0,23.21,23.26,23.2,23.25,282903.0
2021-07-21 14:05:00,23.26,23.28,23.16,23.17,506974.0,23.26,23.28,23.16,23.17,506974.0
2021-07-21 14:10:00,23.17,23.18,23.07,23.1,713014.0,23.17,23.18,23.07,23.1,713014.0
2021-07-21 14:15:00,23.09,23.13,23.07,23.09,328340.0,23.09,23.13,23.07,23.09,328340.0
2021-07-21 14:20:00,23.09,23.12,23.04,23.12,297241.0,23.09,23.12,23.04,23.12,297241.0
2021-07-21 14:25:00,23.12,23.18,23.1,23.18,364249.0,23.12,23.18,23.1,23.18,364249.0
2021-07-21 14:30:00,23.18,23.19,23.12,23.15,324638.0,23.18,23.19,23.12,23.15,324638.0
2021-07-21 14:35:00,23.14,23.17,23.11,23.14,320001.0,23.14,23.17,23.11,23.14,320001.0
2021-07-21 14:40:00,23.14,23.14,23.09,23.12,354619.0,23.14,23.14,23.09,23.12,354619.0
2021-07-21 14:45:00,23.12,23.18,23.1,23.18,441048.0,23.12,23.18,23.1,23.18,441048.0
2021-07-21 14:50:00,23.18,23.18,23.14,23.18,314922.0,23.18,23.18,23.14,23.18,314922.0
2021-07-21 14:55:00,23.17,23.19,23.15,23.16,249004.0,23.17,23.19,23.15,23.16,249004.0
2021-07-21 15:00:00,23.16,23.23,23.15,23.23,296262.0,23.16,23.23,23.15,23.23,296262.0
2021-07-21 15:05:00,23.23,23.25,23.22,23.25,398505.0,23.23,23.25,23.22,23.25,398505.0
2021-07-21 15:10:00,23.25,23.27,23.17,23.19,693028.0,23.25,23.27,23.17,23.19,693028.0
2021-07-21 15:15:00,23.2,23.25,23.18,23.21,334387.0,23.2,23.25,23.18,23.21,334387.0
2021-07-21 15:20:00,23.21,23.26,23.2,23.23,317764.0,23.21,23.26,23.2,23.23,317764.0
2021-07-21 15:25:00,23.23,23.27,23.18,23.2,517716.0,23.23,23.27,23.18,23.2,517716.0
2021-07-21 15:30:00,23.2,23.3,23.2,23.28,565302.0,23.2,23.3,23.2,23.28,565302.0
2021-07-21 15:35:00,23.28,23.3,23.26,23.29,478623.0,23.28,23.3,23.26,23.29,478623.0
2021-07-21 15:40:00,23.29,23.32,23.24,23.29,709125.0,23.29,23.32,23.24,23.29,709125.0
2021-07-21 15:45:00,23.29,23.32,23.23,23.24,931385.0,23.29,23.32,23.23,23.24,931385.0
2021-07-21 15:50:00,23.23,23.24,23.18,23.18,1183344.0,23.23,23.24,23.18,23.18,1183344.0
2021-07-21 15:55:00,23.18,23.21,23.16,23.18,1282653.0,23.18,23.21,23.16,23.18,1282653.0
2021-07-22 09:30:00,22.76,22.86,22.39,22.51,3066780.0,22.76,22.86,22.39,22.51,3066780.0
2021-07-22 09:35:00,22.51,22.59,22.2,22.59,2050838.0,22.51,22.59,22.2,22.59,2050838.0
2021-07-22 09:40:00,22.58,22.78,22.41,22.75,1388865.0,22.58,22.78,22.41,22.75,1388865.0
2021-07-22 09:45:00,22.74,22.75,22.42,22.43,1301782.0,22.74,22.75,22.42,22.43,1301782.0
2021-07-22 09:50:00,22.43,22.59,22.36,22.42,961785.0,22.43,22.59,22.36,22.42,961785.0
2021-07-22 09:55:00,22.43,22.53,22.33,22.44,790676.0,22.43,22.53,22.33,22.44,790676.0
2021-07-22 10:00:00,22.44,22.54,22.34,22.41,812502.0,22.44,22.54,22.34,22.41,812502.0
2021-07-22 10:05:00,22.41,22.63,22.4,22.62,752724.0,22.41,22.63,22.4,22.62,752724.0
2021-07-22 10:10:00,22.62,22.75,22.6,22.64,899100.0,22.62,22.75,22.6,22.64,899100.0
2021-07-22 10:15:00,22.63,22.88,22.62,22.83,917635.0,22.63,22.88,22.62,22.83,917635.0
2021-07-22 10:20:00,22.83,22.87,22.59,22.61,725610.0,22.83,22.87,22.59,22.61,725610.0
2021-07-22 10:25:00,22.61,22.7,22.58,22.63,490900.0,22.61,22.7,22.58,22.63,490900.0
2021-07-22 10:30:00,22.62,22.67,22.52,22.58,683200.0,22.62,22.67,22.52,22.58,683200.0
2021-07-22 10:35:00,22.58,22.7,22.57,22.65,537288.0,22.58,22.7,22.57,22.65,537288.0
2021-07-22 10:40:00,22.64,22.7,22.6,22.62,573342.0,22.64,22.7,22.6,22.62,573342.0
2021-07-22 10:45:00,22.62,22.63,22.51,22.52,496574.0,22.62,22.63,22.51,22.52,496574.0
2021-07-22 10:50:00,22.52,22.54,22.45,22.48,671050.0,22.52,22.54,22.45,22.48,671050.0
2021-07-22 10:55:00,22.48,22.48,22.36,22.38,540376.0,22.48,22.48,22.36,22.38,540376.0
2021-07-22 11:00:00,22.38,22.43,22.35,22.4,419889.0,22.38,22.43,22.35,22.4,419889.0
2021-07-22 11:05:00,22.41,22.42,22.28,22.3,693973.0,22.41,22.42,22.28,22.3,693973.0
2021-07-22 11:10:00,22.29,22.34,22.22,22.26,748880.0,22.29,22.34,22.22,22.26,748880.0
2021-07-22 11:15:00,22.25,22.29,22.21,22.29,616879.0,22.25,22.29,22.21,22.29,616879.0
2021-07-22 11:20:00,22.29,22.34,22.19,22.31,685993.0,22.29,22.34,22.19,22.31,685993.0
2021-07-22 11:25:00,22.32,22.32,22.2,22.3,548010.0,22.32,22.32,22.2,22.3,548010.0
2021-07-22 11:30:00,22.3,22.32,22.26,22.27,357189.0,22.3,22.32,22.26,22.27,357189.0
2021-07-22 11:35:00,22.27,22.44,22.27,22.42,593051.0,22.27,22.44,22.27,22.42,593051.0
2021-07-22 11:40:00,22.42,22.44,22.32,22.34,315738.0,22.42,22.44,22.32,22.34,315738.0
2021-07-22 11:45:00,22.34,22.41,22.33,22.4,217701.0,22.34,22.41,22.33,22.4,217701.0
2021-07-22 11:50:00,22.39,22.44,22.36,22.44,220336.0,22.39,22.44,22.36,22.44,220336.0
2021-07-22 11:55:00,22.43,22.44,22.38,22.42,355376.0,22.43,22.44,22.38,22.42,355376.0
2021-07-22 12:00:00,22.42,22.46,22.4,22.42,213323.0,22.42,22.46,22.4,22.42,213323.0
2021-07-22 12:05:00,22.42,22.46,22.36,22.37,215156.0,22.42,22.46,22.36,22.37,215156.0
2021-07-22 12:10:00,22.37,22.4,22.32,22.36,398089.0,22.37,22.4,22.32,22.36,398089.0
2021-07-22 12:15:00,22.36,22.42,22.32,22.34,269698.0,22.36,22.42,22.32,22.34,269698.0
2021-07-22 12:20:00,22.34,22.37,22.32,22.33,169827.0,22.34,22.37,22.32,22.33,169827.0
2021-07-22 12:25:00,22.33,22.41,22.31,22.41,326376.0,22.33,22.41,22.31,22.41,326376.0
2021-07-22 12:30:00,22.41,22.52,22.4,22.51,303609.0,22.41,22.52,22.4,22.51,303609.0
2021-07-22 12:35:00,22.51,22.54,22.49,22.52,152492.0,22.51,22.54,22.49,22.52,152492.0
2021-07-22 12:40:00,22.52,22.52,22.46,22.51,286626.0,22.52,22.52,22.46,22.51,286626.0
2021-07-22 12:45:00,22.51,22.52,22.47,22.51,181092.0,22.51,22.52,22.47,22.51,181092.0
2021-07-22 12:50:00,22.5,22.54,22.48,22.49,235140.0,22.5,22.54,22.48,22.49,235140.0
2021-07-22 12:55:00,22.5,22.56,22.49,22.54,171723.0,22.5,22.56,22.49,22.54,171723.0
2021-07-22 13:00:00,22.54,22.57,22.53,22.55,130907.0,22.54,22.57,22.53,22.55,130907.0
2021-07-22 13:05:00,22.55,22.62,22.55,22.6,186527.0,22.55,22.62,22.55,22.6,186527.0
2021-07-22 13:10:00,22.6,22.68,22.59,22.65,253936.0,22.6,22.68,22.59,22.65,253936.0
2021-07-22 13:15:00,22.65,22.65,22.6,22.6,239239.0,22.65,22.65,22.6,22.6,239239.0
2021-07-22 13:20:00,22.6,22.66,22.58,22.65,171906.0,22.6,22.66,22.58,22.65,171906.0
2021-07-22 13:25:00,22.65,22.68,22.62,22.68,217966.0,22.65,22.68,22.62,22.68,217966.0
2021-07-22 13:30:00,22.68,22.71,22.63,22.7,267338.0,22.68,22.71,22.63,22.7,267338.0
2021-07-22 13:35:00,22.7,22.71,22.61,22.62,230772.0,22.7,22.71,22.61,22.62,230772.0
2021-07-22 13:40:00,22.61,22.63,22.58,22.59,185646.0,22.61,22.63,22.58,22.59,185646.0
2021-07-22 13:45:00,22.59,22.62,22.56,22.62,160414.0,22.59,22.62,22.56,22.62,160414.0
2021-07-22 13:50:00,22.61,22.64,22.57,22.62,170597.0,22.61,22.64,22.57,22.62,170597.0
2021-07-22 13:55:00,22.62,22.63,22.61,22.62,119529.0,22.62,22.63,22.61,22.62,119529.0
2021-07-22 14:00:00,22.62,22.64,22.6,22.64,108896.0,22.62,22.64,22.6,22.64,108896.0
2021-07-22 14:05:00,22.64,22.69,22.64,22.66,161068.0,22.64,22.69,22.64,22.66,161068.0
2021-07-22 14:10:00,22.67,22.72,22.66,22.71,163293.0,22.67,22.72,22.66,22.71,163293.0
2021-07-22 14:15:00,22.71,22.75,22.7,22.71,267610.0,22.71,22.75,22.7,22.71,267610.0
2021-07-22 14:20:00,22.71,22.74,22.68,22.73,221615.0,22.71,22.74,22.68,22.73,221615.0
2021-07-22 14:25:00,22.73,22.73,22.68,22.69,140290.0,22.73,22.73,22.68,22.69,140290.0
2021-07-22 14:30:00,22.69,22.69,22.62,22.66,245881.0,22.69,22.69,22.62,22.66,245881.0
2021-07-22 14:35:00,22.66,22.68,22.61,22.62,150182.0,22.66,22.68,22.61,22.62,150182.0
2021-07-22 14:40:00,22.62,22.63,22.57,22.57,185635.0,22.62,22.63,22.57,22.57,185635.0
2021-07-22 14:45:00,22.57,22.64,22.56,22.62,143983.0,22.57,22.64,22.56,22.62,143983.0
2021-07-22 14:50:00,22.62,22.64,22.6,22.64,105925.0,22.62,22.64,22.6,22.64,105925.0
2021-07-22 14:55:00,22.64,22.66,22.63,22.65,113120.0,22.64,22.66,22.63,22.65,113120.0
2021-07-22 15:00:00,22.66,22.67,22.64,22.67,108852.0,22.66,22.67,22.64,22.67,108852.0
2021-07-22 15:05:00,22.67,22.72,22.65,22.7,297847.0,22.67,22.72,22.65,22.7,297847.0
2021-07-22 15:10:00,22.7,22.7,22.64,22.68,222347.0,22.7,22.7,22.64,22.68,222347.0
2021-07-22 15:15:00,22.68,22.74,22.67,22.74,208258.0,22.68,22.74,22.67,22.74,208258.0
2021-07-22 15:20:00,22.73,22.77,22.71,22.71,381624.0,22.73,22.77,22.71,22.71,381624.0
2021-07-22 15:25:00,22.71,22.77,22.71,22.76,254635.0,22.71,22.77,22.71,22.76,254635.0
2021-07-22 15:30:00,22.76,22.77,22.63,22.64,399186.0,22.76,22.77,22.63,22.64,399186.0
2021-07-22 15:35:00,22.64,22.68,22.63,22.67,242816.0,22.64,22.68,22.63,22.67,242816.0
2021-07-22 15:40:00,22.67,22.7,22.62,22.69,418664.0,22.67,22.7,22.62,22.69,418664.0
2021-07-22 15:45:00,22.69,22.74,22.67,22.73,541770.0,22.69,22.74,22.67,22.73,541770.0
2021-07-22 15:50:00,22.73,22.75,22.68,22.71,749214.0,22.73,22.75,22.68,22.71,749214.0
2021-07-22 15:55:00,22.71,22.73,22.67,22.71,1047067.0,22.71,22.73,22.67,22.71,1047067.0
2021-07-23 09:30:00,22.71,22.8,22.48,22.68,1483916.0,22.71,22.8,22.48,22.68,1483916.0
2021-07-23 09:35:00,22.68,22.68,22.45,22.55,1109349.0,22.68,22.68,22.45,22.55,1109349.0
2021-07-23 09:40:00,22.55,22.73,22.42,22.72,828625.0,22.55,22.73,22.42,22.72,828625.0
2021-07-23 09:45:00,22.73,22.76,22.56,22.58,807932.0,22.73,22.76,22.56,22.58,807932.0
2021-07-23 09:50:00,22.57,22.58,22.38,22.39,645823.0,22.57,22.58,22.38,22.39,645823.0
2021-07-23 09:55:00,22.4,22.47,22.33,22.42,615373.0,22.4,22.47,22.33,22.42,615373.0
2021-07-23 10:00:00,22.42,22.45,22.27,22.29,552324.0,22.42,22.45,22.27,22.29,552324.0
2021-07-23 10:05:00,22.29,22.29,22.07,22.12,1512371.0,22.29,22.29,22.07,22.12,1512371.0
2021-07-23 10:10:00,22.13,22.16,21.97,22.0,980786.0,22.13,22.16,21.97,22.0,980786.0
2021-07-23 10:15:00,21.99,22.18,21.97,22.09,708133.0,21.99,22.18,21.97,22.09,708133.0
2021-07-23 10:20:00,22.09,22.14,22.04,22.11,614204.0,22.09,22.14,22.04,22.11,614204.0
2021-07-23 10:25:00,22.11,22.21,22.08,22.21,525898.0,22.11,22.21,22.08,22.21,525898.0
2021-07-23 10:30:00,22.21,22.26,22.15,22.22,708198.0,22.21,22.26,22.15,22.22,708198.0
2021-07-23 10:35:00,22.22,22.25,22.11,22.11,412516.0,22.22,22.25,22.11,22.11,412516.0
2021-07-23 10:40:00,22.11,22.25,22.09,22.21,423718.0,22.11,22.25,22.09,22.21,423718.0
2021-07-23 10:45:00,22.21,22.23,22.15,22.18,360400.0,22.21,22.23,22.15,22.18,360400.0
2021-07-23 10:50:00,22.19,22.27,22.11,22.19,339591.0,22.19,22.27,22.11,22.19,339591.0
2021-07-23 10:55:00,22.19,22.23,22.15,22.21,277095.0,22.19,22.23,22.15,22.21,277095.0
2021-07-23 11:00:00,22.21,22.22,22.11,22.17,229155.0,22.21,22.22,22.11,22.17,229155.0
2021-07-23 11:05:00,22.16,22.19,22.13,22.17,253574.0,22.16,22.19,22.13,22.17,253574.0
2021-07-23 11:10:00,22.16,22.18,22.06,22.07,379188.0,22.16,22.18,22.06,22.07,379188.0
2021-07-23 11:15:00,22.07,22.09,22.02,22.05,394192.0,22.07,22.09,22.02,22.05,394192.0
2021-07-23 11:20:00,22.05,22.15,22.04,22.14,200426.0,22.05,22.15,22.04,22.14,200426.0
2021-07-23 11:25:00,22.13,22.15,22.1,22.11,278972.0,22.13,22.15,22.1,22.11,278972.0
2021-07-23 11:30:00,22.11,22.19,22.11,22.16,200356.0,22.11,22.19,22.11,22.16,200356.0
2021-07-23 11:35:00,22.16,22.19,22.14,22.16,233321.0,22.16,22.19,22.14,22.16,233321.0
2021-07-23 11:40:00,22.17,22.19,22.04,22.06,308102.0,22.17,22.19,22.04,22.06,308102.0
2021-07-23 11:45:00,22.05,22.06,21.97,22.0,419881.0,22.05,22.06,21.97,22.0,419881.0
2021-07-23 11:50:00,22.01,22.05,21.99,22.04,255191.0,22.01,22.05,21.99,22.04,255191.0
2021-07-23 11:55:00,22.05,22.05,21.98,21.99,268794.0,22.05,22.05,21.98,21.99,268794.0
2021-07-23 12:00:00,22.0,22.04,21.98,21.99,229899.0,22.0,22.04,21.98,21.99,229899.0
2021-07-23 12:05:00,21.99,22.03,21.98,21.99,162427.0,21.99,22.03,21.98,21.99,162427.0
2021-07-23 12:10:00,22.0,22.1,21.98,22.09,248949.0,22.0,22.1,21.98,22.09,248949.0
2021-07-23 12:15:00,22.09,22.1,22.07,22.08,157152.0,22.09,22.1,22.07,22.08,157152.0
2021-07-23 12:20:00,22.08,22.09,22.04,22.07,164724.0,22.08,22.09,22.04,22.07,164724.0
2021-07-23 12:25:00,22.07,22.08,22.01,22.01,150060.0,22.07,22.08,22.01,22.01,150060.0
2021-07-23 12:30:00,22.02,22.04,21.98,22.04,188392.0,22.02,22.04,21.98,22.04,188392.0
2021-07-23 12:35:00,22.04,22.04,21.99,22.04,124916.0,22.04,22.04,21.99,22.04,124916.0
2021-07-23 12:40:00,22.04,22.05,21.99,22.0,219230.0,22.04,22.05,21.99,22.0,219230.0
2021-07-23 12:45:00,22.01,22.04,21.99,22.03,145236.0,22.01,22.04,21.99,22.03,145236.0
2021-07-23 12:50:00,22.03,22.04,21.99,21.99,203924.0,22.03,22.04,21.99,21.99,203924.0
2021-07-23 12:55:00,22.0,22.01,21.93,21.96,387595.0,22.0,22.01,21.93,21.96,387595.0
2021-07-23 13:00:00,21.95,22.05,21.94,22.04,324774.0,21.95,22.05,21.94,22.04,324774.0
2021-07-23 13:05:00,22.04,22.05,22.01,22.01,116586.0,22.04,22.05,22.01,22.01,116586.0
2021-07-23 13:10:00,22.02,22.05,21.98,21.98,159714.0,22.02,22.05,21.98,21.98,159714.0
2021-07-23 13:15:00,21.99,22.0,21.94,21.96,213911.0,21.99,22.0,21.94,21.96,213911.0
2021-07-23 13:20:00,21.96,22.0,21.95,21.98,184146.0,21.96,22.0,21.95,21.98,184146.0
2021-07-23 13:25:00,21.99,22.01,21.96,21.96,1046107.0,21.99,22.01,21.96,21.96,1046107.0
2021-07-23 13:30:00,21.96,21.97,21.92,21.94,191892.0,21.96,21.97,21.92,21.94,191892.0
2021-07-23 13:35:00,21.94,21.98,21.93,21.97,299732.0,21.94,21.98,21.93,21.97,299732.0
2021-07-23 13:40:00,21.96,21.99,21.94,21.96,205227.0,21.96,21.99,21.94,21.96,205227.0
2021-07-23 13:45:00,21.96,22.01,21.92,22.01,232504.0,21.96,22.01,21.92,22.01,232504.0
2021-07-23 13:50:00,22.01,22.04,21.99,22.01,227887.0,22.01,22.04,21.99,22.01,227887.0
2021-07-23 13:55:00,22.01,22.07,21.99,22.07,189977.0,22.01,22.07,21.99,22.07,189977.0
2021-07-23 14:00:00,22.07,22.07,22.03,22.05,162426.0,22.07,22.07,22.03,22.05,162426.0
2021-07-23 14:05:00,22.04,22.07,22.03,22.04,166864.0,22.04,22.07,22.03,22.04,166864.0
2021-07-23 14:10:00,22.04,22.09,22.04,22.05,162028.0,22.04,22.09,22.04,22.05,162028.0
2021-07-23 14:15:00,22.05,22.12,22.05,22.12,185243.0,22.05,22.12,22.05,22.12,185243.0
2021-07-23 14:20:00,22.12,22.15,22.1,22.11,202603.0,22.12,22.15,22.1,22.11,202603.0
2021-07-23 14:25:00,22.11,22.12,22.05,22.05,216594.0,22.11,22.12,22.05,22.05,216594.0
2021-07-23 14:30:00,22.05,22.1,22.03,22.05,214771.0,22.05,22.1,22.03,22.05,214771.0
2021-07-23 14:35:00,22.05,22.09,22.05,22.07,179336.0,22.05,22.09,22.05,22.07,179336.0
2021-07-23 14:40:00,22.07,22.08,22.03,22.07,154675.0,22.07,22.08,22.03,22.07,154675.0
2021-07-23 14:45:00,22.07,22.07,22.02,22.03,134950.0,22.07,22.07,22.02,22.03,134950.0
2021-07-23 14:50:00,22.03,22.06,22.01,22.02,145634.0,22.03,22.06,22.01,22.02,145634.0
2021-07-23 14:55:00,22.01,22.05,22.01,22.05,88238.0,22.01,22.05,22.01,22.05,88238.0
2021-07-23 15:00:00,22.05,22.05,21.99,22.02,217274.0,22.05,22.05,21.99,22.02,217274.0
2021-07-23 15:05:00,22.02,22.05,22.0,22.02,227303.0,22.02,22.05,22.0,22.02,227303.0
2021-07-23 15:10:00,22.02,22.04,22.01,22.02,101123.0,22.02,22.04,22.01,22.02,101123.0
2021-07-23 15:15:00,22.02,22.05,22.01,22.03,213261.0,22.02,22.05,22.01,22.03,213261.0
2021-07-23 15:20:00,22.02,22.05,21.97,22.0,408055.0,22.02,22.05,21.97,22.0,408055.0
2021-07-23 15:25:00,22.0,22.0,21.97,21.99,235876.0,22.0,22.0,21.97,21.99,235876.0
2021-07-23 15:30:00,21.98,22.0,21.94,21.95,373191.0,21.98,22.0,21.94,21.95,373191.0
2021-07-23 15:35:00,21.95,21.96,21.89,21.94,588207.0,21.95,21.96,21.89,21.94,588207.0
2021-07-23 15:40:00,21.94,21.95,21.9,21.94,375515.0,21.94,21.95,21.9,21.94,375515.0
2021-07-23 15:45:00,21.93,21.95,21.89,21.91,519433.0,21.93,21.95,21.89,21.91,519433.0
2021-07-23 15:50:00,21.91,21.95,21.91,21.94,704812.0,21.91,21.95,21.91,21.94,704812.0
2021-07-23 15:55:00,21.94,21.97,21.92,21.96,1400838.0,21.94,21.97,21.92,21.96,1400838.0
2021-07-26 09:30:00,21.75,22.27,21.71,22.24,2352776.0,21.75,22.27,21.71,22.24,2352776.0
2021-07-26 09:35:00,22.24,22.33,22.11,22.12,973865.0,22.24,22.33,22.11,22.12,973865.0
2021-07-26 09:40:00,22.13,22.14,21.76,21.79,817230.0,22.13,22.14,21.76,21.79,817230.0
2021-07-26 09:45:00,21.8,22.07,21.79,22.04,532935.0,21.8,22.07,21.79,22.04,532935.0
2021-07-26 09:50:00,22.03,22.25,21.97,22.25,620372.0,22.03,22.25,21.97,22.25,620372.0
2021-07-26 09:55:00,22.24,22.35,22.16,22.33,794235.0,22.24,22.35,22.16,22.33,794235.0
2021-07-26 10:00:00,22.33,22.61,22.31,22.58,1041894.0,22.33,22.61,22.31,22.58,1041894.0
2021-07-26 10:05:00,22.57,22.77,22.54,22.73,772081.0,22.57,22.77,22.54,22.73,772081.0
2021-07-26 10:10:00,22.73,22.87,22.7,22.85,1268432.0,22.73,22.87,22.7,22.85,1268432.0
2021-07-26 10:15:00,22.85,22.86,22.74,22.79,573799.0,22.85,22.86,22.74,22.79,573799.0
2021-07-26 10:20:00,22.8,22.89,22.77,22.86,645379.0,22.8,22.89,22.77,22.86,645379.0
2021-07-26 10:25:00,22.86,22.86,22.75,22.79,516962.0,22.86,22.86,22.75,22.79,516962.0
2021-07-26 10:30:00,22.79,22.81,22.64,22.71,603563.0,22.79,22.81,22.64,22.71,603563.0
2021-07-26 10:35:00,22.71,22.72,22.6,22.62,368234.0,22.71,22.72,22.6,22.62,368234.0
2021-07-26 10:40:00,22.62,22.71,22.58,22.59,447070.0,22.62,22.71,22.58,22.59,447070.0
2021-07-26 10:45:00,22.6,22.69,22.59,22.61,275795.0,22.6,22.69,22.59,22.61,275795.0
2021-07-26 10:50:00,22.62,22.74,22.59,22.71,490038.0,22.62,22.74,22.59,22.71,490038.0
2021-07-26 10:55:00,22.71,22.76,22.62,22.64,287733.0,22.71,22.76,22.62,22.64,287733.0
2021-07-26 11:00:00,22.64,22.67,22.58,22.62,295453.0,22.64,22.67,22.58,22.62,295453.0
2021-07-26 11:05:00,22.62,22.69,22.59,22.66,247463.0,22.62,22.69,22.59,22.66,247463.0
2021-07-26 11:10:00,22.67,22.7,22.65,22.69,181244.0,22.67,22.7,22.65,22.69,181244.0
2021-07-26 11:15:00,22.69,22.76,22.66,22.74,353894.0,22.69,22.76,22.66,22.74,353894.0
2021-07-26 11:20:00,22.73,22.74,22.63,22.66,231822.0,22.73,22.74,22.63,22.66,231822.0
2021-07-26 11:25:00,22.66,22.71,22.63,22.65,223287.0,22.66,22.71,22.63,22.65,223287.0
2021-07-26 11:30:00,22.66,22.74,22.65,22.69,269988.0,22.66,22.74,22.65,22.69,269988.0
2021-07-26 11:35:00,22.68,22.75,22.66,22.72,215017.0,22.68,22.75,22.66,22.72,215017.0
2021-07-26 11:40:00,22.73,22.76,22.7,22.73,242317.0,22.73,22.76,22.7,22.73,242317.0
2021-07-26 11:45:00,22.73,22.79,22.72,22.73,292358.0,22.73,22.79,22.72,22.73,292358.0
2021-07-26 11:50:00,22.74,22.76,22.68,22.72,211858.0,22.74,22.76,22.68,22.72,211858.0
2021-07-26 11:55:00,22.73,22.74,22.68,22.69,189514.0,22.73,22.74,22.68,22.69,189514.0
2021-07-26 12:00:00,22.68,22.7,22.6,22.63,338506.0,22.68,22.7,22.6,22.63,338506.0
2021-07-26 12:05:00,22.63,22.63,22.54,22.57,263421.0,22.63,22.63,22.54,22.57,263421.0
2021-07-26 12:10:00,22.57,22.57,22.52,22.53,183710.0,22.57,22.57,22.52,22.53,183710.0
2021-07-26 12:15:00,22.54,22.56,22.49,22.55,313258.0,22.54,22.56,22.49,22.55,313258.0
2021-07-26 12:20:00,22.55,22.6,22.54,22.58,296903.0,22.55,22.6,22.54,22.58,296903.0
2021-07-26 12:25:00,22.58,22.69,22.57,22.67,551083.0,22.58,22.69,22.57,22.67,551083.0
2021-07-26 12:30:00,22.67,22.68,22.63,22.64,358950.0,22.67,22.68,22.63,22.64,358950.0
2021-07-26 12:35:00,22.64,22.73,22.63,22.69,274502.0,22.64,22.73,22.63,22.69,274502.0
2021-07-26 12:40:00,22.69,22.71,22.66,22.66,185174.0,22.69,22.71,22.66,22.66,185174.0
2021-07-26 12:45:00,22.67,22.73,22.66,22.71,186796.0,22.67,22.73,22.66,22.71,186796.0
2021-07-26 12:50:00,22.71,22.73,22.67,22.7,206911.0,22.71,22.73,22.67,22.7,206911.0
2021-07-26 12:55:00,22.7,22.74,22.68,22.71,111373.0,22.7,22.74,22.68,22.71,111373.0
2021-07-26 13:00:00,22.72,22.75,22.7,22.72,178317.0,22.72,22.75,22.7,22.72,178317.0
2021-07-26 13:05:00,22.72,22.77,22.7,22.72,358245.0,22.72,22.77,22.7,22.72,358245.0
2021-07-26 13:10:00,22.71,22.72,22.55,22.56,486197.0,22.71,22.72,22.55,22.56,486197.0
2021-07-26 13:15:00,22.55,22.61,22.55,22.61,284938.0,22.55,22.61,22.55,22.61,284938.0
2021-07-26 13:20:00,22.6,22.66,22.6,22.65,199906.0,22.6,22.66,22.6,22.65,199906.0
2021-07-26 13:25:00,22.66,22.74,22.65,22.73,254673.0,22.66,22.74,22.65,22.73,254673.0
2021-07-26 13:30:00,22.73,22.73,22.67,22.69,291122.0,22.73,22.73,22.67,22.69,291122.0
2021-07-26 13:35:00,22.69,22.7,22.67,22.7,141204.0,22.69,22.7,22.67,22.7,141204.0
2021-07-26 13:40:00,22.71,22.73,22.68,22.7,134122.0,22.71,22.73,22.68,22.7,134122.0
2021-07-26 13:45:00,22.69,22.71,22.67,22.67,153085.0,22.69,22.71,22.67,22.67,153085.0
2021-07-26 13:50:00,22.68,22.7,22.63,22.64,222461.0,22.68,22.7,22.63,22.64,222461.0
2021-07-26 13:55:00,22.64,22.71,22.63,22.69,243046.0,22.64,22.71,22.63,22.69,243046.0
2021-07-26 14:00:00,22.68,22.7,22.65,22.68,184320.0,22.68,22.7,22.65,22.68,184320.0
2021-07-26 14:05:00,22.68,22.73,22.67,22.71,158687.0,22.68,22.73,22.67,22.71,158687.0
2021-07-26 14:10:00,22.71,22.74,22.7,22.71,148260.0,22.71,22.74,22.7,22.71,148260.0
2021-07-26 14:15:00,22.72,22.75,22.7,22.74,167426.0,22.72,22.75,22.7,22.74,167426.0
2021-07-26 14:20:00,22.74,22.78,22.71,22.78,240486.0,22.74,22.78,22.71,22.78,240486.0
2021-07-26 14:25:00,22.78,22.8,22.73,22.8,328679.0,22.78,22.8,22.73,22.8,328679.0
2021-07-26 14:30:00,22.79,22.81,22.77,22.8,158708.0,22.79,22.81,22.77,22.8,158708.0
2021-07-26 14:35:00,22.8,22.81,22.78,22.8,168205.0,22.8,22.81,22.78,22.8,168205.0
2021-07-26 14:40:00,22.8,22.84,22.79,22.82,156019.0,22.8,22.84,22.79,22.82,156019.0
2021-07-26 14:45:00,22.81,22.88,22.81,22.87,275350.0,22.81,22.88,22.81,22.87,275350.0
2021-07-26 14:50:00,22.87,22.87,22.84,22.85,137967.0,22.87,22.87,22.84,22.85,137967.0
2021-07-26 14:55:00,22.85,22.88,22.82,22.83,165202.0,22.85,22.88,22.82,22.83,165202.0
2021-07-26 15:00:00,22.84,22.88,22.82,22.85,271688.0,22.84,22.88,22.82,22.85,271688.0
2021-07-26 15:05:00,22.85,22.86,22.81,22.85,274992.0,22.85,22.86,22.81,22.85,274992.0
2021-07-26 15:10:00,22.85,22.92,22.85,22.92,276053.0,22.85,22.92,22.85,22.92,276053.0
2021-07-26 15:15:00,22.92,22.95,22.9,22.93,323533.0,22.92,22.95,22.9,22.93,323533.0
2021-07-26 15:20:00,22.93,22.97,22.92,22.96,243795.0,22.93,22.97,22.92,22.96,243795.0
2021-07-26 15:25:00,22.97,22.98,22.94,22.96,264576.0,22.97,22.98,22.94,22.96,264576.0
2021-07-26 15:30:00,22.96,22.98,22.91,22.97,295014.0,22.96,22.98,22.91,22.97,295014.0
2021-07-26 15:35:00,22.97,23.06,22.94,23.05,663036.0,22.97,23.06,22.94,23.05,663036.0
2021-07-26 15:40:00,23.05,23.14,23.05,23.13,522090.0,23.05,23.14,23.05,23.13,522090.0
2021-07-26 15:45:00,23.13,23.19,23.12,23.14,722593.0,23.13,23.19,23.12,23.14,722593.0
2021-07-26 15:50:00,23.14,23.2,23.13,23.19,885099.0,23.14,23.2,23.13,23.19,885099.0
2021-07-26 15:55:00,23.19,23.19,23.14,23.17,1438988.0,23.19,23.19,23.14,23.17,1438988.0
2021-07-27 09:30:00,22.96,23.25,22.74,23.21,1421983.0,22.96,23.25,22.74,23.21,1421983.0
2021-07-27 09:35:00,23.22,23.33,23.02,23.09,1003499.0,23.22,23.33,23.02,23.09,1003499.0
2021-07-27 09:40:00,23.08,23.25,23.03,23.07,838474.0,23.08,23.25,23.03,23.07,838474.0
2021-07-27 09:45:00,23.08,23.11,22.91,22.93,578931.0,23.08,23.11,22.91,22.93,578931.0
2021-07-27 09:50:00,22.94,23.06,22.9,23.02,638329.0,22.94,23.06,22.9,23.02,638329.0
2021-07-27 09:55:00,23.02,23.02,22.73,22.78,674635.0,23.02,23.02,22.73,22.78,674635.0
2021-07-27 10:00:00,22.77,22.82,22.7,22.73,578915.0,22.77,22.82,22.7,22.73,578915.0
2021-07-27 10:05:00,22.73,22.83,22.7,22.78,419719.0,22.73,22.83,22.7,22.78,419719.0
2021-07-27 10:10:00,22.78,22.78,22.54,22.59,654073.0,22.78,22.78,22.54,22.59,654073.0
2021-07-27 10:15:00,22.58,22.65,22.52,22.63,416917.0,22.58,22.65,22.52,22.63,416917.0
2021-07-27 10:20:00,22.63,22.75,22.59,22.66,497694.0,22.63,22.75,22.59,22.66,497694.0
2021-07-27 10:25:00,22.66,22.74,22.62,22.73,424830.0,22.66,22.74,22.62,22.73,424830.0
2021-07-27 10:30:00,22.73,22.78,22.64,22.65,379719.0,22.73,22.78,22.64,22.65,379719.0
2021-07-27 10:35:00,22.65,22.72,22.6,22.67,368015.0,22.65,22.72,22.6,22.67,368015.0
2021-07-27 10:40:00,22.66,22.72,22.6,22.62,526475.0,22.66,22.72,22.6,22.62,526475.0
2021-07-27 10:45:00,22.62,22.74,22.61,22.69,421363.0,22.62,22.74,22.61,22.69,421363.0
2021-07-27 10:50:00,22.7,22.74,22.62,22.66,353776.0,22.7,22.74,22.62,22.66,353776.0
2021-07-27 10:55:00,22.66,22.72,22.62,22.65,415529.0,22.66,22.72,22.62,22.65,415529.0
2021-07-27 11:00:00,22.66,22.75,22.64,22.69,350344.0,22.66,22.75,22.64,22.69,350344.0
2021-07-27 11:05:00,22.69,22.73,22.66,22.69,313006.0,22.69,22.73,22.66,22.69,313006.0
2021-07-27 11:10:00,22.69,22.78,22.68,22.77,274198.0,22.69,22.78,22.68,22.77,274198.0
2021-07-27 11:15:00,22.76,22.77,22.68,22.69,192473.0,22.76,22.77,22.68,22.69,192473.0
2021-07-27 11:20:00,22.7,22.72,22.63,22.66,275016.0,22.7,22.72,22.63,22.66,275016.0
2021-07-27 11:25:00,22.67,22.71,22.63,22.65,272842.0,22.67,22.71,22.63,22.65,272842.0
2021-07-27 11:30:00,22.66,22.67,22.59,22.64,264962.0,22.66,22.67,22.59,22.64,264962.0
2021-07-27 11:35:00,22.65,22.66,22.51,22.52,356764.0,22.65,22.66,22.51,22.52,356764.0
2021-07-27 11:40:00,22.53,22.61,22.49,22.52,336296.0,22.53,22.61,22.49,22.52,336296.0
2021-07-27 11:45:00,22.51,22.56,22.49,22.54,163079.0,22.51,22.56,22.49,22.54,163079.0
2021-07-27 11:50:00,22.54,22.63,22.51,22.62,228529.0,22.54,22.63,22.51,22.62,228529.0
2021-07-27 11:55:00,22.61,22.67,22.61,22.65,176664.0,22.61,22.67,22.61,22.65,176664.0
2021-07-27 12:00:00,22.64,22.65,22.57,22.59,195417.0,22.64,22.65,22.57,22.59,195417.0
2021-07-27 12:05:00,22.59,22.68,22.56,22.66,210767.0,22.59,22.68,22.56,22.66,210767.0
2021-07-27 12:10:00,22.66,22.66,22.59,22.59,118546.0,22.66,22.66,22.59,22.59,118546.0
2021-07-27 12:15:00,22.59,22.64,22.57,22.61,183003.0,22.59,22.64,22.57,22.61,183003.0
2021-07-27 12:20:00,22.61,22.63,22.56,22.61,257230.0,22.61,22.63,22.56,22.61,257230.0
2021-07-27 12:25:00,22.61,22.61,22.55,22.58,331649.0,22.61,22.61,22.55,22.58,331649.0
2021-07-27 12:30:00,22.58,22.62,22.55,22.55,288466.0,22.58,22.62,22.55,22.55,288466.0
2021-07-27 12:35:00,22.55,22.58,22.52,22.55,221027.0,22.55,22.58,22.52,22.55,221027.0
2021-07-27 12:40:00,22.55,22.6,22.52,22.59,223861.0,22.55,22.6,22.52,22.59,223861.0
2021-07-27 12:45:00,22.59,22.65,22.58,22.6,200284.0,22.59,22.65,22.58,22.6,200284.0
2021-07-27 12:50:00,22.61,22.65,22.58,22.61,181718.0,22.61,22.65,22.58,22.61,181718.0
2021-07-27 12:55:00,22.61,22.67,22.59,22.67,250196.0,22.61,22.67,22.59,22.67,250196.0
2021-07-27 13:00:00,22.66,22.72,22.66,22.69,227540.0,22.66,22.72,22.66,22.69,227540.0
2021-07-27 13:05:00,22.69,22.8,22.66,22.77,333948.0,22.69,22.8,22.66,22.77,333948.0
2021-07-27 13:10:00,22.77,22.77,22.69,22.76,289402.0,22.77,22.77,22.69,22.76,289402.0
2021-07-27 13:15:00,22.76,22.76,22.67,22.68,126309.0,22.76,22.76,22.67,22.68,126309.0
2021-07-27 13:20:00,22.69,22.73,22.66,22.7,114522.0,22.69,22.73,22.66,22.7,114522.0
2021-07-27 13:25:00,22.7,22.71,22.67,22.7,103501.0,22.7,22.71,22.67,22.7,103501.0
2021-07-27 13:30:00,22.7,22.71,22.65,22.67,159644.0,22.7,22.71,22.65,22.67,159644.0
2021-07-27 13:35:00,22.67,22.7,22.63,22.68,120326.0,22.67,22.7,22.63,22.68,120326.0
2021-07-27 13:40:00,22.69,22.72,22.67,22.68,131151.0,22.69,22.72,22.67,22.68,131151.0
2021-07-27 13:45:00,22.69,22.73,22.67,22.71,132443.0,22.69,22.73,22.67,22.71,132443.0
2021-07-27 13:50:00,22.71,22.73,22.7,22.71,123199.0,22.71,22.73,22.7,22.71,123199.0
2021-07-27 13:55:00,22.71,22.72,22.67,22.69,93854.0,22.71,22.72,22.67,22.69,93854.0
2021-07-27 14:00:00,22.7,22.71,22.66,22.7,107450.0,22.7,22.71,22.66,22.7,107450.0
2021-07-27 14:05:00,22.7,22.71,22.67,22.7,126077.0,22.7,22.71,22.67,22.7,126077.0
2021-07-27 14:10:00,22.7,22.74,22.7,22.74,102522.0,22.7,22.74,22.7,22.74,102522.0
2021-07-27 14:15:00,22.74,22.83,22.73,22.83,150260.0,22.74,22.83,22.73,22.83,150260.0
2021-07-27 14:20:00,22.83,22.83,22.78,22.82,178600.0,22.83,22.83,22.78,22.82,178600.0
2021-07-27 14:25:00,22.83,22.83,22.78,22.81,228870.0,22.83,22.83,22.78,22.81,228870.0
2021-07-27 14:30:00,22.8,22.85,22.8,22.83,116380.0,22.8,22.85,22.8,22.83,116380.0
2021-07-27 14:35:00,22.84,22.85,22.82,22.83,154951.0,22.84,22.85,22.82,22.83,154951.0
2021-07-27 14:40:00,22.83,22.84,22.76,22.8,187101.0,22.83,22.84,22.76,22.8,187101.0
2021-07-27 14:45:00,22.8,22.85,22.79,22.84,125256.0,22.8,22.85,22.79,22.84,125256.0
2021-07-27 14:50:00,22.83,22.85,22.77,22.78,106804.0,22.83,22.85,22.77,22.78,106804.0
2021-07-27 14:55:00,22.78,22.87,22.77,22.86,169185.0,22.78,22.87,22.77,22.86,169185.0
2021-07-27 15:00:00,22.87,22.93,22.86,22.89,230890.0,22.87,22.93,22.86,22.89,230890.0
2021-07-27 15:05:00,22.89,22.93,22.87,22.92,234903.0,22.89,22.93,22.87,22.92,234903.0
2021-07-27 15:10:00,22.92,22.92,22.85,22.87,154108.0,22.92,22.92,22.85,22.87,154108.0
2021-07-27 15:15:00,22.87,22.89,22.86,22.88,167609.0,22.87,22.89,22.86,22.88,167609.0
2021-07-27 15:20:00,22.87,22.9,22.85,22.88,141011.0,22.87,22.9,22.85,22.88,141011.0
2021-07-27 15:25:00,22.88,22.91,22.86,22.9,137864.0,22.88,22.91,22.86,22.9,137864.0
2021-07-27 15:30:00,22.91,22.92,22.83,22.85,224677.0,22.91,22.92,22.83,22.85,224677.0
2021-07-27 15:35:00,22.85,22.85,22.74,22.75,389392.0,22.85,22.85,22.74,22.75,389392.0
2021-07-27 15:40:00,22.75,22.78,22.72,22.77,278712.0,22.75,22.78,22.72,22.77,278712.0
2021-07-27 15:45:00,22.77,22.78,22.72,22.72,248116.0,22.77,22.78,22.72,22.72,248116.0
2021-07-27 15:50:00,22.73,22.79,22.72,22.78,488627.0,22.73,22.79,22.72,22.78,488627.0
2021-07-27 15:55:00,22.78,22.8,22.77,22.79,640877.0,22.78,22.8,22.77,22.79,640877.0
2021-07-28 09:30:00,23.19,23.39,23.06,23.31,1451362.0,23.19,23.39,23.06,23.31,1451362.0
2021-07-28 09:35:00,23.32,23.33,23.08,23.15,949626.0,23.32,23.33,23.08,23.15,949626.0
2021-07-28 09:40:00,23.16,23.18,22.9,22.92,799744.0,23.16,23.18,22.9,22.92,799744.0
2021-07-28 09:45:00,22.93,22.98,22.86,22.89,576690.0,22.93,22.98,22.86,22.89,576690.0
2021-07-28 09:50:00,22.9,22.92,22.63,22.64,811045.0,22.9,22.92,22.63,22.64,811045.0
2021-07-28 09:55:00,22.63,22.76,22.62,22.71,553089.0,22.63,22.76,22.62,22.71,553089.0
2021-07-28 10:00:00,22.71,22.72,22.59,22.63,472658.0,22.71,22.72,22.59,22.63,472658.0
2021-07-28 10:05:00,22.62,22.71,22.54,22.55,624472.0,22.62,22.71,22.54,22.55,624472.0
2021-07-28 10:10:00,22.55,22.57,22.38,22.42,883938.0,22.55,22.57,22.38,22.42,883938.0
2021-07-28 10:15:00,22.42,22.44,22.28,22.31,866967.0,22.42,22.44,22.28,22.31,866967.0
2021-07-28 10:20:00,22.31,22.36,22.22,22.29,628413.0,22.31,22.36,22.22,22.29,628413.0
2021-07-28 10:25:00,22.28,22.31,22.22,22.29,480228.0,22.28,22.31,22.22,22.29,480228.0
2021-07-28 10:30:00,22.29,22.35,22.2,22.3,525181.0,22.29,22.35,22.2,22.3,525181.0
2021-07-28 10:35:00,22.3,22.36,22.24,22.25,602162.0,22.3,22.36,22.24,22.25,602162.0
2021-07-28 10:40:00,22.24,22.4,22.24,22.3,771610.0,22.24,22.4,22.24,22.3,771610.0
2021-07-28 10:45:00,22.3,22.46,22.3,22.45,413626.0,22.3,22.46,22.3,22.45,413626.0
2021-07-28 10:50:00,22.45,22.47,22.42,22.45,330344.0,22.45,22.47,22.42,22.45,330344.0
2021-07-28 10:55:00,22.44,22.46,22.37,22.43,318906.0,22.44,22.46,22.37,22.43,318906.0
2021-07-28 11:00:00,22.42,22.48,22.4,22.44,185904.0,22.42,22.48,22.4,22.44,185904.0
2021-07-28 11:05:00,22.44,22.46,22.39,22.46,246618.0,22.44,22.46,22.39,22.46,246618.0
2021-07-28 11:10:00,22.47,22.61,22.46,22.6,524468.0,22.47,22.61,22.46,22.6,524468.0
2021-07-28 11:15:00,22.6,22.68,22.57,22.67,576033.0,22.6,22.68,22.57,22.67,576033.0
2021-07-28 11:20:00,22.67,22.74,22.65,22.69,288259.0,22.67,22.74,22.65,22.69,288259.0
2021-07-28 11:25:00,22.68,22.74,22.63,22.64,192858.0,22.68,22.74,22.63,22.64,192858.0
2021-07-28 11:30:00,22.63,22.73,22.63,22.71,220246.0,22.63,22.73,22.63,22.71,220246.0
2021-07-28 11:35:00,22.71,22.73,22.66,22.71,190218.0,22.71,22.73,22.66,22.71,190218.0
2021-07-28 11:40:00,22.71,22.74,22.69,22.71,248985.0,22.71,22.74,22.69,22.71,248985.0
2021-07-28 11:45:00,22.71,22.78,22.68,22.77,183784.0,22.71,22.78,22.68,22.77,183784.0
2021-07-28 11:50:00,22.78,22.86,22.77,22.83,213174.0,22.78,22.86,22.77,22.83,213174.0
2021-07-28 11:55:00,22.83,22.85,22.77,22.81,188006.0,22.83,22.85,22.77,22.81,188006.0
2021-07-28 12:00:00,22.8,22.81,22.72,22.73,165648.0,22.8,22.81,22.72,22.73,165648.0
2021-07-28 12:05:00,22.73,22.79,22.72,22.76,91744.0,22.73,22.79,22.72,22.76,91744.0
2021-07-28 12:10:00,22.76,22.79,22.72,22.74,111374.0,22.76,22.79,22.72,22.74,111374.0
2021-07-28 12:15:00,22.73,22.77,22.7,22.76,147271.0,22.73,22.77,22.7,22.76,147271.0
2021-07-28 12:20:00,22.76,22.77,22.71,22.74,107153.0,22.76,22.77,22.71,22.74,107153.0
2021-07-28 12:25:00,22.74,22.75,22.7,22.71,114062.0,22.74,22.75,22.7,22.71,114062.0
2021-07-28 12:30:00,22.71,22.75,22.7,22.73,102744.0,22.71,22.75,22.7,22.73,102744.0
2021-07-28 12:35:00,22.73,22.73,22.69,22.71,102331.0,22.73,22.73,22.69,22.71,102331.0
2021-07-28 12:40:00,22.71,22.75,22.7,22.71,96277.0,22.71,22.75,22.7,22.71,96277.0
2021-07-28 12:45:00,22.71,22.81,22.71,22.79,123089.0,22.71,22.81,22.71,22.79,123089.0
2021-07-28 12:50:00,22.79,22.8,22.73,22.73,117780.0,22.79,22.8,22.73,22.73,117780.0
2021-07-28 12:55:00,22.73,22.78,22.71,22.74,142184.0,22.73,22.78,22.71,22.74,142184.0
2021-07-28 13:00:00,22.74,22.82,22.73,22.8,149455.0,22.74,22.82,22.73,22.8,149455.0
2021-07-28 13:05:00,22.8,22.82,22.76,22.79,100351.0,22.8,22.82,22.76,22.79,100351.0
2021-07-28 13:10:00,22.79,22.81,22.76,22.78,101081.0,22.79,22.81,22.76,22.78,101081.0
2021-07-28 13:15:00,22.79,22.79,22.74,22.75,124412.0,22.79,22.79,22.74,22.75,124412.0
2021-07-28 13:20:00,22.76,22.81,22.75,22.78,97959.0,22.76,22.81,22.75,22.78,97959.0
2021-07-28 13:25:00,22.78,22.86,22.77,22.86,229148.0,22.78,22.86,22.77,22.86,229148.0
2021-07-28 13:30:00,22.86,22.86,22.83,22.83,96516.0,22.86,22.86,22.83,22.83,96516.0
2021-07-28 13:35:00,22.84,22.88,22.8,22.8,143049.0,22.84,22.88,22.8,22.8,143049.0
2021-07-28 13:40:00,22.8,22.81,22.75,22.76,109922.0,22.8,22.81,22.75,22.76,109922.0
2021-07-28 13:45:00,22.77,22.81,22.76,22.79,94508.0,22.77,22.81,22.76,22.79,94508.0
2021-07-28 13:50:00,22.8,22.81,22.73,22.75,131895.0,22.8,22.81,22.73,22.75,131895.0
2021-07-28 13:55:00,22.75,22.77,22.73,22.75,84841.0,22.75,22.77,22.73,22.75,84841.0
2021-07-28 14:00:00,22.74,22.89,22.71,22.86,347525.0,22.74,22.89,22.71,22.86,347525.0
2021-07-28 14:05:00,22.87,22.88,22.73,22.75,172315.0,22.87,22.88,22.73,22.75,172315.0
2021-07-28 14:10:00,22.75,22.8,22.72,22.8,103992.0,22.75,22.8,22.72,22.8,103992.0
2021-07-28 14:15:00,22.79,22.8,22.75,22.78,69682.0,22.79,22.8,22.75,22.78,69682.0
2021-07-28 14:20:00,22.77,22.8,22.76,22.78,65704.0,22.77,22.8,22.76,22.78,65704.0
2021-07-28 14:25:00,22.78,22.88,22.76,22.88,149608.0,22.78,22.88,22.76,22.88,149608.0
2021-07-28 14:30:00,22.87,22.95,22.87,22.94,274571.0,22.87,22.95,22.87,22.94,274571.0
2021-07-28 14:35:00,22.93,22.96,22.89,22.94,203148.0,22.93,22.96,22.89,22.94,203148.0
2021-07-28 14:40:00,22.93,22.97,22.91,22.96,176033.0,22.93,22.97,22.91,22.96,176033.0
2021-07-28 14:45:00,22.96,22.99,22.94,22.96,197427.0,22.96,22.99,22.94,22.96,197427.0
2021-07-28 14:50:00,22.96,23.02,22.9,22.93,374654.0,22.96,23.02,22.9,22.93,374654.0
2021-07-28 14:55:00,22.93,23.0,22.92,22.98,260292.0,22.93,23.0,22.92,22.98,260292.0
2021-07-28 15:00:00,22.98,23.04,22.97,23.0,478911.0,22.98,23.04,22.97,23.0,478911.0
2021-07-28 15:05:00,23.01,23.03,22.97,22.98,302462.0,23.01,23.03,22.97,22.98,302462.0
2021-07-28 15:10:00,22.98,22.99,22.94,22.96,219416.0,22.98,22.99,22.94,22.96,219416.0
2021-07-28 15:15:00,22.96,22.98,22.92,22.96,182258.0,22.96,22.98,22.92,22.96,182258.0
2021-07-28 15:20:00,22.95,22.99,22.88,22.91,259483.0,22.95,22.99,22.88,22.91,259483.0
2021-07-28 15:25:00,22.92,22.96,22.91,22.96,179479.0,22.92,22.96,22.91,22.96,179479.0
2021-07-28 15:30:00,22.94,22.99,22.94,22.96,190048.0,22.94,22.99,22.94,22.96,190048.0
2021-07-28 15:35:00,22.96,22.98,22.88,22.89,294020.0,22.96,22.98,22.88,22.89,294020.0
2021-07-28 15:40:00,22.89,22.91,22.86,22.89,278741.0,22.89,22.91,22.86,22.89,278741.0
2021-07-28 15:45:00,22.89,22.92,22.86,22.87,254556.0,22.89,22.92,22.86,22.87,254556.0
2021-07-28 15:50:00,22.86,22.9,22.86,22.89,394712.0,22.86,22.9,22.86,22.89,394712.0
2021-07-28 15:55:00,22.88,22.89,22.81,22.82,770457.0,22.88,22.89,22.81,22.82,770457.0
2021-07-29 09:30:00,23.06,23.18,22.94,22.96,967641.0,23.06,23.18,22.94,22.96,967641.0
2021-07-29 09:35:00,22.95,23.0,22.8,22.99,765091.0,22.95,23.0,22.8,22.99,765091.0
2021-07-29 09:40:00,23.0,23.07,22.89,22.9,474095.0,23.0,23.07,22.89,22.9,474095.0
2021-07-29 09:45:00,22.9,22.9,22.71,22.77,492029.0,22.9,22.9,22.71,22.77,492029.0
2021-07-29 09:50:00,22.77,22.85,22.71,22.83,395600.0,22.77,22.85,22.71,22.83,395600.0
2021-07-29 09:55:00,22.83,22.98,22.81,22.93,365557.0,22.83,22.98,22.81,22.93,365557.0
2021-07-29 10:00:00,22.92,22.93,22.82,22.85,403193.0,22.92,22.93,22.82,22.85,403193.0
2021-07-29 10:05:00,22.84,22.94,22.76,22.93,388888.0,22.84,22.94,22.76,22.93,388888.0
2021-07-29 10:10:00,22.94,23.01,22.94,22.98,432522.0,22.94,23.01,22.94,22.98,432522.0
2021-07-29 10:15:00,22.99,23.01,22.94,22.99,342529.0,22.99,23.01,22.94,22.99,342529.0
2021-07-29 10:20:00,22.99,23.02,22.89,22.93,326569.0,22.99,23.02,22.89,22.93,326569.0
2021-07-29 10:25:00,22.92,22.98,22.86,22.89,299221.0,22.92,22.98,22.86,22.89,299221.0
2021-07-29 10:30:00,22.9,23.0,22.87,22.98,300680.0,22.9,23.0,22.87,22.98,300680.0
2021-07-29 10:35:00,22.98,23.04,22.89,22.92,361690.0,22.98,23.04,22.89,22.92,361690.0
2021-07-29 10:40:00,22.92,22.98,22.9,22.91,301339.0,22.92,22.98,22.9,22.91,301339.0
2021-07-29 10:45:00,22.92,22.93,22.88,22.9,266932.0,22.92,22.93,22.88,22.9,266932.0
2021-07-29 10:50:00,22.89,22.98,22.88,22.97,275003.0,22.89,22.98,22.88,22.97,275003.0
2021-07-29 10:55:00,22.97,22.98,22.91,22.98,137622.0,22.97,22.98,22.91,22.98,137622.0
2021-07-29 11:00:00,22.98,23.09,22.98,23.08,364261.0,22.98,23.09,22.98,23.08,364261.0
2021-07-29 11:05:00,23.09,23.15,23.08,23.14,472504.0,23.09,23.15,23.08,23.14,472504.0
2021-07-29 11:10:00,23.14,23.22,23.13,23.16,582934.0,23.14,23.22,23.13,23.16,582934.0
2021-07-29 11:15:00,23.17,23.19,23.12,23.14,243926.0,23.17,23.19,23.12,23.14,243926.0
2021-07-29 11:20:00,23.15,23.22,23.12,23.21,317392.0,23.15,23.22,23.12,23.21,317392.0
2021-07-29 11:25:00,23.22,23.25,23.18,23.21,257671.0,23.22,23.25,23.18,23.21,257671.0
2021-07-29 11:30:00,23.21,23.28,23.2,23.22,466094.0,23.21,23.28,23.2,23.22,466094.0
2021-07-29 11:35:00,23.22,23.23,23.18,23.18,175295.0,23.22,23.23,23.18,23.18,175295.0
2021-07-29 11:40:00,23.18,23.2,23.15,23.19,248368.0,23.18,23.2,23.15,23.19,248368.0
2021-07-29 11:45:00,23.19,23.19,23.14,23.17,184009.0,23.19,23.19,23.14,23.17,184009.0
2021-07-29 11:50:00,23.17,23.17,23.11,23.14,275257.0,23.17,23.17,23.11,23.14,275257.0
2021-07-29 11:55:00,23.14,23.2,23.13,23.19,101489.0,23.14,23.2,23.13,23.19,101489.0
2021-07-29 12:00:00,23.19,23.23,23.18,23.21,139763.0,23.19,23.23,23.18,23.21,139763.0
2021-07-29 12:05:00,23.21,23.25,23.17,23.24,193154.0,23.21,23.25,23.17,23.24,193154.0
2021-07-29 12:10:00,23.24,23.26,23.2,23.23,183929.0,23.24,23.26,23.2,23.23,183929.0
2021-07-29 12:15:00,23.23,23.27,23.22,23.25,133494.0,23.23,23.27,23.22,23.25,133494.0
2021-07-29 12:20:00,23.25,23.27,23.2,23.2,468424.0,23.25,23.27,23.2,23.2,468424.0
2021-07-29 12:25:00,23.21,23.23,23.2,23.21,109666.0,23.21,23.23,23.2,23.21,109666.0
2021-07-29 12:30:00,23.22,23.26,23.21,23.25,220028.0,23.22,23.26,23.21,23.25,220028.0
2021-07-29 12:35:00,23.26,23.33,23.25,23.32,337920.0,23.26,23.33,23.25,23.32,337920.0
2021-07-29 12:40:00,23.33,23.34,23.24,23.25,361977.0,23.33,23.34,23.24,23.25,361977.0
2021-07-29 12:45:00,23.26,23.26,23.17,23.21,477319.0,23.26,23.26,23.17,23.21,477319.0
2021-07-29 12:50:00,23.21,23.23,23.16,23.18,167542.0,23.21,23.23,23.16,23.18,167542.0
2021-07-29 12:55:00,23.18,23.23,23.17,23.23,112371.0,23.18,23.23,23.17,23.23,112371.0
2021-07-29 13:00:00,23.22,23.25,23.2,23.23,173703.0,23.22,23.25,23.2,23.23,173703.0
2021-07-29 13:05:00,23.24,23.26,23.21,23.22,90582.0,23.24,23.26,23.21,23.22,90582.0
2021-07-29 13:10:00,23.22,23.23,23.18,23.2,177079.0,23.22,23.23,23.18,23.2,177079.0
2021-07-29 13:15:00,23.2,23.28,23.2,23.25,415061.0,23.2,23.28,23.2,23.25,415061.0
2021-07-29 13:20:00,23.25,23.3,23.24,23.3,255993.0,23.25,23.3,23.24,23.3,255993.0
2021-07-29 13:25:00,23.3,23.3,23.27,23.29,163535.0,23.3,23.3,23.27,23.29,163535.0
2021-07-29 13:30:00,23.29,23.29,23.25,23.27,154117.0,23.29,23.29,23.25,23.27,154117.0
2021-07-29 13:35:00,23.27,23.27,23.21,23.23,108396.0,23.27,23.27,23.21,23.23,108396.0
2021-07-29 13:40:00,23.23,23.26,23.21,23.22,197995.0,23.23,23.26,23.21,23.22,197995.0
2021-07-29 13:45:00,23.21,23.23,23.17,23.19,163760.0,23.21,23.23,23.17,23.19,163760.0
2021-07-29 13:50:00,23.18,23.2,23.15,23.18,183292.0,23.18,23.2,23.15,23.18,183292.0
2021-07-29 13:55:00,23.17,23.21,23.16,23.17,111519.0,23.17,23.21,23.16,23.17,111519.0
2021-07-29 14:00:00,23.17,23.17,23.12,23.12,171526.0,23.17,23.17,23.12,23.12,171526.0
2021-07-29 14:05:00,23.13,23.16,23.11,23.12,200016.0,23.13,23.16,23.11,23.12,200016.0
2021-07-29 14:10:00,23.12,23.12,23.06,23.07,160833.0,23.12,23.12,23.06,23.07,160833.0
2021-07-29 14:15:00,23.07,23.09,23.0,23.01,403825.0,23.07,23.09,23.0,23.01,403825.0
2021-07-29 14:20:00,23.01,23.03,22.95,22.96,306341.0,23.01,23.03,22.95,22.96,306341.0
2021-07-29 14:25:00,22.97,22.97,22.93,22.96,146921.0,22.97,22.97,22.93,22.96,146921.0
2021-07-29 14:30:00,22.96,22.97,22.9,22.91,300546.0,22.96,22.97,22.9,22.91,300546.0
2021-07-29 14:35:00,22.9,22.91,22.79,22.79,596802.0,22.9,22.91,22.79,22.79,596802.0
2021-07-29 14:40:00,22.8,22.87,22.78,22.8,493987.0,22.8,22.87,22.78,22.8,493987.0
2021-07-29 14:45:00,22.79,22.86,22.79,22.8,501640.0,22.79,22.86,22.79,22.8,501640.0
2021-07-29 14:50:00,22.8,22.83,22.79,22.82,406731.0,22.8,22.83,22.79,22.82,406731.0
2021-07-29 14:55:00,22.81,22.86,22.8,22.86,186727.0,22.81,22.86,22.8,22.86,186727.0
2021-07-29 15:00:00,22.86,22.86,22.78,22.8,163340.0,22.86,22.86,22.78,22.8,163340.0
2021-07-29 15:05:00,22.79,22.8,22.76,22.79,207141.0,22.79,22.8,22.76,22.79,207141.0
2021-07-29 15:10:00,22.79,22.79,22.71,22.75,195722.0,22.79,22.79,22.71,22.75,195722.0
2021-07-29 15:15:00,22.75,22.79,22.74,22.77,104599.0,22.75,22.79,22.74,22.77,104599.0
2021-07-29 15:20:00,22.76,22.78,22.75,22.75,112728.0,22.76,22.78,22.75,22.75,112728.0
2021-07-29 15:25:00,22.76,22.78,22.7,22.71,329065.0,22.76,22.78,22.7,22.71,329065.0
2021-07-29 15:30:00,22.71,22.75,22.71,22.73,212268.0,22.71,22.75,22.71,22.73,212268.0
2021-07-29 15:35:00,22.73,22.75,22.72,22.73,206654.0,22.73,22.75,22.72,22.73,206654.0
2021-07-29 15:40:00,22.73,22.77,22.72,22.77,235943.0,22.73,22.77,22.72,22.77,235943.0
2021-07-29 15:45:00,22.77,22.79,22.74,22.75,329256.0,22.77,22.79,22.74,22.75,329256.0
2021-07-29 15:50:00,22.76,22.78,22.72,22.73,549760.0,22.76,22.78,22.72,22.73,549760.0
2021-07-29 15:55:00,22.73,22.74,22.7,22.71,798833.0,22.73,22.74,22.7,22.71,798833.0
2021-07-30 09:30:00,22.22,22.35,22.02,22.26,1467038.0,22.22,22.35,22.02,22.26,1467038.0
2021-07-30 09:35:00,22.28,22.33,22.15,22.28,679966.0,22.28,22.33,22.15,22.28,679966.0
2021-07-30 09:40:00,22.29,22.38,22.21,22.32,616601.0,22.29,22.38,22.21,22.32,616601.0
2021-07-30 09:45:00,22.32,22.42,22.26,22.41,566721.0,22.32,22.42,22.26,22.41,566721.0
2021-07-30 09:50:00,22.41,22.47,22.37,22.46,450860.0,22.41,22.47,22.37,22.46,450860.0
2021-07-30 09:55:00,22.45,22.51,22.39,22.47,503970.0,22.45,22.51,22.39,22.47,503970.0
2021-07-30 10:00:00,22.46,22.61,22.45,22.6,554409.0,22.46,22.61,22.45,22.6,554409.0
2021-07-30 10:05:00,22.6,22.66,22.55,22.65,382260.0,22.6,22.66,22.55,22.65,382260.0
2021-07-30 10:10:00,22.65,22.68,22.55,22.63,375621.0,22.65,22.68,22.55,22.63,375621.0
2021-07-30 10:15:00,22.63,22.64,22.43,22.43,439117.0,22.63,22.64,22.43,22.43,439117.0
2021-07-30 10:20:00,22.43,22.48,22.37,22.39,244881.0,22.43,22.48,22.37,22.39,244881.0
2021-07-30 10:25:00,22.39,22.41,22.33,22.35,242252.0,22.39,22.41,22.33,22.35,242252.0
2021-07-30 10:30:00,22.36,22.42,22.35,22.37,246103.0,22.36,22.42,22.35,22.37,246103.0
2021-07-30 10:35:00,22.36,22.37,22.29,22.32,432475.0,22.36,22.37,22.29,22.32,432475.0
2021-07-30 10:40:00,22.33,22.37,22.21,22.23,519412.0,22.33,22.37,22.21,22.23,519412.0
2021-07-30 10:45:00,22.22,22.25,22.14,22.15,364745.0,22.22,22.25,22.14,22.15,364745.0
2021-07-30 10:50:00,22.16,22.22,22.1,22.13,709771.0,22.16,22.22,22.1,22.13,709771.0
2021-07-30 10:55:00,22.13,22.24,22.12,22.16,224072.0,22.13,22.24,22.12,22.16,224072.0
2021-07-30 11:00:00,22.16,22.22,22.13,22.19,407089.0,22.16,22.22,22.13,22.19,407089.0
2021-07-30 11:05:00,22.18,22.25,22.17,22.22,466157.0,22.18,22.25,22.17,22.22,466157.0
2021-07-30 11:10:00,22.22,22.3,22.17,22.19,596088.0,22.22,22.3,22.17,22.19,596088.0
2021-07-30 11:15:00,22.19,22.19,22.12,22.17,296899.0,22.19,22.19,22.12,22.17,296899.0
2021-07-30 11:20:00,22.17,22.19,22.08,22.09,341363.0,22.17,22.19,22.08,22.09,341363.0
2021-07-30 11:25:00,22.09,22.09,21.97,21.98,699871.0,22.09,22.09,21.97,21.98,699871.0
2021-07-30 11:30:00,21.98,22.03,21.96,22.02,480468.0,21.98,22.03,21.96,22.02,480468.0
2021-07-30 11:35:00,22.02,22.04,21.91,21.93,678259.0,22.02,22.04,21.91,21.93,678259.0
2021-07-30 11:40:00,21.92,22.04,21.9,22.04,471238.0,21.92,22.04,21.9,22.04,471238.0
2021-07-30 11:45:00,22.03,22.08,21.98,21.99,392808.0,22.03,22.08,21.98,21.99,392808.0
2021-07-30 11:50:00,21.99,22.04,21.98,22.01,254656.0,21.99,22.04,21.98,22.01,254656.0
2021-07-30 11:55:00,22.01,22.04,21.94,22.01,304116.0,22.01,22.04,21.94,22.01,304116.0
2021-07-30 12:00:00,22.0,22.06,21.99,22.02,282507.0,22.0,22.06,21.99,22.02,282507.0
2021-07-30 12:05:00,22.03,22.05,21.98,22.04,161369.0,22.03,22.05,21.98,22.04,161369.0
2021-07-30 12:10:00,22.04,22.04,21.97,21.98,220702.0,22.04,22.04,21.97,21.98,220702.0
2021-07-30 12:15:00,21.98,22.0,21.92,21.93,232542.0,21.98,22.0,21.92,21.93,232542.0
2021-07-30 12:20:00,21.93,21.93,21.83,21.85,461674.0,21.93,21.93,21.83,21.85,461674.0
2021-07-30 12:25:00,21.85,21.85,21.8,21.82,510773.0,21.85,21.85,21.8,21.82,510773.0
2021-07-30 12:30:00,21.82,21.9,21.82,21.85,293562.0,21.82,21.9,21.82,21.85,293562.0
2021-07-30 12:35:00,21.85,21.93,21.84,21.93,165421.0,21.85,21.93,21.84,21.93,165421.0
2021-07-30 12:40:00,21.93,21.94,21.88,21.89,307844.0,21.93,21.94,21.88,21.89,307844.0
2021-07-30 12:45:00,21.89,21.9,21.86,21.86,162208.0,21.89,21.9,21.86,21.86,162208.0
2021-07-30 12:50:00,21.87,21.89,21.8,21.82,268540.0,21.87,21.89,21.8,21.82,268540.0
2021-07-30 12:55:00,21.82,21.82,21.66,21.67,718850.0,21.82,21.82,21.66,21.67,718850.0
2021-07-30 13:00:00,21.68,21.69,21.61,21.64,418340.0,21.68,21.69,21.61,21.64,418340.0
2021-07-30 13:05:00,21.64,21.68,21.6,21.67,510735.0,21.64,21.68,21.6,21.67,510735.0
2021-07-30 13:10:00,21.66,21.72,21.64,21.71,351113.0,21.66,21.72,21.64,21.71,351113.0
2021-07-30 13:15:00,21.72,21.75,21.7,21.74,380679.0,21.72,21.75,21.7,21.74,380679.0
2021-07-30 13:20:00,21.73,21.76,21.7,21.76,311257.0,21.73,21.76,21.7,21.76,311257.0
2021-07-30 13:25:00,21.75,21.81,21.75,21.8,261642.0,21.75,21.81,21.75,21.8,261642.0
2021-07-30 13:30:00,21.8,21.81,21.76,21.78,163282.0,21.8,21.81,21.76,21.78,163282.0
2021-07-30 13:35:00,21.78,21.82,21.78,21.78,197105.0,21.78,21.82,21.78,21.78,197105.0
2021-07-30 13:40:00,21.79,21.81,21.76,21.77,145868.0,21.79,21.81,21.76,21.77,145868.0
2021-07-30 13:45:00,21.77,21.77,21.71,21.73,182587.0,21.77,21.77,21.71,21.73,182587.0
2021-07-30 13:50:00,21.72,21.73,21.68,21.7,285894.0,21.72,21.73,21.68,21.7,285894.0
2021-07-30 13:55:00,21.7,21.72,21.66,21.67,232095.0,21.7,21.72,21.66,21.67,232095.0
2021-07-30 14:00:00,21.67,21.67,21.62,21.62,303854.0,21.67,21.67,21.62,21.62,303854.0
2021-07-30 14:05:00,21.63,21.71,21.6,21.71,333960.0,21.63,21.71,21.6,21.71,333960.0
2021-07-30 14:10:00,21.7,21.71,21.64,21.67,273924.0,21.7,21.71,21.64,21.67,273924.0
2021-07-30 14:15:00,21.67,21.71,21.66,21.68,247626.0,21.67,21.71,21.66,21.68,247626.0
2021-07-30 14:20:00,21.68,21.71,21.62,21.63,290920.0,21.68,21.71,21.62,21.63,290920.0
2021-07-30 14:25:00,21.63,21.63,21.55,21.55,449157.0,21.63,21.63,21.55,21.55,449157.0
2021-07-30 14:30:00,21.55,21.57,21.51,21.52,334266.0,21.55,21.57,21.51,21.52,334266.0
2021-07-30 14:35:00,21.52,21.63,21.51,21.57,497304.0,21.52,21.63,21.51,21.57,497304.0
2021-07-30 14:40:00,21.58,21.62,21.57,21.62,267840.0,21.58,21.62,21.57,21.62,267840.0
2021-07-30 14:45:00,21.62,21.64,21.61,21.62,168133.0,21.62,21.64,21.61,21.62,168133.0
2021-07-30 14:50:00,21.63,21.66,21.56,21.57,448049.0,21.63,21.66,21.56,21.57,448049.0
2021-07-30 14:55:00,21.57,21.59,21.52,21.53,368221.0,21.57,21.59,21.52,21.53,368221.0
2021-07-30 15:00:00,21.53,21.68,21.52,21.68,270608.0,21.53,21.68,21.52,21.68,270608.0
2021-07-30 15:05:00,21.68,21.68,21.62,21.64,170570.0,21.68,21.68,21.62,21.64,170570.0
2021-07-30 15:10:00,21.63,21.65,21.59,21.6,1156121.0,21.63,21.65,21.59,21.6,1156121.0
2021-07-30 15:15:00,21.59,21.62,21.55,21.57,278907.0,21.59,21.62,21.55,21.57,278907.0
2021-07-30 15:20:00,21.57,21.59,21.49,21.5,561564.0,21.57,21.59,21.49,21.5,561564.0
2021-07-30 15:25:00,21.5,21.56,21.49,21.56,242927.0,21.5,21.56,21.49,21.56,242927.0
2021-07-30 15:30:00,21.55,21.57,21.5,21.52,216386.0,21.55,21.57,21.5,21.52,216386.0
2021-07-30 15:35:00,21.52,21.55,21.51,21.53,372773.0,21.52,21.55,21.51,21.53,372773.0
2021-07-30 15:40:00,21.53,21.56,21.51,21.54,361654.0,21.53,21.56,21.51,21.54,361654.0
2021-07-30 15:45:00,21.54,21.58,21.53,21.57,568716.0,21.54,21.58,21.53,21.57,568716.0
2021-07-30 15:50:00,21.57,21.64,21.57,21.61,811793.0,21.57,21.64,21.57,21.61,811793.0
2021-07-30 15:55:00,21.6,21.66,21.6,21.66,1635064.0,21.6,21.66,21.6,21.66,1635064.0
2021-08-02 09:30:00,21.81,21.84,21.63,21.69,1416988.0,21.81,21.84,21.63,21.69,1416988.0
2021-08-02 09:35:00,21.69,22.15,21.64,22.03,1502721.0,21.69,22.15,21.64,22.03,1502721.0
2021-08-02 09:40:00,22.02,22.27,21.99,22.25,971681.0,22.02,22.27,21.99,22.25,971681.0
2021-08-02 09:45:00,22.25,22.56,22.25,22.46,1266519.0,22.25,22.56,22.25,22.46,1266519.0
2021-08-02 09:50:00,22.46,22.5,22.32,22.36,1054101.0,22.46,22.5,22.32,22.36,1054101.0
2021-08-02 09:55:00,22.35,22.48,22.3,22.41,851759.0,22.35,22.48,22.3,22.41,851759.0
2021-08-02 10:00:00,22.41,22.52,22.26,22.31,1027031.0,22.41,22.52,22.26,22.31,1027031.0
2021-08-02 10:05:00,22.3,22.38,22.24,22.3,603230.0,22.3,22.38,22.24,22.3,603230.0
2021-08-02 10:10:00,22.3,22.36,22.22,22.25,427308.0,22.3,22.36,22.22,22.25,427308.0
2021-08-02 10:15:00,22.25,22.27,22.1,22.15,602453.0,22.25,22.27,22.1,22.15,602453.0
2021-08-02 10:20:00,22.14,22.16,22.04,22.05,469159.0,22.14,22.16,22.04,22.05,469159.0
2021-08-02 10:25:00,22.05,22.16,22.02,22.04,453470.0,22.05,22.16,22.02,22.04,453470.0
2021-08-02 10:30:00,22.05,22.16,22.02,22.14,295426.0,22.05,22.16,22.02,22.14,295426.0
2021-08-02 10:35:00,22.14,22.17,22.03,22.06,347005.0,22.14,22.17,22.03,22.06,347005.0
2021-08-02 10:40:00,22.06,22.06,21.91,21.96,407553.0,22.06,22.06,21.91,21.96,407553.0
2021-08-02 10:45:00,21.96,22.0,21.9,21.9,243235.0,21.96,22.0,21.9,21.9,243235.0
2021-08-02 10:50:00,21.9,21.96,21.86,21.89,266021.0,21.9,21.96,21.86,21.89,266021.0
2021-08-02 10:55:00,21.88,21.88,21.81,21.84,326332.0,21.88,21.88,21.81,21.84,326332.0
2021-08-02 11:00:00,21.84,21.96,21.82,21.95,258970.0,21.84,21.96,21.82,21.95,258970.0
2021-08-02 11:05:00,21.94,21.96,21.89,21.92,240792.0,21.94,21.96,21.89,21.92,240792.0
2021-08-02 11:10:00,21.92,21.94,21.87,21.92,276518.0,21.92,21.94,21.87,21.92,276518.0
2021-08-02 11:15:00,21.92,21.92,21.79,21.8,387159.0,21.92,21.92,21.79,21.8,387159.0
2021-08-02 11:20:00,21.8,21.85,21.75,21.83,528895.0,21.8,21.85,21.75,21.83,528895.0
2021-08-02 11:25:00,21.82,21.87,21.79,21.84,265354.0,21.82,21.87,21.79,21.84,265354.0
2021-08-02 11:30:00,21.84,21.88,21.78,21.85,278740.0,21.84,21.88,21.78,21.85,278740.0
2021-08-02 11:35:00,21.85,21.88,21.78,21.82,503928.0,21.85,21.88,21.78,21.82,503928.0
2021-08-02 11:40:00,21.82,21.84,21.73,21.76,578829.0,21.82,21.84,21.73,21.76,578829.0
2021-08-02 11:45:00,21.77,21.85,21.76,21.84,285260.0,21.77,21.85,21.76,21.84,285260.0
2021-08-02 11:50:00,21.84,21.85,21.78,21.81,233051.0,21.84,21.85,21.78,21.81,233051.0
2021-08-02 11:55:00,21.82,21.84,21.71,21.72,347705.0,21.82,21.84,21.71,21.72,347705.0
2021-08-02 12:00:00,21.71,21.77,21.66,21.77,566037.0,21.71,21.77,21.66,21.77,566037.0
2021-08-02 12:05:00,21.76,21.77,21.65,21.7,385837.0,21.76,21.77,21.65,21.7,385837.0
2021-08-02 12:10:00,21.71,21.74,21.67,21.72,294469.0,21.71,21.74,21.67,21.72,294469.0
2021-08-02 12:15:00,21.73,21.77,21.69,21.77,342891.0,21.73,21.77,21.69,21.77,342891.0
2021-08-02 12:20:00,21.78,21.78,21.71,21.75,177966.0,21.78,21.78,21.71,21.75,177966.0
2021-08-02 12:25:00,21.75,21.77,21.69,21.75,210095.0,21.75,21.77,21.69,21.75,210095.0
2021-08-02 12:30:00,21.75,21.81,21.75,21.78,187703.0,21.75,21.81,21.75,21.78,187703.0
2021-08-02 12:35:00,21.79,21.86,21.75,21.85,220935.0,21.79,21.86,21.75,21.85,220935.0
2021-08-02 12:40:00,21.85,21.85,21.77,21.8,281404.0,21.85,21.85,21.77,21.8,281404.0
2021-08-02 12:45:00,21.8,21.82,21.78,21.8,160581.0,21.8,21.82,21.78,21.8,160581.0
2021-08-02 12:50:00,21.8,21.81,21.76,21.77,236126.0,21.8,21.81,21.76,21.77,236126.0
2021-08-02 12:55:00,21.77,21.8,21.74,21.77,208165.0,21.77,21.8,21.74,21.77,208165.0
2021-08-02 13:00:00,21.77,21.81,21.7,21.7,320480.0,21.77,21.81,21.7,21.7,320480.0
2021-08-02 13:05:00,21.71,21.73,21.69,21.7,204057.0,21.71,21.73,21.69,21.7,204057.0
2021-08-02 13:10:00,21.7,21.77,21.69,21.74,157654.0,21.7,21.77,21.69,21.74,157654.0
2021-08-02 13:15:00,21.74,21.75,21.68,21.75,215963.0,21.74,21.75,21.68,21.75,215963.0
2021-08-02 13:20:00,21.75,21.76,21.7,21.7,116521.0,21.75,21.76,21.7,21.7,116521.0
2021-08-02 13:25:00,21.71,21.71,21.64,21.64,351821.0,21.71,21.71,21.64,21.64,351821.0
2021-08-02 13:30:00,21.65,21.71,21.59,21.7,614130.0,21.65,21.71,21.59,21.7,614130.0
2021-08-02 13:35:00,21.7,21.71,21.66,21.67,203879.0,21.7,21.71,21.66,21.67,203879.0
2021-08-02 13:40:00,21.68,21.72,21.66,21.67,148363.0,21.68,21.72,21.66,21.67,148363.0
2021-08-02 13:45:00,21.66,21.69,21.63,21.68,290535.0,21.66,21.69,21.63,21.68,290535.0
2021-08-02 13:50:00,21.67,21.68,21.61,21.62,265832.0,21.67,21.68,21.61,21.62,265832.0
2021-08-02 13:55:00,21.62,21.68,21.61,21.68,187176.0,21.62,21.68,21.61,21.68,187176.0
2021-08-02 14:00:00,21.67,21.69,21.65,21.66,151122.0,21.67,21.69,21.65,21.66,151122.0
2021-08-02 14:05:00,21.67,21.77,21.66,21.76,261170.0,21.67,21.77,21.66,21.76,261170.0
2021-08-02 14:10:00,21.76,21.82,21.73,21.81,190923.0,21.76,21.82,21.73,21.81,190923.0
2021-08-02 14:15:00,21.81,21.85,21.8,21.84,198534.0,21.81,21.85,21.8,21.84,198534.0
2021-08-02 14:20:00,21.84,21.86,21.8,21.8,172697.0,21.84,21.86,21.8,21.8,172697.0
2021-08-02 14:25:00,21.8,21.84,21.76,21.79,233315.0,21.8,21.84,21.76,21.79,233315.0
2021-08-02 14:30:00,21.79,21.83,21.77,21.82,154185.0,21.79,21.83,21.77,21.82,154185.0
2021-08-02 14:35:00,21.82,21.85,21.81,21.83,160075.0,21.82,21.85,21.81,21.83,160075.0
2021-08-02 14:40:00,21.84,21.85,21.8,21.83,185649.0,21.84,21.85,21.8,21.83,185649.0
2021-08-02 14:45:00,21.83,21.83,21.78,21.79,90630.0,21.83,21.83,21.78,21.79,90630.0
2021-08-02 14:50:00,21.79,21.8,21.76,21.77,93895.0,21.79,21.8,21.76,21.77,93895.0
2021-08-02 14:55:00,21.77,21.78,21.71,21.76,257318.0,21.77,21.78,21.71,21.76,257318.0
2021-08-02 15:00:00,21.75,21.76,21.73,21.75,145056.0,21.75,21.76,21.73,21.75,145056.0
2021-08-02 15:05:00,21.75,21.79,21.69,21.7,387325.0,21.75,21.79,21.69,21.7,387325.0
2021-08-02 15:10:00,21.7,21.7,21.65,21.66,174518.0,21.7,21.7,21.65,21.66,174518.0
2021-08-02 15:15:00,21.66,21.7,21.65,21.67,245805.0,21.66,21.7,21.65,21.67,245805.0
2021-08-02 15:20:00,21.67,21.67,21.61,21.63,365766.0,21.67,21.67,21.61,21.63,365766.0
2021-08-02 15:25:00,21.63,21.63,21.55,21.55,244008.0,21.63,21.63,21.55,21.55,244008.0
2021-08-02 15:30:00,21.55,21.58,21.53,21.57,294828.0,21.55,21.58,21.53,21.57,294828.0
2021-08-02 15:35:00,21.57,21.57,21.49,21.5,312727.0,21.57,21.57,21.49,21.5,312727.0
2021-08-02 15:40:00,21.5,21.51,21.43,21.46,532385.0,21.5,21.51,21.43,21.46,532385.0
2021-08-02 15:45:00,21.46,21.48,21.4,21.42,562013.0,21.46,21.48,21.4,21.42,562013.0
2021-08-02 15:50:00,21.42,21.48,21.35,21.39,694798.0,21.42,21.48,21.35,21.39,694798.0
2021-08-02 15:55:00,21.39,21.47,21.37,21.47,1168243.0,21.39,21.47,21.37,21.47,1168243.0
2021-08-03 09:30:00,21.57,21.6,21.05,21.06,1578507.0,21.57,21.6,21.05,21.06,1578507.0
2021-08-03 09:35:00,21.07,21.1,20.82,20.91,1562528.0,21.07,21.1,20.82,20.91,1562528.0
2021-08-03 09:40:00,20.91,20.96,20.75,20.78,1005232.0,20.91,20.96,20.75,20.78,1005232.0
2021-08-03 09:45:00,20.77,20.77,20.55,20.57,1206644.0,20.77,20.77,20.55,20.57,1206644.0
2021-08-03 09:50:00,20.57,20.79,20.52,20.78,1350186.0,20.57,20.79,20.52,20.78,1350186.0
2021-08-03 09:55:00,20.78,20.9,20.67,20.78,968187.0,20.78,20.9,20.67,20.78,968187.0
2021-08-03 10:00:00,20.78,20.86,20.7,20.75,985864.0,20.78,20.86,20.7,20.75,985864.0
2021-08-03 10:05:00,20.75,20.76,20.61,20.63,592233.0,20.75,20.76,20.61,20.63,592233.0
2021-08-03 10:10:00,20.62,20.79,20.56,20.73,705272.0,20.62,20.79,20.56,20.73,705272.0
2021-08-03 10:15:00,20.73,20.86,20.73,20.8,607774.0,20.73,20.86,20.73,20.8,607774.0
2021-08-03 10:20:00,20.8,20.81,20.71,20.73,464654.0,20.8,20.81,20.71,20.73,464654.0
2021-08-03 10:25:00,20.72,20.85,20.68,20.78,432588.0,20.72,20.85,20.68,20.78,432588.0
2021-08-03 10:30:00,20.78,20.8,20.59,20.6,727511.0,20.78,20.8,20.59,20.6,727511.0
2021-08-03 10:35:00,20.6,20.71,20.57,20.69,466477.0,20.6,20.71,20.57,20.69,466477.0
2021-08-03 10:40:00,20.7,20.78,20.66,20.74,541936.0,20.7,20.78,20.66,20.74,541936.0
2021-08-03 10:45:00,20.75,20.97,20.73,20.96,608553.0,20.75,20.97,20.73,20.96,608553.0
2021-08-03 10:50:00,20.97,21.0,20.8,20.81,563815.0,20.97,21.0,20.8,20.81,563815.0
2021-08-03 10:55:00,20.8,20.83,20.69,20.7,398263.0,20.8,20.83,20.69,20.7,398263.0
2021-08-03 11:00:00,20.7,20.82,20.68,20.77,409872.0,20.7,20.82,20.68,20.77,409872.0
2021-08-03 11:05:00,20.77,20.91,20.74,20.89,325372.0,20.77,20.91,20.74,20.89,325372.0
2021-08-03 11:10:00,20.89,20.94,20.84,20.93,318851.0,20.89,20.94,20.84,20.93,318851.0
2021-08-03 11:15:00,20.93,20.95,20.87,20.92,304034.0,20.93,20.95,20.87,20.92,304034.0
2021-08-03 11:20:00,20.93,20.97,20.88,20.96,367534.0,20.93,20.97,20.88,20.96,367534.0
2021-08-03 11:25:00,20.97,21.07,20.95,21.05,583096.0,20.97,21.07,20.95,21.05,583096.0
2021-08-03 11:30:00,21.05,21.14,21.04,21.11,474981.0,21.05,21.14,21.04,21.11,474981.0
2021-08-03 11:35:00,21.11,21.25,21.1,21.22,546964.0,21.11,21.25,21.1,21.22,546964.0
2021-08-03 11:40:00,21.23,21.27,21.18,21.23,475195.0,21.23,21.27,21.18,21.23,475195.0
2021-08-03 11:45:00,21.23,21.26,21.16,21.19,339878.0,21.23,21.26,21.16,21.19,339878.0
2021-08-03 11:50:00,21.19,21.2,21.12,21.16,229272.0,21.19,21.2,21.12,21.16,229272.0
2021-08-03 11:55:00,21.16,21.19,21.11,21.14,260274.0,21.16,21.19,21.11,21.14,260274.0
2021-08-03 12:00:00,21.14,21.16,21.09,21.13,188497.0,21.14,21.16,21.09,21.13,188497.0
2021-08-03 12:05:00,21.14,21.18,21.1,21.12,172963.0,21.14,21.18,21.1,21.12,172963.0
2021-08-03 12:10:00,21.13,21.17,21.1,21.17,169910.0,21.13,21.17,21.1,21.17,169910.0
2021-08-03 12:15:00,21.17,21.23,21.15,21.15,190892.0,21.17,21.23,21.15,21.15,190892.0
2021-08-03 12:20:00,21.15,21.15,21.09,21.1,163622.0,21.15,21.15,21.09,21.1,163622.0
2021-08-03 12:25:00,21.1,21.16,21.09,21.13,132198.0,21.1,21.16,21.09,21.13,132198.0
2021-08-03 12:30:00,21.13,21.13,21.01,21.02,393205.0,21.13,21.13,21.01,21.02,393205.0
2021-08-03 12:35:00,21.02,21.1,21.02,21.09,243847.0,21.02,21.1,21.02,21.09,243847.0
2021-08-03 12:40:00,21.09,21.12,21.07,21.1,230697.0,21.09,21.12,21.07,21.1,230697.0
2021-08-03 12:45:00,21.11,21.11,21.08,21.1,85771.0,21.11,21.11,21.08,21.1,85771.0
2021-08-03 12:50:00,21.1,21.21,21.07,21.17,208993.0,21.1,21.21,21.07,21.17,208993.0
2021-08-03 12:55:00,21.18,21.18,21.13,21.14,88017.0,21.18,21.18,21.13,21.14,88017.0
2021-08-03 13:00:00,21.13,21.14,21.09,21.1,127544.0,21.13,21.14,21.09,21.1,127544.0
2021-08-03 13:05:00,21.09,21.12,21.08,21.09,94932.0,21.09,21.12,21.08,21.09,94932.0
2021-08-03 13:10:00,21.08,21.09,21.04,21.08,113459.0,21.08,21.09,21.04,21.08,113459.0
2021-08-03 13:15:00,21.07,21.1,21.06,21.07,61361.0,21.07,21.1,21.06,21.07,61361.0
2021-08-03 13:20:00,21.07,21.08,20.96,20.97,328641.0,21.07,21.08,20.96,20.97,328641.0
2021-08-03 13:25:00,20.97,21.01,20.93,20.98,300552.0,20.97,21.01,20.93,20.98,300552.0
2021-08-03 13:30:00,20.98,21.01,20.94,20.98,181621.0,20.98,21.01,20.94,20.98,181621.0
2021-08-03 13:35:00,20.98,20.99,20.96,20.98,76364.0,20.98,20.99,20.96,20.98,76364.0
2021-08-03 13:40:00,20.98,21.07,20.97,21.05,198655.0,20.98,21.07,20.97,21.05,198655.0
2021-08-03 13:45:00,21.05,21.12,21.03,21.11,211612.0,21.05,21.12,21.03,21.11,211612.0
2021-08-03 13:50:00,21.11,21.2,21.1,21.2,195350.0,21.11,21.2,21.1,21.2,195350.0
2021-08-03 13:55:00,21.2,21.24,21.19,21.2,199722.0,21.2,21.24,21.19,21.2,199722.0
2021-08-03 14:00:00,21.19,21.2,21.13,21.14,212062.0,21.19,21.2,21.13,21.14,212062.0
2021-08-03 14:05:00,21.14,21.18,21.1,21.12,201693.0,21.14,21.18,21.1,21.12,201693.0
2021-08-03 14:10:00,21.12,21.19,21.11,21.13,99817.0,21.12,21.19,21.11,21.13,99817.0
2021-08-03 14:15:00,21.12,21.15,21.11,21.15,126605.0,21.12,21.15,21.11,21.15,126605.0
2021-08-03 14:20:00,21.14,21.17,21.11,21.15,99636.0,21.14,21.17,21.11,21.15,99636.0
2021-08-03 14:25:00,21.16,21.21,21.14,21.2,181659.0,21.16,21.21,21.14,21.2,181659.0
2021-08-03 14:30:00,21.19,21.24,21.17,21.23,189191.0,21.19,21.24,21.17,21.23,189191.0
2021-08-03 14:35:00,21.24,21.26,21.21,21.26,241620.0,21.24,21.26,21.21,21.26,241620.0
2021-08-03 14:40:00,21.26,21.28,21.24,21.25,196829.0,21.26,21.28,21.24,21.25,196829.0
2021-08-03 14:45:00,21.25,21.25,21.19,21.19,176705.0,21.25,21.25,21.19,21.19,176705.0
2021-08-03 14:50:00,21.19,21.19,21.14,21.15,247756.0,21.19,21.19,21.14,21.15,247756.0
2021-08-03 14:55:00,21.16,21.19,21.15,21.16,121144.0,21.16,21.19,21.15,21.16,121144.0
2021-08-03 15:00:00,21.16,21.23,21.15,21.23,210965.0,21.16,21.23,21.15,21.23,210965.0
2021-08-03 15:05:00,21.22,21.32,21.21,21.32,424687.0,21.22,21.32,21.21,21.32,424687.0
2021-08-03 15:10:00,21.32,21.33,21.25,21.29,220858.0,21.32,21.33,21.25,21.29,220858.0
2021-08-03 15:15:00,21.29,21.31,21.23,21.24,205474.0,21.29,21.31,21.23,21.24,205474.0
2021-08-03 15:20:00,21.23,21.29,21.22,21.27,184581.0,21.23,21.29,21.22,21.27,184581.0
2021-08-03 15:25:00,21.27,21.32,21.25,21.3,271450.0,21.27,21.32,21.25,21.3,271450.0
2021-08-03 15:30:00,21.31,21.31,21.25,21.29,270987.0,21.31,21.31,21.25,21.29,270987.0
2021-08-03 15:35:00,21.28,21.35,21.28,21.3,289240.0,21.28,21.35,21.28,21.3,289240.0
2021-08-03 15:40:00,21.3,21.36,21.3,21.33,371073.0,21.3,21.36,21.3,21.33,371073.0
2021-08-03 15:45:00,21.33,21.39,21.32,21.39,382991.0,21.33,21.39,21.32,21.39,382991.0
2021-08-03 15:50:00,21.39,21.45,21.38,21.44,502612.0,21.39,21.45,21.38,21.44,502612.0
2021-08-03 15:55:00,21.45,21.46,21.42,21.43,962403.0,21.45,21.46,21.42,21.43,962403.0
2021-08-04 09:30:00,21.07,21.36,20.93,21.35,1581122.0,21.07,21.36,20.93,21.35,1581122.0
2021-08-04 09:35:00,21.35,21.55,21.24,21.37,1059406.0,21.35,21.55,21.24,21.37,1059406.0
2021-08-04 09:40:00,21.37,21.39,21.08,21.15,793154.0,21.37,21.39,21.08,21.15,793154.0
2021-08-04 09:45:00,21.15,21.18,20.93,21.02,823656.0,21.15,21.18,20.93,21.02,823656.0
2021-08-04 09:50:00,21.02,21.12,20.97,21.01,705220.0,21.02,21.12,20.97,21.01,705220.0
2021-08-04 09:55:00,21.01,21.04,20.9,20.92,554087.0,21.01,21.04,20.9,20.92,554087.0
2021-08-04 10:00:00,20.92,20.97,20.82,20.86,647051.0,20.92,20.97,20.82,20.86,647051.0
2021-08-04 10:05:00,20.86,20.98,20.82,20.97,531946.0,20.86,20.98,20.82,20.97,531946.0
2021-08-04 10:10:00,20.96,21.14,20.96,21.13,582100.0,20.96,21.14,20.96,21.13,582100.0
2021-08-04 10:15:00,21.13,21.25,21.1,21.18,552224.0,21.13,21.25,21.1,21.18,552224.0
2021-08-04 10:20:00,21.18,21.25,21.1,21.13,522021.0,21.18,21.25,21.1,21.13,522021.0
2021-08-04 10:25:00,21.13,21.33,21.12,21.3,656046.0,21.13,21.33,21.12,21.3,656046.0
2021-08-04 10:30:00,21.3,21.31,21.02,21.13,806950.0,21.3,21.31,21.02,21.13,806950.0
2021-08-04 10:35:00,21.14,21.23,21.09,21.15,439030.0,21.14,21.23,21.09,21.15,439030.0
2021-08-04 10:40:00,21.16,21.23,21.12,21.21,357895.0,21.16,21.23,21.12,21.21,357895.0
2021-08-04 10:45:00,21.21,21.35,21.19,21.32,426511.0,21.21,21.35,21.19,21.32,426511.0
2021-08-04 10:50:00,21.32,21.4,21.28,21.32,495788.0,21.32,21.4,21.28,21.32,495788.0
2021-08-04 10:55:00,21.33,21.34,21.27,21.3,382972.0,21.33,21.34,21.27,21.3,382972.0
2021-08-04 11:00:00,21.3,21.39,21.28,21.34,384384.0,21.3,21.39,21.28,21.34,384384.0
2021-08-04 11:05:00,21.34,21.53,21.32,21.52,444425.0,21.34,21.53,21.32,21.52,444425.0
2021-08-04 11:10:00,21.52,21.57,21.5,21.5,329334.0,21.52,21.57,21.5,21.5,329334.0
2021-08-04 11:15:00,21.5,21.67,21.49,21.63,558442.0,21.5,21.67,21.49,21.63,558442.0
2021-08-04 11:20:00,21.63,21.69,21.56,21.58,454920.0,21.63,21.69,21.56,21.58,454920.0
2021-08-04 11:25:00,21.58,21.6,21.54,21.55,275681.0,21.58,21.6,21.54,21.55,275681.0
2021-08-04 11:30:00,21.55,21.55,21.43,21.46,382056.0,21.55,21.55,21.43,21.46,382056.0
2021-08-04 11:35:00,21.46,21.48,21.39,21.46,233386.0,21.46,21.48,21.39,21.46,233386.0
2021-08-04 11:40:00,21.47,21.48,21.33,21.36,390706.0,21.47,21.48,21.33,21.36,390706.0
2021-08-04 11:45:00,21.36,21.37,21.3,21.32,267014.0,21.36,21.37,21.3,21.32,267014.0
2021-08-04 11:50:00,21.32,21.35,21.31,21.32,318796.0,21.32,21.35,21.31,21.32,318796.0
2021-08-04 11:55:00,21.32,21.4,21.24,21.27,768138.0,21.32,21.4,21.24,21.27,768138.0
2021-08-04 12:00:00,21.27,21.3,21.23,21.28,239435.0,21.27,21.3,21.23,21.28,239435.0
2021-08-04 12:05:00,21.29,21.29,21.23,21.27,168518.0,21.29,21.29,21.23,21.27,168518.0
2021-08-04 12:10:00,21.27,21.27,21.18,21.21,331325.0,21.27,21.27,21.18,21.21,331325.0
2021-08-04 12:15:00,21.21,21.24,21.13,21.15,296372.0,21.21,21.24,21.13,21.15,296372.0
2021-08-04 12:20:00,21.16,21.18,21.13,21.15,201925.0,21.16,21.18,21.13,21.15,201925.0
2021-08-04 12:25:00,21.15,21.16,21.09,21.14,266327.0,21.15,21.16,21.09,21.14,266327.0
2021-08-04 12:30:00,21.14,21.14,21.07,21.08,211949.0,21.14,21.14,21.07,21.08,211949.0
2021-08-04 12:35:00,21.08,21.16,21.07,21.14,202436.0,21.08,21.16,21.07,21.14,202436.0
2021-08-04 12:40:00,21.14,21.15,21.04,21.07,271683.0,21.14,21.15,21.04,21.07,271683.0
2021-08-04 12:45:00,21.07,21.09,21.03,21.09,212170.0,21.07,21.09,21.03,21.09,212170.0
2021-08-04 12:50:00,21.09,21.1,21.04,21.07,160768.0,21.09,21.1,21.04,21.07,160768.0
2021-08-04 12:55:00,21.07,21.11,21.04,21.07,227543.0,21.07,21.11,21.04,21.07,227543.0
2021-08-04 13:00:00,21.07,21.11,21.05,21.08,215762.0,21.07,21.11,21.05,21.08,215762.0
2021-08-04 13:05:00,21.07,21.14,21.06,21.07,277858.0,21.07,21.14,21.06,21.07,277858.0
2021-08-04 13:10:00,21.08,21.17,21.08,21.08,259153.0,21.08,21.17,21.08,21.08,259153.0
2021-08-04 13:15:00,21.08,21.11,21.06,21.1,255795.0,21.08,21.11,21.06,21.1,255795.0
2021-08-04 13:20:00,21.09,21.1,21.04,21.05,175415.0,21.09,21.1,21.04,21.05,175415.0
2021-08-04 13:25:00,21.05,21.05,20.99,21.01,562431.0,21.05,21.05,20.99,21.01,562431.0
2021-08-04 13:30:00,21.01,21.02,20.96,20.98,364338.0,21.01,21.02,20.96,20.98,364338.0
2021-08-04 13:35:00,20.98,20.98,20.9,20.91,441713.0,20.98,20.98,20.9,20.91,441713.0
2021-08-04 13:40:00,20.9,20.96,20.89,20.91,414602.0,20.9,20.96,20.89,20.91,414602.0
2021-08-04 13:45:00,20.91,20.92,20.87,20.9,459067.0,20.91,20.92,20.87,20.9,459067.0
2021-08-04 13:50:00,20.89,20.9,20.86,20.88,311065.0,20.89,20.9,20.86,20.88,311065.0
2021-08-04 13:55:00,20.88,21.03,20.87,21.0,633740.0,20.88,21.03,20.87,21.0,633740.0
2021-08-04 14:00:00,21.0,21.04,20.96,20.96,570257.0,21.0,21.04,20.96,20.96,570257.0
2021-08-04 14:05:00,20.97,20.99,20.95,20.98,191375.0,20.97,20.99,20.95,20.98,191375.0
2021-08-04 14:10:00,20.98,21.01,20.96,20.99,169875.0,20.98,21.01,20.96,20.99,169875.0
2021-08-04 14:15:00,20.98,21.01,20.96,20.97,95206.0,20.98,21.01,20.96,20.97,95206.0
2021-08-04 14:20:00,20.98,21.03,20.96,21.0,209823.0,20.98,21.03,20.96,21.0,209823.0
2021-08-04 14:25:00,21.01,21.06,20.98,21.0,338827.0,21.01,21.06,20.98,21.0,338827.0
2021-08-04 14:30:00,21.0,21.01,20.95,20.96,224906.0,21.0,21.01,20.95,20.96,224906.0
2021-08-04 14:35:00,20.97,21.0,20.95,20.99,148271.0,20.97,21.0,20.95,20.99,148271.0
2021-08-04 14:40:00,21.0,21.03,20.99,21.03,154543.0,21.0,21.03,20.99,21.03,154543.0
2021-08-04 14:45:00,21.03,21.04,20.97,21.0,264881.0,21.03,21.04,20.97,21.0,264881.0
2021-08-04 14:50:00,21.01,21.1,21.0,21.09,191070.0,21.01,21.1,21.0,21.09,191070.0
2021-08-04 14:55:00,21.1,21.14,21.06,21.12,189236.0,21.1,21.14,21.06,21.12,189236.0
2021-08-04 15:00:00,21.11,21.12,21.05,21.07,168467.0,21.11,21.12,21.05,21.07,168467.0
2021-08-04 15:05:00,21.07,21.09,21.05,21.08,130916.0,21.07,21.09,21.05,21.08,130916.0
2021-08-04 15:10:00,21.09,21.1,21.01,21.01,307798.0,21.09,21.1,21.01,21.01,307798.0
2021-08-04 15:15:00,21.02,21.04,21.0,21.01,147967.0,21.02,21.04,21.0,21.01,147967.0
2021-08-04 15:20:00,21.02,21.02,20.97,20.99,195179.0,21.02,21.02,20.97,20.99,195179.0
2021-08-04 15:25:00,20.99,21.07,20.98,21.06,251519.0,20.99,21.07,20.98,21.06,251519.0
2021-08-04 15:30:00,21.06,21.08,21.02,21.07,303287.0,21.06,21.08,21.02,21.07,303287.0
2021-08-04 15:35:00,21.07,21.11,21.03,21.06,228224.0,21.07,21.11,21.03,21.06,228224.0
2021-08-04 15:40:00,21.05,21.06,21.02,21.03,203986.0,21.05,21.06,21.02,21.03,203986.0
2021-08-04 15:45:00,21.04,21.07,21.03,21.06,386222.0,21.04,21.07,21.03,21.06,386222.0
2021-08-04 15:50:00,21.06,21.07,21.02,21.04,317315.0,21.06,21.07,21.02,21.04,317315.0
2021-08-04 15:55:00,21.04,21.07,21.02,21.04,715504.0,21.04,21.07,21.02,21.04,715504.0
2021-08-05 09:30:00,21.16,21.58,21.14,21.54,1298857.0,21.16,21.58,21.14,21.54,1298857.0
2021-08-05 09:35:00,21.54,21.66,21.36,21.39,934368.0,21.54,21.66,21.36,21.39,934368.0
2021-08-05 09:40:00,21.39,21.66,21.39,21.62,680130.0,21.39,21.66,21.39,21.62,680130.0
2021-08-05 09:45:00,21.61,21.76,21.53,21.6,795116.0,21.61,21.76,21.53,21.6,795116.0
2021-08-05 09:50:00,21.6,21.79,21.57,21.75,767233.0,21.6,21.79,21.57,21.75,767233.0
2021-08-05 09:55:00,21.75,21.8,21.66,21.8,528641.0,21.75,21.8,21.66,21.8,528641.0
2021-08-05 10:00:00,21.8,21.83,21.69,21.73,724721.0,21.8,21.83,21.69,21.73,724721.0
2021-08-05 10:05:00,21.73,21.87,21.68,21.8,536569.0,21.73,21.87,21.68,21.8,536569.0
2021-08-05 10:10:00,21.8,21.89,21.7,21.82,508201.0,21.8,21.89,21.7,21.82,508201.0
2021-08-05 10:15:00,21.83,21.84,21.74,21.8,491249.0,21.83,21.84,21.74,21.8,491249.0
2021-08-05 10:20:00,21.8,21.95,21.77,21.92,622909.0,21.8,21.95,21.77,21.92,622909.0
2021-08-05 10:25:00,21.92,22.09,21.91,22.01,1106920.0,21.92,22.09,21.91,22.01,1106920.0
2021-08-05 10:30:00,22.0,22.19,22.0,22.19,958405.0,22.0,22.19,22.0,22.19,958405.0
2021-08-05 10:35:00,22.18,22.26,22.13,22.18,856488.0,22.18,22.26,22.13,22.18,856488.0
2021-08-05 10:40:00,22.18,22.27,22.07,22.08,854311.0,22.18,22.27,22.07,22.08,854311.0
2021-08-05 10:45:00,22.09,22.17,22.04,22.14,493509.0,22.09,22.17,22.04,22.14,493509.0
2021-08-05 10:50:00,22.15,22.21,22.08,22.15,465302.0,22.15,22.21,22.08,22.15,465302.0
2021-08-05 10:55:00,22.14,22.2,22.09,22.16,199327.0,22.14,22.2,22.09,22.16,199327.0
2021-08-05 11:00:00,22.15,22.21,22.11,22.15,451306.0,22.15,22.21,22.11,22.15,451306.0
2021-08-05 11:05:00,22.14,22.3,22.14,22.3,486178.0,22.14,22.3,22.14,22.3,486178.0
2021-08-05 11:10:00,22.29,22.33,22.23,22.29,399412.0,22.29,22.33,22.23,22.29,399412.0
2021-08-05 11:15:00,22.29,22.35,22.2,22.3,739488.0,22.29,22.35,22.2,22.3,739488.0
2021-08-05 11:20:00,22.3,22.38,22.27,22.34,694519.0,22.3,22.38,22.27,22.34,694519.0
2021-08-05 11:25:00,22.33,22.4,22.31,22.39,362122.0,22.33,22.4,22.31,22.39,362122.0
2021-08-05 11:30:00,22.38,22.42,22.34,22.37,513963.0,22.38,22.42,22.34,22.37,513963.0
2021-08-05 11:35:00,22.37,22.42,22.35,22.39,359047.0,22.37,22.42,22.35,22.39,359047.0
2021-08-05 11:40:00,22.38,22.41,22.35,22.38,402046.0,22.38,22.41,22.35,22.38,402046.0
2021-08-05 11:45:00,22.39,22.42,22.36,22.38,238429.0,22.39,22.42,22.36,22.38,238429.0
2021-08-05 11:50:00,22.37,22.39,22.32,22.37,447756.0,22.37,22.39,22.32,22.37,447756.0
2021-08-05 11:55:00,22.37,22.42,22.31,22.41,393046.0,22.37,22.42,22.31,22.41,393046.0
2021-08-05 12:00:00,22.41,22.47,22.37,22.42,357915.0,22.41,22.47,22.37,22.42,357915.0
2021-08-05 12:05:00,22.42,22.44,22.36,22.38,195578.0,22.42,22.44,22.36,22.38,195578.0
2021-08-05 12:10:00,22.39,22.41,22.35,22.4,225564.0,22.39,22.41,22.35,22.4,225564.0
2021-08-05 12:15:00,22.41,22.41,22.34,22.35,210974.0,22.41,22.41,22.34,22.35,210974.0
2021-08-05 12:20:00,22.35,22.4,22.32,22.35,152989.0,22.35,22.4,22.32,22.35,152989.0
2021-08-05 12:25:00,22.34,22.35,22.28,22.28,327666.0,22.34,22.35,22.28,22.28,327666.0
2021-08-05 12:30:00,22.29,22.37,22.27,22.3,392702.0,22.29,22.37,22.27,22.3,392702.0
2021-08-05 12:35:00,22.29,22.35,22.28,22.32,221609.0,22.29,22.35,22.28,22.32,221609.0
2021-08-05 12:40:00,22.31,22.36,22.3,22.33,192438.0,22.31,22.36,22.3,22.33,192438.0
2021-08-05 12:45:00,22.32,22.35,22.31,22.34,193193.0,22.32,22.35,22.31,22.34,193193.0
2021-08-05 12:50:00,22.35,22.35,22.31,22.35,156161.0,22.35,22.35,22.31,22.35,156161.0
2021-08-05 12:55:00,22.35,22.35,22.28,22.3,135068.0,22.35,22.35,22.28,22.3,135068.0
2021-08-05 13:00:00,22.3,22.32,22.28,22.31,221117.0,22.3,22.32,22.28,22.31,221117.0
2021-08-05 13:05:00,22.31,22.37,22.3,22.36,277257.0,22.31,22.37,22.3,22.36,277257.0
2021-08-05 13:10:00,22.36,22.37,22.32,22.33,139230.0,22.36,22.37,22.32,22.33,139230.0
2021-08-05 13:15:00,22.34,22.43,22.31,22.38,274859.0,22.34,22.43,22.31,22.38,274859.0
2021-08-05 13:20:00,22.38,22.4,22.35,22.37,103605.0,22.38,22.4,22.35,22.37,103605.0
2021-08-05 13:25:00,22.36,22.47,22.36,22.47,238513.0,22.36,22.47,22.36,22.47,238513.0
2021-08-05 13:30:00,22.47,22.48,22.44,22.45,249276.0,22.47,22.48,22.44,22.45,249276.0
2021-08-05 13:35:00,22.45,22.53,22.43,22.52,357032.0,22.45,22.53,22.43,22.52,357032.0
2021-08-05 13:40:00,22.52,22.59,22.52,22.55,557672.0,22.52,22.59,22.52,22.55,557672.0
2021-08-05 13:45:00,22.54,22.59,22.53,22.58,189075.0,22.54,22.59,22.53,22.58,189075.0
2021-08-05 13:50:00,22.58,22.65,22.54,22.59,582271.0,22.58,22.65,22.54,22.59,582271.0
2021-08-05 13:55:00,22.59,22.61,22.56,22.57,222181.0,22.59,22.61,22.56,22.57,222181.0
2021-08-05 14:00:00,22.57,22.57,22.47,22.52,296904.0,22.57,22.57,22.47,22.52,296904.0
2021-08-05 14:05:00,22.52,22.54,22.46,22.48,218487.0,22.52,22.54,22.46,22.48,218487.0
2021-08-05 14:10:00,22.48,22.53,22.46,22.53,171145.0,22.48,22.53,22.46,22.53,171145.0
2021-08-05 14:15:00,22.53,22.53,22.49,22.49,146410.0,22.53,22.53,22.49,22.49,146410.0
2021-08-05 14:20:00,22.5,22.52,22.46,22.52,147172.0,22.5,22.52,22.46,22.52,147172.0
2021-08-05 14:25:00,22.52,22.6,22.5,22.58,173762.0,22.52,22.6,22.5,22.58,173762.0
2021-08-05 14:30:00,22.59,22.61,22.55,22.57,210259.0,22.59,22.61,22.55,22.57,210259.0
2021-08-05 14:35:00,22.58,22.6,22.55,22.58,164284.0,22.58,22.6,22.55,22.58,164284.0
2021-08-05 14:40:00,22.57,22.59,22.56,22.57,128471.0,22.57,22.59,22.56,22.57,128471.0
2021-08-05 14:45:00,22.57,22.58,22.5,22.53,207288.0,22.57,22.58,22.5,22.53,207288.0
2021-08-05 14:50:00,22.52,22.53,22.49,22.51,123663.0,22.52,22.53,22.49,22.51,123663.0
2021-08-05 14:55:00,22.5,22.53,22.45,22.46,176328.0,22.5,22.53,22.45,22.46,176328.0
2021-08-05 15:00:00,22.46,22.52,22.45,22.52,125272.0,22.46,22.52,22.45,22.52,125272.0
2021-08-05 15:05:00,22.51,22.53,22.5,22.52,109002.0,22.51,22.53,22.5,22.52,109002.0
2021-08-05 15:10:00,22.52,22.52,22.48,22.51,132693.0,22.52,22.52,22.48,22.51,132693.0
2021-08-05 15:15:00,22.51,22.52,22.48,22.51,167541.0,22.51,22.52,22.48,22.51,167541.0
2021-08-05 15:20:00,22.51,22.61,22.5,22.61,258526.0,22.51,22.61,22.5,22.61,258526.0
2021-08-05 15:25:00,22.6,22.61,22.56,22.56,265423.0,22.6,22.61,22.56,22.56,265423.0
2021-08-05 15:30:00,22.57,22.57,22.47,22.5,302850.0,22.57,22.57,22.47,22.5,302850.0
2021-08-05 15:35:00,22.5,22.54,22.47,22.49,287817.0,22.5,22.54,22.47,22.49,287817.0
2021-08-05 15:40:00,22.49,22.52,22.44,22.48,330232.0,22.49,22.52,22.44,22.48,330232.0
2021-08-05 15:45:00,22.48,22.49,22.45,22.48,284489.0,22.48,22.49,22.45,22.48,284489.0
2021-08-05 15:50:00,22.47,22.56,22.46,22.56,612940.0,22.47,22.56,22.46,22.56,612940.0
2021-08-05 15:55:00,22.56,22.56,22.53,22.55,771419.0,22.56,22.56,22.53,22.55,771419.0
2021-08-06 09:30:00,22.9,23.02,22.53,22.55,1953684.0,22.9,23.02,22.53,22.55,1953684.0
2021-08-06 09:35:00,22.55,22.8,22.41,22.78,1147630.0,22.55,22.8,22.41,22.78,1147630.0
2021-08-06 09:40:00,22.79,22.97,22.73,22.82,1134262.0,22.79,22.97,22.73,22.82,1134262.0
2021-08-06 09:45:00,22.82,23.0,22.79,22.8,666107.0,22.82,23.0,22.79,22.8,666107.0
2021-08-06 09:50:00,22.8,22.89,22.6,22.64,857900.0,22.8,22.89,22.6,22.64,857900.0
2021-08-06 09:55:00,22.64,22.76,22.55,22.74,495300.0,22.64,22.76,22.55,22.74,495300.0
2021-08-06 10:00:00,22.74,22.93,22.67,22.87,721237.0,22.74,22.93,22.67,22.87,721237.0
2021-08-06 10:05:00,22.86,22.86,22.68,22.69,812406.0,22.86,22.86,22.68,22.69,812406.0
2021-08-06 10:10:00,22.68,22.9,22.64,22.89,522476.0,22.68,22.9,22.64,22.89,522476.0
2021-08-06 10:15:00,22.89,22.94,22.8,22.82,692937.0,22.89,22.94,22.8,22.82,692937.0
2021-08-06 10:20:00,22.83,22.87,22.75,22.81,217249.0,22.83,22.87,22.75,22.81,217249.0
2021-08-06 10:25:00,22.82,22.87,22.74,22.78,305214.0,22.82,22.87,22.74,22.78,305214.0
2021-08-06 10:30:00,22.78,22.84,22.72,22.76,309063.0,22.78,22.84,22.72,22.76,309063.0
2021-08-06 10:35:00,22.77,22.78,22.49,22.57,987193.0,22.77,22.78,22.49,22.57,987193.0
2021-08-06 10:40:00,22.57,22.59,22.52,22.57,413546.0,22.57,22.59,22.52,22.57,413546.0
2021-08-06 10:45:00,22.57,22.67,22.55,22.63,441509.0,22.57,22.67,22.55,22.63,441509.0
2021-08-06 10:50:00,22.64,22.74,22.62,22.72,251749.0,22.64,22.74,22.62,22.72,251749.0
2021-08-06 10:55:00,22.73,22.76,22.66,22.74,207063.0,22.73,22.76,22.66,22.74,207063.0
2021-08-06 11:00:00,22.73,22.78,22.7,22.76,228700.0,22.73,22.78,22.7,22.76,228700.0
2021-08-06 11:05:00,22.75,22.77,22.7,22.71,208867.0,22.75,22.77,22.7,22.71,208867.0
2021-08-06 11:10:00,22.71,22.87,22.7,22.82,546314.0,22.71,22.87,22.7,22.82,546314.0
2021-08-06 11:15:00,22.82,22.94,22.82,22.92,535485.0,22.82,22.94,22.82,22.92,535485.0
2021-08-06 11:20:00,22.93,23.07,22.92,23.04,973062.0,22.93,23.07,22.92,23.04,973062.0
2021-08-06 11:25:00,23.07,23.07,22.77,22.91,1435525.0,23.07,23.07,22.77,22.91,1435525.0
2021-08-06 11:30:00,22.9,22.91,22.77,22.79,508803.0,22.9,22.91,22.77,22.79,508803.0
2021-08-06 11:35:00,22.79,22.79,22.73,22.75,281618.0,22.79,22.79,22.73,22.75,281618.0
2021-08-06 11:40:00,22.75,22.8,22.74,22.75,271241.0,22.75,22.8,22.74,22.75,271241.0
2021-08-06 11:45:00,22.75,22.8,22.71,22.73,289679.0,22.75,22.8,22.71,22.73,289679.0
2021-08-06 11:50:00,22.74,22.78,22.73,22.77,121813.0,22.74,22.78,22.73,22.77,121813.0
2021-08-06 11:55:00,22.77,22.79,22.71,22.77,123307.0,22.77,22.79,22.71,22.77,123307.0
2021-08-06 12:00:00,22.77,22.78,22.73,22.75,77921.0,22.77,22.78,22.73,22.75,77921.0
2021-08-06 12:05:00,22.75,22.77,22.71,22.73,118610.0,22.75,22.77,22.71,22.73,118610.0
2021-08-06 12:10:00,22.74,22.76,22.7,22.73,111925.0,22.74,22.76,22.7,22.73,111925.0
2021-08-06 12:15:00,22.74,22.83,22.73,22.83,232080.0,22.74,22.83,22.73,22.83,232080.0
2021-08-06 12:20:00,22.83,22.9,22.83,22.9,264495.0,22.83,22.9,22.83,22.9,264495.0
2021-08-06 12:25:00,22.89,22.9,22.84,22.85,256959.0,22.89,22.9,22.84,22.85,256959.0
2021-08-06 12:30:00,22.85,22.86,22.8,22.82,206068.0,22.85,22.86,22.8,22.82,206068.0
2021-08-06 12:35:00,22.82,22.88,22.81,22.86,148808.0,22.82,22.88,22.81,22.86,148808.0
2021-08-06 12:40:00,22.86,22.89,22.83,22.87,183757.0,22.86,22.89,22.83,22.87,183757.0
2021-08-06 12:45:00,22.88,22.95,22.86,22.93,192291.0,22.88,22.95,22.86,22.93,192291.0
2021-08-06 12:50:00,22.92,22.97,22.9,22.95,188385.0,22.92,22.97,22.9,22.95,188385.0
2021-08-06 12:55:00,22.96,22.98,22.94,22.97,93475.0,22.96,22.98,22.94,22.97,93475.0
2021-08-06 13:00:00,22.98,23.03,22.96,23.0,412095.0,22.98,23.03,22.96,23.0,412095.0
2021-08-06 13:05:00,22.99,23.0,22.94,22.94,157642.0,22.99,23.0,22.94,22.94,157642.0
2021-08-06 13:10:00,22.94,23.03,22.94,23.02,205711.0,22.94,23.03,22.94,23.02,205711.0
2021-08-06 13:15:00,23.02,23.04,23.0,23.03,169433.0,23.02,23.04,23.0,23.03,169433.0
2021-08-06 13:20:00,23.03,23.1,23.03,23.08,304392.0,23.03,23.1,23.03,23.08,304392.0
2021-08-06 13:25:00,23.09,23.1,23.0,23.01,271145.0,23.09,23.1,23.0,23.01,271145.0
2021-08-06 13:30:00,23.02,23.03,22.98,22.99,190432.0,23.02,23.03,22.98,22.99,190432.0
2021-08-06 13:35:00,22.99,23.01,22.92,22.95,155580.0,22.99,23.01,22.92,22.95,155580.0
2021-08-06 13:40:00,22.96,22.99,22.9,22.91,167823.0,22.96,22.99,22.9,22.91,167823.0
2021-08-06 13:45:00,22.91,22.95,22.9,22.92,146752.0,22.91,22.95,22.9,22.92,146752.0
2021-08-06 13:50:00,22.91,22.98,22.91,22.96,218239.0,22.91,22.98,22.91,22.96,218239.0
2021-08-06 13:55:00,22.96,22.97,22.91,22.95,203613.0,22.96,22.97,22.91,22.95,203613.0
2021-08-06 14:00:00,22.95,22.99,22.93,22.98,127522.0,22.95,22.99,22.93,22.98,127522.0
2021-08-06 14:05:00,22.98,23.0,22.95,22.98,146739.0,22.98,23.0,22.95,22.98,146739.0
2021-08-06 14:10:00,22.97,23.02,22.96,23.0,372652.0,22.97,23.02,22.96,23.0,372652.0
2021-08-06 14:15:00,22.99,23.02,22.98,23.0,124308.0,22.99,23.02,22.98,23.0,124308.0
2021-08-06 14:20:00,22.99,23.02,22.97,22.98,190321.0,22.99,23.02,22.97,22.98,190321.0
2021-08-06 14:25:00,22.97,22.99,22.95,22.97,107040.0,22.97,22.99,22.95,22.97,107040.0
2021-08-06 14:30:00,22.97,22.98,22.88,22.91,314781.0,22.97,22.98,22.88,22.91,314781.0
2021-08-06 14:35:00,22.91,22.96,22.9,22.95,113418.0,22.91,22.96,22.9,22.95,113418.0
2021-08-06 14:40:00,22.95,22.99,22.94,22.97,167217.0,22.95,22.99,22.94,22.97,167217.0
2021-08-06 14:45:00,22.97,22.98,22.94,22.95,81637.0,22.97,22.98,22.94,22.95,81637.0
2021-08-06 14:50:00,22.95,23.03,22.95,23.01,203829.0,22.95,23.03,22.95,23.01,203829.0
2021-08-06 14:55:00,23.01,23.01,22.96,22.98,154944.0,23.01,23.01,22.96,22.98,154944.0
2021-08-06 15:00:00,22.98,23.0,22.93,22.94,156260.0,22.98,23.0,22.93,22.94,156260.0
2021-08-06 15:05:00,22.94,23.0,22.93,23.0,142884.0,22.94,23.0,22.93,23.0,142884.0
2021-08-06 15:10:00,23.0,23.01,22.98,22.98,119120.0,23.0,23.01,22.98,22.98,119120.0
2021-08-06 15:15:00,22.98,23.01,22.97,23.0,148974.0,22.98,23.01,22.97,23.0,148974.0
2021-08-06 15:20:00,23.0,23.06,22.99,23.05,237159.0,23.0,23.06,22.99,23.05,237159.0
2021-08-06 15:25:00,23.05,23.07,23.03,23.04,263160.0,23.05,23.07,23.03,23.04,263160.0
2021-08-06 15:30:00,23.04,23.07,23.01,23.05,265694.0,23.04,23.07,23.01,23.05,265694.0
2021-08-06 15:35:00,23.05,23.09,23.04,23.05,360291.0,23.05,23.09,23.04,23.05,360291.0
2021-08-06 15:40:00,23.05,23.06,23.0,23.02,505639.0,23.05,23.06,23.0,23.02,505639.0
2021-08-06 15:45:00,23.03,23.07,23.01,23.01,298070.0,23.03,23.07,23.01,23.01,298070.0
2021-08-06 15:50:00,23.02,23.08,23.0,23.07,426511.0,23.02,23.08,23.0,23.07,426511.0
2021-08-06 15:55:00,23.07,23.08,23.05,23.08,678845.0,23.07,23.08,23.05,23.08,678845.0
2021-08-09 09:30:00,22.89,22.89,22.48,22.56,1762195.0,22.89,22.89,22.48,22.56,1762195.0
2021-08-09 09:35:00,22.57,22.66,22.41,22.47,1129828.0,22.57,22.66,22.41,22.47,1129828.0
2021-08-09 09:40:00,22.46,22.49,22.28,22.4,932899.0,22.46,22.49,22.28,22.4,932899.0
2021-08-09 09:45:00,22.41,22.49,22.31,22.33,777967.0,22.41,22.49,22.31,22.33,777967.0
2021-08-09 09:50:00,22.33,22.42,22.03,22.04,2624398.0,22.33,22.42,22.03,22.04,2624398.0
2021-08-09 09:55:00,22.04,22.3,21.99,22.27,952719.0,22.04,22.3,21.99,22.27,952719.0
2021-08-09 10:00:00,22.28,22.39,22.25,22.34,904046.0,22.28,22.39,22.25,22.34,904046.0
2021-08-09 10:05:00,22.35,22.39,22.22,22.25,408422.0,22.35,22.39,22.22,22.25,408422.0
2021-08-09 10:10:00,22.25,22.31,22.19,22.28,544359.0,22.25,22.31,22.19,22.28,544359.0
2021-08-09 10:15:00,22.28,22.3,22.23,22.23,310600.0,22.28,22.3,22.23,22.23,310600.0
2021-08-09 10:20:00,22.23,22.34,22.22,22.27,535150.0,22.23,22.34,22.22,22.27,535150.0
2021-08-09 10:25:00,22.27,22.32,22.21,22.27,366329.0,22.27,22.32,22.21,22.27,366329.0
2021-08-09 10:30:00,22.27,22.3,22.25,22.28,253031.0,22.27,22.3,22.25,22.28,253031.0
2021-08-09 10:35:00,22.28,22.33,22.17,22.2,466798.0,22.28,22.33,22.17,22.2,466798.0
2021-08-09 10:40:00,22.2,22.2,22.15,22.16,274804.0,22.2,22.2,22.15,22.16,274804.0
2021-08-09 10:45:00,22.16,22.26,22.15,22.2,437888.0,22.16,22.26,22.15,22.2,437888.0
2021-08-09 10:50:00,22.19,22.29,22.19,22.29,613431.0,22.19,22.29,22.19,22.29,613431.0
2021-08-09 10:55:00,22.29,22.4,22.28,22.37,437624.0,22.29,22.4,22.28,22.37,437624.0
2021-08-09 11:00:00,22.37,22.42,22.33,22.38,318482.0,22.37,22.42,22.33,22.38,318482.0
2021-08-09 11:05:00,22.38,22.47,22.34,22.45,334113.0,22.38,22.47,22.34,22.45,334113.0
2021-08-09 11:10:00,22.45,22.53,22.44,22.53,378341.0,22.45,22.53,22.44,22.53,378341.0
2021-08-09 11:15:00,22.53,22.56,22.51,22.51,385135.0,22.53,22.56,22.51,22.51,385135.0
2021-08-09 11:20:00,22.52,22.54,22.47,22.52,288080.0,22.52,22.54,22.47,22.52,288080.0
2021-08-09 11:25:00,22.52,22.62,22.51,22.61,471427.0,22.52,22.62,22.51,22.61,471427.0
2021-08-09 11:30:00,22.61,22.67,22.61,22.63,454794.0,22.61,22.67,22.61,22.63,454794.0
2021-08-09 11:35:00,22.62,22.67,22.6,22.62,347766.0,22.62,22.67,22.6,22.62,347766.0
2021-08-09 11:40:00,22.62,22.68,22.61,22.65,209985.0,22.62,22.68,22.61,22.65,209985.0
2021-08-09 11:45:00,22.64,22.67,22.63,22.66,345570.0,22.64,22.67,22.63,22.66,345570.0
2021-08-09 11:50:00,22.65,22.67,22.6,22.6,219212.0,22.65,22.67,22.6,22.6,219212.0
2021-08-09 11:55:00,22.6,22.63,22.56,22.61,301372.0,22.6,22.63,22.56,22.61,301372.0
2021-08-09 12:00:00,22.6,22.61,22.43,22.44,763572.0,22.6,22.61,22.43,22.44,763572.0
2021-08-09 12:05:00,22.44,22.51,22.43,22.5,238510.0,22.44,22.51,22.43,22.5,238510.0
2021-08-09 12:10:00,22.51,22.56,22.46,22.56,435411.0,22.51,22.56,22.46,22.56,435411.0
2021-08-09 12:15:00,22.56,22.58,22.46,22.48,250703.0,22.56,22.58,22.46,22.48,250703.0
2021-08-09 12:20:00,22.49,22.51,22.46,22.48,221550.0,22.49,22.51,22.46,22.48,221550.0
2021-08-09 12:25:00,22.48,22.55,22.47,22.49,316897.0,22.48,22.55,22.47,22.49,316897.0
2021-08-09 12:30:00,22.5,22.55,22.5,22.53,126273.0,22.5,22.55,22.5,22.53,126273.0
2021-08-09 12:35:00,22.53,22.57,22.52,22.55,348227.0,22.53,22.57,22.52,22.55,348227.0
2021-08-09 12:40:00,22.54,22.55,22.49,22.49,156458.0,22.54,22.55,22.49,22.49,156458.0
2021-08-09 12:45:00,22.49,22.51,22.44,22.48,167244.0,22.49,22.51,22.44,22.48,167244.0
2021-08-09 12:50:00,22.48,22.5,22.46,22.48,109528.0,22.48,22.5,22.46,22.48,109528.0
2021-08-09 12:55:00,22.48,22.52,22.47,22.49,110147.0,22.48,22.52,22.47,22.49,110147.0
2021-08-09 13:00:00,22.48,22.53,22.47,22.52,93106.0,22.48,22.53,22.47,22.52,93106.0
2021-08-09 13:05:00,22.52,22.53,22.49,22.53,128016.0,22.52,22.53,22.49,22.53,128016.0
2021-08-09 13:10:00,22.53,22.54,22.49,22.53,81336.0,22.53,22.54,22.49,22.53,81336.0
2021-08-09 13:15:00,22.53,22.54,22.49,22.5,94997.0,22.53,22.54,22.49,22.5,94997.0
2021-08-09 13:20:00,22.51,22.53,22.47,22.51,124425.0,22.51,22.53,22.47,22.51,124425.0
2021-08-09 13:25:00,22.51,22.55,22.5,22.54,100408.0,22.51,22.55,22.5,22.54,100408.0
2021-08-09 13:30:00,22.53,22.59,22.53,22.55,129008.0,22.53,22.59,22.53,22.55,129008.0
2021-08-09 13:35:00,22.55,22.57,22.54,22.54,83954.0,22.55,22.57,22.54,22.54,83954.0
2021-08-09 13:40:00,22.54,22.63,22.53,22.62,237005.0,22.54,22.63,22.53,22.62,237005.0
2021-08-09 13:45:00,22.61,22.63,22.59,22.6,81844.0,22.61,22.63,22.59,22.6,81844.0
2021-08-09 13:50:00,22.6,22.63,22.58,22.59,130523.0,22.6,22.63,22.58,22.59,130523.0
2021-08-09 13:55:00,22.59,22.61,22.57,22.6,89342.0,22.59,22.61,22.57,22.6,89342.0
2021-08-09 14:00:00,22.6,22.65,22.6,22.62,149955.0,22.6,22.65,22.6,22.62,149955.0
2021-08-09 14:05:00,22.62,22.67,22.59,22.67,130699.0,22.62,22.67,22.59,22.67,130699.0
2021-08-09 14:10:00,22.67,22.7,22.66,22.69,186146.0,22.67,22.7,22.66,22.69,186146.0
2021-08-09 14:15:00,22.69,22.7,22.66,22.68,118809.0,22.69,22.7,22.66,22.68,118809.0
2021-08-09 14:20:00,22.68,22.68,22.64,22.67,103194.0,22.68,22.68,22.64,22.67,103194.0
2021-08-09 14:25:00,22.67,22.68,22.63,22.64,102681.0,22.67,22.68,22.63,22.64,102681.0
2021-08-09 14:30:00,22.64,22.7,22.64,22.69,143254.0,22.64,22.7,22.64,22.69,143254.0
2021-08-09 14:35:00,22.7,22.76,22.67,22.76,343180.0,22.7,22.76,22.67,22.76,343180.0
2021-08-09 14:40:00,22.75,22.78,22.73,22.73,185965.0,22.75,22.78,22.73,22.73,185965.0
2021-08-09 14:45:00,22.73,22.76,22.72,22.75,130633.0,22.73,22.76,22.72,22.75,130633.0
2021-08-09 14:50:00,22.75,22.76,22.7,22.73,198277.0,22.75,22.76,22.7,22.73,198277.0
2021-08-09 14:55:00,22.73,22.78,22.72,22.76,183905.0,22.73,22.78,22.72,22.76,183905.0
2021-08-09 15:00:00,22.76,22.79,22.75,22.76,167463.0,22.76,22.79,22.75,22.76,167463.0
2021-08-09 15:05:00,22.76,22.77,22.73,22.75,137922.0,22.76,22.77,22.73,22.75,137922.0
2021-08-09 15:10:00,22.76,22.78,22.72,22.73,128121.0,22.76,22.78,22.72,22.73,128121.0
2021-08-09 15:15:00,22.73,22.78,22.72,22.77,191237.0,22.73,22.78,22.72,22.77,191237.0
2021-08-09 15:20:00,22.77,22.78,22.72,22.73,132978.0,22.77,22.78,22.72,22.73,132978.0
2021-08-09 15:25:00,22.73,22.75,22.7,22.71,213839.0,22.73,22.75,22.7,22.71,213839.0
2021-08-09 15:30:00,22.71,22.76,22.71,22.75,162588.0,22.71,22.76,22.71,22.75,162588.0
2021-08-09 15:35:00,22.75,22.77,22.71,22.74,214954.0,22.75,22.77,22.71,22.74,214954.0
2021-08-09 15:40:00,22.74,22.74,22.69,22.7,182439.0,22.74,22.74,22.69,22.7,182439.0
2021-08-09 15:45:00,22.7,22.71,22.68,22.69,354835.0,22.7,22.71,22.68,22.69,354835.0
2021-08-09 15:50:00,22.69,22.74,22.69,22.73,437190.0,22.69,22.74,22.69,22.73,437190.0
2021-08-09 15:55:00,22.73,22.74,22.7,22.71,647722.0,22.73,22.74,22.7,22.71,647722.0
2021-08-10 09:30:00,22.77,23.3,22.71,23.25,1560430.0,22.77,23.3,22.71,23.25,1560430.0
2021-08-10 09:35:00,23.26,23.26,23.03,23.19,1100689.0,23.26,23.26,23.03,23.19,1100689.0
2021-08-10 09:40:00,23.19,23.22,22.85,22.9,943547.0,23.19,23.22,22.85,22.9,943547.0
2021-08-10 09:45:00,22.89,23.08,22.82,23.02,628380.0,22.89,23.08,22.82,23.02,628380.0
2021-08-10 09:50:00,23.02,23.08,22.89,23.03,498581.0,23.02,23.08,22.89,23.03,498581.0
2021-08-10 09:55:00,23.03,23.13,22.98,23.1,611451.0,23.03,23.13,22.98,23.1,611451.0
2021-08-10 10:00:00,23.1,23.18,23.05,23.16,630436.0,23.1,23.18,23.05,23.16,630436.0
2021-08-10 10:05:00,23.16,23.34,23.06,23.32,1176777.0,23.16,23.34,23.06,23.32,1176777.0
2021-08-10 10:10:00,23.32,23.4,23.3,23.35,1032271.0,23.32,23.4,23.3,23.35,1032271.0
2021-08-10 10:15:00,23.34,23.39,23.21,23.32,902209.0,23.34,23.39,23.21,23.32,902209.0
2021-08-10 10:20:00,23.33,23.34,23.14,23.14,553233.0,23.33,23.34,23.14,23.14,553233.0
2021-08-10 10:25:00,23.14,23.28,23.14,23.27,460749.0,23.14,23.28,23.14,23.27,460749.0
2021-08-10 10:30:00,23.27,23.31,23.19,23.3,439708.0,23.27,23.31,23.19,23.3,439708.0
2021-08-10 10:35:00,23.3,23.35,23.27,23.32,413802.0,23.3,23.35,23.27,23.32,413802.0
2021-08-10 10:40:00,23.32,23.37,23.28,23.29,564151.0,23.32,23.37,23.28,23.29,564151.0
2021-08-10 10:45:00,23.28,23.33,23.22,23.33,337874.0,23.28,23.33,23.22,23.33,337874.0
2021-08-10 10:50:00,23.32,23.35,23.21,23.23,608189.0,23.32,23.35,23.21,23.23,608189.0
2021-08-10 10:55:00,23.24,23.3,23.23,23.27,215713.0,23.24,23.3,23.23,23.27,215713.0
2021-08-10 11:00:00,23.28,23.34,23.26,23.29,288488.0,23.28,23.34,23.26,23.29,288488.0
2021-08-10 11:05:00,23.29,23.32,23.21,23.3,416109.0,23.29,23.32,23.21,23.3,416109.0
2021-08-10 11:10:00,23.29,23.29,23.22,23.24,156178.0,23.29,23.29,23.22,23.24,156178.0
2021-08-10 11:15:00,23.23,23.31,23.23,23.26,239635.0,23.23,23.31,23.23,23.26,239635.0
2021-08-10 11:20:00,23.26,23.3,23.23,23.29,221112.0,23.26,23.3,23.23,23.29,221112.0
2021-08-10 11:25:00,23.29,23.44,23.29,23.42,671492.0,23.29,23.44,23.29,23.42,671492.0
2021-08-10 11:30:00,23.42,23.43,23.34,23.39,665234.0,23.42,23.43,23.34,23.39,665234.0
2021-08-10 11:35:00,23.38,23.38,23.3,23.31,394030.0,23.38,23.38,23.3,23.31,394030.0
2021-08-10 11:40:00,23.31,23.4,23.29,23.38,438153.0,23.31,23.4,23.29,23.38,438153.0
2021-08-10 11:45:00,23.39,23.39,23.32,23.36,250023.0,23.39,23.39,23.32,23.36,250023.0
2021-08-10 11:50:00,23.36,23.38,23.32,23.38,254340.0,23.36,23.38,23.32,23.38,254340.0
2021-08-10 11:55:00,23.38,23.42,23.36,23.4,342255.0,23.38,23.42,23.36,23.4,342255.0
2021-08-10 12:00:00,23.41,23.5,23.38,23.49,467709.0,23.41,23.5,23.38,23.49,467709.0
2021-08-10 12:05:00,23.48,23.55,23.48,23.55,459987.0,23.48,23.55,23.48,23.55,459987.0
2021-08-10 12:10:00,23.55,23.62,23.54,23.6,666687.0,23.55,23.62,23.54,23.6,666687.0
2021-08-10 12:15:00,23.6,23.61,23.5,23.54,412788.0,23.6,23.61,23.5,23.54,412788.0
2021-08-10 12:20:00,23.54,23.56,23.49,23.53,240813.0,23.54,23.56,23.49,23.53,240813.0
2021-08-10 12:25:00,23.53,23.58,23.52,23.56,285282.0,23.53,23.58,23.52,23.56,285282.0
2021-08-10 12:30:00,23.57,23.61,23.56,23.57,195533.0,23.57,23.61,23.56,23.57,195533.0
2021-08-10 12:35:00,23.57,23.65,23.55,23.6,360048.0,23.57,23.65,23.55,23.6,360048.0
2021-08-10 12:40:00,23.59,23.6,23.54,23.55,253839.0,23.59,23.6,23.54,23.55,253839.0
2021-08-10 12:45:00,23.55,23.6,23.53,23.54,207103.0,23.55,23.6,23.53,23.54,207103.0
2021-08-10 12:50:00,23.54,23.54,23.5,23.51,209687.0,23.54,23.54,23.5,23.51,209687.0
2021-08-10 12:55:00,23.52,23.57,23.51,23.55,198062.0,23.52,23.57,23.51,23.55,198062.0
2021-08-10 13:00:00,23.55,23.59,23.52,23.57,181344.0,23.55,23.59,23.52,23.57,181344.0
2021-08-10 13:05:00,23.57,23.63,23.56,23.62,324243.0,23.57,23.63,23.56,23.62,324243.0
2021-08-10 13:10:00,23.61,23.69,23.6,23.68,658150.0,23.61,23.69,23.6,23.68,658150.0
2021-08-10 13:15:00,23.69,23.77,23.68,23.76,531409.0,23.69,23.77,23.68,23.76,531409.0
2021-08-10 13:20:00,23.76,23.79,23.73,23.78,664606.0,23.76,23.79,23.73,23.78,664606.0
2021-08-10 13:25:00,23.78,23.83,23.78,23.81,586791.0,23.78,23.83,23.78,23.81,586791.0
2021-08-10 13:30:00,23.81,23.85,23.78,23.78,380373.0,23.81,23.85,23.78,23.78,380373.0
2021-08-10 13:35:00,23.79,23.8,23.73,23.75,421445.0,23.79,23.8,23.73,23.75,421445.0
2021-08-10 13:40:00,23.75,23.79,23.74,23.74,183673.0,23.75,23.79,23.74,23.74,183673.0
2021-08-10 13:45:00,23.74,23.78,23.64,23.65,561508.0,23.74,23.78,23.64,23.65,561508.0
2021-08-10 13:50:00,23.66,23.71,23.63,23.69,364008.0,23.66,23.71,23.63,23.69,364008.0
2021-08-10 13:55:00,23.7,23.73,23.69,23.7,145352.0,23.7,23.73,23.69,23.7,145352.0
2021-08-10 14:00:00,23.7,23.78,23.69,23.75,371197.0,23.7,23.78,23.69,23.75,371197.0
2021-08-10 14:05:00,23.75,23.76,23.7,23.71,192172.0,23.75,23.76,23.7,23.71,192172.0
2021-08-10 14:10:00,23.71,23.73,23.65,23.66,167465.0,23.71,23.73,23.65,23.66,167465.0
2021-08-10 14:15:00,23.65,23.68,23.63,23.67,208357.0,23.65,23.68,23.63,23.67,208357.0
2021-08-10 14:20:00,23.68,23.68,23.63,23.68,129467.0,23.68,23.68,23.63,23.68,129467.0
2021-08-10 14:25:00,23.68,23.69,23.65,23.65,120702.0,23.68,23.69,23.65,23.65,120702.0
2021-08-10 14:30:00,23.66,23.71,23.65,23.7,178331.0,23.66,23.71,23.65,23.7,178331.0
2021-08-10 14:35:00,23.71,23.71,23.66,23.68,175902.0,23.71,23.71,23.66,23.68,175902.0
2021-08-10 14:40:00,23.67,23.74,23.67,23.73,126669.0,23.67,23.74,23.67,23.73,126669.0
2021-08-10 14:45:00,23.74,23.74,23.7,23.71,154316.0,23.74,23.74,23.7,23.71,154316.0
2021-08-10 14:50:00,23.72,23.73,23.69,23.72,139501.0,23.72,23.73,23.69,23.72,139501.0
2021-08-10 14:55:00,23.72,23.72,23.67,23.67,181241.0,23.72,23.72,23.67,23.67,181241.0
2021-08-10 15:00:00,23.67,23.7,23.66,23.67,143971.0,23.67,23.7,23.66,23.67,143971.0
2021-08-10 15:05:00,23.67,23.68,23.65,23.65,173233.0,23.67,23.68,23.65,23.65,173233.0
2021-08-10 15:10:00,23.66,23.68,23.64,23.64,252780.0,23.66,23.68,23.64,23.64,252780.0
2021-08-10 15:15:00,23.64,23.65,23.58,23.6,284082.0,23.64,23.65,23.58,23.6,284082.0
2021-08-10 15:20:00,23.6,23.63,23.58,23.63,216220.0,23.6,23.63,23.58,23.63,216220.0
2021-08-10 15:25:00,23.63,23.67,23.62,23.66,168986.0,23.63,23.67,23.62,23.66,168986.0
2021-08-10 15:30:00,23.67,23.7,23.65,23.69,289727.0,23.67,23.7,23.65,23.69,289727.0
2021-08-10 15:35:00,23.69,23.69,23.64,23.64,222160.0,23.69,23.69,23.64,23.64,222160.0
2021-08-10 15:40:00,23.65,23.67,23.62,23.64,320425.0,23.65,23.67,23.62,23.64,320425.0
2021-08-10 15:45:00,23.64,23.65,23.58,23.6,344913.0,23.64,23.65,23.58,23.6,344913.0
2021-08-10 15:50:00,23.59,23.63,23.57,23.6,595659.0,23.59,23.63,23.57,23.6,595659.0
2021-08-10 15:55:00,23.6,23.65,23.59,23.65,898509.0,23.6,23.65,23.59,23.65,898509.0
2021-08-11 09:30:00,23.59,23.6,23.07,23.16,2190733.0,23.59,23.6,23.07,23.16,2190733.0
2021-08-11 09:35:00,23.16,23.49,23.08,23.44,1028026.0,23.16,23.49,23.08,23.44,1028026.0
2021-08-11 09:40:00,23.44,23.68,23.34,23.66,941310.0,23.44,23.68,23.34,23.66,941310.0
2021-08-11 09:45:00,23.66,23.89,23.62,23.81,1432384.0,23.66,23.89,23.62,23.81,1432384.0
2021-08-11 09:50:00,23.8,23.87,23.66,23.75,682741.0,23.8,23.87,23.66,23.75,682741.0
2021-08-11 09:55:00,23.75,23.93,23.71,23.92,849035.0,23.75,23.93,23.71,23.92,849035.0
2021-08-11 10:00:00,23.91,23.98,23.82,23.95,754058.0,23.91,23.98,23.82,23.95,754058.0
2021-08-11 10:05:00,23.96,23.97,23.8,23.82,548527.0,23.96,23.97,23.8,23.82,548527.0
2021-08-11 10:10:00,23.81,23.97,23.78,23.96,522978.0,23.81,23.97,23.78,23.96,522978.0
2021-08-11 10:15:00,23.95,23.95,23.82,23.84,403709.0,23.95,23.95,23.82,23.84,403709.0
2021-08-11 10:20:00,23.84,23.91,23.8,23.9,302963.0,23.84,23.91,23.8,23.9,302963.0
2021-08-11 10:25:00,23.91,23.93,23.77,23.78,412768.0,23.91,23.93,23.77,23.78,412768.0
2021-08-11 10:30:00,23.79,23.79,23.49,23.54,711303.0,23.79,23.79,23.49,23.54,711303.0
2021-08-11 10:35:00,23.54,23.63,23.51,23.63,463906.0,23.54,23.63,23.51,23.63,463906.0
2021-08-11 10:40:00,23.63,23.69,23.6,23.68,307246.0,23.63,23.69,23.6,23.68,307246.0
2021-08-11 10:45:00,23.69,23.69,23.61,23.68,254825.0,23.69,23.69,23.61,23.68,254825.0
2021-08-11 10:50:00,23.68,23.72,23.6,23.71,194811.0,23.68,23.72,23.6,23.71,194811.0
2021-08-11 10:55:00,23.71,23.73,23.61,23.66,184997.0,23.71,23.73,23.61,23.66,184997.0
2021-08-11 11:00:00,23.67,23.69,23.52,23.56,327334.0,23.67,23.69,23.52,23.56,327334.0
2021-08-11 11:05:00,23.55,23.56,23.49,23.52,339206.0,23.55,23.56,23.49,23.52,339206.0
2021-08-11 11:10:00,23.52,23.52,23.42,23.47,400273.0,23.52,23.52,23.42,23.47,400273.0
2021-08-11 11:15:00,23.46,23.5,23.42,23.49,280564.0,23.46,23.5,23.42,23.49,280564.0
2021-08-11 11:20:00,23.49,23.59,23.49,23.55,360959.0,23.49,23.59,23.49,23.55,360959.0
2021-08-11 11:25:00,23.54,23.6,23.51,23.58,187266.0,23.54,23.6,23.51,23.58,187266.0
2021-08-11 11:30:00,23.58,23.62,23.56,23.6,216365.0,23.58,23.62,23.56,23.6,216365.0
2021-08-11 11:35:00,23.61,23.64,23.59,23.61,211279.0,23.61,23.64,23.59,23.61,211279.0
2021-08-11 11:40:00,23.61,23.66,23.58,23.59,222668.0,23.61,23.66,23.58,23.59,222668.0
2021-08-11 11:45:00,23.59,23.6,23.51,23.55,139436.0,23.59,23.6,23.51,23.55,139436.0
2021-08-11 11:50:00,23.55,23.56,23.46,23.48,265768.0,23.55,23.56,23.46,23.48,265768.0
2021-08-11 11:55:00,23.49,23.57,23.49,23.5,179227.0,23.49,23.57,23.49,23.5,179227.0
2021-08-11 12:00:00,23.51,23.6,23.47,23.58,261275.0,23.51,23.6,23.47,23.58,261275.0
2021-08-11 12:05:00,23.58,23.62,23.57,23.61,234453.0,23.58,23.62,23.57,23.61,234453.0
2021-08-11 12:10:00,23.6,23.65,23.58,23.64,139204.0,23.6,23.65,23.58,23.64,139204.0
2021-08-11 12:15:00,23.64,23.67,23.58,23.59,175868.0,23.64,23.67,23.58,23.59,175868.0
2021-08-11 12:20:00,23.59,23.63,23.55,23.6,183005.0,23.59,23.63,23.55,23.6,183005.0
2021-08-11 12:25:00,23.6,23.67,23.59,23.67,163180.0,23.6,23.67,23.59,23.67,163180.0
2021-08-11 12:30:00,23.67,23.78,23.66,23.77,216753.0,23.67,23.78,23.66,23.77,216753.0
2021-08-11 12:35:00,23.77,23.79,23.74,23.75,158561.0,23.77,23.79,23.74,23.75,158561.0
2021-08-11 12:40:00,23.76,23.78,23.73,23.76,146030.0,23.76,23.78,23.73,23.76,146030.0
2021-08-11 12:45:00,23.76,23.78,23.74,23.77,117441.0,23.76,23.78,23.74,23.77,117441.0
2021-08-11 12:50:00,23.77,23.84,23.76,23.84,256195.0,23.77,23.84,23.76,23.84,256195.0
2021-08-11 12:55:00,23.84,23.87,23.82,23.85,225674.0,23.84,23.87,23.82,23.85,225674.0
2021-08-11 13:00:00,23.86,23.89,23.82,23.88,261329.0,23.86,23.89,23.82,23.88,261329.0
2021-08-11 13:05:00,23.88,23.88,23.84,23.88,169908.0,23.88,23.88,23.84,23.88,169908.0
2021-08-11 13:10:00,23.88,23.89,23.83,23.83,109706.0,23.88,23.89,23.83,23.83,109706.0
2021-08-11 13:15:00,23.84,23.87,23.81,23.85,171547.0,23.84,23.87,23.81,23.85,171547.0
2021-08-11 13:20:00,23.84,23.87,23.79,23.87,269696.0,23.84,23.87,23.79,23.87,269696.0
2021-08-11 13:25:00,23.87,23.91,23.82,23.83,237138.0,23.87,23.91,23.82,23.83,237138.0
2021-08-11 13:30:00,23.83,23.89,23.82,23.85,222162.0,23.83,23.89,23.82,23.85,222162.0
2021-08-11 13:35:00,23.85,23.87,23.81,23.86,231432.0,23.85,23.87,23.81,23.86,231432.0
2021-08-11 13:40:00,23.86,23.91,23.85,23.87,292469.0,23.86,23.91,23.85,23.87,292469.0
2021-08-11 13:45:00,23.88,23.9,23.84,23.89,200749.0,23.88,23.9,23.84,23.89,200749.0
2021-08-11 13:50:00,23.89,23.91,23.82,23.85,277531.0,23.89,23.91,23.82,23.85,277531.0
2021-08-11 13:55:00,23.85,23.87,23.81,23.84,177637.0,23.85,23.87,23.81,23.84,177637.0
2021-08-11 14:00:00,23.83,23.84,23.77,23.81,180678.0,23.83,23.84,23.77,23.81,180678.0
2021-08-11 14:05:00,23.81,23.87,23.79,23.86,153187.0,23.81,23.87,23.79,23.86,153187.0
2021-08-11 14:10:00,23.86,23.87,23.82,23.86,130475.0,23.86,23.87,23.82,23.86,130475.0
2021-08-11 14:15:00,23.87,23.89,23.84,23.84,171404.0,23.87,23.89,23.84,23.84,171404.0
2021-08-11 14:20:00,23.85,23.87,23.83,23.85,202035.0,23.85,23.87,23.83,23.85,202035.0
2021-08-11 14:25:00,23.85,23.86,23.82,23.86,141603.0,23.85,23.86,23.82,23.86,141603.0
2021-08-11 14:30:00,23.85,23.87,23.82,23.84,119517.0,23.85,23.87,23.82,23.84,119517.0
2021-08-11 14:35:00,23.84,23.85,23.82,23.84,113081.0,23.84,23.85,23.82,23.84,113081.0
2021-08-11 14:40:00,23.85,23.9,23.82,23.88,184937.0,23.85,23.9,23.82,23.88,184937.0
2021-08-11 14:45:00,23.88,23.92,23.86,23.92,207012.0,23.88,23.92,23.86,23.92,207012.0
2021-08-11 14:50:00,23.91,23.97,23.9,23.96,254192.0,23.91,23.97,23.9,23.96,254192.0
2021-08-11 14:55:00,23.96,23.98,23.94,23.94,272524.0,23.96,23.98,23.94,23.94,272524.0
2021-08-11 15:00:00,23.94,23.98,23.94,23.97,242064.0,23.94,23.98,23.94,23.97,242064.0
2021-08-11 15:05:00,23.96,23.97,23.92,23.96,202492.0,23.96,23.97,23.92,23.96,202492.0
2021-08-11 15:10:00,23.95,23.99,23.95,23.99,352914.0,23.95,23.99,23.95,23.99,352914.0
2021-08-11 15:15:00,23.99,24.0,23.96,23.98,262794.0,23.99,24.0,23.96,23.98,262794.0
2021-08-11 15:20:00,23.98,24.0,23.97,23.98,236987.0,23.98,24.0,23.97,23.98,236987.0
2021-08-11 15:25:00,23.98,24.0,23.97,23.98,256353.0,23.98,24.0,23.97,23.98,256353.0
2021-08-11 15:30:00,23.98,23.99,23.89,23.93,345214.0,23.98,23.99,23.89,23.93,345214.0
2021-08-11 15:35:00,23.92,23.96,23.9,23.95,249396.0,23.92,23.96,23.9,23.95,249396.0
2021-08-11 15:40:00,23.95,23.98,23.94,23.95,229771.0,23.95,23.98,23.94,23.95,229771.0
2021-08-11 15:45:00,23.95,23.96,23.92,23.94,326357.0,23.95,23.96,23.92,23.94,326357.0
2021-08-11 15:50:00,23.93,23.99,23.92,23.94,457520.0,23.93,23.99,23.92,23.94,457520.0
2021-08-11 15:55:00,23.94,24.0,23.94,23.98,911795.0,23.94,24.0,23.94,23.98,911795.0
2021-08-12 09:30:00,23.76,23.88,23.52,23.77,1261951.0,23.76,23.88,23.52,23.77,1261951.0
2021-08-12 09:35:00,23.76,23.87,23.45,23.48,1133867.0,23.76,23.87,23.45,23.48,1133867.0
2021-08-12 09:40:00,23.48,23.72,23.48,23.56,1030114.0,23.48,23.72,23.48,23.56,1030114.0
2021-08-12 09:45:00,23.57,23.58,23.24,23.25,1322375.0,23.57,23.58,23.24,23.25,1322375.0
2021-08-12 09:50:00,23.26,23.37,23.25,23.36,906385.0,23.26,23.37,23.25,23.36,906385.0
2021-08-12 09:55:00,23.37,23.41,23.28,23.35,560127.0,23.37,23.41,23.28,23.35,560127.0
2021-08-12 10:00:00,23.36,23.49,23.26,23.44,364279.0,23.36,23.49,23.26,23.44,364279.0
2021-08-12 10:05:00,23.44,23.45,23.27,23.3,441202.0,23.44,23.45,23.27,23.3,441202.0
2021-08-12 10:10:00,23.29,23.32,23.19,23.22,488483.0,23.29,23.32,23.19,23.22,488483.0
2021-08-12 10:15:00,23.23,23.28,23.2,23.25,281961.0,23.23,23.28,23.2,23.25,281961.0
2021-08-12 10:20:00,23.25,23.3,23.2,23.29,272069.0,23.25,23.3,23.2,23.29,272069.0
2021-08-12 10:25:00,23.29,23.3,23.24,23.28,197469.0,23.29,23.3,23.24,23.28,197469.0
2021-08-12 10:30:00,23.27,23.29,23.15,23.16,370664.0,23.27,23.29,23.15,23.16,370664.0
2021-08-12 10:35:00,23.16,23.16,23.05,23.12,671173.0,23.16,23.16,23.05,23.12,671173.0
2021-08-12 10:40:00,23.12,23.15,23.05,23.14,592352.0,23.12,23.15,23.05,23.14,592352.0
2021-08-12 10:45:00,23.14,23.19,23.1,23.14,640915.0,23.14,23.19,23.1,23.14,640915.0
2021-08-12 10:50:00,23.15,23.19,23.06,23.08,639133.0,23.15,23.19,23.06,23.08,639133.0
2021-08-12 10:55:00,23.08,23.15,23.06,23.13,380987.0,23.08,23.15,23.06,23.13,380987.0
2021-08-12 11:00:00,23.13,23.15,23.03,23.08,655318.0,23.13,23.15,23.03,23.08,655318.0
2021-08-12 11:05:00,23.09,23.09,22.96,23.04,651924.0,23.09,23.09,22.96,23.04,651924.0
2021-08-12 11:10:00,23.04,23.11,23.02,23.08,325144.0,23.04,23.11,23.02,23.08,325144.0
2021-08-12 11:15:00,23.08,23.09,23.03,23.06,343749.0,23.08,23.09,23.03,23.06,343749.0
2021-08-12 11:20:00,23.05,23.14,23.02,23.07,830716.0,23.05,23.14,23.02,23.07,830716.0
2021-08-12 11:25:00,23.08,23.19,23.06,23.18,1093032.0,23.08,23.19,23.06,23.18,1093032.0
2021-08-12 11:30:00,23.18,23.2,23.14,23.16,362050.0,23.18,23.2,23.14,23.16,362050.0
2021-08-12 11:35:00,23.16,23.21,23.15,23.2,233501.0,23.16,23.21,23.15,23.2,233501.0
2021-08-12 11:40:00,23.2,23.27,23.18,23.25,595892.0,23.2,23.27,23.18,23.25,595892.0
2021-08-12 11:45:00,23.26,23.27,23.16,23.18,184840.0,23.26,23.27,23.16,23.18,184840.0
2021-08-12 11:50:00,23.18,23.19,23.13,23.14,165626.0,23.18,23.19,23.13,23.14,165626.0
2021-08-12 11:55:00,23.14,23.19,23.13,23.18,146055.0,23.14,23.19,23.13,23.18,146055.0
2021-08-12 12:00:00,23.18,23.23,23.16,23.23,165784.0,23.18,23.23,23.16,23.23,165784.0
2021-08-12 12:05:00,23.23,23.26,23.22,23.23,234295.0,23.23,23.26,23.22,23.23,234295.0
2021-08-12 12:10:00,23.23,23.24,23.2,23.24,173312.0,23.23,23.24,23.2,23.24,173312.0
2021-08-12 12:15:00,23.24,23.24,23.19,23.21,183766.0,23.24,23.24,23.19,23.21,183766.0
2021-08-12 12:20:00,23.21,23.23,23.16,23.21,200069.0,23.21,23.23,23.16,23.21,200069.0
2021-08-12 12:25:00,23.21,23.23,23.18,23.21,99137.0,23.21,23.23,23.18,23.21,99137.0
2021-08-12 12:30:00,23.21,23.24,23.18,23.2,138339.0,23.21,23.24,23.18,23.2,138339.0
2021-08-12 12:35:00,23.2,23.21,23.16,23.17,172876.0,23.2,23.21,23.16,23.17,172876.0
2021-08-12 12:40:00,23.16,23.2,23.14,23.2,93099.0,23.16,23.2,23.14,23.2,93099.0
2021-08-12 12:45:00,23.2,23.25,23.19,23.23,178067.0,23.2,23.25,23.19,23.23,178067.0
2021-08-12 12:50:00,23.24,23.25,23.19,23.19,166287.0,23.24,23.25,23.19,23.19,166287.0
2021-08-12 12:55:00,23.19,23.24,23.17,23.23,83285.0,23.19,23.24,23.17,23.23,83285.0
2021-08-12 13:00:00,23.24,23.25,23.2,23.23,162336.0,23.24,23.25,23.2,23.23,162336.0
2021-08-12 13:05:00,23.24,23.24,23.2,23.21,56910.0,23.24,23.24,23.2,23.21,56910.0
2021-08-12 13:10:00,23.21,23.22,23.1,23.12,284138.0,23.21,23.22,23.1,23.12,284138.0
2021-08-12 13:15:00,23.12,23.15,23.1,23.13,184325.0,23.12,23.15,23.1,23.13,184325.0
2021-08-12 13:20:00,23.14,23.14,23.08,23.1,131127.0,23.14,23.14,23.08,23.1,131127.0
2021-08-12 13:25:00,23.1,23.13,23.09,23.13,134226.0,23.1,23.13,23.09,23.13,134226.0
2021-08-12 13:30:00,23.13,23.16,23.09,23.14,310365.0,23.13,23.16,23.09,23.14,310365.0
2021-08-12 13:35:00,23.14,23.18,23.08,23.17,230764.0,23.14,23.18,23.08,23.17,230764.0
2021-08-12 13:40:00,23.17,23.28,23.16,23.27,502648.0,23.17,23.28,23.16,23.27,502648.0
2021-08-12 13:45:00,23.26,23.27,23.2,23.23,346694.0,23.26,23.27,23.2,23.23,346694.0
2021-08-12 13:50:00,23.23,23.25,23.2,23.23,191710.0,23.23,23.25,23.2,23.23,191710.0
2021-08-12 13:55:00,23.22,23.26,23.19,23.2,229086.0,23.22,23.26,23.19,23.2,229086.0
2021-08-12 14:00:00,23.21,23.21,23.16,23.21,108364.0,23.21,23.21,23.16,23.21,108364.0
2021-08-12 14:05:00,23.21,23.23,23.19,23.23,90896.0,23.21,23.23,23.19,23.23,90896.0
2021-08-12 14:10:00,23.23,23.27,23.22,23.23,211931.0,23.23,23.27,23.22,23.23,211931.0
2021-08-12 14:15:00,23.23,23.24,23.19,23.19,177971.0,23.23,23.24,23.19,23.19,177971.0
2021-08-12 14:20:00,23.2,23.21,23.16,23.19,104349.0,23.2,23.21,23.16,23.19,104349.0
2021-08-12 14:25:00,23.19,23.19,23.12,23.14,107901.0,23.19,23.19,23.12,23.14,107901.0
2021-08-12 14:30:00,23.13,23.15,23.09,23.11,183169.0,23.13,23.15,23.09,23.11,183169.0
2021-08-12 14:35:00,23.11,23.15,23.1,23.14,93923.0,23.11,23.15,23.1,23.14,93923.0
2021-08-12 14:40:00,23.14,23.16,23.12,23.14,73828.0,23.14,23.16,23.12,23.14,73828.0
2021-08-12 14:45:00,23.14,23.2,23.14,23.18,134764.0,23.14,23.2,23.14,23.18,134764.0
2021-08-12 14:50:00,23.18,23.18,23.14,23.18,167966.0,23.18,23.18,23.14,23.18,167966.0
2021-08-12 14:55:00,23.18,23.19,23.15,23.17,131336.0,23.18,23.19,23.15,23.17,131336.0
2021-08-12 15:00:00,23.16,23.21,23.16,23.2,135882.0,23.16,23.21,23.16,23.2,135882.0
2021-08-12 15:05:00,23.19,23.22,23.19,23.21,60463.0,23.19,23.22,23.19,23.21,60463.0
2021-08-12 15:10:00,23.21,23.25,23.2,23.24,178615.0,23.21,23.25,23.2,23.24,178615.0
2021-08-12 15:15:00,23.25,23.26,23.22,23.24,127699.0,23.25,23.26,23.22,23.24,127699.0
2021-08-12 15:20:00,23.23,23.27,23.22,23.26,116841.0,23.23,23.27,23.22,23.26,116841.0
2021-08-12 15:25:00,23.27,23.27,23.18,23.19,285434.0,23.27,23.27,23.18,23.19,285434.0
2021-08-12 15:30:00,23.2,23.25,23.19,23.24,407837.0,23.2,23.25,23.19,23.24,407837.0
2021-08-12 15:35:00,23.24,23.27,23.21,23.27,285723.0,23.24,23.27,23.21,23.27,285723.0
2021-08-12 15:40:00,23.26,23.29,23.24,23.28,168263.0,23.26,23.29,23.24,23.28,168263.0
2021-08-12 15:45:00,23.28,23.33,23.27,23.32,362632.0,23.28,23.33,23.27,23.32,362632.0
2021-08-12 15:50:00,23.32,23.37,23.31,23.36,472505.0,23.32,23.37,23.31,23.36,472505.0
2021-08-12 15:55:00,23.36,23.37,23.33,23.37,827889.0,23.36,23.37,23.33,23.37,827889.0
2021-08-13 09:30:00,23.3,23.38,23.17,23.35,1026141.0,23.3,23.38,23.17,23.35,1026141.0
2021-08-13 09:35:00,23.34,23.37,23.2,23.21,549406.0,23.34,23.37,23.2,23.21,549406.0
2021-08-13 09:40:00,23.21,23.32,23.18,23.22,502055.0,23.21,23.32,23.18,23.22,502055.0
2021-08-13 09:45:00,23.23,23.25,23.07,23.11,455815.0,23.23,23.25,23.07,23.11,455815.0
2021-08-13 09:50:00,23.1,23.1,22.96,22.98,642416.0,23.1,23.1,22.96,22.98,642416.0
2021-08-13 09:55:00,22.97,23.07,22.95,23.05,370721.0,22.97,23.07,22.95,23.05,370721.0
2021-08-13 10:00:00,23.06,23.09,22.95,22.98,379044.0,23.06,23.09,22.95,22.98,379044.0
2021-08-13 10:05:00,22.98,23.04,22.97,22.98,335343.0,22.98,23.04,22.97,22.98,335343.0
2021-08-13 10:10:00,22.98,23.08,22.97,23.01,387441.0,22.98,23.08,22.97,23.01,387441.0
2021-08-13 10:15:00,23.01,23.07,22.97,23.03,298012.0,23.01,23.07,22.97,23.03,298012.0
2021-08-13 10:20:00,23.02,23.08,23.0,23.01,245687.0,23.02,23.08,23.0,23.01,245687.0
2021-08-13 10:25:00,23.01,23.03,22.98,23.01,272630.0,23.01,23.03,22.98,23.01,272630.0
2021-08-13 10:30:00,23.01,23.1,22.98,23.1,329623.0,23.01,23.1,22.98,23.1,329623.0
2021-08-13 10:35:00,23.1,23.12,23.05,23.07,257704.0,23.1,23.12,23.05,23.07,257704.0
2021-08-13 10:40:00,23.07,23.14,23.06,23.1,278426.0,23.07,23.14,23.06,23.1,278426.0
2021-08-13 10:45:00,23.1,23.14,23.07,23.12,259627.0,23.1,23.14,23.07,23.12,259627.0
2021-08-13 10:50:00,23.12,23.19,23.1,23.17,279178.0,23.12,23.19,23.1,23.17,279178.0
2021-08-13 10:55:00,23.16,23.16,23.1,23.14,269079.0,23.16,23.16,23.1,23.14,269079.0
2021-08-13 11:00:00,23.15,23.23,23.14,23.23,258442.0,23.15,23.23,23.14,23.23,258442.0
2021-08-13 11:05:00,23.23,23.23,23.19,23.21,151607.0,23.23,23.23,23.19,23.21,151607.0
2021-08-13 11:10:00,23.2,23.24,23.17,23.23,198308.0,23.2,23.24,23.17,23.23,198308.0
2021-08-13 11:15:00,23.23,23.24,23.18,23.2,321739.0,23.23,23.24,23.18,23.2,321739.0
2021-08-13 11:20:00,23.2,23.21,23.15,23.2,196839.0,23.2,23.21,23.15,23.2,196839.0
2021-08-13 11:25:00,23.19,23.26,23.18,23.23,353040.0,23.19,23.26,23.18,23.23,353040.0
2021-08-13 11:30:00,23.23,23.26,23.21,23.24,167024.0,23.23,23.26,23.21,23.24,167024.0
2021-08-13 11:35:00,23.23,23.25,23.16,23.16,247966.0,23.23,23.25,23.16,23.16,247966.0
2021-08-13 11:40:00,23.16,23.2,23.16,23.19,106526.0,23.16,23.2,23.16,23.19,106526.0
2021-08-13 11:45:00,23.19,23.22,23.19,23.19,120447.0,23.19,23.22,23.19,23.19,120447.0
2021-08-13 11:50:00,23.19,23.23,23.18,23.2,138374.0,23.19,23.23,23.18,23.2,138374.0
2021-08-13 11:55:00,23.2,23.25,23.2,23.22,148896.0,23.2,23.25,23.2,23.22,148896.0
2021-08-13 12:00:00,23.21,23.27,23.21,23.27,199339.0,23.21,23.27,23.21,23.27,199339.0
2021-08-13 12:05:00,23.27,23.28,23.25,23.26,67103.0,23.27,23.28,23.25,23.26,67103.0
2021-08-13 12:10:00,23.26,23.29,23.25,23.28,78868.0,23.26,23.29,23.25,23.28,78868.0
2021-08-13 12:15:00,23.29,23.32,23.28,23.32,129979.0,23.29,23.32,23.28,23.32,129979.0
2021-08-13 12:20:00,23.31,23.32,23.27,23.29,126936.0,23.31,23.32,23.27,23.29,126936.0
2021-08-13 12:25:00,23.29,23.33,23.28,23.31,150965.0,23.29,23.33,23.28,23.31,150965.0
2021-08-13 12:30:00,23.31,23.31,23.27,23.28,62274.0,23.31,23.31,23.27,23.28,62274.0
2021-08-13 12:35:00,23.27,23.3,23.27,23.28,110481.0,23.27,23.3,23.27,23.28,110481.0
2021-08-13 12:40:00,23.29,23.3,23.27,23.27,94648.0,23.29,23.3,23.27,23.27,94648.0
2021-08-13 12:45:00,23.27,23.31,23.27,23.3,140061.0,23.27,23.31,23.27,23.3,140061.0
2021-08-13 12:50:00,23.29,23.29,23.26,23.27,67584.0,23.29,23.29,23.26,23.27,67584.0
2021-08-13 12:55:00,23.27,23.29,23.25,23.26,100664.0,23.27,23.29,23.25,23.26,100664.0
2021-08-13 13:00:00,23.25,23.29,23.25,23.27,75529.0,23.25,23.29,23.25,23.27,75529.0
2021-08-13 13:05:00,23.27,23.27,23.2,23.21,126177.0,23.27,23.27,23.2,23.21,126177.0
2021-08-13 13:10:00,23.21,23.27,23.21,23.24,85994.0,23.21,23.27,23.21,23.24,85994.0
2021-08-13 13:15:00,23.25,23.27,23.23,23.27,72223.0,23.25,23.27,23.23,23.27,72223.0
2021-08-13 13:20:00,23.27,23.27,23.23,23.24,111730.0,23.27,23.27,23.23,23.24,111730.0
2021-08-13 13:25:00,23.24,23.25,23.2,23.21,177719.0,23.24,23.25,23.2,23.21,177719.0
2021-08-13 13:30:00,23.21,23.23,23.21,23.22,49881.0,23.21,23.23,23.21,23.22,49881.0
2021-08-13 13:35:00,23.22,23.23,23.2,23.2,55613.0,23.22,23.23,23.2,23.2,55613.0
2021-08-13 13:40:00,23.21,23.22,23.19,23.21,113911.0,23.21,23.22,23.19,23.21,113911.0
2021-08-13 13:45:00,23.21,23.22,23.13,23.13,157507.0,23.21,23.22,23.13,23.13,157507.0
2021-08-13 13:50:00,23.14,23.16,23.12,23.14,92621.0,23.14,23.16,23.12,23.14,92621.0
2021-08-13 13:55:00,23.14,23.14,23.1,23.12,139340.0,23.14,23.14,23.1,23.12,139340.0
2021-08-13 14:00:00,23.12,23.12,23.08,23.08,171076.0,23.12,23.12,23.08,23.08,171076.0
2021-08-13 14:05:00,23.09,23.09,23.04,23.05,200204.0,23.09,23.09,23.04,23.05,200204.0
2021-08-13 14:10:00,23.05,23.05,23.01,23.03,142587.0,23.05,23.05,23.01,23.03,142587.0
2021-08-13 14:15:00,23.03,23.03,23.0,23.01,153697.0,23.03,23.03,23.0,23.01,153697.0
2021-08-13 14:20:00,23.01,23.02,22.92,22.92,407913.0,23.01,23.02,22.92,22.92,407913.0
2021-08-13 14:25:00,22.92,22.93,22.88,22.88,279955.0,22.92,22.93,22.88,22.88,279955.0
2021-08-13 14:30:00,22.89,22.92,22.88,22.92,161887.0,22.89,22.92,22.88,22.92,161887.0
2021-08-13 14:35:00,22.92,22.93,22.85,22.88,188119.0,22.92,22.93,22.85,22.88,188119.0
2021-08-13 14:40:00,22.88,22.9,22.83,22.84,285362.0,22.88,22.9,22.83,22.84,285362.0
2021-08-13 14:45:00,22.85,22.89,22.84,22.87,172711.0,22.85,22.89,22.84,22.87,172711.0
2021-08-13 14:50:00,22.87,22.89,22.85,22.87,114396.0,22.87,22.89,22.85,22.87,114396.0
2021-08-13 14:55:00,22.87,22.89,22.84,22.84,213845.0,22.87,22.89,22.84,22.84,213845.0
2021-08-13 15:00:00,22.83,22.87,22.83,22.86,150944.0,22.83,22.87,22.83,22.86,150944.0
2021-08-13 15:05:00,22.87,22.87,22.8,22.8,213034.0,22.87,22.87,22.8,22.8,213034.0
2021-08-13 15:10:00,22.81,22.81,22.74,22.78,372867.0,22.81,22.81,22.74,22.78,372867.0
2021-08-13 15:15:00,22.78,22.82,22.78,22.81,181938.0,22.78,22.82,22.78,22.81,181938.0
2021-08-13 15:20:00,22.81,22.86,22.81,22.82,185202.0,22.81,22.86,22.81,22.82,185202.0
2021-08-13 15:25:00,22.82,22.83,22.76,22.77,216460.0,22.82,22.83,22.76,22.77,216460.0
2021-08-13 15:30:00,22.78,22.79,22.75,22.78,167169.0,22.78,22.79,22.75,22.78,167169.0
2021-08-13 15:35:00,22.78,22.8,22.77,22.78,180837.0,22.78,22.8,22.77,22.78,180837.0
2021-08-13 15:40:00,22.79,22.85,22.77,22.85,233547.0,22.79,22.85,22.77,22.85,233547.0
2021-08-13 15:45:00,22.84,22.85,22.81,22.83,325417.0,22.84,22.85,22.81,22.83,325417.0
2021-08-13 15:50:00,22.83,22.84,22.8,22.82,504566.0,22.83,22.84,22.8,22.82,504566.0
2021-08-13 15:55:00,22.82,22.86,22.81,22.85,888272.0,22.82,22.86,22.81,22.85,888272.0
2021-08-16 09:30:00,22.49,22.6,22.35,22.41,1567239.0,22.49,22.6,22.35,22.41,1567239.0
2021-08-16 09:35:00,22.42,22.43,22.24,22.36,882609.0,22.42,22.43,22.24,22.36,882609.0
2021-08-16 09:40:00,22.36,22.36,22.13,22.17,721583.0,22.36,22.36,22.13,22.17,721583.0
2021-08-16 09:45:00,22.17,22.28,22.1,22.27,597979.0,22.17,22.28,22.1,22.27,597979.0
2021-08-16 09:50:00,22.26,22.26,22.08,22.14,464677.0,22.26,22.26,22.08,22.14,464677.0
2021-08-16 09:55:00,22.14,22.14,21.99,22.05,802926.0,22.14,22.14,21.99,22.05,802926.0
2021-08-16 10:00:00,22.04,22.14,21.94,22.13,781564.0,22.04,22.14,21.94,22.13,781564.0
2021-08-16 10:05:00,22.13,22.28,22.07,22.26,769674.0,22.13,22.28,22.07,22.26,769674.0
2021-08-16 10:10:00,22.26,22.57,22.23,22.49,930251.0,22.26,22.57,22.23,22.49,930251.0
2021-08-16 10:15:00,22.48,22.59,22.46,22.48,676457.0,22.48,22.59,22.46,22.48,676457.0
2021-08-16 10:20:00,22.48,22.53,22.39,22.43,416754.0,22.48,22.53,22.39,22.43,416754.0
2021-08-16 10:25:00,22.43,22.47,22.28,22.33,347968.0,22.43,22.47,22.28,22.33,347968.0
2021-08-16 10:30:00,22.33,22.4,22.3,22.35,301568.0,22.33,22.4,22.3,22.35,301568.0
2021-08-16 10:35:00,22.35,22.6,22.34,22.59,454005.0,22.35,22.6,22.34,22.59,454005.0
2021-08-16 10:40:00,22.59,22.71,22.56,22.63,581954.0,22.59,22.71,22.56,22.63,581954.0
2021-08-16 10:45:00,22.63,22.71,22.61,22.64,291273.0,22.63,22.71,22.61,22.64,291273.0
2021-08-16 10:50:00,22.64,22.74,22.6,22.66,358060.0,22.64,22.74,22.6,22.66,358060.0
2021-08-16 10:55:00,22.66,22.67,22.54,22.55,263396.0,22.66,22.67,22.54,22.55,263396.0
2021-08-16 11:00:00,22.55,22.63,22.47,22.47,377426.0,22.55,22.63,22.47,22.47,377426.0
2021-08-16 11:05:00,22.48,22.56,22.46,22.56,218277.0,22.48,22.56,22.46,22.56,218277.0
2021-08-16 11:10:00,22.56,22.58,22.49,22.55,160299.0,22.56,22.58,22.49,22.55,160299.0
2021-08-16 11:15:00,22.55,22.69,22.55,22.68,232346.0,22.55,22.69,22.55,22.68,232346.0
2021-08-16 11:20:00,22.67,22.7,22.62,22.67,185273.0,22.67,22.7,22.62,22.67,185273.0
2021-08-16 11:25:00,22.66,22.67,22.6,22.62,98836.0,22.66,22.67,22.6,22.62,98836.0
2021-08-16 11:30:00,22.62,22.78,22.62,22.78,346572.0,22.62,22.78,22.62,22.78,346572.0
2021-08-16 11:35:00,22.78,22.8,22.71,22.75,263768.0,22.78,22.8,22.71,22.75,263768.0
2021-08-16 11:40:00,22.75,22.77,22.69,22.74,149104.0,22.75,22.77,22.69,22.74,149104.0
2021-08-16 11:45:00,22.74,22.78,22.71,22.73,132748.0,22.74,22.78,22.71,22.73,132748.0
2021-08-16 11:50:00,22.74,22.77,22.72,22.73,137638.0,22.74,22.77,22.72,22.73,137638.0
2021-08-16 11:55:00,22.73,22.74,22.67,22.68,151638.0,22.73,22.74,22.67,22.68,151638.0
2021-08-16 12:00:00,22.68,22.69,22.62,22.64,117681.0,22.68,22.69,22.62,22.64,117681.0
2021-08-16 12:05:00,22.64,22.66,22.62,22.65,87552.0,22.64,22.66,22.62,22.65,87552.0
2021-08-16 12:10:00,22.65,22.67,22.6,22.62,123545.0,22.65,22.67,22.6,22.62,123545.0
2021-08-16 12:15:00,22.62,22.62,22.57,22.57,139141.0,22.62,22.62,22.57,22.57,139141.0
2021-08-16 12:20:00,22.57,22.62,22.55,22.6,162978.0,22.57,22.62,22.55,22.6,162978.0
2021-08-16 12:25:00,22.6,22.6,22.54,22.56,96561.0,22.6,22.6,22.54,22.56,96561.0
2021-08-16 12:30:00,22.57,22.58,22.55,22.55,99203.0,22.57,22.58,22.55,22.55,99203.0
2021-08-16 12:35:00,22.55,22.63,22.54,22.63,182511.0,22.55,22.63,22.54,22.63,182511.0
2021-08-16 12:40:00,22.63,22.64,22.58,22.61,98351.0,22.63,22.64,22.58,22.61,98351.0
2021-08-16 12:45:00,22.6,22.64,22.59,22.62,97759.0,22.6,22.64,22.59,22.62,97759.0
2021-08-16 12:50:00,22.62,22.67,22.61,22.62,159272.0,22.62,22.67,22.61,22.62,159272.0
2021-08-16 12:55:00,22.63,22.65,22.62,22.63,70467.0,22.63,22.65,22.62,22.63,70467.0
2021-08-16 13:00:00,22.64,22.66,22.62,22.65,96352.0,22.64,22.66,22.62,22.65,96352.0
2021-08-16 13:05:00,22.66,22.67,22.64,22.64,123715.0,22.66,22.67,22.64,22.64,123715.0
2021-08-16 13:10:00,22.65,22.71,22.64,22.69,168508.0,22.65,22.71,22.64,22.69,168508.0
2021-08-16 13:15:00,22.7,22.73,22.68,22.71,129664.0,22.7,22.73,22.68,22.71,129664.0
2021-08-16 13:20:00,22.7,22.77,22.7,22.75,246072.0,22.7,22.77,22.7,22.75,246072.0
2021-08-16 13:25:00,22.75,22.77,22.73,22.75,103802.0,22.75,22.77,22.73,22.75,103802.0
2021-08-16 13:30:00,22.74,22.78,22.74,22.77,162460.0,22.74,22.78,22.74,22.77,162460.0
2021-08-16 13:35:00,22.77,22.78,22.75,22.76,92638.0,22.77,22.78,22.75,22.76,92638.0
2021-08-16 13:40:00,22.77,22.8,22.76,22.79,151963.0,22.77,22.8,22.76,22.79,151963.0
2021-08-16 13:45:00,22.79,22.83,22.77,22.82,207728.0,22.79,22.83,22.77,22.82,207728.0
2021-08-16 13:50:00,22.82,22.86,22.79,22.84,188815.0,22.82,22.86,22.79,22.84,188815.0
2021-08-16 13:55:00,22.84,22.86,22.82,22.85,165214.0,22.84,22.86,22.82,22.85,165214.0
2021-08-16 14:00:00,22.86,22.88,22.84,22.88,117401.0,22.86,22.88,22.84,22.88,117401.0
2021-08-16 14:05:00,22.87,22.88,22.83,22.86,199478.0,22.87,22.88,22.83,22.86,199478.0
2021-08-16 14:10:00,22.85,22.93,22.85,22.92,296043.0,22.85,22.93,22.85,22.92,296043.0
2021-08-16 14:15:00,22.91,22.92,22.81,22.82,277340.0,22.91,22.92,22.81,22.82,277340.0
2021-08-16 14:20:00,22.82,22.82,22.75,22.76,257233.0,22.82,22.82,22.75,22.76,257233.0
2021-08-16 14:25:00,22.75,22.76,22.7,22.71,250142.0,22.75,22.76,22.7,22.71,250142.0
2021-08-16 14:30:00,22.71,22.73,22.69,22.71,194324.0,22.71,22.73,22.69,22.71,194324.0
2021-08-16 14:35:00,22.72,22.78,22.71,22.78,177590.0,22.72,22.78,22.71,22.78,177590.0
2021-08-16 14:40:00,22.78,22.79,22.75,22.77,187896.0,22.78,22.79,22.75,22.77,187896.0
2021-08-16 14:45:00,22.77,22.84,22.76,22.84,189516.0,22.77,22.84,22.76,22.84,189516.0
2021-08-16 14:50:00,22.84,22.86,22.82,22.82,188477.0,22.84,22.86,22.82,22.82,188477.0
2021-08-16 14:55:00,22.83,22.83,22.76,22.79,252162.0,22.83,22.83,22.76,22.79,252162.0
2021-08-16 15:00:00,22.78,22.82,22.77,22.8,129423.0,22.78,22.82,22.77,22.8,129423.0
2021-08-16 15:05:00,22.8,22.81,22.76,22.78,125130.0,22.8,22.81,22.76,22.78,125130.0
2021-08-16 15:10:00,22.78,22.83,22.77,22.82,146372.0,22.78,22.83,22.77,22.82,146372.0
2021-08-16 15:15:00,22.82,22.83,22.79,22.8,93439.0,22.82,22.83,22.79,22.8,93439.0
2021-08-16 15:20:00,22.81,22.83,22.78,22.8,135108.0,22.81,22.83,22.78,22.8,135108.0
2021-08-16 15:25:00,22.81,22.82,22.77,22.8,159108.0,22.81,22.82,22.77,22.8,159108.0
2021-08-16 15:30:00,22.8,22.84,22.79,22.83,136139.0,22.8,22.84,22.79,22.83,136139.0
2021-08-16 15:35:00,22.84,22.85,22.75,22.76,134883.0,22.84,22.85,22.75,22.76,134883.0
2021-08-16 15:40:00,22.75,22.8,22.75,22.78,203801.0,22.75,22.8,22.75,22.78,203801.0
2021-08-16 15:45:00,22.78,22.79,22.73,22.76,319676.0,22.78,22.79,22.73,22.76,319676.0
2021-08-16 15:50:00,22.76,22.81,22.75,22.8,387410.0,22.76,22.81,22.75,22.8,387410.0
2021-08-16 15:55:00,22.81,22.84,22.77,22.79,693084.0,22.81,22.84,22.77,22.79,693084.0
2021-08-17 09:30:00,22.24,22.5,22.09,22.36,1158317.0,22.24,22.5,22.09,22.36,1158317.0
2021-08-17 09:35:00,22.36,22.39,22.17,22.3,684720.0,22.36,22.39,22.17,22.3,684720.0
2021-08-17 09:40:00,22.29,22.43,22.21,22.33,598096.0,22.29,22.43,22.21,22.33,598096.0
2021-08-17 09:45:00,22.33,22.42,22.3,22.37,412691.0,22.33,22.42,22.3,22.37,412691.0
2021-08-17 09:50:00,22.36,22.4,22.26,22.31,490572.0,22.36,22.4,22.26,22.31,490572.0
2021-08-17 09:55:00,22.3,22.31,22.1,22.13,630629.0,22.3,22.31,22.1,22.13,630629.0
2021-08-17 10:00:00,22.13,22.19,22.07,22.14,729525.0,22.13,22.19,22.07,22.14,729525.0
2021-08-17 10:05:00,22.14,22.23,22.09,22.1,350458.0,22.14,22.23,22.09,22.1,350458.0
2021-08-17 10:10:00,22.1,22.33,22.1,22.31,473560.0,22.1,22.33,22.1,22.31,473560.0
2021-08-17 10:15:00,22.31,22.4,22.25,22.28,458806.0,22.31,22.4,22.25,22.28,458806.0
2021-08-17 10:20:00,22.28,22.44,22.27,22.41,378829.0,22.28,22.44,22.27,22.41,378829.0
2021-08-17 10:25:00,22.41,22.49,22.37,22.41,837336.0,22.41,22.49,22.37,22.41,837336.0
2021-08-17 10:30:00,22.42,22.45,22.33,22.35,439925.0,22.42,22.45,22.33,22.35,439925.0
2021-08-17 10:35:00,22.35,22.41,22.33,22.35,171923.0,22.35,22.41,22.33,22.35,171923.0
2021-08-17 10:40:00,22.34,22.44,22.34,22.36,307286.0,22.34,22.44,22.34,22.36,307286.0
2021-08-17 10:45:00,22.35,22.38,22.23,22.34,680857.0,22.35,22.38,22.23,22.34,680857.0
2021-08-17 10:50:00,22.33,22.39,22.32,22.33,194031.0,22.33,22.39,22.32,22.33,194031.0
2021-08-17 10:55:00,22.33,22.36,22.26,22.29,211235.0,22.33,22.36,22.26,22.29,211235.0
2021-08-17 11:00:00,22.29,22.31,22.22,22.23,233161.0,22.29,22.31,22.22,22.23,233161.0
2021-08-17 11:05:00,22.23,22.23,22.16,22.19,335756.0,22.23,22.23,22.16,22.19,335756.0
2021-08-17 11:10:00,22.18,22.19,22.11,22.13,231955.0,22.18,22.19,22.11,22.13,231955.0
2021-08-17 11:15:00,22.12,22.19,22.1,22.19,178633.0,22.12,22.19,22.1,22.19,178633.0
2021-08-17 11:20:00,22.19,22.24,22.17,22.2,215482.0,22.19,22.24,22.17,22.2,215482.0
2021-08-17 11:25:00,22.19,22.2,22.12,22.12,274073.0,22.19,22.2,22.12,22.12,274073.0
2021-08-17 11:30:00,22.12,22.25,22.12,22.23,254664.0,22.12,22.25,22.12,22.23,254664.0
2021-08-17 11:35:00,22.23,22.25,22.12,22.14,263324.0,22.23,22.25,22.12,22.14,263324.0
2021-08-17 11:40:00,22.15,22.18,22.13,22.18,154888.0,22.15,22.18,22.13,22.18,154888.0
2021-08-17 11:45:00,22.18,22.19,22.11,22.15,186336.0,22.18,22.19,22.11,22.15,186336.0
2021-08-17 11:50:00,22.14,22.16,22.1,22.1,171510.0,22.14,22.16,22.1,22.1,171510.0
2021-08-17 11:55:00,22.1,22.12,22.06,22.11,278331.0,22.1,22.12,22.06,22.11,278331.0
2021-08-17 12:00:00,22.11,22.11,22.08,22.09,129632.0,22.11,22.11,22.08,22.09,129632.0
2021-08-17 12:05:00,22.09,22.14,22.05,22.07,194731.0,22.09,22.14,22.05,22.07,194731.0
2021-08-17 12:10:00,22.07,22.08,22.02,22.05,224122.0,22.07,22.08,22.02,22.05,224122.0
2021-08-17 12:15:00,22.05,22.07,21.95,21.98,512156.0,22.05,22.07,21.95,21.98,512156.0
2021-08-17 12:20:00,21.99,22.04,21.98,22.03,168218.0,21.99,22.04,21.98,22.03,168218.0
2021-08-17 12:25:00,22.03,22.05,22.0,22.0,131697.0,22.03,22.05,22.0,22.0,131697.0
2021-08-17 12:30:00,22.0,22.01,21.95,21.96,180022.0,22.0,22.01,21.95,21.96,180022.0
2021-08-17 12:35:00,21.95,21.96,21.89,21.89,303056.0,21.95,21.96,21.89,21.89,303056.0
2021-08-17 12:40:00,21.89,21.9,21.85,21.88,345898.0,21.89,21.9,21.85,21.88,345898.0
2021-08-17 12:45:00,21.88,21.89,21.71,21.74,547769.0,21.88,21.89,21.71,21.74,547769.0
2021-08-17 12:50:00,21.73,21.8,21.72,21.73,344780.0,21.73,21.8,21.72,21.73,344780.0
2021-08-17 12:55:00,21.72,21.73,21.67,21.69,352208.0,21.72,21.73,21.67,21.69,352208.0
2021-08-17 13:00:00,21.69,21.83,21.66,21.82,277509.0,21.69,21.83,21.66,21.82,277509.0
2021-08-17 13:05:00,21.82,21.92,21.8,21.9,223716.0,21.82,21.92,21.8,21.9,223716.0
2021-08-17 13:10:00,21.89,21.92,21.88,21.91,167691.0,21.89,21.92,21.88,21.91,167691.0
2021-08-17 13:15:00,21.9,21.95,21.9,21.93,176803.0,21.9,21.95,21.9,21.93,176803.0
2021-08-17 13:20:00,21.93,21.96,21.84,21.87,265174.0,21.93,21.96,21.84,21.87,265174.0
2021-08-17 13:25:00,21.87,21.91,21.86,21.89,108028.0,21.87,21.91,21.86,21.89,108028.0
2021-08-17 13:30:00,21.89,21.9,21.82,21.83,138343.0,21.89,21.9,21.82,21.83,138343.0
2021-08-17 13:35:00,21.84,21.86,21.77,21.78,228393.0,21.84,21.86,21.77,21.78,228393.0
2021-08-17 13:40:00,21.77,21.8,21.76,21.8,232324.0,21.77,21.8,21.76,21.8,232324.0
2021-08-17 13:45:00,21.79,21.8,21.76,21.77,104033.0,21.79,21.8,21.76,21.77,104033.0
2021-08-17 13:50:00,21.77,21.84,21.76,21.8,161089.0,21.77,21.84,21.76,21.8,161089.0
2021-08-17 13:55:00,21.8,21.93,21.77,21.91,178317.0,21.8,21.93,21.77,21.91,178317.0
2021-08-17 14:00:00,21.91,21.95,21.89,21.92,107120.0,21.91,21.95,21.89,21.92,107120.0
2021-08-17 14:05:00,21.92,21.94,21.9,21.91,115908.0,21.92,21.94,21.9,21.91,115908.0
2021-08-17 14:10:00,21.91,21.94,21.9,21.91,117627.0,21.91,21.94,21.9,21.91,117627.0
2021-08-17 14:15:00,21.9,21.96,21.9,21.91,188074.0,21.9,21.96,21.9,21.91,188074.0
2021-08-17 14:20:00,21.92,21.92,21.86,21.89,290672.0,21.92,21.92,21.86,21.89,290672.0
2021-08-17 14:25:00,21.9,21.91,21.86,21.86,155732.0,21.9,21.91,21.86,21.86,155732.0
2021-08-17 14:30:00,21.86,21.91,21.84,21.88,212135.0,21.86,21.91,21.84,21.88,212135.0
2021-08-17 14:35:00,21.87,21.89,21.83,21.88,135541.0,21.87,21.89,21.83,21.88,135541.0
2021-08-17 14:40:00,21.88,21.94,21.86,21.94,146497.0,21.88,21.94,21.86,21.94,146497.0
2021-08-17 14:45:00,21.94,22.0,21.92,21.99,245246.0,21.94,22.0,21.92,21.99,245246.0
2021-08-17 14:50:00,21.98,22.01,21.94,21.95,209632.0,21.98,22.01,21.94,21.95,209632.0
2021-08-17 14:55:00,21.95,22.04,21.94,22.02,290690.0,21.95,22.04,21.94,22.02,290690.0
2021-08-17 15:00:00,22.01,22.04,22.0,22.02,162570.0,22.01,22.04,22.0,22.02,162570.0
2021-08-17 15:05:00,22.01,22.07,21.99,22.04,184937.0,22.01,22.07,21.99,22.04,184937.0
2021-08-17 15:10:00,22.04,22.04,21.99,22.0,185020.0,22.04,22.04,21.99,22.0,185020.0
2021-08-17 15:15:00,22.0,22.05,21.99,22.01,224169.0,22.0,22.05,21.99,22.01,224169.0
2021-08-17 15:20:00,22.01,22.01,21.92,21.94,189531.0,22.01,22.01,21.92,21.94,189531.0
2021-08-17 15:25:00,21.94,21.98,21.92,21.98,228618.0,21.94,21.98,21.92,21.98,228618.0
2021-08-17 15:30:00,21.98,22.01,21.96,21.96,264446.0,21.98,22.01,21.96,21.96,264446.0
2021-08-17 15:35:00,21.96,22.01,21.95,21.96,218059.0,21.96,22.01,21.95,21.96,218059.0
2021-08-17 15:40:00,21.96,21.96,21.92,21.93,281581.0,21.96,21.96,21.92,21.93,281581.0
2021-08-17 15:45:00,21.93,21.98,21.91,21.93,315555.0,21.93,21.98,21.91,21.93,315555.0
2021-08-17 15:50:00,21.94,22.02,21.93,21.98,443296.0,21.94,22.02,21.93,21.98,443296.0
2021-08-17 15:55:00,21.99,22.05,21.98,22.04,878140.0,21.99,22.05,21.98,22.04,878140.0
2021-08-18 09:30:00,22.02,22.24,21.9,22.21,831802.0,22.02,22.24,21.9,22.21,831802.0
2021-08-18 09:35:00,22.2,22.33,22.09,22.11,698487.0,22.2,22.33,22.09,22.11,698487.0
2021-08-18 09:40:00,22.11,22.13,21.99,22.01,431747.0,22.11,22.13,21.99,22.01,431747.0
2021-08-18 09:45:00,22.01,22.01,21.71,21.73,589774.0,22.01,22.01,21.71,21.73,589774.0
2021-08-18 09:50:00,21.73,21.83,21.67,21.82,605786.0,21.73,21.83,21.67,21.82,605786.0
2021-08-18 09:55:00,21.81,21.99,21.75,21.96,526655.0,21.81,21.99,21.75,21.96,526655.0
2021-08-18 10:00:00,21.97,21.98,21.9,21.9,341473.0,21.97,21.98,21.9,21.9,341473.0
2021-08-18 10:05:00,21.89,22.02,21.88,21.91,408207.0,21.89,22.02,21.88,21.91,408207.0
2021-08-18 10:10:00,21.92,21.95,21.86,21.94,289715.0,21.92,21.95,21.86,21.94,289715.0
2021-08-18 10:15:00,21.94,21.95,21.85,21.89,307882.0,21.94,21.95,21.85,21.89,307882.0
2021-08-18 10:20:00,21.89,22.02,21.89,21.99,330782.0,21.89,22.02,21.89,21.99,330782.0
2021-08-18 10:25:00,21.98,22.01,21.87,21.91,267202.0,21.98,22.01,21.87,21.91,267202.0
2021-08-18 10:30:00,21.91,21.95,21.85,21.95,184100.0,21.91,21.95,21.85,21.95,184100.0
2021-08-18 10:35:00,21.95,22.12,21.94,22.11,338376.0,21.95,22.12,21.94,22.11,338376.0
2021-08-18 10:40:00,22.11,22.2,22.09,22.18,598914.0,22.11,22.2,22.09,22.18,598914.0
2021-08-18 10:45:00,22.17,22.35,22.17,22.32,471036.0,22.17,22.35,22.17,22.32,471036.0
2021-08-18 10:50:00,22.32,22.48,22.3,22.46,1014024.0,22.32,22.48,22.3,22.46,1014024.0
2021-08-18 10:55:00,22.46,22.69,22.44,22.64,1597067.0,22.46,22.69,22.44,22.64,1597067.0
2021-08-18 11:00:00,22.63,22.83,22.56,22.79,1311171.0,22.63,22.83,22.56,22.79,1311171.0
2021-08-18 11:05:00,22.79,22.85,22.71,22.77,844289.0,22.79,22.85,22.71,22.77,844289.0
2021-08-18 11:10:00,22.77,22.88,22.75,22.85,639147.0,22.77,22.88,22.75,22.85,639147.0
2021-08-18 11:15:00,22.85,22.87,22.68,22.71,646433.0,22.85,22.87,22.68,22.71,646433.0
2021-08-18 11:20:00,22.71,22.77,22.68,22.77,376882.0,22.71,22.77,22.68,22.77,376882.0
2021-08-18 11:25:00,22.77,22.79,22.7,22.74,441665.0,22.77,22.79,22.7,22.74,441665.0
2021-08-18 11:30:00,22.75,22.79,22.64,22.68,324463.0,22.75,22.79,22.64,22.68,324463.0
2021-08-18 11:35:00,22.67,22.81,22.64,22.76,413977.0,22.67,22.81,22.64,22.76,413977.0
2021-08-18 11:40:00,22.77,22.84,22.73,22.8,197350.0,22.77,22.84,22.73,22.8,197350.0
2021-08-18 11:45:00,22.8,22.85,22.74,22.77,225249.0,22.8,22.85,22.74,22.77,225249.0
2021-08-18 11:50:00,22.77,22.86,22.75,22.81,292943.0,22.77,22.86,22.75,22.81,292943.0
2021-08-18 11:55:00,22.8,22.89,22.78,22.86,326481.0,22.8,22.89,22.78,22.86,326481.0
2021-08-18 12:00:00,22.86,22.89,22.82,22.88,221994.0,22.86,22.89,22.82,22.88,221994.0
2021-08-18 12:05:00,22.88,22.94,22.85,22.91,1226801.0,22.88,22.94,22.85,22.91,1226801.0
2021-08-18 12:10:00,22.9,22.92,22.81,22.85,403440.0,22.9,22.92,22.81,22.85,403440.0
2021-08-18 12:15:00,22.85,22.85,22.75,22.77,240758.0,22.85,22.85,22.75,22.77,240758.0
2021-08-18 12:20:00,22.77,22.8,22.73,22.8,350604.0,22.77,22.8,22.73,22.8,350604.0
2021-08-18 12:25:00,22.8,22.81,22.73,22.76,195995.0,22.8,22.81,22.73,22.76,195995.0
2021-08-18 12:30:00,22.76,22.79,22.72,22.78,162091.0,22.76,22.79,22.72,22.78,162091.0
2021-08-18 12:35:00,22.77,22.83,22.75,22.82,173005.0,22.77,22.83,22.75,22.82,173005.0
2021-08-18 12:40:00,22.81,22.82,22.77,22.79,100335.0,22.81,22.82,22.77,22.79,100335.0
2021-08-18 12:45:00,22.78,22.8,22.74,22.77,151101.0,22.78,22.8,22.74,22.77,151101.0
2021-08-18 12:50:00,22.77,22.82,22.77,22.8,96126.0,22.77,22.82,22.77,22.8,96126.0
2021-08-18 12:55:00,22.8,22.88,22.79,22.84,184905.0,22.8,22.88,22.79,22.84,184905.0
2021-08-18 13:00:00,22.84,22.85,22.76,22.78,122359.0,22.84,22.85,22.76,22.78,122359.0
2021-08-18 13:05:00,22.79,22.83,22.77,22.8,80612.0,22.79,22.83,22.77,22.8,80612.0
2021-08-18 13:10:00,22.8,22.83,22.77,22.77,85833.0,22.8,22.83,22.77,22.77,85833.0
2021-08-18 13:15:00,22.78,22.82,22.75,22.79,170376.0,22.78,22.82,22.75,22.79,170376.0
2021-08-18 13:20:00,22.79,22.84,22.77,22.83,160285.0,22.79,22.84,22.77,22.83,160285.0
2021-08-18 13:25:00,22.82,22.86,22.79,22.84,126044.0,22.82,22.86,22.79,22.84,126044.0
2021-08-18 13:30:00,22.84,22.87,22.82,22.85,151825.0,22.84,22.87,22.82,22.85,151825.0
2021-08-18 13:35:00,22.84,22.88,22.82,22.87,137091.0,22.84,22.88,22.82,22.87,137091.0
2021-08-18 13:40:00,22.87,22.95,22.86,22.94,219413.0,22.87,22.95,22.86,22.94,219413.0
2021-08-18 13:45:00,22.94,22.95,22.9,22.91,173051.0,22.94,22.95,22.9,22.91,173051.0
2021-08-18 13:50:00,22.91,22.92,22.87,22.88,80864.0,22.91,22.92,22.87,22.88,80864.0
2021-08-18 13:55:00,22.89,22.92,22.87,22.89,101010.0,22.89,22.92,22.87,22.89,101010.0
2021-08-18 14:00:00,22.9,22.96,22.87,22.95,240576.0,22.9,22.96,22.87,22.95,240576.0
2021-08-18 14:05:00,22.95,22.98,22.87,22.88,173759.0,22.95,22.98,22.87,22.88,173759.0
2021-08-18 14:10:00,22.89,22.96,22.74,22.75,383659.0,22.89,22.96,22.74,22.75,383659.0
2021-08-18 14:15:00,22.75,22.78,22.66,22.72,467975.0,22.75,22.78,22.66,22.72,467975.0
2021-08-18 14:20:00,22.73,22.8,22.71,22.77,246481.0,22.73,22.8,22.71,22.77,246481.0
2021-08-18 14:25:00,22.77,22.82,22.75,22.79,199086.0,22.77,22.82,22.75,22.79,199086.0
2021-08-18 14:30:00,22.79,22.84,22.77,22.79,127481.0,22.79,22.84,22.77,22.79,127481.0
2021-08-18 14:35:00,22.79,22.85,22.79,22.85,136504.0,22.79,22.85,22.79,22.85,136504.0
2021-08-18 14:40:00,22.85,22.86,22.81,22.84,176835.0,22.85,22.86,22.81,22.84,176835.0
2021-08-18 14:45:00,22.84,22.85,22.79,22.82,125780.0,22.84,22.85,22.79,22.82,125780.0
2021-08-18 14:50:00,22.82,22.85,22.8,22.83,90376.0,22.82,22.85,22.8,22.83,90376.0
2021-08-18 14:55:00,22.83,22.86,22.82,22.84,157238.0,22.83,22.86,22.82,22.84,157238.0
2021-08-18 15:00:00,22.84,22.84,22.76,22.79,243444.0,22.84,22.84,22.76,22.79,243444.0
2021-08-18 15:05:00,22.78,22.84,22.77,22.8,131948.0,22.78,22.84,22.77,22.8,131948.0
2021-08-18 15:10:00,22.79,22.84,22.77,22.8,230847.0,22.79,22.84,22.77,22.8,230847.0
2021-08-18 15:15:00,22.8,22.8,22.7,22.71,297637.0,22.8,22.8,22.7,22.71,297637.0
2021-08-18 15:20:00,22.71,22.73,22.66,22.69,301598.0,22.71,22.73,22.66,22.69,301598.0
2021-08-18 15:25:00,22.68,22.69,22.59,22.61,497721.0,22.68,22.69,22.59,22.61,497721.0
2021-08-18 15:30:00,22.61,22.61,22.54,22.57,318866.0,22.61,22.61,22.54,22.57,318866.0
2021-08-18 15:35:00,22.58,22.62,22.52,22.62,537965.0,22.58,22.62,22.52,22.62,537965.0
2021-08-18 15:40:00,22.62,22.64,22.58,22.59,335558.0,22.62,22.64,22.58,22.59,335558.0
2021-08-18 15:45:00,22.6,22.61,22.48,22.49,481536.0,22.6,22.61,22.48,22.49,481536.0
2021-08-18 15:50:00,22.49,22.5,22.44,22.48,606266.0,22.49,22.5,22.44,22.48,606266.0
2021-08-18 15:55:00,22.48,22.49,22.43,22.49,1050684.0,22.48,22.49,22.43,22.49,1050684.0
2021-08-19 09:30:00,22.0,22.21,22.0,22.11,1018990.0,22.0,22.21,22.0,22.11,1018990.0
2021-08-19 09:35:00,22.11,22.16,21.92,21.98,716917.0,22.11,22.16,21.92,21.98,716917.0
2021-08-19 09:40:00,21.97,22.04,21.93,21.98,487026.0,21.97,22.04,21.93,21.98,487026.0
2021-08-19 09:45:00,21.98,22.27,21.92,22.12,642173.0,21.98,22.27,21.92,22.12,642173.0
2021-08-19 09:50:00,22.13,22.22,22.05,22.19,409157.0,22.13,22.22,22.05,22.19,409157.0
2021-08-19 09:55:00,22.19,22.19,21.97,22.01,447201.0,22.19,22.19,21.97,22.01,447201.0
2021-08-19 10:00:00,22.02,22.19,22.0,22.16,586230.0,22.02,22.19,22.0,22.16,586230.0
2021-08-19 10:05:00,22.15,22.22,22.13,22.19,344757.0,22.15,22.22,22.13,22.19,344757.0
2021-08-19 10:10:00,22.2,22.22,21.96,21.98,389082.0,22.2,22.22,21.96,21.98,389082.0
2021-08-19 10:15:00,21.98,22.12,21.95,22.07,392936.0,21.98,22.12,21.95,22.07,392936.0
2021-08-19 10:20:00,22.07,22.08,21.88,21.89,527836.0,22.07,22.08,21.88,21.89,527836.0
2021-08-19 10:25:00,21.89,21.9,21.77,21.78,566569.0,21.89,21.9,21.77,21.78,566569.0
2021-08-19 10:30:00,21.78,21.79,21.66,21.67,573232.0,21.78,21.79,21.66,21.67,573232.0
2021-08-19 10:35:00,21.67,21.69,21.6,21.64,581861.0,21.67,21.69,21.6,21.64,581861.0
2021-08-19 10:40:00,21.65,21.7,21.61,21.64,367970.0,21.65,21.7,21.61,21.64,367970.0
2021-08-19 10:45:00,21.63,21.66,21.52,21.53,590795.0,21.63,21.66,21.52,21.53,590795.0
2021-08-19 10:50:00,21.52,21.6,21.48,21.57,850047.0,21.52,21.6,21.48,21.57,850047.0
2021-08-19 10:55:00,21.57,21.69,21.54,21.67,623584.0,21.57,21.69,21.54,21.67,623584.0
2021-08-19 11:00:00,21.67,21.7,21.53,21.54,518025.0,21.67,21.7,21.53,21.54,518025.0
2021-08-19 11:05:00,21.54,21.55,21.39,21.46,490891.0,21.54,21.55,21.39,21.46,490891.0
2021-08-19 11:10:00,21.46,21.55,21.41,21.53,275909.0,21.46,21.55,21.41,21.53,275909.0
2021-08-19 11:15:00,21.53,21.59,21.48,21.52,345832.0,21.53,21.59,21.48,21.52,345832.0
2021-08-19 11:20:00,21.52,21.54,21.4,21.41,335685.0,21.52,21.54,21.4,21.41,335685.0
2021-08-19 11:25:00,21.41,21.41,21.34,21.38,468527.0,21.41,21.41,21.34,21.38,468527.0
2021-08-19 11:30:00,21.38,21.55,21.34,21.5,384602.0,21.38,21.55,21.34,21.5,384602.0
2021-08-19 11:35:00,21.5,21.51,21.39,21.4,315759.0,21.5,21.51,21.39,21.4,315759.0
2021-08-19 11:40:00,21.4,21.52,21.4,21.52,241196.0,21.4,21.52,21.4,21.52,241196.0
2021-08-19 11:45:00,21.53,21.56,21.52,21.53,180082.0,21.53,21.56,21.52,21.53,180082.0
2021-08-19 11:50:00,21.54,21.61,21.53,21.6,266933.0,21.54,21.61,21.53,21.6,266933.0
2021-08-19 11:55:00,21.61,21.68,21.6,21.67,420856.0,21.61,21.68,21.6,21.67,420856.0
2021-08-19 12:00:00,21.66,21.69,21.63,21.64,255485.0,21.66,21.69,21.63,21.64,255485.0
2021-08-19 12:05:00,21.64,21.67,21.57,21.59,235341.0,21.64,21.67,21.57,21.59,235341.0
2021-08-19 12:10:00,21.6,21.68,21.57,21.61,219139.0,21.6,21.68,21.57,21.61,219139.0
2021-08-19 12:15:00,21.6,21.63,21.57,21.6,146716.0,21.6,21.63,21.57,21.6,146716.0
2021-08-19 12:20:00,21.6,21.7,21.6,21.69,216214.0,21.6,21.7,21.6,21.69,216214.0
2021-08-19 12:25:00,21.69,21.75,21.67,21.73,210119.0,21.69,21.75,21.67,21.73,210119.0
2021-08-19 12:30:00,21.73,21.74,21.66,21.7,211008.0,21.73,21.74,21.66,21.7,211008.0
2021-08-19 12:35:00,21.7,21.76,21.66,21.76,176007.0,21.7,21.76,21.66,21.76,176007.0
2021-08-19 12:40:00,21.75,21.78,21.69,21.69,195563.0,21.75,21.78,21.69,21.69,195563.0
2021-08-19 12:45:00,21.69,21.72,21.65,21.67,122916.0,21.69,21.72,21.65,21.67,122916.0
2021-08-19 12:50:00,21.68,21.73,21.65,21.73,150338.0,21.68,21.73,21.65,21.73,150338.0
2021-08-19 12:55:00,21.72,21.79,21.7,21.78,174645.0,21.72,21.79,21.7,21.78,174645.0
2021-08-19 13:00:00,21.79,21.79,21.68,21.68,156803.0,21.79,21.79,21.68,21.68,156803.0
2021-08-19 13:05:00,21.69,21.7,21.66,21.7,148835.0,21.69,21.7,21.66,21.7,148835.0
2021-08-19 13:10:00,21.7,21.76,21.67,21.75,138285.0,21.7,21.76,21.67,21.75,138285.0
2021-08-19 13:15:00,21.75,21.76,21.7,21.74,148563.0,21.75,21.76,21.7,21.74,148563.0
2021-08-19 13:20:00,21.73,21.74,21.7,21.73,108506.0,21.73,21.74,21.7,21.73,108506.0
2021-08-19 13:25:00,21.73,21.73,21.65,21.65,176009.0,21.73,21.73,21.65,21.65,176009.0
2021-08-19 13:30:00,21.66,21.66,21.6,21.65,231613.0,21.66,21.66,21.6,21.65,231613.0
2021-08-19 13:35:00,21.64,21.65,21.57,21.61,268061.0,21.64,21.65,21.57,21.61,268061.0
2021-08-19 13:40:00,21.61,21.68,21.6,21.66,147920.0,21.61,21.68,21.6,21.66,147920.0
2021-08-19 13:45:00,21.67,21.67,21.61,21.65,130346.0,21.67,21.67,21.61,21.65,130346.0
2021-08-19 13:50:00,21.64,21.65,21.59,21.6,120524.0,21.64,21.65,21.59,21.6,120524.0
2021-08-19 13:55:00,21.6,21.6,21.56,21.56,139966.0,21.6,21.6,21.56,21.56,139966.0
2021-08-19 14:00:00,21.57,21.63,21.54,21.56,170340.0,21.57,21.63,21.54,21.56,170340.0
2021-08-19 14:05:00,21.56,21.61,21.52,21.59,235839.0,21.56,21.61,21.52,21.59,235839.0
2021-08-19 14:10:00,21.59,21.65,21.55,21.6,169269.0,21.59,21.65,21.55,21.6,169269.0
2021-08-19 14:15:00,21.6,21.62,21.55,21.59,112509.0,21.6,21.62,21.55,21.59,112509.0
2021-08-19 14:20:00,21.58,21.61,21.55,21.61,131524.0,21.58,21.61,21.55,21.61,131524.0
2021-08-19 14:25:00,21.6,21.61,21.47,21.49,372251.0,21.6,21.61,21.47,21.49,372251.0
2021-08-19 14:30:00,21.48,21.57,21.45,21.56,237736.0,21.48,21.57,21.45,21.56,237736.0
2021-08-19 14:35:00,21.57,21.61,21.53,21.54,288603.0,21.57,21.61,21.53,21.54,288603.0
2021-08-19 14:40:00,21.54,21.55,21.5,21.53,169616.0,21.54,21.55,21.5,21.53,169616.0
2021-08-19 14:45:00,21.53,21.54,21.49,21.53,166457.0,21.53,21.54,21.49,21.53,166457.0
2021-08-19 14:50:00,21.51,21.54,21.43,21.52,232294.0,21.51,21.54,21.43,21.52,232294.0
2021-08-19 14:55:00,21.52,21.53,21.45,21.47,186373.0,21.52,21.53,21.45,21.47,186373.0
2021-08-19 15:00:00,21.48,21.6,21.47,21.59,242936.0,21.48,21.6,21.47,21.59,242936.0
2021-08-19 15:05:00,21.59,21.62,21.56,21.62,210148.0,21.59,21.62,21.56,21.62,210148.0
2021-08-19 15:10:00,21.62,21.63,21.57,21.58,135228.0,21.62,21.63,21.57,21.58,135228.0
2021-08-19 15:15:00,21.57,21.6,21.55,21.58,257382.0,21.57,21.6,21.55,21.58,257382.0
2021-08-19 15:20:00,21.58,21.61,21.57,21.61,203553.0,21.58,21.61,21.57,21.61,203553.0
2021-08-19 15:25:00,21.6,21.66,21.58,21.66,200090.0,21.6,21.66,21.58,21.66,200090.0
2021-08-19 15:30:00,21.66,21.69,21.62,21.67,245551.0,21.66,21.69,21.62,21.67,245551.0
2021-08-19 15:35:00,21.67,21.67,21.59,21.6,364572.0,21.67,21.67,21.59,21.6,364572.0
2021-08-19 15:40:00,21.61,21.62,21.57,21.61,293137.0,21.61,21.62,21.57,21.61,293137.0
2021-08-19 15:45:00,21.6,21.6,21.54,21.56,401627.0,21.6,21.6,21.54,21.56,401627.0
2021-08-19 15:50:00,21.56,21.63,21.56,21.62,408358.0,21.56,21.63,21.56,21.62,408358.0
2021-08-19 15:55:00,21.62,21.67,21.6,21.66,816984.0,21.62,21.67,21.6,21.66,816984.0
2021-08-20 09:30:00,21.51,21.7,21.36,21.63,1184592.0,21.51,21.7,21.36,21.63,1184592.0
2021-08-20 09:35:00,21.64,21.8,21.64,21.72,592758.0,21.64,21.8,21.64,21.72,592758.0
2021-08-20 09:40:00,21.72,21.83,21.65,21.71,591797.0,21.72,21.83,21.65,21.71,591797.0
2021-08-20 09:45:00,21.7,21.8,21.66,21.76,508874.0,21.7,21.8,21.66,21.76,508874.0
2021-08-20 09:50:00,21.75,21.77,21.55,21.56,424399.0,21.75,21.77,21.55,21.56,424399.0
2021-08-20 09:55:00,21.55,21.64,21.51,21.55,419518.0,21.55,21.64,21.51,21.55,419518.0
2021-08-20 10:00:00,21.54,21.61,21.48,21.51,408161.0,21.54,21.61,21.48,21.51,408161.0
2021-08-20 10:05:00,21.51,21.66,21.47,21.59,369877.0,21.51,21.66,21.47,21.59,369877.0
2021-08-20 10:10:00,21.6,21.63,21.49,21.53,282971.0,21.6,21.63,21.49,21.53,282971.0
2021-08-20 10:15:00,21.54,21.65,21.53,21.61,297179.0,21.54,21.65,21.53,21.61,297179.0
2021-08-20 10:20:00,21.62,21.63,21.48,21.48,451457.0,21.62,21.63,21.48,21.48,451457.0
2021-08-20 10:25:00,21.48,21.55,21.43,21.44,349146.0,21.48,21.55,21.43,21.44,349146.0
2021-08-20 10:30:00,21.45,21.58,21.44,21.51,401598.0,21.45,21.58,21.44,21.51,401598.0
2021-08-20 10:35:00,21.51,21.51,21.37,21.44,392641.0,21.51,21.51,21.37,21.44,392641.0
2021-08-20 10:40:00,21.44,21.46,21.33,21.35,423128.0,21.44,21.46,21.33,21.35,423128.0
2021-08-20 10:45:00,21.35,21.43,21.33,21.41,303316.0,21.35,21.43,21.33,21.41,303316.0
2021-08-20 10:50:00,21.41,21.56,21.39,21.54,302113.0,21.41,21.56,21.39,21.54,302113.0
2021-08-20 10:55:00,21.55,21.57,21.52,21.55,169300.0,21.55,21.57,21.52,21.55,169300.0
2021-08-20 11:00:00,21.55,21.57,21.5,21.52,134749.0,21.55,21.57,21.5,21.52,134749.0
2021-08-20 11:05:00,21.52,21.58,21.5,21.52,147093.0,21.52,21.58,21.5,21.52,147093.0
2021-08-20 11:10:00,21.52,21.58,21.51,21.58,142084.0,21.52,21.58,21.51,21.58,142084.0
2021-08-20 11:15:00,21.58,21.66,21.58,21.64,255161.0,21.58,21.66,21.58,21.64,255161.0
2021-08-20 11:20:00,21.63,21.72,21.62,21.71,228993.0,21.63,21.72,21.62,21.71,228993.0
2021-08-20 11:25:00,21.71,21.75,21.67,21.67,213734.0,21.71,21.75,21.67,21.67,213734.0
2021-08-20 11:30:00,21.67,21.73,21.67,21.69,185921.0,21.67,21.73,21.67,21.69,185921.0
2021-08-20 11:35:00,21.69,21.78,21.67,21.77,174367.0,21.69,21.78,21.67,21.77,174367.0
2021-08-20 11:40:00,21.78,21.81,21.75,21.79,191787.0,21.78,21.81,21.75,21.79,191787.0
2021-08-20 11:45:00,21.79,21.79,21.69,21.7,209558.0,21.79,21.79,21.69,21.7,209558.0
2021-08-20 11:50:00,21.7,21.77,21.68,21.69,236758.0,21.7,21.77,21.68,21.69,236758.0
2021-08-20 11:55:00,21.68,21.77,21.66,21.77,163461.0,21.68,21.77,21.66,21.77,163461.0
2021-08-20 12:00:00,21.77,21.81,21.77,21.79,126548.0,21.77,21.81,21.77,21.79,126548.0
2021-08-20 12:05:00,21.79,21.82,21.75,21.76,136894.0,21.79,21.82,21.75,21.76,136894.0
2021-08-20 12:10:00,21.76,21.8,21.74,21.79,215582.0,21.76,21.8,21.74,21.79,215582.0
2021-08-20 12:15:00,21.79,21.8,21.75,21.77,130244.0,21.79,21.8,21.75,21.77,130244.0
2021-08-20 12:20:00,21.77,21.79,21.73,21.77,118620.0,21.77,21.79,21.73,21.77,118620.0
2021-08-20 12:25:00,21.77,21.83,21.76,21.82,191329.0,21.77,21.83,21.76,21.82,191329.0
2021-08-20 12:30:00,21.82,21.84,21.78,21.8,131322.0,21.82,21.84,21.78,21.8,131322.0
2021-08-20 12:35:00,21.8,21.83,21.79,21.79,108280.0,21.8,21.83,21.79,21.79,108280.0
2021-08-20 12:40:00,21.8,21.87,21.79,21.86,232975.0,21.8,21.87,21.79,21.86,232975.0
2021-08-20 12:45:00,21.86,21.9,21.84,21.89,177592.0,21.86,21.9,21.84,21.89,177592.0
2021-08-20 12:50:00,21.89,21.93,21.87,21.88,154597.0,21.89,21.93,21.87,21.88,154597.0
2021-08-20 12:55:00,21.88,21.88,21.83,21.84,158630.0,21.88,21.88,21.83,21.84,158630.0
2021-08-20 13:00:00,21.85,21.89,21.84,21.86,169932.0,21.85,21.89,21.84,21.86,169932.0
2021-08-20 13:05:00,21.87,21.89,21.86,21.87,91011.0,21.87,21.89,21.86,21.87,91011.0
2021-08-20 13:10:00,21.86,21.92,21.85,21.89,152865.0,21.86,21.92,21.85,21.89,152865.0
2021-08-20 13:15:00,21.89,21.93,21.87,21.92,131090.0,21.89,21.93,21.87,21.92,131090.0
2021-08-20 13:20:00,21.93,21.93,21.87,21.88,128200.0,21.93,21.93,21.87,21.88,128200.0
2021-08-20 13:25:00,21.88,21.88,21.84,21.87,136457.0,21.88,21.88,21.84,21.87,136457.0
2021-08-20 13:30:00,21.88,21.91,21.85,21.86,175920.0,21.88,21.91,21.85,21.86,175920.0
2021-08-20 13:35:00,21.86,21.88,21.8,21.8,193273.0,21.86,21.88,21.8,21.8,193273.0
2021-08-20 13:40:00,21.8,21.85,21.79,21.83,188433.0,21.8,21.85,21.79,21.83,188433.0
2021-08-20 13:45:00,21.84,21.86,21.83,21.84,130077.0,21.84,21.86,21.83,21.84,130077.0
2021-08-20 13:50:00,21.83,21.9,21.83,21.88,139172.0,21.83,21.9,21.83,21.88,139172.0
2021-08-20 13:55:00,21.88,21.89,21.82,21.84,104216.0,21.88,21.89,21.82,21.84,104216.0
2021-08-20 14:00:00,21.84,21.92,21.83,21.9,149551.0,21.84,21.92,21.83,21.9,149551.0
2021-08-20 14:05:00,21.91,21.93,21.89,21.91,96550.0,21.91,21.93,21.89,21.91,96550.0
2021-08-20 14:10:00,21.91,21.95,21.89,21.95,126383.0,21.91,21.95,21.89,21.95,126383.0
2021-08-20 14:15:00,21.94,21.98,21.93,21.98,237579.0,21.94,21.98,21.93,21.98,237579.0
2021-08-20 14:20:00,21.97,21.99,21.9,21.91,199628.0,21.97,21.99,21.9,21.91,199628.0
2021-08-20 14:25:00,21.92,21.98,21.91,21.94,245285.0,21.92,21.98,21.91,21.94,245285.0
2021-08-20 14:30:00,21.95,21.97,21.92,21.92,113046.0,21.95,21.97,21.92,21.92,113046.0
2021-08-20 14:35:00,21.92,21.97,21.92,21.96,129999.0,21.92,21.97,21.92,21.96,129999.0
2021-08-20 14:40:00,21.96,21.97,21.91,21.93,127248.0,21.96,21.97,21.91,21.93,127248.0
2021-08-20 14:45:00,21.93,21.97,21.92,21.94,154163.0,21.93,21.97,21.92,21.94,154163.0
2021-08-20 14:50:00,21.94,21.97,21.94,21.96,121633.0,21.94,21.97,21.94,21.96,121633.0
2021-08-20 14:55:00,21.96,22.0,21.96,21.98,220452.0,21.96,22.0,21.96,21.98,220452.0
2021-08-20 15:00:00,21.99,22.01,21.95,21.96,306018.0,21.99,22.01,21.95,21.96,306018.0
2021-08-20 15:05:00,21.95,21.97,21.91,21.93,114211.0,21.95,21.97,21.91,21.93,114211.0
2021-08-20 15:10:00,21.92,21.95,21.91,21.95,157615.0,21.92,21.95,21.91,21.95,157615.0
2021-08-20 15:15:00,21.94,21.97,21.94,21.97,177209.0,21.94,21.97,21.94,21.97,177209.0
2021-08-20 15:20:00,21.97,21.98,21.95,21.97,246910.0,21.97,21.98,21.95,21.97,246910.0
2021-08-20 15:25:00,21.96,21.99,21.94,21.97,283403.0,21.96,21.99,21.94,21.97,283403.0
2021-08-20 15:30:00,21.97,21.99,21.94,21.96,189884.0,21.97,21.99,21.94,21.96,189884.0
2021-08-20 15:35:00,21.96,21.97,21.93,21.96,153241.0,21.96,21.97,21.93,21.96,153241.0
2021-08-20 15:40:00,21.96,22.0,21.96,21.98,223807.0,21.96,22.0,21.96,21.98,223807.0
2021-08-20 15:45:00,21.99,22.02,21.97,21.99,501934.0,21.99,22.02,21.97,21.99,501934.0
2021-08-20 15:50:00,21.98,22.01,21.98,22.01,371823.0,21.98,22.01,21.98,22.01,371823.0
2021-08-20 15:55:00,22.0,22.01,21.94,21.95,1118584.0,22.0,22.01,21.94,21.95,1118584.0
2021-08-23 09:30:00,22.26,22.65,22.24,22.55,1607215.0,22.26,22.65,22.24,22.55,1607215.0
2021-08-23 09:35:00,22.56,22.66,22.48,22.64,650177.0,22.56,22.66,22.48,22.64,650177.0
2021-08-23 09:40:00,22.65,22.81,22.62,22.74,810633.0,22.65,22.81,22.62,22.74,810633.0
2021-08-23 09:45:00,22.74,22.9,22.71,22.88,664239.0,22.74,22.9,22.71,22.88,664239.0
2021-08-23 09:50:00,22.88,22.99,22.88,22.92,758043.0,22.88,22.99,22.88,22.92,758043.0
2021-08-23 09:55:00,22.91,22.99,22.85,22.91,572200.0,22.91,22.99,22.85,22.91,572200.0
2021-08-23 10:00:00,22.91,22.96,22.72,22.73,674699.0,22.91,22.96,22.72,22.73,674699.0
2021-08-23 10:05:00,22.73,22.73,22.57,22.6,577788.0,22.73,22.73,22.57,22.6,577788.0
2021-08-23 10:10:00,22.6,22.8,22.56,22.78,677214.0,22.6,22.8,22.56,22.78,677214.0
2021-08-23 10:15:00,22.77,22.86,22.67,22.67,423757.0,22.77,22.86,22.67,22.67,423757.0
2021-08-23 10:20:00,22.68,22.69,22.56,22.58,374209.0,22.68,22.69,22.56,22.58,374209.0
2021-08-23 10:25:00,22.58,22.64,22.49,22.51,450659.0,22.58,22.64,22.49,22.51,450659.0
2021-08-23 10:30:00,22.52,22.55,22.43,22.49,377121.0,22.52,22.55,22.43,22.49,377121.0
2021-08-23 10:35:00,22.48,22.59,22.47,22.55,217906.0,22.48,22.59,22.47,22.55,217906.0
2021-08-23 10:40:00,22.55,22.59,22.44,22.53,221049.0,22.55,22.59,22.44,22.53,221049.0
2021-08-23 10:45:00,22.53,22.53,22.44,22.48,273816.0,22.53,22.53,22.44,22.48,273816.0
2021-08-23 10:50:00,22.48,22.61,22.46,22.58,271820.0,22.48,22.61,22.46,22.58,271820.0
2021-08-23 10:55:00,22.58,22.59,22.51,22.55,149442.0,22.58,22.59,22.51,22.55,149442.0
2021-08-23 11:00:00,22.56,22.58,22.47,22.58,235886.0,22.56,22.58,22.47,22.58,235886.0
2021-08-23 11:05:00,22.58,22.58,22.48,22.49,190724.0,22.58,22.58,22.48,22.49,190724.0
2021-08-23 11:10:00,22.5,22.56,22.46,22.53,98920.0,22.5,22.56,22.46,22.53,98920.0
2021-08-23 11:15:00,22.53,22.57,22.49,22.56,138959.0,22.53,22.57,22.49,22.56,138959.0
2021-08-23 11:20:00,22.56,22.63,22.54,22.62,149687.0,22.56,22.63,22.54,22.62,149687.0
2021-08-23 11:25:00,22.61,22.62,22.53,22.55,169263.0,22.61,22.62,22.53,22.55,169263.0
2021-08-23 11:30:00,22.55,22.57,22.51,22.51,134708.0,22.55,22.57,22.51,22.51,134708.0
2021-08-23 11:35:00,22.52,22.59,22.49,22.55,263898.0,22.52,22.59,22.49,22.55,263898.0
2021-08-23 11:40:00,22.55,22.59,22.53,22.53,123312.0,22.55,22.59,22.53,22.53,123312.0
2021-08-23 11:45:00,22.53,22.54,22.49,22.49,140732.0,22.53,22.54,22.49,22.49,140732.0
2021-08-23 11:50:00,22.5,22.55,22.49,22.55,126663.0,22.5,22.55,22.49,22.55,126663.0
2021-08-23 11:55:00,22.55,22.59,22.52,22.57,147443.0,22.55,22.59,22.52,22.57,147443.0
2021-08-23 12:00:00,22.58,22.66,22.57,22.65,157503.0,22.58,22.66,22.57,22.65,157503.0
2021-08-23 12:05:00,22.65,22.68,22.64,22.68,166831.0,22.65,22.68,22.64,22.68,166831.0
2021-08-23 12:10:00,22.68,22.68,22.58,22.59,228625.0,22.68,22.68,22.58,22.59,228625.0
2021-08-23 12:15:00,22.6,22.62,22.55,22.61,225605.0,22.6,22.62,22.55,22.61,225605.0
2021-08-23 12:20:00,22.61,22.62,22.59,22.62,92354.0,22.61,22.62,22.59,22.62,92354.0
2021-08-23 12:25:00,22.62,22.65,22.59,22.64,83494.0,22.62,22.65,22.59,22.64,83494.0
2021-08-23 12:30:00,22.64,22.66,22.6,22.64,119131.0,22.64,22.66,22.6,22.64,119131.0
2021-08-23 12:35:00,22.65,22.66,22.61,22.64,192776.0,22.65,22.66,22.61,22.64,192776.0
2021-08-23 12:40:00,22.65,22.67,22.64,22.65,76855.0,22.65,22.67,22.64,22.65,76855.0
2021-08-23 12:45:00,22.66,22.68,22.62,22.63,85824.0,22.66,22.68,22.62,22.63,85824.0
2021-08-23 12:50:00,22.63,22.68,22.63,22.67,77124.0,22.63,22.68,22.63,22.67,77124.0
2021-08-23 12:55:00,22.67,22.71,22.66,22.71,125537.0,22.67,22.71,22.66,22.71,125537.0
2021-08-23 13:00:00,22.71,22.76,22.69,22.75,127505.0,22.71,22.76,22.69,22.75,127505.0
2021-08-23 13:05:00,22.76,22.78,22.73,22.77,199788.0,22.76,22.78,22.73,22.77,199788.0
2021-08-23 13:10:00,22.76,22.78,22.73,22.76,169865.0,22.76,22.78,22.73,22.76,169865.0
2021-08-23 13:15:00,22.75,22.81,22.74,22.8,149385.0,22.75,22.81,22.74,22.8,149385.0
2021-08-23 13:20:00,22.8,22.88,22.78,22.87,358544.0,22.8,22.88,22.78,22.87,358544.0
2021-08-23 13:25:00,22.87,22.88,22.84,22.87,287279.0,22.87,22.88,22.84,22.87,287279.0
2021-08-23 13:30:00,22.87,22.92,22.85,22.87,466880.0,22.87,22.92,22.85,22.87,466880.0
2021-08-23 13:35:00,22.87,22.88,22.76,22.76,292367.0,22.87,22.88,22.76,22.76,292367.0
2021-08-23 13:40:00,22.77,22.79,22.74,22.77,198701.0,22.77,22.79,22.74,22.77,198701.0
2021-08-23 13:45:00,22.77,22.79,22.74,22.75,183772.0,22.77,22.79,22.74,22.75,183772.0
2021-08-23 13:50:00,22.75,22.76,22.71,22.74,187528.0,22.75,22.76,22.71,22.74,187528.0
2021-08-23 13:55:00,22.74,22.78,22.74,22.78,122933.0,22.74,22.78,22.74,22.78,122933.0
2021-08-23 14:00:00,22.78,22.82,22.76,22.8,133726.0,22.78,22.82,22.76,22.8,133726.0
2021-08-23 14:05:00,22.8,22.83,22.79,22.83,89226.0,22.8,22.83,22.79,22.83,89226.0
2021-08-23 14:10:00,22.82,22.86,22.81,22.84,273733.0,22.82,22.86,22.81,22.84,273733.0
2021-08-23 14:15:00,22.84,22.85,22.78,22.85,301669.0,22.84,22.85,22.78,22.85,301669.0
2021-08-23 14:20:00,22.84,22.89,22.83,22.87,166033.0,22.84,22.89,22.83,22.87,166033.0
2021-08-23 14:25:00,22.88,22.9,22.87,22.88,119359.0,22.88,22.9,22.87,22.88,119359.0
2021-08-23 14:30:00,22.89,22.9,22.86,22.89,126017.0,22.89,22.9,22.86,22.89,126017.0
2021-08-23 14:35:00,22.89,22.92,22.88,22.91,161830.0,22.89,22.92,22.88,22.91,161830.0
2021-08-23 14:40:00,22.91,22.91,22.87,22.89,171563.0,22.91,22.91,22.87,22.89,171563.0
2021-08-23 14:45:00,22.89,22.91,22.87,22.88,144562.0,22.89,22.91,22.87,22.88,144562.0
2021-08-23 14:50:00,22.88,22.88,22.85,22.87,150356.0,22.88,22.88,22.85,22.87,150356.0
2021-08-23 14:55:00,22.86,22.89,22.85,22.86,180542.0,22.86,22.89,22.85,22.86,180542.0
2021-08-23 15:00:00,22.86,22.87,22.81,22.82,151197.0,22.86,22.87,22.81,22.82,151197.0
2021-08-23 15:05:00,22.82,22.83,22.74,22.75,335684.0,22.82,22.83,22.74,22.75,335684.0
2021-08-23 15:10:00,22.75,22.78,22.73,22.73,369331.0,22.75,22.78,22.73,22.73,369331.0
2021-08-23 15:15:00,22.73,22.78,22.73,22.73,221235.0,22.73,22.78,22.73,22.73,221235.0
2021-08-23 15:20:00,22.74,22.76,22.73,22.76,106616.0,22.74,22.76,22.73,22.76,106616.0
2021-08-23 15:25:00,22.76,22.8,22.74,22.8,195718.0,22.76,22.8,22.74,22.8,195718.0
2021-08-23 15:30:00,22.8,22.81,22.78,22.8,246167.0,22.8,22.81,22.78,22.8,246167.0
2021-08-23 15:35:00,22.8,22.84,22.78,22.83,203783.0,22.8,22.84,22.78,22.83,203783.0
2021-08-23 15:40:00,22.82,22.85,22.81,22.85,149259.0,22.82,22.85,22.81,22.85,149259.0
2021-08-23 15:45:00,22.84,22.88,22.84,22.88,212383.0,22.84,22.88,22.84,22.88,212383.0
2021-08-23 15:50:00,22.87,22.88,22.83,22.85,409309.0,22.87,22.88,22.83,22.85,409309.0
2021-08-23 15:55:00,22.85,22.86,22.83,22.83,650686.0,22.85,22.86,22.83,22.83,650686.0
2021-08-24 09:30:00,23.24,23.67,23.2,23.46,2373535.0,23.24,23.67,23.2,23.46,2373535.0
2021-08-24 09:35:00,23.46,23.72,23.44,23.68,1252557.0,23.46,23.72,23.44,23.68,1252557.0
2021-08-24 09:40:00,23.68,23.81,23.61,23.63,963720.0,23.68,23.81,23.61,23.63,963720.0
2021-08-24 09:45:00,23.63,23.81,23.61,23.73,761536.0,23.63,23.81,23.61,23.73,761536.0
2021-08-24 09:50:00,23.73,23.87,23.7,23.73,821058.0,23.73,23.87,23.7,23.73,821058.0
2021-08-24 09:55:00,23.73,23.83,23.64,23.8,667891.0,23.73,23.83,23.64,23.8,667891.0
2021-08-24 10:00:00,23.79,23.8,23.61,23.63,625084.0,23.79,23.8,23.61,23.63,625084.0
2021-08-24 10:05:00,23.62,23.67,23.58,23.64,448247.0,23.62,23.67,23.58,23.64,448247.0
2021-08-24 10:10:00,23.63,23.75,23.63,23.71,430556.0,23.63,23.75,23.63,23.71,430556.0
2021-08-24 10:15:00,23.71,23.75,23.57,23.62,518560.0,23.71,23.75,23.57,23.62,518560.0
2021-08-24 10:20:00,23.61,23.62,23.51,23.51,361988.0,23.61,23.62,23.51,23.51,361988.0
2021-08-24 10:25:00,23.52,23.62,23.51,23.6,312171.0,23.52,23.62,23.51,23.6,312171.0
2021-08-24 10:30:00,23.6,23.7,23.6,23.67,422634.0,23.6,23.7,23.6,23.67,422634.0
2021-08-24 10:35:00,23.66,23.77,23.66,23.76,373648.0,23.66,23.77,23.66,23.76,373648.0
2021-08-24 10:40:00,23.76,23.78,23.67,23.72,290530.0,23.76,23.78,23.67,23.72,290530.0
2021-08-24 10:45:00,23.72,23.73,23.65,23.7,227744.0,23.72,23.73,23.65,23.7,227744.0
2021-08-24 10:50:00,23.71,23.79,23.66,23.78,357108.0,23.71,23.79,23.66,23.78,357108.0
2021-08-24 10:55:00,23.77,23.79,23.73,23.75,361384.0,23.77,23.79,23.73,23.75,361384.0
2021-08-24 11:00:00,23.75,23.77,23.69,23.7,363734.0,23.75,23.77,23.69,23.7,363734.0
2021-08-24 11:05:00,23.71,23.74,23.68,23.73,266916.0,23.71,23.74,23.68,23.73,266916.0
2021-08-24 11:10:00,23.73,23.79,23.72,23.73,274074.0,23.73,23.79,23.72,23.73,274074.0
2021-08-24 11:15:00,23.73,23.78,23.7,23.71,198280.0,23.73,23.78,23.7,23.71,198280.0
2021-08-24 11:20:00,23.7,23.75,23.65,23.68,295449.0,23.7,23.75,23.65,23.68,295449.0
2021-08-24 11:25:00,23.68,23.71,23.65,23.66,308821.0,23.68,23.71,23.65,23.66,308821.0
2021-08-24 11:30:00,23.66,23.71,23.65,23.69,201092.0,23.66,23.71,23.65,23.69,201092.0
2021-08-24 11:35:00,23.69,23.72,23.65,23.65,251354.0,23.69,23.72,23.65,23.65,251354.0
2021-08-24 11:40:00,23.64,23.65,23.55,23.6,348148.0,23.64,23.65,23.55,23.6,348148.0
2021-08-24 11:45:00,23.6,23.62,23.56,23.59,221078.0,23.6,23.62,23.56,23.59,221078.0
2021-08-24 11:50:00,23.6,23.65,23.58,23.64,163957.0,23.6,23.65,23.58,23.64,163957.0
2021-08-24 11:55:00,23.64,23.66,23.58,23.59,265012.0,23.64,23.66,23.58,23.59,265012.0
2021-08-24 12:00:00,23.59,23.59,23.55,23.55,201762.0,23.59,23.59,23.55,23.55,201762.0
2021-08-24 12:05:00,23.55,23.61,23.53,23.56,220272.0,23.55,23.61,23.53,23.56,220272.0
2021-08-24 12:10:00,23.56,23.63,23.55,23.62,133045.0,23.56,23.63,23.55,23.62,133045.0
2021-08-24 12:15:00,23.62,23.65,23.58,23.64,193811.0,23.62,23.65,23.58,23.64,193811.0
2021-08-24 12:20:00,23.64,23.64,23.61,23.61,98223.0,23.64,23.64,23.61,23.61,98223.0
2021-08-24 12:25:00,23.61,23.65,23.59,23.64,235225.0,23.61,23.65,23.59,23.64,235225.0
2021-08-24 12:30:00,23.64,23.71,23.63,23.7,162508.0,23.64,23.71,23.63,23.7,162508.0
2021-08-24 12:35:00,23.7,23.75,23.68,23.75,220735.0,23.7,23.75,23.68,23.75,220735.0
2021-08-24 12:40:00,23.75,23.79,23.74,23.76,270659.0,23.75,23.79,23.74,23.76,270659.0
2021-08-24 12:45:00,23.77,23.8,23.72,23.75,219287.0,23.77,23.8,23.72,23.75,219287.0
2021-08-24 12:50:00,23.76,23.77,23.72,23.77,215972.0,23.76,23.77,23.72,23.77,215972.0
2021-08-24 12:55:00,23.76,23.82,23.75,23.8,420124.0,23.76,23.82,23.75,23.8,420124.0
2021-08-24 13:00:00,23.8,23.83,23.79,23.8,282542.0,23.8,23.83,23.79,23.8,282542.0
2021-08-24 13:05:00,23.8,23.87,23.8,23.83,563138.0,23.8,23.87,23.8,23.83,563138.0
2021-08-24 13:10:00,23.82,23.83,23.8,23.82,185794.0,23.82,23.83,23.8,23.82,185794.0
2021-08-24 13:15:00,23.82,23.91,23.81,23.87,726435.0,23.82,23.91,23.81,23.87,726435.0
2021-08-24 13:20:00,23.87,23.97,23.87,23.96,467752.0,23.87,23.97,23.87,23.96,467752.0
2021-08-24 13:25:00,23.96,23.97,23.91,23.92,342010.0,23.96,23.97,23.91,23.92,342010.0
2021-08-24 13:30:00,23.93,23.93,23.88,23.89,223934.0,23.93,23.93,23.88,23.89,223934.0
2021-08-24 13:35:00,23.89,23.98,23.89,23.98,278875.0,23.89,23.98,23.89,23.98,278875.0
2021-08-24 13:40:00,23.98,23.98,23.95,23.96,247809.0,23.98,23.98,23.95,23.96,247809.0
2021-08-24 13:45:00,23.96,23.99,23.93,23.98,514837.0,23.96,23.99,23.93,23.98,514837.0
2021-08-24 13:50:00,23.98,23.98,23.93,23.96,148336.0,23.98,23.98,23.93,23.96,148336.0
2021-08-24 13:55:00,23.96,23.98,23.93,23.94,176614.0,23.96,23.98,23.93,23.94,176614.0
2021-08-24 14:00:00,23.93,23.96,23.9,23.92,181072.0,23.93,23.96,23.9,23.92,181072.0
2021-08-24 14:05:00,23.91,23.97,23.9,23.96,198650.0,23.91,23.97,23.9,23.96,198650.0
2021-08-24 14:10:00,23.96,23.99,23.92,23.93,337938.0,23.96,23.99,23.92,23.93,337938.0
2021-08-24 14:15:00,23.93,23.93,23.86,23.89,368343.0,23.93,23.93,23.86,23.89,368343.0
2021-08-24 14:20:00,23.89,23.94,23.89,23.9,260520.0,23.89,23.94,23.89,23.9,260520.0
2021-08-24 14:25:00,23.9,23.97,23.87,23.96,256058.0,23.9,23.97,23.87,23.96,256058.0
2021-08-24 14:30:00,23.96,23.97,23.94,23.95,184088.0,23.96,23.97,23.94,23.95,184088.0
2021-08-24 14:35:00,23.94,23.96,23.93,23.96,184591.0,23.94,23.96,23.93,23.96,184591.0
2021-08-24 14:40:00,23.96,23.97,23.93,23.94,219546.0,23.96,23.97,23.93,23.94,219546.0
2021-08-24 14:45:00,23.95,24.02,23.94,24.02,869168.0,23.95,24.02,23.94,24.02,869168.0
2021-08-24 14:50:00,24.02,24.07,24.01,24.06,282162.0,24.02,24.07,24.01,24.06,282162.0
2021-08-24 14:55:00,24.05,24.06,23.98,24.02,229430.0,24.05,24.06,23.98,24.02,229430.0
2021-08-24 15:00:00,24.02,24.04,23.98,23.99,145629.0,24.02,24.04,23.98,23.99,145629.0
2021-08-24 15:05:00,24.0,24.0,23.96,23.98,174744.0,24.0,24.0,23.96,23.98,174744.0
2021-08-24 15:10:00,23.98,24.0,23.93,23.96,382925.0,23.98,24.0,23.93,23.96,382925.0
2021-08-24 15:15:00,23.96,24.0,23.93,23.96,230403.0,23.96,24.0,23.93,23.96,230403.0
2021-08-24 15:20:00,23.96,23.99,23.91,23.94,316415.0,23.96,23.99,23.91,23.94,316415.0
2021-08-24 15:25:00,23.94,23.96,23.91,23.93,205643.0,23.94,23.96,23.91,23.93,205643.0
2021-08-24 15:30:00,23.93,23.94,23.84,23.84,675972.0,23.93,23.94,23.84,23.84,675972.0
2021-08-24 15:35:00,23.85,23.92,23.84,23.89,257530.0,23.85,23.92,23.84,23.89,257530.0
2021-08-24 15:40:00,23.89,23.93,23.86,23.91,300833.0,23.89,23.93,23.86,23.91,300833.0
2021-08-24 15:45:00,23.91,23.95,23.85,23.85,452323.0,23.91,23.95,23.85,23.85,452323.0
2021-08-24 15:50:00,23.85,23.89,23.84,23.87,611188.0,23.85,23.89,23.84,23.87,611188.0
2021-08-24 15:55:00,23.87,23.88,23.83,23.84,907739.0,23.87,23.88,23.83,23.84,907739.0
2021-08-25 09:30:00,23.98,24.02,23.41,23.51,1711376.0,23.98,24.02,23.41,23.51,1711376.0
2021-08-25 09:35:00,23.51,23.68,23.49,23.64,896058.0,23.51,23.68,23.49,23.64,896058.0
2021-08-25 09:40:00,23.64,23.87,23.61,23.85,550999.0,23.64,23.87,23.61,23.85,550999.0
2021-08-25 09:45:00,23.85,24.05,23.81,24.01,823766.0,23.85,24.05,23.81,24.01,823766.0
2021-08-25 09:50:00,24.01,24.13,23.97,24.12,845424.0,24.01,24.13,23.97,24.12,845424.0
2021-08-25 09:55:00,24.12,24.22,24.11,24.16,897980.0,24.12,24.22,24.11,24.16,897980.0
2021-08-25 10:00:00,24.15,24.28,24.13,24.19,912129.0,24.15,24.28,24.13,24.19,912129.0
2021-08-25 10:05:00,24.18,24.21,23.96,24.02,1315223.0,24.18,24.21,23.96,24.02,1315223.0
2021-08-25 10:10:00,24.02,24.07,23.97,23.98,419012.0,24.02,24.07,23.97,23.98,419012.0
2021-08-25 10:15:00,23.98,24.14,23.93,24.1,749792.0,23.98,24.14,23.93,24.1,749792.0
2021-08-25 10:20:00,24.11,24.12,23.97,24.0,331945.0,24.11,24.12,23.97,24.0,331945.0
2021-08-25 10:25:00,24.0,24.09,23.91,24.07,434498.0,24.0,24.09,23.91,24.07,434498.0
2021-08-25 10:30:00,24.08,24.19,24.08,24.17,517809.0,24.08,24.19,24.08,24.17,517809.0
2021-08-25 10:35:00,24.17,24.19,24.11,24.18,328691.0,24.17,24.19,24.11,24.18,328691.0
2021-08-25 10:40:00,24.18,24.22,24.11,24.15,356651.0,24.18,24.22,24.11,24.15,356651.0
2021-08-25 10:45:00,24.16,24.17,24.09,24.12,274563.0,24.16,24.17,24.09,24.12,274563.0
2021-08-25 10:50:00,24.12,24.16,24.07,24.14,286242.0,24.12,24.16,24.07,24.14,286242.0
2021-08-25 10:55:00,24.14,24.2,24.12,24.2,181905.0,24.14,24.2,24.12,24.2,181905.0
2021-08-25 11:00:00,24.2,24.22,24.08,24.13,322034.0,24.2,24.22,24.08,24.13,322034.0
2021-08-25 11:05:00,24.14,24.14,24.0,24.02,323559.0,24.14,24.14,24.0,24.02,323559.0
2021-08-25 11:10:00,24.03,24.1,24.01,24.08,219247.0,24.03,24.1,24.01,24.08,219247.0
2021-08-25 11:15:00,24.08,24.09,24.01,24.04,230924.0,24.08,24.09,24.01,24.04,230924.0
2021-08-25 11:20:00,24.04,24.07,24.01,24.05,154105.0,24.04,24.07,24.01,24.05,154105.0
2021-08-25 11:25:00,24.04,24.13,24.03,24.13,235641.0,24.04,24.13,24.03,24.13,235641.0
2021-08-25 11:30:00,24.12,24.18,24.08,24.18,220106.0,24.12,24.18,24.08,24.18,220106.0
2021-08-25 11:35:00,24.17,24.21,24.15,24.17,339719.0,24.17,24.21,24.15,24.17,339719.0
2021-08-25 11:40:00,24.17,24.2,24.15,24.19,141258.0,24.17,24.2,24.15,24.19,141258.0
2021-08-25 11:45:00,24.19,24.22,24.16,24.21,270368.0,24.19,24.22,24.16,24.21,270368.0
2021-08-25 11:50:00,24.21,24.23,24.17,24.21,377961.0,24.21,24.23,24.17,24.21,377961.0
2021-08-25 11:55:00,24.21,24.25,24.2,24.23,224736.0,24.21,24.25,24.2,24.23,224736.0
2021-08-25 12:00:00,24.22,24.27,24.21,24.23,246740.0,24.22,24.27,24.21,24.23,246740.0
2021-08-25 12:05:00,24.24,24.25,24.19,24.2,212546.0,24.24,24.25,24.19,24.2,212546.0
2021-08-25 12:10:00,24.2,24.27,24.19,24.23,228688.0,24.2,24.27,24.19,24.23,228688.0
2021-08-25 12:15:00,24.23,24.24,24.19,24.21,182102.0,24.23,24.24,24.19,24.21,182102.0
2021-08-25 12:20:00,24.21,24.24,24.17,24.18,149643.0,24.21,24.24,24.17,24.18,149643.0
2021-08-25 12:25:00,24.18,24.28,24.17,24.28,245487.0,24.18,24.28,24.17,24.28,245487.0
2021-08-25 12:30:00,24.28,24.28,24.21,24.23,229966.0,24.28,24.28,24.21,24.23,229966.0
2021-08-25 12:35:00,24.23,24.29,24.21,24.28,342396.0,24.23,24.29,24.21,24.28,342396.0
2021-08-25 12:40:00,24.28,24.3,24.2,24.21,236498.0,24.28,24.3,24.2,24.21,236498.0
2021-08-25 12:45:00,24.21,24.28,24.17,24.23,322464.0,24.21,24.28,24.17,24.23,322464.0
2021-08-25 12:50:00,24.23,24.27,24.22,24.24,197827.0,24.23,24.27,24.22,24.24,197827.0
2021-08-25 12:55:00,24.24,24.28,24.23,24.23,226173.0,24.24,24.28,24.23,24.23,226173.0
2021-08-25 13:00:00,24.23,24.25,24.17,24.18,303924.0,24.23,24.25,24.17,24.18,303924.0
2021-08-25 13:05:00,24.19,24.26,24.18,24.26,205732.0,24.19,24.26,24.18,24.26,205732.0
2021-08-25 13:10:00,24.26,24.28,24.25,24.26,187292.0,24.26,24.28,24.25,24.26,187292.0
2021-08-25 13:15:00,24.27,24.32,24.26,24.3,383050.0,24.27,24.32,24.26,24.3,383050.0
2021-08-25 13:20:00,24.3,24.32,24.29,24.32,170015.0,24.3,24.32,24.29,24.32,170015.0
2021-08-25 13:25:00,24.32,24.32,24.27,24.28,139691.0,24.32,24.32,24.27,24.28,139691.0
2021-08-25 13:30:00,24.29,24.31,24.28,24.3,162262.0,24.29,24.31,24.28,24.3,162262.0
2021-08-25 13:35:00,24.3,24.32,24.29,24.32,132655.0,24.3,24.32,24.29,24.32,132655.0
2021-08-25 13:40:00,24.31,24.32,24.27,24.29,186924.0,24.31,24.32,24.27,24.29,186924.0
2021-08-25 13:45:00,24.28,24.31,24.23,24.24,199666.0,24.28,24.31,24.23,24.24,199666.0
2021-08-25 13:50:00,24.23,24.25,24.18,24.19,188155.0,24.23,24.25,24.18,24.19,188155.0
2021-08-25 13:55:00,24.19,24.22,24.18,24.19,208299.0,24.19,24.22,24.18,24.19,208299.0
2021-08-25 14:00:00,24.2,24.24,24.19,24.23,111933.0,24.2,24.24,24.19,24.23,111933.0
2021-08-25 14:05:00,24.23,24.28,24.22,24.27,290675.0,24.23,24.28,24.22,24.27,290675.0
2021-08-25 14:10:00,24.28,24.29,24.23,24.26,178320.0,24.28,24.29,24.23,24.26,178320.0
2021-08-25 14:15:00,24.25,24.26,24.18,24.2,141817.0,24.25,24.26,24.18,24.2,141817.0
2021-08-25 14:20:00,24.2,24.2,24.09,24.18,373195.0,24.2,24.2,24.09,24.18,373195.0
2021-08-25 14:25:00,24.18,24.24,24.17,24.23,181313.0,24.18,24.24,24.17,24.23,181313.0
2021-08-25 14:30:00,24.22,24.23,24.14,24.16,256113.0,24.22,24.23,24.14,24.16,256113.0
2021-08-25 14:35:00,24.16,24.19,24.15,24.17,151911.0,24.16,24.19,24.15,24.17,151911.0
2021-08-25 14:40:00,24.17,24.19,24.15,24.16,80874.0,24.17,24.19,24.15,24.16,80874.0
2021-08-25 14:45:00,24.17,24.17,24.14,24.17,181335.0,24.17,24.17,24.14,24.17,181335.0
2021-08-25 14:50:00,24.16,24.17,24.11,24.12,301326.0,24.16,24.17,24.11,24.12,301326.0
2021-08-25 14:55:00,24.12,24.15,24.11,24.14,194641.0,24.12,24.15,24.11,24.14,194641.0
2021-08-25 15:00:00,24.15,24.15,24.06,24.06,245689.0,24.15,24.15,24.06,24.06,245689.0
2021-08-25 15:05:00,24.06,24.07,24.01,24.06,495578.0,24.06,24.07,24.01,24.06,495578.0
2021-08-25 15:10:00,24.05,24.09,24.02,24.04,388626.0,24.05,24.09,24.02,24.04,388626.0
2021-08-25 15:15:00,24.04,24.05,24.01,24.03,339910.0,24.04,24.05,24.01,24.03,339910.0
2021-08-25 15:20:00,24.02,24.03,23.99,24.02,346705.0,24.02,24.03,23.99,24.02,346705.0
2021-08-25 15:25:00,24.02,24.08,24.02,24.08,250347.0,24.02,24.08,24.02,24.08,250347.0
2021-08-25 15:30:00,24.07,24.1,24.06,24.06,263295.0,24.07,24.1,24.06,24.06,263295.0
2021-08-25 15:35:00,24.07,24.11,24.05,24.06,436204.0,24.07,24.11,24.05,24.06,436204.0
2021-08-25 15:40:00,24.06,24.1,24.04,24.08,248106.0,24.06,24.1,24.04,24.08,248106.0
2021-08-25 15:45:00,24.08,24.14,24.07,24.13,576118.0,24.08,24.14,24.07,24.13,576118.0
2021-08-25 15:50:00,24.13,24.18,24.11,24.17,536108.0,24.13,24.18,24.11,24.17,536108.0
2021-08-25 15:55:00,24.17,24.18,24.1,24.11,838470.0,24.17,24.18,24.1,24.11,838470.0
2021-08-26 09:30:00,23.83,23.86,23.54,23.75,1591177.0,23.83,23.86,23.54,23.75,1591177.0
2021-08-26 09:35:00,23.76,23.85,23.71,23.79,647165.0,23.76,23.85,23.71,23.79,647165.0
2021-08-26 09:40:00,23.78,23.96,23.76,23.95,829864.0,23.78,23.96,23.76,23.95,829864.0
2021-08-26 09:45:00,23.94,24.14,23.93,24.11,892425.0,23.94,24.14,23.93,24.11,892425.0
2021-08-26 09:50:00,24.11,24.24,24.08,24.23,849877.0,24.11,24.24,24.08,24.23,849877.0
2021-08-26 09:55:00,24.22,24.24,24.13,24.2,507570.0,24.22,24.24,24.13,24.2,507570.0
2021-08-26 10:00:00,24.2,24.21,24.07,24.12,434591.0,24.2,24.21,24.07,24.12,434591.0
2021-08-26 10:05:00,24.12,24.2,24.07,24.16,446767.0,24.12,24.2,24.07,24.16,446767.0
2021-08-26 10:10:00,24.16,24.2,24.11,24.17,302556.0,24.16,24.2,24.11,24.17,302556.0
2021-08-26 10:15:00,24.17,24.32,24.16,24.22,767046.0,24.17,24.32,24.16,24.22,767046.0
2021-08-26 10:20:00,24.22,24.24,24.15,24.16,323623.0,24.22,24.24,24.15,24.16,323623.0
2021-08-26 10:25:00,24.16,24.17,23.98,24.11,765784.0,24.16,24.17,23.98,24.11,765784.0
2021-08-26 10:30:00,24.12,24.23,24.11,24.14,628137.0,24.12,24.23,24.11,24.14,628137.0
2021-08-26 10:35:00,24.15,24.17,24.07,24.08,269584.0,24.15,24.17,24.07,24.08,269584.0
2021-08-26 10:40:00,24.07,24.07,23.87,23.89,732249.0,24.07,24.07,23.87,23.89,732249.0
2021-08-26 10:45:00,23.9,23.92,23.71,23.72,683417.0,23.9,23.92,23.71,23.72,683417.0
2021-08-26 10:50:00,23.73,23.8,23.71,23.71,513322.0,23.73,23.8,23.71,23.71,513322.0
2021-08-26 10:55:00,23.72,23.77,23.66,23.73,511398.0,23.72,23.77,23.66,23.73,511398.0
2021-08-26 11:00:00,23.72,23.72,23.61,23.65,436631.0,23.72,23.72,23.61,23.65,436631.0
2021-08-26 11:05:00,23.64,23.65,23.55,23.63,442669.0,23.64,23.65,23.55,23.63,442669.0
2021-08-26 11:10:00,23.62,23.73,23.6,23.73,409840.0,23.62,23.73,23.6,23.73,409840.0
2021-08-26 11:15:00,23.72,23.73,23.65,23.69,254762.0,23.72,23.73,23.65,23.69,254762.0
2021-08-26 11:20:00,23.69,23.82,23.69,23.78,362226.0,23.69,23.82,23.69,23.78,362226.0
2021-08-26 11:25:00,23.77,23.81,23.76,23.78,258748.0,23.77,23.81,23.76,23.78,258748.0
2021-08-26 11:30:00,23.78,23.78,23.69,23.75,305405.0,23.78,23.78,23.69,23.75,305405.0
2021-08-26 11:35:00,23.74,23.81,23.7,23.8,266309.0,23.74,23.81,23.7,23.8,266309.0
2021-08-26 11:40:00,23.8,23.85,23.72,23.73,299206.0,23.8,23.85,23.72,23.73,299206.0
2021-08-26 11:45:00,23.73,23.79,23.72,23.76,181166.0,23.73,23.79,23.72,23.76,181166.0
2021-08-26 11:50:00,23.77,23.77,23.71,23.72,107149.0,23.77,23.77,23.71,23.72,107149.0
2021-08-26 11:55:00,23.71,23.75,23.71,23.72,119221.0,23.71,23.75,23.71,23.72,119221.0
2021-08-26 12:00:00,23.72,23.8,23.71,23.75,273225.0,23.72,23.8,23.71,23.75,273225.0
2021-08-26 12:05:00,23.74,23.75,23.63,23.66,265834.0,23.74,23.75,23.63,23.66,265834.0
2021-08-26 12:10:00,23.67,23.68,23.64,23.67,167078.0,23.67,23.68,23.64,23.67,167078.0
2021-08-26 12:15:00,23.67,23.71,23.65,23.68,207344.0,23.67,23.71,23.65,23.68,207344.0
2021-08-26 12:20:00,23.68,23.71,23.66,23.66,137528.0,23.68,23.71,23.66,23.66,137528.0
2021-08-26 12:25:00,23.67,23.73,23.66,23.72,167608.0,23.67,23.73,23.66,23.72,167608.0
2021-08-26 12:30:00,23.72,23.74,23.68,23.73,106020.0,23.72,23.74,23.68,23.73,106020.0
2021-08-26 12:35:00,23.73,23.75,23.71,23.73,175561.0,23.73,23.75,23.71,23.73,175561.0
2021-08-26 12:40:00,23.73,23.74,23.66,23.67,125268.0,23.73,23.74,23.66,23.67,125268.0
2021-08-26 12:45:00,23.67,23.7,23.66,23.7,113430.0,23.67,23.7,23.66,23.7,113430.0
2021-08-26 12:50:00,23.69,23.79,23.62,23.68,1352947.0,23.69,23.79,23.62,23.68,1352947.0
2021-08-26 12:55:00,23.68,23.68,23.59,23.66,572624.0,23.68,23.68,23.59,23.66,572624.0
2021-08-26 13:00:00,23.66,23.67,23.63,23.64,193717.0,23.66,23.67,23.63,23.64,193717.0
2021-08-26 13:05:00,23.65,23.67,23.64,23.64,82785.0,23.65,23.67,23.64,23.64,82785.0
2021-08-26 13:10:00,23.64,23.66,23.59,23.61,208681.0,23.64,23.66,23.59,23.61,208681.0
2021-08-26 13:15:00,23.61,23.63,23.54,23.58,223416.0,23.61,23.63,23.54,23.58,223416.0
2021-08-26 13:20:00,23.58,23.59,23.49,23.52,423508.0,23.58,23.59,23.49,23.52,423508.0
2021-08-26 13:25:00,23.52,23.6,23.49,23.6,246153.0,23.52,23.6,23.49,23.6,246153.0
2021-08-26 13:30:00,23.6,23.61,23.57,23.6,134581.0,23.6,23.61,23.57,23.6,134581.0
2021-08-26 13:35:00,23.59,23.6,23.53,23.55,145596.0,23.59,23.6,23.53,23.55,145596.0
2021-08-26 13:40:00,23.55,23.6,23.54,23.59,108364.0,23.55,23.6,23.54,23.59,108364.0
2021-08-26 13:45:00,23.6,23.6,23.56,23.57,110154.0,23.6,23.6,23.56,23.57,110154.0
2021-08-26 13:50:00,23.57,23.61,23.56,23.59,142802.0,23.57,23.61,23.56,23.59,142802.0
2021-08-26 13:55:00,23.59,23.61,23.57,23.59,80305.0,23.59,23.61,23.57,23.59,80305.0
2021-08-26 14:00:00,23.58,23.6,23.52,23.56,140255.0,23.58,23.6,23.52,23.56,140255.0
2021-08-26 14:05:00,23.56,23.57,23.5,23.51,170507.0,23.56,23.57,23.5,23.51,170507.0
2021-08-26 14:10:00,23.51,23.53,23.48,23.49,233604.0,23.51,23.53,23.48,23.49,233604.0
2021-08-26 14:15:00,23.48,23.53,23.48,23.5,106113.0,23.48,23.53,23.48,23.5,106113.0
2021-08-26 14:20:00,23.5,23.53,23.5,23.51,89415.0,23.5,23.53,23.5,23.51,89415.0
2021-08-26 14:25:00,23.51,23.53,23.5,23.51,75817.0,23.51,23.53,23.5,23.51,75817.0
2021-08-26 14:30:00,23.51,23.52,23.46,23.47,163189.0,23.51,23.52,23.46,23.47,163189.0
2021-08-26 14:35:00,23.46,23.48,23.42,23.45,178987.0,23.46,23.48,23.42,23.45,178987.0
2021-08-26 14:40:00,23.45,23.47,23.4,23.4,118539.0,23.45,23.47,23.4,23.4,118539.0
2021-08-26 14:45:00,23.4,23.44,23.36,23.37,283093.0,23.4,23.44,23.36,23.37,283093.0
2021-08-26 14:50:00,23.36,23.38,23.34,23.35,225577.0,23.36,23.38,23.34,23.35,225577.0
2021-08-26 14:55:00,23.35,23.36,23.28,23.28,315871.0,23.35,23.36,23.28,23.28,315871.0
2021-08-26 15:00:00,23.28,23.31,23.24,23.3,355730.0,23.28,23.31,23.24,23.3,355730.0
2021-08-26 15:05:00,23.29,23.31,23.24,23.3,259724.0,23.29,23.31,23.24,23.3,259724.0
2021-08-26 15:10:00,23.3,23.34,23.27,23.33,156026.0,23.3,23.34,23.27,23.33,156026.0
2021-08-26 15:15:00,23.33,23.39,23.28,23.39,207832.0,23.33,23.39,23.28,23.39,207832.0
2021-08-26 15:20:00,23.39,23.41,23.37,23.39,200576.0,23.39,23.41,23.37,23.39,200576.0
2021-08-26 15:25:00,23.38,23.41,23.36,23.38,188902.0,23.38,23.41,23.36,23.38,188902.0
2021-08-26 15:30:00,23.38,23.45,23.37,23.44,153208.0,23.38,23.45,23.37,23.44,153208.0
2021-08-26 15:35:00,23.44,23.49,23.4,23.43,257642.0,23.44,23.49,23.4,23.43,257642.0
2021-08-26 15:40:00,23.43,23.5,23.42,23.45,240243.0,23.43,23.5,23.42,23.45,240243.0
2021-08-26 15:45:00,23.46,23.51,23.42,23.49,337474.0,23.46,23.51,23.42,23.49,337474.0
2021-08-26 15:50:00,23.5,23.55,23.47,23.52,408825.0,23.5,23.55,23.47,23.52,408825.0
2021-08-26 15:55:00,23.51,23.52,23.47,23.47,621734.0,23.51,23.52,23.47,23.47,621734.0
2021-08-27 09:30:00,23.57,23.94,23.54,23.83,1394984.0,23.57,23.94,23.54,23.83,1394984.0
2021-08-27 09:35:00,23.83,23.95,23.82,23.9,694780.0,23.83,23.95,23.82,23.9,694780.0
2021-08-27 09:40:00,23.9,24.02,23.86,23.91,971837.0,23.9,24.02,23.86,23.91,971837.0
2021-08-27 09:45:00,23.91,23.99,23.84,23.84,523074.0,23.91,23.99,23.84,23.84,523074.0
2021-08-27 09:50:00,23.84,23.85,23.68,23.69,665546.0,23.84,23.85,23.68,23.69,665546.0
2021-08-27 09:55:00,23.69,23.82,23.65,23.79,417655.0,23.69,23.82,23.65,23.79,417655.0
2021-08-27 10:00:00,23.78,23.86,23.71,23.84,408300.0,23.78,23.86,23.71,23.84,408300.0
2021-08-27 10:05:00,23.84,23.93,23.73,23.74,433522.0,23.84,23.93,23.73,23.74,433522.0
2021-08-27 10:10:00,23.74,23.82,23.71,23.76,357672.0,23.74,23.82,23.71,23.76,357672.0
2021-08-27 10:15:00,23.77,23.78,23.7,23.77,526463.0,23.77,23.78,23.7,23.77,526463.0
2021-08-27 10:20:00,23.77,23.88,23.72,23.85,599630.0,23.77,23.88,23.72,23.85,599630.0
2021-08-27 10:25:00,23.85,23.93,23.8,23.92,690452.0,23.85,23.93,23.8,23.92,690452.0
2021-08-27 10:30:00,23.93,24.0,23.89,23.94,741146.0,23.93,24.0,23.89,23.94,741146.0
2021-08-27 10:35:00,23.94,23.99,23.88,23.98,490834.0,23.94,23.99,23.88,23.98,490834.0
2021-08-27 10:40:00,23.98,24.04,23.95,23.96,767657.0,23.98,24.04,23.95,23.96,767657.0
2021-08-27 10:45:00,23.96,24.04,23.95,24.04,318579.0,23.96,24.04,23.95,24.04,318579.0
2021-08-27 10:50:00,24.04,24.07,23.98,24.03,334417.0,24.04,24.07,23.98,24.03,334417.0
2021-08-27 10:55:00,24.03,24.1,24.0,24.07,645181.0,24.03,24.1,24.0,24.07,645181.0
2021-08-27 11:00:00,24.08,24.1,24.01,24.04,332717.0,24.08,24.1,24.01,24.04,332717.0
2021-08-27 11:05:00,24.04,24.08,23.99,24.06,317576.0,24.04,24.08,23.99,24.06,317576.0
2021-08-27 11:10:00,24.07,24.08,24.01,24.03,241914.0,24.07,24.08,24.01,24.03,241914.0
2021-08-27 11:15:00,24.03,24.1,24.02,24.1,342304.0,24.03,24.1,24.02,24.1,342304.0
2021-08-27 11:20:00,24.09,24.17,24.09,24.12,490994.0,24.09,24.17,24.09,24.12,490994.0
2021-08-27 11:25:00,24.12,24.14,24.07,24.09,259382.0,24.12,24.14,24.07,24.09,259382.0
2021-08-27 11:30:00,24.09,24.14,24.07,24.11,695334.0,24.09,24.14,24.07,24.11,695334.0
2021-08-27 11:35:00,24.11,24.16,24.1,24.15,244637.0,24.11,24.16,24.1,24.15,244637.0
2021-08-27 11:40:00,24.16,24.2,24.15,24.18,311730.0,24.16,24.2,24.15,24.18,311730.0
2021-08-27 11:45:00,24.18,24.2,24.14,24.17,254088.0,24.18,24.2,24.14,24.17,254088.0
2021-08-27 11:50:00,24.16,24.27,24.16,24.26,931904.0,24.16,24.27,24.16,24.26,931904.0
2021-08-27 11:55:00,24.27,24.27,24.18,24.21,535829.0,24.27,24.27,24.18,24.21,535829.0
2021-08-27 12:00:00,24.21,24.33,24.2,24.31,556396.0,24.21,24.33,24.2,24.31,556396.0
2021-08-27 12:05:00,24.32,24.49,24.31,24.49,923728.0,24.32,24.49,24.31,24.49,923728.0
2021-08-27 12:10:00,24.48,24.49,24.39,24.45,1002518.0,24.48,24.49,24.39,24.45,1002518.0
2021-08-27 12:15:00,24.44,24.51,24.41,24.43,955526.0,24.44,24.51,24.41,24.43,955526.0
2021-08-27 12:20:00,24.44,24.48,24.42,24.43,372166.0,24.44,24.48,24.42,24.43,372166.0
2021-08-27 12:25:00,24.44,24.47,24.42,24.43,295717.0,24.44,24.47,24.42,24.43,295717.0
2021-08-27 12:30:00,24.43,24.49,24.41,24.44,474983.0,24.43,24.49,24.41,24.44,474983.0
2021-08-27 12:35:00,24.44,24.46,24.37,24.39,719790.0,24.44,24.46,24.37,24.39,719790.0
2021-08-27 12:40:00,24.39,24.39,24.3,24.3,445620.0,24.39,24.39,24.3,24.3,445620.0
2021-08-27 12:45:00,24.3,24.38,24.29,24.35,492559.0,24.3,24.38,24.29,24.35,492559.0
2021-08-27 12:50:00,24.35,24.41,24.34,24.41,303296.0,24.35,24.41,24.34,24.41,303296.0
2021-08-27 12:55:00,24.41,24.44,24.35,24.37,288679.0,24.41,24.44,24.35,24.37,288679.0
2021-08-27 13:00:00,24.37,24.41,24.36,24.39,227160.0,24.37,24.41,24.36,24.39,227160.0
2021-08-27 13:05:00,24.39,24.41,24.34,24.37,271193.0,24.39,24.41,24.34,24.37,271193.0
2021-08-27 13:10:00,24.38,24.38,24.34,24.38,135583.0,24.38,24.38,24.34,24.38,135583.0
2021-08-27 13:15:00,24.38,24.4,24.35,24.38,295017.0,24.38,24.4,24.35,24.38,295017.0
2021-08-27 13:20:00,24.37,24.42,24.37,24.41,198803.0,24.37,24.42,24.37,24.41,198803.0
2021-08-27 13:25:00,24.41,24.49,24.4,24.49,696296.0,24.41,24.49,24.4,24.49,696296.0
2021-08-27 13:30:00,24.48,24.49,24.45,24.46,368934.0,24.48,24.49,24.45,24.46,368934.0
2021-08-27 13:35:00,24.46,24.47,24.4,24.45,650105.0,24.46,24.47,24.4,24.45,650105.0
2021-08-27 13:40:00,24.45,24.48,24.44,24.47,271417.0,24.45,24.48,24.44,24.47,271417.0
2021-08-27 13:45:00,24.47,24.51,24.46,24.48,386795.0,24.47,24.51,24.46,24.48,386795.0
2021-08-27 13:50:00,24.48,24.55,24.47,24.53,316944.0,24.48,24.55,24.47,24.53,316944.0
2021-08-27 13:55:00,24.54,24.56,24.51,24.55,315983.0,24.54,24.56,24.51,24.55,315983.0
2021-08-27 14:00:00,24.55,24.57,24.46,24.46,720615.0,24.55,24.57,24.46,24.46,720615.0
2021-08-27 14:05:00,24.46,24.48,24.43,24.45,250951.0,24.46,24.48,24.43,24.45,250951.0
2021-08-27 14:10:00,24.45,24.49,24.42,24.43,189475.0,24.45,24.49,24.42,24.43,189475.0
2021-08-27 14:15:00,24.43,24.44,24.37,24.38,265596.0,24.43,24.44,24.37,24.38,265596.0
2021-08-27 14:20:00,24.39,24.41,24.38,24.39,312384.0,24.39,24.41,24.38,24.39,312384.0
2021-08-27 14:25:00,24.39,24.44,24.38,24.43,262090.0,24.39,24.44,24.38,24.43,262090.0
2021-08-27 14:30:00,24.44,24.47,24.42,24.42,187560.0,24.44,24.47,24.42,24.42,187560.0
2021-08-27 14:35:00,24.43,24.44,24.38,24.39,234571.0,24.43,24.44,24.38,24.39,234571.0
2021-08-27 14:40:00,24.38,24.42,24.37,24.4,188557.0,24.38,24.42,24.37,24.4,188557.0
2021-08-27 14:45:00,24.4,24.44,24.4,24.42,137362.0,24.4,24.44,24.4,24.42,137362.0
2021-08-27 14:50:00,24.42,24.45,24.4,24.45,212586.0,24.42,24.45,24.4,24.45,212586.0
2021-08-27 14:55:00,24.44,24.5,24.44,24.48,195945.0,24.44,24.5,24.44,24.48,195945.0
2021-08-27 15:00:00,24.49,24.51,24.45,24.47,295681.0,24.49,24.51,24.45,24.47,295681.0
2021-08-27 15:05:00,24.47,24.49,24.46,24.48,154353.0,24.47,24.49,24.46,24.48,154353.0
2021-08-27 15:10:00,24.47,24.48,24.4,24.42,225878.0,24.47,24.48,24.4,24.42,225878.0
2021-08-27 15:15:00,24.42,24.46,24.4,24.45,263121.0,24.42,24.46,24.4,24.45,263121.0
2021-08-27 15:20:00,24.45,24.45,24.41,24.44,230238.0,24.45,24.45,24.41,24.44,230238.0
2021-08-27 15:25:00,24.44,24.45,24.38,24.41,250076.0,24.44,24.45,24.38,24.41,250076.0
2021-08-27 15:30:00,24.41,24.42,24.38,24.4,145909.0,24.41,24.42,24.38,24.4,145909.0
2021-08-27 15:35:00,24.4,24.45,24.39,24.43,227368.0,24.4,24.45,24.39,24.43,227368.0
2021-08-27 15:40:00,24.43,24.43,24.37,24.39,336333.0,24.43,24.43,24.37,24.39,336333.0
2021-08-27 15:45:00,24.38,24.41,24.38,24.41,313704.0,24.38,24.41,24.38,24.41,313704.0
2021-08-27 15:50:00,24.41,24.42,24.39,24.39,448412.0,24.41,24.42,24.39,24.39,448412.0
2021-08-27 15:55:00,24.39,24.4,24.34,24.35,1264058.0,24.39,24.4,24.34,24.35,1264058.0
2021-08-30 09:30:00,24.63,24.64,24.03,24.04,1345517.0,24.63,24.64,24.03,24.04,1345517.0
2021-08-30 09:35:00,24.04,24.05,23.93,23.98,999006.0,24.04,24.05,23.93,23.98,999006.0
2021-08-30 09:40:00,23.98,23.99,23.8,23.86,1124350.0,23.98,23.99,23.8,23.86,1124350.0
2021-08-30 09:45:00,23.86,23.9,23.62,23.63,795518.0,23.86,23.9,23.62,23.63,795518.0
2021-08-30 09:50:00,23.64,23.85,23.61,23.85,1260074.0,23.64,23.85,23.61,23.85,1260074.0
2021-08-30 09:55:00,23.85,23.92,23.76,23.79,836061.0,23.85,23.92,23.76,23.79,836061.0
2021-08-30 10:00:00,23.78,23.87,23.71,23.72,667123.0,23.78,23.87,23.71,23.72,667123.0
2021-08-30 10:05:00,23.73,23.79,23.7,23.78,508763.0,23.73,23.79,23.7,23.78,508763.0
2021-08-30 10:10:00,23.78,23.87,23.69,23.71,435330.0,23.78,23.87,23.69,23.71,435330.0
2021-08-30 10:15:00,23.71,23.87,23.71,23.85,417634.0,23.71,23.87,23.71,23.85,417634.0
2021-08-30 10:20:00,23.85,23.95,23.84,23.91,537828.0,23.85,23.95,23.84,23.91,537828.0
2021-08-30 10:25:00,23.9,23.93,23.86,23.87,297834.0,23.9,23.93,23.86,23.87,297834.0
2021-08-30 10:30:00,23.87,23.9,23.78,23.88,290418.0,23.87,23.9,23.78,23.88,290418.0
2021-08-30 10:35:00,23.89,23.97,23.87,23.96,300549.0,23.89,23.97,23.87,23.96,300549.0
2021-08-30 10:40:00,23.96,23.99,23.93,23.98,234814.0,23.96,23.99,23.93,23.98,234814.0
2021-08-30 10:45:00,23.98,23.98,23.91,23.96,170717.0,23.98,23.98,23.91,23.96,170717.0
2021-08-30 10:50:00,23.96,23.98,23.88,23.92,234152.0,23.96,23.98,23.88,23.92,234152.0
2021-08-30 10:55:00,23.92,23.98,23.89,23.96,200618.0,23.92,23.98,23.89,23.96,200618.0
2021-08-30 11:00:00,23.96,23.97,23.86,23.88,222965.0,23.96,23.97,23.86,23.88,222965.0
2021-08-30 11:05:00,23.88,23.89,23.77,23.78,214225.0,23.88,23.89,23.77,23.78,214225.0
2021-08-30 11:10:00,23.79,23.89,23.79,23.88,175049.0,23.79,23.89,23.79,23.88,175049.0
2021-08-30 11:15:00,23.88,23.89,23.8,23.81,177307.0,23.88,23.89,23.8,23.81,177307.0
2021-08-30 11:20:00,23.81,23.84,23.79,23.8,130581.0,23.81,23.84,23.79,23.8,130581.0
2021-08-30 11:25:00,23.8,23.86,23.79,23.8,173353.0,23.8,23.86,23.79,23.8,173353.0
2021-08-30 11:30:00,23.8,23.85,23.77,23.84,156602.0,23.8,23.85,23.77,23.84,156602.0
2021-08-30 11:35:00,23.85,23.86,23.77,23.79,169866.0,23.85,23.86,23.77,23.79,169866.0
2021-08-30 11:40:00,23.79,23.84,23.69,23.83,279970.0,23.79,23.84,23.69,23.83,279970.0
2021-08-30 11:45:00,23.83,23.84,23.76,23.78,109728.0,23.83,23.84,23.76,23.78,109728.0
2021-08-30 11:50:00,23.77,23.84,23.77,23.81,231763.0,23.77,23.84,23.77,23.81,231763.0
2021-08-30 11:55:00,23.82,23.88,23.8,23.87,217304.0,23.82,23.88,23.8,23.87,217304.0
2021-08-30 12:00:00,23.87,23.93,23.86,23.9,200479.0,23.87,23.93,23.86,23.9,200479.0
2021-08-30 12:05:00,23.9,23.92,23.84,23.86,165618.0,23.9,23.92,23.84,23.86,165618.0
2021-08-30 12:10:00,23.87,23.89,23.85,23.87,132690.0,23.87,23.89,23.85,23.87,132690.0
2021-08-30 12:15:00,23.86,23.93,23.85,23.91,147930.0,23.86,23.93,23.85,23.91,147930.0
2021-08-30 12:20:00,23.92,23.94,23.89,23.94,128212.0,23.92,23.94,23.89,23.94,128212.0
2021-08-30 12:25:00,23.94,23.95,23.87,23.88,169200.0,23.94,23.95,23.87,23.88,169200.0
2021-08-30 12:30:00,23.88,23.95,23.88,23.92,146815.0,23.88,23.95,23.88,23.92,146815.0
2021-08-30 12:35:00,23.92,23.93,23.82,23.82,334260.0,23.92,23.93,23.82,23.82,334260.0
2021-08-30 12:40:00,23.83,23.88,23.82,23.86,103639.0,23.83,23.88,23.82,23.86,103639.0
2021-08-30 12:45:00,23.85,23.9,23.85,23.89,70795.0,23.85,23.9,23.85,23.89,70795.0
2021-08-30 12:50:00,23.89,23.9,23.83,23.84,104000.0,23.89,23.9,23.83,23.84,104000.0
2021-08-30 12:55:00,23.84,23.86,23.76,23.83,994306.0,23.84,23.86,23.76,23.83,994306.0
2021-08-30 13:00:00,23.83,23.84,23.75,23.78,270479.0,23.83,23.84,23.75,23.78,270479.0
2021-08-30 13:05:00,23.78,23.78,23.72,23.74,120569.0,23.78,23.78,23.72,23.74,120569.0
2021-08-30 13:10:00,23.74,23.75,23.7,23.71,204981.0,23.74,23.75,23.7,23.71,204981.0
2021-08-30 13:15:00,23.71,23.73,23.69,23.71,285424.0,23.71,23.73,23.69,23.71,285424.0
2021-08-30 13:20:00,23.71,23.73,23.69,23.7,259836.0,23.71,23.73,23.69,23.7,259836.0
2021-08-30 13:25:00,23.7,23.72,23.68,23.7,203355.0,23.7,23.72,23.68,23.7,203355.0
2021-08-30 13:30:00,23.71,23.72,23.69,23.72,114676.0,23.71,23.72,23.69,23.72,114676.0
2021-08-30 13:35:00,23.72,23.74,23.69,23.71,202227.0,23.72,23.74,23.69,23.71,202227.0
2021-08-30 13:40:00,23.71,23.74,23.71,23.74,182722.0,23.71,23.74,23.71,23.74,182722.0
2021-08-30 13:45:00,23.74,23.77,23.73,23.75,165547.0,23.74,23.77,23.73,23.75,165547.0
2021-08-30 13:50:00,23.76,23.77,23.71,23.73,142492.0,23.76,23.77,23.71,23.73,142492.0
2021-08-30 13:55:00,23.73,23.75,23.71,23.73,83786.0,23.73,23.75,23.71,23.73,83786.0
2021-08-30 14:00:00,23.73,23.76,23.71,23.72,117912.0,23.73,23.76,23.71,23.72,117912.0
2021-08-30 14:05:00,23.71,23.77,23.7,23.72,120825.0,23.71,23.77,23.7,23.72,120825.0
2021-08-30 14:10:00,23.72,23.72,23.68,23.7,103569.0,23.72,23.72,23.68,23.7,103569.0
2021-08-30 14:15:00,23.7,23.71,23.66,23.67,106908.0,23.7,23.71,23.66,23.67,106908.0
2021-08-30 14:20:00,23.66,23.68,23.61,23.61,233307.0,23.66,23.68,23.61,23.61,233307.0
2021-08-30 14:25:00,23.6,23.65,23.6,23.64,186948.0,23.6,23.65,23.6,23.64,186948.0
2021-08-30 14:30:00,23.64,23.66,23.61,23.63,121782.0,23.64,23.66,23.61,23.63,121782.0
2021-08-30 14:35:00,23.62,23.66,23.62,23.64,87629.0,23.62,23.66,23.62,23.64,87629.0
2021-08-30 14:40:00,23.64,23.67,23.62,23.64,450910.0,23.64,23.67,23.62,23.64,450910.0
2021-08-30 14:45:00,23.64,23.7,23.61,23.67,950628.0,23.64,23.7,23.61,23.67,950628.0
2021-08-30 14:50:00,23.66,23.76,23.65,23.71,565478.0,23.66,23.76,23.65,23.71,565478.0
2021-08-30 14:55:00,23.71,23.71,23.64,23.65,432540.0,23.71,23.71,23.64,23.65,432540.0
2021-08-30 15:00:00,23.66,23.75,23.65,23.74,456875.0,23.66,23.75,23.65,23.74,456875.0
2021-08-30 15:05:00,23.75,23.8,23.74,23.77,389620.0,23.75,23.8,23.74,23.77,389620.0
2021-08-30 15:10:00,23.77,23.79,23.73,23.76,189001.0,23.77,23.79,23.73,23.76,189001.0
2021-08-30 15:15:00,23.76,23.78,23.74,23.75,168781.0,23.76,23.78,23.74,23.75,168781.0
2021-08-30 15:20:00,23.75,23.76,23.65,23.67,407116.0,23.75,23.76,23.65,23.67,407116.0
2021-08-30 15:25:00,23.66,23.68,23.64,23.67,178556.0,23.66,23.68,23.64,23.67,178556.0
2021-08-30 15:30:00,23.67,23.71,23.66,23.69,169730.0,23.67,23.71,23.66,23.69,169730.0
2021-08-30 15:35:00,23.69,23.69,23.63,23.65,218621.0,23.69,23.69,23.63,23.65,218621.0
2021-08-30 15:40:00,23.64,23.65,23.6,23.62,467220.0,23.64,23.65,23.6,23.62,467220.0
2021-08-30 15:45:00,23.62,23.65,23.6,23.64,249188.0,23.62,23.65,23.6,23.64,249188.0
2021-08-30 15:50:00,23.64,23.71,23.63,23.7,373353.0,23.64,23.71,23.63,23.7,373353.0
2021-08-30 15:55:00,23.7,23.71,23.63,23.63,607225.0,23.7,23.71,23.63,23.63,607225.0
2021-08-31 09:30:00,23.51,24.1,23.5,24.07,1602285.0,23.51,24.1,23.5,24.07,1602285.0
2021-08-31 09:35:00,24.08,24.11,23.9,23.98,911921.0,24.08,24.11,23.9,23.98,911921.0
2021-08-31 09:40:00,23.99,24.06,23.83,23.84,586529.0,23.99,24.06,23.83,23.84,586529.0
2021-08-31 09:45:00,23.83,23.84,23.61,23.76,582735.0,23.83,23.84,23.61,23.76,582735.0
2021-08-31 09:50:00,23.76,23.76,23.53,23.57,1058866.0,23.76,23.76,23.53,23.57,1058866.0
2021-08-31 09:55:00,23.57,23.64,23.53,23.55,662117.0,23.57,23.64,23.53,23.55,662117.0
2021-08-31 10:00:00,23.55,23.68,23.53,23.62,490402.0,23.55,23.68,23.53,23.62,490402.0
2021-08-31 10:05:00,23.62,23.66,23.53,23.65,696953.0,23.62,23.66,23.53,23.65,696953.0
2021-08-31 10:10:00,23.64,23.73,23.56,23.73,563873.0,23.64,23.73,23.56,23.73,563873.0
2021-08-31 10:15:00,23.73,23.86,23.7,23.84,745670.0,23.73,23.86,23.7,23.84,745670.0
2021-08-31 10:20:00,23.84,23.93,23.81,23.86,367396.0,23.84,23.93,23.81,23.86,367396.0
2021-08-31 10:25:00,23.85,23.86,23.78,23.8,332161.0,23.85,23.86,23.78,23.8,332161.0
2021-08-31 10:30:00,23.79,23.8,23.69,23.7,286653.0,23.79,23.8,23.69,23.7,286653.0
2021-08-31 10:35:00,23.69,23.8,23.67,23.8,244255.0,23.69,23.8,23.67,23.8,244255.0
2021-08-31 10:40:00,23.8,23.9,23.76,23.84,328549.0,23.8,23.9,23.76,23.84,328549.0
2021-08-31 10:45:00,23.83,23.89,23.8,23.86,275547.0,23.83,23.89,23.8,23.86,275547.0
2021-08-31 10:50:00,23.86,23.9,23.82,23.83,283429.0,23.86,23.9,23.82,23.83,283429.0
2021-08-31 10:55:00,23.83,23.83,23.74,23.76,277935.0,23.83,23.83,23.74,23.76,277935.0
2021-08-31 11:00:00,23.75,23.78,23.71,23.76,223310.0,23.75,23.78,23.71,23.76,223310.0
2021-08-31 11:05:00,23.76,23.85,23.71,23.78,213969.0,23.76,23.85,23.71,23.78,213969.0
2021-08-31 11:10:00,23.77,23.79,23.73,23.78,189405.0,23.77,23.79,23.73,23.78,189405.0
2021-08-31 11:15:00,23.78,23.87,23.77,23.87,184803.0,23.78,23.87,23.77,23.87,184803.0
2021-08-31 11:20:00,23.87,23.89,23.82,23.87,219238.0,23.87,23.89,23.82,23.87,219238.0
2021-08-31 11:25:00,23.86,23.92,23.85,23.91,204110.0,23.86,23.92,23.85,23.91,204110.0
2021-08-31 11:30:00,23.91,23.94,23.87,23.9,198564.0,23.91,23.94,23.87,23.9,198564.0
2021-08-31 11:35:00,23.9,23.95,23.89,23.93,179294.0,23.9,23.95,23.89,23.93,179294.0
2021-08-31 11:40:00,23.92,24.0,23.9,23.99,166966.0,23.92,24.0,23.9,23.99,166966.0
2021-08-31 11:45:00,23.99,24.06,23.99,24.03,354604.0,23.99,24.06,23.99,24.03,354604.0
2021-08-31 11:50:00,24.04,24.05,24.01,24.04,179261.0,24.04,24.05,24.01,24.04,179261.0
2021-08-31 11:55:00,24.04,24.06,24.02,24.03,149714.0,24.04,24.06,24.02,24.03,149714.0
2021-08-31 12:00:00,24.03,24.14,24.03,24.06,532288.0,24.03,24.14,24.03,24.06,532288.0
2021-08-31 12:05:00,24.05,24.06,23.97,23.98,343986.0,24.05,24.06,23.97,23.98,343986.0
2021-08-31 12:10:00,23.98,24.01,23.97,24.01,154539.0,23.98,24.01,23.97,24.01,154539.0
2021-08-31 12:15:00,24.0,24.02,23.98,23.99,115884.0,24.0,24.02,23.98,23.99,115884.0
2021-08-31 12:20:00,24.0,24.07,24.0,24.04,151740.0,24.0,24.07,24.0,24.04,151740.0
2021-08-31 12:25:00,24.03,24.07,24.01,24.07,105920.0,24.03,24.07,24.01,24.07,105920.0
2021-08-31 12:30:00,24.07,24.08,23.99,24.01,147709.0,24.07,24.08,23.99,24.01,147709.0
2021-08-31 12:35:00,24.02,24.08,24.01,24.05,182504.0,24.02,24.08,24.01,24.05,182504.0
2021-08-31 12:40:00,24.05,24.09,24.04,24.06,144013.0,24.05,24.09,24.04,24.06,144013.0
2021-08-31 12:45:00,24.06,24.07,24.0,24.01,113914.0,24.06,24.07,24.0,24.01,113914.0
2021-08-31 12:50:00,24.01,24.14,23.99,24.13,229356.0,24.01,24.14,23.99,24.13,229356.0
2021-08-31 12:55:00,24.14,24.18,24.12,24.13,304131.0,24.14,24.18,24.12,24.13,304131.0
2021-08-31 13:00:00,24.13,24.14,24.05,24.08,194977.0,24.13,24.14,24.05,24.08,194977.0
2021-08-31 13:05:00,24.08,24.11,24.06,24.07,165122.0,24.08,24.11,24.06,24.07,165122.0
2021-08-31 13:10:00,24.07,24.1,24.05,24.08,132003.0,24.07,24.1,24.05,24.08,132003.0
2021-08-31 13:15:00,24.09,24.09,24.02,24.04,186235.0,24.09,24.09,24.02,24.04,186235.0
2021-08-31 13:20:00,24.05,24.05,23.98,24.02,231235.0,24.05,24.05,23.98,24.02,231235.0
2021-08-31 13:25:00,24.02,24.12,24.02,24.11,229713.0,24.02,24.12,24.02,24.11,229713.0
2021-08-31 13:30:00,24.12,24.12,24.06,24.06,147505.0,24.12,24.12,24.06,24.06,147505.0
2021-08-31 13:35:00,24.07,24.13,24.06,24.11,94056.0,24.07,24.13,24.06,24.11,94056.0
2021-08-31 13:40:00,24.11,24.15,24.1,24.14,145334.0,24.11,24.15,24.1,24.14,145334.0
2021-08-31 13:45:00,24.14,24.17,24.12,24.14,171987.0,24.14,24.17,24.12,24.14,171987.0
2021-08-31 13:50:00,24.14,24.15,24.1,24.11,109287.0,24.14,24.15,24.1,24.11,109287.0
2021-08-31 13:55:00,24.1,24.13,24.08,24.12,135480.0,24.1,24.13,24.08,24.12,135480.0
2021-08-31 14:00:00,24.12,24.14,24.07,24.09,102917.0,24.12,24.14,24.07,24.09,102917.0
2021-08-31 14:05:00,24.09,24.11,24.07,24.08,147444.0,24.09,24.11,24.07,24.08,147444.0
2021-08-31 14:10:00,24.08,24.09,24.04,24.07,126573.0,24.08,24.09,24.04,24.07,126573.0
2021-08-31 14:15:00,24.07,24.09,24.06,24.08,79683.0,24.07,24.09,24.06,24.08,79683.0
2021-08-31 14:20:00,24.08,24.11,24.07,24.08,131371.0,24.08,24.11,24.07,24.08,131371.0
2021-08-31 14:25:00,24.08,24.1,24.03,24.06,141285.0,24.08,24.1,24.03,24.06,141285.0
2021-08-31 14:30:00,24.05,24.1,24.05,24.07,91914.0,24.05,24.1,24.05,24.07,91914.0
2021-08-31 14:35:00,24.07,24.09,24.05,24.06,77480.0,24.07,24.09,24.05,24.06,77480.0
2021-08-31 14:40:00,24.06,24.06,24.0,24.01,163905.0,24.06,24.06,24.0,24.01,163905.0
2021-08-31 14:45:00,24.0,24.01,23.97,23.99,102880.0,24.0,24.01,23.97,23.99,102880.0
2021-08-31 14:50:00,23.98,24.03,23.98,24.01,144498.0,23.98,24.03,23.98,24.01,144498.0
2021-08-31 14:55:00,24.02,24.06,24.0,24.06,104645.0,24.02,24.06,24.0,24.06,104645.0
2021-08-31 15:00:00,24.05,24.08,24.05,24.07,192587.0,24.05,24.08,24.05,24.07,192587.0
2021-08-31 15:05:00,24.06,24.07,24.03,24.05,220547.0,24.06,24.07,24.03,24.05,220547.0
2021-08-31 15:10:00,24.05,24.05,24.01,24.04,196248.0,24.05,24.05,24.01,24.04,196248.0
2021-08-31 15:15:00,24.04,24.09,24.03,24.09,248070.0,24.04,24.09,24.03,24.09,248070.0
2021-08-31 15:20:00,24.09,24.1,24.03,24.08,432921.0,24.09,24.1,24.03,24.08,432921.0
2021-08-31 15:25:00,24.09,24.11,24.06,24.08,302925.0,24.09,24.11,24.06,24.08,302925.0
2021-08-31 15:30:00,24.07,24.08,24.01,24.03,310771.0,24.07,24.08,24.01,24.03,310771.0
2021-08-31 15:35:00,24.03,24.03,23.98,24.02,459688.0,24.03,24.03,23.98,24.02,459688.0
2021-08-31 15:40:00,24.02,24.08,24.01,24.07,305562.0,24.02,24.08,24.01,24.07,305562.0
2021-08-31 15:45:00,24.08,24.11,24.06,24.11,381531.0,24.08,24.11,24.06,24.11,381531.0
2021-08-31 15:50:00,24.11,24.19,24.1,24.17,948051.0,24.11,24.19,24.1,24.17,948051.0
2021-08-31 15:55:00,24.17,24.18,24.13,24.13,1358842.0,24.17,24.18,24.13,24.13,1358842.0
2021-09-01 09:30:00,24.22,24.42,24.08,24.14,1517237.0,24.22,24.42,24.08,24.14,1517237.0
2021-09-01 09:35:00,24.13,24.31,24.03,24.27,859145.0,24.13,24.31,24.03,24.27,859145.0
2021-09-01 09:40:00,24.27,24.3,24.04,24.05,799767.0,24.27,24.3,24.04,24.05,799767.0
2021-09-01 09:45:00,24.04,24.05,23.82,24.02,1020224.0,24.04,24.05,23.82,24.02,1020224.0
2021-09-01 09:50:00,24.02,24.1,23.92,23.95,529333.0,24.02,24.1,23.92,23.95,529333.0
2021-09-01 09:55:00,23.95,23.95,23.86,23.9,715697.0,23.95,23.95,23.86,23.9,715697.0
2021-09-01 10:00:00,23.91,24.11,23.9,24.07,606742.0,23.91,24.11,23.9,24.07,606742.0
2021-09-01 10:05:00,24.07,24.08,23.96,24.01,351597.0,24.07,24.08,23.96,24.01,351597.0
2021-09-01 10:10:00,24.0,24.01,23.89,23.91,486249.0,24.0,24.01,23.89,23.91,486249.0
2021-09-01 10:15:00,23.9,24.0,23.85,23.87,674409.0,23.9,24.0,23.85,23.87,674409.0
2021-09-01 10:20:00,23.86,23.95,23.86,23.91,297979.0,23.86,23.95,23.86,23.91,297979.0
2021-09-01 10:25:00,23.91,23.97,23.9,23.97,199674.0,23.91,23.97,23.9,23.97,199674.0
2021-09-01 10:30:00,23.97,24.06,23.97,24.02,347789.0,23.97,24.06,23.97,24.02,347789.0
2021-09-01 10:35:00,24.01,24.02,23.9,23.92,226939.0,24.01,24.02,23.9,23.92,226939.0
2021-09-01 10:40:00,23.93,24.01,23.92,23.97,252003.0,23.93,24.01,23.92,23.97,252003.0
2021-09-01 10:45:00,23.96,24.0,23.92,23.94,240113.0,23.96,24.0,23.92,23.94,240113.0
2021-09-01 10:50:00,23.93,24.06,23.91,24.05,383598.0,23.93,24.06,23.91,24.05,383598.0
2021-09-01 10:55:00,24.05,24.1,24.03,24.05,407584.0,24.05,24.1,24.03,24.05,407584.0
2021-09-01 11:00:00,24.05,24.05,23.95,23.96,335355.0,24.05,24.05,23.95,23.96,335355.0
2021-09-01 11:05:00,23.96,23.97,23.92,23.94,191326.0,23.96,23.97,23.92,23.94,191326.0
2021-09-01 11:10:00,23.94,23.98,23.91,23.94,242011.0,23.94,23.98,23.91,23.94,242011.0
2021-09-01 11:15:00,23.94,24.05,23.93,23.99,317713.0,23.94,24.05,23.93,23.99,317713.0
2021-09-01 11:20:00,24.0,24.0,23.92,23.94,256378.0,24.0,24.0,23.92,23.94,256378.0
2021-09-01 11:25:00,23.93,23.99,23.91,23.93,183319.0,23.93,23.99,23.91,23.93,183319.0
2021-09-01 11:30:00,23.92,23.93,23.84,23.9,328050.0,23.92,23.93,23.84,23.9,328050.0
2021-09-01 11:35:00,23.89,23.91,23.82,23.85,223880.0,23.89,23.91,23.82,23.85,223880.0
2021-09-01 11:40:00,23.84,23.89,23.82,23.84,186520.0,23.84,23.89,23.82,23.84,186520.0
2021-09-01 11:45:00,23.85,23.88,23.71,23.75,849031.0,23.85,23.88,23.71,23.75,849031.0
2021-09-01 11:50:00,23.75,23.79,23.71,23.77,318337.0,23.75,23.79,23.71,23.77,318337.0
2021-09-01 11:55:00,23.77,23.77,23.72,23.73,189156.0,23.77,23.77,23.72,23.73,189156.0
2021-09-01 12:00:00,23.73,23.74,23.67,23.71,573848.0,23.73,23.74,23.67,23.71,573848.0
2021-09-01 12:05:00,23.7,23.74,23.69,23.73,284174.0,23.7,23.74,23.69,23.73,284174.0
2021-09-01 12:10:00,23.73,23.77,23.72,23.74,200427.0,23.73,23.77,23.72,23.74,200427.0
2021-09-01 12:15:00,23.73,23.75,23.7,23.72,124720.0,23.73,23.75,23.7,23.72,124720.0
2021-09-01 12:20:00,23.72,23.8,23.72,23.77,204829.0,23.72,23.8,23.72,23.77,204829.0
2021-09-01 12:25:00,23.77,23.83,23.76,23.82,144638.0,23.77,23.83,23.76,23.82,144638.0
2021-09-01 12:30:00,23.82,23.83,23.76,23.76,225843.0,23.82,23.83,23.76,23.76,225843.0
2021-09-01 12:35:00,23.76,23.8,23.74,23.77,326131.0,23.76,23.8,23.74,23.77,326131.0
2021-09-01 12:40:00,23.77,23.78,23.68,23.68,767950.0,23.77,23.78,23.68,23.68,767950.0
2021-09-01 12:45:00,23.69,23.74,23.68,23.73,265926.0,23.69,23.74,23.68,23.73,265926.0
2021-09-01 12:50:00,23.72,23.74,23.64,23.65,443807.0,23.72,23.74,23.64,23.65,443807.0
2021-09-01 12:55:00,23.65,23.7,23.64,23.67,134821.0,23.65,23.7,23.64,23.67,134821.0
2021-09-01 13:00:00,23.67,23.7,23.63,23.66,195019.0,23.67,23.7,23.63,23.66,195019.0
2021-09-01 13:05:00,23.67,23.68,23.62,23.63,367921.0,23.67,23.68,23.62,23.63,367921.0
2021-09-01 13:10:00,23.63,23.66,23.6,23.6,319298.0,23.63,23.66,23.6,23.6,319298.0
2021-09-01 13:15:00,23.6,23.6,23.53,23.58,778272.0,23.6,23.6,23.53,23.58,778272.0
2021-09-01 13:20:00,23.57,23.6,23.55,23.57,438588.0,23.57,23.6,23.55,23.57,438588.0
2021-09-01 13:25:00,23.57,23.57,23.52,23.53,212304.0,23.57,23.57,23.52,23.53,212304.0
2021-09-01 13:30:00,23.54,23.58,23.53,23.57,231515.0,23.54,23.58,23.53,23.57,231515.0
2021-09-01 13:35:00,23.56,23.6,23.55,23.57,187386.0,23.56,23.6,23.55,23.57,187386.0
2021-09-01 13:40:00,23.57,23.58,23.52,23.53,156759.0,23.57,23.58,23.52,23.53,156759.0
2021-09-01 13:45:00,23.53,23.54,23.49,23.53,360363.0,23.53,23.54,23.49,23.53,360363.0
2021-09-01 13:50:00,23.53,23.54,23.44,23.46,391689.0,23.53,23.54,23.44,23.46,391689.0
2021-09-01 13:55:00,23.46,23.5,23.43,23.46,272184.0,23.46,23.5,23.43,23.46,272184.0
2021-09-01 14:00:00,23.46,23.48,23.36,23.4,304099.0,23.46,23.48,23.36,23.4,304099.0
2021-09-01 14:05:00,23.4,23.41,23.38,23.4,108993.0,23.4,23.41,23.38,23.4,108993.0
2021-09-01 14:10:00,23.39,23.41,23.35,23.36,352401.0,23.39,23.41,23.35,23.36,352401.0
2021-09-01 14:15:00,23.36,23.37,23.32,23.33,208115.0,23.36,23.37,23.32,23.33,208115.0
2021-09-01 14:20:00,23.33,23.34,23.31,23.33,173341.0,23.33,23.34,23.31,23.33,173341.0
2021-09-01 14:25:00,23.33,23.4,23.32,23.39,172439.0,23.33,23.4,23.32,23.39,172439.0
2021-09-01 14:30:00,23.39,23.4,23.33,23.35,279353.0,23.39,23.4,23.33,23.35,279353.0
2021-09-01 14:35:00,23.35,23.39,23.32,23.37,105016.0,23.35,23.39,23.32,23.37,105016.0
2021-09-01 14:40:00,23.37,23.48,23.36,23.48,349243.0,23.37,23.48,23.36,23.48,349243.0
2021-09-01 14:45:00,23.48,23.52,23.45,23.49,240289.0,23.48,23.52,23.45,23.49,240289.0
2021-09-01 14:50:00,23.49,23.51,23.46,23.46,213012.0,23.49,23.51,23.46,23.46,213012.0
2021-09-01 14:55:00,23.47,23.5,23.46,23.48,157640.0,23.47,23.5,23.46,23.48,157640.0
2021-09-01 15:00:00,23.49,23.53,23.48,23.52,288620.0,23.49,23.53,23.48,23.52,288620.0
2021-09-01 15:05:00,23.52,23.54,23.49,23.51,281051.0,23.52,23.54,23.49,23.51,281051.0
2021-09-01 15:10:00,23.52,23.55,23.5,23.55,230673.0,23.52,23.55,23.5,23.55,230673.0
2021-09-01 15:15:00,23.55,23.55,23.5,23.52,272518.0,23.55,23.55,23.5,23.52,272518.0
2021-09-01 15:20:00,23.52,23.56,23.51,23.52,282486.0,23.52,23.56,23.51,23.52,282486.0
2021-09-01 15:25:00,23.53,23.53,23.46,23.48,248245.0,23.53,23.53,23.46,23.48,248245.0
2021-09-01 15:30:00,23.48,23.55,23.48,23.51,198053.0,23.48,23.55,23.48,23.51,198053.0
2021-09-01 15:35:00,23.52,23.53,23.48,23.49,210201.0,23.52,23.53,23.48,23.49,210201.0
2021-09-01 15:40:00,23.49,23.52,23.48,23.5,306749.0,23.49,23.52,23.48,23.5,306749.0
2021-09-01 15:45:00,23.5,23.56,23.5,23.55,292446.0,23.5,23.56,23.5,23.55,292446.0
2021-09-01 15:50:00,23.56,23.57,23.53,23.55,600313.0,23.56,23.57,23.53,23.55,600313.0
2021-09-01 15:55:00,23.55,23.56,23.49,23.51,830627.0,23.55,23.56,23.49,23.51,830627.0
2021-09-02 09:30:00,23.58,23.73,23.41,23.66,1132451.0,23.58,23.73,23.41,23.66,1132451.0
2021-09-02 09:35:00,23.65,23.65,23.34,23.38,697817.0,23.65,23.65,23.34,23.38,697817.0
2021-09-02 09:40:00,23.39,23.44,23.26,23.27,665440.0,23.39,23.44,23.26,23.27,665440.0
2021-09-02 09:45:00,23.27,23.45,23.26,23.32,753980.0,23.27,23.45,23.26,23.32,753980.0
2021-09-02 09:50:00,23.32,23.33,23.13,23.18,807541.0,23.32,23.33,23.13,23.18,807541.0
2021-09-02 09:55:00,23.18,23.28,23.12,23.27,564139.0,23.18,23.28,23.12,23.27,564139.0
2021-09-02 10:00:00,23.27,23.4,23.27,23.39,818464.0,23.27,23.4,23.27,23.39,818464.0
2021-09-02 10:05:00,23.39,23.51,23.37,23.39,871527.0,23.39,23.51,23.37,23.39,871527.0
2021-09-02 10:10:00,23.39,23.42,23.3,23.35,639854.0,23.39,23.42,23.3,23.35,639854.0
2021-09-02 10:15:00,23.35,23.52,23.3,23.47,715945.0,23.35,23.52,23.3,23.47,715945.0
2021-09-02 10:20:00,23.47,23.64,23.45,23.62,815324.0,23.47,23.64,23.45,23.62,815324.0
2021-09-02 10:25:00,23.62,23.67,23.58,23.65,453968.0,23.62,23.67,23.58,23.65,453968.0
2021-09-02 10:30:00,23.65,23.7,23.62,23.66,361777.0,23.65,23.7,23.62,23.66,361777.0
2021-09-02 10:35:00,23.66,23.85,23.62,23.75,625927.0,23.66,23.85,23.62,23.75,625927.0
2021-09-02 10:40:00,23.75,23.81,23.72,23.78,348899.0,23.75,23.81,23.72,23.78,348899.0
2021-09-02 10:45:00,23.79,23.84,23.72,23.79,312346.0,23.79,23.84,23.72,23.79,312346.0
2021-09-02 10:50:00,23.8,23.86,23.77,23.81,418043.0,23.8,23.86,23.77,23.81,418043.0
2021-09-02 10:55:00,23.8,23.87,23.8,23.84,165938.0,23.8,23.87,23.8,23.84,165938.0
2021-09-02 11:00:00,23.83,24.0,23.83,23.98,1338584.0,23.83,24.0,23.83,23.98,1338584.0
2021-09-02 11:05:00,23.98,24.1,23.97,24.1,774250.0,23.98,24.1,23.97,24.1,774250.0
2021-09-02 11:10:00,24.09,24.16,24.09,24.11,759894.0,24.09,24.16,24.09,24.11,759894.0
2021-09-02 11:15:00,24.11,24.13,24.03,24.11,770722.0,24.11,24.13,24.03,24.11,770722.0
2021-09-02 11:20:00,24.11,24.16,24.1,24.13,346541.0,24.11,24.16,24.1,24.13,346541.0
2021-09-02 11:25:00,24.13,24.15,24.08,24.14,641421.0,24.13,24.15,24.08,24.14,641421.0
2021-09-02 11:30:00,24.14,24.18,24.1,24.12,595482.0,24.14,24.18,24.1,24.12,595482.0
2021-09-02 11:35:00,24.12,24.12,24.08,24.1,237706.0,24.12,24.12,24.08,24.1,237706.0
2021-09-02 11:40:00,24.1,24.2,24.08,24.17,407419.0,24.1,24.2,24.08,24.17,407419.0
2021-09-02 11:45:00,24.18,24.31,24.14,24.28,725159.0,24.18,24.31,24.14,24.28,725159.0
2021-09-02 11:50:00,24.27,24.35,24.26,24.3,954592.0,24.27,24.35,24.26,24.3,954592.0
2021-09-02 11:55:00,24.3,24.34,24.27,24.34,460595.0,24.3,24.34,24.27,24.34,460595.0
2021-09-02 12:00:00,24.33,24.35,24.22,24.25,555313.0,24.33,24.35,24.22,24.25,555313.0
2021-09-02 12:05:00,24.25,24.27,24.21,24.24,298665.0,24.25,24.27,24.21,24.24,298665.0
2021-09-02 12:10:00,24.24,24.3,24.21,24.27,329612.0,24.24,24.3,24.21,24.27,329612.0
2021-09-02 12:15:00,24.27,24.32,24.26,24.27,460801.0,24.27,24.32,24.26,24.27,460801.0
2021-09-02 12:20:00,24.28,24.39,24.26,24.36,386373.0,24.28,24.39,24.26,24.36,386373.0
2021-09-02 12:25:00,24.35,24.39,24.33,24.38,221569.0,24.35,24.39,24.33,24.38,221569.0
2021-09-02 12:30:00,24.38,24.39,24.32,24.38,205958.0,24.38,24.39,24.32,24.38,205958.0
2021-09-02 12:35:00,24.38,24.38,24.33,24.34,270064.0,24.38,24.38,24.33,24.34,270064.0
2021-09-02 12:40:00,24.34,24.38,24.31,24.37,171310.0,24.34,24.38,24.31,24.37,171310.0
2021-09-02 12:45:00,24.36,24.39,24.35,24.38,202809.0,24.36,24.39,24.35,24.38,202809.0
2021-09-02 12:50:00,24.37,24.47,24.37,24.41,523729.0,24.37,24.47,24.37,24.41,523729.0
2021-09-02 12:55:00,24.42,24.43,24.38,24.4,278012.0,24.42,24.43,24.38,24.4,278012.0
2021-09-02 13:00:00,24.4,24.42,24.35,24.36,242851.0,24.4,24.42,24.35,24.36,242851.0
2021-09-02 13:05:00,24.35,24.39,24.32,24.37,230741.0,24.35,24.39,24.32,24.37,230741.0
2021-09-02 13:10:00,24.38,24.39,24.34,24.38,150535.0,24.38,24.39,24.34,24.38,150535.0
2021-09-02 13:15:00,24.38,24.45,24.38,24.39,248726.0,24.38,24.45,24.38,24.39,248726.0
2021-09-02 13:20:00,24.39,24.42,24.31,24.33,258606.0,24.39,24.42,24.31,24.33,258606.0
2021-09-02 13:25:00,24.32,24.34,24.25,24.25,330507.0,24.32,24.34,24.25,24.25,330507.0
2021-09-02 13:30:00,24.26,24.32,24.21,24.23,317030.0,24.26,24.32,24.21,24.23,317030.0
2021-09-02 13:35:00,24.23,24.24,24.17,24.2,456582.0,24.23,24.24,24.17,24.2,456582.0
2021-09-02 13:40:00,24.19,24.26,24.19,24.26,299657.0,24.19,24.26,24.19,24.26,299657.0
2021-09-02 13:45:00,24.26,24.28,24.23,24.26,476793.0,24.26,24.28,24.23,24.26,476793.0
2021-09-02 13:50:00,24.25,24.26,24.14,24.2,511935.0,24.25,24.26,24.14,24.2,511935.0
2021-09-02 13:55:00,24.21,24.23,24.19,24.23,146616.0,24.21,24.23,24.19,24.23,146616.0
2021-09-02 14:00:00,24.23,24.25,24.16,24.17,355571.0,24.23,24.25,24.16,24.17,355571.0
2021-09-02 14:05:00,24.18,24.2,24.15,24.18,258620.0,24.18,24.2,24.15,24.18,258620.0
2021-09-02 14:10:00,24.19,24.19,24.11,24.14,217039.0,24.19,24.19,24.11,24.14,217039.0
2021-09-02 14:15:00,24.14,24.18,24.1,24.18,170458.0,24.14,24.18,24.1,24.18,170458.0
2021-09-02 14:20:00,24.18,24.18,24.11,24.12,117208.0,24.18,24.18,24.11,24.12,117208.0
2021-09-02 14:25:00,24.13,24.16,24.11,24.14,186029.0,24.13,24.16,24.11,24.14,186029.0
2021-09-02 14:30:00,24.14,24.2,24.12,24.2,182365.0,24.14,24.2,24.12,24.2,182365.0
2021-09-02 14:35:00,24.2,24.2,24.15,24.19,117199.0,24.2,24.2,24.15,24.19,117199.0
2021-09-02 14:40:00,24.19,24.22,24.18,24.21,177732.0,24.19,24.22,24.18,24.21,177732.0
2021-09-02 14:45:00,24.21,24.24,24.2,24.22,148096.0,24.21,24.24,24.2,24.22,148096.0
2021-09-02 14:50:00,24.22,24.26,24.22,24.26,180705.0,24.22,24.26,24.22,24.26,180705.0
2021-09-02 14:55:00,24.25,24.27,24.22,24.23,364148.0,24.25,24.27,24.22,24.23,364148.0
2021-09-02 15:00:00,24.24,24.28,24.2,24.21,268433.0,24.24,24.28,24.2,24.21,268433.0
2021-09-02 15:05:00,24.22,24.22,24.13,24.15,469369.0,24.22,24.22,24.13,24.15,469369.0
2021-09-02 15:10:00,24.14,24.17,24.1,24.16,298576.0,24.14,24.17,24.1,24.16,298576.0
2021-09-02 15:15:00,24.16,24.21,24.15,24.19,149786.0,24.16,24.21,24.15,24.19,149786.0
2021-09-02 15:20:00,24.18,24.19,24.08,24.11,159528.0,24.18,24.19,24.08,24.11,159528.0
2021-09-02 15:25:00,24.11,24.14,24.09,24.09,258280.0,24.11,24.14,24.09,24.09,258280.0
2021-09-02 15:30:00,24.09,24.1,24.05,24.06,285681.0,24.09,24.1,24.05,24.06,285681.0
2021-09-02 15:35:00,24.05,24.06,24.0,24.02,246853.0,24.05,24.06,24.0,24.02,246853.0
2021-09-02 15:40:00,24.02,24.03,23.97,23.98,261666.0,24.02,24.03,23.97,23.98,261666.0
2021-09-02 15:45:00,23.98,24.02,23.97,24.0,358581.0,23.98,24.02,23.97,24.0,358581.0
2021-09-02 15:50:00,24.0,24.07,23.99,24.05,670614.0,24.0,24.07,23.99,24.05,670614.0
2021-09-02 15:55:00,24.05,24.05,23.99,24.02,704556.0,24.05,24.05,23.99,24.02,704556.0
2021-09-03 09:30:00,23.92,24.11,23.77,24.09,879776.0,23.92,24.11,23.77,24.09,879776.0
2021-09-03 09:35:00,24.09,24.14,23.81,23.84,634367.0,24.09,24.14,23.81,23.84,634367.0
2021-09-03 09:40:00,23.84,23.91,23.77,23.8,597735.0,23.84,23.91,23.77,23.8,597735.0
2021-09-03 09:45:00,23.8,24.15,23.78,24.11,828778.0,23.8,24.15,23.78,24.11,828778.0
2021-09-03 09:50:00,24.11,24.14,23.94,23.95,532663.0,24.11,24.14,23.94,23.95,532663.0
2021-09-03 09:55:00,23.96,23.98,23.84,23.86,456227.0,23.96,23.98,23.84,23.86,456227.0
2021-09-03 10:00:00,23.86,23.86,23.71,23.74,742953.0,23.86,23.86,23.71,23.74,742953.0
2021-09-03 10:05:00,23.73,23.79,23.68,23.76,640616.0,23.73,23.79,23.68,23.76,640616.0
2021-09-03 10:10:00,23.77,23.94,23.75,23.94,422580.0,23.77,23.94,23.75,23.94,422580.0
2021-09-03 10:15:00,23.93,23.95,23.88,23.92,420525.0,23.93,23.95,23.88,23.92,420525.0
2021-09-03 10:20:00,23.91,23.91,23.74,23.74,360690.0,23.91,23.91,23.74,23.74,360690.0
2021-09-03 10:25:00,23.73,23.79,23.71,23.74,407597.0,23.73,23.79,23.71,23.74,407597.0
2021-09-03 10:30:00,23.74,23.75,23.62,23.63,570644.0,23.74,23.75,23.62,23.63,570644.0
2021-09-03 10:35:00,23.63,23.67,23.59,23.64,806861.0,23.63,23.67,23.59,23.64,806861.0
2021-09-03 10:40:00,23.64,23.69,23.57,23.6,364197.0,23.64,23.69,23.57,23.6,364197.0
2021-09-03 10:45:00,23.6,23.63,23.53,23.54,391185.0,23.6,23.63,23.53,23.54,391185.0
2021-09-03 10:50:00,23.54,23.56,23.49,23.5,642151.0,23.54,23.56,23.49,23.5,642151.0
2021-09-03 10:55:00,23.49,23.54,23.45,23.54,555831.0,23.49,23.54,23.45,23.54,555831.0
2021-09-03 11:00:00,23.54,23.55,23.5,23.54,212611.0,23.54,23.55,23.5,23.54,212611.0
2021-09-03 11:05:00,23.53,23.53,23.4,23.44,644171.0,23.53,23.53,23.4,23.44,644171.0
2021-09-03 11:10:00,23.45,23.46,23.37,23.38,452035.0,23.45,23.46,23.37,23.38,452035.0
2021-09-03 11:15:00,23.38,23.38,23.31,23.35,396659.0,23.38,23.38,23.31,23.35,396659.0
2021-09-03 11:20:00,23.35,23.35,23.25,23.29,397146.0,23.35,23.35,23.25,23.29,397146.0
2021-09-03 11:25:00,23.28,23.29,23.21,23.24,717692.0,23.28,23.29,23.21,23.24,717692.0
2021-09-03 11:30:00,23.23,23.24,23.17,23.21,754231.0,23.23,23.24,23.17,23.21,754231.0
2021-09-03 11:35:00,23.21,23.23,23.17,23.22,860791.0,23.21,23.23,23.17,23.22,860791.0
2021-09-03 11:40:00,23.22,23.22,23.15,23.2,412397.0,23.22,23.22,23.15,23.2,412397.0
2021-09-03 11:45:00,23.21,23.23,23.17,23.21,504964.0,23.21,23.23,23.17,23.21,504964.0
2021-09-03 11:50:00,23.21,23.22,23.15,23.16,328919.0,23.21,23.22,23.15,23.16,328919.0
2021-09-03 11:55:00,23.16,23.16,23.02,23.03,786498.0,23.16,23.16,23.02,23.03,786498.0
2021-09-03 12:00:00,23.03,23.07,22.94,22.96,1015416.0,23.03,23.07,22.94,22.96,1015416.0
2021-09-03 12:05:00,22.96,22.97,22.91,22.92,579084.0,22.96,22.97,22.91,22.92,579084.0
2021-09-03 12:10:00,22.92,22.92,22.82,22.83,943248.0,22.92,22.92,22.82,22.83,943248.0
2021-09-03 12:15:00,22.83,22.86,22.77,22.82,1697737.0,22.83,22.86,22.77,22.82,1697737.0
2021-09-03 12:20:00,22.82,22.84,22.78,22.81,747241.0,22.82,22.84,22.78,22.81,747241.0
2021-09-03 12:25:00,22.8,22.83,22.78,22.83,635576.0,22.8,22.83,22.78,22.83,635576.0
2021-09-03 12:30:00,22.83,22.83,22.71,22.73,969046.0,22.83,22.83,22.71,22.73,969046.0
2021-09-03 12:35:00,22.72,22.73,22.65,22.7,1082603.0,22.72,22.73,22.65,22.7,1082603.0
2021-09-03 12:40:00,22.7,22.79,22.63,22.79,1016908.0,22.7,22.79,22.63,22.79,1016908.0
2021-09-03 12:45:00,22.79,22.81,22.71,22.8,598292.0,22.79,22.81,22.71,22.8,598292.0
2021-09-03 12:50:00,22.8,22.83,22.74,22.75,865102.0,22.8,22.83,22.74,22.75,865102.0
2021-09-03 12:55:00,22.74,22.75,22.7,22.73,455835.0,22.74,22.75,22.7,22.73,455835.0
2021-09-03 13:00:00,22.72,22.83,22.68,22.82,747442.0,22.72,22.83,22.68,22.82,747442.0
2021-09-03 13:05:00,22.82,22.9,22.76,22.87,811446.0,22.82,22.9,22.76,22.87,811446.0
2021-09-03 13:10:00,22.87,22.94,22.81,22.87,758957.0,22.87,22.94,22.81,22.87,758957.0
2021-09-03 13:15:00,22.86,22.87,22.79,22.82,334304.0,22.86,22.87,22.79,22.82,334304.0
2021-09-03 13:20:00,22.82,22.91,22.81,22.88,406261.0,22.82,22.91,22.81,22.88,406261.0
2021-09-03 13:25:00,22.88,22.88,22.81,22.85,224584.0,22.88,22.88,22.81,22.85,224584.0
2021-09-03 13:30:00,22.85,22.86,22.79,22.81,188615.0,22.85,22.86,22.79,22.81,188615.0
2021-09-03 13:35:00,22.82,22.88,22.81,22.84,312638.0,22.82,22.88,22.81,22.84,312638.0
2021-09-03 13:40:00,22.83,22.85,22.8,22.84,289395.0,22.83,22.85,22.8,22.84,289395.0
2021-09-03 13:45:00,22.84,22.89,22.83,22.85,164599.0,22.84,22.89,22.83,22.85,164599.0
2021-09-03 13:50:00,22.85,22.93,22.85,22.92,275781.0,22.85,22.93,22.85,22.92,275781.0
2021-09-03 13:55:00,22.92,22.93,22.87,22.9,209876.0,22.92,22.93,22.87,22.9,209876.0
2021-09-03 14:00:00,22.91,22.91,22.86,22.9,268418.0,22.91,22.91,22.86,22.9,268418.0
2021-09-03 14:05:00,22.91,22.97,22.9,22.96,398840.0,22.91,22.97,22.9,22.96,398840.0
2021-09-03 14:10:00,22.96,23.02,22.96,23.01,424527.0,22.96,23.02,22.96,23.01,424527.0
2021-09-03 14:15:00,23.0,23.04,22.99,23.02,308561.0,23.0,23.04,22.99,23.02,308561.0
2021-09-03 14:20:00,23.02,23.03,22.97,22.98,394036.0,23.02,23.03,22.97,22.98,394036.0
2021-09-03 14:25:00,22.98,22.98,22.9,22.9,247404.0,22.98,22.98,22.9,22.9,247404.0
2021-09-03 14:30:00,22.9,22.91,22.87,22.89,186415.0,22.9,22.91,22.87,22.89,186415.0
2021-09-03 14:35:00,22.89,22.91,22.86,22.9,216335.0,22.89,22.91,22.86,22.9,216335.0
2021-09-03 14:40:00,22.91,22.91,22.86,22.9,218508.0,22.91,22.91,22.86,22.9,218508.0
2021-09-03 14:45:00,22.89,22.9,22.85,22.87,163481.0,22.89,22.9,22.85,22.87,163481.0
2021-09-03 14:50:00,22.87,22.89,22.84,22.88,286362.0,22.87,22.89,22.84,22.88,286362.0
2021-09-03 14:55:00,22.87,22.89,22.85,22.85,182111.0,22.87,22.89,22.85,22.85,182111.0
2021-09-03 15:00:00,22.85,22.91,22.85,22.9,149934.0,22.85,22.91,22.85,22.9,149934.0
2021-09-03 15:05:00,22.9,22.94,22.87,22.88,259857.0,22.9,22.94,22.87,22.88,259857.0
2021-09-03 15:10:00,22.88,22.88,22.81,22.86,339747.0,22.88,22.88,22.81,22.86,339747.0
2021-09-03 15:15:00,22.85,22.87,22.82,22.86,268420.0,22.85,22.87,22.82,22.86,268420.0
2021-09-03 15:20:00,22.86,22.87,22.82,22.83,181163.0,22.86,22.87,22.82,22.83,181163.0
2021-09-03 15:25:00,22.83,22.85,22.8,22.8,215713.0,22.83,22.85,22.8,22.8,215713.0
2021-09-03 15:30:00,22.81,22.86,22.8,22.82,285974.0,22.81,22.86,22.8,22.82,285974.0
2021-09-03 15:35:00,22.81,22.85,22.81,22.83,331465.0,22.81,22.85,22.81,22.83,331465.0
2021-09-03 15:40:00,22.83,22.88,22.82,22.86,378976.0,22.83,22.88,22.82,22.86,378976.0
2021-09-03 15:45:00,22.86,22.94,22.85,22.94,572472.0,22.86,22.94,22.85,22.94,572472.0
2021-09-03 15:50:00,22.94,22.98,22.93,22.93,847129.0,22.94,22.98,22.93,22.93,847129.0
2021-09-03 15:55:00,22.93,22.97,22.91,22.96,1612634.0,22.93,22.97,22.91,22.96,1612634.0
2021-09-07 09:30:00,22.75,23.1,22.56,22.96,1820291.0,22.75,23.1,22.56,22.96,1820291.0
2021-09-07 09:35:00,22.96,23.24,22.9,23.18,1172621.0,22.96,23.24,22.9,23.18,1172621.0
2021-09-07 09:40:00,23.18,23.33,23.15,23.3,1329655.0,23.18,23.33,23.15,23.3,1329655.0
2021-09-07 09:45:00,23.3,23.42,23.24,23.33,1031429.0,23.3,23.42,23.24,23.33,1031429.0
2021-09-07 09:50:00,23.32,23.42,23.29,23.33,823782.0,23.32,23.42,23.29,23.33,823782.0
2021-09-07 09:55:00,23.33,23.36,23.16,23.18,759770.0,23.33,23.36,23.16,23.18,759770.0
2021-09-07 10:00:00,23.17,23.4,23.17,23.35,527730.0,23.17,23.4,23.17,23.35,527730.0
2021-09-07 10:05:00,23.35,23.42,23.28,23.31,392194.0,23.35,23.42,23.28,23.31,392194.0
2021-09-07 10:10:00,23.31,23.49,23.23,23.39,933556.0,23.31,23.49,23.23,23.39,933556.0
2021-09-07 10:15:00,23.39,23.5,23.39,23.44,690929.0,23.39,23.5,23.39,23.44,690929.0
2021-09-07 10:20:00,23.44,23.53,23.33,23.34,521167.0,23.44,23.53,23.33,23.34,521167.0
2021-09-07 10:25:00,23.34,23.37,23.3,23.32,275528.0,23.34,23.37,23.3,23.32,275528.0
2021-09-07 10:30:00,23.32,23.35,23.19,23.21,539311.0,23.32,23.35,23.19,23.21,539311.0
2021-09-07 10:35:00,23.21,23.26,23.16,23.2,310138.0,23.21,23.26,23.16,23.2,310138.0
2021-09-07 10:40:00,23.21,23.24,23.16,23.19,313805.0,23.21,23.24,23.16,23.19,313805.0
2021-09-07 10:45:00,23.19,23.2,23.05,23.06,400069.0,23.19,23.2,23.05,23.06,400069.0
2021-09-07 10:50:00,23.06,23.12,23.04,23.09,626653.0,23.06,23.12,23.04,23.09,626653.0
2021-09-07 10:55:00,23.09,23.13,23.06,23.1,915910.0,23.09,23.13,23.06,23.1,915910.0
2021-09-07 11:00:00,23.09,23.11,23.0,23.06,523803.0,23.09,23.11,23.0,23.06,523803.0
2021-09-07 11:05:00,23.05,23.09,22.97,22.97,267606.0,23.05,23.09,22.97,22.97,267606.0
2021-09-07 11:10:00,22.97,23.04,22.95,23.03,354767.0,22.97,23.04,22.95,23.03,354767.0
2021-09-07 11:15:00,23.02,23.02,22.93,22.98,343542.0,23.02,23.02,22.93,22.98,343542.0
2021-09-07 11:20:00,22.97,23.06,22.93,23.04,273348.0,22.97,23.06,22.93,23.04,273348.0
2021-09-07 11:25:00,23.04,23.1,23.02,23.05,220545.0,23.04,23.1,23.02,23.05,220545.0
2021-09-07 11:30:00,23.05,23.13,23.04,23.12,241570.0,23.05,23.13,23.04,23.12,241570.0
2021-09-07 11:35:00,23.12,23.2,23.1,23.18,359181.0,23.12,23.2,23.1,23.18,359181.0
2021-09-07 11:40:00,23.18,23.24,23.16,23.23,310666.0,23.18,23.24,23.16,23.23,310666.0
2021-09-07 11:45:00,23.23,23.25,23.13,23.15,192214.0,23.23,23.25,23.13,23.15,192214.0
2021-09-07 11:50:00,23.15,23.17,23.08,23.09,192220.0,23.15,23.17,23.08,23.09,192220.0
2021-09-07 11:55:00,23.09,23.14,23.05,23.14,219883.0,23.09,23.14,23.05,23.14,219883.0
2021-09-07 12:00:00,23.14,23.2,23.14,23.17,208273.0,23.14,23.2,23.14,23.17,208273.0
2021-09-07 12:05:00,23.18,23.23,23.14,23.21,147380.0,23.18,23.23,23.14,23.21,147380.0
2021-09-07 12:10:00,23.22,23.23,23.13,23.14,120091.0,23.22,23.23,23.13,23.14,120091.0
2021-09-07 12:15:00,23.14,23.14,23.08,23.1,154580.0,23.14,23.14,23.08,23.1,154580.0
2021-09-07 12:20:00,23.11,23.18,23.09,23.11,229206.0,23.11,23.18,23.09,23.11,229206.0
2021-09-07 12:25:00,23.11,23.2,23.1,23.16,178291.0,23.11,23.2,23.1,23.16,178291.0
2021-09-07 12:30:00,23.16,23.25,23.14,23.23,153723.0,23.16,23.25,23.14,23.23,153723.0
2021-09-07 12:35:00,23.23,23.26,23.21,23.22,176089.0,23.23,23.26,23.21,23.22,176089.0
2021-09-07 12:40:00,23.23,23.3,23.22,23.27,208977.0,23.23,23.3,23.22,23.27,208977.0
2021-09-07 12:45:00,23.26,23.29,23.24,23.29,153072.0,23.26,23.29,23.24,23.29,153072.0
2021-09-07 12:50:00,23.29,23.3,23.25,23.28,244652.0,23.29,23.3,23.25,23.28,244652.0
2021-09-07 12:55:00,23.28,23.29,23.25,23.27,163453.0,23.28,23.29,23.25,23.27,163453.0
2021-09-07 13:00:00,23.26,23.28,23.19,23.23,303846.0,23.26,23.28,23.19,23.23,303846.0
2021-09-07 13:05:00,23.24,23.26,23.19,23.25,191334.0,23.24,23.26,23.19,23.25,191334.0
2021-09-07 13:10:00,23.25,23.29,23.23,23.28,133676.0,23.25,23.29,23.23,23.28,133676.0
2021-09-07 13:15:00,23.28,23.3,23.25,23.27,161402.0,23.28,23.3,23.25,23.27,161402.0
2021-09-07 13:20:00,23.27,23.29,23.2,23.21,126620.0,23.27,23.29,23.2,23.21,126620.0
2021-09-07 13:25:00,23.21,23.24,23.2,23.22,129427.0,23.21,23.24,23.2,23.22,129427.0
2021-09-07 13:30:00,23.22,23.26,23.21,23.25,176133.0,23.22,23.26,23.21,23.25,176133.0
2021-09-07 13:35:00,23.25,23.28,23.21,23.28,188422.0,23.25,23.28,23.21,23.28,188422.0
2021-09-07 13:40:00,23.28,23.32,23.27,23.31,153841.0,23.28,23.32,23.27,23.31,153841.0
2021-09-07 13:45:00,23.32,23.33,23.3,23.33,181174.0,23.32,23.33,23.3,23.33,181174.0
2021-09-07 13:50:00,23.33,23.34,23.26,23.32,221301.0,23.33,23.34,23.26,23.32,221301.0
2021-09-07 13:55:00,23.31,23.33,23.28,23.33,227875.0,23.31,23.33,23.28,23.33,227875.0
2021-09-07 14:00:00,23.32,23.35,23.31,23.35,267806.0,23.32,23.35,23.31,23.35,267806.0
2021-09-07 14:05:00,23.35,23.37,23.29,23.3,419768.0,23.35,23.37,23.29,23.3,419768.0
2021-09-07 14:10:00,23.3,23.4,23.28,23.38,427246.0,23.3,23.4,23.28,23.38,427246.0
2021-09-07 14:15:00,23.39,23.4,23.32,23.33,268537.0,23.39,23.4,23.32,23.33,268537.0
2021-09-07 14:20:00,23.33,23.42,23.31,23.41,625434.0,23.33,23.42,23.31,23.41,625434.0
2021-09-07 14:25:00,23.41,23.42,23.36,23.37,212036.0,23.41,23.42,23.36,23.37,212036.0
2021-09-07 14:30:00,23.37,23.46,23.37,23.45,571486.0,23.37,23.46,23.37,23.45,571486.0
2021-09-07 14:35:00,23.45,23.49,23.44,23.48,305728.0,23.45,23.49,23.44,23.48,305728.0
2021-09-07 14:40:00,23.47,23.48,23.42,23.44,313607.0,23.47,23.48,23.42,23.44,313607.0
2021-09-07 14:45:00,23.45,23.5,23.44,23.5,260027.0,23.45,23.5,23.44,23.5,260027.0
2021-09-07 14:50:00,23.49,23.51,23.46,23.5,472381.0,23.49,23.51,23.46,23.5,472381.0
2021-09-07 14:55:00,23.51,23.53,23.5,23.5,283573.0,23.51,23.53,23.5,23.5,283573.0
2021-09-07 15:00:00,23.51,23.54,23.49,23.5,337008.0,23.51,23.54,23.49,23.5,337008.0
2021-09-07 15:05:00,23.5,23.5,23.45,23.45,378728.0,23.5,23.5,23.45,23.45,378728.0
2021-09-07 15:10:00,23.45,23.5,23.44,23.48,367011.0,23.45,23.5,23.44,23.48,367011.0
2021-09-07 15:15:00,23.48,23.51,23.46,23.46,348377.0,23.48,23.51,23.46,23.46,348377.0
2021-09-07 15:20:00,23.46,23.52,23.43,23.52,343370.0,23.46,23.52,23.43,23.52,343370.0
2021-09-07 15:25:00,23.51,23.59,23.51,23.54,447388.0,23.51,23.59,23.51,23.54,447388.0
2021-09-07 15:30:00,23.54,23.58,23.51,23.57,423834.0,23.54,23.58,23.51,23.57,423834.0
2021-09-07 15:35:00,23.57,23.57,23.52,23.55,280000.0,23.57,23.57,23.52,23.55,280000.0
2021-09-07 15:40:00,23.55,23.57,23.52,23.57,309824.0,23.55,23.57,23.52,23.57,309824.0
2021-09-07 15:45:00,23.57,23.59,23.55,23.57,419306.0,23.57,23.59,23.55,23.57,419306.0
2021-09-07 15:50:00,23.57,23.6,23.52,23.55,491602.0,23.57,23.6,23.52,23.55,491602.0
2021-09-07 15:55:00,23.54,23.57,23.52,23.57,892280.0,23.54,23.57,23.52,23.57,892280.0
2021-09-08 09:30:00,23.57,23.8,23.48,23.77,1083543.0,23.57,23.8,23.48,23.77,1083543.0
2021-09-08 09:35:00,23.78,23.81,23.5,23.68,803446.0,23.78,23.81,23.5,23.68,803446.0
2021-09-08 09:40:00,23.68,23.75,23.56,23.61,443562.0,23.68,23.75,23.56,23.61,443562.0
2021-09-08 09:45:00,23.62,23.79,23.58,23.71,562600.0,23.62,23.79,23.58,23.71,562600.0
2021-09-08 09:50:00,23.7,23.73,23.61,23.69,469916.0,23.7,23.73,23.61,23.69,469916.0
2021-09-08 09:55:00,23.68,23.72,23.55,23.61,355136.0,23.68,23.72,23.55,23.61,355136.0
2021-09-08 10:00:00,23.61,23.66,23.42,23.44,490660.0,23.61,23.66,23.42,23.44,490660.0
2021-09-08 10:05:00,23.44,23.47,23.31,23.35,490552.0,23.44,23.47,23.31,23.35,490552.0
2021-09-08 10:10:00,23.35,23.42,23.27,23.4,501778.0,23.35,23.42,23.27,23.4,501778.0
2021-09-08 10:15:00,23.41,23.48,23.37,23.42,333870.0,23.41,23.48,23.37,23.42,333870.0
2021-09-08 10:20:00,23.42,23.47,23.36,23.38,308736.0,23.42,23.47,23.36,23.38,308736.0
2021-09-08 10:25:00,23.38,23.38,23.24,23.25,336716.0,23.38,23.38,23.24,23.25,336716.0
2021-09-08 10:30:00,23.26,23.3,23.18,23.19,439337.0,23.26,23.3,23.18,23.19,439337.0
2021-09-08 10:35:00,23.18,23.19,23.12,23.14,452666.0,23.18,23.19,23.12,23.14,452666.0
2021-09-08 10:40:00,23.14,23.14,22.99,23.01,488320.0,23.14,23.14,22.99,23.01,488320.0
2021-09-08 10:45:00,23.01,23.09,22.95,23.06,440567.0,23.01,23.09,22.95,23.06,440567.0
2021-09-08 10:50:00,23.07,23.07,22.83,22.83,487805.0,23.07,23.07,22.83,22.83,487805.0
2021-09-08 10:55:00,22.83,22.98,22.81,22.91,632089.0,22.83,22.98,22.81,22.91,632089.0
2021-09-08 11:00:00,22.91,23.01,22.88,22.93,559427.0,22.91,23.01,22.88,22.93,559427.0
2021-09-08 11:05:00,22.92,23.02,22.85,22.95,475301.0,22.92,23.02,22.85,22.95,475301.0
2021-09-08 11:10:00,22.95,23.03,22.94,23.03,290076.0,22.95,23.03,22.94,23.03,290076.0
2021-09-08 11:15:00,23.03,23.03,22.92,22.95,282330.0,23.03,23.03,22.92,22.95,282330.0
2021-09-08 11:20:00,22.94,22.96,22.88,22.91,276587.0,22.94,22.96,22.88,22.91,276587.0
2021-09-08 11:25:00,22.92,22.97,22.88,22.89,189813.0,22.92,22.97,22.88,22.89,189813.0
2021-09-08 11:30:00,22.89,22.95,22.87,22.93,236482.0,22.89,22.95,22.87,22.93,236482.0
2021-09-08 11:35:00,22.93,22.96,22.89,22.95,164744.0,22.93,22.96,22.89,22.95,164744.0
2021-09-08 11:40:00,22.95,23.01,22.94,22.99,186198.0,22.95,23.01,22.94,22.99,186198.0
2021-09-08 11:45:00,22.98,22.99,22.84,22.86,329470.0,22.98,22.99,22.84,22.86,329470.0
2021-09-08 11:50:00,22.86,22.87,22.82,22.84,288276.0,22.86,22.87,22.82,22.84,288276.0
2021-09-08 11:55:00,22.84,22.86,22.8,22.84,312468.0,22.84,22.86,22.8,22.84,312468.0
2021-09-08 12:00:00,22.83,22.95,22.79,22.85,434818.0,22.83,22.95,22.79,22.85,434818.0
2021-09-08 12:05:00,22.85,22.93,22.84,22.92,170393.0,22.85,22.93,22.84,22.92,170393.0
2021-09-08 12:10:00,22.92,22.93,22.88,22.9,132515.0,22.92,22.93,22.88,22.9,132515.0
2021-09-08 12:15:00,22.9,22.98,22.9,22.98,180747.0,22.9,22.98,22.9,22.98,180747.0
2021-09-08 12:20:00,22.99,23.0,22.95,22.98,151124.0,22.99,23.0,22.95,22.98,151124.0
2021-09-08 12:25:00,22.97,23.0,22.95,22.99,154909.0,22.97,23.0,22.95,22.99,154909.0
2021-09-08 12:30:00,22.98,23.01,22.96,23.01,85334.0,22.98,23.01,22.96,23.01,85334.0
2021-09-08 12:35:00,23.01,23.04,23.0,23.04,131969.0,23.01,23.04,23.0,23.04,131969.0
2021-09-08 12:40:00,23.03,23.05,22.99,22.99,162105.0,23.03,23.05,22.99,22.99,162105.0
2021-09-08 12:45:00,22.99,23.03,22.96,23.02,169528.0,22.99,23.03,22.96,23.02,169528.0
2021-09-08 12:50:00,23.02,23.04,23.0,23.01,76006.0,23.02,23.04,23.0,23.01,76006.0
2021-09-08 12:55:00,23.01,23.01,22.96,22.99,115622.0,23.01,23.01,22.96,22.99,115622.0
2021-09-08 13:00:00,23.0,23.04,22.97,23.0,143838.0,23.0,23.04,22.97,23.0,143838.0
2021-09-08 13:05:00,23.0,23.04,22.97,22.98,125445.0,23.0,23.04,22.97,22.98,125445.0
2021-09-08 13:10:00,22.99,23.0,22.95,22.96,147941.0,22.99,23.0,22.95,22.96,147941.0
2021-09-08 13:15:00,22.96,22.97,22.94,22.95,111808.0,22.96,22.97,22.94,22.95,111808.0
2021-09-08 13:20:00,22.96,22.99,22.95,22.96,81414.0,22.96,22.99,22.95,22.96,81414.0
2021-09-08 13:25:00,22.95,22.99,22.94,22.95,86714.0,22.95,22.99,22.94,22.95,86714.0
2021-09-08 13:30:00,22.95,22.97,22.93,22.95,89453.0,22.95,22.97,22.93,22.95,89453.0
2021-09-08 13:35:00,22.94,22.95,22.92,22.94,121513.0,22.94,22.95,22.92,22.94,121513.0
2021-09-08 13:40:00,22.93,22.94,22.89,22.91,85800.0,22.93,22.94,22.89,22.91,85800.0
2021-09-08 13:45:00,22.91,22.91,22.89,22.91,87987.0,22.91,22.91,22.89,22.91,87987.0
2021-09-08 13:50:00,22.92,22.96,22.91,22.95,99998.0,22.92,22.96,22.91,22.95,99998.0
2021-09-08 13:55:00,22.94,22.95,22.91,22.91,79044.0,22.94,22.95,22.91,22.91,79044.0
2021-09-08 14:00:00,22.91,23.02,22.91,22.97,190319.0,22.91,23.02,22.91,22.97,190319.0
2021-09-08 14:05:00,22.98,23.0,22.95,22.96,91221.0,22.98,23.0,22.95,22.96,91221.0
2021-09-08 14:10:00,22.96,22.99,22.94,22.96,137762.0,22.96,22.99,22.94,22.96,137762.0
2021-09-08 14:15:00,22.97,22.97,22.9,22.91,91772.0,22.97,22.97,22.9,22.91,91772.0
2021-09-08 14:20:00,22.91,22.91,22.86,22.87,184367.0,22.91,22.91,22.86,22.87,184367.0
2021-09-08 14:25:00,22.87,22.89,22.82,22.83,320546.0,22.87,22.89,22.82,22.83,320546.0
2021-09-08 14:30:00,22.84,22.87,22.83,22.87,236010.0,22.84,22.87,22.83,22.87,236010.0
2021-09-08 14:35:00,22.86,22.89,22.84,22.88,186159.0,22.86,22.89,22.84,22.88,186159.0
2021-09-08 14:40:00,22.88,22.9,22.86,22.88,93259.0,22.88,22.9,22.86,22.88,93259.0
2021-09-08 14:45:00,22.88,22.89,22.84,22.86,118113.0,22.88,22.89,22.84,22.86,118113.0
2021-09-08 14:50:00,22.85,22.89,22.85,22.86,83583.0,22.85,22.89,22.85,22.86,83583.0
2021-09-08 14:55:00,22.86,22.88,22.85,22.87,73289.0,22.86,22.88,22.85,22.87,73289.0
2021-09-08 15:00:00,22.86,22.89,22.85,22.89,230277.0,22.86,22.89,22.85,22.89,230277.0
2021-09-08 15:05:00,22.89,22.92,22.87,22.91,149895.0,22.89,22.92,22.87,22.91,149895.0
2021-09-08 15:10:00,22.92,22.99,22.91,22.97,323956.0,22.92,22.99,22.91,22.97,323956.0
2021-09-08 15:15:00,22.97,23.02,22.97,22.97,267451.0,22.97,23.02,22.97,22.97,267451.0
2021-09-08 15:20:00,22.97,22.99,22.96,22.96,249326.0,22.97,22.99,22.96,22.96,249326.0
2021-09-08 15:25:00,22.96,22.97,22.93,22.93,303275.0,22.96,22.97,22.93,22.93,303275.0
2021-09-08 15:30:00,22.93,22.94,22.88,22.91,268127.0,22.93,22.94,22.88,22.91,268127.0
2021-09-08 15:35:00,22.9,22.91,22.87,22.87,251286.0,22.9,22.91,22.87,22.87,251286.0
2021-09-08 15:40:00,22.88,22.9,22.85,22.86,383323.0,22.88,22.9,22.85,22.86,383323.0
2021-09-08 15:45:00,22.85,22.86,22.77,22.78,516725.0,22.85,22.86,22.77,22.78,516725.0
2021-09-08 15:50:00,22.78,22.81,22.76,22.8,525213.0,22.78,22.81,22.76,22.8,525213.0
2021-09-08 15:55:00,22.8,22.82,22.77,22.79,933095.0,22.8,22.82,22.77,22.79,933095.0
2021-09-09 09:30:00,22.83,22.94,22.62,22.93,982634.0,22.83,22.94,22.62,22.93,982634.0
2021-09-09 09:35:00,22.93,22.95,22.81,22.88,406810.0,22.93,22.95,22.81,22.88,406810.0
2021-09-09 09:40:00,22.87,22.97,22.8,22.91,504858.0,22.87,22.97,22.8,22.91,504858.0
2021-09-09 09:45:00,22.9,22.91,22.72,22.75,409377.0,22.9,22.91,22.72,22.75,409377.0
2021-09-09 09:50:00,22.75,22.95,22.74,22.94,414655.0,22.75,22.95,22.74,22.94,414655.0
2021-09-09 09:55:00,22.94,23.19,22.94,23.17,935228.0,22.94,23.19,22.94,23.17,935228.0
2021-09-09 10:00:00,23.17,23.29,23.16,23.24,961581.0,23.17,23.29,23.16,23.24,961581.0
2021-09-09 10:05:00,23.23,23.3,23.18,23.3,472898.0,23.23,23.3,23.18,23.3,472898.0
2021-09-09 10:10:00,23.29,23.38,23.24,23.37,564125.0,23.29,23.38,23.24,23.37,564125.0
2021-09-09 10:15:00,23.37,23.41,23.3,23.4,512626.0,23.37,23.41,23.3,23.4,512626.0
2021-09-09 10:20:00,23.4,23.42,23.31,23.37,572627.0,23.4,23.42,23.31,23.37,572627.0
2021-09-09 10:25:00,23.37,23.38,23.31,23.34,370670.0,23.37,23.38,23.31,23.34,370670.0
2021-09-09 10:30:00,23.34,23.42,23.3,23.37,452591.0,23.34,23.42,23.3,23.37,452591.0
2021-09-09 10:35:00,23.37,23.47,23.34,23.44,475790.0,23.37,23.47,23.34,23.44,475790.0
2021-09-09 10:40:00,23.43,23.5,23.34,23.46,372208.0,23.43,23.5,23.34,23.46,372208.0
2021-09-09 10:45:00,23.46,23.58,23.46,23.56,617646.0,23.46,23.58,23.46,23.56,617646.0
2021-09-09 10:50:00,23.56,23.61,23.53,23.56,398061.0,23.56,23.61,23.53,23.56,398061.0
2021-09-09 10:55:00,23.56,23.61,23.5,23.53,512768.0,23.56,23.61,23.5,23.53,512768.0
2021-09-09 11:00:00,23.54,23.64,23.53,23.63,506308.0,23.54,23.64,23.53,23.63,506308.0
2021-09-09 11:05:00,23.63,23.64,23.55,23.63,609658.0,23.63,23.64,23.55,23.63,609658.0
2021-09-09 11:10:00,23.63,23.7,23.57,23.7,522232.0,23.63,23.7,23.57,23.7,522232.0
2021-09-09 11:15:00,23.69,23.72,23.57,23.59,507781.0,23.69,23.72,23.57,23.59,507781.0
2021-09-09 11:20:00,23.59,23.59,23.46,23.47,502277.0,23.59,23.59,23.46,23.47,502277.0
2021-09-09 11:25:00,23.46,23.5,23.43,23.44,432633.0,23.46,23.5,23.43,23.44,432633.0
2021-09-09 11:30:00,23.45,23.49,23.42,23.48,351132.0,23.45,23.49,23.42,23.48,351132.0
2021-09-09 11:35:00,23.47,23.54,23.45,23.54,274039.0,23.47,23.54,23.45,23.54,274039.0
2021-09-09 11:40:00,23.54,23.58,23.46,23.51,192935.0,23.54,23.58,23.46,23.51,192935.0
2021-09-09 11:45:00,23.51,23.51,23.36,23.39,276625.0,23.51,23.51,23.36,23.39,276625.0
2021-09-09 11:50:00,23.39,23.46,23.38,23.44,233187.0,23.39,23.46,23.38,23.44,233187.0
2021-09-09 11:55:00,23.44,23.49,23.41,23.49,119263.0,23.44,23.49,23.41,23.49,119263.0
2021-09-09 12:00:00,23.49,23.56,23.46,23.54,272054.0,23.49,23.56,23.46,23.54,272054.0
2021-09-09 12:05:00,23.54,23.54,23.47,23.51,142608.0,23.54,23.54,23.47,23.51,142608.0
2021-09-09 12:10:00,23.52,23.52,23.47,23.48,133005.0,23.52,23.52,23.47,23.48,133005.0
2021-09-09 12:15:00,23.48,23.49,23.39,23.47,273279.0,23.48,23.49,23.39,23.47,273279.0
2021-09-09 12:20:00,23.47,23.52,23.47,23.5,115138.0,23.47,23.52,23.47,23.5,115138.0
2021-09-09 12:25:00,23.5,23.55,23.49,23.52,113249.0,23.5,23.55,23.49,23.52,113249.0
2021-09-09 12:30:00,23.53,23.57,23.5,23.56,142670.0,23.53,23.57,23.5,23.56,142670.0
2021-09-09 12:35:00,23.57,23.6,23.55,23.56,123963.0,23.57,23.6,23.55,23.56,123963.0
2021-09-09 12:40:00,23.57,23.59,23.55,23.56,128458.0,23.57,23.59,23.55,23.56,128458.0
2021-09-09 12:45:00,23.57,23.57,23.5,23.53,144869.0,23.57,23.57,23.5,23.53,144869.0
2021-09-09 12:50:00,23.53,23.56,23.52,23.54,102121.0,23.53,23.56,23.52,23.54,102121.0
2021-09-09 12:55:00,23.53,23.54,23.49,23.51,99317.0,23.53,23.54,23.49,23.51,99317.0
2021-09-09 13:00:00,23.52,23.57,23.49,23.55,147375.0,23.52,23.57,23.49,23.55,147375.0
2021-09-09 13:05:00,23.55,23.59,23.55,23.55,138636.0,23.55,23.59,23.55,23.55,138636.0
2021-09-09 13:10:00,23.55,23.56,23.5,23.54,110232.0,23.55,23.56,23.5,23.54,110232.0
2021-09-09 13:15:00,23.54,23.54,23.47,23.49,112970.0,23.54,23.54,23.47,23.49,112970.0
2021-09-09 13:20:00,23.49,23.49,23.31,23.32,355406.0,23.49,23.49,23.31,23.32,355406.0
2021-09-09 13:25:00,23.33,23.36,23.29,23.36,295585.0,23.33,23.36,23.29,23.36,295585.0
2021-09-09 13:30:00,23.36,23.36,23.23,23.29,292376.0,23.36,23.36,23.23,23.29,292376.0
2021-09-09 13:35:00,23.29,23.29,23.24,23.25,133714.0,23.29,23.29,23.24,23.25,133714.0
2021-09-09 13:40:00,23.24,23.3,23.24,23.27,163037.0,23.24,23.3,23.24,23.27,163037.0
2021-09-09 13:45:00,23.27,23.32,23.27,23.32,123500.0,23.27,23.32,23.27,23.32,123500.0
2021-09-09 13:50:00,23.32,23.34,23.26,23.29,167435.0,23.32,23.34,23.26,23.29,167435.0
2021-09-09 13:55:00,23.28,23.32,23.27,23.3,128672.0,23.28,23.32,23.27,23.3,128672.0
2021-09-09 14:00:00,23.29,23.31,23.2,23.2,228495.0,23.29,23.31,23.2,23.2,228495.0
2021-09-09 14:05:00,23.21,23.29,23.2,23.28,179331.0,23.21,23.29,23.2,23.28,179331.0
2021-09-09 14:10:00,23.28,23.3,23.25,23.29,164565.0,23.28,23.3,23.25,23.29,164565.0
2021-09-09 14:15:00,23.29,23.32,23.25,23.25,129420.0,23.29,23.32,23.25,23.25,129420.0
2021-09-09 14:20:00,23.26,23.26,23.13,23.18,267259.0,23.26,23.26,23.13,23.18,267259.0
2021-09-09 14:25:00,23.19,23.23,23.18,23.21,167363.0,23.19,23.23,23.18,23.21,167363.0
2021-09-09 14:30:00,23.21,23.23,23.17,23.18,143553.0,23.21,23.23,23.17,23.18,143553.0
2021-09-09 14:35:00,23.17,23.19,23.09,23.09,287026.0,23.17,23.19,23.09,23.09,287026.0
2021-09-09 14:40:00,23.1,23.13,23.05,23.11,522910.0,23.1,23.13,23.05,23.11,522910.0
2021-09-09 14:45:00,23.11,23.17,23.1,23.17,231873.0,23.11,23.17,23.1,23.17,231873.0
2021-09-09 14:50:00,23.17,23.18,23.11,23.15,167343.0,23.17,23.18,23.11,23.15,167343.0
2021-09-09 14:55:00,23.15,23.16,23.12,23.14,264347.0,23.15,23.16,23.12,23.14,264347.0
2021-09-09 15:00:00,23.13,23.22,23.12,23.21,228898.0,23.13,23.22,23.12,23.21,228898.0
2021-09-09 15:05:00,23.2,23.27,23.19,23.2,338193.0,23.2,23.27,23.19,23.2,338193.0
2021-09-09 15:10:00,23.2,23.24,23.13,23.13,278502.0,23.2,23.24,23.13,23.13,278502.0
2021-09-09 15:15:00,23.13,23.16,23.12,23.14,190930.0,23.13,23.16,23.12,23.14,190930.0
2021-09-09 15:20:00,23.14,23.19,23.13,23.19,199504.0,23.14,23.19,23.13,23.19,199504.0
2021-09-09 15:25:00,23.18,23.22,23.17,23.2,193924.0,23.18,23.22,23.17,23.2,193924.0
2021-09-09 15:30:00,23.2,23.25,23.17,23.23,270115.0,23.2,23.25,23.17,23.23,270115.0
2021-09-09 15:35:00,23.23,23.33,23.21,23.32,310556.0,23.23,23.33,23.21,23.32,310556.0
2021-09-09 15:40:00,23.32,23.36,23.29,23.35,346910.0,23.32,23.36,23.29,23.35,346910.0
2021-09-09 15:45:00,23.35,23.39,23.34,23.36,389137.0,23.35,23.39,23.34,23.36,389137.0
2021-09-09 15:50:00,23.36,23.37,23.3,23.31,354738.0,23.36,23.37,23.3,23.31,354738.0
2021-09-09 15:55:00,23.31,23.32,23.27,23.28,705645.0,23.31,23.32,23.27,23.28,705645.0
2021-09-10 09:30:00,23.4,23.5,23.25,23.3,1144922.0,23.4,23.5,23.25,23.3,1144922.0
2021-09-10 09:35:00,23.3,23.41,23.14,23.3,674696.0,23.3,23.41,23.14,23.3,674696.0
2021-09-10 09:40:00,23.29,23.3,23.03,23.05,778559.0,23.29,23.3,23.03,23.05,778559.0
2021-09-10 09:45:00,23.04,23.23,23.04,23.15,638358.0,23.04,23.23,23.04,23.15,638358.0
2021-09-10 09:50:00,23.15,23.23,22.99,23.01,782494.0,23.15,23.23,22.99,23.01,782494.0
2021-09-10 09:55:00,23.01,23.15,23.0,23.12,494518.0,23.01,23.15,23.0,23.12,494518.0
2021-09-10 10:00:00,23.12,23.14,22.89,22.9,704228.0,23.12,23.14,22.89,22.9,704228.0
2021-09-10 10:05:00,22.9,22.98,22.86,22.94,495863.0,22.9,22.98,22.86,22.94,495863.0
2021-09-10 10:10:00,22.93,23.02,22.92,23.01,454803.0,22.93,23.02,22.92,23.01,454803.0
2021-09-10 10:15:00,23.01,23.06,22.91,22.92,427827.0,23.01,23.06,22.91,22.92,427827.0
2021-09-10 10:20:00,22.92,22.99,22.87,22.92,395477.0,22.92,22.99,22.87,22.92,395477.0
2021-09-10 10:25:00,22.91,23.01,22.9,22.97,213829.0,22.91,23.01,22.9,22.97,213829.0
2021-09-10 10:30:00,22.96,22.97,22.82,22.84,464820.0,22.96,22.97,22.82,22.84,464820.0
2021-09-10 10:35:00,22.84,22.91,22.77,22.85,494173.0,22.84,22.91,22.77,22.85,494173.0
2021-09-10 10:40:00,22.84,22.9,22.82,22.89,257032.0,22.84,22.9,22.82,22.89,257032.0
2021-09-10 10:45:00,22.89,22.9,22.78,22.83,345990.0,22.89,22.9,22.78,22.83,345990.0
2021-09-10 10:50:00,22.83,22.87,22.8,22.82,266257.0,22.83,22.87,22.8,22.82,266257.0
2021-09-10 10:55:00,22.82,22.88,22.74,22.82,439420.0,22.82,22.88,22.74,22.82,439420.0
2021-09-10 11:00:00,22.83,22.88,22.81,22.84,213097.0,22.83,22.88,22.81,22.84,213097.0
2021-09-10 11:05:00,22.84,22.87,22.79,22.82,254084.0,22.84,22.87,22.79,22.82,254084.0
2021-09-10 11:10:00,22.82,22.87,22.77,22.86,307472.0,22.82,22.87,22.77,22.86,307472.0
2021-09-10 11:15:00,22.86,22.89,22.81,22.82,285690.0,22.86,22.89,22.81,22.82,285690.0
2021-09-10 11:20:00,22.82,22.89,22.8,22.88,221968.0,22.82,22.89,22.8,22.88,221968.0
2021-09-10 11:25:00,22.88,22.96,22.86,22.92,472504.0,22.88,22.96,22.86,22.92,472504.0
2021-09-10 11:30:00,22.92,23.08,22.91,23.07,300389.0,22.92,23.08,22.91,23.07,300389.0
2021-09-10 11:35:00,23.07,23.08,23.02,23.03,296951.0,23.07,23.08,23.02,23.03,296951.0
2021-09-10 11:40:00,23.04,23.12,23.03,23.08,284145.0,23.04,23.12,23.03,23.08,284145.0
2021-09-10 11:45:00,23.08,23.08,22.98,22.98,231170.0,23.08,23.08,22.98,22.98,231170.0
2021-09-10 11:50:00,22.98,23.05,22.98,23.03,209283.0,22.98,23.05,22.98,23.03,209283.0
2021-09-10 11:55:00,23.03,23.1,23.03,23.06,188887.0,23.03,23.1,23.03,23.06,188887.0
2021-09-10 12:00:00,23.05,23.12,23.03,23.11,176298.0,23.05,23.12,23.03,23.11,176298.0
2021-09-10 12:05:00,23.12,23.15,23.09,23.13,163479.0,23.12,23.15,23.09,23.13,163479.0
2021-09-10 12:10:00,23.14,23.22,23.12,23.2,355177.0,23.14,23.22,23.12,23.2,355177.0
2021-09-10 12:15:00,23.2,23.23,23.18,23.19,120368.0,23.2,23.23,23.18,23.19,120368.0
2021-09-10 12:20:00,23.19,23.28,23.18,23.28,289193.0,23.19,23.28,23.18,23.28,289193.0
2021-09-10 12:25:00,23.28,23.29,23.22,23.25,241543.0,23.28,23.29,23.22,23.25,241543.0
2021-09-10 12:30:00,23.24,23.25,23.2,23.21,138259.0,23.24,23.25,23.2,23.21,138259.0
2021-09-10 12:35:00,23.22,23.27,23.21,23.26,259158.0,23.22,23.27,23.21,23.26,259158.0
2021-09-10 12:40:00,23.26,23.27,23.21,23.25,156625.0,23.26,23.27,23.21,23.25,156625.0
2021-09-10 12:45:00,23.26,23.27,23.19,23.25,249288.0,23.26,23.27,23.19,23.25,249288.0
2021-09-10 12:50:00,23.24,23.24,23.13,23.17,234277.0,23.24,23.24,23.13,23.17,234277.0
2021-09-10 12:55:00,23.17,23.18,23.12,23.15,224960.0,23.17,23.18,23.12,23.15,224960.0
2021-09-10 13:00:00,23.14,23.2,23.14,23.18,151627.0,23.14,23.2,23.14,23.18,151627.0
2021-09-10 13:05:00,23.18,23.18,23.09,23.1,154087.0,23.18,23.18,23.09,23.1,154087.0
2021-09-10 13:10:00,23.11,23.13,23.08,23.1,168122.0,23.11,23.13,23.08,23.1,168122.0
2021-09-10 13:15:00,23.11,23.11,23.05,23.1,147074.0,23.11,23.11,23.05,23.1,147074.0
2021-09-10 13:20:00,23.09,23.12,23.07,23.08,182175.0,23.09,23.12,23.07,23.08,182175.0
2021-09-10 13:25:00,23.08,23.1,23.06,23.09,152071.0,23.08,23.1,23.06,23.09,152071.0
2021-09-10 13:30:00,23.09,23.11,23.06,23.1,150509.0,23.09,23.11,23.06,23.1,150509.0
2021-09-10 13:35:00,23.09,23.11,23.05,23.11,119134.0,23.09,23.11,23.05,23.11,119134.0
2021-09-10 13:40:00,23.11,23.11,23.06,23.06,66313.0,23.11,23.11,23.06,23.06,66313.0
2021-09-10 13:45:00,23.06,23.08,23.03,23.05,136898.0,23.06,23.08,23.03,23.05,136898.0
2021-09-10 13:50:00,23.05,23.07,23.02,23.04,141848.0,23.05,23.07,23.02,23.04,141848.0
2021-09-10 13:55:00,23.04,23.12,23.03,23.11,104005.0,23.04,23.12,23.03,23.11,104005.0
2021-09-10 14:00:00,23.12,23.14,23.11,23.12,222858.0,23.12,23.14,23.11,23.12,222858.0
2021-09-10 14:05:00,23.13,23.13,23.06,23.07,55888.0,23.13,23.13,23.06,23.07,55888.0
2021-09-10 14:10:00,23.06,23.1,23.03,23.05,135458.0,23.06,23.1,23.03,23.05,135458.0
2021-09-10 14:15:00,23.04,23.07,23.04,23.05,117189.0,23.04,23.07,23.04,23.05,117189.0
2021-09-10 14:20:00,23.05,23.06,23.03,23.03,93643.0,23.05,23.06,23.03,23.03,93643.0
2021-09-10 14:25:00,23.04,23.08,23.02,23.03,296832.0,23.04,23.08,23.02,23.03,296832.0
2021-09-10 14:30:00,23.03,23.03,22.94,22.94,339704.0,23.03,23.03,22.94,22.94,339704.0
2021-09-10 14:35:00,22.94,22.96,22.92,22.94,219987.0,22.94,22.96,22.92,22.94,219987.0
2021-09-10 14:40:00,22.94,22.98,22.92,22.98,169966.0,22.94,22.98,22.92,22.98,169966.0
2021-09-10 14:45:00,22.97,22.99,22.95,22.96,145831.0,22.97,22.99,22.95,22.96,145831.0
2021-09-10 14:50:00,22.96,22.99,22.95,22.98,147532.0,22.96,22.99,22.95,22.98,147532.0
2021-09-10 14:55:00,22.98,22.99,22.93,22.96,162075.0,22.98,22.99,22.93,22.96,162075.0
2021-09-10 15:00:00,22.95,22.96,22.92,22.94,105717.0,22.95,22.96,22.92,22.94,105717.0
2021-09-10 15:05:00,22.93,22.98,22.93,22.95,112603.0,22.93,22.98,22.93,22.95,112603.0
2021-09-10 15:10:00,22.95,22.95,22.89,22.94,360570.0,22.95,22.95,22.89,22.94,360570.0
2021-09-10 15:15:00,22.95,22.95,22.84,22.88,273347.0,22.95,22.95,22.84,22.88,273347.0
2021-09-10 15:20:00,22.89,22.89,22.83,22.85,276274.0,22.89,22.89,22.83,22.85,276274.0
2021-09-10 15:25:00,22.86,22.88,22.79,22.8,336086.0,22.86,22.88,22.79,22.8,336086.0
2021-09-10 15:30:00,22.79,22.81,22.77,22.78,340370.0,22.79,22.81,22.77,22.78,340370.0
2021-09-10 15:35:00,22.78,22.78,22.72,22.76,420222.0,22.78,22.78,22.72,22.76,420222.0
2021-09-10 15:40:00,22.75,22.8,22.74,22.79,339768.0,22.75,22.8,22.74,22.79,339768.0
2021-09-10 15:45:00,22.79,22.83,22.78,22.8,306544.0,22.79,22.83,22.78,22.8,306544.0
2021-09-10 15:50:00,22.8,22.82,22.73,22.76,558139.0,22.8,22.82,22.73,22.76,558139.0
2021-09-10 15:55:00,22.76,22.78,22.74,22.75,656677.0,22.76,22.78,22.74,22.75,656677.0
2021-09-13 09:30:00,23.03,23.08,22.63,22.66,1619711.0,23.03,23.08,22.63,22.66,1619711.0
2021-09-13 09:35:00,22.66,22.74,22.42,22.49,1044632.0,22.66,22.74,22.42,22.49,1044632.0
2021-09-13 09:40:00,22.49,22.57,22.36,22.37,880433.0,22.49,22.57,22.36,22.37,880433.0
2021-09-13 09:45:00,22.38,22.63,22.37,22.53,911805.0,22.38,22.63,22.37,22.53,911805.0
2021-09-13 09:50:00,22.54,22.89,22.53,22.84,1180049.0,22.54,22.89,22.53,22.84,1180049.0
2021-09-13 09:55:00,22.84,22.87,22.6,22.62,685195.0,22.84,22.87,22.6,22.62,685195.0
2021-09-13 10:00:00,22.62,22.84,22.54,22.59,1108427.0,22.62,22.84,22.54,22.59,1108427.0
2021-09-13 10:05:00,22.59,22.6,22.33,22.34,826835.0,22.59,22.6,22.33,22.34,826835.0
2021-09-13 10:10:00,22.34,22.42,22.24,22.41,787676.0,22.34,22.42,22.24,22.41,787676.0
2021-09-13 10:15:00,22.41,22.74,22.41,22.73,602010.0,22.41,22.74,22.41,22.73,602010.0
2021-09-13 10:20:00,22.73,22.88,22.72,22.85,630469.0,22.73,22.88,22.72,22.85,630469.0
2021-09-13 10:25:00,22.84,22.92,22.8,22.88,545152.0,22.84,22.92,22.8,22.88,545152.0
2021-09-13 10:30:00,22.87,22.97,22.8,22.95,728166.0,22.87,22.97,22.8,22.95,728166.0
2021-09-13 10:35:00,22.94,23.14,22.9,23.12,960762.0,22.94,23.14,22.9,23.12,960762.0
2021-09-13 10:40:00,23.12,23.18,23.06,23.13,788162.0,23.12,23.18,23.06,23.13,788162.0
2021-09-13 10:45:00,23.13,23.22,23.11,23.2,779775.0,23.13,23.22,23.11,23.2,779775.0
2021-09-13 10:50:00,23.2,23.2,23.1,23.18,604459.0,23.2,23.2,23.1,23.18,604459.0
2021-09-13 10:55:00,23.17,23.28,23.14,23.23,523218.0,23.17,23.28,23.14,23.23,523218.0
2021-09-13 11:00:00,23.24,23.27,23.14,23.18,350300.0,23.24,23.27,23.14,23.18,350300.0
2021-09-13 11:05:00,23.18,23.27,23.17,23.23,356669.0,23.18,23.27,23.17,23.23,356669.0
2021-09-13 11:10:00,23.23,23.24,23.02,23.08,640688.0,23.23,23.24,23.02,23.08,640688.0
2021-09-13 11:15:00,23.08,23.23,23.06,23.19,554526.0,23.08,23.23,23.06,23.19,554526.0
2021-09-13 11:20:00,23.19,23.27,23.17,23.26,443079.0,23.19,23.27,23.17,23.26,443079.0
2021-09-13 11:25:00,23.26,23.31,23.21,23.29,447472.0,23.26,23.31,23.21,23.29,447472.0
2021-09-13 11:30:00,23.29,23.35,23.26,23.34,473424.0,23.29,23.35,23.26,23.34,473424.0
2021-09-13 11:35:00,23.35,23.4,23.29,23.39,484792.0,23.35,23.4,23.29,23.39,484792.0
2021-09-13 11:40:00,23.39,23.41,23.31,23.31,345321.0,23.39,23.41,23.31,23.31,345321.0
2021-09-13 11:45:00,23.32,23.37,23.28,23.3,332642.0,23.32,23.37,23.28,23.3,332642.0
2021-09-13 11:50:00,23.3,23.36,23.28,23.36,321435.0,23.3,23.36,23.28,23.36,321435.0
2021-09-13 11:55:00,23.35,23.41,23.35,23.37,385730.0,23.35,23.41,23.35,23.37,385730.0
2021-09-13 12:00:00,23.36,23.4,23.31,23.37,298016.0,23.36,23.4,23.31,23.37,298016.0
2021-09-13 12:05:00,23.37,23.39,23.32,23.34,267952.0,23.37,23.39,23.32,23.34,267952.0
2021-09-13 12:10:00,23.34,23.42,23.33,23.4,275170.0,23.34,23.42,23.33,23.4,275170.0
2021-09-13 12:15:00,23.41,23.43,23.3,23.35,226105.0,23.41,23.43,23.3,23.35,226105.0
2021-09-13 12:20:00,23.35,23.39,23.34,23.38,139904.0,23.35,23.39,23.34,23.38,139904.0
2021-09-13 12:25:00,23.38,23.4,23.33,23.38,221230.0,23.38,23.4,23.33,23.38,221230.0
2021-09-13 12:30:00,23.39,23.47,23.39,23.43,427977.0,23.39,23.47,23.39,23.43,427977.0
2021-09-13 12:35:00,23.43,23.48,23.41,23.42,292314.0,23.43,23.48,23.41,23.42,292314.0
2021-09-13 12:40:00,23.43,23.46,23.33,23.35,261423.0,23.43,23.46,23.33,23.35,261423.0
2021-09-13 12:45:00,23.35,23.38,23.34,23.37,128475.0,23.35,23.38,23.34,23.37,128475.0
2021-09-13 12:50:00,23.37,23.42,23.36,23.41,339441.0,23.37,23.42,23.36,23.41,339441.0
2021-09-13 12:55:00,23.42,23.47,23.41,23.44,214737.0,23.42,23.47,23.41,23.44,214737.0
2021-09-13 13:00:00,23.43,23.46,23.37,23.38,168342.0,23.43,23.46,23.37,23.38,168342.0
2021-09-13 13:05:00,23.38,23.43,23.37,23.38,129766.0,23.38,23.43,23.37,23.38,129766.0
2021-09-13 13:10:00,23.38,23.4,23.25,23.27,345716.0,23.38,23.4,23.25,23.27,345716.0
2021-09-13 13:15:00,23.26,23.3,23.21,23.25,315195.0,23.26,23.3,23.21,23.25,315195.0
2021-09-13 13:20:00,23.25,23.27,23.19,23.23,303222.0,23.25,23.27,23.19,23.23,303222.0
2021-09-13 13:25:00,23.22,23.23,23.09,23.12,426127.0,23.22,23.23,23.09,23.12,426127.0
2021-09-13 13:30:00,23.12,23.18,23.1,23.15,281835.0,23.12,23.18,23.1,23.15,281835.0
2021-09-13 13:35:00,23.16,23.2,23.15,23.17,116218.0,23.16,23.2,23.15,23.17,116218.0
2021-09-13 13:40:00,23.17,23.19,23.13,23.16,177865.0,23.17,23.19,23.13,23.16,177865.0
2021-09-13 13:45:00,23.16,23.21,23.14,23.18,179804.0,23.16,23.21,23.14,23.18,179804.0
2021-09-13 13:50:00,23.19,23.25,23.14,23.21,267748.0,23.19,23.25,23.14,23.21,267748.0
2021-09-13 13:55:00,23.21,23.22,23.15,23.19,202370.0,23.21,23.22,23.15,23.19,202370.0
2021-09-13 14:00:00,23.18,23.26,23.16,23.22,339600.0,23.18,23.26,23.16,23.22,339600.0
2021-09-13 14:05:00,23.21,23.23,23.18,23.19,300575.0,23.21,23.23,23.18,23.19,300575.0
2021-09-13 14:10:00,23.19,23.19,23.11,23.13,241558.0,23.19,23.19,23.11,23.13,241558.0
2021-09-13 14:15:00,23.13,23.15,23.09,23.12,211541.0,23.13,23.15,23.09,23.12,211541.0
2021-09-13 14:20:00,23.12,23.12,23.04,23.07,332413.0,23.12,23.12,23.04,23.07,332413.0
2021-09-13 14:25:00,23.07,23.11,23.03,23.1,249897.0,23.07,23.11,23.03,23.1,249897.0
2021-09-13 14:30:00,23.11,23.14,23.07,23.12,114775.0,23.11,23.14,23.07,23.12,114775.0
2021-09-13 14:35:00,23.11,23.13,23.08,23.08,110698.0,23.11,23.13,23.08,23.08,110698.0
2021-09-13 14:40:00,23.09,23.15,23.08,23.13,181003.0,23.09,23.15,23.08,23.13,181003.0
2021-09-13 14:45:00,23.13,23.22,23.09,23.2,289502.0,23.13,23.22,23.09,23.2,289502.0
2021-09-13 14:50:00,23.21,23.22,23.17,23.18,141390.0,23.21,23.22,23.17,23.18,141390.0
2021-09-13 14:55:00,23.18,23.27,23.17,23.24,234462.0,23.18,23.27,23.17,23.24,234462.0
2021-09-13 15:00:00,23.24,23.24,23.11,23.13,237659.0,23.24,23.24,23.11,23.13,237659.0
2021-09-13 15:05:00,23.12,23.2,23.1,23.18,313705.0,23.12,23.2,23.1,23.18,313705.0
2021-09-13 15:10:00,23.19,23.27,23.19,23.23,394435.0,23.19,23.27,23.19,23.23,394435.0
2021-09-13 15:15:00,23.23,23.26,23.19,23.21,288321.0,23.23,23.26,23.19,23.21,288321.0
2021-09-13 15:20:00,23.21,23.29,23.16,23.27,198476.0,23.21,23.29,23.16,23.27,198476.0
2021-09-13 15:25:00,23.26,23.3,23.23,23.3,305027.0,23.26,23.3,23.23,23.3,305027.0
2021-09-13 15:30:00,23.29,23.31,23.25,23.28,346145.0,23.29,23.31,23.25,23.28,346145.0
2021-09-13 15:35:00,23.28,23.31,23.22,23.25,330419.0,23.28,23.31,23.22,23.25,330419.0
2021-09-13 15:40:00,23.25,23.25,23.2,23.21,284590.0,23.25,23.25,23.2,23.21,284590.0
2021-09-13 15:45:00,23.21,23.27,23.2,23.27,390130.0,23.21,23.27,23.2,23.27,390130.0
2021-09-13 15:50:00,23.27,23.31,23.24,23.3,687926.0,23.27,23.31,23.24,23.3,687926.0
2021-09-13 15:55:00,23.3,23.32,23.27,23.31,852699.0,23.3,23.32,23.27,23.31,852699.0
2021-09-14 09:30:00,23.21,23.25,22.87,23.23,1347749.0,23.21,23.25,22.87,23.23,1347749.0
2021-09-14 09:35:00,23.23,23.49,23.2,23.41,865198.0,23.23,23.49,23.2,23.41,865198.0
2021-09-14 09:40:00,23.4,23.5,23.12,23.24,885212.0,23.4,23.5,23.12,23.24,885212.0
2021-09-14 09:45:00,23.24,23.41,23.17,23.3,457309.0,23.24,23.41,23.17,23.3,457309.0
2021-09-14 09:50:00,23.3,23.49,23.3,23.39,549217.0,23.3,23.49,23.3,23.39,549217.0
2021-09-14 09:55:00,23.39,23.43,23.15,23.18,478664.0,23.39,23.43,23.15,23.18,478664.0
2021-09-14 10:00:00,23.19,23.19,22.98,23.05,897997.0,23.19,23.19,22.98,23.05,897997.0
2021-09-14 10:05:00,23.05,23.23,23.04,23.21,466818.0,23.05,23.23,23.04,23.21,466818.0
2021-09-14 10:10:00,23.22,23.22,23.03,23.05,370655.0,23.22,23.22,23.03,23.05,370655.0
2021-09-14 10:15:00,23.04,23.17,23.02,23.15,328567.0,23.04,23.17,23.02,23.15,328567.0
2021-09-14 10:20:00,23.16,23.18,22.98,22.98,422662.0,23.16,23.18,22.98,22.98,422662.0
2021-09-14 10:25:00,22.99,23.01,22.83,22.92,718480.0,22.99,23.01,22.83,22.92,718480.0
2021-09-14 10:30:00,22.92,22.92,22.75,22.78,1114020.0,22.92,22.92,22.75,22.78,1114020.0
2021-09-14 10:35:00,22.77,22.86,22.76,22.83,393239.0,22.77,22.86,22.76,22.83,393239.0
2021-09-14 10:40:00,22.82,22.89,22.8,22.89,425271.0,22.82,22.89,22.8,22.89,425271.0
2021-09-14 10:45:00,22.89,22.92,22.8,22.92,357737.0,22.89,22.92,22.8,22.92,357737.0
2021-09-14 10:50:00,22.92,22.94,22.85,22.91,252186.0,22.92,22.94,22.85,22.91,252186.0
2021-09-14 10:55:00,22.92,22.92,22.77,22.82,360993.0,22.92,22.92,22.77,22.82,360993.0
2021-09-14 11:00:00,22.82,22.89,22.79,22.82,388197.0,22.82,22.89,22.79,22.82,388197.0
2021-09-14 11:05:00,22.82,22.85,22.8,22.84,236257.0,22.82,22.85,22.8,22.84,236257.0
2021-09-14 11:10:00,22.85,22.93,22.82,22.9,346711.0,22.85,22.93,22.82,22.9,346711.0
2021-09-14 11:15:00,22.91,22.91,22.83,22.85,209939.0,22.91,22.91,22.83,22.85,209939.0
2021-09-14 11:20:00,22.85,22.88,22.8,22.88,417437.0,22.85,22.88,22.8,22.88,417437.0
2021-09-14 11:25:00,22.87,22.89,22.84,22.84,142954.0,22.87,22.89,22.84,22.84,142954.0
2021-09-14 11:30:00,22.84,22.9,22.82,22.89,278963.0,22.84,22.9,22.82,22.89,278963.0
2021-09-14 11:35:00,22.89,22.9,22.84,22.85,202248.0,22.89,22.9,22.84,22.85,202248.0
2021-09-14 11:40:00,22.86,22.87,22.84,22.85,106126.0,22.86,22.87,22.84,22.85,106126.0
2021-09-14 11:45:00,22.84,22.85,22.8,22.82,274896.0,22.84,22.85,22.8,22.82,274896.0
2021-09-14 11:50:00,22.82,22.88,22.81,22.86,230413.0,22.82,22.88,22.81,22.86,230413.0
2021-09-14 11:55:00,22.86,22.94,22.85,22.94,241939.0,22.86,22.94,22.85,22.94,241939.0
2021-09-14 12:00:00,22.93,22.98,22.9,22.96,201526.0,22.93,22.98,22.9,22.96,201526.0
2021-09-14 12:05:00,22.96,22.96,22.86,22.91,216503.0,22.96,22.96,22.86,22.91,216503.0
2021-09-14 12:10:00,22.91,22.93,22.87,22.9,139724.0,22.91,22.93,22.87,22.9,139724.0
2021-09-14 12:15:00,22.89,22.9,22.85,22.86,161445.0,22.89,22.9,22.85,22.86,161445.0
2021-09-14 12:20:00,22.86,22.89,22.85,22.87,107343.0,22.86,22.89,22.85,22.87,107343.0
2021-09-14 12:25:00,22.87,22.89,22.85,22.87,220304.0,22.87,22.89,22.85,22.87,220304.0
2021-09-14 12:30:00,22.87,22.92,22.83,22.9,378928.0,22.87,22.92,22.83,22.9,378928.0
2021-09-14 12:35:00,22.9,22.93,22.85,22.89,162399.0,22.9,22.93,22.85,22.89,162399.0
2021-09-14 12:40:00,22.89,22.9,22.85,22.9,102846.0,22.89,22.9,22.85,22.9,102846.0
2021-09-14 12:45:00,22.9,22.94,22.88,22.9,161027.0,22.9,22.94,22.88,22.9,161027.0
2021-09-14 12:50:00,22.89,22.92,22.88,22.89,170281.0,22.89,22.92,22.88,22.89,170281.0
2021-09-14 12:55:00,22.89,22.93,22.88,22.92,146012.0,22.89,22.93,22.88,22.92,146012.0
2021-09-14 13:00:00,22.91,22.92,22.86,22.87,112050.0,22.91,22.92,22.86,22.87,112050.0
2021-09-14 13:05:00,22.87,22.87,22.82,22.85,157200.0,22.87,22.87,22.82,22.85,157200.0
2021-09-14 13:10:00,22.84,22.9,22.84,22.89,62531.0,22.84,22.9,22.84,22.89,62531.0
2021-09-14 13:15:00,22.89,22.96,22.88,22.96,141196.0,22.89,22.96,22.88,22.96,141196.0
2021-09-14 13:20:00,22.95,23.0,22.95,22.99,241120.0,22.95,23.0,22.95,22.99,241120.0
2021-09-14 13:25:00,22.99,23.0,22.96,23.0,223484.0,22.99,23.0,22.96,23.0,223484.0
2021-09-14 13:30:00,23.0,23.05,22.96,22.98,254284.0,23.0,23.05,22.96,22.98,254284.0
2021-09-14 13:35:00,22.98,23.02,22.97,23.0,97144.0,22.98,23.02,22.97,23.0,97144.0
2021-09-14 13:40:00,23.01,23.02,22.96,23.0,65943.0,23.01,23.02,22.96,23.0,65943.0
2021-09-14 13:45:00,23.0,23.03,22.94,22.96,139415.0,23.0,23.03,22.94,22.96,139415.0
2021-09-14 13:50:00,22.96,22.98,22.95,22.98,61104.0,22.96,22.98,22.95,22.98,61104.0
2021-09-14 13:55:00,22.98,22.98,22.92,22.94,84087.0,22.98,22.98,22.92,22.94,84087.0
2021-09-14 14:00:00,22.94,22.94,22.88,22.89,98544.0,22.94,22.94,22.88,22.89,98544.0
2021-09-14 14:05:00,22.89,22.92,22.84,22.85,133246.0,22.89,22.92,22.84,22.85,133246.0
2021-09-14 14:10:00,22.85,22.87,22.84,22.87,186192.0,22.85,22.87,22.84,22.87,186192.0
2021-09-14 14:15:00,22.86,22.87,22.84,22.84,283156.0,22.86,22.87,22.84,22.84,283156.0
2021-09-14 14:20:00,22.84,22.85,22.8,22.84,153900.0,22.84,22.85,22.8,22.84,153900.0
2021-09-14 14:25:00,22.84,22.84,22.77,22.78,202991.0,22.84,22.84,22.77,22.78,202991.0
2021-09-14 14:30:00,22.78,22.78,22.72,22.75,216579.0,22.78,22.78,22.72,22.75,216579.0
2021-09-14 14:35:00,22.75,22.76,22.7,22.74,202864.0,22.75,22.76,22.7,22.74,202864.0
2021-09-14 14:40:00,22.75,22.81,22.74,22.8,128985.0,22.75,22.81,22.74,22.8,128985.0
2021-09-14 14:45:00,22.81,22.81,22.73,22.73,109925.0,22.81,22.81,22.73,22.73,109925.0
2021-09-14 14:50:00,22.73,22.74,22.7,22.73,149535.0,22.73,22.74,22.7,22.73,149535.0
2021-09-14 14:55:00,22.72,22.76,22.72,22.76,173663.0,22.72,22.76,22.72,22.76,173663.0
2021-09-14 15:00:00,22.76,22.78,22.73,22.74,208496.0,22.76,22.78,22.73,22.74,208496.0
2021-09-14 15:05:00,22.74,22.81,22.73,22.78,130342.0,22.74,22.81,22.73,22.78,130342.0
2021-09-14 15:10:00,22.79,22.82,22.78,22.79,100979.0,22.79,22.82,22.78,22.79,100979.0
2021-09-14 15:15:00,22.79,22.79,22.74,22.78,148458.0,22.79,22.79,22.74,22.78,148458.0
2021-09-14 15:20:00,22.78,22.85,22.75,22.8,164700.0,22.78,22.85,22.75,22.8,164700.0
2021-09-14 15:25:00,22.8,22.83,22.76,22.77,121813.0,22.8,22.83,22.76,22.77,121813.0
2021-09-14 15:30:00,22.77,22.8,22.72,22.79,322832.0,22.77,22.8,22.72,22.79,322832.0
2021-09-14 15:35:00,22.78,22.81,22.76,22.79,118977.0,22.78,22.81,22.76,22.79,118977.0
2021-09-14 15:40:00,22.78,22.83,22.77,22.81,167980.0,22.78,22.83,22.77,22.81,167980.0
2021-09-14 15:45:00,22.81,22.84,22.8,22.82,185967.0,22.81,22.84,22.8,22.82,185967.0
2021-09-14 15:50:00,22.82,22.9,22.77,22.88,554862.0,22.82,22.9,22.77,22.88,554862.0
2021-09-14 15:55:00,22.89,22.89,22.85,22.87,559852.0,22.89,22.89,22.85,22.87,559852.0
2021-09-15 09:30:00,22.75,22.75,22.46,22.48,985107.0,22.75,22.75,22.46,22.48,985107.0
2021-09-15 09:35:00,22.49,22.57,22.37,22.39,1623068.0,22.49,22.57,22.37,22.39,1623068.0
2021-09-15 09:40:00,22.4,22.6,22.36,22.59,411368.0,22.4,22.6,22.36,22.59,411368.0
2021-09-15 09:45:00,22.59,22.84,22.59,22.8,610466.0,22.59,22.84,22.59,22.8,610466.0
2021-09-15 09:50:00,22.8,22.94,22.61,22.64,582583.0,22.8,22.94,22.61,22.64,582583.0
2021-09-15 09:55:00,22.64,22.78,22.61,22.69,348158.0,22.64,22.78,22.61,22.69,348158.0
2021-09-15 10:00:00,22.69,22.8,22.64,22.8,351423.0,22.69,22.8,22.64,22.8,351423.0
2021-09-15 10:05:00,22.8,22.82,22.63,22.63,273039.0,22.8,22.82,22.63,22.63,273039.0
2021-09-15 10:10:00,22.63,22.75,22.57,22.64,294177.0,22.63,22.75,22.57,22.64,294177.0
2021-09-15 10:15:00,22.64,22.7,22.6,22.68,222621.0,22.64,22.7,22.6,22.68,222621.0
2021-09-15 10:20:00,22.69,22.7,22.64,22.7,277442.0,22.69,22.7,22.64,22.7,277442.0
2021-09-15 10:25:00,22.7,22.81,22.7,22.77,309244.0,22.7,22.81,22.7,22.77,309244.0
2021-09-15 10:30:00,22.76,22.88,22.76,22.82,326063.0,22.76,22.88,22.76,22.82,326063.0
2021-09-15 10:35:00,22.82,22.84,22.64,22.67,267643.0,22.82,22.84,22.64,22.67,267643.0
2021-09-15 10:40:00,22.66,22.68,22.52,22.53,251519.0,22.66,22.68,22.52,22.53,251519.0
2021-09-15 10:45:00,22.52,22.66,22.52,22.61,214444.0,22.52,22.66,22.52,22.61,214444.0
2021-09-15 10:50:00,22.62,22.68,22.54,22.55,163050.0,22.62,22.68,22.54,22.55,163050.0
2021-09-15 10:55:00,22.56,22.66,22.55,22.65,200352.0,22.56,22.66,22.55,22.65,200352.0
2021-09-15 11:00:00,22.64,22.66,22.6,22.64,132064.0,22.64,22.66,22.6,22.64,132064.0
2021-09-15 11:05:00,22.63,22.67,22.62,22.65,254749.0,22.63,22.67,22.62,22.65,254749.0
2021-09-15 11:10:00,22.65,22.7,22.65,22.68,144061.0,22.65,22.7,22.65,22.68,144061.0
2021-09-15 11:15:00,22.68,22.72,22.67,22.68,271188.0,22.68,22.72,22.67,22.68,271188.0
2021-09-15 11:20:00,22.67,22.71,22.64,22.67,126345.0,22.67,22.71,22.64,22.67,126345.0
2021-09-15 11:25:00,22.67,22.71,22.65,22.69,234054.0,22.67,22.71,22.65,22.69,234054.0
2021-09-15 11:30:00,22.7,22.71,22.66,22.68,146814.0,22.7,22.71,22.66,22.68,146814.0
2021-09-15 11:35:00,22.68,22.74,22.65,22.69,181444.0,22.68,22.74,22.65,22.69,181444.0
2021-09-15 11:40:00,22.7,22.72,22.65,22.69,123194.0,22.7,22.72,22.65,22.69,123194.0
2021-09-15 11:45:00,22.69,22.7,22.68,22.68,56646.0,22.69,22.7,22.68,22.68,56646.0
2021-09-15 11:50:00,22.68,22.68,22.62,22.63,85299.0,22.68,22.68,22.62,22.63,85299.0
2021-09-15 11:55:00,22.63,22.66,22.62,22.64,79945.0,22.63,22.66,22.62,22.64,79945.0
2021-09-15 12:00:00,22.64,22.64,22.58,22.6,111560.0,22.64,22.64,22.58,22.6,111560.0
2021-09-15 12:05:00,22.59,22.6,22.56,22.58,86075.0,22.59,22.6,22.56,22.58,86075.0
2021-09-15 12:10:00,22.58,22.61,22.57,22.58,65491.0,22.58,22.61,22.57,22.58,65491.0
2021-09-15 12:15:00,22.58,22.63,22.58,22.61,95124.0,22.58,22.63,22.58,22.61,95124.0
2021-09-15 12:20:00,22.61,22.68,22.6,22.65,199848.0,22.61,22.68,22.6,22.65,199848.0
2021-09-15 12:25:00,22.65,22.67,22.63,22.66,104726.0,22.65,22.67,22.63,22.66,104726.0
2021-09-15 12:30:00,22.66,22.73,22.65,22.72,126050.0,22.66,22.73,22.65,22.72,126050.0
2021-09-15 12:35:00,22.72,22.75,22.7,22.72,90813.0,22.72,22.75,22.7,22.72,90813.0
2021-09-15 12:40:00,22.73,22.79,22.72,22.78,167381.0,22.73,22.79,22.72,22.78,167381.0
2021-09-15 12:45:00,22.78,22.82,22.74,22.81,287514.0,22.78,22.82,22.74,22.81,287514.0
2021-09-15 12:50:00,22.8,22.82,22.75,22.79,115658.0,22.8,22.82,22.75,22.79,115658.0
2021-09-15 12:55:00,22.79,22.8,22.75,22.79,173204.0,22.79,22.8,22.75,22.79,173204.0
2021-09-15 13:00:00,22.79,22.82,22.77,22.8,84192.0,22.79,22.82,22.77,22.8,84192.0
2021-09-15 13:05:00,22.8,22.85,22.78,22.79,196273.0,22.8,22.85,22.78,22.79,196273.0
2021-09-15 13:10:00,22.79,22.83,22.77,22.82,103563.0,22.79,22.83,22.77,22.82,103563.0
2021-09-15 13:15:00,22.83,22.83,22.77,22.78,100515.0,22.83,22.83,22.77,22.78,100515.0
2021-09-15 13:20:00,22.79,22.81,22.78,22.79,61561.0,22.79,22.81,22.78,22.79,61561.0
2021-09-15 13:25:00,22.8,22.83,22.79,22.81,131165.0,22.8,22.83,22.79,22.81,131165.0
2021-09-15 13:30:00,22.81,22.84,22.81,22.83,109603.0,22.81,22.84,22.81,22.83,109603.0
2021-09-15 13:35:00,22.82,22.86,22.82,22.85,137669.0,22.82,22.86,22.82,22.85,137669.0
2021-09-15 13:40:00,22.85,22.91,22.82,22.91,226566.0,22.85,22.91,22.82,22.91,226566.0
2021-09-15 13:45:00,22.91,22.98,22.89,22.96,335761.0,22.91,22.98,22.89,22.96,335761.0
2021-09-15 13:50:00,22.96,22.98,22.92,22.93,169410.0,22.96,22.98,22.92,22.93,169410.0
2021-09-15 13:55:00,22.93,22.94,22.87,22.88,153631.0,22.93,22.94,22.87,22.88,153631.0
2021-09-15 14:00:00,22.87,22.91,22.84,22.86,209905.0,22.87,22.91,22.84,22.86,209905.0
2021-09-15 14:05:00,22.86,22.89,22.84,22.87,139854.0,22.86,22.89,22.84,22.87,139854.0
2021-09-15 14:10:00,22.87,22.91,22.86,22.9,113482.0,22.87,22.91,22.86,22.9,113482.0
2021-09-15 14:15:00,22.91,22.94,22.89,22.93,165813.0,22.91,22.94,22.89,22.93,165813.0
2021-09-15 14:20:00,22.93,22.95,22.88,22.92,150883.0,22.93,22.95,22.88,22.92,150883.0
2021-09-15 14:25:00,22.92,22.96,22.92,22.95,157158.0,22.92,22.96,22.92,22.95,157158.0
2021-09-15 14:30:00,22.96,22.98,22.94,22.98,93433.0,22.96,22.98,22.94,22.98,93433.0
2021-09-15 14:35:00,22.98,22.99,22.96,22.98,222308.0,22.98,22.99,22.96,22.98,222308.0
2021-09-15 14:40:00,22.98,23.01,22.95,22.97,330151.0,22.98,23.01,22.95,22.97,330151.0
2021-09-15 14:45:00,22.98,23.0,22.95,22.97,304757.0,22.98,23.0,22.95,22.97,304757.0
2021-09-15 14:50:00,22.97,23.0,22.93,22.98,295168.0,22.97,23.0,22.93,22.98,295168.0
2021-09-15 14:55:00,22.97,22.98,22.94,22.94,157998.0,22.97,22.98,22.94,22.94,157998.0
2021-09-15 15:00:00,22.95,22.98,22.92,22.97,320019.0,22.95,22.98,22.92,22.97,320019.0
2021-09-15 15:05:00,22.98,23.03,22.97,23.01,353030.0,22.98,23.03,22.97,23.01,353030.0
2021-09-15 15:10:00,23.0,23.03,23.0,23.02,169449.0,23.0,23.03,23.0,23.02,169449.0
2021-09-15 15:15:00,23.03,23.07,23.03,23.06,177551.0,23.03,23.07,23.03,23.06,177551.0
2021-09-15 15:20:00,23.06,23.07,23.01,23.06,148097.0,23.06,23.07,23.01,23.06,148097.0
2021-09-15 15:25:00,23.07,23.09,23.05,23.06,207780.0,23.07,23.09,23.05,23.06,207780.0
2021-09-15 15:30:00,23.06,23.12,23.05,23.08,260938.0,23.06,23.12,23.05,23.08,260938.0
2021-09-15 15:35:00,23.09,23.14,23.08,23.14,207045.0,23.09,23.14,23.08,23.14,207045.0
2021-09-15 15:40:00,23.14,23.18,23.12,23.17,254934.0,23.14,23.18,23.12,23.17,254934.0
2021-09-15 15:45:00,23.17,23.17,23.08,23.12,300514.0,23.17,23.17,23.08,23.12,300514.0
2021-09-15 15:50:00,23.11,23.15,23.09,23.13,412417.0,23.11,23.15,23.09,23.13,412417.0
2021-09-15 15:55:00,23.14,23.18,23.12,23.18,782932.0,23.14,23.18,23.12,23.18,782932.0
2021-09-16 09:30:00,23.11,23.23,22.93,23.12,760218.0,23.11,23.23,22.93,23.12,760218.0
2021-09-16 09:35:00,23.12,23.18,23.04,23.17,383270.0,23.12,23.18,23.04,23.17,383270.0
2021-09-16 09:40:00,23.17,23.21,23.07,23.15,508714.0,23.17,23.21,23.07,23.15,508714.0
2021-09-16 09:45:00,23.15,23.16,22.97,23.13,412087.0,23.15,23.16,22.97,23.13,412087.0
2021-09-16 09:50:00,23.13,23.23,22.99,23.01,552793.0,23.13,23.23,22.99,23.01,552793.0
2021-09-16 09:55:00,23.0,23.05,22.91,23.02,603242.0,23.0,23.05,22.91,23.02,603242.0
2021-09-16 10:00:00,23.02,23.18,23.02,23.13,605021.0,23.02,23.18,23.02,23.13,605021.0
2021-09-16 10:05:00,23.14,23.19,23.01,23.09,337992.0,23.14,23.19,23.01,23.09,337992.0
2021-09-16 10:10:00,23.08,23.08,23.0,23.04,137129.0,23.08,23.08,23.0,23.04,137129.0
2021-09-16 10:15:00,23.04,23.08,23.02,23.04,234306.0,23.04,23.08,23.02,23.04,234306.0
2021-09-16 10:20:00,23.04,23.11,23.01,23.09,288696.0,23.04,23.11,23.01,23.09,288696.0
2021-09-16 10:25:00,23.1,23.13,23.05,23.13,196846.0,23.1,23.13,23.05,23.13,196846.0
2021-09-16 10:30:00,23.13,23.17,23.11,23.14,255935.0,23.13,23.17,23.11,23.14,255935.0
2021-09-16 10:35:00,23.13,23.22,23.13,23.21,235753.0,23.13,23.22,23.13,23.21,235753.0
2021-09-16 10:40:00,23.21,23.23,23.11,23.13,201448.0,23.21,23.23,23.11,23.13,201448.0
2021-09-16 10:45:00,23.13,23.19,23.1,23.14,191400.0,23.13,23.19,23.1,23.14,191400.0
2021-09-16 10:50:00,23.14,23.15,23.03,23.04,238624.0,23.14,23.15,23.03,23.04,238624.0
2021-09-16 10:55:00,23.04,23.05,22.98,23.02,298036.0,23.04,23.05,22.98,23.02,298036.0
2021-09-16 11:00:00,23.02,23.06,22.99,22.99,207075.0,23.02,23.06,22.99,22.99,207075.0
2021-09-16 11:05:00,22.99,23.03,22.97,23.01,191116.0,22.99,23.03,22.97,23.01,191116.0
2021-09-16 11:10:00,23.01,23.07,22.95,23.07,178836.0,23.01,23.07,22.95,23.07,178836.0
2021-09-16 11:15:00,23.06,23.1,23.03,23.05,142006.0,23.06,23.1,23.03,23.05,142006.0
2021-09-16 11:20:00,23.04,23.05,23.0,23.02,170274.0,23.04,23.05,23.0,23.02,170274.0
2021-09-16 11:25:00,23.01,23.05,23.0,23.03,130758.0,23.01,23.05,23.0,23.03,130758.0
2021-09-16 11:30:00,23.02,23.07,23.02,23.05,161972.0,23.02,23.07,23.02,23.05,161972.0
2021-09-16 11:35:00,23.05,23.06,23.01,23.05,106656.0,23.05,23.06,23.01,23.05,106656.0
2021-09-16 11:40:00,23.05,23.07,22.98,22.99,155328.0,23.05,23.07,22.98,22.99,155328.0
2021-09-16 11:45:00,22.99,23.01,22.95,23.0,100176.0,22.99,23.01,22.95,23.0,100176.0
2021-09-16 11:50:00,23.0,23.04,22.97,23.01,156619.0,23.0,23.04,22.97,23.01,156619.0
2021-09-16 11:55:00,23.01,23.04,22.99,23.03,92337.0,23.01,23.04,22.99,23.03,92337.0
2021-09-16 12:00:00,23.03,23.04,22.99,23.0,44193.0,23.03,23.04,22.99,23.0,44193.0
2021-09-16 12:05:00,22.99,23.02,22.96,23.01,93884.0,22.99,23.02,22.96,23.01,93884.0
2021-09-16 12:10:00,23.02,23.04,23.0,23.03,88576.0,23.02,23.04,23.0,23.03,88576.0
2021-09-16 12:15:00,23.03,23.04,23.0,23.03,98608.0,23.03,23.04,23.0,23.03,98608.0
2021-09-16 12:20:00,23.03,23.08,23.02,23.05,203044.0,23.03,23.08,23.02,23.05,203044.0
2021-09-16 12:25:00,23.06,23.1,23.05,23.09,133921.0,23.06,23.1,23.05,23.09,133921.0
2021-09-16 12:30:00,23.08,23.15,23.07,23.15,174918.0,23.08,23.15,23.07,23.15,174918.0
2021-09-16 12:35:00,23.14,23.18,23.12,23.17,131712.0,23.14,23.18,23.12,23.17,131712.0
2021-09-16 12:40:00,23.16,23.21,23.16,23.2,250125.0,23.16,23.21,23.16,23.2,250125.0
2021-09-16 12:45:00,23.2,23.21,23.17,23.2,98547.0,23.2,23.21,23.17,23.2,98547.0
2021-09-16 12:50:00,23.2,23.22,23.18,23.18,114977.0,23.2,23.22,23.18,23.18,114977.0
2021-09-16 12:55:00,23.18,23.25,23.18,23.23,219700.0,23.18,23.25,23.18,23.23,219700.0
2021-09-16 13:00:00,23.23,23.24,23.18,23.22,171208.0,23.23,23.24,23.18,23.22,171208.0
2021-09-16 13:05:00,23.23,23.28,23.21,23.27,179432.0,23.23,23.28,23.21,23.27,179432.0
2021-09-16 13:10:00,23.28,23.28,23.21,23.23,100723.0,23.28,23.28,23.21,23.23,100723.0
2021-09-16 13:15:00,23.23,23.27,23.22,23.27,131642.0,23.23,23.27,23.22,23.27,131642.0
2021-09-16 13:20:00,23.27,23.32,23.27,23.29,261832.0,23.27,23.32,23.27,23.29,261832.0
2021-09-16 13:25:00,23.29,23.3,23.27,23.27,65877.0,23.29,23.3,23.27,23.27,65877.0
2021-09-16 13:30:00,23.27,23.28,23.22,23.26,105635.0,23.27,23.28,23.22,23.26,105635.0
2021-09-16 13:35:00,23.25,23.27,23.23,23.25,95201.0,23.25,23.27,23.23,23.25,95201.0
2021-09-16 13:40:00,23.25,23.25,23.22,23.24,80914.0,23.25,23.25,23.22,23.24,80914.0
2021-09-16 13:45:00,23.23,23.28,23.23,23.27,74137.0,23.23,23.28,23.23,23.27,74137.0
2021-09-16 13:50:00,23.28,23.34,23.27,23.32,110166.0,23.28,23.34,23.27,23.32,110166.0
2021-09-16 13:55:00,23.31,23.36,23.3,23.32,178702.0,23.31,23.36,23.3,23.32,178702.0
2021-09-16 14:00:00,23.32,23.32,23.27,23.3,100034.0,23.32,23.32,23.27,23.3,100034.0
2021-09-16 14:05:00,23.3,23.32,23.27,23.28,83129.0,23.3,23.32,23.27,23.28,83129.0
2021-09-16 14:10:00,23.29,23.35,23.28,23.33,74358.0,23.29,23.35,23.28,23.33,74358.0
2021-09-16 14:15:00,23.34,23.38,23.32,23.33,178654.0,23.34,23.38,23.32,23.33,178654.0
2021-09-16 14:20:00,23.33,23.36,23.32,23.33,75111.0,23.33,23.36,23.32,23.33,75111.0
2021-09-16 14:25:00,23.33,23.37,23.31,23.37,165831.0,23.33,23.37,23.31,23.37,165831.0
2021-09-16 14:30:00,23.36,23.42,23.36,23.4,238232.0,23.36,23.42,23.36,23.4,238232.0
2021-09-16 14:35:00,23.4,23.4,23.36,23.37,112277.0,23.4,23.4,23.36,23.37,112277.0
2021-09-16 14:40:00,23.37,23.38,23.34,23.35,79720.0,23.37,23.38,23.34,23.35,79720.0
2021-09-16 14:45:00,23.36,23.39,23.35,23.37,124378.0,23.36,23.39,23.35,23.37,124378.0
2021-09-16 14:50:00,23.37,23.41,23.36,23.4,126952.0,23.37,23.41,23.36,23.4,126952.0
2021-09-16 14:55:00,23.41,23.43,23.38,23.39,142358.0,23.41,23.43,23.38,23.39,142358.0
2021-09-16 15:00:00,23.39,23.41,23.37,23.38,95552.0,23.39,23.41,23.37,23.38,95552.0
2021-09-16 15:05:00,23.38,23.42,23.36,23.38,269059.0,23.38,23.42,23.36,23.38,269059.0
2021-09-16 15:10:00,23.39,23.4,23.34,23.35,145564.0,23.39,23.4,23.34,23.35,145564.0
2021-09-16 15:15:00,23.34,23.36,23.29,23.32,264780.0,23.34,23.36,23.29,23.32,264780.0
2021-09-16 15:20:00,23.31,23.33,23.28,23.28,233966.0,23.31,23.33,23.28,23.28,233966.0
2021-09-16 15:25:00,23.29,23.3,23.22,23.23,235998.0,23.29,23.3,23.22,23.23,235998.0
2021-09-16 15:30:00,23.22,23.28,23.22,23.26,114164.0,23.22,23.28,23.22,23.26,114164.0
2021-09-16 15:35:00,23.26,23.26,23.2,23.21,240535.0,23.26,23.26,23.2,23.21,240535.0
2021-09-16 15:40:00,23.21,23.22,23.17,23.18,356784.0,23.21,23.22,23.17,23.18,356784.0
2021-09-16 15:45:00,23.18,23.19,23.13,23.14,372069.0,23.18,23.19,23.13,23.14,372069.0
2021-09-16 15:50:00,23.14,23.16,23.13,23.15,351499.0,23.14,23.16,23.13,23.15,351499.0
2021-09-16 15:55:00,23.15,23.15,23.09,23.09,1155099.0,23.15,23.15,23.09,23.09,1155099.0
2021-09-17 09:30:00,23.21,23.55,23.14,23.43,1854913.0,23.21,23.55,23.14,23.43,1854913.0
2021-09-17 09:35:00,23.42,23.53,23.33,23.44,723590.0,23.42,23.53,23.33,23.44,723590.0
2021-09-17 09:40:00,23.44,23.57,23.42,23.45,723636.0,23.44,23.57,23.42,23.45,723636.0
2021-09-17 09:45:00,23.46,23.56,23.43,23.52,744187.0,23.46,23.56,23.43,23.52,744187.0
2021-09-17 09:50:00,23.53,23.72,23.52,23.65,1189438.0,23.53,23.72,23.52,23.65,1189438.0
2021-09-17 09:55:00,23.65,23.65,23.53,23.56,441055.0,23.65,23.65,23.53,23.56,441055.0
2021-09-17 10:00:00,23.57,23.72,23.53,23.66,707223.0,23.57,23.72,23.53,23.66,707223.0
2021-09-17 10:05:00,23.66,23.66,23.54,23.58,424862.0,23.66,23.66,23.54,23.58,424862.0
2021-09-17 10:10:00,23.58,23.79,23.56,23.68,1238978.0,23.58,23.79,23.56,23.68,1238978.0
2021-09-17 10:15:00,23.68,23.77,23.65,23.76,811341.0,23.68,23.77,23.65,23.76,811341.0
2021-09-17 10:20:00,23.77,23.84,23.73,23.78,795678.0,23.77,23.84,23.73,23.78,795678.0
2021-09-17 10:25:00,23.78,23.8,23.73,23.74,334770.0,23.78,23.8,23.73,23.74,334770.0
2021-09-17 10:30:00,23.73,23.74,23.67,23.71,506672.0,23.73,23.74,23.67,23.71,506672.0
2021-09-17 10:35:00,23.71,23.77,23.66,23.71,309277.0,23.71,23.77,23.66,23.71,309277.0
2021-09-17 10:40:00,23.71,23.74,23.62,23.63,523665.0,23.71,23.74,23.62,23.63,523665.0
2021-09-17 10:45:00,23.62,23.72,23.58,23.69,441876.0,23.62,23.72,23.58,23.69,441876.0
2021-09-17 10:50:00,23.68,23.69,23.61,23.63,458993.0,23.68,23.69,23.61,23.63,458993.0
2021-09-17 10:55:00,23.62,23.62,23.54,23.59,318572.0,23.62,23.62,23.54,23.59,318572.0
2021-09-17 11:00:00,23.59,23.59,23.53,23.56,270078.0,23.59,23.59,23.53,23.56,270078.0
2021-09-17 11:05:00,23.55,23.61,23.52,23.54,213247.0,23.55,23.61,23.52,23.54,213247.0
2021-09-17 11:10:00,23.54,23.54,23.45,23.53,526295.0,23.54,23.54,23.45,23.53,526295.0
2021-09-17 11:15:00,23.53,23.73,23.52,23.72,316780.0,23.53,23.73,23.52,23.72,316780.0
2021-09-17 11:20:00,23.73,23.74,23.64,23.66,363154.0,23.73,23.74,23.64,23.66,363154.0
2021-09-17 11:25:00,23.65,23.65,23.58,23.61,192213.0,23.65,23.65,23.58,23.61,192213.0
2021-09-17 11:30:00,23.61,23.61,23.51,23.56,308082.0,23.61,23.61,23.51,23.56,308082.0
2021-09-17 11:35:00,23.55,23.66,23.53,23.63,297762.0,23.55,23.66,23.53,23.63,297762.0
2021-09-17 11:40:00,23.63,23.65,23.5,23.51,239683.0,23.63,23.65,23.5,23.51,239683.0
2021-09-17 11:45:00,23.5,23.55,23.48,23.55,112629.0,23.5,23.55,23.48,23.55,112629.0
2021-09-17 11:50:00,23.55,23.56,23.47,23.47,127251.0,23.55,23.56,23.47,23.47,127251.0
2021-09-17 11:55:00,23.48,23.55,23.47,23.52,189053.0,23.48,23.55,23.47,23.52,189053.0
2021-09-17 12:00:00,23.51,23.54,23.48,23.54,138628.0,23.51,23.54,23.48,23.54,138628.0
2021-09-17 12:05:00,23.54,23.58,23.5,23.52,208424.0,23.54,23.58,23.5,23.52,208424.0
2021-09-17 12:10:00,23.53,23.56,23.52,23.54,144374.0,23.53,23.56,23.52,23.54,144374.0
2021-09-17 12:15:00,23.54,23.59,23.53,23.54,188246.0,23.54,23.59,23.53,23.54,188246.0
2021-09-17 12:20:00,23.53,23.57,23.53,23.57,77546.0,23.53,23.57,23.53,23.57,77546.0
2021-09-17 12:25:00,23.57,23.57,23.51,23.51,107047.0,23.57,23.57,23.51,23.51,107047.0
2021-09-17 12:30:00,23.52,23.57,23.51,23.57,142116.0,23.52,23.57,23.51,23.57,142116.0
2021-09-17 12:35:00,23.57,23.66,23.57,23.65,176650.0,23.57,23.66,23.57,23.65,176650.0
2021-09-17 12:40:00,23.66,23.68,23.63,23.68,226341.0,23.66,23.68,23.63,23.68,226341.0
2021-09-17 12:45:00,23.68,23.69,23.66,23.66,167213.0,23.68,23.69,23.66,23.66,167213.0
2021-09-17 12:50:00,23.66,23.71,23.63,23.64,251321.0,23.66,23.71,23.63,23.64,251321.0
2021-09-17 12:55:00,23.64,23.66,23.58,23.6,137796.0,23.64,23.66,23.58,23.6,137796.0
2021-09-17 13:00:00,23.6,23.61,23.55,23.57,108979.0,23.6,23.61,23.55,23.57,108979.0
2021-09-17 13:05:00,23.57,23.6,23.56,23.57,185840.0,23.57,23.6,23.56,23.57,185840.0
2021-09-17 13:10:00,23.57,23.59,23.55,23.56,100528.0,23.57,23.59,23.55,23.56,100528.0
2021-09-17 13:15:00,23.56,23.6,23.53,23.55,113651.0,23.56,23.6,23.53,23.55,113651.0
2021-09-17 13:20:00,23.55,23.55,23.51,23.53,131783.0,23.55,23.55,23.51,23.53,131783.0
2021-09-17 13:25:00,23.53,23.55,23.52,23.53,49858.0,23.53,23.55,23.52,23.53,49858.0
2021-09-17 13:30:00,23.53,23.56,23.48,23.53,190206.0,23.53,23.56,23.48,23.53,190206.0
2021-09-17 13:35:00,23.54,23.58,23.51,23.52,107069.0,23.54,23.58,23.51,23.52,107069.0
2021-09-17 13:40:00,23.52,23.53,23.48,23.48,126057.0,23.52,23.53,23.48,23.48,126057.0
2021-09-17 13:45:00,23.5,23.5,23.42,23.43,251167.0,23.5,23.5,23.42,23.43,251167.0
2021-09-17 13:50:00,23.43,23.45,23.38,23.42,417689.0,23.43,23.45,23.38,23.42,417689.0
2021-09-17 13:55:00,23.43,23.48,23.42,23.46,170430.0,23.43,23.48,23.42,23.46,170430.0
2021-09-17 14:00:00,23.46,23.51,23.45,23.5,133928.0,23.46,23.51,23.45,23.5,133928.0
2021-09-17 14:05:00,23.5,23.53,23.47,23.52,123441.0,23.5,23.53,23.47,23.52,123441.0
2021-09-17 14:10:00,23.52,23.54,23.42,23.42,151096.0,23.52,23.54,23.42,23.42,151096.0
2021-09-17 14:15:00,23.43,23.44,23.38,23.39,244097.0,23.43,23.44,23.38,23.39,244097.0
2021-09-17 14:20:00,23.39,23.45,23.38,23.41,146217.0,23.39,23.45,23.38,23.41,146217.0
2021-09-17 14:25:00,23.41,23.44,23.37,23.37,220665.0,23.41,23.44,23.37,23.37,220665.0
2021-09-17 14:30:00,23.37,23.4,23.34,23.34,316609.0,23.37,23.4,23.34,23.34,316609.0
2021-09-17 14:35:00,23.34,23.35,23.26,23.31,362609.0,23.34,23.35,23.26,23.31,362609.0
2021-09-17 14:40:00,23.31,23.42,23.3,23.42,182117.0,23.31,23.42,23.3,23.42,182117.0
2021-09-17 14:45:00,23.42,23.44,23.39,23.44,187715.0,23.42,23.44,23.39,23.44,187715.0
2021-09-17 14:50:00,23.44,23.46,23.42,23.43,130807.0,23.44,23.46,23.42,23.43,130807.0
2021-09-17 14:55:00,23.42,23.49,23.42,23.43,187853.0,23.42,23.49,23.42,23.43,187853.0
2021-09-17 15:00:00,23.44,23.49,23.43,23.46,150098.0,23.44,23.49,23.43,23.46,150098.0
2021-09-17 15:05:00,23.46,23.49,23.42,23.44,174347.0,23.46,23.49,23.42,23.44,174347.0
2021-09-17 15:10:00,23.44,23.46,23.4,23.41,182883.0,23.44,23.46,23.4,23.41,182883.0
2021-09-17 15:15:00,23.42,23.48,23.4,23.48,143867.0,23.42,23.48,23.4,23.48,143867.0
2021-09-17 15:20:00,23.48,23.51,23.47,23.5,210530.0,23.48,23.51,23.47,23.5,210530.0
2021-09-17 15:25:00,23.5,23.51,23.44,23.45,191902.0,23.5,23.51,23.44,23.45,191902.0
2021-09-17 15:30:00,23.44,23.51,23.43,23.5,200511.0,23.44,23.51,23.43,23.5,200511.0
2021-09-17 15:35:00,23.5,23.51,23.44,23.48,638118.0,23.5,23.51,23.44,23.48,638118.0
2021-09-17 15:40:00,23.48,23.49,23.43,23.48,348641.0,23.48,23.49,23.43,23.48,348641.0
2021-09-17 15:45:00,23.48,23.49,23.43,23.44,389973.0,23.48,23.49,23.43,23.44,389973.0
2021-09-17 15:50:00,23.45,23.5,23.42,23.5,647301.0,23.45,23.5,23.42,23.5,647301.0
2021-09-17 15:55:00,23.5,23.56,23.49,23.55,1723375.0,23.5,23.56,23.49,23.55,1723375.0
2021-09-20 09:30:00,23.18,23.4,22.85,22.93,2130243.0,23.18,23.4,22.85,22.93,2130243.0
2021-09-20 09:35:00,22.92,22.92,22.62,22.76,1152974.0,22.92,22.92,22.62,22.76,1152974.0
2021-09-20 09:40:00,22.77,23.08,22.71,23.04,865478.0,22.77,23.08,22.71,23.04,865478.0
2021-09-20 09:45:00,23.04,23.3,23.03,23.29,843411.0,23.04,23.3,23.03,23.29,843411.0
2021-09-20 09:50:00,23.29,23.32,23.0,23.1,852273.0,23.29,23.32,23.0,23.1,852273.0
2021-09-20 09:55:00,23.11,23.21,23.03,23.05,571426.0,23.11,23.21,23.03,23.05,571426.0
2021-09-20 10:00:00,23.05,23.1,22.92,22.99,636457.0,23.05,23.1,22.92,22.99,636457.0
2021-09-20 10:05:00,23.0,23.19,22.92,23.05,541894.0,23.0,23.19,22.92,23.05,541894.0
2021-09-20 10:10:00,23.04,23.15,23.03,23.12,332310.0,23.04,23.15,23.03,23.12,332310.0
2021-09-20 10:15:00,23.12,23.14,22.96,23.03,450446.0,23.12,23.14,22.96,23.03,450446.0
2021-09-20 10:20:00,23.03,23.05,22.82,22.84,632805.0,23.03,23.05,22.82,22.84,632805.0
2021-09-20 10:25:00,22.84,22.92,22.78,22.84,754233.0,22.84,22.92,22.78,22.84,754233.0
2021-09-20 10:30:00,22.83,22.92,22.78,22.85,511149.0,22.83,22.92,22.78,22.85,511149.0
2021-09-20 10:35:00,22.85,22.98,22.84,22.94,392253.0,22.85,22.98,22.84,22.94,392253.0
2021-09-20 10:40:00,22.94,23.06,22.87,23.04,358817.0,22.94,23.06,22.87,23.04,358817.0
2021-09-20 10:45:00,23.04,23.14,22.95,23.11,405158.0,23.04,23.14,22.95,23.11,405158.0
2021-09-20 10:50:00,23.1,23.18,23.06,23.16,319084.0,23.1,23.18,23.06,23.16,319084.0
2021-09-20 10:55:00,23.15,23.18,23.12,23.14,353799.0,23.15,23.18,23.12,23.14,353799.0
2021-09-20 11:00:00,23.14,23.2,23.09,23.19,338186.0,23.14,23.2,23.09,23.19,338186.0
2021-09-20 11:05:00,23.19,23.3,23.18,23.25,369733.0,23.19,23.3,23.18,23.25,369733.0
2021-09-20 11:10:00,23.24,23.28,23.2,23.23,264712.0,23.24,23.28,23.2,23.23,264712.0
2021-09-20 11:15:00,23.23,23.24,23.1,23.13,383312.0,23.23,23.24,23.1,23.13,383312.0
2021-09-20 11:20:00,23.12,23.14,23.09,23.12,291743.0,23.12,23.14,23.09,23.12,291743.0
2021-09-20 11:25:00,23.11,23.17,23.1,23.17,294648.0,23.11,23.17,23.1,23.17,294648.0
2021-09-20 11:30:00,23.18,23.19,23.07,23.13,250328.0,23.18,23.19,23.07,23.13,250328.0
2021-09-20 11:35:00,23.12,23.17,23.09,23.16,156400.0,23.12,23.17,23.09,23.16,156400.0
2021-09-20 11:40:00,23.15,23.15,23.07,23.08,148325.0,23.15,23.15,23.07,23.08,148325.0
2021-09-20 11:45:00,23.09,23.16,23.08,23.14,169379.0,23.09,23.16,23.08,23.14,169379.0
2021-09-20 11:50:00,23.14,23.15,23.1,23.14,193039.0,23.14,23.15,23.1,23.14,193039.0
2021-09-20 11:55:00,23.13,23.17,23.09,23.12,175521.0,23.13,23.17,23.09,23.12,175521.0
2021-09-20 12:00:00,23.12,23.13,23.04,23.06,204720.0,23.12,23.13,23.04,23.06,204720.0
2021-09-20 12:05:00,23.06,23.08,22.99,23.0,258810.0,23.06,23.08,22.99,23.0,258810.0
2021-09-20 12:10:00,23.01,23.08,22.99,23.06,171795.0,23.01,23.08,22.99,23.06,171795.0
2021-09-20 12:15:00,23.06,23.09,23.03,23.05,152898.0,23.06,23.09,23.03,23.05,152898.0
2021-09-20 12:20:00,23.05,23.05,22.91,22.93,234942.0,23.05,23.05,22.91,22.93,234942.0
2021-09-20 12:25:00,22.93,22.98,22.91,22.96,184414.0,22.93,22.98,22.91,22.96,184414.0
2021-09-20 12:30:00,22.96,23.0,22.89,22.96,346866.0,22.96,23.0,22.89,22.96,346866.0
2021-09-20 12:35:00,22.96,23.0,22.93,22.98,226355.0,22.96,23.0,22.93,22.98,226355.0
2021-09-20 12:40:00,22.98,22.98,22.89,22.92,248651.0,22.98,22.98,22.89,22.92,248651.0
2021-09-20 12:45:00,22.91,22.93,22.86,22.88,231516.0,22.91,22.93,22.86,22.88,231516.0
2021-09-20 12:50:00,22.88,22.91,22.84,22.87,240255.0,22.88,22.91,22.84,22.87,240255.0
2021-09-20 12:55:00,22.86,22.87,22.81,22.84,209411.0,22.86,22.87,22.81,22.84,209411.0
2021-09-20 13:00:00,22.84,22.88,22.81,22.83,239825.0,22.84,22.88,22.81,22.83,239825.0
2021-09-20 13:05:00,22.84,22.88,22.81,22.87,159082.0,22.84,22.88,22.81,22.87,159082.0
2021-09-20 13:10:00,22.87,22.91,22.85,22.87,188608.0,22.87,22.91,22.85,22.87,188608.0
2021-09-20 13:15:00,22.87,22.98,22.86,22.97,285724.0,22.87,22.98,22.86,22.97,285724.0
2021-09-20 13:20:00,22.97,23.0,22.92,22.95,292216.0,22.97,23.0,22.92,22.95,292216.0
2021-09-20 13:25:00,22.95,23.01,22.94,23.01,181295.0,22.95,23.01,22.94,23.01,181295.0
2021-09-20 13:30:00,23.0,23.02,22.97,22.98,190467.0,23.0,23.02,22.97,22.98,190467.0
2021-09-20 13:35:00,22.98,23.05,22.96,23.04,173032.0,22.98,23.05,22.96,23.04,173032.0
2021-09-20 13:40:00,23.05,23.05,22.94,22.95,180755.0,23.05,23.05,22.94,22.95,180755.0
2021-09-20 13:45:00,22.95,23.04,22.93,23.02,174612.0,22.95,23.04,22.93,23.02,174612.0
2021-09-20 13:50:00,23.01,23.06,23.0,23.04,242289.0,23.01,23.06,23.0,23.04,242289.0
2021-09-20 13:55:00,23.04,23.05,23.0,23.04,184959.0,23.04,23.05,23.0,23.04,184959.0
2021-09-20 14:00:00,23.04,23.08,22.97,23.02,286522.0,23.04,23.08,22.97,23.02,286522.0
2021-09-20 14:05:00,23.01,23.01,22.88,22.89,197512.0,23.01,23.01,22.88,22.89,197512.0
2021-09-20 14:10:00,22.9,22.91,22.86,22.86,189056.0,22.9,22.91,22.86,22.86,189056.0
2021-09-20 14:15:00,22.87,22.91,22.85,22.89,212310.0,22.87,22.91,22.85,22.89,212310.0
2021-09-20 14:20:00,22.88,22.9,22.8,22.8,260118.0,22.88,22.9,22.8,22.8,260118.0
2021-09-20 14:25:00,22.8,22.84,22.79,22.82,338953.0,22.8,22.84,22.79,22.82,338953.0
2021-09-20 14:30:00,22.82,22.85,22.78,22.8,256340.0,22.82,22.85,22.78,22.8,256340.0
2021-09-20 14:35:00,22.8,22.81,22.75,22.8,276284.0,22.8,22.81,22.75,22.8,276284.0
2021-09-20 14:40:00,22.8,22.9,22.8,22.83,304027.0,22.8,22.9,22.8,22.83,304027.0
2021-09-20 14:45:00,22.83,22.94,22.81,22.88,242327.0,22.83,22.94,22.81,22.88,242327.0
2021-09-20 14:50:00,22.88,22.93,22.86,22.87,147170.0,22.88,22.93,22.86,22.87,147170.0
2021-09-20 14:55:00,22.87,22.96,22.83,22.89,256671.0,22.87,22.96,22.83,22.89,256671.0
2021-09-20 15:00:00,22.89,22.95,22.87,22.92,207309.0,22.89,22.95,22.87,22.92,207309.0
2021-09-20 15:05:00,22.91,22.91,22.84,22.89,160806.0,22.91,22.91,22.84,22.89,160806.0
2021-09-20 15:10:00,22.9,22.94,22.82,22.83,257951.0,22.9,22.94,22.82,22.83,257951.0
2021-09-20 15:15:00,22.83,22.88,22.78,22.8,324122.0,22.83,22.88,22.78,22.8,324122.0
2021-09-20 15:20:00,22.8,22.9,22.79,22.9,260398.0,22.8,22.9,22.79,22.9,260398.0
2021-09-20 15:25:00,22.89,22.98,22.86,22.98,182348.0,22.89,22.98,22.86,22.98,182348.0
2021-09-20 15:30:00,22.98,23.04,22.95,23.03,281906.0,22.98,23.04,22.95,23.03,281906.0
2021-09-20 15:35:00,23.03,23.17,23.02,23.13,514951.0,23.03,23.17,23.02,23.13,514951.0
2021-09-20 15:40:00,23.13,23.15,23.1,23.1,341410.0,23.13,23.15,23.1,23.1,341410.0
2021-09-20 15:45:00,23.11,23.19,23.1,23.16,772592.0,23.11,23.19,23.1,23.16,772592.0
2021-09-20 15:50:00,23.16,23.24,23.16,23.2,784768.0,23.16,23.24,23.16,23.2,784768.0
2021-09-20 15:55:00,23.2,23.26,23.19,23.23,898798.0,23.2,23.26,23.19,23.23,898798.0
2021-09-21 09:30:00,23.45,23.61,23.39,23.57,1231630.0,23.45,23.61,23.39,23.57,1231630.0
2021-09-21 09:35:00,23.57,23.65,23.54,23.63,957933.0,23.57,23.65,23.54,23.63,957933.0
2021-09-21 09:40:00,23.62,23.69,23.38,23.43,890514.0,23.62,23.69,23.38,23.43,890514.0
2021-09-21 09:45:00,23.44,23.57,23.39,23.57,477973.0,23.44,23.57,23.39,23.57,477973.0
2021-09-21 09:50:00,23.56,23.57,23.38,23.39,401827.0,23.56,23.57,23.38,23.39,401827.0
2021-09-21 09:55:00,23.39,23.42,23.19,23.28,951584.0,23.39,23.42,23.19,23.28,951584.0
2021-09-21 10:00:00,23.28,23.29,23.17,23.26,520163.0,23.28,23.29,23.17,23.26,520163.0
2021-09-21 10:05:00,23.25,23.27,23.04,23.05,550555.0,23.25,23.27,23.04,23.05,550555.0
2021-09-21 10:10:00,23.04,23.11,23.0,23.08,689756.0,23.04,23.11,23.0,23.08,689756.0
2021-09-21 10:15:00,23.07,23.07,22.94,22.97,803863.0,23.07,23.07,22.94,22.97,803863.0
2021-09-21 10:20:00,22.98,22.99,22.9,22.93,581882.0,22.98,22.99,22.9,22.93,581882.0
2021-09-21 10:25:00,22.94,23.05,22.89,23.03,543155.0,22.94,23.05,22.89,23.03,543155.0
2021-09-21 10:30:00,23.04,23.1,22.99,23.03,332835.0,23.04,23.1,22.99,23.03,332835.0
2021-09-21 10:35:00,23.03,23.09,22.99,23.07,403731.0,23.03,23.09,22.99,23.07,403731.0
2021-09-21 10:40:00,23.08,23.1,22.98,22.98,212201.0,23.08,23.1,22.98,22.98,212201.0
2021-09-21 10:45:00,22.98,23.0,22.9,22.9,347756.0,22.98,23.0,22.9,22.9,347756.0
2021-09-21 10:50:00,22.9,22.94,22.86,22.92,337034.0,22.9,22.94,22.86,22.92,337034.0
2021-09-21 10:55:00,22.92,23.06,22.91,23.01,712340.0,22.92,23.06,22.91,23.01,712340.0
2021-09-21 11:00:00,23.02,23.1,22.95,23.09,246215.0,23.02,23.1,22.95,23.09,246215.0
2021-09-21 11:05:00,23.09,23.15,23.07,23.13,289807.0,23.09,23.15,23.07,23.13,289807.0
2021-09-21 11:10:00,23.14,23.15,23.04,23.05,213014.0,23.14,23.15,23.04,23.05,213014.0
2021-09-21 11:15:00,23.05,23.06,22.98,23.0,256256.0,23.05,23.06,22.98,23.0,256256.0
2021-09-21 11:20:00,23.0,23.03,22.97,23.01,158964.0,23.0,23.03,22.97,23.01,158964.0
2021-09-21 11:25:00,23.01,23.08,22.99,23.02,192151.0,23.01,23.08,22.99,23.02,192151.0
2021-09-21 11:30:00,23.02,23.19,23.02,23.18,281708.0,23.02,23.19,23.02,23.18,281708.0
2021-09-21 11:35:00,23.17,23.19,23.13,23.13,254275.0,23.17,23.19,23.13,23.13,254275.0
2021-09-21 11:40:00,23.14,23.17,23.11,23.16,174151.0,23.14,23.17,23.11,23.16,174151.0
2021-09-21 11:45:00,23.17,23.2,23.15,23.18,165194.0,23.17,23.2,23.15,23.18,165194.0
2021-09-21 11:50:00,23.19,23.2,23.13,23.16,129119.0,23.19,23.2,23.13,23.16,129119.0
2021-09-21 11:55:00,23.16,23.22,23.16,23.21,129217.0,23.16,23.22,23.16,23.21,129217.0
2021-09-21 12:00:00,23.21,23.28,23.2,23.26,289058.0,23.21,23.28,23.2,23.26,289058.0
2021-09-21 12:05:00,23.26,23.27,23.23,23.26,215348.0,23.26,23.27,23.23,23.26,215348.0
2021-09-21 12:10:00,23.26,23.3,23.25,23.27,256340.0,23.26,23.3,23.25,23.27,256340.0
2021-09-21 12:15:00,23.26,23.26,23.2,23.21,129519.0,23.26,23.26,23.2,23.21,129519.0
2021-09-21 12:20:00,23.21,23.26,23.2,23.22,196297.0,23.21,23.26,23.2,23.22,196297.0
2021-09-21 12:25:00,23.23,23.25,23.2,23.25,117188.0,23.23,23.25,23.2,23.25,117188.0
2021-09-21 12:30:00,23.24,23.25,23.2,23.21,114844.0,23.24,23.25,23.2,23.21,114844.0
2021-09-21 12:35:00,23.21,23.26,23.21,23.23,84779.0,23.21,23.26,23.21,23.23,84779.0
2021-09-21 12:40:00,23.23,23.24,23.18,23.2,97793.0,23.23,23.24,23.18,23.2,97793.0
2021-09-21 12:45:00,23.2,23.21,23.12,23.14,181469.0,23.2,23.21,23.12,23.14,181469.0
2021-09-21 12:50:00,23.14,23.15,23.04,23.12,202191.0,23.14,23.15,23.04,23.12,202191.0
2021-09-21 12:55:00,23.12,23.16,23.1,23.13,108987.0,23.12,23.16,23.1,23.13,108987.0
2021-09-21 13:00:00,23.13,23.14,23.09,23.14,167989.0,23.13,23.14,23.09,23.14,167989.0
2021-09-21 13:05:00,23.13,23.19,23.1,23.16,237748.0,23.13,23.19,23.1,23.16,237748.0
2021-09-21 13:10:00,23.16,23.17,23.13,23.14,116459.0,23.16,23.17,23.13,23.14,116459.0
2021-09-21 13:15:00,23.14,23.17,23.12,23.16,111935.0,23.14,23.17,23.12,23.16,111935.0
2021-09-21 13:20:00,23.17,23.2,23.12,23.13,109254.0,23.17,23.2,23.12,23.13,109254.0
2021-09-21 13:25:00,23.14,23.17,23.09,23.14,363291.0,23.14,23.17,23.09,23.14,363291.0
2021-09-21 13:30:00,23.14,23.16,23.11,23.14,199334.0,23.14,23.16,23.11,23.14,199334.0
2021-09-21 13:35:00,23.14,23.15,23.08,23.14,449402.0,23.14,23.15,23.08,23.14,449402.0
2021-09-21 13:40:00,23.14,23.15,23.1,23.12,93860.0,23.14,23.15,23.1,23.12,93860.0
2021-09-21 13:45:00,23.11,23.14,23.09,23.12,120148.0,23.11,23.14,23.09,23.12,120148.0
2021-09-21 13:50:00,23.12,23.17,23.06,23.1,79581.0,23.12,23.17,23.06,23.1,79581.0
2021-09-21 13:55:00,23.09,23.11,23.06,23.09,84264.0,23.09,23.11,23.06,23.09,84264.0
2021-09-21 14:00:00,23.09,23.14,23.07,23.08,78963.0,23.09,23.14,23.07,23.08,78963.0
2021-09-21 14:05:00,23.08,23.09,23.05,23.07,111331.0,23.08,23.09,23.05,23.07,111331.0
2021-09-21 14:10:00,23.07,23.11,23.06,23.1,119023.0,23.07,23.11,23.06,23.1,119023.0
2021-09-21 14:15:00,23.1,23.13,23.08,23.09,81125.0,23.1,23.13,23.08,23.09,81125.0
2021-09-21 14:20:00,23.09,23.09,22.98,23.0,344225.0,23.09,23.09,22.98,23.0,344225.0
2021-09-21 14:25:00,23.01,23.02,22.96,23.01,353761.0,23.01,23.02,22.96,23.01,353761.0
2021-09-21 14:30:00,23.0,23.05,22.97,23.01,156657.0,23.0,23.05,22.97,23.01,156657.0
2021-09-21 14:35:00,23.01,23.04,22.99,23.02,71256.0,23.01,23.04,22.99,23.02,71256.0
2021-09-21 14:40:00,23.01,23.06,23.01,23.05,110466.0,23.01,23.06,23.01,23.05,110466.0
2021-09-21 14:45:00,23.04,23.07,23.01,23.03,148248.0,23.04,23.07,23.01,23.03,148248.0
2021-09-21 14:50:00,23.03,23.16,23.03,23.09,227714.0,23.03,23.16,23.03,23.09,227714.0
2021-09-21 14:55:00,23.09,23.11,23.04,23.07,88995.0,23.09,23.11,23.04,23.07,88995.0
2021-09-21 15:00:00,23.08,23.14,23.07,23.08,146368.0,23.08,23.14,23.07,23.08,146368.0
2021-09-21 15:05:00,23.08,23.13,23.07,23.12,121189.0,23.08,23.13,23.07,23.12,121189.0
2021-09-21 15:10:00,23.12,23.14,23.1,23.13,83976.0,23.12,23.14,23.1,23.13,83976.0
2021-09-21 15:15:00,23.13,23.17,23.05,23.05,175540.0,23.13,23.17,23.05,23.05,175540.0
2021-09-21 15:20:00,23.05,23.15,23.05,23.13,287033.0,23.05,23.15,23.05,23.13,287033.0
2021-09-21 15:25:00,23.13,23.15,23.11,23.14,219462.0,23.13,23.15,23.11,23.14,219462.0
2021-09-21 15:30:00,23.14,23.18,23.13,23.18,163297.0,23.14,23.18,23.13,23.18,163297.0
2021-09-21 15:35:00,23.18,23.18,23.08,23.09,482466.0,23.18,23.18,23.08,23.09,482466.0
2021-09-21 15:40:00,23.09,23.14,23.06,23.07,287124.0,23.09,23.14,23.06,23.07,287124.0
2021-09-21 15:45:00,23.07,23.07,23.0,23.03,367861.0,23.07,23.07,23.0,23.03,367861.0
2021-09-21 15:50:00,23.03,23.05,22.99,23.0,596266.0,23.03,23.05,22.99,23.0,596266.0
2021-09-21 15:55:00,23.0,23.02,22.95,22.95,753050.0,23.0,23.02,22.95,22.95,753050.0
2021-09-22 09:30:00,23.18,23.55,23.17,23.45,1831139.0,23.18,23.55,23.17,23.45,1831139.0
2021-09-22 09:35:00,23.46,23.53,23.37,23.47,1180430.0,23.46,23.53,23.37,23.47,1180430.0
2021-09-22 09:40:00,23.48,23.57,23.4,23.46,1002734.0,23.48,23.57,23.4,23.46,1002734.0
2021-09-22 09:45:00,23.46,23.6,23.44,23.58,785568.0,23.46,23.6,23.44,23.58,785568.0
2021-09-22 09:50:00,23.57,23.73,23.57,23.67,1128804.0,23.57,23.73,23.57,23.67,1128804.0
2021-09-22 09:55:00,23.67,23.8,23.66,23.76,808643.0,23.67,23.8,23.66,23.76,808643.0
2021-09-22 10:00:00,23.76,23.77,23.63,23.69,803344.0,23.76,23.77,23.63,23.69,803344.0
2021-09-22 10:05:00,23.68,23.68,23.53,23.6,859141.0,23.68,23.68,23.53,23.6,859141.0
2021-09-22 10:10:00,23.61,23.68,23.56,23.68,407211.0,23.61,23.68,23.56,23.68,407211.0
2021-09-22 10:15:00,23.68,23.71,23.65,23.67,464755.0,23.68,23.71,23.65,23.67,464755.0
2021-09-22 10:20:00,23.67,23.68,23.57,23.61,422998.0,23.67,23.68,23.57,23.61,422998.0
2021-09-22 10:25:00,23.61,23.63,23.52,23.54,271789.0,23.61,23.63,23.52,23.54,271789.0
2021-09-22 10:30:00,23.54,23.61,23.51,23.55,325396.0,23.54,23.61,23.51,23.55,325396.0
2021-09-22 10:35:00,23.54,23.59,23.52,23.57,243127.0,23.54,23.59,23.52,23.57,243127.0
2021-09-22 10:40:00,23.56,23.6,23.54,23.54,447898.0,23.56,23.6,23.54,23.54,447898.0
2021-09-22 10:45:00,23.55,23.59,23.51,23.58,247484.0,23.55,23.59,23.51,23.58,247484.0
2021-09-22 10:50:00,23.58,23.6,23.52,23.56,328108.0,23.58,23.6,23.52,23.56,328108.0
2021-09-22 10:55:00,23.55,23.6,23.55,23.58,249758.0,23.55,23.6,23.55,23.58,249758.0
2021-09-22 11:00:00,23.59,23.63,23.54,23.59,260896.0,23.59,23.63,23.54,23.59,260896.0
2021-09-22 11:05:00,23.6,23.63,23.53,23.56,315389.0,23.6,23.63,23.53,23.56,315389.0
2021-09-22 11:10:00,23.55,23.62,23.55,23.62,256684.0,23.55,23.62,23.55,23.62,256684.0
2021-09-22 11:15:00,23.62,23.66,23.61,23.64,366650.0,23.62,23.66,23.61,23.64,366650.0
2021-09-22 11:20:00,23.64,23.69,23.63,23.69,336081.0,23.64,23.69,23.63,23.69,336081.0
2021-09-22 11:25:00,23.69,23.74,23.68,23.69,310674.0,23.69,23.74,23.68,23.69,310674.0
2021-09-22 11:30:00,23.69,23.73,23.65,23.7,441792.0,23.69,23.73,23.65,23.7,441792.0
2021-09-22 11:35:00,23.7,23.76,23.69,23.75,471710.0,23.7,23.76,23.69,23.75,471710.0
2021-09-22 11:40:00,23.76,23.77,23.69,23.71,326646.0,23.76,23.77,23.69,23.71,326646.0
2021-09-22 11:45:00,23.7,23.73,23.65,23.66,222574.0,23.7,23.73,23.65,23.66,222574.0
2021-09-22 11:50:00,23.66,23.71,23.63,23.68,351876.0,23.66,23.71,23.63,23.68,351876.0
2021-09-22 11:55:00,23.67,23.7,23.64,23.65,253025.0,23.67,23.7,23.64,23.65,253025.0
2021-09-22 12:00:00,23.65,23.69,23.64,23.68,228613.0,23.65,23.69,23.64,23.68,228613.0
2021-09-22 12:05:00,23.69,23.69,23.64,23.64,152645.0,23.69,23.69,23.64,23.64,152645.0
2021-09-22 12:10:00,23.64,23.65,23.58,23.61,243743.0,23.64,23.65,23.58,23.61,243743.0
2021-09-22 12:15:00,23.61,23.62,23.57,23.6,185197.0,23.61,23.62,23.57,23.6,185197.0
2021-09-22 12:20:00,23.6,23.62,23.59,23.59,140899.0,23.6,23.62,23.59,23.59,140899.0
2021-09-22 12:25:00,23.59,23.65,23.58,23.64,306182.0,23.59,23.65,23.58,23.64,306182.0
2021-09-22 12:30:00,23.65,23.67,23.62,23.64,127186.0,23.65,23.67,23.62,23.64,127186.0
2021-09-22 12:35:00,23.64,23.69,23.64,23.68,121987.0,23.64,23.69,23.64,23.68,121987.0
2021-09-22 12:40:00,23.67,23.67,23.6,23.62,183797.0,23.67,23.67,23.6,23.62,183797.0
2021-09-22 12:45:00,23.62,23.66,23.61,23.65,144388.0,23.62,23.66,23.61,23.65,144388.0
2021-09-22 12:50:00,23.64,23.68,23.59,23.6,186563.0,23.64,23.68,23.59,23.6,186563.0
2021-09-22 12:55:00,23.6,23.63,23.59,23.62,114691.0,23.6,23.63,23.59,23.62,114691.0
2021-09-22 13:00:00,23.61,23.64,23.58,23.58,111041.0,23.61,23.64,23.58,23.58,111041.0
2021-09-22 13:05:00,23.59,23.66,23.58,23.64,171447.0,23.59,23.66,23.58,23.64,171447.0
2021-09-22 13:10:00,23.64,23.65,23.61,23.63,99820.0,23.64,23.65,23.61,23.63,99820.0
2021-09-22 13:15:00,23.63,23.68,23.62,23.66,165184.0,23.63,23.68,23.62,23.66,165184.0
2021-09-22 13:20:00,23.65,23.68,23.64,23.64,124371.0,23.65,23.68,23.64,23.64,124371.0
2021-09-22 13:25:00,23.64,23.68,23.64,23.66,113531.0,23.64,23.68,23.64,23.66,113531.0
2021-09-22 13:30:00,23.67,23.71,23.66,23.71,377717.0,23.67,23.71,23.66,23.71,377717.0
2021-09-22 13:35:00,23.71,23.75,23.7,23.75,287965.0,23.71,23.75,23.7,23.75,287965.0
2021-09-22 13:40:00,23.74,23.77,23.73,23.74,367255.0,23.74,23.77,23.73,23.74,367255.0
2021-09-22 13:45:00,23.74,23.75,23.71,23.73,131040.0,23.74,23.75,23.71,23.73,131040.0
2021-09-22 13:50:00,23.73,23.73,23.68,23.7,267008.0,23.73,23.73,23.68,23.7,267008.0
2021-09-22 13:55:00,23.7,23.75,23.69,23.73,177229.0,23.7,23.75,23.69,23.73,177229.0
2021-09-22 14:00:00,23.73,23.79,23.66,23.78,431913.0,23.73,23.79,23.66,23.78,431913.0
2021-09-22 14:05:00,23.79,23.82,23.74,23.81,468799.0,23.79,23.82,23.74,23.81,468799.0
2021-09-22 14:10:00,23.82,23.85,23.81,23.84,264343.0,23.82,23.85,23.81,23.84,264343.0
2021-09-22 14:15:00,23.84,23.88,23.79,23.8,414889.0,23.84,23.88,23.79,23.8,414889.0
2021-09-22 14:20:00,23.8,23.81,23.71,23.79,314674.0,23.8,23.81,23.71,23.79,314674.0
2021-09-22 14:25:00,23.79,23.9,23.78,23.89,382574.0,23.79,23.9,23.78,23.89,382574.0
2021-09-22 14:30:00,23.89,23.91,23.86,23.88,381928.0,23.89,23.91,23.86,23.88,381928.0
2021-09-22 14:35:00,23.88,23.93,23.78,23.84,480885.0,23.88,23.93,23.78,23.84,480885.0
2021-09-22 14:40:00,23.83,23.83,23.75,23.79,385551.0,23.83,23.83,23.75,23.79,385551.0
2021-09-22 14:45:00,23.79,23.81,23.69,23.7,338981.0,23.79,23.81,23.69,23.7,338981.0
2021-09-22 14:50:00,23.7,23.78,23.62,23.74,360181.0,23.7,23.78,23.62,23.74,360181.0
2021-09-22 14:55:00,23.74,23.75,23.67,23.72,261712.0,23.74,23.75,23.67,23.72,261712.0
2021-09-22 15:00:00,23.72,23.72,23.67,23.68,189593.0,23.72,23.72,23.67,23.68,189593.0
2021-09-22 15:05:00,23.68,23.72,23.62,23.71,194088.0,23.68,23.72,23.62,23.71,194088.0
2021-09-22 15:10:00,23.7,23.78,23.68,23.76,175424.0,23.7,23.78,23.68,23.76,175424.0
2021-09-22 15:15:00,23.76,23.79,23.75,23.78,147766.0,23.76,23.79,23.75,23.78,147766.0
2021-09-22 15:20:00,23.78,23.79,23.74,23.75,226035.0,23.78,23.79,23.74,23.75,226035.0
2021-09-22 15:25:00,23.76,23.77,23.7,23.76,261337.0,23.76,23.77,23.7,23.76,261337.0
2021-09-22 15:30:00,23.76,23.78,23.66,23.71,358222.0,23.76,23.78,23.66,23.71,358222.0
2021-09-22 15:35:00,23.7,23.75,23.69,23.73,249208.0,23.7,23.75,23.69,23.73,249208.0
2021-09-22 15:40:00,23.73,23.74,23.65,23.69,473214.0,23.73,23.74,23.65,23.69,473214.0
2021-09-22 15:45:00,23.7,23.71,23.63,23.64,394578.0,23.7,23.71,23.63,23.64,394578.0
2021-09-22 15:50:00,23.63,23.67,23.59,23.61,642974.0,23.63,23.67,23.59,23.61,642974.0
2021-09-22 15:55:00,23.61,23.62,23.59,23.6,910954.0,23.61,23.62,23.59,23.6,910954.0
2021-09-23 09:30:00,24.01,24.25,23.89,24.2,2134491.0,24.01,24.25,23.89,24.2,2134491.0
2021-09-23 09:35:00,24.21,24.29,24.16,24.2,1390171.0,24.21,24.29,24.16,24.2,1390171.0
2021-09-23 09:40:00,24.21,24.38,24.13,24.37,1195741.0,24.21,24.38,24.13,24.37,1195741.0
2021-09-23 09:45:00,24.36,24.39,24.28,24.32,863262.0,24.36,24.39,24.28,24.32,863262.0
2021-09-23 09:50:00,24.32,24.33,24.14,24.18,743733.0,24.32,24.33,24.14,24.18,743733.0
2021-09-23 09:55:00,24.18,24.35,24.17,24.29,847237.0,24.18,24.35,24.17,24.29,847237.0
2021-09-23 10:00:00,24.29,24.43,24.23,24.42,1042538.0,24.29,24.43,24.23,24.42,1042538.0
2021-09-23 10:05:00,24.41,24.55,24.4,24.54,2401418.0,24.41,24.55,24.4,24.54,2401418.0
2021-09-23 10:10:00,24.55,24.6,24.5,24.59,1384338.0,24.55,24.6,24.5,24.59,1384338.0
2021-09-23 10:15:00,24.6,24.64,24.56,24.62,910875.0,24.6,24.64,24.56,24.62,910875.0
2021-09-23 10:20:00,24.62,24.72,24.6,24.7,855307.0,24.62,24.72,24.6,24.7,855307.0
2021-09-23 10:25:00,24.71,24.87,24.67,24.83,1172665.0,24.71,24.87,24.67,24.83,1172665.0
2021-09-23 10:30:00,24.82,24.88,24.76,24.8,841558.0,24.82,24.88,24.76,24.8,841558.0
2021-09-23 10:35:00,24.79,24.88,24.76,24.79,1094568.0,24.79,24.88,24.76,24.79,1094568.0
2021-09-23 10:40:00,24.8,24.83,24.72,24.75,836149.0,24.8,24.83,24.72,24.75,836149.0
2021-09-23 10:45:00,24.76,24.78,24.69,24.71,611984.0,24.76,24.78,24.69,24.71,611984.0
2021-09-23 10:50:00,24.71,24.75,24.66,24.74,562030.0,24.71,24.75,24.66,24.74,562030.0
2021-09-23 10:55:00,24.75,24.82,24.74,24.79,735357.0,24.75,24.82,24.74,24.79,735357.0
2021-09-23 11:00:00,24.79,24.82,24.72,24.76,438622.0,24.79,24.82,24.72,24.76,438622.0
2021-09-23 11:05:00,24.76,24.8,24.74,24.78,342379.0,24.76,24.8,24.74,24.78,342379.0
2021-09-23 11:10:00,24.79,24.95,24.78,24.94,882588.0,24.79,24.95,24.78,24.94,882588.0
2021-09-23 11:15:00,24.94,25.03,24.94,24.96,1190063.0,24.94,25.03,24.94,24.96,1190063.0
2021-09-23 11:20:00,24.96,25.02,24.92,25.01,543059.0,24.96,25.02,24.92,25.01,543059.0
2021-09-23 11:25:00,25.02,25.03,24.95,24.96,487085.0,25.02,25.03,24.95,24.96,487085.0
2021-09-23 11:30:00,24.96,25.01,24.89,24.92,621581.0,24.96,25.01,24.89,24.92,621581.0
2021-09-23 11:35:00,24.92,24.97,24.91,24.94,334398.0,24.92,24.97,24.91,24.94,334398.0
2021-09-23 11:40:00,24.93,24.99,24.92,24.95,316307.0,24.93,24.99,24.92,24.95,316307.0
2021-09-23 11:45:00,24.95,24.97,24.92,24.96,320414.0,24.95,24.97,24.92,24.96,320414.0
2021-09-23 11:50:00,24.96,24.99,24.92,24.93,346182.0,24.96,24.99,24.92,24.93,346182.0
2021-09-23 11:55:00,24.93,24.97,24.9,24.94,310296.0,24.93,24.97,24.9,24.94,310296.0
2021-09-23 12:00:00,24.94,24.95,24.87,24.89,435373.0,24.94,24.95,24.87,24.89,435373.0
2021-09-23 12:05:00,24.89,24.93,24.88,24.89,368194.0,24.89,24.93,24.88,24.89,368194.0
2021-09-23 12:10:00,24.88,24.98,24.88,24.98,404483.0,24.88,24.98,24.88,24.98,404483.0
2021-09-23 12:15:00,24.98,24.99,24.94,24.97,229341.0,24.98,24.99,24.94,24.97,229341.0
2021-09-23 12:20:00,24.96,24.98,24.95,24.98,169105.0,24.96,24.98,24.95,24.98,169105.0
2021-09-23 12:25:00,24.97,25.01,24.93,25.0,634718.0,24.97,25.01,24.93,25.0,634718.0
2021-09-23 12:30:00,25.0,25.03,24.99,25.02,311303.0,25.0,25.03,24.99,25.02,311303.0
2021-09-23 12:35:00,25.01,25.02,24.99,25.02,220474.0,25.01,25.02,24.99,25.02,220474.0
2021-09-23 12:40:00,25.02,25.04,24.99,25.0,441419.0,25.02,25.04,24.99,25.0,441419.0
2021-09-23 12:45:00,25.0,25.06,25.0,25.05,409198.0,25.0,25.06,25.0,25.05,409198.0
2021-09-23 12:50:00,25.05,25.06,24.96,24.96,306232.0,25.05,25.06,24.96,24.96,306232.0
2021-09-23 12:55:00,24.96,24.98,24.9,24.93,420591.0,24.96,24.98,24.9,24.93,420591.0
2021-09-23 13:00:00,24.93,24.96,24.92,24.96,220026.0,24.93,24.96,24.92,24.96,220026.0
2021-09-23 13:05:00,24.96,24.98,24.9,24.93,244973.0,24.96,24.98,24.9,24.93,244973.0
2021-09-23 13:10:00,24.92,24.94,24.88,24.89,292101.0,24.92,24.94,24.88,24.89,292101.0
2021-09-23 13:15:00,24.89,24.92,24.86,24.89,258305.0,24.89,24.92,24.86,24.89,258305.0
2021-09-23 13:20:00,24.89,24.93,24.88,24.91,216158.0,24.89,24.93,24.88,24.91,216158.0
2021-09-23 13:25:00,24.9,24.91,24.85,24.88,212127.0,24.9,24.91,24.85,24.88,212127.0
2021-09-23 13:30:00,24.87,24.91,24.84,24.86,350275.0,24.87,24.91,24.84,24.86,350275.0
2021-09-23 13:35:00,24.85,24.86,24.82,24.84,321279.0,24.85,24.86,24.82,24.84,321279.0
2021-09-23 13:40:00,24.85,24.87,24.82,24.87,383260.0,24.85,24.87,24.82,24.87,383260.0
2021-09-23 13:45:00,24.87,24.92,24.85,24.86,281201.0,24.87,24.92,24.85,24.86,281201.0
2021-09-23 13:50:00,24.86,24.87,24.83,24.84,193625.0,24.86,24.87,24.83,24.84,193625.0
2021-09-23 13:55:00,24.85,24.85,24.77,24.79,428146.0,24.85,24.85,24.77,24.79,428146.0
2021-09-23 14:00:00,24.79,24.8,24.75,24.76,458924.0,24.79,24.8,24.75,24.76,458924.0
2021-09-23 14:05:00,24.76,24.79,24.68,24.69,479114.0,24.76,24.79,24.68,24.69,479114.0
2021-09-23 14:10:00,24.69,24.71,24.65,24.7,352148.0,24.69,24.71,24.65,24.7,352148.0
2021-09-23 14:15:00,24.71,24.79,24.7,24.78,479909.0,24.71,24.79,24.7,24.78,479909.0
2021-09-23 14:20:00,24.77,24.84,24.76,24.76,383973.0,24.77,24.84,24.76,24.76,383973.0
2021-09-23 14:25:00,24.76,24.79,24.72,24.77,496818.0,24.76,24.79,24.72,24.77,496818.0
2021-09-23 14:30:00,24.77,24.77,24.69,24.7,269578.0,24.77,24.77,24.69,24.7,269578.0
2021-09-23 14:35:00,24.7,24.73,24.67,24.67,200746.0,24.7,24.73,24.67,24.67,200746.0
2021-09-23 14:40:00,24.67,24.68,24.58,24.62,599680.0,24.67,24.68,24.58,24.62,599680.0
2021-09-23 14:45:00,24.62,24.65,24.6,24.6,380313.0,24.62,24.65,24.6,24.6,380313.0
2021-09-23 14:50:00,24.6,24.61,24.57,24.58,367958.0,24.6,24.61,24.57,24.58,367958.0
2021-09-23 14:55:00,24.58,24.59,24.52,24.56,323081.0,24.58,24.59,24.52,24.56,323081.0
2021-09-23 15:00:00,24.55,24.56,24.52,24.53,213435.0,24.55,24.56,24.52,24.53,213435.0
2021-09-23 15:05:00,24.54,24.54,24.51,24.53,280071.0,24.54,24.54,24.51,24.53,280071.0
2021-09-23 15:10:00,24.53,24.53,24.46,24.5,410255.0,24.53,24.53,24.46,24.5,410255.0
2021-09-23 15:15:00,24.5,24.55,24.49,24.52,267276.0,24.5,24.55,24.49,24.52,267276.0
2021-09-23 15:20:00,24.52,24.59,24.51,24.58,315408.0,24.52,24.59,24.51,24.58,315408.0
2021-09-23 15:25:00,24.58,24.64,24.57,24.64,340092.0,24.58,24.64,24.57,24.64,340092.0
2021-09-23 15:30:00,24.64,24.68,24.6,24.64,530561.0,24.64,24.68,24.6,24.64,530561.0
2021-09-23 15:35:00,24.64,24.71,24.63,24.7,391177.0,24.64,24.71,24.63,24.7,391177.0
2021-09-23 15:40:00,24.69,24.72,24.66,24.7,350033.0,24.69,24.72,24.66,24.7,350033.0
2021-09-23 15:45:00,24.7,24.73,24.68,24.71,445170.0,24.7,24.73,24.68,24.71,445170.0
2021-09-23 15:50:00,24.7,24.73,24.68,24.72,771366.0,24.7,24.73,24.68,24.72,771366.0
2021-09-23 15:55:00,24.72,24.73,24.66,24.71,1211479.0,24.72,24.73,24.66,24.71,1211479.0
2021-09-24 09:30:00,24.8,25.29,24.7,25.25,2857965.0,24.8,25.29,24.7,25.25,2857965.0
2021-09-24 09:35:00,25.26,25.28,24.93,25.01,1584713.0,25.26,25.28,24.93,25.01,1584713.0
2021-09-24 09:40:00,25.01,25.25,24.97,25.01,1306332.0,25.01,25.25,24.97,25.01,1306332.0
2021-09-24 09:45:00,25.02,25.06,24.61,24.61,1636730.0,25.02,25.06,24.61,24.61,1636730.0
2021-09-24 09:50:00,24.62,25.01,24.6,25.0,1172872.0,24.62,25.01,24.6,25.0,1172872.0
2021-09-24 09:55:00,24.99,25.08,24.96,24.98,745859.0,24.99,25.08,24.96,24.98,745859.0
2021-09-24 10:00:00,24.98,25.15,24.88,25.12,969935.0,24.98,25.15,24.88,25.12,969935.0
2021-09-24 10:05:00,25.12,25.23,25.02,25.15,952238.0,25.12,25.23,25.02,25.15,952238.0
2021-09-24 10:10:00,25.15,25.32,25.15,25.17,1152550.0,25.15,25.32,25.15,25.17,1152550.0
2021-09-24 10:15:00,25.16,25.36,25.15,25.35,797873.0,25.16,25.36,25.15,25.35,797873.0
2021-09-24 10:20:00,25.35,25.51,25.33,25.48,1374138.0,25.35,25.51,25.33,25.48,1374138.0
2021-09-24 10:25:00,25.48,25.79,25.48,25.68,1944974.0,25.48,25.79,25.48,25.68,1944974.0
2021-09-24 10:30:00,25.68,25.78,25.52,25.66,1441619.0,25.68,25.78,25.52,25.66,1441619.0
2021-09-24 10:35:00,25.66,25.95,25.66,25.82,2046082.0,25.66,25.95,25.66,25.82,2046082.0
2021-09-24 10:40:00,25.82,25.92,25.76,25.78,974296.0,25.82,25.92,25.76,25.78,974296.0
2021-09-24 10:45:00,25.78,25.81,25.67,25.72,881678.0,25.78,25.81,25.67,25.72,881678.0
2021-09-24 10:50:00,25.73,25.75,25.62,25.68,684766.0,25.73,25.75,25.62,25.68,684766.0
2021-09-24 10:55:00,25.69,25.79,25.64,25.67,501971.0,25.69,25.79,25.64,25.67,501971.0
2021-09-24 11:00:00,25.68,25.73,25.62,25.69,630650.0,25.68,25.73,25.62,25.69,630650.0
2021-09-24 11:05:00,25.69,25.69,25.56,25.63,686376.0,25.69,25.69,25.56,25.63,686376.0
2021-09-24 11:10:00,25.63,25.71,25.58,25.63,679817.0,25.63,25.71,25.58,25.63,679817.0
2021-09-24 11:15:00,25.64,25.69,25.61,25.62,479711.0,25.64,25.69,25.61,25.62,479711.0
2021-09-24 11:20:00,25.62,25.62,25.53,25.57,446479.0,25.62,25.62,25.53,25.57,446479.0
2021-09-24 11:25:00,25.57,25.57,25.4,25.45,1323818.0,25.57,25.57,25.4,25.45,1323818.0
2021-09-24 11:30:00,25.45,25.56,25.45,25.51,492994.0,25.45,25.56,25.45,25.51,492994.0
2021-09-24 11:35:00,25.51,25.52,25.42,25.45,502335.0,25.51,25.52,25.42,25.45,502335.0
2021-09-24 11:40:00,25.46,25.55,25.45,25.53,492071.0,25.46,25.55,25.45,25.53,492071.0
2021-09-24 11:45:00,25.53,25.61,25.52,25.54,357894.0,25.53,25.61,25.52,25.54,357894.0
2021-09-24 11:50:00,25.54,25.61,25.51,25.6,296050.0,25.54,25.61,25.51,25.6,296050.0
2021-09-24 11:55:00,25.6,25.68,25.56,25.67,442663.0,25.6,25.68,25.56,25.67,442663.0
2021-09-24 12:00:00,25.67,25.68,25.59,25.64,297572.0,25.67,25.68,25.59,25.64,297572.0
2021-09-24 12:05:00,25.64,25.66,25.61,25.64,229244.0,25.64,25.66,25.61,25.64,229244.0
2021-09-24 12:10:00,25.65,25.72,25.63,25.67,329295.0,25.65,25.72,25.63,25.67,329295.0
2021-09-24 12:15:00,25.68,25.72,25.67,25.7,212847.0,25.68,25.72,25.67,25.7,212847.0
2021-09-24 12:20:00,25.7,25.7,25.6,25.62,391145.0,25.7,25.7,25.6,25.62,391145.0
2021-09-24 12:25:00,25.62,25.66,25.59,25.65,313182.0,25.62,25.66,25.59,25.65,313182.0
2021-09-24 12:30:00,25.65,25.66,25.52,25.59,290182.0,25.65,25.66,25.52,25.59,290182.0
2021-09-24 12:35:00,25.59,25.59,25.52,25.55,173752.0,25.59,25.59,25.52,25.55,173752.0
2021-09-24 12:40:00,25.55,25.6,25.53,25.57,232000.0,25.55,25.6,25.53,25.57,232000.0
2021-09-24 12:45:00,25.58,25.58,25.48,25.51,177987.0,25.58,25.58,25.48,25.51,177987.0
2021-09-24 12:50:00,25.51,25.56,25.51,25.55,201414.0,25.51,25.56,25.51,25.55,201414.0
2021-09-24 12:55:00,25.55,25.58,25.52,25.58,112208.0,25.55,25.58,25.52,25.58,112208.0
2021-09-24 13:00:00,25.58,25.58,25.48,25.49,214814.0,25.58,25.58,25.48,25.49,214814.0
2021-09-24 13:05:00,25.49,25.52,25.43,25.45,308989.0,25.49,25.52,25.43,25.45,308989.0
2021-09-24 13:10:00,25.45,25.5,25.42,25.48,246041.0,25.45,25.5,25.42,25.48,246041.0
2021-09-24 13:15:00,25.46,25.51,25.43,25.51,106939.0,25.46,25.51,25.43,25.51,106939.0
2021-09-24 13:20:00,25.51,25.54,25.48,25.51,124586.0,25.51,25.54,25.48,25.51,124586.0
2021-09-24 13:25:00,25.51,25.52,25.46,25.51,211022.0,25.51,25.52,25.46,25.51,211022.0
2021-09-24 13:30:00,25.51,25.54,25.47,25.48,191105.0,25.51,25.54,25.47,25.48,191105.0
2021-09-24 13:35:00,25.48,25.5,25.46,25.48,128160.0,25.48,25.5,25.46,25.48,128160.0
2021-09-24 13:40:00,25.49,25.51,25.46,25.49,268201.0,25.49,25.51,25.46,25.49,268201.0
2021-09-24 13:45:00,25.5,25.52,25.37,25.39,552438.0,25.5,25.52,25.37,25.39,552438.0
2021-09-24 13:50:00,25.39,25.45,25.33,25.35,492449.0,25.39,25.45,25.33,25.35,492449.0
2021-09-24 13:55:00,25.35,25.4,25.33,25.33,325008.0,25.35,25.4,25.33,25.33,325008.0
2021-09-24 14:00:00,25.34,25.37,25.29,25.3,327826.0,25.34,25.37,25.29,25.3,327826.0
2021-09-24 14:05:00,25.3,25.35,25.28,25.32,381931.0,25.3,25.35,25.28,25.32,381931.0
2021-09-24 14:10:00,25.32,25.34,25.29,25.3,249339.0,25.32,25.34,25.29,25.3,249339.0
2021-09-24 14:15:00,25.3,25.33,25.28,25.32,156512.0,25.3,25.33,25.28,25.32,156512.0
2021-09-24 14:20:00,25.31,25.32,25.29,25.31,214442.0,25.31,25.32,25.29,25.31,214442.0
2021-09-24 14:25:00,25.32,25.35,25.29,25.3,221871.0,25.32,25.35,25.29,25.3,221871.0
2021-09-24 14:30:00,25.3,25.33,25.28,25.3,153533.0,25.3,25.33,25.28,25.3,153533.0
2021-09-24 14:35:00,25.3,25.34,25.29,25.32,190854.0,25.3,25.34,25.29,25.32,190854.0
2021-09-24 14:40:00,25.33,25.35,25.32,25.34,133652.0,25.33,25.35,25.32,25.34,133652.0
2021-09-24 14:45:00,25.34,25.39,25.33,25.39,176757.0,25.34,25.39,25.33,25.39,176757.0
2021-09-24 14:50:00,25.39,25.44,25.37,25.38,389584.0,25.39,25.44,25.37,25.38,389584.0
2021-09-24 14:55:00,25.39,25.43,25.38,25.42,270037.0,25.39,25.43,25.38,25.42,270037.0
2021-09-24 15:00:00,25.42,25.43,25.37,25.41,221088.0,25.42,25.43,25.37,25.41,221088.0
2021-09-24 15:05:00,25.41,25.41,25.35,25.37,148111.0,25.41,25.41,25.35,25.37,148111.0
2021-09-24 15:10:00,25.37,25.39,25.34,25.38,202171.0,25.37,25.39,25.34,25.38,202171.0
2021-09-24 15:15:00,25.39,25.39,25.33,25.34,233999.0,25.39,25.39,25.33,25.34,233999.0
2021-09-24 15:20:00,25.35,25.39,25.32,25.36,203877.0,25.35,25.39,25.32,25.36,203877.0
2021-09-24 15:25:00,25.36,25.39,25.34,25.35,288935.0,25.36,25.39,25.34,25.35,288935.0
2021-09-24 15:30:00,25.35,25.42,25.34,25.4,468817.0,25.35,25.42,25.34,25.4,468817.0
2021-09-24 15:35:00,25.4,25.46,25.39,25.45,351132.0,25.4,25.46,25.39,25.45,351132.0
2021-09-24 15:40:00,25.45,25.52,25.43,25.52,412690.0,25.45,25.52,25.43,25.52,412690.0
2021-09-24 15:45:00,25.52,25.53,25.47,25.47,781653.0,25.52,25.53,25.47,25.47,781653.0
2021-09-24 15:50:00,25.48,25.49,25.4,25.42,590737.0,25.48,25.49,25.4,25.42,590737.0
2021-09-24 15:55:00,25.42,25.47,25.39,25.46,932664.0,25.42,25.47,25.39,25.46,932664.0
2021-09-27 09:30:00,25.96,26.27,25.92,26.26,2856690.0,25.96,26.27,25.92,26.26,2856690.0
2021-09-27 09:35:00,26.27,26.71,26.16,26.71,2818603.0,26.27,26.71,26.16,26.71,2818603.0
2021-09-27 09:40:00,26.7,26.9,26.58,26.88,2885681.0,26.7,26.9,26.58,26.88,2885681.0
2021-09-27 09:45:00,26.88,26.96,26.75,26.92,1947666.0,26.88,26.96,26.75,26.92,1947666.0
2021-09-27 09:50:00,26.92,26.96,26.78,26.96,1413028.0,26.92,26.96,26.78,26.96,1413028.0
2021-09-27 09:55:00,26.96,27.22,26.95,27.18,2465750.0,26.96,27.22,26.95,27.18,2465750.0
2021-09-27 10:00:00,27.18,27.39,27.14,27.26,2278718.0,27.18,27.39,27.14,27.26,2278718.0
2021-09-27 10:05:00,27.25,27.27,26.93,27.04,2299160.0,27.25,27.27,26.93,27.04,2299160.0
2021-09-27 10:10:00,27.03,27.05,26.89,26.95,1235627.0,27.03,27.05,26.89,26.95,1235627.0
2021-09-27 10:15:00,26.95,27.0,26.77,26.78,1027770.0,26.95,27.0,26.77,26.78,1027770.0
2021-09-27 10:20:00,26.79,26.95,26.72,26.89,1933566.0,26.79,26.95,26.72,26.89,1933566.0
2021-09-27 10:25:00,26.89,26.9,26.7,26.72,1248545.0,26.89,26.9,26.7,26.72,1248545.0
2021-09-27 10:30:00,26.71,26.73,26.62,26.63,1337709.0,26.71,26.73,26.62,26.63,1337709.0
2021-09-27 10:35:00,26.64,26.7,26.61,26.63,1076021.0,26.64,26.7,26.61,26.63,1076021.0
2021-09-27 10:40:00,26.64,26.74,26.63,26.7,863040.0,26.64,26.74,26.63,26.7,863040.0
2021-09-27 10:45:00,26.69,26.72,26.58,26.66,1017272.0,26.69,26.72,26.58,26.66,1017272.0
2021-09-27 10:50:00,26.66,26.72,26.65,26.7,587008.0,26.66,26.72,26.65,26.7,587008.0
2021-09-27 10:55:00,26.71,26.81,26.69,26.77,676738.0,26.71,26.81,26.69,26.77,676738.0
2021-09-27 11:00:00,26.77,26.8,26.6,26.6,622539.0,26.77,26.8,26.6,26.6,622539.0
2021-09-27 11:05:00,26.6,26.69,26.56,26.67,582044.0,26.6,26.69,26.56,26.67,582044.0
2021-09-27 11:10:00,26.67,26.71,26.63,26.67,359954.0,26.67,26.71,26.63,26.67,359954.0
2021-09-27 11:15:00,26.67,26.7,26.62,26.64,310052.0,26.67,26.7,26.62,26.64,310052.0
2021-09-27 11:20:00,26.64,26.66,26.55,26.58,721395.0,26.64,26.66,26.55,26.58,721395.0
2021-09-27 11:25:00,26.57,26.63,26.56,26.61,504003.0,26.57,26.63,26.56,26.61,504003.0
2021-09-27 11:30:00,26.61,26.72,26.6,26.69,542136.0,26.61,26.72,26.6,26.69,542136.0
2021-09-27 11:35:00,26.69,26.7,26.6,26.66,377307.0,26.69,26.7,26.6,26.66,377307.0
2021-09-27 11:40:00,26.65,26.7,26.64,26.67,282362.0,26.65,26.7,26.64,26.67,282362.0
2021-09-27 11:45:00,26.67,26.75,26.6,26.71,488387.0,26.67,26.75,26.6,26.71,488387.0
2021-09-27 11:50:00,26.73,26.83,26.72,26.8,429583.0,26.73,26.83,26.72,26.8,429583.0
2021-09-27 11:55:00,26.8,26.87,26.78,26.86,475166.0,26.8,26.87,26.78,26.86,475166.0
2021-09-27 12:00:00,26.86,26.86,26.79,26.82,315607.0,26.86,26.86,26.79,26.82,315607.0
2021-09-27 12:05:00,26.82,26.84,26.78,26.83,362860.0,26.82,26.84,26.78,26.83,362860.0
2021-09-27 12:10:00,26.83,26.87,26.82,26.85,337758.0,26.83,26.87,26.82,26.85,337758.0
2021-09-27 12:15:00,26.84,26.85,26.8,26.81,317825.0,26.84,26.85,26.8,26.81,317825.0
2021-09-27 12:20:00,26.81,26.83,26.78,26.83,189340.0,26.81,26.83,26.78,26.83,189340.0
2021-09-27 12:25:00,26.83,26.83,26.79,26.82,227858.0,26.83,26.83,26.79,26.82,227858.0
2021-09-27 12:30:00,26.82,26.85,26.8,26.83,193037.0,26.82,26.85,26.8,26.83,193037.0
2021-09-27 12:35:00,26.84,26.84,26.81,26.83,126845.0,26.84,26.84,26.81,26.83,126845.0
2021-09-27 12:40:00,26.84,26.85,26.81,26.83,175375.0,26.84,26.85,26.81,26.83,175375.0
2021-09-27 12:45:00,26.84,26.87,26.82,26.84,236339.0,26.84,26.87,26.82,26.84,236339.0
2021-09-27 12:50:00,26.84,26.87,26.81,26.85,213916.0,26.84,26.87,26.81,26.85,213916.0
2021-09-27 12:55:00,26.86,26.86,26.76,26.77,281457.0,26.86,26.86,26.76,26.77,281457.0
2021-09-27 13:00:00,26.77,26.78,26.69,26.72,392469.0,26.77,26.78,26.69,26.72,392469.0
2021-09-27 13:05:00,26.72,26.73,26.66,26.66,214734.0,26.72,26.73,26.66,26.66,214734.0
2021-09-27 13:10:00,26.67,26.68,26.64,26.67,254587.0,26.67,26.68,26.64,26.67,254587.0
2021-09-27 13:15:00,26.66,26.7,26.66,26.69,199595.0,26.66,26.7,26.66,26.69,199595.0
2021-09-27 13:20:00,26.68,26.69,26.64,26.64,178630.0,26.68,26.69,26.64,26.64,178630.0
2021-09-27 13:25:00,26.65,26.65,26.57,26.59,383957.0,26.65,26.65,26.57,26.59,383957.0
2021-09-27 13:30:00,26.59,26.6,26.52,26.54,316592.0,26.59,26.6,26.52,26.54,316592.0
2021-09-27 13:35:00,26.55,26.6,26.51,26.57,325824.0,26.55,26.6,26.51,26.57,325824.0
2021-09-27 13:40:00,26.58,26.63,26.52,26.59,457629.0,26.58,26.63,26.52,26.59,457629.0
2021-09-27 13:45:00,26.59,26.6,26.54,26.6,313357.0,26.59,26.6,26.54,26.6,313357.0
2021-09-27 13:50:00,26.6,26.68,26.59,26.66,337689.0,26.6,26.68,26.59,26.66,337689.0
2021-09-27 13:55:00,26.66,26.7,26.65,26.69,221648.0,26.66,26.7,26.65,26.69,221648.0
2021-09-27 14:00:00,26.69,26.8,26.69,26.78,312728.0,26.69,26.8,26.69,26.78,312728.0
2021-09-27 14:05:00,26.79,26.79,26.67,26.74,372176.0,26.79,26.79,26.67,26.74,372176.0
2021-09-27 14:10:00,26.74,26.74,26.66,26.68,186944.0,26.74,26.74,26.66,26.68,186944.0
2021-09-27 14:15:00,26.68,26.71,26.65,26.68,212717.0,26.68,26.71,26.65,26.68,212717.0
2021-09-27 14:20:00,26.68,26.69,26.64,26.67,189986.0,26.68,26.69,26.64,26.67,189986.0
2021-09-27 14:25:00,26.67,26.7,26.64,26.68,176909.0,26.67,26.7,26.64,26.68,176909.0
2021-09-27 14:30:00,26.67,26.69,26.62,26.65,203586.0,26.67,26.69,26.62,26.65,203586.0
2021-09-27 14:35:00,26.64,26.7,26.63,26.69,147826.0,26.64,26.7,26.63,26.69,147826.0
2021-09-27 14:40:00,26.68,26.7,26.66,26.69,160628.0,26.68,26.7,26.66,26.69,160628.0
2021-09-27 14:45:00,26.69,26.7,26.63,26.69,166514.0,26.69,26.7,26.63,26.69,166514.0
2021-09-27 14:50:00,26.68,26.75,26.64,26.75,552463.0,26.68,26.75,26.64,26.75,552463.0
2021-09-27 14:55:00,26.75,26.8,26.74,26.79,306163.0,26.75,26.8,26.74,26.79,306163.0
2021-09-27 15:00:00,26.79,26.8,26.73,26.74,286513.0,26.79,26.8,26.73,26.74,286513.0
2021-09-27 15:05:00,26.74,26.77,26.72,26.73,326263.0,26.74,26.77,26.72,26.73,326263.0
2021-09-27 15:10:00,26.74,26.75,26.68,26.69,326078.0,26.74,26.75,26.68,26.69,326078.0
2021-09-27 15:15:00,26.69,26.71,26.65,26.68,207821.0,26.69,26.71,26.65,26.68,207821.0
2021-09-27 15:20:00,26.68,26.69,26.6,26.61,485073.0,26.68,26.69,26.6,26.61,485073.0
2021-09-27 15:25:00,26.61,26.62,26.56,26.59,322001.0,26.61,26.62,26.56,26.59,322001.0
2021-09-27 15:30:00,26.59,26.63,26.54,26.55,306390.0,26.59,26.63,26.54,26.55,306390.0
2021-09-27 15:35:00,26.55,26.56,26.5,26.51,468421.0,26.55,26.56,26.5,26.51,468421.0
2021-09-27 15:40:00,26.51,26.53,26.41,26.43,855936.0,26.51,26.53,26.41,26.43,855936.0
2021-09-27 15:45:00,26.44,26.44,26.36,26.37,670075.0,26.44,26.44,26.36,26.37,670075.0
2021-09-27 15:50:00,26.36,26.41,26.35,26.39,1056858.0,26.36,26.41,26.35,26.39,1056858.0
2021-09-27 15:55:00,26.39,26.41,26.34,26.38,1574630.0,26.39,26.41,26.34,26.38,1574630.0
2021-09-28 09:30:00,26.46,26.92,26.38,26.92,1835001.0,26.46,26.92,26.38,26.92,1835001.0
2021-09-28 09:35:00,26.92,26.93,26.56,26.78,1347198.0,26.92,26.93,26.56,26.78,1347198.0
2021-09-28 09:40:00,26.79,26.99,26.72,26.73,1565279.0,26.79,26.99,26.72,26.73,1565279.0
2021-09-28 09:45:00,26.73,26.79,26.43,26.55,1132299.0,26.73,26.79,26.43,26.55,1132299.0
2021-09-28 09:50:00,26.55,26.72,26.42,26.48,1072682.0,26.55,26.72,26.42,26.48,1072682.0
2021-09-28 09:55:00,26.48,26.65,26.47,26.53,740627.0,26.48,26.65,26.47,26.53,740627.0
2021-09-28 10:00:00,26.53,26.6,26.26,26.28,1217869.0,26.53,26.6,26.26,26.28,1217869.0
2021-09-28 10:05:00,26.28,26.5,26.23,26.38,949914.0,26.28,26.5,26.23,26.38,949914.0
2021-09-28 10:10:00,26.39,26.52,26.35,26.49,648167.0,26.39,26.52,26.35,26.49,648167.0
2021-09-28 10:15:00,26.5,26.52,26.29,26.31,719990.0,26.5,26.52,26.29,26.31,719990.0
2021-09-28 10:20:00,26.3,26.41,26.23,26.3,610418.0,26.3,26.41,26.23,26.3,610418.0
2021-09-28 10:25:00,26.29,26.34,26.12,26.19,871387.0,26.29,26.34,26.12,26.19,871387.0
2021-09-28 10:30:00,26.2,26.3,26.17,26.24,516212.0,26.2,26.3,26.17,26.24,516212.0
2021-09-28 10:35:00,26.24,26.47,26.15,26.43,917771.0,26.24,26.47,26.15,26.43,917771.0
2021-09-28 10:40:00,26.44,26.54,26.4,26.54,675797.0,26.44,26.54,26.4,26.54,675797.0
2021-09-28 10:45:00,26.53,26.54,26.44,26.45,814278.0,26.53,26.54,26.44,26.45,814278.0
2021-09-28 10:50:00,26.46,26.46,26.32,26.38,401946.0,26.46,26.46,26.32,26.38,401946.0
2021-09-28 10:55:00,26.37,26.42,26.33,26.35,351513.0,26.37,26.42,26.33,26.35,351513.0
2021-09-28 11:00:00,26.36,26.39,26.22,26.26,296243.0,26.36,26.39,26.22,26.26,296243.0
2021-09-28 11:05:00,26.26,26.37,26.24,26.26,221050.0,26.26,26.37,26.24,26.26,221050.0
2021-09-28 11:10:00,26.26,26.26,26.16,26.18,287645.0,26.26,26.26,26.16,26.18,287645.0
2021-09-28 11:15:00,26.18,26.28,26.16,26.27,253955.0,26.18,26.28,26.16,26.27,253955.0
2021-09-28 11:20:00,26.27,26.29,26.23,26.26,253811.0,26.27,26.29,26.23,26.26,253811.0
2021-09-28 11:25:00,26.26,26.3,26.24,26.27,180991.0,26.26,26.3,26.24,26.27,180991.0
2021-09-28 11:30:00,26.27,26.34,26.23,26.31,315503.0,26.27,26.34,26.23,26.31,315503.0
2021-09-28 11:35:00,26.32,26.33,26.25,26.3,276175.0,26.32,26.33,26.25,26.3,276175.0
2021-09-28 11:40:00,26.3,26.32,26.26,26.3,111167.0,26.3,26.32,26.26,26.3,111167.0
2021-09-28 11:45:00,26.31,26.35,26.29,26.31,152284.0,26.31,26.35,26.29,26.31,152284.0
2021-09-28 11:50:00,26.31,26.31,26.24,26.29,171627.0,26.31,26.31,26.24,26.29,171627.0
2021-09-28 11:55:00,26.29,26.3,26.22,26.26,108422.0,26.29,26.3,26.22,26.26,108422.0
2021-09-28 12:00:00,26.25,26.27,26.23,26.26,103575.0,26.25,26.27,26.23,26.26,103575.0
2021-09-28 12:05:00,26.26,26.27,26.2,26.23,135873.0,26.26,26.27,26.2,26.23,135873.0
2021-09-28 12:10:00,26.23,26.32,26.21,26.3,162569.0,26.23,26.32,26.21,26.3,162569.0
2021-09-28 12:15:00,26.3,26.37,26.28,26.35,177176.0,26.3,26.37,26.28,26.35,177176.0
2021-09-28 12:20:00,26.35,26.36,26.32,26.35,171493.0,26.35,26.36,26.32,26.35,171493.0
2021-09-28 12:25:00,26.35,26.37,26.32,26.37,129172.0,26.35,26.37,26.32,26.37,129172.0
2021-09-28 12:30:00,26.37,26.37,26.29,26.32,153890.0,26.37,26.37,26.29,26.32,153890.0
2021-09-28 12:35:00,26.31,26.33,26.25,26.33,150242.0,26.31,26.33,26.25,26.33,150242.0
2021-09-28 12:40:00,26.32,26.36,26.3,26.32,97935.0,26.32,26.36,26.3,26.32,97935.0
2021-09-28 12:45:00,26.32,26.33,26.26,26.27,107313.0,26.32,26.33,26.26,26.27,107313.0
2021-09-28 12:50:00,26.27,26.3,26.23,26.23,197441.0,26.27,26.3,26.23,26.23,197441.0
2021-09-28 12:55:00,26.23,26.28,26.22,26.23,124914.0,26.23,26.28,26.22,26.23,124914.0
2021-09-28 13:00:00,26.23,26.28,26.22,26.28,136657.0,26.23,26.28,26.22,26.28,136657.0
2021-09-28 13:05:00,26.27,26.31,26.21,26.3,122731.0,26.27,26.31,26.21,26.3,122731.0
2021-09-28 13:10:00,26.3,26.37,26.29,26.36,131163.0,26.3,26.37,26.29,26.36,131163.0
2021-09-28 13:15:00,26.36,26.41,26.33,26.37,260579.0,26.36,26.41,26.33,26.37,260579.0
2021-09-28 13:20:00,26.37,26.42,26.37,26.42,191573.0,26.37,26.42,26.37,26.42,191573.0
2021-09-28 13:25:00,26.42,26.48,26.33,26.37,425682.0,26.42,26.48,26.33,26.37,425682.0
2021-09-28 13:30:00,26.36,26.38,26.29,26.31,192262.0,26.36,26.38,26.29,26.31,192262.0
2021-09-28 13:35:00,26.31,26.36,26.3,26.35,98575.0,26.31,26.36,26.3,26.35,98575.0
2021-09-28 13:40:00,26.35,26.37,26.28,26.29,256992.0,26.35,26.37,26.28,26.29,256992.0
2021-09-28 13:45:00,26.29,26.3,26.26,26.29,93556.0,26.29,26.3,26.26,26.29,93556.0
2021-09-28 13:50:00,26.3,26.32,26.27,26.27,71208.0,26.3,26.32,26.27,26.27,71208.0
2021-09-28 13:55:00,26.27,26.28,26.24,26.28,167660.0,26.27,26.28,26.24,26.28,167660.0
2021-09-28 14:00:00,26.28,26.29,26.18,26.21,348940.0,26.28,26.29,26.18,26.21,348940.0
2021-09-28 14:05:00,26.2,26.23,26.17,26.2,139649.0,26.2,26.23,26.17,26.2,139649.0
2021-09-28 14:10:00,26.2,26.2,26.11,26.13,293221.0,26.2,26.2,26.11,26.13,293221.0
2021-09-28 14:15:00,26.13,26.23,26.13,26.22,164955.0,26.13,26.23,26.13,26.22,164955.0
2021-09-28 14:20:00,26.22,26.28,26.21,26.28,139227.0,26.22,26.28,26.21,26.28,139227.0
2021-09-28 14:25:00,26.27,26.35,26.22,26.35,207216.0,26.27,26.35,26.22,26.35,207216.0
2021-09-28 14:30:00,26.34,26.34,26.25,26.27,211539.0,26.34,26.34,26.25,26.27,211539.0
2021-09-28 14:35:00,26.27,26.3,26.21,26.28,214767.0,26.27,26.3,26.21,26.28,214767.0
2021-09-28 14:40:00,26.28,26.37,26.28,26.37,294617.0,26.28,26.37,26.28,26.37,294617.0
2021-09-28 14:45:00,26.36,26.42,26.35,26.39,275564.0,26.36,26.42,26.35,26.39,275564.0
2021-09-28 14:50:00,26.39,26.42,26.38,26.4,154926.0,26.39,26.42,26.38,26.4,154926.0
2021-09-28 14:55:00,26.4,26.51,26.39,26.47,577482.0,26.4,26.51,26.39,26.47,577482.0
2021-09-28 15:00:00,26.47,26.5,26.38,26.42,476382.0,26.47,26.5,26.38,26.42,476382.0
2021-09-28 15:05:00,26.42,26.52,26.4,26.46,337731.0,26.42,26.52,26.4,26.46,337731.0
2021-09-28 15:10:00,26.46,26.5,26.45,26.46,183687.0,26.46,26.5,26.45,26.46,183687.0
2021-09-28 15:15:00,26.47,26.49,26.38,26.39,274351.0,26.47,26.49,26.38,26.39,274351.0
2021-09-28 15:20:00,26.39,26.39,26.26,26.28,514382.0,26.39,26.39,26.26,26.28,514382.0
2021-09-28 15:25:00,26.28,26.29,26.23,26.25,455171.0,26.28,26.29,26.23,26.25,455171.0
2021-09-28 15:30:00,26.24,26.33,26.2,26.2,326773.0,26.24,26.33,26.2,26.2,326773.0
2021-09-28 15:35:00,26.21,26.27,26.18,26.23,333432.0,26.21,26.27,26.18,26.23,333432.0
2021-09-28 15:40:00,26.23,26.3,26.21,26.23,260313.0,26.23,26.3,26.21,26.23,260313.0
2021-09-28 15:45:00,26.23,26.26,26.18,26.19,318221.0,26.23,26.26,26.18,26.19,318221.0
2021-09-28 15:50:00,26.19,26.19,26.13,26.18,557581.0,26.19,26.19,26.13,26.18,557581.0
2021-09-28 15:55:00,26.17,26.23,26.16,26.17,955126.0,26.17,26.23,26.16,26.17,955126.0
2021-09-29 09:30:00,26.46,26.49,25.67,25.68,2484352.0,26.46,26.49,25.67,25.68,2484352.0
2021-09-29 09:35:00,25.67,25.91,25.57,25.74,1383782.0,25.67,25.91,25.57,25.74,1383782.0
2021-09-29 09:40:00,25.75,26.05,25.74,25.94,730739.0,25.75,26.05,25.74,25.94,730739.0
2021-09-29 09:45:00,25.92,25.92,25.72,25.8,558800.0,25.92,25.92,25.72,25.8,558800.0
2021-09-29 09:50:00,25.82,25.97,25.82,25.9,448729.0,25.82,25.97,25.82,25.9,448729.0
2021-09-29 09:55:00,25.91,26.01,25.82,25.94,544173.0,25.91,26.01,25.82,25.94,544173.0
2021-09-29 10:00:00,25.94,26.0,25.82,25.88,379035.0,25.94,26.0,25.82,25.88,379035.0
2021-09-29 10:05:00,25.88,26.1,25.84,26.05,652990.0,25.88,26.1,25.84,26.05,652990.0
2021-09-29 10:10:00,26.06,26.2,26.01,26.18,587257.0,26.06,26.2,26.01,26.18,587257.0
2021-09-29 10:15:00,26.18,26.23,26.15,26.21,374736.0,26.18,26.23,26.15,26.21,374736.0
2021-09-29 10:20:00,26.2,26.23,26.08,26.1,351971.0,26.2,26.23,26.08,26.1,351971.0
2021-09-29 10:25:00,26.09,26.12,26.01,26.01,265825.0,26.09,26.12,26.01,26.01,265825.0
2021-09-29 10:30:00,26.01,26.12,25.98,26.09,449468.0,26.01,26.12,25.98,26.09,449468.0
2021-09-29 10:35:00,26.09,26.13,26.04,26.11,351628.0,26.09,26.13,26.04,26.11,351628.0
2021-09-29 10:40:00,26.11,26.21,26.1,26.18,338236.0,26.11,26.21,26.1,26.18,338236.0
2021-09-29 10:45:00,26.18,26.26,26.16,26.17,363344.0,26.18,26.26,26.16,26.17,363344.0
2021-09-29 10:50:00,26.17,26.19,26.12,26.18,295912.0,26.17,26.19,26.12,26.18,295912.0
2021-09-29 10:55:00,26.17,26.17,26.06,26.11,279350.0,26.17,26.17,26.06,26.11,279350.0
2021-09-29 11:00:00,26.11,26.11,26.0,26.04,324144.0,26.11,26.11,26.0,26.04,324144.0
2021-09-29 11:05:00,26.03,26.09,26.01,26.06,221730.0,26.03,26.09,26.01,26.06,221730.0
2021-09-29 11:10:00,26.05,26.08,26.03,26.04,187471.0,26.05,26.08,26.03,26.04,187471.0
2021-09-29 11:15:00,26.04,26.04,25.96,25.96,239923.0,26.04,26.04,25.96,25.96,239923.0
2021-09-29 11:20:00,25.97,25.99,25.92,25.93,231735.0,25.97,25.99,25.92,25.93,231735.0
2021-09-29 11:25:00,25.92,25.94,25.83,25.85,298708.0,25.92,25.94,25.83,25.85,298708.0
2021-09-29 11:30:00,25.85,25.87,25.8,25.86,330197.0,25.85,25.87,25.8,25.86,330197.0
2021-09-29 11:35:00,25.86,25.87,25.73,25.74,347758.0,25.86,25.87,25.73,25.74,347758.0
2021-09-29 11:40:00,25.74,25.74,25.7,25.74,309146.0,25.74,25.74,25.7,25.74,309146.0
2021-09-29 11:45:00,25.74,25.77,25.68,25.72,284177.0,25.74,25.77,25.68,25.72,284177.0
2021-09-29 11:50:00,25.71,25.77,25.71,25.74,208896.0,25.71,25.77,25.71,25.74,208896.0
2021-09-29 11:55:00,25.75,25.83,25.72,25.82,207355.0,25.75,25.83,25.72,25.82,207355.0
2021-09-29 12:00:00,25.83,25.88,25.81,25.86,213382.0,25.83,25.88,25.81,25.86,213382.0
2021-09-29 12:05:00,25.85,25.86,25.74,25.74,168160.0,25.85,25.86,25.74,25.74,168160.0
2021-09-29 12:10:00,25.75,25.75,25.69,25.73,168515.0,25.75,25.75,25.69,25.73,168515.0
2021-09-29 12:15:00,25.73,25.73,25.68,25.71,152066.0,25.73,25.73,25.68,25.71,152066.0
2021-09-29 12:20:00,25.71,25.71,25.6,25.61,241109.0,25.71,25.71,25.6,25.61,241109.0
2021-09-29 12:25:00,25.61,25.62,25.56,25.61,272719.0,25.61,25.62,25.56,25.61,272719.0
2021-09-29 12:30:00,25.6,25.66,25.59,25.64,199608.0,25.6,25.66,25.59,25.64,199608.0
2021-09-29 12:35:00,25.64,25.64,25.53,25.56,248945.0,25.64,25.64,25.53,25.56,248945.0
2021-09-29 12:40:00,25.56,25.57,25.54,25.55,132333.0,25.56,25.57,25.54,25.55,132333.0
2021-09-29 12:45:00,25.55,25.55,25.48,25.54,334930.0,25.55,25.55,25.48,25.54,334930.0
2021-09-29 12:50:00,25.53,25.59,25.52,25.57,222294.0,25.53,25.59,25.52,25.57,222294.0
2021-09-29 12:55:00,25.57,25.6,25.56,25.57,186261.0,25.57,25.6,25.56,25.57,186261.0
2021-09-29 13:00:00,25.57,25.63,25.55,25.58,160698.0,25.57,25.63,25.55,25.58,160698.0
2021-09-29 13:05:00,25.59,25.6,25.53,25.58,125650.0,25.59,25.6,25.53,25.58,125650.0
2021-09-29 13:10:00,25.58,25.62,25.55,25.61,114472.0,25.58,25.62,25.55,25.61,114472.0
2021-09-29 13:15:00,25.61,25.69,25.58,25.67,154713.0,25.61,25.69,25.58,25.67,154713.0
2021-09-29 13:20:00,25.67,25.7,25.64,25.65,175768.0,25.67,25.7,25.64,25.65,175768.0
2021-09-29 13:25:00,25.65,25.66,25.61,25.64,132493.0,25.65,25.66,25.61,25.64,132493.0
2021-09-29 13:30:00,25.63,25.63,25.56,25.59,151207.0,25.63,25.63,25.56,25.59,151207.0
2021-09-29 13:35:00,25.58,25.59,25.53,25.53,143193.0,25.58,25.59,25.53,25.53,143193.0
2021-09-29 13:40:00,25.53,25.56,25.48,25.54,297591.0,25.53,25.56,25.48,25.54,297591.0
2021-09-29 13:45:00,25.54,25.58,25.51,25.55,151712.0,25.54,25.58,25.51,25.55,151712.0
2021-09-29 13:50:00,25.54,25.58,25.53,25.56,122272.0,25.54,25.58,25.53,25.56,122272.0
2021-09-29 13:55:00,25.56,25.59,25.54,25.59,108475.0,25.56,25.59,25.54,25.59,108475.0
2021-09-29 14:00:00,25.59,25.62,25.56,25.61,180838.0,25.59,25.62,25.56,25.61,180838.0
2021-09-29 14:05:00,25.61,25.62,25.55,25.59,193898.0,25.61,25.62,25.55,25.59,193898.0
2021-09-29 14:10:00,25.59,25.65,25.58,25.63,200449.0,25.59,25.65,25.58,25.63,200449.0
2021-09-29 14:15:00,25.63,25.67,25.62,25.63,124623.0,25.63,25.67,25.62,25.63,124623.0
2021-09-29 14:20:00,25.63,25.63,25.57,25.59,218308.0,25.63,25.63,25.57,25.59,218308.0
2021-09-29 14:25:00,25.59,25.61,25.58,25.6,73084.0,25.59,25.61,25.58,25.6,73084.0
2021-09-29 14:30:00,25.6,25.71,25.59,25.71,227355.0,25.6,25.71,25.59,25.71,227355.0
2021-09-29 14:35:00,25.71,25.71,25.63,25.63,126842.0,25.71,25.71,25.63,25.63,126842.0
2021-09-29 14:40:00,25.63,25.67,25.62,25.66,79600.0,25.63,25.67,25.62,25.66,79600.0
2021-09-29 14:45:00,25.66,25.68,25.56,25.59,163344.0,25.66,25.68,25.56,25.59,163344.0
2021-09-29 14:50:00,25.6,25.63,25.58,25.62,119607.0,25.6,25.63,25.58,25.62,119607.0
2021-09-29 14:55:00,25.63,25.63,25.57,25.57,189200.0,25.63,25.63,25.57,25.57,189200.0
2021-09-29 15:00:00,25.58,25.63,25.54,25.56,246247.0,25.58,25.63,25.54,25.56,246247.0
2021-09-29 15:05:00,25.56,25.63,25.55,25.58,194203.0,25.56,25.63,25.55,25.58,194203.0
2021-09-29 15:10:00,25.58,25.58,25.55,25.57,155451.0,25.58,25.58,25.55,25.57,155451.0
2021-09-29 15:15:00,25.56,25.58,25.52,25.55,198799.0,25.56,25.58,25.52,25.55,198799.0
2021-09-29 15:20:00,25.55,25.56,25.5,25.51,320691.0,25.55,25.56,25.5,25.51,320691.0
2021-09-29 15:25:00,25.5,25.55,25.49,25.5,389199.0,25.5,25.55,25.49,25.5,389199.0
2021-09-29 15:30:00,25.5,25.53,25.48,25.53,359333.0,25.5,25.53,25.48,25.53,359333.0
2021-09-29 15:35:00,25.53,25.55,25.51,25.55,207078.0,25.53,25.55,25.51,25.55,207078.0
2021-09-29 15:40:00,25.55,25.58,25.52,25.58,242599.0,25.55,25.58,25.52,25.58,242599.0
2021-09-29 15:45:00,25.58,25.63,25.56,25.58,398741.0,25.58,25.63,25.56,25.58,398741.0
2021-09-29 15:50:00,25.58,25.6,25.54,25.55,446235.0,25.58,25.6,25.54,25.55,446235.0
2021-09-29 15:55:00,25.54,25.55,25.49,25.52,1048747.0,25.54,25.55,25.49,25.52,1048747.0
2021-09-30 09:30:00,25.42,25.51,24.8,25.11,2290234.0,25.42,25.51,24.8,25.11,2290234.0
2021-09-30 09:35:00,25.11,25.17,24.78,24.86,870760.0,25.11,25.17,24.78,24.86,870760.0
2021-09-30 09:40:00,24.85,25.04,24.83,24.95,459855.0,24.85,25.04,24.83,24.95,459855.0
2021-09-30 09:45:00,24.96,25.1,24.87,25.0,624649.0,24.96,25.1,24.87,25.0,624649.0
2021-09-30 09:50:00,25.0,25.1,24.93,25.09,405519.0,25.0,25.1,24.93,25.09,405519.0
2021-09-30 09:55:00,25.09,25.12,24.86,24.92,695330.0,25.09,25.12,24.86,24.92,695330.0
2021-09-30 10:00:00,24.91,24.96,24.82,24.87,595001.0,24.91,24.96,24.82,24.87,595001.0
2021-09-30 10:05:00,24.86,24.95,24.8,24.93,422484.0,24.86,24.95,24.8,24.93,422484.0
2021-09-30 10:10:00,24.94,24.98,24.88,24.93,300867.0,24.94,24.98,24.88,24.93,300867.0
2021-09-30 10:15:00,24.92,25.0,24.87,24.88,366279.0,24.92,25.0,24.87,24.88,366279.0
2021-09-30 10:20:00,24.87,24.94,24.79,24.8,350432.0,24.87,24.94,24.79,24.8,350432.0
2021-09-30 10:25:00,24.79,24.85,24.73,24.77,503779.0,24.79,24.85,24.73,24.77,503779.0
2021-09-30 10:30:00,24.77,24.91,24.74,24.84,495315.0,24.77,24.91,24.74,24.84,495315.0
2021-09-30 10:35:00,24.85,24.88,24.8,24.86,285800.0,24.85,24.88,24.8,24.86,285800.0
2021-09-30 10:40:00,24.85,24.86,24.76,24.84,416122.0,24.85,24.86,24.76,24.84,416122.0
2021-09-30 10:45:00,24.83,24.86,24.77,24.8,227385.0,24.83,24.86,24.77,24.8,227385.0
2021-09-30 10:50:00,24.8,24.85,24.79,24.82,166190.0,24.8,24.85,24.79,24.82,166190.0
2021-09-30 10:55:00,24.82,24.82,24.76,24.77,294280.0,24.82,24.82,24.76,24.77,294280.0
2021-09-30 11:00:00,24.77,24.85,24.74,24.84,275014.0,24.77,24.85,24.74,24.84,275014.0
2021-09-30 11:05:00,24.84,24.97,24.83,24.95,314679.0,24.84,24.97,24.83,24.95,314679.0
2021-09-30 11:10:00,24.95,24.97,24.91,24.97,204704.0,24.95,24.97,24.91,24.97,204704.0
2021-09-30 11:15:00,24.97,25.07,24.97,25.04,358815.0,24.97,25.07,24.97,25.04,358815.0
2021-09-30 11:20:00,25.03,25.1,25.02,25.07,397599.0,25.03,25.1,25.02,25.07,397599.0
2021-09-30 11:25:00,25.07,25.09,25.05,25.05,233143.0,25.07,25.09,25.05,25.05,233143.0
2021-09-30 11:30:00,25.05,25.09,24.97,24.97,509824.0,25.05,25.09,24.97,24.97,509824.0
2021-09-30 11:35:00,24.97,24.99,24.9,24.97,266898.0,24.97,24.99,24.9,24.97,266898.0
2021-09-30 11:40:00,24.96,24.99,24.93,24.98,318692.0,24.96,24.99,24.93,24.98,318692.0
2021-09-30 11:45:00,24.97,24.99,24.87,24.89,239356.0,24.97,24.99,24.87,24.89,239356.0
2021-09-30 11:50:00,24.9,24.91,24.84,24.88,156398.0,24.9,24.91,24.84,24.88,156398.0
2021-09-30 11:55:00,24.87,24.94,24.85,24.91,138911.0,24.87,24.94,24.85,24.91,138911.0
2021-09-30 12:00:00,24.92,25.04,24.9,24.98,372794.0,24.92,25.04,24.9,24.98,372794.0
2021-09-30 12:05:00,24.98,24.99,24.85,24.87,264424.0,24.98,24.99,24.85,24.87,264424.0
2021-09-30 12:10:00,24.86,24.91,24.82,24.91,226478.0,24.86,24.91,24.82,24.91,226478.0
2021-09-30 12:15:00,24.9,24.92,24.86,24.89,203325.0,24.9,24.92,24.86,24.89,203325.0
2021-09-30 12:20:00,24.89,24.93,24.83,24.85,170516.0,24.89,24.93,24.83,24.85,170516.0
2021-09-30 12:25:00,24.85,24.93,24.83,24.84,220008.0,24.85,24.93,24.83,24.84,220008.0
2021-09-30 12:30:00,24.84,24.9,24.81,24.89,187357.0,24.84,24.9,24.81,24.89,187357.0
2021-09-30 12:35:00,24.89,24.96,24.87,24.94,303643.0,24.89,24.96,24.87,24.94,303643.0
2021-09-30 12:40:00,24.95,24.98,24.92,24.93,153095.0,24.95,24.98,24.92,24.93,153095.0
2021-09-30 12:45:00,24.93,25.03,24.9,25.01,233801.0,24.93,25.03,24.9,25.01,233801.0
2021-09-30 12:50:00,25.02,25.08,24.97,25.03,683569.0,25.02,25.08,24.97,25.03,683569.0
2021-09-30 12:55:00,25.03,25.04,24.94,24.96,294564.0,25.03,25.04,24.94,24.96,294564.0
2021-09-30 13:00:00,24.96,25.02,24.95,25.01,177629.0,24.96,25.02,24.95,25.01,177629.0
2021-09-30 13:05:00,25.0,25.03,24.98,25.03,96767.0,25.0,25.03,24.98,25.03,96767.0
2021-09-30 13:10:00,25.03,25.05,25.01,25.03,129146.0,25.03,25.05,25.01,25.03,129146.0
2021-09-30 13:15:00,25.03,25.07,24.94,24.98,180526.0,25.03,25.07,24.94,24.98,180526.0
2021-09-30 13:20:00,24.98,24.98,24.9,24.91,170886.0,24.98,24.98,24.9,24.91,170886.0
2021-09-30 13:25:00,24.91,24.93,24.85,24.86,147297.0,24.91,24.93,24.85,24.86,147297.0
2021-09-30 13:30:00,24.86,24.86,24.78,24.83,215882.0,24.86,24.86,24.78,24.83,215882.0
2021-09-30 13:35:00,24.82,24.89,24.77,24.87,294765.0,24.82,24.89,24.77,24.87,294765.0
2021-09-30 13:40:00,24.87,24.87,24.82,24.86,113555.0,24.87,24.87,24.82,24.86,113555.0
2021-09-30 13:45:00,24.86,24.97,24.84,24.96,151104.0,24.86,24.97,24.84,24.96,151104.0
2021-09-30 13:50:00,24.96,25.01,24.93,25.0,189923.0,24.96,25.01,24.93,25.0,189923.0
2021-09-30 13:55:00,25.0,25.01,24.95,25.01,131065.0,25.0,25.01,24.95,25.01,131065.0
2021-09-30 14:00:00,25.01,25.09,25.01,25.04,192618.0,25.01,25.09,25.01,25.04,192618.0
2021-09-30 14:05:00,25.04,25.15,25.03,25.14,194916.0,25.04,25.15,25.03,25.14,194916.0
2021-09-30 14:10:00,25.15,25.15,25.09,25.13,226568.0,25.15,25.15,25.09,25.13,226568.0
2021-09-30 14:15:00,25.13,25.13,25.07,25.09,160992.0,25.13,25.13,25.07,25.09,160992.0
2021-09-30 14:20:00,25.08,25.09,24.99,25.02,204268.0,25.08,25.09,24.99,25.02,204268.0
2021-09-30 14:25:00,25.01,25.05,24.99,25.05,160759.0,25.01,25.05,24.99,25.05,160759.0
2021-09-30 14:30:00,25.05,25.15,25.03,25.14,170559.0,25.05,25.15,25.03,25.14,170559.0
2021-09-30 14:35:00,25.15,25.15,25.06,25.1,93129.0,25.15,25.15,25.06,25.1,93129.0
2021-09-30 14:40:00,25.09,25.2,25.09,25.17,161999.0,25.09,25.2,25.09,25.17,161999.0
2021-09-30 14:45:00,25.17,25.23,25.16,25.21,179111.0,25.17,25.23,25.16,25.21,179111.0
2021-09-30 14:50:00,25.22,25.27,25.17,25.19,160963.0,25.22,25.27,25.17,25.19,160963.0
2021-09-30 14:55:00,25.18,25.19,25.1,25.1,423102.0,25.18,25.19,25.1,25.1,423102.0
2021-09-30 15:00:00,25.1,25.14,25.05,25.05,205796.0,25.1,25.14,25.05,25.05,205796.0
2021-09-30 15:05:00,25.05,25.1,25.05,25.05,149673.0,25.05,25.1,25.05,25.05,149673.0
2021-09-30 15:10:00,25.06,25.14,25.06,25.11,132838.0,25.06,25.14,25.06,25.11,132838.0
2021-09-30 15:15:00,25.11,25.19,25.11,25.12,230472.0,25.11,25.19,25.11,25.12,230472.0
2021-09-30 15:20:00,25.12,25.12,25.06,25.07,130623.0,25.12,25.12,25.06,25.07,130623.0
2021-09-30 15:25:00,25.06,25.12,25.05,25.08,175934.0,25.06,25.12,25.05,25.08,175934.0
2021-09-30 15:30:00,25.07,25.18,25.06,25.14,252148.0,25.07,25.18,25.06,25.14,252148.0
2021-09-30 15:35:00,25.14,25.19,25.12,25.15,288660.0,25.14,25.19,25.12,25.15,288660.0
2021-09-30 15:40:00,25.14,25.17,25.09,25.11,254937.0,25.14,25.17,25.09,25.11,254937.0
2021-09-30 15:45:00,25.11,25.11,25.06,25.08,288798.0,25.11,25.11,25.06,25.08,288798.0
2021-09-30 15:50:00,25.07,25.1,25.04,25.05,408499.0,25.07,25.1,25.04,25.05,408499.0
2021-09-30 15:55:00,25.05,25.06,25.0,25.01,1009820.0,25.05,25.06,25.0,25.01,1009820.0
2021-10-01 09:30:00,26.07,26.48,25.89,26.38,2665266.0,26.07,26.48,25.89,26.38,2665266.0
2021-10-01 09:35:00,26.38,26.57,26.1,26.12,2287381.0,26.38,26.57,26.1,26.12,2287381.0
2021-10-01 09:40:00,26.12,26.32,26.1,26.17,1211519.0,26.12,26.32,26.1,26.17,1211519.0
2021-10-01 09:45:00,26.17,26.25,25.92,25.92,1295814.0,26.17,26.25,25.92,25.92,1295814.0
2021-10-01 09:50:00,25.92,26.08,25.86,25.95,913610.0,25.92,26.08,25.86,25.95,913610.0
2021-10-01 09:55:00,25.94,25.98,25.8,25.85,804459.0,25.94,25.98,25.8,25.85,804459.0
2021-10-01 10:00:00,25.86,26.24,25.82,26.12,1259160.0,25.86,26.24,25.82,26.12,1259160.0
2021-10-01 10:05:00,26.12,26.17,26.02,26.12,629949.0,26.12,26.17,26.02,26.12,629949.0
2021-10-01 10:10:00,26.13,26.19,25.98,26.14,833096.0,26.13,26.19,25.98,26.14,833096.0
2021-10-01 10:15:00,26.15,26.16,25.82,25.88,866882.0,26.15,26.16,25.82,25.88,866882.0
2021-10-01 10:20:00,25.89,25.92,25.75,25.76,587768.0,25.89,25.92,25.75,25.76,587768.0
2021-10-01 10:25:00,25.76,25.9,25.71,25.88,535764.0,25.76,25.9,25.71,25.88,535764.0
2021-10-01 10:30:00,25.88,25.91,25.81,25.87,394692.0,25.88,25.91,25.81,25.87,394692.0
2021-10-01 10:35:00,25.87,25.98,25.76,25.78,563216.0,25.87,25.98,25.76,25.78,563216.0
2021-10-01 10:40:00,25.78,25.85,25.76,25.78,341965.0,25.78,25.85,25.76,25.78,341965.0
2021-10-01 10:45:00,25.78,25.82,25.68,25.8,520927.0,25.78,25.82,25.68,25.8,520927.0
2021-10-01 10:50:00,25.8,25.85,25.72,25.75,316056.0,25.8,25.85,25.72,25.75,316056.0
2021-10-01 10:55:00,25.74,25.9,25.73,25.9,351354.0,25.74,25.9,25.73,25.9,351354.0
2021-10-01 11:00:00,25.9,25.96,25.88,25.9,373706.0,25.9,25.96,25.88,25.9,373706.0
2021-10-01 11:05:00,25.89,25.91,25.72,25.73,263052.0,25.89,25.91,25.72,25.73,263052.0
2021-10-01 11:10:00,25.73,25.87,25.67,25.82,447987.0,25.73,25.87,25.67,25.82,447987.0
2021-10-01 11:15:00,25.83,25.85,25.8,25.84,349299.0,25.83,25.85,25.8,25.84,349299.0
2021-10-01 11:20:00,25.85,25.92,25.79,25.9,266651.0,25.85,25.92,25.79,25.9,266651.0
2021-10-01 11:25:00,25.9,25.91,25.8,25.81,323484.0,25.9,25.91,25.8,25.81,323484.0
2021-10-01 11:30:00,25.81,25.89,25.8,25.88,229469.0,25.81,25.89,25.8,25.88,229469.0
2021-10-01 11:35:00,25.88,25.93,25.87,25.89,185014.0,25.88,25.93,25.87,25.89,185014.0
2021-10-01 11:40:00,25.89,26.0,25.88,26.0,307869.0,25.89,26.0,25.88,26.0,307869.0
2021-10-01 11:45:00,25.99,26.01,25.8,25.8,428001.0,25.99,26.01,25.8,25.8,428001.0
2021-10-01 11:50:00,25.8,25.85,25.8,25.84,219352.0,25.8,25.85,25.8,25.84,219352.0
2021-10-01 11:55:00,25.83,25.86,25.8,25.81,127298.0,25.83,25.86,25.8,25.81,127298.0
2021-10-01 12:00:00,25.81,25.84,25.76,25.83,234727.0,25.81,25.84,25.76,25.83,234727.0
2021-10-01 12:05:00,25.84,25.84,25.76,25.78,146388.0,25.84,25.84,25.76,25.78,146388.0
2021-10-01 12:10:00,25.79,25.82,25.76,25.82,146147.0,25.79,25.82,25.76,25.82,146147.0
2021-10-01 12:15:00,25.82,25.87,25.81,25.86,259964.0,25.82,25.87,25.81,25.86,259964.0
2021-10-01 12:20:00,25.85,25.91,25.85,25.88,153320.0,25.85,25.91,25.85,25.88,153320.0
2021-10-01 12:25:00,25.88,25.93,25.86,25.92,200243.0,25.88,25.93,25.86,25.92,200243.0
2021-10-01 12:30:00,25.92,25.96,25.9,25.91,225112.0,25.92,25.96,25.9,25.91,225112.0
2021-10-01 12:35:00,25.92,25.96,25.87,25.89,310847.0,25.92,25.96,25.87,25.89,310847.0
2021-10-01 12:40:00,25.9,25.94,25.89,25.9,122018.0,25.9,25.94,25.89,25.9,122018.0
2021-10-01 12:45:00,25.91,25.95,25.9,25.91,98961.0,25.91,25.95,25.9,25.91,98961.0
2021-10-01 12:50:00,25.92,25.93,25.9,25.9,113559.0,25.92,25.93,25.9,25.9,113559.0
2021-10-01 12:55:00,25.9,25.91,25.81,25.84,203658.0,25.9,25.91,25.81,25.84,203658.0
2021-10-01 13:00:00,25.84,25.87,25.79,25.83,176851.0,25.84,25.87,25.79,25.83,176851.0
2021-10-01 13:05:00,25.83,25.9,25.82,25.89,115194.0,25.83,25.9,25.82,25.89,115194.0
2021-10-01 13:10:00,25.9,25.93,25.89,25.93,169397.0,25.9,25.93,25.89,25.93,169397.0
2021-10-01 13:15:00,25.93,25.94,25.88,25.9,71795.0,25.93,25.94,25.88,25.9,71795.0
2021-10-01 13:20:00,25.9,25.98,25.9,25.96,114326.0,25.9,25.98,25.9,25.96,114326.0
2021-10-01 13:25:00,25.96,26.04,25.95,26.01,270527.0,25.96,26.04,25.95,26.01,270527.0
2021-10-01 13:30:00,26.01,26.12,26.0,26.11,384885.0,26.01,26.12,26.0,26.11,384885.0
2021-10-01 13:35:00,26.11,26.14,26.09,26.14,271009.0,26.11,26.14,26.09,26.14,271009.0
2021-10-01 13:40:00,26.14,26.14,26.06,26.08,203654.0,26.14,26.14,26.06,26.08,203654.0
2021-10-01 13:45:00,26.09,26.13,26.06,26.12,222649.0,26.09,26.13,26.06,26.12,222649.0
2021-10-01 13:50:00,26.11,26.13,26.06,26.13,205809.0,26.11,26.13,26.06,26.13,205809.0
2021-10-01 13:55:00,26.13,26.14,26.08,26.12,248673.0,26.13,26.14,26.08,26.12,248673.0
2021-10-01 14:00:00,26.12,26.17,26.1,26.11,309916.0,26.12,26.17,26.1,26.11,309916.0
2021-10-01 14:05:00,26.11,26.13,26.03,26.03,382189.0,26.11,26.13,26.03,26.03,382189.0
2021-10-01 14:10:00,26.04,26.08,26.02,26.07,208451.0,26.04,26.08,26.02,26.07,208451.0
2021-10-01 14:15:00,26.07,26.09,26.05,26.06,114515.0,26.07,26.09,26.05,26.06,114515.0
2021-10-01 14:20:00,26.05,26.13,26.05,26.11,258560.0,26.05,26.13,26.05,26.11,258560.0
2021-10-01 14:25:00,26.12,26.19,26.11,26.19,221764.0,26.12,26.19,26.11,26.19,221764.0
2021-10-01 14:30:00,26.19,26.22,26.14,26.15,370248.0,26.19,26.22,26.14,26.15,370248.0
2021-10-01 14:35:00,26.15,26.18,26.11,26.15,201311.0,26.15,26.18,26.11,26.15,201311.0
2021-10-01 14:40:00,26.16,26.17,26.07,26.08,263298.0,26.16,26.17,26.07,26.08,263298.0
2021-10-01 14:45:00,26.09,26.13,26.08,26.1,171298.0,26.09,26.13,26.08,26.1,171298.0
2021-10-01 14:50:00,26.1,26.14,26.05,26.12,215831.0,26.1,26.14,26.05,26.12,215831.0
2021-10-01 14:55:00,26.12,26.15,26.1,26.13,118452.0,26.12,26.15,26.1,26.13,118452.0
2021-10-01 15:00:00,26.13,26.16,26.12,26.16,164780.0,26.13,26.16,26.12,26.16,164780.0
2021-10-01 15:05:00,26.16,26.2,26.13,26.18,193670.0,26.16,26.2,26.13,26.18,193670.0
2021-10-01 15:10:00,26.18,26.2,26.11,26.14,349808.0,26.18,26.2,26.11,26.14,349808.0
2021-10-01 15:15:00,26.14,26.18,26.13,26.16,202267.0,26.14,26.18,26.13,26.16,202267.0
2021-10-01 15:20:00,26.16,26.2,26.15,26.18,160593.0,26.16,26.2,26.15,26.18,160593.0
2021-10-01 15:25:00,26.18,26.18,26.05,26.05,321980.0,26.18,26.18,26.05,26.05,321980.0
2021-10-01 15:30:00,26.05,26.08,26.01,26.05,368785.0,26.05,26.08,26.01,26.05,368785.0
2021-10-01 15:35:00,26.04,26.08,25.98,26.05,385271.0,26.04,26.08,25.98,26.05,385271.0
2021-10-01 15:40:00,26.06,26.11,26.04,26.1,249257.0,26.06,26.11,26.04,26.1,249257.0
2021-10-01 15:45:00,26.1,26.11,26.02,26.03,339970.0,26.1,26.11,26.02,26.03,339970.0
2021-10-01 15:50:00,26.03,26.1,26.0,26.07,582324.0,26.03,26.1,26.0,26.07,582324.0
2021-10-01 15:55:00,26.07,26.12,26.02,26.09,1290760.0,26.07,26.12,26.02,26.09,1290760.0
2021-10-04 09:30:00,26.2,26.29,25.71,25.71,2191314.0,26.2,26.29,25.71,25.71,2191314.0
2021-10-04 09:35:00,25.71,26.0,25.61,25.92,1052802.0,25.71,26.0,25.61,25.92,1052802.0
2021-10-04 09:40:00,25.93,26.05,25.8,26.03,727212.0,25.93,26.05,25.8,26.03,727212.0
2021-10-04 09:45:00,26.03,26.16,25.98,26.13,830611.0,26.03,26.16,25.98,26.13,830611.0
2021-10-04 09:50:00,26.13,26.36,25.99,26.34,1278863.0,26.13,26.36,25.99,26.34,1278863.0
2021-10-04 09:55:00,26.33,26.42,26.23,26.26,1102362.0,26.33,26.42,26.23,26.26,1102362.0
2021-10-04 10:00:00,26.26,26.29,25.97,25.98,966734.0,26.26,26.29,25.97,25.98,966734.0
2021-10-04 10:05:00,25.97,26.1,25.87,26.0,1170273.0,25.97,26.1,25.87,26.0,1170273.0
2021-10-04 10:10:00,26.01,26.03,25.85,25.92,556931.0,26.01,26.03,25.85,25.92,556931.0
2021-10-04 10:15:00,25.91,25.94,25.74,25.75,609004.0,25.91,25.94,25.74,25.75,609004.0
2021-10-04 10:20:00,25.75,25.8,25.68,25.72,599616.0,25.75,25.8,25.68,25.72,599616.0
2021-10-04 10:25:00,25.73,25.77,25.67,25.68,476347.0,25.73,25.77,25.67,25.68,476347.0
2021-10-04 10:30:00,25.68,25.8,25.64,25.66,634926.0,25.68,25.8,25.64,25.66,634926.0
2021-10-04 10:35:00,25.65,25.66,25.45,25.52,956566.0,25.65,25.66,25.45,25.52,956566.0
2021-10-04 10:40:00,25.52,25.65,25.49,25.63,697663.0,25.52,25.65,25.49,25.63,697663.0
2021-10-04 10:45:00,25.63,25.66,25.56,25.58,433428.0,25.63,25.66,25.56,25.58,433428.0
2021-10-04 10:50:00,25.57,25.59,25.42,25.44,436383.0,25.57,25.59,25.42,25.44,436383.0
2021-10-04 10:55:00,25.45,25.64,25.43,25.62,482799.0,25.45,25.64,25.43,25.62,482799.0
2021-10-04 11:00:00,25.62,25.62,25.46,25.55,440988.0,25.62,25.62,25.46,25.55,440988.0
2021-10-04 11:05:00,25.55,25.64,25.5,25.58,359900.0,25.55,25.64,25.5,25.58,359900.0
2021-10-04 11:10:00,25.57,25.65,25.55,25.6,219285.0,25.57,25.65,25.55,25.6,219285.0
2021-10-04 11:15:00,25.6,25.66,25.52,25.64,252719.0,25.6,25.66,25.52,25.64,252719.0
2021-10-04 11:20:00,25.64,25.66,25.49,25.51,323533.0,25.64,25.66,25.49,25.51,323533.0
2021-10-04 11:25:00,25.51,25.56,25.47,25.54,284300.0,25.51,25.56,25.47,25.54,284300.0
2021-10-04 11:30:00,25.54,25.61,25.49,25.58,238552.0,25.54,25.61,25.49,25.58,238552.0
2021-10-04 11:35:00,25.58,25.61,25.49,25.54,155301.0,25.58,25.61,25.49,25.54,155301.0
2021-10-04 11:40:00,25.53,25.63,25.52,25.57,192186.0,25.53,25.63,25.52,25.57,192186.0
2021-10-04 11:45:00,25.56,25.57,25.52,25.54,173179.0,25.56,25.57,25.52,25.54,173179.0
2021-10-04 11:50:00,25.54,25.6,25.49,25.6,298842.0,25.54,25.6,25.49,25.6,298842.0
2021-10-04 11:55:00,25.6,25.61,25.56,25.6,230221.0,25.6,25.61,25.56,25.6,230221.0
2021-10-04 12:00:00,25.59,25.61,25.54,25.54,150635.0,25.59,25.61,25.54,25.54,150635.0
2021-10-04 12:05:00,25.55,25.61,25.55,25.6,199335.0,25.55,25.61,25.55,25.6,199335.0
2021-10-04 12:10:00,25.6,25.61,25.57,25.6,124984.0,25.6,25.61,25.57,25.6,124984.0
2021-10-04 12:15:00,25.6,25.62,25.57,25.6,243291.0,25.6,25.62,25.57,25.6,243291.0
2021-10-04 12:20:00,25.6,25.6,25.49,25.51,288288.0,25.6,25.6,25.49,25.51,288288.0
2021-10-04 12:25:00,25.5,25.54,25.47,25.53,269932.0,25.5,25.54,25.47,25.53,269932.0
2021-10-04 12:30:00,25.53,25.56,25.51,25.55,128062.0,25.53,25.56,25.51,25.55,128062.0
2021-10-04 12:35:00,25.54,25.54,25.5,25.53,72354.0,25.54,25.54,25.5,25.53,72354.0
2021-10-04 12:40:00,25.52,25.53,25.46,25.51,215146.0,25.52,25.53,25.46,25.51,215146.0
2021-10-04 12:45:00,25.51,25.63,25.49,25.63,360016.0,25.51,25.63,25.49,25.63,360016.0
2021-10-04 12:50:00,25.63,25.64,25.56,25.61,151206.0,25.63,25.64,25.56,25.61,151206.0
2021-10-04 12:55:00,25.61,25.64,25.56,25.57,120435.0,25.61,25.64,25.56,25.57,120435.0
2021-10-04 13:00:00,25.56,25.58,25.46,25.46,249583.0,25.56,25.58,25.46,25.46,249583.0
2021-10-04 13:05:00,25.47,25.54,25.44,25.53,421967.0,25.47,25.54,25.44,25.53,421967.0
2021-10-04 13:10:00,25.52,25.54,25.49,25.53,193353.0,25.52,25.54,25.49,25.53,193353.0
2021-10-04 13:15:00,25.54,25.54,25.48,25.52,121889.0,25.54,25.54,25.48,25.52,121889.0
2021-10-04 13:20:00,25.53,25.57,25.49,25.55,120386.0,25.53,25.57,25.49,25.55,120386.0
2021-10-04 13:25:00,25.55,25.55,25.49,25.5,132971.0,25.55,25.55,25.49,25.5,132971.0
2021-10-04 13:30:00,25.49,25.57,25.48,25.55,195193.0,25.49,25.57,25.48,25.55,195193.0
2021-10-04 13:35:00,25.54,25.57,25.51,25.57,86433.0,25.54,25.57,25.51,25.57,86433.0
2021-10-04 13:40:00,25.57,25.57,25.5,25.53,148492.0,25.57,25.57,25.5,25.53,148492.0
2021-10-04 13:45:00,25.52,25.58,25.51,25.57,171880.0,25.52,25.58,25.51,25.57,171880.0
2021-10-04 13:50:00,25.57,25.58,25.49,25.51,243031.0,25.57,25.58,25.49,25.51,243031.0
2021-10-04 13:55:00,25.51,25.54,25.48,25.54,126007.0,25.51,25.54,25.48,25.54,126007.0
2021-10-04 14:00:00,25.53,25.59,25.46,25.47,337058.0,25.53,25.59,25.46,25.47,337058.0
2021-10-04 14:05:00,25.48,25.53,25.44,25.52,234103.0,25.48,25.53,25.44,25.52,234103.0
2021-10-04 14:10:00,25.53,25.56,25.39,25.43,366011.0,25.53,25.56,25.39,25.43,366011.0
2021-10-04 14:15:00,25.43,25.45,25.41,25.42,186096.0,25.43,25.45,25.41,25.42,186096.0
2021-10-04 14:20:00,25.42,25.54,25.42,25.51,214396.0,25.42,25.54,25.42,25.51,214396.0
2021-10-04 14:25:00,25.5,25.51,25.43,25.48,222689.0,25.5,25.51,25.43,25.48,222689.0
2021-10-04 14:30:00,25.48,25.5,25.44,25.46,188341.0,25.48,25.5,25.44,25.46,188341.0
2021-10-04 14:35:00,25.46,25.49,25.41,25.46,169756.0,25.46,25.49,25.41,25.46,169756.0
2021-10-04 14:40:00,25.46,25.51,25.43,25.44,222304.0,25.46,25.51,25.43,25.44,222304.0
2021-10-04 14:45:00,25.45,25.5,25.43,25.49,166888.0,25.45,25.5,25.43,25.49,166888.0
2021-10-04 14:50:00,25.48,25.51,25.42,25.46,196061.0,25.48,25.51,25.42,25.46,196061.0
2021-10-04 14:55:00,25.46,25.49,25.44,25.48,133377.0,25.46,25.49,25.44,25.48,133377.0
2021-10-04 15:00:00,25.47,25.52,25.44,25.5,235484.0,25.47,25.52,25.44,25.5,235484.0
2021-10-04 15:05:00,25.5,25.54,25.49,25.5,175796.0,25.5,25.54,25.49,25.5,175796.0
2021-10-04 15:10:00,25.5,25.51,25.42,25.44,296849.0,25.5,25.51,25.42,25.44,296849.0
2021-10-04 15:15:00,25.44,25.48,25.38,25.39,287199.0,25.44,25.48,25.38,25.39,287199.0
2021-10-04 15:20:00,25.39,25.42,25.37,25.39,189056.0,25.39,25.42,25.37,25.39,189056.0
2021-10-04 15:25:00,25.38,25.42,25.35,25.39,205506.0,25.38,25.42,25.35,25.39,205506.0
2021-10-04 15:30:00,25.39,25.43,25.35,25.36,261510.0,25.39,25.43,25.35,25.36,261510.0
2021-10-04 15:35:00,25.36,25.36,25.25,25.27,443466.0,25.36,25.36,25.25,25.27,443466.0
2021-10-04 15:40:00,25.27,25.38,25.23,25.36,484135.0,25.27,25.38,25.23,25.36,484135.0
2021-10-04 15:45:00,25.36,25.41,25.35,25.36,282395.0,25.36,25.41,25.35,25.36,282395.0
2021-10-04 15:50:00,25.36,25.36,25.27,25.32,612886.0,25.36,25.36,25.27,25.32,612886.0
2021-10-04 15:55:00,25.32,25.38,25.3,25.33,1020352.0,25.32,25.38,25.3,25.33,1020352.0
2021-10-05 09:30:00,25.55,25.57,25.27,25.45,1461819.0,25.55,25.57,25.27,25.45,1461819.0
2021-10-05 09:35:00,25.46,25.6,25.3,25.43,888182.0,25.46,25.6,25.3,25.43,888182.0
2021-10-05 09:40:00,25.44,25.52,25.38,25.39,518595.0,25.44,25.52,25.38,25.39,518595.0
2021-10-05 09:45:00,25.39,25.6,25.37,25.59,676021.0,25.39,25.6,25.37,25.59,676021.0
2021-10-05 09:50:00,25.6,25.7,25.59,25.63,541610.0,25.6,25.7,25.59,25.63,541610.0
2021-10-05 09:55:00,25.64,25.79,25.61,25.63,604952.0,25.64,25.79,25.61,25.63,604952.0
2021-10-05 10:00:00,25.62,25.71,25.59,25.62,506536.0,25.62,25.71,25.59,25.62,506536.0
2021-10-05 10:05:00,25.62,25.71,25.61,25.66,443934.0,25.62,25.71,25.61,25.66,443934.0
2021-10-05 10:10:00,25.66,25.75,25.66,25.69,491254.0,25.66,25.75,25.66,25.69,491254.0
2021-10-05 10:15:00,25.7,25.8,25.67,25.78,689401.0,25.7,25.8,25.67,25.78,689401.0
2021-10-05 10:20:00,25.78,25.88,25.78,25.86,749779.0,25.78,25.88,25.78,25.86,749779.0
2021-10-05 10:25:00,25.85,25.88,25.81,25.86,350919.0,25.85,25.88,25.81,25.86,350919.0
2021-10-05 10:30:00,25.86,25.96,25.85,25.96,630419.0,25.86,25.96,25.85,25.96,630419.0
2021-10-05 10:35:00,25.96,25.99,25.85,25.89,645204.0,25.96,25.99,25.85,25.89,645204.0
2021-10-05 10:40:00,25.88,25.99,25.88,25.95,376724.0,25.88,25.99,25.88,25.95,376724.0
2021-10-05 10:45:00,25.95,26.01,25.94,25.99,439981.0,25.95,26.01,25.94,25.99,439981.0
2021-10-05 10:50:00,25.99,25.99,25.84,25.92,522056.0,25.99,25.99,25.84,25.92,522056.0
2021-10-05 10:55:00,25.92,25.94,25.83,25.87,347423.0,25.92,25.94,25.83,25.87,347423.0
2021-10-05 11:00:00,25.87,25.91,25.79,25.79,346928.0,25.87,25.91,25.79,25.79,346928.0
2021-10-05 11:05:00,25.79,25.83,25.75,25.79,363487.0,25.79,25.83,25.75,25.79,363487.0
2021-10-05 11:10:00,25.79,25.82,25.76,25.78,159123.0,25.79,25.82,25.76,25.78,159123.0
2021-10-05 11:15:00,25.79,25.86,25.75,25.77,248381.0,25.79,25.86,25.75,25.77,248381.0
2021-10-05 11:20:00,25.77,25.79,25.73,25.74,199008.0,25.77,25.79,25.73,25.74,199008.0
2021-10-05 11:25:00,25.73,25.75,25.67,25.71,434787.0,25.73,25.75,25.67,25.71,434787.0
2021-10-05 11:30:00,25.71,25.71,25.66,25.71,284119.0,25.71,25.71,25.66,25.71,284119.0
2021-10-05 11:35:00,25.7,25.72,25.68,25.69,188978.0,25.7,25.72,25.68,25.69,188978.0
2021-10-05 11:40:00,25.69,25.7,25.62,25.63,437605.0,25.69,25.7,25.62,25.63,437605.0
2021-10-05 11:45:00,25.63,25.65,25.54,25.55,473531.0,25.63,25.65,25.54,25.55,473531.0
2021-10-05 11:50:00,25.56,25.62,25.53,25.57,236558.0,25.56,25.62,25.53,25.57,236558.0
2021-10-05 11:55:00,25.57,25.62,25.56,25.62,285249.0,25.57,25.62,25.56,25.62,285249.0
2021-10-05 12:00:00,25.62,25.63,25.58,25.59,132022.0,25.62,25.63,25.58,25.59,132022.0
2021-10-05 12:05:00,25.59,25.59,25.5,25.52,304963.0,25.59,25.59,25.5,25.52,304963.0
2021-10-05 12:10:00,25.53,25.53,25.44,25.46,221939.0,25.53,25.53,25.44,25.46,221939.0
2021-10-05 12:15:00,25.46,25.47,25.37,25.37,250554.0,25.46,25.47,25.37,25.37,250554.0
2021-10-05 12:20:00,25.37,25.38,25.29,25.29,345225.0,25.37,25.38,25.29,25.29,345225.0
2021-10-05 12:25:00,25.3,25.4,25.29,25.36,264592.0,25.3,25.4,25.29,25.36,264592.0
2021-10-05 12:30:00,25.36,25.41,25.32,25.39,210401.0,25.36,25.41,25.32,25.39,210401.0
2021-10-05 12:35:00,25.38,25.39,25.35,25.36,123620.0,25.38,25.39,25.35,25.36,123620.0
2021-10-05 12:40:00,25.37,25.4,25.36,25.38,134410.0,25.37,25.4,25.36,25.38,134410.0
2021-10-05 12:45:00,25.38,25.43,25.38,25.4,276062.0,25.38,25.43,25.38,25.4,276062.0
2021-10-05 12:50:00,25.4,25.47,25.39,25.42,259244.0,25.4,25.47,25.39,25.42,259244.0
2021-10-05 12:55:00,25.41,25.47,25.4,25.47,157557.0,25.41,25.47,25.4,25.47,157557.0
2021-10-05 13:00:00,25.46,25.47,25.36,25.38,242818.0,25.46,25.47,25.36,25.38,242818.0
2021-10-05 13:05:00,25.37,25.42,25.35,25.42,161479.0,25.37,25.42,25.35,25.42,161479.0
2021-10-05 13:10:00,25.42,25.44,25.41,25.43,140677.0,25.42,25.44,25.41,25.43,140677.0
2021-10-05 13:15:00,25.43,25.44,25.36,25.36,132043.0,25.43,25.44,25.36,25.36,132043.0
2021-10-05 13:20:00,25.36,25.39,25.35,25.38,185119.0,25.36,25.39,25.35,25.38,185119.0
2021-10-05 13:25:00,25.37,25.4,25.35,25.38,130754.0,25.37,25.4,25.35,25.38,130754.0
2021-10-05 13:30:00,25.37,25.4,25.34,25.37,120096.0,25.37,25.4,25.34,25.37,120096.0
2021-10-05 13:35:00,25.38,25.4,25.35,25.39,110004.0,25.38,25.4,25.35,25.39,110004.0
2021-10-05 13:40:00,25.4,25.44,25.39,25.43,108042.0,25.4,25.44,25.39,25.43,108042.0
2021-10-05 13:45:00,25.43,25.43,25.37,25.37,104437.0,25.43,25.43,25.37,25.37,104437.0
2021-10-05 13:50:00,25.38,25.41,25.36,25.37,95334.0,25.38,25.41,25.36,25.37,95334.0
2021-10-05 13:55:00,25.37,25.42,25.37,25.42,89578.0,25.37,25.42,25.37,25.42,89578.0
2021-10-05 14:00:00,25.42,25.46,25.41,25.46,185444.0,25.42,25.46,25.41,25.46,185444.0
2021-10-05 14:05:00,25.45,25.45,25.42,25.44,68799.0,25.45,25.45,25.42,25.44,68799.0
2021-10-05 14:10:00,25.44,25.47,25.43,25.45,72841.0,25.44,25.47,25.43,25.45,72841.0
2021-10-05 14:15:00,25.46,25.48,25.44,25.46,110369.0,25.46,25.48,25.44,25.46,110369.0
2021-10-05 14:20:00,25.46,25.46,25.39,25.4,110061.0,25.46,25.46,25.39,25.4,110061.0
2021-10-05 14:25:00,25.39,25.44,25.38,25.42,121794.0,25.39,25.44,25.38,25.42,121794.0
2021-10-05 14:30:00,25.41,25.45,25.38,25.39,159912.0,25.41,25.45,25.38,25.39,159912.0
2021-10-05 14:35:00,25.39,25.4,25.34,25.37,123907.0,25.39,25.4,25.34,25.37,123907.0
2021-10-05 14:40:00,25.36,25.4,25.35,25.38,89447.0,25.36,25.4,25.35,25.38,89447.0
2021-10-05 14:45:00,25.38,25.42,25.37,25.4,109511.0,25.38,25.42,25.37,25.4,109511.0
2021-10-05 14:50:00,25.39,25.42,25.38,25.39,101888.0,25.39,25.42,25.38,25.39,101888.0
2021-10-05 14:55:00,25.39,25.42,25.37,25.39,132584.0,25.39,25.42,25.37,25.39,132584.0
2021-10-05 15:00:00,25.39,25.45,25.39,25.42,165960.0,25.39,25.45,25.39,25.42,165960.0
2021-10-05 15:05:00,25.43,25.46,25.42,25.45,160753.0,25.43,25.46,25.42,25.45,160753.0
2021-10-05 15:10:00,25.44,25.48,25.44,25.47,192156.0,25.44,25.48,25.44,25.47,192156.0
2021-10-05 15:15:00,25.47,25.5,25.43,25.46,237913.0,25.47,25.5,25.43,25.46,237913.0
2021-10-05 15:20:00,25.46,25.46,25.4,25.41,157421.0,25.46,25.46,25.4,25.41,157421.0
2021-10-05 15:25:00,25.4,25.46,25.39,25.45,195220.0,25.4,25.46,25.39,25.45,195220.0
2021-10-05 15:30:00,25.45,25.48,25.44,25.45,238720.0,25.45,25.48,25.44,25.45,238720.0
2021-10-05 15:35:00,25.45,25.51,25.44,25.49,218871.0,25.45,25.51,25.44,25.49,218871.0
2021-10-05 15:40:00,25.49,25.53,25.46,25.48,624295.0,25.49,25.53,25.46,25.48,624295.0
2021-10-05 15:45:00,25.47,25.48,25.42,25.42,270960.0,25.47,25.48,25.42,25.42,270960.0
2021-10-05 15:50:00,25.43,25.45,25.4,25.41,406375.0,25.43,25.45,25.4,25.41,406375.0
2021-10-05 15:55:00,25.41,25.43,25.39,25.43,786231.0,25.41,25.43,25.39,25.43,786231.0
2021-10-06 09:30:00,25.02,25.12,24.81,24.99,1628394.0,25.02,25.12,24.81,24.99,1628394.0
2021-10-06 09:35:00,24.99,25.14,24.65,24.67,1549607.0,24.99,25.14,24.65,24.67,1549607.0
2021-10-06 09:40:00,24.66,24.79,24.66,24.71,854280.0,24.66,24.79,24.66,24.71,854280.0
2021-10-06 09:45:00,24.71,24.88,24.59,24.62,908199.0,24.71,24.88,24.59,24.62,908199.0
2021-10-06 09:50:00,24.62,24.68,24.51,24.56,672263.0,24.62,24.68,24.51,24.56,672263.0
2021-10-06 09:55:00,24.55,24.64,24.48,24.55,814038.0,24.55,24.64,24.48,24.55,814038.0
2021-10-06 10:00:00,24.54,24.59,24.43,24.58,636649.0,24.54,24.59,24.43,24.58,636649.0
2021-10-06 10:05:00,24.58,24.59,24.48,24.5,579068.0,24.58,24.59,24.48,24.5,579068.0
2021-10-06 10:10:00,24.5,24.53,24.39,24.49,870966.0,24.5,24.53,24.39,24.49,870966.0
2021-10-06 10:15:00,24.48,24.49,24.36,24.39,684670.0,24.48,24.49,24.36,24.39,684670.0
2021-10-06 10:20:00,24.39,24.58,24.36,24.57,993233.0,24.39,24.58,24.36,24.57,993233.0
2021-10-06 10:25:00,24.56,24.58,24.45,24.46,474116.0,24.56,24.58,24.45,24.46,474116.0
2021-10-06 10:30:00,24.46,24.58,24.43,24.54,823898.0,24.46,24.58,24.43,24.54,823898.0
2021-10-06 10:35:00,24.54,24.55,24.44,24.53,462005.0,24.54,24.55,24.44,24.53,462005.0
2021-10-06 10:40:00,24.53,24.57,24.49,24.5,377061.0,24.53,24.57,24.49,24.5,377061.0
2021-10-06 10:45:00,24.5,24.54,24.43,24.54,520322.0,24.5,24.54,24.43,24.54,520322.0
2021-10-06 10:50:00,24.53,24.57,24.47,24.55,523360.0,24.53,24.57,24.47,24.55,523360.0
2021-10-06 10:55:00,24.55,24.56,24.51,24.54,493447.0,24.55,24.56,24.51,24.54,493447.0
2021-10-06 11:00:00,24.54,24.65,24.54,24.63,1008621.0,24.54,24.65,24.54,24.63,1008621.0
2021-10-06 11:05:00,24.63,24.65,24.57,24.62,642294.0,24.63,24.65,24.57,24.62,642294.0
2021-10-06 11:10:00,24.62,24.64,24.5,24.59,295521.0,24.62,24.64,24.5,24.59,295521.0
2021-10-06 11:15:00,24.59,24.62,24.56,24.58,167531.0,24.59,24.62,24.56,24.58,167531.0
2021-10-06 11:20:00,24.59,24.59,24.48,24.49,384712.0,24.59,24.59,24.48,24.49,384712.0
2021-10-06 11:25:00,24.5,24.54,24.48,24.51,278669.0,24.5,24.54,24.48,24.51,278669.0
2021-10-06 11:30:00,24.51,24.57,24.47,24.48,285803.0,24.51,24.57,24.47,24.48,285803.0
2021-10-06 11:35:00,24.48,24.68,24.47,24.67,344467.0,24.48,24.68,24.47,24.67,344467.0
2021-10-06 11:40:00,24.67,24.68,24.6,24.64,374343.0,24.67,24.68,24.6,24.64,374343.0
2021-10-06 11:45:00,24.65,24.72,24.65,24.68,642279.0,24.65,24.72,24.65,24.68,642279.0
2021-10-06 11:50:00,24.69,24.77,24.68,24.74,553672.0,24.69,24.77,24.68,24.74,553672.0
2021-10-06 11:55:00,24.74,24.85,24.73,24.83,677054.0,24.74,24.85,24.73,24.83,677054.0
2021-10-06 12:00:00,24.82,24.85,24.76,24.8,508027.0,24.82,24.85,24.76,24.8,508027.0
2021-10-06 12:05:00,24.8,24.81,24.67,24.73,584627.0,24.8,24.81,24.67,24.73,584627.0
2021-10-06 12:10:00,24.73,24.74,24.66,24.68,446771.0,24.73,24.74,24.66,24.68,446771.0
2021-10-06 12:15:00,24.69,24.7,24.65,24.67,304309.0,24.69,24.7,24.65,24.67,304309.0
2021-10-06 12:20:00,24.67,24.68,24.62,24.68,278608.0,24.67,24.68,24.62,24.68,278608.0
2021-10-06 12:25:00,24.68,24.73,24.64,24.68,449598.0,24.68,24.73,24.64,24.68,449598.0
2021-10-06 12:30:00,24.68,24.73,24.65,24.73,394896.0,24.68,24.73,24.65,24.73,394896.0
2021-10-06 12:35:00,24.73,24.75,24.67,24.75,520176.0,24.73,24.75,24.67,24.75,520176.0
2021-10-06 12:40:00,24.75,24.8,24.74,24.79,388295.0,24.75,24.8,24.74,24.79,388295.0
2021-10-06 12:45:00,24.79,24.8,24.73,24.76,341171.0,24.79,24.8,24.73,24.76,341171.0
2021-10-06 12:50:00,24.76,24.79,24.73,24.76,429100.0,24.76,24.79,24.73,24.76,429100.0
2021-10-06 12:55:00,24.76,24.79,24.75,24.77,274932.0,24.76,24.79,24.75,24.77,274932.0
2021-10-06 13:00:00,24.78,24.79,24.68,24.7,198475.0,24.78,24.79,24.68,24.7,198475.0
2021-10-06 13:05:00,24.69,24.69,24.63,24.67,293548.0,24.69,24.69,24.63,24.67,293548.0
2021-10-06 13:10:00,24.67,24.73,24.66,24.71,170508.0,24.67,24.73,24.66,24.71,170508.0
2021-10-06 13:15:00,24.71,24.74,24.68,24.74,202378.0,24.71,24.74,24.68,24.74,202378.0
2021-10-06 13:20:00,24.73,24.74,24.66,24.69,187091.0,24.73,24.74,24.66,24.69,187091.0
2021-10-06 13:25:00,24.69,24.71,24.67,24.71,110660.0,24.69,24.71,24.67,24.71,110660.0
2021-10-06 13:30:00,24.71,24.81,24.7,24.8,334538.0,24.71,24.81,24.7,24.8,334538.0
2021-10-06 13:35:00,24.8,24.84,24.79,24.81,302173.0,24.8,24.84,24.79,24.81,302173.0
2021-10-06 13:40:00,24.8,24.81,24.76,24.78,153780.0,24.8,24.81,24.76,24.78,153780.0
2021-10-06 13:45:00,24.78,24.83,24.78,24.8,214982.0,24.78,24.83,24.78,24.8,214982.0
2021-10-06 13:50:00,24.8,24.8,24.72,24.73,199137.0,24.8,24.8,24.72,24.73,199137.0
2021-10-06 13:55:00,24.73,24.81,24.72,24.81,106040.0,24.73,24.81,24.72,24.81,106040.0
2021-10-06 14:00:00,24.81,24.86,24.78,24.82,261314.0,24.81,24.86,24.78,24.82,261314.0
2021-10-06 14:05:00,24.81,24.9,24.79,24.89,210130.0,24.81,24.9,24.79,24.89,210130.0
2021-10-06 14:10:00,24.89,24.98,24.88,24.92,366147.0,24.89,24.98,24.88,24.92,366147.0
2021-10-06 14:15:00,24.92,24.95,24.89,24.94,241409.0,24.92,24.95,24.89,24.94,241409.0
2021-10-06 14:20:00,24.94,24.95,24.88,24.91,230085.0,24.94,24.95,24.88,24.91,230085.0
2021-10-06 14:25:00,24.91,24.95,24.91,24.95,140659.0,24.91,24.95,24.91,24.95,140659.0
2021-10-06 14:30:00,24.95,24.98,24.92,24.96,150694.0,24.95,24.98,24.92,24.96,150694.0
2021-10-06 14:35:00,24.97,25.01,24.96,25.01,256540.0,24.97,25.01,24.96,25.01,256540.0
2021-10-06 14:40:00,25.01,25.06,25.0,25.03,272889.0,25.01,25.06,25.0,25.03,272889.0
2021-10-06 14:45:00,25.03,25.05,24.99,25.0,197045.0,25.03,25.05,24.99,25.0,197045.0
2021-10-06 14:50:00,25.0,25.01,24.92,25.0,332335.0,25.0,25.01,24.92,25.0,332335.0
2021-10-06 14:55:00,25.0,25.01,24.91,24.93,301291.0,25.0,25.01,24.91,24.93,301291.0
2021-10-06 15:00:00,24.93,24.97,24.92,24.92,214076.0,24.93,24.97,24.92,24.92,214076.0
2021-10-06 15:05:00,24.93,24.98,24.91,24.94,182571.0,24.93,24.98,24.91,24.94,182571.0
2021-10-06 15:10:00,24.94,24.97,24.89,24.94,195420.0,24.94,24.97,24.89,24.94,195420.0
2021-10-06 15:15:00,24.93,24.97,24.92,24.92,232166.0,24.93,24.97,24.92,24.92,232166.0
2021-10-06 15:20:00,24.93,24.94,24.88,24.93,235364.0,24.93,24.94,24.88,24.93,235364.0
2021-10-06 15:25:00,24.93,24.96,24.92,24.94,149918.0,24.93,24.96,24.92,24.94,149918.0
2021-10-06 15:30:00,24.94,24.96,24.89,24.91,284891.0,24.94,24.96,24.89,24.91,284891.0
2021-10-06 15:35:00,24.91,24.94,24.89,24.92,216130.0,24.91,24.94,24.89,24.92,216130.0
2021-10-06 15:40:00,24.92,24.92,24.86,24.88,177277.0,24.92,24.92,24.86,24.88,177277.0
2021-10-06 15:45:00,24.88,24.89,24.83,24.85,362122.0,24.88,24.89,24.83,24.85,362122.0
2021-10-06 15:50:00,24.85,24.92,24.85,24.89,534507.0,24.85,24.92,24.85,24.89,534507.0
2021-10-06 15:55:00,24.89,24.95,24.89,24.9,1020444.0,24.89,24.95,24.89,24.9,1020444.0
2021-10-07 09:30:00,25.22,25.28,24.97,24.97,1483906.0,25.22,25.28,24.97,24.97,1483906.0
2021-10-07 09:35:00,24.97,25.12,24.91,25.06,874454.0,24.97,25.12,24.91,25.06,874454.0
2021-10-07 09:40:00,25.07,25.17,24.85,24.85,625157.0,25.07,25.17,24.85,24.85,625157.0
2021-10-07 09:45:00,24.85,24.95,24.83,24.92,602609.0,24.85,24.95,24.83,24.92,602609.0
2021-10-07 09:50:00,24.92,25.04,24.91,24.98,423373.0,24.92,25.04,24.91,24.98,423373.0
2021-10-07 09:55:00,24.98,25.02,24.9,24.98,293804.0,24.98,25.02,24.9,24.98,293804.0
2021-10-07 10:00:00,24.98,25.0,24.81,24.81,621822.0,24.98,25.0,24.81,24.81,621822.0
2021-10-07 10:05:00,24.81,24.86,24.71,24.73,469875.0,24.81,24.86,24.71,24.73,469875.0
2021-10-07 10:10:00,24.74,24.81,24.7,24.76,428168.0,24.74,24.81,24.7,24.76,428168.0
2021-10-07 10:15:00,24.76,24.84,24.75,24.79,328175.0,24.76,24.84,24.75,24.79,328175.0
2021-10-07 10:20:00,24.79,24.91,24.78,24.91,441724.0,24.79,24.91,24.78,24.91,441724.0
2021-10-07 10:25:00,24.9,25.0,24.89,24.98,581422.0,24.9,25.0,24.89,24.98,581422.0
2021-10-07 10:30:00,24.98,25.04,24.91,24.92,646334.0,24.98,25.04,24.91,24.92,646334.0
2021-10-07 10:35:00,24.92,24.99,24.85,24.87,414282.0,24.92,24.99,24.85,24.87,414282.0
2021-10-07 10:40:00,24.87,24.95,24.85,24.92,380489.0,24.87,24.95,24.85,24.92,380489.0
2021-10-07 10:45:00,24.91,24.97,24.91,24.96,164680.0,24.91,24.97,24.91,24.96,164680.0
2021-10-07 10:50:00,24.96,24.96,24.87,24.88,249355.0,24.96,24.96,24.87,24.88,249355.0
2021-10-07 10:55:00,24.88,24.93,24.84,24.86,390400.0,24.88,24.93,24.84,24.86,390400.0
2021-10-07 11:00:00,24.86,24.88,24.84,24.87,173830.0,24.86,24.88,24.84,24.87,173830.0
2021-10-07 11:05:00,24.86,24.93,24.85,24.92,217986.0,24.86,24.93,24.85,24.92,217986.0
2021-10-07 11:10:00,24.92,24.95,24.89,24.89,174832.0,24.92,24.95,24.89,24.89,174832.0
2021-10-07 11:15:00,24.89,24.91,24.84,24.89,203122.0,24.89,24.91,24.84,24.89,203122.0
2021-10-07 11:20:00,24.89,24.95,24.88,24.94,163395.0,24.89,24.95,24.88,24.94,163395.0
2021-10-07 11:25:00,24.94,24.97,24.92,24.95,370285.0,24.94,24.97,24.92,24.95,370285.0
2021-10-07 11:30:00,24.95,24.98,24.91,24.92,277389.0,24.95,24.98,24.91,24.92,277389.0
2021-10-07 11:35:00,24.93,24.96,24.89,24.9,183545.0,24.93,24.96,24.89,24.9,183545.0
2021-10-07 11:40:00,24.9,24.92,24.87,24.91,231883.0,24.9,24.92,24.87,24.91,231883.0
2021-10-07 11:45:00,24.9,24.92,24.85,24.86,101074.0,24.9,24.92,24.85,24.86,101074.0
2021-10-07 11:50:00,24.86,24.88,24.85,24.87,131371.0,24.86,24.88,24.85,24.87,131371.0
2021-10-07 11:55:00,24.87,24.88,24.82,24.84,195837.0,24.87,24.88,24.82,24.84,195837.0
2021-10-07 12:00:00,24.84,24.86,24.83,24.85,118280.0,24.84,24.86,24.83,24.85,118280.0
2021-10-07 12:05:00,24.85,24.86,24.83,24.85,128639.0,24.85,24.86,24.83,24.85,128639.0
2021-10-07 12:10:00,24.85,24.86,24.82,24.85,121330.0,24.85,24.86,24.82,24.85,121330.0
2021-10-07 12:15:00,24.84,24.88,24.84,24.86,133481.0,24.84,24.88,24.84,24.86,133481.0
2021-10-07 12:20:00,24.86,24.86,24.83,24.83,139671.0,24.86,24.86,24.83,24.83,139671.0
2021-10-07 12:25:00,24.83,24.83,24.77,24.79,258035.0,24.83,24.83,24.77,24.79,258035.0
2021-10-07 12:30:00,24.79,24.8,24.75,24.78,139589.0,24.79,24.8,24.75,24.78,139589.0
2021-10-07 12:35:00,24.78,24.78,24.74,24.76,191351.0,24.78,24.78,24.74,24.76,191351.0
2021-10-07 12:40:00,24.75,24.78,24.74,24.76,148699.0,24.75,24.78,24.74,24.76,148699.0
2021-10-07 12:45:00,24.76,24.77,24.71,24.71,177047.0,24.76,24.77,24.71,24.71,177047.0
2021-10-07 12:50:00,24.71,24.72,24.68,24.7,238158.0,24.71,24.72,24.68,24.7,238158.0
2021-10-07 12:55:00,24.7,24.74,24.69,24.72,148774.0,24.7,24.74,24.69,24.72,148774.0
2021-10-07 13:00:00,24.72,24.76,24.72,24.75,182945.0,24.72,24.76,24.72,24.75,182945.0
2021-10-07 13:05:00,24.75,24.77,24.67,24.71,287761.0,24.75,24.77,24.67,24.71,287761.0
2021-10-07 13:10:00,24.7,24.7,24.65,24.66,267668.0,24.7,24.7,24.65,24.66,267668.0
2021-10-07 13:15:00,24.67,24.71,24.65,24.71,242650.0,24.67,24.71,24.65,24.71,242650.0
2021-10-07 13:20:00,24.7,24.74,24.68,24.71,170946.0,24.7,24.74,24.68,24.71,170946.0
2021-10-07 13:25:00,24.71,24.74,24.69,24.74,142150.0,24.71,24.74,24.69,24.74,142150.0
2021-10-07 13:30:00,24.74,24.74,24.66,24.68,151880.0,24.74,24.74,24.66,24.68,151880.0
2021-10-07 13:35:00,24.67,24.69,24.62,24.65,365719.0,24.67,24.69,24.62,24.65,365719.0
2021-10-07 13:40:00,24.66,24.67,24.63,24.65,124130.0,24.66,24.67,24.63,24.65,124130.0
2021-10-07 13:45:00,24.65,24.68,24.64,24.66,173574.0,24.65,24.68,24.64,24.66,173574.0
2021-10-07 13:50:00,24.67,24.67,24.58,24.6,237599.0,24.67,24.67,24.58,24.6,237599.0
2021-10-07 13:55:00,24.6,24.61,24.54,24.55,204612.0,24.6,24.61,24.54,24.55,204612.0
2021-10-07 14:00:00,24.55,24.56,24.48,24.5,411713.0,24.55,24.56,24.48,24.5,411713.0
2021-10-07 14:05:00,24.51,24.54,24.49,24.53,214141.0,24.51,24.54,24.49,24.53,214141.0
2021-10-07 14:10:00,24.52,24.59,24.52,24.58,180685.0,24.52,24.59,24.52,24.58,180685.0
2021-10-07 14:15:00,24.59,24.59,24.53,24.54,247336.0,24.59,24.59,24.53,24.54,247336.0
2021-10-07 14:20:00,24.55,24.56,24.5,24.52,306623.0,24.55,24.56,24.5,24.52,306623.0
2021-10-07 14:25:00,24.52,24.53,24.5,24.52,154647.0,24.52,24.53,24.5,24.52,154647.0
2021-10-07 14:30:00,24.52,24.53,24.5,24.51,176817.0,24.52,24.53,24.5,24.51,176817.0
2021-10-07 14:35:00,24.51,24.53,24.5,24.52,126294.0,24.51,24.53,24.5,24.52,126294.0
2021-10-07 14:40:00,24.52,24.53,24.5,24.51,156403.0,24.52,24.53,24.5,24.51,156403.0
2021-10-07 14:45:00,24.52,24.52,24.46,24.46,192036.0,24.52,24.52,24.46,24.46,192036.0
2021-10-07 14:50:00,24.46,24.47,24.44,24.45,217326.0,24.46,24.47,24.44,24.45,217326.0
2021-10-07 14:55:00,24.45,24.48,24.42,24.43,159622.0,24.45,24.48,24.42,24.43,159622.0
2021-10-07 15:00:00,24.44,24.54,24.4,24.54,371076.0,24.44,24.54,24.4,24.54,371076.0
2021-10-07 15:05:00,24.53,24.55,24.51,24.52,300468.0,24.53,24.55,24.51,24.52,300468.0
2021-10-07 15:10:00,24.51,24.55,24.49,24.53,256292.0,24.51,24.55,24.49,24.53,256292.0
2021-10-07 15:15:00,24.54,24.54,24.5,24.5,145044.0,24.54,24.54,24.5,24.5,145044.0
2021-10-07 15:20:00,24.51,24.54,24.47,24.5,443601.0,24.51,24.54,24.47,24.5,443601.0
2021-10-07 15:25:00,24.5,24.51,24.46,24.48,197302.0,24.5,24.51,24.46,24.48,197302.0
2021-10-07 15:30:00,24.47,24.48,24.43,24.48,294063.0,24.47,24.48,24.43,24.48,294063.0
2021-10-07 15:35:00,24.48,24.5,24.46,24.46,173203.0,24.48,24.5,24.46,24.46,173203.0
2021-10-07 15:40:00,24.46,24.51,24.45,24.46,393463.0,24.46,24.51,24.45,24.46,393463.0
2021-10-07 15:45:00,24.46,24.49,24.44,24.49,391768.0,24.46,24.49,24.44,24.49,391768.0
2021-10-07 15:50:00,24.48,24.51,24.45,24.5,505463.0,24.48,24.51,24.45,24.5,505463.0
2021-10-07 15:55:00,24.5,24.51,24.47,24.5,1152005.0,24.5,24.51,24.47,24.5,1152005.0
2021-10-08 09:30:00,24.54,24.65,24.29,24.31,1466768.0,24.54,24.65,24.29,24.31,1466768.0
2021-10-08 09:35:00,24.31,24.37,24.2,24.29,684135.0,24.31,24.37,24.2,24.29,684135.0
2021-10-08 09:40:00,24.29,24.44,24.29,24.38,471494.0,24.29,24.44,24.29,24.38,471494.0
2021-10-08 09:45:00,24.38,24.49,24.36,24.44,388957.0,24.38,24.49,24.36,24.44,388957.0
2021-10-08 09:50:00,24.45,24.45,24.28,24.41,355328.0,24.45,24.45,24.28,24.41,355328.0
2021-10-08 09:55:00,24.41,24.5,24.41,24.45,329117.0,24.41,24.5,24.41,24.45,329117.0
2021-10-08 10:00:00,24.45,24.64,24.45,24.62,576332.0,24.45,24.64,24.45,24.62,576332.0
2021-10-08 10:05:00,24.63,24.69,24.61,24.66,384944.0,24.63,24.69,24.61,24.66,384944.0
2021-10-08 10:10:00,24.67,24.7,24.63,24.65,331244.0,24.67,24.7,24.63,24.65,331244.0
2021-10-08 10:15:00,24.64,24.65,24.49,24.5,577959.0,24.64,24.65,24.49,24.5,577959.0
2021-10-08 10:20:00,24.5,24.54,24.45,24.54,264574.0,24.5,24.54,24.45,24.54,264574.0
2021-10-08 10:25:00,24.53,24.6,24.51,24.58,292121.0,24.53,24.6,24.51,24.58,292121.0
2021-10-08 10:30:00,24.59,24.63,24.55,24.61,257428.0,24.59,24.63,24.55,24.61,257428.0
2021-10-08 10:35:00,24.6,24.64,24.56,24.59,226686.0,24.6,24.64,24.56,24.59,226686.0
2021-10-08 10:40:00,24.59,24.59,24.41,24.45,446561.0,24.59,24.59,24.41,24.45,446561.0
2021-10-08 10:45:00,24.45,24.47,24.4,24.46,357303.0,24.45,24.47,24.4,24.46,357303.0
2021-10-08 10:50:00,24.47,24.49,24.43,24.46,187328.0,24.47,24.49,24.43,24.46,187328.0
2021-10-08 10:55:00,24.46,24.47,24.39,24.43,310270.0,24.46,24.47,24.39,24.43,310270.0
2021-10-08 11:00:00,24.43,24.45,24.38,24.39,207598.0,24.43,24.45,24.38,24.39,207598.0
2021-10-08 11:05:00,24.39,24.42,24.38,24.4,227478.0,24.39,24.42,24.38,24.4,227478.0
2021-10-08 11:10:00,24.39,24.43,24.36,24.38,306258.0,24.39,24.43,24.36,24.38,306258.0
2021-10-08 11:15:00,24.39,24.39,24.31,24.31,266683.0,24.39,24.39,24.31,24.31,266683.0
2021-10-08 11:20:00,24.32,24.35,24.3,24.32,263936.0,24.32,24.35,24.3,24.32,263936.0
2021-10-08 11:25:00,24.32,24.33,24.23,24.25,1028490.0,24.32,24.33,24.23,24.25,1028490.0
2021-10-08 11:30:00,24.24,24.3,24.22,24.29,597711.0,24.24,24.3,24.22,24.29,597711.0
2021-10-08 11:35:00,24.29,24.32,24.26,24.3,770655.0,24.29,24.32,24.26,24.3,770655.0
2021-10-08 11:40:00,24.3,24.31,24.27,24.3,239001.0,24.3,24.31,24.27,24.3,239001.0
2021-10-08 11:45:00,24.3,24.32,24.27,24.28,221535.0,24.3,24.32,24.27,24.28,221535.0
2021-10-08 11:50:00,24.29,24.32,24.26,24.28,220904.0,24.29,24.32,24.26,24.28,220904.0
2021-10-08 11:55:00,24.28,24.29,24.17,24.19,916979.0,24.28,24.29,24.17,24.19,916979.0
2021-10-08 12:00:00,24.18,24.19,24.11,24.12,506163.0,24.18,24.19,24.11,24.12,506163.0
2021-10-08 12:05:00,24.12,24.13,24.1,24.11,224160.0,24.12,24.13,24.1,24.11,224160.0
2021-10-08 12:10:00,24.11,24.12,24.09,24.11,321796.0,24.11,24.12,24.09,24.11,321796.0
2021-10-08 12:15:00,24.12,24.12,24.04,24.04,269038.0,24.12,24.12,24.04,24.04,269038.0
2021-10-08 12:20:00,24.05,24.06,24.01,24.03,355566.0,24.05,24.06,24.01,24.03,355566.0
2021-10-08 12:25:00,24.02,24.03,23.94,23.95,782772.0,24.02,24.03,23.94,23.95,782772.0
2021-10-08 12:30:00,23.95,23.99,23.92,23.97,418684.0,23.95,23.99,23.92,23.97,418684.0
2021-10-08 12:35:00,23.96,23.99,23.94,23.99,198089.0,23.96,23.99,23.94,23.99,198089.0
2021-10-08 12:40:00,23.98,24.05,23.98,24.05,386896.0,23.98,24.05,23.98,24.05,386896.0
2021-10-08 12:45:00,24.04,24.05,24.0,24.01,260784.0,24.04,24.05,24.0,24.01,260784.0
2021-10-08 12:50:00,24.02,24.1,24.01,24.09,307183.0,24.02,24.1,24.01,24.09,307183.0
2021-10-08 12:55:00,24.09,24.11,24.06,24.1,253621.0,24.09,24.11,24.06,24.1,253621.0
2021-10-08 13:00:00,24.1,24.11,24.04,24.05,408516.0,24.1,24.11,24.04,24.05,408516.0
2021-10-08 13:05:00,24.06,24.06,23.97,23.97,459475.0,24.06,24.06,23.97,23.97,459475.0
2021-10-08 13:10:00,23.98,24.01,23.96,24.0,265115.0,23.98,24.01,23.96,24.0,265115.0
2021-10-08 13:15:00,23.99,24.0,23.87,23.88,643831.0,23.99,24.0,23.87,23.88,643831.0
2021-10-08 13:20:00,23.88,23.91,23.87,23.87,245061.0,23.88,23.91,23.87,23.87,245061.0
2021-10-08 13:25:00,23.87,23.91,23.86,23.89,220615.0,23.87,23.91,23.86,23.89,220615.0
2021-10-08 13:30:00,23.88,23.93,23.87,23.88,165917.0,23.88,23.93,23.87,23.88,165917.0
2021-10-08 13:35:00,23.88,23.89,23.86,23.87,158751.0,23.88,23.89,23.86,23.87,158751.0
2021-10-08 13:40:00,23.87,23.87,23.84,23.85,307808.0,23.87,23.87,23.84,23.85,307808.0
2021-10-08 13:45:00,23.85,23.87,23.82,23.86,278226.0,23.85,23.87,23.82,23.86,278226.0
2021-10-08 13:50:00,23.86,23.87,23.83,23.84,101022.0,23.86,23.87,23.83,23.84,101022.0
2021-10-08 13:55:00,23.85,23.88,23.84,23.84,152921.0,23.85,23.88,23.84,23.84,152921.0
2021-10-08 14:00:00,23.84,23.93,23.84,23.91,423306.0,23.84,23.93,23.84,23.91,423306.0
2021-10-08 14:05:00,23.91,23.91,23.89,23.89,162575.0,23.91,23.91,23.89,23.89,162575.0
2021-10-08 14:10:00,23.89,23.92,23.88,23.89,218066.0,23.89,23.92,23.88,23.89,218066.0
2021-10-08 14:15:00,23.89,23.92,23.88,23.9,187658.0,23.89,23.92,23.88,23.9,187658.0
2021-10-08 14:20:00,23.9,23.92,23.88,23.92,136254.0,23.9,23.92,23.88,23.92,136254.0
2021-10-08 14:25:00,23.92,23.97,23.91,23.96,188189.0,23.92,23.97,23.91,23.96,188189.0
2021-10-08 14:30:00,23.96,23.96,23.91,23.94,202079.0,23.96,23.96,23.91,23.94,202079.0
2021-10-08 14:35:00,23.94,23.94,23.87,23.89,306623.0,23.94,23.94,23.87,23.89,306623.0
2021-10-08 14:40:00,23.89,23.89,23.86,23.88,132907.0,23.89,23.89,23.86,23.88,132907.0
2021-10-08 14:45:00,23.87,23.88,23.82,23.85,368793.0,23.87,23.88,23.82,23.85,368793.0
2021-10-08 14:50:00,23.85,23.88,23.83,23.85,251459.0,23.85,23.88,23.83,23.85,251459.0
2021-10-08 14:55:00,23.86,23.9,23.85,23.89,163635.0,23.86,23.9,23.85,23.89,163635.0
2021-10-08 15:00:00,23.89,23.91,23.84,23.85,180674.0,23.89,23.91,23.84,23.85,180674.0
2021-10-08 15:05:00,23.84,23.91,23.84,23.89,175364.0,23.84,23.91,23.84,23.89,175364.0
2021-10-08 15:10:00,23.88,23.91,23.86,23.89,148511.0,23.88,23.91,23.86,23.89,148511.0
2021-10-08 15:15:00,23.89,23.89,23.85,23.89,175124.0,23.89,23.89,23.85,23.89,175124.0
2021-10-08 15:20:00,23.89,23.89,23.83,23.85,206286.0,23.89,23.89,23.83,23.85,206286.0
2021-10-08 15:25:00,23.85,23.86,23.83,23.86,190199.0,23.85,23.86,23.83,23.86,190199.0
2021-10-08 15:30:00,23.86,23.86,23.79,23.85,473802.0,23.86,23.86,23.79,23.85,473802.0
2021-10-08 15:35:00,23.85,23.85,23.79,23.82,307774.0,23.85,23.85,23.79,23.82,307774.0
2021-10-08 15:40:00,23.81,23.85,23.8,23.85,290574.0,23.81,23.85,23.8,23.85,290574.0
2021-10-08 15:45:00,23.84,23.88,23.84,23.86,559917.0,23.84,23.88,23.84,23.86,559917.0
2021-10-08 15:50:00,23.85,23.89,23.77,23.77,1010190.0,23.85,23.89,23.77,23.77,1010190.0
2021-10-08 15:55:00,23.78,23.85,23.76,23.82,1770958.0,23.78,23.85,23.76,23.82,1770958.0
2021-10-11 09:30:00,23.71,23.9,23.48,23.52,1498520.0,23.71,23.9,23.48,23.52,1498520.0
2021-10-11 09:35:00,23.53,23.86,23.42,23.81,1123833.0,23.53,23.86,23.42,23.81,1123833.0
2021-10-11 09:40:00,23.82,23.94,23.8,23.91,736147.0,23.82,23.94,23.8,23.91,736147.0
2021-10-11 09:45:00,23.91,23.97,23.86,23.91,507676.0,23.91,23.97,23.86,23.91,507676.0
2021-10-11 09:50:00,23.91,24.07,23.9,24.02,640314.0,23.91,24.07,23.9,24.02,640314.0
2021-10-11 09:55:00,24.02,24.06,23.95,23.95,424904.0,24.02,24.06,23.95,23.95,424904.0
2021-10-11 10:00:00,23.96,24.03,23.87,23.89,437998.0,23.96,24.03,23.87,23.89,437998.0
2021-10-11 10:05:00,23.9,24.03,23.85,24.01,828540.0,23.9,24.03,23.85,24.01,828540.0
2021-10-11 10:10:00,24.0,24.1,23.98,24.1,494237.0,24.0,24.1,23.98,24.1,494237.0
2021-10-11 10:15:00,24.09,24.14,24.06,24.12,459302.0,24.09,24.14,24.06,24.12,459302.0
2021-10-11 10:20:00,24.12,24.17,24.09,24.16,746334.0,24.12,24.17,24.09,24.16,746334.0
2021-10-11 10:25:00,24.15,24.21,24.09,24.11,777292.0,24.15,24.21,24.09,24.11,777292.0
2021-10-11 10:30:00,24.11,24.14,24.02,24.07,367759.0,24.11,24.14,24.02,24.07,367759.0
2021-10-11 10:35:00,24.06,24.11,24.04,24.11,230173.0,24.06,24.11,24.04,24.11,230173.0
2021-10-11 10:40:00,24.11,24.13,24.05,24.08,336334.0,24.11,24.13,24.05,24.08,336334.0
2021-10-11 10:45:00,24.08,24.1,24.04,24.1,138839.0,24.08,24.1,24.04,24.1,138839.0
2021-10-11 10:50:00,24.1,24.12,24.06,24.1,194937.0,24.1,24.12,24.06,24.1,194937.0
2021-10-11 10:55:00,24.1,24.11,24.06,24.09,140281.0,24.1,24.11,24.06,24.09,140281.0
2021-10-11 11:00:00,24.08,24.11,24.07,24.08,183701.0,24.08,24.11,24.07,24.08,183701.0
2021-10-11 11:05:00,24.08,24.16,24.06,24.14,267718.0,24.08,24.16,24.06,24.14,267718.0
2021-10-11 11:10:00,24.14,24.19,24.13,24.16,202824.0,24.14,24.19,24.13,24.16,202824.0
2021-10-11 11:15:00,24.16,24.19,24.15,24.15,188314.0,24.16,24.19,24.15,24.15,188314.0
2021-10-11 11:20:00,24.15,24.24,24.15,24.23,465503.0,24.15,24.24,24.15,24.23,465503.0
2021-10-11 11:25:00,24.23,24.29,24.2,24.27,364186.0,24.23,24.29,24.2,24.27,364186.0
2021-10-11 11:30:00,24.28,24.34,24.26,24.34,418278.0,24.28,24.34,24.26,24.34,418278.0
2021-10-11 11:35:00,24.34,24.39,24.3,24.39,545755.0,24.34,24.39,24.3,24.39,545755.0
2021-10-11 11:40:00,24.39,24.42,24.39,24.4,454024.0,24.39,24.42,24.39,24.4,454024.0
2021-10-11 11:45:00,24.41,24.44,24.31,24.33,461743.0,24.41,24.44,24.31,24.33,461743.0
2021-10-11 11:50:00,24.34,24.41,24.32,24.37,190004.0,24.34,24.41,24.32,24.37,190004.0
2021-10-11 11:55:00,24.37,24.39,24.34,24.37,157222.0,24.37,24.39,24.34,24.37,157222.0
2021-10-11 12:00:00,24.37,24.39,24.32,24.32,235454.0,24.37,24.39,24.32,24.32,235454.0
2021-10-11 12:05:00,24.32,24.36,24.3,24.32,300561.0,24.32,24.36,24.3,24.32,300561.0
2021-10-11 12:10:00,24.33,24.33,24.23,24.25,292490.0,24.33,24.33,24.23,24.25,292490.0
2021-10-11 12:15:00,24.25,24.25,24.21,24.22,142792.0,24.25,24.25,24.21,24.22,142792.0
2021-10-11 12:20:00,24.21,24.31,24.21,24.31,285449.0,24.21,24.31,24.21,24.31,285449.0
2021-10-11 12:25:00,24.31,24.35,24.27,24.28,230029.0,24.31,24.35,24.27,24.28,230029.0
2021-10-11 12:30:00,24.28,24.29,24.24,24.27,103963.0,24.28,24.29,24.24,24.27,103963.0
2021-10-11 12:35:00,24.27,24.28,24.22,24.25,125086.0,24.27,24.28,24.22,24.25,125086.0
2021-10-11 12:40:00,24.25,24.27,24.2,24.22,197557.0,24.25,24.27,24.2,24.22,197557.0
2021-10-11 12:45:00,24.21,24.24,24.2,24.21,186703.0,24.21,24.24,24.2,24.21,186703.0
2021-10-11 12:50:00,24.21,24.21,24.15,24.15,179658.0,24.21,24.21,24.15,24.15,179658.0
2021-10-11 12:55:00,24.15,24.17,24.08,24.09,345915.0,24.15,24.17,24.08,24.09,345915.0
2021-10-11 13:00:00,24.09,24.09,23.98,24.01,538624.0,24.09,24.09,23.98,24.01,538624.0
2021-10-11 13:05:00,24.01,24.04,23.97,24.0,425593.0,24.01,24.04,23.97,24.0,425593.0
2021-10-11 13:10:00,24.01,24.05,24.0,24.02,231903.0,24.01,24.05,24.0,24.02,231903.0
2021-10-11 13:15:00,24.02,24.03,23.97,23.99,164236.0,24.02,24.03,23.97,23.99,164236.0
2021-10-11 13:20:00,23.99,24.0,23.92,23.93,227470.0,23.99,24.0,23.92,23.93,227470.0
2021-10-11 13:25:00,23.93,23.96,23.92,23.95,137257.0,23.93,23.96,23.92,23.95,137257.0
2021-10-11 13:30:00,23.96,24.01,23.93,24.01,210779.0,23.96,24.01,23.93,24.01,210779.0
2021-10-11 13:35:00,24.01,24.02,23.97,23.98,88190.0,24.01,24.02,23.97,23.98,88190.0
2021-10-11 13:40:00,23.98,24.03,23.97,24.03,104326.0,23.98,24.03,23.97,24.03,104326.0
2021-10-11 13:45:00,24.02,24.03,23.92,23.96,125381.0,24.02,24.03,23.92,23.96,125381.0
2021-10-11 13:50:00,23.95,24.02,23.95,24.01,108327.0,23.95,24.02,23.95,24.01,108327.0
2021-10-11 13:55:00,24.01,24.03,23.98,24.02,116794.0,24.01,24.03,23.98,24.02,116794.0
2021-10-11 14:00:00,24.01,24.04,23.98,24.03,80073.0,24.01,24.04,23.98,24.03,80073.0
2021-10-11 14:05:00,24.04,24.04,23.99,24.01,87319.0,24.04,24.04,23.99,24.01,87319.0
2021-10-11 14:10:00,24.01,24.05,24.01,24.04,79578.0,24.01,24.05,24.01,24.04,79578.0
2021-10-11 14:15:00,24.03,24.07,24.0,24.02,118299.0,24.03,24.07,24.0,24.02,118299.0
2021-10-11 14:20:00,24.02,24.02,23.94,23.96,137158.0,24.02,24.02,23.94,23.96,137158.0
2021-10-11 14:25:00,23.96,23.98,23.94,23.98,156147.0,23.96,23.98,23.94,23.98,156147.0
2021-10-11 14:30:00,23.98,24.02,23.97,24.0,184464.0,23.98,24.02,23.97,24.0,184464.0
2021-10-11 14:35:00,24.0,24.0,23.94,23.94,103767.0,24.0,24.0,23.94,23.94,103767.0
2021-10-11 14:40:00,23.94,23.99,23.93,23.96,146541.0,23.94,23.99,23.93,23.96,146541.0
2021-10-11 14:45:00,23.97,24.02,23.97,24.01,125469.0,23.97,24.02,23.97,24.01,125469.0
2021-10-11 14:50:00,24.0,24.04,23.96,24.01,172000.0,24.0,24.04,23.96,24.01,172000.0
2021-10-11 14:55:00,24.01,24.04,24.01,24.03,62430.0,24.01,24.04,24.01,24.03,62430.0
2021-10-11 15:00:00,24.03,24.08,24.03,24.05,168672.0,24.03,24.08,24.03,24.05,168672.0
2021-10-11 15:05:00,24.05,24.06,24.0,24.02,137582.0,24.05,24.06,24.0,24.02,137582.0
2021-10-11 15:10:00,24.02,24.08,23.99,24.07,205819.0,24.02,24.08,23.99,24.07,205819.0
2021-10-11 15:15:00,24.07,24.07,23.98,23.98,139562.0,24.07,24.07,23.98,23.98,139562.0
2021-10-11 15:20:00,23.98,24.01,23.96,23.99,188254.0,23.98,24.01,23.96,23.99,188254.0
2021-10-11 15:25:00,24.0,24.06,23.99,24.0,156219.0,24.0,24.06,23.99,24.0,156219.0
2021-10-11 15:30:00,24.0,24.04,23.98,24.0,172496.0,24.0,24.04,23.98,24.0,172496.0
2021-10-11 15:35:00,24.0,24.01,23.93,23.94,230825.0,24.0,24.01,23.93,23.94,230825.0
2021-10-11 15:40:00,23.94,23.94,23.88,23.89,436761.0,23.94,23.94,23.88,23.89,436761.0
2021-10-11 15:45:00,23.89,23.95,23.87,23.93,445619.0,23.89,23.95,23.87,23.93,445619.0
2021-10-11 15:50:00,23.92,23.94,23.87,23.88,479090.0,23.92,23.94,23.87,23.88,479090.0
2021-10-11 15:55:00,23.88,23.9,23.85,23.88,893131.0,23.88,23.9,23.85,23.88,893131.0
2021-10-12 09:30:00,23.94,24.14,23.81,23.95,1304715.0,23.94,24.14,23.81,23.95,1304715.0
2021-10-12 09:35:00,23.94,24.2,23.91,24.1,877662.0,23.94,24.2,23.91,24.1,877662.0
2021-10-12 09:40:00,24.1,24.23,24.08,24.09,755554.0,24.1,24.23,24.08,24.09,755554.0
2021-10-12 09:45:00,24.08,24.16,24.0,24.07,709558.0,24.08,24.16,24.0,24.07,709558.0
2021-10-12 09:50:00,24.06,24.31,24.03,24.15,823387.0,24.06,24.31,24.03,24.15,823387.0
2021-10-12 09:55:00,24.16,24.23,24.07,24.08,496687.0,24.16,24.23,24.07,24.08,496687.0
2021-10-12 10:00:00,24.08,24.21,24.08,24.14,462246.0,24.08,24.21,24.08,24.14,462246.0
2021-10-12 10:05:00,24.16,24.19,24.07,24.09,335075.0,24.16,24.19,24.07,24.09,335075.0
2021-10-12 10:10:00,24.09,24.13,24.05,24.09,295582.0,24.09,24.13,24.05,24.09,295582.0
2021-10-12 10:15:00,24.09,24.16,23.89,23.96,615470.0,24.09,24.16,23.89,23.96,615470.0
2021-10-12 10:20:00,23.95,24.0,23.91,23.91,461730.0,23.95,24.0,23.91,23.91,461730.0
2021-10-12 10:25:00,23.92,23.99,23.85,23.98,621806.0,23.92,23.99,23.85,23.98,621806.0
2021-10-12 10:30:00,23.98,24.03,23.93,24.01,261237.0,23.98,24.03,23.93,24.01,261237.0
2021-10-12 10:35:00,24.01,24.03,23.95,24.01,269384.0,24.01,24.03,23.95,24.01,269384.0
2021-10-12 10:40:00,24.02,24.07,24.0,24.06,297574.0,24.02,24.07,24.0,24.06,297574.0
2021-10-12 10:45:00,24.07,24.14,24.06,24.11,441874.0,24.07,24.14,24.06,24.11,441874.0
2021-10-12 10:50:00,24.12,24.13,24.07,24.1,252980.0,24.12,24.13,24.07,24.1,252980.0
2021-10-12 10:55:00,24.1,24.11,23.98,24.01,347568.0,24.1,24.11,23.98,24.01,347568.0
2021-10-12 11:00:00,24.01,24.09,23.98,24.02,319349.0,24.01,24.09,23.98,24.02,319349.0
2021-10-12 11:05:00,24.01,24.07,24.0,24.06,145742.0,24.01,24.07,24.0,24.06,145742.0
2021-10-12 11:10:00,24.06,24.07,23.97,24.01,177692.0,24.06,24.07,23.97,24.01,177692.0
2021-10-12 11:15:00,24.01,24.05,23.96,24.04,220873.0,24.01,24.05,23.96,24.04,220873.0
2021-10-12 11:20:00,24.04,24.1,24.03,24.08,123738.0,24.04,24.1,24.03,24.08,123738.0
2021-10-12 11:25:00,24.07,24.08,24.03,24.07,144854.0,24.07,24.08,24.03,24.07,144854.0
2021-10-12 11:30:00,24.06,24.11,24.05,24.08,179185.0,24.06,24.11,24.05,24.08,179185.0
2021-10-12 11:35:00,24.08,24.17,24.07,24.14,370891.0,24.08,24.17,24.07,24.14,370891.0
2021-10-12 11:40:00,24.14,24.14,24.08,24.14,260960.0,24.14,24.14,24.08,24.14,260960.0
2021-10-12 11:45:00,24.15,24.18,24.11,24.15,370656.0,24.15,24.18,24.11,24.15,370656.0
2021-10-12 11:50:00,24.15,24.2,24.14,24.19,219176.0,24.15,24.2,24.14,24.19,219176.0
2021-10-12 11:55:00,24.19,24.22,24.18,24.21,220928.0,24.19,24.22,24.18,24.21,220928.0
2021-10-12 12:00:00,24.21,24.25,24.2,24.25,206267.0,24.21,24.25,24.2,24.25,206267.0
2021-10-12 12:05:00,24.24,24.27,24.22,24.26,268632.0,24.24,24.27,24.22,24.26,268632.0
2021-10-12 12:10:00,24.26,24.29,24.24,24.24,214998.0,24.26,24.29,24.24,24.24,214998.0
2021-10-12 12:15:00,24.24,24.27,24.21,24.22,169357.0,24.24,24.27,24.21,24.22,169357.0
2021-10-12 12:20:00,24.21,24.24,24.17,24.21,298152.0,24.21,24.24,24.17,24.21,298152.0
2021-10-12 12:25:00,24.2,24.22,24.16,24.17,123591.0,24.2,24.22,24.16,24.17,123591.0
2021-10-12 12:30:00,24.18,24.21,24.14,24.15,141631.0,24.18,24.21,24.14,24.15,141631.0
2021-10-12 12:35:00,24.15,24.15,24.09,24.11,279610.0,24.15,24.15,24.09,24.11,279610.0
2021-10-12 12:40:00,24.12,24.13,24.08,24.11,167708.0,24.12,24.13,24.08,24.11,167708.0
2021-10-12 12:45:00,24.11,24.12,24.08,24.09,113193.0,24.11,24.12,24.08,24.09,113193.0
2021-10-12 12:50:00,24.09,24.12,24.08,24.1,114036.0,24.09,24.12,24.08,24.1,114036.0
2021-10-12 12:55:00,24.1,24.15,24.08,24.14,168901.0,24.1,24.15,24.08,24.14,168901.0
2021-10-12 13:00:00,24.14,24.19,24.13,24.17,218809.0,24.14,24.19,24.13,24.17,218809.0
2021-10-12 13:05:00,24.16,24.18,24.13,24.17,116860.0,24.16,24.18,24.13,24.17,116860.0
2021-10-12 13:10:00,24.17,24.2,24.14,24.17,258347.0,24.17,24.2,24.14,24.17,258347.0
2021-10-12 13:15:00,24.17,24.21,24.16,24.17,182036.0,24.17,24.21,24.16,24.17,182036.0
2021-10-12 13:20:00,24.17,24.18,24.13,24.13,194734.0,24.17,24.18,24.13,24.13,194734.0
2021-10-12 13:25:00,24.13,24.17,24.11,24.16,189995.0,24.13,24.17,24.11,24.16,189995.0
2021-10-12 13:30:00,24.15,24.23,24.14,24.23,135118.0,24.15,24.23,24.14,24.23,135118.0
2021-10-12 13:35:00,24.23,24.24,24.19,24.23,141569.0,24.23,24.24,24.19,24.23,141569.0
2021-10-12 13:40:00,24.23,24.29,24.23,24.27,292598.0,24.23,24.29,24.23,24.27,292598.0
2021-10-12 13:45:00,24.26,24.28,24.25,24.26,104479.0,24.26,24.28,24.25,24.26,104479.0
2021-10-12 13:50:00,24.27,24.29,24.2,24.22,176700.0,24.27,24.29,24.2,24.22,176700.0
2021-10-12 13:55:00,24.22,24.25,24.19,24.21,161661.0,24.22,24.25,24.19,24.21,161661.0
2021-10-12 14:00:00,24.21,24.27,24.2,24.26,150914.0,24.21,24.27,24.2,24.26,150914.0
2021-10-12 14:05:00,24.26,24.29,24.24,24.27,98320.0,24.26,24.29,24.24,24.27,98320.0
2021-10-12 14:10:00,24.27,24.3,24.25,24.3,121731.0,24.27,24.3,24.25,24.3,121731.0
2021-10-12 14:15:00,24.3,24.33,24.28,24.3,344641.0,24.3,24.33,24.28,24.3,344641.0
2021-10-12 14:20:00,24.31,24.33,24.25,24.26,282358.0,24.31,24.33,24.25,24.26,282358.0
2021-10-12 14:25:00,24.26,24.28,24.25,24.25,128784.0,24.26,24.28,24.25,24.25,128784.0
2021-10-12 14:30:00,24.25,24.28,24.23,24.25,171590.0,24.25,24.28,24.23,24.25,171590.0
2021-10-12 14:35:00,24.25,24.29,24.24,24.29,79910.0,24.25,24.29,24.24,24.29,79910.0
2021-10-12 14:40:00,24.29,24.33,24.29,24.32,85795.0,24.29,24.33,24.29,24.32,85795.0
2021-10-12 14:45:00,24.33,24.34,24.3,24.33,123705.0,24.33,24.34,24.3,24.33,123705.0
2021-10-12 14:50:00,24.34,24.37,24.33,24.35,153867.0,24.34,24.37,24.33,24.35,153867.0
2021-10-12 14:55:00,24.35,24.37,24.31,24.32,308203.0,24.35,24.37,24.31,24.32,308203.0
2021-10-12 15:00:00,24.32,24.33,24.22,24.25,318778.0,24.32,24.33,24.22,24.25,318778.0
2021-10-12 15:05:00,24.25,24.25,24.16,24.17,177420.0,24.25,24.25,24.16,24.17,177420.0
2021-10-12 15:10:00,24.17,24.21,24.16,24.2,183312.0,24.17,24.21,24.16,24.2,183312.0
2021-10-12 15:15:00,24.2,24.23,24.15,24.23,218505.0,24.2,24.23,24.15,24.23,218505.0
2021-10-12 15:20:00,24.22,24.23,24.17,24.21,319524.0,24.22,24.23,24.17,24.21,319524.0
2021-10-12 15:25:00,24.21,24.28,24.21,24.27,274746.0,24.21,24.28,24.21,24.27,274746.0
2021-10-12 15:30:00,24.28,24.28,24.25,24.28,369283.0,24.28,24.28,24.25,24.28,369283.0
2021-10-12 15:35:00,24.28,24.36,24.27,24.33,412121.0,24.28,24.36,24.27,24.33,412121.0
2021-10-12 15:40:00,24.33,24.34,24.27,24.29,452755.0,24.33,24.34,24.27,24.29,452755.0
2021-10-12 15:45:00,24.28,24.29,24.22,24.23,376057.0,24.28,24.29,24.22,24.23,376057.0
2021-10-12 15:50:00,24.23,24.32,24.22,24.32,737760.0,24.23,24.32,24.22,24.32,737760.0
2021-10-12 15:55:00,24.32,24.36,24.31,24.33,943322.0,24.32,24.36,24.31,24.33,943322.0
2021-10-13 09:30:00,24.38,24.4,24.1,24.18,1417723.0,24.38,24.4,24.1,24.18,1417723.0
2021-10-13 09:35:00,24.18,24.18,24.02,24.15,639290.0,24.18,24.18,24.02,24.15,639290.0
2021-10-13 09:40:00,24.15,24.18,24.02,24.03,579409.0,24.15,24.18,24.02,24.03,579409.0
2021-10-13 09:45:00,24.03,24.06,23.85,23.92,949628.0,24.03,24.06,23.85,23.92,949628.0
2021-10-13 09:50:00,23.92,23.98,23.88,23.92,494938.0,23.92,23.98,23.88,23.92,494938.0
2021-10-13 09:55:00,23.91,23.97,23.87,23.94,396262.0,23.91,23.97,23.87,23.94,396262.0
2021-10-13 10:00:00,23.93,23.93,23.84,23.88,469631.0,23.93,23.93,23.84,23.88,469631.0
2021-10-13 10:05:00,23.88,23.88,23.76,23.79,686174.0,23.88,23.88,23.76,23.79,686174.0
2021-10-13 10:10:00,23.79,23.8,23.67,23.75,660873.0,23.79,23.8,23.67,23.75,660873.0
2021-10-13 10:15:00,23.75,23.79,23.72,23.77,415792.0,23.75,23.79,23.72,23.77,415792.0
2021-10-13 10:20:00,23.77,23.86,23.73,23.82,655545.0,23.77,23.86,23.73,23.82,655545.0
2021-10-13 10:25:00,23.83,23.89,23.82,23.85,545203.0,23.83,23.89,23.82,23.85,545203.0
2021-10-13 10:30:00,23.86,23.92,23.81,23.9,386982.0,23.86,23.92,23.81,23.9,386982.0
2021-10-13 10:35:00,23.91,23.96,23.77,23.79,882658.0,23.91,23.96,23.77,23.79,882658.0
2021-10-13 10:40:00,23.78,23.86,23.76,23.85,384596.0,23.78,23.86,23.76,23.85,384596.0
2021-10-13 10:45:00,23.85,23.86,23.79,23.86,300982.0,23.85,23.86,23.79,23.86,300982.0
2021-10-13 10:50:00,23.86,23.92,23.82,23.91,451409.0,23.86,23.92,23.82,23.91,451409.0
2021-10-13 10:55:00,23.91,23.92,23.85,23.91,239522.0,23.91,23.92,23.85,23.91,239522.0
2021-10-13 11:00:00,23.91,24.0,23.89,23.98,349989.0,23.91,24.0,23.89,23.98,349989.0
2021-10-13 11:05:00,23.98,24.02,23.97,23.98,457274.0,23.98,24.02,23.97,23.98,457274.0
2021-10-13 11:10:00,23.98,23.98,23.9,23.92,259591.0,23.98,23.98,23.9,23.92,259591.0
2021-10-13 11:15:00,23.92,23.95,23.87,23.87,336489.0,23.92,23.95,23.87,23.87,336489.0
2021-10-13 11:20:00,23.88,23.93,23.87,23.91,178699.0,23.88,23.93,23.87,23.91,178699.0
2021-10-13 11:25:00,23.92,23.98,23.91,23.96,576205.0,23.92,23.98,23.91,23.96,576205.0
2021-10-13 11:30:00,23.96,23.98,23.87,23.91,208352.0,23.96,23.98,23.87,23.91,208352.0
2021-10-13 11:35:00,23.91,23.91,23.8,23.84,390004.0,23.91,23.91,23.8,23.84,390004.0
2021-10-13 11:40:00,23.85,23.88,23.83,23.87,305456.0,23.85,23.88,23.83,23.87,305456.0
2021-10-13 11:45:00,23.87,23.92,23.86,23.9,318841.0,23.87,23.92,23.86,23.9,318841.0
2021-10-13 11:50:00,23.9,23.92,23.79,23.8,379356.0,23.9,23.92,23.79,23.8,379356.0
2021-10-13 11:55:00,23.8,23.81,23.75,23.8,273269.0,23.8,23.81,23.75,23.8,273269.0
2021-10-13 12:00:00,23.8,23.81,23.75,23.76,127390.0,23.8,23.81,23.75,23.76,127390.0
2021-10-13 12:05:00,23.76,23.77,23.73,23.75,227157.0,23.76,23.77,23.73,23.75,227157.0
2021-10-13 12:10:00,23.75,23.79,23.74,23.79,181109.0,23.75,23.79,23.74,23.79,181109.0
2021-10-13 12:15:00,23.79,23.79,23.73,23.78,173531.0,23.79,23.79,23.73,23.78,173531.0
2021-10-13 12:20:00,23.78,23.79,23.73,23.75,153502.0,23.78,23.79,23.73,23.75,153502.0
2021-10-13 12:25:00,23.75,23.82,23.74,23.8,355199.0,23.75,23.82,23.74,23.8,355199.0
2021-10-13 12:30:00,23.8,23.84,23.78,23.8,227766.0,23.8,23.84,23.78,23.8,227766.0
2021-10-13 12:35:00,23.8,23.83,23.77,23.8,132891.0,23.8,23.83,23.77,23.8,132891.0
2021-10-13 12:40:00,23.81,23.87,23.8,23.86,288093.0,23.81,23.87,23.8,23.86,288093.0
2021-10-13 12:45:00,23.86,23.86,23.73,23.76,375620.0,23.86,23.86,23.73,23.76,375620.0
2021-10-13 12:50:00,23.76,23.78,23.73,23.76,150841.0,23.76,23.78,23.73,23.76,150841.0
2021-10-13 12:55:00,23.76,23.78,23.74,23.75,140071.0,23.76,23.78,23.74,23.75,140071.0
2021-10-13 13:00:00,23.75,23.77,23.73,23.75,114112.0,23.75,23.77,23.73,23.75,114112.0
2021-10-13 13:05:00,23.75,23.78,23.72,23.73,120024.0,23.75,23.78,23.72,23.73,120024.0
2021-10-13 13:10:00,23.73,23.77,23.71,23.74,227449.0,23.73,23.77,23.71,23.74,227449.0
2021-10-13 13:15:00,23.74,23.75,23.71,23.73,112812.0,23.74,23.75,23.71,23.73,112812.0
2021-10-13 13:20:00,23.73,23.74,23.69,23.73,260619.0,23.73,23.74,23.69,23.73,260619.0
2021-10-13 13:25:00,23.72,23.78,23.72,23.76,230121.0,23.72,23.78,23.72,23.76,230121.0
2021-10-13 13:30:00,23.76,23.78,23.74,23.77,127019.0,23.76,23.78,23.74,23.77,127019.0
2021-10-13 13:35:00,23.77,23.8,23.75,23.78,133628.0,23.77,23.8,23.75,23.78,133628.0
2021-10-13 13:40:00,23.78,23.78,23.74,23.74,192987.0,23.78,23.78,23.74,23.74,192987.0
2021-10-13 13:45:00,23.73,23.78,23.72,23.77,167633.0,23.73,23.78,23.72,23.77,167633.0
2021-10-13 13:50:00,23.77,23.79,23.76,23.79,82716.0,23.77,23.79,23.76,23.79,82716.0
2021-10-13 13:55:00,23.79,23.79,23.75,23.76,143927.0,23.79,23.79,23.75,23.76,143927.0
2021-10-13 14:00:00,23.76,23.83,23.74,23.77,330948.0,23.76,23.83,23.74,23.77,330948.0
2021-10-13 14:05:00,23.77,23.81,23.74,23.8,241734.0,23.77,23.81,23.74,23.8,241734.0
2021-10-13 14:10:00,23.8,23.84,23.76,23.84,318695.0,23.8,23.84,23.76,23.84,318695.0
2021-10-13 14:15:00,23.83,23.84,23.75,23.8,186067.0,23.83,23.84,23.75,23.8,186067.0
2021-10-13 14:20:00,23.8,23.85,23.8,23.83,150507.0,23.8,23.85,23.8,23.83,150507.0
2021-10-13 14:25:00,23.84,23.84,23.79,23.8,141119.0,23.84,23.84,23.79,23.8,141119.0
2021-10-13 14:30:00,23.79,23.81,23.75,23.79,109132.0,23.79,23.81,23.75,23.79,109132.0
2021-10-13 14:35:00,23.79,23.81,23.78,23.8,72327.0,23.79,23.81,23.78,23.8,72327.0
2021-10-13 14:40:00,23.79,23.79,23.73,23.75,170274.0,23.79,23.79,23.73,23.75,170274.0
2021-10-13 14:45:00,23.75,23.76,23.73,23.75,106470.0,23.75,23.76,23.73,23.75,106470.0
2021-10-13 14:50:00,23.75,23.77,23.73,23.76,136972.0,23.75,23.77,23.73,23.76,136972.0
2021-10-13 14:55:00,23.76,23.78,23.73,23.75,128290.0,23.76,23.78,23.73,23.75,128290.0
2021-10-13 15:00:00,23.75,23.78,23.72,23.72,168774.0,23.75,23.78,23.72,23.72,168774.0
2021-10-13 15:05:00,23.73,23.77,23.71,23.77,219009.0,23.73,23.77,23.71,23.77,219009.0
2021-10-13 15:10:00,23.76,23.77,23.72,23.75,231861.0,23.76,23.77,23.72,23.75,231861.0
2021-10-13 15:15:00,23.75,23.77,23.74,23.76,95623.0,23.75,23.77,23.74,23.76,95623.0
2021-10-13 15:20:00,23.76,23.77,23.71,23.71,192198.0,23.76,23.77,23.71,23.71,192198.0
2021-10-13 15:25:00,23.71,23.72,23.67,23.68,414041.0,23.71,23.72,23.67,23.68,414041.0
2021-10-13 15:30:00,23.68,23.7,23.61,23.66,614253.0,23.68,23.7,23.61,23.66,614253.0
2021-10-13 15:35:00,23.66,23.68,23.64,23.67,260736.0,23.66,23.68,23.64,23.67,260736.0
2021-10-13 15:40:00,23.68,23.69,23.63,23.64,434210.0,23.68,23.69,23.63,23.64,434210.0
2021-10-13 15:45:00,23.64,23.72,23.63,23.71,531618.0,23.64,23.72,23.63,23.71,531618.0
2021-10-13 15:50:00,23.7,23.75,23.68,23.71,538419.0,23.7,23.75,23.68,23.71,538419.0
2021-10-13 15:55:00,23.7,23.71,23.64,23.65,910043.0,23.7,23.71,23.64,23.65,910043.0
2021-10-14 09:30:00,23.94,24.0,23.82,23.91,1147220.0,23.94,24.0,23.82,23.91,1147220.0
2021-10-14 09:35:00,23.9,23.9,23.63,23.66,1009247.0,23.9,23.9,23.63,23.66,1009247.0
2021-10-14 09:40:00,23.66,23.75,23.57,23.7,928491.0,23.66,23.75,23.57,23.7,928491.0
2021-10-14 09:45:00,23.7,23.81,23.69,23.73,673029.0,23.7,23.81,23.69,23.73,673029.0
2021-10-14 09:50:00,23.73,23.78,23.66,23.69,477677.0,23.73,23.78,23.66,23.69,477677.0
2021-10-14 09:55:00,23.7,23.76,23.64,23.73,451854.0,23.7,23.76,23.64,23.73,451854.0
2021-10-14 10:00:00,23.74,23.77,23.66,23.76,309623.0,23.74,23.77,23.66,23.76,309623.0
2021-10-14 10:05:00,23.77,23.78,23.71,23.73,210589.0,23.77,23.78,23.71,23.73,210589.0
2021-10-14 10:10:00,23.73,23.76,23.65,23.66,301174.0,23.73,23.76,23.65,23.66,301174.0
2021-10-14 10:15:00,23.67,23.72,23.62,23.71,349930.0,23.67,23.72,23.62,23.71,349930.0
2021-10-14 10:20:00,23.71,23.83,23.67,23.83,347100.0,23.71,23.83,23.67,23.83,347100.0
2021-10-14 10:25:00,23.83,23.87,23.81,23.83,241941.0,23.83,23.87,23.81,23.83,241941.0
2021-10-14 10:30:00,23.83,23.86,23.79,23.8,190645.0,23.83,23.86,23.79,23.8,190645.0
2021-10-14 10:35:00,23.8,23.81,23.73,23.81,294422.0,23.8,23.81,23.73,23.81,294422.0
2021-10-14 10:40:00,23.81,23.88,23.8,23.86,248908.0,23.81,23.88,23.8,23.86,248908.0
2021-10-14 10:45:00,23.85,23.88,23.83,23.88,146752.0,23.85,23.88,23.83,23.88,146752.0
2021-10-14 10:50:00,23.88,23.89,23.84,23.89,226160.0,23.88,23.89,23.84,23.89,226160.0
2021-10-14 10:55:00,23.89,23.89,23.83,23.86,225651.0,23.89,23.89,23.83,23.86,225651.0
2021-10-14 11:00:00,23.85,23.85,23.74,23.75,275601.0,23.85,23.85,23.74,23.75,275601.0
2021-10-14 11:05:00,23.75,23.76,23.67,23.71,365875.0,23.75,23.76,23.67,23.71,365875.0
2021-10-14 11:10:00,23.72,23.78,23.71,23.74,207679.0,23.72,23.78,23.71,23.74,207679.0
2021-10-14 11:15:00,23.75,23.78,23.73,23.78,141777.0,23.75,23.78,23.73,23.78,141777.0
2021-10-14 11:20:00,23.78,23.78,23.73,23.77,148180.0,23.78,23.78,23.73,23.77,148180.0
2021-10-14 11:25:00,23.78,23.81,23.75,23.79,187989.0,23.78,23.81,23.75,23.79,187989.0
2021-10-14 11:30:00,23.79,23.82,23.77,23.8,170116.0,23.79,23.82,23.77,23.8,170116.0
2021-10-14 11:35:00,23.8,23.89,23.78,23.89,258087.0,23.8,23.89,23.78,23.89,258087.0
2021-10-14 11:40:00,23.88,23.89,23.85,23.87,164564.0,23.88,23.89,23.85,23.87,164564.0
2021-10-14 11:45:00,23.88,23.92,23.86,23.89,242989.0,23.88,23.92,23.86,23.89,242989.0
2021-10-14 11:50:00,23.89,23.92,23.88,23.9,216644.0,23.89,23.92,23.88,23.9,216644.0
2021-10-14 11:55:00,23.9,23.95,23.89,23.94,359157.0,23.9,23.95,23.89,23.94,359157.0
2021-10-14 12:00:00,23.94,23.95,23.93,23.94,168566.0,23.94,23.95,23.93,23.94,168566.0
2021-10-14 12:05:00,23.94,23.95,23.9,23.91,254038.0,23.94,23.95,23.9,23.91,254038.0
2021-10-14 12:10:00,23.91,23.94,23.9,23.92,114615.0,23.91,23.94,23.9,23.92,114615.0
2021-10-14 12:15:00,23.92,23.92,23.84,23.87,151273.0,23.92,23.92,23.84,23.87,151273.0
2021-10-14 12:20:00,23.87,23.89,23.85,23.88,150269.0,23.87,23.89,23.85,23.88,150269.0
2021-10-14 12:25:00,23.88,23.92,23.87,23.9,134515.0,23.88,23.92,23.87,23.9,134515.0
2021-10-14 12:30:00,23.91,23.93,23.9,23.91,104086.0,23.91,23.93,23.9,23.91,104086.0
2021-10-14 12:35:00,23.91,23.91,23.87,23.87,71345.0,23.91,23.91,23.87,23.87,71345.0
2021-10-14 12:40:00,23.88,23.89,23.86,23.88,106269.0,23.88,23.89,23.86,23.88,106269.0
2021-10-14 12:45:00,23.87,23.91,23.87,23.89,105024.0,23.87,23.91,23.87,23.89,105024.0
2021-10-14 12:50:00,23.89,23.91,23.88,23.91,51902.0,23.89,23.91,23.88,23.91,51902.0
2021-10-14 12:55:00,23.91,23.91,23.89,23.9,72624.0,23.91,23.91,23.89,23.9,72624.0
2021-10-14 13:00:00,23.9,23.92,23.85,23.87,124698.0,23.9,23.92,23.85,23.87,124698.0
2021-10-14 13:05:00,23.87,23.88,23.85,23.86,170278.0,23.87,23.88,23.85,23.86,170278.0
2021-10-14 13:10:00,23.86,23.9,23.85,23.87,78372.0,23.86,23.9,23.85,23.87,78372.0
2021-10-14 13:15:00,23.87,23.92,23.86,23.91,275773.0,23.87,23.92,23.86,23.91,275773.0
2021-10-14 13:20:00,23.91,23.91,23.89,23.9,69707.0,23.91,23.91,23.89,23.9,69707.0
2021-10-14 13:25:00,23.91,23.94,23.9,23.92,80833.0,23.91,23.94,23.9,23.92,80833.0
2021-10-14 13:30:00,23.92,23.95,23.92,23.94,85015.0,23.92,23.95,23.92,23.94,85015.0
2021-10-14 13:35:00,23.95,23.95,23.93,23.94,66226.0,23.95,23.95,23.93,23.94,66226.0
2021-10-14 13:40:00,23.94,23.94,23.91,23.94,48686.0,23.94,23.94,23.91,23.94,48686.0
2021-10-14 13:45:00,23.94,23.97,23.93,23.97,129880.0,23.94,23.97,23.93,23.97,129880.0
2021-10-14 13:50:00,23.96,23.98,23.94,23.98,103500.0,23.96,23.98,23.94,23.98,103500.0
2021-10-14 13:55:00,23.98,23.98,23.94,23.94,113050.0,23.98,23.98,23.94,23.94,113050.0
2021-10-14 14:00:00,23.94,23.96,23.92,23.93,128686.0,23.94,23.96,23.92,23.93,128686.0
2021-10-14 14:05:00,23.92,23.93,23.9,23.92,80945.0,23.92,23.93,23.9,23.92,80945.0
2021-10-14 14:10:00,23.91,23.94,23.9,23.93,85741.0,23.91,23.94,23.9,23.93,85741.0
2021-10-14 14:15:00,23.93,23.94,23.91,23.94,62930.0,23.93,23.94,23.91,23.94,62930.0
2021-10-14 14:20:00,23.94,23.94,23.91,23.92,44903.0,23.94,23.94,23.91,23.92,44903.0
2021-10-14 14:25:00,23.92,23.92,23.89,23.9,109687.0,23.92,23.92,23.89,23.9,109687.0
2021-10-14 14:30:00,23.9,23.92,23.89,23.91,72731.0,23.9,23.92,23.89,23.91,72731.0
2021-10-14 14:35:00,23.9,23.93,23.89,23.89,102654.0,23.9,23.93,23.89,23.89,102654.0
2021-10-14 14:40:00,23.89,23.9,23.85,23.86,205969.0,23.89,23.9,23.85,23.86,205969.0
2021-10-14 14:45:00,23.86,23.87,23.83,23.85,96099.0,23.86,23.87,23.83,23.85,96099.0
2021-10-14 14:50:00,23.85,23.85,23.81,23.85,85260.0,23.85,23.85,23.81,23.85,85260.0
2021-10-14 14:55:00,23.85,23.86,23.84,23.84,48376.0,23.85,23.86,23.84,23.84,48376.0
2021-10-14 15:00:00,23.85,23.85,23.81,23.83,123165.0,23.85,23.85,23.81,23.83,123165.0
2021-10-14 15:05:00,23.82,23.84,23.79,23.79,100013.0,23.82,23.84,23.79,23.79,100013.0
2021-10-14 15:10:00,23.79,23.79,23.75,23.77,181662.0,23.79,23.79,23.75,23.77,181662.0
2021-10-14 15:15:00,23.77,23.78,23.75,23.76,168352.0,23.77,23.78,23.75,23.76,168352.0
2021-10-14 15:20:00,23.75,23.76,23.73,23.73,120236.0,23.75,23.76,23.73,23.73,120236.0
2021-10-14 15:25:00,23.73,23.77,23.73,23.77,185418.0,23.73,23.77,23.73,23.77,185418.0
2021-10-14 15:30:00,23.77,23.8,23.76,23.78,99692.0,23.77,23.8,23.76,23.78,99692.0
2021-10-14 15:35:00,23.78,23.78,23.71,23.71,396463.0,23.78,23.78,23.71,23.71,396463.0
2021-10-14 15:40:00,23.72,23.74,23.7,23.73,160490.0,23.72,23.74,23.7,23.73,160490.0
2021-10-14 15:45:00,23.73,23.75,23.72,23.75,196897.0,23.73,23.75,23.72,23.75,196897.0
2021-10-14 15:50:00,23.74,23.76,23.71,23.73,494636.0,23.74,23.76,23.71,23.73,494636.0
2021-10-14 15:55:00,23.73,23.75,23.71,23.73,603111.0,23.73,23.75,23.71,23.73,603111.0
2021-10-15 09:30:00,24.05,24.39,24.05,24.36,1786929.0,24.05,24.39,24.05,24.36,1786929.0
2021-10-15 09:35:00,24.36,24.42,24.16,24.17,910233.0,24.36,24.42,24.16,24.17,910233.0
2021-10-15 09:40:00,24.17,24.25,24.16,24.2,590787.0,24.17,24.25,24.16,24.2,590787.0
2021-10-15 09:45:00,24.2,24.27,24.11,24.12,502382.0,24.2,24.27,24.11,24.12,502382.0
2021-10-15 09:50:00,24.11,24.21,24.1,24.2,501366.0,24.11,24.21,24.1,24.2,501366.0
2021-10-15 09:55:00,24.19,24.26,24.17,24.2,314739.0,24.19,24.26,24.17,24.2,314739.0
2021-10-15 10:00:00,24.2,24.21,24.06,24.07,516068.0,24.2,24.21,24.06,24.07,516068.0
2021-10-15 10:05:00,24.07,24.14,24.02,24.12,456898.0,24.07,24.14,24.02,24.12,456898.0
2021-10-15 10:10:00,24.12,24.19,24.09,24.1,258548.0,24.12,24.19,24.09,24.1,258548.0
2021-10-15 10:15:00,24.1,24.12,24.05,24.1,216695.0,24.1,24.12,24.05,24.1,216695.0
2021-10-15 10:20:00,24.1,24.1,23.95,23.98,468224.0,24.1,24.1,23.95,23.98,468224.0
2021-10-15 10:25:00,23.99,23.99,23.92,23.94,352357.0,23.99,23.99,23.92,23.94,352357.0
2021-10-15 10:30:00,23.94,24.02,23.94,24.01,284385.0,23.94,24.02,23.94,24.01,284385.0
2021-10-15 10:35:00,24.01,24.03,23.98,24.02,211188.0,24.01,24.03,23.98,24.02,211188.0
2021-10-15 10:40:00,24.03,24.04,23.99,24.03,200733.0,24.03,24.04,23.99,24.03,200733.0
2021-10-15 10:45:00,24.03,24.07,24.0,24.05,303175.0,24.03,24.07,24.0,24.05,303175.0
2021-10-15 10:50:00,24.04,24.06,24.01,24.02,177220.0,24.04,24.06,24.01,24.02,177220.0
2021-10-15 10:55:00,24.01,24.07,24.01,24.03,122242.0,24.01,24.07,24.01,24.03,122242.0
2021-10-15 11:00:00,24.04,24.06,24.01,24.02,109283.0,24.04,24.06,24.01,24.02,109283.0
2021-10-15 11:05:00,24.03,24.05,24.0,24.03,82091.0,24.03,24.05,24.0,24.03,82091.0
2021-10-15 11:10:00,24.04,24.04,23.99,24.04,231028.0,24.04,24.04,23.99,24.04,231028.0
2021-10-15 11:15:00,24.04,24.13,24.03,24.12,253846.0,24.04,24.13,24.03,24.12,253846.0
2021-10-15 11:20:00,24.12,24.14,24.09,24.13,224883.0,24.12,24.14,24.09,24.13,224883.0
2021-10-15 11:25:00,24.13,24.15,24.11,24.13,129503.0,24.13,24.15,24.11,24.13,129503.0
2021-10-15 11:30:00,24.13,24.15,24.11,24.12,132423.0,24.13,24.15,24.11,24.12,132423.0
2021-10-15 11:35:00,24.12,24.15,24.09,24.12,157026.0,24.12,24.15,24.09,24.12,157026.0
2021-10-15 11:40:00,24.11,24.14,24.1,24.11,80672.0,24.11,24.14,24.1,24.11,80672.0
2021-10-15 11:45:00,24.11,24.12,24.08,24.09,230166.0,24.11,24.12,24.08,24.09,230166.0
2021-10-15 11:50:00,24.09,24.1,24.04,24.08,197601.0,24.09,24.1,24.04,24.08,197601.0
2021-10-15 11:55:00,24.09,24.1,24.05,24.06,155477.0,24.09,24.1,24.05,24.06,155477.0
2021-10-15 12:00:00,24.06,24.07,24.05,24.06,77402.0,24.06,24.07,24.05,24.06,77402.0
2021-10-15 12:05:00,24.05,24.06,24.04,24.06,106501.0,24.05,24.06,24.04,24.06,106501.0
2021-10-15 12:10:00,24.05,24.06,24.02,24.05,193791.0,24.05,24.06,24.02,24.05,193791.0
2021-10-15 12:15:00,24.05,24.09,24.04,24.05,170006.0,24.05,24.09,24.04,24.05,170006.0
2021-10-15 12:20:00,24.05,24.06,24.0,24.01,119583.0,24.05,24.06,24.0,24.01,119583.0
2021-10-15 12:25:00,24.01,24.02,24.0,24.01,100235.0,24.01,24.02,24.0,24.01,100235.0
2021-10-15 12:30:00,24.01,24.02,23.93,23.94,275204.0,24.01,24.02,23.93,23.94,275204.0
2021-10-15 12:35:00,23.94,23.98,23.92,23.96,161444.0,23.94,23.98,23.92,23.96,161444.0
2021-10-15 12:40:00,23.97,24.02,23.96,24.02,123921.0,23.97,24.02,23.96,24.02,123921.0
2021-10-15 12:45:00,24.01,24.03,23.98,24.0,109626.0,24.01,24.03,23.98,24.0,109626.0
2021-10-15 12:50:00,23.99,24.01,23.97,23.98,108309.0,23.99,24.01,23.97,23.98,108309.0
2021-10-15 12:55:00,23.99,24.02,23.98,24.01,84633.0,23.99,24.02,23.98,24.01,84633.0
2021-10-15 13:00:00,24.01,24.02,23.95,23.97,242880.0,24.01,24.02,23.95,23.97,242880.0
2021-10-15 13:05:00,23.96,24.0,23.95,23.96,116735.0,23.96,24.0,23.95,23.96,116735.0
2021-10-15 13:10:00,23.96,23.97,23.93,23.93,93090.0,23.96,23.97,23.93,23.93,93090.0
2021-10-15 13:15:00,23.94,23.96,23.93,23.93,49748.0,23.94,23.96,23.93,23.93,49748.0
2021-10-15 13:20:00,23.94,23.94,23.91,23.91,100281.0,23.94,23.94,23.91,23.91,100281.0
2021-10-15 13:25:00,23.92,23.93,23.89,23.89,136980.0,23.92,23.93,23.89,23.89,136980.0
2021-10-15 13:30:00,23.88,23.91,23.86,23.86,174235.0,23.88,23.91,23.86,23.86,174235.0
2021-10-15 13:35:00,23.86,23.87,23.85,23.86,122500.0,23.86,23.87,23.85,23.86,122500.0
2021-10-15 13:40:00,23.86,23.87,23.83,23.87,227137.0,23.86,23.87,23.83,23.87,227137.0
2021-10-15 13:45:00,23.87,23.93,23.85,23.91,147089.0,23.87,23.93,23.85,23.91,147089.0
2021-10-15 13:50:00,23.9,23.94,23.9,23.93,180109.0,23.9,23.94,23.9,23.93,180109.0
2021-10-15 13:55:00,23.92,23.93,23.9,23.92,118835.0,23.92,23.93,23.9,23.92,118835.0
2021-10-15 14:00:00,23.92,23.94,23.89,23.9,233064.0,23.92,23.94,23.89,23.9,233064.0
2021-10-15 14:05:00,23.89,23.91,23.88,23.89,70126.0,23.89,23.91,23.88,23.89,70126.0
2021-10-15 14:10:00,23.89,23.9,23.85,23.89,125117.0,23.89,23.9,23.85,23.89,125117.0
2021-10-15 14:15:00,23.9,23.91,23.88,23.89,110592.0,23.9,23.91,23.88,23.89,110592.0
2021-10-15 14:20:00,23.89,23.93,23.89,23.91,93232.0,23.89,23.93,23.89,23.91,93232.0
2021-10-15 14:25:00,23.91,23.92,23.9,23.91,77630.0,23.91,23.92,23.9,23.91,77630.0
2021-10-15 14:30:00,23.91,23.92,23.88,23.89,142681.0,23.91,23.92,23.88,23.89,142681.0
2021-10-15 14:35:00,23.89,23.89,23.87,23.88,76103.0,23.89,23.89,23.87,23.88,76103.0
2021-10-15 14:40:00,23.88,23.88,23.86,23.87,58354.0,23.88,23.88,23.86,23.87,58354.0
2021-10-15 14:45:00,23.87,23.87,23.83,23.84,147808.0,23.87,23.87,23.83,23.84,147808.0
2021-10-15 14:50:00,23.84,23.85,23.81,23.83,255660.0,23.84,23.85,23.81,23.83,255660.0
2021-10-15 14:55:00,23.84,23.87,23.83,23.84,90258.0,23.84,23.87,23.83,23.84,90258.0
2021-10-15 15:00:00,23.84,23.86,23.77,23.78,225237.0,23.84,23.86,23.77,23.78,225237.0
2021-10-15 15:05:00,23.78,23.8,23.76,23.78,289539.0,23.78,23.8,23.76,23.78,289539.0
2021-10-15 15:10:00,23.78,23.79,23.75,23.76,243162.0,23.78,23.79,23.75,23.76,243162.0
2021-10-15 15:15:00,23.76,23.79,23.75,23.77,225254.0,23.76,23.79,23.75,23.77,225254.0
2021-10-15 15:20:00,23.77,23.77,23.72,23.75,330617.0,23.77,23.77,23.72,23.75,330617.0
2021-10-15 15:25:00,23.75,23.76,23.72,23.73,358238.0,23.75,23.76,23.72,23.73,358238.0
2021-10-15 15:30:00,23.73,23.74,23.68,23.69,297226.0,23.73,23.74,23.68,23.69,297226.0
2021-10-15 15:35:00,23.69,23.69,23.64,23.64,308620.0,23.69,23.69,23.64,23.64,308620.0
2021-10-15 15:40:00,23.64,23.7,23.62,23.7,437210.0,23.64,23.7,23.62,23.7,437210.0
2021-10-15 15:45:00,23.69,23.71,23.66,23.67,358360.0,23.69,23.71,23.66,23.67,358360.0
2021-10-15 15:50:00,23.67,23.71,23.65,23.68,510096.0,23.67,23.71,23.65,23.68,510096.0
2021-10-15 15:55:00,23.68,23.68,23.63,23.66,1058704.0,23.68,23.68,23.63,23.66,1058704.0
2021-10-18 09:30:00,23.46,23.6,23.25,23.55,1862408.0,23.46,23.6,23.25,23.55,1862408.0
2021-10-18 09:35:00,23.55,23.58,23.15,23.21,1107734.0,23.55,23.58,23.15,23.21,1107734.0
2021-10-18 09:40:00,23.2,23.2,23.04,23.11,1202506.0,23.2,23.2,23.04,23.11,1202506.0
2021-10-18 09:45:00,23.11,23.21,23.04,23.05,1190463.0,23.11,23.21,23.04,23.05,1190463.0
2021-10-18 09:50:00,23.06,23.07,22.85,22.88,1465218.0,23.06,23.07,22.85,22.88,1465218.0
2021-10-18 09:55:00,22.88,22.96,22.85,22.89,936325.0,22.88,22.96,22.85,22.89,936325.0
2021-10-18 10:00:00,22.89,22.97,22.82,22.91,1095726.0,22.89,22.97,22.82,22.91,1095726.0
2021-10-18 10:05:00,22.91,23.0,22.88,22.99,744671.0,22.91,23.0,22.88,22.99,744671.0
2021-10-18 10:10:00,22.98,23.04,22.94,22.98,777245.0,22.98,23.04,22.94,22.98,777245.0
2021-10-18 10:15:00,22.98,23.1,22.98,23.08,726105.0,22.98,23.1,22.98,23.08,726105.0
2021-10-18 10:20:00,23.08,23.15,23.05,23.12,630201.0,23.08,23.15,23.05,23.12,630201.0
2021-10-18 10:25:00,23.13,23.18,23.08,23.16,497124.0,23.13,23.18,23.08,23.16,497124.0
2021-10-18 10:30:00,23.16,23.18,23.02,23.03,603776.0,23.16,23.18,23.02,23.03,603776.0
2021-10-18 10:35:00,23.03,23.09,23.0,23.08,596651.0,23.03,23.09,23.0,23.08,596651.0
2021-10-18 10:40:00,23.09,23.17,23.07,23.16,368813.0,23.09,23.17,23.07,23.16,368813.0
2021-10-18 10:45:00,23.17,23.17,23.05,23.08,354361.0,23.17,23.17,23.05,23.08,354361.0
2021-10-18 10:50:00,23.08,23.08,23.01,23.04,353112.0,23.08,23.08,23.01,23.04,353112.0
2021-10-18 10:55:00,23.04,23.05,22.99,23.01,772642.0,23.04,23.05,22.99,23.01,772642.0
2021-10-18 11:00:00,23.0,23.05,23.0,23.05,302197.0,23.0,23.05,23.0,23.05,302197.0
2021-10-18 11:05:00,23.05,23.05,23.02,23.02,249912.0,23.05,23.05,23.02,23.02,249912.0
2021-10-18 11:10:00,23.02,23.03,22.92,22.94,511300.0,23.02,23.03,22.92,22.94,511300.0
2021-10-18 11:15:00,22.94,23.0,22.91,22.98,459234.0,22.94,23.0,22.91,22.98,459234.0
2021-10-18 11:20:00,22.98,23.01,22.97,22.98,252926.0,22.98,23.01,22.97,22.98,252926.0
2021-10-18 11:25:00,22.98,22.98,22.9,22.91,297444.0,22.98,22.98,22.9,22.91,297444.0
2021-10-18 11:30:00,22.91,22.94,22.89,22.94,488113.0,22.91,22.94,22.89,22.94,488113.0
2021-10-18 11:35:00,22.94,22.96,22.92,22.95,422913.0,22.94,22.96,22.92,22.95,422913.0
2021-10-18 11:40:00,22.96,22.97,22.95,22.97,212899.0,22.96,22.97,22.95,22.97,212899.0
2021-10-18 11:45:00,22.97,23.05,22.96,23.01,351362.0,22.97,23.05,22.96,23.01,351362.0
2021-10-18 11:50:00,23.02,23.09,23.0,23.07,459343.0,23.02,23.09,23.0,23.07,459343.0
2021-10-18 11:55:00,23.06,23.11,23.05,23.1,491536.0,23.06,23.11,23.05,23.1,491536.0
2021-10-18 12:00:00,23.09,23.1,23.03,23.04,231891.0,23.09,23.1,23.03,23.04,231891.0
2021-10-18 12:05:00,23.04,23.05,23.02,23.05,222001.0,23.04,23.05,23.02,23.05,222001.0
2021-10-18 12:10:00,23.05,23.1,23.04,23.1,278155.0,23.05,23.1,23.04,23.1,278155.0
2021-10-18 12:15:00,23.1,23.11,23.05,23.06,158960.0,23.1,23.11,23.05,23.06,158960.0
2021-10-18 12:20:00,23.07,23.11,23.05,23.07,163446.0,23.07,23.11,23.05,23.07,163446.0
2021-10-18 12:25:00,23.08,23.08,22.98,22.99,356508.0,23.08,23.08,22.98,22.99,356508.0
2021-10-18 12:30:00,22.99,23.02,22.96,22.96,223425.0,22.99,23.02,22.96,22.96,223425.0
2021-10-18 12:35:00,22.97,23.01,22.96,22.97,324292.0,22.97,23.01,22.96,22.97,324292.0
2021-10-18 12:40:00,22.97,23.01,22.97,22.97,179837.0,22.97,23.01,22.97,22.97,179837.0
2021-10-18 12:45:00,22.98,22.98,22.93,22.96,310134.0,22.98,22.98,22.93,22.96,310134.0
2021-10-18 12:50:00,22.96,22.96,22.9,22.92,333851.0,22.96,22.96,22.9,22.92,333851.0
2021-10-18 12:55:00,22.92,22.94,22.89,22.91,452255.0,22.92,22.94,22.89,22.91,452255.0
2021-10-18 13:00:00,22.91,22.97,22.9,22.95,370052.0,22.91,22.97,22.9,22.95,370052.0
2021-10-18 13:05:00,22.95,22.96,22.91,22.95,187218.0,22.95,22.96,22.91,22.95,187218.0
2021-10-18 13:10:00,22.96,22.96,22.92,22.94,225986.0,22.96,22.96,22.92,22.94,225986.0
2021-10-18 13:15:00,22.95,22.98,22.94,22.96,160154.0,22.95,22.98,22.94,22.96,160154.0
2021-10-18 13:20:00,22.97,23.0,22.96,23.0,178240.0,22.97,23.0,22.96,23.0,178240.0
2021-10-18 13:25:00,23.0,23.0,22.98,22.98,129666.0,23.0,23.0,22.98,22.98,129666.0
2021-10-18 13:30:00,22.99,22.99,22.96,22.96,140479.0,22.99,22.99,22.96,22.96,140479.0
2021-10-18 13:35:00,22.97,22.98,22.95,22.97,130522.0,22.97,22.98,22.95,22.97,130522.0
2021-10-18 13:40:00,22.97,22.98,22.93,22.94,112964.0,22.97,22.98,22.93,22.94,112964.0
2021-10-18 13:45:00,22.94,22.97,22.91,22.92,311256.0,22.94,22.97,22.91,22.92,311256.0
2021-10-18 13:50:00,22.91,22.93,22.88,22.93,541339.0,22.91,22.93,22.88,22.93,541339.0
2021-10-18 13:55:00,22.93,22.93,22.88,22.89,220119.0,22.93,22.93,22.88,22.89,220119.0
2021-10-18 14:00:00,22.89,22.9,22.84,22.86,661627.0,22.89,22.9,22.84,22.86,661627.0
2021-10-18 14:05:00,22.86,22.9,22.86,22.88,236663.0,22.86,22.9,22.86,22.88,236663.0
2021-10-18 14:10:00,22.89,22.91,22.84,22.91,485710.0,22.89,22.91,22.84,22.91,485710.0
2021-10-18 14:15:00,22.91,22.96,22.89,22.95,313545.0,22.91,22.96,22.89,22.95,313545.0
2021-10-18 14:20:00,22.95,22.97,22.92,22.97,251284.0,22.95,22.97,22.92,22.97,251284.0
2021-10-18 14:25:00,22.96,23.01,22.93,23.0,322911.0,22.96,23.01,22.93,23.0,322911.0
2021-10-18 14:30:00,23.0,23.0,22.95,22.96,177479.0,23.0,23.0,22.95,22.96,177479.0
2021-10-18 14:35:00,22.96,22.97,22.93,22.95,133821.0,22.96,22.97,22.93,22.95,133821.0
2021-10-18 14:40:00,22.95,22.96,22.93,22.95,120950.0,22.95,22.96,22.93,22.95,120950.0
2021-10-18 14:45:00,22.94,22.95,22.93,22.94,129057.0,22.94,22.95,22.93,22.94,129057.0
2021-10-18 14:50:00,22.94,22.98,22.94,22.95,137446.0,22.94,22.98,22.94,22.95,137446.0
2021-10-18 14:55:00,22.94,22.99,22.94,22.98,112364.0,22.94,22.99,22.94,22.98,112364.0
2021-10-18 15:00:00,22.98,23.0,22.96,23.0,137564.0,22.98,23.0,22.96,23.0,137564.0
2021-10-18 15:05:00,23.0,23.01,22.97,22.98,136967.0,23.0,23.01,22.97,22.98,136967.0
2021-10-18 15:10:00,22.97,22.99,22.94,22.94,235400.0,22.97,22.99,22.94,22.94,235400.0
2021-10-18 15:15:00,22.95,22.98,22.94,22.97,164593.0,22.95,22.98,22.94,22.97,164593.0
2021-10-18 15:20:00,22.98,23.06,22.97,23.04,236752.0,22.98,23.06,22.97,23.04,236752.0
2021-10-18 15:25:00,23.04,23.04,23.01,23.03,234709.0,23.04,23.04,23.01,23.03,234709.0
2021-10-18 15:30:00,23.03,23.08,23.01,23.07,314084.0,23.03,23.08,23.01,23.07,314084.0
2021-10-18 15:35:00,23.07,23.1,23.06,23.09,368491.0,23.07,23.1,23.06,23.09,368491.0
2021-10-18 15:40:00,23.09,23.09,23.06,23.07,316728.0,23.09,23.09,23.06,23.07,316728.0
2021-10-18 15:45:00,23.07,23.13,23.06,23.12,637596.0,23.07,23.13,23.06,23.12,637596.0
2021-10-18 15:50:00,23.12,23.16,23.1,23.14,826985.0,23.12,23.16,23.1,23.14,826985.0
2021-10-18 15:55:00,23.14,23.15,23.11,23.13,1188438.0,23.14,23.15,23.11,23.13,1188438.0
2021-10-19 09:30:00,23.06,23.06,22.54,22.7,4064061.0,23.06,23.06,22.54,22.7,4064061.0
2021-10-19 09:35:00,22.69,22.84,22.64,22.79,1498007.0,22.69,22.84,22.64,22.79,1498007.0
2021-10-19 09:40:00,22.8,22.92,22.69,22.82,832599.0,22.8,22.92,22.69,22.82,832599.0
2021-10-19 09:45:00,22.82,22.87,22.74,22.76,758171.0,22.82,22.87,22.74,22.76,758171.0
2021-10-19 09:50:00,22.76,22.83,22.75,22.8,560631.0,22.76,22.83,22.75,22.8,560631.0
2021-10-19 09:55:00,22.8,22.81,22.67,22.68,749910.0,22.8,22.81,22.67,22.68,749910.0
2021-10-19 10:00:00,22.68,22.75,22.64,22.67,901039.0,22.68,22.75,22.64,22.67,901039.0
2021-10-19 10:05:00,22.66,22.8,22.65,22.8,883832.0,22.66,22.8,22.65,22.8,883832.0
2021-10-19 10:10:00,22.79,22.8,22.67,22.67,721846.0,22.79,22.8,22.67,22.67,721846.0
2021-10-19 10:15:00,22.68,22.71,22.64,22.66,794854.0,22.68,22.71,22.64,22.66,794854.0
2021-10-19 10:20:00,22.66,22.67,22.58,22.6,1004299.0,22.66,22.67,22.58,22.6,1004299.0
2021-10-19 10:25:00,22.6,22.6,22.52,22.54,1129873.0,22.6,22.6,22.52,22.54,1129873.0
2021-10-19 10:30:00,22.54,22.57,22.47,22.56,1976837.0,22.54,22.57,22.47,22.56,1976837.0
2021-10-19 10:35:00,22.56,22.58,22.48,22.51,689796.0,22.56,22.58,22.48,22.51,689796.0
2021-10-19 10:40:00,22.51,22.56,22.49,22.5,549722.0,22.51,22.56,22.49,22.5,549722.0
2021-10-19 10:45:00,22.49,22.5,22.41,22.46,1074725.0,22.49,22.5,22.41,22.46,1074725.0
2021-10-19 10:50:00,22.47,22.5,22.45,22.48,742399.0,22.47,22.5,22.45,22.48,742399.0
2021-10-19 10:55:00,22.48,22.52,22.42,22.44,507060.0,22.48,22.52,22.42,22.44,507060.0
2021-10-19 11:00:00,22.44,22.46,22.39,22.43,849386.0,22.44,22.46,22.39,22.43,849386.0
2021-10-19 11:05:00,22.43,22.49,22.4,22.47,765998.0,22.43,22.49,22.4,22.47,765998.0
2021-10-19 11:10:00,22.47,22.5,22.44,22.46,498997.0,22.47,22.5,22.44,22.46,498997.0
2021-10-19 11:15:00,22.46,22.49,22.43,22.44,528802.0,22.46,22.49,22.43,22.44,528802.0
2021-10-19 11:20:00,22.43,22.45,22.36,22.41,1013415.0,22.43,22.45,22.36,22.41,1013415.0
2021-10-19 11:25:00,22.41,22.47,22.4,22.46,491445.0,22.41,22.47,22.4,22.46,491445.0
2021-10-19 11:30:00,22.46,22.47,22.41,22.43,536665.0,22.46,22.47,22.41,22.43,536665.0
2021-10-19 11:35:00,22.43,22.52,22.41,22.51,603467.0,22.43,22.52,22.41,22.51,603467.0
2021-10-19 11:40:00,22.51,22.52,22.47,22.48,529658.0,22.51,22.52,22.47,22.48,529658.0
2021-10-19 11:45:00,22.49,22.51,22.45,22.47,371371.0,22.49,22.51,22.45,22.47,371371.0
2021-10-19 11:50:00,22.47,22.49,22.46,22.49,259066.0,22.47,22.49,22.46,22.49,259066.0
2021-10-19 11:55:00,22.49,22.49,22.43,22.46,515965.0,22.49,22.49,22.43,22.46,515965.0
2021-10-19 12:00:00,22.46,22.46,22.38,22.39,594467.0,22.46,22.46,22.38,22.39,594467.0
2021-10-19 12:05:00,22.39,22.41,22.36,22.39,533244.0,22.39,22.41,22.36,22.39,533244.0
2021-10-19 12:10:00,22.4,22.46,22.39,22.43,447160.0,22.4,22.46,22.39,22.43,447160.0
2021-10-19 12:15:00,22.44,22.44,22.39,22.4,408822.0,22.44,22.44,22.39,22.4,408822.0
2021-10-19 12:20:00,22.41,22.41,22.31,22.32,854977.0,22.41,22.41,22.31,22.32,854977.0
2021-10-19 12:25:00,22.32,22.34,22.29,22.32,542134.0,22.32,22.34,22.29,22.32,542134.0
2021-10-19 12:30:00,22.32,22.36,22.3,22.33,442194.0,22.32,22.36,22.3,22.33,442194.0
2021-10-19 12:35:00,22.33,22.39,22.32,22.37,358741.0,22.33,22.39,22.32,22.37,358741.0
2021-10-19 12:40:00,22.36,22.4,22.36,22.38,374474.0,22.36,22.4,22.36,22.38,374474.0
2021-10-19 12:45:00,22.38,22.43,22.36,22.42,487821.0,22.38,22.43,22.36,22.42,487821.0
2021-10-19 12:50:00,22.43,22.44,22.4,22.42,425781.0,22.43,22.44,22.4,22.42,425781.0
2021-10-19 12:55:00,22.42,22.42,22.4,22.41,309514.0,22.42,22.42,22.4,22.41,309514.0
2021-10-19 13:00:00,22.41,22.44,22.39,22.41,394725.0,22.41,22.44,22.39,22.41,394725.0
2021-10-19 13:05:00,22.41,22.42,22.38,22.41,291675.0,22.41,22.42,22.38,22.41,291675.0
2021-10-19 13:10:00,22.41,22.42,22.39,22.41,209598.0,22.41,22.42,22.39,22.41,209598.0
2021-10-19 13:15:00,22.41,22.42,22.39,22.39,188957.0,22.41,22.42,22.39,22.39,188957.0
2021-10-19 13:20:00,22.4,22.43,22.38,22.4,298832.0,22.4,22.43,22.38,22.4,298832.0
2021-10-19 13:25:00,22.39,22.42,22.38,22.42,209521.0,22.39,22.42,22.38,22.42,209521.0
2021-10-19 13:30:00,22.42,22.44,22.41,22.44,221496.0,22.42,22.44,22.41,22.44,221496.0
2021-10-19 13:35:00,22.44,22.48,22.43,22.46,329546.0,22.44,22.48,22.43,22.46,329546.0
2021-10-19 13:40:00,22.46,22.47,22.44,22.44,218947.0,22.46,22.47,22.44,22.44,218947.0
2021-10-19 13:45:00,22.44,22.45,22.42,22.43,223444.0,22.44,22.45,22.42,22.43,223444.0
2021-10-19 13:50:00,22.43,22.45,22.42,22.45,181787.0,22.43,22.45,22.42,22.45,181787.0
2021-10-19 13:55:00,22.44,22.45,22.42,22.43,183626.0,22.44,22.45,22.42,22.43,183626.0
2021-10-19 14:00:00,22.42,22.43,22.38,22.39,297174.0,22.42,22.43,22.38,22.39,297174.0
2021-10-19 14:05:00,22.38,22.39,22.37,22.37,195090.0,22.38,22.39,22.37,22.37,195090.0
2021-10-19 14:10:00,22.37,22.39,22.36,22.37,291951.0,22.37,22.39,22.36,22.37,291951.0
2021-10-19 14:15:00,22.38,22.39,22.36,22.37,212822.0,22.38,22.39,22.36,22.37,212822.0
2021-10-19 14:20:00,22.37,22.37,22.33,22.36,439674.0,22.37,22.37,22.33,22.36,439674.0
2021-10-19 14:25:00,22.36,22.37,22.33,22.34,352575.0,22.36,22.37,22.33,22.34,352575.0
2021-10-19 14:30:00,22.34,22.35,22.3,22.33,635864.0,22.34,22.35,22.3,22.33,635864.0
2021-10-19 14:35:00,22.33,22.36,22.32,22.36,244370.0,22.33,22.36,22.32,22.36,244370.0
2021-10-19 14:40:00,22.36,22.38,22.35,22.37,437485.0,22.36,22.38,22.35,22.37,437485.0
2021-10-19 14:45:00,22.36,22.37,22.33,22.36,298775.0,22.36,22.37,22.33,22.36,298775.0
2021-10-19 14:50:00,22.36,22.39,22.36,22.38,316545.0,22.36,22.39,22.36,22.38,316545.0
2021-10-19 14:55:00,22.37,22.4,22.35,22.38,360603.0,22.37,22.4,22.35,22.38,360603.0
2021-10-19 15:00:00,22.37,22.42,22.37,22.42,342996.0,22.37,22.42,22.37,22.42,342996.0
2021-10-19 15:05:00,22.42,22.43,22.41,22.43,245573.0,22.42,22.43,22.41,22.43,245573.0
2021-10-19 15:10:00,22.43,22.43,22.36,22.36,362909.0,22.43,22.43,22.36,22.36,362909.0
2021-10-19 15:15:00,22.37,22.4,22.36,22.37,322538.0,22.37,22.4,22.36,22.37,322538.0
2021-10-19 15:20:00,22.37,22.37,22.31,22.31,468208.0,22.37,22.37,22.31,22.31,468208.0
2021-10-19 15:25:00,22.32,22.33,22.3,22.3,510183.0,22.32,22.33,22.3,22.3,510183.0
2021-10-19 15:30:00,22.3,22.31,22.27,22.31,818626.0,22.3,22.31,22.27,22.31,818626.0
2021-10-19 15:35:00,22.3,22.4,22.3,22.4,610480.0,22.3,22.4,22.3,22.4,610480.0
2021-10-19 15:40:00,22.39,22.4,22.3,22.3,740038.0,22.39,22.4,22.3,22.3,740038.0
2021-10-19 15:45:00,22.31,22.33,22.3,22.3,639278.0,22.31,22.33,22.3,22.3,639278.0
2021-10-19 15:50:00,22.31,22.34,22.27,22.28,1129553.0,22.31,22.34,22.27,22.28,1129553.0
2021-10-19 15:55:00,22.28,22.35,22.27,22.35,1708111.0,22.28,22.35,22.27,22.35,1708111.0
2021-10-20 09:30:00,22.38,22.52,22.16,22.5,1876688.0,22.38,22.52,22.16,22.5,1876688.0
2021-10-20 09:35:00,22.51,22.54,22.14,22.17,1201689.0,22.51,22.54,22.14,22.17,1201689.0
2021-10-20 09:40:00,22.17,22.31,22.15,22.22,734257.0,22.17,22.31,22.15,22.22,734257.0
2021-10-20 09:45:00,22.22,22.37,22.2,22.35,670745.0,22.22,22.37,22.2,22.35,670745.0
2021-10-20 09:50:00,22.35,22.43,22.26,22.41,433736.0,22.35,22.43,22.26,22.41,433736.0
2021-10-20 09:55:00,22.41,22.45,22.37,22.38,406537.0,22.41,22.45,22.37,22.38,406537.0
2021-10-20 10:00:00,22.38,22.43,22.32,22.39,446146.0,22.38,22.43,22.32,22.39,446146.0
2021-10-20 10:05:00,22.4,22.47,22.38,22.47,382637.0,22.4,22.47,22.38,22.47,382637.0
2021-10-20 10:10:00,22.47,22.52,22.46,22.5,557932.0,22.47,22.52,22.46,22.5,557932.0
2021-10-20 10:15:00,22.49,22.54,22.45,22.53,529666.0,22.49,22.54,22.45,22.53,529666.0
2021-10-20 10:20:00,22.54,22.58,22.53,22.56,418458.0,22.54,22.58,22.53,22.56,418458.0
2021-10-20 10:25:00,22.57,22.61,22.55,22.59,428289.0,22.57,22.61,22.55,22.59,428289.0
2021-10-20 10:30:00,22.59,22.68,22.58,22.67,514202.0,22.59,22.68,22.58,22.67,514202.0
2021-10-20 10:35:00,22.67,22.75,22.63,22.73,530928.0,22.67,22.75,22.63,22.73,530928.0
2021-10-20 10:40:00,22.73,22.76,22.71,22.71,479970.0,22.73,22.76,22.71,22.71,479970.0
2021-10-20 10:45:00,22.72,22.77,22.68,22.7,388959.0,22.72,22.77,22.68,22.7,388959.0
2021-10-20 10:50:00,22.7,22.75,22.69,22.72,417694.0,22.7,22.75,22.69,22.72,417694.0
2021-10-20 10:55:00,22.71,22.72,22.64,22.66,262952.0,22.71,22.72,22.64,22.66,262952.0
2021-10-20 11:00:00,22.65,22.69,22.56,22.57,400626.0,22.65,22.69,22.56,22.57,400626.0
2021-10-20 11:05:00,22.57,22.62,22.54,22.62,391114.0,22.57,22.62,22.54,22.62,391114.0
2021-10-20 11:10:00,22.62,22.62,22.58,22.62,239786.0,22.62,22.62,22.58,22.62,239786.0
2021-10-20 11:15:00,22.62,22.69,22.58,22.67,414521.0,22.62,22.69,22.58,22.67,414521.0
2021-10-20 11:20:00,22.67,22.68,22.54,22.55,377821.0,22.67,22.68,22.54,22.55,377821.0
2021-10-20 11:25:00,22.55,22.56,22.51,22.53,365146.0,22.55,22.56,22.51,22.53,365146.0
2021-10-20 11:30:00,22.54,22.56,22.49,22.55,392756.0,22.54,22.56,22.49,22.55,392756.0
2021-10-20 11:35:00,22.55,22.57,22.51,22.52,224525.0,22.55,22.57,22.51,22.52,224525.0
2021-10-20 11:40:00,22.51,22.52,22.45,22.46,356596.0,22.51,22.52,22.45,22.46,356596.0
2021-10-20 11:45:00,22.45,22.53,22.44,22.53,305647.0,22.45,22.53,22.44,22.53,305647.0
2021-10-20 11:50:00,22.53,22.55,22.5,22.51,286147.0,22.53,22.55,22.5,22.51,286147.0
2021-10-20 11:55:00,22.51,22.54,22.5,22.52,116957.0,22.51,22.54,22.5,22.52,116957.0
2021-10-20 12:00:00,22.53,22.55,22.49,22.52,249072.0,22.53,22.55,22.49,22.52,249072.0
2021-10-20 12:05:00,22.52,22.54,22.5,22.52,151509.0,22.52,22.54,22.5,22.52,151509.0
2021-10-20 12:10:00,22.52,22.53,22.5,22.51,89010.0,22.52,22.53,22.5,22.51,89010.0
2021-10-20 12:15:00,22.51,22.51,22.48,22.49,138044.0,22.51,22.51,22.48,22.49,138044.0
2021-10-20 12:20:00,22.49,22.52,22.48,22.52,128852.0,22.49,22.52,22.48,22.52,128852.0
2021-10-20 12:25:00,22.52,22.6,22.5,22.57,205812.0,22.52,22.6,22.5,22.57,205812.0
2021-10-20 12:30:00,22.57,22.58,22.55,22.55,103694.0,22.57,22.58,22.55,22.55,103694.0
2021-10-20 12:35:00,22.56,22.58,22.54,22.55,106619.0,22.56,22.58,22.54,22.55,106619.0
2021-10-20 12:40:00,22.55,22.56,22.51,22.51,89789.0,22.55,22.56,22.51,22.51,89789.0
2021-10-20 12:45:00,22.52,22.56,22.51,22.53,80798.0,22.52,22.56,22.51,22.53,80798.0
2021-10-20 12:50:00,22.53,22.54,22.5,22.53,156571.0,22.53,22.54,22.5,22.53,156571.0
2021-10-20 12:55:00,22.52,22.54,22.51,22.52,128887.0,22.52,22.54,22.51,22.52,128887.0
2021-10-20 13:00:00,22.53,22.53,22.44,22.46,250813.0,22.53,22.53,22.44,22.46,250813.0
2021-10-20 13:05:00,22.46,22.46,22.39,22.4,278709.0,22.46,22.46,22.39,22.4,278709.0
2021-10-20 13:10:00,22.4,22.4,22.37,22.38,231247.0,22.4,22.4,22.37,22.38,231247.0
2021-10-20 13:15:00,22.38,22.39,22.33,22.35,290400.0,22.38,22.39,22.33,22.35,290400.0
2021-10-20 13:20:00,22.35,22.35,22.31,22.34,272723.0,22.35,22.35,22.31,22.34,272723.0
2021-10-20 13:25:00,22.35,22.41,22.34,22.38,309312.0,22.35,22.41,22.34,22.38,309312.0
2021-10-20 13:30:00,22.39,22.41,22.36,22.4,159811.0,22.39,22.41,22.36,22.4,159811.0
2021-10-20 13:35:00,22.41,22.41,22.37,22.38,107340.0,22.41,22.41,22.37,22.38,107340.0
2021-10-20 13:40:00,22.38,22.39,22.35,22.36,135437.0,22.38,22.39,22.35,22.36,135437.0
2021-10-20 13:45:00,22.36,22.36,22.32,22.33,137964.0,22.36,22.36,22.32,22.33,137964.0
2021-10-20 13:50:00,22.32,22.33,22.29,22.29,197959.0,22.32,22.33,22.29,22.29,197959.0
2021-10-20 13:55:00,22.3,22.32,22.29,22.31,145259.0,22.3,22.32,22.29,22.31,145259.0
2021-10-20 14:00:00,22.31,22.34,22.3,22.34,192702.0,22.31,22.34,22.3,22.34,192702.0
2021-10-20 14:05:00,22.34,22.35,22.26,22.28,245915.0,22.34,22.35,22.26,22.28,245915.0
2021-10-20 14:10:00,22.28,22.3,22.26,22.29,138796.0,22.28,22.3,22.26,22.29,138796.0
2021-10-20 14:15:00,22.29,22.32,22.28,22.32,131133.0,22.29,22.32,22.28,22.32,131133.0
2021-10-20 14:20:00,22.31,22.34,22.31,22.33,114977.0,22.31,22.34,22.31,22.33,114977.0
2021-10-20 14:25:00,22.32,22.35,22.32,22.33,113596.0,22.32,22.35,22.32,22.33,113596.0
2021-10-20 14:30:00,22.33,22.36,22.32,22.35,156805.0,22.33,22.36,22.32,22.35,156805.0
2021-10-20 14:35:00,22.36,22.37,22.34,22.36,130398.0,22.36,22.37,22.34,22.36,130398.0
2021-10-20 14:40:00,22.36,22.36,22.33,22.36,151848.0,22.36,22.36,22.33,22.36,151848.0
2021-10-20 14:45:00,22.36,22.37,22.33,22.37,170899.0,22.36,22.37,22.33,22.37,170899.0
2021-10-20 14:50:00,22.37,22.41,22.36,22.39,200483.0,22.37,22.41,22.36,22.39,200483.0
2021-10-20 14:55:00,22.39,22.4,22.35,22.36,259594.0,22.39,22.4,22.35,22.36,259594.0
2021-10-20 15:00:00,22.37,22.39,22.35,22.37,154955.0,22.37,22.39,22.35,22.37,154955.0
2021-10-20 15:05:00,22.37,22.43,22.37,22.4,271068.0,22.37,22.43,22.37,22.4,271068.0
2021-10-20 15:10:00,22.39,22.4,22.38,22.39,108350.0,22.39,22.4,22.38,22.39,108350.0
2021-10-20 15:15:00,22.39,22.39,22.35,22.38,312024.0,22.39,22.39,22.35,22.38,312024.0
2021-10-20 15:20:00,22.38,22.44,22.34,22.44,411618.0,22.38,22.44,22.34,22.44,411618.0
2021-10-20 15:25:00,22.44,22.5,22.43,22.46,385581.0,22.44,22.5,22.43,22.46,385581.0
2021-10-20 15:30:00,22.47,22.5,22.45,22.5,135207.0,22.47,22.5,22.45,22.5,135207.0
2021-10-20 15:35:00,22.5,22.51,22.45,22.45,296072.0,22.5,22.51,22.45,22.45,296072.0
2021-10-20 15:40:00,22.46,22.47,22.43,22.43,166433.0,22.46,22.47,22.43,22.43,166433.0
2021-10-20 15:45:00,22.44,22.46,22.4,22.41,218224.0,22.44,22.46,22.4,22.41,218224.0
2021-10-20 15:50:00,22.4,22.42,22.37,22.39,454136.0,22.4,22.42,22.37,22.39,454136.0
2021-10-20 15:55:00,22.39,22.45,22.37,22.45,787760.0,22.39,22.45,22.37,22.45,787760.0
2021-10-21 09:30:00,22.51,22.76,22.5,22.67,1120998.0,22.51,22.76,22.5,22.67,1120998.0
2021-10-21 09:35:00,22.67,22.85,22.6,22.74,785321.0,22.67,22.85,22.6,22.74,785321.0
2021-10-21 09:40:00,22.74,22.82,22.7,22.79,975353.0,22.74,22.82,22.7,22.79,975353.0
2021-10-21 09:45:00,22.78,22.9,22.76,22.84,673277.0,22.78,22.9,22.76,22.84,673277.0
2021-10-21 09:50:00,22.84,22.89,22.77,22.77,465850.0,22.84,22.89,22.77,22.77,465850.0
2021-10-21 09:55:00,22.77,22.79,22.7,22.73,526584.0,22.77,22.79,22.7,22.73,526584.0
2021-10-21 10:00:00,22.73,22.8,22.72,22.78,413091.0,22.73,22.8,22.72,22.78,413091.0
2021-10-21 10:05:00,22.78,22.79,22.71,22.76,359908.0,22.78,22.79,22.71,22.76,359908.0
2021-10-21 10:10:00,22.76,22.8,22.68,22.7,352472.0,22.76,22.8,22.68,22.7,352472.0
2021-10-21 10:15:00,22.7,22.73,22.63,22.65,352432.0,22.7,22.73,22.63,22.65,352432.0
2021-10-21 10:20:00,22.64,22.67,22.6,22.64,341701.0,22.64,22.67,22.6,22.64,341701.0
2021-10-21 10:25:00,22.64,22.65,22.58,22.63,401583.0,22.64,22.65,22.58,22.63,401583.0
2021-10-21 10:30:00,22.64,22.68,22.62,22.68,214724.0,22.64,22.68,22.62,22.68,214724.0
2021-10-21 10:35:00,22.68,22.72,22.65,22.71,264234.0,22.68,22.72,22.65,22.71,264234.0
2021-10-21 10:40:00,22.71,22.78,22.69,22.7,353885.0,22.71,22.78,22.69,22.7,353885.0
2021-10-21 10:45:00,22.71,22.73,22.69,22.72,169473.0,22.71,22.73,22.69,22.72,169473.0
2021-10-21 10:50:00,22.73,22.73,22.64,22.64,219001.0,22.73,22.73,22.64,22.64,219001.0
2021-10-21 10:55:00,22.64,22.67,22.57,22.58,286275.0,22.64,22.67,22.57,22.58,286275.0
2021-10-21 11:00:00,22.58,22.59,22.53,22.54,274719.0,22.58,22.59,22.53,22.54,274719.0
2021-10-21 11:05:00,22.54,22.54,22.48,22.51,270857.0,22.54,22.54,22.48,22.51,270857.0
2021-10-21 11:10:00,22.51,22.57,22.49,22.56,213102.0,22.51,22.57,22.49,22.56,213102.0
2021-10-21 11:15:00,22.56,22.57,22.49,22.51,305252.0,22.56,22.57,22.49,22.51,305252.0
2021-10-21 11:20:00,22.51,22.54,22.5,22.5,162207.0,22.51,22.54,22.5,22.5,162207.0
2021-10-21 11:25:00,22.5,22.51,22.4,22.42,426407.0,22.5,22.51,22.4,22.42,426407.0
2021-10-21 11:30:00,22.43,22.44,22.39,22.41,379883.0,22.43,22.44,22.39,22.41,379883.0
2021-10-21 11:35:00,22.4,22.45,22.4,22.44,178186.0,22.4,22.45,22.4,22.44,178186.0
2021-10-21 11:40:00,22.45,22.49,22.41,22.49,188676.0,22.45,22.49,22.41,22.49,188676.0
2021-10-21 11:45:00,22.49,22.5,22.44,22.47,219820.0,22.49,22.5,22.44,22.47,219820.0
2021-10-21 11:50:00,22.47,22.5,22.39,22.41,418443.0,22.47,22.5,22.39,22.41,418443.0
2021-10-21 11:55:00,22.4,22.41,22.36,22.37,315049.0,22.4,22.41,22.36,22.37,315049.0
2021-10-21 12:00:00,22.37,22.4,22.35,22.4,187765.0,22.37,22.4,22.35,22.4,187765.0
2021-10-21 12:05:00,22.4,22.42,22.37,22.38,178783.0,22.4,22.42,22.37,22.38,178783.0
2021-10-21 12:10:00,22.38,22.44,22.37,22.42,215645.0,22.38,22.44,22.37,22.42,215645.0
2021-10-21 12:15:00,22.42,22.43,22.38,22.39,196543.0,22.42,22.43,22.38,22.39,196543.0
2021-10-21 12:20:00,22.39,22.43,22.37,22.43,107255.0,22.39,22.43,22.37,22.43,107255.0
2021-10-21 12:25:00,22.43,22.46,22.41,22.44,133761.0,22.43,22.46,22.41,22.44,133761.0
2021-10-21 12:30:00,22.44,22.47,22.42,22.45,132609.0,22.44,22.47,22.42,22.45,132609.0
2021-10-21 12:35:00,22.45,22.5,22.44,22.5,177889.0,22.45,22.5,22.44,22.5,177889.0
2021-10-21 12:40:00,22.49,22.51,22.47,22.48,172845.0,22.49,22.51,22.47,22.48,172845.0
2021-10-21 12:45:00,22.48,22.49,22.43,22.44,147526.0,22.48,22.49,22.43,22.44,147526.0
2021-10-21 12:50:00,22.44,22.46,22.43,22.45,111183.0,22.44,22.46,22.43,22.45,111183.0
2021-10-21 12:55:00,22.45,22.47,22.43,22.47,100260.0,22.45,22.47,22.43,22.47,100260.0
2021-10-21 13:00:00,22.47,22.5,22.46,22.46,146604.0,22.47,22.5,22.46,22.46,146604.0
2021-10-21 13:05:00,22.47,22.48,22.44,22.46,166276.0,22.47,22.48,22.44,22.46,166276.0
2021-10-21 13:10:00,22.46,22.47,22.42,22.43,125946.0,22.46,22.47,22.42,22.43,125946.0
2021-10-21 13:15:00,22.42,22.43,22.38,22.39,189588.0,22.42,22.43,22.38,22.39,189588.0
2021-10-21 13:20:00,22.39,22.41,22.38,22.39,203081.0,22.39,22.41,22.38,22.39,203081.0
2021-10-21 13:25:00,22.39,22.39,22.32,22.33,372381.0,22.39,22.39,22.32,22.33,372381.0
2021-10-21 13:30:00,22.33,22.38,22.32,22.36,259313.0,22.33,22.38,22.32,22.36,259313.0
2021-10-21 13:35:00,22.36,22.37,22.34,22.36,196365.0,22.36,22.37,22.34,22.36,196365.0
2021-10-21 13:40:00,22.36,22.36,22.31,22.31,192560.0,22.36,22.36,22.31,22.31,192560.0
2021-10-21 13:45:00,22.32,22.32,22.27,22.28,356569.0,22.32,22.32,22.27,22.28,356569.0
2021-10-21 13:50:00,22.28,22.28,22.21,22.23,345132.0,22.28,22.28,22.21,22.23,345132.0
2021-10-21 13:55:00,22.24,22.27,22.24,22.27,162901.0,22.24,22.27,22.24,22.27,162901.0
2021-10-21 14:00:00,22.27,22.29,22.26,22.28,100330.0,22.27,22.29,22.26,22.28,100330.0
2021-10-21 14:05:00,22.28,22.3,22.27,22.28,128324.0,22.28,22.3,22.27,22.28,128324.0
2021-10-21 14:10:00,22.28,22.28,22.26,22.26,123688.0,22.28,22.28,22.26,22.26,123688.0
2021-10-21 14:15:00,22.26,22.27,22.24,22.27,243830.0,22.26,22.27,22.24,22.27,243830.0
2021-10-21 14:20:00,22.27,22.31,22.25,22.26,245673.0,22.27,22.31,22.25,22.26,245673.0
2021-10-21 14:25:00,22.26,22.27,22.23,22.23,163500.0,22.26,22.27,22.23,22.23,163500.0
2021-10-21 14:30:00,22.24,22.3,22.23,22.27,304842.0,22.24,22.3,22.23,22.27,304842.0
2021-10-21 14:35:00,22.26,22.27,22.23,22.23,223976.0,22.26,22.27,22.23,22.23,223976.0
2021-10-21 14:40:00,22.23,22.27,22.23,22.27,158574.0,22.23,22.27,22.23,22.27,158574.0
2021-10-21 14:45:00,22.27,22.32,22.24,22.32,272778.0,22.27,22.32,22.24,22.32,272778.0
2021-10-21 14:50:00,22.31,22.32,22.27,22.29,241120.0,22.31,22.32,22.27,22.29,241120.0
2021-10-21 14:55:00,22.29,22.31,22.28,22.3,205969.0,22.29,22.31,22.28,22.3,205969.0
2021-10-21 15:00:00,22.3,22.33,22.3,22.32,315953.0,22.3,22.33,22.3,22.32,315953.0
2021-10-21 15:05:00,22.33,22.35,22.29,22.3,354447.0,22.33,22.35,22.29,22.3,354447.0
2021-10-21 15:10:00,22.3,22.32,22.28,22.29,245234.0,22.3,22.32,22.28,22.29,245234.0
2021-10-21 15:15:00,22.29,22.32,22.27,22.3,267136.0,22.29,22.32,22.27,22.3,267136.0
2021-10-21 15:20:00,22.3,22.36,22.29,22.35,293264.0,22.3,22.36,22.29,22.35,293264.0
2021-10-21 15:25:00,22.35,22.35,22.32,22.34,142512.0,22.35,22.35,22.32,22.34,142512.0
2021-10-21 15:30:00,22.34,22.38,22.33,22.38,270533.0,22.34,22.38,22.33,22.38,270533.0
2021-10-21 15:35:00,22.38,22.38,22.32,22.34,315671.0,22.38,22.38,22.32,22.34,315671.0
2021-10-21 15:40:00,22.34,22.35,22.31,22.35,353595.0,22.34,22.35,22.31,22.35,353595.0
2021-10-21 15:45:00,22.34,22.35,22.31,22.32,352775.0,22.34,22.35,22.31,22.32,352775.0
2021-10-21 15:50:00,22.32,22.33,22.29,22.32,512737.0,22.32,22.33,22.29,22.32,512737.0
2021-10-21 15:55:00,22.32,22.35,22.31,22.33,594573.0,22.32,22.35,22.31,22.33,594573.0
2021-10-22 09:30:00,22.2,22.26,21.97,22.09,1680146.0,22.2,22.26,21.97,22.09,1680146.0
2021-10-22 09:35:00,22.09,22.15,22.01,22.05,598523.0,22.09,22.15,22.01,22.05,598523.0
2021-10-22 09:40:00,22.04,22.21,22.03,22.15,657464.0,22.04,22.21,22.03,22.15,657464.0
2021-10-22 09:45:00,22.14,22.2,22.1,22.11,469770.0,22.14,22.2,22.1,22.11,469770.0
2021-10-22 09:50:00,22.12,22.12,22.01,22.11,743487.0,22.12,22.12,22.01,22.11,743487.0
2021-10-22 09:55:00,22.12,22.18,22.08,22.12,476109.0,22.12,22.18,22.08,22.12,476109.0
2021-10-22 10:00:00,22.12,22.13,22.03,22.05,503522.0,22.12,22.13,22.03,22.05,503522.0
2021-10-22 10:05:00,22.06,22.09,21.99,22.07,1086998.0,22.06,22.09,21.99,22.07,1086998.0
2021-10-22 10:10:00,22.07,22.16,22.07,22.13,632266.0,22.07,22.16,22.07,22.13,632266.0
2021-10-22 10:15:00,22.12,22.21,22.08,22.2,441747.0,22.12,22.21,22.08,22.2,441747.0
2021-10-22 10:20:00,22.2,22.25,22.15,22.17,361320.0,22.2,22.25,22.15,22.17,361320.0
2021-10-22 10:25:00,22.17,22.24,22.15,22.2,326089.0,22.17,22.24,22.15,22.2,326089.0
2021-10-22 10:30:00,22.21,22.25,22.17,22.21,302108.0,22.21,22.25,22.17,22.21,302108.0
2021-10-22 10:35:00,22.21,22.22,22.15,22.18,421395.0,22.21,22.22,22.15,22.18,421395.0
2021-10-22 10:40:00,22.17,22.18,22.09,22.1,387994.0,22.17,22.18,22.09,22.1,387994.0
2021-10-22 10:45:00,22.11,22.15,22.07,22.07,253007.0,22.11,22.15,22.07,22.07,253007.0
2021-10-22 10:50:00,22.07,22.1,22.02,22.03,251836.0,22.07,22.1,22.02,22.03,251836.0
2021-10-22 10:55:00,22.03,22.08,22.01,22.05,272211.0,22.03,22.08,22.01,22.05,272211.0
2021-10-22 11:00:00,22.04,22.1,22.03,22.07,201054.0,22.04,22.1,22.03,22.07,201054.0
2021-10-22 11:05:00,22.07,22.11,22.06,22.11,147731.0,22.07,22.11,22.06,22.11,147731.0
2021-10-22 11:10:00,22.1,22.14,22.09,22.09,173808.0,22.1,22.14,22.09,22.09,173808.0
2021-10-22 11:15:00,22.1,22.1,22.03,22.07,197883.0,22.1,22.1,22.03,22.07,197883.0
2021-10-22 11:20:00,22.07,22.07,21.99,22.01,335402.0,22.07,22.07,21.99,22.01,335402.0
2021-10-22 11:25:00,22.0,22.01,21.94,21.96,391152.0,22.0,22.01,21.94,21.96,391152.0
2021-10-22 11:30:00,21.96,22.0,21.91,21.97,426100.0,21.96,22.0,21.91,21.97,426100.0
2021-10-22 11:35:00,21.97,21.99,21.91,21.92,435755.0,21.97,21.99,21.91,21.92,435755.0
2021-10-22 11:40:00,21.92,21.94,21.88,21.9,611336.0,21.92,21.94,21.88,21.9,611336.0
2021-10-22 11:45:00,21.89,21.9,21.85,21.87,528234.0,21.89,21.9,21.85,21.87,528234.0
2021-10-22 11:50:00,21.87,21.94,21.85,21.94,316038.0,21.87,21.94,21.85,21.94,316038.0
2021-10-22 11:55:00,21.93,21.97,21.92,21.93,402114.0,21.93,21.97,21.92,21.93,402114.0
2021-10-22 12:00:00,21.94,22.0,21.91,21.98,226173.0,21.94,22.0,21.91,21.98,226173.0
2021-10-22 12:05:00,21.98,21.99,21.92,21.95,122134.0,21.98,21.99,21.92,21.95,122134.0
2021-10-22 12:10:00,21.96,21.98,21.94,21.97,166596.0,21.96,21.98,21.94,21.97,166596.0
2021-10-22 12:15:00,21.96,21.98,21.93,21.97,162270.0,21.96,21.98,21.93,21.97,162270.0
2021-10-22 12:20:00,21.98,22.02,21.94,21.94,449023.0,21.98,22.02,21.94,21.94,449023.0
2021-10-22 12:25:00,21.95,21.96,21.92,21.93,210234.0,21.95,21.96,21.92,21.93,210234.0
2021-10-22 12:30:00,21.93,21.98,21.89,21.97,663817.0,21.93,21.98,21.89,21.97,663817.0
2021-10-22 12:35:00,21.98,22.03,21.97,21.98,284117.0,21.98,22.03,21.97,21.98,284117.0
2021-10-22 12:40:00,21.99,22.06,21.98,22.04,213679.0,21.99,22.06,21.98,22.04,213679.0
2021-10-22 12:45:00,22.04,22.07,22.02,22.06,175557.0,22.04,22.07,22.02,22.06,175557.0
2021-10-22 12:50:00,22.05,22.07,22.02,22.07,275357.0,22.05,22.07,22.02,22.07,275357.0
2021-10-22 12:55:00,22.07,22.07,21.99,22.01,272854.0,22.07,22.07,21.99,22.01,272854.0
2021-10-22 13:00:00,22.01,22.03,21.99,22.02,150284.0,22.01,22.03,21.99,22.02,150284.0
2021-10-22 13:05:00,22.03,22.09,22.01,22.09,221715.0,22.03,22.09,22.01,22.09,221715.0
2021-10-22 13:10:00,22.09,22.11,22.08,22.1,157306.0,22.09,22.11,22.08,22.1,157306.0
2021-10-22 13:15:00,22.11,22.14,22.09,22.13,286159.0,22.11,22.14,22.09,22.13,286159.0
2021-10-22 13:20:00,22.12,22.15,22.11,22.14,237551.0,22.12,22.15,22.11,22.14,237551.0
2021-10-22 13:25:00,22.14,22.16,22.12,22.13,188545.0,22.14,22.16,22.12,22.13,188545.0
2021-10-22 13:30:00,22.13,22.14,22.09,22.13,178530.0,22.13,22.14,22.09,22.13,178530.0
2021-10-22 13:35:00,22.12,22.15,22.11,22.13,76997.0,22.12,22.15,22.11,22.13,76997.0
2021-10-22 13:40:00,22.14,22.15,22.13,22.14,107583.0,22.14,22.15,22.13,22.14,107583.0
2021-10-22 13:45:00,22.14,22.21,22.14,22.2,254557.0,22.14,22.21,22.14,22.2,254557.0
2021-10-22 13:50:00,22.21,22.23,22.19,22.2,222892.0,22.21,22.23,22.19,22.2,222892.0
2021-10-22 13:55:00,22.21,22.22,22.18,22.18,138847.0,22.21,22.22,22.18,22.18,138847.0
2021-10-22 14:00:00,22.19,22.22,22.17,22.21,193263.0,22.19,22.22,22.17,22.21,193263.0
2021-10-22 14:05:00,22.21,22.23,22.19,22.22,114864.0,22.21,22.23,22.19,22.22,114864.0
2021-10-22 14:10:00,22.23,22.25,22.22,22.24,164535.0,22.23,22.25,22.22,22.24,164535.0
2021-10-22 14:15:00,22.23,22.25,22.2,22.21,173490.0,22.23,22.25,22.2,22.21,173490.0
2021-10-22 14:20:00,22.21,22.21,22.18,22.2,183607.0,22.21,22.21,22.18,22.2,183607.0
2021-10-22 14:25:00,22.2,22.22,22.2,22.21,115838.0,22.2,22.22,22.2,22.21,115838.0
2021-10-22 14:30:00,22.21,22.25,22.2,22.24,210302.0,22.21,22.25,22.2,22.24,210302.0
2021-10-22 14:35:00,22.25,22.28,22.22,22.23,272095.0,22.25,22.28,22.22,22.23,272095.0
2021-10-22 14:40:00,22.23,22.25,22.19,22.2,206315.0,22.23,22.25,22.19,22.2,206315.0
2021-10-22 14:45:00,22.2,22.2,22.17,22.17,247063.0,22.2,22.2,22.17,22.17,247063.0
2021-10-22 14:50:00,22.17,22.18,22.13,22.14,249948.0,22.17,22.18,22.13,22.14,249948.0
2021-10-22 14:55:00,22.15,22.17,22.14,22.14,89700.0,22.15,22.17,22.14,22.14,89700.0
2021-10-22 15:00:00,22.14,22.16,22.12,22.14,222088.0,22.14,22.16,22.12,22.14,222088.0
2021-10-22 15:05:00,22.14,22.21,22.14,22.19,191005.0,22.14,22.21,22.14,22.19,191005.0
2021-10-22 15:10:00,22.19,22.26,22.18,22.23,376647.0,22.19,22.26,22.18,22.23,376647.0
2021-10-22 15:15:00,22.23,22.27,22.23,22.23,203874.0,22.23,22.27,22.23,22.23,203874.0
2021-10-22 15:20:00,22.23,22.28,22.23,22.27,204290.0,22.23,22.28,22.23,22.27,204290.0
2021-10-22 15:25:00,22.27,22.29,22.26,22.29,153010.0,22.27,22.29,22.26,22.29,153010.0
2021-10-22 15:30:00,22.29,22.34,22.29,22.3,337896.0,22.29,22.34,22.29,22.3,337896.0
2021-10-22 15:35:00,22.3,22.3,22.22,22.23,286456.0,22.3,22.3,22.22,22.23,286456.0
2021-10-22 15:40:00,22.23,22.26,22.2,22.21,461911.0,22.23,22.26,22.2,22.21,461911.0
2021-10-22 15:45:00,22.21,22.29,22.2,22.29,579373.0,22.21,22.29,22.2,22.29,579373.0
2021-10-22 15:50:00,22.29,22.32,22.28,22.3,635843.0,22.29,22.32,22.28,22.3,635843.0
2021-10-22 15:55:00,22.29,22.33,22.28,22.29,900005.0,22.29,22.33,22.28,22.29,900005.0
2021-10-25 09:30:00,21.79,22.1,21.75,22.03,1862528.0,21.79,22.1,21.75,22.03,1862528.0
2021-10-25 09:35:00,22.04,22.14,21.93,21.94,748498.0,22.04,22.14,21.93,21.94,748498.0
2021-10-25 09:40:00,21.94,21.96,21.84,21.87,645885.0,21.94,21.96,21.84,21.87,645885.0
2021-10-25 09:45:00,21.86,21.87,21.71,21.79,1070498.0,21.86,21.87,21.71,21.79,1070498.0
2021-10-25 09:50:00,21.8,21.93,21.78,21.93,562774.0,21.8,21.93,21.78,21.93,562774.0
2021-10-25 09:55:00,21.93,21.96,21.85,21.92,478714.0,21.93,21.96,21.85,21.92,478714.0
2021-10-25 10:00:00,21.93,22.03,21.91,22.02,580115.0,21.93,22.03,21.91,22.02,580115.0
2021-10-25 10:05:00,22.01,22.09,21.99,22.01,473625.0,22.01,22.09,21.99,22.01,473625.0
2021-10-25 10:10:00,22.01,22.14,22.0,22.11,486025.0,22.01,22.14,22.0,22.11,486025.0
2021-10-25 10:15:00,22.11,22.17,22.09,22.12,445165.0,22.11,22.17,22.09,22.12,445165.0
2021-10-25 10:20:00,22.12,22.15,22.06,22.1,374185.0,22.12,22.15,22.06,22.1,374185.0
2021-10-25 10:25:00,22.09,22.11,22.02,22.04,254944.0,22.09,22.11,22.02,22.04,254944.0
2021-10-25 10:30:00,22.04,22.1,22.0,22.07,366521.0,22.04,22.1,22.0,22.07,366521.0
2021-10-25 10:35:00,22.08,22.12,22.07,22.1,376574.0,22.08,22.12,22.07,22.1,376574.0
2021-10-25 10:40:00,22.09,22.13,22.07,22.09,263355.0,22.09,22.13,22.07,22.09,263355.0
2021-10-25 10:45:00,22.08,22.13,22.08,22.11,270130.0,22.08,22.13,22.08,22.11,270130.0
2021-10-25 10:50:00,22.12,22.14,22.08,22.11,414302.0,22.12,22.14,22.08,22.11,414302.0
2021-10-25 10:55:00,22.11,22.12,22.04,22.05,307522.0,22.11,22.12,22.04,22.05,307522.0
2021-10-25 11:00:00,22.05,22.06,21.99,22.02,328624.0,22.05,22.06,21.99,22.02,328624.0
2021-10-25 11:05:00,22.02,22.02,21.97,21.99,241512.0,22.02,22.02,21.97,21.99,241512.0
2021-10-25 11:10:00,21.98,22.02,21.98,22.0,155865.0,21.98,22.02,21.98,22.0,155865.0
2021-10-25 11:15:00,22.01,22.04,21.98,22.02,175043.0,22.01,22.04,21.98,22.02,175043.0
2021-10-25 11:20:00,22.02,22.06,22.0,22.01,218445.0,22.02,22.06,22.0,22.01,218445.0
2021-10-25 11:25:00,22.01,22.03,21.97,22.01,199762.0,22.01,22.03,21.97,22.01,199762.0
2021-10-25 11:30:00,22.01,22.01,21.97,21.98,250653.0,22.01,22.01,21.97,21.98,250653.0
2021-10-25 11:35:00,21.98,22.0,21.94,21.96,238875.0,21.98,22.0,21.94,21.96,238875.0
2021-10-25 11:40:00,21.95,21.97,21.93,21.96,161714.0,21.95,21.97,21.93,21.96,161714.0
2021-10-25 11:45:00,21.96,22.0,21.95,21.99,203740.0,21.96,22.0,21.95,21.99,203740.0
2021-10-25 11:50:00,22.0,22.01,21.96,21.96,155175.0,22.0,22.01,21.96,21.96,155175.0
2021-10-25 11:55:00,21.97,21.99,21.96,21.98,97767.0,21.97,21.99,21.96,21.98,97767.0
2021-10-25 12:00:00,21.98,22.0,21.96,21.98,149412.0,21.98,22.0,21.96,21.98,149412.0
2021-10-25 12:05:00,21.98,21.99,21.94,21.94,135580.0,21.98,21.99,21.94,21.94,135580.0
2021-10-25 12:10:00,21.95,21.95,21.9,21.92,185446.0,21.95,21.95,21.9,21.92,185446.0
2021-10-25 12:15:00,21.91,21.93,21.9,21.91,155149.0,21.91,21.93,21.9,21.91,155149.0
2021-10-25 12:20:00,21.9,21.92,21.89,21.9,218395.0,21.9,21.92,21.89,21.9,218395.0
2021-10-25 12:25:00,21.91,21.94,21.9,21.93,134684.0,21.91,21.94,21.9,21.93,134684.0
2021-10-25 12:30:00,21.93,21.94,21.9,21.91,109041.0,21.93,21.94,21.9,21.91,109041.0
2021-10-25 12:35:00,21.9,21.91,21.85,21.87,228455.0,21.9,21.91,21.85,21.87,228455.0
2021-10-25 12:40:00,21.87,21.9,21.86,21.89,127243.0,21.87,21.9,21.86,21.89,127243.0
2021-10-25 12:45:00,21.89,21.92,21.87,21.9,186139.0,21.89,21.92,21.87,21.9,186139.0
2021-10-25 12:50:00,21.89,21.9,21.87,21.89,93673.0,21.89,21.9,21.87,21.89,93673.0
2021-10-25 12:55:00,21.89,21.93,21.87,21.9,164367.0,21.89,21.93,21.87,21.9,164367.0
2021-10-25 13:00:00,21.89,21.93,21.89,21.92,170572.0,21.89,21.93,21.89,21.92,170572.0
2021-10-25 13:05:00,21.92,21.93,21.89,21.92,124570.0,21.92,21.93,21.89,21.92,124570.0
2021-10-25 13:10:00,21.92,21.95,21.88,21.95,129220.0,21.92,21.95,21.88,21.95,129220.0
2021-10-25 13:15:00,21.95,21.95,21.92,21.94,118924.0,21.95,21.95,21.92,21.94,118924.0
2021-10-25 13:20:00,21.95,21.95,21.93,21.94,99652.0,21.95,21.95,21.93,21.94,99652.0
2021-10-25 13:25:00,21.94,21.96,21.92,21.93,213883.0,21.94,21.96,21.92,21.93,213883.0
2021-10-25 13:30:00,21.94,21.94,21.88,21.89,139019.0,21.94,21.94,21.88,21.89,139019.0
2021-10-25 13:35:00,21.89,21.89,21.86,21.87,161884.0,21.89,21.89,21.86,21.87,161884.0
2021-10-25 13:40:00,21.87,21.91,21.86,21.91,153943.0,21.87,21.91,21.86,21.91,153943.0
2021-10-25 13:45:00,21.91,21.92,21.89,21.9,101322.0,21.91,21.92,21.89,21.9,101322.0
2021-10-25 13:50:00,21.91,21.91,21.87,21.89,172765.0,21.91,21.91,21.87,21.89,172765.0
2021-10-25 13:55:00,21.89,21.91,21.87,21.87,170948.0,21.89,21.91,21.87,21.87,170948.0
2021-10-25 14:00:00,21.87,21.89,21.86,21.89,163358.0,21.87,21.89,21.86,21.89,163358.0
2021-10-25 14:05:00,21.89,21.92,21.88,21.92,119481.0,21.89,21.92,21.88,21.92,119481.0
2021-10-25 14:10:00,21.92,21.95,21.88,21.94,280593.0,21.92,21.95,21.88,21.94,280593.0
2021-10-25 14:15:00,21.94,21.96,21.92,21.93,142600.0,21.94,21.96,21.92,21.93,142600.0
2021-10-25 14:20:00,21.93,21.94,21.91,21.94,147154.0,21.93,21.94,21.91,21.94,147154.0
2021-10-25 14:25:00,21.93,21.95,21.92,21.92,249292.0,21.93,21.95,21.92,21.92,249292.0
2021-10-25 14:30:00,21.93,21.94,21.88,21.89,165103.0,21.93,21.94,21.88,21.89,165103.0
2021-10-25 14:35:00,21.89,21.9,21.87,21.88,258235.0,21.89,21.9,21.87,21.88,258235.0
2021-10-25 14:40:00,21.88,21.88,21.85,21.86,225779.0,21.88,21.88,21.85,21.86,225779.0
2021-10-25 14:45:00,21.86,21.86,21.83,21.85,283974.0,21.86,21.86,21.83,21.85,283974.0
2021-10-25 14:50:00,21.85,21.92,21.84,21.91,311700.0,21.85,21.92,21.84,21.91,311700.0
2021-10-25 14:55:00,21.91,21.93,21.89,21.92,224717.0,21.91,21.93,21.89,21.92,224717.0
2021-10-25 15:00:00,21.92,21.94,21.9,21.92,133373.0,21.92,21.94,21.9,21.92,133373.0
2021-10-25 15:05:00,21.93,21.93,21.89,21.9,151498.0,21.93,21.93,21.89,21.9,151498.0
2021-10-25 15:10:00,21.89,21.93,21.89,21.91,156611.0,21.89,21.93,21.89,21.91,156611.0
2021-10-25 15:15:00,21.91,21.91,21.87,21.9,154651.0,21.91,21.91,21.87,21.9,154651.0
2021-10-25 15:20:00,21.9,21.93,21.89,21.92,144258.0,21.9,21.93,21.89,21.92,144258.0
2021-10-25 15:25:00,21.92,21.94,21.91,21.94,118944.0,21.92,21.94,21.91,21.94,118944.0
2021-10-25 15:30:00,21.94,21.99,21.93,21.98,319160.0,21.94,21.99,21.93,21.98,319160.0
2021-10-25 15:35:00,21.99,22.0,21.95,21.96,230480.0,21.99,22.0,21.95,21.96,230480.0
2021-10-25 15:40:00,21.96,21.99,21.95,21.97,582458.0,21.96,21.99,21.95,21.97,582458.0
2021-10-25 15:45:00,21.96,21.99,21.93,21.98,254045.0,21.96,21.99,21.93,21.98,254045.0
2021-10-25 15:50:00,21.98,22.04,21.97,22.04,658297.0,21.98,22.04,21.97,22.04,658297.0
2021-10-25 15:55:00,22.04,22.07,22.01,22.05,1328013.0,22.04,22.07,22.01,22.05,1328013.0
2021-10-26 09:30:00,22.2,22.47,22.13,22.18,1704794.0,22.2,22.47,22.13,22.18,1704794.0
2021-10-26 09:35:00,22.17,22.39,22.12,22.32,684568.0,22.17,22.39,22.12,22.32,684568.0
2021-10-26 09:40:00,22.31,22.42,22.27,22.39,549631.0,22.31,22.42,22.27,22.39,549631.0
2021-10-26 09:45:00,22.4,22.44,22.3,22.34,533104.0,22.4,22.44,22.3,22.34,533104.0
2021-10-26 09:50:00,22.34,22.41,22.31,22.37,494514.0,22.34,22.41,22.31,22.37,494514.0
2021-10-26 09:55:00,22.37,22.41,22.27,22.28,348861.0,22.37,22.41,22.27,22.28,348861.0
2021-10-26 10:00:00,22.28,22.38,22.27,22.36,346037.0,22.28,22.38,22.27,22.36,346037.0
2021-10-26 10:05:00,22.36,22.41,22.32,22.4,344212.0,22.36,22.41,22.32,22.4,344212.0
2021-10-26 10:10:00,22.41,22.43,22.34,22.37,344759.0,22.41,22.43,22.34,22.37,344759.0
2021-10-26 10:15:00,22.37,22.38,22.29,22.31,323574.0,22.37,22.38,22.29,22.31,323574.0
2021-10-26 10:20:00,22.3,22.41,22.3,22.4,255248.0,22.3,22.41,22.3,22.4,255248.0
2021-10-26 10:25:00,22.4,22.42,22.35,22.39,327439.0,22.4,22.42,22.35,22.39,327439.0
2021-10-26 10:30:00,22.39,22.4,22.33,22.38,235183.0,22.39,22.4,22.33,22.38,235183.0
2021-10-26 10:35:00,22.38,22.42,22.35,22.4,271087.0,22.38,22.42,22.35,22.4,271087.0
2021-10-26 10:40:00,22.39,22.41,22.31,22.35,362699.0,22.39,22.41,22.31,22.35,362699.0
2021-10-26 10:45:00,22.35,22.37,22.31,22.33,271514.0,22.35,22.37,22.31,22.33,271514.0
2021-10-26 10:50:00,22.32,22.33,22.29,22.32,222099.0,22.32,22.33,22.29,22.32,222099.0
2021-10-26 10:55:00,22.32,22.32,22.26,22.29,263555.0,22.32,22.32,22.26,22.29,263555.0
2021-10-26 11:00:00,22.28,22.3,22.23,22.23,178718.0,22.28,22.3,22.23,22.23,178718.0
2021-10-26 11:05:00,22.23,22.26,22.18,22.21,388245.0,22.23,22.26,22.18,22.21,388245.0
2021-10-26 11:10:00,22.21,22.23,22.12,22.16,603314.0,22.21,22.23,22.12,22.16,603314.0
2021-10-26 11:15:00,22.16,22.22,22.15,22.21,221105.0,22.16,22.22,22.15,22.21,221105.0
2021-10-26 11:20:00,22.21,22.21,22.16,22.18,217793.0,22.21,22.21,22.16,22.18,217793.0
2021-10-26 11:25:00,22.18,22.2,22.17,22.2,141545.0,22.18,22.2,22.17,22.2,141545.0
2021-10-26 11:30:00,22.19,22.21,22.13,22.14,291078.0,22.19,22.21,22.13,22.14,291078.0
2021-10-26 11:35:00,22.14,22.15,22.1,22.13,238265.0,22.14,22.15,22.1,22.13,238265.0
2021-10-26 11:40:00,22.14,22.15,22.12,22.14,154457.0,22.14,22.15,22.12,22.14,154457.0
2021-10-26 11:45:00,22.14,22.15,22.06,22.07,193527.0,22.14,22.15,22.06,22.07,193527.0
2021-10-26 11:50:00,22.07,22.13,22.06,22.11,159780.0,22.07,22.13,22.06,22.11,159780.0
2021-10-26 11:55:00,22.12,22.14,22.05,22.06,162598.0,22.12,22.14,22.05,22.06,162598.0
2021-10-26 12:00:00,22.06,22.08,21.98,21.99,430048.0,22.06,22.08,21.98,21.99,430048.0
2021-10-26 12:05:00,21.98,22.02,21.95,21.95,212893.0,21.98,22.02,21.95,21.95,212893.0
2021-10-26 12:10:00,21.96,22.0,21.94,21.99,244273.0,21.96,22.0,21.94,21.99,244273.0
2021-10-26 12:15:00,22.0,22.04,21.99,22.02,190309.0,22.0,22.04,21.99,22.02,190309.0
2021-10-26 12:20:00,22.02,22.03,21.96,21.97,152205.0,22.02,22.03,21.96,21.97,152205.0
2021-10-26 12:25:00,21.97,21.99,21.94,21.94,174976.0,21.97,21.99,21.94,21.94,174976.0
2021-10-26 12:30:00,21.94,21.95,21.91,21.93,281644.0,21.94,21.95,21.91,21.93,281644.0
2021-10-26 12:35:00,21.93,21.95,21.87,21.88,248925.0,21.93,21.95,21.87,21.88,248925.0
2021-10-26 12:40:00,21.87,21.89,21.84,21.87,322024.0,21.87,21.89,21.84,21.87,322024.0
2021-10-26 12:45:00,21.86,21.87,21.79,21.82,353834.0,21.86,21.87,21.79,21.82,353834.0
2021-10-26 12:50:00,21.81,21.84,21.8,21.81,153410.0,21.81,21.84,21.8,21.81,153410.0
2021-10-26 12:55:00,21.82,21.84,21.79,21.83,302834.0,21.82,21.84,21.79,21.83,302834.0
2021-10-26 13:00:00,21.82,21.83,21.78,21.8,211994.0,21.82,21.83,21.78,21.8,211994.0
2021-10-26 13:05:00,21.81,21.81,21.78,21.78,196270.0,21.81,21.81,21.78,21.78,196270.0
2021-10-26 13:10:00,21.78,21.79,21.75,21.79,275850.0,21.78,21.79,21.75,21.79,275850.0
2021-10-26 13:15:00,21.79,21.8,21.77,21.78,250026.0,21.79,21.8,21.77,21.78,250026.0
2021-10-26 13:20:00,21.78,21.8,21.67,21.68,1015910.0,21.78,21.8,21.67,21.68,1015910.0
2021-10-26 13:25:00,21.68,21.74,21.66,21.71,221721.0,21.68,21.74,21.66,21.71,221721.0
2021-10-26 13:30:00,21.71,21.74,21.7,21.74,322263.0,21.71,21.74,21.7,21.74,322263.0
2021-10-26 13:35:00,21.73,21.76,21.73,21.75,670937.0,21.73,21.76,21.73,21.75,670937.0
2021-10-26 13:40:00,21.75,21.76,21.7,21.71,156744.0,21.75,21.76,21.7,21.71,156744.0
2021-10-26 13:45:00,21.72,21.74,21.7,21.71,124974.0,21.72,21.74,21.7,21.71,124974.0
2021-10-26 13:50:00,21.71,21.79,21.71,21.79,259711.0,21.71,21.79,21.71,21.79,259711.0
2021-10-26 13:55:00,21.79,21.83,21.78,21.83,169926.0,21.79,21.83,21.78,21.83,169926.0
2021-10-26 14:00:00,21.82,21.86,21.82,21.86,140948.0,21.82,21.86,21.82,21.86,140948.0
2021-10-26 14:05:00,21.86,21.9,21.82,21.9,141243.0,21.86,21.9,21.82,21.9,141243.0
2021-10-26 14:10:00,21.89,21.93,21.88,21.92,159874.0,21.89,21.93,21.88,21.92,159874.0
2021-10-26 14:15:00,21.93,21.94,21.91,21.94,206803.0,21.93,21.94,21.91,21.94,206803.0
2021-10-26 14:20:00,21.93,21.93,21.87,21.9,199457.0,21.93,21.93,21.87,21.9,199457.0
2021-10-26 14:25:00,21.9,21.92,21.88,21.91,162170.0,21.9,21.92,21.88,21.91,162170.0
2021-10-26 14:30:00,21.91,21.93,21.9,21.91,109097.0,21.91,21.93,21.9,21.91,109097.0
2021-10-26 14:35:00,21.92,21.93,21.9,21.91,119484.0,21.92,21.93,21.9,21.91,119484.0
2021-10-26 14:40:00,21.91,21.91,21.87,21.88,131517.0,21.91,21.91,21.87,21.88,131517.0
2021-10-26 14:45:00,21.89,21.9,21.86,21.87,109890.0,21.89,21.9,21.86,21.87,109890.0
2021-10-26 14:50:00,21.88,21.88,21.85,21.87,132472.0,21.88,21.88,21.85,21.87,132472.0
2021-10-26 14:55:00,21.87,21.89,21.85,21.89,144192.0,21.87,21.89,21.85,21.89,144192.0
2021-10-26 15:00:00,21.89,21.92,21.88,21.92,340890.0,21.89,21.92,21.88,21.92,340890.0
2021-10-26 15:05:00,21.92,21.92,21.89,21.89,100397.0,21.92,21.92,21.89,21.89,100397.0
2021-10-26 15:10:00,21.89,21.9,21.87,21.88,168104.0,21.89,21.9,21.87,21.88,168104.0
2021-10-26 15:15:00,21.89,21.89,21.85,21.86,124592.0,21.89,21.89,21.85,21.86,124592.0
2021-10-26 15:20:00,21.86,21.89,21.85,21.87,213123.0,21.86,21.89,21.85,21.87,213123.0
2021-10-26 15:25:00,21.87,21.88,21.82,21.84,334501.0,21.87,21.88,21.82,21.84,334501.0
2021-10-26 15:30:00,21.84,21.89,21.84,21.89,252065.0,21.84,21.89,21.84,21.89,252065.0
2021-10-26 15:35:00,21.88,21.9,21.84,21.85,228325.0,21.88,21.9,21.84,21.85,228325.0
2021-10-26 15:40:00,21.85,21.85,21.82,21.84,225079.0,21.85,21.85,21.82,21.84,225079.0
2021-10-26 15:45:00,21.84,21.87,21.83,21.84,272465.0,21.84,21.87,21.83,21.84,272465.0
2021-10-26 15:50:00,21.84,21.85,21.81,21.82,344956.0,21.84,21.85,21.81,21.82,344956.0
2021-10-26 15:55:00,21.82,21.84,21.81,21.82,635476.0,21.82,21.84,21.81,21.82,635476.0
2021-10-27 09:30:00,21.9,21.94,21.78,21.94,1223347.0,21.9,21.94,21.78,21.94,1223347.0
2021-10-27 09:35:00,21.95,22.0,21.82,21.89,586493.0,21.95,22.0,21.82,21.89,586493.0
2021-10-27 09:40:00,21.89,21.89,21.64,21.67,885559.0,21.89,21.89,21.64,21.67,885559.0
2021-10-27 09:45:00,21.67,21.8,21.61,21.7,1288748.0,21.67,21.8,21.61,21.7,1288748.0
2021-10-27 09:50:00,21.7,21.79,21.69,21.75,289374.0,21.7,21.79,21.69,21.75,289374.0
2021-10-27 09:55:00,21.76,21.78,21.66,21.71,240343.0,21.76,21.78,21.66,21.71,240343.0
2021-10-27 10:00:00,21.71,21.78,21.65,21.67,321817.0,21.71,21.78,21.65,21.67,321817.0
2021-10-27 10:05:00,21.67,21.79,21.66,21.77,328958.0,21.67,21.79,21.66,21.77,328958.0
2021-10-27 10:10:00,21.77,21.88,21.75,21.87,505858.0,21.77,21.88,21.75,21.87,505858.0
2021-10-27 10:15:00,21.87,21.9,21.81,21.82,358938.0,21.87,21.9,21.81,21.82,358938.0
2021-10-27 10:20:00,21.81,21.87,21.8,21.8,209433.0,21.81,21.87,21.8,21.8,209433.0
2021-10-27 10:25:00,21.81,21.84,21.75,21.76,260788.0,21.81,21.84,21.75,21.76,260788.0
2021-10-27 10:30:00,21.76,21.8,21.73,21.76,372298.0,21.76,21.8,21.73,21.76,372298.0
2021-10-27 10:35:00,21.76,21.77,21.71,21.72,257559.0,21.76,21.77,21.71,21.72,257559.0
2021-10-27 10:40:00,21.72,21.75,21.7,21.73,249315.0,21.72,21.75,21.7,21.73,249315.0
2021-10-27 10:45:00,21.73,21.74,21.69,21.72,197066.0,21.73,21.74,21.69,21.72,197066.0
2021-10-27 10:50:00,21.72,21.77,21.71,21.72,164714.0,21.72,21.77,21.71,21.72,164714.0
2021-10-27 10:55:00,21.73,21.76,21.69,21.73,193558.0,21.73,21.76,21.69,21.73,193558.0
2021-10-27 11:00:00,21.74,21.84,21.73,21.8,186377.0,21.74,21.84,21.73,21.8,186377.0
2021-10-27 11:05:00,21.81,21.84,21.79,21.8,161254.0,21.81,21.84,21.79,21.8,161254.0
2021-10-27 11:10:00,21.81,21.83,21.76,21.82,252352.0,21.81,21.83,21.76,21.82,252352.0
2021-10-27 11:15:00,21.82,21.86,21.81,21.84,252255.0,21.82,21.86,21.81,21.84,252255.0
2021-10-27 11:20:00,21.84,21.85,21.78,21.78,183216.0,21.84,21.85,21.78,21.78,183216.0
2021-10-27 11:25:00,21.79,21.79,21.72,21.73,213174.0,21.79,21.79,21.72,21.73,213174.0
2021-10-27 11:30:00,21.73,21.81,21.73,21.81,241539.0,21.73,21.81,21.73,21.81,241539.0
2021-10-27 11:35:00,21.82,21.84,21.81,21.82,229936.0,21.82,21.84,21.81,21.82,229936.0
2021-10-27 11:40:00,21.82,21.86,21.81,21.82,144920.0,21.82,21.86,21.81,21.82,144920.0
2021-10-27 11:45:00,21.82,21.85,21.8,21.84,114948.0,21.82,21.85,21.8,21.84,114948.0
2021-10-27 11:50:00,21.84,21.91,21.83,21.89,219273.0,21.84,21.91,21.83,21.89,219273.0
2021-10-27 11:55:00,21.89,21.93,21.88,21.92,175970.0,21.89,21.93,21.88,21.92,175970.0
2021-10-27 12:00:00,21.92,21.94,21.85,21.87,236104.0,21.92,21.94,21.85,21.87,236104.0
2021-10-27 12:05:00,21.87,21.92,21.85,21.91,138632.0,21.87,21.92,21.85,21.91,138632.0
2021-10-27 12:10:00,21.91,21.93,21.88,21.9,104330.0,21.91,21.93,21.88,21.9,104330.0
2021-10-27 12:15:00,21.9,21.91,21.81,21.82,136022.0,21.9,21.91,21.81,21.82,136022.0
2021-10-27 12:20:00,21.82,21.84,21.81,21.83,88792.0,21.82,21.84,21.81,21.83,88792.0
2021-10-27 12:25:00,21.82,21.83,21.78,21.82,116161.0,21.82,21.83,21.78,21.82,116161.0
2021-10-27 12:30:00,21.82,21.82,21.79,21.79,44609.0,21.82,21.82,21.79,21.79,44609.0
2021-10-27 12:35:00,21.8,21.84,21.79,21.82,151399.0,21.8,21.84,21.79,21.82,151399.0
2021-10-27 12:40:00,21.82,21.82,21.79,21.82,112735.0,21.82,21.82,21.79,21.82,112735.0
2021-10-27 12:45:00,21.82,21.83,21.8,21.82,101727.0,21.82,21.83,21.8,21.82,101727.0
2021-10-27 12:50:00,21.82,21.83,21.8,21.8,60531.0,21.82,21.83,21.8,21.8,60531.0
2021-10-27 12:55:00,21.8,21.82,21.78,21.79,77298.0,21.8,21.82,21.78,21.79,77298.0
2021-10-27 13:00:00,21.79,21.79,21.75,21.76,146968.0,21.79,21.79,21.75,21.76,146968.0
2021-10-27 13:05:00,21.76,21.76,21.71,21.74,232777.0,21.76,21.76,21.71,21.74,232777.0
2021-10-27 13:10:00,21.75,21.77,21.73,21.75,228916.0,21.75,21.77,21.73,21.75,228916.0
2021-10-27 13:15:00,21.75,21.76,21.72,21.75,92131.0,21.75,21.76,21.72,21.75,92131.0
2021-10-27 13:20:00,21.74,21.76,21.74,21.76,164714.0,21.74,21.76,21.74,21.76,164714.0
2021-10-27 13:25:00,21.76,21.76,21.67,21.67,227599.0,21.76,21.76,21.67,21.67,227599.0
2021-10-27 13:30:00,21.67,21.69,21.65,21.66,232812.0,21.67,21.69,21.65,21.66,232812.0
2021-10-27 13:35:00,21.67,21.7,21.65,21.7,120365.0,21.67,21.7,21.65,21.7,120365.0
2021-10-27 13:40:00,21.7,21.75,21.69,21.75,104479.0,21.7,21.75,21.69,21.75,104479.0
2021-10-27 13:45:00,21.75,21.78,21.73,21.74,124857.0,21.75,21.78,21.73,21.74,124857.0
2021-10-27 13:50:00,21.74,21.79,21.74,21.79,178654.0,21.74,21.79,21.74,21.79,178654.0
2021-10-27 13:55:00,21.79,21.81,21.78,21.81,110389.0,21.79,21.81,21.78,21.81,110389.0
2021-10-27 14:00:00,21.81,21.81,21.76,21.78,107586.0,21.81,21.81,21.76,21.78,107586.0
2021-10-27 14:05:00,21.78,21.8,21.77,21.8,98079.0,21.78,21.8,21.77,21.8,98079.0
2021-10-27 14:10:00,21.8,21.82,21.79,21.8,115563.0,21.8,21.82,21.79,21.8,115563.0
2021-10-27 14:15:00,21.8,21.8,21.74,21.77,145709.0,21.8,21.8,21.74,21.77,145709.0
2021-10-27 14:20:00,21.78,21.79,21.76,21.78,114083.0,21.78,21.79,21.76,21.78,114083.0
2021-10-27 14:25:00,21.77,21.79,21.75,21.77,201584.0,21.77,21.79,21.75,21.77,201584.0
2021-10-27 14:30:00,21.78,21.82,21.77,21.8,296586.0,21.78,21.82,21.77,21.8,296586.0
2021-10-27 14:35:00,21.8,21.8,21.75,21.77,208836.0,21.8,21.8,21.75,21.77,208836.0
2021-10-27 14:40:00,21.77,21.78,21.75,21.76,108699.0,21.77,21.78,21.75,21.76,108699.0
2021-10-27 14:45:00,21.76,21.79,21.76,21.78,106449.0,21.76,21.79,21.76,21.78,106449.0
2021-10-27 14:50:00,21.78,21.81,21.78,21.78,82816.0,21.78,21.81,21.78,21.78,82816.0
2021-10-27 14:55:00,21.78,21.78,21.76,21.77,146061.0,21.78,21.78,21.76,21.77,146061.0
2021-10-27 15:00:00,21.77,21.77,21.72,21.73,118157.0,21.77,21.77,21.72,21.73,118157.0
2021-10-27 15:05:00,21.73,21.74,21.7,21.71,103036.0,21.73,21.74,21.7,21.71,103036.0
2021-10-27 15:10:00,21.72,21.72,21.66,21.67,249701.0,21.72,21.72,21.66,21.67,249701.0
2021-10-27 15:15:00,21.67,21.68,21.64,21.65,205417.0,21.67,21.68,21.64,21.65,205417.0
2021-10-27 15:20:00,21.64,21.69,21.63,21.68,249637.0,21.64,21.69,21.63,21.68,249637.0
2021-10-27 15:25:00,21.67,21.68,21.63,21.65,267352.0,21.67,21.68,21.63,21.65,267352.0
2021-10-27 15:30:00,21.65,21.66,21.62,21.66,243600.0,21.65,21.66,21.62,21.66,243600.0
2021-10-27 15:35:00,21.65,21.69,21.64,21.68,154586.0,21.65,21.69,21.64,21.68,154586.0
2021-10-27 15:40:00,21.68,21.69,21.65,21.66,168873.0,21.68,21.69,21.65,21.66,168873.0
2021-10-27 15:45:00,21.65,21.67,21.63,21.67,332743.0,21.65,21.67,21.63,21.67,332743.0
2021-10-27 15:50:00,21.67,21.67,21.63,21.65,332032.0,21.67,21.67,21.63,21.65,332032.0
2021-10-27 15:55:00,21.64,21.65,21.63,21.64,625366.0,21.64,21.65,21.63,21.64,625366.0
2021-10-28 09:30:00,21.64,21.64,21.31,21.44,1935397.0,21.64,21.64,21.31,21.44,1935397.0
2021-10-28 09:35:00,21.44,21.59,21.4,21.53,1406723.0,21.44,21.59,21.4,21.53,1406723.0
2021-10-28 09:40:00,21.51,21.57,21.41,21.48,722570.0,21.51,21.57,21.41,21.48,722570.0
2021-10-28 09:45:00,21.48,21.56,21.41,21.55,494794.0,21.48,21.56,21.41,21.55,494794.0
2021-10-28 09:50:00,21.56,21.66,21.52,21.63,514552.0,21.56,21.66,21.52,21.63,514552.0
2021-10-28 09:55:00,21.63,21.66,21.55,21.57,396632.0,21.63,21.66,21.55,21.57,396632.0
2021-10-28 10:00:00,21.56,21.62,21.48,21.48,423260.0,21.56,21.62,21.48,21.48,423260.0
2021-10-28 10:05:00,21.48,21.53,21.45,21.46,410134.0,21.48,21.53,21.45,21.46,410134.0
2021-10-28 10:10:00,21.47,21.53,21.43,21.51,478695.0,21.47,21.53,21.43,21.51,478695.0
2021-10-28 10:15:00,21.52,21.58,21.51,21.54,267059.0,21.52,21.58,21.51,21.54,267059.0
2021-10-28 10:20:00,21.54,21.63,21.51,21.62,293698.0,21.54,21.63,21.51,21.62,293698.0
2021-10-28 10:25:00,21.63,21.73,21.62,21.7,434881.0,21.63,21.73,21.62,21.7,434881.0
2021-10-28 10:30:00,21.7,21.73,21.64,21.68,303996.0,21.7,21.73,21.64,21.68,303996.0
2021-10-28 10:35:00,21.68,21.74,21.67,21.73,244325.0,21.68,21.74,21.67,21.73,244325.0
2021-10-28 10:40:00,21.73,21.76,21.66,21.67,267203.0,21.73,21.76,21.66,21.67,267203.0
2021-10-28 10:45:00,21.67,21.7,21.65,21.66,178567.0,21.67,21.7,21.65,21.66,178567.0
2021-10-28 10:50:00,21.65,21.71,21.65,21.69,176991.0,21.65,21.71,21.65,21.69,176991.0
2021-10-28 10:55:00,21.7,21.78,21.68,21.77,193314.0,21.7,21.78,21.68,21.77,193314.0
2021-10-28 11:00:00,21.77,21.8,21.76,21.77,226629.0,21.77,21.8,21.76,21.77,226629.0
2021-10-28 11:05:00,21.77,21.79,21.75,21.79,251597.0,21.77,21.79,21.75,21.79,251597.0
2021-10-28 11:10:00,21.79,21.84,21.78,21.8,348951.0,21.79,21.84,21.78,21.8,348951.0
2021-10-28 11:15:00,21.8,21.83,21.77,21.79,279884.0,21.8,21.83,21.77,21.79,279884.0
2021-10-28 11:20:00,21.8,21.8,21.74,21.77,194528.0,21.8,21.8,21.74,21.77,194528.0
2021-10-28 11:25:00,21.76,21.79,21.74,21.77,164982.0,21.76,21.79,21.74,21.77,164982.0
2021-10-28 11:30:00,21.77,21.82,21.76,21.8,304577.0,21.77,21.82,21.76,21.8,304577.0
2021-10-28 11:35:00,21.8,21.84,21.79,21.81,147895.0,21.8,21.84,21.79,21.81,147895.0
2021-10-28 11:40:00,21.81,21.86,21.8,21.86,276174.0,21.81,21.86,21.8,21.86,276174.0
2021-10-28 11:45:00,21.86,21.87,21.82,21.82,277492.0,21.86,21.87,21.82,21.82,277492.0
2021-10-28 11:50:00,21.83,21.85,21.81,21.82,165357.0,21.83,21.85,21.81,21.82,165357.0
2021-10-28 11:55:00,21.82,21.83,21.79,21.82,147028.0,21.82,21.83,21.79,21.82,147028.0
2021-10-28 12:00:00,21.81,21.85,21.79,21.84,422691.0,21.81,21.85,21.79,21.84,422691.0
2021-10-28 12:05:00,21.83,21.89,21.83,21.87,209321.0,21.83,21.89,21.83,21.87,209321.0
2021-10-28 12:10:00,21.87,21.94,21.86,21.92,292517.0,21.87,21.94,21.86,21.92,292517.0
2021-10-28 12:15:00,21.92,21.93,21.9,21.92,135719.0,21.92,21.93,21.9,21.92,135719.0
2021-10-28 12:20:00,21.92,21.93,21.89,21.9,201167.0,21.92,21.93,21.89,21.9,201167.0
2021-10-28 12:25:00,21.91,21.92,21.88,21.89,129335.0,21.91,21.92,21.88,21.89,129335.0
2021-10-28 12:30:00,21.9,21.91,21.86,21.88,144480.0,21.9,21.91,21.86,21.88,144480.0
2021-10-28 12:35:00,21.88,21.91,21.87,21.89,109799.0,21.88,21.91,21.87,21.89,109799.0
2021-10-28 12:40:00,21.89,21.92,21.86,21.9,174950.0,21.89,21.92,21.86,21.9,174950.0
2021-10-28 12:45:00,21.91,21.93,21.9,21.92,85059.0,21.91,21.93,21.9,21.92,85059.0
2021-10-28 12:50:00,21.93,21.94,21.91,21.94,197816.0,21.93,21.94,21.91,21.94,197816.0
2021-10-28 12:55:00,21.93,21.96,21.91,21.94,320454.0,21.93,21.96,21.91,21.94,320454.0
2021-10-28 13:00:00,21.94,21.99,21.93,21.96,249193.0,21.94,21.99,21.93,21.96,249193.0
2021-10-28 13:05:00,21.96,21.97,21.92,21.93,114150.0,21.96,21.97,21.92,21.93,114150.0
2021-10-28 13:10:00,21.92,21.95,21.9,21.91,106885.0,21.92,21.95,21.9,21.91,106885.0
2021-10-28 13:15:00,21.91,21.91,21.86,21.87,128645.0,21.91,21.91,21.86,21.87,128645.0
2021-10-28 13:20:00,21.86,21.87,21.83,21.85,169584.0,21.86,21.87,21.83,21.85,169584.0
2021-10-28 13:25:00,21.84,21.87,21.84,21.86,107009.0,21.84,21.87,21.84,21.86,107009.0
2021-10-28 13:30:00,21.87,21.89,21.85,21.89,101927.0,21.87,21.89,21.85,21.89,101927.0
2021-10-28 13:35:00,21.89,21.96,21.88,21.96,237062.0,21.89,21.96,21.88,21.96,237062.0
2021-10-28 13:40:00,21.96,21.96,21.92,21.94,115889.0,21.96,21.96,21.92,21.94,115889.0
2021-10-28 13:45:00,21.95,21.98,21.92,21.95,168437.0,21.95,21.98,21.92,21.95,168437.0
2021-10-28 13:50:00,21.95,21.97,21.94,21.95,102159.0,21.95,21.97,21.94,21.95,102159.0
2021-10-28 13:55:00,21.95,21.96,21.93,21.96,123093.0,21.95,21.96,21.93,21.96,123093.0
2021-10-28 14:00:00,21.96,21.99,21.95,21.98,213410.0,21.96,21.99,21.95,21.98,213410.0
2021-10-28 14:05:00,21.99,22.02,21.98,22.02,214422.0,21.99,22.02,21.98,22.02,214422.0
2021-10-28 14:10:00,22.02,22.04,22.0,22.01,135048.0,22.02,22.04,22.0,22.01,135048.0
2021-10-28 14:15:00,22.01,22.04,21.99,22.04,106158.0,22.01,22.04,21.99,22.04,106158.0
2021-10-28 14:20:00,22.04,22.06,22.03,22.05,124995.0,22.04,22.06,22.03,22.05,124995.0
2021-10-28 14:25:00,22.05,22.08,22.02,22.02,167130.0,22.05,22.08,22.02,22.02,167130.0
2021-10-28 14:30:00,22.03,22.03,21.98,22.0,181326.0,22.03,22.03,21.98,22.0,181326.0
2021-10-28 14:35:00,22.0,22.01,21.97,21.97,128310.0,22.0,22.01,21.97,21.97,128310.0
2021-10-28 14:40:00,21.97,21.98,21.86,21.87,247032.0,21.97,21.98,21.86,21.87,247032.0
2021-10-28 14:45:00,21.87,21.9,21.86,21.89,226013.0,21.87,21.9,21.86,21.89,226013.0
2021-10-28 14:50:00,21.89,21.89,21.85,21.87,140025.0,21.89,21.89,21.85,21.87,140025.0
2021-10-28 14:55:00,21.88,21.88,21.83,21.84,83240.0,21.88,21.88,21.83,21.84,83240.0
2021-10-28 15:00:00,21.84,21.93,21.82,21.92,351997.0,21.84,21.93,21.82,21.92,351997.0
2021-10-28 15:05:00,21.92,21.94,21.9,21.93,148268.0,21.92,21.94,21.9,21.93,148268.0
2021-10-28 15:10:00,21.93,21.94,21.9,21.91,211780.0,21.93,21.94,21.9,21.91,211780.0
2021-10-28 15:15:00,21.92,21.97,21.91,21.96,174639.0,21.92,21.97,21.91,21.96,174639.0
2021-10-28 15:20:00,21.96,21.98,21.93,21.94,143835.0,21.96,21.98,21.93,21.94,143835.0
2021-10-28 15:25:00,21.94,21.95,21.87,21.88,140720.0,21.94,21.95,21.87,21.88,140720.0
2021-10-28 15:30:00,21.88,21.91,21.83,21.84,233687.0,21.88,21.91,21.83,21.84,233687.0
2021-10-28 15:35:00,21.84,21.88,21.83,21.84,185996.0,21.84,21.88,21.83,21.84,185996.0
2021-10-28 15:40:00,21.84,21.88,21.84,21.86,174037.0,21.84,21.88,21.84,21.86,174037.0
2021-10-28 15:45:00,21.86,21.87,21.85,21.85,158593.0,21.86,21.87,21.85,21.85,158593.0
2021-10-28 15:50:00,21.86,21.93,21.85,21.92,492977.0,21.86,21.93,21.85,21.92,492977.0
2021-10-28 15:55:00,21.92,21.98,21.92,21.97,584724.0,21.92,21.98,21.92,21.97,584724.0
2021-10-29 09:30:00,21.88,22.4,21.88,22.37,1429307.0,21.88,22.4,21.88,22.37,1429307.0
2021-10-29 09:35:00,22.37,22.47,22.29,22.29,1218088.0,22.37,22.47,22.29,22.29,1218088.0
2021-10-29 09:40:00,22.29,22.33,22.2,22.32,715768.0,22.29,22.33,22.2,22.32,715768.0
2021-10-29 09:45:00,22.31,22.4,22.28,22.3,632926.0,22.31,22.4,22.28,22.3,632926.0
2021-10-29 09:50:00,22.29,22.36,22.2,22.21,544007.0,22.29,22.36,22.2,22.21,544007.0
2021-10-29 09:55:00,22.21,22.24,22.09,22.1,526711.0,22.21,22.24,22.09,22.1,526711.0
2021-10-29 10:00:00,22.1,22.14,22.04,22.14,445400.0,22.1,22.14,22.04,22.14,445400.0
2021-10-29 10:05:00,22.14,22.23,22.12,22.13,536403.0,22.14,22.23,22.12,22.13,536403.0
2021-10-29 10:10:00,22.14,22.14,22.0,22.05,490898.0,22.14,22.14,22.0,22.05,490898.0
2021-10-29 10:15:00,22.05,22.05,21.94,21.98,617170.0,22.05,22.05,21.94,21.98,617170.0
2021-10-29 10:20:00,21.98,22.04,21.98,22.03,246198.0,21.98,22.04,21.98,22.03,246198.0
2021-10-29 10:25:00,22.04,22.08,21.86,21.89,574739.0,22.04,22.08,21.86,21.89,574739.0
2021-10-29 10:30:00,21.89,21.95,21.85,21.94,353228.0,21.89,21.95,21.85,21.94,353228.0
2021-10-29 10:35:00,21.94,21.96,21.9,21.94,306060.0,21.94,21.96,21.9,21.94,306060.0
2021-10-29 10:40:00,21.94,21.98,21.9,21.92,250063.0,21.94,21.98,21.9,21.92,250063.0
2021-10-29 10:45:00,21.92,21.97,21.91,21.93,145063.0,21.92,21.97,21.91,21.93,145063.0
2021-10-29 10:50:00,21.92,21.96,21.91,21.92,131833.0,21.92,21.96,21.91,21.92,131833.0
2021-10-29 10:55:00,21.92,21.95,21.9,21.92,121337.0,21.92,21.95,21.9,21.92,121337.0
2021-10-29 11:00:00,21.91,21.96,21.9,21.93,176763.0,21.91,21.96,21.9,21.93,176763.0
2021-10-29 11:05:00,21.94,21.97,21.92,21.96,162854.0,21.94,21.97,21.92,21.96,162854.0
2021-10-29 11:10:00,21.96,21.99,21.93,21.96,189821.0,21.96,21.99,21.93,21.96,189821.0
2021-10-29 11:15:00,21.96,21.97,21.91,21.96,169719.0,21.96,21.97,21.91,21.96,169719.0
2021-10-29 11:20:00,21.97,22.01,21.96,21.98,181863.0,21.97,22.01,21.96,21.98,181863.0
2021-10-29 11:25:00,21.98,22.03,21.97,22.02,251108.0,21.98,22.03,21.97,22.02,251108.0
2021-10-29 11:30:00,22.01,22.05,22.01,22.03,188233.0,22.01,22.05,22.01,22.03,188233.0
2021-10-29 11:35:00,22.03,22.13,22.03,22.11,344072.0,22.03,22.13,22.03,22.11,344072.0
2021-10-29 11:40:00,22.12,22.12,22.02,22.03,148799.0,22.12,22.12,22.02,22.03,148799.0
2021-10-29 11:45:00,22.03,22.05,21.98,22.01,175520.0,22.03,22.05,21.98,22.01,175520.0
2021-10-29 11:50:00,22.01,22.04,21.98,21.99,126858.0,22.01,22.04,21.98,21.99,126858.0
2021-10-29 11:55:00,21.98,21.99,21.96,21.97,163281.0,21.98,21.99,21.96,21.97,163281.0
2021-10-29 12:00:00,21.97,21.98,21.94,21.95,154670.0,21.97,21.98,21.94,21.95,154670.0
2021-10-29 12:05:00,21.95,21.96,21.91,21.92,248230.0,21.95,21.96,21.91,21.92,248230.0
2021-10-29 12:10:00,21.92,21.93,21.91,21.93,219690.0,21.92,21.93,21.91,21.93,219690.0
2021-10-29 12:15:00,21.93,21.95,21.89,21.92,276118.0,21.93,21.95,21.89,21.92,276118.0
2021-10-29 12:20:00,21.92,21.94,21.9,21.92,191428.0,21.92,21.94,21.9,21.92,191428.0
2021-10-29 12:25:00,21.92,21.92,21.88,21.88,322388.0,21.92,21.92,21.88,21.88,322388.0
2021-10-29 12:30:00,21.89,21.89,21.85,21.88,227444.0,21.89,21.89,21.85,21.88,227444.0
2021-10-29 12:35:00,21.88,21.93,21.87,21.92,148559.0,21.88,21.93,21.87,21.92,148559.0
2021-10-29 12:40:00,21.91,21.92,21.88,21.89,67662.0,21.91,21.92,21.88,21.89,67662.0
2021-10-29 12:45:00,21.9,21.9,21.86,21.88,124406.0,21.9,21.9,21.86,21.88,124406.0
2021-10-29 12:50:00,21.88,21.9,21.86,21.86,187670.0,21.88,21.9,21.86,21.86,187670.0
2021-10-29 12:55:00,21.87,21.94,21.84,21.86,341007.0,21.87,21.94,21.84,21.86,341007.0
2021-10-29 13:00:00,21.86,21.87,21.82,21.83,157195.0,21.86,21.87,21.82,21.83,157195.0
2021-10-29 13:05:00,21.83,21.84,21.79,21.8,221424.0,21.83,21.84,21.79,21.8,221424.0
2021-10-29 13:10:00,21.8,21.83,21.79,21.8,127719.0,21.8,21.83,21.79,21.8,127719.0
2021-10-29 13:15:00,21.8,21.8,21.77,21.79,230233.0,21.8,21.8,21.77,21.79,230233.0
2021-10-29 13:20:00,21.79,21.9,21.77,21.88,414660.0,21.79,21.9,21.77,21.88,414660.0
2021-10-29 13:25:00,21.88,21.89,21.82,21.83,120813.0,21.88,21.89,21.82,21.83,120813.0
2021-10-29 13:30:00,21.82,21.84,21.81,21.82,111677.0,21.82,21.84,21.81,21.82,111677.0
2021-10-29 13:35:00,21.83,21.85,21.82,21.85,57924.0,21.83,21.85,21.82,21.85,57924.0
2021-10-29 13:40:00,21.84,21.86,21.81,21.82,80957.0,21.84,21.86,21.81,21.82,80957.0
2021-10-29 13:45:00,21.82,21.83,21.8,21.82,137513.0,21.82,21.83,21.8,21.82,137513.0
2021-10-29 13:50:00,21.81,21.83,21.8,21.81,161085.0,21.81,21.83,21.8,21.81,161085.0
2021-10-29 13:55:00,21.81,21.94,21.81,21.92,674887.0,21.81,21.94,21.81,21.92,674887.0
2021-10-29 14:00:00,21.93,21.98,21.92,21.94,732785.0,21.93,21.98,21.92,21.94,732785.0
2021-10-29 14:05:00,21.94,21.99,21.92,21.98,297474.0,21.94,21.99,21.92,21.98,297474.0
2021-10-29 14:10:00,21.98,21.99,21.95,21.96,206438.0,21.98,21.99,21.95,21.96,206438.0
2021-10-29 14:15:00,21.96,21.97,21.93,21.94,150545.0,21.96,21.97,21.93,21.94,150545.0
2021-10-29 14:20:00,21.94,21.96,21.91,21.96,138129.0,21.94,21.96,21.91,21.96,138129.0
2021-10-29 14:25:00,21.96,21.96,21.93,21.96,105811.0,21.96,21.96,21.93,21.96,105811.0
2021-10-29 14:30:00,21.96,21.96,21.91,21.92,165246.0,21.96,21.96,21.91,21.92,165246.0
2021-10-29 14:35:00,21.92,21.95,21.92,21.93,66160.0,21.92,21.95,21.92,21.93,66160.0
2021-10-29 14:40:00,21.93,21.95,21.89,21.95,262724.0,21.93,21.95,21.89,21.95,262724.0
2021-10-29 14:45:00,21.94,21.95,21.9,21.95,149936.0,21.94,21.95,21.9,21.95,149936.0
2021-10-29 14:50:00,21.94,21.97,21.93,21.96,150302.0,21.94,21.97,21.93,21.96,150302.0
2021-10-29 14:55:00,21.96,21.98,21.94,21.96,150206.0,21.96,21.98,21.94,21.96,150206.0
2021-10-29 15:00:00,21.96,21.99,21.95,21.95,177482.0,21.96,21.99,21.95,21.95,177482.0
2021-10-29 15:05:00,21.96,21.97,21.93,21.94,114378.0,21.96,21.97,21.93,21.94,114378.0
2021-10-29 15:10:00,21.94,21.97,21.92,21.96,156526.0,21.94,21.97,21.92,21.96,156526.0
2021-10-29 15:15:00,21.96,21.97,21.93,21.96,178250.0,21.96,21.97,21.93,21.96,178250.0
2021-10-29 15:20:00,21.95,21.96,21.92,21.93,171544.0,21.95,21.96,21.92,21.93,171544.0
2021-10-29 15:25:00,21.93,21.96,21.91,21.96,101053.0,21.93,21.96,21.91,21.96,101053.0
2021-10-29 15:30:00,21.96,22.0,21.95,22.0,171183.0,21.96,22.0,21.95,22.0,171183.0
2021-10-29 15:35:00,22.0,22.09,21.99,22.09,395887.0,22.0,22.09,21.99,22.09,395887.0
2021-10-29 15:40:00,22.09,22.1,22.06,22.09,390550.0,22.09,22.1,22.06,22.09,390550.0
2021-10-29 15:45:00,22.1,22.11,22.07,22.1,424122.0,22.1,22.11,22.07,22.1,424122.0
2021-10-29 15:50:00,22.09,22.17,22.08,22.15,641723.0,22.09,22.17,22.08,22.15,641723.0
2021-10-29 15:55:00,22.16,22.18,22.15,22.16,1014265.0,22.16,22.18,22.15,22.16,1014265.0
2021-11-01 09:30:00,22.3,22.36,22.01,22.05,908372.0,22.3,22.36,22.01,22.05,908372.0
2021-11-01 09:35:00,22.05,22.38,22.05,22.38,532573.0,22.05,22.38,22.05,22.38,532573.0
2021-11-01 09:40:00,22.38,22.46,22.26,22.44,550386.0,22.38,22.46,22.26,22.44,550386.0
2021-11-01 09:45:00,22.44,22.56,22.37,22.55,678563.0,22.44,22.56,22.37,22.55,678563.0
2021-11-01 09:50:00,22.56,22.58,22.46,22.48,532618.0,22.56,22.58,22.46,22.48,532618.0
2021-11-01 09:55:00,22.49,22.53,22.35,22.38,579171.0,22.49,22.53,22.35,22.38,579171.0
2021-11-01 10:00:00,22.38,22.39,22.27,22.34,357870.0,22.38,22.39,22.27,22.34,357870.0
2021-11-01 10:05:00,22.34,22.53,22.33,22.52,605430.0,22.34,22.53,22.33,22.52,605430.0
2021-11-01 10:10:00,22.53,22.58,22.5,22.57,485737.0,22.53,22.58,22.5,22.57,485737.0
2021-11-01 10:15:00,22.56,22.66,22.54,22.65,611894.0,22.56,22.66,22.54,22.65,611894.0
2021-11-01 10:20:00,22.65,22.68,22.54,22.57,496294.0,22.65,22.68,22.54,22.57,496294.0
2021-11-01 10:25:00,22.58,22.69,22.57,22.66,379083.0,22.58,22.69,22.57,22.66,379083.0
2021-11-01 10:30:00,22.66,22.7,22.61,22.64,259121.0,22.66,22.7,22.61,22.64,259121.0
2021-11-01 10:35:00,22.63,22.64,22.56,22.6,355973.0,22.63,22.64,22.56,22.6,355973.0
2021-11-01 10:40:00,22.6,22.62,22.56,22.59,233507.0,22.6,22.62,22.56,22.59,233507.0
2021-11-01 10:45:00,22.59,22.64,22.58,22.61,244904.0,22.59,22.64,22.58,22.61,244904.0
2021-11-01 10:50:00,22.61,22.61,22.56,22.61,238260.0,22.61,22.61,22.56,22.61,238260.0
2021-11-01 10:55:00,22.6,22.62,22.56,22.61,134765.0,22.6,22.62,22.56,22.61,134765.0
2021-11-01 11:00:00,22.61,22.7,22.59,22.67,235729.0,22.61,22.7,22.59,22.67,235729.0
2021-11-01 11:05:00,22.68,22.7,22.66,22.66,192229.0,22.68,22.7,22.66,22.66,192229.0
2021-11-01 11:10:00,22.66,22.71,22.66,22.71,211836.0,22.66,22.71,22.66,22.71,211836.0
2021-11-01 11:15:00,22.71,22.76,22.7,22.74,377927.0,22.71,22.76,22.7,22.74,377927.0
2021-11-01 11:20:00,22.74,22.77,22.7,22.71,268674.0,22.74,22.77,22.7,22.71,268674.0
2021-11-01 11:25:00,22.71,22.73,22.66,22.7,217438.0,22.71,22.73,22.66,22.7,217438.0
2021-11-01 11:30:00,22.69,22.76,22.69,22.76,288145.0,22.69,22.76,22.69,22.76,288145.0
2021-11-01 11:35:00,22.76,22.76,22.68,22.72,253749.0,22.76,22.76,22.68,22.72,253749.0
2021-11-01 11:40:00,22.72,22.74,22.7,22.71,156936.0,22.72,22.74,22.7,22.71,156936.0
2021-11-01 11:45:00,22.71,22.73,22.67,22.71,227012.0,22.71,22.73,22.67,22.71,227012.0
2021-11-01 11:50:00,22.72,22.73,22.7,22.73,151466.0,22.72,22.73,22.7,22.73,151466.0
2021-11-01 11:55:00,22.73,22.73,22.7,22.72,188823.0,22.73,22.73,22.7,22.72,188823.0
2021-11-01 12:00:00,22.72,22.78,22.72,22.78,168767.0,22.72,22.78,22.72,22.78,168767.0
2021-11-01 12:05:00,22.78,22.81,22.76,22.81,298626.0,22.78,22.81,22.76,22.81,298626.0
2021-11-01 12:10:00,22.8,22.83,22.78,22.82,224422.0,22.8,22.83,22.78,22.82,224422.0
2021-11-01 12:15:00,22.81,22.82,22.78,22.82,261655.0,22.81,22.82,22.78,22.82,261655.0
2021-11-01 12:20:00,22.81,22.82,22.77,22.78,144779.0,22.81,22.82,22.77,22.78,144779.0
2021-11-01 12:25:00,22.79,22.79,22.74,22.79,616301.0,22.79,22.79,22.74,22.79,616301.0
2021-11-01 12:30:00,22.79,22.83,22.78,22.82,218505.0,22.79,22.83,22.78,22.82,218505.0
2021-11-01 12:35:00,22.82,22.85,22.81,22.85,322566.0,22.82,22.85,22.81,22.85,322566.0
2021-11-01 12:40:00,22.85,22.88,22.83,22.84,306898.0,22.85,22.88,22.83,22.84,306898.0
2021-11-01 12:45:00,22.84,22.85,22.82,22.84,171871.0,22.84,22.85,22.82,22.84,171871.0
2021-11-01 12:50:00,22.84,22.87,22.82,22.87,107249.0,22.84,22.87,22.82,22.87,107249.0
2021-11-01 12:55:00,22.87,22.89,22.85,22.87,183023.0,22.87,22.89,22.85,22.87,183023.0
2021-11-01 13:00:00,22.87,22.89,22.86,22.89,169495.0,22.87,22.89,22.86,22.89,169495.0
2021-11-01 13:05:00,22.88,22.95,22.88,22.93,272752.0,22.88,22.95,22.88,22.93,272752.0
2021-11-01 13:10:00,22.93,22.93,22.84,22.86,272473.0,22.93,22.93,22.84,22.86,272473.0
2021-11-01 13:15:00,22.86,22.87,22.85,22.85,149693.0,22.86,22.87,22.85,22.85,149693.0
2021-11-01 13:20:00,22.86,22.88,22.84,22.86,120858.0,22.86,22.88,22.84,22.86,120858.0
2021-11-01 13:25:00,22.86,22.89,22.83,22.87,159953.0,22.86,22.89,22.83,22.87,159953.0
2021-11-01 13:30:00,22.87,22.93,22.85,22.92,189258.0,22.87,22.93,22.85,22.92,189258.0
2021-11-01 13:35:00,22.92,22.95,22.91,22.94,262818.0,22.92,22.95,22.91,22.94,262818.0
2021-11-01 13:40:00,22.95,22.95,22.89,22.9,145228.0,22.95,22.95,22.89,22.9,145228.0
2021-11-01 13:45:00,22.9,22.95,22.9,22.93,168589.0,22.9,22.95,22.9,22.93,168589.0
2021-11-01 13:50:00,22.93,22.93,22.89,22.9,141215.0,22.93,22.93,22.89,22.9,141215.0
2021-11-01 13:55:00,22.89,22.92,22.88,22.9,80420.0,22.89,22.92,22.88,22.9,80420.0
2021-11-01 14:00:00,22.9,22.9,22.84,22.86,123035.0,22.9,22.9,22.84,22.86,123035.0
2021-11-01 14:05:00,22.86,22.89,22.8,22.82,220462.0,22.86,22.89,22.8,22.82,220462.0
2021-11-01 14:10:00,22.82,22.83,22.8,22.81,176849.0,22.82,22.83,22.8,22.81,176849.0
2021-11-01 14:15:00,22.81,22.83,22.79,22.83,209482.0,22.81,22.83,22.79,22.83,209482.0
2021-11-01 14:20:00,22.83,22.86,22.81,22.86,118836.0,22.83,22.86,22.81,22.86,118836.0
2021-11-01 14:25:00,22.86,22.88,22.84,22.87,90231.0,22.86,22.88,22.84,22.87,90231.0
2021-11-01 14:30:00,22.87,22.92,22.86,22.92,134727.0,22.87,22.92,22.86,22.92,134727.0
2021-11-01 14:35:00,22.91,22.94,22.89,22.9,129614.0,22.91,22.94,22.89,22.9,129614.0
2021-11-01 14:40:00,22.89,22.92,22.88,22.92,80356.0,22.89,22.92,22.88,22.92,80356.0
2021-11-01 14:45:00,22.92,22.97,22.91,22.96,393517.0,22.92,22.97,22.91,22.96,393517.0
2021-11-01 14:50:00,22.96,22.98,22.95,22.96,146040.0,22.96,22.98,22.95,22.96,146040.0
2021-11-01 14:55:00,22.96,22.97,22.93,22.93,161362.0,22.96,22.97,22.93,22.93,161362.0
2021-11-01 15:00:00,22.93,22.98,22.91,22.97,217069.0,22.93,22.98,22.91,22.97,217069.0
2021-11-01 15:05:00,22.98,22.99,22.93,22.95,270955.0,22.98,22.99,22.93,22.95,270955.0
2021-11-01 15:10:00,22.96,22.99,22.95,22.96,205318.0,22.96,22.99,22.95,22.96,205318.0
2021-11-01 15:15:00,22.96,22.99,22.96,22.97,153079.0,22.96,22.99,22.96,22.97,153079.0
2021-11-01 15:20:00,22.97,23.02,22.95,23.02,371684.0,22.97,23.02,22.95,23.02,371684.0
2021-11-01 15:25:00,23.02,23.02,22.97,22.98,185502.0,23.02,23.02,22.97,22.98,185502.0
2021-11-01 15:30:00,22.99,23.02,22.97,22.98,210063.0,22.99,23.02,22.97,22.98,210063.0
2021-11-01 15:35:00,22.98,23.02,22.97,23.02,219263.0,22.98,23.02,22.97,23.02,219263.0
2021-11-01 15:40:00,23.02,23.03,23.0,23.03,381553.0,23.02,23.03,23.0,23.03,381553.0
2021-11-01 15:45:00,23.03,23.04,23.02,23.04,262571.0,23.03,23.04,23.02,23.04,262571.0
2021-11-01 15:50:00,23.03,23.1,23.03,23.08,469540.0,23.03,23.1,23.03,23.08,469540.0
2021-11-01 15:55:00,23.09,23.1,23.06,23.06,1038159.0,23.09,23.1,23.06,23.06,1038159.0
2021-11-02 09:30:00,22.98,22.98,22.74,22.85,1031497.0,22.98,22.98,22.74,22.85,1031497.0
2021-11-02 09:35:00,22.85,22.94,22.75,22.76,537117.0,22.85,22.94,22.75,22.76,537117.0
2021-11-02 09:40:00,22.75,22.82,22.67,22.72,669772.0,22.75,22.82,22.67,22.72,669772.0
2021-11-02 09:45:00,22.72,22.78,22.63,22.71,524962.0,22.72,22.78,22.63,22.71,524962.0
2021-11-02 09:50:00,22.71,22.89,22.7,22.84,431955.0,22.71,22.89,22.7,22.84,431955.0
2021-11-02 09:55:00,22.85,22.87,22.75,22.78,288414.0,22.85,22.87,22.75,22.78,288414.0
2021-11-02 10:00:00,22.78,22.97,22.75,22.96,428995.0,22.78,22.97,22.75,22.96,428995.0
2021-11-02 10:05:00,22.96,23.07,22.91,23.02,455071.0,22.96,23.07,22.91,23.02,455071.0
2021-11-02 10:10:00,23.03,23.07,22.93,22.96,422559.0,23.03,23.07,22.93,22.96,422559.0
2021-11-02 10:15:00,22.96,23.06,22.91,23.02,403152.0,22.96,23.06,22.91,23.02,403152.0
2021-11-02 10:20:00,23.02,23.04,22.93,22.96,277177.0,23.02,23.04,22.93,22.96,277177.0
2021-11-02 10:25:00,22.95,22.96,22.86,22.89,354491.0,22.95,22.96,22.86,22.89,354491.0
2021-11-02 10:30:00,22.88,22.89,22.82,22.83,281720.0,22.88,22.89,22.82,22.83,281720.0
2021-11-02 10:35:00,22.83,22.89,22.74,22.86,476689.0,22.83,22.89,22.74,22.86,476689.0
2021-11-02 10:40:00,22.86,22.88,22.76,22.77,371293.0,22.86,22.88,22.76,22.77,371293.0
2021-11-02 10:45:00,22.78,22.78,22.7,22.74,336054.0,22.78,22.78,22.7,22.74,336054.0
2021-11-02 10:50:00,22.75,22.8,22.71,22.76,220262.0,22.75,22.8,22.71,22.76,220262.0
2021-11-02 10:55:00,22.76,22.78,22.7,22.72,342864.0,22.76,22.78,22.7,22.72,342864.0
2021-11-02 11:00:00,22.73,22.78,22.7,22.72,250845.0,22.73,22.78,22.7,22.72,250845.0
2021-11-02 11:05:00,22.71,22.8,22.7,22.74,231743.0,22.71,22.8,22.7,22.74,231743.0
2021-11-02 11:10:00,22.74,22.78,22.72,22.77,124830.0,22.74,22.78,22.72,22.77,124830.0
2021-11-02 11:15:00,22.76,22.77,22.7,22.73,220476.0,22.76,22.77,22.7,22.73,220476.0
2021-11-02 11:20:00,22.73,22.74,22.69,22.71,233700.0,22.73,22.74,22.69,22.71,233700.0
2021-11-02 11:25:00,22.71,22.76,22.7,22.75,177687.0,22.71,22.76,22.7,22.75,177687.0
2021-11-02 11:30:00,22.75,22.76,22.66,22.67,319609.0,22.75,22.76,22.66,22.67,319609.0
2021-11-02 11:35:00,22.67,22.72,22.65,22.71,254451.0,22.67,22.72,22.65,22.71,254451.0
2021-11-02 11:40:00,22.71,22.73,22.65,22.71,134103.0,22.71,22.73,22.65,22.71,134103.0
2021-11-02 11:45:00,22.72,22.74,22.67,22.68,129828.0,22.72,22.74,22.67,22.68,129828.0
2021-11-02 11:50:00,22.68,22.69,22.59,22.6,295043.0,22.68,22.69,22.59,22.6,295043.0
2021-11-02 11:55:00,22.6,22.62,22.55,22.55,239087.0,22.6,22.62,22.55,22.55,239087.0
2021-11-02 12:00:00,22.56,22.61,22.55,22.58,228950.0,22.56,22.61,22.55,22.58,228950.0
2021-11-02 12:05:00,22.57,22.6,22.57,22.57,158380.0,22.57,22.6,22.57,22.57,158380.0
2021-11-02 12:10:00,22.58,22.66,22.57,22.64,150387.0,22.58,22.66,22.57,22.64,150387.0
2021-11-02 12:15:00,22.65,22.69,22.64,22.66,176752.0,22.65,22.69,22.64,22.66,176752.0
2021-11-02 12:20:00,22.67,22.68,22.64,22.64,169339.0,22.67,22.68,22.64,22.64,169339.0
2021-11-02 12:25:00,22.64,22.69,22.63,22.68,305163.0,22.64,22.69,22.63,22.68,305163.0
2021-11-02 12:30:00,22.69,22.71,22.66,22.69,177834.0,22.69,22.71,22.66,22.69,177834.0
2021-11-02 12:35:00,22.7,22.7,22.62,22.64,93668.0,22.7,22.7,22.62,22.64,93668.0
2021-11-02 12:40:00,22.63,22.67,22.62,22.66,106534.0,22.63,22.67,22.62,22.66,106534.0
2021-11-02 12:45:00,22.66,22.71,22.65,22.7,71245.0,22.66,22.71,22.65,22.7,71245.0
2021-11-02 12:50:00,22.69,22.77,22.68,22.76,258716.0,22.69,22.77,22.68,22.76,258716.0
2021-11-02 12:55:00,22.75,22.75,22.7,22.7,91279.0,22.75,22.75,22.7,22.7,91279.0
2021-11-02 13:00:00,22.71,22.71,22.66,22.7,98003.0,22.71,22.71,22.66,22.7,98003.0
2021-11-02 13:05:00,22.7,22.72,22.67,22.69,104530.0,22.7,22.72,22.67,22.69,104530.0
2021-11-02 13:10:00,22.69,22.74,22.67,22.72,97040.0,22.69,22.74,22.67,22.72,97040.0
2021-11-02 13:15:00,22.71,22.73,22.7,22.71,63442.0,22.71,22.73,22.7,22.71,63442.0
2021-11-02 13:20:00,22.7,22.73,22.7,22.71,97366.0,22.7,22.73,22.7,22.71,97366.0
2021-11-02 13:25:00,22.71,22.71,22.65,22.65,146313.0,22.71,22.71,22.65,22.65,146313.0
2021-11-02 13:30:00,22.66,22.66,22.61,22.62,117514.0,22.66,22.66,22.61,22.62,117514.0
2021-11-02 13:35:00,22.63,22.64,22.61,22.63,78573.0,22.63,22.64,22.61,22.63,78573.0
2021-11-02 13:40:00,22.63,22.65,22.62,22.64,69804.0,22.63,22.65,22.62,22.64,69804.0
2021-11-02 13:45:00,22.64,22.64,22.6,22.61,99030.0,22.64,22.64,22.6,22.61,99030.0
2021-11-02 13:50:00,22.61,22.65,22.6,22.64,96896.0,22.61,22.65,22.6,22.64,96896.0
2021-11-02 13:55:00,22.64,22.67,22.63,22.66,87066.0,22.64,22.67,22.63,22.66,87066.0
2021-11-02 14:00:00,22.66,22.72,22.65,22.7,154563.0,22.66,22.72,22.65,22.7,154563.0
2021-11-02 14:05:00,22.7,22.71,22.66,22.68,155592.0,22.7,22.71,22.66,22.68,155592.0
2021-11-02 14:10:00,22.68,22.75,22.67,22.73,138801.0,22.68,22.75,22.67,22.73,138801.0
2021-11-02 14:15:00,22.73,22.76,22.72,22.73,104023.0,22.73,22.76,22.72,22.73,104023.0
2021-11-02 14:20:00,22.74,22.76,22.69,22.71,145654.0,22.74,22.76,22.69,22.71,145654.0
2021-11-02 14:25:00,22.72,22.76,22.71,22.74,56509.0,22.72,22.76,22.71,22.74,56509.0
2021-11-02 14:30:00,22.75,22.77,22.73,22.74,127986.0,22.75,22.77,22.73,22.74,127986.0
2021-11-02 14:35:00,22.74,22.77,22.74,22.77,155285.0,22.74,22.77,22.74,22.77,155285.0
2021-11-02 14:40:00,22.77,22.82,22.76,22.8,159648.0,22.77,22.82,22.76,22.8,159648.0
2021-11-02 14:45:00,22.8,22.83,22.79,22.8,100549.0,22.8,22.83,22.79,22.8,100549.0
2021-11-02 14:50:00,22.79,22.82,22.78,22.82,83333.0,22.79,22.82,22.78,22.82,83333.0
2021-11-02 14:55:00,22.82,22.84,22.8,22.83,172697.0,22.82,22.84,22.8,22.83,172697.0
2021-11-02 15:00:00,22.83,22.84,22.81,22.83,132640.0,22.83,22.84,22.81,22.83,132640.0
2021-11-02 15:05:00,22.82,22.85,22.81,22.84,119362.0,22.82,22.85,22.81,22.84,119362.0
2021-11-02 15:10:00,22.85,22.85,22.82,22.83,121194.0,22.85,22.85,22.82,22.83,121194.0
2021-11-02 15:15:00,22.82,22.89,22.82,22.87,208330.0,22.82,22.89,22.82,22.87,208330.0
2021-11-02 15:20:00,22.88,22.88,22.83,22.85,130988.0,22.88,22.88,22.83,22.85,130988.0
2021-11-02 15:25:00,22.85,22.86,22.84,22.86,164858.0,22.85,22.86,22.84,22.86,164858.0
2021-11-02 15:30:00,22.86,22.89,22.85,22.89,181595.0,22.86,22.89,22.85,22.89,181595.0
2021-11-02 15:35:00,22.89,22.9,22.85,22.89,308057.0,22.89,22.9,22.85,22.89,308057.0
2021-11-02 15:40:00,22.89,22.91,22.88,22.9,189061.0,22.89,22.91,22.88,22.9,189061.0
2021-11-02 15:45:00,22.91,22.92,22.85,22.86,276960.0,22.91,22.92,22.85,22.86,276960.0
2021-11-02 15:50:00,22.86,22.9,22.85,22.89,412969.0,22.86,22.9,22.85,22.89,412969.0
2021-11-02 15:55:00,22.89,22.92,22.88,22.91,581137.0,22.89,22.92,22.88,22.91,581137.0
2021-11-03 09:30:00,22.71,22.83,22.57,22.76,987249.0,22.71,22.83,22.57,22.76,987249.0
2021-11-03 09:35:00,22.75,22.75,22.59,22.63,442361.0,22.75,22.75,22.59,22.63,442361.0
2021-11-03 09:40:00,22.62,22.82,22.61,22.76,498065.0,22.62,22.82,22.61,22.76,498065.0
2021-11-03 09:45:00,22.76,22.91,22.73,22.9,480593.0,22.76,22.91,22.73,22.9,480593.0
2021-11-03 09:50:00,22.9,22.97,22.86,22.94,392512.0,22.9,22.97,22.86,22.94,392512.0
2021-11-03 09:55:00,22.95,23.0,22.91,22.97,379106.0,22.95,23.0,22.91,22.97,379106.0
2021-11-03 10:00:00,22.98,23.14,22.97,23.1,797457.0,22.98,23.14,22.97,23.1,797457.0
2021-11-03 10:05:00,23.1,23.18,23.05,23.15,580155.0,23.1,23.18,23.05,23.15,580155.0
2021-11-03 10:10:00,23.16,23.23,23.13,23.18,610971.0,23.16,23.23,23.13,23.18,610971.0
2021-11-03 10:15:00,23.17,23.23,23.13,23.19,461089.0,23.17,23.23,23.13,23.19,461089.0
2021-11-03 10:20:00,23.19,23.19,23.06,23.09,256901.0,23.19,23.19,23.06,23.09,256901.0
2021-11-03 10:25:00,23.1,23.13,23.07,23.08,228251.0,23.1,23.13,23.07,23.08,228251.0
2021-11-03 10:30:00,23.08,23.11,23.04,23.05,324502.0,23.08,23.11,23.04,23.05,324502.0
2021-11-03 10:35:00,23.06,23.17,23.01,23.16,467600.0,23.06,23.17,23.01,23.16,467600.0
2021-11-03 10:40:00,23.16,23.21,23.14,23.19,309442.0,23.16,23.21,23.14,23.19,309442.0
2021-11-03 10:45:00,23.2,23.2,23.12,23.14,359953.0,23.2,23.2,23.12,23.14,359953.0
2021-11-03 10:50:00,23.15,23.2,23.14,23.2,207756.0,23.15,23.2,23.14,23.2,207756.0
2021-11-03 10:55:00,23.2,23.2,23.13,23.14,209576.0,23.2,23.2,23.13,23.14,209576.0
2021-11-03 11:00:00,23.14,23.23,23.14,23.17,240926.0,23.14,23.23,23.14,23.17,240926.0
2021-11-03 11:05:00,23.17,23.19,23.12,23.15,210543.0,23.17,23.19,23.12,23.15,210543.0
2021-11-03 11:10:00,23.15,23.18,23.09,23.1,219069.0,23.15,23.18,23.09,23.1,219069.0
2021-11-03 11:15:00,23.1,23.14,23.09,23.13,209600.0,23.1,23.14,23.09,23.13,209600.0
2021-11-03 11:20:00,23.13,23.21,23.13,23.18,260424.0,23.13,23.21,23.13,23.18,260424.0
2021-11-03 11:25:00,23.18,23.21,23.16,23.18,186730.0,23.18,23.21,23.16,23.18,186730.0
2021-11-03 11:30:00,23.19,23.23,23.18,23.23,165649.0,23.19,23.23,23.18,23.23,165649.0
2021-11-03 11:35:00,23.22,23.25,23.2,23.23,178266.0,23.22,23.25,23.2,23.23,178266.0
2021-11-03 11:40:00,23.23,23.24,23.21,23.23,160443.0,23.23,23.24,23.21,23.23,160443.0
2021-11-03 11:45:00,23.22,23.24,23.2,23.22,130809.0,23.22,23.24,23.2,23.22,130809.0
2021-11-03 11:50:00,23.21,23.25,23.2,23.25,132520.0,23.21,23.25,23.2,23.25,132520.0
2021-11-03 11:55:00,23.24,23.29,23.23,23.28,448510.0,23.24,23.29,23.23,23.28,448510.0
2021-11-03 12:00:00,23.28,23.3,23.27,23.29,202210.0,23.28,23.3,23.27,23.29,202210.0
2021-11-03 12:05:00,23.29,23.3,23.26,23.28,226770.0,23.29,23.3,23.26,23.28,226770.0
2021-11-03 12:10:00,23.28,23.33,23.27,23.33,324112.0,23.28,23.33,23.27,23.33,324112.0
2021-11-03 12:15:00,23.33,23.33,23.26,23.3,238171.0,23.33,23.33,23.26,23.3,238171.0
2021-11-03 12:20:00,23.29,23.3,23.2,23.23,243540.0,23.29,23.3,23.2,23.23,243540.0
2021-11-03 12:25:00,23.24,23.24,23.22,23.22,139973.0,23.24,23.24,23.22,23.22,139973.0
2021-11-03 12:30:00,23.22,23.27,23.21,23.26,167521.0,23.22,23.27,23.21,23.26,167521.0
2021-11-03 12:35:00,23.26,23.29,23.25,23.28,116150.0,23.26,23.29,23.25,23.28,116150.0
2021-11-03 12:40:00,23.28,23.29,23.24,23.24,111389.0,23.28,23.29,23.24,23.24,111389.0
2021-11-03 12:45:00,23.24,23.27,23.23,23.27,137481.0,23.24,23.27,23.23,23.27,137481.0
2021-11-03 12:50:00,23.26,23.27,23.21,23.22,80725.0,23.26,23.27,23.21,23.22,80725.0
2021-11-03 12:55:00,23.22,23.25,23.19,23.25,103053.0,23.22,23.25,23.19,23.25,103053.0
2021-11-03 13:00:00,23.24,23.31,23.23,23.3,162439.0,23.24,23.31,23.23,23.3,162439.0
2021-11-03 13:05:00,23.3,23.32,23.29,23.3,130158.0,23.3,23.32,23.29,23.3,130158.0
2021-11-03 13:10:00,23.3,23.31,23.26,23.28,74174.0,23.3,23.31,23.26,23.28,74174.0
2021-11-03 13:15:00,23.28,23.29,23.26,23.28,68871.0,23.28,23.29,23.26,23.28,68871.0
2021-11-03 13:20:00,23.27,23.28,23.24,23.28,87255.0,23.27,23.28,23.24,23.28,87255.0
2021-11-03 13:25:00,23.27,23.29,23.25,23.27,90002.0,23.27,23.29,23.25,23.27,90002.0
2021-11-03 13:30:00,23.27,23.27,23.23,23.24,66009.0,23.27,23.27,23.23,23.24,66009.0
2021-11-03 13:35:00,23.24,23.24,23.21,23.21,66572.0,23.24,23.24,23.21,23.21,66572.0
2021-11-03 13:40:00,23.22,23.23,23.2,23.2,39961.0,23.22,23.23,23.2,23.2,39961.0
2021-11-03 13:45:00,23.2,23.21,23.16,23.2,153174.0,23.2,23.21,23.16,23.2,153174.0
2021-11-03 13:50:00,23.19,23.2,23.16,23.17,128217.0,23.19,23.2,23.16,23.17,128217.0
2021-11-03 13:55:00,23.17,23.18,23.12,23.18,99258.0,23.17,23.18,23.12,23.18,99258.0
2021-11-03 14:00:00,23.18,23.29,23.17,23.26,199855.0,23.18,23.29,23.17,23.26,199855.0
2021-11-03 14:05:00,23.26,23.29,23.25,23.28,115078.0,23.26,23.29,23.25,23.28,115078.0
2021-11-03 14:10:00,23.29,23.29,23.22,23.27,151736.0,23.29,23.29,23.22,23.27,151736.0
2021-11-03 14:15:00,23.27,23.29,23.24,23.27,181245.0,23.27,23.29,23.24,23.27,181245.0
2021-11-03 14:20:00,23.27,23.27,23.24,23.25,139094.0,23.27,23.27,23.24,23.25,139094.0
2021-11-03 14:25:00,23.26,23.28,23.22,23.23,126654.0,23.26,23.28,23.22,23.23,126654.0
2021-11-03 14:30:00,23.22,23.25,23.18,23.21,140198.0,23.22,23.25,23.18,23.21,140198.0
2021-11-03 14:35:00,23.21,23.23,23.17,23.19,135250.0,23.21,23.23,23.17,23.19,135250.0
2021-11-03 14:40:00,23.19,23.23,23.18,23.22,116609.0,23.19,23.23,23.18,23.22,116609.0
2021-11-03 14:45:00,23.21,23.29,23.21,23.29,158898.0,23.21,23.29,23.21,23.29,158898.0
2021-11-03 14:50:00,23.28,23.3,23.26,23.27,154970.0,23.28,23.3,23.26,23.27,154970.0
2021-11-03 14:55:00,23.27,23.31,23.24,23.25,251809.0,23.27,23.31,23.24,23.25,251809.0
2021-11-03 15:00:00,23.25,23.29,23.23,23.26,230080.0,23.25,23.29,23.23,23.26,230080.0
2021-11-03 15:05:00,23.27,23.3,23.25,23.28,153233.0,23.27,23.3,23.25,23.28,153233.0
2021-11-03 15:10:00,23.28,23.29,23.22,23.25,202149.0,23.28,23.29,23.22,23.25,202149.0
2021-11-03 15:15:00,23.25,23.28,23.23,23.25,122314.0,23.25,23.28,23.23,23.25,122314.0
2021-11-03 15:20:00,23.25,23.27,23.23,23.26,122940.0,23.25,23.27,23.23,23.26,122940.0
2021-11-03 15:25:00,23.27,23.29,23.25,23.27,168769.0,23.27,23.29,23.25,23.27,168769.0
2021-11-03 15:30:00,23.27,23.28,23.21,23.21,164754.0,23.27,23.28,23.21,23.21,164754.0
2021-11-03 15:35:00,23.21,23.22,23.17,23.18,224854.0,23.21,23.22,23.17,23.18,224854.0
2021-11-03 15:40:00,23.18,23.2,23.16,23.19,267947.0,23.18,23.2,23.16,23.19,267947.0
2021-11-03 15:45:00,23.19,23.2,23.16,23.17,208357.0,23.19,23.2,23.16,23.17,208357.0
2021-11-03 15:50:00,23.17,23.19,23.14,23.19,395628.0,23.17,23.19,23.14,23.19,395628.0
2021-11-03 15:55:00,23.18,23.19,23.16,23.17,679258.0,23.18,23.19,23.16,23.17,679258.0
2021-11-04 09:30:00,23.33,23.49,23.26,23.31,994971.0,23.33,23.49,23.26,23.31,994971.0
2021-11-04 09:35:00,23.31,23.4,23.25,23.27,423369.0,23.31,23.4,23.25,23.27,423369.0
2021-11-04 09:40:00,23.28,23.44,23.24,23.33,402690.0,23.28,23.44,23.24,23.33,402690.0
2021-11-04 09:45:00,23.32,23.35,23.16,23.16,476635.0,23.32,23.35,23.16,23.16,476635.0
2021-11-04 09:50:00,23.16,23.27,23.16,23.2,244618.0,23.16,23.27,23.16,23.2,244618.0
2021-11-04 09:55:00,23.2,23.22,23.09,23.1,317214.0,23.2,23.22,23.09,23.1,317214.0
2021-11-04 10:00:00,23.11,23.3,23.11,23.24,434826.0,23.11,23.3,23.11,23.24,434826.0
2021-11-04 10:05:00,23.24,23.33,23.23,23.26,285494.0,23.24,23.33,23.23,23.26,285494.0
2021-11-04 10:10:00,23.26,23.31,23.18,23.19,259933.0,23.26,23.31,23.18,23.19,259933.0
2021-11-04 10:15:00,23.18,23.25,23.12,23.13,246939.0,23.18,23.25,23.12,23.13,246939.0
2021-11-04 10:20:00,23.13,23.15,23.09,23.13,277507.0,23.13,23.15,23.09,23.13,277507.0
2021-11-04 10:25:00,23.12,23.16,23.05,23.1,287915.0,23.12,23.16,23.05,23.1,287915.0
2021-11-04 10:30:00,23.1,23.14,23.08,23.12,163758.0,23.1,23.14,23.08,23.12,163758.0
2021-11-04 10:35:00,23.12,23.12,23.04,23.07,209232.0,23.12,23.12,23.04,23.07,209232.0
2021-11-04 10:40:00,23.07,23.08,23.02,23.07,163658.0,23.07,23.08,23.02,23.07,163658.0
2021-11-04 10:45:00,23.07,23.09,23.02,23.05,103565.0,23.07,23.09,23.02,23.05,103565.0
2021-11-04 10:50:00,23.05,23.06,22.99,23.01,318198.0,23.05,23.06,22.99,23.01,318198.0
2021-11-04 10:55:00,23.01,23.01,22.94,22.95,232272.0,23.01,23.01,22.94,22.95,232272.0
2021-11-04 11:00:00,22.95,22.95,22.87,22.87,265505.0,22.95,22.95,22.87,22.87,265505.0
2021-11-04 11:05:00,22.87,22.9,22.83,22.88,249723.0,22.87,22.9,22.83,22.88,249723.0
2021-11-04 11:10:00,22.88,22.96,22.85,22.93,194202.0,22.88,22.96,22.85,22.93,194202.0
2021-11-04 11:15:00,22.94,22.95,22.81,22.83,308041.0,22.94,22.95,22.81,22.83,308041.0
2021-11-04 11:20:00,22.83,22.87,22.8,22.8,266410.0,22.83,22.87,22.8,22.8,266410.0
2021-11-04 11:25:00,22.81,22.84,22.76,22.82,237409.0,22.81,22.84,22.76,22.82,237409.0
2021-11-04 11:30:00,22.82,22.84,22.77,22.81,178998.0,22.82,22.84,22.77,22.81,178998.0
2021-11-04 11:35:00,22.8,22.88,22.8,22.87,200340.0,22.8,22.88,22.8,22.87,200340.0
2021-11-04 11:40:00,22.87,22.87,22.74,22.78,976109.0,22.87,22.87,22.74,22.78,976109.0
2021-11-04 11:45:00,22.78,22.8,22.73,22.74,193420.0,22.78,22.8,22.73,22.74,193420.0
2021-11-04 11:50:00,22.74,22.82,22.72,22.8,178163.0,22.74,22.82,22.72,22.8,178163.0
2021-11-04 11:55:00,22.8,22.86,22.8,22.83,169064.0,22.8,22.86,22.8,22.83,169064.0
2021-11-04 12:00:00,22.82,22.85,22.8,22.83,58304.0,22.82,22.85,22.8,22.83,58304.0
2021-11-04 12:05:00,22.82,22.82,22.78,22.81,106905.0,22.82,22.82,22.78,22.81,106905.0
2021-11-04 12:10:00,22.81,22.88,22.81,22.86,157376.0,22.81,22.88,22.81,22.86,157376.0
2021-11-04 12:15:00,22.85,22.86,22.82,22.86,76219.0,22.85,22.86,22.82,22.86,76219.0
2021-11-04 12:20:00,22.86,22.9,22.85,22.89,122042.0,22.86,22.9,22.85,22.89,122042.0
2021-11-04 12:25:00,22.89,22.93,22.88,22.91,153145.0,22.89,22.93,22.88,22.91,153145.0
2021-11-04 12:30:00,22.92,22.94,22.9,22.93,133596.0,22.92,22.94,22.9,22.93,133596.0
2021-11-04 12:35:00,22.94,22.95,22.92,22.93,99697.0,22.94,22.95,22.92,22.93,99697.0
2021-11-04 12:40:00,22.92,22.95,22.91,22.93,126363.0,22.92,22.95,22.91,22.93,126363.0
2021-11-04 12:45:00,22.92,22.93,22.9,22.92,62418.0,22.92,22.93,22.9,22.92,62418.0
2021-11-04 12:50:00,22.92,22.94,22.89,22.91,91419.0,22.92,22.94,22.89,22.91,91419.0
2021-11-04 12:55:00,22.91,22.92,22.83,22.84,155887.0,22.91,22.92,22.83,22.84,155887.0
2021-11-04 13:00:00,22.83,22.85,22.81,22.85,124084.0,22.83,22.85,22.81,22.85,124084.0
2021-11-04 13:05:00,22.85,22.91,22.84,22.89,73575.0,22.85,22.91,22.84,22.89,73575.0
2021-11-04 13:10:00,22.89,22.93,22.89,22.92,88838.0,22.89,22.93,22.89,22.92,88838.0
2021-11-04 13:15:00,22.92,22.93,22.9,22.92,62870.0,22.92,22.93,22.9,22.92,62870.0
2021-11-04 13:20:00,22.93,22.94,22.91,22.93,82062.0,22.93,22.94,22.91,22.93,82062.0
2021-11-04 13:25:00,22.94,22.95,22.89,22.95,79849.0,22.94,22.95,22.89,22.95,79849.0
2021-11-04 13:30:00,22.95,22.97,22.91,22.94,125785.0,22.95,22.97,22.91,22.94,125785.0
2021-11-04 13:35:00,22.94,22.94,22.9,22.92,58496.0,22.94,22.94,22.9,22.92,58496.0
2021-11-04 13:40:00,22.92,22.96,22.89,22.96,60025.0,22.92,22.96,22.89,22.96,60025.0
2021-11-04 13:45:00,22.96,22.99,22.95,22.97,152982.0,22.96,22.99,22.95,22.97,152982.0
2021-11-04 13:50:00,22.97,23.0,22.95,22.99,192644.0,22.97,23.0,22.95,22.99,192644.0
2021-11-04 13:55:00,23.0,23.01,22.92,22.93,670821.0,23.0,23.01,22.92,22.93,670821.0
2021-11-04 14:00:00,22.93,22.94,22.83,22.84,532005.0,22.93,22.94,22.83,22.84,532005.0
2021-11-04 14:05:00,22.84,22.92,22.83,22.91,132712.0,22.84,22.92,22.83,22.91,132712.0
2021-11-04 14:10:00,22.91,22.91,22.88,22.89,59789.0,22.91,22.91,22.88,22.89,59789.0
2021-11-04 14:15:00,22.89,22.9,22.84,22.86,81639.0,22.89,22.9,22.84,22.86,81639.0
2021-11-04 14:20:00,22.86,22.87,22.83,22.85,101892.0,22.86,22.87,22.83,22.85,101892.0
2021-11-04 14:25:00,22.85,22.88,22.84,22.86,90163.0,22.85,22.88,22.84,22.86,90163.0
2021-11-04 14:30:00,22.87,22.87,22.83,22.84,103254.0,22.87,22.87,22.83,22.84,103254.0
2021-11-04 14:35:00,22.85,22.87,22.84,22.86,86628.0,22.85,22.87,22.84,22.86,86628.0
2021-11-04 14:40:00,22.86,22.87,22.85,22.87,103347.0,22.86,22.87,22.85,22.87,103347.0
2021-11-04 14:45:00,22.87,22.88,22.81,22.81,117674.0,22.87,22.88,22.81,22.81,117674.0
2021-11-04 14:50:00,22.81,22.84,22.81,22.82,56169.0,22.81,22.84,22.81,22.82,56169.0
2021-11-04 14:55:00,22.82,22.83,22.8,22.82,104440.0,22.82,22.83,22.8,22.82,104440.0
2021-11-04 15:00:00,22.81,22.84,22.79,22.79,117385.0,22.81,22.84,22.79,22.79,117385.0
2021-11-04 15:05:00,22.79,22.81,22.77,22.8,108407.0,22.79,22.81,22.77,22.8,108407.0
2021-11-04 15:10:00,22.8,22.82,22.77,22.78,146523.0,22.8,22.82,22.77,22.78,146523.0
2021-11-04 15:15:00,22.78,22.87,22.78,22.81,343566.0,22.78,22.87,22.78,22.81,343566.0
2021-11-04 15:20:00,22.8,22.86,22.79,22.85,113966.0,22.8,22.86,22.79,22.85,113966.0
2021-11-04 15:25:00,22.86,22.9,22.84,22.89,143458.0,22.86,22.9,22.84,22.89,143458.0
2021-11-04 15:30:00,22.89,22.93,22.88,22.91,130437.0,22.89,22.93,22.88,22.91,130437.0
2021-11-04 15:35:00,22.92,22.92,22.86,22.88,207821.0,22.92,22.92,22.86,22.88,207821.0
2021-11-04 15:40:00,22.88,22.88,22.81,22.81,186831.0,22.88,22.88,22.81,22.81,186831.0
2021-11-04 15:45:00,22.82,22.82,22.79,22.8,223653.0,22.82,22.82,22.79,22.8,223653.0
2021-11-04 15:50:00,22.8,22.83,22.79,22.83,221397.0,22.8,22.83,22.79,22.83,221397.0
2021-11-04 15:55:00,22.84,22.88,22.82,22.88,574470.0,22.84,22.88,22.82,22.88,574470.0
2021-11-05 09:30:00,24.4,25.11,24.4,24.9,5331379.0,24.4,25.11,24.4,24.9,5331379.0
2021-11-05 09:35:00,24.89,25.13,24.61,24.64,3206827.0,24.89,25.13,24.61,24.64,3206827.0
2021-11-05 09:40:00,24.65,25.29,24.65,25.24,3870129.0,24.65,25.29,24.65,25.24,3870129.0
2021-11-05 09:45:00,25.24,25.25,24.83,24.89,1900515.0,25.24,25.25,24.83,24.89,1900515.0
2021-11-05 09:50:00,24.88,24.93,24.65,24.73,1440915.0,24.88,24.93,24.65,24.73,1440915.0
2021-11-05 09:55:00,24.72,24.73,24.35,24.46,2245627.0,24.72,24.73,24.35,24.46,2245627.0
2021-11-05 10:00:00,24.46,24.63,24.38,24.53,1732470.0,24.46,24.63,24.38,24.53,1732470.0
2021-11-05 10:05:00,24.53,24.57,24.41,24.51,670455.0,24.53,24.57,24.41,24.51,670455.0
2021-11-05 10:10:00,24.5,24.56,24.43,24.47,654752.0,24.5,24.56,24.43,24.47,654752.0
2021-11-05 10:15:00,24.47,24.5,24.32,24.36,1076870.0,24.47,24.5,24.32,24.36,1076870.0
2021-11-05 10:20:00,24.36,24.42,24.22,24.28,1158620.0,24.36,24.42,24.22,24.28,1158620.0
2021-11-05 10:25:00,24.28,24.4,24.17,24.21,939742.0,24.28,24.4,24.17,24.21,939742.0
2021-11-05 10:30:00,24.21,24.25,24.1,24.19,907252.0,24.21,24.25,24.1,24.19,907252.0
2021-11-05 10:35:00,24.19,24.3,24.17,24.2,607239.0,24.19,24.3,24.17,24.2,607239.0
2021-11-05 10:40:00,24.21,24.21,24.15,24.2,528671.0,24.21,24.21,24.15,24.2,528671.0
2021-11-05 10:45:00,24.2,24.4,24.16,24.37,723023.0,24.2,24.4,24.16,24.37,723023.0
2021-11-05 10:50:00,24.37,24.41,24.34,24.38,382037.0,24.37,24.41,24.34,24.38,382037.0
2021-11-05 10:55:00,24.37,24.4,24.31,24.37,304610.0,24.37,24.4,24.31,24.37,304610.0
2021-11-05 11:00:00,24.36,24.44,24.35,24.42,385454.0,24.36,24.44,24.35,24.42,385454.0
2021-11-05 11:05:00,24.42,24.45,24.4,24.43,376752.0,24.42,24.45,24.4,24.43,376752.0
2021-11-05 11:10:00,24.43,24.52,24.38,24.52,453189.0,24.43,24.52,24.38,24.52,453189.0
2021-11-05 11:15:00,24.52,24.58,24.5,24.57,390012.0,24.52,24.58,24.5,24.57,390012.0
2021-11-05 11:20:00,24.57,24.69,24.53,24.68,561768.0,24.57,24.69,24.53,24.68,561768.0
2021-11-05 11:25:00,24.69,24.74,24.66,24.73,475915.0,24.69,24.74,24.66,24.73,475915.0
2021-11-05 11:30:00,24.73,24.74,24.64,24.67,372796.0,24.73,24.74,24.64,24.67,372796.0
2021-11-05 11:35:00,24.67,24.77,24.66,24.77,490847.0,24.67,24.77,24.66,24.77,490847.0
2021-11-05 11:40:00,24.77,24.88,24.76,24.87,601090.0,24.77,24.88,24.76,24.87,601090.0
2021-11-05 11:45:00,24.87,24.95,24.86,24.93,526339.0,24.87,24.95,24.86,24.93,526339.0
2021-11-05 11:50:00,24.94,24.99,24.9,24.98,472418.0,24.94,24.99,24.9,24.98,472418.0
2021-11-05 11:55:00,24.98,25.06,24.94,25.02,1090873.0,24.98,25.06,24.94,25.02,1090873.0
2021-11-05 12:00:00,25.02,25.05,24.93,24.96,699497.0,25.02,25.05,24.93,24.96,699497.0
2021-11-05 12:05:00,24.95,24.98,24.89,24.93,565430.0,24.95,24.98,24.89,24.93,565430.0
2021-11-05 12:10:00,24.93,25.02,24.91,25.01,569825.0,24.93,25.02,24.91,25.01,569825.0
2021-11-05 12:15:00,25.01,25.05,24.99,25.02,553985.0,25.01,25.05,24.99,25.02,553985.0
2021-11-05 12:20:00,25.02,25.05,24.95,25.0,542597.0,25.02,25.05,24.95,25.0,542597.0
2021-11-05 12:25:00,25.01,25.09,24.98,25.01,568585.0,25.01,25.09,24.98,25.01,568585.0
2021-11-05 12:30:00,25.01,25.05,24.97,25.0,577634.0,25.01,25.05,24.97,25.0,577634.0
2021-11-05 12:35:00,25.0,25.01,24.91,24.94,502569.0,25.0,25.01,24.91,24.94,502569.0
2021-11-05 12:40:00,24.94,24.96,24.9,24.92,354979.0,24.94,24.96,24.9,24.92,354979.0
2021-11-05 12:45:00,24.92,24.94,24.87,24.92,583709.0,24.92,24.94,24.87,24.92,583709.0
2021-11-05 12:50:00,24.91,24.92,24.7,24.7,1074559.0,24.91,24.92,24.7,24.7,1074559.0
2021-11-05 12:55:00,24.71,24.77,24.67,24.7,449755.0,24.71,24.77,24.67,24.7,449755.0
2021-11-05 13:00:00,24.7,24.71,24.64,24.7,453368.0,24.7,24.71,24.64,24.7,453368.0
2021-11-05 13:05:00,24.69,24.75,24.67,24.71,394530.0,24.69,24.75,24.67,24.71,394530.0
2021-11-05 13:10:00,24.7,24.71,24.58,24.62,377975.0,24.7,24.71,24.58,24.62,377975.0
2021-11-05 13:15:00,24.62,24.64,24.58,24.62,221664.0,24.62,24.64,24.58,24.62,221664.0
2021-11-05 13:20:00,24.61,24.69,24.61,24.64,311651.0,24.61,24.69,24.61,24.64,311651.0
2021-11-05 13:25:00,24.64,24.65,24.47,24.48,433626.0,24.64,24.65,24.47,24.48,433626.0
2021-11-05 13:30:00,24.48,24.59,24.47,24.57,340076.0,24.48,24.59,24.47,24.57,340076.0
2021-11-05 13:35:00,24.58,24.58,24.41,24.44,463614.0,24.58,24.58,24.41,24.44,463614.0
2021-11-05 13:40:00,24.44,24.46,24.4,24.42,255611.0,24.44,24.46,24.4,24.42,255611.0
2021-11-05 13:45:00,24.43,24.49,24.37,24.45,361429.0,24.43,24.49,24.37,24.45,361429.0
2021-11-05 13:50:00,24.45,24.61,24.43,24.61,531283.0,24.45,24.61,24.43,24.61,531283.0
2021-11-05 13:55:00,24.61,24.7,24.59,24.66,517361.0,24.61,24.7,24.59,24.66,517361.0
2021-11-05 14:00:00,24.66,24.67,24.59,24.64,400768.0,24.66,24.67,24.59,24.64,400768.0
2021-11-05 14:05:00,24.65,24.72,24.64,24.71,254426.0,24.65,24.72,24.64,24.71,254426.0
2021-11-05 14:10:00,24.71,24.73,24.69,24.72,141488.0,24.71,24.73,24.69,24.72,141488.0
2021-11-05 14:15:00,24.72,24.75,24.7,24.71,218070.0,24.72,24.75,24.7,24.71,218070.0
2021-11-05 14:20:00,24.71,24.86,24.71,24.79,457442.0,24.71,24.86,24.71,24.79,457442.0
2021-11-05 14:25:00,24.79,24.84,24.75,24.82,382481.0,24.79,24.84,24.75,24.82,382481.0
2021-11-05 14:30:00,24.83,24.85,24.79,24.84,300274.0,24.83,24.85,24.79,24.84,300274.0
2021-11-05 14:35:00,24.84,24.87,24.79,24.86,278610.0,24.84,24.87,24.79,24.86,278610.0
2021-11-05 14:40:00,24.87,24.87,24.8,24.82,220559.0,24.87,24.87,24.8,24.82,220559.0
2021-11-05 14:45:00,24.82,24.82,24.77,24.78,233085.0,24.82,24.82,24.77,24.78,233085.0
2021-11-05 14:50:00,24.77,24.83,24.77,24.81,217225.0,24.77,24.83,24.77,24.81,217225.0
2021-11-05 14:55:00,24.82,24.87,24.81,24.86,216570.0,24.82,24.87,24.81,24.86,216570.0
2021-11-05 15:00:00,24.86,24.86,24.72,24.73,271241.0,24.86,24.86,24.72,24.73,271241.0
2021-11-05 15:05:00,24.72,24.75,24.66,24.75,452211.0,24.72,24.75,24.66,24.75,452211.0
2021-11-05 15:10:00,24.75,24.8,24.75,24.79,167050.0,24.75,24.8,24.75,24.79,167050.0
2021-11-05 15:15:00,24.78,24.85,24.76,24.83,250431.0,24.78,24.85,24.76,24.83,250431.0
2021-11-05 15:20:00,24.83,24.84,24.71,24.75,282434.0,24.83,24.84,24.71,24.75,282434.0
2021-11-05 15:25:00,24.76,24.78,24.68,24.7,246178.0,24.76,24.78,24.68,24.7,246178.0
2021-11-05 15:30:00,24.69,24.77,24.69,24.76,290566.0,24.69,24.77,24.69,24.76,290566.0
2021-11-05 15:35:00,24.76,24.79,24.73,24.77,416320.0,24.76,24.79,24.73,24.77,416320.0
2021-11-05 15:40:00,24.77,24.78,24.72,24.74,390320.0,24.77,24.78,24.72,24.74,390320.0
2021-11-05 15:45:00,24.73,24.76,24.7,24.71,477992.0,24.73,24.76,24.7,24.71,477992.0
2021-11-05 15:50:00,24.71,24.76,24.71,24.74,745817.0,24.71,24.76,24.71,24.74,745817.0
2021-11-05 15:55:00,24.75,24.79,24.72,24.79,1012901.0,24.75,24.79,24.72,24.79,1012901.0
2021-11-08 09:30:00,24.89,24.92,24.62,24.79,2231511.0,24.89,24.92,24.62,24.79,2231511.0
2021-11-08 09:35:00,24.79,25.03,24.7,25.0,1081081.0,24.79,25.03,24.7,25.0,1081081.0
2021-11-08 09:40:00,25.0,25.06,24.85,24.97,889785.0,25.0,25.06,24.85,24.97,889785.0
2021-11-08 09:45:00,24.97,25.02,24.85,24.91,742884.0,24.97,25.02,24.85,24.91,742884.0
2021-11-08 09:50:00,24.91,25.0,24.9,24.98,558381.0,24.91,25.0,24.9,24.98,558381.0
2021-11-08 09:55:00,24.98,24.99,24.79,24.84,595758.0,24.98,24.99,24.79,24.84,595758.0
2021-11-08 10:00:00,24.84,24.87,24.72,24.77,628504.0,24.84,24.87,24.72,24.77,628504.0
2021-11-08 10:05:00,24.77,24.87,24.76,24.8,370194.0,24.77,24.87,24.76,24.8,370194.0
2021-11-08 10:10:00,24.8,24.84,24.75,24.83,393735.0,24.8,24.84,24.75,24.83,393735.0
2021-11-08 10:15:00,24.83,24.92,24.82,24.88,426395.0,24.83,24.92,24.82,24.88,426395.0
2021-11-08 10:20:00,24.89,24.92,24.74,24.78,572588.0,24.89,24.92,24.74,24.78,572588.0
2021-11-08 10:25:00,24.78,24.8,24.64,24.64,745713.0,24.78,24.8,24.64,24.64,745713.0
2021-11-08 10:30:00,24.64,24.67,24.52,24.67,753335.0,24.64,24.67,24.52,24.67,753335.0
2021-11-08 10:35:00,24.67,24.72,24.62,24.63,418406.0,24.67,24.72,24.62,24.63,418406.0
2021-11-08 10:40:00,24.63,24.65,24.58,24.62,214742.0,24.63,24.65,24.58,24.62,214742.0
2021-11-08 10:45:00,24.62,24.69,24.58,24.69,400991.0,24.62,24.69,24.58,24.69,400991.0
2021-11-08 10:50:00,24.69,24.72,24.66,24.7,238918.0,24.69,24.72,24.66,24.7,238918.0
2021-11-08 10:55:00,24.7,24.74,24.63,24.73,237681.0,24.7,24.74,24.63,24.73,237681.0
2021-11-08 11:00:00,24.73,24.79,24.72,24.75,281907.0,24.73,24.79,24.72,24.75,281907.0
2021-11-08 11:05:00,24.75,24.78,24.71,24.73,239618.0,24.75,24.78,24.71,24.73,239618.0
2021-11-08 11:10:00,24.73,24.76,24.7,24.73,256986.0,24.73,24.76,24.7,24.73,256986.0
2021-11-08 11:15:00,24.73,24.74,24.66,24.71,292512.0,24.73,24.74,24.66,24.71,292512.0
2021-11-08 11:20:00,24.71,24.72,24.67,24.71,191233.0,24.71,24.72,24.67,24.71,191233.0
2021-11-08 11:25:00,24.71,24.8,24.7,24.79,406194.0,24.71,24.8,24.7,24.79,406194.0
2021-11-08 11:30:00,24.8,24.82,24.76,24.77,303775.0,24.8,24.82,24.76,24.77,303775.0
2021-11-08 11:35:00,24.77,24.78,24.71,24.73,318734.0,24.77,24.78,24.71,24.73,318734.0
2021-11-08 11:40:00,24.73,24.78,24.71,24.78,350364.0,24.73,24.78,24.71,24.78,350364.0
2021-11-08 11:45:00,24.77,24.79,24.73,24.77,205223.0,24.77,24.79,24.73,24.77,205223.0
2021-11-08 11:50:00,24.77,24.77,24.72,24.77,280398.0,24.77,24.77,24.72,24.77,280398.0
2021-11-08 11:55:00,24.77,24.77,24.72,24.74,198286.0,24.77,24.77,24.72,24.74,198286.0
2021-11-08 12:00:00,24.75,24.76,24.66,24.68,396255.0,24.75,24.76,24.66,24.68,396255.0
2021-11-08 12:05:00,24.69,24.77,24.68,24.75,170733.0,24.69,24.77,24.68,24.75,170733.0
2021-11-08 12:10:00,24.75,24.76,24.7,24.71,151106.0,24.75,24.76,24.7,24.71,151106.0
2021-11-08 12:15:00,24.71,24.72,24.67,24.68,136399.0,24.71,24.72,24.67,24.68,136399.0
2021-11-08 12:20:00,24.69,24.76,24.67,24.75,179362.0,24.69,24.76,24.67,24.75,179362.0
2021-11-08 12:25:00,24.74,24.9,24.74,24.89,662755.0,24.74,24.9,24.74,24.89,662755.0
2021-11-08 12:30:00,24.88,24.91,24.87,24.91,241107.0,24.88,24.91,24.87,24.91,241107.0
2021-11-08 12:35:00,24.91,24.93,24.86,24.89,241906.0,24.91,24.93,24.86,24.89,241906.0
2021-11-08 12:40:00,24.89,24.9,24.83,24.85,197502.0,24.89,24.9,24.83,24.85,197502.0
2021-11-08 12:45:00,24.85,24.85,24.74,24.78,343618.0,24.85,24.85,24.74,24.78,343618.0
2021-11-08 12:50:00,24.78,24.8,24.62,24.65,1012508.0,24.78,24.8,24.62,24.65,1012508.0
2021-11-08 12:55:00,24.64,24.71,24.63,24.69,193613.0,24.64,24.71,24.63,24.69,193613.0
2021-11-08 13:00:00,24.69,24.69,24.66,24.68,126441.0,24.69,24.69,24.66,24.68,126441.0
2021-11-08 13:05:00,24.69,24.7,24.65,24.66,113328.0,24.69,24.7,24.65,24.66,113328.0
2021-11-08 13:10:00,24.66,24.67,24.56,24.58,257484.0,24.66,24.67,24.56,24.58,257484.0
2021-11-08 13:15:00,24.57,24.63,24.56,24.6,134836.0,24.57,24.63,24.56,24.6,134836.0
2021-11-08 13:20:00,24.6,24.65,24.59,24.61,175809.0,24.6,24.65,24.59,24.61,175809.0
2021-11-08 13:25:00,24.6,24.61,24.58,24.6,174486.0,24.6,24.61,24.58,24.6,174486.0
2021-11-08 13:30:00,24.6,24.65,24.58,24.61,109347.0,24.6,24.65,24.58,24.61,109347.0
2021-11-08 13:35:00,24.61,24.62,24.57,24.61,129326.0,24.61,24.62,24.57,24.61,129326.0
2021-11-08 13:40:00,24.6,24.6,24.52,24.52,214487.0,24.6,24.6,24.52,24.52,214487.0
2021-11-08 13:45:00,24.53,24.54,24.44,24.54,523456.0,24.53,24.54,24.44,24.54,523456.0
2021-11-08 13:50:00,24.53,24.57,24.48,24.56,286607.0,24.53,24.57,24.48,24.56,286607.0
2021-11-08 13:55:00,24.56,24.58,24.53,24.58,124831.0,24.56,24.58,24.53,24.58,124831.0
2021-11-08 14:00:00,24.57,24.64,24.56,24.64,152853.0,24.57,24.64,24.56,24.64,152853.0
2021-11-08 14:05:00,24.64,24.64,24.59,24.61,197221.0,24.64,24.64,24.59,24.61,197221.0
2021-11-08 14:10:00,24.61,24.61,24.53,24.55,152328.0,24.61,24.61,24.53,24.55,152328.0
2021-11-08 14:15:00,24.55,24.56,24.52,24.53,127671.0,24.55,24.56,24.52,24.53,127671.0
2021-11-08 14:20:00,24.53,24.54,24.5,24.53,148053.0,24.53,24.54,24.5,24.53,148053.0
2021-11-08 14:25:00,24.53,24.58,24.51,24.56,125965.0,24.53,24.58,24.51,24.56,125965.0
2021-11-08 14:30:00,24.57,24.66,24.56,24.64,170118.0,24.57,24.66,24.56,24.64,170118.0
2021-11-08 14:35:00,24.63,24.66,24.62,24.66,95773.0,24.63,24.66,24.62,24.66,95773.0
2021-11-08 14:40:00,24.66,24.68,24.63,24.67,142737.0,24.66,24.68,24.63,24.67,142737.0
2021-11-08 14:45:00,24.66,24.68,24.65,24.67,146414.0,24.66,24.68,24.65,24.67,146414.0
2021-11-08 14:50:00,24.68,24.69,24.66,24.67,114624.0,24.68,24.69,24.66,24.67,114624.0
2021-11-08 14:55:00,24.66,24.69,24.63,24.69,129772.0,24.66,24.69,24.63,24.69,129772.0
2021-11-08 15:00:00,24.69,24.71,24.65,24.69,164431.0,24.69,24.71,24.65,24.69,164431.0
2021-11-08 15:05:00,24.69,24.7,24.62,24.64,182931.0,24.69,24.7,24.62,24.64,182931.0
2021-11-08 15:10:00,24.64,24.71,24.63,24.71,114472.0,24.64,24.71,24.63,24.71,114472.0
2021-11-08 15:15:00,24.7,24.71,24.65,24.68,212193.0,24.7,24.71,24.65,24.68,212193.0
2021-11-08 15:20:00,24.69,24.71,24.64,24.65,176600.0,24.69,24.71,24.64,24.65,176600.0
2021-11-08 15:25:00,24.64,24.66,24.62,24.64,201006.0,24.64,24.66,24.62,24.64,201006.0
2021-11-08 15:30:00,24.65,24.67,24.63,24.64,232671.0,24.65,24.67,24.63,24.64,232671.0
2021-11-08 15:35:00,24.64,24.68,24.62,24.67,244806.0,24.64,24.68,24.62,24.67,244806.0
2021-11-08 15:40:00,24.67,24.67,24.61,24.62,237674.0,24.67,24.67,24.61,24.62,237674.0
2021-11-08 15:45:00,24.62,24.63,24.56,24.58,357266.0,24.62,24.63,24.56,24.58,357266.0
2021-11-08 15:50:00,24.58,24.64,24.58,24.64,559443.0,24.58,24.64,24.58,24.64,559443.0
2021-11-08 15:55:00,24.64,24.65,24.59,24.59,866113.0,24.64,24.65,24.59,24.59,866113.0
2021-11-09 09:30:00,24.5,24.54,24.25,24.39,1123478.0,24.5,24.54,24.25,24.39,1123478.0
2021-11-09 09:35:00,24.41,24.41,24.17,24.36,669776.0,24.41,24.41,24.17,24.36,669776.0
2021-11-09 09:40:00,24.35,24.47,24.3,24.37,383799.0,24.35,24.47,24.3,24.37,383799.0
2021-11-09 09:45:00,24.37,24.4,24.23,24.26,476760.0,24.37,24.4,24.23,24.26,476760.0
2021-11-09 09:50:00,24.27,24.34,24.12,24.15,460680.0,24.27,24.34,24.12,24.15,460680.0
2021-11-09 09:55:00,24.14,24.19,23.95,23.99,965929.0,24.14,24.19,23.95,23.99,965929.0
2021-11-09 10:00:00,23.99,24.14,23.93,23.93,689018.0,23.99,24.14,23.93,23.93,689018.0
2021-11-09 10:05:00,23.93,24.0,23.82,23.96,686096.0,23.93,24.0,23.82,23.96,686096.0
2021-11-09 10:10:00,23.96,24.17,23.93,24.14,512659.0,23.96,24.17,23.93,24.14,512659.0
2021-11-09 10:15:00,24.14,24.17,24.04,24.09,408360.0,24.14,24.17,24.04,24.09,408360.0
2021-11-09 10:20:00,24.09,24.15,24.05,24.09,224836.0,24.09,24.15,24.05,24.09,224836.0
2021-11-09 10:25:00,24.09,24.2,24.09,24.18,204865.0,24.09,24.2,24.09,24.18,204865.0
2021-11-09 10:30:00,24.19,24.24,24.15,24.2,215223.0,24.19,24.24,24.15,24.2,215223.0
2021-11-09 10:35:00,24.2,24.23,24.13,24.15,168031.0,24.2,24.23,24.13,24.15,168031.0
2021-11-09 10:40:00,24.16,24.25,24.15,24.25,177536.0,24.16,24.25,24.15,24.25,177536.0
2021-11-09 10:45:00,24.24,24.26,24.19,24.19,197631.0,24.24,24.26,24.19,24.19,197631.0
2021-11-09 10:50:00,24.19,24.19,24.14,24.17,291570.0,24.19,24.19,24.14,24.17,291570.0
2021-11-09 10:55:00,24.17,24.19,24.12,24.15,308936.0,24.17,24.19,24.12,24.15,308936.0
2021-11-09 11:00:00,24.16,24.21,24.12,24.19,200549.0,24.16,24.21,24.12,24.19,200549.0
2021-11-09 11:05:00,24.19,24.2,24.17,24.19,110061.0,24.19,24.2,24.17,24.19,110061.0
2021-11-09 11:10:00,24.18,24.18,24.01,24.05,365391.0,24.18,24.18,24.01,24.05,365391.0
2021-11-09 11:15:00,24.05,24.1,24.03,24.08,214369.0,24.05,24.1,24.03,24.08,214369.0
2021-11-09 11:20:00,24.08,24.1,24.03,24.08,154380.0,24.08,24.1,24.03,24.08,154380.0
2021-11-09 11:25:00,24.08,24.12,24.07,24.09,191343.0,24.08,24.12,24.07,24.09,191343.0
2021-11-09 11:30:00,24.09,24.11,24.03,24.04,155242.0,24.09,24.11,24.03,24.04,155242.0
2021-11-09 11:35:00,24.05,24.05,23.98,24.0,246260.0,24.05,24.05,23.98,24.0,246260.0
2021-11-09 11:40:00,23.99,24.05,23.99,24.05,192452.0,23.99,24.05,23.99,24.05,192452.0
2021-11-09 11:45:00,24.05,24.06,23.99,24.01,133489.0,24.05,24.06,23.99,24.01,133489.0
2021-11-09 11:50:00,24.01,24.01,23.95,23.97,135488.0,24.01,24.01,23.95,23.97,135488.0
2021-11-09 11:55:00,23.97,23.97,23.92,23.92,135847.0,23.97,23.97,23.92,23.92,135847.0
2021-11-09 12:00:00,23.92,23.94,23.88,23.89,206077.0,23.92,23.94,23.88,23.89,206077.0
2021-11-09 12:05:00,23.89,23.96,23.88,23.95,128306.0,23.89,23.96,23.88,23.95,128306.0
2021-11-09 12:10:00,23.95,23.99,23.93,23.95,137444.0,23.95,23.99,23.93,23.95,137444.0
2021-11-09 12:15:00,23.96,23.99,23.94,23.95,124495.0,23.96,23.99,23.94,23.95,124495.0
2021-11-09 12:20:00,23.95,23.96,23.93,23.96,111444.0,23.95,23.96,23.93,23.96,111444.0
2021-11-09 12:25:00,23.96,23.97,23.89,23.91,153176.0,23.96,23.97,23.89,23.91,153176.0
2021-11-09 12:30:00,23.91,23.97,23.9,23.96,121749.0,23.91,23.97,23.9,23.96,121749.0
2021-11-09 12:35:00,23.96,23.98,23.86,23.91,197863.0,23.96,23.98,23.86,23.91,197863.0
2021-11-09 12:40:00,23.92,23.95,23.91,23.95,109125.0,23.92,23.95,23.91,23.95,109125.0
2021-11-09 12:45:00,23.94,23.97,23.9,23.92,104611.0,23.94,23.97,23.9,23.92,104611.0
2021-11-09 12:50:00,23.92,23.96,23.9,23.93,181818.0,23.92,23.96,23.9,23.93,181818.0
2021-11-09 12:55:00,23.93,23.93,23.88,23.89,94748.0,23.93,23.93,23.88,23.89,94748.0
2021-11-09 13:00:00,23.89,23.93,23.88,23.93,92521.0,23.89,23.93,23.88,23.93,92521.0
2021-11-09 13:05:00,23.93,23.93,23.89,23.92,80557.0,23.93,23.93,23.89,23.92,80557.0
2021-11-09 13:10:00,23.91,23.92,23.87,23.88,111826.0,23.91,23.92,23.87,23.88,111826.0
2021-11-09 13:15:00,23.89,23.89,23.82,23.86,273862.0,23.89,23.89,23.82,23.86,273862.0
2021-11-09 13:20:00,23.85,23.86,23.82,23.83,167988.0,23.85,23.86,23.82,23.83,167988.0
2021-11-09 13:25:00,23.83,23.84,23.79,23.82,268098.0,23.83,23.84,23.79,23.82,268098.0
2021-11-09 13:30:00,23.82,23.84,23.81,23.82,93838.0,23.82,23.84,23.81,23.82,93838.0
2021-11-09 13:35:00,23.83,23.83,23.8,23.81,105718.0,23.83,23.83,23.8,23.81,105718.0
2021-11-09 13:40:00,23.8,23.81,23.74,23.74,252937.0,23.8,23.81,23.74,23.74,252937.0
2021-11-09 13:45:00,23.75,23.75,23.71,23.72,218468.0,23.75,23.75,23.71,23.72,218468.0
2021-11-09 13:50:00,23.72,23.77,23.71,23.76,312693.0,23.72,23.77,23.71,23.76,312693.0
2021-11-09 13:55:00,23.76,23.79,23.74,23.79,211824.0,23.76,23.79,23.74,23.79,211824.0
2021-11-09 14:00:00,23.79,23.8,23.76,23.77,136005.0,23.79,23.8,23.76,23.77,136005.0
2021-11-09 14:05:00,23.76,23.8,23.76,23.8,110851.0,23.76,23.8,23.76,23.8,110851.0
2021-11-09 14:10:00,23.8,23.82,23.78,23.82,108533.0,23.8,23.82,23.78,23.82,108533.0
2021-11-09 14:15:00,23.82,23.88,23.81,23.87,105600.0,23.82,23.88,23.81,23.87,105600.0
2021-11-09 14:20:00,23.87,24.01,23.87,23.98,401608.0,23.87,24.01,23.87,23.98,401608.0
2021-11-09 14:25:00,23.98,23.98,23.94,23.96,123812.0,23.98,23.98,23.94,23.96,123812.0
2021-11-09 14:30:00,23.96,23.99,23.95,23.99,173934.0,23.96,23.99,23.95,23.99,173934.0
2021-11-09 14:35:00,23.99,24.0,23.96,23.97,116004.0,23.99,24.0,23.96,23.97,116004.0
2021-11-09 14:40:00,23.98,24.0,23.94,23.95,121732.0,23.98,24.0,23.94,23.95,121732.0
2021-11-09 14:45:00,23.95,24.0,23.94,23.96,147179.0,23.95,24.0,23.94,23.96,147179.0
2021-11-09 14:50:00,23.96,24.0,23.95,24.0,122429.0,23.96,24.0,23.95,24.0,122429.0
2021-11-09 14:55:00,24.0,24.02,23.99,24.02,173780.0,24.0,24.02,23.99,24.02,173780.0
2021-11-09 15:00:00,24.01,24.06,24.0,24.05,162648.0,24.01,24.06,24.0,24.05,162648.0
2021-11-09 15:05:00,24.06,24.06,24.0,24.02,124726.0,24.06,24.06,24.0,24.02,124726.0
2021-11-09 15:10:00,24.02,24.02,23.97,24.0,103460.0,24.02,24.02,23.97,24.0,103460.0
2021-11-09 15:15:00,24.0,24.04,23.99,24.01,124578.0,24.0,24.04,23.99,24.01,124578.0
2021-11-09 15:20:00,24.01,24.06,24.0,24.05,130520.0,24.01,24.06,24.0,24.05,130520.0
2021-11-09 15:25:00,24.05,24.05,24.02,24.04,108745.0,24.05,24.05,24.02,24.04,108745.0
2021-11-09 15:30:00,24.04,24.13,24.03,24.13,273486.0,24.04,24.13,24.03,24.13,273486.0
2021-11-09 15:35:00,24.13,24.19,24.11,24.18,301589.0,24.13,24.19,24.11,24.18,301589.0
2021-11-09 15:40:00,24.18,24.18,24.13,24.14,214832.0,24.18,24.18,24.13,24.14,214832.0
2021-11-09 15:45:00,24.14,24.16,24.13,24.13,201576.0,24.14,24.16,24.13,24.13,201576.0
2021-11-09 15:50:00,24.14,24.14,24.11,24.13,406993.0,24.14,24.14,24.11,24.13,406993.0
2021-11-09 15:55:00,24.13,24.19,24.12,24.18,710768.0,24.13,24.19,24.12,24.18,710768.0
2021-11-10 09:30:00,23.73,24.01,23.62,23.94,852043.0,23.73,24.01,23.62,23.94,852043.0
2021-11-10 09:35:00,23.94,24.06,23.9,23.99,421087.0,23.94,24.06,23.9,23.99,421087.0
2021-11-10 09:40:00,23.98,24.04,23.93,23.97,319004.0,23.98,24.04,23.93,23.97,319004.0
2021-11-10 09:45:00,23.97,24.14,23.96,24.1,364853.0,23.97,24.14,23.96,24.1,364853.0
2021-11-10 09:50:00,24.1,24.27,24.09,24.23,421134.0,24.1,24.27,24.09,24.23,421134.0
2021-11-10 09:55:00,24.24,24.33,24.2,24.32,591568.0,24.24,24.33,24.2,24.32,591568.0
2021-11-10 10:00:00,24.32,24.34,24.24,24.3,316336.0,24.32,24.34,24.24,24.3,316336.0
2021-11-10 10:05:00,24.31,24.32,24.2,24.21,415862.0,24.31,24.32,24.2,24.21,415862.0
2021-11-10 10:10:00,24.21,24.23,24.06,24.08,308951.0,24.21,24.23,24.06,24.08,308951.0
2021-11-10 10:15:00,24.07,24.13,24.05,24.1,190616.0,24.07,24.13,24.05,24.1,190616.0
2021-11-10 10:20:00,24.1,24.15,24.08,24.12,134487.0,24.1,24.15,24.08,24.12,134487.0
2021-11-10 10:25:00,24.11,24.16,24.1,24.12,158245.0,24.11,24.16,24.1,24.12,158245.0
2021-11-10 10:30:00,24.12,24.15,24.07,24.1,217697.0,24.12,24.15,24.07,24.1,217697.0
2021-11-10 10:35:00,24.1,24.14,24.09,24.11,133047.0,24.1,24.14,24.09,24.11,133047.0
2021-11-10 10:40:00,24.11,24.12,24.02,24.03,197729.0,24.11,24.12,24.02,24.03,197729.0
2021-11-10 10:45:00,24.04,24.05,24.01,24.02,108738.0,24.04,24.05,24.01,24.02,108738.0
2021-11-10 10:50:00,24.02,24.09,24.0,24.08,216468.0,24.02,24.09,24.0,24.08,216468.0
2021-11-10 10:55:00,24.08,24.09,24.04,24.05,101955.0,24.08,24.09,24.04,24.05,101955.0
2021-11-10 11:00:00,24.05,24.1,24.04,24.09,110972.0,24.05,24.1,24.04,24.09,110972.0
2021-11-10 11:05:00,24.08,24.09,23.97,24.0,166078.0,24.08,24.09,23.97,24.0,166078.0
2021-11-10 11:10:00,24.0,24.02,23.98,24.0,124015.0,24.0,24.02,23.98,24.0,124015.0
2021-11-10 11:15:00,24.0,24.04,23.96,23.98,61839.0,24.0,24.04,23.96,23.98,61839.0
2021-11-10 11:20:00,23.98,23.99,23.95,23.98,85851.0,23.98,23.99,23.95,23.98,85851.0
2021-11-10 11:25:00,23.98,23.99,23.95,23.96,109217.0,23.98,23.99,23.95,23.96,109217.0
2021-11-10 11:30:00,23.97,24.06,23.94,24.05,189916.0,23.97,24.06,23.94,24.05,189916.0
2021-11-10 11:35:00,24.06,24.1,24.05,24.08,145696.0,24.06,24.1,24.05,24.08,145696.0
2021-11-10 11:40:00,24.08,24.11,24.06,24.07,118826.0,24.08,24.11,24.06,24.07,118826.0
2021-11-10 11:45:00,24.08,24.13,24.07,24.11,96976.0,24.08,24.13,24.07,24.11,96976.0
2021-11-10 11:50:00,24.12,24.15,24.12,24.12,77019.0,24.12,24.15,24.12,24.12,77019.0
2021-11-10 11:55:00,24.12,24.14,24.08,24.1,68453.0,24.12,24.14,24.08,24.1,68453.0
2021-11-10 12:00:00,24.1,24.14,24.08,24.11,67892.0,24.1,24.14,24.08,24.11,67892.0
2021-11-10 12:05:00,24.12,24.12,23.99,24.0,134539.0,24.12,24.12,23.99,24.0,134539.0
2021-11-10 12:10:00,24.0,24.0,23.94,23.96,119156.0,24.0,24.0,23.94,23.96,119156.0
2021-11-10 12:15:00,23.96,23.99,23.94,23.99,94074.0,23.96,23.99,23.94,23.99,94074.0
2021-11-10 12:20:00,23.98,24.0,23.91,23.92,111325.0,23.98,24.0,23.91,23.92,111325.0
2021-11-10 12:25:00,23.92,23.95,23.91,23.93,86888.0,23.92,23.95,23.91,23.93,86888.0
2021-11-10 12:30:00,23.93,23.96,23.93,23.95,39357.0,23.93,23.96,23.93,23.95,39357.0
2021-11-10 12:35:00,23.95,23.97,23.94,23.94,62064.0,23.95,23.97,23.94,23.94,62064.0
2021-11-10 12:40:00,23.94,23.96,23.9,23.92,55560.0,23.94,23.96,23.9,23.92,55560.0
2021-11-10 12:45:00,23.92,23.93,23.9,23.92,84276.0,23.92,23.93,23.9,23.92,84276.0
2021-11-10 12:50:00,23.91,23.94,23.89,23.92,75597.0,23.91,23.94,23.89,23.92,75597.0
2021-11-10 12:55:00,23.92,23.95,23.91,23.94,63566.0,23.92,23.95,23.91,23.94,63566.0
2021-11-10 13:00:00,23.93,23.95,23.9,23.91,58942.0,23.93,23.95,23.9,23.91,58942.0
2021-11-10 13:05:00,23.9,23.94,23.88,23.91,125320.0,23.9,23.94,23.88,23.91,125320.0
2021-11-10 13:10:00,23.91,23.94,23.87,23.88,110207.0,23.91,23.94,23.87,23.88,110207.0
2021-11-10 13:15:00,23.88,23.88,23.81,23.83,145279.0,23.88,23.88,23.81,23.83,145279.0
2021-11-10 13:20:00,23.82,23.83,23.76,23.78,150599.0,23.82,23.83,23.76,23.78,150599.0
2021-11-10 13:25:00,23.79,23.83,23.77,23.8,126393.0,23.79,23.83,23.77,23.8,126393.0
2021-11-10 13:30:00,23.8,23.83,23.8,23.81,79726.0,23.8,23.83,23.8,23.81,79726.0
2021-11-10 13:35:00,23.82,23.82,23.74,23.74,99967.0,23.82,23.82,23.74,23.74,99967.0
2021-11-10 13:40:00,23.75,23.78,23.75,23.75,124455.0,23.75,23.78,23.75,23.75,124455.0
2021-11-10 13:45:00,23.76,23.77,23.68,23.7,152552.0,23.76,23.77,23.68,23.7,152552.0
2021-11-10 13:50:00,23.69,23.7,23.63,23.66,230543.0,23.69,23.7,23.63,23.66,230543.0
2021-11-10 13:55:00,23.65,23.68,23.62,23.68,116344.0,23.65,23.68,23.62,23.68,116344.0
2021-11-10 14:00:00,23.67,23.68,23.59,23.61,153595.0,23.67,23.68,23.59,23.61,153595.0
2021-11-10 14:05:00,23.61,23.64,23.58,23.62,198335.0,23.61,23.64,23.58,23.62,198335.0
2021-11-10 14:10:00,23.61,23.63,23.58,23.6,117599.0,23.61,23.63,23.58,23.6,117599.0
2021-11-10 14:15:00,23.59,23.61,23.55,23.58,190619.0,23.59,23.61,23.55,23.58,190619.0
2021-11-10 14:20:00,23.57,23.59,23.48,23.5,265128.0,23.57,23.59,23.48,23.5,265128.0
2021-11-10 14:25:00,23.5,23.52,23.39,23.39,245223.0,23.5,23.52,23.39,23.39,245223.0
2021-11-10 14:30:00,23.39,23.52,23.39,23.46,234034.0,23.39,23.52,23.39,23.46,234034.0
2021-11-10 14:35:00,23.45,23.53,23.39,23.39,300751.0,23.45,23.53,23.39,23.39,300751.0
2021-11-10 14:40:00,23.39,23.41,23.31,23.33,294486.0,23.39,23.41,23.31,23.33,294486.0
2021-11-10 14:45:00,23.33,23.4,23.32,23.38,274776.0,23.33,23.4,23.32,23.38,274776.0
2021-11-10 14:50:00,23.37,23.41,23.35,23.39,201959.0,23.37,23.41,23.35,23.39,201959.0
2021-11-10 14:55:00,23.39,23.4,23.32,23.32,187688.0,23.39,23.4,23.32,23.32,187688.0
2021-11-10 15:00:00,23.32,23.38,23.31,23.36,153746.0,23.32,23.38,23.31,23.36,153746.0
2021-11-10 15:05:00,23.37,23.45,23.35,23.42,202571.0,23.37,23.45,23.35,23.42,202571.0
2021-11-10 15:10:00,23.43,23.5,23.41,23.48,186560.0,23.43,23.5,23.41,23.48,186560.0
2021-11-10 15:15:00,23.48,23.58,23.48,23.57,285411.0,23.48,23.58,23.48,23.57,285411.0
2021-11-10 15:20:00,23.58,23.61,23.52,23.53,217679.0,23.58,23.61,23.52,23.53,217679.0
2021-11-10 15:25:00,23.52,23.57,23.52,23.55,140811.0,23.52,23.57,23.52,23.55,140811.0
2021-11-10 15:30:00,23.55,23.59,23.5,23.54,262568.0,23.55,23.59,23.5,23.54,262568.0
2021-11-10 15:35:00,23.55,23.57,23.5,23.52,269381.0,23.55,23.57,23.5,23.52,269381.0
2021-11-10 15:40:00,23.52,23.56,23.46,23.46,253249.0,23.52,23.56,23.46,23.46,253249.0
2021-11-10 15:45:00,23.46,23.51,23.45,23.48,288602.0,23.46,23.51,23.45,23.48,288602.0
2021-11-10 15:50:00,23.48,23.54,23.47,23.52,423033.0,23.48,23.54,23.47,23.52,423033.0
2021-11-10 15:55:00,23.53,23.53,23.46,23.49,1218014.0,23.53,23.53,23.46,23.49,1218014.0
2021-11-11 09:30:00,23.34,23.46,23.21,23.21,1021818.0,23.34,23.46,23.21,23.21,1021818.0
2021-11-11 09:35:00,23.2,23.35,23.16,23.27,407343.0,23.2,23.35,23.16,23.27,407343.0
2021-11-11 09:40:00,23.27,23.47,23.26,23.46,264539.0,23.27,23.47,23.26,23.46,264539.0
2021-11-11 09:45:00,23.46,23.49,23.38,23.47,192361.0,23.46,23.49,23.38,23.47,192361.0
2021-11-11 09:50:00,23.47,23.63,23.47,23.61,325081.0,23.47,23.63,23.47,23.61,325081.0
2021-11-11 09:55:00,23.61,23.61,23.43,23.46,334976.0,23.61,23.61,23.43,23.46,334976.0
2021-11-11 10:00:00,23.46,23.53,23.44,23.51,188566.0,23.46,23.53,23.44,23.51,188566.0
2021-11-11 10:05:00,23.52,23.6,23.51,23.53,165357.0,23.52,23.6,23.51,23.53,165357.0
2021-11-11 10:10:00,23.52,23.62,23.52,23.58,181223.0,23.52,23.62,23.52,23.58,181223.0
2021-11-11 10:15:00,23.58,23.59,23.49,23.52,179148.0,23.58,23.59,23.49,23.52,179148.0
2021-11-11 10:20:00,23.51,23.53,23.44,23.49,110920.0,23.51,23.53,23.44,23.49,110920.0
2021-11-11 10:25:00,23.49,23.49,23.34,23.35,163138.0,23.49,23.49,23.34,23.35,163138.0
2021-11-11 10:30:00,23.35,23.37,23.29,23.3,141448.0,23.35,23.37,23.29,23.3,141448.0
2021-11-11 10:35:00,23.3,23.49,23.3,23.45,200183.0,23.3,23.49,23.3,23.45,200183.0
2021-11-11 10:40:00,23.46,23.48,23.39,23.4,85473.0,23.46,23.48,23.39,23.4,85473.0
2021-11-11 10:45:00,23.4,23.45,23.36,23.39,150035.0,23.4,23.45,23.36,23.39,150035.0
2021-11-11 10:50:00,23.39,23.43,23.35,23.39,105449.0,23.39,23.43,23.35,23.39,105449.0
2021-11-11 10:55:00,23.39,23.41,23.34,23.36,100133.0,23.39,23.41,23.34,23.36,100133.0
2021-11-11 11:00:00,23.36,23.4,23.35,23.39,236959.0,23.36,23.4,23.35,23.39,236959.0
2021-11-11 11:05:00,23.38,23.4,23.23,23.23,594188.0,23.38,23.4,23.23,23.23,594188.0
2021-11-11 11:10:00,23.24,23.29,23.2,23.29,817442.0,23.24,23.29,23.2,23.29,817442.0
2021-11-11 11:15:00,23.29,23.33,23.22,23.22,175469.0,23.29,23.33,23.22,23.22,175469.0
2021-11-11 11:20:00,23.22,23.25,23.17,23.19,581341.0,23.22,23.25,23.17,23.19,581341.0
2021-11-11 11:25:00,23.19,23.27,23.19,23.27,203875.0,23.19,23.27,23.19,23.27,203875.0
2021-11-11 11:30:00,23.27,23.34,23.26,23.34,284370.0,23.27,23.34,23.26,23.34,284370.0
2021-11-11 11:35:00,23.34,23.38,23.31,23.32,200333.0,23.34,23.38,23.31,23.32,200333.0
2021-11-11 11:40:00,23.33,23.34,23.27,23.3,124768.0,23.33,23.34,23.27,23.3,124768.0
2021-11-11 11:45:00,23.3,23.31,23.2,23.23,185325.0,23.3,23.31,23.2,23.23,185325.0
2021-11-11 11:50:00,23.23,23.25,23.2,23.21,153323.0,23.23,23.25,23.2,23.21,153323.0
2021-11-11 11:55:00,23.21,23.23,23.19,23.2,113370.0,23.21,23.23,23.19,23.2,113370.0
2021-11-11 12:00:00,23.2,23.27,23.19,23.23,140490.0,23.2,23.27,23.19,23.23,140490.0
2021-11-11 12:05:00,23.23,23.25,23.21,23.23,97348.0,23.23,23.25,23.21,23.23,97348.0
2021-11-11 12:10:00,23.23,23.24,23.18,23.2,402222.0,23.23,23.24,23.18,23.2,402222.0
2021-11-11 12:15:00,23.19,23.21,23.14,23.17,250188.0,23.19,23.21,23.14,23.17,250188.0
2021-11-11 12:20:00,23.17,23.18,23.13,23.17,149001.0,23.17,23.18,23.13,23.17,149001.0
2021-11-11 12:25:00,23.17,23.22,23.14,23.2,160351.0,23.17,23.22,23.14,23.2,160351.0
2021-11-11 12:30:00,23.2,23.22,23.18,23.2,89010.0,23.2,23.22,23.18,23.2,89010.0
2021-11-11 12:35:00,23.2,23.25,23.2,23.23,102533.0,23.2,23.25,23.2,23.23,102533.0
2021-11-11 12:40:00,23.23,23.28,23.19,23.2,315563.0,23.23,23.28,23.19,23.2,315563.0
2021-11-11 12:45:00,23.2,23.2,23.13,23.14,181092.0,23.2,23.2,23.13,23.14,181092.0
2021-11-11 12:50:00,23.14,23.15,23.12,23.13,93932.0,23.14,23.15,23.12,23.13,93932.0
2021-11-11 12:55:00,23.13,23.15,23.12,23.14,113424.0,23.13,23.15,23.12,23.14,113424.0
2021-11-11 13:00:00,23.14,23.15,23.11,23.13,133482.0,23.14,23.15,23.11,23.13,133482.0
2021-11-11 13:05:00,23.13,23.13,23.01,23.02,246415.0,23.13,23.13,23.01,23.02,246415.0
2021-11-11 13:10:00,23.03,23.08,23.02,23.06,145130.0,23.03,23.08,23.02,23.06,145130.0
2021-11-11 13:15:00,23.07,23.08,23.04,23.06,131269.0,23.07,23.08,23.04,23.06,131269.0
2021-11-11 13:20:00,23.06,23.09,23.05,23.06,103228.0,23.06,23.09,23.05,23.06,103228.0
2021-11-11 13:25:00,23.05,23.06,23.02,23.05,106221.0,23.05,23.06,23.02,23.05,106221.0
2021-11-11 13:30:00,23.05,23.08,23.05,23.06,64236.0,23.05,23.08,23.05,23.06,64236.0
2021-11-11 13:35:00,23.06,23.09,23.05,23.08,81519.0,23.06,23.09,23.05,23.08,81519.0
2021-11-11 13:40:00,23.08,23.1,23.07,23.09,90102.0,23.08,23.1,23.07,23.09,90102.0
2021-11-11 13:45:00,23.09,23.1,23.06,23.07,117910.0,23.09,23.1,23.06,23.07,117910.0
2021-11-11 13:50:00,23.07,23.07,23.04,23.05,85449.0,23.07,23.07,23.04,23.05,85449.0
2021-11-11 13:55:00,23.05,23.05,23.01,23.03,69295.0,23.05,23.05,23.01,23.03,69295.0
2021-11-11 14:00:00,23.03,23.11,23.01,23.11,201796.0,23.03,23.11,23.01,23.11,201796.0
2021-11-11 14:05:00,23.11,23.12,23.09,23.12,130144.0,23.11,23.12,23.09,23.12,130144.0
2021-11-11 14:10:00,23.12,23.14,23.09,23.1,101503.0,23.12,23.14,23.09,23.1,101503.0
2021-11-11 14:15:00,23.1,23.1,23.06,23.09,92730.0,23.1,23.1,23.06,23.09,92730.0
2021-11-11 14:20:00,23.09,23.11,23.08,23.1,120964.0,23.09,23.11,23.08,23.1,120964.0
2021-11-11 14:25:00,23.09,23.11,23.07,23.11,98495.0,23.09,23.11,23.07,23.11,98495.0
2021-11-11 14:30:00,23.11,23.18,23.1,23.18,172196.0,23.11,23.18,23.1,23.18,172196.0
2021-11-11 14:35:00,23.18,23.2,23.17,23.18,117496.0,23.18,23.2,23.17,23.18,117496.0
2021-11-11 14:40:00,23.18,23.2,23.17,23.19,113768.0,23.18,23.2,23.17,23.19,113768.0
2021-11-11 14:45:00,23.19,23.19,23.12,23.13,97230.0,23.19,23.19,23.12,23.13,97230.0
2021-11-11 14:50:00,23.13,23.14,23.1,23.1,98029.0,23.13,23.14,23.1,23.1,98029.0
2021-11-11 14:55:00,23.11,23.13,23.09,23.13,129058.0,23.11,23.13,23.09,23.13,129058.0
2021-11-11 15:00:00,23.13,23.15,23.08,23.1,203965.0,23.13,23.15,23.08,23.1,203965.0
2021-11-11 15:05:00,23.11,23.17,23.11,23.14,93602.0,23.11,23.17,23.11,23.14,93602.0
2021-11-11 15:10:00,23.14,23.14,23.05,23.08,125895.0,23.14,23.14,23.05,23.08,125895.0
2021-11-11 15:15:00,23.07,23.12,23.06,23.07,159617.0,23.07,23.12,23.06,23.07,159617.0
2021-11-11 15:20:00,23.07,23.08,23.05,23.07,95929.0,23.07,23.08,23.05,23.07,95929.0
2021-11-11 15:25:00,23.06,23.09,23.05,23.08,153965.0,23.06,23.09,23.05,23.08,153965.0
2021-11-11 15:30:00,23.08,23.08,23.04,23.07,140173.0,23.08,23.08,23.04,23.07,140173.0
2021-11-11 15:35:00,23.07,23.1,23.03,23.05,283782.0,23.07,23.1,23.03,23.05,283782.0
2021-11-11 15:40:00,23.05,23.08,23.05,23.05,202288.0,23.05,23.08,23.05,23.05,202288.0
2021-11-11 15:45:00,23.05,23.07,22.98,22.99,694203.0,23.05,23.07,22.98,22.99,694203.0
2021-11-11 15:50:00,23.0,23.01,22.97,23.0,450925.0,23.0,23.01,22.97,23.0,450925.0
2021-11-11 15:55:00,23.0,23.03,22.97,23.02,805910.0,23.0,23.03,22.97,23.02,805910.0
2021-11-12 09:30:00,22.95,22.95,22.73,22.86,1202431.0,22.95,22.95,22.73,22.86,1202431.0
2021-11-12 09:35:00,22.85,22.9,22.65,22.68,954845.0,22.85,22.9,22.65,22.68,954845.0
2021-11-12 09:40:00,22.68,22.83,22.65,22.7,558369.0,22.68,22.83,22.65,22.7,558369.0
2021-11-12 09:45:00,22.7,22.71,22.64,22.69,653002.0,22.7,22.71,22.64,22.69,653002.0
2021-11-12 09:50:00,22.69,22.78,22.64,22.75,497724.0,22.69,22.78,22.64,22.75,497724.0
2021-11-12 09:55:00,22.75,22.83,22.73,22.8,314113.0,22.75,22.83,22.73,22.8,314113.0
2021-11-12 10:00:00,22.8,22.85,22.72,22.73,262015.0,22.8,22.85,22.72,22.73,262015.0
2021-11-12 10:05:00,22.73,22.85,22.69,22.84,253191.0,22.73,22.85,22.69,22.84,253191.0
2021-11-12 10:10:00,22.83,22.85,22.78,22.84,192452.0,22.83,22.85,22.78,22.84,192452.0
2021-11-12 10:15:00,22.84,22.86,22.75,22.76,216777.0,22.84,22.86,22.75,22.76,216777.0
2021-11-12 10:20:00,22.76,22.76,22.6,22.66,621370.0,22.76,22.76,22.6,22.66,621370.0
2021-11-12 10:25:00,22.66,22.71,22.59,22.62,725149.0,22.66,22.71,22.59,22.62,725149.0
2021-11-12 10:30:00,22.61,22.67,22.58,22.61,568946.0,22.61,22.67,22.58,22.61,568946.0
2021-11-12 10:35:00,22.61,22.63,22.55,22.62,528136.0,22.61,22.63,22.55,22.62,528136.0
2021-11-12 10:40:00,22.62,22.65,22.6,22.62,235714.0,22.62,22.65,22.6,22.62,235714.0
2021-11-12 10:45:00,22.61,22.7,22.59,22.68,238124.0,22.61,22.7,22.59,22.68,238124.0
2021-11-12 10:50:00,22.67,22.71,22.64,22.66,190962.0,22.67,22.71,22.64,22.66,190962.0
2021-11-12 10:55:00,22.67,22.68,22.65,22.67,97268.0,22.67,22.68,22.65,22.67,97268.0
2021-11-12 11:00:00,22.67,22.69,22.63,22.63,180475.0,22.67,22.69,22.63,22.63,180475.0
2021-11-12 11:05:00,22.64,22.64,22.57,22.58,247830.0,22.64,22.64,22.57,22.58,247830.0
2021-11-12 11:10:00,22.58,22.6,22.55,22.57,229439.0,22.58,22.6,22.55,22.57,229439.0
2021-11-12 11:15:00,22.57,22.59,22.55,22.56,168004.0,22.57,22.59,22.55,22.56,168004.0
2021-11-12 11:20:00,22.57,22.58,22.53,22.56,386692.0,22.57,22.58,22.53,22.56,386692.0
2021-11-12 11:25:00,22.57,22.57,22.5,22.51,413920.0,22.57,22.57,22.5,22.51,413920.0
2021-11-12 11:30:00,22.51,22.54,22.48,22.52,694902.0,22.51,22.54,22.48,22.52,694902.0
2021-11-12 11:35:00,22.51,22.58,22.5,22.55,310051.0,22.51,22.58,22.5,22.55,310051.0
2021-11-12 11:40:00,22.54,22.59,22.51,22.59,260404.0,22.54,22.59,22.51,22.59,260404.0
2021-11-12 11:45:00,22.59,22.6,22.57,22.6,209686.0,22.59,22.6,22.57,22.6,209686.0
2021-11-12 11:50:00,22.6,22.61,22.52,22.53,206024.0,22.6,22.61,22.52,22.53,206024.0
2021-11-12 11:55:00,22.52,22.52,22.44,22.5,384788.0,22.52,22.52,22.44,22.5,384788.0
2021-11-12 12:00:00,22.49,22.54,22.48,22.48,241381.0,22.49,22.54,22.48,22.48,241381.0
2021-11-12 12:05:00,22.49,22.51,22.45,22.46,128373.0,22.49,22.51,22.45,22.46,128373.0
2021-11-12 12:10:00,22.46,22.49,22.45,22.48,136902.0,22.46,22.49,22.45,22.48,136902.0
2021-11-12 12:15:00,22.48,22.49,22.46,22.48,146012.0,22.48,22.49,22.46,22.48,146012.0
2021-11-12 12:20:00,22.47,22.48,22.39,22.4,573287.0,22.47,22.48,22.39,22.4,573287.0
2021-11-12 12:25:00,22.4,22.47,22.39,22.47,206292.0,22.4,22.47,22.39,22.47,206292.0
2021-11-12 12:30:00,22.46,22.47,22.41,22.42,139039.0,22.46,22.47,22.41,22.42,139039.0
2021-11-12 12:35:00,22.42,22.45,22.41,22.43,97485.0,22.42,22.45,22.41,22.43,97485.0
2021-11-12 12:40:00,22.43,22.43,22.37,22.41,238884.0,22.43,22.43,22.37,22.41,238884.0
2021-11-12 12:45:00,22.41,22.42,22.3,22.3,935595.0,22.41,22.42,22.3,22.3,935595.0
2021-11-12 12:50:00,22.3,22.31,22.17,22.2,1366051.0,22.3,22.31,22.17,22.2,1366051.0
2021-11-12 12:55:00,22.19,22.23,22.06,22.1,1560114.0,22.19,22.23,22.06,22.1,1560114.0
2021-11-12 13:00:00,22.1,22.2,22.09,22.2,854676.0,22.1,22.2,22.09,22.2,854676.0
2021-11-12 13:05:00,22.2,22.23,22.15,22.19,311584.0,22.2,22.23,22.15,22.19,311584.0
2021-11-12 13:10:00,22.18,22.27,22.16,22.24,748328.0,22.18,22.27,22.16,22.24,748328.0
2021-11-12 13:15:00,22.23,22.26,22.18,22.19,281359.0,22.23,22.26,22.18,22.19,281359.0
2021-11-12 13:20:00,22.2,22.2,22.16,22.17,181792.0,22.2,22.2,22.16,22.17,181792.0
2021-11-12 13:25:00,22.17,22.23,22.15,22.23,565057.0,22.17,22.23,22.15,22.23,565057.0
2021-11-12 13:30:00,22.23,22.29,22.2,22.26,384455.0,22.23,22.29,22.2,22.26,384455.0
2021-11-12 13:35:00,22.26,22.27,22.14,22.18,350354.0,22.26,22.27,22.14,22.18,350354.0
2021-11-12 13:40:00,22.18,22.24,22.16,22.22,284313.0,22.18,22.24,22.16,22.22,284313.0
2021-11-12 13:45:00,22.21,22.28,22.21,22.23,195879.0,22.21,22.28,22.21,22.23,195879.0
2021-11-12 13:50:00,22.23,22.28,22.22,22.27,187376.0,22.23,22.28,22.22,22.27,187376.0
2021-11-12 13:55:00,22.28,22.28,22.22,22.23,324826.0,22.28,22.28,22.22,22.23,324826.0
2021-11-12 14:00:00,22.23,22.25,22.2,22.23,256530.0,22.23,22.25,22.2,22.23,256530.0
2021-11-12 14:05:00,22.22,22.23,22.14,22.17,401498.0,22.22,22.23,22.14,22.17,401498.0
2021-11-12 14:10:00,22.17,22.18,22.08,22.12,1118865.0,22.17,22.18,22.08,22.12,1118865.0
2021-11-12 14:15:00,22.13,22.17,22.07,22.17,469913.0,22.13,22.17,22.07,22.17,469913.0
2021-11-12 14:20:00,22.16,22.2,22.16,22.19,342478.0,22.16,22.2,22.16,22.19,342478.0
2021-11-12 14:25:00,22.19,22.2,22.12,22.14,258298.0,22.19,22.2,22.12,22.14,258298.0
2021-11-12 14:30:00,22.14,22.17,22.11,22.14,347181.0,22.14,22.17,22.11,22.14,347181.0
2021-11-12 14:35:00,22.14,22.16,22.09,22.11,401196.0,22.14,22.16,22.09,22.11,401196.0
2021-11-12 14:40:00,22.11,22.15,22.08,22.11,307004.0,22.11,22.15,22.08,22.11,307004.0
2021-11-12 14:45:00,22.11,22.19,22.1,22.18,272467.0,22.11,22.19,22.1,22.18,272467.0
2021-11-12 14:50:00,22.18,22.2,22.15,22.19,252865.0,22.18,22.2,22.15,22.19,252865.0
2021-11-12 14:55:00,22.2,22.22,22.18,22.19,217845.0,22.2,22.22,22.18,22.19,217845.0
2021-11-12 15:00:00,22.19,22.19,22.15,22.18,167867.0,22.19,22.19,22.15,22.18,167867.0
2021-11-12 15:05:00,22.17,22.21,22.17,22.21,151720.0,22.17,22.21,22.17,22.21,151720.0
2021-11-12 15:10:00,22.2,22.21,22.15,22.18,210141.0,22.2,22.21,22.15,22.18,210141.0
2021-11-12 15:15:00,22.18,22.21,22.16,22.21,182710.0,22.18,22.21,22.16,22.21,182710.0
2021-11-12 15:20:00,22.21,22.21,22.16,22.18,281944.0,22.21,22.21,22.16,22.18,281944.0
2021-11-12 15:25:00,22.18,22.22,22.17,22.21,225477.0,22.18,22.22,22.17,22.21,225477.0
2021-11-12 15:30:00,22.22,22.25,22.2,22.21,441655.0,22.22,22.25,22.2,22.21,441655.0
2021-11-12 15:35:00,22.21,22.28,22.21,22.27,347056.0,22.21,22.28,22.21,22.27,347056.0
2021-11-12 15:40:00,22.28,22.29,22.25,22.28,613285.0,22.28,22.29,22.25,22.28,613285.0
2021-11-12 15:45:00,22.28,22.34,22.27,22.33,682508.0,22.28,22.34,22.27,22.33,682508.0
2021-11-12 15:50:00,22.34,22.37,22.32,22.34,586959.0,22.34,22.37,22.32,22.34,586959.0
2021-11-12 15:55:00,22.35,22.37,22.33,22.35,1178408.0,22.35,22.37,22.33,22.35,1178408.0
2021-11-15 09:30:00,22.51,22.68,22.43,22.51,1365814.0,22.51,22.68,22.43,22.51,1365814.0
2021-11-15 09:35:00,22.5,22.65,22.39,22.59,781371.0,22.5,22.65,22.39,22.59,781371.0
2021-11-15 09:40:00,22.59,22.72,22.55,22.68,613697.0,22.59,22.72,22.55,22.68,613697.0
2021-11-15 09:45:00,22.68,22.72,22.52,22.56,380608.0,22.68,22.72,22.52,22.56,380608.0
2021-11-15 09:50:00,22.56,22.6,22.51,22.57,230305.0,22.56,22.6,22.51,22.57,230305.0
2021-11-15 09:55:00,22.57,22.64,22.52,22.58,280779.0,22.57,22.64,22.52,22.58,280779.0
2021-11-15 10:00:00,22.58,22.59,22.47,22.48,336878.0,22.58,22.59,22.47,22.48,336878.0
2021-11-15 10:05:00,22.48,22.51,22.43,22.44,551005.0,22.48,22.51,22.43,22.44,551005.0
2021-11-15 10:10:00,22.44,22.44,22.36,22.36,463027.0,22.44,22.44,22.36,22.36,463027.0
2021-11-15 10:15:00,22.37,22.42,22.31,22.41,481105.0,22.37,22.42,22.31,22.41,481105.0
2021-11-15 10:20:00,22.42,22.45,22.4,22.41,220466.0,22.42,22.45,22.4,22.41,220466.0
2021-11-15 10:25:00,22.41,22.41,22.33,22.35,294688.0,22.41,22.41,22.33,22.35,294688.0
2021-11-15 10:30:00,22.36,22.36,22.23,22.24,879060.0,22.36,22.36,22.23,22.24,879060.0
2021-11-15 10:35:00,22.25,22.26,22.14,22.17,697498.0,22.25,22.26,22.14,22.17,697498.0
2021-11-15 10:40:00,22.17,22.19,22.14,22.19,417691.0,22.17,22.19,22.14,22.19,417691.0
2021-11-15 10:45:00,22.19,22.22,22.18,22.21,288143.0,22.19,22.22,22.18,22.21,288143.0
2021-11-15 10:50:00,22.21,22.23,22.18,22.23,239237.0,22.21,22.23,22.18,22.23,239237.0
2021-11-15 10:55:00,22.23,22.25,22.2,22.25,205686.0,22.23,22.25,22.2,22.25,205686.0
2021-11-15 11:00:00,22.25,22.31,22.23,22.26,784798.0,22.25,22.31,22.23,22.26,784798.0
2021-11-15 11:05:00,22.25,22.31,22.24,22.31,156145.0,22.25,22.31,22.24,22.31,156145.0
2021-11-15 11:10:00,22.3,22.36,22.29,22.29,172345.0,22.3,22.36,22.29,22.29,172345.0
2021-11-15 11:15:00,22.29,22.29,22.22,22.26,190834.0,22.29,22.29,22.22,22.26,190834.0
2021-11-15 11:20:00,22.26,22.27,22.22,22.26,136330.0,22.26,22.27,22.22,22.26,136330.0
2021-11-15 11:25:00,22.25,22.28,22.24,22.27,294046.0,22.25,22.28,22.24,22.27,294046.0
2021-11-15 11:30:00,22.27,22.3,22.23,22.26,128420.0,22.27,22.3,22.23,22.26,128420.0
2021-11-15 11:35:00,22.26,22.33,22.26,22.31,237749.0,22.26,22.33,22.26,22.31,237749.0
2021-11-15 11:40:00,22.31,22.32,22.22,22.23,161508.0,22.31,22.32,22.22,22.23,161508.0
2021-11-15 11:45:00,22.23,22.31,22.22,22.3,112178.0,22.23,22.31,22.22,22.3,112178.0
2021-11-15 11:50:00,22.3,22.31,22.23,22.24,93812.0,22.3,22.31,22.23,22.24,93812.0
2021-11-15 11:55:00,22.25,22.28,22.22,22.27,217988.0,22.25,22.28,22.22,22.27,217988.0
2021-11-15 12:00:00,22.27,22.28,22.23,22.23,114084.0,22.27,22.28,22.23,22.23,114084.0
2021-11-15 12:05:00,22.24,22.27,22.23,22.25,84575.0,22.24,22.27,22.23,22.25,84575.0
2021-11-15 12:10:00,22.24,22.26,22.23,22.26,78678.0,22.24,22.26,22.23,22.26,78678.0
2021-11-15 12:15:00,22.26,22.26,22.21,22.21,191621.0,22.26,22.26,22.21,22.21,191621.0
2021-11-15 12:20:00,22.22,22.22,22.18,22.21,232684.0,22.22,22.22,22.18,22.21,232684.0
2021-11-15 12:25:00,22.21,22.25,22.19,22.24,124021.0,22.21,22.25,22.19,22.24,124021.0
2021-11-15 12:30:00,22.25,22.28,22.21,22.21,164771.0,22.25,22.28,22.21,22.21,164771.0
2021-11-15 12:35:00,22.21,22.29,22.2,22.29,172956.0,22.21,22.29,22.2,22.29,172956.0
2021-11-15 12:40:00,22.28,22.32,22.25,22.32,128624.0,22.28,22.32,22.25,22.32,128624.0
2021-11-15 12:45:00,22.31,22.33,22.3,22.32,127949.0,22.31,22.33,22.3,22.32,127949.0
2021-11-15 12:50:00,22.31,22.32,22.28,22.3,175012.0,22.31,22.32,22.28,22.3,175012.0
2021-11-15 12:55:00,22.3,22.33,22.3,22.31,88308.0,22.3,22.33,22.3,22.31,88308.0
2021-11-15 13:00:00,22.31,22.32,22.29,22.31,119286.0,22.31,22.32,22.29,22.31,119286.0
2021-11-15 13:05:00,22.32,22.33,22.31,22.33,58576.0,22.32,22.33,22.31,22.33,58576.0
2021-11-15 13:10:00,22.33,22.33,22.29,22.29,75310.0,22.33,22.33,22.29,22.29,75310.0
2021-11-15 13:15:00,22.29,22.31,22.27,22.28,79337.0,22.29,22.31,22.27,22.28,79337.0
2021-11-15 13:20:00,22.28,22.28,22.23,22.25,116236.0,22.28,22.28,22.23,22.25,116236.0
2021-11-15 13:25:00,22.26,22.26,22.24,22.26,53211.0,22.26,22.26,22.24,22.26,53211.0
2021-11-15 13:30:00,22.26,22.29,22.23,22.28,136118.0,22.26,22.29,22.23,22.28,136118.0
2021-11-15 13:35:00,22.28,22.28,22.24,22.26,63973.0,22.28,22.28,22.24,22.26,63973.0
2021-11-15 13:40:00,22.26,22.26,22.23,22.26,72899.0,22.26,22.26,22.23,22.26,72899.0
2021-11-15 13:45:00,22.26,22.28,22.24,22.28,76137.0,22.26,22.28,22.24,22.28,76137.0
2021-11-15 13:50:00,22.28,22.28,22.22,22.23,214094.0,22.28,22.28,22.22,22.23,214094.0
2021-11-15 13:55:00,22.23,22.25,22.23,22.24,89212.0,22.23,22.25,22.23,22.24,89212.0
2021-11-15 14:00:00,22.23,22.26,22.22,22.25,184655.0,22.23,22.26,22.22,22.25,184655.0
2021-11-15 14:05:00,22.25,22.27,22.23,22.25,108204.0,22.25,22.27,22.23,22.25,108204.0
2021-11-15 14:10:00,22.26,22.28,22.24,22.24,170559.0,22.26,22.28,22.24,22.24,170559.0
2021-11-15 14:15:00,22.24,22.26,22.23,22.25,170462.0,22.24,22.26,22.23,22.25,170462.0
2021-11-15 14:20:00,22.25,22.27,22.22,22.27,194622.0,22.25,22.27,22.22,22.27,194622.0
2021-11-15 14:25:00,22.27,22.28,22.25,22.27,74889.0,22.27,22.28,22.25,22.27,74889.0
2021-11-15 14:30:00,22.27,22.28,22.24,22.28,119041.0,22.27,22.28,22.24,22.28,119041.0
2021-11-15 14:35:00,22.28,22.3,22.27,22.3,58460.0,22.28,22.3,22.27,22.3,58460.0
2021-11-15 14:40:00,22.3,22.32,22.29,22.31,86271.0,22.3,22.32,22.29,22.31,86271.0
2021-11-15 14:45:00,22.32,22.34,22.31,22.34,82920.0,22.32,22.34,22.31,22.34,82920.0
2021-11-15 14:50:00,22.34,22.34,22.27,22.27,181075.0,22.34,22.34,22.27,22.27,181075.0
2021-11-15 14:55:00,22.28,22.32,22.27,22.3,189745.0,22.28,22.32,22.27,22.3,189745.0
2021-11-15 15:00:00,22.29,22.3,22.27,22.27,117116.0,22.29,22.3,22.27,22.27,117116.0
2021-11-15 15:05:00,22.27,22.31,22.26,22.3,90915.0,22.27,22.31,22.26,22.3,90915.0
2021-11-15 15:10:00,22.3,22.32,22.27,22.28,70765.0,22.3,22.32,22.27,22.28,70765.0
2021-11-15 15:15:00,22.28,22.31,22.28,22.29,94827.0,22.28,22.31,22.28,22.29,94827.0
2021-11-15 15:20:00,22.29,22.3,22.26,22.28,103418.0,22.29,22.3,22.26,22.28,103418.0
2021-11-15 15:25:00,22.27,22.32,22.27,22.32,142276.0,22.27,22.32,22.27,22.32,142276.0
2021-11-15 15:30:00,22.32,22.33,22.29,22.33,118966.0,22.32,22.33,22.29,22.33,118966.0
2021-11-15 15:35:00,22.33,22.36,22.31,22.34,223712.0,22.33,22.36,22.31,22.34,223712.0
2021-11-15 15:40:00,22.34,22.35,22.31,22.34,211603.0,22.34,22.35,22.31,22.34,211603.0
2021-11-15 15:45:00,22.33,22.34,22.27,22.28,275456.0,22.33,22.34,22.27,22.28,275456.0
2021-11-15 15:50:00,22.28,22.29,22.26,22.27,403952.0,22.28,22.29,22.26,22.27,403952.0
2021-11-15 15:55:00,22.27,22.3,22.26,22.29,618779.0,22.27,22.3,22.26,22.29,618779.0
2021-11-16 09:30:00,22.14,22.14,21.75,21.76,2250159.0,22.14,22.14,21.75,21.76,2250159.0
2021-11-16 09:35:00,21.76,21.83,21.64,21.67,1558835.0,21.76,21.83,21.64,21.67,1558835.0
2021-11-16 09:40:00,21.66,21.72,21.54,21.69,1152053.0,21.66,21.72,21.54,21.69,1152053.0
2021-11-16 09:45:00,21.69,21.8,21.62,21.69,728307.0,21.69,21.8,21.62,21.69,728307.0
2021-11-16 09:50:00,21.69,21.74,21.61,21.64,607902.0,21.69,21.74,21.61,21.64,607902.0
2021-11-16 09:55:00,21.63,21.7,21.53,21.54,649794.0,21.63,21.7,21.53,21.54,649794.0
2021-11-16 10:00:00,21.54,21.69,21.54,21.64,730036.0,21.54,21.69,21.54,21.64,730036.0
2021-11-16 10:05:00,21.64,21.65,21.51,21.55,637682.0,21.64,21.65,21.51,21.55,637682.0
2021-11-16 10:10:00,21.55,21.58,21.51,21.57,431278.0,21.55,21.58,21.51,21.57,431278.0
2021-11-16 10:15:00,21.56,21.58,21.52,21.57,412752.0,21.56,21.58,21.52,21.57,412752.0
2021-11-16 10:20:00,21.58,21.63,21.57,21.61,425513.0,21.58,21.63,21.57,21.61,425513.0
2021-11-16 10:25:00,21.61,21.68,21.54,21.55,705103.0,21.61,21.68,21.54,21.55,705103.0
2021-11-16 10:30:00,21.55,21.68,21.54,21.68,423904.0,21.55,21.68,21.54,21.68,423904.0
2021-11-16 10:35:00,21.68,21.7,21.59,21.6,467267.0,21.68,21.7,21.59,21.6,467267.0
2021-11-16 10:40:00,21.6,21.62,21.47,21.48,1105166.0,21.6,21.62,21.47,21.48,1105166.0
2021-11-16 10:45:00,21.48,21.49,21.42,21.43,617889.0,21.48,21.49,21.42,21.43,617889.0
2021-11-16 10:50:00,21.43,21.51,21.43,21.51,347834.0,21.43,21.51,21.43,21.51,347834.0
2021-11-16 10:55:00,21.52,21.52,21.33,21.36,919282.0,21.52,21.52,21.33,21.36,919282.0
2021-11-16 11:00:00,21.36,21.41,21.35,21.37,740692.0,21.36,21.41,21.35,21.37,740692.0
2021-11-16 11:05:00,21.36,21.42,21.36,21.4,540353.0,21.36,21.42,21.36,21.4,540353.0
2021-11-16 11:10:00,21.4,21.42,21.35,21.37,483277.0,21.4,21.42,21.35,21.37,483277.0
2021-11-16 11:15:00,21.37,21.45,21.35,21.42,446299.0,21.37,21.45,21.35,21.42,446299.0
2021-11-16 11:20:00,21.42,21.46,21.41,21.46,533165.0,21.42,21.46,21.41,21.46,533165.0
2021-11-16 11:25:00,21.46,21.5,21.43,21.46,519396.0,21.46,21.5,21.43,21.46,519396.0
2021-11-16 11:30:00,21.45,21.5,21.43,21.46,322335.0,21.45,21.5,21.43,21.46,322335.0
2021-11-16 11:35:00,21.47,21.48,21.45,21.46,342090.0,21.47,21.48,21.45,21.46,342090.0
2021-11-16 11:40:00,21.47,21.48,21.44,21.45,305762.0,21.47,21.48,21.44,21.45,305762.0
2021-11-16 11:45:00,21.46,21.48,21.45,21.48,133597.0,21.46,21.48,21.45,21.48,133597.0
2021-11-16 11:50:00,21.48,21.52,21.47,21.52,315007.0,21.48,21.52,21.47,21.52,315007.0
2021-11-16 11:55:00,21.52,21.52,21.47,21.48,273675.0,21.52,21.52,21.47,21.48,273675.0
2021-11-16 12:00:00,21.48,21.52,21.46,21.51,229906.0,21.48,21.52,21.46,21.51,229906.0
2021-11-16 12:05:00,21.51,21.52,21.5,21.51,252194.0,21.51,21.52,21.5,21.51,252194.0
2021-11-16 12:10:00,21.51,21.54,21.49,21.53,266270.0,21.51,21.54,21.49,21.53,266270.0
2021-11-16 12:15:00,21.53,21.54,21.48,21.5,227591.0,21.53,21.54,21.48,21.5,227591.0
2021-11-16 12:20:00,21.51,21.53,21.5,21.52,180748.0,21.51,21.53,21.5,21.52,180748.0
2021-11-16 12:25:00,21.52,21.52,21.48,21.49,235960.0,21.52,21.52,21.48,21.49,235960.0
2021-11-16 12:30:00,21.49,21.52,21.47,21.52,183594.0,21.49,21.52,21.47,21.52,183594.0
2021-11-16 12:35:00,21.52,21.56,21.5,21.51,306383.0,21.52,21.56,21.5,21.51,306383.0
2021-11-16 12:40:00,21.51,21.52,21.46,21.5,405520.0,21.51,21.52,21.46,21.5,405520.0
2021-11-16 12:45:00,21.51,21.51,21.46,21.47,235145.0,21.51,21.51,21.46,21.47,235145.0
2021-11-16 12:50:00,21.48,21.5,21.45,21.5,391661.0,21.48,21.5,21.45,21.5,391661.0
2021-11-16 12:55:00,21.5,21.56,21.47,21.56,304088.0,21.5,21.56,21.47,21.56,304088.0
2021-11-16 13:00:00,21.56,21.57,21.53,21.55,219440.0,21.56,21.57,21.53,21.55,219440.0
2021-11-16 13:05:00,21.55,21.58,21.54,21.58,227054.0,21.55,21.58,21.54,21.58,227054.0
2021-11-16 13:10:00,21.57,21.62,21.56,21.6,343822.0,21.57,21.62,21.56,21.6,343822.0
2021-11-16 13:15:00,21.6,21.68,21.59,21.66,435835.0,21.6,21.68,21.59,21.66,435835.0
2021-11-16 13:20:00,21.66,21.68,21.63,21.64,233701.0,21.66,21.68,21.63,21.64,233701.0
2021-11-16 13:25:00,21.64,21.66,21.6,21.66,292672.0,21.64,21.66,21.6,21.66,292672.0
2021-11-16 13:30:00,21.66,21.69,21.61,21.64,273200.0,21.66,21.69,21.61,21.64,273200.0
2021-11-16 13:35:00,21.64,21.66,21.61,21.61,272271.0,21.64,21.66,21.61,21.61,272271.0
2021-11-16 13:40:00,21.61,21.62,21.58,21.6,206851.0,21.61,21.62,21.58,21.6,206851.0
2021-11-16 13:45:00,21.6,21.6,21.57,21.6,188657.0,21.6,21.6,21.57,21.6,188657.0
2021-11-16 13:50:00,21.6,21.64,21.59,21.62,165027.0,21.6,21.64,21.59,21.62,165027.0
2021-11-16 13:55:00,21.62,21.62,21.56,21.57,202409.0,21.62,21.62,21.56,21.57,202409.0
2021-11-16 14:00:00,21.57,21.58,21.55,21.55,123089.0,21.57,21.58,21.55,21.55,123089.0
2021-11-16 14:05:00,21.55,21.6,21.54,21.6,338063.0,21.55,21.6,21.54,21.6,338063.0
2021-11-16 14:10:00,21.59,21.63,21.58,21.59,414726.0,21.59,21.63,21.58,21.59,414726.0
2021-11-16 14:15:00,21.59,21.6,21.52,21.57,389210.0,21.59,21.6,21.52,21.57,389210.0
2021-11-16 14:20:00,21.57,21.59,21.54,21.57,191734.0,21.57,21.59,21.54,21.57,191734.0
2021-11-16 14:25:00,21.57,21.57,21.54,21.56,199008.0,21.57,21.57,21.54,21.56,199008.0
2021-11-16 14:30:00,21.56,21.6,21.54,21.55,296933.0,21.56,21.6,21.54,21.55,296933.0
2021-11-16 14:35:00,21.55,21.59,21.53,21.59,224411.0,21.55,21.59,21.53,21.59,224411.0
2021-11-16 14:40:00,21.59,21.6,21.55,21.56,216015.0,21.59,21.6,21.55,21.56,216015.0
2021-11-16 14:45:00,21.57,21.61,21.56,21.58,290191.0,21.57,21.61,21.56,21.58,290191.0
2021-11-16 14:50:00,21.59,21.61,21.56,21.56,271902.0,21.59,21.61,21.56,21.56,271902.0
2021-11-16 14:55:00,21.56,21.6,21.55,21.59,200687.0,21.56,21.6,21.55,21.59,200687.0
2021-11-16 15:00:00,21.6,21.61,21.56,21.57,156542.0,21.6,21.61,21.56,21.57,156542.0
2021-11-16 15:05:00,21.57,21.6,21.56,21.57,242948.0,21.57,21.6,21.56,21.57,242948.0
2021-11-16 15:10:00,21.57,21.57,21.55,21.57,210565.0,21.57,21.57,21.55,21.57,210565.0
2021-11-16 15:15:00,21.57,21.58,21.53,21.53,494303.0,21.57,21.58,21.53,21.53,494303.0
2021-11-16 15:20:00,21.53,21.56,21.51,21.53,507002.0,21.53,21.56,21.51,21.53,507002.0
2021-11-16 15:25:00,21.53,21.57,21.53,21.55,380584.0,21.53,21.57,21.53,21.55,380584.0
2021-11-16 15:30:00,21.55,21.59,21.53,21.59,556504.0,21.55,21.59,21.53,21.59,556504.0
2021-11-16 15:35:00,21.59,21.62,21.58,21.6,383477.0,21.59,21.62,21.58,21.6,383477.0
2021-11-16 15:40:00,21.6,21.61,21.56,21.59,358883.0,21.6,21.61,21.56,21.59,358883.0
2021-11-16 15:45:00,21.59,21.61,21.55,21.58,678001.0,21.59,21.61,21.55,21.58,678001.0
2021-11-16 15:50:00,21.58,21.61,21.55,21.59,640152.0,21.58,21.61,21.55,21.59,640152.0
2021-11-16 15:55:00,21.59,21.6,21.57,21.59,883184.0,21.59,21.6,21.57,21.59,883184.0
2021-11-17 09:30:00,21.67,21.7,21.51,21.63,979311.0,21.67,21.7,21.51,21.63,979311.0
2021-11-17 09:35:00,21.63,21.77,21.6,21.7,544787.0,21.63,21.77,21.6,21.7,544787.0
2021-11-17 09:40:00,21.7,21.85,21.66,21.77,545491.0,21.7,21.85,21.66,21.77,545491.0
2021-11-17 09:45:00,21.78,21.82,21.73,21.75,439688.0,21.78,21.82,21.73,21.75,439688.0
2021-11-17 09:50:00,21.75,21.84,21.65,21.67,525320.0,21.75,21.84,21.65,21.67,525320.0
2021-11-17 09:55:00,21.67,21.68,21.58,21.59,366326.0,21.67,21.68,21.58,21.59,366326.0
2021-11-17 10:00:00,21.58,21.68,21.55,21.68,399934.0,21.58,21.68,21.55,21.68,399934.0
2021-11-17 10:05:00,21.68,21.68,21.49,21.54,437804.0,21.68,21.68,21.49,21.54,437804.0
2021-11-17 10:10:00,21.54,21.57,21.51,21.53,354267.0,21.54,21.57,21.51,21.53,354267.0
2021-11-17 10:15:00,21.53,21.57,21.47,21.47,238784.0,21.53,21.57,21.47,21.47,238784.0
2021-11-17 10:20:00,21.48,21.5,21.42,21.48,421677.0,21.48,21.5,21.42,21.48,421677.0
2021-11-17 10:25:00,21.49,21.53,21.48,21.49,292417.0,21.49,21.53,21.48,21.49,292417.0
2021-11-17 10:30:00,21.5,21.57,21.49,21.56,239060.0,21.5,21.57,21.49,21.56,239060.0
2021-11-17 10:35:00,21.55,21.56,21.45,21.49,302711.0,21.55,21.56,21.45,21.49,302711.0
2021-11-17 10:40:00,21.49,21.5,21.39,21.4,455446.0,21.49,21.5,21.39,21.4,455446.0
2021-11-17 10:45:00,21.41,21.46,21.39,21.41,257506.0,21.41,21.46,21.39,21.41,257506.0
2021-11-17 10:50:00,21.41,21.43,21.37,21.39,287601.0,21.41,21.43,21.37,21.39,287601.0
2021-11-17 10:55:00,21.39,21.43,21.38,21.39,273209.0,21.39,21.43,21.38,21.39,273209.0
2021-11-17 11:00:00,21.4,21.42,21.37,21.42,269649.0,21.4,21.42,21.37,21.42,269649.0
2021-11-17 11:05:00,21.42,21.45,21.38,21.42,285472.0,21.42,21.45,21.38,21.42,285472.0
2021-11-17 11:10:00,21.42,21.43,21.38,21.39,213477.0,21.42,21.43,21.38,21.39,213477.0
2021-11-17 11:15:00,21.38,21.39,21.25,21.27,751705.0,21.38,21.39,21.25,21.27,751705.0
2021-11-17 11:20:00,21.26,21.3,21.24,21.26,515046.0,21.26,21.3,21.24,21.26,515046.0
2021-11-17 11:25:00,21.27,21.29,21.25,21.26,207342.0,21.27,21.29,21.25,21.26,207342.0
2021-11-17 11:30:00,21.26,21.33,21.26,21.32,183469.0,21.26,21.33,21.26,21.32,183469.0
2021-11-17 11:35:00,21.32,21.34,21.29,21.3,267821.0,21.32,21.34,21.29,21.3,267821.0
2021-11-17 11:40:00,21.31,21.36,21.31,21.34,302208.0,21.31,21.36,21.31,21.34,302208.0
2021-11-17 11:45:00,21.34,21.4,21.33,21.35,244633.0,21.34,21.4,21.33,21.35,244633.0
2021-11-17 11:50:00,21.35,21.35,21.3,21.32,233046.0,21.35,21.35,21.3,21.32,233046.0
2021-11-17 11:55:00,21.32,21.32,21.29,21.32,191134.0,21.32,21.32,21.29,21.32,191134.0
2021-11-17 12:00:00,21.32,21.34,21.26,21.27,203863.0,21.32,21.34,21.26,21.27,203863.0
2021-11-17 12:05:00,21.27,21.28,21.17,21.18,411078.0,21.27,21.28,21.17,21.18,411078.0
2021-11-17 12:10:00,21.19,21.22,21.14,21.18,606679.0,21.19,21.22,21.14,21.18,606679.0
2021-11-17 12:15:00,21.18,21.2,21.11,21.13,497715.0,21.18,21.2,21.11,21.13,497715.0
2021-11-17 12:20:00,21.12,21.18,21.11,21.12,332101.0,21.12,21.18,21.11,21.12,332101.0
2021-11-17 12:25:00,21.12,21.12,21.06,21.07,454426.0,21.12,21.12,21.06,21.07,454426.0
2021-11-17 12:30:00,21.07,21.1,21.03,21.08,390495.0,21.07,21.1,21.03,21.08,390495.0
2021-11-17 12:35:00,21.07,21.11,21.05,21.11,224005.0,21.07,21.11,21.05,21.11,224005.0
2021-11-17 12:40:00,21.11,21.12,21.04,21.08,264196.0,21.11,21.12,21.04,21.08,264196.0
2021-11-17 12:45:00,21.07,21.11,21.04,21.1,162968.0,21.07,21.11,21.04,21.1,162968.0
2021-11-17 12:50:00,21.09,21.11,20.98,21.02,646877.0,21.09,21.11,20.98,21.02,646877.0
2021-11-17 12:55:00,21.02,21.05,21.0,21.02,264325.0,21.02,21.05,21.0,21.02,264325.0
2021-11-17 13:00:00,21.02,21.11,21.0,21.07,375470.0,21.02,21.11,21.0,21.07,375470.0
2021-11-17 13:05:00,21.08,21.12,21.07,21.08,151464.0,21.08,21.12,21.07,21.08,151464.0
2021-11-17 13:10:00,21.08,21.11,21.06,21.1,161146.0,21.08,21.11,21.06,21.1,161146.0
2021-11-17 13:15:00,21.1,21.11,21.05,21.06,188972.0,21.1,21.11,21.05,21.06,188972.0
2021-11-17 13:20:00,21.06,21.11,21.05,21.1,87887.0,21.06,21.11,21.05,21.1,87887.0
2021-11-17 13:25:00,21.09,21.14,21.08,21.09,195959.0,21.09,21.14,21.08,21.09,195959.0
2021-11-17 13:30:00,21.1,21.19,21.09,21.19,183139.0,21.1,21.19,21.09,21.19,183139.0
2021-11-17 13:35:00,21.19,21.19,21.12,21.16,328074.0,21.19,21.19,21.12,21.16,328074.0
2021-11-17 13:40:00,21.15,21.19,21.15,21.17,159194.0,21.15,21.19,21.15,21.17,159194.0
2021-11-17 13:45:00,21.17,21.21,21.16,21.2,192590.0,21.17,21.21,21.16,21.2,192590.0
2021-11-17 13:50:00,21.2,21.23,21.17,21.18,287529.0,21.2,21.23,21.17,21.18,287529.0
2021-11-17 13:55:00,21.18,21.24,21.17,21.23,136452.0,21.18,21.24,21.17,21.23,136452.0
2021-11-17 14:00:00,21.23,21.26,21.22,21.25,163325.0,21.23,21.26,21.22,21.25,163325.0
2021-11-17 14:05:00,21.25,21.25,21.22,21.24,127145.0,21.25,21.25,21.22,21.24,127145.0
2021-11-17 14:10:00,21.24,21.25,21.21,21.23,129952.0,21.24,21.25,21.21,21.23,129952.0
2021-11-17 14:15:00,21.23,21.26,21.19,21.26,157235.0,21.23,21.26,21.19,21.26,157235.0
2021-11-17 14:20:00,21.26,21.26,21.2,21.23,167744.0,21.26,21.26,21.2,21.23,167744.0
2021-11-17 14:25:00,21.22,21.27,21.2,21.25,249870.0,21.22,21.27,21.2,21.25,249870.0
2021-11-17 14:30:00,21.25,21.31,21.24,21.29,242997.0,21.25,21.31,21.24,21.29,242997.0
2021-11-17 14:35:00,21.29,21.34,21.28,21.32,206317.0,21.29,21.34,21.28,21.32,206317.0
2021-11-17 14:40:00,21.32,21.37,21.32,21.34,324152.0,21.32,21.37,21.32,21.34,324152.0
2021-11-17 14:45:00,21.34,21.37,21.33,21.36,160142.0,21.34,21.37,21.33,21.36,160142.0
2021-11-17 14:50:00,21.36,21.37,21.26,21.28,256713.0,21.36,21.37,21.26,21.28,256713.0
2021-11-17 14:55:00,21.28,21.32,21.27,21.28,250520.0,21.28,21.32,21.27,21.28,250520.0
2021-11-17 15:00:00,21.29,21.3,21.23,21.24,254000.0,21.29,21.3,21.23,21.24,254000.0
2021-11-17 15:05:00,21.25,21.32,21.23,21.3,213519.0,21.25,21.32,21.23,21.3,213519.0
2021-11-17 15:10:00,21.3,21.33,21.29,21.32,243675.0,21.3,21.33,21.29,21.32,243675.0
2021-11-17 15:15:00,21.32,21.37,21.3,21.3,235341.0,21.32,21.37,21.3,21.3,235341.0
2021-11-17 15:20:00,21.3,21.32,21.25,21.27,296398.0,21.3,21.32,21.25,21.27,296398.0
2021-11-17 15:25:00,21.27,21.31,21.26,21.3,142088.0,21.27,21.31,21.26,21.3,142088.0
2021-11-17 15:30:00,21.31,21.32,21.22,21.28,383262.0,21.31,21.32,21.22,21.28,383262.0
2021-11-17 15:35:00,21.28,21.31,21.26,21.3,195983.0,21.28,21.31,21.26,21.3,195983.0
2021-11-17 15:40:00,21.3,21.32,21.28,21.31,309488.0,21.3,21.32,21.28,21.31,309488.0
2021-11-17 15:45:00,21.3,21.33,21.29,21.3,555673.0,21.3,21.33,21.29,21.3,555673.0
2021-11-17 15:50:00,21.31,21.34,21.29,21.32,480889.0,21.31,21.34,21.29,21.32,480889.0
2021-11-17 15:55:00,21.33,21.34,21.31,21.33,1149429.0,21.33,21.34,21.31,21.33,1149429.0
2021-11-18 09:30:00,21.47,21.58,21.3,21.32,843242.0,21.47,21.58,21.3,21.32,843242.0
2021-11-18 09:35:00,21.32,21.43,21.27,21.34,532100.0,21.32,21.43,21.27,21.34,532100.0
2021-11-18 09:40:00,21.34,21.39,21.21,21.22,404569.0,21.34,21.39,21.21,21.22,404569.0
2021-11-18 09:45:00,21.22,21.27,21.11,21.12,399965.0,21.22,21.27,21.11,21.12,399965.0
2021-11-18 09:50:00,21.12,21.18,21.07,21.13,406748.0,21.12,21.18,21.07,21.13,406748.0
2021-11-18 09:55:00,21.12,21.14,21.01,21.04,458393.0,21.12,21.14,21.01,21.04,458393.0
2021-11-18 10:00:00,21.04,21.06,20.98,20.98,673321.0,21.04,21.06,20.98,20.98,673321.0
2021-11-18 10:05:00,20.98,21.01,20.83,20.84,809763.0,20.98,21.01,20.83,20.84,809763.0
2021-11-18 10:10:00,20.84,20.84,20.72,20.77,892470.0,20.84,20.84,20.72,20.77,892470.0
2021-11-18 10:15:00,20.77,20.81,20.72,20.73,478553.0,20.77,20.81,20.72,20.73,478553.0
2021-11-18 10:20:00,20.72,20.75,20.69,20.71,488413.0,20.72,20.75,20.69,20.71,488413.0
2021-11-18 10:25:00,20.71,20.72,20.57,20.7,1463444.0,20.71,20.72,20.57,20.7,1463444.0
2021-11-18 10:30:00,20.7,20.82,20.67,20.8,547685.0,20.7,20.82,20.67,20.8,547685.0
2021-11-18 10:35:00,20.8,20.86,20.75,20.78,532596.0,20.8,20.86,20.75,20.78,532596.0
2021-11-18 10:40:00,20.78,20.81,20.72,20.74,297139.0,20.78,20.81,20.72,20.74,297139.0
2021-11-18 10:45:00,20.74,20.83,20.72,20.82,383461.0,20.74,20.83,20.72,20.82,383461.0
2021-11-18 10:50:00,20.82,20.85,20.75,20.81,283185.0,20.82,20.85,20.75,20.81,283185.0
2021-11-18 10:55:00,20.81,20.85,20.8,20.84,197806.0,20.81,20.85,20.8,20.84,197806.0
2021-11-18 11:00:00,20.84,20.89,20.81,20.84,186037.0,20.84,20.89,20.81,20.84,186037.0
2021-11-18 11:05:00,20.84,20.94,20.84,20.92,307768.0,20.84,20.94,20.84,20.92,307768.0
2021-11-18 11:10:00,20.92,20.98,20.92,20.96,236931.0,20.92,20.98,20.92,20.96,236931.0
2021-11-18 11:15:00,20.96,20.98,20.95,20.95,171338.0,20.96,20.98,20.95,20.95,171338.0
2021-11-18 11:20:00,20.96,21.0,20.92,20.94,233992.0,20.96,21.0,20.92,20.94,233992.0
2021-11-18 11:25:00,20.94,20.96,20.9,20.93,238781.0,20.94,20.96,20.9,20.93,238781.0
2021-11-18 11:30:00,20.93,20.96,20.9,20.94,196565.0,20.93,20.96,20.9,20.94,196565.0
2021-11-18 11:35:00,20.95,20.96,20.91,20.91,233304.0,20.95,20.96,20.91,20.91,233304.0
2021-11-18 11:40:00,20.91,20.95,20.91,20.91,128401.0,20.91,20.95,20.91,20.91,128401.0
2021-11-18 11:45:00,20.91,20.96,20.87,20.9,348974.0,20.91,20.96,20.87,20.9,348974.0
2021-11-18 11:50:00,20.9,20.92,20.88,20.91,104491.0,20.9,20.92,20.88,20.91,104491.0
2021-11-18 11:55:00,20.91,20.96,20.9,20.94,165370.0,20.91,20.96,20.9,20.94,165370.0
2021-11-18 12:00:00,20.94,20.99,20.92,20.98,189996.0,20.94,20.99,20.92,20.98,189996.0
2021-11-18 12:05:00,20.99,20.99,20.91,20.92,181274.0,20.99,20.99,20.91,20.92,181274.0
2021-11-18 12:10:00,20.92,20.96,20.92,20.96,141608.0,20.92,20.96,20.92,20.96,141608.0
2021-11-18 12:15:00,20.96,21.0,20.92,20.99,224667.0,20.96,21.0,20.92,20.99,224667.0
2021-11-18 12:20:00,20.98,21.01,20.97,20.99,188234.0,20.98,21.01,20.97,20.99,188234.0
2021-11-18 12:25:00,21.0,21.0,20.97,20.99,168227.0,21.0,21.0,20.97,20.99,168227.0
2021-11-18 12:30:00,20.98,21.02,20.98,20.98,164637.0,20.98,21.02,20.98,20.98,164637.0
2021-11-18 12:35:00,20.98,21.01,20.91,20.93,311236.0,20.98,21.01,20.91,20.93,311236.0
2021-11-18 12:40:00,20.94,20.99,20.93,20.96,128749.0,20.94,20.99,20.93,20.96,128749.0
2021-11-18 12:45:00,20.96,20.98,20.94,20.95,160202.0,20.96,20.98,20.94,20.95,160202.0
2021-11-18 12:50:00,20.95,20.95,20.91,20.94,161887.0,20.95,20.95,20.91,20.94,161887.0
2021-11-18 12:55:00,20.93,20.94,20.9,20.92,154327.0,20.93,20.94,20.9,20.92,154327.0
2021-11-18 13:00:00,20.92,20.92,20.87,20.9,214971.0,20.92,20.92,20.87,20.9,214971.0
2021-11-18 13:05:00,20.89,20.91,20.85,20.86,136981.0,20.89,20.91,20.85,20.86,136981.0
2021-11-18 13:10:00,20.86,20.89,20.85,20.86,99901.0,20.86,20.89,20.85,20.86,99901.0
2021-11-18 13:15:00,20.85,20.86,20.79,20.79,150099.0,20.85,20.86,20.79,20.79,150099.0
2021-11-18 13:20:00,20.8,20.81,20.76,20.76,203253.0,20.8,20.81,20.76,20.76,203253.0
2021-11-18 13:25:00,20.77,20.83,20.77,20.83,166652.0,20.77,20.83,20.77,20.83,166652.0
2021-11-18 13:30:00,20.82,20.84,20.8,20.8,93949.0,20.82,20.84,20.8,20.8,93949.0
2021-11-18 13:35:00,20.8,20.85,20.79,20.82,152378.0,20.8,20.85,20.79,20.82,152378.0
2021-11-18 13:40:00,20.82,20.85,20.8,20.82,196500.0,20.82,20.85,20.8,20.82,196500.0
2021-11-18 13:45:00,20.83,20.84,20.81,20.82,106114.0,20.83,20.84,20.81,20.82,106114.0
2021-11-18 13:50:00,20.82,20.83,20.78,20.8,97274.0,20.82,20.83,20.78,20.8,97274.0
2021-11-18 13:55:00,20.8,20.83,20.79,20.82,135628.0,20.8,20.83,20.79,20.82,135628.0
2021-11-18 14:00:00,20.81,20.83,20.79,20.82,142678.0,20.81,20.83,20.79,20.82,142678.0
2021-11-18 14:05:00,20.82,20.83,20.77,20.78,96234.0,20.82,20.83,20.77,20.78,96234.0
2021-11-18 14:10:00,20.78,20.78,20.74,20.76,175637.0,20.78,20.78,20.74,20.76,175637.0
2021-11-18 14:15:00,20.77,20.82,20.76,20.8,134867.0,20.77,20.82,20.76,20.8,134867.0
2021-11-18 14:20:00,20.81,20.81,20.78,20.78,144658.0,20.81,20.81,20.78,20.78,144658.0
2021-11-18 14:25:00,20.79,20.81,20.76,20.8,155551.0,20.79,20.81,20.76,20.8,155551.0
2021-11-18 14:30:00,20.8,20.86,20.79,20.85,181811.0,20.8,20.86,20.79,20.85,181811.0
2021-11-18 14:35:00,20.86,20.91,20.85,20.89,180378.0,20.86,20.91,20.85,20.89,180378.0
2021-11-18 14:40:00,20.89,20.93,20.89,20.91,174499.0,20.89,20.93,20.89,20.91,174499.0
2021-11-18 14:45:00,20.91,20.94,20.91,20.92,182692.0,20.91,20.94,20.91,20.92,182692.0
2021-11-18 14:50:00,20.93,20.93,20.9,20.92,96502.0,20.93,20.93,20.9,20.92,96502.0
2021-11-18 14:55:00,20.92,20.96,20.9,20.95,185366.0,20.92,20.96,20.9,20.95,185366.0
2021-11-18 15:00:00,20.95,20.97,20.91,20.95,202366.0,20.95,20.97,20.91,20.95,202366.0
2021-11-18 15:05:00,20.96,20.99,20.95,20.97,143028.0,20.96,20.99,20.95,20.97,143028.0
2021-11-18 15:10:00,20.96,20.99,20.95,20.98,210069.0,20.96,20.99,20.95,20.98,210069.0
2021-11-18 15:15:00,20.98,20.99,20.95,20.98,207867.0,20.98,20.99,20.95,20.98,207867.0
2021-11-18 15:20:00,20.98,21.0,20.95,20.98,204941.0,20.98,21.0,20.95,20.98,204941.0
2021-11-18 15:25:00,20.99,21.02,20.96,20.96,317458.0,20.99,21.02,20.96,20.96,317458.0
2021-11-18 15:30:00,20.96,20.99,20.95,20.96,324771.0,20.96,20.99,20.95,20.96,324771.0
2021-11-18 15:35:00,20.95,20.99,20.9,20.91,403213.0,20.95,20.99,20.9,20.91,403213.0
2021-11-18 15:40:00,20.9,20.91,20.85,20.86,200458.0,20.9,20.91,20.85,20.86,200458.0
2021-11-18 15:45:00,20.85,20.88,20.84,20.86,244192.0,20.85,20.88,20.84,20.86,244192.0
2021-11-18 15:50:00,20.86,20.93,20.85,20.92,486651.0,20.86,20.93,20.85,20.92,486651.0
2021-11-18 15:55:00,20.92,20.98,20.91,20.95,1172099.0,20.92,20.98,20.91,20.95,1172099.0
2021-11-19 09:30:00,20.36,20.5,20.23,20.23,2639558.0,20.36,20.5,20.23,20.23,2639558.0
2021-11-19 09:35:00,20.23,20.35,20.03,20.03,2088499.0,20.23,20.35,20.03,20.03,2088499.0
2021-11-19 09:40:00,20.03,20.19,19.97,20.16,1502729.0,20.03,20.19,19.97,20.16,1502729.0
2021-11-19 09:45:00,20.15,20.2,20.08,20.16,777902.0,20.15,20.2,20.08,20.16,777902.0
2021-11-19 09:50:00,20.16,20.19,19.96,20.06,1406575.0,20.16,20.19,19.96,20.06,1406575.0
2021-11-19 09:55:00,20.06,20.09,19.99,20.05,843142.0,20.06,20.09,19.99,20.05,843142.0
2021-11-19 10:00:00,20.04,20.05,19.88,19.89,1224383.0,20.04,20.05,19.88,19.89,1224383.0
2021-11-19 10:05:00,19.9,20.04,19.86,20.03,1302759.0,19.9,20.04,19.86,20.03,1302759.0
2021-11-19 10:10:00,20.02,20.11,20.01,20.07,903486.0,20.02,20.11,20.01,20.07,903486.0
2021-11-19 10:15:00,20.07,20.18,20.04,20.17,977730.0,20.07,20.18,20.04,20.17,977730.0
2021-11-19 10:20:00,20.17,20.3,20.16,20.26,1233545.0,20.17,20.3,20.16,20.26,1233545.0
2021-11-19 10:25:00,20.26,20.36,20.25,20.34,1459525.0,20.26,20.36,20.25,20.34,1459525.0
2021-11-19 10:30:00,20.34,20.44,20.32,20.43,756655.0,20.34,20.44,20.32,20.43,756655.0
2021-11-19 10:35:00,20.43,20.6,20.4,20.59,1173138.0,20.43,20.6,20.4,20.59,1173138.0
2021-11-19 10:40:00,20.59,20.74,20.56,20.7,1688045.0,20.59,20.74,20.56,20.7,1688045.0
2021-11-19 10:45:00,20.7,20.88,20.68,20.8,2145318.0,20.7,20.88,20.68,20.8,2145318.0
2021-11-19 10:50:00,20.8,20.81,20.68,20.76,1305399.0,20.8,20.81,20.68,20.76,1305399.0
2021-11-19 10:55:00,20.76,20.9,20.68,20.71,907489.0,20.76,20.9,20.68,20.71,907489.0
2021-11-19 11:00:00,20.7,20.75,20.64,20.65,582763.0,20.7,20.75,20.64,20.65,582763.0
2021-11-19 11:05:00,20.65,20.7,20.61,20.69,404244.0,20.65,20.7,20.61,20.69,404244.0
2021-11-19 11:10:00,20.69,20.7,20.59,20.6,466561.0,20.69,20.7,20.59,20.6,466561.0
2021-11-19 11:15:00,20.6,20.65,20.58,20.62,307126.0,20.6,20.65,20.58,20.62,307126.0
2021-11-19 11:20:00,20.62,20.68,20.56,20.57,376678.0,20.62,20.68,20.56,20.57,376678.0
2021-11-19 11:25:00,20.57,20.61,20.54,20.59,306732.0,20.57,20.61,20.54,20.59,306732.0
2021-11-19 11:30:00,20.58,20.59,20.52,20.55,363382.0,20.58,20.59,20.52,20.55,363382.0
2021-11-19 11:35:00,20.55,20.56,20.5,20.51,296923.0,20.55,20.56,20.5,20.51,296923.0
2021-11-19 11:40:00,20.51,20.54,20.5,20.54,235542.0,20.51,20.54,20.5,20.54,235542.0
2021-11-19 11:45:00,20.54,20.57,20.45,20.46,330114.0,20.54,20.57,20.45,20.46,330114.0
2021-11-19 11:50:00,20.46,20.47,20.38,20.46,669425.0,20.46,20.47,20.38,20.46,669425.0
2021-11-19 11:55:00,20.46,20.49,20.41,20.44,284444.0,20.46,20.49,20.41,20.44,284444.0
2021-11-19 12:00:00,20.44,20.47,20.42,20.43,178999.0,20.44,20.47,20.42,20.43,178999.0
2021-11-19 12:05:00,20.43,20.44,20.37,20.38,294176.0,20.43,20.44,20.37,20.38,294176.0
2021-11-19 12:10:00,20.38,20.39,20.32,20.38,334935.0,20.38,20.39,20.32,20.38,334935.0
2021-11-19 12:15:00,20.38,20.44,20.36,20.44,321896.0,20.38,20.44,20.36,20.44,321896.0
2021-11-19 12:20:00,20.44,20.44,20.4,20.41,188592.0,20.44,20.44,20.4,20.41,188592.0
2021-11-19 12:25:00,20.41,20.45,20.41,20.43,215852.0,20.41,20.45,20.41,20.43,215852.0
2021-11-19 12:30:00,20.44,20.52,20.42,20.5,333598.0,20.44,20.52,20.42,20.5,333598.0
2021-11-19 12:35:00,20.51,20.52,20.45,20.47,358365.0,20.51,20.52,20.45,20.47,358365.0
2021-11-19 12:40:00,20.47,20.49,20.44,20.47,304193.0,20.47,20.49,20.44,20.47,304193.0
2021-11-19 12:45:00,20.46,20.49,20.4,20.42,226033.0,20.46,20.49,20.4,20.42,226033.0
2021-11-19 12:50:00,20.42,20.45,20.4,20.42,241255.0,20.42,20.45,20.4,20.42,241255.0
2021-11-19 12:55:00,20.42,20.43,20.37,20.38,182777.0,20.42,20.43,20.37,20.38,182777.0
2021-11-19 13:00:00,20.37,20.39,20.34,20.37,166775.0,20.37,20.39,20.34,20.37,166775.0
2021-11-19 13:05:00,20.36,20.39,20.33,20.35,140556.0,20.36,20.39,20.33,20.35,140556.0
2021-11-19 13:10:00,20.36,20.38,20.33,20.35,214031.0,20.36,20.38,20.33,20.35,214031.0
2021-11-19 13:15:00,20.35,20.36,20.29,20.33,264991.0,20.35,20.36,20.29,20.33,264991.0
2021-11-19 13:20:00,20.34,20.34,20.27,20.28,167594.0,20.34,20.34,20.27,20.28,167594.0
2021-11-19 13:25:00,20.27,20.3,20.24,20.25,510116.0,20.27,20.3,20.24,20.25,510116.0
2021-11-19 13:30:00,20.26,20.27,20.22,20.25,253237.0,20.26,20.27,20.22,20.25,253237.0
2021-11-19 13:35:00,20.26,20.29,20.24,20.26,291424.0,20.26,20.29,20.24,20.26,291424.0
2021-11-19 13:40:00,20.27,20.29,20.22,20.29,215841.0,20.27,20.29,20.22,20.29,215841.0
2021-11-19 13:45:00,20.29,20.29,20.24,20.26,176278.0,20.29,20.29,20.24,20.26,176278.0
2021-11-19 13:50:00,20.26,20.32,20.25,20.32,217460.0,20.26,20.32,20.25,20.32,217460.0
2021-11-19 13:55:00,20.32,20.35,20.31,20.34,174767.0,20.32,20.35,20.31,20.34,174767.0
2021-11-19 14:00:00,20.33,20.35,20.29,20.29,137092.0,20.33,20.35,20.29,20.29,137092.0
2021-11-19 14:05:00,20.3,20.31,20.28,20.31,179772.0,20.3,20.31,20.28,20.31,179772.0
2021-11-19 14:10:00,20.3,20.32,20.28,20.31,114361.0,20.3,20.32,20.28,20.31,114361.0
2021-11-19 14:15:00,20.31,20.34,20.3,20.31,158137.0,20.31,20.34,20.3,20.31,158137.0
2021-11-19 14:20:00,20.31,20.33,20.3,20.32,145662.0,20.31,20.33,20.3,20.32,145662.0
2021-11-19 14:25:00,20.32,20.32,20.26,20.28,193544.0,20.32,20.32,20.26,20.28,193544.0
2021-11-19 14:30:00,20.28,20.3,20.23,20.24,251537.0,20.28,20.3,20.23,20.24,251537.0
2021-11-19 14:35:00,20.24,20.27,20.23,20.27,107298.0,20.24,20.27,20.23,20.27,107298.0
2021-11-19 14:40:00,20.27,20.31,20.25,20.28,168744.0,20.27,20.31,20.25,20.28,168744.0
2021-11-19 14:45:00,20.28,20.31,20.26,20.31,96084.0,20.28,20.31,20.26,20.31,96084.0
2021-11-19 14:50:00,20.3,20.37,20.3,20.35,229058.0,20.3,20.37,20.3,20.35,229058.0
2021-11-19 14:55:00,20.36,20.36,20.32,20.35,134094.0,20.36,20.36,20.32,20.35,134094.0
2021-11-19 15:00:00,20.35,20.37,20.32,20.32,180723.0,20.35,20.37,20.32,20.32,180723.0
2021-11-19 15:05:00,20.32,20.33,20.3,20.33,204065.0,20.32,20.33,20.3,20.33,204065.0
2021-11-19 15:10:00,20.32,20.37,20.32,20.36,281176.0,20.32,20.37,20.32,20.36,281176.0
2021-11-19 15:15:00,20.36,20.36,20.31,20.33,205713.0,20.36,20.36,20.31,20.33,205713.0
2021-11-19 15:20:00,20.34,20.39,20.32,20.38,266846.0,20.34,20.39,20.32,20.38,266846.0
2021-11-19 15:25:00,20.39,20.4,20.37,20.38,218621.0,20.39,20.4,20.37,20.38,218621.0
2021-11-19 15:30:00,20.38,20.38,20.32,20.38,386947.0,20.38,20.38,20.32,20.38,386947.0
2021-11-19 15:35:00,20.38,20.42,20.37,20.38,293092.0,20.38,20.42,20.37,20.38,293092.0
2021-11-19 15:40:00,20.38,20.43,20.38,20.42,330506.0,20.38,20.43,20.38,20.42,330506.0
2021-11-19 15:45:00,20.43,20.47,20.42,20.45,571614.0,20.43,20.47,20.42,20.45,571614.0
2021-11-19 15:50:00,20.46,20.48,20.45,20.46,586644.0,20.46,20.48,20.45,20.46,586644.0
2021-11-19 15:55:00,20.46,20.51,20.45,20.48,1409575.0,20.46,20.51,20.45,20.48,1409575.0
2021-11-22 09:30:00,20.5,20.79,20.34,20.53,1940588.0,20.5,20.79,20.34,20.53,1940588.0
2021-11-22 09:35:00,20.54,20.75,20.49,20.56,1001494.0,20.54,20.75,20.49,20.56,1001494.0
2021-11-22 09:40:00,20.56,20.59,20.41,20.59,835048.0,20.56,20.59,20.41,20.59,835048.0
2021-11-22 09:45:00,20.59,20.68,20.57,20.66,584817.0,20.59,20.68,20.57,20.66,584817.0
2021-11-22 09:50:00,20.66,20.69,20.56,20.6,492324.0,20.66,20.69,20.56,20.6,492324.0
2021-11-22 09:55:00,20.6,20.65,20.5,20.55,443405.0,20.6,20.65,20.5,20.55,443405.0
2021-11-22 10:00:00,20.55,20.63,20.54,20.62,414732.0,20.55,20.63,20.54,20.62,414732.0
2021-11-22 10:05:00,20.63,20.72,20.61,20.7,497652.0,20.63,20.72,20.61,20.7,497652.0
2021-11-22 10:10:00,20.7,20.91,20.7,20.73,1048977.0,20.7,20.91,20.7,20.73,1048977.0
2021-11-22 10:15:00,20.72,20.78,20.7,20.75,325015.0,20.72,20.78,20.7,20.75,325015.0
2021-11-22 10:20:00,20.75,20.84,20.74,20.82,324404.0,20.75,20.84,20.74,20.82,324404.0
2021-11-22 10:25:00,20.82,20.83,20.67,20.68,380128.0,20.82,20.83,20.67,20.68,380128.0
2021-11-22 10:30:00,20.69,20.71,20.62,20.68,395135.0,20.69,20.71,20.62,20.68,395135.0
2021-11-22 10:35:00,20.68,20.7,20.6,20.61,261187.0,20.68,20.7,20.6,20.61,261187.0
2021-11-22 10:40:00,20.61,20.64,20.58,20.58,311462.0,20.61,20.64,20.58,20.58,311462.0
2021-11-22 10:45:00,20.59,20.59,20.51,20.52,356969.0,20.59,20.59,20.51,20.52,356969.0
2021-11-22 10:50:00,20.51,20.55,20.45,20.46,354287.0,20.51,20.55,20.45,20.46,354287.0
2021-11-22 10:55:00,20.46,20.48,20.4,20.42,342578.0,20.46,20.48,20.4,20.42,342578.0
2021-11-22 11:00:00,20.42,20.45,20.38,20.39,322465.0,20.42,20.45,20.38,20.39,322465.0
2021-11-22 11:05:00,20.39,20.46,20.38,20.46,259077.0,20.39,20.46,20.38,20.46,259077.0
2021-11-22 11:10:00,20.46,20.49,20.42,20.42,300966.0,20.46,20.49,20.42,20.42,300966.0
2021-11-22 11:15:00,20.43,20.5,20.42,20.46,334507.0,20.43,20.5,20.42,20.46,334507.0
2021-11-22 11:20:00,20.46,20.57,20.45,20.56,265137.0,20.46,20.57,20.45,20.56,265137.0
2021-11-22 11:25:00,20.56,20.56,20.45,20.48,253835.0,20.56,20.56,20.45,20.48,253835.0
2021-11-22 11:30:00,20.47,20.51,20.42,20.45,439430.0,20.47,20.51,20.42,20.45,439430.0
2021-11-22 11:35:00,20.45,20.48,20.42,20.44,215358.0,20.45,20.48,20.42,20.44,215358.0
2021-11-22 11:40:00,20.43,20.44,20.33,20.35,308794.0,20.43,20.44,20.33,20.35,308794.0
2021-11-22 11:45:00,20.35,20.36,20.3,20.32,414527.0,20.35,20.36,20.3,20.32,414527.0
2021-11-22 11:50:00,20.32,20.32,20.18,20.19,420126.0,20.32,20.32,20.18,20.19,420126.0
2021-11-22 11:55:00,20.19,20.28,20.15,20.27,600730.0,20.19,20.28,20.15,20.27,600730.0
2021-11-22 12:00:00,20.26,20.34,20.24,20.32,340224.0,20.26,20.34,20.24,20.32,340224.0
2021-11-22 12:05:00,20.32,20.32,20.19,20.21,220305.0,20.32,20.32,20.19,20.21,220305.0
2021-11-22 12:10:00,20.21,20.33,20.2,20.29,185911.0,20.21,20.33,20.2,20.29,185911.0
2021-11-22 12:15:00,20.3,20.33,20.24,20.28,190739.0,20.3,20.33,20.24,20.28,190739.0
2021-11-22 12:20:00,20.28,20.29,20.22,20.23,142055.0,20.28,20.29,20.22,20.23,142055.0
2021-11-22 12:25:00,20.23,20.31,20.22,20.3,134596.0,20.23,20.31,20.22,20.3,134596.0
2021-11-22 12:30:00,20.29,20.37,20.29,20.31,169665.0,20.29,20.37,20.29,20.31,169665.0
2021-11-22 12:35:00,20.3,20.31,20.28,20.29,93260.0,20.3,20.31,20.28,20.29,93260.0
2021-11-22 12:40:00,20.29,20.33,20.28,20.29,151646.0,20.29,20.33,20.28,20.29,151646.0
2021-11-22 12:45:00,20.29,20.31,20.26,20.27,153033.0,20.29,20.31,20.26,20.27,153033.0
2021-11-22 12:50:00,20.27,20.28,20.2,20.25,328145.0,20.27,20.28,20.2,20.25,328145.0
2021-11-22 12:55:00,20.25,20.35,20.25,20.33,197815.0,20.25,20.35,20.25,20.33,197815.0
2021-11-22 13:00:00,20.33,20.4,20.31,20.38,361408.0,20.33,20.4,20.31,20.38,361408.0
2021-11-22 13:05:00,20.38,20.39,20.3,20.32,228467.0,20.38,20.39,20.3,20.32,228467.0
2021-11-22 13:10:00,20.32,20.37,20.3,20.36,161622.0,20.32,20.37,20.3,20.36,161622.0
2021-11-22 13:15:00,20.36,20.39,20.34,20.37,172419.0,20.36,20.39,20.34,20.37,172419.0
2021-11-22 13:20:00,20.37,20.38,20.34,20.37,89098.0,20.37,20.38,20.34,20.37,89098.0
2021-11-22 13:25:00,20.36,20.38,20.32,20.34,97517.0,20.36,20.38,20.32,20.34,97517.0
2021-11-22 13:30:00,20.34,20.39,20.34,20.36,102491.0,20.34,20.39,20.34,20.36,102491.0
2021-11-22 13:35:00,20.36,20.36,20.32,20.34,114220.0,20.36,20.36,20.32,20.34,114220.0
2021-11-22 13:40:00,20.34,20.39,20.31,20.36,127593.0,20.34,20.39,20.31,20.36,127593.0
2021-11-22 13:45:00,20.37,20.39,20.33,20.34,230508.0,20.37,20.39,20.33,20.34,230508.0
2021-11-22 13:50:00,20.34,20.36,20.33,20.35,36603.0,20.34,20.36,20.33,20.35,36603.0
2021-11-22 13:55:00,20.35,20.36,20.3,20.32,159236.0,20.35,20.36,20.3,20.32,159236.0
2021-11-22 14:00:00,20.33,20.44,20.32,20.43,278527.0,20.33,20.44,20.32,20.43,278527.0
2021-11-22 14:05:00,20.44,20.44,20.41,20.43,126471.0,20.44,20.44,20.41,20.43,126471.0
2021-11-22 14:10:00,20.42,20.45,20.4,20.42,139612.0,20.42,20.45,20.4,20.42,139612.0
2021-11-22 14:15:00,20.42,20.42,20.36,20.38,162917.0,20.42,20.42,20.36,20.38,162917.0
2021-11-22 14:20:00,20.38,20.38,20.34,20.37,168344.0,20.38,20.38,20.34,20.37,168344.0
2021-11-22 14:25:00,20.38,20.39,20.34,20.37,205120.0,20.38,20.39,20.34,20.37,205120.0
2021-11-22 14:30:00,20.37,20.4,20.34,20.37,263986.0,20.37,20.4,20.34,20.37,263986.0
2021-11-22 14:35:00,20.37,20.38,20.34,20.35,129255.0,20.37,20.38,20.34,20.35,129255.0
2021-11-22 14:40:00,20.35,20.39,20.34,20.36,209788.0,20.35,20.39,20.34,20.36,209788.0
2021-11-22 14:45:00,20.36,20.38,20.33,20.37,209485.0,20.36,20.38,20.33,20.37,209485.0
2021-11-22 14:50:00,20.36,20.44,20.35,20.44,122899.0,20.36,20.44,20.35,20.44,122899.0
2021-11-22 14:55:00,20.44,20.47,20.41,20.47,178605.0,20.44,20.47,20.41,20.47,178605.0
2021-11-22 15:00:00,20.47,20.52,20.43,20.5,292155.0,20.47,20.52,20.43,20.5,292155.0
2021-11-22 15:05:00,20.5,20.53,20.48,20.53,130479.0,20.5,20.53,20.48,20.53,130479.0
2021-11-22 15:10:00,20.53,20.58,20.52,20.54,399998.0,20.53,20.58,20.52,20.54,399998.0
2021-11-22 15:15:00,20.55,20.58,20.48,20.5,362209.0,20.55,20.58,20.48,20.5,362209.0
2021-11-22 15:20:00,20.5,20.51,20.42,20.48,548199.0,20.5,20.51,20.42,20.48,548199.0
2021-11-22 15:25:00,20.47,20.51,20.46,20.48,276289.0,20.47,20.51,20.46,20.48,276289.0
2021-11-22 15:30:00,20.48,20.56,20.47,20.56,388792.0,20.48,20.56,20.47,20.56,388792.0
2021-11-22 15:35:00,20.55,20.57,20.5,20.51,309476.0,20.55,20.57,20.5,20.51,309476.0
2021-11-22 15:40:00,20.5,20.51,20.43,20.44,268401.0,20.5,20.51,20.43,20.44,268401.0
2021-11-22 15:45:00,20.44,20.47,20.41,20.43,370086.0,20.44,20.47,20.41,20.43,370086.0
2021-11-22 15:50:00,20.42,20.44,20.38,20.43,382599.0,20.42,20.44,20.38,20.43,382599.0
2021-11-22 15:55:00,20.43,20.44,20.33,20.33,1173405.0,20.43,20.44,20.33,20.33,1173405.0
2021-11-23 09:30:00,20.54,20.83,20.54,20.55,1390187.0,20.54,20.83,20.54,20.55,1390187.0
2021-11-23 09:35:00,20.55,20.62,20.46,20.59,620831.0,20.55,20.62,20.46,20.59,620831.0
2021-11-23 09:40:00,20.59,20.68,20.57,20.64,452523.0,20.59,20.68,20.57,20.64,452523.0
2021-11-23 09:45:00,20.64,20.68,20.5,20.51,339731.0,20.64,20.68,20.5,20.51,339731.0
2021-11-23 09:50:00,20.52,20.6,20.45,20.58,456322.0,20.52,20.6,20.45,20.58,456322.0
2021-11-23 09:55:00,20.58,20.6,20.51,20.51,298837.0,20.58,20.6,20.51,20.51,298837.0
2021-11-23 10:00:00,20.52,20.56,20.45,20.52,357043.0,20.52,20.56,20.45,20.52,357043.0
2021-11-23 10:05:00,20.52,20.56,20.39,20.41,676914.0,20.52,20.56,20.39,20.41,676914.0
2021-11-23 10:10:00,20.41,20.5,20.4,20.48,424553.0,20.41,20.5,20.4,20.48,424553.0
2021-11-23 10:15:00,20.49,20.55,20.44,20.48,334198.0,20.49,20.55,20.44,20.48,334198.0
2021-11-23 10:20:00,20.48,20.5,20.4,20.41,418405.0,20.48,20.5,20.4,20.41,418405.0
2021-11-23 10:25:00,20.4,20.42,20.36,20.37,210279.0,20.4,20.42,20.36,20.37,210279.0
2021-11-23 10:30:00,20.37,20.46,20.35,20.36,366353.0,20.37,20.46,20.35,20.36,366353.0
2021-11-23 10:35:00,20.36,20.38,20.29,20.32,393792.0,20.36,20.38,20.29,20.32,393792.0
2021-11-23 10:40:00,20.32,20.34,20.28,20.29,266621.0,20.32,20.34,20.28,20.29,266621.0
2021-11-23 10:45:00,20.3,20.36,20.28,20.31,196593.0,20.3,20.36,20.28,20.31,196593.0
2021-11-23 10:50:00,20.32,20.32,20.19,20.19,431765.0,20.32,20.32,20.19,20.19,431765.0
2021-11-23 10:55:00,20.2,20.2,20.14,20.16,390740.0,20.2,20.2,20.14,20.16,390740.0
2021-11-23 11:00:00,20.15,20.18,20.08,20.12,464065.0,20.15,20.18,20.08,20.12,464065.0
2021-11-23 11:05:00,20.11,20.18,20.09,20.15,403801.0,20.11,20.18,20.09,20.15,403801.0
2021-11-23 11:10:00,20.15,20.18,20.12,20.15,334807.0,20.15,20.18,20.12,20.15,334807.0
2021-11-23 11:15:00,20.14,20.22,20.14,20.21,210879.0,20.14,20.22,20.14,20.21,210879.0
2021-11-23 11:20:00,20.21,20.23,20.16,20.18,332520.0,20.21,20.23,20.16,20.18,332520.0
2021-11-23 11:25:00,20.18,20.23,20.17,20.2,170078.0,20.18,20.23,20.17,20.2,170078.0
2021-11-23 11:30:00,20.2,20.26,20.19,20.21,222759.0,20.2,20.26,20.19,20.21,222759.0
2021-11-23 11:35:00,20.21,20.27,20.16,20.26,215654.0,20.21,20.27,20.16,20.26,215654.0
2021-11-23 11:40:00,20.27,20.31,20.2,20.21,364175.0,20.27,20.31,20.2,20.21,364175.0
2021-11-23 11:45:00,20.21,20.27,20.19,20.26,171012.0,20.21,20.27,20.19,20.26,171012.0
2021-11-23 11:50:00,20.26,20.27,20.18,20.19,112728.0,20.26,20.27,20.18,20.19,112728.0
2021-11-23 11:55:00,20.19,20.21,20.18,20.19,101840.0,20.19,20.21,20.18,20.19,101840.0
2021-11-23 12:00:00,20.19,20.19,20.1,20.12,337158.0,20.19,20.19,20.1,20.12,337158.0
2021-11-23 12:05:00,20.12,20.16,20.1,20.16,211291.0,20.12,20.16,20.1,20.16,211291.0
2021-11-23 12:10:00,20.16,20.17,20.11,20.13,239741.0,20.16,20.17,20.11,20.13,239741.0
2021-11-23 12:15:00,20.13,20.2,20.12,20.19,176737.0,20.13,20.2,20.12,20.19,176737.0
2021-11-23 12:20:00,20.19,20.23,20.15,20.21,178778.0,20.19,20.23,20.15,20.21,178778.0
2021-11-23 12:25:00,20.22,20.23,20.19,20.21,164063.0,20.22,20.23,20.19,20.21,164063.0
2021-11-23 12:30:00,20.21,20.24,20.2,20.22,173261.0,20.21,20.24,20.2,20.22,173261.0
2021-11-23 12:35:00,20.23,20.24,20.19,20.2,83985.0,20.23,20.24,20.19,20.2,83985.0
2021-11-23 12:40:00,20.19,20.21,20.16,20.17,111239.0,20.19,20.21,20.16,20.17,111239.0
2021-11-23 12:45:00,20.18,20.21,20.17,20.18,149863.0,20.18,20.21,20.17,20.18,149863.0
2021-11-23 12:50:00,20.18,20.19,20.15,20.16,87530.0,20.18,20.19,20.15,20.16,87530.0
2021-11-23 12:55:00,20.16,20.19,20.13,20.14,242655.0,20.16,20.19,20.13,20.14,242655.0
2021-11-23 13:00:00,20.13,20.19,20.12,20.19,167468.0,20.13,20.19,20.12,20.19,167468.0
2021-11-23 13:05:00,20.19,20.19,20.13,20.14,132965.0,20.19,20.19,20.13,20.14,132965.0
2021-11-23 13:10:00,20.13,20.13,20.08,20.11,292290.0,20.13,20.13,20.08,20.11,292290.0
2021-11-23 13:15:00,20.11,20.14,20.06,20.07,249041.0,20.11,20.14,20.06,20.07,249041.0
2021-11-23 13:20:00,20.07,20.11,20.06,20.08,185091.0,20.07,20.11,20.06,20.08,185091.0
2021-11-23 13:25:00,20.09,20.09,20.04,20.07,226073.0,20.09,20.09,20.04,20.07,226073.0
2021-11-23 13:30:00,20.07,20.11,20.05,20.05,173051.0,20.07,20.11,20.05,20.05,173051.0
2021-11-23 13:35:00,20.05,20.11,20.05,20.08,140140.0,20.05,20.11,20.05,20.08,140140.0
2021-11-23 13:40:00,20.08,20.1,20.03,20.04,175531.0,20.08,20.1,20.03,20.04,175531.0
2021-11-23 13:45:00,20.03,20.11,20.03,20.08,165811.0,20.03,20.11,20.03,20.08,165811.0
2021-11-23 13:50:00,20.07,20.14,20.07,20.14,195643.0,20.07,20.14,20.07,20.14,195643.0
2021-11-23 13:55:00,20.14,20.15,20.05,20.08,208296.0,20.14,20.15,20.05,20.08,208296.0
2021-11-23 14:00:00,20.07,20.14,20.07,20.11,184497.0,20.07,20.14,20.07,20.11,184497.0
2021-11-23 14:05:00,20.11,20.15,20.09,20.11,179556.0,20.11,20.15,20.09,20.11,179556.0
2021-11-23 14:10:00,20.11,20.13,20.09,20.11,95663.0,20.11,20.13,20.09,20.11,95663.0
2021-11-23 14:15:00,20.11,20.11,20.03,20.04,193283.0,20.11,20.11,20.03,20.04,193283.0
2021-11-23 14:20:00,20.03,20.07,20.02,20.07,275958.0,20.03,20.07,20.02,20.07,275958.0
2021-11-23 14:25:00,20.07,20.09,20.05,20.07,129525.0,20.07,20.09,20.05,20.07,129525.0
2021-11-23 14:30:00,20.07,20.09,20.01,20.04,413242.0,20.07,20.09,20.01,20.04,413242.0
2021-11-23 14:35:00,20.04,20.12,20.04,20.06,324869.0,20.04,20.12,20.04,20.06,324869.0
2021-11-23 14:40:00,20.06,20.09,20.05,20.08,118711.0,20.06,20.09,20.05,20.08,118711.0
2021-11-23 14:45:00,20.07,20.14,20.07,20.14,122666.0,20.07,20.14,20.07,20.14,122666.0
2021-11-23 14:50:00,20.13,20.15,20.07,20.12,187876.0,20.13,20.15,20.07,20.12,187876.0
2021-11-23 14:55:00,20.11,20.13,20.09,20.11,88513.0,20.11,20.13,20.09,20.11,88513.0
2021-11-23 15:00:00,20.1,20.11,20.05,20.07,158633.0,20.1,20.11,20.05,20.07,158633.0
2021-11-23 15:05:00,20.07,20.12,20.07,20.11,177662.0,20.07,20.12,20.07,20.11,177662.0
2021-11-23 15:10:00,20.11,20.11,20.06,20.11,191012.0,20.11,20.11,20.06,20.11,191012.0
2021-11-23 15:15:00,20.11,20.14,20.09,20.1,230929.0,20.11,20.14,20.09,20.1,230929.0
2021-11-23 15:20:00,20.1,20.11,20.05,20.06,244322.0,20.1,20.11,20.05,20.06,244322.0
2021-11-23 15:25:00,20.07,20.11,20.04,20.04,291806.0,20.07,20.11,20.04,20.04,291806.0
2021-11-23 15:30:00,20.04,20.11,20.03,20.04,338441.0,20.04,20.11,20.03,20.04,338441.0
2021-11-23 15:35:00,20.04,20.09,20.02,20.07,286532.0,20.04,20.09,20.02,20.07,286532.0
2021-11-23 15:40:00,20.07,20.11,20.06,20.11,256491.0,20.07,20.11,20.06,20.11,256491.0
2021-11-23 15:45:00,20.11,20.13,20.07,20.11,411010.0,20.11,20.13,20.07,20.11,411010.0
2021-11-23 15:50:00,20.11,20.17,20.08,20.16,587174.0,20.11,20.17,20.08,20.16,587174.0
2021-11-23 15:55:00,20.16,20.19,20.14,20.15,1092385.0,20.16,20.19,20.14,20.15,1092385.0
2021-11-24 09:30:00,19.98,20.01,19.79,19.79,1225817.0,19.98,20.01,19.79,19.79,1225817.0
2021-11-24 09:35:00,19.8,20.08,19.76,20.02,1079168.0,19.8,20.08,19.76,20.02,1079168.0
2021-11-24 09:40:00,20.01,20.07,19.9,19.94,522551.0,20.01,20.07,19.9,19.94,522551.0
2021-11-24 09:45:00,19.95,20.03,19.91,19.97,407103.0,19.95,20.03,19.91,19.97,407103.0
2021-11-24 09:50:00,19.97,20.06,19.92,20.05,410173.0,19.97,20.06,19.92,20.05,410173.0
2021-11-24 09:55:00,20.05,20.1,20.0,20.05,389087.0,20.05,20.1,20.0,20.05,389087.0
2021-11-24 10:00:00,20.05,20.12,20.01,20.04,312993.0,20.05,20.12,20.01,20.04,312993.0
2021-11-24 10:05:00,20.03,20.13,20.02,20.11,291986.0,20.03,20.13,20.02,20.11,291986.0
2021-11-24 10:10:00,20.11,20.21,20.09,20.21,340662.0,20.11,20.21,20.09,20.21,340662.0
2021-11-24 10:15:00,20.21,20.22,20.16,20.18,355668.0,20.21,20.22,20.16,20.18,355668.0
2021-11-24 10:20:00,20.19,20.28,20.17,20.26,470087.0,20.19,20.28,20.17,20.26,470087.0
2021-11-24 10:25:00,20.26,20.37,20.25,20.36,465879.0,20.26,20.37,20.25,20.36,465879.0
2021-11-24 10:30:00,20.36,20.43,20.34,20.43,459082.0,20.36,20.43,20.34,20.43,459082.0
2021-11-24 10:35:00,20.42,20.54,20.42,20.52,898968.0,20.42,20.54,20.42,20.52,898968.0
2021-11-24 10:40:00,20.51,20.53,20.44,20.51,1367185.0,20.51,20.53,20.44,20.51,1367185.0
2021-11-24 10:45:00,20.52,20.58,20.48,20.57,596748.0,20.52,20.58,20.48,20.57,596748.0
2021-11-24 10:50:00,20.58,20.65,20.54,20.57,1129371.0,20.58,20.65,20.54,20.57,1129371.0
2021-11-24 10:55:00,20.58,20.63,20.55,20.61,612514.0,20.58,20.63,20.55,20.61,612514.0
2021-11-24 11:00:00,20.6,20.65,20.5,20.52,1130177.0,20.6,20.65,20.5,20.52,1130177.0
2021-11-24 11:05:00,20.52,20.55,20.5,20.54,434083.0,20.52,20.55,20.5,20.54,434083.0
2021-11-24 11:10:00,20.53,20.58,20.45,20.46,339048.0,20.53,20.58,20.45,20.46,339048.0
2021-11-24 11:15:00,20.45,20.47,20.42,20.46,266302.0,20.45,20.47,20.42,20.46,266302.0
2021-11-24 11:20:00,20.46,20.47,20.37,20.37,347306.0,20.46,20.47,20.37,20.37,347306.0
2021-11-24 11:25:00,20.38,20.4,20.32,20.4,562196.0,20.38,20.4,20.32,20.4,562196.0
2021-11-24 11:30:00,20.39,20.4,20.28,20.3,431410.0,20.39,20.4,20.28,20.3,431410.0
2021-11-24 11:35:00,20.3,20.31,20.25,20.29,230713.0,20.3,20.31,20.25,20.29,230713.0
2021-11-24 11:40:00,20.29,20.34,20.27,20.33,352979.0,20.29,20.34,20.27,20.33,352979.0
2021-11-24 11:45:00,20.33,20.35,20.3,20.32,242575.0,20.33,20.35,20.3,20.32,242575.0
2021-11-24 11:50:00,20.32,20.32,20.26,20.28,230520.0,20.32,20.32,20.26,20.28,230520.0
2021-11-24 11:55:00,20.28,20.28,20.25,20.27,195252.0,20.28,20.28,20.25,20.27,195252.0
2021-11-24 12:00:00,20.27,20.29,20.23,20.23,177479.0,20.27,20.29,20.23,20.23,177479.0
2021-11-24 12:05:00,20.23,20.24,20.14,20.16,447833.0,20.23,20.24,20.14,20.16,447833.0
2021-11-24 12:10:00,20.17,20.21,20.15,20.2,369144.0,20.17,20.21,20.15,20.2,369144.0
2021-11-24 12:15:00,20.2,20.2,20.16,20.19,191907.0,20.2,20.2,20.16,20.19,191907.0
2021-11-24 12:20:00,20.19,20.2,20.12,20.13,366612.0,20.19,20.2,20.12,20.13,366612.0
2021-11-24 12:25:00,20.13,20.16,20.1,20.16,399886.0,20.13,20.16,20.1,20.16,399886.0
2021-11-24 12:30:00,20.16,20.22,20.15,20.2,301073.0,20.16,20.22,20.15,20.2,301073.0
2021-11-24 12:35:00,20.2,20.21,20.18,20.21,114066.0,20.2,20.21,20.18,20.21,114066.0
2021-11-24 12:40:00,20.21,20.21,20.16,20.19,145544.0,20.21,20.21,20.16,20.19,145544.0
2021-11-24 12:45:00,20.18,20.21,20.18,20.19,185765.0,20.18,20.21,20.18,20.19,185765.0
2021-11-24 12:50:00,20.19,20.2,20.12,20.2,249265.0,20.19,20.2,20.12,20.2,249265.0
2021-11-24 12:55:00,20.19,20.22,20.19,20.2,123767.0,20.19,20.22,20.19,20.2,123767.0
2021-11-24 13:00:00,20.2,20.25,20.2,20.23,272610.0,20.2,20.25,20.2,20.23,272610.0
2021-11-24 13:05:00,20.22,20.26,20.22,20.26,134823.0,20.22,20.26,20.22,20.26,134823.0
2021-11-24 13:10:00,20.26,20.28,20.25,20.26,133880.0,20.26,20.28,20.25,20.26,133880.0
2021-11-24 13:15:00,20.26,20.31,20.25,20.3,152779.0,20.26,20.31,20.25,20.3,152779.0
2021-11-24 13:20:00,20.31,20.34,20.3,20.34,143070.0,20.31,20.34,20.3,20.34,143070.0
2021-11-24 13:25:00,20.34,20.34,20.28,20.3,189612.0,20.34,20.34,20.28,20.3,189612.0
2021-11-24 13:30:00,20.3,20.31,20.24,20.25,179331.0,20.3,20.31,20.24,20.25,179331.0
2021-11-24 13:35:00,20.25,20.26,20.23,20.25,145825.0,20.25,20.26,20.23,20.25,145825.0
2021-11-24 13:40:00,20.25,20.28,20.24,20.28,189918.0,20.25,20.28,20.24,20.28,189918.0
2021-11-24 13:45:00,20.27,20.28,20.23,20.25,170010.0,20.27,20.28,20.23,20.25,170010.0
2021-11-24 13:50:00,20.24,20.25,20.23,20.24,94230.0,20.24,20.25,20.23,20.24,94230.0
2021-11-24 13:55:00,20.23,20.24,20.2,20.21,102385.0,20.23,20.24,20.2,20.21,102385.0
2021-11-24 14:00:00,20.21,20.22,20.15,20.16,198535.0,20.21,20.22,20.15,20.16,198535.0
2021-11-24 14:05:00,20.16,20.18,20.13,20.16,209925.0,20.16,20.18,20.13,20.16,209925.0
2021-11-24 14:10:00,20.16,20.2,20.12,20.16,448043.0,20.16,20.2,20.12,20.16,448043.0
2021-11-24 14:15:00,20.17,20.21,20.15,20.18,200401.0,20.17,20.21,20.15,20.18,200401.0
2021-11-24 14:20:00,20.18,20.22,20.17,20.21,105508.0,20.18,20.22,20.17,20.21,105508.0
2021-11-24 14:25:00,20.21,20.21,20.15,20.17,179946.0,20.21,20.21,20.15,20.17,179946.0
2021-11-24 14:30:00,20.17,20.22,20.16,20.2,189166.0,20.17,20.22,20.16,20.2,189166.0
2021-11-24 14:35:00,20.19,20.22,20.18,20.18,113121.0,20.19,20.22,20.18,20.18,113121.0
2021-11-24 14:40:00,20.19,20.25,20.18,20.25,97528.0,20.19,20.25,20.18,20.25,97528.0
2021-11-24 14:45:00,20.24,20.3,20.22,20.22,466166.0,20.24,20.3,20.22,20.22,466166.0
2021-11-24 14:50:00,20.22,20.23,20.2,20.21,90800.0,20.22,20.23,20.2,20.21,90800.0
2021-11-24 14:55:00,20.21,20.22,20.19,20.2,144773.0,20.21,20.22,20.19,20.2,144773.0
2021-11-24 15:00:00,20.2,20.2,20.16,20.2,142158.0,20.2,20.2,20.16,20.2,142158.0
2021-11-24 15:05:00,20.19,20.22,20.19,20.21,97931.0,20.19,20.22,20.19,20.21,97931.0
2021-11-24 15:10:00,20.21,20.24,20.2,20.2,189464.0,20.21,20.24,20.2,20.2,189464.0
2021-11-24 15:15:00,20.2,20.21,20.18,20.2,112499.0,20.2,20.21,20.18,20.2,112499.0
2021-11-24 15:20:00,20.2,20.23,20.16,20.16,243686.0,20.2,20.23,20.16,20.16,243686.0
2021-11-24 15:25:00,20.17,20.19,20.15,20.19,267798.0,20.17,20.19,20.15,20.19,267798.0
2021-11-24 15:30:00,20.19,20.2,20.14,20.16,285293.0,20.19,20.2,20.14,20.16,285293.0
2021-11-24 15:35:00,20.15,20.18,20.14,20.18,257561.0,20.15,20.18,20.14,20.18,257561.0
2021-11-24 15:40:00,20.17,20.18,20.15,20.17,199299.0,20.17,20.18,20.15,20.17,199299.0
2021-11-24 15:45:00,20.16,20.17,20.14,20.14,245684.0,20.16,20.17,20.14,20.14,245684.0
2021-11-24 15:50:00,20.14,20.16,20.13,20.14,451639.0,20.14,20.16,20.13,20.14,451639.0
2021-11-24 15:55:00,20.13,20.18,20.13,20.15,963001.0,20.13,20.18,20.13,20.15,963001.0
2021-11-26 09:30:00,18.07,18.09,17.73,17.94,6592919.0,18.07,18.09,17.73,17.94,6592919.0
2021-11-26 09:35:00,17.95,18.24,17.94,18.16,3130112.0,17.95,18.24,17.94,18.16,3130112.0
2021-11-26 09:40:00,18.16,18.16,17.93,17.95,2818820.0,18.16,18.16,17.93,17.95,2818820.0
2021-11-26 09:45:00,17.94,18.0,17.81,17.86,2568421.0,17.94,18.0,17.81,17.86,2568421.0
2021-11-26 09:50:00,17.86,18.09,17.82,18.04,2056753.0,17.86,18.09,17.82,18.04,2056753.0
2021-11-26 09:55:00,18.05,18.12,18.01,18.09,1177598.0,18.05,18.12,18.01,18.09,1177598.0
2021-11-26 10:00:00,18.09,18.21,18.06,18.18,1787530.0,18.09,18.21,18.06,18.18,1787530.0
2021-11-26 10:05:00,18.18,18.28,18.1,18.11,1746623.0,18.18,18.28,18.1,18.11,1746623.0
2021-11-26 10:10:00,18.11,18.2,18.1,18.15,1254682.0,18.11,18.2,18.1,18.15,1254682.0
2021-11-26 10:15:00,18.15,18.15,18.0,18.02,1470852.0,18.15,18.15,18.0,18.02,1470852.0
2021-11-26 10:20:00,18.01,18.02,17.87,17.95,2802562.0,18.01,18.02,17.87,17.95,2802562.0
2021-11-26 10:25:00,17.96,17.97,17.82,17.88,1798823.0,17.96,17.97,17.82,17.88,1798823.0
2021-11-26 10:30:00,17.88,17.91,17.83,17.91,2265167.0,17.88,17.91,17.83,17.91,2265167.0
2021-11-26 10:35:00,17.91,17.96,17.89,17.91,1347150.0,17.91,17.96,17.89,17.91,1347150.0
2021-11-26 10:40:00,17.91,17.91,17.78,17.78,1443939.0,17.91,17.91,17.78,17.78,1443939.0
2021-11-26 10:45:00,17.78,17.82,17.73,17.76,1436919.0,17.78,17.82,17.73,17.76,1436919.0
2021-11-26 10:50:00,17.76,17.8,17.7,17.73,1220694.0,17.76,17.8,17.7,17.73,1220694.0
2021-11-26 10:55:00,17.73,17.73,17.61,17.63,1512212.0,17.73,17.73,17.61,17.63,1512212.0
2021-11-26 11:00:00,17.64,17.64,17.6,17.61,1387678.0,17.64,17.64,17.6,17.61,1387678.0
2021-11-26 11:05:00,17.6,17.77,17.57,17.77,1949817.0,17.6,17.77,17.57,17.77,1949817.0
2021-11-26 11:10:00,17.77,17.8,17.61,17.63,1805244.0,17.77,17.8,17.61,17.63,1805244.0
2021-11-26 11:15:00,17.63,17.64,17.51,17.53,1215743.0,17.63,17.64,17.51,17.53,1215743.0
2021-11-26 11:20:00,17.52,17.53,17.46,17.48,1670180.0,17.52,17.53,17.46,17.48,1670180.0
2021-11-26 11:25:00,17.48,17.5,17.38,17.38,1566099.0,17.48,17.5,17.38,17.38,1566099.0
2021-11-26 11:30:00,17.39,17.39,17.2,17.22,2823707.0,17.39,17.39,17.2,17.22,2823707.0
2021-11-26 11:35:00,17.22,17.47,17.21,17.43,2777136.0,17.22,17.47,17.21,17.43,2777136.0
2021-11-26 11:40:00,17.43,17.43,17.27,17.39,1257240.0,17.43,17.43,17.27,17.39,1257240.0
2021-11-26 11:45:00,17.39,17.4,17.32,17.34,1329369.0,17.39,17.4,17.32,17.34,1329369.0
2021-11-26 11:50:00,17.34,17.4,17.33,17.37,700432.0,17.34,17.4,17.33,17.37,700432.0
2021-11-26 11:55:00,17.37,17.45,17.33,17.4,1019028.0,17.37,17.45,17.33,17.4,1019028.0
2021-11-26 12:00:00,17.39,17.54,17.38,17.54,1156692.0,17.39,17.54,17.38,17.54,1156692.0
2021-11-26 12:05:00,17.54,17.6,17.5,17.6,1140131.0,17.54,17.6,17.5,17.6,1140131.0
2021-11-26 12:10:00,17.6,17.69,17.58,17.66,1061238.0,17.6,17.69,17.58,17.66,1061238.0
2021-11-26 12:15:00,17.67,17.73,17.65,17.66,1036495.0,17.67,17.73,17.65,17.66,1036495.0
2021-11-26 12:20:00,17.67,17.76,17.61,17.76,954640.0,17.67,17.76,17.61,17.76,954640.0
2021-11-26 12:25:00,17.76,17.85,17.73,17.85,1013369.0,17.76,17.85,17.73,17.85,1013369.0
2021-11-26 12:30:00,17.84,17.85,17.72,17.82,1373940.0,17.84,17.85,17.72,17.82,1373940.0
2021-11-26 12:35:00,17.82,17.85,17.8,17.82,853667.0,17.82,17.85,17.8,17.82,853667.0
2021-11-26 12:40:00,17.81,17.91,17.8,17.91,1170447.0,17.81,17.91,17.8,17.91,1170447.0
2021-11-26 12:45:00,17.91,17.93,17.84,17.84,1250169.0,17.91,17.93,17.84,17.84,1250169.0
2021-11-26 12:50:00,17.85,17.9,17.81,17.89,1366586.0,17.85,17.9,17.81,17.89,1366586.0
2021-11-26 12:55:00,17.89,18.02,17.89,17.94,2686498.0,17.89,18.02,17.89,17.94,2686498.0
2021-11-29 09:30:00,18.81,19.24,18.8,18.82,4825691.0,18.81,19.24,18.8,18.82,4825691.0
2021-11-29 09:35:00,18.81,18.93,18.68,18.68,2281664.0,18.81,18.93,18.68,18.68,2281664.0
2021-11-29 09:40:00,18.69,18.7,18.38,18.42,2081246.0,18.69,18.7,18.38,18.42,2081246.0
2021-11-29 09:45:00,18.41,18.46,18.31,18.32,1591970.0,18.41,18.46,18.31,18.32,1591970.0
2021-11-29 09:50:00,18.33,18.47,18.26,18.4,1458263.0,18.33,18.47,18.26,18.4,1458263.0
2021-11-29 09:55:00,18.41,18.49,18.33,18.39,1296560.0,18.41,18.49,18.33,18.39,1296560.0
2021-11-29 10:00:00,18.39,18.5,18.26,18.26,1147421.0,18.39,18.5,18.26,18.26,1147421.0
2021-11-29 10:05:00,18.26,18.36,18.11,18.11,1111520.0,18.26,18.36,18.11,18.11,1111520.0
2021-11-29 10:10:00,18.12,18.18,18.07,18.09,1164293.0,18.12,18.18,18.07,18.09,1164293.0
2021-11-29 10:15:00,18.09,18.18,18.02,18.17,1150779.0,18.09,18.18,18.02,18.17,1150779.0
2021-11-29 10:20:00,18.17,18.19,18.03,18.06,689861.0,18.17,18.19,18.03,18.06,689861.0
2021-11-29 10:25:00,18.06,18.09,18.02,18.03,645882.0,18.06,18.09,18.02,18.03,645882.0
2021-11-29 10:30:00,18.03,18.03,17.94,18.0,1400055.0,18.03,18.03,17.94,18.0,1400055.0
2021-11-29 10:35:00,18.0,18.07,17.89,17.89,722593.0,18.0,18.07,17.89,17.89,722593.0
2021-11-29 10:40:00,17.9,17.93,17.84,17.89,723519.0,17.9,17.93,17.84,17.89,723519.0
2021-11-29 10:45:00,17.9,17.97,17.88,17.94,718355.0,17.9,17.97,17.88,17.94,718355.0
2021-11-29 10:50:00,17.94,17.97,17.89,17.93,719617.0,17.94,17.97,17.89,17.93,719617.0
2021-11-29 10:55:00,17.93,18.04,17.93,18.04,708233.0,17.93,18.04,17.93,18.04,708233.0
2021-11-29 11:00:00,18.04,18.07,17.97,18.01,746152.0,18.04,18.07,17.97,18.01,746152.0
2021-11-29 11:05:00,18.02,18.04,17.96,18.02,540714.0,18.02,18.04,17.96,18.02,540714.0
2021-11-29 11:10:00,18.02,18.05,17.97,17.98,544689.0,18.02,18.05,17.97,17.98,544689.0
2021-11-29 11:15:00,17.98,17.99,17.9,17.91,679641.0,17.98,17.99,17.9,17.91,679641.0
2021-11-29 11:20:00,17.91,17.96,17.84,17.88,566659.0,17.91,17.96,17.84,17.88,566659.0
2021-11-29 11:25:00,17.87,17.87,17.79,17.8,596947.0,17.87,17.87,17.79,17.8,596947.0
2021-11-29 11:30:00,17.8,17.82,17.7,17.73,564477.0,17.8,17.82,17.7,17.73,564477.0
2021-11-29 11:35:00,17.72,17.77,17.69,17.75,651027.0,17.72,17.77,17.69,17.75,651027.0
2021-11-29 11:40:00,17.75,17.79,17.72,17.77,433843.0,17.75,17.79,17.72,17.77,433843.0
2021-11-29 11:45:00,17.77,17.82,17.74,17.74,492911.0,17.77,17.82,17.74,17.74,492911.0
2021-11-29 11:50:00,17.74,17.77,17.71,17.73,332910.0,17.74,17.77,17.71,17.73,332910.0
2021-11-29 11:55:00,17.72,17.73,17.7,17.71,246678.0,17.72,17.73,17.7,17.71,246678.0
2021-11-29 12:00:00,17.71,17.81,17.71,17.8,441800.0,17.71,17.81,17.71,17.8,441800.0
2021-11-29 12:05:00,17.8,17.96,17.8,17.93,897900.0,17.8,17.96,17.8,17.93,897900.0
2021-11-29 12:10:00,17.94,18.07,17.93,18.05,677136.0,17.94,18.07,17.93,18.05,677136.0
2021-11-29 12:15:00,18.05,18.13,18.04,18.1,651352.0,18.05,18.13,18.04,18.1,651352.0
2021-11-29 12:20:00,18.09,18.24,18.08,18.23,649248.0,18.09,18.24,18.08,18.23,649248.0
2021-11-29 12:25:00,18.23,18.33,18.22,18.3,822178.0,18.23,18.33,18.22,18.3,822178.0
2021-11-29 12:30:00,18.3,18.31,18.23,18.29,602814.0,18.3,18.31,18.23,18.29,602814.0
2021-11-29 12:35:00,18.29,18.3,18.21,18.28,378827.0,18.29,18.3,18.21,18.28,378827.0
2021-11-29 12:40:00,18.28,18.35,18.27,18.34,493890.0,18.28,18.35,18.27,18.34,493890.0
2021-11-29 12:45:00,18.34,18.42,18.33,18.39,696609.0,18.34,18.42,18.33,18.39,696609.0
2021-11-29 12:50:00,18.4,18.4,18.3,18.32,551704.0,18.4,18.4,18.3,18.32,551704.0
2021-11-29 12:55:00,18.32,18.39,18.31,18.36,299674.0,18.32,18.39,18.31,18.36,299674.0
2021-11-29 13:00:00,18.36,18.37,18.3,18.31,177068.0,18.36,18.37,18.3,18.31,177068.0
2021-11-29 13:05:00,18.3,18.35,18.29,18.35,312089.0,18.3,18.35,18.29,18.35,312089.0
2021-11-29 13:10:00,18.35,18.37,18.29,18.32,298298.0,18.35,18.37,18.29,18.32,298298.0
2021-11-29 13:15:00,18.32,18.32,18.18,18.21,253853.0,18.32,18.32,18.18,18.21,253853.0
2021-11-29 13:20:00,18.21,18.22,18.15,18.16,268982.0,18.21,18.22,18.15,18.16,268982.0
2021-11-29 13:25:00,18.15,18.18,18.12,18.15,286190.0,18.15,18.18,18.12,18.15,286190.0
2021-11-29 13:30:00,18.14,18.18,18.09,18.13,539366.0,18.14,18.18,18.09,18.13,539366.0
2021-11-29 13:35:00,18.13,18.15,18.05,18.07,308032.0,18.13,18.15,18.05,18.07,308032.0
2021-11-29 13:40:00,18.07,18.08,18.01,18.02,456783.0,18.07,18.08,18.01,18.02,456783.0
2021-11-29 13:45:00,18.02,18.03,18.01,18.03,272376.0,18.02,18.03,18.01,18.03,272376.0
2021-11-29 13:50:00,18.03,18.08,18.02,18.07,340724.0,18.03,18.08,18.02,18.07,340724.0
2021-11-29 13:55:00,18.07,18.09,18.05,18.09,180244.0,18.07,18.09,18.05,18.09,180244.0
2021-11-29 14:00:00,18.09,18.13,18.08,18.13,326799.0,18.09,18.13,18.08,18.13,326799.0
2021-11-29 14:05:00,18.12,18.16,18.1,18.14,282649.0,18.12,18.16,18.1,18.14,282649.0
2021-11-29 14:10:00,18.14,18.19,18.14,18.15,364166.0,18.14,18.19,18.14,18.15,364166.0
2021-11-29 14:15:00,18.16,18.2,18.15,18.19,398876.0,18.16,18.2,18.15,18.19,398876.0
2021-11-29 14:20:00,18.19,18.21,18.18,18.2,235232.0,18.19,18.21,18.18,18.2,235232.0
2021-11-29 14:25:00,18.2,18.25,18.19,18.2,390002.0,18.2,18.25,18.19,18.2,390002.0
2021-11-29 14:30:00,18.2,18.22,18.13,18.14,407230.0,18.2,18.22,18.13,18.14,407230.0
2021-11-29 14:35:00,18.13,18.14,18.1,18.11,268046.0,18.13,18.14,18.1,18.11,268046.0
2021-11-29 14:40:00,18.11,18.2,18.1,18.2,359069.0,18.11,18.2,18.1,18.2,359069.0
2021-11-29 14:45:00,18.2,18.21,18.15,18.16,308312.0,18.2,18.21,18.15,18.16,308312.0
2021-11-29 14:50:00,18.15,18.16,18.11,18.12,237186.0,18.15,18.16,18.11,18.12,237186.0
2021-11-29 14:55:00,18.11,18.12,18.07,18.08,251618.0,18.11,18.12,18.07,18.08,251618.0
2021-11-29 15:00:00,18.07,18.13,18.06,18.07,349903.0,18.07,18.13,18.06,18.07,349903.0
2021-11-29 15:05:00,18.07,18.12,18.02,18.08,381704.0,18.07,18.12,18.02,18.08,381704.0
2021-11-29 15:10:00,18.08,18.11,18.06,18.09,252050.0,18.08,18.11,18.06,18.09,252050.0
2021-11-29 15:15:00,18.09,18.18,18.08,18.11,307872.0,18.09,18.18,18.08,18.11,307872.0
2021-11-29 15:20:00,18.1,18.12,18.09,18.11,371071.0,18.1,18.12,18.09,18.11,371071.0
2021-11-29 15:25:00,18.1,18.14,18.09,18.12,244998.0,18.1,18.14,18.09,18.12,244998.0
2021-11-29 15:30:00,18.12,18.22,18.11,18.22,464437.0,18.12,18.22,18.11,18.22,464437.0
2021-11-29 15:35:00,18.22,18.22,18.12,18.14,507711.0,18.22,18.22,18.12,18.14,507711.0
2021-11-29 15:40:00,18.14,18.15,18.1,18.13,499570.0,18.14,18.15,18.1,18.13,499570.0
2021-11-29 15:45:00,18.13,18.16,18.1,18.14,654902.0,18.13,18.16,18.1,18.14,654902.0
2021-11-29 15:50:00,18.14,18.18,18.13,18.16,531896.0,18.14,18.18,18.13,18.16,531896.0
2021-11-29 15:55:00,18.17,18.17,18.15,18.16,1230077.0,18.17,18.17,18.15,18.16,1230077.0
2021-11-30 09:30:00,17.79,17.89,17.68,17.75,1741838.0,17.79,17.89,17.68,17.75,1741838.0
2021-11-30 09:35:00,17.75,17.9,17.69,17.72,1348738.0,17.75,17.9,17.69,17.72,1348738.0
2021-11-30 09:40:00,17.73,17.88,17.68,17.83,962847.0,17.73,17.88,17.68,17.83,962847.0
2021-11-30 09:45:00,17.84,17.87,17.55,17.57,1756082.0,17.84,17.87,17.55,17.57,1756082.0
2021-11-30 09:50:00,17.56,17.62,17.5,17.54,1369163.0,17.56,17.62,17.5,17.54,1369163.0
2021-11-30 09:55:00,17.53,17.62,17.48,17.49,1083589.0,17.53,17.62,17.48,17.49,1083589.0
2021-11-30 10:00:00,17.5,17.56,17.44,17.53,918643.0,17.5,17.56,17.44,17.53,918643.0
2021-11-30 10:05:00,17.53,17.61,17.45,17.51,1085684.0,17.53,17.61,17.45,17.51,1085684.0
2021-11-30 10:10:00,17.51,17.54,17.4,17.42,814786.0,17.51,17.54,17.4,17.42,814786.0
2021-11-30 10:15:00,17.42,17.53,17.41,17.44,649790.0,17.42,17.53,17.41,17.44,649790.0
2021-11-30 10:20:00,17.44,17.57,17.41,17.54,755284.0,17.44,17.57,17.41,17.54,755284.0
2021-11-30 10:25:00,17.53,17.64,17.53,17.64,675160.0,17.53,17.64,17.53,17.64,675160.0
2021-11-30 10:30:00,17.64,17.82,17.63,17.66,1256882.0,17.64,17.82,17.63,17.66,1256882.0
2021-11-30 10:35:00,17.67,17.76,17.61,17.62,736887.0,17.67,17.76,17.61,17.62,736887.0
2021-11-30 10:40:00,17.62,17.65,17.49,17.49,728505.0,17.62,17.65,17.49,17.49,728505.0
2021-11-30 10:45:00,17.5,17.54,17.41,17.41,717934.0,17.5,17.54,17.41,17.41,717934.0
2021-11-30 10:50:00,17.42,17.48,17.4,17.42,804059.0,17.42,17.48,17.4,17.42,804059.0
2021-11-30 10:55:00,17.43,17.44,17.33,17.33,1234031.0,17.43,17.44,17.33,17.33,1234031.0
2021-11-30 11:00:00,17.33,17.46,17.31,17.43,1039236.0,17.33,17.46,17.31,17.43,1039236.0
2021-11-30 11:05:00,17.42,17.42,17.28,17.32,1089285.0,17.42,17.42,17.28,17.32,1089285.0
2021-11-30 11:10:00,17.33,17.39,17.3,17.38,542644.0,17.33,17.39,17.3,17.38,542644.0
2021-11-30 11:15:00,17.38,17.46,17.31,17.41,702869.0,17.38,17.46,17.31,17.41,702869.0
2021-11-30 11:20:00,17.41,17.46,17.37,17.39,479363.0,17.41,17.46,17.37,17.39,479363.0
2021-11-30 11:25:00,17.39,17.46,17.37,17.45,320760.0,17.39,17.46,17.37,17.45,320760.0
2021-11-30 11:30:00,17.44,17.48,17.37,17.38,869044.0,17.44,17.48,17.37,17.38,869044.0
2021-11-30 11:35:00,17.39,17.42,17.33,17.41,622838.0,17.39,17.42,17.33,17.41,622838.0
2021-11-30 11:40:00,17.41,17.43,17.32,17.36,553827.0,17.41,17.43,17.32,17.36,553827.0
2021-11-30 11:45:00,17.35,17.39,17.22,17.22,1086529.0,17.35,17.39,17.22,17.22,1086529.0
2021-11-30 11:50:00,17.23,17.32,17.21,17.22,855003.0,17.23,17.32,17.21,17.22,855003.0
2021-11-30 11:55:00,17.23,17.29,17.21,17.29,579631.0,17.23,17.29,17.21,17.29,579631.0
2021-11-30 12:00:00,17.29,17.3,17.13,17.18,1116001.0,17.29,17.3,17.13,17.18,1116001.0
2021-11-30 12:05:00,17.18,17.21,17.11,17.14,483841.0,17.18,17.21,17.11,17.14,483841.0
2021-11-30 12:10:00,17.14,17.24,17.12,17.18,588839.0,17.14,17.24,17.12,17.18,588839.0
2021-11-30 12:15:00,17.19,17.3,17.16,17.3,441688.0,17.19,17.3,17.16,17.3,441688.0
2021-11-30 12:20:00,17.3,17.35,17.25,17.34,441618.0,17.3,17.35,17.25,17.34,441618.0
2021-11-30 12:25:00,17.34,17.39,17.33,17.38,547596.0,17.34,17.39,17.33,17.38,547596.0
2021-11-30 12:30:00,17.37,17.45,17.37,17.42,583376.0,17.37,17.45,17.37,17.42,583376.0
2021-11-30 12:35:00,17.42,17.44,17.31,17.32,458862.0,17.42,17.44,17.31,17.32,458862.0
2021-11-30 12:40:00,17.32,17.42,17.28,17.41,572431.0,17.32,17.42,17.28,17.41,572431.0
2021-11-30 12:45:00,17.4,17.42,17.29,17.3,445079.0,17.4,17.42,17.29,17.3,445079.0
2021-11-30 12:50:00,17.31,17.4,17.27,17.31,484371.0,17.31,17.4,17.27,17.31,484371.0
2021-11-30 12:55:00,17.31,17.33,17.26,17.28,405752.0,17.31,17.33,17.26,17.28,405752.0
2021-11-30 13:00:00,17.29,17.31,17.17,17.18,554329.0,17.29,17.31,17.17,17.18,554329.0
2021-11-30 13:05:00,17.19,17.26,17.19,17.22,459829.0,17.19,17.26,17.19,17.22,459829.0
2021-11-30 13:10:00,17.23,17.26,17.21,17.24,318708.0,17.23,17.26,17.21,17.24,318708.0
2021-11-30 13:15:00,17.25,17.31,17.23,17.24,539819.0,17.25,17.31,17.23,17.24,539819.0
2021-11-30 13:20:00,17.24,17.39,17.22,17.38,558295.0,17.24,17.39,17.22,17.38,558295.0
2021-11-30 13:25:00,17.38,17.38,17.31,17.31,396618.0,17.38,17.38,17.31,17.31,396618.0
2021-11-30 13:30:00,17.32,17.39,17.3,17.33,428255.0,17.32,17.39,17.3,17.33,428255.0
2021-11-30 13:35:00,17.33,17.41,17.33,17.39,350918.0,17.33,17.41,17.33,17.39,350918.0
2021-11-30 13:40:00,17.39,17.44,17.37,17.43,289173.0,17.39,17.44,17.37,17.43,289173.0
2021-11-30 13:45:00,17.43,17.45,17.37,17.38,360298.0,17.43,17.45,17.37,17.38,360298.0
2021-11-30 13:50:00,17.38,17.42,17.36,17.41,289817.0,17.38,17.42,17.36,17.41,289817.0
2021-11-30 13:55:00,17.41,17.45,17.41,17.44,251431.0,17.41,17.45,17.41,17.44,251431.0
2021-11-30 14:00:00,17.44,17.49,17.43,17.46,438042.0,17.44,17.49,17.43,17.46,438042.0
2021-11-30 14:05:00,17.47,17.54,17.44,17.54,313454.0,17.47,17.54,17.44,17.54,313454.0
2021-11-30 14:10:00,17.53,17.57,17.52,17.54,267279.0,17.53,17.57,17.52,17.54,267279.0
2021-11-30 14:15:00,17.54,17.54,17.43,17.45,408749.0,17.54,17.54,17.43,17.45,408749.0
2021-11-30 14:20:00,17.45,17.45,17.41,17.41,344518.0,17.45,17.45,17.41,17.41,344518.0
2021-11-30 14:25:00,17.42,17.44,17.36,17.38,399376.0,17.42,17.44,17.36,17.38,399376.0
2021-11-30 14:30:00,17.37,17.48,17.35,17.36,586211.0,17.37,17.48,17.35,17.36,586211.0
2021-11-30 14:35:00,17.37,17.46,17.35,17.46,243449.0,17.37,17.46,17.35,17.46,243449.0
2021-11-30 14:40:00,17.46,17.5,17.42,17.42,326068.0,17.46,17.5,17.42,17.42,326068.0
2021-11-30 14:45:00,17.43,17.46,17.41,17.43,272862.0,17.43,17.46,17.41,17.43,272862.0
2021-11-30 14:50:00,17.43,17.53,17.42,17.5,365758.0,17.43,17.53,17.42,17.5,365758.0
2021-11-30 14:55:00,17.5,17.52,17.47,17.52,312243.0,17.5,17.52,17.47,17.52,312243.0
2021-11-30 15:00:00,17.51,17.6,17.49,17.58,561588.0,17.51,17.6,17.49,17.58,561588.0
2021-11-30 15:05:00,17.59,17.61,17.52,17.53,388416.0,17.59,17.61,17.52,17.53,388416.0
2021-11-30 15:10:00,17.53,17.58,17.49,17.5,377774.0,17.53,17.58,17.49,17.5,377774.0
2021-11-30 15:15:00,17.51,17.6,17.5,17.57,433070.0,17.51,17.6,17.5,17.57,433070.0
2021-11-30 15:20:00,17.57,17.7,17.55,17.68,1038961.0,17.57,17.7,17.55,17.68,1038961.0
2021-11-30 15:25:00,17.68,17.68,17.58,17.59,571228.0,17.68,17.68,17.58,17.59,571228.0
2021-11-30 15:30:00,17.59,17.7,17.58,17.69,498595.0,17.59,17.7,17.58,17.69,498595.0
2021-11-30 15:35:00,17.69,17.73,17.65,17.68,738720.0,17.69,17.73,17.65,17.68,738720.0
2021-11-30 15:40:00,17.68,17.69,17.62,17.67,642969.0,17.68,17.69,17.62,17.67,642969.0
2021-11-30 15:45:00,17.67,17.7,17.6,17.64,821004.0,17.67,17.7,17.6,17.64,821004.0
2021-11-30 15:50:00,17.63,17.65,17.57,17.6,1094173.0,17.63,17.65,17.57,17.6,1094173.0
2021-11-30 15:55:00,17.6,17.67,17.59,17.61,2032199.0,17.6,17.67,17.59,17.61,2032199.0
2021-12-01 09:30:00,18.12,18.49,18.08,18.14,3051554.0,18.12,18.49,18.08,18.14,3051554.0
2021-12-01 09:35:00,18.15,18.23,17.92,17.98,1331577.0,18.15,18.23,17.92,17.98,1331577.0
2021-12-01 09:40:00,17.99,18.07,17.89,17.93,855437.0,17.99,18.07,17.89,17.93,855437.0
2021-12-01 09:45:00,17.91,18.04,17.8,18.01,884298.0,17.91,18.04,17.8,18.01,884298.0
2021-12-01 09:50:00,18.01,18.11,17.94,18.02,697554.0,18.01,18.11,17.94,18.02,697554.0
2021-12-01 09:55:00,18.03,18.2,18.0,18.18,700579.0,18.03,18.2,18.0,18.18,700579.0
2021-12-01 10:00:00,18.19,18.27,18.14,18.23,780604.0,18.19,18.27,18.14,18.23,780604.0
2021-12-01 10:05:00,18.24,18.29,18.2,18.24,595832.0,18.24,18.29,18.2,18.24,595832.0
2021-12-01 10:10:00,18.23,18.35,18.23,18.34,661698.0,18.23,18.35,18.23,18.34,661698.0
2021-12-01 10:15:00,18.35,18.37,18.21,18.25,690671.0,18.35,18.37,18.21,18.25,690671.0
2021-12-01 10:20:00,18.25,18.25,18.15,18.21,690468.0,18.25,18.25,18.15,18.21,690468.0
2021-12-01 10:25:00,18.21,18.25,18.17,18.17,520151.0,18.21,18.25,18.17,18.17,520151.0
2021-12-01 10:30:00,18.18,18.33,18.16,18.21,618907.0,18.18,18.33,18.16,18.21,618907.0
2021-12-01 10:35:00,18.21,18.25,18.12,18.13,717860.0,18.21,18.25,18.12,18.13,717860.0
2021-12-01 10:40:00,18.13,18.21,18.11,18.19,685281.0,18.13,18.21,18.11,18.19,685281.0
2021-12-01 10:45:00,18.19,18.27,18.14,18.26,393474.0,18.19,18.27,18.14,18.26,393474.0
2021-12-01 10:50:00,18.27,18.3,18.22,18.23,361608.0,18.27,18.3,18.22,18.23,361608.0
2021-12-01 10:55:00,18.22,18.29,18.19,18.25,331378.0,18.22,18.29,18.19,18.25,331378.0
2021-12-01 11:00:00,18.25,18.27,18.19,18.19,272214.0,18.25,18.27,18.19,18.19,272214.0
2021-12-01 11:05:00,18.19,18.22,18.13,18.14,468518.0,18.19,18.22,18.13,18.14,468518.0
2021-12-01 11:10:00,18.15,18.16,18.07,18.12,759637.0,18.15,18.16,18.07,18.12,759637.0
2021-12-01 11:15:00,18.11,18.14,18.05,18.1,487966.0,18.11,18.14,18.05,18.1,487966.0
2021-12-01 11:20:00,18.11,18.11,18.05,18.1,291266.0,18.11,18.11,18.05,18.1,291266.0
2021-12-01 11:25:00,18.1,18.1,18.01,18.02,469893.0,18.1,18.1,18.01,18.02,469893.0
2021-12-01 11:30:00,18.02,18.03,17.85,17.87,1432386.0,18.02,18.03,17.85,17.87,1432386.0
2021-12-01 11:35:00,17.88,17.9,17.72,17.74,1383210.0,17.88,17.9,17.72,17.74,1383210.0
2021-12-01 11:40:00,17.73,17.74,17.57,17.57,1285704.0,17.73,17.74,17.57,17.57,1285704.0
2021-12-01 11:45:00,17.57,17.58,17.38,17.41,1827289.0,17.57,17.58,17.38,17.41,1827289.0
2021-12-01 11:50:00,17.42,17.49,17.38,17.38,1085123.0,17.42,17.49,17.38,17.38,1085123.0
2021-12-01 11:55:00,17.39,17.42,17.29,17.34,2268766.0,17.39,17.42,17.29,17.34,2268766.0
2021-12-01 12:00:00,17.34,17.41,17.23,17.38,1666690.0,17.34,17.41,17.23,17.38,1666690.0
2021-12-01 12:05:00,17.38,17.39,17.27,17.37,781660.0,17.38,17.39,17.27,17.37,781660.0
2021-12-01 12:10:00,17.36,17.48,17.35,17.48,903159.0,17.36,17.48,17.35,17.48,903159.0
2021-12-01 12:15:00,17.48,17.51,17.45,17.48,714608.0,17.48,17.51,17.45,17.48,714608.0
2021-12-01 12:20:00,17.48,17.53,17.35,17.35,612783.0,17.48,17.53,17.35,17.35,612783.0
2021-12-01 12:25:00,17.36,17.39,17.32,17.32,418837.0,17.36,17.39,17.32,17.32,418837.0
2021-12-01 12:30:00,17.32,17.39,17.32,17.37,354764.0,17.32,17.39,17.32,17.37,354764.0
2021-12-01 12:35:00,17.37,17.37,17.26,17.33,662253.0,17.37,17.37,17.26,17.33,662253.0
2021-12-01 12:40:00,17.32,17.34,17.26,17.32,555924.0,17.32,17.34,17.26,17.32,555924.0
2021-12-01 12:45:00,17.32,17.33,17.23,17.24,571639.0,17.32,17.33,17.23,17.24,571639.0
2021-12-01 12:50:00,17.24,17.24,17.08,17.09,2185095.0,17.24,17.24,17.08,17.09,2185095.0
2021-12-01 12:55:00,17.1,17.13,17.04,17.05,779746.0,17.1,17.13,17.04,17.05,779746.0
2021-12-01 13:00:00,17.06,17.08,16.96,17.02,1563682.0,17.06,17.08,16.96,17.02,1563682.0
2021-12-01 13:05:00,17.02,17.05,16.93,16.96,1334357.0,17.02,17.05,16.93,16.96,1334357.0
2021-12-01 13:10:00,16.96,17.02,16.89,17.0,838666.0,16.96,17.02,16.89,17.0,838666.0
2021-12-01 13:15:00,17.0,17.07,16.98,16.99,645162.0,17.0,17.07,16.98,16.99,645162.0
2021-12-01 13:20:00,16.99,17.04,16.94,17.01,508193.0,16.99,17.04,16.94,17.01,508193.0
2021-12-01 13:25:00,17.01,17.04,16.97,16.98,475531.0,17.01,17.04,16.97,16.98,475531.0
2021-12-01 13:30:00,16.98,17.06,16.96,17.0,475160.0,16.98,17.06,16.96,17.0,475160.0
2021-12-01 13:35:00,16.99,17.06,16.98,17.03,466037.0,16.99,17.06,16.98,17.03,466037.0
2021-12-01 13:40:00,17.03,17.04,16.82,16.87,997271.0,17.03,17.04,16.82,16.87,997271.0
2021-12-01 13:45:00,16.86,16.87,16.76,16.78,1015889.0,16.86,16.87,16.76,16.78,1015889.0
2021-12-01 13:50:00,16.78,16.91,16.78,16.88,936666.0,16.78,16.91,16.78,16.88,936666.0
2021-12-01 13:55:00,16.88,16.97,16.86,16.97,775490.0,16.88,16.97,16.86,16.97,775490.0
2021-12-01 14:00:00,16.97,17.07,16.92,17.03,818010.0,16.97,17.07,16.92,17.03,818010.0
2021-12-01 14:05:00,17.03,17.05,16.96,16.98,606675.0,17.03,17.05,16.96,16.98,606675.0
2021-12-01 14:10:00,16.98,16.99,16.86,16.88,652351.0,16.98,16.99,16.86,16.88,652351.0
2021-12-01 14:15:00,16.88,16.91,16.76,16.77,939911.0,16.88,16.91,16.76,16.77,939911.0
2021-12-01 14:20:00,16.78,16.93,16.76,16.92,800013.0,16.78,16.93,16.76,16.92,800013.0
2021-12-01 14:25:00,16.91,16.93,16.77,16.81,1808647.0,16.91,16.93,16.77,16.81,1808647.0
2021-12-01 14:30:00,16.81,16.89,16.75,16.77,931340.0,16.81,16.89,16.75,16.77,931340.0
2021-12-01 14:35:00,16.77,16.78,16.67,16.73,1878594.0,16.77,16.78,16.67,16.73,1878594.0
2021-12-01 14:40:00,16.73,16.74,16.65,16.66,504607.0,16.73,16.74,16.65,16.66,504607.0
2021-12-01 14:45:00,16.66,16.78,16.64,16.75,896617.0,16.66,16.78,16.64,16.75,896617.0
2021-12-01 14:50:00,16.75,16.8,16.68,16.72,790826.0,16.75,16.8,16.68,16.72,790826.0
2021-12-01 14:55:00,16.72,16.8,16.72,16.73,710102.0,16.72,16.8,16.72,16.73,710102.0
2021-12-01 15:00:00,16.73,16.78,16.59,16.6,1413962.0,16.73,16.78,16.59,16.6,1413962.0
2021-12-01 15:05:00,16.6,16.65,16.52,16.54,1468416.0,16.6,16.65,16.52,16.54,1468416.0
2021-12-01 15:10:00,16.54,16.6,16.52,16.59,1187961.0,16.54,16.6,16.52,16.59,1187961.0
2021-12-01 15:15:00,16.59,16.6,16.39,16.4,1854509.0,16.59,16.6,16.39,16.4,1854509.0
2021-12-01 15:20:00,16.4,16.44,16.33,16.34,1032498.0,16.4,16.44,16.33,16.34,1032498.0
2021-12-01 15:25:00,16.35,16.45,16.32,16.41,1755787.0,16.35,16.45,16.32,16.41,1755787.0
2021-12-01 15:30:00,16.41,16.54,16.36,16.54,913394.0,16.41,16.54,16.36,16.54,913394.0
2021-12-01 15:35:00,16.53,16.58,16.46,16.57,1226519.0,16.53,16.58,16.46,16.57,1226519.0
2021-12-01 15:40:00,16.56,16.64,16.53,16.6,1139715.0,16.56,16.64,16.53,16.6,1139715.0
2021-12-01 15:45:00,16.6,16.63,16.46,16.47,1194230.0,16.6,16.63,16.46,16.47,1194230.0
2021-12-01 15:50:00,16.47,16.5,16.41,16.43,1692257.0,16.47,16.5,16.41,16.43,1692257.0
2021-12-01 15:55:00,16.43,16.45,16.38,16.39,2220031.0,16.43,16.45,16.38,16.39,2220031.0
2021-12-02 09:30:00,16.73,16.83,16.35,16.52,3203126.0,16.73,16.83,16.35,16.52,3203126.0
2021-12-02 09:35:00,16.52,16.85,16.46,16.85,1793550.0,16.52,16.85,16.46,16.85,1793550.0
2021-12-02 09:40:00,16.85,17.17,16.79,17.1,2421635.0,16.85,17.17,16.79,17.1,2421635.0
2021-12-02 09:45:00,17.11,17.18,17.02,17.06,2469171.0,17.11,17.18,17.02,17.06,2469171.0
2021-12-02 09:50:00,17.07,17.26,17.03,17.14,2200451.0,17.07,17.26,17.03,17.14,2200451.0
2021-12-02 09:55:00,17.14,17.24,17.0,17.23,1812421.0,17.14,17.24,17.0,17.23,1812421.0
2021-12-02 10:00:00,17.23,17.36,17.09,17.26,2147562.0,17.23,17.36,17.09,17.26,2147562.0
2021-12-02 10:05:00,17.24,17.44,17.13,17.22,1698832.0,17.24,17.44,17.13,17.22,1698832.0
2021-12-02 10:10:00,17.22,17.28,17.12,17.28,1109482.0,17.22,17.28,17.12,17.28,1109482.0
2021-12-02 10:15:00,17.28,17.29,16.99,17.0,1202758.0,17.28,17.29,16.99,17.0,1202758.0
2021-12-02 10:20:00,16.99,17.19,16.96,17.16,982209.0,16.99,17.19,16.96,17.16,982209.0
2021-12-02 10:25:00,17.16,17.3,17.07,17.21,661148.0,17.16,17.3,17.07,17.21,661148.0
2021-12-02 10:30:00,17.21,17.25,17.0,17.02,1105983.0,17.21,17.25,17.0,17.02,1105983.0
2021-12-02 10:35:00,17.02,17.09,16.86,16.93,1254561.0,17.02,17.09,16.86,16.93,1254561.0
2021-12-02 10:40:00,16.93,17.02,16.81,16.83,1174958.0,16.93,17.02,16.81,16.83,1174958.0
2021-12-02 10:45:00,16.84,16.93,16.78,16.88,1246969.0,16.84,16.93,16.78,16.88,1246969.0
2021-12-02 10:50:00,16.89,16.94,16.83,16.86,931759.0,16.89,16.94,16.83,16.86,931759.0
2021-12-02 10:55:00,16.86,17.18,16.83,17.17,1165791.0,16.86,17.18,16.83,17.17,1165791.0
2021-12-02 11:00:00,17.18,17.2,17.05,17.06,696644.0,17.18,17.2,17.05,17.06,696644.0
2021-12-02 11:05:00,17.07,17.21,17.05,17.18,687332.0,17.07,17.21,17.05,17.18,687332.0
2021-12-02 11:10:00,17.18,17.27,17.16,17.19,688603.0,17.18,17.27,17.16,17.19,688603.0
2021-12-02 11:15:00,17.2,17.3,17.15,17.26,690112.0,17.2,17.3,17.15,17.26,690112.0
2021-12-02 11:20:00,17.25,17.33,17.24,17.32,607693.0,17.25,17.33,17.24,17.32,607693.0
2021-12-02 11:25:00,17.33,17.4,17.29,17.32,952326.0,17.33,17.4,17.29,17.32,952326.0
2021-12-02 11:30:00,17.32,17.4,17.23,17.32,1102778.0,17.32,17.4,17.23,17.32,1102778.0
2021-12-02 11:35:00,17.31,17.47,17.29,17.4,950666.0,17.31,17.47,17.29,17.4,950666.0
2021-12-02 11:40:00,17.4,17.49,17.38,17.44,645910.0,17.4,17.49,17.38,17.44,645910.0
2021-12-02 11:45:00,17.44,17.6,17.39,17.57,976541.0,17.44,17.6,17.39,17.57,976541.0
2021-12-02 11:50:00,17.57,17.64,17.55,17.62,713273.0,17.57,17.64,17.55,17.62,713273.0
2021-12-02 11:55:00,17.61,17.62,17.51,17.55,545382.0,17.61,17.62,17.51,17.55,545382.0
2021-12-02 12:00:00,17.55,17.57,17.42,17.45,846903.0,17.55,17.57,17.42,17.45,846903.0
2021-12-02 12:05:00,17.46,17.5,17.41,17.5,565144.0,17.46,17.5,17.41,17.5,565144.0
2021-12-02 12:10:00,17.5,17.59,17.5,17.58,457204.0,17.5,17.59,17.5,17.58,457204.0
2021-12-02 12:15:00,17.57,17.58,17.5,17.52,395953.0,17.57,17.58,17.5,17.52,395953.0
2021-12-02 12:20:00,17.52,17.68,17.52,17.68,507770.0,17.52,17.68,17.52,17.68,507770.0
2021-12-02 12:25:00,17.68,17.68,17.6,17.64,379600.0,17.68,17.68,17.6,17.64,379600.0
2021-12-02 12:30:00,17.64,17.67,17.63,17.65,456802.0,17.64,17.67,17.63,17.65,456802.0
2021-12-02 12:35:00,17.64,17.67,17.57,17.57,592023.0,17.64,17.67,17.57,17.57,592023.0
2021-12-02 12:40:00,17.57,17.63,17.56,17.57,461410.0,17.57,17.63,17.56,17.57,461410.0
2021-12-02 12:45:00,17.57,17.71,17.57,17.7,519082.0,17.57,17.71,17.57,17.7,519082.0
2021-12-02 12:50:00,17.7,17.73,17.61,17.67,612842.0,17.7,17.73,17.61,17.67,612842.0
2021-12-02 12:55:00,17.68,17.74,17.63,17.69,434275.0,17.68,17.74,17.63,17.69,434275.0
2021-12-02 13:00:00,17.68,17.69,17.6,17.64,629233.0,17.68,17.69,17.6,17.64,629233.0
2021-12-02 13:05:00,17.64,17.67,17.61,17.64,423674.0,17.64,17.67,17.61,17.64,423674.0
2021-12-02 13:10:00,17.64,17.64,17.55,17.63,447874.0,17.64,17.64,17.55,17.63,447874.0
2021-12-02 13:15:00,17.64,17.7,17.6,17.62,372059.0,17.64,17.7,17.6,17.62,372059.0
2021-12-02 13:20:00,17.62,17.68,17.56,17.58,343451.0,17.62,17.68,17.56,17.58,343451.0
2021-12-02 13:25:00,17.57,17.63,17.5,17.54,502866.0,17.57,17.63,17.5,17.54,502866.0
2021-12-02 13:30:00,17.54,17.62,17.49,17.61,722174.0,17.54,17.62,17.49,17.61,722174.0
2021-12-02 13:35:00,17.62,17.65,17.56,17.64,315174.0,17.62,17.65,17.56,17.64,315174.0
2021-12-02 13:40:00,17.64,17.66,17.61,17.64,295633.0,17.64,17.66,17.61,17.64,295633.0
2021-12-02 13:45:00,17.64,17.64,17.57,17.62,420939.0,17.64,17.64,17.57,17.62,420939.0
2021-12-02 13:50:00,17.62,17.8,17.56,17.77,691662.0,17.62,17.8,17.56,17.77,691662.0
2021-12-02 13:55:00,17.78,17.87,17.75,17.87,617487.0,17.78,17.87,17.75,17.87,617487.0
2021-12-02 14:00:00,17.86,17.96,17.85,17.92,1214090.0,17.86,17.96,17.85,17.92,1214090.0
2021-12-02 14:05:00,17.92,17.99,17.86,17.9,959445.0,17.92,17.99,17.86,17.9,959445.0
2021-12-02 14:10:00,17.91,17.94,17.84,17.9,500550.0,17.91,17.94,17.84,17.9,500550.0
2021-12-02 14:15:00,17.9,17.97,17.86,17.95,730960.0,17.9,17.97,17.86,17.95,730960.0
2021-12-02 14:20:00,17.95,17.95,17.86,17.89,367869.0,17.95,17.95,17.86,17.89,367869.0
2021-12-02 14:25:00,17.89,17.96,17.84,17.93,654750.0,17.89,17.96,17.84,17.93,654750.0
2021-12-02 14:30:00,17.94,17.97,17.91,17.96,330701.0,17.94,17.97,17.91,17.96,330701.0
2021-12-02 14:35:00,17.96,17.98,17.92,17.93,416233.0,17.96,17.98,17.92,17.93,416233.0
2021-12-02 14:40:00,17.94,17.95,17.88,17.93,472497.0,17.94,17.95,17.88,17.93,472497.0
2021-12-02 14:45:00,17.92,17.95,17.83,17.84,413061.0,17.92,17.95,17.83,17.84,413061.0
2021-12-02 14:50:00,17.83,17.86,17.79,17.84,633421.0,17.83,17.86,17.79,17.84,633421.0
2021-12-02 14:55:00,17.83,17.86,17.81,17.82,403425.0,17.83,17.86,17.81,17.82,403425.0
2021-12-02 15:00:00,17.82,17.94,17.81,17.92,570266.0,17.82,17.94,17.81,17.92,570266.0
2021-12-02 15:05:00,17.93,17.96,17.91,17.94,371946.0,17.93,17.96,17.91,17.94,371946.0
2021-12-02 15:10:00,17.93,17.95,17.83,17.86,491937.0,17.93,17.95,17.83,17.86,491937.0
2021-12-02 15:15:00,17.86,17.88,17.81,17.84,348267.0,17.86,17.88,17.81,17.84,348267.0
2021-12-02 15:20:00,17.83,17.91,17.79,17.91,577466.0,17.83,17.91,17.79,17.91,577466.0
2021-12-02 15:25:00,17.91,17.95,17.83,17.89,721407.0,17.91,17.95,17.83,17.89,721407.0
2021-12-02 15:30:00,17.89,17.93,17.87,17.89,598357.0,17.89,17.93,17.87,17.89,598357.0
2021-12-02 15:35:00,17.88,17.95,17.86,17.89,521723.0,17.88,17.95,17.86,17.89,521723.0
2021-12-02 15:40:00,17.89,17.98,17.88,17.92,955729.0,17.89,17.98,17.88,17.92,955729.0
2021-12-02 15:45:00,17.91,17.94,17.86,17.91,1004775.0,17.91,17.94,17.86,17.91,1004775.0
2021-12-02 15:50:00,17.91,17.91,17.84,17.89,1457329.0,17.91,17.91,17.84,17.89,1457329.0
2021-12-02 15:55:00,17.89,17.91,17.85,17.89,2462173.0,17.89,17.91,17.85,17.89,2462173.0
2021-12-03 09:30:00,17.77,17.78,17.31,17.52,2923753.0,17.77,17.78,17.31,17.52,2923753.0
2021-12-03 09:35:00,17.52,17.6,17.22,17.29,1639831.0,17.52,17.6,17.22,17.29,1639831.0
2021-12-03 09:40:00,17.29,17.35,17.12,17.27,1601709.0,17.29,17.35,17.12,17.27,1601709.0
2021-12-03 09:45:00,17.27,17.39,17.23,17.3,889258.0,17.27,17.39,17.23,17.3,889258.0
2021-12-03 09:50:00,17.3,17.37,17.09,17.1,1126659.0,17.3,17.37,17.09,17.1,1126659.0
2021-12-03 09:55:00,17.1,17.33,17.09,17.27,880408.0,17.1,17.33,17.09,17.27,880408.0
2021-12-03 10:00:00,17.27,17.4,17.18,17.25,922317.0,17.27,17.4,17.18,17.25,922317.0
2021-12-03 10:05:00,17.24,17.27,17.13,17.14,782450.0,17.24,17.27,17.13,17.14,782450.0
2021-12-03 10:10:00,17.14,17.29,17.12,17.27,811743.0,17.14,17.29,17.12,17.27,811743.0
2021-12-03 10:15:00,17.27,17.49,17.26,17.44,674795.0,17.27,17.49,17.26,17.44,674795.0
2021-12-03 10:20:00,17.44,17.59,17.4,17.57,674459.0,17.44,17.59,17.4,17.57,674459.0
2021-12-03 10:25:00,17.57,17.57,17.47,17.52,501085.0,17.57,17.57,17.47,17.52,501085.0
2021-12-03 10:30:00,17.51,17.54,17.4,17.41,577126.0,17.51,17.54,17.4,17.41,577126.0
2021-12-03 10:35:00,17.41,17.41,17.33,17.34,639459.0,17.41,17.41,17.33,17.34,639459.0
2021-12-03 10:40:00,17.34,17.36,17.17,17.18,586072.0,17.34,17.36,17.17,17.18,586072.0
2021-12-03 10:45:00,17.18,17.27,17.15,17.27,665025.0,17.18,17.27,17.15,17.27,665025.0
2021-12-03 10:50:00,17.26,17.43,17.22,17.42,576705.0,17.26,17.43,17.22,17.42,576705.0
2021-12-03 10:55:00,17.41,17.43,17.32,17.38,552784.0,17.41,17.43,17.32,17.38,552784.0
2021-12-03 11:00:00,17.38,17.51,17.36,17.5,519226.0,17.38,17.51,17.36,17.5,519226.0
2021-12-03 11:05:00,17.49,17.49,17.37,17.46,430379.0,17.49,17.49,17.37,17.46,430379.0
2021-12-03 11:10:00,17.46,17.55,17.4,17.44,532640.0,17.46,17.55,17.4,17.44,532640.0
2021-12-03 11:15:00,17.43,17.47,17.37,17.39,350876.0,17.43,17.47,17.37,17.39,350876.0
2021-12-03 11:20:00,17.38,17.52,17.38,17.48,367254.0,17.38,17.52,17.38,17.48,367254.0
2021-12-03 11:25:00,17.48,17.55,17.45,17.55,406246.0,17.48,17.55,17.45,17.55,406246.0
2021-12-03 11:30:00,17.54,17.69,17.51,17.65,645307.0,17.54,17.69,17.51,17.65,645307.0
2021-12-03 11:35:00,17.65,17.8,17.64,17.79,847858.0,17.65,17.8,17.64,17.79,847858.0
2021-12-03 11:40:00,17.78,17.8,17.56,17.56,819026.0,17.78,17.8,17.56,17.56,819026.0
2021-12-03 11:45:00,17.57,17.64,17.52,17.55,496323.0,17.57,17.64,17.52,17.55,496323.0
2021-12-03 11:50:00,17.54,17.54,17.28,17.29,953204.0,17.54,17.54,17.28,17.29,953204.0
2021-12-03 11:55:00,17.29,17.31,17.19,17.21,831013.0,17.29,17.31,17.19,17.21,831013.0
2021-12-03 12:00:00,17.21,17.29,17.14,17.25,638887.0,17.21,17.29,17.14,17.25,638887.0
2021-12-03 12:05:00,17.26,17.32,17.22,17.27,348542.0,17.26,17.32,17.22,17.27,348542.0
2021-12-03 12:10:00,17.27,17.34,17.27,17.31,348523.0,17.27,17.34,17.27,17.31,348523.0
2021-12-03 12:15:00,17.31,17.44,17.3,17.41,393104.0,17.31,17.44,17.3,17.41,393104.0
2021-12-03 12:20:00,17.4,17.43,17.36,17.38,420456.0,17.4,17.43,17.36,17.38,420456.0
2021-12-03 12:25:00,17.37,17.37,17.31,17.32,190096.0,17.37,17.37,17.31,17.32,190096.0
2021-12-03 12:30:00,17.31,17.31,17.22,17.29,424455.0,17.31,17.31,17.22,17.29,424455.0
2021-12-03 12:35:00,17.29,17.43,17.26,17.43,457230.0,17.29,17.43,17.26,17.43,457230.0
2021-12-03 12:40:00,17.42,17.48,17.4,17.43,319904.0,17.42,17.48,17.4,17.43,319904.0
2021-12-03 12:45:00,17.44,17.45,17.36,17.41,209398.0,17.44,17.45,17.36,17.41,209398.0
2021-12-03 12:50:00,17.41,17.42,17.32,17.34,304263.0,17.41,17.42,17.32,17.34,304263.0
2021-12-03 12:55:00,17.33,17.33,17.26,17.32,383754.0,17.33,17.33,17.26,17.32,383754.0
2021-12-03 13:00:00,17.33,17.33,17.23,17.29,297739.0,17.33,17.33,17.23,17.29,297739.0
2021-12-03 13:05:00,17.28,17.32,17.22,17.28,1592587.0,17.28,17.32,17.22,17.28,1592587.0
2021-12-03 13:10:00,17.28,17.28,17.19,17.23,465665.0,17.28,17.28,17.19,17.23,465665.0
2021-12-03 13:15:00,17.23,17.3,17.19,17.27,448548.0,17.23,17.3,17.19,17.27,448548.0
2021-12-03 13:20:00,17.28,17.32,17.24,17.3,243000.0,17.28,17.32,17.24,17.3,243000.0
2021-12-03 13:25:00,17.3,17.3,17.2,17.21,244902.0,17.3,17.3,17.2,17.21,244902.0
2021-12-03 13:30:00,17.21,17.24,17.18,17.18,361030.0,17.21,17.24,17.18,17.18,361030.0
2021-12-03 13:35:00,17.18,17.19,17.08,17.13,677475.0,17.18,17.19,17.08,17.13,677475.0
2021-12-03 13:40:00,17.13,17.19,17.07,17.09,930957.0,17.13,17.19,17.07,17.09,930957.0
2021-12-03 13:45:00,17.09,17.12,17.0,17.11,1305952.0,17.09,17.12,17.0,17.11,1305952.0
2021-12-03 13:50:00,17.11,17.11,17.03,17.03,570507.0,17.11,17.11,17.03,17.03,570507.0
2021-12-03 13:55:00,17.04,17.07,17.01,17.01,379142.0,17.04,17.07,17.01,17.01,379142.0
2021-12-03 14:00:00,17.02,17.09,17.0,17.06,750327.0,17.02,17.09,17.0,17.06,750327.0
2021-12-03 14:05:00,17.06,17.06,16.93,16.94,1156077.0,17.06,17.06,16.93,16.94,1156077.0
2021-12-03 14:10:00,16.94,17.01,16.93,16.96,442217.0,16.94,17.01,16.93,16.96,442217.0
2021-12-03 14:15:00,16.96,17.01,16.9,16.92,494021.0,16.96,17.01,16.9,16.92,494021.0
2021-12-03 14:20:00,16.92,17.0,16.84,16.99,1001397.0,16.92,17.0,16.84,16.99,1001397.0
2021-12-03 14:25:00,16.99,17.06,16.96,17.02,454043.0,16.99,17.06,16.96,17.02,454043.0
2021-12-03 14:30:00,17.01,17.04,16.92,16.96,423001.0,17.01,17.04,16.92,16.96,423001.0
2021-12-03 14:35:00,16.96,16.99,16.92,16.96,306712.0,16.96,16.99,16.92,16.96,306712.0
2021-12-03 14:40:00,16.95,17.05,16.94,17.02,581578.0,16.95,17.05,16.94,17.02,581578.0
2021-12-03 14:45:00,17.03,17.05,16.95,16.98,390357.0,17.03,17.05,16.95,16.98,390357.0
2021-12-03 14:50:00,16.97,17.01,16.94,16.95,368659.0,16.97,17.01,16.94,16.95,368659.0
2021-12-03 14:55:00,16.96,17.05,16.95,16.98,497416.0,16.96,17.05,16.95,16.98,497416.0
2021-12-03 15:00:00,16.97,16.99,16.9,16.96,453558.0,16.97,16.99,16.9,16.96,453558.0
2021-12-03 15:05:00,16.95,17.04,16.9,16.94,587786.0,16.95,17.04,16.9,16.94,587786.0
2021-12-03 15:10:00,16.94,17.05,16.92,17.04,313690.0,16.94,17.05,16.92,17.04,313690.0
2021-12-03 15:15:00,17.03,17.07,17.0,17.02,328676.0,17.03,17.07,17.0,17.02,328676.0
2021-12-03 15:20:00,17.02,17.11,17.01,17.07,673469.0,17.02,17.11,17.01,17.07,673469.0
2021-12-03 15:25:00,17.07,17.13,17.06,17.07,492992.0,17.07,17.13,17.06,17.07,492992.0
2021-12-03 15:30:00,17.07,17.2,17.04,17.18,687474.0,17.07,17.2,17.04,17.18,687474.0
2021-12-03 15:35:00,17.18,17.18,17.08,17.12,594537.0,17.18,17.18,17.08,17.12,594537.0
2021-12-03 15:40:00,17.12,17.16,17.07,17.1,841683.0,17.12,17.16,17.07,17.1,841683.0
2021-12-03 15:45:00,17.1,17.1,17.02,17.08,791641.0,17.1,17.1,17.02,17.08,791641.0
2021-12-03 15:50:00,17.08,17.12,17.03,17.11,1287836.0,17.08,17.12,17.03,17.11,1287836.0
2021-12-03 15:55:00,17.11,17.23,17.1,17.19,2828092.0,17.11,17.23,17.1,17.19,2828092.0
2021-12-06 09:30:00,17.56,17.75,17.4,17.75,2807123.0,17.56,17.75,17.4,17.75,2807123.0
2021-12-06 09:35:00,17.74,17.76,17.41,17.6,2432922.0,17.74,17.76,17.41,17.6,2432922.0
2021-12-06 09:40:00,17.6,17.81,17.5,17.75,2339843.0,17.6,17.81,17.5,17.75,2339843.0
2021-12-06 09:45:00,17.75,18.01,17.68,17.92,1604828.0,17.75,18.01,17.68,17.92,1604828.0
2021-12-06 09:50:00,17.92,18.12,17.91,18.02,1721082.0,17.92,18.12,17.91,18.02,1721082.0
2021-12-06 09:55:00,18.04,18.22,17.94,18.21,1613546.0,18.04,18.22,17.94,18.21,1613546.0
2021-12-06 10:00:00,18.21,18.38,18.2,18.3,2063111.0,18.21,18.38,18.2,18.3,2063111.0
2021-12-06 10:05:00,18.31,18.49,18.22,18.48,2056952.0,18.31,18.49,18.22,18.48,2056952.0
2021-12-06 10:10:00,18.48,18.55,18.34,18.51,1366124.0,18.48,18.55,18.34,18.51,1366124.0
2021-12-06 10:15:00,18.51,18.53,18.39,18.41,1024902.0,18.51,18.53,18.39,18.41,1024902.0
2021-12-06 10:20:00,18.41,18.62,18.39,18.6,1225920.0,18.41,18.62,18.39,18.6,1225920.0
2021-12-06 10:25:00,18.6,18.84,18.57,18.83,2450224.0,18.6,18.84,18.57,18.83,2450224.0
2021-12-06 10:30:00,18.82,18.99,18.79,18.97,2159084.0,18.82,18.99,18.79,18.97,2159084.0
2021-12-06 10:35:00,18.97,18.98,18.66,18.78,1754682.0,18.97,18.98,18.66,18.78,1754682.0
2021-12-06 10:40:00,18.79,18.88,18.69,18.74,1283461.0,18.79,18.88,18.69,18.74,1283461.0
2021-12-06 10:45:00,18.75,18.99,18.74,18.98,1232700.0,18.75,18.99,18.74,18.98,1232700.0
2021-12-06 10:50:00,18.98,19.04,18.83,18.89,1901527.0,18.98,19.04,18.83,18.89,1901527.0
2021-12-06 10:55:00,18.9,18.97,18.85,18.96,795973.0,18.9,18.97,18.85,18.96,795973.0
2021-12-06 11:00:00,18.96,18.98,18.71,18.72,957583.0,18.96,18.98,18.71,18.72,957583.0
2021-12-06 11:05:00,18.72,18.82,18.66,18.76,951535.0,18.72,18.82,18.66,18.76,951535.0
2021-12-06 11:10:00,18.76,18.86,18.71,18.73,1875120.0,18.76,18.86,18.71,18.73,1875120.0
2021-12-06 11:15:00,18.72,18.83,18.69,18.8,1130714.0,18.72,18.83,18.69,18.8,1130714.0
2021-12-06 11:20:00,18.8,18.86,18.74,18.82,537123.0,18.8,18.86,18.74,18.82,537123.0
2021-12-06 11:25:00,18.81,18.87,18.78,18.86,423678.0,18.81,18.87,18.78,18.86,423678.0
2021-12-06 11:30:00,18.86,18.95,18.81,18.89,673629.0,18.86,18.95,18.81,18.89,673629.0
2021-12-06 11:35:00,18.89,18.92,18.82,18.89,564568.0,18.89,18.92,18.82,18.89,564568.0
2021-12-06 11:40:00,18.89,18.99,18.87,18.98,481922.0,18.89,18.99,18.87,18.98,481922.0
2021-12-06 11:45:00,18.99,18.99,18.84,18.89,797382.0,18.99,18.99,18.84,18.89,797382.0
2021-12-06 11:50:00,18.89,18.93,18.83,18.86,664156.0,18.89,18.93,18.83,18.86,664156.0
2021-12-06 11:55:00,18.85,18.94,18.8,18.91,621877.0,18.85,18.94,18.8,18.91,621877.0
2021-12-06 12:00:00,18.91,18.92,18.83,18.86,382886.0,18.91,18.92,18.83,18.86,382886.0
2021-12-06 12:05:00,18.86,18.91,18.82,18.9,428335.0,18.86,18.91,18.82,18.9,428335.0
2021-12-06 12:10:00,18.9,18.95,18.85,18.86,443097.0,18.9,18.95,18.85,18.86,443097.0
2021-12-06 12:15:00,18.86,18.96,18.84,18.94,376563.0,18.86,18.96,18.84,18.94,376563.0
2021-12-06 12:20:00,18.94,19.0,18.92,18.99,439063.0,18.94,19.0,18.92,18.99,439063.0
2021-12-06 12:25:00,18.99,19.0,18.9,18.9,346306.0,18.99,19.0,18.9,18.9,346306.0
2021-12-06 12:30:00,18.91,19.0,18.9,18.98,365339.0,18.91,19.0,18.9,18.98,365339.0
2021-12-06 12:35:00,18.99,19.0,18.91,18.93,407377.0,18.99,19.0,18.91,18.93,407377.0
2021-12-06 12:40:00,18.94,18.98,18.93,18.98,334265.0,18.94,18.98,18.93,18.98,334265.0
2021-12-06 12:45:00,18.97,19.01,18.97,18.98,1077889.0,18.97,19.01,18.97,18.98,1077889.0
2021-12-06 12:50:00,18.99,19.06,18.97,19.01,915505.0,18.99,19.06,18.97,19.01,915505.0
2021-12-06 12:55:00,19.01,19.04,18.98,19.04,334155.0,19.01,19.04,18.98,19.04,334155.0
2021-12-06 13:00:00,19.04,19.15,19.02,19.12,618336.0,19.04,19.15,19.02,19.12,618336.0
2021-12-06 13:05:00,19.12,19.16,19.06,19.16,635827.0,19.12,19.16,19.06,19.16,635827.0
2021-12-06 13:10:00,19.16,19.17,19.08,19.13,420108.0,19.16,19.17,19.08,19.13,420108.0
2021-12-06 13:15:00,19.14,19.14,19.07,19.08,287103.0,19.14,19.14,19.07,19.08,287103.0
2021-12-06 13:20:00,19.09,19.09,19.01,19.05,509644.0,19.09,19.09,19.01,19.05,509644.0
2021-12-06 13:25:00,19.05,19.06,18.96,18.97,848311.0,19.05,19.06,18.96,18.97,848311.0
2021-12-06 13:30:00,18.97,18.97,18.83,18.85,883197.0,18.97,18.97,18.83,18.85,883197.0
2021-12-06 13:35:00,18.85,18.94,18.83,18.91,485525.0,18.85,18.94,18.83,18.91,485525.0
2021-12-06 13:40:00,18.91,18.96,18.85,18.89,592864.0,18.91,18.96,18.85,18.89,592864.0
2021-12-06 13:45:00,18.89,18.93,18.85,18.93,505493.0,18.89,18.93,18.85,18.93,505493.0
2021-12-06 13:50:00,18.92,18.92,18.88,18.91,272790.0,18.92,18.92,18.88,18.91,272790.0
2021-12-06 13:55:00,18.91,18.92,18.86,18.91,371131.0,18.91,18.92,18.86,18.91,371131.0
2021-12-06 14:00:00,18.9,19.05,18.9,19.03,858648.0,18.9,19.05,18.9,19.03,858648.0
2021-12-06 14:05:00,19.03,19.04,18.96,18.96,730995.0,19.03,19.04,18.96,18.96,730995.0
2021-12-06 14:10:00,18.97,19.06,18.97,19.03,784247.0,18.97,19.06,18.97,19.03,784247.0
2021-12-06 14:15:00,19.04,19.11,19.03,19.1,750751.0,19.04,19.11,19.03,19.1,750751.0
2021-12-06 14:20:00,19.09,19.12,19.08,19.11,351887.0,19.09,19.12,19.08,19.11,351887.0
2021-12-06 14:25:00,19.11,19.16,19.07,19.15,516397.0,19.11,19.16,19.07,19.15,516397.0
2021-12-06 14:30:00,19.16,19.19,19.04,19.05,696664.0,19.16,19.19,19.04,19.05,696664.0
2021-12-06 14:35:00,19.05,19.08,19.02,19.05,285374.0,19.05,19.08,19.02,19.05,285374.0
2021-12-06 14:40:00,19.06,19.07,18.89,18.89,684296.0,19.06,19.07,18.89,18.89,684296.0
2021-12-06 14:45:00,18.9,18.94,18.87,18.93,494817.0,18.9,18.94,18.87,18.93,494817.0
2021-12-06 14:50:00,18.92,18.94,18.87,18.88,353442.0,18.92,18.94,18.87,18.88,353442.0
2021-12-06 14:55:00,18.88,18.9,18.77,18.81,645282.0,18.88,18.9,18.77,18.81,645282.0
2021-12-06 15:00:00,18.81,18.85,18.77,18.77,485227.0,18.81,18.85,18.77,18.77,485227.0
2021-12-06 15:05:00,18.78,18.87,18.75,18.82,458425.0,18.78,18.87,18.75,18.82,458425.0
2021-12-06 15:10:00,18.82,18.86,18.79,18.84,460558.0,18.82,18.86,18.79,18.84,460558.0
2021-12-06 15:15:00,18.84,18.87,18.81,18.85,390653.0,18.84,18.87,18.81,18.85,390653.0
2021-12-06 15:20:00,18.85,18.85,18.74,18.75,506382.0,18.85,18.85,18.74,18.75,506382.0
2021-12-06 15:25:00,18.75,18.78,18.71,18.78,375910.0,18.75,18.78,18.71,18.78,375910.0
2021-12-06 15:30:00,18.77,18.81,18.68,18.69,600045.0,18.77,18.81,18.68,18.69,600045.0
2021-12-06 15:35:00,18.7,18.71,18.6,18.67,1186083.0,18.7,18.71,18.6,18.67,1186083.0
2021-12-06 15:40:00,18.67,18.68,18.58,18.6,877339.0,18.67,18.68,18.58,18.6,877339.0
2021-12-06 15:45:00,18.6,18.61,18.55,18.59,1025279.0,18.6,18.61,18.55,18.59,1025279.0
2021-12-06 15:50:00,18.58,18.63,18.55,18.62,1355025.0,18.58,18.63,18.55,18.62,1355025.0
2021-12-06 15:55:00,18.62,18.62,18.55,18.59,2332822.0,18.62,18.62,18.55,18.59,2332822.0
2021-12-07 09:30:00,18.98,19.04,18.71,18.75,3405684.0,18.98,19.04,18.71,18.75,3405684.0
2021-12-07 09:35:00,18.76,19.09,18.66,18.89,2096079.0,18.76,19.09,18.66,18.89,2096079.0
2021-12-07 09:40:00,18.88,19.1,18.84,18.93,1195791.0,18.88,19.1,18.84,18.93,1195791.0
2021-12-07 09:45:00,18.93,19.04,18.85,19.03,1110801.0,18.93,19.04,18.85,19.03,1110801.0
2021-12-07 09:50:00,19.03,19.14,19.0,19.05,1520822.0,19.03,19.14,19.0,19.05,1520822.0
2021-12-07 09:55:00,19.05,19.18,19.0,19.18,871746.0,19.05,19.18,19.0,19.18,871746.0
2021-12-07 10:00:00,19.18,19.24,19.05,19.19,1027564.0,19.18,19.24,19.05,19.19,1027564.0
2021-12-07 10:05:00,19.19,19.27,19.11,19.25,829728.0,19.19,19.27,19.11,19.25,829728.0
2021-12-07 10:10:00,19.24,19.27,19.19,19.26,734477.0,19.24,19.27,19.19,19.26,734477.0
2021-12-07 10:15:00,19.26,19.28,19.19,19.22,743491.0,19.26,19.28,19.19,19.22,743491.0
2021-12-07 10:20:00,19.22,19.25,19.08,19.2,874454.0,19.22,19.25,19.08,19.2,874454.0
2021-12-07 10:25:00,19.21,19.25,19.14,19.16,617583.0,19.21,19.25,19.14,19.16,617583.0
2021-12-07 10:30:00,19.16,19.24,19.15,19.2,719690.0,19.16,19.24,19.15,19.2,719690.0
2021-12-07 10:35:00,19.19,19.19,19.1,19.14,731616.0,19.19,19.19,19.1,19.14,731616.0
2021-12-07 10:40:00,19.13,19.15,19.1,19.1,571531.0,19.13,19.15,19.1,19.1,571531.0
2021-12-07 10:45:00,19.1,19.13,19.0,19.01,907433.0,19.1,19.13,19.0,19.01,907433.0
2021-12-07 10:50:00,19.01,19.1,18.96,19.1,804854.0,19.01,19.1,18.96,19.1,804854.0
2021-12-07 10:55:00,19.1,19.12,18.97,19.02,548840.0,19.1,19.12,18.97,19.02,548840.0
2021-12-07 11:00:00,19.03,19.11,19.02,19.11,483622.0,19.03,19.11,19.02,19.11,483622.0
2021-12-07 11:05:00,19.1,19.11,18.97,19.02,416696.0,19.1,19.11,18.97,19.02,416696.0
2021-12-07 11:10:00,19.02,19.02,18.9,18.91,495924.0,19.02,19.02,18.9,18.91,495924.0
2021-12-07 11:15:00,18.92,18.94,18.75,18.77,1198743.0,18.92,18.94,18.75,18.77,1198743.0
2021-12-07 11:20:00,18.76,18.79,18.69,18.72,2020558.0,18.76,18.79,18.69,18.72,2020558.0
2021-12-07 11:25:00,18.72,18.79,18.68,18.78,1371939.0,18.72,18.79,18.68,18.78,1371939.0
2021-12-07 11:30:00,18.78,18.86,18.75,18.84,651438.0,18.78,18.86,18.75,18.84,651438.0
2021-12-07 11:35:00,18.84,18.87,18.78,18.79,515414.0,18.84,18.87,18.78,18.79,515414.0
2021-12-07 11:40:00,18.79,18.83,18.74,18.79,615796.0,18.79,18.83,18.74,18.79,615796.0
2021-12-07 11:45:00,18.79,18.84,18.71,18.72,373692.0,18.79,18.84,18.71,18.72,373692.0
2021-12-07 11:50:00,18.71,18.75,18.68,18.71,749204.0,18.71,18.75,18.68,18.71,749204.0
2021-12-07 11:55:00,18.7,18.75,18.67,18.68,646650.0,18.7,18.75,18.67,18.68,646650.0
2021-12-07 12:00:00,18.68,18.77,18.67,18.76,437398.0,18.68,18.77,18.67,18.76,437398.0
2021-12-07 12:05:00,18.77,18.8,18.71,18.76,384420.0,18.77,18.8,18.71,18.76,384420.0
2021-12-07 12:10:00,18.76,18.83,18.75,18.76,330201.0,18.76,18.83,18.75,18.76,330201.0
2021-12-07 12:15:00,18.76,18.79,18.71,18.76,317334.0,18.76,18.79,18.71,18.76,317334.0
2021-12-07 12:20:00,18.76,18.88,18.75,18.86,402185.0,18.76,18.88,18.75,18.86,402185.0
2021-12-07 12:25:00,18.86,18.88,18.82,18.85,345203.0,18.86,18.88,18.82,18.85,345203.0
2021-12-07 12:30:00,18.85,18.87,18.82,18.86,272239.0,18.85,18.87,18.82,18.86,272239.0
2021-12-07 12:35:00,18.86,18.88,18.85,18.86,247817.0,18.86,18.88,18.85,18.86,247817.0
2021-12-07 12:40:00,18.87,18.87,18.84,18.87,192446.0,18.87,18.87,18.84,18.87,192446.0
2021-12-07 12:45:00,18.87,18.94,18.85,18.93,447691.0,18.87,18.94,18.85,18.93,447691.0
2021-12-07 12:50:00,18.93,18.95,18.89,18.89,350563.0,18.93,18.95,18.89,18.89,350563.0
2021-12-07 12:55:00,18.89,18.9,18.85,18.89,249924.0,18.89,18.9,18.85,18.89,249924.0
2021-12-07 13:00:00,18.89,18.89,18.83,18.84,197555.0,18.89,18.89,18.83,18.84,197555.0
2021-12-07 13:05:00,18.84,18.87,18.72,18.73,723222.0,18.84,18.87,18.72,18.73,723222.0
2021-12-07 13:10:00,18.73,18.73,18.64,18.67,625069.0,18.73,18.73,18.64,18.67,625069.0
2021-12-07 13:15:00,18.67,18.78,18.67,18.78,432321.0,18.67,18.78,18.67,18.78,432321.0
2021-12-07 13:20:00,18.78,18.8,18.73,18.74,333767.0,18.78,18.8,18.73,18.74,333767.0
2021-12-07 13:25:00,18.74,18.8,18.73,18.79,438146.0,18.74,18.8,18.73,18.79,438146.0
2021-12-07 13:30:00,18.8,18.85,18.79,18.82,399188.0,18.8,18.85,18.79,18.82,399188.0
2021-12-07 13:35:00,18.82,18.85,18.76,18.77,365411.0,18.82,18.85,18.76,18.77,365411.0
2021-12-07 13:40:00,18.78,18.85,18.77,18.85,192475.0,18.78,18.85,18.77,18.85,192475.0
2021-12-07 13:45:00,18.85,18.9,18.84,18.89,243144.0,18.85,18.9,18.84,18.89,243144.0
2021-12-07 13:50:00,18.89,18.94,18.85,18.86,479785.0,18.89,18.94,18.85,18.86,479785.0
2021-12-07 13:55:00,18.86,18.93,18.86,18.92,241565.0,18.86,18.93,18.86,18.92,241565.0
2021-12-07 14:00:00,18.93,18.96,18.9,18.91,332236.0,18.93,18.96,18.9,18.91,332236.0
2021-12-07 14:05:00,18.92,18.92,18.87,18.9,138181.0,18.92,18.92,18.87,18.9,138181.0
2021-12-07 14:10:00,18.9,18.92,18.82,18.86,354793.0,18.9,18.92,18.82,18.86,354793.0
2021-12-07 14:15:00,18.85,18.86,18.81,18.84,251658.0,18.85,18.86,18.81,18.84,251658.0
2021-12-07 14:20:00,18.84,18.86,18.8,18.83,195576.0,18.84,18.86,18.8,18.83,195576.0
2021-12-07 14:25:00,18.83,18.86,18.8,18.83,224527.0,18.83,18.86,18.8,18.83,224527.0
2021-12-07 14:30:00,18.82,18.86,18.79,18.86,244912.0,18.82,18.86,18.79,18.86,244912.0
2021-12-07 14:35:00,18.85,18.89,18.84,18.86,297709.0,18.85,18.89,18.84,18.86,297709.0
2021-12-07 14:40:00,18.86,18.86,18.79,18.85,301238.0,18.86,18.86,18.79,18.85,301238.0
2021-12-07 14:45:00,18.84,18.85,18.77,18.79,300675.0,18.84,18.85,18.77,18.79,300675.0
2021-12-07 14:50:00,18.79,18.84,18.76,18.81,200582.0,18.79,18.84,18.76,18.81,200582.0
2021-12-07 14:55:00,18.8,18.84,18.78,18.82,191473.0,18.8,18.84,18.78,18.82,191473.0
2021-12-07 15:00:00,18.82,18.84,18.8,18.82,288140.0,18.82,18.84,18.8,18.82,288140.0
2021-12-07 15:05:00,18.82,18.87,18.81,18.81,416861.0,18.82,18.87,18.81,18.81,416861.0
2021-12-07 15:10:00,18.81,18.81,18.76,18.77,481739.0,18.81,18.81,18.76,18.77,481739.0
2021-12-07 15:15:00,18.77,18.81,18.74,18.78,312425.0,18.77,18.81,18.74,18.78,312425.0
2021-12-07 15:20:00,18.78,18.8,18.69,18.7,409653.0,18.78,18.8,18.69,18.7,409653.0
2021-12-07 15:25:00,18.71,18.71,18.62,18.62,816502.0,18.71,18.71,18.62,18.62,816502.0
2021-12-07 15:30:00,18.62,18.68,18.51,18.52,1207736.0,18.62,18.68,18.51,18.52,1207736.0
2021-12-07 15:35:00,18.51,18.52,18.38,18.39,1938833.0,18.51,18.52,18.38,18.39,1938833.0
2021-12-07 15:40:00,18.4,18.46,18.4,18.41,2668622.0,18.4,18.46,18.4,18.41,2668622.0
2021-12-07 15:45:00,18.41,18.48,18.4,18.44,1818469.0,18.41,18.48,18.4,18.44,1818469.0
2021-12-07 15:50:00,18.44,18.45,18.32,18.39,2532434.0,18.44,18.45,18.32,18.39,2532434.0
2021-12-07 15:55:00,18.39,18.51,18.38,18.51,2432571.0,18.39,18.51,18.38,18.51,2432571.0
2021-12-08 09:30:00,18.71,19.03,18.53,18.75,4056291.0,18.71,19.03,18.53,18.75,4056291.0
2021-12-08 09:35:00,18.76,18.96,18.63,18.87,1902852.0,18.76,18.96,18.63,18.87,1902852.0
2021-12-08 09:40:00,18.86,19.25,18.78,19.25,3220807.0,18.86,19.25,18.78,19.25,3220807.0
2021-12-08 09:45:00,19.24,19.56,19.23,19.53,3255182.0,19.24,19.56,19.23,19.53,3255182.0
2021-12-08 09:50:00,19.52,19.75,19.51,19.75,2662338.0,19.52,19.75,19.51,19.75,2662338.0
2021-12-08 09:55:00,19.74,19.8,19.52,19.53,2511047.0,19.74,19.8,19.52,19.53,2511047.0
2021-12-08 10:00:00,19.53,19.7,19.52,19.64,1411809.0,19.53,19.7,19.52,19.64,1411809.0
2021-12-08 10:05:00,19.63,19.74,19.54,19.68,1270427.0,19.63,19.74,19.54,19.68,1270427.0
2021-12-08 10:10:00,19.69,19.78,19.6,19.62,1446503.0,19.69,19.78,19.6,19.62,1446503.0
2021-12-08 10:15:00,19.63,19.9,19.62,19.8,2124856.0,19.63,19.9,19.62,19.8,2124856.0
2021-12-08 10:20:00,19.8,19.99,19.8,19.84,2096934.0,19.8,19.99,19.8,19.84,2096934.0
2021-12-08 10:25:00,19.84,19.97,19.78,19.79,1982896.0,19.84,19.97,19.78,19.79,1982896.0
2021-12-08 10:30:00,19.8,19.85,19.66,19.82,1275598.0,19.8,19.85,19.66,19.82,1275598.0
2021-12-08 10:35:00,19.82,20.04,19.77,19.95,2709303.0,19.82,20.04,19.77,19.95,2709303.0
2021-12-08 10:40:00,19.96,19.96,19.66,19.71,1360918.0,19.96,19.96,19.66,19.71,1360918.0
2021-12-08 10:45:00,19.71,19.77,19.56,19.7,1350377.0,19.71,19.77,19.56,19.7,1350377.0
2021-12-08 10:50:00,19.71,19.76,19.65,19.73,770803.0,19.71,19.76,19.65,19.73,770803.0
2021-12-08 10:55:00,19.73,19.84,19.72,19.76,846156.0,19.73,19.84,19.72,19.76,846156.0
2021-12-08 11:00:00,19.75,19.82,19.73,19.77,503100.0,19.75,19.82,19.73,19.77,503100.0
2021-12-08 11:05:00,19.78,19.86,19.73,19.75,733664.0,19.78,19.86,19.73,19.75,733664.0
2021-12-08 11:10:00,19.74,19.83,19.69,19.7,766520.0,19.74,19.83,19.69,19.7,766520.0
2021-12-08 11:15:00,19.7,19.71,19.62,19.67,681224.0,19.7,19.71,19.62,19.67,681224.0
2021-12-08 11:20:00,19.67,19.82,19.63,19.8,656700.0,19.67,19.82,19.63,19.8,656700.0
2021-12-08 11:25:00,19.8,19.8,19.65,19.67,723833.0,19.8,19.8,19.65,19.67,723833.0
2021-12-08 11:30:00,19.66,19.77,19.65,19.69,587564.0,19.66,19.77,19.65,19.69,587564.0
2021-12-08 11:35:00,19.69,19.85,19.67,19.85,804309.0,19.69,19.85,19.67,19.85,804309.0
2021-12-08 11:40:00,19.84,19.87,19.79,19.82,541649.0,19.84,19.87,19.79,19.82,541649.0
2021-12-08 11:45:00,19.82,19.9,19.79,19.86,615965.0,19.82,19.9,19.79,19.86,615965.0
2021-12-08 11:50:00,19.85,19.89,19.72,19.73,400861.0,19.85,19.89,19.72,19.73,400861.0
2021-12-08 11:55:00,19.73,19.76,19.63,19.68,516751.0,19.73,19.76,19.63,19.68,516751.0
2021-12-08 12:00:00,19.67,19.76,19.65,19.76,478141.0,19.67,19.76,19.65,19.76,478141.0
2021-12-08 12:05:00,19.76,19.81,19.71,19.76,457467.0,19.76,19.81,19.71,19.76,457467.0
2021-12-08 12:10:00,19.76,19.86,19.74,19.85,412878.0,19.76,19.86,19.74,19.85,412878.0
2021-12-08 12:15:00,19.86,19.86,19.79,19.8,356244.0,19.86,19.86,19.79,19.8,356244.0
2021-12-08 12:20:00,19.8,19.86,19.74,19.85,249958.0,19.8,19.86,19.74,19.85,249958.0
2021-12-08 12:25:00,19.84,19.87,19.79,19.84,453455.0,19.84,19.87,19.79,19.84,453455.0
2021-12-08 12:30:00,19.84,19.89,19.83,19.87,267341.0,19.84,19.89,19.83,19.87,267341.0
2021-12-08 12:35:00,19.87,19.87,19.78,19.78,191564.0,19.87,19.87,19.78,19.78,191564.0
2021-12-08 12:40:00,19.78,19.81,19.74,19.77,615685.0,19.78,19.81,19.74,19.77,615685.0
2021-12-08 12:45:00,19.76,19.86,19.76,19.85,268603.0,19.76,19.86,19.76,19.85,268603.0
2021-12-08 12:50:00,19.85,19.86,19.78,19.83,300677.0,19.85,19.86,19.78,19.83,300677.0
2021-12-08 12:55:00,19.83,19.84,19.77,19.79,136649.0,19.83,19.84,19.77,19.79,136649.0
2021-12-08 13:00:00,19.79,19.85,19.73,19.73,283479.0,19.79,19.85,19.73,19.73,283479.0
2021-12-08 13:05:00,19.73,19.77,19.7,19.73,343668.0,19.73,19.77,19.7,19.73,343668.0
2021-12-08 13:10:00,19.73,19.74,19.67,19.72,470771.0,19.73,19.74,19.67,19.72,470771.0
2021-12-08 13:15:00,19.72,19.79,19.71,19.78,353485.0,19.72,19.79,19.71,19.78,353485.0
2021-12-08 13:20:00,19.79,19.79,19.71,19.72,244511.0,19.79,19.79,19.71,19.72,244511.0
2021-12-08 13:25:00,19.71,19.77,19.69,19.7,314197.0,19.71,19.77,19.69,19.7,314197.0
2021-12-08 13:30:00,19.7,19.76,19.68,19.75,330734.0,19.7,19.76,19.68,19.75,330734.0
2021-12-08 13:35:00,19.75,19.75,19.71,19.74,141809.0,19.75,19.75,19.71,19.74,141809.0
2021-12-08 13:40:00,19.75,19.76,19.72,19.75,292081.0,19.75,19.76,19.72,19.75,292081.0
2021-12-08 13:45:00,19.75,19.78,19.7,19.76,304852.0,19.75,19.78,19.7,19.76,304852.0
2021-12-08 13:50:00,19.76,19.78,19.7,19.71,212707.0,19.76,19.78,19.7,19.71,212707.0
2021-12-08 13:55:00,19.71,19.71,19.65,19.66,388296.0,19.71,19.71,19.65,19.66,388296.0
2021-12-08 14:00:00,19.65,19.71,19.62,19.7,371271.0,19.65,19.71,19.62,19.7,371271.0
2021-12-08 14:05:00,19.7,19.75,19.59,19.64,486660.0,19.7,19.75,19.59,19.64,486660.0
2021-12-08 14:10:00,19.64,19.66,19.58,19.59,252742.0,19.64,19.66,19.58,19.59,252742.0
2021-12-08 14:15:00,19.59,19.63,19.57,19.63,332522.0,19.59,19.63,19.57,19.63,332522.0
2021-12-08 14:20:00,19.63,19.64,19.56,19.57,273492.0,19.63,19.64,19.56,19.57,273492.0
2021-12-08 14:25:00,19.57,19.6,19.49,19.54,524467.0,19.57,19.6,19.49,19.54,524467.0
2021-12-08 14:30:00,19.55,19.61,19.52,19.59,392045.0,19.55,19.61,19.52,19.59,392045.0
2021-12-08 14:35:00,19.59,19.61,19.55,19.55,286815.0,19.59,19.61,19.55,19.55,286815.0
2021-12-08 14:40:00,19.55,19.59,19.53,19.58,485242.0,19.55,19.59,19.53,19.58,485242.0
2021-12-08 14:45:00,19.58,19.59,19.5,19.53,261305.0,19.58,19.59,19.5,19.53,261305.0
2021-12-08 14:50:00,19.53,19.56,19.51,19.54,215511.0,19.53,19.56,19.51,19.54,215511.0
2021-12-08 14:55:00,19.54,19.64,19.54,19.64,461058.0,19.54,19.64,19.54,19.64,461058.0
2021-12-08 15:00:00,19.63,19.65,19.56,19.59,277795.0,19.63,19.65,19.56,19.59,277795.0
2021-12-08 15:05:00,19.59,19.59,19.51,19.52,334794.0,19.59,19.59,19.51,19.52,334794.0
2021-12-08 15:10:00,19.52,19.59,19.52,19.54,338035.0,19.52,19.59,19.52,19.54,338035.0
2021-12-08 15:15:00,19.54,19.59,19.52,19.54,189416.0,19.54,19.59,19.52,19.54,189416.0
2021-12-08 15:20:00,19.54,19.55,19.5,19.54,515625.0,19.54,19.55,19.5,19.54,515625.0
2021-12-08 15:25:00,19.54,19.57,19.5,19.51,394796.0,19.54,19.57,19.5,19.51,394796.0
2021-12-08 15:30:00,19.51,19.55,19.48,19.53,520130.0,19.51,19.55,19.48,19.53,520130.0
2021-12-08 15:35:00,19.52,19.56,19.49,19.5,387921.0,19.52,19.56,19.49,19.5,387921.0
2021-12-08 15:40:00,19.5,19.53,19.47,19.48,602107.0,19.5,19.53,19.47,19.48,602107.0
2021-12-08 15:45:00,19.48,19.56,19.48,19.55,964819.0,19.48,19.56,19.48,19.55,964819.0
2021-12-08 15:50:00,19.56,19.58,19.52,19.55,1001997.0,19.56,19.58,19.52,19.55,1001997.0
2021-12-08 15:55:00,19.55,19.57,19.5,19.52,2011994.0,19.55,19.57,19.5,19.52,2011994.0
2021-12-09 09:30:00,19.02,19.19,18.89,19.0,2633693.0,19.02,19.19,18.89,19.0,2633693.0
2021-12-09 09:35:00,19.0,19.29,19.0,19.18,1442839.0,19.0,19.29,19.0,19.18,1442839.0
2021-12-09 09:40:00,19.19,19.27,19.04,19.07,1272513.0,19.19,19.27,19.04,19.07,1272513.0
2021-12-09 09:45:00,19.06,19.36,19.04,19.25,991120.0,19.06,19.36,19.04,19.25,991120.0
2021-12-09 09:50:00,19.25,19.39,19.23,19.27,759877.0,19.25,19.39,19.23,19.27,759877.0
2021-12-09 09:55:00,19.26,19.46,19.25,19.38,674470.0,19.26,19.46,19.25,19.38,674470.0
2021-12-09 10:00:00,19.37,19.53,19.33,19.52,813746.0,19.37,19.53,19.33,19.52,813746.0
2021-12-09 10:05:00,19.51,19.6,19.45,19.46,958061.0,19.51,19.6,19.45,19.46,958061.0
2021-12-09 10:10:00,19.46,19.5,19.37,19.37,599542.0,19.46,19.5,19.37,19.37,599542.0
2021-12-09 10:15:00,19.38,19.47,19.24,19.27,818203.0,19.38,19.47,19.24,19.27,818203.0
2021-12-09 10:20:00,19.27,19.32,19.2,19.21,743374.0,19.27,19.32,19.2,19.21,743374.0
2021-12-09 10:25:00,19.22,19.24,19.12,19.21,793134.0,19.22,19.24,19.12,19.21,793134.0
2021-12-09 10:30:00,19.22,19.25,19.12,19.12,706792.0,19.22,19.25,19.12,19.12,706792.0
2021-12-09 10:35:00,19.12,19.13,19.01,19.04,665757.0,19.12,19.13,19.01,19.04,665757.0
2021-12-09 10:40:00,19.03,19.1,18.95,19.08,1848734.0,19.03,19.1,18.95,19.08,1848734.0
2021-12-09 10:45:00,19.09,19.13,19.04,19.09,632882.0,19.09,19.13,19.04,19.09,632882.0
2021-12-09 10:50:00,19.09,19.1,18.98,19.01,467265.0,19.09,19.1,18.98,19.01,467265.0
2021-12-09 10:55:00,19.01,19.15,18.99,19.09,512466.0,19.01,19.15,18.99,19.09,512466.0
2021-12-09 11:00:00,19.1,19.14,19.07,19.12,238192.0,19.1,19.14,19.07,19.12,238192.0
2021-12-09 11:05:00,19.12,19.22,19.11,19.21,424463.0,19.12,19.22,19.11,19.21,424463.0
2021-12-09 11:10:00,19.21,19.22,19.13,19.14,332660.0,19.21,19.22,19.13,19.14,332660.0
2021-12-09 11:15:00,19.15,19.17,19.04,19.11,401295.0,19.15,19.17,19.04,19.11,401295.0
2021-12-09 11:20:00,19.1,19.2,19.09,19.18,342920.0,19.1,19.2,19.09,19.18,342920.0
2021-12-09 11:25:00,19.18,19.22,19.16,19.19,377715.0,19.18,19.22,19.16,19.19,377715.0
2021-12-09 11:30:00,19.2,19.24,19.18,19.21,365313.0,19.2,19.24,19.18,19.21,365313.0
2021-12-09 11:35:00,19.21,19.22,19.17,19.17,178822.0,19.21,19.22,19.17,19.17,178822.0
2021-12-09 11:40:00,19.18,19.2,19.13,19.19,214249.0,19.18,19.2,19.13,19.19,214249.0
2021-12-09 11:45:00,19.19,19.27,19.18,19.27,274246.0,19.19,19.27,19.18,19.27,274246.0
2021-12-09 11:50:00,19.27,19.32,19.25,19.27,444618.0,19.27,19.32,19.25,19.27,444618.0
2021-12-09 11:55:00,19.26,19.27,19.21,19.27,196316.0,19.26,19.27,19.21,19.27,196316.0
2021-12-09 12:00:00,19.27,19.33,19.23,19.27,206632.0,19.27,19.33,19.23,19.27,206632.0
2021-12-09 12:05:00,19.28,19.28,19.22,19.25,146910.0,19.28,19.28,19.22,19.25,146910.0
2021-12-09 12:10:00,19.24,19.25,19.2,19.24,173954.0,19.24,19.25,19.2,19.24,173954.0
2021-12-09 12:15:00,19.24,19.26,19.19,19.2,211640.0,19.24,19.26,19.19,19.2,211640.0
2021-12-09 12:20:00,19.21,19.32,19.2,19.29,445637.0,19.21,19.32,19.2,19.29,445637.0
2021-12-09 12:25:00,19.29,19.37,19.27,19.32,575126.0,19.29,19.37,19.27,19.32,575126.0
2021-12-09 12:30:00,19.32,19.37,19.29,19.35,235863.0,19.32,19.37,19.29,19.35,235863.0
2021-12-09 12:35:00,19.35,19.37,19.31,19.32,180730.0,19.35,19.37,19.31,19.32,180730.0
2021-12-09 12:40:00,19.32,19.36,19.3,19.35,162480.0,19.32,19.36,19.3,19.35,162480.0
2021-12-09 12:45:00,19.35,19.36,19.28,19.29,220748.0,19.35,19.36,19.28,19.29,220748.0
2021-12-09 12:50:00,19.28,19.33,19.28,19.31,136976.0,19.28,19.33,19.28,19.31,136976.0
2021-12-09 12:55:00,19.32,19.32,19.28,19.31,158136.0,19.32,19.32,19.28,19.31,158136.0
2021-12-09 13:00:00,19.3,19.31,19.21,19.26,382986.0,19.3,19.31,19.21,19.26,382986.0
2021-12-09 13:05:00,19.26,19.31,19.25,19.28,170412.0,19.26,19.31,19.25,19.28,170412.0
2021-12-09 13:10:00,19.29,19.35,19.27,19.35,304978.0,19.29,19.35,19.27,19.35,304978.0
2021-12-09 13:15:00,19.35,19.36,19.3,19.3,172296.0,19.35,19.36,19.3,19.3,172296.0
2021-12-09 13:20:00,19.3,19.3,19.24,19.24,196531.0,19.3,19.3,19.24,19.24,196531.0
2021-12-09 13:25:00,19.25,19.26,19.21,19.22,96510.0,19.25,19.26,19.21,19.22,96510.0
2021-12-09 13:30:00,19.22,19.28,19.21,19.26,130064.0,19.22,19.28,19.21,19.26,130064.0
2021-12-09 13:35:00,19.25,19.27,19.2,19.25,169399.0,19.25,19.27,19.2,19.25,169399.0
2021-12-09 13:40:00,19.26,19.26,19.16,19.16,140845.0,19.26,19.26,19.16,19.16,140845.0
2021-12-09 13:45:00,19.17,19.17,19.04,19.05,578555.0,19.17,19.17,19.04,19.05,578555.0
2021-12-09 13:50:00,19.06,19.12,19.04,19.11,270127.0,19.06,19.12,19.04,19.11,270127.0
2021-12-09 13:55:00,19.11,19.2,19.1,19.14,438288.0,19.11,19.2,19.1,19.14,438288.0
2021-12-09 14:00:00,19.15,19.23,19.14,19.19,260775.0,19.15,19.23,19.14,19.19,260775.0
2021-12-09 14:05:00,19.19,19.27,19.19,19.24,338719.0,19.19,19.27,19.19,19.24,338719.0
2021-12-09 14:10:00,19.24,19.26,19.22,19.25,141992.0,19.24,19.26,19.22,19.25,141992.0
2021-12-09 14:15:00,19.24,19.28,19.23,19.26,116108.0,19.24,19.28,19.23,19.26,116108.0
2021-12-09 14:20:00,19.27,19.29,19.26,19.27,135313.0,19.27,19.29,19.26,19.27,135313.0
2021-12-09 14:25:00,19.28,19.28,19.19,19.21,241684.0,19.28,19.28,19.19,19.21,241684.0
2021-12-09 14:30:00,19.21,19.24,19.16,19.17,101845.0,19.21,19.24,19.16,19.17,101845.0
2021-12-09 14:35:00,19.17,19.19,19.15,19.18,189815.0,19.17,19.19,19.15,19.18,189815.0
2021-12-09 14:40:00,19.17,19.24,19.17,19.22,277296.0,19.17,19.24,19.17,19.22,277296.0
2021-12-09 14:45:00,19.22,19.24,19.19,19.22,146689.0,19.22,19.24,19.19,19.22,146689.0
2021-12-09 14:50:00,19.23,19.26,19.2,19.21,90743.0,19.23,19.26,19.2,19.21,90743.0
2021-12-09 14:55:00,19.21,19.23,19.18,19.2,216906.0,19.21,19.23,19.18,19.2,216906.0
2021-12-09 15:00:00,19.21,19.27,19.17,19.21,344958.0,19.21,19.27,19.17,19.21,344958.0
2021-12-09 15:05:00,19.21,19.26,19.19,19.2,128832.0,19.21,19.26,19.19,19.2,128832.0
2021-12-09 15:10:00,19.2,19.23,19.17,19.22,257923.0,19.2,19.23,19.17,19.22,257923.0
2021-12-09 15:15:00,19.21,19.26,19.2,19.23,274865.0,19.21,19.26,19.2,19.23,274865.0
2021-12-09 15:20:00,19.24,19.25,19.16,19.16,272845.0,19.24,19.25,19.16,19.16,272845.0
2021-12-09 15:25:00,19.17,19.25,19.15,19.23,431539.0,19.17,19.25,19.15,19.23,431539.0
2021-12-09 15:30:00,19.23,19.3,19.21,19.24,331674.0,19.23,19.3,19.21,19.24,331674.0
2021-12-09 15:35:00,19.24,19.26,19.22,19.26,198395.0,19.24,19.26,19.22,19.26,198395.0
2021-12-09 15:40:00,19.26,19.31,19.24,19.28,445041.0,19.26,19.31,19.24,19.28,445041.0
2021-12-09 15:45:00,19.28,19.28,19.25,19.28,347201.0,19.28,19.28,19.25,19.28,347201.0
2021-12-09 15:50:00,19.27,19.27,19.23,19.27,862347.0,19.27,19.27,19.23,19.27,862347.0
2021-12-09 15:55:00,19.27,19.27,19.18,19.19,1008797.0,19.27,19.27,19.18,19.19,1008797.0
2021-12-10 09:30:00,19.18,19.36,19.06,19.19,1424825.0,19.18,19.36,19.06,19.19,1424825.0
2021-12-10 09:35:00,19.19,19.26,19.07,19.16,821211.0,19.19,19.26,19.07,19.16,821211.0
2021-12-10 09:40:00,19.16,19.2,18.94,19.02,845481.0,19.16,19.2,18.94,19.02,845481.0
2021-12-10 09:45:00,19.02,19.09,18.85,18.88,756389.0,19.02,19.09,18.85,18.88,756389.0
2021-12-10 09:50:00,18.87,19.04,18.85,19.01,616180.0,18.87,19.04,18.85,19.01,616180.0
2021-12-10 09:55:00,19.0,19.03,18.89,18.97,575069.0,19.0,19.03,18.89,18.97,575069.0
2021-12-10 10:00:00,18.98,19.0,18.89,18.94,490281.0,18.98,19.0,18.89,18.94,490281.0
2021-12-10 10:05:00,18.93,19.03,18.89,18.98,511225.0,18.93,19.03,18.89,18.98,511225.0
2021-12-10 10:10:00,18.98,19.04,18.94,18.98,300958.0,18.98,19.04,18.94,18.98,300958.0
2021-12-10 10:15:00,18.97,19.11,18.95,19.08,334014.0,18.97,19.11,18.95,19.08,334014.0
2021-12-10 10:20:00,19.08,19.11,19.01,19.05,398215.0,19.08,19.11,19.01,19.05,398215.0
2021-12-10 10:25:00,19.04,19.04,18.94,18.96,328766.0,19.04,19.04,18.94,18.96,328766.0
2021-12-10 10:30:00,18.96,19.0,18.88,18.93,454905.0,18.96,19.0,18.88,18.93,454905.0
2021-12-10 10:35:00,18.93,19.01,18.87,18.95,379235.0,18.93,19.01,18.87,18.95,379235.0
2021-12-10 10:40:00,18.95,19.03,18.89,18.92,272912.0,18.95,19.03,18.89,18.92,272912.0
2021-12-10 10:45:00,18.91,18.94,18.87,18.89,345843.0,18.91,18.94,18.87,18.89,345843.0
2021-12-10 10:50:00,18.89,18.97,18.86,18.95,379233.0,18.89,18.97,18.86,18.95,379233.0
2021-12-10 10:55:00,18.94,18.97,18.88,18.9,248010.0,18.94,18.97,18.88,18.9,248010.0
2021-12-10 11:00:00,18.89,18.91,18.82,18.85,469031.0,18.89,18.91,18.82,18.85,469031.0
2021-12-10 11:05:00,18.86,18.86,18.71,18.72,774419.0,18.86,18.86,18.71,18.72,774419.0
2021-12-10 11:10:00,18.73,18.77,18.69,18.73,524806.0,18.73,18.77,18.69,18.73,524806.0
2021-12-10 11:15:00,18.73,18.85,18.68,18.83,391913.0,18.73,18.85,18.68,18.83,391913.0
2021-12-10 11:20:00,18.84,18.87,18.78,18.84,603075.0,18.84,18.87,18.78,18.84,603075.0
2021-12-10 11:25:00,18.83,18.92,18.81,18.9,256142.0,18.83,18.92,18.81,18.9,256142.0
2021-12-10 11:30:00,18.9,18.97,18.88,18.94,354718.0,18.9,18.97,18.88,18.94,354718.0
2021-12-10 11:35:00,18.94,18.96,18.89,18.9,219343.0,18.94,18.96,18.89,18.9,219343.0
2021-12-10 11:40:00,18.89,18.94,18.87,18.93,232833.0,18.89,18.94,18.87,18.93,232833.0
2021-12-10 11:45:00,18.93,19.07,18.92,19.06,462429.0,18.93,19.07,18.92,19.06,462429.0
2021-12-10 11:50:00,19.07,19.11,19.0,19.08,520510.0,19.07,19.11,19.0,19.08,520510.0
2021-12-10 11:55:00,19.08,19.12,19.02,19.09,410728.0,19.08,19.12,19.02,19.09,410728.0
2021-12-10 12:00:00,19.09,19.1,19.0,19.04,630047.0,19.09,19.1,19.0,19.04,630047.0
2021-12-10 12:05:00,19.05,19.1,19.05,19.09,262347.0,19.05,19.1,19.05,19.09,262347.0
2021-12-10 12:10:00,19.09,19.1,19.05,19.09,219998.0,19.09,19.1,19.05,19.09,219998.0
2021-12-10 12:15:00,19.09,19.1,18.99,19.01,263455.0,19.09,19.1,18.99,19.01,263455.0
2021-12-10 12:20:00,19.01,19.05,19.01,19.03,116423.0,19.01,19.05,19.01,19.03,116423.0
2021-12-10 12:25:00,19.03,19.04,19.0,19.01,120228.0,19.03,19.04,19.0,19.01,120228.0
2021-12-10 12:30:00,19.01,19.08,19.01,19.07,170241.0,19.01,19.08,19.01,19.07,170241.0
2021-12-10 12:35:00,19.07,19.08,19.03,19.06,125077.0,19.07,19.08,19.03,19.06,125077.0
2021-12-10 12:40:00,19.05,19.12,19.04,19.12,335607.0,19.05,19.12,19.04,19.12,335607.0
2021-12-10 12:45:00,19.11,19.16,19.09,19.14,627189.0,19.11,19.16,19.09,19.14,627189.0
2021-12-10 12:50:00,19.14,19.21,19.14,19.19,470398.0,19.14,19.21,19.14,19.19,470398.0
2021-12-10 12:55:00,19.2,19.21,19.12,19.12,291976.0,19.2,19.21,19.12,19.12,291976.0
2021-12-10 13:00:00,19.13,19.2,19.11,19.16,245512.0,19.13,19.2,19.11,19.16,245512.0
2021-12-10 13:05:00,19.15,19.2,19.14,19.2,164638.0,19.15,19.2,19.14,19.2,164638.0
2021-12-10 13:10:00,19.19,19.23,19.18,19.21,252204.0,19.19,19.23,19.18,19.21,252204.0
2021-12-10 13:15:00,19.21,19.27,19.2,19.25,515914.0,19.21,19.27,19.2,19.25,515914.0
2021-12-10 13:20:00,19.25,19.27,19.2,19.21,289158.0,19.25,19.27,19.2,19.21,289158.0
2021-12-10 13:25:00,19.21,19.24,19.2,19.24,163906.0,19.21,19.24,19.2,19.24,163906.0
2021-12-10 13:30:00,19.23,19.24,19.14,19.18,239332.0,19.23,19.24,19.14,19.18,239332.0
2021-12-10 13:35:00,19.17,19.19,19.13,19.19,156388.0,19.17,19.19,19.13,19.19,156388.0
2021-12-10 13:40:00,19.18,19.19,19.14,19.18,178939.0,19.18,19.19,19.14,19.18,178939.0
2021-12-10 13:45:00,19.18,19.24,19.17,19.21,142822.0,19.18,19.24,19.17,19.21,142822.0
2021-12-10 13:50:00,19.21,19.24,19.19,19.21,151138.0,19.21,19.24,19.19,19.21,151138.0
2021-12-10 13:55:00,19.2,19.21,19.17,19.18,111133.0,19.2,19.21,19.17,19.18,111133.0
2021-12-10 14:00:00,19.18,19.21,19.15,19.18,171656.0,19.18,19.21,19.15,19.18,171656.0
2021-12-10 14:05:00,19.18,19.23,19.16,19.21,92290.0,19.18,19.23,19.16,19.21,92290.0
2021-12-10 14:10:00,19.21,19.24,19.2,19.23,100209.0,19.21,19.24,19.2,19.23,100209.0
2021-12-10 14:15:00,19.23,19.27,19.23,19.25,181333.0,19.23,19.27,19.23,19.25,181333.0
2021-12-10 14:20:00,19.25,19.29,19.24,19.27,385688.0,19.25,19.29,19.24,19.27,385688.0
2021-12-10 14:25:00,19.27,19.27,19.22,19.24,166071.0,19.27,19.27,19.22,19.24,166071.0
2021-12-10 14:30:00,19.23,19.28,19.22,19.23,272395.0,19.23,19.28,19.22,19.23,272395.0
2021-12-10 14:35:00,19.24,19.27,19.22,19.25,154102.0,19.24,19.27,19.22,19.25,154102.0
2021-12-10 14:40:00,19.25,19.25,19.19,19.21,122220.0,19.25,19.25,19.19,19.21,122220.0
2021-12-10 14:45:00,19.21,19.26,19.21,19.23,128182.0,19.21,19.26,19.21,19.23,128182.0
2021-12-10 14:50:00,19.24,19.27,19.23,19.24,165448.0,19.24,19.27,19.23,19.24,165448.0
2021-12-10 14:55:00,19.24,19.27,19.22,19.23,135228.0,19.24,19.27,19.22,19.23,135228.0
2021-12-10 15:00:00,19.23,19.26,19.2,19.21,275009.0,19.23,19.26,19.2,19.21,275009.0
2021-12-10 15:05:00,19.21,19.25,19.2,19.24,156531.0,19.21,19.25,19.2,19.24,156531.0
2021-12-10 15:10:00,19.24,19.25,19.22,19.23,143127.0,19.24,19.25,19.22,19.23,143127.0
2021-12-10 15:15:00,19.23,19.24,19.2,19.21,269924.0,19.23,19.24,19.2,19.21,269924.0
2021-12-10 15:20:00,19.21,19.27,19.21,19.26,307253.0,19.21,19.27,19.21,19.26,307253.0
2021-12-10 15:25:00,19.26,19.26,19.23,19.23,192348.0,19.26,19.26,19.23,19.23,192348.0
2021-12-10 15:30:00,19.23,19.3,19.23,19.3,401911.0,19.23,19.3,19.23,19.3,401911.0
2021-12-10 15:35:00,19.3,19.32,19.25,19.28,464166.0,19.3,19.32,19.25,19.28,464166.0
2021-12-10 15:40:00,19.28,19.31,19.27,19.3,354698.0,19.28,19.31,19.27,19.3,354698.0
2021-12-10 15:45:00,19.3,19.34,19.29,19.32,536995.0,19.3,19.34,19.29,19.32,536995.0
2021-12-10 15:50:00,19.32,19.32,19.27,19.29,700871.0,19.32,19.32,19.27,19.29,700871.0
2021-12-10 15:55:00,19.28,19.31,19.27,19.27,1085598.0,19.28,19.31,19.27,19.27,1085598.0
2021-12-13 09:30:00,18.68,18.85,18.4,18.42,2119251.0,18.68,18.85,18.4,18.42,2119251.0
2021-12-13 09:35:00,18.41,18.51,18.33,18.38,1623111.0,18.41,18.51,18.33,18.38,1623111.0
2021-12-13 09:40:00,18.37,18.44,18.23,18.32,1767729.0,18.37,18.44,18.23,18.32,1767729.0
2021-12-13 09:45:00,18.32,18.33,18.2,18.23,1438207.0,18.32,18.33,18.2,18.23,1438207.0
2021-12-13 09:50:00,18.22,18.26,18.07,18.09,1539344.0,18.22,18.26,18.07,18.09,1539344.0
2021-12-13 09:55:00,18.09,18.31,18.08,18.24,862759.0,18.09,18.31,18.08,18.24,862759.0
2021-12-13 10:00:00,18.23,18.25,18.09,18.13,1013249.0,18.23,18.25,18.09,18.13,1013249.0
2021-12-13 10:05:00,18.14,18.3,18.13,18.28,785438.0,18.14,18.3,18.13,18.28,785438.0
2021-12-13 10:10:00,18.28,18.29,18.19,18.24,649620.0,18.28,18.29,18.19,18.24,649620.0
2021-12-13 10:15:00,18.25,18.28,18.15,18.18,515342.0,18.25,18.28,18.15,18.18,515342.0
2021-12-13 10:20:00,18.18,18.23,18.12,18.16,412821.0,18.18,18.23,18.12,18.16,412821.0
2021-12-13 10:25:00,18.16,18.17,18.07,18.11,658589.0,18.16,18.17,18.07,18.11,658589.0
2021-12-13 10:30:00,18.11,18.17,18.07,18.16,580841.0,18.11,18.17,18.07,18.16,580841.0
2021-12-13 10:35:00,18.17,18.24,18.14,18.21,506033.0,18.17,18.24,18.14,18.21,506033.0
2021-12-13 10:40:00,18.22,18.26,18.14,18.18,468263.0,18.22,18.26,18.14,18.18,468263.0
2021-12-13 10:45:00,18.18,18.28,18.15,18.2,395034.0,18.18,18.28,18.15,18.2,395034.0
2021-12-13 10:50:00,18.21,18.23,18.06,18.07,492124.0,18.21,18.23,18.06,18.07,492124.0
2021-12-13 10:55:00,18.07,18.08,17.96,18.07,1123891.0,18.07,18.08,17.96,18.07,1123891.0
2021-12-13 11:00:00,18.07,18.1,18.03,18.06,607345.0,18.07,18.1,18.03,18.06,607345.0
2021-12-13 11:05:00,18.05,18.06,18.0,18.03,312082.0,18.05,18.06,18.0,18.03,312082.0
2021-12-13 11:10:00,18.02,18.06,17.99,18.03,430055.0,18.02,18.06,17.99,18.03,430055.0
2021-12-13 11:15:00,18.04,18.06,17.97,17.99,391526.0,18.04,18.06,17.97,17.99,391526.0
2021-12-13 11:20:00,17.99,18.0,17.94,17.96,469433.0,17.99,18.0,17.94,17.96,469433.0
2021-12-13 11:25:00,17.97,18.04,17.91,17.92,537331.0,17.97,18.04,17.91,17.92,537331.0
2021-12-13 11:30:00,17.93,18.02,17.92,17.96,452609.0,17.93,18.02,17.92,17.96,452609.0
2021-12-13 11:35:00,17.96,18.06,17.96,17.96,465582.0,17.96,18.06,17.96,17.96,465582.0
2021-12-13 11:40:00,17.96,18.02,17.96,17.98,393543.0,17.96,18.02,17.96,17.98,393543.0
2021-12-13 11:45:00,17.99,18.02,17.94,17.96,452399.0,17.99,18.02,17.94,17.96,452399.0
2021-12-13 11:50:00,17.96,18.01,17.95,17.98,288602.0,17.96,18.01,17.95,17.98,288602.0
2021-12-13 11:55:00,17.98,18.07,17.94,18.06,478720.0,17.98,18.07,17.94,18.06,478720.0
2021-12-13 12:00:00,18.07,18.11,18.01,18.03,393076.0,18.07,18.11,18.01,18.03,393076.0
2021-12-13 12:05:00,18.04,18.17,18.03,18.16,318714.0,18.04,18.17,18.03,18.16,318714.0
2021-12-13 12:10:00,18.16,18.23,18.15,18.23,358750.0,18.16,18.23,18.15,18.23,358750.0
2021-12-13 12:15:00,18.23,18.24,18.17,18.18,316773.0,18.23,18.24,18.17,18.18,316773.0
2021-12-13 12:20:00,18.18,18.25,18.16,18.25,226007.0,18.18,18.25,18.16,18.25,226007.0
2021-12-13 12:25:00,18.25,18.32,18.24,18.3,336386.0,18.25,18.32,18.24,18.3,336386.0
2021-12-13 12:30:00,18.3,18.33,18.24,18.25,368921.0,18.3,18.33,18.24,18.25,368921.0
2021-12-13 12:35:00,18.25,18.32,18.23,18.27,307844.0,18.25,18.32,18.23,18.27,307844.0
2021-12-13 12:40:00,18.26,18.28,18.21,18.25,301397.0,18.26,18.28,18.21,18.25,301397.0
2021-12-13 12:45:00,18.25,18.29,18.21,18.23,185278.0,18.25,18.29,18.21,18.23,185278.0
2021-12-13 12:50:00,18.22,18.24,18.18,18.2,160233.0,18.22,18.24,18.18,18.2,160233.0
2021-12-13 12:55:00,18.2,18.24,18.15,18.19,327690.0,18.2,18.24,18.15,18.19,327690.0
2021-12-13 13:00:00,18.19,18.21,18.15,18.16,217246.0,18.19,18.21,18.15,18.16,217246.0
2021-12-13 13:05:00,18.16,18.17,18.09,18.1,226807.0,18.16,18.17,18.09,18.1,226807.0
2021-12-13 13:10:00,18.1,18.15,18.08,18.13,223911.0,18.1,18.15,18.08,18.13,223911.0
2021-12-13 13:15:00,18.13,18.14,18.1,18.13,144998.0,18.13,18.14,18.1,18.13,144998.0
2021-12-13 13:20:00,18.13,18.16,18.1,18.14,181296.0,18.13,18.16,18.1,18.14,181296.0
2021-12-13 13:25:00,18.13,18.18,18.12,18.17,166200.0,18.13,18.18,18.12,18.17,166200.0
2021-12-13 13:30:00,18.17,18.19,18.15,18.18,120258.0,18.17,18.19,18.15,18.18,120258.0
2021-12-13 13:35:00,18.17,18.23,18.17,18.19,140300.0,18.17,18.23,18.17,18.19,140300.0
2021-12-13 13:40:00,18.18,18.3,18.18,18.28,241973.0,18.18,18.3,18.18,18.28,241973.0
2021-12-13 13:45:00,18.29,18.31,18.26,18.28,193443.0,18.29,18.31,18.26,18.28,193443.0
2021-12-13 13:50:00,18.28,18.3,18.24,18.26,111327.0,18.28,18.3,18.24,18.26,111327.0
2021-12-13 13:55:00,18.26,18.29,18.23,18.27,271027.0,18.26,18.29,18.23,18.27,271027.0
2021-12-13 14:00:00,18.27,18.27,18.2,18.21,183011.0,18.27,18.27,18.2,18.21,183011.0
2021-12-13 14:05:00,18.22,18.24,18.2,18.22,193060.0,18.22,18.24,18.2,18.22,193060.0
2021-12-13 14:10:00,18.23,18.32,18.22,18.29,279439.0,18.23,18.32,18.22,18.29,279439.0
2021-12-13 14:15:00,18.29,18.31,18.26,18.31,106567.0,18.29,18.31,18.26,18.31,106567.0
2021-12-13 14:20:00,18.3,18.34,18.3,18.33,180360.0,18.3,18.34,18.3,18.33,180360.0
2021-12-13 14:25:00,18.34,18.35,18.27,18.33,278233.0,18.34,18.35,18.27,18.33,278233.0
2021-12-13 14:30:00,18.34,18.35,18.3,18.34,188791.0,18.34,18.35,18.3,18.34,188791.0
2021-12-13 14:35:00,18.34,18.4,18.33,18.34,371152.0,18.34,18.4,18.33,18.34,371152.0
2021-12-13 14:40:00,18.35,18.37,18.33,18.36,161535.0,18.35,18.37,18.33,18.36,161535.0
2021-12-13 14:45:00,18.37,18.38,18.34,18.35,99043.0,18.37,18.38,18.34,18.35,99043.0
2021-12-13 14:50:00,18.35,18.41,18.35,18.41,238800.0,18.35,18.41,18.35,18.41,238800.0
2021-12-13 14:55:00,18.41,18.42,18.37,18.37,169161.0,18.41,18.42,18.37,18.37,169161.0
2021-12-13 15:00:00,18.38,18.45,18.37,18.45,268927.0,18.38,18.45,18.37,18.45,268927.0
2021-12-13 15:05:00,18.45,18.46,18.41,18.43,290025.0,18.45,18.46,18.41,18.43,290025.0
2021-12-13 15:10:00,18.43,18.47,18.41,18.44,226593.0,18.43,18.47,18.41,18.44,226593.0
2021-12-13 15:15:00,18.44,18.48,18.41,18.43,229137.0,18.44,18.48,18.41,18.43,229137.0
2021-12-13 15:20:00,18.44,18.47,18.4,18.46,276847.0,18.44,18.47,18.4,18.46,276847.0
2021-12-13 15:25:00,18.47,18.48,18.4,18.44,194377.0,18.47,18.48,18.4,18.44,194377.0
2021-12-13 15:30:00,18.45,18.49,18.43,18.46,250984.0,18.45,18.49,18.43,18.46,250984.0
2021-12-13 15:35:00,18.47,18.5,18.46,18.48,455881.0,18.47,18.5,18.46,18.48,455881.0
2021-12-13 15:40:00,18.48,18.48,18.41,18.42,300303.0,18.48,18.48,18.41,18.42,300303.0
2021-12-13 15:45:00,18.42,18.44,18.39,18.4,335153.0,18.42,18.44,18.39,18.4,335153.0
2021-12-13 15:50:00,18.39,18.4,18.34,18.39,714434.0,18.39,18.4,18.34,18.39,714434.0
2021-12-13 15:55:00,18.39,18.4,18.33,18.34,1195982.0,18.39,18.4,18.33,18.34,1195982.0
2021-12-14 09:30:00,18.02,18.56,18.01,18.55,2102939.0,18.02,18.56,18.01,18.55,2102939.0
2021-12-14 09:35:00,18.54,18.78,18.46,18.75,1414546.0,18.54,18.78,18.46,18.75,1414546.0
2021-12-14 09:40:00,18.74,18.84,18.57,18.62,1255787.0,18.74,18.84,18.57,18.62,1255787.0
2021-12-14 09:45:00,18.62,18.74,18.49,18.53,990865.0,18.62,18.74,18.49,18.53,990865.0
2021-12-14 09:50:00,18.54,18.65,18.46,18.56,826828.0,18.54,18.65,18.46,18.56,826828.0
2021-12-14 09:55:00,18.56,18.71,18.53,18.62,788102.0,18.56,18.71,18.53,18.62,788102.0
2021-12-14 10:00:00,18.62,18.72,18.56,18.61,629630.0,18.62,18.72,18.56,18.61,629630.0
2021-12-14 10:05:00,18.61,18.72,18.6,18.67,540228.0,18.61,18.72,18.6,18.67,540228.0
2021-12-14 10:10:00,18.68,18.69,18.57,18.64,528601.0,18.68,18.69,18.57,18.64,528601.0
2021-12-14 10:15:00,18.63,18.69,18.56,18.57,425673.0,18.63,18.69,18.56,18.57,425673.0
2021-12-14 10:20:00,18.57,18.72,18.53,18.66,460386.0,18.57,18.72,18.53,18.66,460386.0
2021-12-14 10:25:00,18.67,18.76,18.66,18.71,526835.0,18.67,18.76,18.66,18.71,526835.0
2021-12-14 10:30:00,18.71,18.75,18.58,18.59,487590.0,18.71,18.75,18.58,18.59,487590.0
2021-12-14 10:35:00,18.59,18.68,18.56,18.63,438226.0,18.59,18.68,18.56,18.63,438226.0
2021-12-14 10:40:00,18.64,18.67,18.56,18.59,312860.0,18.64,18.67,18.56,18.59,312860.0
2021-12-14 10:45:00,18.59,18.62,18.49,18.52,425491.0,18.59,18.62,18.49,18.52,425491.0
2021-12-14 10:50:00,18.52,18.53,18.44,18.48,508602.0,18.52,18.53,18.44,18.48,508602.0
2021-12-14 10:55:00,18.48,18.52,18.43,18.5,487445.0,18.48,18.52,18.43,18.5,487445.0
2021-12-14 11:00:00,18.5,18.51,18.43,18.46,341323.0,18.5,18.51,18.43,18.46,341323.0
2021-12-14 11:05:00,18.45,18.51,18.4,18.4,318225.0,18.45,18.51,18.4,18.4,318225.0
2021-12-14 11:10:00,18.41,18.43,18.36,18.36,456767.0,18.41,18.43,18.36,18.36,456767.0
2021-12-14 11:15:00,18.37,18.51,18.37,18.49,393686.0,18.37,18.51,18.37,18.49,393686.0
2021-12-14 11:20:00,18.49,18.54,18.41,18.48,346628.0,18.49,18.54,18.41,18.48,346628.0
2021-12-14 11:25:00,18.48,18.49,18.41,18.49,279438.0,18.48,18.49,18.41,18.49,279438.0
2021-12-14 11:30:00,18.49,18.51,18.4,18.42,326584.0,18.49,18.51,18.4,18.42,326584.0
2021-12-14 11:35:00,18.43,18.48,18.41,18.47,250388.0,18.43,18.48,18.41,18.47,250388.0
2021-12-14 11:40:00,18.46,18.5,18.37,18.4,452706.0,18.46,18.5,18.37,18.4,452706.0
2021-12-14 11:45:00,18.4,18.42,18.31,18.38,746804.0,18.4,18.42,18.31,18.38,746804.0
2021-12-14 11:50:00,18.38,18.43,18.37,18.4,190121.0,18.38,18.43,18.37,18.4,190121.0
2021-12-14 11:55:00,18.39,18.46,18.32,18.37,373243.0,18.39,18.46,18.32,18.37,373243.0
2021-12-14 12:00:00,18.36,18.42,18.3,18.31,419083.0,18.36,18.42,18.3,18.31,419083.0
2021-12-14 12:05:00,18.3,18.37,18.28,18.31,342752.0,18.3,18.37,18.28,18.31,342752.0
2021-12-14 12:10:00,18.32,18.36,18.3,18.36,157986.0,18.32,18.36,18.3,18.36,157986.0
2021-12-14 12:15:00,18.36,18.37,18.3,18.3,192186.0,18.36,18.37,18.3,18.3,192186.0
2021-12-14 12:20:00,18.31,18.36,18.28,18.29,280531.0,18.31,18.36,18.28,18.29,280531.0
2021-12-14 12:25:00,18.29,18.36,18.28,18.35,234799.0,18.29,18.36,18.28,18.35,234799.0
2021-12-14 12:30:00,18.34,18.37,18.3,18.34,200657.0,18.34,18.37,18.3,18.34,200657.0
2021-12-14 12:35:00,18.35,18.35,18.28,18.3,267959.0,18.35,18.35,18.28,18.3,267959.0
2021-12-14 12:40:00,18.31,18.32,18.24,18.26,243464.0,18.31,18.32,18.24,18.26,243464.0
2021-12-14 12:45:00,18.26,18.31,18.24,18.27,200668.0,18.26,18.31,18.24,18.27,200668.0
2021-12-14 12:50:00,18.27,18.3,18.26,18.27,127088.0,18.27,18.3,18.26,18.27,127088.0
2021-12-14 12:55:00,18.27,18.29,18.24,18.28,207736.0,18.27,18.29,18.24,18.28,207736.0
2021-12-14 13:00:00,18.29,18.35,18.27,18.34,258249.0,18.29,18.35,18.27,18.34,258249.0
2021-12-14 13:05:00,18.34,18.37,18.29,18.31,254965.0,18.34,18.37,18.29,18.31,254965.0
2021-12-14 13:10:00,18.3,18.37,18.29,18.32,222693.0,18.3,18.37,18.29,18.32,222693.0
2021-12-14 13:15:00,18.32,18.35,18.3,18.3,150077.0,18.32,18.35,18.3,18.3,150077.0
2021-12-14 13:20:00,18.31,18.32,18.27,18.3,186376.0,18.31,18.32,18.27,18.3,186376.0
2021-12-14 13:25:00,18.29,18.33,18.26,18.32,163038.0,18.29,18.33,18.26,18.32,163038.0
2021-12-14 13:30:00,18.32,18.33,18.25,18.25,146776.0,18.32,18.33,18.25,18.25,146776.0
2021-12-14 13:35:00,18.26,18.27,18.21,18.25,251694.0,18.26,18.27,18.21,18.25,251694.0
2021-12-14 13:40:00,18.25,18.26,18.21,18.22,197978.0,18.25,18.26,18.21,18.22,197978.0
2021-12-14 13:45:00,18.22,18.3,18.22,18.25,196987.0,18.22,18.3,18.22,18.25,196987.0
2021-12-14 13:50:00,18.26,18.26,18.23,18.25,97050.0,18.26,18.26,18.23,18.25,97050.0
2021-12-14 13:55:00,18.26,18.26,18.22,18.23,140586.0,18.26,18.26,18.22,18.23,140586.0
2021-12-14 14:00:00,18.23,18.29,18.22,18.26,120164.0,18.23,18.29,18.22,18.26,120164.0
2021-12-14 14:05:00,18.25,18.32,18.21,18.32,179839.0,18.25,18.32,18.21,18.32,179839.0
2021-12-14 14:10:00,18.32,18.33,18.3,18.32,158259.0,18.32,18.33,18.3,18.32,158259.0
2021-12-14 14:15:00,18.32,18.36,18.31,18.32,219117.0,18.32,18.36,18.31,18.32,219117.0
2021-12-14 14:20:00,18.33,18.34,18.3,18.33,137390.0,18.33,18.34,18.3,18.33,137390.0
2021-12-14 14:25:00,18.34,18.35,18.28,18.29,162813.0,18.34,18.35,18.28,18.29,162813.0
2021-12-14 14:30:00,18.29,18.31,18.27,18.3,112524.0,18.29,18.31,18.27,18.3,112524.0
2021-12-14 14:35:00,18.3,18.31,18.25,18.26,191415.0,18.3,18.31,18.25,18.26,191415.0
2021-12-14 14:40:00,18.26,18.27,18.21,18.23,250482.0,18.26,18.27,18.21,18.23,250482.0
2021-12-14 14:45:00,18.24,18.26,18.21,18.21,138504.0,18.24,18.26,18.21,18.21,138504.0
2021-12-14 14:50:00,18.21,18.22,18.11,18.16,521758.0,18.21,18.22,18.11,18.16,521758.0
2021-12-14 14:55:00,18.15,18.21,18.13,18.21,471130.0,18.15,18.21,18.13,18.21,471130.0
2021-12-14 15:00:00,18.2,18.27,18.19,18.26,207234.0,18.2,18.27,18.19,18.26,207234.0
2021-12-14 15:05:00,18.26,18.27,18.22,18.26,223405.0,18.26,18.27,18.22,18.26,223405.0
2021-12-14 15:10:00,18.25,18.3,18.22,18.3,270492.0,18.25,18.3,18.22,18.3,270492.0
2021-12-14 15:15:00,18.29,18.34,18.29,18.3,482358.0,18.29,18.34,18.29,18.3,482358.0
2021-12-14 15:20:00,18.3,18.33,18.29,18.32,437042.0,18.3,18.33,18.29,18.32,437042.0
2021-12-14 15:25:00,18.32,18.36,18.3,18.35,241508.0,18.32,18.36,18.3,18.35,241508.0
2021-12-14 15:30:00,18.35,18.35,18.21,18.22,602224.0,18.35,18.35,18.21,18.22,602224.0
2021-12-14 15:35:00,18.22,18.24,18.17,18.19,387378.0,18.22,18.24,18.17,18.19,387378.0
2021-12-14 15:40:00,18.19,18.21,18.15,18.18,424060.0,18.19,18.21,18.15,18.18,424060.0
2021-12-14 15:45:00,18.18,18.22,18.16,18.18,471387.0,18.18,18.22,18.16,18.18,471387.0
2021-12-14 15:50:00,18.17,18.18,18.1,18.11,863066.0,18.17,18.18,18.1,18.11,863066.0
2021-12-14 15:55:00,18.1,18.16,18.09,18.15,1679097.0,18.1,18.16,18.09,18.15,1679097.0
2021-12-15 09:30:00,17.99,17.99,17.67,17.68,1783056.0,17.99,17.99,17.67,17.68,1783056.0
2021-12-15 09:35:00,17.69,17.8,17.57,17.66,1319099.0,17.69,17.8,17.57,17.66,1319099.0
2021-12-15 09:40:00,17.67,17.67,17.41,17.43,1342054.0,17.67,17.67,17.41,17.43,1342054.0
2021-12-15 09:45:00,17.42,17.52,17.38,17.45,1371551.0,17.42,17.52,17.38,17.45,1371551.0
2021-12-15 09:50:00,17.46,17.48,17.34,17.41,1020893.0,17.46,17.48,17.34,17.41,1020893.0
2021-12-15 09:55:00,17.41,17.56,17.4,17.48,796222.0,17.41,17.56,17.4,17.48,796222.0
2021-12-15 10:00:00,17.48,17.56,17.39,17.4,836135.0,17.48,17.56,17.39,17.4,836135.0
2021-12-15 10:05:00,17.4,17.44,17.34,17.38,675304.0,17.4,17.44,17.34,17.38,675304.0
2021-12-15 10:10:00,17.38,17.43,17.34,17.39,497377.0,17.38,17.43,17.34,17.39,497377.0
2021-12-15 10:15:00,17.38,17.45,17.32,17.32,680461.0,17.38,17.45,17.32,17.32,680461.0
2021-12-15 10:20:00,17.32,17.45,17.32,17.43,500923.0,17.32,17.45,17.32,17.43,500923.0
2021-12-15 10:25:00,17.43,17.47,17.39,17.44,542378.0,17.43,17.47,17.39,17.44,542378.0
2021-12-15 10:30:00,17.45,17.46,17.33,17.34,471359.0,17.45,17.46,17.33,17.34,471359.0
2021-12-15 10:35:00,17.34,17.37,17.24,17.27,841950.0,17.34,17.37,17.24,17.27,841950.0
2021-12-15 10:40:00,17.28,17.34,17.24,17.29,836732.0,17.28,17.34,17.24,17.29,836732.0
2021-12-15 10:45:00,17.29,17.31,17.25,17.3,372895.0,17.29,17.31,17.25,17.3,372895.0
2021-12-15 10:50:00,17.3,17.34,17.24,17.26,509724.0,17.3,17.34,17.24,17.26,509724.0
2021-12-15 10:55:00,17.26,17.39,17.25,17.38,502254.0,17.26,17.39,17.25,17.38,502254.0
2021-12-15 11:00:00,17.37,17.43,17.33,17.41,414692.0,17.37,17.43,17.33,17.41,414692.0
2021-12-15 11:05:00,17.4,17.45,17.39,17.41,343759.0,17.4,17.45,17.39,17.41,343759.0
2021-12-15 11:10:00,17.41,17.5,17.38,17.5,375396.0,17.41,17.5,17.38,17.5,375396.0
2021-12-15 11:15:00,17.49,17.51,17.42,17.45,337139.0,17.49,17.51,17.42,17.45,337139.0
2021-12-15 11:20:00,17.44,17.53,17.41,17.51,429088.0,17.44,17.53,17.41,17.51,429088.0
2021-12-15 11:25:00,17.52,17.54,17.48,17.5,353541.0,17.52,17.54,17.48,17.5,353541.0
2021-12-15 11:30:00,17.49,17.53,17.45,17.46,437897.0,17.49,17.53,17.45,17.46,437897.0
2021-12-15 11:35:00,17.46,17.48,17.37,17.37,363042.0,17.46,17.48,17.37,17.37,363042.0
2021-12-15 11:40:00,17.37,17.38,17.33,17.36,569587.0,17.37,17.38,17.33,17.36,569587.0
2021-12-15 11:45:00,17.35,17.36,17.32,17.35,202513.0,17.35,17.36,17.32,17.35,202513.0
2021-12-15 11:50:00,17.35,17.35,17.3,17.35,516896.0,17.35,17.35,17.3,17.35,516896.0
2021-12-15 11:55:00,17.35,17.41,17.31,17.39,355289.0,17.35,17.41,17.31,17.39,355289.0
2021-12-15 12:00:00,17.38,17.45,17.38,17.43,232224.0,17.38,17.45,17.38,17.43,232224.0
2021-12-15 12:05:00,17.43,17.44,17.37,17.39,213300.0,17.43,17.44,17.37,17.39,213300.0
2021-12-15 12:10:00,17.39,17.43,17.37,17.42,196799.0,17.39,17.43,17.37,17.42,196799.0
2021-12-15 12:15:00,17.42,17.43,17.33,17.35,186874.0,17.42,17.43,17.33,17.35,186874.0
2021-12-15 12:20:00,17.35,17.36,17.31,17.32,222683.0,17.35,17.36,17.31,17.32,222683.0
2021-12-15 12:25:00,17.32,17.47,17.32,17.47,292883.0,17.32,17.47,17.32,17.47,292883.0
2021-12-15 12:30:00,17.46,17.6,17.46,17.6,381641.0,17.46,17.6,17.46,17.6,381641.0
2021-12-15 12:35:00,17.59,17.6,17.55,17.57,284088.0,17.59,17.6,17.55,17.57,284088.0
2021-12-15 12:40:00,17.56,17.6,17.54,17.59,286174.0,17.56,17.6,17.54,17.59,286174.0
2021-12-15 12:45:00,17.59,17.59,17.5,17.5,253950.0,17.59,17.59,17.5,17.5,253950.0
2021-12-15 12:50:00,17.5,17.58,17.49,17.57,292370.0,17.5,17.58,17.49,17.57,292370.0
2021-12-15 12:55:00,17.57,17.6,17.54,17.59,257632.0,17.57,17.6,17.54,17.59,257632.0
2021-12-15 13:00:00,17.59,17.59,17.53,17.53,139382.0,17.59,17.59,17.53,17.53,139382.0
2021-12-15 13:05:00,17.54,17.61,17.53,17.59,191514.0,17.54,17.61,17.53,17.59,191514.0
2021-12-15 13:10:00,17.59,17.62,17.58,17.61,193154.0,17.59,17.62,17.58,17.61,193154.0
2021-12-15 13:15:00,17.6,17.66,17.57,17.66,184345.0,17.6,17.66,17.57,17.66,184345.0
2021-12-15 13:20:00,17.66,17.66,17.56,17.57,228614.0,17.66,17.66,17.56,17.57,228614.0
2021-12-15 13:25:00,17.58,17.62,17.55,17.61,218197.0,17.58,17.62,17.55,17.61,218197.0
2021-12-15 13:30:00,17.6,17.62,17.58,17.6,98228.0,17.6,17.62,17.58,17.6,98228.0
2021-12-15 13:35:00,17.6,17.65,17.59,17.62,170520.0,17.6,17.65,17.59,17.62,170520.0
2021-12-15 13:40:00,17.63,17.71,17.62,17.71,281671.0,17.63,17.71,17.62,17.71,281671.0
2021-12-15 13:45:00,17.71,17.72,17.65,17.68,193431.0,17.71,17.72,17.65,17.68,193431.0
2021-12-15 13:50:00,17.69,17.73,17.67,17.73,266613.0,17.69,17.73,17.67,17.73,266613.0
2021-12-15 13:55:00,17.73,17.83,17.69,17.83,758695.0,17.73,17.83,17.69,17.83,758695.0
2021-12-15 14:00:00,17.82,17.99,17.62,17.98,923712.0,17.82,17.99,17.62,17.98,923712.0
2021-12-15 14:05:00,17.98,18.03,17.78,17.85,888214.0,17.98,18.03,17.78,17.85,888214.0
2021-12-15 14:10:00,17.84,17.94,17.78,17.89,549852.0,17.84,17.94,17.78,17.89,549852.0
2021-12-15 14:15:00,17.88,17.89,17.77,17.82,386473.0,17.88,17.89,17.77,17.82,386473.0
2021-12-15 14:20:00,17.82,17.83,17.72,17.75,332721.0,17.82,17.83,17.72,17.75,332721.0
2021-12-15 14:25:00,17.75,17.78,17.69,17.77,413225.0,17.75,17.78,17.69,17.77,413225.0
2021-12-15 14:30:00,17.76,17.83,17.7,17.71,422407.0,17.76,17.83,17.7,17.71,422407.0
2021-12-15 14:35:00,17.71,17.74,17.63,17.66,624363.0,17.71,17.74,17.63,17.66,624363.0
2021-12-15 14:40:00,17.66,17.68,17.57,17.61,447184.0,17.66,17.68,17.57,17.61,447184.0
2021-12-15 14:45:00,17.6,17.63,17.52,17.53,438959.0,17.6,17.63,17.52,17.53,438959.0
2021-12-15 14:50:00,17.52,17.64,17.51,17.59,455079.0,17.52,17.64,17.51,17.59,455079.0
2021-12-15 14:55:00,17.59,17.62,17.51,17.53,474004.0,17.59,17.62,17.51,17.53,474004.0
2021-12-15 15:00:00,17.53,17.69,17.52,17.68,537075.0,17.53,17.69,17.52,17.68,537075.0
2021-12-15 15:05:00,17.67,17.78,17.65,17.75,576263.0,17.67,17.78,17.65,17.75,576263.0
2021-12-15 15:10:00,17.74,17.83,17.72,17.8,475975.0,17.74,17.83,17.72,17.8,475975.0
2021-12-15 15:15:00,17.8,17.9,17.77,17.89,517199.0,17.8,17.9,17.77,17.89,517199.0
2021-12-15 15:20:00,17.88,17.95,17.87,17.91,683231.0,17.88,17.95,17.87,17.91,683231.0
2021-12-15 15:25:00,17.91,17.99,17.88,17.98,679819.0,17.91,17.99,17.88,17.98,679819.0
2021-12-15 15:30:00,17.99,18.05,17.95,18.04,1216740.0,17.99,18.05,17.95,18.04,1216740.0
2021-12-15 15:35:00,18.04,18.08,18.03,18.06,613913.0,18.04,18.08,18.03,18.06,613913.0
2021-12-15 15:40:00,18.06,18.06,17.9,17.92,986309.0,18.06,18.06,17.9,17.92,986309.0
2021-12-15 15:45:00,17.93,17.97,17.84,17.86,658618.0,17.93,17.97,17.84,17.86,658618.0
2021-12-15 15:50:00,17.86,17.93,17.85,17.89,1104267.0,17.86,17.93,17.85,17.89,1104267.0
2021-12-15 15:55:00,17.89,17.93,17.88,17.9,1659471.0,17.89,17.93,17.88,17.9,1659471.0
2021-12-16 09:30:00,18.0,18.25,17.77,17.78,2176072.0,18.0,18.25,17.77,17.78,2176072.0
2021-12-16 09:35:00,17.78,18.06,17.72,17.92,1281412.0,17.78,18.06,17.72,17.92,1281412.0
2021-12-16 09:40:00,17.92,18.09,17.84,17.87,745012.0,17.92,18.09,17.84,17.87,745012.0
2021-12-16 09:45:00,17.87,18.11,17.87,18.09,663172.0,17.87,18.11,17.87,18.09,663172.0
2021-12-16 09:50:00,18.09,18.14,18.0,18.09,452642.0,18.09,18.14,18.0,18.09,452642.0
2021-12-16 09:55:00,18.1,18.15,17.9,17.9,698629.0,18.1,18.15,17.9,17.9,698629.0
2021-12-16 10:00:00,17.91,18.03,17.81,17.83,670016.0,17.91,18.03,17.81,17.83,670016.0
2021-12-16 10:05:00,17.83,17.86,17.7,17.71,541834.0,17.83,17.86,17.7,17.71,541834.0
2021-12-16 10:10:00,17.71,17.76,17.64,17.69,829093.0,17.71,17.76,17.64,17.69,829093.0
2021-12-16 10:15:00,17.68,17.75,17.6,17.69,704162.0,17.68,17.75,17.6,17.69,704162.0
2021-12-16 10:20:00,17.7,17.82,17.69,17.81,540742.0,17.7,17.82,17.69,17.81,540742.0
2021-12-16 10:25:00,17.81,17.83,17.73,17.81,402816.0,17.81,17.83,17.73,17.81,402816.0
2021-12-16 10:30:00,17.8,17.85,17.74,17.8,606065.0,17.8,17.85,17.74,17.8,606065.0
2021-12-16 10:35:00,17.8,17.87,17.75,17.78,296380.0,17.8,17.87,17.75,17.78,296380.0
2021-12-16 10:40:00,17.77,17.82,17.73,17.78,287711.0,17.77,17.82,17.73,17.78,287711.0
2021-12-16 10:45:00,17.78,17.85,17.77,17.82,247162.0,17.78,17.85,17.77,17.82,247162.0
2021-12-16 10:50:00,17.83,17.9,17.79,17.83,405497.0,17.83,17.9,17.79,17.83,405497.0
2021-12-16 10:55:00,17.83,17.86,17.78,17.85,322537.0,17.83,17.86,17.78,17.85,322537.0
2021-12-16 11:00:00,17.84,17.84,17.76,17.8,289984.0,17.84,17.84,17.76,17.8,289984.0
2021-12-16 11:05:00,17.8,17.82,17.71,17.74,313621.0,17.8,17.82,17.71,17.74,313621.0
2021-12-16 11:10:00,17.74,17.78,17.72,17.75,278261.0,17.74,17.78,17.72,17.75,278261.0
2021-12-16 11:15:00,17.76,17.87,17.76,17.84,243637.0,17.76,17.87,17.76,17.84,243637.0
2021-12-16 11:20:00,17.83,17.87,17.8,17.83,257918.0,17.83,17.87,17.8,17.83,257918.0
2021-12-16 11:25:00,17.83,17.9,17.81,17.89,268843.0,17.83,17.9,17.81,17.89,268843.0
2021-12-16 11:30:00,17.89,17.9,17.78,17.8,240139.0,17.89,17.9,17.78,17.8,240139.0
2021-12-16 11:35:00,17.79,17.82,17.74,17.77,277914.0,17.79,17.82,17.74,17.77,277914.0
2021-12-16 11:40:00,17.76,17.81,17.72,17.74,240229.0,17.76,17.81,17.72,17.74,240229.0
2021-12-16 11:45:00,17.75,17.77,17.69,17.71,210712.0,17.75,17.77,17.69,17.71,210712.0
2021-12-16 11:50:00,17.7,17.75,17.69,17.7,215823.0,17.7,17.75,17.69,17.7,215823.0
2021-12-16 11:55:00,17.7,17.71,17.66,17.67,208494.0,17.7,17.71,17.66,17.67,208494.0
2021-12-16 12:00:00,17.66,17.74,17.65,17.73,305300.0,17.66,17.74,17.65,17.73,305300.0
2021-12-16 12:05:00,17.73,17.74,17.67,17.68,139664.0,17.73,17.74,17.67,17.68,139664.0
2021-12-16 12:10:00,17.69,17.75,17.68,17.71,213344.0,17.69,17.75,17.68,17.71,213344.0
2021-12-16 12:15:00,17.71,17.72,17.63,17.68,278388.0,17.71,17.72,17.63,17.68,278388.0
2021-12-16 12:20:00,17.69,17.72,17.62,17.63,149470.0,17.69,17.72,17.62,17.63,149470.0
2021-12-16 12:25:00,17.64,17.64,17.58,17.61,331662.0,17.64,17.64,17.58,17.61,331662.0
2021-12-16 12:30:00,17.61,17.62,17.56,17.6,180739.0,17.61,17.62,17.56,17.6,180739.0
2021-12-16 12:35:00,17.59,17.65,17.55,17.64,425454.0,17.59,17.65,17.55,17.64,425454.0
2021-12-16 12:40:00,17.64,17.67,17.61,17.63,820830.0,17.64,17.67,17.61,17.63,820830.0
2021-12-16 12:45:00,17.64,17.71,17.62,17.65,579404.0,17.64,17.71,17.62,17.65,579404.0
2021-12-16 12:50:00,17.65,17.69,17.65,17.67,582298.0,17.65,17.69,17.65,17.67,582298.0
2021-12-16 12:55:00,17.66,17.7,17.63,17.66,206692.0,17.66,17.7,17.63,17.66,206692.0
2021-12-16 13:00:00,17.66,17.71,17.65,17.67,208299.0,17.66,17.71,17.65,17.67,208299.0
2021-12-16 13:05:00,17.67,17.74,17.64,17.74,481709.0,17.67,17.74,17.64,17.74,481709.0
2021-12-16 13:10:00,17.73,17.82,17.73,17.8,374903.0,17.73,17.82,17.73,17.8,374903.0
2021-12-16 13:15:00,17.8,18.03,17.79,18.0,2365680.0,17.8,18.03,17.79,18.0,2365680.0
2021-12-16 13:20:00,18.0,18.07,17.99,18.04,1554729.0,18.0,18.07,17.99,18.04,1554729.0
2021-12-16 13:25:00,18.04,18.25,18.03,18.12,2006182.0,18.04,18.25,18.03,18.12,2006182.0
2021-12-16 13:30:00,18.11,18.22,18.0,18.02,1293381.0,18.11,18.22,18.0,18.02,1293381.0
2021-12-16 13:35:00,18.02,18.07,17.98,18.05,395264.0,18.02,18.07,17.98,18.05,395264.0
2021-12-16 13:40:00,18.05,18.14,18.03,18.14,529347.0,18.05,18.14,18.03,18.14,529347.0
2021-12-16 13:45:00,18.14,18.18,18.08,18.11,374729.0,18.14,18.18,18.08,18.11,374729.0
2021-12-16 13:50:00,18.1,18.1,18.0,18.01,277761.0,18.1,18.1,18.0,18.01,277761.0
2021-12-16 13:55:00,18.02,18.03,17.93,17.93,212454.0,18.02,18.03,17.93,17.93,212454.0
2021-12-16 14:00:00,17.94,17.95,17.84,17.87,428632.0,17.94,17.95,17.84,17.87,428632.0
2021-12-16 14:05:00,17.87,17.9,17.79,17.8,227689.0,17.87,17.9,17.79,17.8,227689.0
2021-12-16 14:10:00,17.81,17.84,17.76,17.79,423622.0,17.81,17.84,17.76,17.79,423622.0
2021-12-16 14:15:00,17.79,17.81,17.73,17.76,239701.0,17.79,17.81,17.73,17.76,239701.0
2021-12-16 14:20:00,17.75,17.76,17.69,17.69,188236.0,17.75,17.76,17.69,17.69,188236.0
2021-12-16 14:25:00,17.69,17.74,17.68,17.69,263065.0,17.69,17.74,17.68,17.69,263065.0
2021-12-16 14:30:00,17.69,17.72,17.64,17.66,235728.0,17.69,17.72,17.64,17.66,235728.0
2021-12-16 14:35:00,17.66,17.74,17.63,17.73,287488.0,17.66,17.74,17.63,17.73,287488.0
2021-12-16 14:40:00,17.74,17.75,17.67,17.68,334470.0,17.74,17.75,17.67,17.68,334470.0
2021-12-16 14:45:00,17.69,17.7,17.57,17.6,439641.0,17.69,17.7,17.57,17.6,439641.0
2021-12-16 14:50:00,17.59,17.63,17.55,17.56,336956.0,17.59,17.63,17.55,17.56,336956.0
2021-12-16 14:55:00,17.57,17.6,17.53,17.59,583300.0,17.57,17.6,17.53,17.59,583300.0
2021-12-16 15:00:00,17.59,17.59,17.52,17.58,406113.0,17.59,17.59,17.52,17.58,406113.0
2021-12-16 15:05:00,17.59,17.63,17.52,17.54,316803.0,17.59,17.63,17.52,17.54,316803.0
2021-12-16 15:10:00,17.54,17.55,17.49,17.52,549709.0,17.54,17.55,17.49,17.52,549709.0
2021-12-16 15:15:00,17.51,17.54,17.45,17.52,624072.0,17.51,17.54,17.45,17.52,624072.0
2021-12-16 15:20:00,17.52,17.56,17.5,17.52,460444.0,17.52,17.56,17.5,17.52,460444.0
2021-12-16 15:25:00,17.52,17.63,17.5,17.63,690880.0,17.52,17.63,17.5,17.63,690880.0
2021-12-16 15:30:00,17.63,17.67,17.51,17.57,673348.0,17.63,17.67,17.51,17.57,673348.0
2021-12-16 15:35:00,17.57,17.6,17.51,17.57,539260.0,17.57,17.6,17.51,17.57,539260.0
2021-12-16 15:40:00,17.56,17.59,17.48,17.5,685485.0,17.56,17.59,17.48,17.5,685485.0
2021-12-16 15:45:00,17.5,17.56,17.48,17.52,562852.0,17.5,17.56,17.48,17.52,562852.0
2021-12-16 15:50:00,17.51,17.64,17.5,17.57,905209.0,17.51,17.64,17.5,17.57,905209.0
2021-12-16 15:55:00,17.57,17.61,17.54,17.56,1004957.0,17.57,17.61,17.54,17.56,1004957.0
2021-12-17 09:30:00,17.7,17.9,17.51,17.89,2360342.0,17.7,17.9,17.51,17.89,2360342.0
2021-12-17 09:35:00,17.89,18.05,17.64,17.89,2087400.0,17.89,18.05,17.64,17.89,2087400.0
2021-12-17 09:40:00,17.88,17.89,17.59,17.59,646615.0,17.88,17.89,17.59,17.59,646615.0
2021-12-17 09:45:00,17.59,17.61,17.41,17.55,883308.0,17.59,17.61,17.41,17.55,883308.0
2021-12-17 09:50:00,17.55,17.69,17.49,17.5,832865.0,17.55,17.69,17.49,17.5,832865.0
2021-12-17 09:55:00,17.48,17.68,17.47,17.67,529037.0,17.48,17.68,17.47,17.67,529037.0
2021-12-17 10:00:00,17.68,17.85,17.64,17.82,941518.0,17.68,17.85,17.64,17.82,941518.0
2021-12-17 10:05:00,17.82,17.91,17.8,17.85,690274.0,17.82,17.91,17.8,17.85,690274.0
2021-12-17 10:10:00,17.86,17.92,17.73,17.74,836041.0,17.86,17.92,17.73,17.74,836041.0
2021-12-17 10:15:00,17.74,17.8,17.64,17.72,484668.0,17.74,17.8,17.64,17.72,484668.0
2021-12-17 10:20:00,17.72,17.83,17.68,17.75,541081.0,17.72,17.83,17.68,17.75,541081.0
2021-12-17 10:25:00,17.76,17.92,17.75,17.91,595662.0,17.76,17.92,17.75,17.91,595662.0
2021-12-17 10:30:00,17.91,18.0,17.87,17.98,525997.0,17.91,18.0,17.87,17.98,525997.0
2021-12-17 10:35:00,17.99,18.28,17.98,18.26,2094644.0,17.99,18.28,17.98,18.26,2094644.0
2021-12-17 10:40:00,18.26,18.3,18.13,18.2,1669472.0,18.26,18.3,18.13,18.2,1669472.0
2021-12-17 10:45:00,18.2,18.23,18.1,18.12,610974.0,18.2,18.23,18.1,18.12,610974.0
2021-12-17 10:50:00,18.12,18.29,18.08,18.29,718518.0,18.12,18.29,18.08,18.29,718518.0
2021-12-17 10:55:00,18.29,18.36,18.2,18.2,797567.0,18.29,18.36,18.2,18.2,797567.0
2021-12-17 11:00:00,18.2,18.3,18.19,18.28,483825.0,18.2,18.3,18.19,18.28,483825.0
2021-12-17 11:05:00,18.28,18.33,18.25,18.26,342289.0,18.28,18.33,18.25,18.26,342289.0
2021-12-17 11:10:00,18.26,18.37,18.25,18.35,367041.0,18.26,18.37,18.25,18.35,367041.0
2021-12-17 11:15:00,18.35,18.38,18.29,18.36,268909.0,18.35,18.38,18.29,18.36,268909.0
2021-12-17 11:20:00,18.36,18.42,18.33,18.41,470608.0,18.36,18.42,18.33,18.41,470608.0
2021-12-17 11:25:00,18.41,18.47,18.37,18.45,480463.0,18.41,18.47,18.37,18.45,480463.0
2021-12-17 11:30:00,18.45,18.47,18.39,18.4,558579.0,18.45,18.47,18.39,18.4,558579.0
2021-12-17 11:35:00,18.39,18.45,18.36,18.43,446030.0,18.39,18.45,18.36,18.43,446030.0
2021-12-17 11:40:00,18.44,18.45,18.33,18.34,435748.0,18.44,18.45,18.33,18.34,435748.0
2021-12-17 11:45:00,18.34,18.37,18.24,18.24,489719.0,18.34,18.37,18.24,18.24,489719.0
2021-12-17 11:50:00,18.24,18.33,18.23,18.3,356753.0,18.24,18.33,18.23,18.3,356753.0
2021-12-17 11:55:00,18.3,18.35,18.25,18.32,615703.0,18.3,18.35,18.25,18.32,615703.0
2021-12-17 12:00:00,18.31,18.32,18.19,18.2,625310.0,18.31,18.32,18.19,18.2,625310.0
2021-12-17 12:05:00,18.2,18.21,18.14,18.15,589667.0,18.2,18.21,18.14,18.15,589667.0
2021-12-17 12:10:00,18.16,18.23,18.14,18.22,299375.0,18.16,18.23,18.14,18.22,299375.0
2021-12-17 12:15:00,18.22,18.23,18.12,18.14,280775.0,18.22,18.23,18.12,18.14,280775.0
2021-12-17 12:20:00,18.14,18.19,18.13,18.14,208741.0,18.14,18.19,18.13,18.14,208741.0
2021-12-17 12:25:00,18.14,18.18,18.11,18.18,252096.0,18.14,18.18,18.11,18.18,252096.0
2021-12-17 12:30:00,18.17,18.26,18.13,18.2,373206.0,18.17,18.26,18.13,18.2,373206.0
2021-12-17 12:35:00,18.2,18.23,18.16,18.18,280365.0,18.2,18.23,18.16,18.18,280365.0
2021-12-17 12:40:00,18.18,18.22,18.15,18.19,231971.0,18.18,18.22,18.15,18.19,231971.0
2021-12-17 12:45:00,18.18,18.24,18.18,18.23,180563.0,18.18,18.24,18.18,18.23,180563.0
2021-12-17 12:50:00,18.23,18.27,18.2,18.26,267274.0,18.23,18.27,18.2,18.26,267274.0
2021-12-17 12:55:00,18.26,18.32,18.25,18.3,286855.0,18.26,18.32,18.25,18.3,286855.0
2021-12-17 13:00:00,18.3,18.36,18.3,18.31,545527.0,18.3,18.36,18.3,18.31,545527.0
2021-12-17 13:05:00,18.3,18.35,18.28,18.34,269305.0,18.3,18.35,18.28,18.34,269305.0
2021-12-17 13:10:00,18.34,18.35,18.28,18.3,273220.0,18.34,18.35,18.28,18.3,273220.0
2021-12-17 13:15:00,18.3,18.32,18.26,18.3,239253.0,18.3,18.32,18.26,18.3,239253.0
2021-12-17 13:20:00,18.3,18.32,18.25,18.27,256229.0,18.3,18.32,18.25,18.27,256229.0
2021-12-17 13:25:00,18.26,18.33,18.24,18.3,144207.0,18.26,18.33,18.24,18.3,144207.0
2021-12-17 13:30:00,18.3,18.33,18.28,18.32,153662.0,18.3,18.33,18.28,18.32,153662.0
2021-12-17 13:35:00,18.32,18.38,18.31,18.36,261876.0,18.32,18.38,18.31,18.36,261876.0
2021-12-17 13:40:00,18.36,18.39,18.34,18.37,299455.0,18.36,18.39,18.34,18.37,299455.0
2021-12-17 13:45:00,18.36,18.37,18.26,18.28,609743.0,18.36,18.37,18.26,18.28,609743.0
2021-12-17 13:50:00,18.29,18.36,18.28,18.35,186935.0,18.29,18.36,18.28,18.35,186935.0
2021-12-17 13:55:00,18.35,18.36,18.33,18.36,207845.0,18.35,18.36,18.33,18.36,207845.0
2021-12-17 14:00:00,18.36,18.37,18.32,18.33,178571.0,18.36,18.37,18.32,18.33,178571.0
2021-12-17 14:05:00,18.32,18.33,18.25,18.28,212949.0,18.32,18.33,18.25,18.28,212949.0
2021-12-17 14:10:00,18.27,18.3,18.26,18.29,161328.0,18.27,18.3,18.26,18.29,161328.0
2021-12-17 14:15:00,18.28,18.32,18.26,18.28,210747.0,18.28,18.32,18.26,18.28,210747.0
2021-12-17 14:20:00,18.28,18.31,18.26,18.29,174064.0,18.28,18.31,18.26,18.29,174064.0
2021-12-17 14:25:00,18.29,18.29,18.21,18.24,286024.0,18.29,18.29,18.21,18.24,286024.0
2021-12-17 14:30:00,18.25,18.26,18.22,18.24,224442.0,18.25,18.26,18.22,18.24,224442.0
2021-12-17 14:35:00,18.24,18.3,18.22,18.25,245357.0,18.24,18.3,18.22,18.25,245357.0
2021-12-17 14:40:00,18.25,18.3,18.23,18.29,232154.0,18.25,18.3,18.23,18.29,232154.0
2021-12-17 14:45:00,18.3,18.36,18.29,18.33,521167.0,18.3,18.36,18.29,18.33,521167.0
2021-12-17 14:50:00,18.34,18.37,18.29,18.3,204915.0,18.34,18.37,18.29,18.3,204915.0
2021-12-17 14:55:00,18.3,18.33,18.28,18.3,250086.0,18.3,18.33,18.28,18.3,250086.0
2021-12-17 15:00:00,18.3,18.33,18.24,18.26,240437.0,18.3,18.33,18.24,18.26,240437.0
2021-12-17 15:05:00,18.26,18.32,18.25,18.31,267888.0,18.26,18.32,18.25,18.31,267888.0
2021-12-17 15:10:00,18.3,18.31,18.24,18.26,305578.0,18.3,18.31,18.24,18.26,305578.0
2021-12-17 15:15:00,18.25,18.29,18.2,18.28,665326.0,18.25,18.29,18.2,18.28,665326.0
2021-12-17 15:20:00,18.29,18.33,18.26,18.3,287780.0,18.29,18.33,18.26,18.3,287780.0
2021-12-17 15:25:00,18.3,18.34,18.27,18.33,783518.0,18.3,18.34,18.27,18.33,783518.0
2021-12-17 15:30:00,18.32,18.35,18.24,18.28,493697.0,18.32,18.35,18.24,18.28,493697.0
2021-12-17 15:35:00,18.28,18.29,18.2,18.27,1429380.0,18.28,18.29,18.2,18.27,1429380.0
2021-12-17 15:40:00,18.27,18.33,18.24,18.27,623035.0,18.27,18.33,18.24,18.27,623035.0
2021-12-17 15:45:00,18.28,18.3,18.22,18.24,557442.0,18.28,18.3,18.22,18.24,557442.0
2021-12-17 15:50:00,18.24,18.3,18.22,18.29,794829.0,18.24,18.3,18.22,18.29,794829.0
2021-12-17 15:55:00,18.29,18.31,18.25,18.27,1229705.0,18.29,18.31,18.25,18.27,1229705.0
2021-12-20 09:30:00,17.67,17.9,17.61,17.83,2100182.0,17.67,17.9,17.61,17.83,2100182.0
2021-12-20 09:35:00,17.83,18.4,17.82,18.35,2471519.0,17.83,18.4,17.82,18.35,2471519.0
2021-12-20 09:40:00,18.35,18.49,18.17,18.22,2126057.0,18.35,18.49,18.17,18.22,2126057.0
2021-12-20 09:45:00,18.22,18.23,18.01,18.09,956480.0,18.22,18.23,18.01,18.09,956480.0
2021-12-20 09:50:00,18.08,18.37,18.07,18.37,791140.0,18.08,18.37,18.07,18.37,791140.0
2021-12-20 09:55:00,18.37,18.7,18.33,18.68,1358608.0,18.37,18.7,18.33,18.68,1358608.0
2021-12-20 10:00:00,18.69,18.97,18.63,18.93,1863468.0,18.69,18.97,18.63,18.93,1863468.0
2021-12-20 10:05:00,18.93,19.02,18.78,18.97,1730115.0,18.93,19.02,18.78,18.97,1730115.0
2021-12-20 10:10:00,18.97,19.28,18.97,19.25,2303185.0,18.97,19.28,18.97,19.25,2303185.0
2021-12-20 10:15:00,19.25,19.29,19.0,19.08,1393967.0,19.25,19.29,19.0,19.08,1393967.0
2021-12-20 10:20:00,19.07,19.18,18.94,18.95,1184827.0,19.07,19.18,18.94,18.95,1184827.0
2021-12-20 10:25:00,18.96,19.11,18.86,18.94,1330903.0,18.96,19.11,18.86,18.94,1330903.0
2021-12-20 10:30:00,18.94,18.96,18.72,18.77,831158.0,18.94,18.96,18.72,18.77,831158.0
2021-12-20 10:35:00,18.77,18.83,18.71,18.74,582209.0,18.77,18.83,18.71,18.74,582209.0
2021-12-20 10:40:00,18.74,18.8,18.59,18.61,815956.0,18.74,18.8,18.59,18.61,815956.0
2021-12-20 10:45:00,18.61,18.7,18.55,18.58,678016.0,18.61,18.7,18.55,18.58,678016.0
2021-12-20 10:50:00,18.59,18.7,18.56,18.57,760487.0,18.59,18.7,18.56,18.57,760487.0
2021-12-20 10:55:00,18.57,18.96,18.56,18.92,1003729.0,18.57,18.96,18.56,18.92,1003729.0
2021-12-20 11:00:00,18.92,18.93,18.76,18.76,479142.0,18.92,18.93,18.76,18.76,479142.0
2021-12-20 11:05:00,18.77,18.91,18.72,18.81,489452.0,18.77,18.91,18.72,18.81,489452.0
2021-12-20 11:10:00,18.81,18.84,18.73,18.78,566046.0,18.81,18.84,18.73,18.78,566046.0
2021-12-20 11:15:00,18.77,18.78,18.65,18.75,479832.0,18.77,18.78,18.65,18.75,479832.0
2021-12-20 11:20:00,18.76,18.77,18.66,18.73,471799.0,18.76,18.77,18.66,18.73,471799.0
2021-12-20 11:25:00,18.74,18.83,18.7,18.73,648240.0,18.74,18.83,18.7,18.73,648240.0
2021-12-20 11:30:00,18.73,18.89,18.72,18.73,534152.0,18.73,18.89,18.72,18.73,534152.0
2021-12-20 11:35:00,18.73,18.84,18.67,18.83,458175.0,18.73,18.84,18.67,18.83,458175.0
2021-12-20 11:40:00,18.84,18.96,18.79,18.93,603240.0,18.84,18.96,18.79,18.93,603240.0
2021-12-20 11:45:00,18.92,18.99,18.83,18.94,453684.0,18.92,18.99,18.83,18.94,453684.0
2021-12-20 11:50:00,18.94,19.07,18.93,18.99,1002084.0,18.94,19.07,18.93,18.99,1002084.0
2021-12-20 11:55:00,18.98,18.99,18.87,18.89,355121.0,18.98,18.99,18.87,18.89,355121.0
2021-12-20 12:00:00,18.9,18.94,18.85,18.9,384230.0,18.9,18.94,18.85,18.9,384230.0
2021-12-20 12:05:00,18.9,18.91,18.8,18.83,268663.0,18.9,18.91,18.8,18.83,268663.0
2021-12-20 12:10:00,18.84,18.87,18.79,18.79,258428.0,18.84,18.87,18.79,18.79,258428.0
2021-12-20 12:15:00,18.8,18.89,18.79,18.86,341474.0,18.8,18.89,18.79,18.86,341474.0
2021-12-20 12:20:00,18.85,18.95,18.85,18.93,323313.0,18.85,18.95,18.85,18.93,323313.0
2021-12-20 12:25:00,18.93,19.0,18.89,18.91,431785.0,18.93,19.0,18.89,18.91,431785.0
2021-12-20 12:30:00,18.91,18.91,18.84,18.85,318207.0,18.91,18.91,18.84,18.85,318207.0
2021-12-20 12:35:00,18.86,18.88,18.8,18.84,285353.0,18.86,18.88,18.8,18.84,285353.0
2021-12-20 12:40:00,18.84,18.87,18.8,18.8,266687.0,18.84,18.87,18.8,18.8,266687.0
2021-12-20 12:45:00,18.8,18.82,18.77,18.8,213825.0,18.8,18.82,18.77,18.8,213825.0
2021-12-20 12:50:00,18.8,18.81,18.71,18.73,217799.0,18.8,18.81,18.71,18.73,217799.0
2021-12-20 12:55:00,18.73,18.75,18.65,18.72,624229.0,18.73,18.75,18.65,18.72,624229.0
2021-12-20 13:00:00,18.71,18.72,18.63,18.64,282903.0,18.71,18.72,18.63,18.64,282903.0
2021-12-20 13:05:00,18.64,18.75,18.58,18.71,359695.0,18.64,18.75,18.58,18.71,359695.0
2021-12-20 13:10:00,18.72,18.72,18.63,18.71,357296.0,18.72,18.72,18.63,18.71,357296.0
2021-12-20 13:15:00,18.71,18.72,18.65,18.68,235639.0,18.71,18.72,18.65,18.68,235639.0
2021-12-20 13:20:00,18.68,18.76,18.63,18.64,272608.0,18.68,18.76,18.63,18.64,272608.0
2021-12-20 13:25:00,18.63,18.67,18.59,18.61,254836.0,18.63,18.67,18.59,18.61,254836.0
2021-12-20 13:30:00,18.62,18.65,18.53,18.55,312510.0,18.62,18.65,18.53,18.55,312510.0
2021-12-20 13:35:00,18.56,18.64,18.52,18.63,306573.0,18.56,18.64,18.52,18.63,306573.0
2021-12-20 13:40:00,18.64,18.7,18.63,18.67,335681.0,18.64,18.7,18.63,18.67,335681.0
2021-12-20 13:45:00,18.66,18.78,18.66,18.77,332699.0,18.66,18.78,18.66,18.77,332699.0
2021-12-20 13:50:00,18.76,18.88,18.73,18.84,525711.0,18.76,18.88,18.73,18.84,525711.0
2021-12-20 13:55:00,18.84,18.87,18.76,18.84,487023.0,18.84,18.87,18.76,18.84,487023.0
2021-12-20 14:00:00,18.84,18.9,18.82,18.83,381802.0,18.84,18.9,18.82,18.83,381802.0
2021-12-20 14:05:00,18.84,18.85,18.8,18.84,229479.0,18.84,18.85,18.8,18.84,229479.0
2021-12-20 14:10:00,18.84,18.85,18.82,18.85,148953.0,18.84,18.85,18.82,18.85,148953.0
2021-12-20 14:15:00,18.84,18.96,18.84,18.96,308883.0,18.84,18.96,18.84,18.96,308883.0
2021-12-20 14:20:00,18.96,19.03,18.93,18.96,752416.0,18.96,19.03,18.93,18.96,752416.0
2021-12-20 14:25:00,18.96,18.99,18.95,18.97,463080.0,18.96,18.99,18.95,18.97,463080.0
2021-12-20 14:30:00,18.97,19.0,18.86,18.87,530018.0,18.97,19.0,18.86,18.87,530018.0
2021-12-20 14:35:00,18.88,18.91,18.84,18.87,289359.0,18.88,18.91,18.84,18.87,289359.0
2021-12-20 14:40:00,18.87,18.91,18.83,18.88,359258.0,18.87,18.91,18.83,18.88,359258.0
2021-12-20 14:45:00,18.89,18.9,18.82,18.89,385317.0,18.89,18.9,18.82,18.89,385317.0
2021-12-20 14:50:00,18.89,18.95,18.88,18.94,326518.0,18.89,18.95,18.88,18.94,326518.0
2021-12-20 14:55:00,18.94,18.96,18.88,18.89,309103.0,18.94,18.96,18.88,18.89,309103.0
2021-12-20 15:00:00,18.89,18.95,18.87,18.88,284852.0,18.89,18.95,18.87,18.88,284852.0
2021-12-20 15:05:00,18.88,18.9,18.84,18.88,199178.0,18.88,18.9,18.84,18.88,199178.0
2021-12-20 15:10:00,18.88,18.9,18.84,18.87,286748.0,18.88,18.9,18.84,18.87,286748.0
2021-12-20 15:15:00,18.87,18.89,18.84,18.88,337249.0,18.87,18.89,18.84,18.88,337249.0
2021-12-20 15:20:00,18.88,18.89,18.8,18.82,501351.0,18.88,18.89,18.8,18.82,501351.0
2021-12-20 15:25:00,18.82,18.99,18.81,18.98,594837.0,18.82,18.99,18.81,18.98,594837.0
2021-12-20 15:30:00,18.98,18.98,18.85,18.86,529464.0,18.98,18.98,18.85,18.86,529464.0
2021-12-20 15:35:00,18.86,18.86,18.77,18.79,613224.0,18.86,18.86,18.77,18.79,613224.0
2021-12-20 15:40:00,18.79,18.82,18.75,18.79,443100.0,18.79,18.82,18.75,18.79,443100.0
2021-12-20 15:45:00,18.79,18.85,18.75,18.8,1026348.0,18.79,18.85,18.75,18.8,1026348.0
2021-12-20 15:50:00,18.8,18.93,18.79,18.9,972855.0,18.8,18.93,18.79,18.9,972855.0
2021-12-20 15:55:00,18.89,18.96,18.88,18.89,1695702.0,18.89,18.96,18.88,18.89,1695702.0
2021-12-21 09:30:00,19.34,19.65,19.26,19.61,2730918.0,19.34,19.65,19.26,19.61,2730918.0
2021-12-21 09:35:00,19.6,19.86,19.56,19.82,1634380.0,19.6,19.86,19.56,19.82,1634380.0
2021-12-21 09:40:00,19.82,19.95,19.77,19.86,1690972.0,19.82,19.95,19.77,19.86,1690972.0
2021-12-21 09:45:00,19.86,19.98,19.77,19.94,1811086.0,19.86,19.98,19.77,19.94,1811086.0
2021-12-21 09:50:00,19.94,20.11,19.92,20.07,2002200.0,19.94,20.11,19.92,20.07,2002200.0
2021-12-21 09:55:00,20.07,20.09,19.92,20.06,1395758.0,20.07,20.09,19.92,20.06,1395758.0
2021-12-21 10:00:00,20.06,20.26,20.06,20.19,1787266.0,20.06,20.26,20.06,20.19,1787266.0
2021-12-21 10:05:00,20.19,20.32,20.15,20.31,1744781.0,20.19,20.32,20.15,20.31,1744781.0
2021-12-21 10:10:00,20.3,20.4,20.23,20.33,1421060.0,20.3,20.4,20.23,20.33,1421060.0
2021-12-21 10:15:00,20.33,20.39,20.32,20.35,1174056.0,20.33,20.39,20.32,20.35,1174056.0
2021-12-21 10:20:00,20.34,20.48,20.3,20.3,1431450.0,20.34,20.48,20.3,20.3,1431450.0
2021-12-21 10:25:00,20.3,20.33,20.19,20.27,2128164.0,20.3,20.33,20.19,20.27,2128164.0
2021-12-21 10:30:00,20.27,20.42,20.2,20.32,2011803.0,20.27,20.42,20.2,20.32,2011803.0
2021-12-21 10:35:00,20.32,20.44,20.16,20.42,2440831.0,20.32,20.44,20.16,20.42,2440831.0
2021-12-21 10:40:00,20.42,20.49,20.4,20.44,984296.0,20.42,20.49,20.4,20.44,984296.0
2021-12-21 10:45:00,20.43,20.54,20.35,20.46,1802938.0,20.43,20.54,20.35,20.46,1802938.0
2021-12-21 10:50:00,20.46,20.5,20.38,20.4,775837.0,20.46,20.5,20.38,20.4,775837.0
2021-12-21 10:55:00,20.4,20.45,20.27,20.32,809613.0,20.4,20.45,20.27,20.32,809613.0
2021-12-21 11:00:00,20.32,20.43,20.31,20.41,1403674.0,20.32,20.43,20.31,20.41,1403674.0
2021-12-21 11:05:00,20.4,20.47,20.4,20.44,412663.0,20.4,20.47,20.4,20.44,412663.0
2021-12-21 11:10:00,20.43,20.48,20.4,20.41,437128.0,20.43,20.48,20.4,20.41,437128.0
2021-12-21 11:15:00,20.41,20.57,20.35,20.49,1432115.0,20.41,20.57,20.35,20.49,1432115.0
2021-12-21 11:20:00,20.49,20.57,20.49,20.55,398020.0,20.49,20.57,20.49,20.55,398020.0
2021-12-21 11:25:00,20.55,20.63,20.54,20.57,737461.0,20.55,20.63,20.54,20.57,737461.0
2021-12-21 11:30:00,20.56,20.57,20.47,20.51,667256.0,20.56,20.57,20.47,20.51,667256.0
2021-12-21 11:35:00,20.51,20.58,20.49,20.55,549767.0,20.51,20.58,20.49,20.55,549767.0
2021-12-21 11:40:00,20.55,20.56,20.5,20.54,340808.0,20.55,20.56,20.5,20.54,340808.0
2021-12-21 11:45:00,20.55,20.61,20.54,20.58,917600.0,20.55,20.61,20.54,20.58,917600.0
2021-12-21 11:50:00,20.59,20.69,20.58,20.62,909734.0,20.59,20.69,20.58,20.62,909734.0
2021-12-21 11:55:00,20.62,20.64,20.55,20.61,495542.0,20.62,20.64,20.55,20.61,495542.0
2021-12-21 12:00:00,20.61,20.64,20.58,20.6,216193.0,20.61,20.64,20.58,20.6,216193.0
2021-12-21 12:05:00,20.61,20.73,20.6,20.66,845047.0,20.61,20.73,20.6,20.66,845047.0
2021-12-21 12:10:00,20.67,20.68,20.6,20.65,600232.0,20.67,20.68,20.6,20.65,600232.0
2021-12-21 12:15:00,20.64,20.7,20.57,20.6,581562.0,20.64,20.7,20.57,20.6,581562.0
2021-12-21 12:20:00,20.6,20.61,20.52,20.53,436275.0,20.6,20.61,20.52,20.53,436275.0
2021-12-21 12:25:00,20.53,20.59,20.52,20.52,483805.0,20.53,20.59,20.52,20.52,483805.0
2021-12-21 12:30:00,20.52,20.55,20.48,20.55,529033.0,20.52,20.55,20.48,20.55,529033.0
2021-12-21 12:35:00,20.55,20.57,20.51,20.52,191485.0,20.55,20.57,20.51,20.52,191485.0
2021-12-21 12:40:00,20.51,20.52,20.42,20.43,341956.0,20.51,20.52,20.42,20.43,341956.0
2021-12-21 12:45:00,20.43,20.5,20.42,20.46,352239.0,20.43,20.5,20.42,20.46,352239.0
2021-12-21 12:50:00,20.46,20.47,20.41,20.45,406826.0,20.46,20.47,20.41,20.45,406826.0
2021-12-21 12:55:00,20.44,20.51,20.43,20.47,533305.0,20.44,20.51,20.43,20.47,533305.0
2021-12-21 13:00:00,20.47,20.5,20.41,20.46,288180.0,20.47,20.5,20.41,20.46,288180.0
2021-12-21 13:05:00,20.46,20.49,20.43,20.44,203153.0,20.46,20.49,20.43,20.44,203153.0
2021-12-21 13:10:00,20.44,20.56,20.43,20.5,476039.0,20.44,20.56,20.43,20.5,476039.0
2021-12-21 13:15:00,20.49,20.55,20.47,20.52,275243.0,20.49,20.55,20.47,20.52,275243.0
2021-12-21 13:20:00,20.51,20.56,20.51,20.55,228799.0,20.51,20.56,20.51,20.55,228799.0
2021-12-21 13:25:00,20.55,20.56,20.46,20.47,465986.0,20.55,20.56,20.46,20.47,465986.0
2021-12-21 13:30:00,20.47,20.52,20.44,20.5,210332.0,20.47,20.52,20.44,20.5,210332.0
2021-12-21 13:35:00,20.51,20.52,20.46,20.48,352382.0,20.51,20.52,20.46,20.48,352382.0
2021-12-21 13:40:00,20.48,20.49,20.42,20.45,311136.0,20.48,20.49,20.42,20.45,311136.0
2021-12-21 13:45:00,20.44,20.48,20.41,20.46,360531.0,20.44,20.48,20.41,20.46,360531.0
2021-12-21 13:50:00,20.46,20.48,20.4,20.42,219619.0,20.46,20.48,20.4,20.42,219619.0
2021-12-21 13:55:00,20.42,20.43,20.33,20.39,639354.0,20.42,20.43,20.33,20.39,639354.0
2021-12-21 14:00:00,20.39,20.44,20.36,20.44,291936.0,20.39,20.44,20.36,20.44,291936.0
2021-12-21 14:05:00,20.43,20.52,20.43,20.52,408410.0,20.43,20.52,20.43,20.52,408410.0
2021-12-21 14:10:00,20.51,20.58,20.5,20.57,377243.0,20.51,20.58,20.5,20.57,377243.0
2021-12-21 14:15:00,20.57,20.64,20.53,20.59,524717.0,20.57,20.64,20.53,20.59,524717.0
2021-12-21 14:20:00,20.58,20.59,20.56,20.56,220181.0,20.58,20.59,20.56,20.56,220181.0
2021-12-21 14:25:00,20.56,20.59,20.55,20.55,227932.0,20.56,20.59,20.55,20.55,227932.0
2021-12-21 14:30:00,20.55,20.6,20.55,20.55,270728.0,20.55,20.6,20.55,20.55,270728.0
2021-12-21 14:35:00,20.56,20.56,20.48,20.5,373342.0,20.56,20.56,20.48,20.5,373342.0
2021-12-21 14:40:00,20.51,20.56,20.5,20.53,207643.0,20.51,20.56,20.5,20.53,207643.0
2021-12-21 14:45:00,20.53,20.58,20.51,20.57,297469.0,20.53,20.58,20.51,20.57,297469.0
2021-12-21 14:50:00,20.57,20.59,20.52,20.52,251554.0,20.57,20.59,20.52,20.52,251554.0
2021-12-21 14:55:00,20.52,20.54,20.47,20.51,523785.0,20.52,20.54,20.47,20.51,523785.0
2021-12-21 15:00:00,20.51,20.51,20.45,20.51,423389.0,20.51,20.51,20.45,20.51,423389.0
2021-12-21 15:05:00,20.51,20.55,20.49,20.54,336842.0,20.51,20.55,20.49,20.54,336842.0
2021-12-21 15:10:00,20.54,20.6,20.52,20.57,403091.0,20.54,20.6,20.52,20.57,403091.0
2021-12-21 15:15:00,20.57,20.61,20.57,20.57,312880.0,20.57,20.61,20.57,20.57,312880.0
2021-12-21 15:20:00,20.57,20.58,20.53,20.57,423545.0,20.57,20.58,20.53,20.57,423545.0
2021-12-21 15:25:00,20.57,20.59,20.5,20.51,566051.0,20.57,20.59,20.5,20.51,566051.0
2021-12-21 15:30:00,20.52,20.56,20.5,20.5,398347.0,20.52,20.56,20.5,20.5,398347.0
2021-12-21 15:35:00,20.5,20.54,20.48,20.53,516033.0,20.5,20.54,20.48,20.53,516033.0
2021-12-21 15:40:00,20.53,20.54,20.45,20.46,515042.0,20.53,20.54,20.45,20.46,515042.0
2021-12-21 15:45:00,20.46,20.5,20.44,20.48,630040.0,20.46,20.5,20.44,20.48,630040.0
2021-12-21 15:50:00,20.48,20.54,20.48,20.53,965015.0,20.48,20.54,20.48,20.53,965015.0
2021-12-21 15:55:00,20.52,20.55,20.52,20.54,1355696.0,20.52,20.55,20.52,20.54,1355696.0
2021-12-22 09:30:00,20.55,20.59,20.02,20.37,2586874.0,20.55,20.59,20.02,20.37,2586874.0
2021-12-22 09:35:00,20.37,20.39,20.03,20.35,1627507.0,20.37,20.39,20.03,20.35,1627507.0
2021-12-22 09:40:00,20.35,20.62,20.24,20.51,1423339.0,20.35,20.62,20.24,20.51,1423339.0
2021-12-22 09:45:00,20.51,20.62,20.43,20.46,1583589.0,20.51,20.62,20.43,20.46,1583589.0
2021-12-22 09:50:00,20.46,20.59,20.36,20.59,753084.0,20.46,20.59,20.36,20.59,753084.0
2021-12-22 09:55:00,20.58,20.69,20.53,20.66,845801.0,20.58,20.69,20.53,20.66,845801.0
2021-12-22 10:00:00,20.67,20.88,20.6,20.87,987044.0,20.67,20.88,20.6,20.87,987044.0
2021-12-22 10:05:00,20.86,20.87,20.7,20.71,993878.0,20.86,20.87,20.7,20.71,993878.0
2021-12-22 10:10:00,20.71,20.94,20.7,20.94,1208314.0,20.71,20.94,20.7,20.94,1208314.0
2021-12-22 10:15:00,20.94,21.04,20.91,20.95,1250025.0,20.94,21.04,20.91,20.95,1250025.0
2021-12-22 10:20:00,20.95,21.05,20.91,20.96,828689.0,20.95,21.05,20.91,20.96,828689.0
2021-12-22 10:25:00,20.95,21.03,20.92,20.98,721541.0,20.95,21.03,20.92,20.98,721541.0
2021-12-22 10:30:00,20.98,21.02,20.93,20.96,610315.0,20.98,21.02,20.93,20.96,610315.0
2021-12-22 10:35:00,20.96,21.02,20.88,21.01,823936.0,20.96,21.02,20.88,21.01,823936.0
2021-12-22 10:40:00,21.01,21.09,20.84,20.9,1221056.0,21.01,21.09,20.84,20.9,1221056.0
2021-12-22 10:45:00,20.89,20.99,20.89,20.98,407855.0,20.89,20.99,20.89,20.98,407855.0
2021-12-22 10:50:00,20.98,21.05,20.96,21.03,720241.0,20.98,21.05,20.96,21.03,720241.0
2021-12-22 10:55:00,21.03,21.09,21.0,21.09,627318.0,21.03,21.09,21.0,21.09,627318.0
2021-12-22 11:00:00,21.09,21.14,21.07,21.13,694997.0,21.09,21.14,21.07,21.13,694997.0
2021-12-22 11:05:00,21.13,21.15,21.05,21.11,1023535.0,21.13,21.15,21.05,21.11,1023535.0
2021-12-22 11:10:00,21.11,21.2,21.08,21.18,814515.0,21.11,21.2,21.08,21.18,814515.0
2021-12-22 11:15:00,21.17,21.24,21.13,21.22,700227.0,21.17,21.24,21.13,21.22,700227.0
2021-12-22 11:20:00,21.22,21.25,21.09,21.11,884000.0,21.22,21.25,21.09,21.11,884000.0
2021-12-22 11:25:00,21.11,21.19,21.08,21.14,696274.0,21.11,21.19,21.08,21.14,696274.0
2021-12-22 11:30:00,21.14,21.2,21.11,21.2,622205.0,21.14,21.2,21.11,21.2,622205.0
2021-12-22 11:35:00,21.2,21.28,21.18,21.26,756377.0,21.2,21.28,21.18,21.26,756377.0
2021-12-22 11:40:00,21.27,21.29,21.19,21.2,634795.0,21.27,21.29,21.19,21.2,634795.0
2021-12-22 11:45:00,21.2,21.25,21.13,21.23,671756.0,21.2,21.25,21.13,21.23,671756.0
2021-12-22 11:50:00,21.23,21.24,21.18,21.21,314607.0,21.23,21.24,21.18,21.21,314607.0
2021-12-22 11:55:00,21.21,21.25,21.19,21.23,384107.0,21.21,21.25,21.19,21.23,384107.0
2021-12-22 12:00:00,21.23,21.29,21.2,21.27,428633.0,21.23,21.29,21.2,21.27,428633.0
2021-12-22 12:05:00,21.28,21.3,21.24,21.26,557484.0,21.28,21.3,21.24,21.26,557484.0
2021-12-22 12:10:00,21.25,21.26,21.19,21.21,516166.0,21.25,21.26,21.19,21.21,516166.0
2021-12-22 12:15:00,21.21,21.25,21.16,21.2,493966.0,21.21,21.25,21.16,21.2,493966.0
2021-12-22 12:20:00,21.21,21.27,21.19,21.26,372885.0,21.21,21.27,21.19,21.26,372885.0
2021-12-22 12:25:00,21.27,21.34,21.24,21.34,719079.0,21.27,21.34,21.24,21.34,719079.0
2021-12-22 12:30:00,21.34,21.35,21.28,21.33,526551.0,21.34,21.35,21.28,21.33,526551.0
2021-12-22 12:35:00,21.34,21.42,21.32,21.41,1253584.0,21.34,21.42,21.32,21.41,1253584.0
2021-12-22 12:40:00,21.41,21.42,21.35,21.38,787320.0,21.41,21.42,21.35,21.38,787320.0
2021-12-22 12:45:00,21.39,21.39,21.34,21.39,378894.0,21.39,21.39,21.34,21.39,378894.0
2021-12-22 12:50:00,21.38,21.47,21.37,21.46,412985.0,21.38,21.47,21.37,21.46,412985.0
2021-12-22 12:55:00,21.45,21.46,21.41,21.43,424450.0,21.45,21.46,21.41,21.43,424450.0
2021-12-22 13:00:00,21.43,21.45,21.38,21.43,354632.0,21.43,21.45,21.38,21.43,354632.0
2021-12-22 13:05:00,21.42,21.49,21.38,21.48,780765.0,21.42,21.49,21.38,21.48,780765.0
2021-12-22 13:10:00,21.49,21.49,21.43,21.44,347002.0,21.49,21.49,21.43,21.44,347002.0
2021-12-22 13:15:00,21.44,21.5,21.43,21.48,291529.0,21.44,21.5,21.43,21.48,291529.0
2021-12-22 13:20:00,21.48,21.5,21.46,21.46,321296.0,21.48,21.5,21.46,21.46,321296.0
2021-12-22 13:25:00,21.47,21.48,21.43,21.46,473935.0,21.47,21.48,21.43,21.46,473935.0
2021-12-22 13:30:00,21.46,21.47,21.41,21.41,327517.0,21.46,21.47,21.41,21.41,327517.0
2021-12-22 13:35:00,21.41,21.42,21.34,21.36,458592.0,21.41,21.42,21.34,21.36,458592.0
2021-12-22 13:40:00,21.36,21.4,21.32,21.39,380078.0,21.36,21.4,21.32,21.39,380078.0
2021-12-22 13:45:00,21.39,21.43,21.36,21.43,269093.0,21.39,21.43,21.36,21.43,269093.0
2021-12-22 13:50:00,21.43,21.44,21.37,21.41,306105.0,21.43,21.44,21.37,21.41,306105.0
2021-12-22 13:55:00,21.4,21.43,21.38,21.39,255382.0,21.4,21.43,21.38,21.39,255382.0
2021-12-22 14:00:00,21.39,21.4,21.28,21.34,714005.0,21.39,21.4,21.28,21.34,714005.0
2021-12-22 14:05:00,21.33,21.37,21.31,21.32,323247.0,21.33,21.37,21.31,21.32,323247.0
2021-12-22 14:10:00,21.33,21.38,21.32,21.32,267535.0,21.33,21.38,21.32,21.32,267535.0
2021-12-22 14:15:00,21.32,21.34,21.31,21.34,201785.0,21.32,21.34,21.31,21.34,201785.0
2021-12-22 14:20:00,21.34,21.35,21.3,21.31,219100.0,21.34,21.35,21.3,21.31,219100.0
2021-12-22 14:25:00,21.3,21.31,21.23,21.23,396653.0,21.3,21.31,21.23,21.23,396653.0
2021-12-22 14:30:00,21.23,21.29,21.23,21.28,229923.0,21.23,21.29,21.23,21.28,229923.0
2021-12-22 14:35:00,21.29,21.29,21.26,21.28,198714.0,21.29,21.29,21.26,21.28,198714.0
2021-12-22 14:40:00,21.28,21.31,21.26,21.28,284555.0,21.28,21.31,21.26,21.28,284555.0
2021-12-22 14:45:00,21.29,21.34,21.28,21.33,155868.0,21.29,21.34,21.28,21.33,155868.0
2021-12-22 14:50:00,21.33,21.35,21.32,21.35,245289.0,21.33,21.35,21.32,21.35,245289.0
2021-12-22 14:55:00,21.34,21.37,21.33,21.34,243705.0,21.34,21.37,21.33,21.34,243705.0
2021-12-22 15:00:00,21.34,21.36,21.29,21.3,260553.0,21.34,21.36,21.29,21.3,260553.0
2021-12-22 15:05:00,21.3,21.33,21.25,21.28,281133.0,21.3,21.33,21.25,21.28,281133.0
2021-12-22 15:10:00,21.28,21.31,21.25,21.28,199371.0,21.28,21.31,21.25,21.28,199371.0
2021-12-22 15:15:00,21.29,21.31,21.19,21.2,480686.0,21.29,21.31,21.19,21.2,480686.0
2021-12-22 15:20:00,21.21,21.32,21.19,21.25,916081.0,21.21,21.32,21.19,21.25,916081.0
2021-12-22 15:25:00,21.26,21.29,21.24,21.27,234912.0,21.26,21.29,21.24,21.27,234912.0
2021-12-22 15:30:00,21.27,21.31,21.21,21.21,457230.0,21.27,21.31,21.21,21.21,457230.0
2021-12-22 15:35:00,21.21,21.25,21.19,21.23,428109.0,21.21,21.25,21.19,21.23,428109.0
2021-12-22 15:40:00,21.23,21.25,21.18,21.22,676289.0,21.23,21.25,21.18,21.22,676289.0
2021-12-22 15:45:00,21.21,21.26,21.21,21.24,628892.0,21.21,21.26,21.21,21.24,628892.0
2021-12-22 15:50:00,21.24,21.27,21.23,21.24,663772.0,21.24,21.27,21.23,21.24,663772.0
2021-12-22 15:55:00,21.25,21.27,21.23,21.27,1200095.0,21.25,21.27,21.23,21.27,1200095.0
2021-12-23 09:30:00,21.54,21.78,21.37,21.51,2683557.0,21.54,21.78,21.37,21.51,2683557.0
2021-12-23 09:35:00,21.52,21.54,21.27,21.28,1640843.0,21.52,21.54,21.27,21.28,1640843.0
2021-12-23 09:40:00,21.27,21.29,21.07,21.08,1751974.0,21.27,21.29,21.07,21.08,1751974.0
2021-12-23 09:45:00,21.08,21.08,20.9,21.0,1442145.0,21.08,21.08,20.9,21.0,1442145.0
2021-12-23 09:50:00,21.0,21.17,20.96,21.09,1091776.0,21.0,21.17,20.96,21.09,1091776.0
2021-12-23 09:55:00,21.1,21.12,21.03,21.07,712176.0,21.1,21.12,21.03,21.07,712176.0
2021-12-23 10:00:00,21.07,21.07,20.94,20.94,735700.0,21.07,21.07,20.94,20.94,735700.0
2021-12-23 10:05:00,20.95,21.06,20.88,21.01,886878.0,20.95,21.06,20.88,21.01,886878.0
2021-12-23 10:10:00,21.01,21.14,21.0,21.12,642540.0,21.01,21.14,21.0,21.12,642540.0
2021-12-23 10:15:00,21.12,21.23,21.11,21.16,781744.0,21.12,21.23,21.11,21.16,781744.0
2021-12-23 10:20:00,21.15,21.16,21.03,21.04,592352.0,21.15,21.16,21.03,21.04,592352.0
2021-12-23 10:25:00,21.03,21.08,20.99,21.05,454770.0,21.03,21.08,20.99,21.05,454770.0
2021-12-23 10:30:00,21.04,21.16,21.03,21.08,729850.0,21.04,21.16,21.03,21.08,729850.0
2021-12-23 10:35:00,21.07,21.09,20.92,21.03,695492.0,21.07,21.09,20.92,21.03,695492.0
2021-12-23 10:40:00,21.02,21.07,20.96,21.05,536855.0,21.02,21.07,20.96,21.05,536855.0
2021-12-23 10:45:00,21.06,21.08,21.0,21.06,169173.0,21.06,21.08,21.0,21.06,169173.0
2021-12-23 10:50:00,21.06,21.08,21.01,21.06,217580.0,21.06,21.08,21.01,21.06,217580.0
2021-12-23 10:55:00,21.07,21.07,21.01,21.04,273296.0,21.07,21.07,21.01,21.04,273296.0
2021-12-23 11:00:00,21.04,21.12,21.04,21.08,299371.0,21.04,21.12,21.04,21.08,299371.0
2021-12-23 11:05:00,21.08,21.11,21.06,21.08,247134.0,21.08,21.11,21.06,21.08,247134.0
2021-12-23 11:10:00,21.09,21.14,21.04,21.14,296173.0,21.09,21.14,21.04,21.14,296173.0
2021-12-23 11:15:00,21.14,21.2,21.13,21.19,515402.0,21.14,21.2,21.13,21.19,515402.0
2021-12-23 11:20:00,21.2,21.26,21.18,21.25,561255.0,21.2,21.26,21.18,21.25,561255.0
2021-12-23 11:25:00,21.26,21.34,21.23,21.25,700556.0,21.26,21.34,21.23,21.25,700556.0
2021-12-23 11:30:00,21.25,21.31,21.15,21.18,554326.0,21.25,21.31,21.15,21.18,554326.0
2021-12-23 11:35:00,21.17,21.24,21.16,21.2,322720.0,21.17,21.24,21.16,21.2,322720.0
2021-12-23 11:40:00,21.2,21.2,21.15,21.16,248868.0,21.2,21.2,21.15,21.16,248868.0
2021-12-23 11:45:00,21.16,21.22,21.12,21.13,358837.0,21.16,21.22,21.12,21.13,358837.0
2021-12-23 11:50:00,21.14,21.15,21.06,21.08,233903.0,21.14,21.15,21.06,21.08,233903.0
2021-12-23 11:55:00,21.08,21.11,21.06,21.1,226519.0,21.08,21.11,21.06,21.1,226519.0
2021-12-23 12:00:00,21.1,21.15,21.09,21.13,242571.0,21.1,21.15,21.09,21.13,242571.0
2021-12-23 12:05:00,21.13,21.16,21.11,21.13,185046.0,21.13,21.16,21.11,21.13,185046.0
2021-12-23 12:10:00,21.13,21.17,21.1,21.14,256088.0,21.13,21.17,21.1,21.14,256088.0
2021-12-23 12:15:00,21.14,21.18,21.11,21.12,266755.0,21.14,21.18,21.11,21.12,266755.0
2021-12-23 12:20:00,21.12,21.17,21.1,21.17,198748.0,21.12,21.17,21.1,21.17,198748.0
2021-12-23 12:25:00,21.17,21.23,21.16,21.23,281258.0,21.17,21.23,21.16,21.23,281258.0
2021-12-23 12:30:00,21.22,21.28,21.22,21.23,352574.0,21.22,21.28,21.22,21.23,352574.0
2021-12-23 12:35:00,21.23,21.26,21.21,21.23,182216.0,21.23,21.26,21.21,21.23,182216.0
2021-12-23 12:40:00,21.23,21.25,21.2,21.24,177360.0,21.23,21.25,21.2,21.24,177360.0
2021-12-23 12:45:00,21.24,21.28,21.24,21.26,308595.0,21.24,21.28,21.24,21.26,308595.0
2021-12-23 12:50:00,21.25,21.26,21.21,21.22,209844.0,21.25,21.26,21.21,21.22,209844.0
2021-12-23 12:55:00,21.23,21.27,21.21,21.26,197252.0,21.23,21.27,21.21,21.26,197252.0
2021-12-23 13:00:00,21.27,21.3,21.25,21.28,249148.0,21.27,21.3,21.25,21.28,249148.0
2021-12-23 13:05:00,21.27,21.31,21.25,21.3,229243.0,21.27,21.31,21.25,21.3,229243.0
2021-12-23 13:10:00,21.31,21.33,21.3,21.32,228324.0,21.31,21.33,21.3,21.32,228324.0
2021-12-23 13:15:00,21.33,21.36,21.32,21.36,203318.0,21.33,21.36,21.32,21.36,203318.0
2021-12-23 13:20:00,21.36,21.36,21.29,21.3,181698.0,21.36,21.36,21.29,21.3,181698.0
2021-12-23 13:25:00,21.3,21.33,21.3,21.32,203306.0,21.3,21.33,21.3,21.32,203306.0
2021-12-23 13:30:00,21.32,21.33,21.26,21.27,186859.0,21.32,21.33,21.26,21.27,186859.0
2021-12-23 13:35:00,21.27,21.31,21.25,21.29,175138.0,21.27,21.31,21.25,21.29,175138.0
2021-12-23 13:40:00,21.3,21.33,21.28,21.32,156190.0,21.3,21.33,21.28,21.32,156190.0
2021-12-23 13:45:00,21.32,21.32,21.28,21.3,145634.0,21.32,21.32,21.28,21.3,145634.0
2021-12-23 13:50:00,21.3,21.32,21.27,21.32,86434.0,21.3,21.32,21.27,21.32,86434.0
2021-12-23 13:55:00,21.31,21.32,21.27,21.27,121414.0,21.31,21.32,21.27,21.27,121414.0
2021-12-23 14:00:00,21.28,21.29,21.23,21.23,159765.0,21.28,21.29,21.23,21.23,159765.0
2021-12-23 14:05:00,21.24,21.26,21.19,21.19,289458.0,21.24,21.26,21.19,21.19,289458.0
2021-12-23 14:10:00,21.2,21.22,21.18,21.18,163857.0,21.2,21.22,21.18,21.18,163857.0
2021-12-23 14:15:00,21.18,21.19,21.14,21.19,214687.0,21.18,21.19,21.14,21.19,214687.0
2021-12-23 14:20:00,21.19,21.22,21.18,21.2,203971.0,21.19,21.22,21.18,21.2,203971.0
2021-12-23 14:25:00,21.21,21.21,21.16,21.21,162987.0,21.21,21.21,21.16,21.21,162987.0
2021-12-23 14:30:00,21.21,21.24,21.2,21.24,171172.0,21.21,21.24,21.2,21.24,171172.0
2021-12-23 14:35:00,21.23,21.24,21.2,21.21,195594.0,21.23,21.24,21.2,21.21,195594.0
2021-12-23 14:40:00,21.22,21.25,21.2,21.25,192952.0,21.22,21.25,21.2,21.25,192952.0
2021-12-23 14:45:00,21.25,21.26,21.21,21.21,338005.0,21.25,21.26,21.21,21.21,338005.0
2021-12-23 14:50:00,21.21,21.23,21.16,21.18,214326.0,21.21,21.23,21.16,21.18,214326.0
2021-12-23 14:55:00,21.18,21.2,21.18,21.18,135904.0,21.18,21.2,21.18,21.18,135904.0
2021-12-23 15:00:00,21.18,21.19,21.07,21.08,440186.0,21.18,21.19,21.07,21.08,440186.0
2021-12-23 15:05:00,21.09,21.11,21.07,21.07,300334.0,21.09,21.11,21.07,21.07,300334.0
2021-12-23 15:10:00,21.07,21.1,21.07,21.1,218125.0,21.07,21.1,21.07,21.1,218125.0
2021-12-23 15:15:00,21.1,21.11,21.05,21.08,278418.0,21.1,21.11,21.05,21.08,278418.0
2021-12-23 15:20:00,21.09,21.1,21.07,21.1,205233.0,21.09,21.1,21.07,21.1,205233.0
2021-12-23 15:25:00,21.1,21.15,21.09,21.14,410643.0,21.1,21.15,21.09,21.14,410643.0
2021-12-23 15:30:00,21.14,21.23,21.12,21.22,342540.0,21.14,21.23,21.12,21.22,342540.0
2021-12-23 15:35:00,21.21,21.26,21.2,21.26,455456.0,21.21,21.26,21.2,21.26,455456.0
2021-12-23 15:40:00,21.26,21.26,21.22,21.24,332268.0,21.26,21.26,21.22,21.24,332268.0
2021-12-23 15:45:00,21.24,21.27,21.22,21.25,393785.0,21.24,21.27,21.22,21.25,393785.0
2021-12-23 15:50:00,21.26,21.3,21.25,21.27,570174.0,21.26,21.3,21.25,21.27,570174.0
2021-12-23 15:55:00,21.27,21.27,21.18,21.2,1722744.0,21.27,21.27,21.18,21.2,1722744.0
2021-12-27 09:30:00,20.34,20.34,20.1,20.19,2227090.0,20.34,20.34,20.1,20.19,2227090.0
2021-12-27 09:35:00,20.18,20.46,20.03,20.33,2093072.0,20.18,20.46,20.03,20.33,2093072.0
2021-12-27 09:40:00,20.34,20.61,20.32,20.55,1272213.0,20.34,20.61,20.32,20.55,1272213.0
2021-12-27 09:45:00,20.55,20.8,20.47,20.76,1243992.0,20.55,20.8,20.47,20.76,1243992.0
2021-12-27 09:50:00,20.74,20.78,20.54,20.55,1004728.0,20.74,20.78,20.54,20.55,1004728.0
2021-12-27 09:55:00,20.55,20.58,20.42,20.55,1127239.0,20.55,20.58,20.42,20.55,1127239.0
2021-12-27 10:00:00,20.54,20.55,20.43,20.52,663185.0,20.54,20.55,20.43,20.52,663185.0
2021-12-27 10:05:00,20.52,20.67,20.5,20.66,808483.0,20.52,20.67,20.5,20.66,808483.0
2021-12-27 10:10:00,20.67,20.79,20.64,20.73,800757.0,20.67,20.79,20.64,20.73,800757.0
2021-12-27 10:15:00,20.73,20.81,20.69,20.8,679870.0,20.73,20.81,20.69,20.8,679870.0
2021-12-27 10:20:00,20.8,20.86,20.76,20.83,520917.0,20.8,20.86,20.76,20.83,520917.0
2021-12-27 10:25:00,20.84,20.84,20.73,20.75,459708.0,20.84,20.84,20.73,20.75,459708.0
2021-12-27 10:30:00,20.76,20.81,20.71,20.8,385336.0,20.76,20.81,20.71,20.8,385336.0
2021-12-27 10:35:00,20.79,20.82,20.72,20.8,336812.0,20.79,20.82,20.72,20.8,336812.0
2021-12-27 10:40:00,20.8,20.82,20.75,20.8,344295.0,20.8,20.82,20.75,20.8,344295.0
2021-12-27 10:45:00,20.79,20.91,20.79,20.89,739203.0,20.79,20.91,20.79,20.89,739203.0
2021-12-27 10:50:00,20.89,20.96,20.88,20.92,440811.0,20.89,20.96,20.88,20.92,440811.0
2021-12-27 10:55:00,20.92,21.03,20.91,21.0,724039.0,20.92,21.03,20.91,21.0,724039.0
2021-12-27 11:00:00,21.0,21.08,20.96,21.06,490898.0,21.0,21.08,20.96,21.06,490898.0
2021-12-27 11:05:00,21.06,21.06,20.96,20.98,572694.0,21.06,21.06,20.96,20.98,572694.0
2021-12-27 11:10:00,20.98,21.02,20.97,21.01,238361.0,20.98,21.02,20.97,21.01,238361.0
2021-12-27 11:15:00,21.01,21.05,20.94,20.95,499681.0,21.01,21.05,20.94,20.95,499681.0
2021-12-27 11:20:00,20.95,21.0,20.93,20.97,256389.0,20.95,21.0,20.93,20.97,256389.0
2021-12-27 11:25:00,20.97,21.09,20.96,21.05,514422.0,20.97,21.09,20.96,21.05,514422.0
2021-12-27 11:30:00,21.04,21.06,20.99,21.0,457456.0,21.04,21.06,20.99,21.0,457456.0
2021-12-27 11:35:00,21.0,21.09,20.99,21.07,607786.0,21.0,21.09,20.99,21.07,607786.0
2021-12-27 11:40:00,21.07,21.13,21.05,21.11,625988.0,21.07,21.13,21.05,21.11,625988.0
2021-12-27 11:45:00,21.12,21.12,21.03,21.05,295634.0,21.12,21.12,21.03,21.05,295634.0
2021-12-27 11:50:00,21.05,21.05,21.0,21.04,186292.0,21.05,21.05,21.0,21.04,186292.0
2021-12-27 11:55:00,21.04,21.05,21.01,21.02,122881.0,21.04,21.05,21.01,21.02,122881.0
2021-12-27 12:00:00,21.02,21.04,20.93,20.94,441686.0,21.02,21.04,20.93,20.94,441686.0
2021-12-27 12:05:00,20.93,20.98,20.91,20.96,387083.0,20.93,20.98,20.91,20.96,387083.0
2021-12-27 12:10:00,20.96,20.98,20.94,20.96,237273.0,20.96,20.98,20.94,20.96,237273.0
2021-12-27 12:15:00,20.96,20.98,20.9,20.94,468764.0,20.96,20.98,20.9,20.94,468764.0
2021-12-27 12:20:00,20.94,20.95,20.87,20.89,329968.0,20.94,20.95,20.87,20.89,329968.0
2021-12-27 12:25:00,20.9,20.9,20.85,20.86,213156.0,20.9,20.9,20.85,20.86,213156.0
2021-12-27 12:30:00,20.86,20.88,20.82,20.82,315911.0,20.86,20.88,20.82,20.82,315911.0
2021-12-27 12:35:00,20.82,20.83,20.77,20.8,290660.0,20.82,20.83,20.77,20.8,290660.0
2021-12-27 12:40:00,20.8,20.84,20.78,20.82,176471.0,20.8,20.84,20.78,20.82,176471.0
2021-12-27 12:45:00,20.82,20.89,20.81,20.88,309620.0,20.82,20.89,20.81,20.88,309620.0
2021-12-27 12:50:00,20.88,20.89,20.83,20.86,153334.0,20.88,20.89,20.83,20.86,153334.0
2021-12-27 12:55:00,20.87,20.92,20.86,20.91,121048.0,20.87,20.92,20.86,20.91,121048.0
2021-12-27 13:00:00,20.92,20.92,20.86,20.89,158392.0,20.92,20.92,20.86,20.89,158392.0
2021-12-27 13:05:00,20.89,20.95,20.88,20.93,191686.0,20.89,20.95,20.88,20.93,191686.0
2021-12-27 13:10:00,20.94,20.96,20.92,20.94,163078.0,20.94,20.96,20.92,20.94,163078.0
2021-12-27 13:15:00,20.95,20.98,20.93,20.96,201776.0,20.95,20.98,20.93,20.96,201776.0
2021-12-27 13:20:00,20.96,20.98,20.91,20.92,149566.0,20.96,20.98,20.91,20.92,149566.0
2021-12-27 13:25:00,20.93,20.95,20.88,20.89,326130.0,20.93,20.95,20.88,20.89,326130.0
2021-12-27 13:30:00,20.89,20.94,20.89,20.92,213980.0,20.89,20.94,20.89,20.92,213980.0
2021-12-27 13:35:00,20.92,20.94,20.89,20.92,164905.0,20.92,20.94,20.89,20.92,164905.0
2021-12-27 13:40:00,20.92,20.92,20.87,20.89,223313.0,20.92,20.92,20.87,20.89,223313.0
2021-12-27 13:45:00,20.88,20.89,20.86,20.88,141607.0,20.88,20.89,20.86,20.88,141607.0
2021-12-27 13:50:00,20.88,20.9,20.86,20.89,164529.0,20.88,20.9,20.86,20.89,164529.0
2021-12-27 13:55:00,20.89,20.93,20.89,20.92,148805.0,20.89,20.93,20.89,20.92,148805.0
2021-12-27 14:00:00,20.92,20.92,20.88,20.91,107412.0,20.92,20.92,20.88,20.91,107412.0
2021-12-27 14:05:00,20.91,20.91,20.85,20.88,247404.0,20.91,20.91,20.85,20.88,247404.0
2021-12-27 14:10:00,20.87,20.88,20.83,20.85,156116.0,20.87,20.88,20.83,20.85,156116.0
2021-12-27 14:15:00,20.84,20.86,20.84,20.84,127285.0,20.84,20.86,20.84,20.84,127285.0
2021-12-27 14:20:00,20.85,20.87,20.8,20.83,361887.0,20.85,20.87,20.8,20.83,361887.0
2021-12-27 14:25:00,20.84,20.87,20.83,20.86,157926.0,20.84,20.87,20.83,20.86,157926.0
2021-12-27 14:30:00,20.87,20.9,20.85,20.87,182072.0,20.87,20.9,20.85,20.87,182072.0
2021-12-27 14:35:00,20.87,20.89,20.86,20.89,76384.0,20.87,20.89,20.86,20.89,76384.0
2021-12-27 14:40:00,20.89,20.9,20.86,20.87,172463.0,20.89,20.9,20.86,20.87,172463.0
2021-12-27 14:45:00,20.86,20.88,20.84,20.86,206729.0,20.86,20.88,20.84,20.86,206729.0
2021-12-27 14:50:00,20.87,20.89,20.86,20.87,163486.0,20.87,20.89,20.86,20.87,163486.0
2021-12-27 14:55:00,20.87,20.89,20.85,20.87,129800.0,20.87,20.89,20.85,20.87,129800.0
2021-12-27 15:00:00,20.88,20.9,20.85,20.89,202323.0,20.88,20.9,20.85,20.89,202323.0
2021-12-27 15:05:00,20.89,20.92,20.87,20.91,189979.0,20.89,20.92,20.87,20.91,189979.0
2021-12-27 15:10:00,20.91,20.92,20.9,20.91,169520.0,20.91,20.92,20.9,20.91,169520.0
2021-12-27 15:15:00,20.9,20.94,20.9,20.92,258605.0,20.9,20.94,20.9,20.92,258605.0
2021-12-27 15:20:00,20.92,20.93,20.88,20.9,199026.0,20.92,20.93,20.88,20.9,199026.0
2021-12-27 15:25:00,20.89,20.93,20.89,20.9,157227.0,20.89,20.93,20.89,20.9,157227.0
2021-12-27 15:30:00,20.91,20.91,20.82,20.83,327783.0,20.91,20.91,20.82,20.83,327783.0
2021-12-27 15:35:00,20.84,20.85,20.82,20.85,231849.0,20.84,20.85,20.82,20.85,231849.0
2021-12-27 15:40:00,20.85,20.94,20.84,20.93,474152.0,20.85,20.94,20.84,20.93,474152.0
2021-12-27 15:45:00,20.93,20.95,20.91,20.92,414524.0,20.93,20.95,20.91,20.92,414524.0
2021-12-27 15:50:00,20.91,20.96,20.91,20.93,546023.0,20.91,20.96,20.91,20.93,546023.0
2021-12-27 15:55:00,20.94,20.99,20.92,20.95,1193134.0,20.94,20.99,20.92,20.95,1193134.0
2021-12-28 09:30:00,20.64,21.21,20.51,21.16,2087122.0,20.64,21.21,20.51,21.16,2087122.0
2021-12-28 09:35:00,21.15,21.42,21.15,21.41,1644509.0,21.15,21.42,21.15,21.41,1644509.0
2021-12-28 09:40:00,21.4,21.57,21.4,21.5,1549006.0,21.4,21.57,21.4,21.5,1549006.0
2021-12-28 09:45:00,21.49,21.53,21.37,21.42,995633.0,21.49,21.53,21.37,21.42,995633.0
2021-12-28 09:50:00,21.41,21.57,21.36,21.55,1001539.0,21.41,21.57,21.36,21.55,1001539.0
2021-12-28 09:55:00,21.55,21.69,21.51,21.6,983927.0,21.55,21.69,21.51,21.6,983927.0
2021-12-28 10:00:00,21.59,21.8,21.56,21.79,1220816.0,21.59,21.8,21.56,21.79,1220816.0
2021-12-28 10:05:00,21.79,21.8,21.65,21.66,915345.0,21.79,21.8,21.65,21.66,915345.0
2021-12-28 10:10:00,21.66,21.78,21.66,21.7,650523.0,21.66,21.78,21.66,21.7,650523.0
2021-12-28 10:15:00,21.69,21.77,21.66,21.68,718628.0,21.69,21.77,21.66,21.68,718628.0
2021-12-28 10:20:00,21.68,21.74,21.62,21.64,894779.0,21.68,21.74,21.62,21.64,894779.0
2021-12-28 10:25:00,21.64,21.73,21.61,21.67,487010.0,21.64,21.73,21.61,21.67,487010.0
2021-12-28 10:30:00,21.67,21.77,21.65,21.74,653833.0,21.67,21.77,21.65,21.74,653833.0
2021-12-28 10:35:00,21.74,21.77,21.57,21.58,631578.0,21.74,21.77,21.57,21.58,631578.0
2021-12-28 10:40:00,21.59,21.64,21.56,21.6,390907.0,21.59,21.64,21.56,21.6,390907.0
2021-12-28 10:45:00,21.59,21.6,21.52,21.53,488449.0,21.59,21.6,21.52,21.53,488449.0
2021-12-28 10:50:00,21.53,21.53,21.43,21.44,480095.0,21.53,21.53,21.43,21.44,480095.0
2021-12-28 10:55:00,21.43,21.46,21.39,21.4,468899.0,21.43,21.46,21.39,21.4,468899.0
2021-12-28 11:00:00,21.4,21.41,21.33,21.35,468647.0,21.4,21.41,21.33,21.35,468647.0
2021-12-28 11:05:00,21.34,21.35,21.26,21.27,462885.0,21.34,21.35,21.26,21.27,462885.0
2021-12-28 11:10:00,21.26,21.31,21.22,21.28,460074.0,21.26,21.31,21.22,21.28,460074.0
2021-12-28 11:15:00,21.27,21.28,21.15,21.17,433979.0,21.27,21.28,21.15,21.17,433979.0
2021-12-28 11:20:00,21.16,21.27,21.16,21.27,394005.0,21.16,21.27,21.16,21.27,394005.0
2021-12-28 11:25:00,21.27,21.29,21.22,21.26,357068.0,21.27,21.29,21.22,21.26,357068.0
2021-12-28 11:30:00,21.26,21.34,21.23,21.32,386700.0,21.26,21.34,21.23,21.32,386700.0
2021-12-28 11:35:00,21.32,21.34,21.28,21.33,398017.0,21.32,21.34,21.28,21.33,398017.0
2021-12-28 11:40:00,21.32,21.35,21.26,21.28,276279.0,21.32,21.35,21.26,21.28,276279.0
2021-12-28 11:45:00,21.29,21.29,21.25,21.29,157801.0,21.29,21.29,21.25,21.29,157801.0
2021-12-28 11:50:00,21.29,21.38,21.28,21.37,302599.0,21.29,21.38,21.28,21.37,302599.0
2021-12-28 11:55:00,21.37,21.37,21.34,21.36,114585.0,21.37,21.37,21.34,21.36,114585.0
2021-12-28 12:00:00,21.36,21.36,21.21,21.23,418073.0,21.36,21.36,21.21,21.23,418073.0
2021-12-28 12:05:00,21.23,21.25,21.19,21.19,170356.0,21.23,21.25,21.19,21.19,170356.0
2021-12-28 12:10:00,21.19,21.22,21.19,21.21,130069.0,21.19,21.22,21.19,21.21,130069.0
2021-12-28 12:15:00,21.21,21.22,21.13,21.18,307050.0,21.21,21.22,21.13,21.18,307050.0
2021-12-28 12:20:00,21.18,21.25,21.17,21.24,246906.0,21.18,21.25,21.17,21.24,246906.0
2021-12-28 12:25:00,21.25,21.26,21.19,21.19,317959.0,21.25,21.26,21.19,21.19,317959.0
2021-12-28 12:30:00,21.19,21.23,21.16,21.18,228278.0,21.19,21.23,21.16,21.18,228278.0
2021-12-28 12:35:00,21.18,21.22,21.15,21.19,234257.0,21.18,21.22,21.15,21.19,234257.0
2021-12-28 12:40:00,21.19,21.21,21.09,21.17,794778.0,21.19,21.21,21.09,21.17,794778.0
2021-12-28 12:45:00,21.16,21.17,21.09,21.12,421150.0,21.16,21.17,21.09,21.12,421150.0
2021-12-28 12:50:00,21.12,21.16,21.04,21.05,462506.0,21.12,21.16,21.04,21.05,462506.0
2021-12-28 12:55:00,21.05,21.1,21.05,21.09,278178.0,21.05,21.1,21.05,21.09,278178.0
2021-12-28 13:00:00,21.1,21.13,21.07,21.12,191080.0,21.1,21.13,21.07,21.12,191080.0
2021-12-28 13:05:00,21.12,21.12,21.08,21.09,119186.0,21.12,21.12,21.08,21.09,119186.0
2021-12-28 13:10:00,21.08,21.18,21.07,21.12,284590.0,21.08,21.18,21.07,21.12,284590.0
2021-12-28 13:15:00,21.12,21.15,21.11,21.12,172806.0,21.12,21.15,21.11,21.12,172806.0
2021-12-28 13:20:00,21.12,21.14,21.1,21.13,186264.0,21.12,21.14,21.1,21.13,186264.0
2021-12-28 13:25:00,21.14,21.14,21.08,21.13,160268.0,21.14,21.14,21.08,21.13,160268.0
2021-12-28 13:30:00,21.12,21.13,21.09,21.12,138477.0,21.12,21.13,21.09,21.12,138477.0
2021-12-28 13:35:00,21.12,21.13,21.08,21.09,270863.0,21.12,21.13,21.08,21.09,270863.0
2021-12-28 13:40:00,21.08,21.11,21.05,21.09,198804.0,21.08,21.11,21.05,21.09,198804.0
2021-12-28 13:45:00,21.09,21.1,21.06,21.09,154830.0,21.09,21.1,21.06,21.09,154830.0
2021-12-28 13:50:00,21.08,21.1,21.05,21.07,209524.0,21.08,21.1,21.05,21.07,209524.0
2021-12-28 13:55:00,21.07,21.08,21.02,21.05,248793.0,21.07,21.08,21.02,21.05,248793.0
2021-12-28 14:00:00,21.05,21.06,20.92,20.93,548620.0,21.05,21.06,20.92,20.93,548620.0
2021-12-28 14:05:00,20.93,20.99,20.92,20.98,305154.0,20.93,20.99,20.92,20.98,305154.0
2021-12-28 14:10:00,20.99,21.01,20.96,20.98,181849.0,20.99,21.01,20.96,20.98,181849.0
2021-12-28 14:15:00,20.98,21.03,20.96,21.03,284013.0,20.98,21.03,20.96,21.03,284013.0
2021-12-28 14:20:00,21.02,21.07,20.97,20.98,284090.0,21.02,21.07,20.97,20.98,284090.0
2021-12-28 14:25:00,20.98,21.03,20.95,21.0,258415.0,20.98,21.03,20.95,21.0,258415.0
2021-12-28 14:30:00,21.0,21.05,20.99,21.0,194139.0,21.0,21.05,20.99,21.0,194139.0
2021-12-28 14:35:00,21.0,21.02,20.98,21.0,155201.0,21.0,21.02,20.98,21.0,155201.0
2021-12-28 14:40:00,20.99,21.02,20.97,21.01,212754.0,20.99,21.02,20.97,21.01,212754.0
2021-12-28 14:45:00,21.0,21.02,20.97,20.98,102830.0,21.0,21.02,20.97,20.98,102830.0
2021-12-28 14:50:00,20.98,20.99,20.94,20.98,219807.0,20.98,20.99,20.94,20.98,219807.0
2021-12-28 14:55:00,20.99,21.0,20.97,20.98,113191.0,20.99,21.0,20.97,20.98,113191.0
2021-12-28 15:00:00,20.98,20.99,20.92,20.93,290690.0,20.98,20.99,20.92,20.93,290690.0
2021-12-28 15:05:00,20.93,20.94,20.89,20.92,225939.0,20.93,20.94,20.89,20.92,225939.0
2021-12-28 15:10:00,20.92,20.95,20.91,20.94,227225.0,20.92,20.95,20.91,20.94,227225.0
2021-12-28 15:15:00,20.93,20.94,20.89,20.91,180512.0,20.93,20.94,20.89,20.91,180512.0
2021-12-28 15:20:00,20.92,20.94,20.9,20.94,202624.0,20.92,20.94,20.9,20.94,202624.0
2021-12-28 15:25:00,20.94,21.02,20.93,21.0,429829.0,20.94,21.02,20.93,21.0,429829.0
2021-12-28 15:30:00,21.0,21.09,20.99,21.05,521592.0,21.0,21.09,20.99,21.05,521592.0
2021-12-28 15:35:00,21.05,21.09,21.0,21.01,323232.0,21.05,21.09,21.0,21.01,323232.0
2021-12-28 15:40:00,21.01,21.01,20.96,20.98,397321.0,21.01,21.01,20.96,20.98,397321.0
2021-12-28 15:45:00,20.97,21.0,20.96,20.99,445791.0,20.97,21.0,20.96,20.99,445791.0
2021-12-28 15:50:00,20.98,20.99,20.91,20.92,667061.0,20.98,20.99,20.91,20.92,667061.0
2021-12-28 15:55:00,20.92,20.93,20.88,20.91,1320320.0,20.92,20.93,20.88,20.91,1320320.0
2021-12-29 09:30:00,20.66,20.69,20.35,20.5,2672000.0,20.66,20.69,20.35,20.5,2672000.0
2021-12-29 09:35:00,20.5,20.62,20.35,20.53,1365751.0,20.5,20.62,20.35,20.53,1365751.0
2021-12-29 09:40:00,20.55,20.59,20.38,20.4,917851.0,20.55,20.59,20.38,20.4,917851.0
2021-12-29 09:45:00,20.41,20.43,20.28,20.36,952997.0,20.41,20.43,20.28,20.36,952997.0
2021-12-29 09:50:00,20.35,20.61,20.31,20.58,983522.0,20.35,20.61,20.31,20.58,983522.0
2021-12-29 09:55:00,20.57,20.59,20.51,20.56,632713.0,20.57,20.59,20.51,20.56,632713.0
2021-12-29 10:00:00,20.57,20.58,20.47,20.53,647629.0,20.57,20.58,20.47,20.53,647629.0
2021-12-29 10:05:00,20.53,20.57,20.46,20.53,395618.0,20.53,20.57,20.46,20.53,395618.0
2021-12-29 10:10:00,20.53,20.64,20.49,20.61,560896.0,20.53,20.64,20.49,20.61,560896.0
2021-12-29 10:15:00,20.6,20.74,20.52,20.7,1037332.0,20.6,20.74,20.52,20.7,1037332.0
2021-12-29 10:20:00,20.7,20.74,20.68,20.73,558760.0,20.7,20.74,20.68,20.73,558760.0
2021-12-29 10:25:00,20.72,20.72,20.61,20.62,553169.0,20.72,20.72,20.61,20.62,553169.0
2021-12-29 10:30:00,20.62,20.7,20.6,20.64,360532.0,20.62,20.7,20.6,20.64,360532.0
2021-12-29 10:35:00,20.63,20.68,20.57,20.59,272429.0,20.63,20.68,20.57,20.59,272429.0
2021-12-29 10:40:00,20.58,20.74,20.56,20.72,474089.0,20.58,20.74,20.56,20.72,474089.0
2021-12-29 10:45:00,20.72,20.79,20.71,20.74,471553.0,20.72,20.79,20.71,20.74,471553.0
2021-12-29 10:50:00,20.74,20.76,20.69,20.71,286968.0,20.74,20.76,20.69,20.71,286968.0
2021-12-29 10:55:00,20.71,20.77,20.7,20.75,363051.0,20.71,20.77,20.7,20.75,363051.0
2021-12-29 11:00:00,20.75,20.84,20.74,20.83,446177.0,20.75,20.84,20.74,20.83,446177.0
2021-12-29 11:05:00,20.83,20.89,20.81,20.85,422903.0,20.83,20.89,20.81,20.85,422903.0
2021-12-29 11:10:00,20.86,20.89,20.82,20.87,316494.0,20.86,20.89,20.82,20.87,316494.0
2021-12-29 11:15:00,20.86,20.88,20.82,20.88,230285.0,20.86,20.88,20.82,20.88,230285.0
2021-12-29 11:20:00,20.87,20.9,20.84,20.85,278910.0,20.87,20.9,20.84,20.85,278910.0
2021-12-29 11:25:00,20.86,20.86,20.73,20.76,461958.0,20.86,20.86,20.73,20.76,461958.0
2021-12-29 11:30:00,20.75,20.77,20.7,20.72,263821.0,20.75,20.77,20.7,20.72,263821.0
2021-12-29 11:35:00,20.73,20.76,20.7,20.74,226242.0,20.73,20.76,20.7,20.74,226242.0
2021-12-29 11:40:00,20.73,20.75,20.72,20.75,86717.0,20.73,20.75,20.72,20.75,86717.0
2021-12-29 11:45:00,20.75,20.78,20.72,20.73,143385.0,20.75,20.78,20.72,20.73,143385.0
2021-12-29 11:50:00,20.74,20.78,20.69,20.69,207235.0,20.74,20.78,20.69,20.69,207235.0
2021-12-29 11:55:00,20.69,20.78,20.68,20.77,252600.0,20.69,20.78,20.68,20.77,252600.0
2021-12-29 12:00:00,20.78,20.79,20.75,20.76,179971.0,20.78,20.79,20.75,20.76,179971.0
2021-12-29 12:05:00,20.76,20.78,20.75,20.77,118142.0,20.76,20.78,20.75,20.77,118142.0
2021-12-29 12:10:00,20.76,20.8,20.75,20.79,150972.0,20.76,20.8,20.75,20.79,150972.0
2021-12-29 12:15:00,20.78,20.79,20.74,20.75,114128.0,20.78,20.79,20.74,20.75,114128.0
2021-12-29 12:20:00,20.76,20.77,20.73,20.75,138438.0,20.76,20.77,20.73,20.75,138438.0
2021-12-29 12:25:00,20.75,20.81,20.74,20.79,210364.0,20.75,20.81,20.74,20.79,210364.0
2021-12-29 12:30:00,20.8,20.82,20.79,20.8,131838.0,20.8,20.82,20.79,20.8,131838.0
2021-12-29 12:35:00,20.8,20.82,20.79,20.8,202377.0,20.8,20.82,20.79,20.8,202377.0
2021-12-29 12:40:00,20.8,20.8,20.77,20.78,111975.0,20.8,20.8,20.77,20.78,111975.0
2021-12-29 12:45:00,20.79,20.79,20.73,20.78,184556.0,20.79,20.79,20.73,20.78,184556.0
2021-12-29 12:50:00,20.77,20.78,20.72,20.73,130697.0,20.77,20.78,20.72,20.73,130697.0
2021-12-29 12:55:00,20.74,20.75,20.72,20.73,107816.0,20.74,20.75,20.72,20.73,107816.0
2021-12-29 13:00:00,20.73,20.8,20.72,20.76,190258.0,20.73,20.8,20.72,20.76,190258.0
2021-12-29 13:05:00,20.77,20.8,20.75,20.77,169225.0,20.77,20.8,20.75,20.77,169225.0
2021-12-29 13:10:00,20.77,20.79,20.76,20.78,126867.0,20.77,20.79,20.76,20.78,126867.0
2021-12-29 13:15:00,20.79,20.81,20.75,20.8,126524.0,20.79,20.81,20.75,20.8,126524.0
2021-12-29 13:20:00,20.8,20.81,20.77,20.79,111960.0,20.8,20.81,20.77,20.79,111960.0
2021-12-29 13:25:00,20.8,20.84,20.79,20.83,116823.0,20.8,20.84,20.79,20.83,116823.0
2021-12-29 13:30:00,20.82,20.88,20.82,20.85,195804.0,20.82,20.88,20.82,20.85,195804.0
2021-12-29 13:35:00,20.85,20.88,20.83,20.84,155786.0,20.85,20.88,20.83,20.84,155786.0
2021-12-29 13:40:00,20.85,20.86,20.82,20.86,173664.0,20.85,20.86,20.82,20.86,173664.0
2021-12-29 13:45:00,20.86,20.87,20.8,20.82,179441.0,20.86,20.87,20.8,20.82,179441.0
2021-12-29 13:50:00,20.82,20.86,20.8,20.85,182234.0,20.82,20.86,20.8,20.85,182234.0
2021-12-29 13:55:00,20.84,20.85,20.81,20.83,132775.0,20.84,20.85,20.81,20.83,132775.0
2021-12-29 14:00:00,20.83,20.88,20.81,20.85,197621.0,20.83,20.88,20.81,20.85,197621.0
2021-12-29 14:05:00,20.85,20.86,20.83,20.85,93609.0,20.85,20.86,20.83,20.85,93609.0
2021-12-29 14:10:00,20.85,20.85,20.81,20.82,95810.0,20.85,20.85,20.81,20.82,95810.0
2021-12-29 14:15:00,20.82,20.84,20.82,20.82,66810.0,20.82,20.84,20.82,20.82,66810.0
2021-12-29 14:20:00,20.82,20.83,20.81,20.82,112033.0,20.82,20.83,20.81,20.82,112033.0
2021-12-29 14:25:00,20.83,20.85,20.8,20.82,214905.0,20.83,20.85,20.8,20.82,214905.0
2021-12-29 14:30:00,20.82,20.83,20.79,20.8,143226.0,20.82,20.83,20.79,20.8,143226.0
2021-12-29 14:35:00,20.8,20.81,20.76,20.78,102405.0,20.8,20.81,20.76,20.78,102405.0
2021-12-29 14:40:00,20.78,20.78,20.73,20.73,183608.0,20.78,20.78,20.73,20.73,183608.0
2021-12-29 14:45:00,20.73,20.77,20.73,20.74,112963.0,20.73,20.77,20.73,20.74,112963.0
2021-12-29 14:50:00,20.74,20.76,20.72,20.74,78480.0,20.74,20.76,20.72,20.74,78480.0
2021-12-29 14:55:00,20.74,20.76,20.74,20.75,128814.0,20.74,20.76,20.74,20.75,128814.0
2021-12-29 15:00:00,20.76,20.77,20.71,20.71,165790.0,20.76,20.77,20.71,20.71,165790.0
2021-12-29 15:05:00,20.71,20.72,20.69,20.71,128953.0,20.71,20.72,20.69,20.71,128953.0
2021-12-29 15:10:00,20.71,20.71,20.65,20.66,205637.0,20.71,20.71,20.65,20.66,205637.0
2021-12-29 15:15:00,20.66,20.68,20.64,20.66,203644.0,20.66,20.68,20.64,20.66,203644.0
2021-12-29 15:20:00,20.67,20.67,20.62,20.66,238056.0,20.67,20.67,20.62,20.66,238056.0
2021-12-29 15:25:00,20.65,20.67,20.63,20.67,131140.0,20.65,20.67,20.63,20.67,131140.0
2021-12-29 15:30:00,20.67,20.7,20.65,20.69,247478.0,20.67,20.7,20.65,20.69,247478.0
2021-12-29 15:35:00,20.69,20.7,20.65,20.68,263860.0,20.69,20.7,20.65,20.68,263860.0
2021-12-29 15:40:00,20.67,20.69,20.65,20.68,307952.0,20.67,20.69,20.65,20.68,307952.0
2021-12-29 15:45:00,20.67,20.75,20.67,20.73,533979.0,20.67,20.75,20.67,20.73,533979.0
2021-12-29 15:50:00,20.74,20.77,20.72,20.77,487711.0,20.74,20.77,20.72,20.77,487711.0
2021-12-29 15:55:00,20.77,20.8,20.74,20.8,991518.0,20.77,20.8,20.74,20.8,991518.0
2021-12-30 09:30:00,20.76,21.33,20.76,21.31,1572942.0,20.76,21.33,20.76,21.31,1572942.0
2021-12-30 09:35:00,21.31,21.44,21.25,21.3,1118705.0,21.31,21.44,21.25,21.3,1118705.0
2021-12-30 09:40:00,21.28,21.44,21.14,21.18,1125526.0,21.28,21.44,21.14,21.18,1125526.0
2021-12-30 09:45:00,21.18,21.28,21.13,21.27,588712.0,21.18,21.28,21.13,21.27,588712.0
2021-12-30 09:50:00,21.28,21.39,21.26,21.33,543370.0,21.28,21.39,21.26,21.33,543370.0
2021-12-30 09:55:00,21.33,21.45,21.24,21.4,626805.0,21.33,21.45,21.24,21.4,626805.0
2021-12-30 10:00:00,21.39,21.51,21.39,21.47,675199.0,21.39,21.51,21.39,21.47,675199.0
2021-12-30 10:05:00,21.47,21.51,21.37,21.4,460208.0,21.47,21.51,21.37,21.4,460208.0
2021-12-30 10:10:00,21.4,21.42,21.34,21.35,398534.0,21.4,21.42,21.34,21.35,398534.0
2021-12-30 10:15:00,21.35,21.38,21.29,21.37,495087.0,21.35,21.38,21.29,21.37,495087.0
2021-12-30 10:20:00,21.36,21.36,21.25,21.31,311597.0,21.36,21.36,21.25,21.31,311597.0
2021-12-30 10:25:00,21.31,21.32,21.23,21.24,300457.0,21.31,21.32,21.23,21.24,300457.0
2021-12-30 10:30:00,21.25,21.35,21.25,21.32,259076.0,21.25,21.35,21.25,21.32,259076.0
2021-12-30 10:35:00,21.32,21.35,21.17,21.2,707509.0,21.32,21.35,21.17,21.2,707509.0
2021-12-30 10:40:00,21.2,21.33,21.17,21.31,686638.0,21.2,21.33,21.17,21.31,686638.0
2021-12-30 10:45:00,21.3,21.35,21.28,21.29,326192.0,21.3,21.35,21.28,21.29,326192.0
2021-12-30 10:50:00,21.28,21.33,21.25,21.3,195305.0,21.28,21.33,21.25,21.3,195305.0
2021-12-30 10:55:00,21.3,21.42,21.3,21.38,515525.0,21.3,21.42,21.3,21.38,515525.0
2021-12-30 11:00:00,21.38,21.38,21.26,21.3,316998.0,21.38,21.38,21.26,21.3,316998.0
2021-12-30 11:05:00,21.3,21.32,21.27,21.28,166991.0,21.3,21.32,21.27,21.28,166991.0
2021-12-30 11:10:00,21.29,21.31,21.25,21.26,240541.0,21.29,21.31,21.25,21.26,240541.0
2021-12-30 11:15:00,21.25,21.32,21.18,21.2,521955.0,21.25,21.32,21.18,21.2,521955.0
2021-12-30 11:20:00,21.19,21.23,21.15,21.21,440926.0,21.19,21.23,21.15,21.21,440926.0
2021-12-30 11:25:00,21.2,21.26,21.16,21.23,328418.0,21.2,21.26,21.16,21.23,328418.0
2021-12-30 11:30:00,21.23,21.27,21.2,21.27,139968.0,21.23,21.27,21.2,21.27,139968.0
2021-12-30 11:35:00,21.27,21.28,21.23,21.27,153431.0,21.27,21.28,21.23,21.27,153431.0
2021-12-30 11:40:00,21.27,21.27,21.21,21.22,163886.0,21.27,21.27,21.21,21.22,163886.0
2021-12-30 11:45:00,21.23,21.28,21.19,21.27,198106.0,21.23,21.28,21.19,21.27,198106.0
2021-12-30 11:50:00,21.26,21.31,21.25,21.28,239894.0,21.26,21.31,21.25,21.28,239894.0
2021-12-30 11:55:00,21.27,21.31,21.26,21.3,188806.0,21.27,21.31,21.26,21.3,188806.0
2021-12-30 12:00:00,21.3,21.32,21.23,21.25,302812.0,21.3,21.32,21.23,21.25,302812.0
2021-12-30 12:05:00,21.25,21.28,21.14,21.17,524905.0,21.25,21.28,21.14,21.17,524905.0
2021-12-30 12:10:00,21.18,21.2,21.1,21.13,689395.0,21.18,21.2,21.1,21.13,689395.0
2021-12-30 12:15:00,21.12,21.19,20.9,20.96,2200988.0,21.12,21.19,20.9,20.96,2200988.0
2021-12-30 12:20:00,20.96,21.02,20.82,20.86,1848215.0,20.96,21.02,20.82,20.86,1848215.0
2021-12-30 12:25:00,20.87,20.9,20.56,20.62,2191497.0,20.87,20.9,20.56,20.62,2191497.0
2021-12-30 12:30:00,20.61,20.62,20.27,20.34,2393789.0,20.61,20.62,20.27,20.34,2393789.0
2021-12-30 12:35:00,20.34,20.55,20.33,20.4,1700268.0,20.34,20.55,20.33,20.4,1700268.0
2021-12-30 12:40:00,20.41,20.44,20.34,20.43,1002471.0,20.41,20.44,20.34,20.43,1002471.0
2021-12-30 12:45:00,20.43,20.66,20.42,20.63,1315887.0,20.43,20.66,20.42,20.63,1315887.0
2021-12-30 12:50:00,20.62,20.64,20.59,20.61,655852.0,20.62,20.64,20.59,20.61,655852.0
2021-12-30 12:55:00,20.61,20.72,20.51,20.69,950303.0,20.61,20.72,20.51,20.69,950303.0
2021-12-30 13:00:00,20.7,20.78,20.66,20.72,819427.0,20.7,20.78,20.66,20.72,819427.0
2021-12-30 13:05:00,20.73,20.79,20.7,20.77,671897.0,20.73,20.79,20.7,20.77,671897.0
2021-12-30 13:10:00,20.78,20.86,20.7,20.71,637537.0,20.78,20.86,20.7,20.71,637537.0
2021-12-30 13:15:00,20.71,20.74,20.63,20.66,581610.0,20.71,20.74,20.63,20.66,581610.0
2021-12-30 13:20:00,20.66,20.7,20.63,20.68,493690.0,20.66,20.7,20.63,20.68,493690.0
2021-12-30 13:25:00,20.67,20.69,20.61,20.64,328232.0,20.67,20.69,20.61,20.64,328232.0
2021-12-30 13:30:00,20.64,20.67,20.59,20.64,395840.0,20.64,20.67,20.59,20.64,395840.0
2021-12-30 13:35:00,20.64,20.65,20.54,20.56,401290.0,20.64,20.65,20.54,20.56,401290.0
2021-12-30 13:40:00,20.56,20.64,20.56,20.62,290671.0,20.56,20.64,20.56,20.62,290671.0
2021-12-30 13:45:00,20.62,20.66,20.59,20.64,208207.0,20.62,20.66,20.59,20.64,208207.0
2021-12-30 13:50:00,20.64,20.7,20.62,20.7,265939.0,20.64,20.7,20.62,20.7,265939.0
2021-12-30 13:55:00,20.69,20.72,20.66,20.71,396212.0,20.69,20.72,20.66,20.71,396212.0
2021-12-30 14:00:00,20.72,20.75,20.65,20.66,317288.0,20.72,20.75,20.65,20.66,317288.0
2021-12-30 14:05:00,20.66,20.67,20.55,20.59,545160.0,20.66,20.67,20.55,20.59,545160.0
2021-12-30 14:10:00,20.58,20.61,20.54,20.6,283994.0,20.58,20.61,20.54,20.6,283994.0
2021-12-30 14:15:00,20.6,20.64,20.58,20.63,241134.0,20.6,20.64,20.58,20.63,241134.0
2021-12-30 14:20:00,20.63,20.69,20.61,20.69,251089.0,20.63,20.69,20.61,20.69,251089.0
2021-12-30 14:25:00,20.69,20.73,20.68,20.73,327486.0,20.69,20.73,20.68,20.73,327486.0
2021-12-30 14:30:00,20.73,20.76,20.7,20.75,383947.0,20.73,20.76,20.7,20.75,383947.0
2021-12-30 14:35:00,20.74,20.74,20.68,20.7,244187.0,20.74,20.74,20.68,20.7,244187.0
2021-12-30 14:40:00,20.69,20.71,20.66,20.67,203589.0,20.69,20.71,20.66,20.67,203589.0
2021-12-30 14:45:00,20.67,20.69,20.64,20.67,203689.0,20.67,20.69,20.64,20.67,203689.0
2021-12-30 14:50:00,20.68,20.7,20.64,20.67,222102.0,20.68,20.7,20.64,20.67,222102.0
2021-12-30 14:55:00,20.67,20.7,20.66,20.69,173925.0,20.67,20.7,20.66,20.69,173925.0
2021-12-30 15:00:00,20.69,20.69,20.63,20.65,219456.0,20.69,20.69,20.63,20.65,219456.0
2021-12-30 15:05:00,20.65,20.65,20.55,20.55,348007.0,20.65,20.65,20.55,20.55,348007.0
2021-12-30 15:10:00,20.55,20.59,20.54,20.58,437261.0,20.55,20.59,20.54,20.58,437261.0
2021-12-30 15:15:00,20.57,20.58,20.54,20.56,345006.0,20.57,20.58,20.54,20.56,345006.0
2021-12-30 15:20:00,20.56,20.59,20.54,20.56,470945.0,20.56,20.59,20.54,20.56,470945.0
2021-12-30 15:25:00,20.57,20.62,20.55,20.62,316879.0,20.57,20.62,20.55,20.62,316879.0
2021-12-30 15:30:00,20.62,20.66,20.56,20.57,541323.0,20.62,20.66,20.56,20.57,541323.0
2021-12-30 15:35:00,20.57,20.59,20.54,20.55,589123.0,20.57,20.59,20.54,20.55,589123.0
2021-12-30 15:40:00,20.55,20.59,20.53,20.55,544102.0,20.55,20.59,20.53,20.55,544102.0
2021-12-30 15:45:00,20.55,20.55,20.51,20.52,438875.0,20.55,20.55,20.51,20.52,438875.0
2021-12-30 15:50:00,20.53,20.55,20.5,20.53,814614.0,20.53,20.55,20.5,20.53,814614.0
2021-12-30 15:55:00,20.53,20.55,20.5,20.53,1083015.0,20.53,20.55,20.5,20.53,1083015.0
2021-12-31 09:30:00,20.51,20.77,20.49,20.75,1159262.0,20.51,20.77,20.49,20.75,1159262.0
2021-12-31 09:35:00,20.75,20.78,20.31,20.39,1155908.0,20.75,20.78,20.31,20.39,1155908.0
2021-12-31 09:40:00,20.39,20.42,20.21,20.28,1078328.0,20.39,20.42,20.21,20.28,1078328.0
2021-12-31 09:45:00,20.28,20.48,20.22,20.44,981188.0,20.28,20.48,20.22,20.44,981188.0
2021-12-31 09:50:00,20.44,20.63,20.38,20.6,658356.0,20.44,20.63,20.38,20.6,658356.0
2021-12-31 09:55:00,20.6,20.61,20.46,20.54,682230.0,20.6,20.61,20.46,20.54,682230.0
2021-12-31 10:00:00,20.54,20.56,20.42,20.54,448448.0,20.54,20.56,20.42,20.54,448448.0
2021-12-31 10:05:00,20.54,20.6,20.5,20.51,465714.0,20.54,20.6,20.5,20.51,465714.0
2021-12-31 10:10:00,20.51,20.53,20.41,20.44,469493.0,20.51,20.53,20.41,20.44,469493.0
2021-12-31 10:15:00,20.45,20.45,20.3,20.32,484168.0,20.45,20.45,20.3,20.32,484168.0
2021-12-31 10:20:00,20.31,20.32,20.27,20.3,380841.0,20.31,20.32,20.27,20.3,380841.0
2021-12-31 10:25:00,20.29,20.31,20.24,20.29,422434.0,20.29,20.31,20.24,20.29,422434.0
2021-12-31 10:30:00,20.29,20.32,20.19,20.23,572244.0,20.29,20.32,20.19,20.23,572244.0
2021-12-31 10:35:00,20.24,20.28,20.17,20.21,381954.0,20.24,20.28,20.17,20.21,381954.0
2021-12-31 10:40:00,20.2,20.21,20.12,20.13,368616.0,20.2,20.21,20.12,20.13,368616.0
2021-12-31 10:45:00,20.13,20.16,20.11,20.13,303590.0,20.13,20.16,20.11,20.13,303590.0
2021-12-31 10:50:00,20.14,20.2,20.12,20.19,420975.0,20.14,20.2,20.12,20.19,420975.0
2021-12-31 10:55:00,20.2,20.25,20.15,20.17,348108.0,20.2,20.25,20.15,20.17,348108.0
2021-12-31 11:00:00,20.18,20.2,20.1,20.12,471435.0,20.18,20.2,20.1,20.12,471435.0
2021-12-31 11:05:00,20.12,20.18,20.1,20.16,372409.0,20.12,20.18,20.1,20.16,372409.0
2021-12-31 11:10:00,20.16,20.21,20.16,20.19,286797.0,20.16,20.21,20.16,20.19,286797.0
2021-12-31 11:15:00,20.19,20.23,20.18,20.23,311370.0,20.19,20.23,20.18,20.23,311370.0
2021-12-31 11:20:00,20.22,20.28,20.2,20.22,366672.0,20.22,20.28,20.2,20.22,366672.0
2021-12-31 11:25:00,20.23,20.27,20.22,20.26,240696.0,20.23,20.27,20.22,20.26,240696.0
2021-12-31 11:30:00,20.26,20.28,20.15,20.15,311352.0,20.26,20.28,20.15,20.15,311352.0
2021-12-31 11:35:00,20.16,20.19,20.14,20.18,154611.0,20.16,20.19,20.14,20.18,154611.0
2021-12-31 11:40:00,20.19,20.21,20.16,20.19,92987.0,20.19,20.21,20.16,20.19,92987.0
2021-12-31 11:45:00,20.19,20.19,20.15,20.18,163622.0,20.19,20.19,20.15,20.18,163622.0
2021-12-31 11:50:00,20.17,20.19,20.15,20.19,176490.0,20.17,20.19,20.15,20.19,176490.0
2021-12-31 11:55:00,20.19,20.26,20.16,20.18,300574.0,20.19,20.26,20.16,20.18,300574.0
2021-12-31 12:00:00,20.18,20.2,20.08,20.09,577000.0,20.18,20.2,20.08,20.09,577000.0
2021-12-31 12:05:00,20.09,20.14,20.07,20.09,280127.0,20.09,20.14,20.07,20.09,280127.0
2021-12-31 12:10:00,20.1,20.14,20.09,20.12,208025.0,20.1,20.14,20.09,20.12,208025.0
2021-12-31 12:15:00,20.12,20.14,20.1,20.12,121819.0,20.12,20.14,20.1,20.12,121819.0
2021-12-31 12:20:00,20.12,20.12,20.05,20.07,291593.0,20.12,20.12,20.05,20.07,291593.0
2021-12-31 12:25:00,20.07,20.07,20.04,20.06,231673.0,20.07,20.07,20.04,20.06,231673.0
2021-12-31 12:30:00,20.07,20.08,20.02,20.04,419911.0,20.07,20.08,20.02,20.04,419911.0
2021-12-31 12:35:00,20.04,20.1,20.03,20.07,313541.0,20.04,20.1,20.03,20.07,313541.0
2021-12-31 12:40:00,20.06,20.12,20.06,20.12,240056.0,20.06,20.12,20.06,20.12,240056.0
2021-12-31 12:45:00,20.13,20.14,20.1,20.12,172271.0,20.13,20.14,20.1,20.12,172271.0
2021-12-31 12:50:00,20.11,20.13,20.1,20.13,196874.0,20.11,20.13,20.1,20.13,196874.0
2021-12-31 12:55:00,20.12,20.18,20.11,20.17,342829.0,20.12,20.18,20.11,20.17,342829.0
2021-12-31 13:00:00,20.18,20.18,20.13,20.14,141469.0,20.18,20.18,20.13,20.14,141469.0
2021-12-31 13:05:00,20.15,20.17,20.14,20.17,153196.0,20.15,20.17,20.14,20.17,153196.0
2021-12-31 13:10:00,20.16,20.17,20.14,20.16,122019.0,20.16,20.17,20.14,20.16,122019.0
2021-12-31 13:15:00,20.15,20.17,20.14,20.17,121797.0,20.15,20.17,20.14,20.17,121797.0
2021-12-31 13:20:00,20.16,20.21,20.14,20.21,300081.0,20.16,20.21,20.14,20.21,300081.0
2021-12-31 13:25:00,20.21,20.21,20.17,20.17,140353.0,20.21,20.21,20.17,20.17,140353.0
2021-12-31 13:30:00,20.18,20.22,20.17,20.21,278957.0,20.18,20.22,20.17,20.21,278957.0
2021-12-31 13:35:00,20.21,20.23,20.18,20.19,235848.0,20.21,20.23,20.18,20.19,235848.0
2021-12-31 13:40:00,20.19,20.21,20.17,20.21,165204.0,20.19,20.21,20.17,20.21,165204.0
2021-12-31 13:45:00,20.21,20.25,20.2,20.22,184197.0,20.21,20.25,20.2,20.22,184197.0
2021-12-31 13:50:00,20.22,20.24,20.21,20.22,93649.0,20.22,20.24,20.21,20.22,93649.0
2021-12-31 13:55:00,20.21,20.24,20.21,20.23,144107.0,20.21,20.24,20.21,20.23,144107.0
2021-12-31 14:00:00,20.22,20.23,20.18,20.19,221479.0,20.22,20.23,20.18,20.19,221479.0
2021-12-31 14:05:00,20.19,20.21,20.17,20.2,169505.0,20.19,20.21,20.17,20.2,169505.0
2021-12-31 14:10:00,20.21,20.21,20.17,20.18,141903.0,20.21,20.21,20.17,20.18,141903.0
2021-12-31 14:15:00,20.18,20.24,20.17,20.23,274301.0,20.18,20.24,20.17,20.23,274301.0
2021-12-31 14:20:00,20.23,20.27,20.23,20.27,161610.0,20.23,20.27,20.23,20.27,161610.0
2021-12-31 14:25:00,20.26,20.28,20.24,20.27,190848.0,20.26,20.28,20.24,20.27,190848.0
2021-12-31 14:30:00,20.27,20.29,20.25,20.29,152336.0,20.27,20.29,20.25,20.29,152336.0
2021-12-31 14:35:00,20.28,20.29,20.25,20.27,195325.0,20.28,20.29,20.25,20.27,195325.0
2021-12-31 14:40:00,20.27,20.29,20.25,20.26,210137.0,20.27,20.29,20.25,20.26,210137.0
2021-12-31 14:45:00,20.26,20.28,20.24,20.27,126703.0,20.26,20.28,20.24,20.27,126703.0
2021-12-31 14:50:00,20.28,20.3,20.27,20.3,172918.0,20.28,20.3,20.27,20.3,172918.0
2021-12-31 14:55:00,20.3,20.3,20.27,20.29,179238.0,20.3,20.3,20.27,20.29,179238.0
2021-12-31 15:00:00,20.28,20.35,20.28,20.32,479349.0,20.28,20.35,20.28,20.32,479349.0
2021-12-31 15:05:00,20.32,20.33,20.29,20.29,214682.0,20.32,20.33,20.29,20.29,214682.0
2021-12-31 15:10:00,20.29,20.3,20.24,20.26,206644.0,20.29,20.3,20.24,20.26,206644.0
2021-12-31 15:15:00,20.25,20.27,20.24,20.25,179011.0,20.25,20.27,20.24,20.25,179011.0
2021-12-31 15:20:00,20.24,20.26,20.24,20.26,100717.0,20.24,20.26,20.24,20.26,100717.0
2021-12-31 15:25:00,20.26,20.29,20.25,20.26,311001.0,20.26,20.29,20.25,20.26,311001.0
2021-12-31 15:30:00,20.26,20.26,20.18,20.21,300098.0,20.26,20.26,20.18,20.21,300098.0
2021-12-31 15:35:00,20.21,20.24,20.2,20.23,248731.0,20.21,20.24,20.2,20.23,248731.0
2021-12-31 15:40:00,20.23,20.25,20.18,20.23,339402.0,20.23,20.25,20.18,20.23,339402.0
2021-12-31 15:45:00,20.23,20.26,20.19,20.2,360586.0,20.23,20.26,20.19,20.2,360586.0
2021-12-31 15:50:00,20.2,20.21,20.15,20.15,472932.0,20.2,20.21,20.15,20.15,472932.0
2021-12-31 15:55:00,20.16,20.16,20.12,20.13,1116933.0,20.16,20.16,20.12,20.13,1116933.0
2022-01-03 09:30:00,20.5,20.74,20.44,20.74,1628719.0,20.5,20.74,20.44,20.74,1628719.0
2022-01-03 09:35:00,20.73,20.88,20.7,20.86,1128271.0,20.73,20.88,20.7,20.86,1128271.0
2022-01-03 09:40:00,20.87,20.98,20.79,20.87,916872.0,20.87,20.98,20.79,20.87,916872.0
2022-01-03 09:45:00,20.88,20.91,20.76,20.76,677768.0,20.88,20.91,20.76,20.76,677768.0
2022-01-03 09:50:00,20.77,20.99,20.72,20.92,963713.0,20.77,20.99,20.72,20.92,963713.0
2022-01-03 09:55:00,20.91,21.23,20.86,21.2,1597326.0,20.91,21.23,20.86,21.2,1597326.0
2022-01-03 10:00:00,21.2,21.38,21.17,21.34,1262361.0,21.2,21.38,21.17,21.34,1262361.0
2022-01-03 10:05:00,21.34,21.42,21.21,21.3,1098652.0,21.34,21.42,21.21,21.3,1098652.0
2022-01-03 10:10:00,21.3,21.47,21.3,21.41,1061434.0,21.3,21.47,21.3,21.41,1061434.0
2022-01-03 10:15:00,21.41,21.49,21.33,21.36,969749.0,21.41,21.49,21.33,21.36,969749.0
2022-01-03 10:20:00,21.37,21.49,21.31,21.48,830935.0,21.37,21.49,21.31,21.48,830935.0
2022-01-03 10:25:00,21.48,21.7,21.47,21.7,1237921.0,21.48,21.7,21.47,21.7,1237921.0
2022-01-03 10:30:00,21.7,21.74,21.62,21.71,1302315.0,21.7,21.74,21.62,21.71,1302315.0
2022-01-03 10:35:00,21.71,21.74,21.59,21.66,717931.0,21.71,21.74,21.59,21.66,717931.0
2022-01-03 10:40:00,21.65,21.7,21.57,21.64,733578.0,21.65,21.7,21.57,21.64,733578.0
2022-01-03 10:45:00,21.64,21.68,21.39,21.43,815512.0,21.64,21.68,21.39,21.43,815512.0
2022-01-03 10:50:00,21.43,21.58,21.4,21.55,656445.0,21.43,21.58,21.4,21.55,656445.0
2022-01-03 10:55:00,21.55,21.56,21.41,21.44,617605.0,21.55,21.56,21.41,21.44,617605.0
2022-01-03 11:00:00,21.44,21.64,21.44,21.61,753417.0,21.44,21.64,21.44,21.61,753417.0
2022-01-03 11:05:00,21.6,21.66,21.53,21.54,491613.0,21.6,21.66,21.53,21.54,491613.0
2022-01-03 11:10:00,21.54,21.54,21.38,21.45,473185.0,21.54,21.54,21.38,21.45,473185.0
2022-01-03 11:15:00,21.45,21.48,21.39,21.45,377777.0,21.45,21.48,21.39,21.45,377777.0
2022-01-03 11:20:00,21.44,21.47,21.39,21.45,221974.0,21.44,21.47,21.39,21.45,221974.0
2022-01-03 11:25:00,21.45,21.46,21.33,21.39,392092.0,21.45,21.46,21.33,21.39,392092.0
2022-01-03 11:30:00,21.38,21.44,21.35,21.38,305836.0,21.38,21.44,21.35,21.38,305836.0
2022-01-03 11:35:00,21.37,21.39,21.28,21.28,472124.0,21.37,21.39,21.28,21.28,472124.0
2022-01-03 11:40:00,21.29,21.36,21.25,21.35,380247.0,21.29,21.36,21.25,21.35,380247.0
2022-01-03 11:45:00,21.35,21.42,21.32,21.33,352315.0,21.35,21.42,21.32,21.33,352315.0
2022-01-03 11:50:00,21.32,21.36,21.3,21.32,191073.0,21.32,21.36,21.3,21.32,191073.0
2022-01-03 11:55:00,21.32,21.33,21.25,21.3,262249.0,21.32,21.33,21.25,21.3,262249.0
2022-01-03 12:00:00,21.29,21.36,21.28,21.36,248738.0,21.29,21.36,21.28,21.36,248738.0
2022-01-03 12:05:00,21.35,21.36,21.26,21.28,166548.0,21.35,21.36,21.26,21.28,166548.0
2022-01-03 12:10:00,21.28,21.28,21.16,21.19,459262.0,21.28,21.28,21.16,21.19,459262.0
2022-01-03 12:15:00,21.19,21.21,21.12,21.13,364153.0,21.19,21.21,21.12,21.13,364153.0
2022-01-03 12:20:00,21.13,21.18,21.12,21.16,145696.0,21.13,21.18,21.12,21.16,145696.0
2022-01-03 12:25:00,21.16,21.26,21.15,21.24,257413.0,21.16,21.26,21.15,21.24,257413.0
2022-01-03 12:30:00,21.24,21.25,21.21,21.23,126063.0,21.24,21.25,21.21,21.23,126063.0
2022-01-03 12:35:00,21.23,21.27,21.22,21.25,135575.0,21.23,21.27,21.22,21.25,135575.0
2022-01-03 12:40:00,21.25,21.28,21.22,21.27,117964.0,21.25,21.28,21.22,21.27,117964.0
2022-01-03 12:45:00,21.27,21.33,21.25,21.32,212005.0,21.27,21.33,21.25,21.32,212005.0
2022-01-03 12:50:00,21.32,21.43,21.31,21.41,323738.0,21.32,21.43,21.31,21.41,323738.0
2022-01-03 12:55:00,21.41,21.42,21.37,21.38,287481.0,21.41,21.42,21.37,21.38,287481.0
2022-01-03 13:00:00,21.38,21.43,21.36,21.42,200417.0,21.38,21.43,21.36,21.42,200417.0
2022-01-03 13:05:00,21.42,21.42,21.34,21.35,143349.0,21.42,21.42,21.34,21.35,143349.0
2022-01-03 13:10:00,21.35,21.4,21.34,21.36,224447.0,21.35,21.4,21.34,21.36,224447.0
2022-01-03 13:15:00,21.36,21.41,21.34,21.41,181306.0,21.36,21.41,21.34,21.41,181306.0
2022-01-03 13:20:00,21.41,21.41,21.34,21.36,141938.0,21.41,21.41,21.34,21.36,141938.0
2022-01-03 13:25:00,21.36,21.41,21.35,21.4,139202.0,21.36,21.41,21.35,21.4,139202.0
2022-01-03 13:30:00,21.41,21.43,21.38,21.4,141694.0,21.41,21.43,21.38,21.4,141694.0
2022-01-03 13:35:00,21.41,21.44,21.37,21.4,174910.0,21.41,21.44,21.37,21.4,174910.0
2022-01-03 13:40:00,21.41,21.44,21.4,21.44,78311.0,21.41,21.44,21.4,21.44,78311.0
2022-01-03 13:45:00,21.44,21.44,21.37,21.39,81706.0,21.44,21.44,21.37,21.39,81706.0
2022-01-03 13:50:00,21.39,21.41,21.32,21.37,181096.0,21.39,21.41,21.32,21.37,181096.0
2022-01-03 13:55:00,21.37,21.48,21.36,21.46,314170.0,21.37,21.48,21.36,21.46,314170.0
2022-01-03 14:00:00,21.46,21.48,21.42,21.42,132112.0,21.46,21.48,21.42,21.42,132112.0
2022-01-03 14:05:00,21.43,21.44,21.39,21.41,132793.0,21.43,21.44,21.39,21.41,132793.0
2022-01-03 14:10:00,21.41,21.44,21.38,21.44,217294.0,21.41,21.44,21.38,21.44,217294.0
2022-01-03 14:15:00,21.43,21.44,21.4,21.4,81242.0,21.43,21.44,21.4,21.4,81242.0
2022-01-03 14:20:00,21.41,21.43,21.39,21.42,139567.0,21.41,21.43,21.39,21.42,139567.0
2022-01-03 14:25:00,21.41,21.43,21.36,21.41,140452.0,21.41,21.43,21.36,21.41,140452.0
2022-01-03 14:30:00,21.41,21.43,21.4,21.41,109192.0,21.41,21.43,21.4,21.41,109192.0
2022-01-03 14:35:00,21.41,21.42,21.38,21.41,121904.0,21.41,21.42,21.38,21.41,121904.0
2022-01-03 14:40:00,21.41,21.41,21.36,21.39,158490.0,21.41,21.41,21.36,21.39,158490.0
2022-01-03 14:45:00,21.39,21.43,21.39,21.43,127172.0,21.39,21.43,21.39,21.43,127172.0
2022-01-03 14:50:00,21.44,21.49,21.43,21.48,177334.0,21.44,21.49,21.43,21.48,177334.0
2022-01-03 14:55:00,21.48,21.53,21.47,21.53,351674.0,21.48,21.53,21.47,21.53,351674.0
2022-01-03 15:00:00,21.52,21.53,21.46,21.47,168266.0,21.52,21.53,21.46,21.47,168266.0
2022-01-03 15:05:00,21.48,21.53,21.45,21.53,218031.0,21.48,21.53,21.45,21.53,218031.0
2022-01-03 15:10:00,21.52,21.54,21.5,21.52,253937.0,21.52,21.54,21.5,21.52,253937.0
2022-01-03 15:15:00,21.53,21.55,21.5,21.52,314696.0,21.53,21.55,21.5,21.52,314696.0
2022-01-03 15:20:00,21.52,21.53,21.49,21.53,254307.0,21.52,21.53,21.49,21.53,254307.0
2022-01-03 15:25:00,21.53,21.59,21.52,21.58,396664.0,21.53,21.59,21.52,21.58,396664.0
2022-01-03 15:30:00,21.58,21.62,21.53,21.53,601014.0,21.58,21.62,21.53,21.53,601014.0
2022-01-03 15:35:00,21.54,21.54,21.46,21.46,512524.0,21.54,21.54,21.46,21.46,512524.0
2022-01-03 15:40:00,21.46,21.48,21.4,21.46,452732.0,21.46,21.48,21.4,21.46,452732.0
2022-01-03 15:45:00,21.46,21.47,21.42,21.45,437968.0,21.46,21.47,21.42,21.45,437968.0
2022-01-03 15:50:00,21.45,21.45,21.38,21.42,753230.0,21.45,21.45,21.38,21.42,753230.0
2022-01-03 15:55:00,21.42,21.43,21.36,21.41,962927.0,21.42,21.43,21.36,21.41,962927.0
2022-01-04 09:30:00,22.06,22.38,22.0,22.13,4481785.0,22.06,22.38,22.0,22.13,4481785.0
2022-01-04 09:35:00,22.13,22.19,21.9,22.11,1825125.0,22.13,22.19,21.9,22.11,1825125.0
2022-01-04 09:40:00,22.11,22.11,21.66,21.69,1395620.0,22.11,22.11,21.66,21.69,1395620.0
2022-01-04 09:45:00,21.69,22.0,21.66,22.0,1160378.0,21.69,22.0,21.66,22.0,1160378.0
2022-01-04 09:50:00,22.0,22.02,21.77,21.96,1058540.0,22.0,22.02,21.77,21.96,1058540.0
2022-01-04 09:55:00,21.96,22.0,21.87,21.89,594573.0,21.96,22.0,21.87,21.89,594573.0
2022-01-04 10:00:00,21.88,21.97,21.72,21.96,763563.0,21.88,21.97,21.72,21.96,763563.0
2022-01-04 10:05:00,21.96,22.06,21.84,22.06,686505.0,21.96,22.06,21.84,22.06,686505.0
2022-01-04 10:10:00,22.06,22.09,21.92,21.97,632194.0,22.06,22.09,21.92,21.97,632194.0
2022-01-04 10:15:00,21.96,22.0,21.83,21.93,672908.0,21.96,22.0,21.83,21.93,672908.0
2022-01-04 10:20:00,21.92,21.97,21.86,21.97,434291.0,21.92,21.97,21.86,21.97,434291.0
2022-01-04 10:25:00,21.98,22.0,21.8,21.83,578313.0,21.98,22.0,21.8,21.83,578313.0
2022-01-04 10:30:00,21.84,21.91,21.8,21.81,501305.0,21.84,21.91,21.8,21.81,501305.0
2022-01-04 10:35:00,21.8,21.81,21.68,21.76,684512.0,21.8,21.81,21.68,21.76,684512.0
2022-01-04 10:40:00,21.75,21.87,21.74,21.81,378710.0,21.75,21.87,21.74,21.81,378710.0
2022-01-04 10:45:00,21.8,21.94,21.76,21.92,445578.0,21.8,21.94,21.76,21.92,445578.0
2022-01-04 10:50:00,21.91,21.97,21.87,21.89,454515.0,21.91,21.97,21.87,21.89,454515.0
2022-01-04 10:55:00,21.89,21.89,21.74,21.79,838062.0,21.89,21.89,21.74,21.79,838062.0
2022-01-04 11:00:00,21.8,21.81,21.58,21.6,726039.0,21.8,21.81,21.58,21.6,726039.0
2022-01-04 11:05:00,21.61,21.76,21.59,21.75,555460.0,21.61,21.76,21.59,21.75,555460.0
2022-01-04 11:10:00,21.75,21.86,21.74,21.8,368323.0,21.75,21.86,21.74,21.8,368323.0
2022-01-04 11:15:00,21.8,21.85,21.75,21.85,370934.0,21.8,21.85,21.75,21.85,370934.0
2022-01-04 11:20:00,21.84,21.89,21.79,21.81,404833.0,21.84,21.89,21.79,21.81,404833.0
2022-01-04 11:25:00,21.81,21.81,21.7,21.75,494584.0,21.81,21.81,21.7,21.75,494584.0
2022-01-04 11:30:00,21.75,21.76,21.59,21.62,725035.0,21.75,21.76,21.59,21.62,725035.0
2022-01-04 11:35:00,21.62,21.67,21.53,21.65,593845.0,21.62,21.67,21.53,21.65,593845.0
2022-01-04 11:40:00,21.65,21.68,21.62,21.65,315361.0,21.65,21.68,21.62,21.65,315361.0
2022-01-04 11:45:00,21.64,21.69,21.54,21.67,483563.0,21.64,21.69,21.54,21.67,483563.0
2022-01-04 11:50:00,21.68,21.76,21.67,21.71,400445.0,21.68,21.76,21.67,21.71,400445.0
2022-01-04 11:55:00,21.71,21.72,21.64,21.65,243791.0,21.71,21.72,21.64,21.65,243791.0
2022-01-04 12:00:00,21.64,21.71,21.63,21.65,309194.0,21.64,21.71,21.63,21.65,309194.0
2022-01-04 12:05:00,21.66,21.67,21.56,21.61,396372.0,21.66,21.67,21.56,21.61,396372.0
2022-01-04 12:10:00,21.61,21.61,21.53,21.59,218940.0,21.61,21.61,21.53,21.59,218940.0
2022-01-04 12:15:00,21.59,21.67,21.59,21.62,291435.0,21.59,21.67,21.59,21.62,291435.0
2022-01-04 12:20:00,21.61,21.63,21.51,21.55,281480.0,21.61,21.63,21.51,21.55,281480.0
2022-01-04 12:25:00,21.55,21.62,21.54,21.61,216716.0,21.55,21.62,21.54,21.61,216716.0
2022-01-04 12:30:00,21.61,21.69,21.6,21.65,312352.0,21.61,21.69,21.6,21.65,312352.0
2022-01-04 12:35:00,21.66,21.68,21.64,21.67,112102.0,21.66,21.68,21.64,21.67,112102.0
2022-01-04 12:40:00,21.67,21.71,21.63,21.65,220412.0,21.67,21.71,21.63,21.65,220412.0
2022-01-04 12:45:00,21.66,21.66,21.53,21.56,293152.0,21.66,21.66,21.53,21.56,293152.0
2022-01-04 12:50:00,21.57,21.61,21.56,21.58,220264.0,21.57,21.61,21.56,21.58,220264.0
2022-01-04 12:55:00,21.59,21.62,21.57,21.62,182176.0,21.59,21.62,21.57,21.62,182176.0
2022-01-04 13:00:00,21.61,21.65,21.58,21.64,162142.0,21.61,21.65,21.58,21.64,162142.0
2022-01-04 13:05:00,21.64,21.7,21.61,21.67,165753.0,21.64,21.7,21.61,21.67,165753.0
2022-01-04 13:10:00,21.67,21.69,21.65,21.69,129479.0,21.67,21.69,21.65,21.69,129479.0
2022-01-04 13:15:00,21.68,21.71,21.62,21.63,188917.0,21.68,21.71,21.62,21.63,188917.0
2022-01-04 13:20:00,21.64,21.66,21.59,21.61,364513.0,21.64,21.66,21.59,21.61,364513.0
2022-01-04 13:25:00,21.61,21.67,21.58,21.67,240754.0,21.61,21.67,21.58,21.67,240754.0
2022-01-04 13:30:00,21.66,21.68,21.61,21.65,269380.0,21.66,21.68,21.61,21.65,269380.0
2022-01-04 13:35:00,21.65,21.76,21.64,21.74,306486.0,21.65,21.76,21.64,21.74,306486.0
2022-01-04 13:40:00,21.74,21.78,21.73,21.75,260094.0,21.74,21.78,21.73,21.75,260094.0
2022-01-04 13:45:00,21.75,21.79,21.72,21.73,216988.0,21.75,21.79,21.72,21.73,216988.0
2022-01-04 13:50:00,21.74,21.75,21.67,21.68,224754.0,21.74,21.75,21.67,21.68,224754.0
2022-01-04 13:55:00,21.68,21.68,21.59,21.62,276079.0,21.68,21.68,21.59,21.62,276079.0
2022-01-04 14:00:00,21.61,21.64,21.56,21.57,264959.0,21.61,21.64,21.56,21.57,264959.0
2022-01-04 14:05:00,21.58,21.6,21.55,21.57,204468.0,21.58,21.6,21.55,21.57,204468.0
2022-01-04 14:10:00,21.58,21.63,21.55,21.63,238403.0,21.58,21.63,21.55,21.63,238403.0
2022-01-04 14:15:00,21.63,21.65,21.56,21.62,369306.0,21.63,21.65,21.56,21.62,369306.0
2022-01-04 14:20:00,21.62,21.67,21.61,21.64,313303.0,21.62,21.67,21.61,21.64,313303.0
2022-01-04 14:25:00,21.64,21.72,21.62,21.68,356517.0,21.64,21.72,21.62,21.68,356517.0
2022-01-04 14:30:00,21.68,21.76,21.66,21.75,455214.0,21.68,21.76,21.66,21.75,455214.0
2022-01-04 14:35:00,21.75,21.79,21.74,21.78,257543.0,21.75,21.79,21.74,21.78,257543.0
2022-01-04 14:40:00,21.78,21.79,21.76,21.78,213404.0,21.78,21.79,21.76,21.78,213404.0
2022-01-04 14:45:00,21.78,21.79,21.76,21.77,165471.0,21.78,21.79,21.76,21.77,165471.0
2022-01-04 14:50:00,21.77,21.78,21.73,21.75,153328.0,21.77,21.78,21.73,21.75,153328.0
2022-01-04 14:55:00,21.75,21.9,21.74,21.89,617335.0,21.75,21.9,21.74,21.89,617335.0
2022-01-04 15:00:00,21.88,21.9,21.82,21.85,559562.0,21.88,21.9,21.82,21.85,559562.0
2022-01-04 15:05:00,21.85,21.86,21.8,21.84,272690.0,21.85,21.86,21.8,21.84,272690.0
2022-01-04 15:10:00,21.84,21.86,21.8,21.82,274225.0,21.84,21.86,21.8,21.82,274225.0
2022-01-04 15:15:00,21.83,21.85,21.81,21.82,393734.0,21.83,21.85,21.81,21.82,393734.0
2022-01-04 15:20:00,21.82,21.82,21.73,21.77,580668.0,21.82,21.82,21.73,21.77,580668.0
2022-01-04 15:25:00,21.76,21.82,21.75,21.78,383350.0,21.76,21.82,21.75,21.78,383350.0
2022-01-04 15:30:00,21.79,21.84,21.75,21.78,518647.0,21.79,21.84,21.75,21.78,518647.0
2022-01-04 15:35:00,21.78,21.83,21.76,21.8,476572.0,21.78,21.83,21.76,21.8,476572.0
2022-01-04 15:40:00,21.8,21.83,21.79,21.8,448609.0,21.8,21.83,21.79,21.8,448609.0
2022-01-04 15:45:00,21.8,21.83,21.76,21.77,622500.0,21.8,21.83,21.76,21.77,622500.0
2022-01-04 15:50:00,21.78,21.8,21.75,21.78,501274.0,21.78,21.8,21.75,21.78,501274.0
2022-01-04 15:55:00,21.77,21.78,21.7,21.74,1288994.0,21.77,21.78,21.7,21.74,1288994.0
2022-01-05 09:30:00,21.79,22.07,21.79,22.0,1896842.0,21.79,22.07,21.79,22.0,1896842.0
2022-01-05 09:35:00,22.01,22.14,21.93,22.02,1153837.0,22.01,22.14,21.93,22.02,1153837.0
2022-01-05 09:40:00,22.01,22.17,21.93,21.98,751292.0,22.01,22.17,21.93,21.98,751292.0
2022-01-05 09:45:00,21.98,22.07,21.93,21.98,655489.0,21.98,22.07,21.93,21.98,655489.0
2022-01-05 09:50:00,21.98,22.03,21.87,21.91,584617.0,21.98,22.03,21.87,21.91,584617.0
2022-01-05 09:55:00,21.92,21.94,21.78,21.9,894311.0,21.92,21.94,21.78,21.9,894311.0
2022-01-05 10:00:00,21.91,21.97,21.79,21.84,540676.0,21.91,21.97,21.79,21.84,540676.0
2022-01-05 10:05:00,21.84,21.87,21.76,21.82,598133.0,21.84,21.87,21.76,21.82,598133.0
2022-01-05 10:10:00,21.82,21.92,21.81,21.87,496055.0,21.82,21.92,21.81,21.87,496055.0
2022-01-05 10:15:00,21.87,21.88,21.77,21.83,348207.0,21.87,21.88,21.77,21.83,348207.0
2022-01-05 10:20:00,21.83,21.86,21.76,21.82,379314.0,21.83,21.86,21.76,21.82,379314.0
2022-01-05 10:25:00,21.82,21.88,21.8,21.84,252847.0,21.82,21.88,21.8,21.84,252847.0
2022-01-05 10:30:00,21.83,21.88,21.74,21.76,479274.0,21.83,21.88,21.74,21.76,479274.0
2022-01-05 10:35:00,21.76,21.77,21.67,21.71,412938.0,21.76,21.77,21.67,21.71,412938.0
2022-01-05 10:40:00,21.71,21.75,21.66,21.73,394985.0,21.71,21.75,21.66,21.73,394985.0
2022-01-05 10:45:00,21.74,21.79,21.72,21.78,331028.0,21.74,21.79,21.72,21.78,331028.0
2022-01-05 10:50:00,21.78,21.87,21.76,21.87,229956.0,21.78,21.87,21.76,21.87,229956.0
2022-01-05 10:55:00,21.86,21.89,21.78,21.8,365145.0,21.86,21.89,21.78,21.8,365145.0
2022-01-05 11:00:00,21.79,21.82,21.76,21.8,193355.0,21.79,21.82,21.76,21.8,193355.0
2022-01-05 11:05:00,21.8,21.84,21.77,21.79,151387.0,21.8,21.84,21.77,21.79,151387.0
2022-01-05 11:10:00,21.78,21.82,21.76,21.8,146691.0,21.78,21.82,21.76,21.8,146691.0
2022-01-05 11:15:00,21.8,21.8,21.73,21.76,214372.0,21.8,21.8,21.73,21.76,214372.0
2022-01-05 11:20:00,21.76,21.81,21.75,21.79,110654.0,21.76,21.81,21.75,21.79,110654.0
2022-01-05 11:25:00,21.79,21.84,21.78,21.8,247979.0,21.79,21.84,21.78,21.8,247979.0
2022-01-05 11:30:00,21.79,21.81,21.72,21.74,180760.0,21.79,21.81,21.72,21.74,180760.0
2022-01-05 11:35:00,21.73,21.79,21.72,21.73,337191.0,21.73,21.79,21.72,21.73,337191.0
2022-01-05 11:40:00,21.74,21.82,21.73,21.76,230947.0,21.74,21.82,21.73,21.76,230947.0
2022-01-05 11:45:00,21.76,21.76,21.68,21.71,227821.0,21.76,21.76,21.68,21.71,227821.0
2022-01-05 11:50:00,21.71,21.73,21.68,21.71,106816.0,21.71,21.73,21.68,21.71,106816.0
2022-01-05 11:55:00,21.71,21.74,21.67,21.7,204179.0,21.71,21.74,21.67,21.7,204179.0
2022-01-05 12:00:00,21.71,21.71,21.62,21.67,403334.0,21.71,21.71,21.62,21.67,403334.0
2022-01-05 12:05:00,21.67,21.72,21.66,21.7,170574.0,21.67,21.72,21.66,21.7,170574.0
2022-01-05 12:10:00,21.7,21.72,21.68,21.71,178602.0,21.7,21.72,21.68,21.71,178602.0
2022-01-05 12:15:00,21.71,21.72,21.7,21.71,83275.0,21.71,21.72,21.7,21.71,83275.0
2022-01-05 12:20:00,21.72,21.73,21.7,21.71,92281.0,21.72,21.73,21.7,21.71,92281.0
2022-01-05 12:25:00,21.71,21.72,21.67,21.68,150637.0,21.71,21.72,21.67,21.68,150637.0
2022-01-05 12:30:00,21.68,21.69,21.62,21.64,309030.0,21.68,21.69,21.62,21.64,309030.0
2022-01-05 12:35:00,21.64,21.65,21.58,21.6,240883.0,21.64,21.65,21.58,21.6,240883.0
2022-01-05 12:40:00,21.6,21.6,21.56,21.57,170678.0,21.6,21.6,21.56,21.57,170678.0
2022-01-05 12:45:00,21.57,21.57,21.51,21.52,163990.0,21.57,21.57,21.51,21.52,163990.0
2022-01-05 12:50:00,21.52,21.54,21.49,21.5,489625.0,21.52,21.54,21.49,21.5,489625.0
2022-01-05 12:55:00,21.5,21.52,21.47,21.5,204880.0,21.5,21.52,21.47,21.5,204880.0
2022-01-05 13:00:00,21.5,21.52,21.45,21.52,138210.0,21.5,21.52,21.45,21.52,138210.0
2022-01-05 13:05:00,21.52,21.53,21.44,21.45,141910.0,21.52,21.53,21.44,21.45,141910.0
2022-01-05 13:10:00,21.45,21.45,21.41,21.42,176348.0,21.45,21.45,21.41,21.42,176348.0
2022-01-05 13:15:00,21.42,21.52,21.42,21.51,371410.0,21.42,21.52,21.42,21.51,371410.0
2022-01-05 13:20:00,21.51,21.54,21.48,21.54,132169.0,21.51,21.54,21.48,21.54,132169.0
2022-01-05 13:25:00,21.54,21.63,21.53,21.6,243710.0,21.54,21.63,21.53,21.6,243710.0
2022-01-05 13:30:00,21.59,21.63,21.57,21.62,106809.0,21.59,21.63,21.57,21.62,106809.0
2022-01-05 13:35:00,21.63,21.64,21.6,21.61,194070.0,21.63,21.64,21.6,21.61,194070.0
2022-01-05 13:40:00,21.61,21.63,21.58,21.61,98811.0,21.61,21.63,21.58,21.61,98811.0
2022-01-05 13:45:00,21.6,21.65,21.59,21.62,177894.0,21.6,21.65,21.59,21.62,177894.0
2022-01-05 13:50:00,21.62,21.64,21.6,21.62,99599.0,21.62,21.64,21.6,21.62,99599.0
2022-01-05 13:55:00,21.63,21.67,21.63,21.67,120000.0,21.63,21.67,21.63,21.67,120000.0
2022-01-05 14:00:00,21.67,21.72,21.62,21.65,309665.0,21.67,21.72,21.62,21.65,309665.0
2022-01-05 14:05:00,21.64,21.67,21.57,21.6,177343.0,21.64,21.67,21.57,21.6,177343.0
2022-01-05 14:10:00,21.61,21.62,21.51,21.53,201465.0,21.61,21.62,21.51,21.53,201465.0
2022-01-05 14:15:00,21.53,21.53,21.44,21.45,182554.0,21.53,21.53,21.44,21.45,182554.0
2022-01-05 14:20:00,21.44,21.45,21.35,21.35,399951.0,21.44,21.45,21.35,21.35,399951.0
2022-01-05 14:25:00,21.36,21.48,21.33,21.43,580304.0,21.36,21.48,21.33,21.43,580304.0
2022-01-05 14:30:00,21.42,21.47,21.34,21.35,264202.0,21.42,21.47,21.34,21.35,264202.0
2022-01-05 14:35:00,21.34,21.38,21.33,21.38,183385.0,21.34,21.38,21.33,21.38,183385.0
2022-01-05 14:40:00,21.38,21.39,21.28,21.29,329885.0,21.38,21.39,21.28,21.29,329885.0
2022-01-05 14:45:00,21.29,21.31,21.24,21.3,328117.0,21.29,21.31,21.24,21.3,328117.0
2022-01-05 14:50:00,21.3,21.35,21.25,21.28,349509.0,21.3,21.35,21.25,21.28,349509.0
2022-01-05 14:55:00,21.28,21.34,21.27,21.27,206792.0,21.28,21.34,21.27,21.27,206792.0
2022-01-05 15:00:00,21.27,21.28,21.15,21.17,673624.0,21.27,21.28,21.15,21.17,673624.0
2022-01-05 15:05:00,21.18,21.24,21.08,21.13,752305.0,21.18,21.24,21.08,21.13,752305.0
2022-01-05 15:10:00,21.13,21.25,21.1,21.23,484144.0,21.13,21.25,21.1,21.23,484144.0
2022-01-05 15:15:00,21.23,21.25,21.17,21.21,318726.0,21.23,21.25,21.17,21.21,318726.0
2022-01-05 15:20:00,21.21,21.24,21.13,21.17,342515.0,21.21,21.24,21.13,21.17,342515.0
2022-01-05 15:25:00,21.17,21.21,21.07,21.07,477847.0,21.17,21.21,21.07,21.07,477847.0
2022-01-05 15:30:00,21.07,21.14,21.06,21.13,459762.0,21.07,21.14,21.06,21.13,459762.0
2022-01-05 15:35:00,21.13,21.28,21.11,21.26,363284.0,21.13,21.28,21.11,21.26,363284.0
2022-01-05 15:40:00,21.25,21.27,21.21,21.25,522825.0,21.25,21.27,21.21,21.25,522825.0
2022-01-05 15:45:00,21.25,21.27,21.2,21.22,520633.0,21.25,21.27,21.2,21.22,520633.0
2022-01-05 15:50:00,21.21,21.24,21.16,21.23,652353.0,21.21,21.24,21.16,21.23,652353.0
2022-01-05 15:55:00,21.23,21.23,21.16,21.17,1517000.0,21.23,21.23,21.16,21.17,1517000.0
2022-01-06 09:30:00,21.62,21.93,21.52,21.91,1738719.0,21.62,21.93,21.52,21.91,1738719.0
2022-01-06 09:35:00,21.91,21.99,21.77,21.83,870137.0,21.91,21.99,21.77,21.83,870137.0
2022-01-06 09:40:00,21.83,21.97,21.71,21.79,683184.0,21.83,21.97,21.71,21.79,683184.0
2022-01-06 09:45:00,21.79,21.84,21.61,21.77,899103.0,21.79,21.84,21.61,21.77,899103.0
2022-01-06 09:50:00,21.77,21.8,21.47,21.5,618203.0,21.77,21.8,21.47,21.5,618203.0
2022-01-06 09:55:00,21.51,21.61,21.38,21.47,642645.0,21.51,21.61,21.38,21.47,642645.0
2022-01-06 10:00:00,21.46,21.47,21.31,21.32,656987.0,21.46,21.47,21.31,21.32,656987.0
2022-01-06 10:05:00,21.32,21.33,21.1,21.1,905423.0,21.32,21.33,21.1,21.1,905423.0
2022-01-06 10:10:00,21.1,21.21,21.06,21.19,630552.0,21.1,21.21,21.06,21.19,630552.0
2022-01-06 10:15:00,21.19,21.24,21.1,21.11,571648.0,21.19,21.24,21.1,21.11,571648.0
2022-01-06 10:20:00,21.11,21.32,21.1,21.29,558727.0,21.11,21.32,21.1,21.29,558727.0
2022-01-06 10:25:00,21.29,21.41,21.27,21.36,467778.0,21.29,21.41,21.27,21.36,467778.0
2022-01-06 10:30:00,21.36,21.5,21.35,21.48,405397.0,21.36,21.5,21.35,21.48,405397.0
2022-01-06 10:35:00,21.47,21.48,21.29,21.33,425184.0,21.47,21.48,21.29,21.33,425184.0
2022-01-06 10:40:00,21.33,21.36,21.25,21.32,352233.0,21.33,21.36,21.25,21.32,352233.0
2022-01-06 10:45:00,21.31,21.42,21.29,21.42,205230.0,21.31,21.42,21.29,21.42,205230.0
2022-01-06 10:50:00,21.41,21.47,21.35,21.44,325562.0,21.41,21.47,21.35,21.44,325562.0
2022-01-06 10:55:00,21.44,21.48,21.41,21.46,278623.0,21.44,21.48,21.41,21.46,278623.0
2022-01-06 11:00:00,21.46,21.49,21.39,21.41,196100.0,21.46,21.49,21.39,21.41,196100.0
2022-01-06 11:05:00,21.41,21.68,21.41,21.63,483375.0,21.41,21.68,21.41,21.63,483375.0
2022-01-06 11:10:00,21.64,21.64,21.58,21.59,255930.0,21.64,21.64,21.58,21.59,255930.0
2022-01-06 11:15:00,21.59,21.66,21.56,21.57,402210.0,21.59,21.66,21.56,21.57,402210.0
2022-01-06 11:20:00,21.57,21.66,21.55,21.55,365439.0,21.57,21.66,21.55,21.55,365439.0
2022-01-06 11:25:00,21.56,21.56,21.43,21.5,508402.0,21.56,21.56,21.43,21.5,508402.0
2022-01-06 11:30:00,21.5,21.51,21.38,21.39,221577.0,21.5,21.51,21.38,21.39,221577.0
2022-01-06 11:35:00,21.4,21.47,21.37,21.43,266243.0,21.4,21.47,21.37,21.43,266243.0
2022-01-06 11:40:00,21.43,21.44,21.37,21.42,237452.0,21.43,21.44,21.37,21.42,237452.0
2022-01-06 11:45:00,21.41,21.5,21.38,21.5,281918.0,21.41,21.5,21.38,21.5,281918.0
2022-01-06 11:50:00,21.5,21.54,21.44,21.46,205528.0,21.5,21.54,21.44,21.46,205528.0
2022-01-06 11:55:00,21.46,21.47,21.38,21.42,309924.0,21.46,21.47,21.38,21.42,309924.0
2022-01-06 12:00:00,21.41,21.43,21.36,21.37,196543.0,21.41,21.43,21.36,21.37,196543.0
2022-01-06 12:05:00,21.36,21.48,21.32,21.47,223242.0,21.36,21.48,21.32,21.47,223242.0
2022-01-06 12:10:00,21.47,21.51,21.44,21.45,211261.0,21.47,21.51,21.44,21.45,211261.0
2022-01-06 12:15:00,21.45,21.5,21.43,21.5,171984.0,21.45,21.5,21.43,21.5,171984.0
2022-01-06 12:20:00,21.51,21.54,21.48,21.51,268223.0,21.51,21.54,21.48,21.51,268223.0
2022-01-06 12:25:00,21.51,21.54,21.48,21.53,189906.0,21.51,21.54,21.48,21.53,189906.0
2022-01-06 12:30:00,21.53,21.56,21.47,21.48,156407.0,21.53,21.56,21.47,21.48,156407.0
2022-01-06 12:35:00,21.5,21.53,21.46,21.51,167919.0,21.5,21.53,21.46,21.51,167919.0
2022-01-06 12:40:00,21.5,21.55,21.5,21.55,153762.0,21.5,21.55,21.5,21.55,153762.0
2022-01-06 12:45:00,21.54,21.55,21.48,21.5,112505.0,21.54,21.55,21.48,21.5,112505.0
2022-01-06 12:50:00,21.49,21.5,21.45,21.48,147914.0,21.49,21.5,21.45,21.48,147914.0
2022-01-06 12:55:00,21.47,21.49,21.45,21.46,95810.0,21.47,21.49,21.45,21.46,95810.0
2022-01-06 13:00:00,21.46,21.48,21.42,21.46,140665.0,21.46,21.48,21.42,21.46,140665.0
2022-01-06 13:05:00,21.47,21.49,21.42,21.46,110195.0,21.47,21.49,21.42,21.46,110195.0
2022-01-06 13:10:00,21.45,21.47,21.44,21.47,106836.0,21.45,21.47,21.44,21.47,106836.0
2022-01-06 13:15:00,21.47,21.48,21.36,21.41,325638.0,21.47,21.48,21.36,21.41,325638.0
2022-01-06 13:20:00,21.41,21.42,21.33,21.34,129953.0,21.41,21.42,21.33,21.34,129953.0
2022-01-06 13:25:00,21.34,21.35,21.29,21.32,182813.0,21.34,21.35,21.29,21.32,182813.0
2022-01-06 13:30:00,21.32,21.35,21.31,21.33,125064.0,21.32,21.35,21.31,21.33,125064.0
2022-01-06 13:35:00,21.33,21.38,21.32,21.35,182682.0,21.33,21.38,21.32,21.35,182682.0
2022-01-06 13:40:00,21.35,21.36,21.33,21.34,192603.0,21.35,21.36,21.33,21.34,192603.0
2022-01-06 13:45:00,21.34,21.4,21.31,21.39,194248.0,21.34,21.4,21.31,21.39,194248.0
2022-01-06 13:50:00,21.39,21.4,21.34,21.38,104840.0,21.39,21.4,21.34,21.38,104840.0
2022-01-06 13:55:00,21.38,21.4,21.34,21.39,156599.0,21.38,21.4,21.34,21.39,156599.0
2022-01-06 14:00:00,21.39,21.41,21.1,21.1,977753.0,21.39,21.41,21.1,21.1,977753.0
2022-01-06 14:05:00,21.11,21.26,21.02,21.21,1392817.0,21.11,21.26,21.02,21.21,1392817.0
2022-01-06 14:10:00,21.22,21.28,21.19,21.23,298595.0,21.22,21.28,21.19,21.23,298595.0
2022-01-06 14:15:00,21.23,21.34,21.23,21.32,274004.0,21.23,21.34,21.23,21.32,274004.0
2022-01-06 14:20:00,21.32,21.35,21.26,21.27,297642.0,21.32,21.35,21.26,21.27,297642.0
2022-01-06 14:25:00,21.27,21.31,21.26,21.27,253829.0,21.27,21.31,21.26,21.27,253829.0
2022-01-06 14:30:00,21.27,21.28,21.16,21.18,349794.0,21.27,21.28,21.16,21.18,349794.0
2022-01-06 14:35:00,21.18,21.2,21.13,21.15,229901.0,21.18,21.2,21.13,21.15,229901.0
2022-01-06 14:40:00,21.15,21.17,21.12,21.16,210516.0,21.15,21.17,21.12,21.16,210516.0
2022-01-06 14:45:00,21.16,21.18,21.08,21.1,226032.0,21.16,21.18,21.08,21.1,226032.0
2022-01-06 14:50:00,21.11,21.19,21.1,21.17,223107.0,21.11,21.19,21.1,21.17,223107.0
2022-01-06 14:55:00,21.17,21.2,21.16,21.19,195544.0,21.17,21.2,21.16,21.19,195544.0
2022-01-06 15:00:00,21.2,21.25,21.17,21.23,203267.0,21.2,21.25,21.17,21.23,203267.0
2022-01-06 15:05:00,21.23,21.23,21.14,21.16,336947.0,21.23,21.23,21.14,21.16,336947.0
2022-01-06 15:10:00,21.16,21.17,21.07,21.09,348163.0,21.16,21.17,21.07,21.09,348163.0
2022-01-06 15:15:00,21.09,21.13,21.07,21.13,177151.0,21.09,21.13,21.07,21.13,177151.0
2022-01-06 15:20:00,21.13,21.19,21.13,21.18,221469.0,21.13,21.19,21.13,21.18,221469.0
2022-01-06 15:25:00,21.18,21.2,21.14,21.2,189781.0,21.18,21.2,21.14,21.2,189781.0
2022-01-06 15:30:00,21.19,21.25,21.17,21.19,312136.0,21.19,21.25,21.17,21.19,312136.0
2022-01-06 15:35:00,21.19,21.22,21.16,21.19,268101.0,21.19,21.22,21.16,21.19,268101.0
2022-01-06 15:40:00,21.19,21.2,21.07,21.1,338658.0,21.19,21.2,21.07,21.1,338658.0
2022-01-06 15:45:00,21.09,21.12,21.08,21.1,348393.0,21.09,21.12,21.08,21.1,348393.0
2022-01-06 15:50:00,21.11,21.14,21.08,21.1,386536.0,21.11,21.14,21.08,21.1,386536.0
2022-01-06 15:55:00,21.1,21.1,21.02,21.07,1093448.0,21.1,21.1,21.02,21.07,1093448.0
2022-01-07 09:30:00,21.35,21.4,21.12,21.3,1446657.0,21.35,21.4,21.12,21.3,1446657.0
2022-01-07 09:35:00,21.29,21.42,21.18,21.41,858272.0,21.29,21.42,21.18,21.41,858272.0
2022-01-07 09:40:00,21.4,21.5,21.34,21.46,676795.0,21.4,21.5,21.34,21.46,676795.0
2022-01-07 09:45:00,21.45,21.5,21.26,21.39,552807.0,21.45,21.5,21.26,21.39,552807.0
2022-01-07 09:50:00,21.39,21.5,21.35,21.38,666040.0,21.39,21.5,21.35,21.38,666040.0
2022-01-07 09:55:00,21.37,21.61,21.35,21.55,818524.0,21.37,21.61,21.35,21.55,818524.0
2022-01-07 10:00:00,21.56,21.61,21.49,21.55,492305.0,21.56,21.61,21.49,21.55,492305.0
2022-01-07 10:05:00,21.55,21.65,21.52,21.57,490559.0,21.55,21.65,21.52,21.57,490559.0
2022-01-07 10:10:00,21.56,21.71,21.54,21.68,608391.0,21.56,21.71,21.54,21.68,608391.0
2022-01-07 10:15:00,21.67,21.78,21.67,21.7,505422.0,21.67,21.78,21.67,21.7,505422.0
2022-01-07 10:20:00,21.7,21.7,21.57,21.66,507756.0,21.7,21.7,21.57,21.66,507756.0
2022-01-07 10:25:00,21.67,21.81,21.65,21.75,592342.0,21.67,21.81,21.65,21.75,592342.0
2022-01-07 10:30:00,21.75,21.87,21.71,21.79,652105.0,21.75,21.87,21.71,21.79,652105.0
2022-01-07 10:35:00,21.78,21.8,21.73,21.74,425295.0,21.78,21.8,21.73,21.74,425295.0
2022-01-07 10:40:00,21.74,21.78,21.69,21.71,398567.0,21.74,21.78,21.69,21.71,398567.0
2022-01-07 10:45:00,21.71,21.71,21.6,21.6,488766.0,21.71,21.71,21.6,21.6,488766.0
2022-01-07 10:50:00,21.6,21.62,21.48,21.5,696773.0,21.6,21.62,21.48,21.5,696773.0
2022-01-07 10:55:00,21.5,21.69,21.49,21.68,437054.0,21.5,21.69,21.49,21.68,437054.0
2022-01-07 11:00:00,21.68,21.7,21.58,21.61,321408.0,21.68,21.7,21.58,21.61,321408.0
2022-01-07 11:05:00,21.61,21.74,21.57,21.69,300164.0,21.61,21.74,21.57,21.69,300164.0
2022-01-07 11:10:00,21.69,21.74,21.65,21.72,217129.0,21.69,21.74,21.65,21.72,217129.0
2022-01-07 11:15:00,21.72,21.77,21.66,21.68,279827.0,21.72,21.77,21.66,21.68,279827.0
2022-01-07 11:20:00,21.68,21.76,21.67,21.75,181330.0,21.68,21.76,21.67,21.75,181330.0
2022-01-07 11:25:00,21.75,21.82,21.73,21.79,439208.0,21.75,21.82,21.73,21.79,439208.0
2022-01-07 11:30:00,21.79,21.95,21.78,21.93,665806.0,21.79,21.95,21.78,21.93,665806.0
2022-01-07 11:35:00,21.93,21.94,21.87,21.93,306435.0,21.93,21.94,21.87,21.93,306435.0
2022-01-07 11:40:00,21.93,21.99,21.92,21.99,379505.0,21.93,21.99,21.92,21.99,379505.0
2022-01-07 11:45:00,21.98,22.08,21.98,22.07,899717.0,21.98,22.08,21.98,22.07,899717.0
2022-01-07 11:50:00,22.07,22.11,22.02,22.07,655264.0,22.07,22.11,22.02,22.07,655264.0
2022-01-07 11:55:00,22.07,22.09,22.03,22.07,290959.0,22.07,22.09,22.03,22.07,290959.0
2022-01-07 12:00:00,22.08,22.14,22.06,22.11,447288.0,22.08,22.14,22.06,22.11,447288.0
2022-01-07 12:05:00,22.11,22.18,22.1,22.16,438017.0,22.11,22.18,22.1,22.16,438017.0
2022-01-07 12:10:00,22.15,22.22,22.15,22.21,515667.0,22.15,22.22,22.15,22.21,515667.0
2022-01-07 12:15:00,22.2,22.29,22.17,22.19,617939.0,22.2,22.29,22.17,22.19,617939.0
2022-01-07 12:20:00,22.18,22.2,22.02,22.03,755058.0,22.18,22.2,22.02,22.03,755058.0
2022-01-07 12:25:00,22.03,22.06,21.99,22.05,606675.0,22.03,22.06,21.99,22.05,606675.0
2022-01-07 12:30:00,22.05,22.08,22.01,22.03,291333.0,22.05,22.08,22.01,22.03,291333.0
2022-01-07 12:35:00,22.03,22.13,22.03,22.11,665920.0,22.03,22.13,22.03,22.11,665920.0
2022-01-07 12:40:00,22.11,22.15,22.08,22.09,435719.0,22.11,22.15,22.08,22.09,435719.0
2022-01-07 12:45:00,22.1,22.13,22.05,22.05,251789.0,22.1,22.13,22.05,22.05,251789.0
2022-01-07 12:50:00,22.05,22.11,22.05,22.1,169733.0,22.05,22.11,22.05,22.1,169733.0
2022-01-07 12:55:00,22.1,22.14,22.07,22.13,230204.0,22.1,22.14,22.07,22.13,230204.0
2022-01-07 13:00:00,22.12,22.23,22.08,22.23,371439.0,22.12,22.23,22.08,22.23,371439.0
2022-01-07 13:05:00,22.23,22.25,22.21,22.23,324884.0,22.23,22.25,22.21,22.23,324884.0
2022-01-07 13:10:00,22.23,22.24,22.19,22.19,324836.0,22.23,22.24,22.19,22.19,324836.0
2022-01-07 13:15:00,22.2,22.22,22.16,22.2,251369.0,22.2,22.22,22.16,22.2,251369.0
2022-01-07 13:20:00,22.2,22.22,22.15,22.16,239941.0,22.2,22.22,22.15,22.16,239941.0
2022-01-07 13:25:00,22.17,22.19,22.14,22.17,264954.0,22.17,22.19,22.14,22.17,264954.0
2022-01-07 13:30:00,22.16,22.16,22.12,22.14,234996.0,22.16,22.16,22.12,22.14,234996.0
2022-01-07 13:35:00,22.14,22.16,22.05,22.07,252631.0,22.14,22.16,22.05,22.07,252631.0
2022-01-07 13:40:00,22.06,22.14,22.06,22.12,267077.0,22.06,22.14,22.06,22.12,267077.0
2022-01-07 13:45:00,22.12,22.12,22.07,22.08,100509.0,22.12,22.12,22.07,22.08,100509.0
2022-01-07 13:50:00,22.09,22.1,22.05,22.08,238230.0,22.09,22.1,22.05,22.08,238230.0
2022-01-07 13:55:00,22.07,22.11,22.05,22.07,181506.0,22.07,22.11,22.05,22.07,181506.0
2022-01-07 14:00:00,22.07,22.08,22.01,22.02,254750.0,22.07,22.08,22.01,22.02,254750.0
2022-01-07 14:05:00,22.01,22.06,21.99,22.01,266092.0,22.01,22.06,21.99,22.01,266092.0
2022-01-07 14:10:00,22.01,22.06,22.0,22.05,186009.0,22.01,22.06,22.0,22.05,186009.0
2022-01-07 14:15:00,22.04,22.07,22.02,22.03,224415.0,22.04,22.07,22.02,22.03,224415.0
2022-01-07 14:20:00,22.02,22.02,21.93,21.95,384825.0,22.02,22.02,21.93,21.95,384825.0
2022-01-07 14:25:00,21.94,21.95,21.92,21.93,205549.0,21.94,21.95,21.92,21.93,205549.0
2022-01-07 14:30:00,21.93,21.93,21.89,21.93,165592.0,21.93,21.93,21.89,21.93,165592.0
2022-01-07 14:35:00,21.93,21.94,21.88,21.89,233275.0,21.93,21.94,21.88,21.89,233275.0
2022-01-07 14:40:00,21.89,21.92,21.86,21.89,143578.0,21.89,21.92,21.86,21.89,143578.0
2022-01-07 14:45:00,21.89,21.93,21.87,21.88,166331.0,21.89,21.93,21.87,21.88,166331.0
2022-01-07 14:50:00,21.88,21.91,21.86,21.88,225938.0,21.88,21.91,21.86,21.88,225938.0
2022-01-07 14:55:00,21.89,21.93,21.88,21.9,195338.0,21.89,21.93,21.88,21.9,195338.0
2022-01-07 15:00:00,21.91,21.95,21.9,21.95,168799.0,21.91,21.95,21.9,21.95,168799.0
2022-01-07 15:05:00,21.94,21.96,21.9,21.93,240762.0,21.94,21.96,21.9,21.93,240762.0
2022-01-07 15:10:00,21.92,21.95,21.9,21.92,183393.0,21.92,21.95,21.9,21.92,183393.0
2022-01-07 15:15:00,21.93,21.95,21.9,21.94,185680.0,21.93,21.95,21.9,21.94,185680.0
2022-01-07 15:20:00,21.94,21.97,21.91,21.96,206412.0,21.94,21.97,21.91,21.96,206412.0
2022-01-07 15:25:00,21.96,21.98,21.93,21.98,218763.0,21.96,21.98,21.93,21.98,218763.0
2022-01-07 15:30:00,21.98,22.04,21.97,22.01,554836.0,21.98,22.04,21.97,22.01,554836.0
2022-01-07 15:35:00,22.02,22.02,21.92,21.93,439703.0,22.02,22.02,21.92,21.93,439703.0
2022-01-07 15:40:00,21.94,21.99,21.93,21.98,387067.0,21.94,21.99,21.93,21.98,387067.0
2022-01-07 15:45:00,21.97,22.0,21.93,21.94,559458.0,21.97,22.0,21.93,21.94,559458.0
2022-01-07 15:50:00,21.94,21.97,21.89,21.91,765736.0,21.94,21.97,21.89,21.91,765736.0
2022-01-07 15:55:00,21.91,21.94,21.88,21.91,1291261.0,21.91,21.94,21.88,21.91,1291261.0
2022-01-10 09:30:00,22.0,22.13,21.51,21.54,1752549.0,22.0,22.13,21.51,21.54,1752549.0
2022-01-10 09:35:00,21.54,21.6,21.41,21.59,952893.0,21.54,21.6,21.41,21.59,952893.0
2022-01-10 09:40:00,21.59,21.6,21.4,21.5,813615.0,21.59,21.6,21.4,21.5,813615.0
2022-01-10 09:45:00,21.5,21.54,21.41,21.53,684755.0,21.5,21.54,21.41,21.53,684755.0
2022-01-10 09:50:00,21.53,21.55,21.32,21.34,893077.0,21.53,21.55,21.32,21.34,893077.0
2022-01-10 09:55:00,21.34,21.36,21.19,21.26,709593.0,21.34,21.36,21.19,21.26,709593.0
2022-01-10 10:00:00,21.26,21.31,21.15,21.18,505280.0,21.26,21.31,21.15,21.18,505280.0
2022-01-10 10:05:00,21.18,21.38,21.17,21.37,789420.0,21.18,21.38,21.17,21.37,789420.0
2022-01-10 10:10:00,21.37,21.37,21.18,21.23,655296.0,21.37,21.37,21.18,21.23,655296.0
2022-01-10 10:15:00,21.23,21.28,21.15,21.17,402409.0,21.23,21.28,21.15,21.17,402409.0
2022-01-10 10:20:00,21.17,21.28,21.14,21.14,364078.0,21.17,21.28,21.14,21.14,364078.0
2022-01-10 10:25:00,21.15,21.15,21.01,21.03,955623.0,21.15,21.15,21.01,21.03,955623.0
2022-01-10 10:30:00,21.02,21.23,21.02,21.13,618747.0,21.02,21.23,21.02,21.13,618747.0
2022-01-10 10:35:00,21.13,21.13,20.96,20.99,650556.0,21.13,21.13,20.96,20.99,650556.0
2022-01-10 10:40:00,20.99,21.12,20.98,21.11,432170.0,20.99,21.12,20.98,21.11,432170.0
2022-01-10 10:45:00,21.11,21.14,21.03,21.05,454052.0,21.11,21.14,21.03,21.05,454052.0
2022-01-10 10:50:00,21.04,21.11,20.96,21.07,581815.0,21.04,21.11,20.96,21.07,581815.0
2022-01-10 10:55:00,21.08,21.19,21.07,21.17,320226.0,21.08,21.19,21.07,21.17,320226.0
2022-01-10 11:00:00,21.17,21.21,21.1,21.19,373268.0,21.17,21.21,21.1,21.19,373268.0
2022-01-10 11:05:00,21.19,21.25,21.16,21.21,355432.0,21.19,21.25,21.16,21.21,355432.0
2022-01-10 11:10:00,21.21,21.24,21.15,21.16,396584.0,21.21,21.24,21.15,21.16,396584.0
2022-01-10 11:15:00,21.16,21.25,21.13,21.25,495663.0,21.16,21.25,21.13,21.25,495663.0
2022-01-10 11:20:00,21.24,21.32,21.17,21.3,500174.0,21.24,21.32,21.17,21.3,500174.0
2022-01-10 11:25:00,21.3,21.41,21.28,21.41,460353.0,21.3,21.41,21.28,21.41,460353.0
2022-01-10 11:30:00,21.4,21.46,21.4,21.46,349122.0,21.4,21.46,21.4,21.46,349122.0
2022-01-10 11:35:00,21.46,21.47,21.38,21.4,278598.0,21.46,21.47,21.38,21.4,278598.0
2022-01-10 11:40:00,21.4,21.4,21.31,21.38,317292.0,21.4,21.4,21.31,21.38,317292.0
2022-01-10 11:45:00,21.38,21.44,21.36,21.37,350521.0,21.38,21.44,21.36,21.37,350521.0
2022-01-10 11:50:00,21.36,21.38,21.32,21.34,118616.0,21.36,21.38,21.32,21.34,118616.0
2022-01-10 11:55:00,21.34,21.37,21.3,21.37,160209.0,21.34,21.37,21.3,21.37,160209.0
2022-01-10 12:00:00,21.37,21.4,21.3,21.32,223228.0,21.37,21.4,21.3,21.32,223228.0
2022-01-10 12:05:00,21.32,21.38,21.27,21.31,286609.0,21.32,21.38,21.27,21.31,286609.0
2022-01-10 12:10:00,21.32,21.43,21.31,21.42,179171.0,21.32,21.43,21.31,21.42,179171.0
2022-01-10 12:15:00,21.42,21.43,21.36,21.38,185439.0,21.42,21.43,21.36,21.38,185439.0
2022-01-10 12:20:00,21.39,21.4,21.38,21.39,228540.0,21.39,21.4,21.38,21.39,228540.0
2022-01-10 12:25:00,21.39,21.39,21.31,21.32,138216.0,21.39,21.39,21.31,21.32,138216.0
2022-01-10 12:30:00,21.33,21.33,21.26,21.3,244051.0,21.33,21.33,21.26,21.3,244051.0
2022-01-10 12:35:00,21.29,21.31,21.26,21.28,146464.0,21.29,21.31,21.26,21.28,146464.0
2022-01-10 12:40:00,21.28,21.3,21.22,21.24,240556.0,21.28,21.3,21.22,21.24,240556.0
2022-01-10 12:45:00,21.23,21.3,21.23,21.25,165104.0,21.23,21.3,21.23,21.25,165104.0
2022-01-10 12:50:00,21.25,21.34,21.2,21.29,282795.0,21.25,21.34,21.2,21.29,282795.0
2022-01-10 12:55:00,21.29,21.33,21.26,21.32,249102.0,21.29,21.33,21.26,21.32,249102.0
2022-01-10 13:00:00,21.31,21.34,21.24,21.28,324952.0,21.31,21.34,21.24,21.28,324952.0
2022-01-10 13:05:00,21.28,21.38,21.28,21.35,283554.0,21.28,21.38,21.28,21.35,283554.0
2022-01-10 13:10:00,21.35,21.37,21.3,21.34,157499.0,21.35,21.37,21.3,21.34,157499.0
2022-01-10 13:15:00,21.34,21.37,21.31,21.37,165191.0,21.34,21.37,21.31,21.37,165191.0
2022-01-10 13:20:00,21.36,21.37,21.29,21.35,149612.0,21.36,21.37,21.29,21.35,149612.0
2022-01-10 13:25:00,21.34,21.35,21.27,21.28,172783.0,21.34,21.35,21.27,21.28,172783.0
2022-01-10 13:30:00,21.28,21.31,21.25,21.26,227532.0,21.28,21.31,21.25,21.26,227532.0
2022-01-10 13:35:00,21.27,21.29,21.2,21.21,117740.0,21.27,21.29,21.2,21.21,117740.0
2022-01-10 13:40:00,21.2,21.28,21.2,21.28,124663.0,21.2,21.28,21.2,21.28,124663.0
2022-01-10 13:45:00,21.27,21.3,21.25,21.26,140053.0,21.27,21.3,21.25,21.26,140053.0
2022-01-10 13:50:00,21.27,21.32,21.26,21.31,137735.0,21.27,21.32,21.26,21.31,137735.0
2022-01-10 13:55:00,21.31,21.32,21.23,21.27,238317.0,21.31,21.32,21.23,21.27,238317.0
2022-01-10 14:00:00,21.27,21.31,21.25,21.29,203210.0,21.27,21.31,21.25,21.29,203210.0
2022-01-10 14:05:00,21.29,21.39,21.27,21.38,252781.0,21.29,21.39,21.27,21.38,252781.0
2022-01-10 14:10:00,21.37,21.41,21.37,21.39,230469.0,21.37,21.41,21.37,21.39,230469.0
2022-01-10 14:15:00,21.39,21.41,21.34,21.4,334451.0,21.39,21.41,21.34,21.4,334451.0
2022-01-10 14:20:00,21.4,21.41,21.36,21.37,158490.0,21.4,21.41,21.36,21.37,158490.0
2022-01-10 14:25:00,21.37,21.38,21.32,21.36,166187.0,21.37,21.38,21.32,21.36,166187.0
2022-01-10 14:30:00,21.36,21.41,21.33,21.4,144485.0,21.36,21.41,21.33,21.4,144485.0
2022-01-10 14:35:00,21.39,21.41,21.36,21.38,98567.0,21.39,21.41,21.36,21.38,98567.0
2022-01-10 14:40:00,21.38,21.41,21.34,21.36,222148.0,21.38,21.41,21.34,21.36,222148.0
2022-01-10 14:45:00,21.36,21.39,21.35,21.39,111365.0,21.36,21.39,21.35,21.39,111365.0
2022-01-10 14:50:00,21.39,21.39,21.3,21.31,151531.0,21.39,21.39,21.3,21.31,151531.0
2022-01-10 14:55:00,21.31,21.34,21.28,21.3,187890.0,21.31,21.34,21.28,21.3,187890.0
2022-01-10 15:00:00,21.31,21.37,21.3,21.31,263340.0,21.31,21.37,21.3,21.31,263340.0
2022-01-10 15:05:00,21.3,21.31,21.23,21.25,396103.0,21.3,21.31,21.23,21.25,396103.0
2022-01-10 15:10:00,21.25,21.32,21.23,21.27,213324.0,21.25,21.32,21.23,21.27,213324.0
2022-01-10 15:15:00,21.27,21.36,21.23,21.32,298857.0,21.27,21.36,21.23,21.32,298857.0
2022-01-10 15:20:00,21.32,21.38,21.31,21.38,258040.0,21.32,21.38,21.31,21.38,258040.0
2022-01-10 15:25:00,21.37,21.39,21.35,21.37,139081.0,21.37,21.39,21.35,21.37,139081.0
2022-01-10 15:30:00,21.37,21.39,21.32,21.33,281836.0,21.37,21.39,21.32,21.33,281836.0
2022-01-10 15:35:00,21.32,21.37,21.3,21.35,293264.0,21.32,21.37,21.3,21.35,293264.0
2022-01-10 15:40:00,21.35,21.4,21.34,21.39,308779.0,21.35,21.4,21.34,21.39,308779.0
2022-01-10 15:45:00,21.38,21.4,21.35,21.37,453165.0,21.38,21.4,21.35,21.37,453165.0
2022-01-10 15:50:00,21.36,21.41,21.33,21.39,862653.0,21.36,21.41,21.33,21.39,862653.0
2022-01-10 15:55:00,21.39,21.42,21.37,21.4,1049984.0,21.39,21.42,21.37,21.4,1049984.0
2022-01-11 09:30:00,21.38,21.66,21.23,21.56,1376978.0,21.38,21.66,21.23,21.56,1376978.0
2022-01-11 09:35:00,21.55,21.66,21.3,21.33,658058.0,21.55,21.66,21.3,21.33,658058.0
2022-01-11 09:40:00,21.33,21.48,21.22,21.23,589881.0,21.33,21.48,21.22,21.23,589881.0
2022-01-11 09:45:00,21.23,21.28,21.11,21.23,846721.0,21.23,21.28,21.11,21.23,846721.0
2022-01-11 09:50:00,21.22,21.41,21.17,21.37,682870.0,21.22,21.41,21.17,21.37,682870.0
2022-01-11 09:55:00,21.36,21.43,21.28,21.41,419359.0,21.36,21.43,21.28,21.41,419359.0
2022-01-11 10:00:00,21.42,21.57,21.38,21.48,547671.0,21.42,21.57,21.38,21.48,547671.0
2022-01-11 10:05:00,21.48,21.6,21.45,21.51,400136.0,21.48,21.6,21.45,21.51,400136.0
2022-01-11 10:10:00,21.51,21.66,21.49,21.66,442029.0,21.51,21.66,21.49,21.66,442029.0
2022-01-11 10:15:00,21.66,21.68,21.53,21.62,468814.0,21.66,21.68,21.53,21.62,468814.0
2022-01-11 10:20:00,21.61,21.69,21.58,21.63,383303.0,21.61,21.69,21.58,21.63,383303.0
2022-01-11 10:25:00,21.64,21.73,21.59,21.7,390293.0,21.64,21.73,21.59,21.7,390293.0
2022-01-11 10:30:00,21.71,21.72,21.54,21.58,455393.0,21.71,21.72,21.54,21.58,455393.0
2022-01-11 10:35:00,21.58,21.64,21.55,21.61,393859.0,21.58,21.64,21.55,21.61,393859.0
2022-01-11 10:40:00,21.6,21.64,21.52,21.56,248585.0,21.6,21.64,21.52,21.56,248585.0
2022-01-11 10:45:00,21.56,21.63,21.55,21.6,235106.0,21.56,21.63,21.55,21.6,235106.0
2022-01-11 10:50:00,21.59,21.66,21.57,21.64,240612.0,21.59,21.66,21.57,21.64,240612.0
2022-01-11 10:55:00,21.64,21.66,21.55,21.61,278812.0,21.64,21.66,21.55,21.61,278812.0
2022-01-11 11:00:00,21.61,21.73,21.6,21.69,306243.0,21.61,21.73,21.6,21.69,306243.0
2022-01-11 11:05:00,21.7,21.78,21.67,21.76,426982.0,21.7,21.78,21.67,21.76,426982.0
2022-01-11 11:10:00,21.76,21.81,21.72,21.8,337316.0,21.76,21.81,21.72,21.8,337316.0
2022-01-11 11:15:00,21.8,21.89,21.76,21.88,484790.0,21.8,21.89,21.76,21.88,484790.0
2022-01-11 11:20:00,21.87,21.88,21.8,21.82,461249.0,21.87,21.88,21.8,21.82,461249.0
2022-01-11 11:25:00,21.82,21.89,21.78,21.88,325375.0,21.82,21.89,21.78,21.88,325375.0
2022-01-11 11:30:00,21.88,21.89,21.81,21.87,234356.0,21.88,21.89,21.81,21.87,234356.0
2022-01-11 11:35:00,21.88,22.01,21.88,21.99,803463.0,21.88,22.01,21.88,21.99,803463.0
2022-01-11 11:40:00,21.99,22.03,21.97,22.03,374790.0,21.99,22.03,21.97,22.03,374790.0
2022-01-11 11:45:00,22.02,22.03,21.93,21.95,242976.0,22.02,22.03,21.93,21.95,242976.0
2022-01-11 11:50:00,21.95,21.99,21.94,21.96,260685.0,21.95,21.99,21.94,21.96,260685.0
2022-01-11 11:55:00,21.96,21.98,21.91,21.96,269883.0,21.96,21.98,21.91,21.96,269883.0
2022-01-11 12:00:00,21.96,21.99,21.94,21.97,181714.0,21.96,21.99,21.94,21.97,181714.0
2022-01-11 12:05:00,21.96,22.01,21.94,21.96,240132.0,21.96,22.01,21.94,21.96,240132.0
2022-01-11 12:10:00,21.96,22.0,21.95,21.98,141950.0,21.96,22.0,21.95,21.98,141950.0
2022-01-11 12:15:00,21.98,22.01,21.97,21.99,182774.0,21.98,22.01,21.97,21.99,182774.0
2022-01-11 12:20:00,21.99,22.03,21.98,22.02,248592.0,21.99,22.03,21.98,22.02,248592.0
2022-01-11 12:25:00,22.02,22.03,21.91,21.91,268713.0,22.02,22.03,21.91,21.91,268713.0
2022-01-11 12:30:00,21.92,22.01,21.89,22.01,326520.0,21.92,22.01,21.89,22.01,326520.0
2022-01-11 12:35:00,22.01,22.08,22.01,22.07,347973.0,22.01,22.08,22.01,22.07,347973.0
2022-01-11 12:40:00,22.08,22.16,22.07,22.16,306962.0,22.08,22.16,22.07,22.16,306962.0
2022-01-11 12:45:00,22.16,22.22,22.13,22.21,392459.0,22.16,22.22,22.13,22.21,392459.0
2022-01-11 12:50:00,22.2,22.2,22.12,22.14,335349.0,22.2,22.2,22.12,22.14,335349.0
2022-01-11 12:55:00,22.13,22.15,22.1,22.15,163741.0,22.13,22.15,22.1,22.15,163741.0
2022-01-11 13:00:00,22.14,22.15,22.04,22.04,399474.0,22.14,22.15,22.04,22.04,399474.0
2022-01-11 13:05:00,22.05,22.06,22.01,22.05,238822.0,22.05,22.06,22.01,22.05,238822.0
2022-01-11 13:10:00,22.05,22.11,22.04,22.1,241191.0,22.05,22.11,22.04,22.1,241191.0
2022-01-11 13:15:00,22.1,22.18,22.08,22.16,394297.0,22.1,22.18,22.08,22.16,394297.0
2022-01-11 13:20:00,22.16,22.23,22.14,22.17,449075.0,22.16,22.23,22.14,22.17,449075.0
2022-01-11 13:25:00,22.17,22.19,22.13,22.16,150237.0,22.17,22.19,22.13,22.16,150237.0
2022-01-11 13:30:00,22.16,22.19,22.14,22.14,187344.0,22.16,22.19,22.14,22.14,187344.0
2022-01-11 13:35:00,22.14,22.2,22.12,22.17,319818.0,22.14,22.2,22.12,22.17,319818.0
2022-01-11 13:40:00,22.18,22.18,22.14,22.18,171991.0,22.18,22.18,22.14,22.18,171991.0
2022-01-11 13:45:00,22.18,22.2,22.15,22.16,180727.0,22.18,22.2,22.15,22.16,180727.0
2022-01-11 13:50:00,22.16,22.17,22.13,22.17,186213.0,22.16,22.17,22.13,22.17,186213.0
2022-01-11 13:55:00,22.16,22.2,22.16,22.19,122545.0,22.16,22.2,22.16,22.19,122545.0
2022-01-11 14:00:00,22.2,22.2,22.15,22.19,136413.0,22.2,22.2,22.15,22.19,136413.0
2022-01-11 14:05:00,22.18,22.21,22.13,22.17,301897.0,22.18,22.21,22.13,22.17,301897.0
2022-01-11 14:10:00,22.16,22.17,22.12,22.14,142140.0,22.16,22.17,22.12,22.14,142140.0
2022-01-11 14:15:00,22.14,22.16,22.12,22.15,111713.0,22.14,22.16,22.12,22.15,111713.0
2022-01-11 14:20:00,22.15,22.15,22.1,22.13,115601.0,22.15,22.15,22.1,22.13,115601.0
2022-01-11 14:25:00,22.13,22.14,22.1,22.13,117282.0,22.13,22.14,22.1,22.13,117282.0
2022-01-11 14:30:00,22.12,22.12,22.02,22.02,288868.0,22.12,22.12,22.02,22.02,288868.0
2022-01-11 14:35:00,22.02,22.07,22.0,22.05,260763.0,22.02,22.07,22.0,22.05,260763.0
2022-01-11 14:40:00,22.05,22.1,22.05,22.07,134490.0,22.05,22.1,22.05,22.07,134490.0
2022-01-11 14:45:00,22.07,22.1,22.04,22.1,107799.0,22.07,22.1,22.04,22.1,107799.0
2022-01-11 14:50:00,22.09,22.11,22.06,22.09,136403.0,22.09,22.11,22.06,22.09,136403.0
2022-01-11 14:55:00,22.08,22.12,22.08,22.09,81917.0,22.08,22.12,22.08,22.09,81917.0
2022-01-11 15:00:00,22.09,22.12,22.05,22.05,157553.0,22.09,22.12,22.05,22.05,157553.0
2022-01-11 15:05:00,22.05,22.11,22.05,22.09,243648.0,22.05,22.11,22.05,22.09,243648.0
2022-01-11 15:10:00,22.09,22.12,22.08,22.12,213925.0,22.09,22.12,22.08,22.12,213925.0
2022-01-11 15:15:00,22.12,22.13,22.08,22.11,261256.0,22.12,22.13,22.08,22.11,261256.0
2022-01-11 15:20:00,22.11,22.13,22.09,22.11,165098.0,22.11,22.13,22.09,22.11,165098.0
2022-01-11 15:25:00,22.11,22.15,22.1,22.14,343552.0,22.11,22.15,22.1,22.14,343552.0
2022-01-11 15:30:00,22.14,22.15,22.09,22.11,303629.0,22.14,22.15,22.09,22.11,303629.0
2022-01-11 15:35:00,22.11,22.11,22.0,22.0,389863.0,22.11,22.11,22.0,22.0,389863.0
2022-01-11 15:40:00,22.01,22.02,21.97,22.0,418167.0,22.01,22.02,21.97,22.0,418167.0
2022-01-11 15:45:00,22.0,22.02,21.98,21.98,310275.0,22.0,22.02,21.98,21.98,310275.0
2022-01-11 15:50:00,21.99,22.0,21.94,21.98,554572.0,21.99,22.0,21.94,21.98,554572.0
2022-01-11 15:55:00,21.99,22.0,21.96,22.0,921529.0,21.99,22.0,21.96,22.0,921529.0
2022-01-12 09:30:00,22.18,22.36,21.88,21.95,1948930.0,22.18,22.36,21.88,21.95,1948930.0
2022-01-12 09:35:00,21.94,21.95,21.8,21.94,884160.0,21.94,21.95,21.8,21.94,884160.0
2022-01-12 09:40:00,21.93,22.09,21.83,22.03,828035.0,21.93,22.09,21.83,22.03,828035.0
2022-01-12 09:45:00,22.04,22.16,21.96,22.14,725959.0,22.04,22.16,21.96,22.14,725959.0
2022-01-12 09:50:00,22.15,22.41,22.11,22.39,971502.0,22.15,22.41,22.11,22.39,971502.0
2022-01-12 09:55:00,22.39,22.46,22.35,22.36,1312055.0,22.39,22.46,22.35,22.36,1312055.0
2022-01-12 10:00:00,22.37,22.45,22.23,22.25,955011.0,22.37,22.45,22.23,22.25,955011.0
2022-01-12 10:05:00,22.26,22.32,22.18,22.24,673736.0,22.26,22.32,22.18,22.24,673736.0
2022-01-12 10:10:00,22.25,22.37,22.23,22.25,636695.0,22.25,22.37,22.23,22.25,636695.0
2022-01-12 10:15:00,22.24,22.25,22.1,22.11,606986.0,22.24,22.25,22.1,22.11,606986.0
2022-01-12 10:20:00,22.1,22.13,22.03,22.05,541265.0,22.1,22.13,22.03,22.05,541265.0
2022-01-12 10:25:00,22.04,22.09,22.01,22.03,277456.0,22.04,22.09,22.01,22.03,277456.0
2022-01-12 10:30:00,22.03,22.04,21.9,22.0,680547.0,22.03,22.04,21.9,22.0,680547.0
2022-01-12 10:35:00,22.0,22.07,21.94,21.95,517387.0,22.0,22.07,21.94,21.95,517387.0
2022-01-12 10:40:00,21.95,21.98,21.84,21.89,672851.0,21.95,21.98,21.84,21.89,672851.0
2022-01-12 10:45:00,21.88,21.92,21.84,21.88,422311.0,21.88,21.92,21.84,21.88,422311.0
2022-01-12 10:50:00,21.88,21.93,21.86,21.93,317726.0,21.88,21.93,21.86,21.93,317726.0
2022-01-12 10:55:00,21.92,22.03,21.88,22.01,465863.0,21.92,22.03,21.88,22.01,465863.0
2022-01-12 11:00:00,22.02,22.13,22.0,22.11,318129.0,22.02,22.13,22.0,22.11,318129.0
2022-01-12 11:05:00,22.1,22.11,21.96,22.02,508080.0,22.1,22.11,21.96,22.02,508080.0
2022-01-12 11:10:00,22.03,22.1,22.03,22.04,254868.0,22.03,22.1,22.03,22.04,254868.0
2022-01-12 11:15:00,22.03,22.08,21.96,22.05,344181.0,22.03,22.08,21.96,22.05,344181.0
2022-01-12 11:20:00,22.04,22.11,22.04,22.1,224597.0,22.04,22.11,22.04,22.1,224597.0
2022-01-12 11:25:00,22.1,22.23,22.09,22.13,556263.0,22.1,22.23,22.09,22.13,556263.0
2022-01-12 11:30:00,22.13,22.21,22.1,22.17,410877.0,22.13,22.21,22.1,22.17,410877.0
2022-01-12 11:35:00,22.17,22.18,22.12,22.13,341943.0,22.17,22.18,22.12,22.13,341943.0
2022-01-12 11:40:00,22.14,22.17,22.08,22.11,237239.0,22.14,22.17,22.08,22.11,237239.0
2022-01-12 11:45:00,22.1,22.2,22.09,22.2,318979.0,22.1,22.2,22.09,22.2,318979.0
2022-01-12 11:50:00,22.2,22.22,22.19,22.21,225827.0,22.2,22.22,22.19,22.21,225827.0
2022-01-12 11:55:00,22.2,22.21,22.15,22.17,227260.0,22.2,22.21,22.15,22.17,227260.0
2022-01-12 12:00:00,22.17,22.23,22.15,22.23,219413.0,22.17,22.23,22.15,22.23,219413.0
2022-01-12 12:05:00,22.22,22.23,22.12,22.2,296658.0,22.22,22.23,22.12,22.2,296658.0
2022-01-12 12:10:00,22.2,22.23,22.16,22.23,307805.0,22.2,22.23,22.16,22.23,307805.0
2022-01-12 12:15:00,22.22,22.29,22.22,22.28,175381.0,22.22,22.29,22.22,22.28,175381.0
2022-01-12 12:20:00,22.28,22.28,22.24,22.28,129857.0,22.28,22.28,22.24,22.28,129857.0
2022-01-12 12:25:00,22.28,22.3,22.27,22.28,182856.0,22.28,22.3,22.27,22.28,182856.0
2022-01-12 12:30:00,22.28,22.3,22.26,22.28,144646.0,22.28,22.3,22.26,22.28,144646.0
2022-01-12 12:35:00,22.29,22.31,22.25,22.27,196267.0,22.29,22.31,22.25,22.27,196267.0
2022-01-12 12:40:00,22.27,22.3,22.26,22.3,148037.0,22.27,22.3,22.26,22.3,148037.0
2022-01-12 12:45:00,22.29,22.34,22.28,22.34,202598.0,22.29,22.34,22.28,22.34,202598.0
2022-01-12 12:50:00,22.34,22.36,22.32,22.33,233518.0,22.34,22.36,22.32,22.33,233518.0
2022-01-12 12:55:00,22.33,22.36,22.32,22.34,153895.0,22.33,22.36,22.32,22.34,153895.0
2022-01-12 13:00:00,22.34,22.34,22.22,22.26,308481.0,22.34,22.34,22.22,22.26,308481.0
2022-01-12 13:05:00,22.26,22.33,22.24,22.32,214874.0,22.26,22.33,22.24,22.32,214874.0
2022-01-12 13:10:00,22.33,22.33,22.24,22.25,218582.0,22.33,22.33,22.24,22.25,218582.0
2022-01-12 13:15:00,22.26,22.28,22.21,22.27,242242.0,22.26,22.28,22.21,22.27,242242.0
2022-01-12 13:20:00,22.27,22.28,22.24,22.28,112658.0,22.27,22.28,22.24,22.28,112658.0
2022-01-12 13:25:00,22.27,22.28,22.23,22.26,133034.0,22.27,22.28,22.23,22.26,133034.0
2022-01-12 13:30:00,22.25,22.28,22.22,22.26,142475.0,22.25,22.28,22.22,22.26,142475.0
2022-01-12 13:35:00,22.26,22.29,22.25,22.27,192395.0,22.26,22.29,22.25,22.27,192395.0
2022-01-12 13:40:00,22.28,22.32,22.26,22.3,205700.0,22.28,22.32,22.26,22.3,205700.0
2022-01-12 13:45:00,22.3,22.32,22.26,22.28,130331.0,22.3,22.32,22.26,22.28,130331.0
2022-01-12 13:50:00,22.27,22.28,22.21,22.23,282532.0,22.27,22.28,22.21,22.23,282532.0
2022-01-12 13:55:00,22.23,22.25,22.22,22.23,150381.0,22.23,22.25,22.22,22.23,150381.0
2022-01-12 14:00:00,22.24,22.25,22.17,22.21,287815.0,22.24,22.25,22.17,22.21,287815.0
2022-01-12 14:05:00,22.2,22.26,22.18,22.25,211470.0,22.2,22.26,22.18,22.25,211470.0
2022-01-12 14:10:00,22.24,22.28,22.23,22.27,146890.0,22.24,22.28,22.23,22.27,146890.0
2022-01-12 14:15:00,22.27,22.28,22.21,22.23,157808.0,22.27,22.28,22.21,22.23,157808.0
2022-01-12 14:20:00,22.22,22.36,22.21,22.36,699046.0,22.22,22.36,22.21,22.36,699046.0
2022-01-12 14:25:00,22.35,22.42,22.35,22.36,952231.0,22.35,22.42,22.35,22.36,952231.0
2022-01-12 14:30:00,22.36,22.36,22.27,22.28,406418.0,22.36,22.36,22.27,22.28,406418.0
2022-01-12 14:35:00,22.29,22.33,22.27,22.3,151427.0,22.29,22.33,22.27,22.3,151427.0
2022-01-12 14:40:00,22.3,22.31,22.23,22.26,189102.0,22.3,22.31,22.23,22.26,189102.0
2022-01-12 14:45:00,22.26,22.32,22.25,22.31,227119.0,22.26,22.32,22.25,22.31,227119.0
2022-01-12 14:50:00,22.3,22.33,22.27,22.29,130771.0,22.3,22.33,22.27,22.29,130771.0
2022-01-12 14:55:00,22.29,22.31,22.27,22.3,133216.0,22.29,22.31,22.27,22.3,133216.0
2022-01-12 15:00:00,22.3,22.31,22.25,22.28,191063.0,22.3,22.31,22.25,22.28,191063.0
2022-01-12 15:05:00,22.29,22.29,22.26,22.27,123497.0,22.29,22.29,22.26,22.27,123497.0
2022-01-12 15:10:00,22.27,22.31,22.25,22.31,184013.0,22.27,22.31,22.25,22.31,184013.0
2022-01-12 15:15:00,22.3,22.34,22.29,22.3,302353.0,22.3,22.34,22.29,22.3,302353.0
2022-01-12 15:20:00,22.3,22.34,22.28,22.32,152357.0,22.3,22.34,22.28,22.32,152357.0
2022-01-12 15:25:00,22.33,22.33,22.27,22.31,207620.0,22.33,22.33,22.27,22.31,207620.0
2022-01-12 15:30:00,22.31,22.35,22.29,22.34,321477.0,22.31,22.35,22.29,22.34,321477.0
2022-01-12 15:35:00,22.34,22.37,22.3,22.31,329124.0,22.34,22.37,22.3,22.31,329124.0
2022-01-12 15:40:00,22.31,22.36,22.31,22.36,264867.0,22.31,22.36,22.31,22.36,264867.0
2022-01-12 15:45:00,22.36,22.38,22.31,22.32,465150.0,22.36,22.38,22.31,22.32,465150.0
2022-01-12 15:50:00,22.31,22.35,22.29,22.34,601260.0,22.31,22.35,22.29,22.34,601260.0
2022-01-12 15:55:00,22.34,22.36,22.29,22.31,1041135.0,22.34,22.36,22.29,22.31,1041135.0
2022-01-13 09:30:00,22.42,22.64,22.37,22.46,1518621.0,22.42,22.64,22.37,22.46,1518621.0
2022-01-13 09:35:00,22.46,22.74,22.46,22.73,1058765.0,22.46,22.74,22.46,22.73,1058765.0
2022-01-13 09:40:00,22.73,22.87,22.63,22.82,951066.0,22.73,22.87,22.63,22.82,951066.0
2022-01-13 09:45:00,22.83,22.84,22.71,22.82,631700.0,22.83,22.84,22.71,22.82,631700.0
2022-01-13 09:50:00,22.81,23.08,22.75,23.08,1659517.0,22.81,23.08,22.75,23.08,1659517.0
2022-01-13 09:55:00,23.07,23.11,22.94,22.95,1026287.0,23.07,23.11,22.94,22.95,1026287.0
2022-01-13 10:00:00,22.95,23.15,22.94,23.06,1142045.0,22.95,23.15,22.94,23.06,1142045.0
2022-01-13 10:05:00,23.07,23.12,23.03,23.06,615920.0,23.07,23.12,23.03,23.06,615920.0
2022-01-13 10:10:00,23.06,23.14,22.99,23.05,1073544.0,23.06,23.14,22.99,23.05,1073544.0
2022-01-13 10:15:00,23.03,23.04,22.84,22.89,665188.0,23.03,23.04,22.84,22.89,665188.0
2022-01-13 10:20:00,22.89,22.96,22.86,22.91,536209.0,22.89,22.96,22.86,22.91,536209.0
2022-01-13 10:25:00,22.91,22.96,22.88,22.95,398866.0,22.91,22.96,22.88,22.95,398866.0
2022-01-13 10:30:00,22.95,23.03,22.79,22.86,761979.0,22.95,23.03,22.79,22.86,761979.0
2022-01-13 10:35:00,22.86,22.87,22.77,22.83,373783.0,22.86,22.87,22.77,22.83,373783.0
2022-01-13 10:40:00,22.83,22.87,22.8,22.83,298557.0,22.83,22.87,22.8,22.83,298557.0
2022-01-13 10:45:00,22.83,23.01,22.8,22.98,679924.0,22.83,23.01,22.8,22.98,679924.0
2022-01-13 10:50:00,22.98,23.0,22.88,22.98,684086.0,22.98,23.0,22.88,22.98,684086.0
2022-01-13 10:55:00,22.98,23.01,22.95,23.01,447187.0,22.98,23.01,22.95,23.01,447187.0
2022-01-13 11:00:00,23.01,23.07,22.97,23.03,531209.0,23.01,23.07,22.97,23.03,531209.0
2022-01-13 11:05:00,23.03,23.14,23.02,23.05,633970.0,23.03,23.14,23.02,23.05,633970.0
2022-01-13 11:10:00,23.05,23.12,22.98,23.1,407188.0,23.05,23.12,22.98,23.1,407188.0
2022-01-13 11:15:00,23.1,23.11,23.05,23.08,323444.0,23.1,23.11,23.05,23.08,323444.0
2022-01-13 11:20:00,23.09,23.15,23.07,23.13,652737.0,23.09,23.15,23.07,23.13,652737.0
2022-01-13 11:25:00,23.13,23.19,23.12,23.18,409635.0,23.13,23.19,23.12,23.18,409635.0
2022-01-13 11:30:00,23.18,23.24,23.16,23.17,632581.0,23.18,23.24,23.16,23.17,632581.0
2022-01-13 11:35:00,23.18,23.24,23.17,23.18,466968.0,23.18,23.24,23.17,23.18,466968.0
2022-01-13 11:40:00,23.18,23.21,23.11,23.19,682268.0,23.18,23.21,23.11,23.19,682268.0
2022-01-13 11:45:00,23.2,23.3,23.18,23.3,668633.0,23.2,23.3,23.18,23.3,668633.0
2022-01-13 11:50:00,23.29,23.3,23.18,23.2,615396.0,23.29,23.3,23.18,23.2,615396.0
2022-01-13 11:55:00,23.2,23.21,23.08,23.11,558063.0,23.2,23.21,23.08,23.11,558063.0
2022-01-13 12:00:00,23.1,23.11,23.02,23.04,471309.0,23.1,23.11,23.02,23.04,471309.0
2022-01-13 12:05:00,23.03,23.06,22.98,23.05,471668.0,23.03,23.06,22.98,23.05,471668.0
2022-01-13 12:10:00,23.05,23.06,23.01,23.02,226733.0,23.05,23.06,23.01,23.02,226733.0
2022-01-13 12:15:00,23.03,23.03,22.91,22.94,477537.0,23.03,23.03,22.91,22.94,477537.0
2022-01-13 12:20:00,22.95,23.01,22.86,23.0,552006.0,22.95,23.01,22.86,23.0,552006.0
2022-01-13 12:25:00,23.0,23.09,23.0,23.06,556814.0,23.0,23.09,23.0,23.06,556814.0
2022-01-13 12:30:00,23.05,23.11,23.02,23.08,357618.0,23.05,23.11,23.02,23.08,357618.0
2022-01-13 12:35:00,23.08,23.1,22.98,23.01,302971.0,23.08,23.1,22.98,23.01,302971.0
2022-01-13 12:40:00,23.0,23.03,22.93,22.93,268128.0,23.0,23.03,22.93,22.93,268128.0
2022-01-13 12:45:00,22.93,22.96,22.9,22.93,279209.0,22.93,22.96,22.9,22.93,279209.0
2022-01-13 12:50:00,22.92,22.93,22.88,22.93,158989.0,22.92,22.93,22.88,22.93,158989.0
2022-01-13 12:55:00,22.93,22.99,22.9,22.99,221572.0,22.93,22.99,22.9,22.99,221572.0
2022-01-13 13:00:00,22.98,23.02,22.95,23.0,349738.0,22.98,23.02,22.95,23.0,349738.0
2022-01-13 13:05:00,22.99,23.05,22.96,23.03,213893.0,22.99,23.05,22.96,23.03,213893.0
2022-01-13 13:10:00,23.03,23.04,22.98,23.02,249167.0,23.03,23.04,22.98,23.02,249167.0
2022-01-13 13:15:00,23.02,23.05,23.0,23.02,177444.0,23.02,23.05,23.0,23.02,177444.0
2022-01-13 13:20:00,23.02,23.09,23.01,23.09,315638.0,23.02,23.09,23.01,23.09,315638.0
2022-01-13 13:25:00,23.09,23.11,23.06,23.1,308516.0,23.09,23.11,23.06,23.1,308516.0
2022-01-13 13:30:00,23.09,23.13,23.07,23.11,244776.0,23.09,23.13,23.07,23.11,244776.0
2022-01-13 13:35:00,23.12,23.13,23.07,23.11,179798.0,23.12,23.13,23.07,23.11,179798.0
2022-01-13 13:40:00,23.11,23.13,23.09,23.12,120395.0,23.11,23.13,23.09,23.12,120395.0
2022-01-13 13:45:00,23.13,23.13,23.09,23.1,83136.0,23.13,23.13,23.09,23.1,83136.0
2022-01-13 13:50:00,23.09,23.11,23.08,23.09,151364.0,23.09,23.11,23.08,23.09,151364.0
2022-01-13 13:55:00,23.09,23.15,23.08,23.14,204100.0,23.09,23.15,23.08,23.14,204100.0
2022-01-13 14:00:00,23.14,23.21,23.13,23.18,361023.0,23.14,23.21,23.13,23.18,361023.0
2022-01-13 14:05:00,23.18,23.18,23.15,23.18,176857.0,23.18,23.18,23.15,23.18,176857.0
2022-01-13 14:10:00,23.18,23.18,23.13,23.14,206606.0,23.18,23.18,23.13,23.14,206606.0
2022-01-13 14:15:00,23.15,23.16,23.07,23.09,320357.0,23.15,23.16,23.07,23.09,320357.0
2022-01-13 14:20:00,23.09,23.13,23.07,23.11,192496.0,23.09,23.13,23.07,23.11,192496.0
2022-01-13 14:25:00,23.12,23.16,23.1,23.11,147362.0,23.12,23.16,23.1,23.11,147362.0
2022-01-13 14:30:00,23.11,23.12,23.01,23.05,497576.0,23.11,23.12,23.01,23.05,497576.0
2022-01-13 14:35:00,23.04,23.06,22.98,22.99,385693.0,23.04,23.06,22.98,22.99,385693.0
2022-01-13 14:40:00,22.98,23.01,22.95,22.98,335556.0,22.98,23.01,22.95,22.98,335556.0
2022-01-13 14:45:00,22.98,23.0,22.92,22.94,317907.0,22.98,23.0,22.92,22.94,317907.0
2022-01-13 14:50:00,22.93,23.02,22.92,23.02,477676.0,22.93,23.02,22.92,23.02,477676.0
2022-01-13 14:55:00,23.01,23.07,23.01,23.05,310605.0,23.01,23.07,23.01,23.05,310605.0
2022-01-13 15:00:00,23.05,23.07,22.99,23.02,309754.0,23.05,23.07,22.99,23.02,309754.0
2022-01-13 15:05:00,23.02,23.06,23.0,23.02,142063.0,23.02,23.06,23.0,23.02,142063.0
2022-01-13 15:10:00,23.02,23.02,22.96,22.97,263792.0,23.02,23.02,22.96,22.97,263792.0
2022-01-13 15:15:00,22.96,23.01,22.95,22.99,397863.0,22.96,23.01,22.95,22.99,397863.0
2022-01-13 15:20:00,22.99,23.02,22.94,22.98,338439.0,22.99,23.02,22.94,22.98,338439.0
2022-01-13 15:25:00,22.98,22.99,22.94,22.96,244310.0,22.98,22.99,22.94,22.96,244310.0
2022-01-13 15:30:00,22.95,22.97,22.93,22.95,277856.0,22.95,22.97,22.93,22.95,277856.0
2022-01-13 15:35:00,22.95,22.95,22.88,22.91,421139.0,22.95,22.95,22.88,22.91,421139.0
2022-01-13 15:40:00,22.9,22.93,22.87,22.91,524452.0,22.9,22.93,22.87,22.91,524452.0
2022-01-13 15:45:00,22.91,22.91,22.86,22.88,543511.0,22.91,22.91,22.86,22.88,543511.0
2022-01-13 15:50:00,22.89,22.93,22.85,22.91,1011484.0,22.89,22.93,22.85,22.91,1011484.0
2022-01-13 15:55:00,22.91,22.92,22.86,22.92,1789154.0,22.91,22.92,22.86,22.92,1789154.0
2022-01-14 09:30:00,22.6,22.78,22.38,22.47,1791657.0,22.6,22.78,22.38,22.47,1791657.0
2022-01-14 09:35:00,22.48,22.82,22.47,22.7,1061985.0,22.48,22.82,22.47,22.7,1061985.0
2022-01-14 09:40:00,22.71,22.79,22.58,22.71,785201.0,22.71,22.79,22.58,22.71,785201.0
2022-01-14 09:45:00,22.71,22.73,22.52,22.52,471567.0,22.71,22.73,22.52,22.52,471567.0
2022-01-14 09:50:00,22.52,22.6,22.38,22.48,755331.0,22.52,22.6,22.38,22.48,755331.0
2022-01-14 09:55:00,22.47,22.66,22.46,22.62,567114.0,22.47,22.66,22.46,22.62,567114.0
2022-01-14 10:00:00,22.62,22.65,22.51,22.62,472401.0,22.62,22.65,22.51,22.62,472401.0
2022-01-14 10:05:00,22.63,22.75,22.53,22.55,534115.0,22.63,22.75,22.53,22.55,534115.0
2022-01-14 10:10:00,22.54,22.67,22.54,22.57,383085.0,22.54,22.67,22.54,22.57,383085.0
2022-01-14 10:15:00,22.57,22.81,22.57,22.81,579291.0,22.57,22.81,22.57,22.81,579291.0
2022-01-14 10:20:00,22.8,22.8,22.6,22.61,384000.0,22.8,22.8,22.6,22.61,384000.0
2022-01-14 10:25:00,22.62,22.67,22.55,22.55,339864.0,22.62,22.67,22.55,22.55,339864.0
2022-01-14 10:30:00,22.55,22.61,22.5,22.6,672028.0,22.55,22.61,22.5,22.6,672028.0
2022-01-14 10:35:00,22.61,22.69,22.57,22.64,639846.0,22.61,22.69,22.57,22.64,639846.0
2022-01-14 10:40:00,22.65,22.66,22.55,22.58,326241.0,22.65,22.66,22.55,22.58,326241.0
2022-01-14 10:45:00,22.58,22.66,22.55,22.63,217261.0,22.58,22.66,22.55,22.63,217261.0
2022-01-14 10:50:00,22.64,22.65,22.58,22.62,199122.0,22.64,22.65,22.58,22.62,199122.0
2022-01-14 10:55:00,22.61,22.74,22.58,22.68,284337.0,22.61,22.74,22.58,22.68,284337.0
2022-01-14 11:00:00,22.68,22.75,22.55,22.58,460601.0,22.68,22.75,22.55,22.58,460601.0
2022-01-14 11:05:00,22.58,22.58,22.5,22.52,357821.0,22.58,22.58,22.5,22.52,357821.0
2022-01-14 11:10:00,22.52,22.57,22.5,22.51,336192.0,22.52,22.57,22.5,22.51,336192.0
2022-01-14 11:15:00,22.51,22.56,22.48,22.52,342626.0,22.51,22.56,22.48,22.52,342626.0
2022-01-14 11:20:00,22.52,22.59,22.49,22.57,323875.0,22.52,22.59,22.49,22.57,323875.0
2022-01-14 11:25:00,22.56,22.59,22.53,22.55,278003.0,22.56,22.59,22.53,22.55,278003.0
2022-01-14 11:30:00,22.55,22.62,22.49,22.57,397476.0,22.55,22.62,22.49,22.57,397476.0
2022-01-14 11:35:00,22.58,22.61,22.55,22.56,222159.0,22.58,22.61,22.55,22.56,222159.0
2022-01-14 11:40:00,22.56,22.6,22.52,22.58,280842.0,22.56,22.6,22.52,22.58,280842.0
2022-01-14 11:45:00,22.57,22.63,22.55,22.57,205061.0,22.57,22.63,22.55,22.57,205061.0
2022-01-14 11:50:00,22.57,22.6,22.54,22.55,137867.0,22.57,22.6,22.54,22.55,137867.0
2022-01-14 11:55:00,22.55,22.57,22.49,22.5,217432.0,22.55,22.57,22.49,22.5,217432.0
2022-01-14 12:00:00,22.51,22.51,22.45,22.47,232843.0,22.51,22.51,22.45,22.47,232843.0
2022-01-14 12:05:00,22.48,22.54,22.46,22.51,179394.0,22.48,22.54,22.46,22.51,179394.0
2022-01-14 12:10:00,22.52,22.57,22.5,22.55,144809.0,22.52,22.57,22.5,22.55,144809.0
2022-01-14 12:15:00,22.55,22.58,22.52,22.52,177980.0,22.55,22.58,22.52,22.52,177980.0
2022-01-14 12:20:00,22.53,22.55,22.5,22.52,109861.0,22.53,22.55,22.5,22.52,109861.0
2022-01-14 12:25:00,22.51,22.52,22.49,22.51,100942.0,22.51,22.52,22.49,22.51,100942.0
2022-01-14 12:30:00,22.52,22.55,22.46,22.48,132786.0,22.52,22.55,22.46,22.48,132786.0
2022-01-14 12:35:00,22.48,22.5,22.39,22.4,350958.0,22.48,22.5,22.39,22.4,350958.0
2022-01-14 12:40:00,22.39,22.4,22.31,22.33,314276.0,22.39,22.4,22.31,22.33,314276.0
2022-01-14 12:45:00,22.33,22.33,22.26,22.32,477499.0,22.33,22.33,22.26,22.32,477499.0
2022-01-14 12:50:00,22.31,22.39,22.3,22.37,209797.0,22.31,22.39,22.3,22.37,209797.0
2022-01-14 12:55:00,22.38,22.44,22.36,22.43,368847.0,22.38,22.44,22.36,22.43,368847.0
2022-01-14 13:00:00,22.43,22.5,22.43,22.46,199022.0,22.43,22.5,22.43,22.46,199022.0
2022-01-14 13:05:00,22.46,22.48,22.42,22.42,181452.0,22.46,22.48,22.42,22.42,181452.0
2022-01-14 13:10:00,22.42,22.48,22.38,22.47,209579.0,22.42,22.48,22.38,22.47,209579.0
2022-01-14 13:15:00,22.47,22.48,22.43,22.47,126757.0,22.47,22.48,22.43,22.47,126757.0
2022-01-14 13:20:00,22.47,22.5,22.43,22.45,146912.0,22.47,22.5,22.43,22.45,146912.0
2022-01-14 13:25:00,22.45,22.48,22.43,22.46,184945.0,22.45,22.48,22.43,22.46,184945.0
2022-01-14 13:30:00,22.46,22.52,22.46,22.49,161018.0,22.46,22.52,22.46,22.49,161018.0
2022-01-14 13:35:00,22.5,22.52,22.46,22.49,222019.0,22.5,22.52,22.46,22.49,222019.0
2022-01-14 13:40:00,22.48,22.63,22.47,22.59,509724.0,22.48,22.63,22.47,22.59,509724.0
2022-01-14 13:45:00,22.59,22.6,22.56,22.59,201387.0,22.59,22.6,22.56,22.59,201387.0
2022-01-14 13:50:00,22.59,22.62,22.55,22.61,119900.0,22.59,22.62,22.55,22.61,119900.0
2022-01-14 13:55:00,22.62,22.65,22.59,22.63,174193.0,22.62,22.65,22.59,22.63,174193.0
2022-01-14 14:00:00,22.63,22.69,22.6,22.66,161506.0,22.63,22.69,22.6,22.66,161506.0
2022-01-14 14:05:00,22.66,22.69,22.64,22.68,136975.0,22.66,22.69,22.64,22.68,136975.0
2022-01-14 14:10:00,22.67,22.69,22.63,22.69,142097.0,22.67,22.69,22.63,22.69,142097.0
2022-01-14 14:15:00,22.69,22.72,22.67,22.71,146581.0,22.69,22.72,22.67,22.71,146581.0
2022-01-14 14:20:00,22.7,22.74,22.69,22.71,159991.0,22.7,22.74,22.69,22.71,159991.0
2022-01-14 14:25:00,22.71,22.72,22.64,22.66,191187.0,22.71,22.72,22.64,22.66,191187.0
2022-01-14 14:30:00,22.65,22.76,22.64,22.76,270929.0,22.65,22.76,22.64,22.76,270929.0
2022-01-14 14:35:00,22.76,22.8,22.75,22.78,244110.0,22.76,22.8,22.75,22.78,244110.0
2022-01-14 14:40:00,22.77,22.79,22.73,22.73,197829.0,22.77,22.79,22.73,22.73,197829.0
2022-01-14 14:45:00,22.74,22.8,22.73,22.79,107657.0,22.74,22.8,22.73,22.79,107657.0
2022-01-14 14:50:00,22.8,22.83,22.79,22.8,164798.0,22.8,22.83,22.79,22.8,164798.0
2022-01-14 14:55:00,22.79,22.82,22.77,22.77,83220.0,22.79,22.82,22.77,22.77,83220.0
2022-01-14 15:00:00,22.77,22.84,22.77,22.84,135127.0,22.77,22.84,22.77,22.84,135127.0
2022-01-14 15:05:00,22.83,22.85,22.75,22.77,219610.0,22.83,22.85,22.75,22.77,219610.0
2022-01-14 15:10:00,22.77,22.77,22.73,22.74,194795.0,22.77,22.77,22.73,22.74,194795.0
2022-01-14 15:15:00,22.75,22.84,22.74,22.82,245970.0,22.75,22.84,22.74,22.82,245970.0
2022-01-14 15:20:00,22.82,22.86,22.81,22.85,254609.0,22.82,22.86,22.81,22.85,254609.0
2022-01-14 15:25:00,22.85,22.86,22.79,22.8,247242.0,22.85,22.86,22.79,22.8,247242.0
2022-01-14 15:30:00,22.8,22.85,22.78,22.81,314138.0,22.8,22.85,22.78,22.81,314138.0
2022-01-14 15:35:00,22.81,22.87,22.79,22.83,159862.0,22.81,22.87,22.79,22.83,159862.0
2022-01-14 15:40:00,22.83,22.89,22.82,22.89,171666.0,22.83,22.89,22.82,22.89,171666.0
2022-01-14 15:45:00,22.89,22.92,22.88,22.89,612800.0,22.89,22.92,22.88,22.89,612800.0
2022-01-14 15:50:00,22.89,22.94,22.87,22.92,452301.0,22.89,22.94,22.87,22.92,452301.0
2022-01-14 15:55:00,22.92,22.95,22.87,22.95,1061055.0,22.92,22.95,22.87,22.95,1061055.0
2022-01-18 09:30:00,22.52,22.76,22.37,22.38,2338026.0,22.52,22.76,22.37,22.38,2338026.0
2022-01-18 09:35:00,22.39,22.47,22.16,22.33,1430045.0,22.39,22.47,22.16,22.33,1430045.0
2022-01-18 09:40:00,22.34,22.49,22.28,22.3,752225.0,22.34,22.49,22.28,22.3,752225.0
2022-01-18 09:45:00,22.29,22.58,22.28,22.54,736790.0,22.29,22.58,22.28,22.54,736790.0
2022-01-18 09:50:00,22.54,22.67,22.51,22.58,614114.0,22.54,22.67,22.51,22.58,614114.0
2022-01-18 09:55:00,22.58,22.64,22.48,22.49,464892.0,22.58,22.64,22.48,22.49,464892.0
2022-01-18 10:00:00,22.48,22.55,22.42,22.5,337616.0,22.48,22.55,22.42,22.5,337616.0
2022-01-18 10:05:00,22.49,22.61,22.4,22.59,325624.0,22.49,22.61,22.4,22.59,325624.0
2022-01-18 10:10:00,22.6,22.68,22.56,22.58,548045.0,22.6,22.68,22.56,22.58,548045.0
2022-01-18 10:15:00,22.58,22.66,22.53,22.54,218452.0,22.58,22.66,22.53,22.54,218452.0
2022-01-18 10:20:00,22.54,22.55,22.44,22.53,271543.0,22.54,22.55,22.44,22.53,271543.0
2022-01-18 10:25:00,22.55,22.58,22.48,22.53,235361.0,22.55,22.58,22.48,22.53,235361.0
2022-01-18 10:30:00,22.53,22.53,22.38,22.42,540231.0,22.53,22.53,22.38,22.42,540231.0
2022-01-18 10:35:00,22.42,22.42,22.29,22.35,460372.0,22.42,22.42,22.29,22.35,460372.0
2022-01-18 10:40:00,22.36,22.42,22.33,22.4,420087.0,22.36,22.42,22.33,22.4,420087.0
2022-01-18 10:45:00,22.41,22.43,22.31,22.39,342662.0,22.41,22.43,22.31,22.39,342662.0
2022-01-18 10:50:00,22.39,22.41,22.33,22.35,192135.0,22.39,22.41,22.33,22.35,192135.0
2022-01-18 10:55:00,22.34,22.37,22.31,22.35,209177.0,22.34,22.37,22.31,22.35,209177.0
2022-01-18 11:00:00,22.36,22.38,22.29,22.37,341144.0,22.36,22.38,22.29,22.37,341144.0
2022-01-18 11:05:00,22.37,22.39,22.33,22.38,173785.0,22.37,22.39,22.33,22.38,173785.0
2022-01-18 11:10:00,22.38,22.41,22.31,22.36,162662.0,22.38,22.41,22.31,22.36,162662.0
2022-01-18 11:15:00,22.36,22.42,22.34,22.38,174844.0,22.36,22.42,22.34,22.38,174844.0
2022-01-18 11:20:00,22.37,22.41,22.35,22.37,179637.0,22.37,22.41,22.35,22.37,179637.0
2022-01-18 11:25:00,22.37,22.37,22.3,22.32,456070.0,22.37,22.37,22.3,22.32,456070.0
2022-01-18 11:30:00,22.31,22.34,22.21,22.22,439315.0,22.31,22.34,22.21,22.22,439315.0
2022-01-18 11:35:00,22.23,22.31,22.22,22.3,240148.0,22.23,22.31,22.22,22.3,240148.0
2022-01-18 11:40:00,22.3,22.35,22.28,22.33,189116.0,22.3,22.35,22.28,22.33,189116.0
2022-01-18 11:45:00,22.34,22.44,22.3,22.43,214612.0,22.34,22.44,22.3,22.43,214612.0
2022-01-18 11:50:00,22.42,22.44,22.36,22.37,235687.0,22.42,22.44,22.36,22.37,235687.0
2022-01-18 11:55:00,22.37,22.4,22.32,22.32,190046.0,22.37,22.4,22.32,22.32,190046.0
2022-01-18 12:00:00,22.31,22.33,22.21,22.22,209117.0,22.31,22.33,22.21,22.22,209117.0
2022-01-18 12:05:00,22.23,22.25,22.22,22.23,160206.0,22.23,22.25,22.22,22.23,160206.0
2022-01-18 12:10:00,22.23,22.27,22.21,22.23,169616.0,22.23,22.27,22.21,22.23,169616.0
2022-01-18 12:15:00,22.23,22.28,22.19,22.25,251474.0,22.23,22.28,22.19,22.25,251474.0
2022-01-18 12:20:00,22.25,22.26,22.21,22.23,145929.0,22.25,22.26,22.21,22.23,145929.0
2022-01-18 12:25:00,22.23,22.25,22.2,22.24,130991.0,22.23,22.25,22.2,22.24,130991.0
2022-01-18 12:30:00,22.25,22.32,22.22,22.32,213009.0,22.25,22.32,22.22,22.32,213009.0
2022-01-18 12:35:00,22.31,22.33,22.27,22.28,92297.0,22.31,22.33,22.27,22.28,92297.0
2022-01-18 12:40:00,22.28,22.3,22.24,22.25,60498.0,22.28,22.3,22.24,22.25,60498.0
2022-01-18 12:45:00,22.25,22.25,22.16,22.17,296974.0,22.25,22.25,22.16,22.17,296974.0
2022-01-18 12:50:00,22.17,22.22,22.16,22.2,149424.0,22.17,22.22,22.16,22.2,149424.0
2022-01-18 12:55:00,22.21,22.23,22.17,22.18,97668.0,22.21,22.23,22.17,22.18,97668.0
2022-01-18 13:00:00,22.17,22.18,22.11,22.14,395857.0,22.17,22.18,22.11,22.14,395857.0
2022-01-18 13:05:00,22.14,22.15,22.09,22.11,283094.0,22.14,22.15,22.09,22.11,283094.0
2022-01-18 13:10:00,22.12,22.12,22.04,22.05,286278.0,22.12,22.12,22.04,22.05,286278.0
2022-01-18 13:15:00,22.05,22.11,22.04,22.1,203758.0,22.05,22.11,22.04,22.1,203758.0
2022-01-18 13:20:00,22.1,22.1,22.03,22.04,183034.0,22.1,22.1,22.03,22.04,183034.0
2022-01-18 13:25:00,22.04,22.05,21.98,22.03,588624.0,22.04,22.05,21.98,22.03,588624.0
2022-01-18 13:30:00,22.03,22.1,22.02,22.09,209628.0,22.03,22.1,22.02,22.09,209628.0
2022-01-18 13:35:00,22.09,22.17,22.08,22.16,218715.0,22.09,22.17,22.08,22.16,218715.0
2022-01-18 13:40:00,22.16,22.18,22.12,22.18,168456.0,22.16,22.18,22.12,22.18,168456.0
2022-01-18 13:45:00,22.17,22.19,22.13,22.15,141951.0,22.17,22.19,22.13,22.15,141951.0
2022-01-18 13:50:00,22.15,22.16,22.1,22.14,112929.0,22.15,22.16,22.1,22.14,112929.0
2022-01-18 13:55:00,22.14,22.2,22.13,22.17,131268.0,22.14,22.2,22.13,22.17,131268.0
2022-01-18 14:00:00,22.17,22.2,22.15,22.18,126016.0,22.17,22.2,22.15,22.18,126016.0
2022-01-18 14:05:00,22.18,22.23,22.17,22.2,201745.0,22.18,22.23,22.17,22.2,201745.0
2022-01-18 14:10:00,22.2,22.23,22.16,22.19,172545.0,22.2,22.23,22.16,22.19,172545.0
2022-01-18 14:15:00,22.18,22.22,22.16,22.21,131610.0,22.18,22.22,22.16,22.21,131610.0
2022-01-18 14:20:00,22.21,22.23,22.15,22.16,156918.0,22.21,22.23,22.15,22.16,156918.0
2022-01-18 14:25:00,22.16,22.17,22.12,22.15,133415.0,22.16,22.17,22.12,22.15,133415.0
2022-01-18 14:30:00,22.16,22.23,22.15,22.22,196078.0,22.16,22.23,22.15,22.22,196078.0
2022-01-18 14:35:00,22.21,22.27,22.21,22.26,116473.0,22.21,22.27,22.21,22.26,116473.0
2022-01-18 14:40:00,22.25,22.31,22.25,22.27,152745.0,22.25,22.31,22.25,22.27,152745.0
2022-01-18 14:45:00,22.27,22.34,22.27,22.32,139778.0,22.27,22.34,22.27,22.32,139778.0
2022-01-18 14:50:00,22.32,22.37,22.31,22.33,226456.0,22.32,22.37,22.31,22.33,226456.0
2022-01-18 14:55:00,22.33,22.34,22.25,22.27,243372.0,22.33,22.34,22.25,22.27,243372.0
2022-01-18 15:00:00,22.27,22.27,22.2,22.21,269183.0,22.27,22.27,22.2,22.21,269183.0
2022-01-18 15:05:00,22.21,22.22,22.17,22.18,133565.0,22.21,22.22,22.17,22.18,133565.0
2022-01-18 15:10:00,22.18,22.19,22.14,22.14,238454.0,22.18,22.19,22.14,22.14,238454.0
2022-01-18 15:15:00,22.14,22.15,22.09,22.13,326734.0,22.14,22.15,22.09,22.13,326734.0
2022-01-18 15:20:00,22.13,22.15,22.1,22.14,265566.0,22.13,22.15,22.1,22.14,265566.0
2022-01-18 15:25:00,22.13,22.14,22.08,22.12,272145.0,22.13,22.14,22.08,22.12,272145.0
2022-01-18 15:30:00,22.12,22.12,22.04,22.07,326004.0,22.12,22.12,22.04,22.07,326004.0
2022-01-18 15:35:00,22.06,22.07,22.01,22.04,340302.0,22.06,22.07,22.01,22.04,340302.0
2022-01-18 15:40:00,22.04,22.04,22.0,22.01,283434.0,22.04,22.04,22.0,22.01,283434.0
2022-01-18 15:45:00,22.0,22.04,21.99,22.03,481151.0,22.0,22.04,21.99,22.03,481151.0
2022-01-18 15:50:00,22.03,22.04,21.91,21.92,1165229.0,22.03,22.04,21.91,21.92,1165229.0
2022-01-18 15:55:00,21.92,21.99,21.91,21.99,1047775.0,21.92,21.99,21.91,21.99,1047775.0
2022-01-19 09:30:00,21.92,21.95,21.66,21.87,1675640.0,21.92,21.95,21.66,21.87,1675640.0
2022-01-19 09:35:00,21.86,21.9,21.58,21.75,917430.0,21.86,21.9,21.58,21.75,917430.0
2022-01-19 09:40:00,21.76,21.77,21.64,21.73,501054.0,21.76,21.77,21.64,21.73,501054.0
2022-01-19 09:45:00,21.73,21.81,21.59,21.63,519247.0,21.73,21.81,21.59,21.63,519247.0
2022-01-19 09:50:00,21.61,21.89,21.58,21.88,544926.0,21.61,21.89,21.58,21.88,544926.0
2022-01-19 09:55:00,21.88,21.96,21.86,21.92,502954.0,21.88,21.96,21.86,21.92,502954.0
2022-01-19 10:00:00,21.92,21.92,21.75,21.89,510768.0,21.92,21.92,21.75,21.89,510768.0
2022-01-19 10:05:00,21.89,21.91,21.79,21.83,383576.0,21.89,21.91,21.79,21.83,383576.0
2022-01-19 10:10:00,21.84,21.94,21.77,21.89,651305.0,21.84,21.94,21.77,21.89,651305.0
2022-01-19 10:15:00,21.88,21.92,21.76,21.84,329832.0,21.88,21.92,21.76,21.84,329832.0
2022-01-19 10:20:00,21.84,21.86,21.7,21.7,304056.0,21.84,21.86,21.7,21.7,304056.0
2022-01-19 10:25:00,21.71,21.71,21.61,21.64,305889.0,21.71,21.71,21.61,21.64,305889.0
2022-01-19 10:30:00,21.64,21.64,21.45,21.47,624104.0,21.64,21.64,21.45,21.47,624104.0
2022-01-19 10:35:00,21.46,21.57,21.46,21.55,358208.0,21.46,21.57,21.46,21.55,358208.0
2022-01-19 10:40:00,21.55,21.57,21.47,21.53,382975.0,21.55,21.57,21.47,21.53,382975.0
2022-01-19 10:45:00,21.54,21.54,21.44,21.46,308463.0,21.54,21.54,21.44,21.46,308463.0
2022-01-19 10:50:00,21.46,21.55,21.46,21.5,302440.0,21.46,21.55,21.46,21.5,302440.0
2022-01-19 10:55:00,21.49,21.59,21.47,21.58,307673.0,21.49,21.59,21.47,21.58,307673.0
2022-01-19 11:00:00,21.58,21.7,21.57,21.62,326873.0,21.58,21.7,21.57,21.62,326873.0
2022-01-19 11:05:00,21.61,21.69,21.58,21.67,215682.0,21.61,21.69,21.58,21.67,215682.0
2022-01-19 11:10:00,21.67,21.69,21.63,21.65,173766.0,21.67,21.69,21.63,21.65,173766.0
2022-01-19 11:15:00,21.66,21.7,21.62,21.66,178830.0,21.66,21.7,21.62,21.66,178830.0
2022-01-19 11:20:00,21.66,21.68,21.6,21.6,186260.0,21.66,21.68,21.6,21.6,186260.0
2022-01-19 11:25:00,21.61,21.64,21.55,21.63,219194.0,21.61,21.64,21.55,21.63,219194.0
2022-01-19 11:30:00,21.63,21.65,21.54,21.55,221629.0,21.63,21.65,21.54,21.55,221629.0
2022-01-19 11:35:00,21.55,21.56,21.48,21.53,169166.0,21.55,21.56,21.48,21.53,169166.0
2022-01-19 11:40:00,21.52,21.53,21.45,21.5,308719.0,21.52,21.53,21.45,21.5,308719.0
2022-01-19 11:45:00,21.5,21.6,21.48,21.56,333495.0,21.5,21.6,21.48,21.56,333495.0
2022-01-19 11:50:00,21.56,21.68,21.55,21.67,368957.0,21.56,21.68,21.55,21.67,368957.0
2022-01-19 11:55:00,21.67,21.67,21.57,21.58,183868.0,21.67,21.67,21.57,21.58,183868.0
2022-01-19 12:00:00,21.57,21.63,21.57,21.6,131582.0,21.57,21.63,21.57,21.6,131582.0
2022-01-19 12:05:00,21.61,21.69,21.6,21.69,323655.0,21.61,21.69,21.6,21.69,323655.0
2022-01-19 12:10:00,21.69,21.77,21.68,21.77,121448.0,21.69,21.77,21.68,21.77,121448.0
2022-01-19 12:15:00,21.77,21.88,21.76,21.84,470526.0,21.77,21.88,21.76,21.84,470526.0
2022-01-19 12:20:00,21.84,21.84,21.76,21.78,219682.0,21.84,21.84,21.76,21.78,219682.0
2022-01-19 12:25:00,21.77,21.83,21.75,21.78,205952.0,21.77,21.83,21.75,21.78,205952.0
2022-01-19 12:30:00,21.79,21.8,21.68,21.71,224286.0,21.79,21.8,21.68,21.71,224286.0
2022-01-19 12:35:00,21.71,21.72,21.64,21.66,168484.0,21.71,21.72,21.64,21.66,168484.0
2022-01-19 12:40:00,21.66,21.67,21.62,21.65,83085.0,21.66,21.67,21.62,21.65,83085.0
2022-01-19 12:45:00,21.66,21.75,21.64,21.74,140081.0,21.66,21.75,21.64,21.74,140081.0
2022-01-19 12:50:00,21.73,21.78,21.7,21.71,160934.0,21.73,21.78,21.7,21.71,160934.0
2022-01-19 12:55:00,21.72,21.75,21.71,21.73,95348.0,21.72,21.75,21.71,21.73,95348.0
2022-01-19 13:00:00,21.73,21.73,21.64,21.69,141453.0,21.73,21.73,21.64,21.69,141453.0
2022-01-19 13:05:00,21.68,21.69,21.61,21.64,113728.0,21.68,21.69,21.61,21.64,113728.0
2022-01-19 13:10:00,21.64,21.66,21.62,21.65,110515.0,21.64,21.66,21.62,21.65,110515.0
2022-01-19 13:15:00,21.66,21.68,21.64,21.66,143390.0,21.66,21.68,21.64,21.66,143390.0
2022-01-19 13:20:00,21.66,21.66,21.58,21.59,139153.0,21.66,21.66,21.58,21.59,139153.0
2022-01-19 13:25:00,21.6,21.63,21.58,21.6,97094.0,21.6,21.63,21.58,21.6,97094.0
2022-01-19 13:30:00,21.59,21.67,21.56,21.65,114584.0,21.59,21.67,21.56,21.65,114584.0
2022-01-19 13:35:00,21.65,21.67,21.62,21.64,107694.0,21.65,21.67,21.62,21.64,107694.0
2022-01-19 13:40:00,21.63,21.66,21.62,21.63,54303.0,21.63,21.66,21.62,21.63,54303.0
2022-01-19 13:45:00,21.63,21.67,21.62,21.63,77997.0,21.63,21.67,21.62,21.63,77997.0
2022-01-19 13:50:00,21.62,21.64,21.59,21.62,152273.0,21.62,21.64,21.59,21.62,152273.0
2022-01-19 13:55:00,21.63,21.69,21.6,21.62,123694.0,21.63,21.69,21.6,21.62,123694.0
2022-01-19 14:00:00,21.61,21.63,21.55,21.58,114712.0,21.61,21.63,21.55,21.58,114712.0
2022-01-19 14:05:00,21.57,21.58,21.52,21.55,177837.0,21.57,21.58,21.52,21.55,177837.0
2022-01-19 14:10:00,21.55,21.55,21.48,21.49,212653.0,21.55,21.55,21.48,21.49,212653.0
2022-01-19 14:15:00,21.49,21.53,21.49,21.53,148097.0,21.49,21.53,21.49,21.53,148097.0
2022-01-19 14:20:00,21.53,21.53,21.46,21.49,116350.0,21.53,21.53,21.46,21.49,116350.0
2022-01-19 14:25:00,21.48,21.5,21.46,21.46,90379.0,21.48,21.5,21.46,21.46,90379.0
2022-01-19 14:30:00,21.46,21.48,21.4,21.44,615252.0,21.46,21.48,21.4,21.44,615252.0
2022-01-19 14:35:00,21.44,21.51,21.43,21.48,1940382.0,21.44,21.51,21.43,21.48,1940382.0
2022-01-19 14:40:00,21.49,21.52,21.47,21.5,154551.0,21.49,21.52,21.47,21.5,154551.0
2022-01-19 14:45:00,21.5,21.51,21.41,21.41,189762.0,21.5,21.51,21.41,21.41,189762.0
2022-01-19 14:50:00,21.41,21.43,21.4,21.42,204270.0,21.41,21.43,21.4,21.42,204270.0
2022-01-19 14:55:00,21.42,21.45,21.39,21.42,169707.0,21.42,21.45,21.39,21.42,169707.0
2022-01-19 15:00:00,21.43,21.45,21.4,21.42,127092.0,21.43,21.45,21.4,21.42,127092.0
2022-01-19 15:05:00,21.42,21.47,21.42,21.45,168490.0,21.42,21.47,21.42,21.45,168490.0
2022-01-19 15:10:00,21.44,21.52,21.43,21.51,120839.0,21.44,21.52,21.43,21.51,120839.0
2022-01-19 15:15:00,21.51,21.52,21.45,21.48,152022.0,21.51,21.52,21.45,21.48,152022.0
2022-01-19 15:20:00,21.47,21.49,21.43,21.46,107866.0,21.47,21.49,21.43,21.46,107866.0
2022-01-19 15:25:00,21.46,21.48,21.39,21.42,305579.0,21.46,21.48,21.39,21.42,305579.0
2022-01-19 15:30:00,21.42,21.42,21.33,21.37,450788.0,21.42,21.42,21.33,21.37,450788.0
2022-01-19 15:35:00,21.37,21.39,21.34,21.36,251188.0,21.37,21.39,21.34,21.36,251188.0
2022-01-19 15:40:00,21.36,21.38,21.34,21.38,258915.0,21.36,21.38,21.34,21.38,258915.0
2022-01-19 15:45:00,21.37,21.39,21.33,21.36,400255.0,21.37,21.39,21.33,21.36,400255.0
2022-01-19 15:50:00,21.35,21.37,21.28,21.29,884681.0,21.35,21.37,21.28,21.29,884681.0
2022-01-19 15:55:00,21.29,21.29,21.18,21.23,1550505.0,21.29,21.29,21.18,21.23,1550505.0
2022-01-20 09:30:00,21.31,21.59,21.21,21.55,1234601.0,21.31,21.59,21.21,21.55,1234601.0
2022-01-20 09:35:00,21.56,21.58,21.39,21.42,655646.0,21.56,21.58,21.39,21.42,655646.0
2022-01-20 09:40:00,21.41,21.55,21.25,21.27,520923.0,21.41,21.55,21.25,21.27,520923.0
2022-01-20 09:45:00,21.28,21.28,21.13,21.16,514065.0,21.28,21.28,21.13,21.16,514065.0
2022-01-20 09:50:00,21.16,21.27,21.15,21.25,503873.0,21.16,21.27,21.15,21.25,503873.0
2022-01-20 09:55:00,21.25,21.42,21.21,21.41,388628.0,21.25,21.42,21.21,21.41,388628.0
2022-01-20 10:00:00,21.41,21.44,21.3,21.36,431481.0,21.41,21.44,21.3,21.36,431481.0
2022-01-20 10:05:00,21.37,21.49,21.35,21.43,315887.0,21.37,21.49,21.35,21.43,315887.0
2022-01-20 10:10:00,21.43,21.45,21.35,21.38,356989.0,21.43,21.45,21.35,21.38,356989.0
2022-01-20 10:15:00,21.37,21.53,21.35,21.46,357980.0,21.37,21.53,21.35,21.46,357980.0
2022-01-20 10:20:00,21.47,21.49,21.45,21.46,162976.0,21.47,21.49,21.45,21.46,162976.0
2022-01-20 10:25:00,21.46,21.51,21.4,21.5,266382.0,21.46,21.51,21.4,21.5,266382.0
2022-01-20 10:30:00,21.51,21.68,21.47,21.64,460082.0,21.51,21.68,21.47,21.64,460082.0
2022-01-20 10:35:00,21.64,21.73,21.57,21.73,234063.0,21.64,21.73,21.57,21.73,234063.0
2022-01-20 10:40:00,21.73,21.78,21.71,21.76,304258.0,21.73,21.78,21.71,21.76,304258.0
2022-01-20 10:45:00,21.77,21.81,21.75,21.8,266789.0,21.77,21.81,21.75,21.8,266789.0
2022-01-20 10:50:00,21.79,21.89,21.79,21.88,469861.0,21.79,21.89,21.79,21.88,469861.0
2022-01-20 10:55:00,21.87,21.98,21.85,21.96,480931.0,21.87,21.98,21.85,21.96,480931.0
2022-01-20 11:00:00,21.95,21.96,21.88,21.89,328342.0,21.95,21.96,21.88,21.89,328342.0
2022-01-20 11:05:00,21.9,21.93,21.79,21.8,531990.0,21.9,21.93,21.79,21.8,531990.0
2022-01-20 11:10:00,21.81,21.83,21.72,21.74,299160.0,21.81,21.83,21.72,21.74,299160.0
2022-01-20 11:15:00,21.74,21.76,21.71,21.72,137938.0,21.74,21.76,21.71,21.72,137938.0
2022-01-20 11:20:00,21.73,21.73,21.65,21.69,396020.0,21.73,21.73,21.65,21.69,396020.0
2022-01-20 11:25:00,21.69,21.76,21.64,21.73,317655.0,21.69,21.76,21.64,21.73,317655.0
2022-01-20 11:30:00,21.73,21.77,21.71,21.77,197229.0,21.73,21.77,21.71,21.77,197229.0
2022-01-20 11:35:00,21.77,21.81,21.76,21.8,219586.0,21.77,21.81,21.76,21.8,219586.0
2022-01-20 11:40:00,21.79,21.8,21.73,21.76,154454.0,21.79,21.8,21.73,21.76,154454.0
2022-01-20 11:45:00,21.75,21.85,21.74,21.84,172892.0,21.75,21.85,21.74,21.84,172892.0
2022-01-20 11:50:00,21.84,21.9,21.83,21.86,160557.0,21.84,21.9,21.83,21.86,160557.0
2022-01-20 11:55:00,21.87,21.9,21.85,21.89,164915.0,21.87,21.9,21.85,21.89,164915.0
2022-01-20 12:00:00,21.89,21.9,21.82,21.86,131119.0,21.89,21.9,21.82,21.86,131119.0
2022-01-20 12:05:00,21.85,21.87,21.81,21.84,113715.0,21.85,21.87,21.81,21.84,113715.0
2022-01-20 12:10:00,21.84,21.85,21.82,21.84,90171.0,21.84,21.85,21.82,21.84,90171.0
2022-01-20 12:15:00,21.84,21.85,21.76,21.76,128298.0,21.84,21.85,21.76,21.76,128298.0
2022-01-20 12:20:00,21.76,21.81,21.75,21.8,109679.0,21.76,21.81,21.75,21.8,109679.0
2022-01-20 12:25:00,21.8,21.83,21.77,21.83,97449.0,21.8,21.83,21.77,21.83,97449.0
2022-01-20 12:30:00,21.83,21.86,21.8,21.84,96101.0,21.83,21.86,21.8,21.84,96101.0
2022-01-20 12:35:00,21.84,21.86,21.74,21.76,139105.0,21.84,21.86,21.74,21.76,139105.0
2022-01-20 12:40:00,21.76,21.78,21.74,21.75,105098.0,21.76,21.78,21.74,21.75,105098.0
2022-01-20 12:45:00,21.75,21.76,21.69,21.71,155488.0,21.75,21.76,21.69,21.71,155488.0
2022-01-20 12:50:00,21.7,21.71,21.67,21.67,150131.0,21.7,21.71,21.67,21.67,150131.0
2022-01-20 12:55:00,21.68,21.71,21.66,21.7,118039.0,21.68,21.71,21.66,21.7,118039.0
2022-01-20 13:00:00,21.7,21.7,21.67,21.7,98865.0,21.7,21.7,21.67,21.7,98865.0
2022-01-20 13:05:00,21.69,21.7,21.62,21.66,162297.0,21.69,21.7,21.62,21.66,162297.0
2022-01-20 13:10:00,21.66,21.74,21.65,21.71,150356.0,21.66,21.74,21.65,21.71,150356.0
2022-01-20 13:15:00,21.71,21.71,21.64,21.68,96754.0,21.71,21.71,21.64,21.68,96754.0
2022-01-20 13:20:00,21.68,21.71,21.64,21.64,188126.0,21.68,21.71,21.64,21.64,188126.0
2022-01-20 13:25:00,21.64,21.68,21.63,21.66,239057.0,21.64,21.68,21.63,21.66,239057.0
2022-01-20 13:30:00,21.66,21.67,21.59,21.61,197671.0,21.66,21.67,21.59,21.61,197671.0
2022-01-20 13:35:00,21.6,21.63,21.56,21.6,251378.0,21.6,21.63,21.56,21.6,251378.0
2022-01-20 13:40:00,21.59,21.6,21.55,21.55,100139.0,21.59,21.6,21.55,21.55,100139.0
2022-01-20 13:45:00,21.56,21.59,21.53,21.55,184259.0,21.56,21.59,21.53,21.55,184259.0
2022-01-20 13:50:00,21.55,21.61,21.54,21.6,89666.0,21.55,21.61,21.54,21.6,89666.0
2022-01-20 13:55:00,21.61,21.64,21.57,21.6,156821.0,21.61,21.64,21.57,21.6,156821.0
2022-01-20 14:00:00,21.6,21.66,21.57,21.66,106523.0,21.6,21.66,21.57,21.66,106523.0
2022-01-20 14:05:00,21.66,21.68,21.64,21.66,104081.0,21.66,21.68,21.64,21.66,104081.0
2022-01-20 14:10:00,21.66,21.66,21.54,21.54,142167.0,21.66,21.66,21.54,21.54,142167.0
2022-01-20 14:15:00,21.55,21.57,21.51,21.53,201675.0,21.55,21.57,21.51,21.53,201675.0
2022-01-20 14:20:00,21.53,21.55,21.45,21.49,273347.0,21.53,21.55,21.45,21.49,273347.0
2022-01-20 14:25:00,21.48,21.48,21.38,21.39,232693.0,21.48,21.48,21.38,21.39,232693.0
2022-01-20 14:30:00,21.39,21.39,21.35,21.39,138374.0,21.39,21.39,21.35,21.39,138374.0
2022-01-20 14:35:00,21.39,21.4,21.34,21.39,234219.0,21.39,21.4,21.34,21.39,234219.0
2022-01-20 14:40:00,21.38,21.38,21.31,21.32,147930.0,21.38,21.38,21.31,21.32,147930.0
2022-01-20 14:45:00,21.33,21.37,21.3,21.35,203334.0,21.33,21.37,21.3,21.35,203334.0
2022-01-20 14:50:00,21.35,21.37,21.28,21.31,173842.0,21.35,21.37,21.28,21.31,173842.0
2022-01-20 14:55:00,21.3,21.32,21.23,21.25,238870.0,21.3,21.32,21.23,21.25,238870.0
2022-01-20 15:00:00,21.25,21.29,21.19,21.2,224999.0,21.25,21.29,21.19,21.2,224999.0
2022-01-20 15:05:00,21.2,21.22,21.16,21.2,173464.0,21.2,21.22,21.16,21.2,173464.0
2022-01-20 15:10:00,21.19,21.24,21.18,21.2,241106.0,21.19,21.24,21.18,21.2,241106.0
2022-01-20 15:15:00,21.19,21.26,21.19,21.25,206160.0,21.19,21.26,21.19,21.25,206160.0
2022-01-20 15:20:00,21.24,21.25,21.15,21.16,309535.0,21.24,21.25,21.15,21.16,309535.0
2022-01-20 15:25:00,21.16,21.16,21.1,21.12,274714.0,21.16,21.16,21.1,21.12,274714.0
2022-01-20 15:30:00,21.12,21.12,21.02,21.03,385721.0,21.12,21.12,21.02,21.03,385721.0
2022-01-20 15:35:00,21.03,21.03,20.95,21.0,506376.0,21.03,21.03,20.95,21.0,506376.0
2022-01-20 15:40:00,20.99,21.01,20.92,20.93,277915.0,20.99,21.01,20.92,20.93,277915.0
2022-01-20 15:45:00,20.93,20.94,20.81,20.82,658804.0,20.93,20.94,20.81,20.82,658804.0
2022-01-20 15:50:00,20.82,20.87,20.76,20.76,761269.0,20.82,20.87,20.76,20.76,761269.0
2022-01-20 15:55:00,20.76,20.81,20.73,20.8,1275782.0,20.76,20.81,20.73,20.8,1275782.0
2022-01-21 09:30:00,20.68,20.69,20.35,20.48,1821988.0,20.68,20.69,20.35,20.48,1821988.0
2022-01-21 09:35:00,20.48,20.59,20.37,20.4,989320.0,20.48,20.59,20.37,20.4,989320.0
2022-01-21 09:40:00,20.4,20.4,20.14,20.14,1064381.0,20.4,20.4,20.14,20.14,1064381.0
2022-01-21 09:45:00,20.14,20.37,20.1,20.3,829768.0,20.14,20.37,20.1,20.3,829768.0
2022-01-21 09:50:00,20.3,20.35,20.18,20.22,514190.0,20.3,20.35,20.18,20.22,514190.0
2022-01-21 09:55:00,20.22,20.31,20.16,20.24,510857.0,20.22,20.31,20.16,20.24,510857.0
2022-01-21 10:00:00,20.24,20.38,20.1,20.18,632391.0,20.24,20.38,20.1,20.18,632391.0
2022-01-21 10:05:00,20.19,20.28,20.12,20.13,442164.0,20.19,20.28,20.12,20.13,442164.0
2022-01-21 10:10:00,20.14,20.15,19.94,19.98,981919.0,20.14,20.15,19.94,19.98,981919.0
2022-01-21 10:15:00,19.97,20.09,19.94,19.94,554789.0,19.97,20.09,19.94,19.94,554789.0
2022-01-21 10:20:00,19.94,19.98,19.78,19.95,1088136.0,19.94,19.98,19.78,19.95,1088136.0
2022-01-21 10:25:00,19.95,20.21,19.93,20.11,717838.0,19.95,20.21,19.93,20.11,717838.0
2022-01-21 10:30:00,20.11,20.32,20.07,20.29,748337.0,20.11,20.32,20.07,20.29,748337.0
2022-01-21 10:35:00,20.28,20.4,20.26,20.33,623403.0,20.28,20.4,20.26,20.33,623403.0
2022-01-21 10:40:00,20.32,20.44,20.3,20.39,673612.0,20.32,20.44,20.3,20.39,673612.0
2022-01-21 10:45:00,20.39,20.49,20.32,20.47,614793.0,20.39,20.49,20.32,20.47,614793.0
2022-01-21 10:50:00,20.48,20.55,20.46,20.52,637401.0,20.48,20.55,20.46,20.52,637401.0
2022-01-21 10:55:00,20.52,20.62,20.4,20.45,606857.0,20.52,20.62,20.4,20.45,606857.0
2022-01-21 11:00:00,20.45,20.46,20.38,20.42,456593.0,20.45,20.46,20.38,20.42,456593.0
2022-01-21 11:05:00,20.41,20.55,20.39,20.52,390847.0,20.41,20.55,20.39,20.52,390847.0
2022-01-21 11:10:00,20.52,20.56,20.45,20.49,424088.0,20.52,20.56,20.45,20.49,424088.0
2022-01-21 11:15:00,20.5,20.6,20.48,20.55,238063.0,20.5,20.6,20.48,20.55,238063.0
2022-01-21 11:20:00,20.55,20.66,20.54,20.64,266452.0,20.55,20.66,20.54,20.64,266452.0
2022-01-21 11:25:00,20.64,20.65,20.57,20.61,307208.0,20.64,20.65,20.57,20.61,307208.0
2022-01-21 11:30:00,20.6,20.62,20.5,20.6,345712.0,20.6,20.62,20.5,20.6,345712.0
2022-01-21 11:35:00,20.6,20.63,20.41,20.42,287746.0,20.6,20.63,20.41,20.42,287746.0
2022-01-21 11:40:00,20.43,20.49,20.4,20.47,248710.0,20.43,20.49,20.4,20.47,248710.0
2022-01-21 11:45:00,20.47,20.54,20.42,20.46,391726.0,20.47,20.54,20.42,20.46,391726.0
2022-01-21 11:50:00,20.46,20.5,20.41,20.42,180914.0,20.46,20.5,20.41,20.42,180914.0
2022-01-21 11:55:00,20.42,20.51,20.4,20.48,372667.0,20.42,20.51,20.4,20.48,372667.0
2022-01-21 12:00:00,20.47,20.54,20.44,20.5,284492.0,20.47,20.54,20.44,20.5,284492.0
2022-01-21 12:05:00,20.5,20.58,20.48,20.48,212371.0,20.5,20.58,20.48,20.48,212371.0
2022-01-21 12:10:00,20.48,20.49,20.37,20.39,291209.0,20.48,20.49,20.37,20.39,291209.0
2022-01-21 12:15:00,20.38,20.39,20.29,20.31,291805.0,20.38,20.39,20.29,20.31,291805.0
2022-01-21 12:20:00,20.3,20.39,20.27,20.39,222367.0,20.3,20.39,20.27,20.39,222367.0
2022-01-21 12:25:00,20.38,20.44,20.37,20.41,204613.0,20.38,20.44,20.37,20.41,204613.0
2022-01-21 12:30:00,20.4,20.44,20.36,20.39,225455.0,20.4,20.44,20.36,20.39,225455.0
2022-01-21 12:35:00,20.4,20.44,20.28,20.34,218076.0,20.4,20.44,20.28,20.34,218076.0
2022-01-21 12:40:00,20.33,20.38,20.31,20.32,204615.0,20.33,20.38,20.31,20.32,204615.0
2022-01-21 12:45:00,20.32,20.39,20.28,20.29,156729.0,20.32,20.39,20.28,20.29,156729.0
2022-01-21 12:50:00,20.29,20.34,20.27,20.28,354900.0,20.29,20.34,20.27,20.28,354900.0
2022-01-21 12:55:00,20.28,20.28,20.22,20.27,228631.0,20.28,20.28,20.22,20.27,228631.0
2022-01-21 13:00:00,20.27,20.31,20.18,20.21,371870.0,20.27,20.31,20.18,20.21,371870.0
2022-01-21 13:05:00,20.2,20.25,20.18,20.21,161565.0,20.2,20.25,20.18,20.21,161565.0
2022-01-21 13:10:00,20.22,20.31,20.21,20.29,253934.0,20.22,20.31,20.21,20.29,253934.0
2022-01-21 13:15:00,20.28,20.29,20.2,20.21,150997.0,20.28,20.29,20.2,20.21,150997.0
2022-01-21 13:20:00,20.21,20.21,20.13,20.15,334316.0,20.21,20.21,20.13,20.15,334316.0
2022-01-21 13:25:00,20.14,20.23,20.13,20.19,264210.0,20.14,20.23,20.13,20.19,264210.0
2022-01-21 13:30:00,20.19,20.25,20.16,20.23,213768.0,20.19,20.25,20.16,20.23,213768.0
2022-01-21 13:35:00,20.23,20.34,20.2,20.32,230635.0,20.23,20.34,20.2,20.32,230635.0
2022-01-21 13:40:00,20.32,20.38,20.3,20.37,268929.0,20.32,20.38,20.3,20.37,268929.0
2022-01-21 13:45:00,20.37,20.38,20.29,20.36,201638.0,20.37,20.38,20.29,20.36,201638.0
2022-01-21 13:50:00,20.36,20.4,20.31,20.34,274637.0,20.36,20.4,20.31,20.34,274637.0
2022-01-21 13:55:00,20.33,20.36,20.23,20.25,175264.0,20.33,20.36,20.23,20.25,175264.0
2022-01-21 14:00:00,20.26,20.3,20.24,20.29,242917.0,20.26,20.3,20.24,20.29,242917.0
2022-01-21 14:05:00,20.29,20.35,20.28,20.31,217266.0,20.29,20.35,20.28,20.31,217266.0
2022-01-21 14:10:00,20.32,20.34,20.26,20.29,137541.0,20.32,20.34,20.26,20.29,137541.0
2022-01-21 14:15:00,20.3,20.33,20.28,20.29,130142.0,20.3,20.33,20.28,20.29,130142.0
2022-01-21 14:20:00,20.3,20.33,20.26,20.33,139658.0,20.3,20.33,20.26,20.33,139658.0
2022-01-21 14:25:00,20.32,20.32,20.21,20.22,160766.0,20.32,20.32,20.21,20.22,160766.0
2022-01-21 14:30:00,20.22,20.23,20.17,20.2,132248.0,20.22,20.23,20.17,20.2,132248.0
2022-01-21 14:35:00,20.19,20.25,20.16,20.25,236664.0,20.19,20.25,20.16,20.25,236664.0
2022-01-21 14:40:00,20.25,20.27,20.18,20.19,134163.0,20.25,20.27,20.18,20.19,134163.0
2022-01-21 14:45:00,20.19,20.22,20.17,20.19,167159.0,20.19,20.22,20.17,20.19,167159.0
2022-01-21 14:50:00,20.2,20.2,20.12,20.14,135404.0,20.2,20.2,20.12,20.14,135404.0
2022-01-21 14:55:00,20.14,20.14,20.07,20.09,290020.0,20.14,20.14,20.07,20.09,290020.0
2022-01-21 15:00:00,20.09,20.11,20.01,20.02,565070.0,20.09,20.11,20.01,20.02,565070.0
2022-01-21 15:05:00,20.02,20.02,19.95,19.98,524471.0,20.02,20.02,19.95,19.98,524471.0
2022-01-21 15:10:00,19.98,20.01,19.94,19.98,415749.0,19.98,20.01,19.94,19.98,415749.0
2022-01-21 15:15:00,19.98,20.06,19.96,20.01,476863.0,19.98,20.06,19.96,20.01,476863.0
2022-01-21 15:20:00,20.01,20.02,19.97,20.0,441350.0,20.01,20.02,19.97,20.0,441350.0
2022-01-21 15:25:00,20.0,20.02,19.97,20.01,457309.0,20.0,20.02,19.97,20.01,457309.0
2022-01-21 15:30:00,20.0,20.09,19.99,20.04,482576.0,20.0,20.09,19.99,20.04,482576.0
2022-01-21 15:35:00,20.04,20.07,20.02,20.06,301146.0,20.04,20.07,20.02,20.06,301146.0
2022-01-21 15:40:00,20.05,20.12,20.05,20.09,643612.0,20.05,20.12,20.05,20.09,643612.0
2022-01-21 15:45:00,20.08,20.08,20.0,20.02,821043.0,20.08,20.08,20.0,20.02,821043.0
2022-01-21 15:50:00,20.01,20.01,19.95,19.99,1301884.0,20.01,20.01,19.95,19.99,1301884.0
2022-01-21 15:55:00,19.99,20.01,19.96,20.0,2781673.0,19.99,20.01,19.96,20.0,2781673.0
2022-01-24 09:30:00,19.08,19.31,18.97,19.25,2598610.0,19.08,19.31,18.97,19.25,2598610.0
2022-01-24 09:35:00,19.25,19.52,19.21,19.41,1057333.0,19.25,19.52,19.21,19.41,1057333.0
2022-01-24 09:40:00,19.39,19.41,19.15,19.16,708763.0,19.39,19.41,19.15,19.16,708763.0
2022-01-24 09:45:00,19.15,19.19,19.01,19.02,808075.0,19.15,19.19,19.01,19.02,808075.0
2022-01-24 09:50:00,19.02,19.08,18.92,18.95,1013139.0,19.02,19.08,18.92,18.95,1013139.0
2022-01-24 09:55:00,18.95,19.05,18.86,18.94,1107312.0,18.95,19.05,18.86,18.94,1107312.0
2022-01-24 10:00:00,18.94,19.17,18.87,18.91,1092411.0,18.94,19.17,18.87,18.91,1092411.0
2022-01-24 10:05:00,18.91,18.95,18.67,18.69,1496018.0,18.91,18.95,18.67,18.69,1496018.0
2022-01-24 10:10:00,18.69,18.77,18.65,18.73,1049438.0,18.69,18.77,18.65,18.73,1049438.0
2022-01-24 10:15:00,18.73,18.77,18.58,18.59,974660.0,18.73,18.77,18.58,18.59,974660.0
2022-01-24 10:20:00,18.59,18.79,18.57,18.79,684368.0,18.59,18.79,18.57,18.79,684368.0
2022-01-24 10:25:00,18.79,18.8,18.67,18.76,788003.0,18.79,18.8,18.67,18.76,788003.0
2022-01-24 10:30:00,18.76,18.89,18.75,18.79,711606.0,18.76,18.89,18.75,18.79,711606.0
2022-01-24 10:35:00,18.79,19.02,18.75,18.99,1354940.0,18.79,19.02,18.75,18.99,1354940.0
2022-01-24 10:40:00,18.98,19.1,18.93,19.09,623769.0,18.98,19.1,18.93,19.09,623769.0
2022-01-24 10:45:00,19.09,19.09,18.95,19.05,787155.0,19.09,19.09,18.95,19.05,787155.0
2022-01-24 10:50:00,19.05,19.15,18.99,19.14,515113.0,19.05,19.15,18.99,19.14,515113.0
2022-01-24 10:55:00,19.14,19.15,19.03,19.06,464145.0,19.14,19.15,19.03,19.06,464145.0
2022-01-24 11:00:00,19.06,19.07,18.88,18.91,556586.0,19.06,19.07,18.88,18.91,556586.0
2022-01-24 11:05:00,18.91,18.92,18.8,18.86,305440.0,18.91,18.92,18.8,18.86,305440.0
2022-01-24 11:10:00,18.86,18.88,18.76,18.8,370569.0,18.86,18.88,18.76,18.8,370569.0
2022-01-24 11:15:00,18.79,18.84,18.76,18.79,317256.0,18.79,18.84,18.76,18.79,317256.0
2022-01-24 11:20:00,18.8,18.82,18.72,18.76,334648.0,18.8,18.82,18.72,18.76,334648.0
2022-01-24 11:25:00,18.76,18.85,18.71,18.82,464560.0,18.76,18.85,18.71,18.82,464560.0
2022-01-24 11:30:00,18.82,18.85,18.75,18.77,323150.0,18.82,18.85,18.75,18.77,323150.0
2022-01-24 11:35:00,18.77,18.8,18.6,18.63,412934.0,18.77,18.8,18.6,18.63,412934.0
2022-01-24 11:40:00,18.63,18.65,18.56,18.63,604588.0,18.63,18.65,18.56,18.63,604588.0
2022-01-24 11:45:00,18.63,18.67,18.53,18.54,435969.0,18.63,18.67,18.53,18.54,435969.0
2022-01-24 11:50:00,18.54,18.7,18.53,18.68,502629.0,18.54,18.7,18.53,18.68,502629.0
2022-01-24 11:55:00,18.68,18.74,18.63,18.68,375764.0,18.68,18.74,18.63,18.68,375764.0
2022-01-24 12:00:00,18.68,18.71,18.55,18.56,375440.0,18.68,18.71,18.55,18.56,375440.0
2022-01-24 12:05:00,18.57,18.59,18.51,18.53,374659.0,18.57,18.59,18.51,18.53,374659.0
2022-01-24 12:10:00,18.52,18.55,18.46,18.48,556169.0,18.52,18.55,18.46,18.48,556169.0
2022-01-24 12:15:00,18.47,18.48,18.39,18.43,1281155.0,18.47,18.48,18.39,18.43,1281155.0
2022-01-24 12:20:00,18.43,18.47,18.3,18.32,481839.0,18.43,18.47,18.3,18.32,481839.0
2022-01-24 12:25:00,18.33,18.33,18.25,18.31,1396925.0,18.33,18.33,18.25,18.31,1396925.0
2022-01-24 12:30:00,18.32,18.35,18.27,18.34,382861.0,18.32,18.35,18.27,18.34,382861.0
2022-01-24 12:35:00,18.35,18.35,18.24,18.31,340954.0,18.35,18.35,18.24,18.31,340954.0
2022-01-24 12:40:00,18.31,18.44,18.27,18.4,489752.0,18.31,18.44,18.27,18.4,489752.0
2022-01-24 12:45:00,18.4,18.49,18.36,18.49,406478.0,18.4,18.49,18.36,18.49,406478.0
2022-01-24 12:50:00,18.49,18.52,18.43,18.5,357798.0,18.49,18.52,18.43,18.5,357798.0
2022-01-24 12:55:00,18.49,18.63,18.48,18.6,961744.0,18.49,18.63,18.48,18.6,961744.0
2022-01-24 13:00:00,18.59,18.68,18.59,18.67,398385.0,18.59,18.68,18.59,18.67,398385.0
2022-01-24 13:05:00,18.67,18.8,18.64,18.76,433660.0,18.67,18.8,18.64,18.76,433660.0
2022-01-24 13:10:00,18.76,18.88,18.75,18.88,548196.0,18.76,18.88,18.75,18.88,548196.0
2022-01-24 13:15:00,18.88,19.0,18.88,18.96,540853.0,18.88,19.0,18.88,18.96,540853.0
2022-01-24 13:20:00,18.96,19.0,18.81,18.83,435125.0,18.96,19.0,18.81,18.83,435125.0
2022-01-24 13:25:00,18.84,18.89,18.76,18.77,326363.0,18.84,18.89,18.76,18.77,326363.0
2022-01-24 13:30:00,18.76,18.96,18.76,18.95,333787.0,18.76,18.96,18.76,18.95,333787.0
2022-01-24 13:35:00,18.95,18.97,18.83,18.96,276546.0,18.95,18.97,18.83,18.96,276546.0
2022-01-24 13:40:00,18.95,18.97,18.84,18.89,283775.0,18.95,18.97,18.84,18.89,283775.0
2022-01-24 13:45:00,18.89,19.04,18.88,19.04,258722.0,18.89,19.04,18.88,19.04,258722.0
2022-01-24 13:50:00,19.04,19.12,18.99,19.09,410290.0,19.04,19.12,18.99,19.09,410290.0
2022-01-24 13:55:00,19.08,19.21,19.07,19.21,456404.0,19.08,19.21,19.07,19.21,456404.0
2022-01-24 14:00:00,19.21,19.3,19.2,19.22,425754.0,19.21,19.3,19.2,19.22,425754.0
2022-01-24 14:05:00,19.23,19.35,19.22,19.32,365734.0,19.23,19.35,19.22,19.32,365734.0
2022-01-24 14:10:00,19.32,19.39,19.19,19.25,386943.0,19.32,19.39,19.19,19.25,386943.0
2022-01-24 14:15:00,19.25,19.28,19.16,19.21,411855.0,19.25,19.28,19.16,19.21,411855.0
2022-01-24 14:20:00,19.21,19.29,19.12,19.16,469996.0,19.21,19.29,19.12,19.16,469996.0
2022-01-24 14:25:00,19.15,19.23,19.14,19.17,275923.0,19.15,19.23,19.14,19.17,275923.0
2022-01-24 14:30:00,19.18,19.27,19.11,19.12,263599.0,19.18,19.27,19.11,19.12,263599.0
2022-01-24 14:35:00,19.12,19.15,19.04,19.08,270164.0,19.12,19.15,19.04,19.08,270164.0
2022-01-24 14:40:00,19.09,19.12,19.05,19.09,209628.0,19.09,19.12,19.05,19.09,209628.0
2022-01-24 14:45:00,19.08,19.14,19.0,19.11,228951.0,19.08,19.14,19.0,19.11,228951.0
2022-01-24 14:50:00,19.11,19.17,19.07,19.15,239600.0,19.11,19.17,19.07,19.15,239600.0
2022-01-24 14:55:00,19.15,19.25,19.1,19.23,273751.0,19.15,19.25,19.1,19.23,273751.0
2022-01-24 15:00:00,19.23,19.3,19.22,19.23,286837.0,19.23,19.3,19.22,19.23,286837.0
2022-01-24 15:05:00,19.23,19.28,19.18,19.26,270674.0,19.23,19.28,19.18,19.26,270674.0
2022-01-24 15:10:00,19.27,19.38,19.26,19.38,263973.0,19.27,19.38,19.26,19.38,263973.0
2022-01-24 15:15:00,19.38,19.43,19.29,19.32,499674.0,19.38,19.43,19.29,19.32,499674.0
2022-01-24 15:20:00,19.32,19.42,19.32,19.39,433719.0,19.32,19.42,19.32,19.39,433719.0
2022-01-24 15:25:00,19.39,19.45,19.31,19.36,441480.0,19.39,19.45,19.31,19.36,441480.0
2022-01-24 15:30:00,19.36,19.56,19.31,19.55,692526.0,19.36,19.56,19.31,19.55,692526.0
2022-01-24 15:35:00,19.55,19.6,19.51,19.58,554160.0,19.55,19.6,19.51,19.58,554160.0
2022-01-24 15:40:00,19.57,19.59,19.46,19.49,513903.0,19.57,19.59,19.46,19.49,513903.0
2022-01-24 15:45:00,19.49,19.64,19.48,19.63,773672.0,19.49,19.64,19.48,19.63,773672.0
2022-01-24 15:50:00,19.63,19.76,19.62,19.7,1033358.0,19.63,19.76,19.62,19.7,1033358.0
2022-01-24 15:55:00,19.7,19.75,19.62,19.74,1451849.0,19.7,19.75,19.62,19.74,1451849.0
2022-01-25 09:30:00,19.25,19.49,19.2,19.44,1233888.0,19.25,19.49,19.2,19.44,1233888.0
2022-01-25 09:35:00,19.44,19.72,19.38,19.6,867761.0,19.44,19.72,19.38,19.6,867761.0
2022-01-25 09:40:00,19.6,19.76,19.51,19.55,622769.0,19.6,19.76,19.51,19.55,622769.0
2022-01-25 09:45:00,19.55,19.57,19.4,19.43,622383.0,19.55,19.57,19.4,19.43,622383.0
2022-01-25 09:50:00,19.43,19.55,19.25,19.26,580597.0,19.43,19.55,19.25,19.26,580597.0
2022-01-25 09:55:00,19.26,19.36,19.21,19.23,440725.0,19.26,19.36,19.21,19.23,440725.0
2022-01-25 10:00:00,19.22,19.3,19.1,19.15,657565.0,19.22,19.3,19.1,19.15,657565.0
2022-01-25 10:05:00,19.15,19.26,19.11,19.21,564353.0,19.15,19.26,19.11,19.21,564353.0
2022-01-25 10:10:00,19.2,19.32,19.09,19.31,595652.0,19.2,19.32,19.09,19.31,595652.0
2022-01-25 10:15:00,19.32,19.45,19.28,19.41,491180.0,19.32,19.45,19.28,19.41,491180.0
2022-01-25 10:20:00,19.4,19.41,19.3,19.3,411493.0,19.4,19.41,19.3,19.3,411493.0
2022-01-25 10:25:00,19.31,19.55,19.3,19.55,385587.0,19.31,19.55,19.3,19.55,385587.0
2022-01-25 10:30:00,19.56,19.66,19.52,19.64,421906.0,19.56,19.66,19.52,19.64,421906.0
2022-01-25 10:35:00,19.64,19.76,19.62,19.75,550426.0,19.64,19.76,19.62,19.75,550426.0
2022-01-25 10:40:00,19.75,19.81,19.68,19.8,524601.0,19.75,19.81,19.68,19.8,524601.0
2022-01-25 10:45:00,19.81,19.87,19.77,19.86,537550.0,19.81,19.87,19.77,19.86,537550.0
2022-01-25 10:50:00,19.87,19.92,19.78,19.8,505748.0,19.87,19.92,19.78,19.8,505748.0
2022-01-25 10:55:00,19.79,19.81,19.66,19.66,393384.0,19.79,19.81,19.66,19.66,393384.0
2022-01-25 11:00:00,19.66,19.68,19.54,19.68,460446.0,19.66,19.68,19.54,19.68,460446.0
2022-01-25 11:05:00,19.68,19.76,19.64,19.71,411944.0,19.68,19.76,19.64,19.71,411944.0
2022-01-25 11:10:00,19.71,19.77,19.65,19.7,319162.0,19.71,19.77,19.65,19.7,319162.0
2022-01-25 11:15:00,19.7,19.85,19.66,19.84,413076.0,19.7,19.85,19.66,19.84,413076.0
2022-01-25 11:20:00,19.84,19.88,19.81,19.85,321613.0,19.84,19.88,19.81,19.85,321613.0
2022-01-25 11:25:00,19.85,19.89,19.76,19.77,455125.0,19.85,19.89,19.76,19.77,455125.0
2022-01-25 11:30:00,19.77,19.79,19.65,19.68,500578.0,19.77,19.79,19.65,19.68,500578.0
2022-01-25 11:35:00,19.69,19.7,19.62,19.66,251220.0,19.69,19.7,19.62,19.66,251220.0
2022-01-25 11:40:00,19.66,19.77,19.63,19.75,300674.0,19.66,19.77,19.63,19.75,300674.0
2022-01-25 11:45:00,19.75,19.84,19.74,19.82,321915.0,19.75,19.84,19.74,19.82,321915.0
2022-01-25 11:50:00,19.82,19.9,19.8,19.9,270442.0,19.82,19.9,19.8,19.9,270442.0
2022-01-25 11:55:00,19.9,19.91,19.73,19.75,305496.0,19.9,19.91,19.73,19.75,305496.0
2022-01-25 12:00:00,19.74,19.8,19.71,19.77,251318.0,19.74,19.8,19.71,19.77,251318.0
2022-01-25 12:05:00,19.78,19.83,19.72,19.74,273348.0,19.78,19.83,19.72,19.74,273348.0
2022-01-25 12:10:00,19.74,19.74,19.63,19.71,395554.0,19.74,19.74,19.63,19.71,395554.0
2022-01-25 12:15:00,19.72,19.76,19.61,19.69,329180.0,19.72,19.76,19.61,19.69,329180.0
2022-01-25 12:20:00,19.69,19.85,19.66,19.85,219275.0,19.69,19.85,19.66,19.85,219275.0
2022-01-25 12:25:00,19.85,19.89,19.82,19.83,369380.0,19.85,19.89,19.82,19.83,369380.0
2022-01-25 12:30:00,19.83,19.84,19.72,19.75,232473.0,19.83,19.84,19.72,19.75,232473.0
2022-01-25 12:35:00,19.75,19.79,19.71,19.74,216375.0,19.75,19.79,19.71,19.74,216375.0
2022-01-25 12:40:00,19.73,19.78,19.69,19.78,208880.0,19.73,19.78,19.69,19.78,208880.0
2022-01-25 12:45:00,19.77,19.79,19.69,19.73,153077.0,19.77,19.79,19.69,19.73,153077.0
2022-01-25 12:50:00,19.72,19.76,19.7,19.71,118521.0,19.72,19.76,19.7,19.71,118521.0
2022-01-25 12:55:00,19.71,19.74,19.65,19.73,184100.0,19.71,19.74,19.65,19.73,184100.0
2022-01-25 13:00:00,19.74,19.74,19.62,19.65,219641.0,19.74,19.74,19.62,19.65,219641.0
2022-01-25 13:05:00,19.65,19.66,19.56,19.61,243997.0,19.65,19.66,19.56,19.61,243997.0
2022-01-25 13:10:00,19.61,19.69,19.59,19.67,222666.0,19.61,19.69,19.59,19.67,222666.0
2022-01-25 13:15:00,19.67,19.75,19.64,19.73,140167.0,19.67,19.75,19.64,19.73,140167.0
2022-01-25 13:20:00,19.73,19.74,19.67,19.71,140675.0,19.73,19.74,19.67,19.71,140675.0
2022-01-25 13:25:00,19.7,19.85,19.69,19.84,237026.0,19.7,19.85,19.69,19.84,237026.0
2022-01-25 13:30:00,19.84,19.85,19.79,19.84,242714.0,19.84,19.85,19.79,19.84,242714.0
2022-01-25 13:35:00,19.85,19.92,19.79,19.92,397497.0,19.85,19.92,19.79,19.92,397497.0
2022-01-25 13:40:00,19.92,19.93,19.86,19.9,276253.0,19.92,19.93,19.86,19.9,276253.0
2022-01-25 13:45:00,19.9,19.99,19.85,19.98,335062.0,19.9,19.99,19.85,19.98,335062.0
2022-01-25 13:50:00,19.99,20.02,19.97,20.02,355210.0,19.99,20.02,19.97,20.02,355210.0
2022-01-25 13:55:00,20.02,20.02,19.98,20.0,231572.0,20.02,20.02,19.98,20.0,231572.0
2022-01-25 14:00:00,20.0,20.0,19.94,19.96,394657.0,20.0,20.0,19.94,19.96,394657.0
2022-01-25 14:05:00,19.96,20.01,19.93,19.97,311184.0,19.96,20.01,19.93,19.97,311184.0
2022-01-25 14:10:00,19.96,20.06,19.96,20.06,203076.0,19.96,20.06,19.96,20.06,203076.0
2022-01-25 14:15:00,20.06,20.09,20.03,20.07,299697.0,20.06,20.09,20.03,20.07,299697.0
2022-01-25 14:20:00,20.07,20.18,20.05,20.17,453006.0,20.07,20.18,20.05,20.17,453006.0
2022-01-25 14:25:00,20.16,20.24,20.14,20.22,457778.0,20.16,20.24,20.14,20.22,457778.0
2022-01-25 14:30:00,20.21,20.27,20.14,20.15,374826.0,20.21,20.27,20.14,20.15,374826.0
2022-01-25 14:35:00,20.15,20.2,20.13,20.19,250330.0,20.15,20.2,20.13,20.19,250330.0
2022-01-25 14:40:00,20.2,20.27,20.18,20.23,310005.0,20.2,20.27,20.18,20.23,310005.0
2022-01-25 14:45:00,20.23,20.27,20.21,20.23,245312.0,20.23,20.27,20.21,20.23,245312.0
2022-01-25 14:50:00,20.24,20.31,20.21,20.3,262194.0,20.24,20.31,20.21,20.3,262194.0
2022-01-25 14:55:00,20.3,20.34,20.28,20.31,308118.0,20.3,20.34,20.28,20.31,308118.0
2022-01-25 15:00:00,20.3,20.33,20.25,20.26,447660.0,20.3,20.33,20.25,20.26,447660.0
2022-01-25 15:05:00,20.26,20.27,20.15,20.2,448206.0,20.26,20.27,20.15,20.2,448206.0
2022-01-25 15:10:00,20.2,20.26,20.16,20.26,348775.0,20.2,20.26,20.16,20.26,348775.0
2022-01-25 15:15:00,20.26,20.4,20.25,20.39,377987.0,20.26,20.4,20.25,20.39,377987.0
2022-01-25 15:20:00,20.38,20.39,20.31,20.32,386027.0,20.38,20.39,20.31,20.32,386027.0
2022-01-25 15:25:00,20.32,20.32,20.15,20.18,449341.0,20.32,20.32,20.15,20.18,449341.0
2022-01-25 15:30:00,20.18,20.21,20.13,20.19,581221.0,20.18,20.21,20.13,20.19,581221.0
2022-01-25 15:35:00,20.19,20.28,20.14,20.26,455252.0,20.19,20.28,20.14,20.26,455252.0
2022-01-25 15:40:00,20.26,20.32,20.23,20.25,595673.0,20.26,20.32,20.23,20.25,595673.0
2022-01-25 15:45:00,20.25,20.32,20.23,20.25,621332.0,20.25,20.32,20.23,20.25,621332.0
2022-01-25 15:50:00,20.24,20.26,20.15,20.16,997149.0,20.24,20.26,20.15,20.16,997149.0
2022-01-25 15:55:00,20.17,20.25,20.16,20.2,1308113.0,20.17,20.25,20.16,20.2,1308113.0
2022-01-26 09:30:00,20.54,20.64,20.35,20.37,1203275.0,20.54,20.64,20.35,20.37,1203275.0
2022-01-26 09:35:00,20.36,20.54,20.27,20.5,935698.0,20.36,20.54,20.27,20.5,935698.0
2022-01-26 09:40:00,20.5,20.66,20.49,20.59,596629.0,20.5,20.66,20.49,20.59,596629.0
2022-01-26 09:45:00,20.59,20.75,20.59,20.69,533221.0,20.59,20.75,20.59,20.69,533221.0
2022-01-26 09:50:00,20.69,20.84,20.65,20.82,527160.0,20.69,20.84,20.65,20.82,527160.0
2022-01-26 09:55:00,20.82,20.83,20.67,20.74,467368.0,20.82,20.83,20.67,20.74,467368.0
2022-01-26 10:00:00,20.73,20.77,20.64,20.71,460162.0,20.73,20.77,20.64,20.71,460162.0
2022-01-26 10:05:00,20.71,20.76,20.65,20.68,470715.0,20.71,20.76,20.65,20.68,470715.0
2022-01-26 10:10:00,20.68,20.73,20.63,20.71,420378.0,20.68,20.73,20.63,20.71,420378.0
2022-01-26 10:15:00,20.71,20.78,20.61,20.78,416817.0,20.71,20.78,20.61,20.78,416817.0
2022-01-26 10:20:00,20.77,20.79,20.67,20.68,308947.0,20.77,20.79,20.67,20.68,308947.0
2022-01-26 10:25:00,20.68,20.73,20.54,20.61,468164.0,20.68,20.73,20.54,20.61,468164.0
2022-01-26 10:30:00,20.6,20.61,20.52,20.57,350467.0,20.6,20.61,20.52,20.57,350467.0
2022-01-26 10:35:00,20.57,20.66,20.54,20.57,414295.0,20.57,20.66,20.54,20.57,414295.0
2022-01-26 10:40:00,20.58,20.62,20.51,20.52,261064.0,20.58,20.62,20.51,20.52,261064.0
2022-01-26 10:45:00,20.52,20.53,20.42,20.49,288888.0,20.52,20.53,20.42,20.49,288888.0
2022-01-26 10:50:00,20.49,20.52,20.46,20.52,316040.0,20.49,20.52,20.46,20.52,316040.0
2022-01-26 10:55:00,20.52,20.7,20.5,20.64,479251.0,20.52,20.7,20.5,20.64,479251.0
2022-01-26 11:00:00,20.63,20.65,20.56,20.61,534194.0,20.63,20.65,20.56,20.61,534194.0
2022-01-26 11:05:00,20.6,20.78,20.6,20.75,622074.0,20.6,20.78,20.6,20.75,622074.0
2022-01-26 11:10:00,20.75,20.87,20.74,20.86,530536.0,20.75,20.87,20.74,20.86,530536.0
2022-01-26 11:15:00,20.86,20.88,20.8,20.83,401083.0,20.86,20.88,20.8,20.83,401083.0
2022-01-26 11:20:00,20.84,20.93,20.83,20.89,462358.0,20.84,20.93,20.83,20.89,462358.0
2022-01-26 11:25:00,20.89,20.92,20.82,20.82,475595.0,20.89,20.92,20.82,20.82,475595.0
2022-01-26 11:30:00,20.82,20.83,20.71,20.76,419021.0,20.82,20.83,20.71,20.76,419021.0
2022-01-26 11:35:00,20.76,20.78,20.7,20.78,257787.0,20.76,20.78,20.7,20.78,257787.0
2022-01-26 11:40:00,20.78,20.86,20.76,20.82,303766.0,20.78,20.86,20.76,20.82,303766.0
2022-01-26 11:45:00,20.82,20.83,20.75,20.77,240323.0,20.82,20.83,20.75,20.77,240323.0
2022-01-26 11:50:00,20.76,20.84,20.71,20.84,219416.0,20.76,20.84,20.71,20.84,219416.0
2022-01-26 11:55:00,20.83,20.87,20.81,20.84,207765.0,20.83,20.87,20.81,20.84,207765.0
2022-01-26 12:00:00,20.84,20.87,20.76,20.79,292820.0,20.84,20.87,20.76,20.79,292820.0
2022-01-26 12:05:00,20.79,20.86,20.78,20.84,136951.0,20.79,20.86,20.78,20.84,136951.0
2022-01-26 12:10:00,20.83,20.9,20.8,20.88,209739.0,20.83,20.9,20.8,20.88,209739.0
2022-01-26 12:15:00,20.88,20.91,20.83,20.86,188057.0,20.88,20.91,20.83,20.86,188057.0
2022-01-26 12:20:00,20.86,20.89,20.84,20.87,119485.0,20.86,20.89,20.84,20.87,119485.0
2022-01-26 12:25:00,20.88,20.89,20.83,20.84,140402.0,20.88,20.89,20.83,20.84,140402.0
2022-01-26 12:30:00,20.84,20.85,20.77,20.8,152263.0,20.84,20.85,20.77,20.8,152263.0
2022-01-26 12:35:00,20.79,20.84,20.79,20.81,111345.0,20.79,20.84,20.79,20.81,111345.0
2022-01-26 12:40:00,20.82,20.89,20.81,20.85,131349.0,20.82,20.89,20.81,20.85,131349.0
2022-01-26 12:45:00,20.85,20.86,20.81,20.82,125431.0,20.85,20.86,20.81,20.82,125431.0
2022-01-26 12:50:00,20.82,20.87,20.8,20.87,105620.0,20.82,20.87,20.8,20.87,105620.0
2022-01-26 12:55:00,20.86,20.91,20.85,20.89,178360.0,20.86,20.91,20.85,20.89,178360.0
2022-01-26 13:00:00,20.89,20.9,20.77,20.82,291152.0,20.89,20.9,20.77,20.82,291152.0
2022-01-26 13:05:00,20.81,20.86,20.8,20.85,162093.0,20.81,20.86,20.8,20.85,162093.0
2022-01-26 13:10:00,20.85,20.89,20.81,20.84,190244.0,20.85,20.89,20.81,20.84,190244.0
2022-01-26 13:15:00,20.84,20.9,20.83,20.86,448451.0,20.84,20.9,20.83,20.86,448451.0
2022-01-26 13:20:00,20.86,20.86,20.78,20.82,206701.0,20.86,20.86,20.78,20.82,206701.0
2022-01-26 13:25:00,20.82,20.89,20.82,20.87,187280.0,20.82,20.89,20.82,20.87,187280.0
2022-01-26 13:30:00,20.87,20.89,20.83,20.84,125049.0,20.87,20.89,20.83,20.84,125049.0
2022-01-26 13:35:00,20.84,20.88,20.79,20.8,189341.0,20.84,20.88,20.79,20.8,189341.0
2022-01-26 13:40:00,20.8,20.87,20.79,20.87,217995.0,20.8,20.87,20.79,20.87,217995.0
2022-01-26 13:45:00,20.87,20.88,20.83,20.87,145450.0,20.87,20.88,20.83,20.87,145450.0
2022-01-26 13:50:00,20.86,20.87,20.82,20.85,143069.0,20.86,20.87,20.82,20.85,143069.0
2022-01-26 13:55:00,20.85,20.89,20.83,20.85,118967.0,20.85,20.89,20.83,20.85,118967.0
2022-01-26 14:00:00,20.85,21.1,20.84,20.88,905977.0,20.85,21.1,20.84,20.88,905977.0
2022-01-26 14:05:00,20.88,21.07,20.87,20.98,453601.0,20.88,21.07,20.87,20.98,453601.0
2022-01-26 14:10:00,20.98,21.01,20.62,20.68,631019.0,20.98,21.01,20.62,20.68,631019.0
2022-01-26 14:15:00,20.67,20.76,20.65,20.75,612941.0,20.67,20.76,20.65,20.75,612941.0
2022-01-26 14:20:00,20.75,20.82,20.7,20.79,414606.0,20.75,20.82,20.7,20.79,414606.0
2022-01-26 14:25:00,20.8,20.95,20.8,20.93,535996.0,20.8,20.95,20.8,20.93,535996.0
2022-01-26 14:30:00,20.92,20.95,20.65,20.68,559538.0,20.92,20.95,20.65,20.68,559538.0
2022-01-26 14:35:00,20.68,20.95,20.64,20.9,698699.0,20.68,20.95,20.64,20.9,698699.0
2022-01-26 14:40:00,20.91,20.93,20.64,20.64,620855.0,20.91,20.93,20.64,20.64,620855.0
2022-01-26 14:45:00,20.64,20.66,20.43,20.48,985094.0,20.64,20.66,20.43,20.48,985094.0
2022-01-26 14:50:00,20.47,20.75,20.45,20.58,961869.0,20.47,20.75,20.45,20.58,961869.0
2022-01-26 14:55:00,20.58,20.6,20.46,20.51,557507.0,20.58,20.6,20.46,20.51,557507.0
2022-01-26 15:00:00,20.5,20.5,20.22,20.3,831971.0,20.5,20.5,20.22,20.3,831971.0
2022-01-26 15:05:00,20.29,20.3,20.14,20.14,836320.0,20.29,20.3,20.14,20.14,836320.0
2022-01-26 15:10:00,20.15,20.36,20.14,20.25,815201.0,20.15,20.36,20.14,20.25,815201.0
2022-01-26 15:15:00,20.25,20.32,20.19,20.19,497659.0,20.25,20.32,20.19,20.19,497659.0
2022-01-26 15:20:00,20.2,20.21,20.04,20.12,863759.0,20.2,20.21,20.04,20.12,863759.0
2022-01-26 15:25:00,20.12,20.36,20.07,20.35,748042.0,20.12,20.36,20.07,20.35,748042.0
2022-01-26 15:30:00,20.35,20.48,20.32,20.33,652337.0,20.35,20.48,20.32,20.33,652337.0
2022-01-26 15:35:00,20.34,20.36,20.25,20.29,804444.0,20.34,20.36,20.25,20.29,804444.0
2022-01-26 15:40:00,20.28,20.43,20.25,20.32,731756.0,20.28,20.43,20.25,20.32,731756.0
2022-01-26 15:45:00,20.32,20.41,20.23,20.27,741232.0,20.32,20.41,20.23,20.27,741232.0
2022-01-26 15:50:00,20.27,20.31,20.18,20.29,1159051.0,20.27,20.31,20.18,20.29,1159051.0
2022-01-26 15:55:00,20.3,20.35,20.23,20.28,1854659.0,20.3,20.35,20.23,20.28,1854659.0
2022-01-27 09:30:00,20.46,20.59,20.3,20.57,1170403.0,20.46,20.59,20.3,20.57,1170403.0
2022-01-27 09:35:00,20.57,20.6,20.36,20.44,663611.0,20.57,20.6,20.36,20.44,663611.0
2022-01-27 09:40:00,20.44,20.66,20.42,20.64,496131.0,20.44,20.66,20.42,20.64,496131.0
2022-01-27 09:45:00,20.64,20.71,20.58,20.62,407317.0,20.64,20.71,20.58,20.62,407317.0
2022-01-27 09:50:00,20.61,20.67,20.47,20.58,457288.0,20.61,20.67,20.47,20.58,457288.0
2022-01-27 09:55:00,20.57,20.6,20.33,20.43,448587.0,20.57,20.6,20.33,20.43,448587.0
2022-01-27 10:00:00,20.44,20.47,20.26,20.44,453436.0,20.44,20.47,20.26,20.44,453436.0
2022-01-27 10:05:00,20.44,20.55,20.38,20.5,364877.0,20.44,20.55,20.38,20.5,364877.0
2022-01-27 10:10:00,20.51,20.58,20.47,20.53,387112.0,20.51,20.58,20.47,20.53,387112.0
2022-01-27 10:15:00,20.53,20.54,20.35,20.37,278387.0,20.53,20.54,20.35,20.37,278387.0
2022-01-27 10:20:00,20.38,20.41,20.21,20.26,415678.0,20.38,20.41,20.21,20.26,415678.0
2022-01-27 10:25:00,20.26,20.3,20.09,20.1,484949.0,20.26,20.3,20.09,20.1,484949.0
2022-01-27 10:30:00,20.1,20.13,20.01,20.11,571498.0,20.1,20.13,20.01,20.11,571498.0
2022-01-27 10:35:00,20.11,20.15,20.04,20.05,413387.0,20.11,20.15,20.04,20.05,413387.0
2022-01-27 10:40:00,20.07,20.14,20.02,20.12,396526.0,20.07,20.14,20.02,20.12,396526.0
2022-01-27 10:45:00,20.12,20.21,20.09,20.14,380081.0,20.12,20.21,20.09,20.14,380081.0
2022-01-27 10:50:00,20.15,20.21,20.13,20.15,341585.0,20.15,20.21,20.13,20.15,341585.0
2022-01-27 10:55:00,20.15,20.26,20.15,20.23,398284.0,20.15,20.26,20.15,20.23,398284.0
2022-01-27 11:00:00,20.23,20.36,20.23,20.32,328026.0,20.23,20.36,20.23,20.32,328026.0
2022-01-27 11:05:00,20.33,20.36,20.24,20.27,319557.0,20.33,20.36,20.24,20.27,319557.0
2022-01-27 11:10:00,20.27,20.39,20.25,20.37,319160.0,20.27,20.39,20.25,20.37,319160.0
2022-01-27 11:15:00,20.37,20.37,20.22,20.3,515355.0,20.37,20.37,20.22,20.3,515355.0
2022-01-27 11:20:00,20.3,20.35,20.24,20.28,390070.0,20.3,20.35,20.24,20.28,390070.0
2022-01-27 11:25:00,20.29,20.3,20.2,20.21,362956.0,20.29,20.3,20.2,20.21,362956.0
2022-01-27 11:30:00,20.21,20.32,20.15,20.3,426051.0,20.21,20.32,20.15,20.3,426051.0
2022-01-27 11:35:00,20.3,20.34,20.19,20.19,329301.0,20.3,20.34,20.19,20.19,329301.0
2022-01-27 11:40:00,20.2,20.27,20.09,20.12,272956.0,20.2,20.27,20.09,20.12,272956.0
2022-01-27 11:45:00,20.13,20.16,20.09,20.12,208463.0,20.13,20.16,20.09,20.12,208463.0
2022-01-27 11:50:00,20.12,20.12,20.06,20.12,154636.0,20.12,20.12,20.06,20.12,154636.0
2022-01-27 11:55:00,20.12,20.14,20.06,20.08,210118.0,20.12,20.14,20.06,20.08,210118.0
2022-01-27 12:00:00,20.07,20.11,20.01,20.04,506218.0,20.07,20.11,20.01,20.04,506218.0
2022-01-27 12:05:00,20.03,20.03,19.95,19.97,313516.0,20.03,20.03,19.95,19.97,313516.0
2022-01-27 12:10:00,19.97,19.97,19.91,19.95,281026.0,19.97,19.97,19.91,19.95,281026.0
2022-01-27 12:15:00,19.95,19.96,19.84,19.87,232899.0,19.95,19.96,19.84,19.87,232899.0
2022-01-27 12:20:00,19.86,19.88,19.82,19.84,244652.0,19.86,19.88,19.82,19.84,244652.0
2022-01-27 12:25:00,19.84,19.92,19.84,19.86,253460.0,19.84,19.92,19.84,19.86,253460.0
2022-01-27 12:30:00,19.87,19.89,19.82,19.85,263855.0,19.87,19.89,19.82,19.85,263855.0
2022-01-27 12:35:00,19.84,19.86,19.76,19.78,306723.0,19.84,19.86,19.76,19.78,306723.0
2022-01-27 12:40:00,19.78,19.81,19.75,19.77,128721.0,19.78,19.81,19.75,19.77,128721.0
2022-01-27 12:45:00,19.78,19.78,19.69,19.71,320094.0,19.78,19.78,19.69,19.71,320094.0
2022-01-27 12:50:00,19.71,19.75,19.66,19.68,251735.0,19.71,19.75,19.66,19.68,251735.0
2022-01-27 12:55:00,19.68,19.71,19.61,19.62,329691.0,19.68,19.71,19.61,19.62,329691.0
2022-01-27 13:00:00,19.62,19.68,19.4,19.42,2328142.0,19.62,19.68,19.4,19.42,2328142.0
2022-01-27 13:05:00,19.41,19.55,19.35,19.52,1157567.0,19.41,19.55,19.35,19.52,1157567.0
2022-01-27 13:10:00,19.52,19.56,19.46,19.53,436171.0,19.52,19.56,19.46,19.53,436171.0
2022-01-27 13:15:00,19.54,19.63,19.47,19.48,697406.0,19.54,19.63,19.47,19.48,697406.0
2022-01-27 13:20:00,19.48,19.48,19.35,19.36,416282.0,19.48,19.48,19.35,19.36,416282.0
2022-01-27 13:25:00,19.36,19.41,19.3,19.3,490256.0,19.36,19.41,19.3,19.3,490256.0
2022-01-27 13:30:00,19.3,19.45,19.29,19.42,668955.0,19.3,19.45,19.29,19.42,668955.0
2022-01-27 13:35:00,19.43,19.52,19.3,19.31,422412.0,19.43,19.52,19.3,19.31,422412.0
2022-01-27 13:40:00,19.32,19.38,19.25,19.3,527637.0,19.32,19.38,19.25,19.3,527637.0
2022-01-27 13:45:00,19.31,19.38,19.28,19.37,330205.0,19.31,19.38,19.28,19.37,330205.0
2022-01-27 13:50:00,19.37,19.38,19.3,19.31,202581.0,19.37,19.38,19.3,19.31,202581.0
2022-01-27 13:55:00,19.31,19.43,19.29,19.38,410769.0,19.31,19.43,19.29,19.38,410769.0
2022-01-27 14:00:00,19.37,19.51,19.36,19.42,403838.0,19.37,19.51,19.36,19.42,403838.0
2022-01-27 14:05:00,19.42,19.5,19.38,19.41,244481.0,19.42,19.5,19.38,19.41,244481.0
2022-01-27 14:10:00,19.42,19.46,19.36,19.39,235243.0,19.42,19.46,19.36,19.39,235243.0
2022-01-27 14:15:00,19.39,19.41,19.3,19.33,478183.0,19.39,19.41,19.3,19.33,478183.0
2022-01-27 14:20:00,19.32,19.33,19.24,19.25,437652.0,19.32,19.33,19.24,19.25,437652.0
2022-01-27 14:25:00,19.26,19.26,19.21,19.23,387277.0,19.26,19.26,19.21,19.23,387277.0
2022-01-27 14:30:00,19.22,19.26,19.13,19.16,522038.0,19.22,19.26,19.13,19.16,522038.0
2022-01-27 14:35:00,19.16,19.29,19.14,19.23,424899.0,19.16,19.29,19.14,19.23,424899.0
2022-01-27 14:40:00,19.22,19.35,19.21,19.33,319164.0,19.22,19.35,19.21,19.33,319164.0
2022-01-27 14:45:00,19.32,19.39,19.28,19.3,254254.0,19.32,19.39,19.28,19.3,254254.0
2022-01-27 14:50:00,19.3,19.3,19.15,19.16,275542.0,19.3,19.3,19.15,19.16,275542.0
2022-01-27 14:55:00,19.16,19.2,19.11,19.14,266694.0,19.16,19.2,19.11,19.14,266694.0
2022-01-27 15:00:00,19.14,19.24,19.14,19.21,307608.0,19.14,19.24,19.14,19.21,307608.0
2022-01-27 15:05:00,19.21,19.25,19.13,19.14,267887.0,19.21,19.25,19.13,19.14,267887.0
2022-01-27 15:10:00,19.14,19.15,19.02,19.05,419512.0,19.14,19.15,19.02,19.05,419512.0
2022-01-27 15:15:00,19.05,19.06,19.01,19.05,344224.0,19.05,19.06,19.01,19.05,344224.0
2022-01-27 15:20:00,19.05,19.1,18.94,19.02,698218.0,19.05,19.1,18.94,19.02,698218.0
2022-01-27 15:25:00,19.01,19.14,18.99,19.14,560646.0,19.01,19.14,18.99,19.14,560646.0
2022-01-27 15:30:00,19.14,19.18,19.09,19.12,534500.0,19.14,19.18,19.09,19.12,534500.0
2022-01-27 15:35:00,19.12,19.14,19.05,19.09,497334.0,19.12,19.14,19.05,19.09,497334.0
2022-01-27 15:40:00,19.1,19.24,19.08,19.21,724471.0,19.1,19.24,19.08,19.21,724471.0
2022-01-27 15:45:00,19.2,19.3,19.17,19.25,876120.0,19.2,19.3,19.17,19.25,876120.0
2022-01-27 15:50:00,19.25,19.26,19.18,19.2,1086889.0,19.25,19.26,19.18,19.2,1086889.0
2022-01-27 15:55:00,19.19,19.2,19.1,19.1,1475258.0,19.19,19.2,19.1,19.1,1475258.0
2022-01-28 09:30:00,19.21,19.28,19.0,19.03,1245336.0,19.21,19.28,19.0,19.03,1245336.0
2022-01-28 09:35:00,19.03,19.18,19.01,19.08,826383.0,19.03,19.18,19.01,19.08,826383.0
2022-01-28 09:40:00,19.08,19.19,19.03,19.11,575407.0,19.08,19.19,19.03,19.11,575407.0
2022-01-28 09:45:00,19.11,19.14,18.88,18.89,883164.0,19.11,19.14,18.88,18.89,883164.0
2022-01-28 09:50:00,18.9,19.07,18.89,18.99,515903.0,18.9,19.07,18.89,18.99,515903.0
2022-01-28 09:55:00,18.99,19.01,18.84,18.88,418576.0,18.99,19.01,18.84,18.88,418576.0
2022-01-28 10:00:00,18.87,18.95,18.78,18.8,747842.0,18.87,18.95,18.78,18.8,747842.0
2022-01-28 10:05:00,18.8,18.85,18.77,18.84,525382.0,18.8,18.85,18.77,18.84,525382.0
2022-01-28 10:10:00,18.83,18.91,18.77,18.77,678322.0,18.83,18.91,18.77,18.77,678322.0
2022-01-28 10:15:00,18.78,18.88,18.76,18.79,542652.0,18.78,18.88,18.76,18.79,542652.0
2022-01-28 10:20:00,18.78,18.79,18.55,18.59,1355503.0,18.78,18.79,18.55,18.59,1355503.0
2022-01-28 10:25:00,18.59,18.62,18.51,18.57,774682.0,18.59,18.62,18.51,18.57,774682.0
2022-01-28 10:30:00,18.57,18.61,18.43,18.47,964006.0,18.57,18.61,18.43,18.47,964006.0
2022-01-28 10:35:00,18.47,18.53,18.37,18.38,1285273.0,18.47,18.53,18.37,18.38,1285273.0
2022-01-28 10:40:00,18.38,18.38,18.28,18.3,1305136.0,18.38,18.38,18.28,18.3,1305136.0
2022-01-28 10:45:00,18.3,18.52,18.3,18.5,740549.0,18.3,18.52,18.3,18.5,740549.0
2022-01-28 10:50:00,18.51,18.62,18.47,18.58,703397.0,18.51,18.62,18.47,18.58,703397.0
2022-01-28 10:55:00,18.59,18.67,18.49,18.65,573696.0,18.59,18.67,18.49,18.65,573696.0
2022-01-28 11:00:00,18.65,18.67,18.53,18.62,518303.0,18.65,18.67,18.53,18.62,518303.0
2022-01-28 11:05:00,18.62,18.75,18.61,18.71,348656.0,18.62,18.75,18.61,18.71,348656.0
2022-01-28 11:10:00,18.71,18.82,18.71,18.79,1048250.0,18.71,18.82,18.71,18.79,1048250.0
2022-01-28 11:15:00,18.79,18.91,18.78,18.91,465768.0,18.79,18.91,18.78,18.91,465768.0
2022-01-28 11:20:00,18.91,18.94,18.83,18.86,590395.0,18.91,18.94,18.83,18.86,590395.0
2022-01-28 11:25:00,18.85,18.92,18.82,18.84,368650.0,18.85,18.92,18.82,18.84,368650.0
2022-01-28 11:30:00,18.84,18.86,18.79,18.8,463617.0,18.84,18.86,18.79,18.8,463617.0
2022-01-28 11:35:00,18.8,18.9,18.78,18.85,507235.0,18.8,18.9,18.78,18.85,507235.0
2022-01-28 11:40:00,18.85,18.88,18.81,18.83,310760.0,18.85,18.88,18.81,18.83,310760.0
2022-01-28 11:45:00,18.83,18.87,18.79,18.8,294193.0,18.83,18.87,18.79,18.8,294193.0
2022-01-28 11:50:00,18.8,18.88,18.79,18.88,226345.0,18.8,18.88,18.79,18.88,226345.0
2022-01-28 11:55:00,18.88,19.01,18.87,18.98,335841.0,18.88,19.01,18.87,18.98,335841.0
2022-01-28 12:00:00,18.98,19.06,18.97,19.05,355570.0,18.98,19.06,18.97,19.05,355570.0
2022-01-28 12:05:00,19.05,19.05,19.0,19.04,200915.0,19.05,19.05,19.0,19.04,200915.0
2022-01-28 12:10:00,19.04,19.08,18.95,18.98,305338.0,19.04,19.08,18.95,18.98,305338.0
2022-01-28 12:15:00,18.98,19.08,18.93,19.08,440624.0,18.98,19.08,18.93,19.08,440624.0
2022-01-28 12:20:00,19.07,19.08,18.91,18.93,306981.0,19.07,19.08,18.91,18.93,306981.0
2022-01-28 12:25:00,18.93,18.95,18.88,18.91,262541.0,18.93,18.95,18.88,18.91,262541.0
2022-01-28 12:30:00,18.89,18.92,18.83,18.85,320819.0,18.89,18.92,18.83,18.85,320819.0
2022-01-28 12:35:00,18.86,18.88,18.77,18.78,435223.0,18.86,18.88,18.77,18.78,435223.0
2022-01-28 12:40:00,18.78,18.79,18.66,18.71,744635.0,18.78,18.79,18.66,18.71,744635.0
2022-01-28 12:45:00,18.71,18.73,18.59,18.63,1138120.0,18.71,18.73,18.59,18.63,1138120.0
2022-01-28 12:50:00,18.63,18.63,18.54,18.56,329396.0,18.63,18.63,18.54,18.56,329396.0
2022-01-28 12:55:00,18.55,18.57,18.51,18.56,476699.0,18.55,18.57,18.51,18.56,476699.0
2022-01-28 13:00:00,18.55,18.65,18.53,18.61,420158.0,18.55,18.65,18.53,18.61,420158.0
2022-01-28 13:05:00,18.61,18.67,18.59,18.65,331578.0,18.61,18.67,18.59,18.65,331578.0
2022-01-28 13:10:00,18.64,18.65,18.61,18.64,219264.0,18.64,18.65,18.61,18.64,219264.0
2022-01-28 13:15:00,18.64,18.71,18.62,18.68,191343.0,18.64,18.71,18.62,18.68,191343.0
2022-01-28 13:20:00,18.67,18.69,18.56,18.6,313173.0,18.67,18.69,18.56,18.6,313173.0
2022-01-28 13:25:00,18.6,18.63,18.52,18.59,542311.0,18.6,18.63,18.52,18.59,542311.0
2022-01-28 13:30:00,18.59,18.76,18.59,18.73,276452.0,18.59,18.76,18.59,18.73,276452.0
2022-01-28 13:35:00,18.74,18.76,18.68,18.7,298020.0,18.74,18.76,18.68,18.7,298020.0
2022-01-28 13:40:00,18.7,18.72,18.65,18.69,227292.0,18.7,18.72,18.65,18.69,227292.0
2022-01-28 13:45:00,18.69,18.73,18.65,18.7,181479.0,18.69,18.73,18.65,18.7,181479.0
2022-01-28 13:50:00,18.69,18.78,18.67,18.74,209022.0,18.69,18.78,18.67,18.74,209022.0
2022-01-28 13:55:00,18.73,18.8,18.72,18.75,275179.0,18.73,18.8,18.72,18.75,275179.0
2022-01-28 14:00:00,18.75,18.84,18.7,18.7,339554.0,18.75,18.84,18.7,18.7,339554.0
2022-01-28 14:05:00,18.7,18.71,18.62,18.64,244068.0,18.7,18.71,18.62,18.64,244068.0
2022-01-28 14:10:00,18.63,18.65,18.51,18.52,268808.0,18.63,18.65,18.51,18.52,268808.0
2022-01-28 14:15:00,18.52,18.52,18.41,18.41,584508.0,18.52,18.52,18.41,18.41,584508.0
2022-01-28 14:20:00,18.41,18.43,18.29,18.31,1746865.0,18.41,18.43,18.29,18.31,1746865.0
2022-01-28 14:25:00,18.32,18.38,18.29,18.32,615738.0,18.32,18.38,18.29,18.32,615738.0
2022-01-28 14:30:00,18.32,18.42,18.28,18.36,739096.0,18.32,18.42,18.28,18.36,739096.0
2022-01-28 14:35:00,18.36,18.44,18.35,18.43,342552.0,18.36,18.44,18.35,18.43,342552.0
2022-01-28 14:40:00,18.43,18.58,18.43,18.56,443928.0,18.43,18.58,18.43,18.56,443928.0
2022-01-28 14:45:00,18.57,18.62,18.52,18.61,288251.0,18.57,18.62,18.52,18.61,288251.0
2022-01-28 14:50:00,18.6,18.6,18.54,18.57,331243.0,18.6,18.6,18.54,18.57,331243.0
2022-01-28 14:55:00,18.58,18.69,18.57,18.69,334950.0,18.58,18.69,18.57,18.69,334950.0
2022-01-28 15:00:00,18.69,18.72,18.58,18.6,619637.0,18.69,18.72,18.58,18.6,619637.0
2022-01-28 15:05:00,18.61,18.63,18.55,18.57,888180.0,18.61,18.63,18.55,18.57,888180.0
2022-01-28 15:10:00,18.58,18.6,18.44,18.49,561530.0,18.58,18.6,18.44,18.49,561530.0
2022-01-28 15:15:00,18.49,18.56,18.46,18.5,763847.0,18.49,18.56,18.46,18.5,763847.0
2022-01-28 15:20:00,18.5,18.55,18.47,18.5,925676.0,18.5,18.55,18.47,18.5,925676.0
2022-01-28 15:25:00,18.5,18.58,18.49,18.57,560271.0,18.5,18.58,18.49,18.57,560271.0
2022-01-28 15:30:00,18.57,18.69,18.51,18.66,578116.0,18.57,18.69,18.51,18.66,578116.0
2022-01-28 15:35:00,18.66,18.71,18.64,18.7,451057.0,18.66,18.71,18.64,18.7,451057.0
2022-01-28 15:40:00,18.69,18.79,18.68,18.79,657306.0,18.69,18.79,18.68,18.79,657306.0
2022-01-28 15:45:00,18.78,18.9,18.74,18.89,1036403.0,18.78,18.9,18.74,18.89,1036403.0
2022-01-28 15:50:00,18.9,18.96,18.87,18.89,1088549.0,18.9,18.96,18.87,18.89,1088549.0
2022-01-28 15:55:00,18.89,18.98,18.87,18.98,2004471.0,18.89,18.98,18.87,18.98,2004471.0
2022-01-31 09:30:00,18.78,18.79,18.15,18.32,2145889.0,18.78,18.79,18.15,18.32,2145889.0
2022-01-31 09:35:00,18.32,18.55,18.29,18.38,1144436.0,18.32,18.55,18.29,18.38,1144436.0
2022-01-31 09:40:00,18.39,18.43,18.26,18.43,1048404.0,18.39,18.43,18.26,18.43,1048404.0
2022-01-31 09:45:00,18.44,18.65,18.4,18.6,915084.0,18.44,18.65,18.4,18.6,915084.0
2022-01-31 09:50:00,18.6,18.75,18.58,18.73,872669.0,18.6,18.75,18.58,18.73,872669.0
2022-01-31 09:55:00,18.73,18.85,18.63,18.85,794992.0,18.73,18.85,18.63,18.85,794992.0
2022-01-31 10:00:00,18.84,18.98,18.82,18.9,732286.0,18.84,18.98,18.82,18.9,732286.0
2022-01-31 10:05:00,18.9,19.06,18.86,19.05,670595.0,18.9,19.06,18.86,19.05,670595.0
2022-01-31 10:10:00,19.05,19.19,19.0,19.18,765096.0,19.05,19.19,19.0,19.18,765096.0
2022-01-31 10:15:00,19.19,19.24,19.15,19.2,637169.0,19.19,19.24,19.15,19.2,637169.0
2022-01-31 10:20:00,19.21,19.25,19.14,19.15,572112.0,19.21,19.25,19.14,19.15,572112.0
2022-01-31 10:25:00,19.16,19.16,19.04,19.05,615385.0,19.16,19.16,19.04,19.05,615385.0
2022-01-31 10:30:00,19.05,19.15,19.0,19.12,2060216.0,19.05,19.15,19.0,19.12,2060216.0
2022-01-31 10:35:00,19.13,19.26,19.11,19.25,760693.0,19.13,19.26,19.11,19.25,760693.0
2022-01-31 10:40:00,19.24,19.25,19.16,19.21,500817.0,19.24,19.25,19.16,19.21,500817.0
2022-01-31 10:45:00,19.21,19.21,19.11,19.19,492783.0,19.21,19.21,19.11,19.19,492783.0
2022-01-31 10:50:00,19.19,19.4,19.18,19.39,1019918.0,19.19,19.4,19.18,19.39,1019918.0
2022-01-31 10:55:00,19.39,19.49,19.38,19.48,775749.0,19.39,19.49,19.38,19.48,775749.0
2022-01-31 11:00:00,19.48,19.54,19.42,19.53,576987.0,19.48,19.54,19.42,19.53,576987.0
2022-01-31 11:05:00,19.54,19.57,19.5,19.53,610984.0,19.54,19.57,19.5,19.53,610984.0
2022-01-31 11:10:00,19.53,19.59,19.42,19.54,478804.0,19.53,19.59,19.42,19.54,478804.0
2022-01-31 11:15:00,19.54,19.55,19.43,19.45,499618.0,19.54,19.55,19.43,19.45,499618.0
2022-01-31 11:20:00,19.44,19.48,19.41,19.45,447448.0,19.44,19.48,19.41,19.45,447448.0
2022-01-31 11:25:00,19.45,19.49,19.42,19.46,536852.0,19.45,19.49,19.42,19.46,536852.0
2022-01-31 11:30:00,19.47,19.53,19.41,19.51,460172.0,19.47,19.53,19.41,19.51,460172.0
2022-01-31 11:35:00,19.51,19.54,19.48,19.51,520429.0,19.51,19.54,19.48,19.51,520429.0
2022-01-31 11:40:00,19.52,19.58,19.51,19.56,447849.0,19.52,19.58,19.51,19.56,447849.0
2022-01-31 11:45:00,19.56,19.59,19.51,19.59,416239.0,19.56,19.59,19.51,19.59,416239.0
2022-01-31 11:50:00,19.59,19.68,19.57,19.66,448086.0,19.59,19.68,19.57,19.66,448086.0
2022-01-31 11:55:00,19.67,19.76,19.66,19.75,525620.0,19.67,19.76,19.66,19.75,525620.0
2022-01-31 12:00:00,19.75,19.78,19.73,19.75,394187.0,19.75,19.78,19.73,19.75,394187.0
2022-01-31 12:05:00,19.75,19.76,19.65,19.66,466690.0,19.75,19.76,19.65,19.66,466690.0
2022-01-31 12:10:00,19.67,19.75,19.67,19.72,360985.0,19.67,19.75,19.67,19.72,360985.0
2022-01-31 12:15:00,19.71,19.8,19.71,19.78,354197.0,19.71,19.8,19.71,19.78,354197.0
2022-01-31 12:20:00,19.78,19.8,19.71,19.73,305434.0,19.78,19.8,19.71,19.73,305434.0
2022-01-31 12:25:00,19.73,19.74,19.69,19.71,322106.0,19.73,19.74,19.69,19.71,322106.0
2022-01-31 12:30:00,19.71,19.72,19.66,19.67,413861.0,19.71,19.72,19.66,19.67,413861.0
2022-01-31 12:35:00,19.67,19.73,19.66,19.7,333269.0,19.67,19.73,19.66,19.7,333269.0
2022-01-31 12:40:00,19.7,19.74,19.69,19.73,237117.0,19.7,19.74,19.69,19.73,237117.0
2022-01-31 12:45:00,19.73,19.81,19.73,19.79,438216.0,19.73,19.81,19.73,19.79,438216.0
2022-01-31 12:50:00,19.78,19.82,19.74,19.79,263105.0,19.78,19.82,19.74,19.79,263105.0
2022-01-31 12:55:00,19.79,19.85,19.79,19.82,341200.0,19.79,19.85,19.79,19.82,341200.0
2022-01-31 13:00:00,19.83,19.84,19.77,19.78,233206.0,19.83,19.84,19.77,19.78,233206.0
2022-01-31 13:05:00,19.78,19.79,19.72,19.74,559274.0,19.78,19.79,19.72,19.74,559274.0
2022-01-31 13:10:00,19.75,19.77,19.7,19.77,354450.0,19.75,19.77,19.7,19.77,354450.0
2022-01-31 13:15:00,19.76,19.87,19.74,19.87,274223.0,19.76,19.87,19.74,19.87,274223.0
2022-01-31 13:20:00,19.87,19.87,19.77,19.77,237285.0,19.87,19.87,19.77,19.77,237285.0
2022-01-31 13:25:00,19.77,19.78,19.72,19.74,248338.0,19.77,19.78,19.72,19.74,248338.0
2022-01-31 13:30:00,19.74,19.76,19.64,19.67,486750.0,19.74,19.76,19.64,19.67,486750.0
2022-01-31 13:35:00,19.67,19.77,19.63,19.75,334195.0,19.67,19.77,19.63,19.75,334195.0
2022-01-31 13:40:00,19.76,19.8,19.71,19.72,216224.0,19.76,19.8,19.71,19.72,216224.0
2022-01-31 13:45:00,19.71,19.8,19.71,19.79,244232.0,19.71,19.8,19.71,19.79,244232.0
2022-01-31 13:50:00,19.79,19.8,19.74,19.76,278707.0,19.79,19.8,19.74,19.76,278707.0
2022-01-31 13:55:00,19.76,19.79,19.71,19.74,170179.0,19.76,19.79,19.71,19.74,170179.0
2022-01-31 14:00:00,19.74,19.75,19.69,19.73,263151.0,19.74,19.75,19.69,19.73,263151.0
2022-01-31 14:05:00,19.74,19.83,19.73,19.81,259208.0,19.74,19.83,19.73,19.81,259208.0
2022-01-31 14:10:00,19.8,19.83,19.78,19.79,152819.0,19.8,19.83,19.78,19.79,152819.0
2022-01-31 14:15:00,19.78,19.79,19.75,19.75,177594.0,19.78,19.79,19.75,19.75,177594.0
2022-01-31 14:20:00,19.75,19.79,19.74,19.77,218805.0,19.75,19.79,19.74,19.77,218805.0
2022-01-31 14:25:00,19.77,19.77,19.71,19.76,273538.0,19.77,19.77,19.71,19.76,273538.0
2022-01-31 14:30:00,19.76,19.77,19.72,19.75,206657.0,19.76,19.77,19.72,19.75,206657.0
2022-01-31 14:35:00,19.76,19.79,19.71,19.72,216483.0,19.76,19.79,19.71,19.72,216483.0
2022-01-31 14:40:00,19.72,19.75,19.7,19.74,190384.0,19.72,19.75,19.7,19.74,190384.0
2022-01-31 14:45:00,19.74,19.74,19.69,19.69,185952.0,19.74,19.74,19.69,19.69,185952.0
2022-01-31 14:50:00,19.7,19.72,19.64,19.66,418437.0,19.7,19.72,19.64,19.66,418437.0
2022-01-31 14:55:00,19.67,19.7,19.66,19.68,331060.0,19.67,19.7,19.66,19.68,331060.0
2022-01-31 15:00:00,19.68,19.76,19.68,19.75,299542.0,19.68,19.76,19.68,19.75,299542.0
2022-01-31 15:05:00,19.74,19.76,19.66,19.66,255095.0,19.74,19.76,19.66,19.66,255095.0
2022-01-31 15:10:00,19.67,19.68,19.55,19.56,454210.0,19.67,19.68,19.55,19.56,454210.0
2022-01-31 15:15:00,19.56,19.61,19.5,19.53,535998.0,19.56,19.61,19.5,19.53,535998.0
2022-01-31 15:20:00,19.53,19.67,19.53,19.58,775396.0,19.53,19.67,19.53,19.58,775396.0
2022-01-31 15:25:00,19.59,19.62,19.54,19.55,490623.0,19.59,19.62,19.54,19.55,490623.0
2022-01-31 15:30:00,19.56,19.62,19.53,19.61,574841.0,19.56,19.62,19.53,19.61,574841.0
2022-01-31 15:35:00,19.61,19.65,19.59,19.63,564100.0,19.61,19.65,19.59,19.63,564100.0
2022-01-31 15:40:00,19.62,19.64,19.56,19.59,636607.0,19.62,19.64,19.56,19.59,636607.0
2022-01-31 15:45:00,19.58,19.66,19.58,19.66,857884.0,19.58,19.66,19.58,19.66,857884.0
2022-01-31 15:50:00,19.66,19.74,19.65,19.73,1268463.0,19.66,19.74,19.65,19.73,1268463.0
2022-01-31 15:55:00,19.73,19.84,19.73,19.79,3164566.0,19.73,19.84,19.73,19.79,3164566.0
2022-02-01 09:30:00,19.95,20.33,19.86,20.29,1872693.0,19.95,20.33,19.86,20.29,1872693.0
2022-02-01 09:35:00,20.29,20.43,20.13,20.29,1502986.0,20.29,20.43,20.13,20.29,1502986.0
2022-02-01 09:40:00,20.26,20.38,20.15,20.16,1088367.0,20.26,20.38,20.15,20.16,1088367.0
2022-02-01 09:45:00,20.15,20.52,20.13,20.52,945972.0,20.15,20.52,20.13,20.52,945972.0
2022-02-01 09:50:00,20.52,20.72,20.5,20.59,1139904.0,20.52,20.72,20.5,20.59,1139904.0
2022-02-01 09:55:00,20.59,20.64,20.51,20.51,696150.0,20.59,20.64,20.51,20.51,696150.0
2022-02-01 10:00:00,20.52,20.53,20.18,20.21,968833.0,20.52,20.53,20.18,20.21,968833.0
2022-02-01 10:05:00,20.21,20.23,20.07,20.16,921466.0,20.21,20.23,20.07,20.16,921466.0
2022-02-01 10:10:00,20.17,20.29,20.11,20.28,606346.0,20.17,20.29,20.11,20.28,606346.0
2022-02-01 10:15:00,20.28,20.41,20.25,20.35,506586.0,20.28,20.41,20.25,20.35,506586.0
2022-02-01 10:20:00,20.36,20.61,20.34,20.59,510527.0,20.36,20.61,20.34,20.59,510527.0
2022-02-01 10:25:00,20.58,20.63,20.55,20.57,484911.0,20.58,20.63,20.55,20.57,484911.0
2022-02-01 10:30:00,20.57,20.73,20.57,20.68,780535.0,20.57,20.73,20.57,20.68,780535.0
2022-02-01 10:35:00,20.67,20.68,20.57,20.62,500295.0,20.67,20.68,20.57,20.62,500295.0
2022-02-01 10:40:00,20.62,20.65,20.54,20.59,708621.0,20.62,20.65,20.54,20.59,708621.0
2022-02-01 10:45:00,20.59,20.6,20.51,20.52,330391.0,20.59,20.6,20.51,20.52,330391.0
2022-02-01 10:50:00,20.52,20.58,20.5,20.56,575272.0,20.52,20.58,20.5,20.56,575272.0
2022-02-01 10:55:00,20.56,20.72,20.56,20.71,369627.0,20.56,20.72,20.56,20.71,369627.0
2022-02-01 11:00:00,20.71,20.79,20.68,20.69,597864.0,20.71,20.79,20.68,20.69,597864.0
2022-02-01 11:05:00,20.69,20.84,20.66,20.83,520474.0,20.69,20.84,20.66,20.83,520474.0
2022-02-01 11:10:00,20.84,20.94,20.8,20.93,457965.0,20.84,20.94,20.8,20.93,457965.0
2022-02-01 11:15:00,20.92,20.95,20.86,20.89,466508.0,20.92,20.95,20.86,20.89,466508.0
2022-02-01 11:20:00,20.9,20.93,20.8,20.82,323324.0,20.9,20.93,20.8,20.82,323324.0
2022-02-01 11:25:00,20.82,20.85,20.78,20.83,374691.0,20.82,20.85,20.78,20.83,374691.0
2022-02-01 11:30:00,20.83,20.87,20.7,20.86,692754.0,20.83,20.87,20.7,20.86,692754.0
2022-02-01 11:35:00,20.86,20.87,20.8,20.84,327343.0,20.86,20.87,20.8,20.84,327343.0
2022-02-01 11:40:00,20.84,20.87,20.8,20.82,288600.0,20.84,20.87,20.8,20.82,288600.0
2022-02-01 11:45:00,20.82,20.9,20.79,20.86,341006.0,20.82,20.9,20.79,20.86,341006.0
2022-02-01 11:50:00,20.87,20.87,20.79,20.83,174736.0,20.87,20.87,20.79,20.83,174736.0
2022-02-01 11:55:00,20.84,20.93,20.84,20.91,266648.0,20.84,20.93,20.84,20.91,266648.0
2022-02-01 12:00:00,20.91,20.92,20.84,20.9,253090.0,20.91,20.92,20.84,20.9,253090.0
2022-02-01 12:05:00,20.9,20.91,20.86,20.89,238368.0,20.9,20.91,20.86,20.89,238368.0
2022-02-01 12:10:00,20.89,20.91,20.78,20.91,337898.0,20.89,20.91,20.78,20.91,337898.0
2022-02-01 12:15:00,20.91,21.07,20.89,21.04,730698.0,20.91,21.07,20.89,21.04,730698.0
2022-02-01 12:20:00,21.04,21.04,20.94,20.97,449860.0,21.04,21.04,20.94,20.97,449860.0
2022-02-01 12:25:00,20.97,20.98,20.89,20.97,315244.0,20.97,20.98,20.89,20.97,315244.0
2022-02-01 12:30:00,20.96,20.98,20.8,20.81,483866.0,20.96,20.98,20.8,20.81,483866.0
2022-02-01 12:35:00,20.82,20.87,20.81,20.82,223112.0,20.82,20.87,20.81,20.82,223112.0
2022-02-01 12:40:00,20.82,20.9,20.81,20.87,379686.0,20.82,20.9,20.81,20.87,379686.0
2022-02-01 12:45:00,20.87,20.88,20.8,20.81,240084.0,20.87,20.88,20.8,20.81,240084.0
2022-02-01 12:50:00,20.81,20.83,20.78,20.82,314780.0,20.81,20.83,20.78,20.82,314780.0
2022-02-01 12:55:00,20.82,20.92,20.81,20.91,260617.0,20.82,20.92,20.81,20.91,260617.0
2022-02-01 13:00:00,20.92,20.93,20.87,20.89,281142.0,20.92,20.93,20.87,20.89,281142.0
2022-02-01 13:05:00,20.89,20.91,20.84,20.85,167619.0,20.89,20.91,20.84,20.85,167619.0
2022-02-01 13:10:00,20.86,20.91,20.85,20.91,266493.0,20.86,20.91,20.85,20.91,266493.0
2022-02-01 13:15:00,20.91,20.93,20.87,20.88,148404.0,20.91,20.93,20.87,20.88,148404.0
2022-02-01 13:20:00,20.89,20.92,20.87,20.88,142741.0,20.89,20.92,20.87,20.88,142741.0
2022-02-01 13:25:00,20.89,20.95,20.87,20.94,231772.0,20.89,20.95,20.87,20.94,231772.0
2022-02-01 13:30:00,20.94,20.94,20.84,20.88,213375.0,20.94,20.94,20.84,20.88,213375.0
2022-02-01 13:35:00,20.88,20.95,20.87,20.94,436631.0,20.88,20.95,20.87,20.94,436631.0
2022-02-01 13:40:00,20.93,20.95,20.9,20.92,198796.0,20.93,20.95,20.9,20.92,198796.0
2022-02-01 13:45:00,20.93,20.95,20.87,20.89,247424.0,20.93,20.95,20.87,20.89,247424.0
2022-02-01 13:50:00,20.88,20.89,20.83,20.85,272541.0,20.88,20.89,20.83,20.85,272541.0
2022-02-01 13:55:00,20.84,20.84,20.76,20.82,275605.0,20.84,20.84,20.76,20.82,275605.0
2022-02-01 14:00:00,20.83,20.88,20.8,20.86,192712.0,20.83,20.88,20.8,20.86,192712.0
2022-02-01 14:05:00,20.86,20.88,20.83,20.88,159893.0,20.86,20.88,20.83,20.88,159893.0
2022-02-01 14:10:00,20.88,20.89,20.82,20.85,190360.0,20.88,20.89,20.82,20.85,190360.0
2022-02-01 14:15:00,20.86,20.89,20.85,20.85,124197.0,20.86,20.89,20.85,20.85,124197.0
2022-02-01 14:20:00,20.86,20.86,20.78,20.85,271780.0,20.86,20.86,20.78,20.85,271780.0
2022-02-01 14:25:00,20.84,20.86,20.81,20.86,243416.0,20.84,20.86,20.81,20.86,243416.0
2022-02-01 14:30:00,20.85,20.89,20.85,20.88,243124.0,20.85,20.89,20.85,20.88,243124.0
2022-02-01 14:35:00,20.88,20.89,20.83,20.87,128647.0,20.88,20.89,20.83,20.87,128647.0
2022-02-01 14:40:00,20.87,20.89,20.84,20.88,186563.0,20.87,20.89,20.84,20.88,186563.0
2022-02-01 14:45:00,20.87,20.89,20.83,20.84,397769.0,20.87,20.89,20.83,20.84,397769.0
2022-02-01 14:50:00,20.84,20.86,20.8,20.84,194916.0,20.84,20.86,20.8,20.84,194916.0
2022-02-01 14:55:00,20.83,20.84,20.77,20.8,246142.0,20.83,20.84,20.77,20.8,246142.0
2022-02-01 15:00:00,20.8,20.9,20.8,20.89,293825.0,20.8,20.9,20.8,20.89,293825.0
2022-02-01 15:05:00,20.88,20.92,20.86,20.89,259471.0,20.88,20.92,20.86,20.89,259471.0
2022-02-01 15:10:00,20.88,20.89,20.82,20.86,188862.0,20.88,20.89,20.82,20.86,188862.0
2022-02-01 15:15:00,20.86,20.87,20.83,20.85,162554.0,20.86,20.87,20.83,20.85,162554.0
2022-02-01 15:20:00,20.85,20.87,20.83,20.85,259373.0,20.85,20.87,20.83,20.85,259373.0
2022-02-01 15:25:00,20.85,20.85,20.8,20.8,305862.0,20.85,20.85,20.8,20.8,305862.0
2022-02-01 15:30:00,20.8,20.85,20.8,20.81,384777.0,20.8,20.85,20.8,20.81,384777.0
2022-02-01 15:35:00,20.81,20.85,20.77,20.79,319657.0,20.81,20.85,20.77,20.79,319657.0
2022-02-01 15:40:00,20.79,20.85,20.79,20.84,417512.0,20.79,20.85,20.79,20.84,417512.0
2022-02-01 15:45:00,20.84,20.9,20.83,20.89,497663.0,20.84,20.9,20.83,20.89,497663.0
2022-02-01 15:50:00,20.9,20.94,20.89,20.92,855637.0,20.9,20.94,20.89,20.92,855637.0
2022-02-01 15:55:00,20.92,20.97,20.91,20.94,1539340.0,20.92,20.97,20.91,20.94,1539340.0
2022-02-02 09:30:00,20.71,20.83,20.57,20.82,1524472.0,20.71,20.83,20.57,20.82,1524472.0
2022-02-02 09:35:00,20.82,21.05,20.8,21.03,1048990.0,20.82,21.05,20.8,21.03,1048990.0
2022-02-02 09:40:00,21.03,21.06,20.84,21.03,873887.0,21.03,21.06,20.84,21.03,873887.0
2022-02-02 09:45:00,21.03,21.05,20.88,20.92,700008.0,21.03,21.05,20.88,20.92,700008.0
2022-02-02 09:50:00,20.93,21.24,20.91,21.21,1076983.0,20.93,21.24,20.91,21.21,1076983.0
2022-02-02 09:55:00,21.21,21.24,21.05,21.06,640268.0,21.21,21.24,21.05,21.06,640268.0
2022-02-02 10:00:00,21.05,21.06,20.91,21.01,690069.0,21.05,21.06,20.91,21.01,690069.0
2022-02-02 10:05:00,21.01,21.12,20.97,21.1,494087.0,21.01,21.12,20.97,21.1,494087.0
2022-02-02 10:10:00,21.1,21.16,20.96,21.05,767923.0,21.1,21.16,20.96,21.05,767923.0
2022-02-02 10:15:00,21.06,21.1,20.96,21.05,387447.0,21.06,21.1,20.96,21.05,387447.0
2022-02-02 10:20:00,21.05,21.09,20.97,20.98,291970.0,21.05,21.09,20.97,20.98,291970.0
2022-02-02 10:25:00,20.98,21.01,20.79,20.81,730596.0,20.98,21.01,20.79,20.81,730596.0
2022-02-02 10:30:00,20.81,20.92,20.8,20.82,333828.0,20.81,20.92,20.8,20.82,333828.0
2022-02-02 10:35:00,20.81,20.82,20.73,20.78,588215.0,20.81,20.82,20.73,20.78,588215.0
2022-02-02 10:40:00,20.78,20.94,20.73,20.91,588845.0,20.78,20.94,20.73,20.91,588845.0
2022-02-02 10:45:00,20.92,20.98,20.91,20.96,272691.0,20.92,20.98,20.91,20.96,272691.0
2022-02-02 10:50:00,20.95,20.98,20.82,20.87,354872.0,20.95,20.98,20.82,20.87,354872.0
2022-02-02 10:55:00,20.87,20.9,20.82,20.88,198633.0,20.87,20.9,20.82,20.88,198633.0
2022-02-02 11:00:00,20.88,20.9,20.75,20.76,510068.0,20.88,20.9,20.75,20.76,510068.0
2022-02-02 11:05:00,20.76,20.79,20.69,20.72,496059.0,20.76,20.79,20.69,20.72,496059.0
2022-02-02 11:10:00,20.73,20.73,20.64,20.66,323667.0,20.73,20.73,20.64,20.66,323667.0
2022-02-02 11:15:00,20.65,20.68,20.61,20.65,245397.0,20.65,20.68,20.61,20.65,245397.0
2022-02-02 11:20:00,20.66,20.69,20.62,20.65,266026.0,20.66,20.69,20.62,20.65,266026.0
2022-02-02 11:25:00,20.65,20.67,20.6,20.63,227459.0,20.65,20.67,20.6,20.63,227459.0
2022-02-02 11:30:00,20.62,20.63,20.54,20.55,433265.0,20.62,20.63,20.54,20.55,433265.0
2022-02-02 11:35:00,20.55,20.57,20.43,20.43,541057.0,20.55,20.57,20.43,20.43,541057.0
2022-02-02 11:40:00,20.44,20.54,20.43,20.53,305463.0,20.44,20.54,20.43,20.53,305463.0
2022-02-02 11:45:00,20.52,20.58,20.5,20.57,387409.0,20.52,20.58,20.5,20.57,387409.0
2022-02-02 11:50:00,20.56,20.62,20.55,20.61,528495.0,20.56,20.62,20.55,20.61,528495.0
2022-02-02 11:55:00,20.6,20.68,20.57,20.67,229426.0,20.6,20.68,20.57,20.67,229426.0
2022-02-02 12:00:00,20.67,20.68,20.61,20.62,214571.0,20.67,20.68,20.61,20.62,214571.0
2022-02-02 12:05:00,20.62,20.74,20.61,20.72,213448.0,20.62,20.74,20.61,20.72,213448.0
2022-02-02 12:10:00,20.72,20.79,20.7,20.78,152682.0,20.72,20.79,20.7,20.78,152682.0
2022-02-02 12:15:00,20.78,20.82,20.75,20.78,248598.0,20.78,20.82,20.75,20.78,248598.0
2022-02-02 12:20:00,20.79,20.8,20.77,20.79,144549.0,20.79,20.8,20.77,20.79,144549.0
2022-02-02 12:25:00,20.79,20.85,20.78,20.8,207296.0,20.79,20.85,20.78,20.8,207296.0
2022-02-02 12:30:00,20.8,20.84,20.77,20.82,197817.0,20.8,20.84,20.77,20.82,197817.0
2022-02-02 12:35:00,20.82,20.88,20.79,20.88,212591.0,20.82,20.88,20.79,20.88,212591.0
2022-02-02 12:40:00,20.88,20.9,20.84,20.89,197567.0,20.88,20.9,20.84,20.89,197567.0
2022-02-02 12:45:00,20.89,20.94,20.89,20.89,202393.0,20.89,20.94,20.89,20.89,202393.0
2022-02-02 12:50:00,20.89,20.92,20.87,20.91,165223.0,20.89,20.92,20.87,20.91,165223.0
2022-02-02 12:55:00,20.91,20.95,20.9,20.94,169512.0,20.91,20.95,20.9,20.94,169512.0
2022-02-02 13:00:00,20.94,20.97,20.92,20.93,115429.0,20.94,20.97,20.92,20.93,115429.0
2022-02-02 13:05:00,20.93,20.95,20.87,20.88,178605.0,20.93,20.95,20.87,20.88,178605.0
2022-02-02 13:10:00,20.88,20.9,20.83,20.89,211001.0,20.88,20.9,20.83,20.89,211001.0
2022-02-02 13:15:00,20.89,20.95,20.89,20.94,176954.0,20.89,20.95,20.89,20.94,176954.0
2022-02-02 13:20:00,20.94,20.95,20.88,20.91,139570.0,20.94,20.95,20.88,20.91,139570.0
2022-02-02 13:25:00,20.91,20.92,20.86,20.89,201609.0,20.91,20.92,20.86,20.89,201609.0
2022-02-02 13:30:00,20.88,20.94,20.87,20.94,120819.0,20.88,20.94,20.87,20.94,120819.0
2022-02-02 13:35:00,20.94,20.98,20.9,20.95,261355.0,20.94,20.98,20.9,20.95,261355.0
2022-02-02 13:40:00,20.94,21.01,20.93,21.0,426827.0,20.94,21.01,20.93,21.0,426827.0
2022-02-02 13:45:00,20.99,21.06,20.97,20.99,371754.0,20.99,21.06,20.97,20.99,371754.0
2022-02-02 13:50:00,20.99,21.02,20.96,20.98,208859.0,20.99,21.02,20.96,20.98,208859.0
2022-02-02 13:55:00,20.98,21.02,20.96,21.0,161128.0,20.98,21.02,20.96,21.0,161128.0
2022-02-02 14:00:00,21.0,21.06,20.99,21.05,231760.0,21.0,21.06,20.99,21.05,231760.0
2022-02-02 14:05:00,21.04,21.05,20.99,21.02,164117.0,21.04,21.05,20.99,21.02,164117.0
2022-02-02 14:10:00,21.02,21.03,20.95,20.96,157603.0,21.02,21.03,20.95,20.96,157603.0
2022-02-02 14:15:00,20.96,21.01,20.92,21.01,210762.0,20.96,21.01,20.92,21.01,210762.0
2022-02-02 14:20:00,21.0,21.02,20.96,20.96,96202.0,21.0,21.02,20.96,20.96,96202.0
2022-02-02 14:25:00,20.96,21.01,20.94,20.99,151176.0,20.96,21.01,20.94,20.99,151176.0
2022-02-02 14:30:00,21.0,21.07,20.99,21.06,274154.0,21.0,21.07,20.99,21.06,274154.0
2022-02-02 14:35:00,21.07,21.07,21.01,21.02,172939.0,21.07,21.07,21.01,21.02,172939.0
2022-02-02 14:40:00,21.03,21.08,21.02,21.03,140708.0,21.03,21.08,21.02,21.03,140708.0
2022-02-02 14:45:00,21.04,21.05,21.0,21.03,148377.0,21.04,21.05,21.0,21.03,148377.0
2022-02-02 14:50:00,21.03,21.04,20.98,21.0,150361.0,21.03,21.04,20.98,21.0,150361.0
2022-02-02 14:55:00,21.0,21.01,20.95,20.96,184548.0,21.0,21.01,20.95,20.96,184548.0
2022-02-02 15:00:00,20.96,20.99,20.9,20.98,266979.0,20.96,20.99,20.9,20.98,266979.0
2022-02-02 15:05:00,20.98,21.0,20.95,20.98,138634.0,20.98,21.0,20.95,20.98,138634.0
2022-02-02 15:10:00,20.97,20.99,20.94,20.96,144979.0,20.97,20.99,20.94,20.96,144979.0
2022-02-02 15:15:00,20.96,21.02,20.95,21.02,179697.0,20.96,21.02,20.95,21.02,179697.0
2022-02-02 15:20:00,21.02,21.04,21.0,21.03,157719.0,21.02,21.04,21.0,21.03,157719.0
2022-02-02 15:25:00,21.03,21.04,20.95,20.98,230371.0,21.03,21.04,20.95,20.98,230371.0
2022-02-02 15:30:00,20.98,20.99,20.94,20.96,260199.0,20.98,20.99,20.94,20.96,260199.0
2022-02-02 15:35:00,20.96,20.98,20.89,20.89,229379.0,20.96,20.98,20.89,20.89,229379.0
2022-02-02 15:40:00,20.89,20.93,20.89,20.92,256559.0,20.89,20.93,20.89,20.92,256559.0
2022-02-02 15:45:00,20.92,20.98,20.92,20.95,479449.0,20.92,20.98,20.92,20.95,479449.0
2022-02-02 15:50:00,20.96,20.96,20.86,20.88,392186.0,20.96,20.96,20.86,20.88,392186.0
2022-02-02 15:55:00,20.88,20.89,20.85,20.86,711508.0,20.88,20.89,20.85,20.86,711508.0
2022-02-03 09:30:00,20.51,20.65,20.41,20.52,1281331.0,20.51,20.65,20.41,20.52,1281331.0
2022-02-03 09:35:00,20.53,20.74,20.53,20.72,770856.0,20.53,20.74,20.53,20.72,770856.0
2022-02-03 09:40:00,20.72,20.8,20.61,20.76,582496.0,20.72,20.8,20.61,20.76,582496.0
2022-02-03 09:45:00,20.77,20.78,20.54,20.58,475710.0,20.77,20.78,20.54,20.58,475710.0
2022-02-03 09:50:00,20.57,20.72,20.55,20.57,303971.0,20.57,20.72,20.55,20.57,303971.0
2022-02-03 09:55:00,20.56,20.73,20.52,20.56,443641.0,20.56,20.73,20.52,20.56,443641.0
2022-02-03 10:00:00,20.55,20.58,20.44,20.46,621919.0,20.55,20.58,20.44,20.46,621919.0
2022-02-03 10:05:00,20.47,20.59,20.44,20.57,425109.0,20.47,20.59,20.44,20.57,425109.0
2022-02-03 10:10:00,20.56,20.63,20.5,20.62,283340.0,20.56,20.63,20.5,20.62,283340.0
2022-02-03 10:15:00,20.62,20.86,20.61,20.86,580984.0,20.62,20.86,20.61,20.86,580984.0
2022-02-03 10:20:00,20.86,20.87,20.66,20.68,392588.0,20.86,20.87,20.66,20.68,392588.0
2022-02-03 10:25:00,20.68,20.7,20.64,20.69,270336.0,20.68,20.7,20.64,20.69,270336.0
2022-02-03 10:30:00,20.69,20.8,20.65,20.66,382701.0,20.69,20.8,20.65,20.66,382701.0
2022-02-03 10:35:00,20.67,20.67,20.57,20.62,422017.0,20.67,20.67,20.57,20.62,422017.0
2022-02-03 10:40:00,20.62,20.72,20.61,20.7,296189.0,20.62,20.72,20.61,20.7,296189.0
2022-02-03 10:45:00,20.71,20.72,20.64,20.65,149773.0,20.71,20.72,20.64,20.65,149773.0
2022-02-03 10:50:00,20.65,20.7,20.64,20.68,192051.0,20.65,20.7,20.64,20.68,192051.0
2022-02-03 10:55:00,20.68,20.73,20.67,20.68,176280.0,20.68,20.73,20.67,20.68,176280.0
2022-02-03 11:00:00,20.68,20.7,20.61,20.63,191598.0,20.68,20.7,20.61,20.63,191598.0
2022-02-03 11:05:00,20.64,20.7,20.61,20.69,155436.0,20.64,20.7,20.61,20.69,155436.0
2022-02-03 11:10:00,20.68,20.77,20.66,20.76,171783.0,20.68,20.77,20.66,20.76,171783.0
2022-02-03 11:15:00,20.76,20.78,20.68,20.74,310149.0,20.76,20.78,20.68,20.74,310149.0
2022-02-03 11:20:00,20.74,20.85,20.71,20.85,793097.0,20.74,20.85,20.71,20.85,793097.0
2022-02-03 11:25:00,20.85,20.93,20.84,20.92,933008.0,20.85,20.93,20.84,20.92,933008.0
2022-02-03 11:30:00,20.92,20.96,20.79,20.79,699955.0,20.92,20.96,20.79,20.79,699955.0
2022-02-03 11:35:00,20.8,20.85,20.79,20.8,812953.0,20.8,20.85,20.79,20.8,812953.0
2022-02-03 11:40:00,20.81,20.83,20.71,20.75,378903.0,20.81,20.83,20.71,20.75,378903.0
2022-02-03 11:45:00,20.73,20.75,20.7,20.71,195723.0,20.73,20.75,20.7,20.71,195723.0
2022-02-03 11:50:00,20.71,20.75,20.68,20.71,304971.0,20.71,20.75,20.68,20.71,304971.0
2022-02-03 11:55:00,20.7,20.72,20.6,20.62,181632.0,20.7,20.72,20.6,20.62,181632.0
2022-02-03 12:00:00,20.61,20.66,20.57,20.58,327096.0,20.61,20.66,20.57,20.58,327096.0
2022-02-03 12:05:00,20.58,20.61,20.55,20.6,232052.0,20.58,20.61,20.55,20.6,232052.0
2022-02-03 12:10:00,20.6,20.6,20.55,20.6,194795.0,20.6,20.6,20.55,20.6,194795.0
2022-02-03 12:15:00,20.6,20.6,20.52,20.53,108548.0,20.6,20.6,20.52,20.53,108548.0
2022-02-03 12:20:00,20.52,20.61,20.5,20.59,262664.0,20.52,20.61,20.5,20.59,262664.0
2022-02-03 12:25:00,20.6,20.61,20.56,20.57,75348.0,20.6,20.61,20.56,20.57,75348.0
2022-02-03 12:30:00,20.57,20.65,20.57,20.64,181607.0,20.57,20.65,20.57,20.64,181607.0
2022-02-03 12:35:00,20.64,20.74,20.63,20.67,165693.0,20.64,20.74,20.63,20.67,165693.0
2022-02-03 12:40:00,20.68,20.69,20.62,20.63,122241.0,20.68,20.69,20.62,20.63,122241.0
2022-02-03 12:45:00,20.64,20.64,20.59,20.62,143833.0,20.64,20.64,20.59,20.62,143833.0
2022-02-03 12:50:00,20.62,20.65,20.58,20.61,117848.0,20.62,20.65,20.58,20.61,117848.0
2022-02-03 12:55:00,20.61,20.61,20.56,20.59,123679.0,20.61,20.61,20.56,20.59,123679.0
2022-02-03 13:00:00,20.58,20.59,20.53,20.55,140587.0,20.58,20.59,20.53,20.55,140587.0
2022-02-03 13:05:00,20.55,20.59,20.55,20.55,133036.0,20.55,20.59,20.55,20.55,133036.0
2022-02-03 13:10:00,20.55,20.58,20.51,20.57,132070.0,20.55,20.58,20.51,20.57,132070.0
2022-02-03 13:15:00,20.57,20.58,20.52,20.53,136092.0,20.57,20.58,20.52,20.53,136092.0
2022-02-03 13:20:00,20.52,20.62,20.51,20.62,169658.0,20.52,20.62,20.51,20.62,169658.0
2022-02-03 13:25:00,20.61,20.62,20.58,20.58,91131.0,20.61,20.62,20.58,20.58,91131.0
2022-02-03 13:30:00,20.59,20.66,20.58,20.64,131045.0,20.59,20.66,20.58,20.64,131045.0
2022-02-03 13:35:00,20.64,20.65,20.57,20.6,158894.0,20.64,20.65,20.57,20.6,158894.0
2022-02-03 13:40:00,20.6,20.62,20.58,20.58,105619.0,20.6,20.62,20.58,20.58,105619.0
2022-02-03 13:45:00,20.59,20.61,20.56,20.57,87950.0,20.59,20.61,20.56,20.57,87950.0
2022-02-03 13:50:00,20.57,20.6,20.56,20.58,99847.0,20.57,20.6,20.56,20.58,99847.0
2022-02-03 13:55:00,20.59,20.61,20.56,20.57,140633.0,20.59,20.61,20.56,20.57,140633.0
2022-02-03 14:00:00,20.58,20.65,20.58,20.62,139003.0,20.58,20.65,20.58,20.62,139003.0
2022-02-03 14:05:00,20.63,20.66,20.62,20.66,145453.0,20.63,20.66,20.62,20.66,145453.0
2022-02-03 14:10:00,20.66,20.67,20.59,20.6,122139.0,20.66,20.67,20.59,20.6,122139.0
2022-02-03 14:15:00,20.61,20.63,20.6,20.62,61602.0,20.61,20.63,20.6,20.62,61602.0
2022-02-03 14:20:00,20.61,20.63,20.59,20.6,85295.0,20.61,20.63,20.59,20.6,85295.0
2022-02-03 14:25:00,20.6,20.61,20.54,20.54,131487.0,20.6,20.61,20.54,20.54,131487.0
2022-02-03 14:30:00,20.55,20.55,20.5,20.51,227997.0,20.55,20.55,20.5,20.51,227997.0
2022-02-03 14:35:00,20.51,20.52,20.44,20.44,407043.0,20.51,20.52,20.44,20.44,407043.0
2022-02-03 14:40:00,20.44,20.47,20.38,20.38,298477.0,20.44,20.47,20.38,20.38,298477.0
2022-02-03 14:45:00,20.39,20.4,20.36,20.37,373486.0,20.39,20.4,20.36,20.37,373486.0
2022-02-03 14:50:00,20.37,20.44,20.37,20.44,235460.0,20.37,20.44,20.37,20.44,235460.0
2022-02-03 14:55:00,20.44,20.47,20.42,20.46,214770.0,20.44,20.47,20.42,20.46,214770.0
2022-02-03 15:00:00,20.46,20.48,20.39,20.41,248352.0,20.46,20.48,20.39,20.41,248352.0
2022-02-03 15:05:00,20.41,20.47,20.41,20.44,174156.0,20.41,20.47,20.41,20.44,174156.0
2022-02-03 15:10:00,20.44,20.49,20.42,20.48,283690.0,20.44,20.49,20.42,20.48,283690.0
2022-02-03 15:15:00,20.49,20.51,20.45,20.48,324084.0,20.49,20.51,20.45,20.48,324084.0
2022-02-03 15:20:00,20.48,20.52,20.47,20.51,187815.0,20.48,20.52,20.47,20.51,187815.0
2022-02-03 15:25:00,20.51,20.51,20.44,20.46,213996.0,20.51,20.51,20.44,20.46,213996.0
2022-02-03 15:30:00,20.46,20.47,20.38,20.38,434187.0,20.46,20.47,20.38,20.38,434187.0
2022-02-03 15:35:00,20.38,20.41,20.37,20.4,221739.0,20.38,20.41,20.37,20.4,221739.0
2022-02-03 15:40:00,20.41,20.42,20.38,20.4,401466.0,20.41,20.42,20.38,20.4,401466.0
2022-02-03 15:45:00,20.4,20.41,20.35,20.39,474397.0,20.4,20.41,20.35,20.39,474397.0
2022-02-03 15:50:00,20.38,20.39,20.35,20.36,490030.0,20.38,20.39,20.35,20.36,490030.0
2022-02-03 15:55:00,20.37,20.42,20.33,20.34,1047827.0,20.37,20.42,20.33,20.34,1047827.0
2022-02-04 09:30:00,20.03,20.23,19.86,19.86,1080694.0,20.03,20.23,19.86,19.86,1080694.0
2022-02-04 09:35:00,19.86,19.97,19.77,19.78,1059145.0,19.86,19.97,19.77,19.78,1059145.0
2022-02-04 09:40:00,19.79,19.99,19.74,19.81,1016173.0,19.79,19.99,19.74,19.81,1016173.0
2022-02-04 09:45:00,19.81,19.94,19.78,19.8,784115.0,19.81,19.94,19.78,19.8,784115.0
2022-02-04 09:50:00,19.81,19.85,19.61,19.66,1092320.0,19.81,19.85,19.61,19.66,1092320.0
2022-02-04 09:55:00,19.66,19.72,19.63,19.7,645004.0,19.66,19.72,19.63,19.7,645004.0
2022-02-04 10:00:00,19.7,19.83,19.66,19.71,714049.0,19.7,19.83,19.66,19.71,714049.0
2022-02-04 10:05:00,19.72,19.86,19.69,19.73,551322.0,19.72,19.86,19.69,19.73,551322.0
2022-02-04 10:10:00,19.73,19.81,19.63,19.81,435734.0,19.73,19.81,19.63,19.81,435734.0
2022-02-04 10:15:00,19.8,19.99,19.8,19.98,620615.0,19.8,19.99,19.8,19.98,620615.0
2022-02-04 10:20:00,19.98,20.13,19.95,20.07,563259.0,19.98,20.13,19.95,20.07,563259.0
2022-02-04 10:25:00,20.07,20.24,20.02,20.03,867384.0,20.07,20.24,20.02,20.03,867384.0
2022-02-04 10:30:00,20.02,20.21,20.01,20.2,503367.0,20.02,20.21,20.01,20.2,503367.0
2022-02-04 10:35:00,20.2,20.22,19.99,20.02,577800.0,20.2,20.22,19.99,20.02,577800.0
2022-02-04 10:40:00,20.02,20.03,19.9,19.9,458902.0,20.02,20.03,19.9,19.9,458902.0
2022-02-04 10:45:00,19.9,19.9,19.77,19.8,432075.0,19.9,19.9,19.77,19.8,432075.0
2022-02-04 10:50:00,19.8,19.82,19.73,19.8,490444.0,19.8,19.82,19.73,19.8,490444.0
2022-02-04 10:55:00,19.8,19.81,19.71,19.73,364720.0,19.8,19.81,19.71,19.73,364720.0
2022-02-04 11:00:00,19.72,19.87,19.7,19.85,595073.0,19.72,19.87,19.7,19.85,595073.0
2022-02-04 11:05:00,19.86,19.88,19.77,19.78,405706.0,19.86,19.88,19.77,19.78,405706.0
2022-02-04 11:10:00,19.78,19.78,19.66,19.66,408208.0,19.78,19.78,19.66,19.66,408208.0
2022-02-04 11:15:00,19.66,19.68,19.6,19.66,430077.0,19.66,19.68,19.6,19.66,430077.0
2022-02-04 11:20:00,19.66,19.69,19.56,19.62,390297.0,19.66,19.69,19.56,19.62,390297.0
2022-02-04 11:25:00,19.62,19.76,19.62,19.72,430846.0,19.62,19.76,19.62,19.72,430846.0
2022-02-04 11:30:00,19.71,19.8,19.68,19.76,310051.0,19.71,19.8,19.68,19.76,310051.0
2022-02-04 11:35:00,19.77,19.81,19.73,19.77,215133.0,19.77,19.81,19.73,19.77,215133.0
2022-02-04 11:40:00,19.77,19.86,19.76,19.82,281277.0,19.77,19.86,19.76,19.82,281277.0
2022-02-04 11:45:00,19.82,19.89,19.82,19.85,251892.0,19.82,19.89,19.82,19.85,251892.0
2022-02-04 11:50:00,19.85,19.86,19.8,19.86,255409.0,19.85,19.86,19.8,19.86,255409.0
2022-02-04 11:55:00,19.86,19.9,19.83,19.84,291927.0,19.86,19.9,19.83,19.84,291927.0
2022-02-04 12:00:00,19.84,19.87,19.8,19.82,277215.0,19.84,19.87,19.8,19.82,277215.0
2022-02-04 12:05:00,19.82,19.84,19.76,19.83,285445.0,19.82,19.84,19.76,19.83,285445.0
2022-02-04 12:10:00,19.82,19.86,19.77,19.85,237085.0,19.82,19.86,19.77,19.85,237085.0
2022-02-04 12:15:00,19.85,19.85,19.78,19.8,164125.0,19.85,19.85,19.78,19.8,164125.0
2022-02-04 12:20:00,19.79,19.86,19.79,19.86,134124.0,19.79,19.86,19.79,19.86,134124.0
2022-02-04 12:25:00,19.86,19.87,19.81,19.85,210899.0,19.86,19.87,19.81,19.85,210899.0
2022-02-04 12:30:00,19.85,19.88,19.76,19.78,367173.0,19.85,19.88,19.76,19.78,367173.0
2022-02-04 12:35:00,19.79,19.79,19.72,19.75,155883.0,19.79,19.79,19.72,19.75,155883.0
2022-02-04 12:40:00,19.75,19.79,19.74,19.76,160844.0,19.75,19.79,19.74,19.76,160844.0
2022-02-04 12:45:00,19.76,19.83,19.75,19.83,231480.0,19.76,19.83,19.75,19.83,231480.0
2022-02-04 12:50:00,19.83,19.83,19.78,19.79,82836.0,19.83,19.83,19.78,19.79,82836.0
2022-02-04 12:55:00,19.79,19.84,19.77,19.84,124323.0,19.79,19.84,19.77,19.84,124323.0
2022-02-04 13:00:00,19.83,19.96,19.83,19.95,224574.0,19.83,19.96,19.83,19.95,224574.0
2022-02-04 13:05:00,19.95,19.98,19.91,19.98,151942.0,19.95,19.98,19.91,19.98,151942.0
2022-02-04 13:10:00,19.97,19.99,19.95,19.97,174675.0,19.97,19.99,19.95,19.97,174675.0
2022-02-04 13:15:00,19.97,19.98,19.94,19.98,144166.0,19.97,19.98,19.94,19.98,144166.0
2022-02-04 13:20:00,19.98,20.05,19.97,20.05,184181.0,19.98,20.05,19.97,20.05,184181.0
2022-02-04 13:25:00,20.05,20.05,19.98,20.0,171437.0,20.05,20.05,19.98,20.0,171437.0
2022-02-04 13:30:00,20.0,20.03,19.96,20.02,163177.0,20.0,20.03,19.96,20.02,163177.0
2022-02-04 13:35:00,20.01,20.04,19.98,20.02,117269.0,20.01,20.04,19.98,20.02,117269.0
2022-02-04 13:40:00,20.01,20.02,19.97,19.99,139810.0,20.01,20.02,19.97,19.99,139810.0
2022-02-04 13:45:00,19.99,19.99,19.92,19.94,229353.0,19.99,19.99,19.92,19.94,229353.0
2022-02-04 13:50:00,19.94,19.96,19.88,19.92,693290.0,19.94,19.96,19.88,19.92,693290.0
2022-02-04 13:55:00,19.91,19.93,19.87,19.9,372253.0,19.91,19.93,19.87,19.9,372253.0
2022-02-04 14:00:00,19.91,19.92,19.88,19.9,152808.0,19.91,19.92,19.88,19.9,152808.0
2022-02-04 14:05:00,19.89,19.94,19.89,19.92,162779.0,19.89,19.94,19.89,19.92,162779.0
2022-02-04 14:10:00,19.92,19.93,19.85,19.86,229718.0,19.92,19.93,19.85,19.86,229718.0
2022-02-04 14:15:00,19.86,19.87,19.79,19.8,247551.0,19.86,19.87,19.79,19.8,247551.0
2022-02-04 14:20:00,19.79,19.82,19.79,19.8,263309.0,19.79,19.82,19.79,19.8,263309.0
2022-02-04 14:25:00,19.8,19.81,19.76,19.76,244726.0,19.8,19.81,19.76,19.76,244726.0
2022-02-04 14:30:00,19.76,19.78,19.74,19.76,348011.0,19.76,19.78,19.74,19.76,348011.0
2022-02-04 14:35:00,19.76,19.86,19.75,19.86,332241.0,19.76,19.86,19.75,19.86,332241.0
2022-02-04 14:40:00,19.86,19.88,19.78,19.79,325859.0,19.86,19.88,19.78,19.79,325859.0
2022-02-04 14:45:00,19.78,19.83,19.76,19.82,253686.0,19.78,19.83,19.76,19.82,253686.0
2022-02-04 14:50:00,19.82,19.85,19.81,19.85,209868.0,19.82,19.85,19.81,19.85,209868.0
2022-02-04 14:55:00,19.85,19.86,19.82,19.85,171651.0,19.85,19.86,19.82,19.85,171651.0
2022-02-04 15:00:00,19.85,19.88,19.84,19.88,269351.0,19.85,19.88,19.84,19.88,269351.0
2022-02-04 15:05:00,19.88,19.88,19.82,19.86,208929.0,19.88,19.88,19.82,19.86,208929.0
2022-02-04 15:10:00,19.86,19.92,19.85,19.91,240966.0,19.86,19.92,19.85,19.91,240966.0
2022-02-04 15:15:00,19.91,19.96,19.9,19.94,348725.0,19.91,19.96,19.9,19.94,348725.0
2022-02-04 15:20:00,19.94,19.98,19.92,19.97,212835.0,19.94,19.98,19.92,19.97,212835.0
2022-02-04 15:25:00,19.97,19.98,19.92,19.95,201107.0,19.97,19.98,19.92,19.95,201107.0
2022-02-04 15:30:00,19.95,20.05,19.95,20.04,419816.0,19.95,20.05,19.95,20.04,419816.0
2022-02-04 15:35:00,20.03,20.09,20.02,20.07,587882.0,20.03,20.09,20.02,20.07,587882.0
2022-02-04 15:40:00,20.07,20.08,19.99,20.0,594667.0,20.07,20.08,19.99,20.0,594667.0
2022-02-04 15:45:00,20.01,20.01,19.93,19.95,442033.0,20.01,20.01,19.93,19.95,442033.0
2022-02-04 15:50:00,19.96,20.03,19.95,19.96,626345.0,19.96,20.03,19.95,19.96,626345.0
2022-02-04 15:55:00,19.96,19.97,19.92,19.96,1250240.0,19.96,19.97,19.92,19.96,1250240.0
2022-02-07 09:30:00,20.14,20.43,20.11,20.41,1345907.0,20.14,20.43,20.11,20.41,1345907.0
2022-02-07 09:35:00,20.42,20.76,20.41,20.68,1032784.0,20.42,20.76,20.41,20.68,1032784.0
2022-02-07 09:40:00,20.69,20.84,20.57,20.66,1018342.0,20.69,20.84,20.57,20.66,1018342.0
2022-02-07 09:45:00,20.66,20.74,20.58,20.6,617642.0,20.66,20.74,20.58,20.6,617642.0
2022-02-07 09:50:00,20.6,20.9,20.6,20.89,1043425.0,20.6,20.9,20.6,20.89,1043425.0
2022-02-07 09:55:00,20.88,21.05,20.81,21.03,1435597.0,20.88,21.05,20.81,21.03,1435597.0
2022-02-07 10:00:00,21.02,21.03,20.9,20.96,1090878.0,21.02,21.03,20.9,20.96,1090878.0
2022-02-07 10:05:00,20.96,21.02,20.85,21.02,952084.0,20.96,21.02,20.85,21.02,952084.0
2022-02-07 10:10:00,21.01,21.09,20.84,20.85,926073.0,21.01,21.09,20.84,20.85,926073.0
2022-02-07 10:15:00,20.84,20.86,20.75,20.83,717757.0,20.84,20.86,20.75,20.83,717757.0
2022-02-07 10:20:00,20.84,21.01,20.81,20.98,685333.0,20.84,21.01,20.81,20.98,685333.0
2022-02-07 10:25:00,20.97,21.09,20.94,21.08,692385.0,20.97,21.09,20.94,21.08,692385.0
2022-02-07 10:30:00,21.07,21.14,20.91,21.13,788054.0,21.07,21.14,20.91,21.13,788054.0
2022-02-07 10:35:00,21.12,21.18,21.09,21.14,589449.0,21.12,21.18,21.09,21.14,589449.0
2022-02-07 10:40:00,21.13,21.16,20.97,21.03,827042.0,21.13,21.16,20.97,21.03,827042.0
2022-02-07 10:45:00,21.03,21.06,20.99,21.0,253730.0,21.03,21.06,20.99,21.0,253730.0
2022-02-07 10:50:00,21.0,21.09,20.97,21.04,359900.0,21.0,21.09,20.97,21.04,359900.0
2022-02-07 10:55:00,21.03,21.1,21.0,21.09,325532.0,21.03,21.1,21.0,21.09,325532.0
2022-02-07 11:00:00,21.09,21.17,21.06,21.07,412396.0,21.09,21.17,21.06,21.07,412396.0
2022-02-07 11:05:00,21.07,21.17,21.03,21.07,478941.0,21.07,21.17,21.03,21.07,478941.0
2022-02-07 11:10:00,21.06,21.16,21.05,21.14,399489.0,21.06,21.16,21.05,21.14,399489.0
2022-02-07 11:15:00,21.15,21.15,21.04,21.11,219104.0,21.15,21.15,21.04,21.11,219104.0
2022-02-07 11:20:00,21.12,21.14,21.06,21.07,249274.0,21.12,21.14,21.06,21.07,249274.0
2022-02-07 11:25:00,21.07,21.11,21.04,21.1,271000.0,21.07,21.11,21.04,21.1,271000.0
2022-02-07 11:30:00,21.1,21.12,21.05,21.08,309993.0,21.1,21.12,21.05,21.08,309993.0
2022-02-07 11:35:00,21.09,21.13,20.97,20.98,596760.0,21.09,21.13,20.97,20.98,596760.0
2022-02-07 11:40:00,20.98,21.0,20.94,20.96,347796.0,20.98,21.0,20.94,20.96,347796.0
2022-02-07 11:45:00,20.95,21.03,20.93,21.03,346508.0,20.95,21.03,20.93,21.03,346508.0
2022-02-07 11:50:00,21.02,21.02,20.88,20.93,389451.0,21.02,21.02,20.88,20.93,389451.0
2022-02-07 11:55:00,20.94,21.05,20.92,21.05,224990.0,20.94,21.05,20.92,21.05,224990.0
2022-02-07 12:00:00,21.05,21.06,20.98,21.05,275753.0,21.05,21.06,20.98,21.05,275753.0
2022-02-07 12:05:00,21.05,21.05,20.98,20.98,144494.0,21.05,21.05,20.98,20.98,144494.0
2022-02-07 12:10:00,20.99,21.02,20.94,21.01,176151.0,20.99,21.02,20.94,21.01,176151.0
2022-02-07 12:15:00,21.0,21.11,20.98,21.09,280343.0,21.0,21.11,20.98,21.09,280343.0
2022-02-07 12:20:00,21.09,21.16,21.07,21.16,206705.0,21.09,21.16,21.07,21.16,206705.0
2022-02-07 12:25:00,21.15,21.19,21.11,21.17,345002.0,21.15,21.19,21.11,21.17,345002.0
2022-02-07 12:30:00,21.18,21.18,21.11,21.17,298188.0,21.18,21.18,21.11,21.17,298188.0
2022-02-07 12:35:00,21.16,21.17,21.05,21.07,329358.0,21.16,21.17,21.05,21.07,329358.0
2022-02-07 12:40:00,21.07,21.17,21.06,21.16,290917.0,21.07,21.17,21.06,21.16,290917.0
2022-02-07 12:45:00,21.16,21.25,21.15,21.22,343721.0,21.16,21.25,21.15,21.22,343721.0
2022-02-07 12:50:00,21.22,21.24,21.2,21.21,181804.0,21.22,21.24,21.2,21.21,181804.0
2022-02-07 12:55:00,21.21,21.24,21.18,21.21,243429.0,21.21,21.24,21.18,21.21,243429.0
2022-02-07 13:00:00,21.21,21.27,21.2,21.25,404247.0,21.21,21.27,21.2,21.25,404247.0
2022-02-07 13:05:00,21.25,21.45,21.24,21.45,1150260.0,21.25,21.45,21.24,21.45,1150260.0
2022-02-07 13:10:00,21.45,21.51,21.42,21.48,643833.0,21.45,21.51,21.42,21.48,643833.0
2022-02-07 13:15:00,21.48,21.53,21.43,21.53,630759.0,21.48,21.53,21.43,21.53,630759.0
2022-02-07 13:20:00,21.53,21.56,21.5,21.54,474765.0,21.53,21.56,21.5,21.54,474765.0
2022-02-07 13:25:00,21.53,21.54,21.44,21.48,522604.0,21.53,21.54,21.44,21.48,522604.0
2022-02-07 13:30:00,21.48,21.51,21.46,21.5,316458.0,21.48,21.51,21.46,21.5,316458.0
2022-02-07 13:35:00,21.5,21.54,21.49,21.54,308958.0,21.5,21.54,21.49,21.54,308958.0
2022-02-07 13:40:00,21.54,21.65,21.53,21.62,552448.0,21.54,21.65,21.53,21.62,552448.0
2022-02-07 13:45:00,21.62,21.62,21.51,21.52,286599.0,21.62,21.62,21.51,21.52,286599.0
2022-02-07 13:50:00,21.52,21.55,21.49,21.52,266172.0,21.52,21.55,21.49,21.52,266172.0
2022-02-07 13:55:00,21.51,21.59,21.51,21.56,226542.0,21.51,21.59,21.51,21.56,226542.0
2022-02-07 14:00:00,21.56,21.58,21.54,21.56,181435.0,21.56,21.58,21.54,21.56,181435.0
2022-02-07 14:05:00,21.56,21.57,21.51,21.53,174573.0,21.56,21.57,21.51,21.53,174573.0
2022-02-07 14:10:00,21.53,21.56,21.52,21.54,169393.0,21.53,21.56,21.52,21.54,169393.0
2022-02-07 14:15:00,21.54,21.57,21.49,21.52,225832.0,21.54,21.57,21.49,21.52,225832.0
2022-02-07 14:20:00,21.51,21.52,21.45,21.48,130775.0,21.51,21.52,21.45,21.48,130775.0
2022-02-07 14:25:00,21.48,21.53,21.47,21.51,176402.0,21.48,21.53,21.47,21.51,176402.0
2022-02-07 14:30:00,21.51,21.55,21.5,21.54,167382.0,21.51,21.55,21.5,21.54,167382.0
2022-02-07 14:35:00,21.53,21.56,21.51,21.53,175667.0,21.53,21.56,21.51,21.53,175667.0
2022-02-07 14:40:00,21.53,21.6,21.51,21.59,135219.0,21.53,21.6,21.51,21.59,135219.0
2022-02-07 14:45:00,21.59,21.62,21.57,21.61,169669.0,21.59,21.62,21.57,21.61,169669.0
2022-02-07 14:50:00,21.61,21.64,21.6,21.63,249672.0,21.61,21.64,21.6,21.63,249672.0
2022-02-07 14:55:00,21.62,21.67,21.61,21.62,243371.0,21.62,21.67,21.61,21.62,243371.0
2022-02-07 15:00:00,21.62,21.66,21.58,21.65,232153.0,21.62,21.66,21.58,21.65,232153.0
2022-02-07 15:05:00,21.66,21.69,21.64,21.65,240393.0,21.66,21.69,21.64,21.65,240393.0
2022-02-07 15:10:00,21.66,21.74,21.65,21.74,322724.0,21.66,21.74,21.65,21.74,322724.0
2022-02-07 15:15:00,21.73,21.74,21.68,21.68,315247.0,21.73,21.74,21.68,21.68,315247.0
2022-02-07 15:20:00,21.68,21.69,21.61,21.63,430461.0,21.68,21.69,21.61,21.63,430461.0
2022-02-07 15:25:00,21.62,21.65,21.56,21.57,475480.0,21.62,21.65,21.56,21.57,475480.0
2022-02-07 15:30:00,21.57,21.62,21.53,21.57,549345.0,21.57,21.62,21.53,21.57,549345.0
2022-02-07 15:35:00,21.58,21.6,21.5,21.51,516793.0,21.58,21.6,21.5,21.51,516793.0
2022-02-07 15:40:00,21.51,21.57,21.5,21.53,514678.0,21.51,21.57,21.5,21.53,514678.0
2022-02-07 15:45:00,21.53,21.53,21.46,21.5,742010.0,21.53,21.53,21.46,21.5,742010.0
2022-02-07 15:50:00,21.5,21.6,21.43,21.45,1206202.0,21.5,21.6,21.43,21.45,1206202.0
2022-02-07 15:55:00,21.44,21.55,21.44,21.52,1707892.0,21.44,21.55,21.44,21.52,1707892.0
2022-02-08 09:30:00,21.72,21.84,21.47,21.54,1698784.0,21.72,21.84,21.47,21.54,1698784.0
2022-02-08 09:35:00,21.55,21.96,21.54,21.92,1104268.0,21.55,21.96,21.54,21.92,1104268.0
2022-02-08 09:40:00,21.91,22.08,21.89,22.0,1361281.0,21.91,22.08,21.89,22.0,1361281.0
2022-02-08 09:45:00,22.0,22.12,21.89,22.1,1391482.0,22.0,22.12,21.89,22.1,1391482.0
2022-02-08 09:50:00,22.09,22.2,21.96,22.09,2011547.0,22.09,22.2,21.96,22.09,2011547.0
2022-02-08 09:55:00,22.08,22.08,21.66,21.68,1065067.0,22.08,22.08,21.66,21.68,1065067.0
2022-02-08 10:00:00,21.68,21.69,21.51,21.67,941072.0,21.68,21.69,21.51,21.67,941072.0
2022-02-08 10:05:00,21.67,21.94,21.64,21.86,829959.0,21.67,21.94,21.64,21.86,829959.0
2022-02-08 10:10:00,21.85,22.09,21.85,22.07,782303.0,21.85,22.09,21.85,22.07,782303.0
2022-02-08 10:15:00,22.07,22.1,21.93,21.99,661051.0,22.07,22.1,21.93,21.99,661051.0
2022-02-08 10:20:00,21.98,22.18,21.96,22.18,761573.0,21.98,22.18,21.96,22.18,761573.0
2022-02-08 10:25:00,22.17,22.2,22.02,22.06,644550.0,22.17,22.2,22.02,22.06,644550.0
2022-02-08 10:30:00,22.07,22.14,22.02,22.13,672254.0,22.07,22.14,22.02,22.13,672254.0
2022-02-08 10:35:00,22.13,22.24,22.11,22.2,753510.0,22.13,22.24,22.11,22.2,753510.0
2022-02-08 10:40:00,22.19,22.24,22.15,22.24,403629.0,22.19,22.24,22.15,22.24,403629.0
2022-02-08 10:45:00,22.24,22.36,22.24,22.34,818018.0,22.24,22.36,22.24,22.34,818018.0
2022-02-08 10:50:00,22.35,22.42,22.28,22.39,646138.0,22.35,22.42,22.28,22.39,646138.0
2022-02-08 10:55:00,22.39,22.4,22.35,22.37,573062.0,22.39,22.4,22.35,22.37,573062.0
2022-02-08 11:00:00,22.37,22.46,22.36,22.43,535952.0,22.37,22.46,22.36,22.43,535952.0
2022-02-08 11:05:00,22.44,22.45,22.33,22.39,596943.0,22.44,22.45,22.33,22.39,596943.0
2022-02-08 11:10:00,22.38,22.4,22.32,22.37,540898.0,22.38,22.4,22.32,22.37,540898.0
2022-02-08 11:15:00,22.37,22.44,22.36,22.42,430326.0,22.37,22.44,22.36,22.42,430326.0
2022-02-08 11:20:00,22.41,22.42,22.32,22.4,790579.0,22.41,22.42,22.32,22.4,790579.0
2022-02-08 11:25:00,22.41,22.43,22.3,22.33,810314.0,22.41,22.43,22.3,22.33,810314.0
2022-02-08 11:30:00,22.34,22.37,22.29,22.34,349927.0,22.34,22.37,22.29,22.34,349927.0
2022-02-08 11:35:00,22.35,22.38,22.31,22.31,678113.0,22.35,22.38,22.31,22.31,678113.0
2022-02-08 11:40:00,22.31,22.37,22.25,22.29,647885.0,22.31,22.37,22.25,22.29,647885.0
2022-02-08 11:45:00,22.29,22.32,22.27,22.29,331050.0,22.29,22.32,22.27,22.29,331050.0
2022-02-08 11:50:00,22.29,22.29,22.21,22.23,439291.0,22.29,22.29,22.21,22.23,439291.0
2022-02-08 11:55:00,22.23,22.3,22.22,22.3,394821.0,22.23,22.3,22.22,22.3,394821.0
2022-02-08 12:00:00,22.3,22.39,22.29,22.34,317641.0,22.3,22.39,22.29,22.34,317641.0
2022-02-08 12:05:00,22.35,22.36,22.28,22.3,218703.0,22.35,22.36,22.28,22.3,218703.0
2022-02-08 12:10:00,22.3,22.33,22.24,22.27,275828.0,22.3,22.33,22.24,22.27,275828.0
2022-02-08 12:15:00,22.26,22.34,22.25,22.27,234292.0,22.26,22.34,22.25,22.27,234292.0
2022-02-08 12:20:00,22.26,22.4,22.26,22.39,239143.0,22.26,22.4,22.26,22.39,239143.0
2022-02-08 12:25:00,22.39,22.42,22.36,22.42,254781.0,22.39,22.42,22.36,22.42,254781.0
2022-02-08 12:30:00,22.41,22.48,22.41,22.46,339862.0,22.41,22.48,22.41,22.46,339862.0
2022-02-08 12:35:00,22.46,22.47,22.41,22.43,211887.0,22.46,22.47,22.41,22.43,211887.0
2022-02-08 12:40:00,22.43,22.46,22.36,22.37,234077.0,22.43,22.46,22.36,22.37,234077.0
2022-02-08 12:45:00,22.37,22.39,22.35,22.38,171389.0,22.37,22.39,22.35,22.38,171389.0
2022-02-08 12:50:00,22.37,22.44,22.36,22.42,141133.0,22.37,22.44,22.36,22.42,141133.0
2022-02-08 12:55:00,22.42,22.44,22.39,22.42,187750.0,22.42,22.44,22.39,22.42,187750.0
2022-02-08 13:00:00,22.41,22.42,22.37,22.4,149754.0,22.41,22.42,22.37,22.4,149754.0
2022-02-08 13:05:00,22.39,22.43,22.37,22.43,163312.0,22.39,22.43,22.37,22.43,163312.0
2022-02-08 13:10:00,22.42,22.44,22.39,22.44,129112.0,22.42,22.44,22.39,22.44,129112.0
2022-02-08 13:15:00,22.43,22.44,22.35,22.37,310990.0,22.43,22.44,22.35,22.37,310990.0
2022-02-08 13:20:00,22.37,22.39,22.33,22.34,170502.0,22.37,22.39,22.33,22.34,170502.0
2022-02-08 13:25:00,22.34,22.37,22.31,22.32,219752.0,22.34,22.37,22.31,22.32,219752.0
2022-02-08 13:30:00,22.33,22.42,22.31,22.39,345107.0,22.33,22.42,22.31,22.39,345107.0
2022-02-08 13:35:00,22.39,22.44,22.35,22.39,254108.0,22.39,22.44,22.35,22.39,254108.0
2022-02-08 13:40:00,22.39,22.4,22.34,22.37,197417.0,22.39,22.4,22.34,22.37,197417.0
2022-02-08 13:45:00,22.38,22.43,22.35,22.41,184207.0,22.38,22.43,22.35,22.41,184207.0
2022-02-08 13:50:00,22.41,22.44,22.39,22.43,148099.0,22.41,22.44,22.39,22.43,148099.0
2022-02-08 13:55:00,22.43,22.48,22.41,22.47,264888.0,22.43,22.48,22.41,22.47,264888.0
2022-02-08 14:00:00,22.46,22.52,22.46,22.52,632855.0,22.46,22.52,22.46,22.52,632855.0
2022-02-08 14:05:00,22.52,22.52,22.48,22.48,200589.0,22.52,22.52,22.48,22.48,200589.0
2022-02-08 14:10:00,22.48,22.51,22.47,22.48,180531.0,22.48,22.51,22.47,22.48,180531.0
2022-02-08 14:15:00,22.49,22.5,22.43,22.46,179979.0,22.49,22.5,22.43,22.46,179979.0
2022-02-08 14:20:00,22.46,22.46,22.38,22.39,273996.0,22.46,22.46,22.38,22.39,273996.0
2022-02-08 14:25:00,22.39,22.4,22.32,22.35,298279.0,22.39,22.4,22.32,22.35,298279.0
2022-02-08 14:30:00,22.35,22.41,22.34,22.41,276683.0,22.35,22.41,22.34,22.41,276683.0
2022-02-08 14:35:00,22.41,22.44,22.35,22.36,275539.0,22.41,22.44,22.35,22.36,275539.0
2022-02-08 14:40:00,22.36,22.39,22.33,22.37,256297.0,22.36,22.39,22.33,22.37,256297.0
2022-02-08 14:45:00,22.37,22.4,22.36,22.4,177757.0,22.37,22.4,22.36,22.4,177757.0
2022-02-08 14:50:00,22.4,22.45,22.39,22.44,149487.0,22.4,22.45,22.39,22.44,149487.0
2022-02-08 14:55:00,22.45,22.45,22.4,22.42,172870.0,22.45,22.45,22.4,22.42,172870.0
2022-02-08 15:00:00,22.43,22.46,22.38,22.44,177802.0,22.43,22.46,22.38,22.44,177802.0
2022-02-08 15:05:00,22.44,22.46,22.4,22.45,142660.0,22.44,22.46,22.4,22.45,142660.0
2022-02-08 15:10:00,22.45,22.53,22.44,22.52,266167.0,22.45,22.53,22.44,22.52,266167.0
2022-02-08 15:15:00,22.53,22.54,22.48,22.53,221178.0,22.53,22.54,22.48,22.53,221178.0
2022-02-08 15:20:00,22.53,22.53,22.46,22.48,195169.0,22.53,22.53,22.46,22.48,195169.0
2022-02-08 15:25:00,22.49,22.5,22.42,22.44,285365.0,22.49,22.5,22.42,22.44,285365.0
2022-02-08 15:30:00,22.44,22.51,22.43,22.49,389015.0,22.44,22.51,22.43,22.49,389015.0
2022-02-08 15:35:00,22.49,22.51,22.45,22.48,347507.0,22.49,22.51,22.45,22.48,347507.0
2022-02-08 15:40:00,22.48,22.55,22.48,22.5,499047.0,22.48,22.55,22.48,22.5,499047.0
2022-02-08 15:45:00,22.49,22.53,22.47,22.48,507041.0,22.49,22.53,22.47,22.48,507041.0
2022-02-08 15:50:00,22.48,22.54,22.44,22.53,756849.0,22.48,22.54,22.44,22.53,756849.0
2022-02-08 15:55:00,22.54,22.58,22.52,22.55,1286633.0,22.54,22.58,22.52,22.55,1286633.0
2022-02-09 09:30:00,22.83,23.09,22.76,23.0,2430434.0,22.83,23.09,22.76,23.0,2430434.0
2022-02-09 09:35:00,22.99,23.17,22.78,23.11,1676670.0,22.99,23.17,22.78,23.11,1676670.0
2022-02-09 09:40:00,23.11,23.36,23.1,23.27,1927260.0,23.11,23.36,23.1,23.27,1927260.0
2022-02-09 09:45:00,23.26,23.32,23.04,23.07,903311.0,23.26,23.32,23.04,23.07,903311.0
2022-02-09 09:50:00,23.07,23.12,22.91,23.11,792991.0,23.07,23.12,22.91,23.11,792991.0
2022-02-09 09:55:00,23.11,23.15,22.99,23.03,779158.0,23.11,23.15,22.99,23.03,779158.0
2022-02-09 10:00:00,23.03,23.16,23.02,23.12,569501.0,23.03,23.16,23.02,23.12,569501.0
2022-02-09 10:05:00,23.11,23.24,23.08,23.16,626411.0,23.11,23.24,23.08,23.16,626411.0
2022-02-09 10:10:00,23.17,23.17,22.98,23.05,691440.0,23.17,23.17,22.98,23.05,691440.0
2022-02-09 10:15:00,23.06,23.12,23.03,23.04,435754.0,23.06,23.12,23.03,23.04,435754.0
2022-02-09 10:20:00,23.05,23.14,22.99,23.08,438268.0,23.05,23.14,22.99,23.08,438268.0
2022-02-09 10:25:00,23.08,23.13,23.03,23.07,407260.0,23.08,23.13,23.03,23.07,407260.0
2022-02-09 10:30:00,23.07,23.18,23.06,23.13,544011.0,23.07,23.18,23.06,23.13,544011.0
2022-02-09 10:35:00,23.12,23.19,23.1,23.13,394568.0,23.12,23.19,23.1,23.13,394568.0
2022-02-09 10:40:00,23.13,23.17,23.01,23.05,351622.0,23.13,23.17,23.01,23.05,351622.0
2022-02-09 10:45:00,23.04,23.08,22.99,23.04,488310.0,23.04,23.08,22.99,23.04,488310.0
2022-02-09 10:50:00,23.06,23.1,23.04,23.07,383018.0,23.06,23.1,23.04,23.07,383018.0
2022-02-09 10:55:00,23.07,23.12,23.05,23.07,467531.0,23.07,23.12,23.05,23.07,467531.0
2022-02-09 11:00:00,23.07,23.1,23.03,23.06,283015.0,23.07,23.1,23.03,23.06,283015.0
2022-02-09 11:05:00,23.06,23.07,22.92,22.95,652490.0,23.06,23.07,22.92,22.95,652490.0
2022-02-09 11:10:00,22.96,22.99,22.84,22.87,585815.0,22.96,22.99,22.84,22.87,585815.0
2022-02-09 11:15:00,22.87,22.96,22.86,22.93,337670.0,22.87,22.96,22.86,22.93,337670.0
2022-02-09 11:20:00,22.92,22.93,22.87,22.89,221354.0,22.92,22.93,22.87,22.89,221354.0
2022-02-09 11:25:00,22.89,22.91,22.85,22.87,263774.0,22.89,22.91,22.85,22.87,263774.0
2022-02-09 11:30:00,22.87,22.87,22.78,22.86,824393.0,22.87,22.87,22.78,22.86,824393.0
2022-02-09 11:35:00,22.86,22.94,22.85,22.93,366000.0,22.86,22.94,22.85,22.93,366000.0
2022-02-09 11:40:00,22.93,22.96,22.89,22.91,276940.0,22.93,22.96,22.89,22.91,276940.0
2022-02-09 11:45:00,22.9,22.97,22.9,22.96,151869.0,22.9,22.97,22.9,22.96,151869.0
2022-02-09 11:50:00,22.96,23.02,22.94,22.96,297664.0,22.96,23.02,22.94,22.96,297664.0
2022-02-09 11:55:00,22.96,22.99,22.92,22.94,252163.0,22.96,22.99,22.92,22.94,252163.0
2022-02-09 12:00:00,22.94,22.95,22.86,22.92,276697.0,22.94,22.95,22.86,22.92,276697.0
2022-02-09 12:05:00,22.92,22.92,22.83,22.86,181680.0,22.92,22.92,22.83,22.86,181680.0
2022-02-09 12:10:00,22.86,22.88,22.82,22.85,250793.0,22.86,22.88,22.82,22.85,250793.0
2022-02-09 12:15:00,22.85,22.95,22.84,22.94,218658.0,22.85,22.95,22.84,22.94,218658.0
2022-02-09 12:20:00,22.94,22.98,22.92,22.95,205360.0,22.94,22.98,22.92,22.95,205360.0
2022-02-09 12:25:00,22.95,23.0,22.94,22.99,295953.0,22.95,23.0,22.94,22.99,295953.0
2022-02-09 12:30:00,22.99,23.02,22.96,23.0,301390.0,22.99,23.02,22.96,23.0,301390.0
2022-02-09 12:35:00,23.0,23.07,22.98,23.06,229536.0,23.0,23.07,22.98,23.06,229536.0
2022-02-09 12:40:00,23.06,23.07,23.0,23.05,301296.0,23.06,23.07,23.0,23.05,301296.0
2022-02-09 12:45:00,23.05,23.09,23.04,23.07,236878.0,23.05,23.09,23.04,23.07,236878.0
2022-02-09 12:50:00,23.08,23.08,23.02,23.05,147414.0,23.08,23.08,23.02,23.05,147414.0
2022-02-09 12:55:00,23.05,23.08,23.02,23.05,290721.0,23.05,23.08,23.02,23.05,290721.0
2022-02-09 13:00:00,23.05,23.09,23.02,23.05,179888.0,23.05,23.09,23.02,23.05,179888.0
2022-02-09 13:05:00,23.05,23.07,23.02,23.04,181359.0,23.05,23.07,23.02,23.04,181359.0
2022-02-09 13:10:00,23.03,23.06,23.02,23.02,183462.0,23.03,23.06,23.02,23.02,183462.0
2022-02-09 13:15:00,23.03,23.11,23.02,23.11,458711.0,23.03,23.11,23.02,23.11,458711.0
2022-02-09 13:20:00,23.11,23.19,23.1,23.19,404839.0,23.11,23.19,23.1,23.19,404839.0
2022-02-09 13:25:00,23.19,23.22,23.15,23.2,487409.0,23.19,23.22,23.15,23.2,487409.0
2022-02-09 13:30:00,23.19,23.29,23.19,23.29,436178.0,23.19,23.29,23.19,23.29,436178.0
2022-02-09 13:35:00,23.29,23.3,23.21,23.22,378056.0,23.29,23.3,23.21,23.22,378056.0
2022-02-09 13:40:00,23.21,23.26,23.2,23.25,332391.0,23.21,23.26,23.2,23.25,332391.0
2022-02-09 13:45:00,23.26,23.26,23.22,23.24,239208.0,23.26,23.26,23.22,23.24,239208.0
2022-02-09 13:50:00,23.24,23.27,23.22,23.24,244421.0,23.24,23.27,23.22,23.24,244421.0
2022-02-09 13:55:00,23.24,23.29,23.24,23.28,231842.0,23.24,23.29,23.24,23.28,231842.0
2022-02-09 14:00:00,23.28,23.3,23.26,23.27,248567.0,23.28,23.3,23.26,23.27,248567.0
2022-02-09 14:05:00,23.28,23.32,23.27,23.32,481423.0,23.28,23.32,23.27,23.32,481423.0
2022-02-09 14:10:00,23.32,23.32,23.23,23.24,256711.0,23.32,23.32,23.23,23.24,256711.0
2022-02-09 14:15:00,23.24,23.3,23.23,23.28,192865.0,23.24,23.3,23.23,23.28,192865.0
2022-02-09 14:20:00,23.27,23.29,23.26,23.28,159057.0,23.27,23.29,23.26,23.28,159057.0
2022-02-09 14:25:00,23.28,23.31,23.26,23.28,190363.0,23.28,23.31,23.26,23.28,190363.0
2022-02-09 14:30:00,23.29,23.3,23.23,23.26,329616.0,23.29,23.3,23.23,23.26,329616.0
2022-02-09 14:35:00,23.26,23.27,23.24,23.27,161131.0,23.26,23.27,23.24,23.27,161131.0
2022-02-09 14:40:00,23.27,23.28,23.24,23.25,199846.0,23.27,23.28,23.24,23.25,199846.0
2022-02-09 14:45:00,23.25,23.25,23.21,23.24,248886.0,23.25,23.25,23.21,23.24,248886.0
2022-02-09 14:50:00,23.24,23.26,23.21,23.23,201474.0,23.24,23.26,23.21,23.23,201474.0
2022-02-09 14:55:00,23.23,23.24,23.15,23.18,529497.0,23.23,23.24,23.15,23.18,529497.0
2022-02-09 15:00:00,23.18,23.2,23.13,23.15,412205.0,23.18,23.2,23.13,23.15,412205.0
2022-02-09 15:05:00,23.16,23.17,23.11,23.13,314430.0,23.16,23.17,23.11,23.13,314430.0
2022-02-09 15:10:00,23.13,23.19,23.12,23.16,468364.0,23.13,23.19,23.12,23.16,468364.0
2022-02-09 15:15:00,23.16,23.17,23.12,23.14,236117.0,23.16,23.17,23.12,23.14,236117.0
2022-02-09 15:20:00,23.14,23.19,23.14,23.19,249551.0,23.14,23.19,23.14,23.19,249551.0
2022-02-09 15:25:00,23.19,23.2,23.12,23.18,421451.0,23.19,23.2,23.12,23.18,421451.0
2022-02-09 15:30:00,23.18,23.21,23.16,23.19,470318.0,23.18,23.21,23.16,23.19,470318.0
2022-02-09 15:35:00,23.19,23.19,23.16,23.17,251827.0,23.19,23.19,23.16,23.17,251827.0
2022-02-09 15:40:00,23.17,23.17,23.1,23.13,374733.0,23.17,23.17,23.1,23.13,374733.0
2022-02-09 15:45:00,23.13,23.17,23.12,23.15,380082.0,23.13,23.17,23.12,23.15,380082.0
2022-02-09 15:50:00,23.16,23.2,23.15,23.19,702485.0,23.16,23.2,23.15,23.19,702485.0
2022-02-09 15:55:00,23.2,23.21,23.11,23.19,2248187.0,23.2,23.21,23.11,23.19,2248187.0
2022-02-10 09:30:00,22.87,22.98,22.6,22.96,1545753.0,22.87,22.98,22.6,22.96,1545753.0
2022-02-10 09:35:00,22.96,23.18,22.88,23.12,1248618.0,22.96,23.18,22.88,23.12,1248618.0
2022-02-10 09:40:00,23.13,23.35,23.09,23.31,1197147.0,23.13,23.35,23.09,23.31,1197147.0
2022-02-10 09:45:00,23.31,23.47,23.25,23.26,1074678.0,23.31,23.47,23.25,23.26,1074678.0
2022-02-10 09:50:00,23.25,23.48,23.2,23.41,1007052.0,23.25,23.48,23.2,23.41,1007052.0
2022-02-10 09:55:00,23.4,23.48,23.33,23.42,585927.0,23.4,23.48,23.33,23.42,585927.0
2022-02-10 10:00:00,23.42,23.56,23.37,23.56,1066426.0,23.42,23.56,23.37,23.56,1066426.0
2022-02-10 10:05:00,23.56,23.64,23.52,23.63,585609.0,23.56,23.64,23.52,23.63,585609.0
2022-02-10 10:10:00,23.62,23.68,23.56,23.58,627859.0,23.62,23.68,23.56,23.58,627859.0
2022-02-10 10:15:00,23.57,23.63,23.54,23.57,751601.0,23.57,23.63,23.54,23.57,751601.0
2022-02-10 10:20:00,23.57,23.72,23.53,23.69,696504.0,23.57,23.72,23.53,23.69,696504.0
2022-02-10 10:25:00,23.69,23.79,23.68,23.76,558275.0,23.69,23.79,23.68,23.76,558275.0
2022-02-10 10:30:00,23.76,23.86,23.74,23.8,636284.0,23.76,23.86,23.74,23.8,636284.0
2022-02-10 10:35:00,23.8,23.84,23.73,23.8,596410.0,23.8,23.84,23.73,23.8,596410.0
2022-02-10 10:40:00,23.8,23.82,23.7,23.76,499541.0,23.8,23.82,23.7,23.76,499541.0
2022-02-10 10:45:00,23.77,23.79,23.7,23.78,360191.0,23.77,23.79,23.7,23.78,360191.0
2022-02-10 10:50:00,23.78,23.78,23.5,23.51,705063.0,23.78,23.78,23.5,23.51,705063.0
2022-02-10 10:55:00,23.51,23.74,23.49,23.72,546347.0,23.51,23.74,23.49,23.72,546347.0
2022-02-10 11:00:00,23.72,23.74,23.62,23.69,360701.0,23.72,23.74,23.62,23.69,360701.0
2022-02-10 11:05:00,23.69,23.75,23.64,23.72,340081.0,23.69,23.75,23.64,23.72,340081.0
2022-02-10 11:10:00,23.73,23.74,23.66,23.66,323930.0,23.73,23.74,23.66,23.66,323930.0
2022-02-10 11:15:00,23.67,23.75,23.62,23.72,374750.0,23.67,23.75,23.62,23.72,374750.0
2022-02-10 11:20:00,23.72,23.76,23.65,23.66,400433.0,23.72,23.76,23.65,23.66,400433.0
2022-02-10 11:25:00,23.65,23.69,23.59,23.66,320419.0,23.65,23.69,23.59,23.66,320419.0
2022-02-10 11:30:00,23.66,23.68,23.58,23.63,546055.0,23.66,23.68,23.58,23.63,546055.0
2022-02-10 11:35:00,23.63,23.65,23.58,23.64,428124.0,23.63,23.65,23.58,23.64,428124.0
2022-02-10 11:40:00,23.64,23.73,23.64,23.71,350136.0,23.64,23.73,23.64,23.71,350136.0
2022-02-10 11:45:00,23.71,23.78,23.69,23.77,230079.0,23.71,23.78,23.69,23.77,230079.0
2022-02-10 11:50:00,23.77,23.79,23.7,23.73,317886.0,23.77,23.79,23.7,23.73,317886.0
2022-02-10 11:55:00,23.73,23.79,23.72,23.78,315571.0,23.73,23.79,23.72,23.78,315571.0
2022-02-10 12:00:00,23.78,23.78,23.69,23.71,167303.0,23.78,23.78,23.69,23.71,167303.0
2022-02-10 12:05:00,23.71,23.78,23.7,23.77,253441.0,23.71,23.78,23.7,23.77,253441.0
2022-02-10 12:10:00,23.76,23.8,23.72,23.78,451750.0,23.76,23.8,23.72,23.78,451750.0
2022-02-10 12:15:00,23.79,23.79,23.71,23.74,190526.0,23.79,23.79,23.71,23.74,190526.0
2022-02-10 12:20:00,23.74,23.76,23.72,23.75,123476.0,23.74,23.76,23.72,23.75,123476.0
2022-02-10 12:25:00,23.75,23.78,23.74,23.78,233075.0,23.75,23.78,23.74,23.78,233075.0
2022-02-10 12:30:00,23.78,23.82,23.69,23.71,367650.0,23.78,23.82,23.69,23.71,367650.0
2022-02-10 12:35:00,23.71,23.8,23.71,23.79,173055.0,23.71,23.8,23.71,23.79,173055.0
2022-02-10 12:40:00,23.78,23.79,23.71,23.75,161335.0,23.78,23.79,23.71,23.75,161335.0
2022-02-10 12:45:00,23.76,23.77,23.49,23.58,813157.0,23.76,23.77,23.49,23.58,813157.0
2022-02-10 12:50:00,23.57,23.62,23.51,23.58,384129.0,23.57,23.62,23.51,23.58,384129.0
2022-02-10 12:55:00,23.58,23.65,23.57,23.62,288939.0,23.58,23.65,23.57,23.62,288939.0
2022-02-10 13:00:00,23.62,23.66,23.55,23.64,424132.0,23.62,23.66,23.55,23.64,424132.0
2022-02-10 13:05:00,23.64,23.65,23.55,23.56,244748.0,23.64,23.65,23.55,23.56,244748.0
2022-02-10 13:10:00,23.57,23.59,23.45,23.47,403993.0,23.57,23.59,23.45,23.47,403993.0
2022-02-10 13:15:00,23.47,23.47,23.21,23.21,624574.0,23.47,23.47,23.21,23.21,624574.0
2022-02-10 13:20:00,23.21,23.39,23.19,23.39,600334.0,23.21,23.39,23.19,23.39,600334.0
2022-02-10 13:25:00,23.39,23.42,23.33,23.34,419722.0,23.39,23.42,23.33,23.34,419722.0
2022-02-10 13:30:00,23.34,23.37,23.22,23.25,403900.0,23.34,23.37,23.22,23.25,403900.0
2022-02-10 13:35:00,23.24,23.24,23.05,23.18,792813.0,23.24,23.24,23.05,23.18,792813.0
2022-02-10 13:40:00,23.19,23.33,23.17,23.31,360013.0,23.19,23.33,23.17,23.31,360013.0
2022-02-10 13:45:00,23.31,23.37,23.28,23.32,278380.0,23.31,23.37,23.28,23.32,278380.0
2022-02-10 13:50:00,23.33,23.36,23.29,23.32,282136.0,23.33,23.36,23.29,23.32,282136.0
2022-02-10 13:55:00,23.32,23.39,23.26,23.39,255040.0,23.32,23.39,23.26,23.39,255040.0
2022-02-10 14:00:00,23.39,23.4,23.22,23.23,241508.0,23.39,23.4,23.22,23.23,241508.0
2022-02-10 14:05:00,23.23,23.3,23.17,23.27,286016.0,23.23,23.3,23.17,23.27,286016.0
2022-02-10 14:10:00,23.28,23.28,23.2,23.23,298673.0,23.28,23.28,23.2,23.23,298673.0
2022-02-10 14:15:00,23.22,23.23,23.1,23.11,284860.0,23.22,23.23,23.1,23.11,284860.0
2022-02-10 14:20:00,23.11,23.2,23.08,23.2,315269.0,23.11,23.2,23.08,23.2,315269.0
2022-02-10 14:25:00,23.2,23.26,23.18,23.23,304390.0,23.2,23.26,23.18,23.23,304390.0
2022-02-10 14:30:00,23.24,23.3,23.22,23.26,261142.0,23.24,23.3,23.22,23.26,261142.0
2022-02-10 14:35:00,23.26,23.33,23.23,23.26,260894.0,23.26,23.33,23.23,23.26,260894.0
2022-02-10 14:40:00,23.26,23.32,23.21,23.23,233659.0,23.26,23.32,23.21,23.23,233659.0
2022-02-10 14:45:00,23.24,23.33,23.2,23.21,287060.0,23.24,23.33,23.2,23.21,287060.0
2022-02-10 14:50:00,23.21,23.22,23.12,23.14,293101.0,23.21,23.22,23.12,23.14,293101.0
2022-02-10 14:55:00,23.14,23.17,23.12,23.16,289068.0,23.14,23.17,23.12,23.16,289068.0
2022-02-10 15:00:00,23.17,23.18,23.1,23.16,307871.0,23.17,23.18,23.1,23.16,307871.0
2022-02-10 15:05:00,23.17,23.22,23.15,23.21,318222.0,23.17,23.22,23.15,23.21,318222.0
2022-02-10 15:10:00,23.21,23.3,23.2,23.28,393750.0,23.21,23.3,23.2,23.28,393750.0
2022-02-10 15:15:00,23.27,23.32,23.16,23.19,268236.0,23.27,23.32,23.16,23.19,268236.0
2022-02-10 15:20:00,23.2,23.25,23.13,23.21,305154.0,23.2,23.25,23.13,23.21,305154.0
2022-02-10 15:25:00,23.21,23.23,23.14,23.15,294928.0,23.21,23.23,23.14,23.15,294928.0
2022-02-10 15:30:00,23.14,23.15,23.06,23.07,339065.0,23.14,23.15,23.06,23.07,339065.0
2022-02-10 15:35:00,23.07,23.13,23.03,23.11,401157.0,23.07,23.13,23.03,23.11,401157.0
2022-02-10 15:40:00,23.1,23.13,22.98,23.02,668294.0,23.1,23.13,22.98,23.02,668294.0
2022-02-10 15:45:00,23.01,23.01,22.92,22.98,591193.0,23.01,23.01,22.92,22.98,591193.0
2022-02-10 15:50:00,22.98,23.03,22.9,23.02,921442.0,22.98,23.03,22.9,23.02,921442.0
2022-02-10 15:55:00,23.02,23.13,23.02,23.12,1435459.0,23.02,23.13,23.02,23.12,1435459.0
2022-02-11 09:30:00,23.18,23.21,22.97,23.1,1329129.0,23.18,23.21,22.97,23.1,1329129.0
2022-02-11 09:35:00,23.09,23.16,22.91,23.03,742111.0,23.09,23.16,22.91,23.03,742111.0
2022-02-11 09:40:00,23.03,23.12,22.94,23.11,617368.0,23.03,23.12,22.94,23.11,617368.0
2022-02-11 09:45:00,23.1,23.29,23.1,23.18,746568.0,23.1,23.29,23.1,23.18,746568.0
2022-02-11 09:50:00,23.18,23.25,23.09,23.19,468649.0,23.18,23.25,23.09,23.19,468649.0
2022-02-11 09:55:00,23.19,23.22,22.97,23.04,587840.0,23.19,23.22,22.97,23.04,587840.0
2022-02-11 10:00:00,23.03,23.24,23.03,23.21,526901.0,23.03,23.24,23.03,23.21,526901.0
2022-02-11 10:05:00,23.21,23.33,23.19,23.23,669376.0,23.21,23.33,23.19,23.23,669376.0
2022-02-11 10:10:00,23.23,23.37,23.18,23.25,574833.0,23.23,23.37,23.18,23.25,574833.0
2022-02-11 10:15:00,23.24,23.31,23.14,23.3,867478.0,23.24,23.31,23.14,23.3,867478.0
2022-02-11 10:20:00,23.3,23.43,23.29,23.42,484768.0,23.3,23.43,23.29,23.42,484768.0
2022-02-11 10:25:00,23.43,23.45,23.36,23.42,355425.0,23.43,23.45,23.36,23.42,355425.0
2022-02-11 10:30:00,23.42,23.53,23.41,23.47,465422.0,23.42,23.53,23.41,23.47,465422.0
2022-02-11 10:35:00,23.47,23.52,23.42,23.49,331414.0,23.47,23.52,23.42,23.49,331414.0
2022-02-11 10:40:00,23.5,23.57,23.48,23.55,420912.0,23.5,23.57,23.48,23.55,420912.0
2022-02-11 10:45:00,23.55,23.57,23.49,23.53,347746.0,23.55,23.57,23.49,23.53,347746.0
2022-02-11 10:50:00,23.53,23.56,23.43,23.54,544508.0,23.53,23.56,23.43,23.54,544508.0
2022-02-11 10:55:00,23.52,23.54,23.47,23.5,286013.0,23.52,23.54,23.47,23.5,286013.0
2022-02-11 11:00:00,23.49,23.64,23.48,23.61,395072.0,23.49,23.64,23.48,23.61,395072.0
2022-02-11 11:05:00,23.6,23.61,23.46,23.47,375289.0,23.6,23.61,23.46,23.47,375289.0
2022-02-11 11:10:00,23.48,23.53,23.45,23.46,525673.0,23.48,23.53,23.45,23.46,525673.0
2022-02-11 11:15:00,23.46,23.56,23.42,23.56,397123.0,23.46,23.56,23.42,23.56,397123.0
2022-02-11 11:20:00,23.56,23.61,23.54,23.59,313166.0,23.56,23.61,23.54,23.59,313166.0
2022-02-11 11:25:00,23.6,23.6,23.5,23.53,421370.0,23.6,23.6,23.5,23.53,421370.0
2022-02-11 11:30:00,23.53,23.57,23.41,23.42,374175.0,23.53,23.57,23.41,23.42,374175.0
2022-02-11 11:35:00,23.43,23.44,23.28,23.31,552810.0,23.43,23.44,23.28,23.31,552810.0
2022-02-11 11:40:00,23.3,23.35,23.27,23.3,362827.0,23.3,23.35,23.27,23.3,362827.0
2022-02-11 11:45:00,23.29,23.38,23.26,23.36,405123.0,23.29,23.38,23.26,23.36,405123.0
2022-02-11 11:50:00,23.36,23.38,23.28,23.31,169606.0,23.36,23.38,23.28,23.31,169606.0
2022-02-11 11:55:00,23.32,23.34,23.3,23.32,243335.0,23.32,23.34,23.3,23.32,243335.0
2022-02-11 12:00:00,23.31,23.4,23.27,23.38,290162.0,23.31,23.4,23.27,23.38,290162.0
2022-02-11 12:05:00,23.38,23.42,23.33,23.41,218595.0,23.38,23.42,23.33,23.41,218595.0
2022-02-11 12:10:00,23.41,23.5,23.39,23.46,339508.0,23.41,23.5,23.39,23.46,339508.0
2022-02-11 12:15:00,23.46,23.47,23.38,23.43,213319.0,23.46,23.47,23.38,23.43,213319.0
2022-02-11 12:20:00,23.43,23.44,23.38,23.39,120169.0,23.43,23.44,23.38,23.39,120169.0
2022-02-11 12:25:00,23.39,23.42,23.37,23.4,379746.0,23.39,23.42,23.37,23.4,379746.0
2022-02-11 12:30:00,23.4,23.46,23.37,23.44,187928.0,23.4,23.46,23.37,23.44,187928.0
2022-02-11 12:35:00,23.44,23.46,23.4,23.42,455233.0,23.44,23.46,23.4,23.42,455233.0
2022-02-11 12:40:00,23.41,23.43,23.39,23.41,136321.0,23.41,23.43,23.39,23.41,136321.0
2022-02-11 12:45:00,23.4,23.41,23.28,23.29,439715.0,23.4,23.41,23.28,23.29,439715.0
2022-02-11 12:50:00,23.29,23.29,23.18,23.19,533183.0,23.29,23.29,23.18,23.19,533183.0
2022-02-11 12:55:00,23.19,23.21,23.16,23.18,231861.0,23.19,23.21,23.16,23.18,231861.0
2022-02-11 13:00:00,23.17,23.2,23.1,23.14,286265.0,23.17,23.2,23.1,23.14,286265.0
2022-02-11 13:05:00,23.15,23.22,23.11,23.17,379938.0,23.15,23.22,23.11,23.17,379938.0
2022-02-11 13:10:00,23.18,23.18,23.1,23.1,238515.0,23.18,23.18,23.1,23.1,238515.0
2022-02-11 13:15:00,23.1,23.13,22.96,23.05,648800.0,23.1,23.13,22.96,23.05,648800.0
2022-02-11 13:20:00,23.05,23.1,23.02,23.07,244173.0,23.05,23.1,23.02,23.07,244173.0
2022-02-11 13:25:00,23.08,23.09,22.99,22.99,215966.0,23.08,23.09,22.99,22.99,215966.0
2022-02-11 13:30:00,23.0,23.01,22.95,22.96,265546.0,23.0,23.01,22.95,22.96,265546.0
2022-02-11 13:35:00,22.95,22.96,22.68,22.69,715439.0,22.95,22.96,22.68,22.69,715439.0
2022-02-11 13:40:00,22.69,22.82,22.66,22.7,719406.0,22.69,22.82,22.66,22.7,719406.0
2022-02-11 13:45:00,22.7,22.7,22.47,22.53,1162336.0,22.7,22.7,22.47,22.53,1162336.0
2022-02-11 13:50:00,22.53,22.58,22.43,22.56,836766.0,22.53,22.58,22.43,22.56,836766.0
2022-02-11 13:55:00,22.56,22.56,22.45,22.5,639298.0,22.56,22.56,22.45,22.5,639298.0
2022-02-11 14:00:00,22.49,22.62,22.29,22.38,948794.0,22.49,22.62,22.29,22.38,948794.0
2022-02-11 14:05:00,22.37,22.45,22.22,22.38,978597.0,22.37,22.45,22.22,22.38,978597.0
2022-02-11 14:10:00,22.38,22.46,22.28,22.39,1046510.0,22.38,22.46,22.28,22.39,1046510.0
2022-02-11 14:15:00,22.39,22.54,22.37,22.51,988659.0,22.39,22.54,22.37,22.51,988659.0
2022-02-11 14:20:00,22.51,22.53,22.37,22.37,948592.0,22.51,22.53,22.37,22.37,948592.0
2022-02-11 14:25:00,22.36,22.37,22.18,22.2,850174.0,22.36,22.37,22.18,22.2,850174.0
2022-02-11 14:30:00,22.21,22.41,22.15,22.39,965021.0,22.21,22.41,22.15,22.39,965021.0
2022-02-11 14:35:00,22.39,22.4,22.31,22.32,591192.0,22.39,22.4,22.31,22.32,591192.0
2022-02-11 14:40:00,22.32,22.35,22.22,22.24,482842.0,22.32,22.35,22.22,22.24,482842.0
2022-02-11 14:45:00,22.25,22.28,22.14,22.18,724514.0,22.25,22.28,22.14,22.18,724514.0
2022-02-11 14:50:00,22.18,22.18,22.04,22.09,670616.0,22.18,22.18,22.04,22.09,670616.0
2022-02-11 14:55:00,22.09,22.2,22.09,22.18,688281.0,22.09,22.2,22.09,22.18,688281.0
2022-02-11 15:00:00,22.18,22.32,22.16,22.3,776531.0,22.18,22.32,22.16,22.3,776531.0
2022-02-11 15:05:00,22.3,22.34,22.09,22.11,752258.0,22.3,22.34,22.09,22.11,752258.0
2022-02-11 15:10:00,22.11,22.16,22.06,22.09,514784.0,22.11,22.16,22.06,22.09,514784.0
2022-02-11 15:15:00,22.09,22.22,22.05,22.09,533764.0,22.09,22.22,22.05,22.09,533764.0
2022-02-11 15:20:00,22.09,22.16,22.04,22.13,488529.0,22.09,22.16,22.04,22.13,488529.0
2022-02-11 15:25:00,22.13,22.2,22.09,22.17,438175.0,22.13,22.2,22.09,22.17,438175.0
2022-02-11 15:30:00,22.16,22.21,22.09,22.19,670073.0,22.16,22.21,22.09,22.19,670073.0
2022-02-11 15:35:00,22.19,22.2,22.1,22.12,524475.0,22.19,22.2,22.1,22.12,524475.0
2022-02-11 15:40:00,22.12,22.13,21.99,22.02,781299.0,22.12,22.13,21.99,22.02,781299.0
2022-02-11 15:45:00,22.02,22.1,21.99,22.09,1002501.0,22.02,22.1,21.99,22.09,1002501.0
2022-02-11 15:50:00,22.09,22.14,22.06,22.07,1069499.0,22.09,22.14,22.06,22.07,1069499.0
2022-02-11 15:55:00,22.07,22.15,22.03,22.04,2021011.0,22.07,22.15,22.03,22.04,2021011.0
2022-02-14 09:30:00,21.99,22.22,21.82,21.83,1912612.0,21.99,22.22,21.82,21.83,1912612.0
2022-02-14 09:35:00,21.84,22.07,21.82,21.88,1099825.0,21.84,22.07,21.82,21.88,1099825.0
2022-02-14 09:40:00,21.87,22.2,21.85,22.12,1369991.0,21.87,22.2,21.85,22.12,1369991.0
2022-02-14 09:45:00,22.13,22.35,22.01,22.31,786607.0,22.13,22.35,22.01,22.31,786607.0
2022-02-14 09:50:00,22.3,22.52,22.28,22.5,732377.0,22.3,22.52,22.28,22.5,732377.0
2022-02-14 09:55:00,22.51,22.52,22.19,22.21,638547.0,22.51,22.52,22.19,22.21,638547.0
2022-02-14 10:00:00,22.2,22.21,21.86,21.88,607337.0,22.2,22.21,21.86,21.88,607337.0
2022-02-14 10:05:00,21.89,22.02,21.86,22.0,581558.0,21.89,22.02,21.86,22.0,581558.0
2022-02-14 10:10:00,22.0,22.27,21.99,22.11,681848.0,22.0,22.27,21.99,22.11,681848.0
2022-02-14 10:15:00,22.11,22.13,21.85,21.92,633255.0,22.11,22.13,21.85,21.92,633255.0
2022-02-14 10:20:00,21.91,21.92,21.78,21.86,615191.0,21.91,21.92,21.78,21.86,615191.0
2022-02-14 10:25:00,21.86,21.9,21.72,21.77,425343.0,21.86,21.9,21.72,21.77,425343.0
2022-02-14 10:30:00,21.77,21.81,21.57,21.59,560863.0,21.77,21.81,21.57,21.59,560863.0
2022-02-14 10:35:00,21.58,21.67,21.57,21.62,637647.0,21.58,21.67,21.57,21.62,637647.0
2022-02-14 10:40:00,21.62,21.72,21.59,21.67,681167.0,21.62,21.72,21.59,21.67,681167.0
2022-02-14 10:45:00,21.66,21.76,21.62,21.75,455234.0,21.66,21.76,21.62,21.75,455234.0
2022-02-14 10:50:00,21.76,21.82,21.63,21.74,530739.0,21.76,21.82,21.63,21.74,530739.0
2022-02-14 10:55:00,21.74,21.83,21.7,21.75,438058.0,21.74,21.83,21.7,21.75,438058.0
2022-02-14 11:00:00,21.75,21.92,21.74,21.91,388503.0,21.75,21.92,21.74,21.91,388503.0
2022-02-14 11:05:00,21.91,22.0,21.84,21.98,416236.0,21.91,22.0,21.84,21.98,416236.0
2022-02-14 11:10:00,21.97,22.0,21.9,21.96,328145.0,21.97,22.0,21.9,21.96,328145.0
2022-02-14 11:15:00,21.96,22.12,21.95,22.1,396921.0,21.96,22.12,21.95,22.1,396921.0
2022-02-14 11:20:00,22.09,22.2,22.08,22.19,387152.0,22.09,22.2,22.08,22.19,387152.0
2022-02-14 11:25:00,22.19,22.21,22.13,22.15,432428.0,22.19,22.21,22.13,22.15,432428.0
2022-02-14 11:30:00,22.16,22.2,22.07,22.14,497276.0,22.16,22.2,22.07,22.14,497276.0
2022-02-14 11:35:00,22.14,22.18,22.05,22.07,281516.0,22.14,22.18,22.05,22.07,281516.0
2022-02-14 11:40:00,22.07,22.11,22.04,22.07,169560.0,22.07,22.11,22.04,22.07,169560.0
2022-02-14 11:45:00,22.08,22.15,22.06,22.15,172734.0,22.08,22.15,22.06,22.15,172734.0
2022-02-14 11:50:00,22.15,22.16,22.0,22.01,199670.0,22.15,22.16,22.0,22.01,199670.0
2022-02-14 11:55:00,22.02,22.09,22.0,22.08,227762.0,22.02,22.09,22.0,22.08,227762.0
2022-02-14 12:00:00,22.07,22.13,22.03,22.11,163900.0,22.07,22.13,22.03,22.11,163900.0
2022-02-14 12:05:00,22.11,22.12,22.03,22.04,143665.0,22.11,22.12,22.03,22.04,143665.0
2022-02-14 12:10:00,22.04,22.04,22.0,22.02,118323.0,22.04,22.04,22.0,22.02,118323.0
2022-02-14 12:15:00,22.02,22.05,21.95,21.97,166892.0,22.02,22.05,21.95,21.97,166892.0
2022-02-14 12:20:00,21.96,21.98,21.93,21.94,198444.0,21.96,21.98,21.93,21.94,198444.0
2022-02-14 12:25:00,21.94,21.95,21.89,21.93,163545.0,21.94,21.95,21.89,21.93,163545.0
2022-02-14 12:30:00,21.93,21.97,21.89,21.91,137296.0,21.93,21.97,21.89,21.91,137296.0
2022-02-14 12:35:00,21.91,21.93,21.84,21.87,144810.0,21.91,21.93,21.84,21.87,144810.0
2022-02-14 12:40:00,21.87,21.91,21.83,21.88,230299.0,21.87,21.91,21.83,21.88,230299.0
2022-02-14 12:45:00,21.88,21.9,21.85,21.89,154685.0,21.88,21.9,21.85,21.89,154685.0
2022-02-14 12:50:00,21.89,21.9,21.82,21.86,177212.0,21.89,21.9,21.82,21.86,177212.0
2022-02-14 12:55:00,21.85,21.85,21.75,21.76,292078.0,21.85,21.85,21.75,21.76,292078.0
2022-02-14 13:00:00,21.77,21.79,21.69,21.76,209085.0,21.77,21.79,21.69,21.76,209085.0
2022-02-14 13:05:00,21.75,21.8,21.75,21.78,191360.0,21.75,21.8,21.75,21.78,191360.0
2022-02-14 13:10:00,21.79,21.8,21.71,21.71,187588.0,21.79,21.8,21.71,21.71,187588.0
2022-02-14 13:15:00,21.71,21.76,21.7,21.75,177761.0,21.71,21.76,21.7,21.75,177761.0
2022-02-14 13:20:00,21.75,21.75,21.62,21.64,236349.0,21.75,21.75,21.62,21.64,236349.0
2022-02-14 13:25:00,21.64,21.68,21.63,21.67,112016.0,21.64,21.68,21.63,21.67,112016.0
2022-02-14 13:30:00,21.66,21.68,21.57,21.63,357333.0,21.66,21.68,21.57,21.63,357333.0
2022-02-14 13:35:00,21.63,21.68,21.61,21.65,171046.0,21.63,21.68,21.61,21.65,171046.0
2022-02-14 13:40:00,21.65,21.68,21.61,21.64,168107.0,21.65,21.68,21.61,21.64,168107.0
2022-02-14 13:45:00,21.64,21.69,21.6,21.62,161337.0,21.64,21.69,21.6,21.62,161337.0
2022-02-14 13:50:00,21.62,21.63,21.33,21.34,1157358.0,21.62,21.63,21.33,21.34,1157358.0
2022-02-14 13:55:00,21.34,21.44,21.3,21.39,406863.0,21.34,21.44,21.3,21.39,406863.0
2022-02-14 14:00:00,21.38,21.44,21.33,21.36,317435.0,21.38,21.44,21.33,21.36,317435.0
2022-02-14 14:05:00,21.36,21.38,21.27,21.31,479577.0,21.36,21.38,21.27,21.31,479577.0
2022-02-14 14:10:00,21.31,21.38,21.28,21.36,488398.0,21.31,21.38,21.28,21.36,488398.0
2022-02-14 14:15:00,21.35,21.37,21.29,21.34,346413.0,21.35,21.37,21.29,21.34,346413.0
2022-02-14 14:20:00,21.34,21.42,21.34,21.37,281682.0,21.34,21.42,21.34,21.37,281682.0
2022-02-14 14:25:00,21.37,21.61,21.32,21.52,429170.0,21.37,21.61,21.32,21.52,429170.0
2022-02-14 14:30:00,21.52,21.56,21.4,21.54,309399.0,21.52,21.56,21.4,21.54,309399.0
2022-02-14 14:35:00,21.54,21.55,21.43,21.48,308514.0,21.54,21.55,21.43,21.48,308514.0
2022-02-14 14:40:00,21.49,21.54,21.41,21.44,289361.0,21.49,21.54,21.41,21.44,289361.0
2022-02-14 14:45:00,21.44,21.47,21.38,21.42,138019.0,21.44,21.47,21.38,21.42,138019.0
2022-02-14 14:50:00,21.41,21.55,21.41,21.49,210016.0,21.41,21.55,21.41,21.49,210016.0
2022-02-14 14:55:00,21.5,21.58,21.48,21.53,178046.0,21.5,21.58,21.48,21.53,178046.0
2022-02-14 15:00:00,21.53,21.56,21.45,21.46,189745.0,21.53,21.56,21.45,21.46,189745.0
2022-02-14 15:05:00,21.46,21.49,21.34,21.44,330209.0,21.46,21.49,21.34,21.44,330209.0
2022-02-14 15:10:00,21.44,21.46,21.34,21.41,292991.0,21.44,21.46,21.34,21.41,292991.0
2022-02-14 15:15:00,21.41,21.42,21.3,21.34,413960.0,21.41,21.42,21.3,21.34,413960.0
2022-02-14 15:20:00,21.34,21.49,21.29,21.46,433181.0,21.34,21.49,21.29,21.46,433181.0
2022-02-14 15:25:00,21.46,21.47,21.4,21.44,415574.0,21.46,21.47,21.4,21.44,415574.0
2022-02-14 15:30:00,21.44,21.59,21.41,21.56,569487.0,21.44,21.59,21.41,21.56,569487.0
2022-02-14 15:35:00,21.57,21.57,21.49,21.5,337426.0,21.57,21.57,21.49,21.5,337426.0
2022-02-14 15:40:00,21.5,21.52,21.39,21.46,491157.0,21.5,21.52,21.39,21.46,491157.0
2022-02-14 15:45:00,21.46,21.5,21.34,21.46,520165.0,21.46,21.5,21.34,21.46,520165.0
2022-02-14 15:50:00,21.46,21.47,21.31,21.39,868488.0,21.46,21.47,21.31,21.39,868488.0
2022-02-14 15:55:00,21.38,21.43,21.34,21.36,1299285.0,21.38,21.43,21.34,21.36,1299285.0
2022-02-15 09:30:00,22.22,22.49,22.05,22.45,2351655.0,22.22,22.49,22.05,22.45,2351655.0
2022-02-15 09:35:00,22.45,22.65,22.34,22.62,1512499.0,22.45,22.65,22.34,22.62,1512499.0
2022-02-15 09:40:00,22.62,22.78,22.56,22.68,1509606.0,22.62,22.78,22.56,22.68,1509606.0
2022-02-15 09:45:00,22.69,22.85,22.57,22.61,1125641.0,22.69,22.85,22.57,22.61,1125641.0
2022-02-15 09:50:00,22.61,22.76,22.57,22.75,716731.0,22.61,22.76,22.57,22.75,716731.0
2022-02-15 09:55:00,22.75,22.82,22.7,22.8,731628.0,22.75,22.82,22.7,22.8,731628.0
2022-02-15 10:00:00,22.8,22.87,22.67,22.7,910812.0,22.8,22.87,22.67,22.7,910812.0
2022-02-15 10:05:00,22.7,22.79,22.66,22.76,643799.0,22.7,22.79,22.66,22.76,643799.0
2022-02-15 10:10:00,22.76,22.76,22.56,22.57,459595.0,22.76,22.76,22.56,22.57,459595.0
2022-02-15 10:15:00,22.57,22.61,22.49,22.5,480381.0,22.57,22.61,22.49,22.5,480381.0
2022-02-15 10:20:00,22.49,22.64,22.45,22.62,605874.0,22.49,22.64,22.45,22.62,605874.0
2022-02-15 10:25:00,22.62,22.75,22.56,22.7,540937.0,22.62,22.75,22.56,22.7,540937.0
2022-02-15 10:30:00,22.71,22.76,22.67,22.75,506785.0,22.71,22.76,22.67,22.75,506785.0
2022-02-15 10:35:00,22.75,22.8,22.71,22.78,328871.0,22.75,22.8,22.71,22.78,328871.0
2022-02-15 10:40:00,22.78,22.81,22.76,22.76,369391.0,22.78,22.81,22.76,22.76,369391.0
2022-02-15 10:45:00,22.76,22.76,22.64,22.66,381387.0,22.76,22.76,22.64,22.66,381387.0
2022-02-15 10:50:00,22.65,22.7,22.65,22.69,275729.0,22.65,22.7,22.65,22.69,275729.0
2022-02-15 10:55:00,22.69,22.75,22.67,22.72,325420.0,22.69,22.75,22.67,22.72,325420.0
2022-02-15 11:00:00,22.73,22.73,22.64,22.7,354088.0,22.73,22.73,22.64,22.7,354088.0
2022-02-15 11:05:00,22.71,22.76,22.66,22.7,335951.0,22.71,22.76,22.66,22.7,335951.0
2022-02-15 11:10:00,22.7,22.71,22.63,22.68,188543.0,22.7,22.71,22.63,22.68,188543.0
2022-02-15 11:15:00,22.68,22.71,22.65,22.67,224448.0,22.68,22.71,22.65,22.67,224448.0
2022-02-15 11:20:00,22.68,22.73,22.67,22.69,225947.0,22.68,22.73,22.67,22.69,225947.0
2022-02-15 11:25:00,22.7,22.7,22.62,22.64,246389.0,22.7,22.7,22.62,22.64,246389.0
2022-02-15 11:30:00,22.64,22.75,22.63,22.75,291083.0,22.64,22.75,22.63,22.75,291083.0
2022-02-15 11:35:00,22.74,22.76,22.68,22.69,287498.0,22.74,22.76,22.68,22.69,287498.0
2022-02-15 11:40:00,22.7,22.7,22.65,22.67,178978.0,22.7,22.7,22.65,22.67,178978.0
2022-02-15 11:45:00,22.67,22.76,22.67,22.73,280904.0,22.67,22.76,22.67,22.73,280904.0
2022-02-15 11:50:00,22.73,22.77,22.7,22.76,153060.0,22.73,22.77,22.7,22.76,153060.0
2022-02-15 11:55:00,22.76,22.76,22.7,22.73,173006.0,22.76,22.76,22.7,22.73,173006.0
2022-02-15 12:00:00,22.73,22.79,22.67,22.7,246917.0,22.73,22.79,22.67,22.7,246917.0
2022-02-15 12:05:00,22.71,22.72,22.65,22.68,284463.0,22.71,22.72,22.65,22.68,284463.0
2022-02-15 12:10:00,22.69,22.71,22.67,22.68,143238.0,22.69,22.71,22.67,22.68,143238.0
2022-02-15 12:15:00,22.69,22.69,22.51,22.52,458476.0,22.69,22.69,22.51,22.52,458476.0
2022-02-15 12:20:00,22.53,22.56,22.5,22.52,203063.0,22.53,22.56,22.5,22.52,203063.0
2022-02-15 12:25:00,22.52,22.57,22.44,22.55,374541.0,22.52,22.57,22.44,22.55,374541.0
2022-02-15 12:30:00,22.55,22.6,22.52,22.54,170004.0,22.55,22.6,22.52,22.54,170004.0
2022-02-15 12:35:00,22.55,22.59,22.52,22.53,127047.0,22.55,22.59,22.52,22.53,127047.0
2022-02-15 12:40:00,22.54,22.56,22.5,22.52,125919.0,22.54,22.56,22.5,22.52,125919.0
2022-02-15 12:45:00,22.53,22.58,22.48,22.48,450404.0,22.53,22.58,22.48,22.48,450404.0
2022-02-15 12:50:00,22.48,22.54,22.48,22.53,162088.0,22.48,22.54,22.48,22.53,162088.0
2022-02-15 12:55:00,22.53,22.59,22.52,22.59,154141.0,22.53,22.59,22.52,22.59,154141.0
2022-02-15 13:00:00,22.58,22.62,22.54,22.6,200741.0,22.58,22.62,22.54,22.6,200741.0
2022-02-15 13:05:00,22.61,22.66,22.6,22.63,188257.0,22.61,22.66,22.6,22.63,188257.0
2022-02-15 13:10:00,22.63,22.66,22.61,22.63,257209.0,22.63,22.66,22.61,22.63,257209.0
2022-02-15 13:15:00,22.64,22.65,22.55,22.56,231549.0,22.64,22.65,22.55,22.56,231549.0
2022-02-15 13:20:00,22.56,22.63,22.56,22.6,246644.0,22.56,22.63,22.56,22.6,246644.0
2022-02-15 13:25:00,22.61,22.67,22.6,22.65,114365.0,22.61,22.67,22.6,22.65,114365.0
2022-02-15 13:30:00,22.66,22.72,22.65,22.71,210665.0,22.66,22.72,22.65,22.71,210665.0
2022-02-15 13:35:00,22.71,22.72,22.66,22.68,106761.0,22.71,22.72,22.66,22.68,106761.0
2022-02-15 13:40:00,22.68,22.73,22.66,22.68,185508.0,22.68,22.73,22.66,22.68,185508.0
2022-02-15 13:45:00,22.67,22.72,22.67,22.71,77594.0,22.67,22.72,22.67,22.71,77594.0
2022-02-15 13:50:00,22.71,22.73,22.68,22.71,145191.0,22.71,22.73,22.68,22.71,145191.0
2022-02-15 13:55:00,22.71,22.75,22.7,22.73,135724.0,22.71,22.75,22.7,22.73,135724.0
2022-02-15 14:00:00,22.73,22.77,22.72,22.75,157856.0,22.73,22.77,22.72,22.75,157856.0
2022-02-15 14:05:00,22.75,22.75,22.65,22.68,223204.0,22.75,22.75,22.65,22.68,223204.0
2022-02-15 14:10:00,22.68,22.72,22.65,22.71,174428.0,22.68,22.72,22.65,22.71,174428.0
2022-02-15 14:15:00,22.72,22.73,22.69,22.7,112602.0,22.72,22.73,22.69,22.7,112602.0
2022-02-15 14:20:00,22.7,22.75,22.68,22.7,142529.0,22.7,22.75,22.68,22.7,142529.0
2022-02-15 14:25:00,22.7,22.71,22.67,22.7,159308.0,22.7,22.71,22.67,22.7,159308.0
2022-02-15 14:30:00,22.7,22.71,22.62,22.62,215322.0,22.7,22.71,22.62,22.62,215322.0
2022-02-15 14:35:00,22.63,22.67,22.62,22.63,157174.0,22.63,22.67,22.62,22.63,157174.0
2022-02-15 14:40:00,22.64,22.68,22.59,22.68,135592.0,22.64,22.68,22.59,22.68,135592.0
2022-02-15 14:45:00,22.67,22.69,22.64,22.67,160780.0,22.67,22.69,22.64,22.67,160780.0
2022-02-15 14:50:00,22.66,22.7,22.64,22.68,158509.0,22.66,22.7,22.64,22.68,158509.0
2022-02-15 14:55:00,22.67,22.69,22.64,22.67,90386.0,22.67,22.69,22.64,22.67,90386.0
2022-02-15 15:00:00,22.66,22.69,22.64,22.67,130635.0,22.66,22.69,22.64,22.67,130635.0
2022-02-15 15:05:00,22.67,22.7,22.65,22.67,124105.0,22.67,22.7,22.65,22.67,124105.0
2022-02-15 15:10:00,22.67,22.7,22.65,22.68,108449.0,22.67,22.7,22.65,22.68,108449.0
2022-02-15 15:15:00,22.68,22.69,22.64,22.65,201801.0,22.68,22.69,22.64,22.65,201801.0
2022-02-15 15:20:00,22.65,22.68,22.63,22.65,141080.0,22.65,22.68,22.63,22.65,141080.0
2022-02-15 15:25:00,22.65,22.67,22.64,22.66,127948.0,22.65,22.67,22.64,22.66,127948.0
2022-02-15 15:30:00,22.66,22.68,22.61,22.61,382508.0,22.66,22.68,22.61,22.61,382508.0
2022-02-15 15:35:00,22.62,22.66,22.6,22.64,371383.0,22.62,22.66,22.6,22.64,371383.0
2022-02-15 15:40:00,22.64,22.73,22.61,22.73,439622.0,22.64,22.73,22.61,22.73,439622.0
2022-02-15 15:45:00,22.73,22.74,22.67,22.7,416854.0,22.73,22.74,22.67,22.7,416854.0
2022-02-15 15:50:00,22.7,22.81,22.69,22.76,771057.0,22.7,22.81,22.69,22.76,771057.0
2022-02-15 15:55:00,22.76,22.78,22.73,22.78,1038705.0,22.76,22.78,22.73,22.78,1038705.0
2022-02-16 09:30:00,22.78,23.25,22.62,23.21,1863945.0,22.78,23.25,22.62,23.21,1863945.0
2022-02-16 09:35:00,23.21,23.22,22.82,22.84,1153031.0,23.21,23.22,22.82,22.84,1153031.0
2022-02-16 09:40:00,22.84,22.93,22.74,22.81,763898.0,22.84,22.93,22.74,22.81,763898.0
2022-02-16 09:45:00,22.81,23.13,22.81,23.12,969509.0,22.81,23.13,22.81,23.12,969509.0
2022-02-16 09:50:00,23.11,23.11,22.83,22.95,634247.0,23.11,23.11,22.83,22.95,634247.0
2022-02-16 09:55:00,22.95,23.13,22.92,23.05,574285.0,22.95,23.13,22.92,23.05,574285.0
2022-02-16 10:00:00,23.04,23.15,22.94,23.06,539611.0,23.04,23.15,22.94,23.06,539611.0
2022-02-16 10:05:00,23.06,23.23,22.99,23.14,490194.0,23.06,23.23,22.99,23.14,490194.0
2022-02-16 10:10:00,23.13,23.2,23.0,23.02,337210.0,23.13,23.2,23.0,23.02,337210.0
2022-02-16 10:15:00,23.02,23.13,23.0,23.09,484569.0,23.02,23.13,23.0,23.09,484569.0
2022-02-16 10:20:00,23.09,23.11,23.0,23.1,322651.0,23.09,23.11,23.0,23.1,322651.0
2022-02-16 10:25:00,23.11,23.21,23.1,23.19,438253.0,23.11,23.21,23.1,23.19,438253.0
2022-02-16 10:30:00,23.18,23.23,23.13,23.22,328995.0,23.18,23.23,23.13,23.22,328995.0
2022-02-16 10:35:00,23.22,23.33,23.22,23.3,654141.0,23.22,23.33,23.22,23.3,654141.0
2022-02-16 10:40:00,23.3,23.41,23.26,23.41,593491.0,23.3,23.41,23.26,23.41,593491.0
2022-02-16 10:45:00,23.4,23.47,23.38,23.45,556365.0,23.4,23.47,23.38,23.45,556365.0
2022-02-16 10:50:00,23.45,23.58,23.44,23.58,688113.0,23.45,23.58,23.44,23.58,688113.0
2022-02-16 10:55:00,23.57,23.6,23.36,23.44,753610.0,23.57,23.6,23.36,23.44,753610.0
2022-02-16 11:00:00,23.45,23.46,23.37,23.4,401045.0,23.45,23.46,23.37,23.4,401045.0
2022-02-16 11:05:00,23.39,23.49,23.34,23.47,404611.0,23.39,23.49,23.34,23.47,404611.0
2022-02-16 11:10:00,23.46,23.48,23.42,23.48,415397.0,23.46,23.48,23.42,23.48,415397.0
2022-02-16 11:15:00,23.48,23.6,23.46,23.52,742620.0,23.48,23.6,23.46,23.52,742620.0
2022-02-16 11:20:00,23.51,23.64,23.51,23.62,731940.0,23.51,23.64,23.51,23.62,731940.0
2022-02-16 11:25:00,23.61,23.64,23.53,23.59,503818.0,23.61,23.64,23.53,23.59,503818.0
2022-02-16 11:30:00,23.59,23.59,23.52,23.55,354751.0,23.59,23.59,23.52,23.55,354751.0
2022-02-16 11:35:00,23.55,23.61,23.5,23.53,567499.0,23.55,23.61,23.5,23.53,567499.0
2022-02-16 11:40:00,23.52,23.53,23.46,23.51,335360.0,23.52,23.53,23.46,23.51,335360.0
2022-02-16 11:45:00,23.51,23.53,23.45,23.48,261381.0,23.51,23.53,23.45,23.48,261381.0
2022-02-16 11:50:00,23.48,23.52,23.41,23.44,476170.0,23.48,23.52,23.41,23.44,476170.0
2022-02-16 11:55:00,23.44,23.49,23.43,23.47,274751.0,23.44,23.49,23.43,23.47,274751.0
2022-02-16 12:00:00,23.46,23.47,23.36,23.38,297416.0,23.46,23.47,23.36,23.38,297416.0
2022-02-16 12:05:00,23.37,23.4,23.33,23.4,399143.0,23.37,23.4,23.33,23.4,399143.0
2022-02-16 12:10:00,23.39,23.43,23.38,23.4,214513.0,23.39,23.43,23.38,23.4,214513.0
2022-02-16 12:15:00,23.4,23.41,23.31,23.38,368816.0,23.4,23.41,23.31,23.38,368816.0
2022-02-16 12:20:00,23.38,23.39,23.29,23.3,210339.0,23.38,23.39,23.29,23.3,210339.0
2022-02-16 12:25:00,23.3,23.31,23.22,23.24,300705.0,23.3,23.31,23.22,23.24,300705.0
2022-02-16 12:30:00,23.23,23.24,23.08,23.11,439071.0,23.23,23.24,23.08,23.11,439071.0
2022-02-16 12:35:00,23.1,23.21,23.06,23.21,379435.0,23.1,23.21,23.06,23.21,379435.0
2022-02-16 12:40:00,23.2,23.25,23.18,23.23,234638.0,23.2,23.25,23.18,23.23,234638.0
2022-02-16 12:45:00,23.23,23.24,23.18,23.21,203997.0,23.23,23.24,23.18,23.21,203997.0
2022-02-16 12:50:00,23.22,23.24,23.18,23.21,180464.0,23.22,23.24,23.18,23.21,180464.0
2022-02-16 12:55:00,23.2,23.22,23.16,23.17,168271.0,23.2,23.22,23.16,23.17,168271.0
2022-02-16 13:00:00,23.17,23.2,23.12,23.13,197047.0,23.17,23.2,23.12,23.13,197047.0
2022-02-16 13:05:00,23.13,23.2,23.12,23.19,145472.0,23.13,23.2,23.12,23.19,145472.0
2022-02-16 13:10:00,23.19,23.23,23.17,23.23,168449.0,23.19,23.23,23.17,23.23,168449.0
2022-02-16 13:15:00,23.23,23.24,23.19,23.24,223128.0,23.23,23.24,23.19,23.24,223128.0
2022-02-16 13:20:00,23.24,23.29,23.23,23.26,200562.0,23.24,23.29,23.23,23.26,200562.0
2022-02-16 13:25:00,23.25,23.26,23.2,23.21,195159.0,23.25,23.26,23.2,23.21,195159.0
2022-02-16 13:30:00,23.2,23.2,23.13,23.15,193334.0,23.2,23.2,23.13,23.15,193334.0
2022-02-16 13:35:00,23.16,23.2,23.13,23.18,140364.0,23.16,23.2,23.13,23.18,140364.0
2022-02-16 13:40:00,23.17,23.18,23.1,23.11,204585.0,23.17,23.18,23.1,23.11,204585.0
2022-02-16 13:45:00,23.1,23.18,23.09,23.15,171218.0,23.1,23.18,23.09,23.15,171218.0
2022-02-16 13:50:00,23.15,23.23,23.15,23.23,184894.0,23.15,23.23,23.15,23.23,184894.0
2022-02-16 13:55:00,23.23,23.24,23.14,23.23,244148.0,23.23,23.24,23.14,23.23,244148.0
2022-02-16 14:00:00,23.23,23.36,22.99,23.18,853555.0,23.23,23.36,22.99,23.18,853555.0
2022-02-16 14:05:00,23.19,23.31,23.13,23.26,439299.0,23.19,23.31,23.13,23.26,439299.0
2022-02-16 14:10:00,23.25,23.31,23.2,23.27,491409.0,23.25,23.31,23.2,23.27,491409.0
2022-02-16 14:15:00,23.27,23.43,23.27,23.39,501463.0,23.27,23.43,23.27,23.39,501463.0
2022-02-16 14:20:00,23.4,23.53,23.38,23.5,760813.0,23.4,23.53,23.38,23.5,760813.0
2022-02-16 14:25:00,23.51,23.63,23.46,23.63,1446028.0,23.51,23.63,23.46,23.63,1446028.0
2022-02-16 14:30:00,23.63,23.64,23.53,23.54,475534.0,23.63,23.64,23.53,23.54,475534.0
2022-02-16 14:35:00,23.54,23.56,23.42,23.46,336382.0,23.54,23.56,23.42,23.46,336382.0
2022-02-16 14:40:00,23.45,23.47,23.37,23.41,273402.0,23.45,23.47,23.37,23.41,273402.0
2022-02-16 14:45:00,23.41,23.44,23.36,23.36,157150.0,23.41,23.44,23.36,23.36,157150.0
2022-02-16 14:50:00,23.37,23.4,23.34,23.35,356321.0,23.37,23.4,23.34,23.35,356321.0
2022-02-16 14:55:00,23.36,23.46,23.35,23.44,294539.0,23.36,23.46,23.35,23.44,294539.0
2022-02-16 15:00:00,23.45,23.52,23.38,23.5,378104.0,23.45,23.52,23.38,23.5,378104.0
2022-02-16 15:05:00,23.5,23.51,23.45,23.48,202292.0,23.5,23.51,23.45,23.48,202292.0
2022-02-16 15:10:00,23.48,23.49,23.38,23.42,273042.0,23.48,23.49,23.38,23.42,273042.0
2022-02-16 15:15:00,23.42,23.43,23.36,23.42,249615.0,23.42,23.43,23.36,23.42,249615.0
2022-02-16 15:20:00,23.41,23.42,23.35,23.38,290798.0,23.41,23.42,23.35,23.38,290798.0
2022-02-16 15:25:00,23.38,23.4,23.34,23.38,226561.0,23.38,23.4,23.34,23.38,226561.0
2022-02-16 15:30:00,23.38,23.4,23.3,23.34,300221.0,23.38,23.4,23.3,23.34,300221.0
2022-02-16 15:35:00,23.34,23.36,23.31,23.36,227510.0,23.34,23.36,23.31,23.36,227510.0
2022-02-16 15:40:00,23.36,23.37,23.28,23.3,254643.0,23.36,23.37,23.28,23.3,254643.0
2022-02-16 15:45:00,23.3,23.31,23.25,23.3,665546.0,23.3,23.31,23.25,23.3,665546.0
2022-02-16 15:50:00,23.29,23.34,23.28,23.31,697949.0,23.29,23.34,23.28,23.31,697949.0
2022-02-16 15:55:00,23.31,23.34,23.3,23.3,1628917.0,23.31,23.34,23.3,23.3,1628917.0
2022-02-17 09:30:00,22.9,23.07,22.8,22.89,1260543.0,22.9,23.07,22.8,22.89,1260543.0
2022-02-17 09:35:00,22.89,23.09,22.8,23.08,747815.0,22.89,23.09,22.8,23.08,747815.0
2022-02-17 09:40:00,23.09,23.18,23.01,23.13,775933.0,23.09,23.18,23.01,23.13,775933.0
2022-02-17 09:45:00,23.14,23.14,22.86,22.93,506165.0,23.14,23.14,22.86,22.93,506165.0
2022-02-17 09:50:00,22.93,22.94,22.77,22.79,494351.0,22.93,22.94,22.77,22.79,494351.0
2022-02-17 09:55:00,22.8,22.86,22.67,22.69,503914.0,22.8,22.86,22.67,22.69,503914.0
2022-02-17 10:00:00,22.7,22.85,22.68,22.84,324160.0,22.7,22.85,22.68,22.84,324160.0
2022-02-17 10:05:00,22.84,22.89,22.79,22.83,373062.0,22.84,22.89,22.79,22.83,373062.0
2022-02-17 10:10:00,22.83,22.84,22.69,22.78,324791.0,22.83,22.84,22.69,22.78,324791.0
2022-02-17 10:15:00,22.77,22.92,22.77,22.82,371519.0,22.77,22.92,22.77,22.82,371519.0
2022-02-17 10:20:00,22.82,22.82,22.69,22.72,305253.0,22.82,22.82,22.69,22.72,305253.0
2022-02-17 10:25:00,22.72,22.74,22.66,22.7,320535.0,22.72,22.74,22.66,22.7,320535.0
2022-02-17 10:30:00,22.7,22.78,22.66,22.76,286833.0,22.7,22.78,22.66,22.76,286833.0
2022-02-17 10:35:00,22.75,22.77,22.68,22.71,247947.0,22.75,22.77,22.68,22.71,247947.0
2022-02-17 10:40:00,22.72,22.74,22.68,22.68,185623.0,22.72,22.74,22.68,22.68,185623.0
2022-02-17 10:45:00,22.68,22.74,22.55,22.59,593483.0,22.68,22.74,22.55,22.59,593483.0
2022-02-17 10:50:00,22.59,22.64,22.56,22.6,316244.0,22.59,22.64,22.56,22.6,316244.0
2022-02-17 10:55:00,22.59,22.65,22.56,22.63,328822.0,22.59,22.65,22.56,22.63,328822.0
2022-02-17 11:00:00,22.64,22.71,22.58,22.67,336618.0,22.64,22.71,22.58,22.67,336618.0
2022-02-17 11:05:00,22.68,22.75,22.68,22.75,300118.0,22.68,22.75,22.68,22.75,300118.0
2022-02-17 11:10:00,22.74,22.84,22.72,22.84,245105.0,22.74,22.84,22.72,22.84,245105.0
2022-02-17 11:15:00,22.84,22.85,22.77,22.83,174309.0,22.84,22.85,22.77,22.83,174309.0
2022-02-17 11:20:00,22.83,22.87,22.78,22.8,214837.0,22.83,22.87,22.78,22.8,214837.0
2022-02-17 11:25:00,22.8,22.84,22.77,22.83,197052.0,22.8,22.84,22.77,22.83,197052.0
2022-02-17 11:30:00,22.82,22.83,22.74,22.78,226922.0,22.82,22.83,22.74,22.78,226922.0
2022-02-17 11:35:00,22.78,22.8,22.71,22.73,147484.0,22.78,22.8,22.71,22.73,147484.0
2022-02-17 11:40:00,22.73,22.75,22.7,22.73,87696.0,22.73,22.75,22.7,22.73,87696.0
2022-02-17 11:45:00,22.73,22.77,22.69,22.75,140567.0,22.73,22.77,22.69,22.75,140567.0
2022-02-17 11:50:00,22.74,22.75,22.66,22.69,136706.0,22.74,22.75,22.66,22.69,136706.0
2022-02-17 11:55:00,22.69,22.72,22.65,22.67,134994.0,22.69,22.72,22.65,22.67,134994.0
2022-02-17 12:00:00,22.68,22.71,22.64,22.71,286313.0,22.68,22.71,22.64,22.71,286313.0
2022-02-17 12:05:00,22.7,22.71,22.63,22.67,152808.0,22.7,22.71,22.63,22.67,152808.0
2022-02-17 12:10:00,22.67,22.68,22.63,22.66,143364.0,22.67,22.68,22.63,22.66,143364.0
2022-02-17 12:15:00,22.65,22.71,22.63,22.69,132011.0,22.65,22.71,22.63,22.69,132011.0
2022-02-17 12:20:00,22.68,22.8,22.67,22.8,244784.0,22.68,22.8,22.67,22.8,244784.0
2022-02-17 12:25:00,22.8,22.83,22.79,22.79,143587.0,22.8,22.83,22.79,22.79,143587.0
2022-02-17 12:30:00,22.79,22.82,22.77,22.8,114232.0,22.79,22.82,22.77,22.8,114232.0
2022-02-17 12:35:00,22.8,22.83,22.78,22.82,226446.0,22.8,22.83,22.78,22.82,226446.0
2022-02-17 12:40:00,22.82,22.82,22.75,22.76,64726.0,22.82,22.82,22.75,22.76,64726.0
2022-02-17 12:45:00,22.76,22.78,22.7,22.73,155829.0,22.76,22.78,22.7,22.73,155829.0
2022-02-17 12:50:00,22.72,22.77,22.71,22.75,97850.0,22.72,22.77,22.71,22.75,97850.0
2022-02-17 12:55:00,22.74,22.78,22.73,22.75,75377.0,22.74,22.78,22.73,22.75,75377.0
2022-02-17 13:00:00,22.74,22.75,22.68,22.69,120873.0,22.74,22.75,22.68,22.69,120873.0
2022-02-17 13:05:00,22.69,22.73,22.67,22.69,109500.0,22.69,22.73,22.67,22.69,109500.0
2022-02-17 13:10:00,22.69,22.69,22.59,22.6,250355.0,22.69,22.69,22.59,22.6,250355.0
2022-02-17 13:15:00,22.59,22.63,22.57,22.58,199264.0,22.59,22.63,22.57,22.58,199264.0
2022-02-17 13:20:00,22.58,22.58,22.53,22.55,177699.0,22.58,22.58,22.53,22.55,177699.0
2022-02-17 13:25:00,22.55,22.56,22.53,22.54,144766.0,22.55,22.56,22.53,22.54,144766.0
2022-02-17 13:30:00,22.54,22.59,22.51,22.59,235803.0,22.54,22.59,22.51,22.59,235803.0
2022-02-17 13:35:00,22.59,22.59,22.52,22.53,131943.0,22.59,22.59,22.52,22.53,131943.0
2022-02-17 13:40:00,22.53,22.56,22.48,22.53,343763.0,22.53,22.56,22.48,22.53,343763.0
2022-02-17 13:45:00,22.54,22.58,22.52,22.56,128821.0,22.54,22.58,22.52,22.56,128821.0
2022-02-17 13:50:00,22.56,22.6,22.54,22.59,108268.0,22.56,22.6,22.54,22.59,108268.0
2022-02-17 13:55:00,22.58,22.6,22.55,22.6,154135.0,22.58,22.6,22.55,22.6,154135.0
2022-02-17 14:00:00,22.6,22.6,22.51,22.52,118734.0,22.6,22.6,22.51,22.52,118734.0
2022-02-17 14:05:00,22.51,22.52,22.47,22.48,206157.0,22.51,22.52,22.47,22.48,206157.0
2022-02-17 14:10:00,22.48,22.49,22.43,22.46,241245.0,22.48,22.49,22.43,22.46,241245.0
2022-02-17 14:15:00,22.46,22.49,22.44,22.48,146491.0,22.46,22.49,22.44,22.48,146491.0
2022-02-17 14:20:00,22.48,22.48,22.39,22.4,274566.0,22.48,22.48,22.39,22.4,274566.0
2022-02-17 14:25:00,22.4,22.44,22.38,22.42,196344.0,22.4,22.44,22.38,22.42,196344.0
2022-02-17 14:30:00,22.42,22.43,22.36,22.38,216910.0,22.42,22.43,22.36,22.38,216910.0
2022-02-17 14:35:00,22.38,22.4,22.35,22.38,228447.0,22.38,22.4,22.35,22.38,228447.0
2022-02-17 14:40:00,22.39,22.41,22.36,22.36,108730.0,22.39,22.41,22.36,22.36,108730.0
2022-02-17 14:45:00,22.37,22.42,22.35,22.41,189204.0,22.37,22.42,22.35,22.41,189204.0
2022-02-17 14:50:00,22.41,22.42,22.34,22.36,157445.0,22.41,22.42,22.34,22.36,157445.0
2022-02-17 14:55:00,22.36,22.38,22.33,22.34,124080.0,22.36,22.38,22.33,22.34,124080.0
2022-02-17 15:00:00,22.33,22.38,22.3,22.3,183412.0,22.33,22.38,22.3,22.3,183412.0
2022-02-17 15:05:00,22.31,22.34,22.29,22.29,203138.0,22.31,22.34,22.29,22.29,203138.0
2022-02-17 15:10:00,22.3,22.34,22.27,22.33,327153.0,22.3,22.34,22.27,22.33,327153.0
2022-02-17 15:15:00,22.32,22.39,22.3,22.38,362475.0,22.32,22.39,22.3,22.38,362475.0
2022-02-17 15:20:00,22.38,22.42,22.37,22.4,276775.0,22.38,22.42,22.37,22.4,276775.0
2022-02-17 15:25:00,22.4,22.44,22.4,22.41,348513.0,22.4,22.44,22.4,22.41,348513.0
2022-02-17 15:30:00,22.41,22.44,22.35,22.38,414357.0,22.41,22.44,22.35,22.38,414357.0
2022-02-17 15:35:00,22.38,22.51,22.37,22.5,452400.0,22.38,22.51,22.37,22.5,452400.0
2022-02-17 15:40:00,22.5,22.52,22.47,22.51,385602.0,22.5,22.52,22.47,22.51,385602.0
2022-02-17 15:45:00,22.51,22.54,22.49,22.52,491361.0,22.51,22.54,22.49,22.52,491361.0
2022-02-17 15:50:00,22.52,22.53,22.41,22.45,786109.0,22.52,22.53,22.41,22.45,786109.0
2022-02-17 15:55:00,22.46,22.5,22.41,22.43,987299.0,22.46,22.5,22.41,22.43,987299.0
2022-02-18 09:30:00,22.42,22.56,22.3,22.39,897573.0,22.42,22.56,22.3,22.39,897573.0
2022-02-18 09:35:00,22.38,22.46,22.24,22.41,791434.0,22.38,22.46,22.24,22.41,791434.0
2022-02-18 09:40:00,22.42,22.47,22.22,22.27,633931.0,22.42,22.47,22.22,22.27,633931.0
2022-02-18 09:45:00,22.25,22.51,22.19,22.49,810588.0,22.25,22.51,22.19,22.49,810588.0
2022-02-18 09:50:00,22.5,22.74,22.5,22.73,625753.0,22.5,22.74,22.5,22.73,625753.0
2022-02-18 09:55:00,22.73,22.77,22.55,22.62,511231.0,22.73,22.77,22.55,22.62,511231.0
2022-02-18 10:00:00,22.62,22.62,22.51,22.62,411467.0,22.62,22.62,22.51,22.62,411467.0
2022-02-18 10:05:00,22.62,22.65,22.47,22.54,262021.0,22.62,22.65,22.47,22.54,262021.0
2022-02-18 10:10:00,22.54,22.64,22.53,22.64,216423.0,22.54,22.64,22.53,22.64,216423.0
2022-02-18 10:15:00,22.63,22.69,22.47,22.49,242760.0,22.63,22.69,22.47,22.49,242760.0
2022-02-18 10:20:00,22.48,22.53,22.38,22.42,246763.0,22.48,22.53,22.38,22.42,246763.0
2022-02-18 10:25:00,22.42,22.43,22.32,22.33,246352.0,22.42,22.43,22.32,22.33,246352.0
2022-02-18 10:30:00,22.34,22.34,22.21,22.27,387734.0,22.34,22.34,22.21,22.27,387734.0
2022-02-18 10:35:00,22.26,22.3,22.21,22.23,324559.0,22.26,22.3,22.21,22.23,324559.0
2022-02-18 10:40:00,22.23,22.25,22.15,22.23,300982.0,22.23,22.25,22.15,22.23,300982.0
2022-02-18 10:45:00,22.23,22.25,22.11,22.16,379491.0,22.23,22.25,22.11,22.16,379491.0
2022-02-18 10:50:00,22.17,22.22,22.14,22.18,258461.0,22.17,22.22,22.14,22.18,258461.0
2022-02-18 10:55:00,22.18,22.21,22.12,22.17,299333.0,22.18,22.21,22.12,22.17,299333.0
2022-02-18 11:00:00,22.17,22.18,21.98,22.0,684921.0,22.17,22.18,21.98,22.0,684921.0
2022-02-18 11:05:00,22.0,22.1,21.98,22.04,248969.0,22.0,22.1,21.98,22.04,248969.0
2022-02-18 11:10:00,22.05,22.11,22.01,22.07,344650.0,22.05,22.11,22.01,22.07,344650.0
2022-02-18 11:15:00,22.08,22.18,22.05,22.16,343612.0,22.08,22.18,22.05,22.16,343612.0
2022-02-18 11:20:00,22.17,22.2,22.11,22.13,233470.0,22.17,22.2,22.11,22.13,233470.0
2022-02-18 11:25:00,22.13,22.19,22.09,22.1,212135.0,22.13,22.19,22.09,22.1,212135.0
2022-02-18 11:30:00,22.11,22.15,22.05,22.09,175964.0,22.11,22.15,22.05,22.09,175964.0
2022-02-18 11:35:00,22.09,22.16,22.06,22.14,226214.0,22.09,22.16,22.06,22.14,226214.0
2022-02-18 11:40:00,22.14,22.18,22.12,22.16,200279.0,22.14,22.18,22.12,22.16,200279.0
2022-02-18 11:45:00,22.16,22.2,22.13,22.15,169223.0,22.16,22.2,22.13,22.15,169223.0
2022-02-18 11:50:00,22.16,22.16,22.09,22.11,180699.0,22.16,22.16,22.09,22.11,180699.0
2022-02-18 11:55:00,22.1,22.12,22.01,22.05,223889.0,22.1,22.12,22.01,22.05,223889.0
2022-02-18 12:00:00,22.06,22.1,22.03,22.04,187104.0,22.06,22.1,22.03,22.04,187104.0
2022-02-18 12:05:00,22.04,22.15,22.03,22.15,211095.0,22.04,22.15,22.03,22.15,211095.0
2022-02-18 12:10:00,22.15,22.18,22.09,22.11,166285.0,22.15,22.18,22.09,22.11,166285.0
2022-02-18 12:15:00,22.1,22.24,22.08,22.19,231296.0,22.1,22.24,22.08,22.19,231296.0
2022-02-18 12:20:00,22.18,22.24,22.17,22.18,136364.0,22.18,22.24,22.17,22.18,136364.0
2022-02-18 12:25:00,22.17,22.23,22.14,22.15,179240.0,22.17,22.23,22.14,22.15,179240.0
2022-02-18 12:30:00,22.16,22.25,22.08,22.16,213885.0,22.16,22.25,22.08,22.16,213885.0
2022-02-18 12:35:00,22.17,22.18,22.07,22.08,224740.0,22.17,22.18,22.07,22.08,224740.0
2022-02-18 12:40:00,22.08,22.13,22.06,22.07,216878.0,22.08,22.13,22.06,22.07,216878.0
2022-02-18 12:45:00,22.07,22.08,22.02,22.05,160734.0,22.07,22.08,22.02,22.05,160734.0
2022-02-18 12:50:00,22.04,22.08,22.02,22.05,91989.0,22.04,22.08,22.02,22.05,91989.0
2022-02-18 12:55:00,22.05,22.1,22.04,22.09,118934.0,22.05,22.1,22.04,22.09,118934.0
2022-02-18 13:00:00,22.09,22.14,22.09,22.11,158118.0,22.09,22.14,22.09,22.11,158118.0
2022-02-18 13:05:00,22.11,22.12,22.07,22.07,99539.0,22.11,22.12,22.07,22.07,99539.0
2022-02-18 13:10:00,22.07,22.08,21.99,22.01,194460.0,22.07,22.08,21.99,22.01,194460.0
2022-02-18 13:15:00,22.0,22.03,21.96,21.98,187256.0,22.0,22.03,21.96,21.98,187256.0
2022-02-18 13:20:00,21.98,22.1,21.96,22.1,237383.0,21.98,22.1,21.96,22.1,237383.0
2022-02-18 13:25:00,22.1,22.1,22.0,22.04,177959.0,22.1,22.1,22.0,22.04,177959.0
2022-02-18 13:30:00,22.04,22.07,22.02,22.05,144058.0,22.04,22.07,22.02,22.05,144058.0
2022-02-18 13:35:00,22.05,22.1,22.03,22.09,139761.0,22.05,22.1,22.03,22.09,139761.0
2022-02-18 13:40:00,22.1,22.13,22.08,22.13,150967.0,22.1,22.13,22.08,22.13,150967.0
2022-02-18 13:45:00,22.12,22.18,22.12,22.17,152131.0,22.12,22.18,22.12,22.17,152131.0
2022-02-18 13:50:00,22.17,22.23,22.16,22.21,233443.0,22.17,22.23,22.16,22.21,233443.0
2022-02-18 13:55:00,22.21,22.21,22.15,22.17,127054.0,22.21,22.21,22.15,22.17,127054.0
2022-02-18 14:00:00,22.16,22.21,22.13,22.19,166546.0,22.16,22.21,22.13,22.19,166546.0
2022-02-18 14:05:00,22.2,22.22,22.16,22.17,153935.0,22.2,22.22,22.16,22.17,153935.0
2022-02-18 14:10:00,22.16,22.2,22.15,22.2,176685.0,22.16,22.2,22.15,22.2,176685.0
2022-02-18 14:15:00,22.19,22.28,22.19,22.28,210325.0,22.19,22.28,22.19,22.28,210325.0
2022-02-18 14:20:00,22.28,22.34,22.27,22.33,205642.0,22.28,22.34,22.27,22.33,205642.0
2022-02-18 14:25:00,22.35,22.4,22.32,22.39,177518.0,22.35,22.4,22.32,22.39,177518.0
2022-02-18 14:30:00,22.39,22.48,22.38,22.43,336048.0,22.39,22.48,22.38,22.43,336048.0
2022-02-18 14:35:00,22.43,22.43,22.32,22.33,229481.0,22.43,22.43,22.32,22.33,229481.0
2022-02-18 14:40:00,22.34,22.35,22.3,22.3,215686.0,22.34,22.35,22.3,22.3,215686.0
2022-02-18 14:45:00,22.31,22.32,22.26,22.26,194348.0,22.31,22.32,22.26,22.26,194348.0
2022-02-18 14:50:00,22.27,22.39,22.24,22.38,315983.0,22.27,22.39,22.24,22.38,315983.0
2022-02-18 14:55:00,22.38,22.43,22.35,22.41,327830.0,22.38,22.43,22.35,22.41,327830.0
2022-02-18 15:00:00,22.41,22.47,22.33,22.35,279159.0,22.41,22.47,22.33,22.35,279159.0
2022-02-18 15:05:00,22.35,22.38,22.24,22.3,190698.0,22.35,22.38,22.24,22.3,190698.0
2022-02-18 15:10:00,22.3,22.36,22.27,22.29,239734.0,22.3,22.36,22.27,22.29,239734.0
2022-02-18 15:15:00,22.29,22.31,22.25,22.26,243005.0,22.29,22.31,22.25,22.26,243005.0
2022-02-18 15:20:00,22.25,22.29,22.21,22.24,199861.0,22.25,22.29,22.21,22.24,199861.0
2022-02-18 15:25:00,22.23,22.26,22.2,22.21,175449.0,22.23,22.26,22.2,22.21,175449.0
2022-02-18 15:30:00,22.21,22.21,22.1,22.13,307073.0,22.21,22.21,22.1,22.13,307073.0
2022-02-18 15:35:00,22.13,22.18,22.11,22.16,273710.0,22.13,22.18,22.11,22.16,273710.0
2022-02-18 15:40:00,22.17,22.28,22.16,22.28,320627.0,22.17,22.28,22.16,22.28,320627.0
2022-02-18 15:45:00,22.28,22.32,22.21,22.28,668652.0,22.28,22.32,22.21,22.28,668652.0
2022-02-18 15:50:00,22.27,22.27,22.16,22.17,609936.0,22.27,22.27,22.16,22.17,609936.0
2022-02-18 15:55:00,22.17,22.2,22.15,22.18,962749.0,22.17,22.2,22.15,22.18,962749.0
2022-02-22 09:30:00,21.54,21.69,21.46,21.59,1746344.0,21.54,21.69,21.46,21.59,1746344.0
2022-02-22 09:35:00,21.58,21.66,21.43,21.57,807953.0,21.58,21.66,21.43,21.57,807953.0
2022-02-22 09:40:00,21.57,21.83,21.52,21.79,916249.0,21.57,21.83,21.52,21.79,916249.0
2022-02-22 09:45:00,21.79,21.94,21.75,21.92,789696.0,21.79,21.94,21.75,21.92,789696.0
2022-02-22 09:50:00,21.91,22.01,21.8,21.99,625548.0,21.91,22.01,21.8,21.99,625548.0
2022-02-22 09:55:00,21.98,21.98,21.82,21.9,504796.0,21.98,21.98,21.82,21.9,504796.0
2022-02-22 10:00:00,21.89,21.93,21.66,21.89,590628.0,21.89,21.93,21.66,21.89,590628.0
2022-02-22 10:05:00,21.9,21.96,21.74,21.92,370240.0,21.9,21.96,21.74,21.92,370240.0
2022-02-22 10:10:00,21.92,22.09,21.8,22.07,439333.0,21.92,22.09,21.8,22.07,439333.0
2022-02-22 10:15:00,22.08,22.13,22.03,22.1,405811.0,22.08,22.13,22.03,22.1,405811.0
2022-02-22 10:20:00,22.08,22.19,22.02,22.03,462270.0,22.08,22.19,22.02,22.03,462270.0
2022-02-22 10:25:00,22.04,22.1,21.99,22.07,440062.0,22.04,22.1,21.99,22.07,440062.0
2022-02-22 10:30:00,22.07,22.07,21.91,22.03,469434.0,22.07,22.07,21.91,22.03,469434.0
2022-02-22 10:35:00,22.02,22.05,21.94,21.95,341998.0,22.02,22.05,21.94,21.95,341998.0
2022-02-22 10:40:00,21.94,22.07,21.93,22.04,382207.0,21.94,22.07,21.93,22.04,382207.0
2022-02-22 10:45:00,22.04,22.11,21.97,22.08,286419.0,22.04,22.11,21.97,22.08,286419.0
2022-02-22 10:50:00,22.08,22.08,21.95,21.99,341206.0,22.08,22.08,21.95,21.99,341206.0
2022-02-22 10:55:00,21.99,21.99,21.86,21.9,614274.0,21.99,21.99,21.86,21.9,614274.0
2022-02-22 11:00:00,21.9,21.95,21.86,21.91,402058.0,21.9,21.95,21.86,21.91,402058.0
2022-02-22 11:05:00,21.91,21.95,21.78,21.78,351293.0,21.91,21.95,21.78,21.78,351293.0
2022-02-22 11:10:00,21.78,21.86,21.77,21.79,334887.0,21.78,21.86,21.77,21.79,334887.0
2022-02-22 11:15:00,21.78,21.8,21.68,21.73,454156.0,21.78,21.8,21.68,21.73,454156.0
2022-02-22 11:20:00,21.73,21.73,21.65,21.71,399962.0,21.73,21.73,21.65,21.71,399962.0
2022-02-22 11:25:00,21.71,21.79,21.68,21.71,408623.0,21.71,21.79,21.68,21.71,408623.0
2022-02-22 11:30:00,21.71,21.83,21.7,21.81,398985.0,21.71,21.83,21.7,21.81,398985.0
2022-02-22 11:35:00,21.81,21.83,21.75,21.8,246469.0,21.81,21.83,21.75,21.8,246469.0
2022-02-22 11:40:00,21.79,21.82,21.75,21.77,238486.0,21.79,21.82,21.75,21.77,238486.0
2022-02-22 11:45:00,21.77,21.78,21.72,21.75,157763.0,21.77,21.78,21.72,21.75,157763.0
2022-02-22 11:50:00,21.74,21.8,21.66,21.68,230782.0,21.74,21.8,21.66,21.68,230782.0
2022-02-22 11:55:00,21.68,21.72,21.65,21.71,199191.0,21.68,21.72,21.65,21.71,199191.0
2022-02-22 12:00:00,21.71,21.77,21.66,21.75,324449.0,21.71,21.77,21.66,21.75,324449.0
2022-02-22 12:05:00,21.75,21.81,21.75,21.81,165762.0,21.75,21.81,21.75,21.81,165762.0
2022-02-22 12:10:00,21.81,21.81,21.66,21.68,228289.0,21.81,21.81,21.66,21.68,228289.0
2022-02-22 12:15:00,21.69,21.69,21.6,21.61,246367.0,21.69,21.69,21.6,21.61,246367.0
2022-02-22 12:20:00,21.61,21.69,21.61,21.67,207124.0,21.61,21.69,21.61,21.67,207124.0
2022-02-22 12:25:00,21.66,21.74,21.62,21.72,203190.0,21.66,21.74,21.62,21.72,203190.0
2022-02-22 12:30:00,21.73,21.79,21.69,21.73,223369.0,21.73,21.79,21.69,21.73,223369.0
2022-02-22 12:35:00,21.74,21.81,21.74,21.76,211264.0,21.74,21.81,21.74,21.76,211264.0
2022-02-22 12:40:00,21.76,21.78,21.74,21.75,106800.0,21.76,21.78,21.74,21.75,106800.0
2022-02-22 12:45:00,21.75,21.77,21.68,21.69,150879.0,21.75,21.77,21.68,21.69,150879.0
2022-02-22 12:50:00,21.7,21.73,21.67,21.7,219945.0,21.7,21.73,21.67,21.7,219945.0
2022-02-22 12:55:00,21.7,21.75,21.69,21.71,131595.0,21.7,21.75,21.69,21.71,131595.0
2022-02-22 13:00:00,21.71,21.75,21.67,21.73,192263.0,21.71,21.75,21.67,21.73,192263.0
2022-02-22 13:05:00,21.73,21.78,21.72,21.75,137153.0,21.73,21.78,21.72,21.75,137153.0
2022-02-22 13:10:00,21.75,21.83,21.74,21.8,195460.0,21.75,21.83,21.74,21.8,195460.0
2022-02-22 13:15:00,21.79,21.8,21.66,21.67,184686.0,21.79,21.8,21.66,21.67,184686.0
2022-02-22 13:20:00,21.67,21.71,21.65,21.69,195070.0,21.67,21.71,21.65,21.69,195070.0
2022-02-22 13:25:00,21.69,21.71,21.67,21.7,170817.0,21.69,21.71,21.67,21.7,170817.0
2022-02-22 13:30:00,21.7,21.77,21.67,21.75,260081.0,21.7,21.77,21.67,21.75,260081.0
2022-02-22 13:35:00,21.75,21.76,21.64,21.64,172766.0,21.75,21.76,21.64,21.64,172766.0
2022-02-22 13:40:00,21.65,21.69,21.57,21.58,248012.0,21.65,21.69,21.57,21.58,248012.0
2022-02-22 13:45:00,21.58,21.59,21.5,21.51,226326.0,21.58,21.59,21.5,21.51,226326.0
2022-02-22 13:50:00,21.51,21.52,21.41,21.41,327785.0,21.51,21.52,21.41,21.41,327785.0
2022-02-22 13:55:00,21.42,21.49,21.41,21.47,208840.0,21.42,21.49,21.41,21.47,208840.0
2022-02-22 14:00:00,21.47,21.48,21.38,21.4,312300.0,21.47,21.48,21.38,21.4,312300.0
2022-02-22 14:05:00,21.41,21.41,21.35,21.39,237888.0,21.41,21.41,21.35,21.39,237888.0
2022-02-22 14:10:00,21.39,21.44,21.36,21.43,271071.0,21.39,21.44,21.36,21.43,271071.0
2022-02-22 14:15:00,21.43,21.48,21.41,21.46,185338.0,21.43,21.48,21.41,21.46,185338.0
2022-02-22 14:20:00,21.47,21.51,21.35,21.38,286584.0,21.47,21.51,21.35,21.38,286584.0
2022-02-22 14:25:00,21.38,21.58,21.38,21.5,557930.0,21.38,21.58,21.38,21.5,557930.0
2022-02-22 14:30:00,21.5,21.61,21.44,21.52,431657.0,21.5,21.61,21.44,21.52,431657.0
2022-02-22 14:35:00,21.52,21.6,21.51,21.53,267062.0,21.52,21.6,21.51,21.53,267062.0
2022-02-22 14:40:00,21.54,21.58,21.47,21.48,237944.0,21.54,21.58,21.47,21.48,237944.0
2022-02-22 14:45:00,21.47,21.66,21.43,21.64,298944.0,21.47,21.66,21.43,21.64,298944.0
2022-02-22 14:50:00,21.65,21.78,21.64,21.75,323704.0,21.65,21.78,21.64,21.75,323704.0
2022-02-22 14:55:00,21.75,21.85,21.75,21.77,305595.0,21.75,21.85,21.75,21.77,305595.0
2022-02-22 15:00:00,21.77,21.91,21.76,21.91,406595.0,21.77,21.91,21.76,21.91,406595.0
2022-02-22 15:05:00,21.91,21.92,21.79,21.8,244435.0,21.91,21.92,21.79,21.8,244435.0
2022-02-22 15:10:00,21.8,21.88,21.8,21.83,266302.0,21.8,21.88,21.8,21.83,266302.0
2022-02-22 15:15:00,21.83,21.89,21.78,21.8,337083.0,21.83,21.89,21.78,21.8,337083.0
2022-02-22 15:20:00,21.8,21.82,21.7,21.72,308243.0,21.8,21.82,21.7,21.72,308243.0
2022-02-22 15:25:00,21.71,21.81,21.7,21.77,299143.0,21.71,21.81,21.7,21.77,299143.0
2022-02-22 15:30:00,21.77,21.77,21.68,21.73,299272.0,21.77,21.77,21.68,21.73,299272.0
2022-02-22 15:35:00,21.74,21.78,21.69,21.75,392510.0,21.74,21.78,21.69,21.75,392510.0
2022-02-22 15:40:00,21.75,21.76,21.62,21.64,421541.0,21.75,21.76,21.62,21.64,421541.0
2022-02-22 15:45:00,21.64,21.64,21.56,21.57,583382.0,21.64,21.64,21.56,21.57,583382.0
2022-02-22 15:50:00,21.57,21.57,21.47,21.5,849364.0,21.57,21.57,21.47,21.5,849364.0
2022-02-22 15:55:00,21.49,21.57,21.48,21.51,1310248.0,21.49,21.57,21.48,21.51,1310248.0
2022-02-23 09:30:00,21.88,21.95,21.76,21.86,1315001.0,21.88,21.95,21.76,21.86,1315001.0
2022-02-23 09:35:00,21.85,22.0,21.75,21.88,891296.0,21.85,22.0,21.75,21.88,891296.0
2022-02-23 09:40:00,21.88,21.94,21.72,21.78,498798.0,21.88,21.94,21.72,21.78,498798.0
2022-02-23 09:45:00,21.78,21.92,21.77,21.79,491574.0,21.78,21.92,21.77,21.79,491574.0
2022-02-23 09:50:00,21.79,21.79,21.6,21.61,452181.0,21.79,21.79,21.6,21.61,452181.0
2022-02-23 09:55:00,21.61,21.65,21.49,21.5,491644.0,21.61,21.65,21.49,21.5,491644.0
2022-02-23 10:00:00,21.5,21.5,21.32,21.35,650689.0,21.5,21.5,21.32,21.35,650689.0
2022-02-23 10:05:00,21.36,21.37,21.19,21.25,629405.0,21.36,21.37,21.19,21.25,629405.0
2022-02-23 10:10:00,21.25,21.3,21.18,21.29,701395.0,21.25,21.3,21.18,21.29,701395.0
2022-02-23 10:15:00,21.3,21.3,21.06,21.12,551362.0,21.3,21.3,21.06,21.12,551362.0
2022-02-23 10:20:00,21.11,21.2,21.02,21.04,459683.0,21.11,21.2,21.02,21.04,459683.0
2022-02-23 10:25:00,21.03,21.07,20.96,21.03,876754.0,21.03,21.07,20.96,21.03,876754.0
2022-02-23 10:30:00,21.03,21.05,20.96,21.04,382883.0,21.03,21.05,20.96,21.04,382883.0
2022-02-23 10:35:00,21.04,21.13,21.03,21.12,464658.0,21.04,21.13,21.03,21.12,464658.0
2022-02-23 10:40:00,21.12,21.13,20.93,20.95,448203.0,21.12,21.13,20.93,20.95,448203.0
2022-02-23 10:45:00,20.95,20.96,20.88,20.89,562120.0,20.95,20.96,20.88,20.89,562120.0
2022-02-23 10:50:00,20.89,20.97,20.86,20.91,504851.0,20.89,20.97,20.86,20.91,504851.0
2022-02-23 10:55:00,20.91,20.99,20.88,20.94,369104.0,20.91,20.99,20.88,20.94,369104.0
2022-02-23 11:00:00,20.93,20.98,20.84,20.87,549144.0,20.93,20.98,20.84,20.87,549144.0
2022-02-23 11:05:00,20.86,20.87,20.76,20.77,386716.0,20.86,20.87,20.76,20.77,386716.0
2022-02-23 11:10:00,20.77,20.85,20.76,20.85,391842.0,20.77,20.85,20.76,20.85,391842.0
2022-02-23 11:15:00,20.85,20.85,20.71,20.79,420896.0,20.85,20.85,20.71,20.79,420896.0
2022-02-23 11:20:00,20.79,20.8,20.71,20.8,309114.0,20.79,20.8,20.71,20.8,309114.0
2022-02-23 11:25:00,20.8,20.86,20.78,20.82,297133.0,20.8,20.86,20.78,20.82,297133.0
2022-02-23 11:30:00,20.82,20.94,20.76,20.85,437988.0,20.82,20.94,20.76,20.85,437988.0
2022-02-23 11:35:00,20.85,20.89,20.82,20.83,324120.0,20.85,20.89,20.82,20.83,324120.0
2022-02-23 11:40:00,20.82,20.88,20.72,20.76,396283.0,20.82,20.88,20.72,20.76,396283.0
2022-02-23 11:45:00,20.76,20.89,20.72,20.87,415161.0,20.76,20.89,20.72,20.87,415161.0
2022-02-23 11:50:00,20.87,20.95,20.84,20.95,233656.0,20.87,20.95,20.84,20.95,233656.0
2022-02-23 11:55:00,20.95,20.98,20.91,20.98,269391.0,20.95,20.98,20.91,20.98,269391.0
2022-02-23 12:00:00,20.98,21.03,20.93,21.02,315445.0,20.98,21.03,20.93,21.02,315445.0
2022-02-23 12:05:00,21.02,21.12,20.98,21.11,292397.0,21.02,21.12,20.98,21.11,292397.0
2022-02-23 12:10:00,21.1,21.13,21.03,21.06,270726.0,21.1,21.13,21.03,21.06,270726.0
2022-02-23 12:15:00,21.06,21.17,21.04,21.16,252924.0,21.06,21.17,21.04,21.16,252924.0
2022-02-23 12:20:00,21.17,21.19,21.11,21.15,218019.0,21.17,21.19,21.11,21.15,218019.0
2022-02-23 12:25:00,21.14,21.16,21.1,21.15,345912.0,21.14,21.16,21.1,21.15,345912.0
2022-02-23 12:30:00,21.14,21.15,21.06,21.07,228509.0,21.14,21.15,21.06,21.07,228509.0
2022-02-23 12:35:00,21.07,21.1,21.03,21.07,233329.0,21.07,21.1,21.03,21.07,233329.0
2022-02-23 12:40:00,21.07,21.09,21.04,21.05,123942.0,21.07,21.09,21.04,21.05,123942.0
2022-02-23 12:45:00,21.05,21.06,21.0,21.01,160170.0,21.05,21.06,21.0,21.01,160170.0
2022-02-23 12:50:00,21.01,21.01,20.91,20.94,237746.0,21.01,21.01,20.91,20.94,237746.0
2022-02-23 12:55:00,20.94,20.95,20.89,20.95,192773.0,20.94,20.95,20.89,20.95,192773.0
2022-02-23 13:00:00,20.94,20.95,20.89,20.9,171503.0,20.94,20.95,20.89,20.9,171503.0
2022-02-23 13:05:00,20.9,20.91,20.82,20.85,211076.0,20.9,20.91,20.82,20.85,211076.0
2022-02-23 13:10:00,20.85,20.86,20.75,20.77,372853.0,20.85,20.86,20.75,20.77,372853.0
2022-02-23 13:15:00,20.77,20.82,20.75,20.8,202592.0,20.77,20.82,20.75,20.8,202592.0
2022-02-23 13:20:00,20.8,20.8,20.71,20.72,271808.0,20.8,20.8,20.71,20.72,271808.0
2022-02-23 13:25:00,20.73,20.76,20.65,20.67,335915.0,20.73,20.76,20.65,20.67,335915.0
2022-02-23 13:30:00,20.67,20.71,20.62,20.64,271407.0,20.67,20.71,20.62,20.64,271407.0
2022-02-23 13:35:00,20.64,20.71,20.62,20.71,258011.0,20.64,20.71,20.62,20.71,258011.0
2022-02-23 13:40:00,20.71,20.71,20.66,20.68,215620.0,20.71,20.71,20.66,20.68,215620.0
2022-02-23 13:45:00,20.68,20.75,20.64,20.72,272643.0,20.68,20.75,20.64,20.72,272643.0
2022-02-23 13:50:00,20.72,20.72,20.54,20.57,303433.0,20.72,20.72,20.54,20.57,303433.0
2022-02-23 13:55:00,20.57,20.59,20.53,20.55,277602.0,20.57,20.59,20.53,20.55,277602.0
2022-02-23 14:00:00,20.54,20.56,20.41,20.44,621074.0,20.54,20.56,20.41,20.44,621074.0
2022-02-23 14:05:00,20.44,20.53,20.41,20.51,365255.0,20.44,20.53,20.41,20.51,365255.0
2022-02-23 14:10:00,20.52,20.57,20.48,20.5,268286.0,20.52,20.57,20.48,20.5,268286.0
2022-02-23 14:15:00,20.5,20.57,20.46,20.54,337587.0,20.5,20.57,20.46,20.54,337587.0
2022-02-23 14:20:00,20.53,20.58,20.43,20.44,347380.0,20.53,20.58,20.43,20.44,347380.0
2022-02-23 14:25:00,20.44,20.45,20.39,20.42,267315.0,20.44,20.45,20.39,20.42,267315.0
2022-02-23 14:30:00,20.42,20.44,20.39,20.41,188856.0,20.42,20.44,20.39,20.41,188856.0
2022-02-23 14:35:00,20.4,20.45,20.4,20.43,173778.0,20.4,20.45,20.4,20.43,173778.0
2022-02-23 14:40:00,20.42,20.42,20.37,20.41,216192.0,20.42,20.42,20.37,20.41,216192.0
2022-02-23 14:45:00,20.41,20.49,20.39,20.44,199523.0,20.41,20.49,20.39,20.44,199523.0
2022-02-23 14:50:00,20.44,20.46,20.4,20.41,131051.0,20.44,20.46,20.4,20.41,131051.0
2022-02-23 14:55:00,20.41,20.45,20.39,20.4,186394.0,20.41,20.45,20.39,20.4,186394.0
2022-02-23 15:00:00,20.41,20.44,20.3,20.31,286816.0,20.41,20.44,20.3,20.31,286816.0
2022-02-23 15:05:00,20.32,20.35,20.25,20.28,434292.0,20.32,20.35,20.25,20.28,434292.0
2022-02-23 15:10:00,20.27,20.32,20.25,20.31,407953.0,20.27,20.32,20.25,20.31,407953.0
2022-02-23 15:15:00,20.3,20.39,20.28,20.3,295599.0,20.3,20.39,20.28,20.3,295599.0
2022-02-23 15:20:00,20.3,20.33,20.27,20.3,264970.0,20.3,20.33,20.27,20.3,264970.0
2022-02-23 15:25:00,20.3,20.38,20.27,20.37,291713.0,20.3,20.38,20.27,20.37,291713.0
2022-02-23 15:30:00,20.37,20.38,20.29,20.35,382866.0,20.37,20.38,20.29,20.35,382866.0
2022-02-23 15:35:00,20.35,20.39,20.3,20.32,370348.0,20.35,20.39,20.3,20.32,370348.0
2022-02-23 15:40:00,20.32,20.36,20.29,20.3,483158.0,20.32,20.36,20.29,20.3,483158.0
2022-02-23 15:45:00,20.3,20.33,20.25,20.28,823685.0,20.3,20.33,20.25,20.28,823685.0
2022-02-23 15:50:00,20.28,20.3,20.21,20.21,1223366.0,20.28,20.3,20.21,20.21,1223366.0
2022-02-23 15:55:00,20.21,20.23,20.19,20.22,1510738.0,20.21,20.23,20.19,20.22,1510738.0
2022-02-24 09:30:00,18.83,19.17,18.65,19.09,3811924.0,18.83,19.17,18.65,19.09,3811924.0
2022-02-24 09:35:00,19.08,19.35,19.01,19.32,1269205.0,19.08,19.35,19.01,19.32,1269205.0
2022-02-24 09:40:00,19.33,19.33,18.81,18.85,1259607.0,19.33,19.33,18.81,18.85,1259607.0
2022-02-24 09:45:00,18.84,19.1,18.8,19.09,1194599.0,18.84,19.1,18.8,19.09,1194599.0
2022-02-24 09:50:00,19.1,19.5,19.05,19.34,1393055.0,19.1,19.5,19.05,19.34,1393055.0
2022-02-24 09:55:00,19.35,19.63,19.24,19.61,992433.0,19.35,19.63,19.24,19.61,992433.0
2022-02-24 10:00:00,19.61,19.61,19.36,19.54,897813.0,19.61,19.61,19.36,19.54,897813.0
2022-02-24 10:05:00,19.54,19.68,19.39,19.66,799101.0,19.54,19.68,19.39,19.66,799101.0
2022-02-24 10:10:00,19.67,19.92,19.63,19.84,826623.0,19.67,19.92,19.63,19.84,826623.0
2022-02-24 10:15:00,19.84,20.05,19.8,20.03,792021.0,19.84,20.05,19.8,20.03,792021.0
2022-02-24 10:20:00,20.02,20.04,19.77,19.84,995148.0,20.02,20.04,19.77,19.84,995148.0
2022-02-24 10:25:00,19.85,19.88,19.57,19.63,754073.0,19.85,19.88,19.57,19.63,754073.0
2022-02-24 10:30:00,19.63,19.72,19.53,19.64,608744.0,19.63,19.72,19.53,19.64,608744.0
2022-02-24 10:35:00,19.63,19.66,19.36,19.46,987469.0,19.63,19.66,19.36,19.46,987469.0
2022-02-24 10:40:00,19.45,19.49,19.31,19.39,689132.0,19.45,19.49,19.31,19.39,689132.0
2022-02-24 10:45:00,19.39,19.7,19.38,19.65,793141.0,19.39,19.7,19.38,19.65,793141.0
2022-02-24 10:50:00,19.65,19.68,19.53,19.65,559893.0,19.65,19.68,19.53,19.65,559893.0
2022-02-24 10:55:00,19.65,19.79,19.65,19.73,514912.0,19.65,19.79,19.65,19.73,514912.0
2022-02-24 11:00:00,19.73,19.81,19.61,19.67,506898.0,19.73,19.81,19.61,19.67,506898.0
2022-02-24 11:05:00,19.66,19.93,19.64,19.93,419562.0,19.66,19.93,19.64,19.93,419562.0
2022-02-24 11:10:00,19.93,19.98,19.84,19.91,493083.0,19.93,19.98,19.84,19.91,493083.0
2022-02-24 11:15:00,19.91,19.99,19.89,19.98,340534.0,19.91,19.99,19.89,19.98,340534.0
2022-02-24 11:20:00,19.98,20.0,19.82,19.83,503129.0,19.98,20.0,19.82,19.83,503129.0
2022-02-24 11:25:00,19.83,19.9,19.8,19.86,341360.0,19.83,19.9,19.8,19.86,341360.0
2022-02-24 11:30:00,19.85,19.89,19.7,19.77,397262.0,19.85,19.89,19.7,19.77,397262.0
2022-02-24 11:35:00,19.77,19.81,19.64,19.73,401149.0,19.77,19.81,19.64,19.73,401149.0
2022-02-24 11:40:00,19.73,19.74,19.6,19.63,384281.0,19.73,19.74,19.6,19.63,384281.0
2022-02-24 11:45:00,19.63,19.73,19.61,19.73,367707.0,19.63,19.73,19.61,19.73,367707.0
2022-02-24 11:50:00,19.73,19.81,19.69,19.8,437051.0,19.73,19.81,19.69,19.8,437051.0
2022-02-24 11:55:00,19.79,19.8,19.71,19.78,746941.0,19.79,19.8,19.71,19.78,746941.0
2022-02-24 12:00:00,19.78,19.89,19.76,19.89,222491.0,19.78,19.89,19.76,19.89,222491.0
2022-02-24 12:05:00,19.88,19.91,19.75,19.77,278028.0,19.88,19.91,19.75,19.77,278028.0
2022-02-24 12:10:00,19.77,19.8,19.62,19.66,290525.0,19.77,19.8,19.62,19.66,290525.0
2022-02-24 12:15:00,19.65,19.69,19.6,19.65,294726.0,19.65,19.69,19.6,19.65,294726.0
2022-02-24 12:20:00,19.65,19.66,19.53,19.58,264970.0,19.65,19.66,19.53,19.58,264970.0
2022-02-24 12:25:00,19.58,19.64,19.54,19.63,176765.0,19.58,19.64,19.54,19.63,176765.0
2022-02-24 12:30:00,19.63,19.71,19.55,19.62,328360.0,19.63,19.71,19.55,19.62,328360.0
2022-02-24 12:35:00,19.61,19.78,19.61,19.73,314333.0,19.61,19.78,19.61,19.73,314333.0
2022-02-24 12:40:00,19.73,19.77,19.66,19.68,188875.0,19.73,19.77,19.66,19.68,188875.0
2022-02-24 12:45:00,19.68,19.7,19.57,19.59,222774.0,19.68,19.7,19.57,19.59,222774.0
2022-02-24 12:50:00,19.59,19.62,19.51,19.55,213378.0,19.59,19.62,19.51,19.55,213378.0
2022-02-24 12:55:00,19.55,19.62,19.51,19.54,283552.0,19.55,19.62,19.51,19.54,283552.0
2022-02-24 13:00:00,19.53,19.56,19.51,19.55,228484.0,19.53,19.56,19.51,19.55,228484.0
2022-02-24 13:05:00,19.55,19.67,19.54,19.63,385972.0,19.55,19.67,19.54,19.63,385972.0
2022-02-24 13:10:00,19.62,19.67,19.57,19.6,157647.0,19.62,19.67,19.57,19.6,157647.0
2022-02-24 13:15:00,19.6,19.65,19.55,19.62,138153.0,19.6,19.65,19.55,19.62,138153.0
2022-02-24 13:20:00,19.61,19.63,19.52,19.53,116228.0,19.61,19.63,19.52,19.53,116228.0
2022-02-24 13:25:00,19.54,19.57,19.49,19.51,249468.0,19.54,19.57,19.49,19.51,249468.0
2022-02-24 13:30:00,19.52,19.61,19.51,19.61,279541.0,19.52,19.61,19.51,19.61,279541.0
2022-02-24 13:35:00,19.61,19.75,19.57,19.73,259078.0,19.61,19.75,19.57,19.73,259078.0
2022-02-24 13:40:00,19.73,19.77,19.67,19.67,249413.0,19.73,19.77,19.67,19.67,249413.0
2022-02-24 13:45:00,19.67,19.92,19.59,19.91,372155.0,19.67,19.92,19.59,19.91,372155.0
2022-02-24 13:50:00,19.92,19.93,19.82,19.84,279691.0,19.92,19.93,19.82,19.84,279691.0
2022-02-24 13:55:00,19.84,19.85,19.71,19.77,360348.0,19.84,19.85,19.71,19.77,360348.0
2022-02-24 14:00:00,19.76,19.79,19.65,19.7,422691.0,19.76,19.79,19.65,19.7,422691.0
2022-02-24 14:05:00,19.71,19.77,19.65,19.71,677743.0,19.71,19.77,19.65,19.71,677743.0
2022-02-24 14:10:00,19.72,19.93,19.71,19.92,354327.0,19.72,19.93,19.71,19.92,354327.0
2022-02-24 14:15:00,19.92,20.02,19.9,20.01,454805.0,19.92,20.02,19.9,20.01,454805.0
2022-02-24 14:20:00,20.01,20.06,19.98,20.04,430739.0,20.01,20.06,19.98,20.04,430739.0
2022-02-24 14:25:00,20.04,20.08,20.0,20.04,255632.0,20.04,20.08,20.0,20.04,255632.0
2022-02-24 14:30:00,20.04,20.2,20.02,20.18,485461.0,20.04,20.2,20.02,20.18,485461.0
2022-02-24 14:35:00,20.19,20.3,20.16,20.29,537934.0,20.19,20.3,20.16,20.29,537934.0
2022-02-24 14:40:00,20.29,20.31,20.16,20.17,477413.0,20.29,20.31,20.16,20.17,477413.0
2022-02-24 14:45:00,20.17,20.24,20.15,20.23,219649.0,20.17,20.24,20.15,20.23,219649.0
2022-02-24 14:50:00,20.22,20.3,20.16,20.29,279339.0,20.22,20.3,20.16,20.29,279339.0
2022-02-24 14:55:00,20.3,20.3,20.23,20.27,360592.0,20.3,20.3,20.23,20.27,360592.0
2022-02-24 15:00:00,20.28,20.43,20.26,20.42,507012.0,20.28,20.43,20.26,20.42,507012.0
2022-02-24 15:05:00,20.41,20.43,20.35,20.35,370922.0,20.41,20.43,20.35,20.35,370922.0
2022-02-24 15:10:00,20.35,20.41,20.32,20.38,302109.0,20.35,20.41,20.32,20.38,302109.0
2022-02-24 15:15:00,20.39,20.4,20.3,20.39,246827.0,20.39,20.4,20.3,20.39,246827.0
2022-02-24 15:20:00,20.39,20.39,20.3,20.3,356922.0,20.39,20.39,20.3,20.3,356922.0
2022-02-24 15:25:00,20.3,20.4,20.27,20.35,519732.0,20.3,20.4,20.27,20.35,519732.0
2022-02-24 15:30:00,20.35,20.51,20.34,20.51,584152.0,20.35,20.51,20.34,20.51,584152.0
2022-02-24 15:35:00,20.51,20.6,20.49,20.59,383074.0,20.51,20.6,20.49,20.59,383074.0
2022-02-24 15:40:00,20.59,20.6,20.5,20.5,471774.0,20.59,20.6,20.5,20.5,471774.0
2022-02-24 15:45:00,20.51,20.58,20.46,20.48,737626.0,20.51,20.58,20.46,20.48,737626.0
2022-02-24 15:50:00,20.49,20.71,20.48,20.64,1586210.0,20.49,20.71,20.48,20.64,1586210.0
2022-02-24 15:55:00,20.65,20.66,20.58,20.62,1493983.0,20.65,20.66,20.58,20.62,1493983.0
2022-02-25 09:30:00,20.7,21.36,20.7,21.33,1990248.0,20.7,21.36,20.7,21.33,1990248.0
2022-02-25 09:35:00,21.32,21.4,21.01,21.02,941805.0,21.32,21.4,21.01,21.02,941805.0
2022-02-25 09:40:00,21.0,21.04,20.66,20.73,1203298.0,21.0,21.04,20.66,20.73,1203298.0
2022-02-25 09:45:00,20.72,20.84,20.67,20.79,804863.0,20.72,20.84,20.67,20.79,804863.0
2022-02-25 09:50:00,20.79,20.82,20.57,20.66,997599.0,20.79,20.82,20.57,20.66,997599.0
2022-02-25 09:55:00,20.66,20.71,20.49,20.5,771804.0,20.66,20.71,20.49,20.5,771804.0
2022-02-25 10:00:00,20.51,20.52,20.38,20.41,817889.0,20.51,20.52,20.38,20.41,817889.0
2022-02-25 10:05:00,20.4,20.54,20.37,20.54,730528.0,20.4,20.54,20.37,20.54,730528.0
2022-02-25 10:10:00,20.54,20.59,20.36,20.42,612346.0,20.54,20.59,20.36,20.42,612346.0
2022-02-25 10:15:00,20.42,20.57,20.4,20.57,400050.0,20.42,20.57,20.4,20.57,400050.0
2022-02-25 10:20:00,20.57,20.64,20.51,20.56,529143.0,20.57,20.64,20.51,20.56,529143.0
2022-02-25 10:25:00,20.55,20.59,20.47,20.48,425999.0,20.55,20.59,20.47,20.48,425999.0
2022-02-25 10:30:00,20.48,20.52,20.35,20.38,526380.0,20.48,20.52,20.35,20.38,526380.0
2022-02-25 10:35:00,20.38,20.42,20.29,20.4,611746.0,20.38,20.42,20.29,20.4,611746.0
2022-02-25 10:40:00,20.41,20.58,20.39,20.57,511639.0,20.41,20.58,20.39,20.57,511639.0
2022-02-25 10:45:00,20.58,20.66,20.56,20.66,428644.0,20.58,20.66,20.56,20.66,428644.0
2022-02-25 10:50:00,20.65,20.75,20.58,20.73,602914.0,20.65,20.75,20.58,20.73,602914.0
2022-02-25 10:55:00,20.72,20.82,20.65,20.68,569319.0,20.72,20.82,20.65,20.68,569319.0
2022-02-25 11:00:00,20.68,20.7,20.55,20.6,633091.0,20.68,20.7,20.55,20.6,633091.0
2022-02-25 11:05:00,20.59,20.6,20.5,20.57,338097.0,20.59,20.6,20.5,20.57,338097.0
2022-02-25 11:10:00,20.57,20.69,20.55,20.67,360253.0,20.57,20.69,20.55,20.67,360253.0
2022-02-25 11:15:00,20.66,20.69,20.58,20.66,238544.0,20.66,20.69,20.58,20.66,238544.0
2022-02-25 11:20:00,20.67,20.69,20.62,20.66,283132.0,20.67,20.69,20.62,20.66,283132.0
2022-02-25 11:25:00,20.65,20.68,20.58,20.63,329777.0,20.65,20.68,20.58,20.63,329777.0
2022-02-25 11:30:00,20.63,20.66,20.58,20.63,267737.0,20.63,20.66,20.58,20.63,267737.0
2022-02-25 11:35:00,20.63,20.68,20.6,20.65,228402.0,20.63,20.68,20.6,20.65,228402.0
2022-02-25 11:40:00,20.65,20.67,20.59,20.64,201137.0,20.65,20.67,20.59,20.64,201137.0
2022-02-25 11:45:00,20.65,20.76,20.64,20.76,191312.0,20.65,20.76,20.64,20.76,191312.0
2022-02-25 11:50:00,20.76,20.88,20.75,20.88,315864.0,20.76,20.88,20.75,20.88,315864.0
2022-02-25 11:55:00,20.88,20.94,20.87,20.94,370301.0,20.88,20.94,20.87,20.94,370301.0
2022-02-25 12:00:00,20.94,20.98,20.91,20.94,374366.0,20.94,20.98,20.91,20.94,374366.0
2022-02-25 12:05:00,20.94,20.97,20.89,20.92,273774.0,20.94,20.97,20.89,20.92,273774.0
2022-02-25 12:10:00,20.93,20.97,20.83,20.84,302799.0,20.93,20.97,20.83,20.84,302799.0
2022-02-25 12:15:00,20.84,20.93,20.81,20.93,282403.0,20.84,20.93,20.81,20.93,282403.0
2022-02-25 12:20:00,20.93,20.93,20.84,20.86,228458.0,20.93,20.93,20.84,20.86,228458.0
2022-02-25 12:25:00,20.85,20.89,20.84,20.89,209454.0,20.85,20.89,20.84,20.89,209454.0
2022-02-25 12:30:00,20.89,20.93,20.87,20.88,137725.0,20.89,20.93,20.87,20.88,137725.0
2022-02-25 12:35:00,20.89,20.89,20.83,20.87,155508.0,20.89,20.89,20.83,20.87,155508.0
2022-02-25 12:40:00,20.87,20.92,20.86,20.91,239640.0,20.87,20.92,20.86,20.91,239640.0
2022-02-25 12:45:00,20.92,20.93,20.84,20.84,183974.0,20.92,20.93,20.84,20.84,183974.0
2022-02-25 12:50:00,20.84,20.84,20.77,20.78,324696.0,20.84,20.84,20.77,20.78,324696.0
2022-02-25 12:55:00,20.78,20.81,20.71,20.79,445096.0,20.78,20.81,20.71,20.79,445096.0
2022-02-25 13:00:00,20.79,20.87,20.78,20.86,299322.0,20.79,20.87,20.78,20.86,299322.0
2022-02-25 13:05:00,20.84,20.84,20.74,20.75,155453.0,20.84,20.84,20.74,20.75,155453.0
2022-02-25 13:10:00,20.75,20.78,20.71,20.77,181431.0,20.75,20.78,20.71,20.77,181431.0
2022-02-25 13:15:00,20.76,20.82,20.7,20.81,225562.0,20.76,20.82,20.7,20.81,225562.0
2022-02-25 13:20:00,20.82,20.83,20.76,20.78,127200.0,20.82,20.83,20.76,20.78,127200.0
2022-02-25 13:25:00,20.79,20.85,20.78,20.83,136161.0,20.79,20.85,20.78,20.83,136161.0
2022-02-25 13:30:00,20.83,20.88,20.82,20.84,152724.0,20.83,20.88,20.82,20.84,152724.0
2022-02-25 13:35:00,20.84,20.85,20.78,20.82,240650.0,20.84,20.85,20.78,20.82,240650.0
2022-02-25 13:40:00,20.83,20.89,20.83,20.87,159592.0,20.83,20.89,20.83,20.87,159592.0
2022-02-25 13:45:00,20.87,20.89,20.86,20.87,175127.0,20.87,20.89,20.86,20.87,175127.0
2022-02-25 13:50:00,20.86,20.87,20.82,20.84,224879.0,20.86,20.87,20.82,20.84,224879.0
2022-02-25 13:55:00,20.84,20.84,20.76,20.81,232394.0,20.84,20.84,20.76,20.81,232394.0
2022-02-25 14:00:00,20.8,20.84,20.75,20.82,114958.0,20.8,20.84,20.75,20.82,114958.0
2022-02-25 14:05:00,20.82,20.82,20.76,20.79,105180.0,20.82,20.82,20.76,20.79,105180.0
2022-02-25 14:10:00,20.79,20.81,20.74,20.77,227080.0,20.79,20.81,20.74,20.77,227080.0
2022-02-25 14:15:00,20.78,20.81,20.77,20.8,143491.0,20.78,20.81,20.77,20.8,143491.0
2022-02-25 14:20:00,20.79,20.88,20.79,20.88,168389.0,20.79,20.88,20.79,20.88,168389.0
2022-02-25 14:25:00,20.87,20.91,20.86,20.88,197333.0,20.87,20.91,20.86,20.88,197333.0
2022-02-25 14:30:00,20.89,20.92,20.81,20.82,246552.0,20.89,20.92,20.81,20.82,246552.0
2022-02-25 14:35:00,20.83,20.9,20.82,20.87,164745.0,20.83,20.9,20.82,20.87,164745.0
2022-02-25 14:40:00,20.86,20.92,20.85,20.9,155189.0,20.86,20.92,20.85,20.9,155189.0
2022-02-25 14:45:00,20.9,20.91,20.87,20.87,119802.0,20.9,20.91,20.87,20.87,119802.0
2022-02-25 14:50:00,20.88,20.89,20.78,20.8,256042.0,20.88,20.89,20.78,20.8,256042.0
2022-02-25 14:55:00,20.81,20.88,20.8,20.85,154455.0,20.81,20.88,20.8,20.85,154455.0
2022-02-25 15:00:00,20.85,20.87,20.81,20.82,146522.0,20.85,20.87,20.81,20.82,146522.0
2022-02-25 15:05:00,20.83,20.86,20.81,20.84,140679.0,20.83,20.86,20.81,20.84,140679.0
2022-02-25 15:10:00,20.85,20.88,20.82,20.88,122065.0,20.85,20.88,20.82,20.88,122065.0
2022-02-25 15:15:00,20.88,20.95,20.86,20.94,151724.0,20.88,20.95,20.86,20.94,151724.0
2022-02-25 15:20:00,20.95,21.02,20.94,20.98,306200.0,20.95,21.02,20.94,20.98,306200.0
2022-02-25 15:25:00,20.98,21.0,20.94,20.94,309900.0,20.98,21.0,20.94,20.94,309900.0
2022-02-25 15:30:00,20.95,20.99,20.91,20.93,273029.0,20.95,20.99,20.91,20.93,273029.0
2022-02-25 15:35:00,20.92,20.97,20.9,20.95,258370.0,20.92,20.97,20.9,20.95,258370.0
2022-02-25 15:40:00,20.95,20.99,20.9,20.96,297558.0,20.95,20.99,20.9,20.96,297558.0
2022-02-25 15:45:00,20.96,21.07,20.95,21.02,530047.0,20.96,21.07,20.95,21.02,530047.0
2022-02-25 15:50:00,21.02,21.11,21.02,21.03,881135.0,21.02,21.11,21.02,21.03,881135.0
2022-02-25 15:55:00,21.03,21.12,21.0,21.11,1071883.0,21.03,21.12,21.0,21.11,1071883.0
2022-02-28 09:30:00,20.63,20.71,20.09,20.22,2095594.0,20.63,20.71,20.09,20.22,2095594.0
2022-02-28 09:35:00,20.23,20.37,20.05,20.08,1261397.0,20.23,20.37,20.05,20.08,1261397.0
2022-02-28 09:40:00,20.07,20.17,19.97,20.08,963565.0,20.07,20.17,19.97,20.08,963565.0
2022-02-28 09:45:00,20.08,20.11,19.91,19.94,951966.0,20.08,20.11,19.91,19.94,951966.0
2022-02-28 09:50:00,19.93,20.01,19.82,19.96,1175097.0,19.93,20.01,19.82,19.96,1175097.0
2022-02-28 09:55:00,19.96,20.27,19.95,20.26,947240.0,19.96,20.27,19.95,20.26,947240.0
2022-02-28 10:00:00,20.26,20.28,19.93,20.02,1045728.0,20.26,20.28,19.93,20.02,1045728.0
2022-02-28 10:05:00,20.02,20.08,19.96,20.07,472988.0,20.02,20.08,19.96,20.07,472988.0
2022-02-28 10:10:00,20.07,20.09,19.93,19.94,508221.0,20.07,20.09,19.93,19.94,508221.0
2022-02-28 10:15:00,19.94,19.99,19.86,19.91,852088.0,19.94,19.99,19.86,19.91,852088.0
2022-02-28 10:20:00,19.9,19.99,19.88,19.97,716849.0,19.9,19.99,19.88,19.97,716849.0
2022-02-28 10:25:00,19.97,20.05,19.92,19.94,728240.0,19.97,20.05,19.92,19.94,728240.0
2022-02-28 10:30:00,19.94,20.13,19.93,20.03,721218.0,19.94,20.13,19.93,20.03,721218.0
2022-02-28 10:35:00,20.04,20.3,20.02,20.24,1102093.0,20.04,20.3,20.02,20.24,1102093.0
2022-02-28 10:40:00,20.25,20.31,20.2,20.22,562518.0,20.25,20.31,20.2,20.22,562518.0
2022-02-28 10:45:00,20.21,20.26,20.14,20.19,477694.0,20.21,20.26,20.14,20.19,477694.0
2022-02-28 10:50:00,20.18,20.37,20.17,20.34,424285.0,20.18,20.37,20.17,20.34,424285.0
2022-02-28 10:55:00,20.35,20.51,20.34,20.43,567935.0,20.35,20.51,20.34,20.43,567935.0
2022-02-28 11:00:00,20.43,20.5,20.38,20.48,384619.0,20.43,20.5,20.38,20.48,384619.0
2022-02-28 11:05:00,20.48,20.49,20.4,20.43,312581.0,20.48,20.49,20.4,20.43,312581.0
2022-02-28 11:10:00,20.43,20.47,20.37,20.39,461529.0,20.43,20.47,20.37,20.39,461529.0
2022-02-28 11:15:00,20.38,20.58,20.38,20.55,568910.0,20.38,20.58,20.38,20.55,568910.0
2022-02-28 11:20:00,20.56,20.62,20.56,20.59,459525.0,20.56,20.62,20.56,20.59,459525.0
2022-02-28 11:25:00,20.59,20.7,20.58,20.64,319336.0,20.59,20.7,20.58,20.64,319336.0
2022-02-28 11:30:00,20.64,20.7,20.62,20.62,705562.0,20.64,20.7,20.62,20.62,705562.0
2022-02-28 11:35:00,20.62,20.68,20.6,20.64,339194.0,20.62,20.68,20.6,20.64,339194.0
2022-02-28 11:40:00,20.65,20.73,20.64,20.67,338626.0,20.65,20.73,20.64,20.67,338626.0
2022-02-28 11:45:00,20.68,20.72,20.6,20.61,691135.0,20.68,20.72,20.6,20.61,691135.0
2022-02-28 11:50:00,20.62,20.65,20.56,20.64,307850.0,20.62,20.65,20.56,20.64,307850.0
2022-02-28 11:55:00,20.65,20.78,20.64,20.78,685794.0,20.65,20.78,20.64,20.78,685794.0
2022-02-28 12:00:00,20.78,20.79,20.69,20.7,575675.0,20.78,20.79,20.69,20.7,575675.0
2022-02-28 12:05:00,20.7,20.7,20.49,20.5,729714.0,20.7,20.7,20.49,20.5,729714.0
2022-02-28 12:10:00,20.5,20.53,20.38,20.42,434967.0,20.5,20.53,20.38,20.42,434967.0
2022-02-28 12:15:00,20.42,20.47,20.38,20.46,394731.0,20.42,20.47,20.38,20.46,394731.0
2022-02-28 12:20:00,20.47,20.5,20.33,20.36,774191.0,20.47,20.5,20.33,20.36,774191.0
2022-02-28 12:25:00,20.36,20.4,20.36,20.37,175071.0,20.36,20.4,20.36,20.37,175071.0
2022-02-28 12:30:00,20.37,20.4,20.28,20.3,290445.0,20.37,20.4,20.28,20.3,290445.0
2022-02-28 12:35:00,20.31,20.31,20.22,20.23,252302.0,20.31,20.31,20.22,20.23,252302.0
2022-02-28 12:40:00,20.23,20.25,20.14,20.15,314611.0,20.23,20.25,20.14,20.15,314611.0
2022-02-28 12:45:00,20.15,20.22,20.11,20.21,298460.0,20.15,20.22,20.11,20.21,298460.0
2022-02-28 12:50:00,20.21,20.22,20.12,20.17,250662.0,20.21,20.22,20.12,20.17,250662.0
2022-02-28 12:55:00,20.17,20.22,20.16,20.19,246773.0,20.17,20.22,20.16,20.19,246773.0
2022-02-28 13:00:00,20.19,20.28,20.18,20.28,482114.0,20.19,20.28,20.18,20.28,482114.0
2022-02-28 13:05:00,20.27,20.34,20.23,20.34,228583.0,20.27,20.34,20.23,20.34,228583.0
2022-02-28 13:10:00,20.34,20.35,20.29,20.3,206187.0,20.34,20.35,20.29,20.3,206187.0
2022-02-28 13:15:00,20.3,20.3,20.17,20.19,386589.0,20.3,20.3,20.17,20.19,386589.0
2022-02-28 13:20:00,20.18,20.19,20.13,20.18,270044.0,20.18,20.19,20.13,20.18,270044.0
2022-02-28 13:25:00,20.18,20.3,20.17,20.28,344026.0,20.18,20.3,20.17,20.28,344026.0
2022-02-28 13:30:00,20.28,20.36,20.24,20.34,298818.0,20.28,20.36,20.24,20.34,298818.0
2022-02-28 13:35:00,20.34,20.38,20.29,20.33,185221.0,20.34,20.38,20.29,20.33,185221.0
2022-02-28 13:40:00,20.33,20.38,20.29,20.3,176123.0,20.33,20.38,20.29,20.3,176123.0
2022-02-28 13:45:00,20.3,20.31,20.21,20.28,230722.0,20.3,20.31,20.21,20.28,230722.0
2022-02-28 13:50:00,20.28,20.32,20.24,20.27,255621.0,20.28,20.32,20.24,20.27,255621.0
2022-02-28 13:55:00,20.27,20.3,20.21,20.21,175071.0,20.27,20.3,20.21,20.21,175071.0
2022-02-28 14:00:00,20.21,20.21,20.07,20.08,381444.0,20.21,20.21,20.07,20.08,381444.0
2022-02-28 14:05:00,20.08,20.12,20.01,20.02,469889.0,20.08,20.12,20.01,20.02,469889.0
2022-02-28 14:10:00,20.02,20.06,20.01,20.05,174445.0,20.02,20.06,20.01,20.05,174445.0
2022-02-28 14:15:00,20.04,20.1,20.01,20.07,262321.0,20.04,20.1,20.01,20.07,262321.0
2022-02-28 14:20:00,20.07,20.08,19.96,19.98,603933.0,20.07,20.08,19.96,19.98,603933.0
2022-02-28 14:25:00,19.98,20.04,19.97,20.02,337042.0,19.98,20.04,19.97,20.02,337042.0
2022-02-28 14:30:00,20.02,20.05,19.98,20.01,319250.0,20.02,20.05,19.98,20.01,319250.0
2022-02-28 14:35:00,20.01,20.08,20.01,20.03,246997.0,20.01,20.08,20.01,20.03,246997.0
2022-02-28 14:40:00,20.03,20.18,20.02,20.16,327133.0,20.03,20.18,20.02,20.16,327133.0
2022-02-28 14:45:00,20.16,20.18,20.1,20.14,300291.0,20.16,20.18,20.1,20.14,300291.0
2022-02-28 14:50:00,20.14,20.16,20.12,20.15,273633.0,20.14,20.16,20.12,20.15,273633.0
2022-02-28 14:55:00,20.14,20.22,20.13,20.17,263638.0,20.14,20.22,20.13,20.17,263638.0
2022-02-28 15:00:00,20.16,20.2,20.14,20.14,230509.0,20.16,20.2,20.14,20.14,230509.0
2022-02-28 15:05:00,20.14,20.15,20.06,20.14,338998.0,20.14,20.15,20.06,20.14,338998.0
2022-02-28 15:10:00,20.14,20.15,20.06,20.1,254676.0,20.14,20.15,20.06,20.1,254676.0
2022-02-28 15:15:00,20.1,20.18,20.08,20.16,304806.0,20.1,20.18,20.08,20.16,304806.0
2022-02-28 15:20:00,20.16,20.24,20.15,20.21,320346.0,20.16,20.24,20.15,20.21,320346.0
2022-02-28 15:25:00,20.21,20.25,20.18,20.21,438339.0,20.21,20.25,20.18,20.21,438339.0
2022-02-28 15:30:00,20.21,20.22,20.14,20.16,498423.0,20.21,20.22,20.14,20.16,498423.0
2022-02-28 15:35:00,20.16,20.16,20.1,20.11,441532.0,20.16,20.16,20.1,20.11,441532.0
2022-02-28 15:40:00,20.12,20.25,20.11,20.23,665915.0,20.12,20.25,20.11,20.23,665915.0
2022-02-28 15:45:00,20.24,20.32,20.23,20.29,630555.0,20.24,20.32,20.23,20.29,630555.0
2022-02-28 15:50:00,20.29,20.38,20.28,20.34,860034.0,20.29,20.38,20.28,20.34,860034.0
2022-02-28 15:55:00,20.34,20.41,20.31,20.32,1733305.0,20.34,20.41,20.31,20.32,1733305.0
2022-03-01 09:30:00,19.97,20.03,19.76,19.92,1160503.0,19.97,20.03,19.76,19.92,1160503.0
2022-03-01 09:35:00,19.93,19.99,19.58,19.59,1319801.0,19.93,19.99,19.58,19.59,1319801.0
2022-03-01 09:40:00,19.59,19.6,19.34,19.46,1341205.0,19.59,19.6,19.34,19.46,1341205.0
2022-03-01 09:45:00,19.47,19.5,19.27,19.39,1043621.0,19.47,19.5,19.27,19.39,1043621.0
2022-03-01 09:50:00,19.38,19.42,19.26,19.37,869716.0,19.38,19.42,19.26,19.37,869716.0
2022-03-01 09:55:00,19.37,19.45,19.31,19.33,711214.0,19.37,19.45,19.31,19.33,711214.0
2022-03-01 10:00:00,19.33,19.42,19.26,19.31,785689.0,19.33,19.42,19.26,19.31,785689.0
2022-03-01 10:05:00,19.3,19.36,19.25,19.26,577169.0,19.3,19.36,19.25,19.26,577169.0
2022-03-01 10:10:00,19.26,19.26,19.12,19.16,1120292.0,19.26,19.26,19.12,19.16,1120292.0
2022-03-01 10:15:00,19.16,19.27,19.14,19.19,587260.0,19.16,19.27,19.14,19.19,587260.0
2022-03-01 10:20:00,19.19,19.28,19.18,19.26,744585.0,19.19,19.28,19.18,19.26,744585.0
2022-03-01 10:25:00,19.26,19.28,19.2,19.28,545266.0,19.26,19.28,19.2,19.28,545266.0
2022-03-01 10:30:00,19.28,19.41,19.26,19.28,805720.0,19.28,19.41,19.26,19.28,805720.0
2022-03-01 10:35:00,19.28,19.3,19.2,19.27,502204.0,19.28,19.3,19.2,19.27,502204.0
2022-03-01 10:40:00,19.26,19.26,19.09,19.1,812912.0,19.26,19.26,19.09,19.1,812912.0
2022-03-01 10:45:00,19.09,19.15,19.07,19.12,577451.0,19.09,19.15,19.07,19.12,577451.0
2022-03-01 10:50:00,19.13,19.19,19.11,19.13,541439.0,19.13,19.19,19.11,19.13,541439.0
2022-03-01 10:55:00,19.12,19.12,19.02,19.04,851121.0,19.12,19.12,19.02,19.04,851121.0
2022-03-01 11:00:00,19.03,19.08,19.0,19.03,892919.0,19.03,19.08,19.0,19.03,892919.0
2022-03-01 11:05:00,19.03,19.06,18.98,19.01,818416.0,19.03,19.06,18.98,19.01,818416.0
2022-03-01 11:10:00,19.02,19.03,18.94,19.03,518280.0,19.02,19.03,18.94,19.03,518280.0
2022-03-01 11:15:00,19.03,19.04,18.94,18.96,654935.0,19.03,19.04,18.94,18.96,654935.0
2022-03-01 11:20:00,18.96,19.01,18.94,18.98,544391.0,18.96,19.01,18.94,18.98,544391.0
2022-03-01 11:25:00,18.97,18.99,18.88,18.9,665096.0,18.97,18.99,18.88,18.9,665096.0
2022-03-01 11:30:00,18.9,18.92,18.83,18.84,773553.0,18.9,18.92,18.83,18.84,773553.0
2022-03-01 11:35:00,18.84,18.89,18.81,18.88,552153.0,18.84,18.89,18.81,18.88,552153.0
2022-03-01 11:40:00,18.88,18.92,18.79,18.82,970238.0,18.88,18.92,18.79,18.82,970238.0
2022-03-01 11:45:00,18.82,18.83,18.73,18.78,793009.0,18.82,18.83,18.73,18.78,793009.0
2022-03-01 11:50:00,18.78,18.82,18.73,18.74,569789.0,18.78,18.82,18.73,18.74,569789.0
2022-03-01 11:55:00,18.74,18.76,18.67,18.72,620807.0,18.74,18.76,18.67,18.72,620807.0
2022-03-01 12:00:00,18.72,18.74,18.65,18.68,538400.0,18.72,18.74,18.65,18.68,538400.0
2022-03-01 12:05:00,18.68,18.77,18.67,18.67,416799.0,18.68,18.77,18.67,18.67,416799.0
2022-03-01 12:10:00,18.68,18.84,18.67,18.83,699579.0,18.68,18.84,18.67,18.83,699579.0
2022-03-01 12:15:00,18.83,18.9,18.76,18.89,537595.0,18.83,18.9,18.76,18.89,537595.0
2022-03-01 12:20:00,18.89,18.91,18.8,18.82,526000.0,18.89,18.91,18.8,18.82,526000.0
2022-03-01 12:25:00,18.83,18.91,18.77,18.88,458174.0,18.83,18.91,18.77,18.88,458174.0
2022-03-01 12:30:00,18.89,18.92,18.84,18.88,422750.0,18.89,18.92,18.84,18.88,422750.0
2022-03-01 12:35:00,18.88,18.89,18.82,18.87,274494.0,18.88,18.89,18.82,18.87,274494.0
2022-03-01 12:40:00,18.87,18.99,18.86,18.99,469878.0,18.87,18.99,18.86,18.99,469878.0
2022-03-01 12:45:00,18.98,19.03,18.94,18.99,393520.0,18.98,19.03,18.94,18.99,393520.0
2022-03-01 12:50:00,19.0,19.04,18.99,19.03,370329.0,19.0,19.04,18.99,19.03,370329.0
2022-03-01 12:55:00,19.04,19.06,18.97,19.03,360241.0,19.04,19.06,18.97,19.03,360241.0
2022-03-01 13:00:00,19.03,19.09,18.98,18.99,369514.0,19.03,19.09,18.98,18.99,369514.0
2022-03-01 13:05:00,19.0,19.01,18.91,18.95,371020.0,19.0,19.01,18.91,18.95,371020.0
2022-03-01 13:10:00,18.95,18.95,18.86,18.89,354732.0,18.95,18.95,18.86,18.89,354732.0
2022-03-01 13:15:00,18.89,18.9,18.75,18.79,563877.0,18.89,18.9,18.75,18.79,563877.0
2022-03-01 13:20:00,18.79,18.84,18.78,18.8,286817.0,18.79,18.84,18.78,18.8,286817.0
2022-03-01 13:25:00,18.8,18.81,18.72,18.74,419068.0,18.8,18.81,18.72,18.74,419068.0
2022-03-01 13:30:00,18.74,18.81,18.72,18.77,464857.0,18.74,18.81,18.72,18.77,464857.0
2022-03-01 13:35:00,18.77,18.87,18.76,18.79,1043194.0,18.77,18.87,18.76,18.79,1043194.0
2022-03-01 13:40:00,18.79,18.8,18.72,18.76,333269.0,18.79,18.8,18.72,18.76,333269.0
2022-03-01 13:45:00,18.75,18.79,18.66,18.66,570863.0,18.75,18.79,18.66,18.66,570863.0
2022-03-01 13:50:00,18.67,18.71,18.61,18.69,540374.0,18.67,18.71,18.61,18.69,540374.0
2022-03-01 13:55:00,18.69,18.77,18.66,18.77,328323.0,18.69,18.77,18.66,18.77,328323.0
2022-03-01 14:00:00,18.76,18.79,18.71,18.76,318270.0,18.76,18.79,18.71,18.76,318270.0
2022-03-01 14:05:00,18.76,18.77,18.71,18.76,291885.0,18.76,18.77,18.71,18.76,291885.0
2022-03-01 14:10:00,18.76,18.76,18.7,18.72,305717.0,18.76,18.76,18.7,18.72,305717.0
2022-03-01 14:15:00,18.71,18.89,18.66,18.89,692384.0,18.71,18.89,18.66,18.89,692384.0
2022-03-01 14:20:00,18.89,18.99,18.88,18.96,580880.0,18.89,18.99,18.88,18.96,580880.0
2022-03-01 14:25:00,18.96,18.97,18.93,18.95,364876.0,18.96,18.97,18.93,18.95,364876.0
2022-03-01 14:30:00,18.95,18.97,18.88,18.9,305382.0,18.95,18.97,18.88,18.9,305382.0
2022-03-01 14:35:00,18.9,18.98,18.89,18.96,256269.0,18.9,18.98,18.89,18.96,256269.0
2022-03-01 14:40:00,18.97,19.01,18.95,19.0,408656.0,18.97,19.01,18.95,19.0,408656.0
2022-03-01 14:45:00,19.0,19.06,18.98,19.03,772172.0,19.0,19.06,18.98,19.03,772172.0
2022-03-01 14:50:00,19.03,19.03,18.94,18.98,784439.0,19.03,19.03,18.94,18.98,784439.0
2022-03-01 14:55:00,18.98,19.02,18.91,18.95,315429.0,18.98,19.02,18.91,18.95,315429.0
2022-03-01 15:00:00,18.95,19.09,18.91,19.09,477174.0,18.95,19.09,18.91,19.09,477174.0
2022-03-01 15:05:00,19.1,19.17,19.1,19.13,601019.0,19.1,19.17,19.1,19.13,601019.0
2022-03-01 15:10:00,19.13,19.14,18.95,19.01,829595.0,19.13,19.14,18.95,19.01,829595.0
2022-03-01 15:15:00,19.01,19.03,18.92,18.94,518729.0,19.01,19.03,18.92,18.94,518729.0
2022-03-01 15:20:00,18.94,18.96,18.88,18.91,839011.0,18.94,18.96,18.88,18.91,839011.0
2022-03-01 15:25:00,18.91,18.92,18.85,18.85,434811.0,18.91,18.92,18.85,18.85,434811.0
2022-03-01 15:30:00,18.85,18.88,18.79,18.86,579069.0,18.85,18.88,18.79,18.86,579069.0
2022-03-01 15:35:00,18.86,18.89,18.81,18.88,556231.0,18.86,18.89,18.81,18.88,556231.0
2022-03-01 15:40:00,18.87,18.88,18.78,18.79,696980.0,18.87,18.88,18.78,18.79,696980.0
2022-03-01 15:45:00,18.79,18.82,18.75,18.76,936068.0,18.79,18.82,18.75,18.76,936068.0
2022-03-01 15:50:00,18.76,18.84,18.73,18.82,1118671.0,18.76,18.84,18.73,18.82,1118671.0
2022-03-01 15:55:00,18.82,18.88,18.81,18.88,1711998.0,18.82,18.88,18.81,18.88,1711998.0
2022-03-02 09:30:00,19.12,19.48,19.12,19.37,2240603.0,19.12,19.48,19.12,19.37,2240603.0
2022-03-02 09:35:00,19.36,19.49,19.21,19.33,1067922.0,19.36,19.49,19.21,19.33,1067922.0
2022-03-02 09:40:00,19.33,19.48,19.26,19.45,830645.0,19.33,19.48,19.26,19.45,830645.0
2022-03-02 09:45:00,19.45,19.59,19.4,19.42,1053805.0,19.45,19.59,19.4,19.42,1053805.0
2022-03-02 09:50:00,19.43,19.47,19.31,19.4,656196.0,19.43,19.47,19.31,19.4,656196.0
2022-03-02 09:55:00,19.41,19.45,19.21,19.28,635927.0,19.41,19.45,19.21,19.28,635927.0
2022-03-02 10:00:00,19.27,19.34,19.18,19.25,412726.0,19.27,19.34,19.18,19.25,412726.0
2022-03-02 10:05:00,19.24,19.24,18.9,18.96,1516574.0,19.24,19.24,18.9,18.96,1516574.0
2022-03-02 10:10:00,18.96,18.98,18.81,18.82,1317832.0,18.96,18.98,18.81,18.82,1317832.0
2022-03-02 10:15:00,18.82,18.88,18.78,18.78,1307579.0,18.82,18.88,18.78,18.78,1307579.0
2022-03-02 10:20:00,18.78,18.86,18.73,18.78,1367731.0,18.78,18.86,18.73,18.78,1367731.0
2022-03-02 10:25:00,18.79,18.97,18.69,18.94,1086599.0,18.79,18.97,18.69,18.94,1086599.0
2022-03-02 10:30:00,18.93,19.01,18.76,18.82,740803.0,18.93,19.01,18.76,18.82,740803.0
2022-03-02 10:35:00,18.82,19.01,18.8,18.98,662266.0,18.82,19.01,18.8,18.98,662266.0
2022-03-02 10:40:00,18.98,19.01,18.9,18.95,410484.0,18.98,19.01,18.9,18.95,410484.0
2022-03-02 10:45:00,18.96,18.97,18.82,18.89,441371.0,18.96,18.97,18.82,18.89,441371.0
2022-03-02 10:50:00,18.89,18.93,18.77,18.79,308909.0,18.89,18.93,18.77,18.79,308909.0
2022-03-02 10:55:00,18.79,18.9,18.78,18.83,347797.0,18.79,18.9,18.78,18.83,347797.0
2022-03-02 11:00:00,18.83,19.0,18.76,18.98,594153.0,18.83,19.0,18.76,18.98,594153.0
2022-03-02 11:05:00,18.99,19.14,18.93,19.09,724850.0,18.99,19.14,18.93,19.09,724850.0
2022-03-02 11:10:00,19.09,19.13,19.06,19.1,336612.0,19.09,19.13,19.06,19.1,336612.0
2022-03-02 11:15:00,19.1,19.15,19.09,19.12,348864.0,19.1,19.15,19.09,19.12,348864.0
2022-03-02 11:20:00,19.12,19.14,19.06,19.12,295363.0,19.12,19.14,19.06,19.12,295363.0
2022-03-02 11:25:00,19.13,19.16,19.09,19.1,207681.0,19.13,19.16,19.09,19.1,207681.0
2022-03-02 11:30:00,19.11,19.2,19.05,19.07,462602.0,19.11,19.2,19.05,19.07,462602.0
2022-03-02 11:35:00,19.07,19.11,19.0,19.07,307749.0,19.07,19.11,19.0,19.07,307749.0
2022-03-02 11:40:00,19.07,19.14,19.04,19.06,259332.0,19.07,19.14,19.04,19.06,259332.0
2022-03-02 11:45:00,19.06,19.13,19.04,19.06,247523.0,19.06,19.13,19.04,19.06,247523.0
2022-03-02 11:50:00,19.07,19.09,19.0,19.01,203614.0,19.07,19.09,19.0,19.01,203614.0
2022-03-02 11:55:00,19.01,19.08,19.0,19.03,170414.0,19.01,19.08,19.0,19.03,170414.0
2022-03-02 12:00:00,19.02,19.05,18.95,18.96,233556.0,19.02,19.05,18.95,18.96,233556.0
2022-03-02 12:05:00,18.95,18.97,18.9,18.95,189626.0,18.95,18.97,18.9,18.95,189626.0
2022-03-02 12:10:00,18.94,18.99,18.91,18.94,388472.0,18.94,18.99,18.91,18.94,388472.0
2022-03-02 12:15:00,18.94,18.96,18.9,18.91,290040.0,18.94,18.96,18.9,18.91,290040.0
2022-03-02 12:20:00,18.91,18.94,18.87,18.88,281226.0,18.91,18.94,18.87,18.88,281226.0
2022-03-02 12:25:00,18.88,18.91,18.82,18.91,279021.0,18.88,18.91,18.82,18.91,279021.0
2022-03-02 12:30:00,18.91,18.95,18.89,18.94,220596.0,18.91,18.95,18.89,18.94,220596.0
2022-03-02 12:35:00,18.93,18.94,18.86,18.86,326815.0,18.93,18.94,18.86,18.86,326815.0
2022-03-02 12:40:00,18.87,18.89,18.81,18.84,330790.0,18.87,18.89,18.81,18.84,330790.0
2022-03-02 12:45:00,18.84,18.88,18.82,18.84,224098.0,18.84,18.88,18.82,18.84,224098.0
2022-03-02 12:50:00,18.85,18.86,18.8,18.83,266302.0,18.85,18.86,18.8,18.83,266302.0
2022-03-02 12:55:00,18.82,18.9,18.81,18.88,212393.0,18.82,18.9,18.81,18.88,212393.0
2022-03-02 13:00:00,18.87,19.03,18.87,19.02,272581.0,18.87,19.03,18.87,19.02,272581.0
2022-03-02 13:05:00,19.02,19.06,19.01,19.03,350028.0,19.02,19.06,19.01,19.03,350028.0
2022-03-02 13:10:00,19.02,19.09,19.02,19.07,363385.0,19.02,19.09,19.02,19.07,363385.0
2022-03-02 13:15:00,19.06,19.07,19.01,19.03,184293.0,19.06,19.07,19.01,19.03,184293.0
2022-03-02 13:20:00,19.03,19.05,19.0,19.01,131369.0,19.03,19.05,19.0,19.01,131369.0
2022-03-02 13:25:00,19.0,19.05,18.99,19.02,196377.0,19.0,19.05,18.99,19.02,196377.0
2022-03-02 13:30:00,19.02,19.04,18.98,19.0,270032.0,19.02,19.04,18.98,19.0,270032.0
2022-03-02 13:35:00,19.0,19.03,18.97,19.02,163515.0,19.0,19.03,18.97,19.02,163515.0
2022-03-02 13:40:00,19.01,19.04,18.98,19.04,198318.0,19.01,19.04,18.98,19.04,198318.0
2022-03-02 13:45:00,19.04,19.04,18.96,18.97,323068.0,19.04,19.04,18.96,18.97,323068.0
2022-03-02 13:50:00,18.97,19.02,18.96,19.01,217084.0,18.97,19.02,18.96,19.01,217084.0
2022-03-02 13:55:00,19.01,19.03,18.98,19.03,170437.0,19.01,19.03,18.98,19.03,170437.0
2022-03-02 14:00:00,19.03,19.07,19.02,19.05,280152.0,19.03,19.07,19.02,19.05,280152.0
2022-03-02 14:05:00,19.05,19.09,19.05,19.07,196456.0,19.05,19.09,19.05,19.07,196456.0
2022-03-02 14:10:00,19.07,19.09,19.05,19.05,455722.0,19.07,19.09,19.05,19.05,455722.0
2022-03-02 14:15:00,19.05,19.07,19.02,19.03,165181.0,19.05,19.07,19.02,19.03,165181.0
2022-03-02 14:20:00,19.04,19.06,18.95,18.96,347958.0,19.04,19.06,18.95,18.96,347958.0
2022-03-02 14:25:00,18.96,18.96,18.89,18.94,261362.0,18.96,18.96,18.89,18.94,261362.0
2022-03-02 14:30:00,18.94,18.95,18.91,18.93,159620.0,18.94,18.95,18.91,18.93,159620.0
2022-03-02 14:35:00,18.93,18.95,18.92,18.95,172800.0,18.93,18.95,18.92,18.95,172800.0
2022-03-02 14:40:00,18.95,19.02,18.94,19.01,166159.0,18.95,19.02,18.94,19.01,166159.0
2022-03-02 14:45:00,19.02,19.02,18.95,18.96,241250.0,19.02,19.02,18.95,18.96,241250.0
2022-03-02 14:50:00,18.95,19.0,18.89,18.91,293554.0,18.95,19.0,18.89,18.91,293554.0
2022-03-02 14:55:00,18.91,18.94,18.87,18.9,370817.0,18.91,18.94,18.87,18.9,370817.0
2022-03-02 15:00:00,18.9,18.97,18.9,18.96,245694.0,18.9,18.97,18.9,18.96,245694.0
2022-03-02 15:05:00,18.96,19.03,18.95,19.01,361088.0,18.96,19.03,18.95,19.01,361088.0
2022-03-02 15:10:00,19.01,19.02,18.95,18.96,255885.0,19.01,19.02,18.95,18.96,255885.0
2022-03-02 15:15:00,18.96,19.01,18.94,19.0,267134.0,18.96,19.01,18.94,19.0,267134.0
2022-03-02 15:20:00,19.0,19.0,18.95,19.0,387344.0,19.0,19.0,18.95,19.0,387344.0
2022-03-02 15:25:00,19.0,19.03,18.97,19.02,288644.0,19.0,19.03,18.97,19.02,288644.0
2022-03-02 15:30:00,19.02,19.08,19.02,19.07,306286.0,19.02,19.08,19.02,19.07,306286.0
2022-03-02 15:35:00,19.07,19.09,19.05,19.07,318315.0,19.07,19.09,19.05,19.07,318315.0
2022-03-02 15:40:00,19.06,19.09,19.02,19.07,474855.0,19.06,19.09,19.02,19.07,474855.0
2022-03-02 15:45:00,19.07,19.14,19.07,19.11,797771.0,19.07,19.14,19.07,19.11,797771.0
2022-03-02 15:50:00,19.11,19.14,19.07,19.07,703916.0,19.11,19.14,19.07,19.07,703916.0
2022-03-02 15:55:00,19.07,19.08,18.98,19.02,1330586.0,19.07,19.08,18.98,19.02,1330586.0
2022-03-03 09:30:00,19.31,19.72,19.25,19.45,2267298.0,19.31,19.72,19.25,19.45,2267298.0
2022-03-03 09:35:00,19.45,19.46,18.94,18.96,1389611.0,19.45,19.46,18.94,18.96,1389611.0
2022-03-03 09:40:00,18.95,18.95,18.72,18.73,1746958.0,18.95,18.95,18.72,18.73,1746958.0
2022-03-03 09:45:00,18.73,18.87,18.61,18.62,971723.0,18.73,18.87,18.61,18.62,971723.0
2022-03-03 09:50:00,18.62,18.77,18.53,18.59,1174029.0,18.62,18.77,18.53,18.59,1174029.0
2022-03-03 09:55:00,18.59,18.68,18.55,18.66,622293.0,18.59,18.68,18.55,18.66,622293.0
2022-03-03 10:00:00,18.65,18.73,18.53,18.54,515362.0,18.65,18.73,18.53,18.54,515362.0
2022-03-03 10:05:00,18.53,18.54,18.42,18.5,1250698.0,18.53,18.54,18.42,18.5,1250698.0
2022-03-03 10:10:00,18.49,18.52,18.42,18.49,579147.0,18.49,18.52,18.42,18.49,579147.0
2022-03-03 10:15:00,18.5,18.51,18.39,18.46,861214.0,18.5,18.51,18.39,18.46,861214.0
2022-03-03 10:20:00,18.47,18.47,18.36,18.4,749763.0,18.47,18.47,18.36,18.4,749763.0
2022-03-03 10:25:00,18.41,18.5,18.4,18.47,532602.0,18.41,18.5,18.4,18.47,532602.0
2022-03-03 10:30:00,18.47,18.54,18.4,18.51,503674.0,18.47,18.54,18.4,18.51,503674.0
2022-03-03 10:35:00,18.51,18.52,18.41,18.45,436880.0,18.51,18.52,18.41,18.45,436880.0
2022-03-03 10:40:00,18.45,18.49,18.39,18.41,427323.0,18.45,18.49,18.39,18.41,427323.0
2022-03-03 10:45:00,18.4,18.42,18.36,18.38,368616.0,18.4,18.42,18.36,18.38,368616.0
2022-03-03 10:50:00,18.38,18.38,18.31,18.32,482570.0,18.38,18.38,18.31,18.32,482570.0
2022-03-03 10:55:00,18.32,18.35,18.27,18.28,484871.0,18.32,18.35,18.27,18.28,484871.0
2022-03-03 11:00:00,18.28,18.35,18.27,18.32,446184.0,18.28,18.35,18.27,18.32,446184.0
2022-03-03 11:05:00,18.32,18.34,18.25,18.3,416378.0,18.32,18.34,18.25,18.3,416378.0
2022-03-03 11:10:00,18.29,18.32,18.19,18.2,577222.0,18.29,18.32,18.19,18.2,577222.0
2022-03-03 11:15:00,18.2,18.26,18.17,18.25,392110.0,18.2,18.26,18.17,18.25,392110.0
2022-03-03 11:20:00,18.24,18.37,18.24,18.37,530390.0,18.24,18.37,18.24,18.37,530390.0
2022-03-03 11:25:00,18.37,18.44,18.33,18.35,576402.0,18.37,18.44,18.33,18.35,576402.0
2022-03-03 11:30:00,18.35,18.43,18.33,18.41,263231.0,18.35,18.43,18.33,18.41,263231.0
2022-03-03 11:35:00,18.41,18.42,18.31,18.32,278653.0,18.41,18.42,18.31,18.32,278653.0
2022-03-03 11:40:00,18.32,18.48,18.32,18.48,301383.0,18.32,18.48,18.32,18.48,301383.0
2022-03-03 11:45:00,18.47,18.47,18.34,18.36,316679.0,18.47,18.47,18.34,18.36,316679.0
2022-03-03 11:50:00,18.36,18.41,18.33,18.37,230713.0,18.36,18.41,18.33,18.37,230713.0
2022-03-03 11:55:00,18.37,18.45,18.32,18.38,429887.0,18.37,18.45,18.32,18.38,429887.0
2022-03-03 12:00:00,18.37,18.43,18.33,18.38,319784.0,18.37,18.43,18.33,18.38,319784.0
2022-03-03 12:05:00,18.38,18.42,18.34,18.42,169846.0,18.38,18.42,18.34,18.42,169846.0
2022-03-03 12:10:00,18.41,18.44,18.38,18.38,131172.0,18.41,18.44,18.38,18.38,131172.0
2022-03-03 12:15:00,18.39,18.41,18.36,18.39,121960.0,18.39,18.41,18.36,18.39,121960.0
2022-03-03 12:20:00,18.39,18.4,18.31,18.32,172689.0,18.39,18.4,18.31,18.32,172689.0
2022-03-03 12:25:00,18.32,18.33,18.22,18.23,460832.0,18.32,18.33,18.22,18.23,460832.0
2022-03-03 12:30:00,18.22,18.59,18.21,18.55,819759.0,18.22,18.59,18.21,18.55,819759.0
2022-03-03 12:35:00,18.55,18.57,18.4,18.41,339839.0,18.55,18.57,18.4,18.41,339839.0
2022-03-03 12:40:00,18.41,18.44,18.34,18.43,216483.0,18.41,18.44,18.34,18.43,216483.0
2022-03-03 12:45:00,18.43,18.44,18.35,18.39,210495.0,18.43,18.44,18.35,18.39,210495.0
2022-03-03 12:50:00,18.38,18.38,18.32,18.36,168306.0,18.38,18.38,18.32,18.36,168306.0
2022-03-03 12:55:00,18.36,18.42,18.35,18.4,205816.0,18.36,18.42,18.35,18.4,205816.0
2022-03-03 13:00:00,18.4,18.42,18.36,18.39,162935.0,18.4,18.42,18.36,18.39,162935.0
2022-03-03 13:05:00,18.39,18.44,18.35,18.37,173396.0,18.39,18.44,18.35,18.37,173396.0
2022-03-03 13:10:00,18.37,18.42,18.35,18.4,161564.0,18.37,18.42,18.35,18.4,161564.0
2022-03-03 13:15:00,18.4,18.47,18.39,18.46,191444.0,18.4,18.47,18.39,18.46,191444.0
2022-03-03 13:20:00,18.45,18.5,18.4,18.44,218770.0,18.45,18.5,18.4,18.44,218770.0
2022-03-03 13:25:00,18.44,18.46,18.4,18.46,123390.0,18.44,18.46,18.4,18.46,123390.0
2022-03-03 13:30:00,18.45,18.46,18.34,18.35,233737.0,18.45,18.46,18.34,18.35,233737.0
2022-03-03 13:35:00,18.35,18.38,18.33,18.36,225151.0,18.35,18.38,18.33,18.36,225151.0
2022-03-03 13:40:00,18.37,18.37,18.32,18.35,185007.0,18.37,18.37,18.32,18.35,185007.0
2022-03-03 13:45:00,18.35,18.37,18.31,18.34,100702.0,18.35,18.37,18.31,18.34,100702.0
2022-03-03 13:50:00,18.34,18.37,18.33,18.34,248300.0,18.34,18.37,18.33,18.34,248300.0
2022-03-03 13:55:00,18.34,18.37,18.29,18.3,228770.0,18.34,18.37,18.29,18.3,228770.0
2022-03-03 14:00:00,18.31,18.33,18.26,18.28,270806.0,18.31,18.33,18.26,18.28,270806.0
2022-03-03 14:05:00,18.27,18.29,18.25,18.27,208285.0,18.27,18.29,18.25,18.27,208285.0
2022-03-03 14:10:00,18.27,18.37,18.24,18.36,303691.0,18.27,18.37,18.24,18.36,303691.0
2022-03-03 14:15:00,18.36,18.37,18.32,18.32,128619.0,18.36,18.37,18.32,18.32,128619.0
2022-03-03 14:20:00,18.32,18.33,18.28,18.28,131441.0,18.32,18.33,18.28,18.28,131441.0
2022-03-03 14:25:00,18.28,18.34,18.28,18.32,262975.0,18.28,18.34,18.28,18.32,262975.0
2022-03-03 14:30:00,18.32,18.36,18.3,18.33,133306.0,18.32,18.36,18.3,18.33,133306.0
2022-03-03 14:35:00,18.32,18.35,18.32,18.35,111232.0,18.32,18.35,18.32,18.35,111232.0
2022-03-03 14:40:00,18.35,18.35,18.29,18.29,171033.0,18.35,18.35,18.29,18.29,171033.0
2022-03-03 14:45:00,18.3,18.3,18.24,18.25,180652.0,18.3,18.3,18.24,18.25,180652.0
2022-03-03 14:50:00,18.25,18.27,18.23,18.25,279734.0,18.25,18.27,18.23,18.25,279734.0
2022-03-03 14:55:00,18.24,18.26,18.18,18.19,381597.0,18.24,18.26,18.18,18.19,381597.0
2022-03-03 15:00:00,18.18,18.19,18.12,18.14,557515.0,18.18,18.19,18.12,18.14,557515.0
2022-03-03 15:05:00,18.14,18.17,18.12,18.13,297983.0,18.14,18.17,18.12,18.13,297983.0
2022-03-03 15:10:00,18.14,18.16,18.11,18.16,309869.0,18.14,18.16,18.11,18.16,309869.0
2022-03-03 15:15:00,18.16,18.2,18.14,18.2,319572.0,18.16,18.2,18.14,18.2,319572.0
2022-03-03 15:20:00,18.2,18.2,18.15,18.19,359908.0,18.2,18.2,18.15,18.19,359908.0
2022-03-03 15:25:00,18.19,18.27,18.18,18.27,490548.0,18.19,18.27,18.18,18.27,490548.0
2022-03-03 15:30:00,18.27,18.28,18.22,18.23,996181.0,18.27,18.28,18.22,18.23,996181.0
2022-03-03 15:35:00,18.23,18.24,18.19,18.24,1144718.0,18.23,18.24,18.19,18.24,1144718.0
2022-03-03 15:40:00,18.24,18.29,18.23,18.25,592309.0,18.24,18.29,18.23,18.25,592309.0
2022-03-03 15:45:00,18.24,18.25,18.21,18.24,613680.0,18.24,18.25,18.21,18.24,613680.0
2022-03-03 15:50:00,18.23,18.29,18.21,18.26,761756.0,18.23,18.29,18.21,18.26,761756.0
2022-03-03 15:55:00,18.26,18.28,18.23,18.27,1629293.0,18.26,18.28,18.23,18.27,1629293.0
2022-03-04 09:30:00,17.85,18.07,17.69,17.77,2512309.0,17.85,18.07,17.69,17.77,2512309.0
2022-03-04 09:35:00,17.77,18.02,17.75,17.92,1289203.0,17.77,18.02,17.75,17.92,1289203.0
2022-03-04 09:40:00,17.93,17.93,17.54,17.57,1192539.0,17.93,17.93,17.54,17.57,1192539.0
2022-03-04 09:45:00,17.58,17.61,17.37,17.39,1569483.0,17.58,17.61,17.37,17.39,1569483.0
2022-03-04 09:50:00,17.4,17.47,17.36,17.43,1767677.0,17.4,17.47,17.36,17.43,1767677.0
2022-03-04 09:55:00,17.43,17.68,17.37,17.66,856759.0,17.43,17.68,17.37,17.66,856759.0
2022-03-04 10:00:00,17.68,17.69,17.47,17.59,733244.0,17.68,17.69,17.47,17.59,733244.0
2022-03-04 10:05:00,17.58,17.61,17.41,17.46,1044453.0,17.58,17.61,17.41,17.46,1044453.0
2022-03-04 10:10:00,17.46,17.5,17.41,17.44,602702.0,17.46,17.5,17.41,17.44,602702.0
2022-03-04 10:15:00,17.44,17.52,17.41,17.45,496700.0,17.44,17.52,17.41,17.45,496700.0
2022-03-04 10:20:00,17.44,17.55,17.43,17.5,668713.0,17.44,17.55,17.43,17.5,668713.0
2022-03-04 10:25:00,17.51,17.63,17.49,17.61,702664.0,17.51,17.63,17.49,17.61,702664.0
2022-03-04 10:30:00,17.62,17.66,17.54,17.63,783998.0,17.62,17.66,17.54,17.63,783998.0
2022-03-04 10:35:00,17.62,17.83,17.62,17.76,834065.0,17.62,17.83,17.62,17.76,834065.0
2022-03-04 10:40:00,17.75,17.78,17.68,17.71,1100031.0,17.75,17.78,17.68,17.71,1100031.0
2022-03-04 10:45:00,17.7,17.71,17.59,17.6,1510317.0,17.7,17.71,17.59,17.6,1510317.0
2022-03-04 10:50:00,17.6,17.6,17.5,17.51,520644.0,17.6,17.6,17.5,17.51,520644.0
2022-03-04 10:55:00,17.51,17.52,17.42,17.43,919998.0,17.51,17.52,17.42,17.43,919998.0
2022-03-04 11:00:00,17.44,17.44,17.28,17.3,1154534.0,17.44,17.44,17.28,17.3,1154534.0
2022-03-04 11:05:00,17.3,17.31,17.14,17.15,3035038.0,17.3,17.31,17.14,17.15,3035038.0
2022-03-04 11:10:00,17.15,17.25,17.03,17.24,1653269.0,17.15,17.25,17.03,17.24,1653269.0
2022-03-04 11:15:00,17.23,17.43,17.22,17.38,952833.0,17.23,17.43,17.22,17.38,952833.0
2022-03-04 11:20:00,17.38,17.38,17.29,17.3,362316.0,17.38,17.38,17.29,17.3,362316.0
2022-03-04 11:25:00,17.3,17.4,17.26,17.32,493275.0,17.3,17.4,17.26,17.32,493275.0
2022-03-04 11:30:00,17.32,17.42,17.28,17.36,589320.0,17.32,17.42,17.28,17.36,589320.0
2022-03-04 11:35:00,17.36,17.5,17.29,17.47,719861.0,17.36,17.5,17.29,17.47,719861.0
2022-03-04 11:40:00,17.46,17.52,17.44,17.46,540892.0,17.46,17.52,17.44,17.46,540892.0
2022-03-04 11:45:00,17.46,17.51,17.4,17.5,465701.0,17.46,17.51,17.4,17.5,465701.0
2022-03-04 11:50:00,17.5,17.5,17.39,17.4,320754.0,17.5,17.5,17.39,17.4,320754.0
2022-03-04 11:55:00,17.41,17.42,17.3,17.35,514845.0,17.41,17.42,17.3,17.35,514845.0
2022-03-04 12:00:00,17.35,17.36,17.3,17.32,293009.0,17.35,17.36,17.3,17.32,293009.0
2022-03-04 12:05:00,17.31,17.35,17.26,17.33,330451.0,17.31,17.35,17.26,17.33,330451.0
2022-03-04 12:10:00,17.34,17.61,17.34,17.58,644879.0,17.34,17.61,17.34,17.58,644879.0
2022-03-04 12:15:00,17.58,17.68,17.57,17.58,488272.0,17.58,17.68,17.57,17.58,488272.0
2022-03-04 12:20:00,17.58,17.59,17.43,17.47,630618.0,17.58,17.59,17.43,17.47,630618.0
2022-03-04 12:25:00,17.47,17.55,17.45,17.51,484571.0,17.47,17.55,17.45,17.51,484571.0
2022-03-04 12:30:00,17.5,17.53,17.47,17.5,263907.0,17.5,17.53,17.47,17.5,263907.0
2022-03-04 12:35:00,17.49,17.57,17.46,17.56,284118.0,17.49,17.57,17.46,17.56,284118.0
2022-03-04 12:40:00,17.56,17.57,17.42,17.43,308120.0,17.56,17.57,17.42,17.43,308120.0
2022-03-04 12:45:00,17.42,17.47,17.4,17.47,221519.0,17.42,17.47,17.4,17.47,221519.0
2022-03-04 12:50:00,17.46,17.49,17.41,17.44,368874.0,17.46,17.49,17.41,17.44,368874.0
2022-03-04 12:55:00,17.44,17.49,17.42,17.44,292335.0,17.44,17.49,17.42,17.44,292335.0
2022-03-04 13:00:00,17.44,17.52,17.43,17.51,714596.0,17.44,17.52,17.43,17.51,714596.0
2022-03-04 13:05:00,17.51,17.52,17.45,17.46,542334.0,17.51,17.52,17.45,17.46,542334.0
2022-03-04 13:10:00,17.47,17.47,17.38,17.41,345812.0,17.47,17.47,17.38,17.41,345812.0
2022-03-04 13:15:00,17.42,17.43,17.34,17.35,189806.0,17.42,17.43,17.34,17.35,189806.0
2022-03-04 13:20:00,17.35,17.4,17.34,17.36,263673.0,17.35,17.4,17.34,17.36,263673.0
2022-03-04 13:25:00,17.36,17.44,17.35,17.43,200319.0,17.36,17.44,17.35,17.43,200319.0
2022-03-04 13:30:00,17.43,17.5,17.42,17.45,301694.0,17.43,17.5,17.42,17.45,301694.0
2022-03-04 13:35:00,17.45,17.52,17.44,17.52,341994.0,17.45,17.52,17.44,17.52,341994.0
2022-03-04 13:40:00,17.51,17.52,17.35,17.36,432730.0,17.51,17.52,17.35,17.36,432730.0
2022-03-04 13:45:00,17.36,17.36,17.31,17.35,291531.0,17.36,17.36,17.31,17.35,291531.0
2022-03-04 13:50:00,17.34,17.37,17.32,17.36,247465.0,17.34,17.37,17.32,17.36,247465.0
2022-03-04 13:55:00,17.36,17.38,17.28,17.28,238519.0,17.36,17.38,17.28,17.28,238519.0
2022-03-04 14:00:00,17.29,17.31,17.23,17.26,438979.0,17.29,17.31,17.23,17.26,438979.0
2022-03-04 14:05:00,17.26,17.27,17.19,17.21,410298.0,17.26,17.27,17.19,17.21,410298.0
2022-03-04 14:10:00,17.21,17.24,17.17,17.21,335135.0,17.21,17.24,17.17,17.21,335135.0
2022-03-04 14:15:00,17.21,17.23,17.15,17.21,348594.0,17.21,17.23,17.15,17.21,348594.0
2022-03-04 14:20:00,17.22,17.3,17.21,17.26,614190.0,17.22,17.3,17.21,17.26,614190.0
2022-03-04 14:25:00,17.25,17.3,17.24,17.26,314016.0,17.25,17.3,17.24,17.26,314016.0
2022-03-04 14:30:00,17.26,17.29,17.23,17.27,274088.0,17.26,17.29,17.23,17.27,274088.0
2022-03-04 14:35:00,17.27,17.29,17.23,17.27,301145.0,17.27,17.29,17.23,17.27,301145.0
2022-03-04 14:40:00,17.26,17.26,17.14,17.14,343917.0,17.26,17.26,17.14,17.14,343917.0
2022-03-04 14:45:00,17.14,17.17,17.12,17.14,417569.0,17.14,17.17,17.12,17.14,417569.0
2022-03-04 14:50:00,17.14,17.19,17.12,17.13,413555.0,17.14,17.19,17.12,17.13,413555.0
2022-03-04 14:55:00,17.14,17.15,17.06,17.06,423902.0,17.14,17.15,17.06,17.06,423902.0
2022-03-04 15:00:00,17.07,17.12,17.02,17.12,888664.0,17.07,17.12,17.02,17.12,888664.0
2022-03-04 15:05:00,17.12,17.19,17.11,17.16,371617.0,17.12,17.19,17.11,17.16,371617.0
2022-03-04 15:10:00,17.17,17.21,17.15,17.16,373935.0,17.17,17.21,17.15,17.16,373935.0
2022-03-04 15:15:00,17.16,17.21,17.14,17.18,311682.0,17.16,17.21,17.14,17.18,311682.0
2022-03-04 15:20:00,17.17,17.23,17.15,17.22,385108.0,17.17,17.23,17.15,17.22,385108.0
2022-03-04 15:25:00,17.22,17.29,17.2,17.26,388334.0,17.22,17.29,17.2,17.26,388334.0
2022-03-04 15:30:00,17.25,17.27,17.19,17.21,501764.0,17.25,17.27,17.19,17.21,501764.0
2022-03-04 15:35:00,17.21,17.23,17.15,17.18,462887.0,17.21,17.23,17.15,17.18,462887.0
2022-03-04 15:40:00,17.18,17.19,17.12,17.16,879666.0,17.18,17.19,17.12,17.16,879666.0
2022-03-04 15:45:00,17.16,17.21,17.11,17.14,901253.0,17.16,17.21,17.11,17.14,901253.0
2022-03-04 15:50:00,17.14,17.24,17.12,17.24,875206.0,17.14,17.24,17.12,17.24,875206.0
2022-03-04 15:55:00,17.23,17.28,17.22,17.23,1572637.0,17.23,17.28,17.22,17.23,1572637.0
2022-03-07 09:30:00,17.3,17.43,17.14,17.25,3675179.0,17.3,17.43,17.14,17.25,3675179.0
2022-03-07 09:35:00,17.25,17.48,17.2,17.4,1861153.0,17.25,17.48,17.2,17.4,1861153.0
2022-03-07 09:40:00,17.41,17.41,16.61,16.62,2511124.0,17.41,17.41,16.61,16.62,2511124.0
2022-03-07 09:45:00,16.61,16.77,16.4,16.59,2463086.0,16.61,16.77,16.4,16.59,2463086.0
2022-03-07 09:50:00,16.59,16.66,16.42,16.55,1220609.0,16.59,16.66,16.42,16.55,1220609.0
2022-03-07 09:55:00,16.55,16.56,16.36,16.41,1044884.0,16.55,16.56,16.36,16.41,1044884.0
2022-03-07 10:00:00,16.43,16.77,16.39,16.73,1163250.0,16.43,16.77,16.39,16.73,1163250.0
2022-03-07 10:05:00,16.74,16.8,16.42,16.43,821055.0,16.74,16.8,16.42,16.43,821055.0
2022-03-07 10:10:00,16.42,16.5,16.38,16.39,797472.0,16.42,16.5,16.38,16.39,797472.0
2022-03-07 10:15:00,16.4,16.53,16.4,16.43,756944.0,16.4,16.53,16.4,16.43,756944.0
2022-03-07 10:20:00,16.43,16.47,16.32,16.33,970653.0,16.43,16.47,16.32,16.33,970653.0
2022-03-07 10:25:00,16.33,16.41,16.28,16.35,1078614.0,16.33,16.41,16.28,16.35,1078614.0
2022-03-07 10:30:00,16.35,16.51,16.33,16.41,958205.0,16.35,16.51,16.33,16.41,958205.0
2022-03-07 10:35:00,16.4,16.42,16.25,16.25,791698.0,16.4,16.42,16.25,16.25,791698.0
2022-03-07 10:40:00,16.25,16.31,16.17,16.22,1283309.0,16.25,16.31,16.17,16.22,1283309.0
2022-03-07 10:45:00,16.23,16.35,16.21,16.27,978397.0,16.23,16.35,16.21,16.27,978397.0
2022-03-07 10:50:00,16.26,16.36,16.2,16.21,673586.0,16.26,16.36,16.2,16.21,673586.0
2022-03-07 10:55:00,16.22,16.39,16.18,16.32,635372.0,16.22,16.39,16.18,16.32,635372.0
2022-03-07 11:00:00,16.32,16.49,16.31,16.47,822291.0,16.32,16.49,16.31,16.47,822291.0
2022-03-07 11:05:00,16.48,16.57,16.44,16.45,599673.0,16.48,16.57,16.44,16.45,599673.0
2022-03-07 11:10:00,16.46,16.52,16.41,16.45,956080.0,16.46,16.52,16.41,16.45,956080.0
2022-03-07 11:15:00,16.43,16.5,16.41,16.43,392750.0,16.43,16.5,16.41,16.43,392750.0
2022-03-07 11:20:00,16.43,16.45,16.36,16.39,409184.0,16.43,16.45,16.36,16.39,409184.0
2022-03-07 11:25:00,16.39,16.43,16.27,16.28,745766.0,16.39,16.43,16.27,16.28,745766.0
2022-03-07 11:30:00,16.27,16.29,16.2,16.21,742916.0,16.27,16.29,16.2,16.21,742916.0
2022-03-07 11:35:00,16.21,16.22,16.16,16.17,742769.0,16.21,16.22,16.16,16.17,742769.0
2022-03-07 11:40:00,16.16,16.25,16.14,16.18,838497.0,16.16,16.25,16.14,16.18,838497.0
2022-03-07 11:45:00,16.17,16.32,16.15,16.25,664747.0,16.17,16.32,16.15,16.25,664747.0
2022-03-07 11:50:00,16.24,16.29,16.17,16.24,448303.0,16.24,16.29,16.17,16.24,448303.0
2022-03-07 11:55:00,16.25,16.26,16.16,16.19,629521.0,16.25,16.26,16.16,16.19,629521.0
2022-03-07 12:00:00,16.19,16.22,16.12,16.2,506591.0,16.19,16.22,16.12,16.2,506591.0
2022-03-07 12:05:00,16.19,16.2,16.12,16.16,499166.0,16.19,16.2,16.12,16.16,499166.0
2022-03-07 12:10:00,16.17,16.2,16.1,16.12,457212.0,16.17,16.2,16.1,16.12,457212.0
2022-03-07 12:15:00,16.11,16.18,16.08,16.13,563449.0,16.11,16.18,16.08,16.13,563449.0
2022-03-07 12:20:00,16.13,16.16,16.04,16.08,611040.0,16.13,16.16,16.04,16.08,611040.0
2022-03-07 12:25:00,16.07,16.14,16.04,16.12,424701.0,16.07,16.14,16.04,16.12,424701.0
2022-03-07 12:30:00,16.12,16.18,16.09,16.13,564114.0,16.12,16.18,16.09,16.13,564114.0
2022-03-07 12:35:00,16.13,16.18,16.1,16.16,641058.0,16.13,16.18,16.1,16.16,641058.0
2022-03-07 12:40:00,16.16,16.27,16.16,16.23,584521.0,16.16,16.27,16.16,16.23,584521.0
2022-03-07 12:45:00,16.23,16.28,16.19,16.25,432061.0,16.23,16.28,16.19,16.25,432061.0
2022-03-07 12:50:00,16.24,16.3,16.19,16.2,346130.0,16.24,16.3,16.19,16.2,346130.0
2022-03-07 12:55:00,16.19,16.2,16.14,16.15,407052.0,16.19,16.2,16.14,16.15,407052.0
2022-03-07 13:00:00,16.15,16.25,16.14,16.18,324670.0,16.15,16.25,16.14,16.18,324670.0
2022-03-07 13:05:00,16.18,16.23,16.14,16.2,276796.0,16.18,16.23,16.14,16.2,276796.0
2022-03-07 13:10:00,16.2,16.21,16.06,16.09,337915.0,16.2,16.21,16.06,16.09,337915.0
2022-03-07 13:15:00,16.09,16.1,16.02,16.03,697236.0,16.09,16.1,16.02,16.03,697236.0
2022-03-07 13:20:00,16.02,16.1,15.98,16.04,997819.0,16.02,16.1,15.98,16.04,997819.0
2022-03-07 13:25:00,16.04,16.07,16.0,16.02,452116.0,16.04,16.07,16.0,16.02,452116.0
2022-03-07 13:30:00,16.02,16.06,15.97,15.99,402655.0,16.02,16.06,15.97,15.99,402655.0
2022-03-07 13:35:00,15.98,16.02,15.89,16.01,665407.0,15.98,16.02,15.89,16.01,665407.0
2022-03-07 13:40:00,16.01,16.16,16.0,16.13,528817.0,16.01,16.16,16.0,16.13,528817.0
2022-03-07 13:45:00,16.13,16.19,16.11,16.13,309849.0,16.13,16.19,16.11,16.13,309849.0
2022-03-07 13:50:00,16.13,16.17,16.04,16.05,396801.0,16.13,16.17,16.04,16.05,396801.0
2022-03-07 13:55:00,16.04,16.05,15.93,15.94,471135.0,16.04,16.05,15.93,15.94,471135.0
2022-03-07 14:00:00,15.94,15.97,15.88,15.89,522316.0,15.94,15.97,15.88,15.89,522316.0
2022-03-07 14:05:00,15.89,15.96,15.88,15.95,463353.0,15.89,15.96,15.88,15.95,463353.0
2022-03-07 14:10:00,15.94,16.04,15.92,15.98,412260.0,15.94,16.04,15.92,15.98,412260.0
2022-03-07 14:15:00,15.98,15.99,15.92,15.96,306828.0,15.98,15.99,15.92,15.96,306828.0
2022-03-07 14:20:00,15.96,15.97,15.85,15.87,609793.0,15.96,15.97,15.85,15.87,609793.0
2022-03-07 14:25:00,15.87,15.88,15.82,15.85,519253.0,15.87,15.88,15.82,15.85,519253.0
2022-03-07 14:30:00,15.85,15.85,15.77,15.77,723908.0,15.85,15.85,15.77,15.77,723908.0
2022-03-07 14:35:00,15.78,15.81,15.75,15.78,479525.0,15.78,15.81,15.75,15.78,479525.0
2022-03-07 14:40:00,15.78,15.79,15.7,15.75,700960.0,15.78,15.79,15.7,15.75,700960.0
2022-03-07 14:45:00,15.75,15.77,15.7,15.75,399941.0,15.75,15.77,15.7,15.75,399941.0
2022-03-07 14:50:00,15.74,15.75,15.62,15.66,837939.0,15.74,15.75,15.62,15.66,837939.0
2022-03-07 14:55:00,15.66,15.71,15.63,15.64,476962.0,15.66,15.71,15.63,15.64,476962.0
2022-03-07 15:00:00,15.64,15.67,15.6,15.62,535583.0,15.64,15.67,15.6,15.62,535583.0
2022-03-07 15:05:00,15.63,15.65,15.59,15.61,588142.0,15.63,15.65,15.59,15.61,588142.0
2022-03-07 15:10:00,15.61,15.62,15.55,15.61,480122.0,15.61,15.62,15.55,15.61,480122.0
2022-03-07 15:15:00,15.61,15.65,15.6,15.64,543632.0,15.61,15.65,15.6,15.64,543632.0
2022-03-07 15:20:00,15.63,15.73,15.62,15.7,541181.0,15.63,15.73,15.62,15.7,541181.0
2022-03-07 15:25:00,15.7,15.81,15.69,15.79,876646.0,15.7,15.81,15.69,15.79,876646.0
2022-03-07 15:30:00,15.79,15.8,15.67,15.68,771730.0,15.79,15.8,15.67,15.68,771730.0
2022-03-07 15:35:00,15.68,15.69,15.6,15.61,694342.0,15.68,15.69,15.6,15.61,694342.0
2022-03-07 15:40:00,15.61,15.66,15.59,15.65,695194.0,15.61,15.66,15.59,15.65,695194.0
2022-03-07 15:45:00,15.65,15.65,15.52,15.56,1316196.0,15.65,15.65,15.52,15.56,1316196.0
2022-03-07 15:50:00,15.55,15.59,15.52,15.53,1065523.0,15.55,15.59,15.52,15.53,1065523.0
2022-03-07 15:55:00,15.53,15.55,15.52,15.52,2227110.0,15.53,15.55,15.52,15.52,2227110.0
2022-03-08 09:30:00,15.68,15.85,15.07,15.1,3557122.0,15.68,15.85,15.07,15.1,3557122.0
2022-03-08 09:35:00,15.1,15.46,15.09,15.25,1893278.0,15.1,15.46,15.09,15.25,1893278.0
2022-03-08 09:40:00,15.24,15.4,15.02,15.29,2529396.0,15.24,15.4,15.02,15.29,2529396.0
2022-03-08 09:45:00,15.29,15.38,15.15,15.21,1841300.0,15.29,15.38,15.15,15.21,1841300.0
2022-03-08 09:50:00,15.21,15.26,15.04,15.05,1574482.0,15.21,15.26,15.04,15.05,1574482.0
2022-03-08 09:55:00,15.04,15.13,14.97,15.08,1576525.0,15.04,15.13,14.97,15.08,1576525.0
2022-03-08 10:00:00,15.08,15.09,14.94,15.08,1170059.0,15.08,15.09,14.94,15.08,1170059.0
2022-03-08 10:05:00,15.09,15.13,14.98,15.12,1122481.0,15.09,15.13,14.98,15.12,1122481.0
2022-03-08 10:10:00,15.12,15.4,15.11,15.36,1521019.0,15.12,15.4,15.11,15.36,1521019.0
2022-03-08 10:15:00,15.36,15.79,15.35,15.75,1944604.0,15.36,15.79,15.35,15.75,1944604.0
2022-03-08 10:20:00,15.74,15.84,15.48,15.48,1737668.0,15.74,15.84,15.48,15.48,1737668.0
2022-03-08 10:25:00,15.48,15.5,15.3,15.31,1196827.0,15.48,15.5,15.3,15.31,1196827.0
2022-03-08 10:30:00,15.31,15.49,15.2,15.21,656561.0,15.31,15.49,15.2,15.21,656561.0
2022-03-08 10:35:00,15.2,15.39,15.2,15.3,720798.0,15.2,15.39,15.2,15.3,720798.0
2022-03-08 10:40:00,15.3,15.58,15.29,15.58,889153.0,15.3,15.58,15.29,15.58,889153.0
2022-03-08 10:45:00,15.58,15.68,15.49,15.66,876926.0,15.58,15.68,15.49,15.66,876926.0
2022-03-08 10:50:00,15.66,15.85,15.64,15.81,1326437.0,15.66,15.85,15.64,15.81,1326437.0
2022-03-08 10:55:00,15.81,15.84,15.65,15.75,978317.0,15.81,15.84,15.65,15.75,978317.0
2022-03-08 11:00:00,15.76,15.82,15.67,15.78,633712.0,15.76,15.82,15.67,15.78,633712.0
2022-03-08 11:05:00,15.78,15.79,15.63,15.67,527310.0,15.78,15.79,15.63,15.67,527310.0
2022-03-08 11:10:00,15.67,15.78,15.66,15.71,545618.0,15.67,15.78,15.66,15.71,545618.0
2022-03-08 11:15:00,15.7,15.73,15.64,15.68,437112.0,15.7,15.73,15.64,15.68,437112.0
2022-03-08 11:20:00,15.68,15.71,15.59,15.69,488191.0,15.68,15.71,15.59,15.69,488191.0
2022-03-08 11:25:00,15.69,15.74,15.65,15.7,554889.0,15.69,15.74,15.65,15.7,554889.0
2022-03-08 11:30:00,15.7,15.71,15.54,15.64,492999.0,15.7,15.71,15.54,15.64,492999.0
2022-03-08 11:35:00,15.64,15.69,15.59,15.67,412543.0,15.64,15.69,15.59,15.67,412543.0
2022-03-08 11:40:00,15.66,15.73,15.55,15.58,660923.0,15.66,15.73,15.55,15.58,660923.0
2022-03-08 11:45:00,15.59,15.75,15.58,15.74,707106.0,15.59,15.75,15.58,15.74,707106.0
2022-03-08 11:50:00,15.74,15.79,15.72,15.78,522984.0,15.74,15.79,15.72,15.78,522984.0
2022-03-08 11:55:00,15.78,15.83,15.64,15.66,581841.0,15.78,15.83,15.64,15.66,581841.0
2022-03-08 12:00:00,15.67,15.8,15.61,15.77,464461.0,15.67,15.8,15.61,15.77,464461.0
2022-03-08 12:05:00,15.77,15.94,15.77,15.89,644345.0,15.77,15.94,15.77,15.89,644345.0
2022-03-08 12:10:00,15.88,16.05,15.85,16.05,837375.0,15.88,16.05,15.85,16.05,837375.0
2022-03-08 12:15:00,16.05,16.31,16.04,16.23,1124831.0,16.05,16.31,16.04,16.23,1124831.0
2022-03-08 12:20:00,16.23,16.4,16.19,16.2,1038808.0,16.23,16.4,16.19,16.2,1038808.0
2022-03-08 12:25:00,16.19,16.29,16.09,16.23,1112333.0,16.19,16.29,16.09,16.23,1112333.0
2022-03-08 12:30:00,16.23,16.32,16.05,16.28,1018562.0,16.23,16.32,16.05,16.28,1018562.0
2022-03-08 12:35:00,16.29,16.3,16.15,16.3,576761.0,16.29,16.3,16.15,16.3,576761.0
2022-03-08 12:40:00,16.3,16.38,16.19,16.35,850197.0,16.3,16.38,16.19,16.35,850197.0
2022-03-08 12:45:00,16.34,16.42,16.29,16.33,620821.0,16.34,16.42,16.29,16.33,620821.0
2022-03-08 12:50:00,16.33,16.33,16.14,16.28,640017.0,16.33,16.33,16.14,16.28,640017.0
2022-03-08 12:55:00,16.28,16.37,16.2,16.35,453545.0,16.28,16.37,16.2,16.35,453545.0
2022-03-08 13:00:00,16.36,16.49,16.35,16.48,753048.0,16.36,16.49,16.35,16.48,753048.0
2022-03-08 13:05:00,16.48,16.5,16.37,16.41,754857.0,16.48,16.5,16.37,16.41,754857.0
2022-03-08 13:10:00,16.41,16.55,16.38,16.45,562415.0,16.41,16.55,16.38,16.45,562415.0
2022-03-08 13:15:00,16.45,16.53,16.41,16.53,562859.0,16.45,16.53,16.41,16.53,562859.0
2022-03-08 13:20:00,16.52,16.53,16.35,16.35,496848.0,16.52,16.53,16.35,16.35,496848.0
2022-03-08 13:25:00,16.35,16.35,16.18,16.21,744448.0,16.35,16.35,16.18,16.21,744448.0
2022-03-08 13:30:00,16.21,16.21,16.03,16.04,987637.0,16.21,16.21,16.03,16.04,987637.0
2022-03-08 13:35:00,16.05,16.12,16.03,16.08,451936.0,16.05,16.12,16.03,16.08,451936.0
2022-03-08 13:40:00,16.09,16.18,16.01,16.18,678287.0,16.09,16.18,16.01,16.18,678287.0
2022-03-08 13:45:00,16.18,16.2,16.11,16.12,573943.0,16.18,16.2,16.11,16.12,573943.0
2022-03-08 13:50:00,16.11,16.16,16.06,16.06,471208.0,16.11,16.16,16.06,16.06,471208.0
2022-03-08 13:55:00,16.06,16.07,15.97,16.02,615422.0,16.06,16.07,15.97,16.02,615422.0
2022-03-08 14:00:00,16.02,16.05,15.92,15.98,538916.0,16.02,16.05,15.92,15.98,538916.0
2022-03-08 14:05:00,15.98,16.11,15.95,16.03,388477.0,15.98,16.11,15.95,16.03,388477.0
2022-03-08 14:10:00,16.03,16.05,15.9,15.92,458441.0,16.03,16.05,15.9,15.92,458441.0
2022-03-08 14:15:00,15.91,15.98,15.87,15.91,329334.0,15.91,15.98,15.87,15.91,329334.0
2022-03-08 14:20:00,15.91,15.98,15.83,15.96,426884.0,15.91,15.98,15.83,15.96,426884.0
2022-03-08 14:25:00,15.95,16.09,15.92,16.07,326692.0,15.95,16.09,15.92,16.07,326692.0
2022-03-08 14:30:00,16.06,16.14,16.02,16.04,426703.0,16.06,16.14,16.02,16.04,426703.0
2022-03-08 14:35:00,16.04,16.14,16.01,16.11,303110.0,16.04,16.14,16.01,16.11,303110.0
2022-03-08 14:40:00,16.12,16.15,16.05,16.12,295424.0,16.12,16.15,16.05,16.12,295424.0
2022-03-08 14:45:00,16.12,16.2,16.11,16.19,424994.0,16.12,16.2,16.11,16.19,424994.0
2022-03-08 14:50:00,16.19,16.21,16.11,16.13,252072.0,16.19,16.21,16.11,16.13,252072.0
2022-03-08 14:55:00,16.13,16.21,16.09,16.12,364009.0,16.13,16.21,16.09,16.12,364009.0
2022-03-08 15:00:00,16.12,16.21,16.06,16.17,300508.0,16.12,16.21,16.06,16.17,300508.0
2022-03-08 15:05:00,16.17,16.21,16.14,16.2,247773.0,16.17,16.21,16.14,16.2,247773.0
2022-03-08 15:10:00,16.2,16.22,16.1,16.15,356101.0,16.2,16.22,16.1,16.15,356101.0
2022-03-08 15:15:00,16.16,16.18,16.1,16.12,315014.0,16.16,16.18,16.1,16.12,315014.0
2022-03-08 15:20:00,16.12,16.13,16.05,16.09,357102.0,16.12,16.13,16.05,16.09,357102.0
2022-03-08 15:25:00,16.09,16.12,15.98,15.99,541613.0,16.09,16.12,15.98,15.99,541613.0
2022-03-08 15:30:00,15.99,16.02,15.93,15.96,381214.0,15.99,16.02,15.93,15.96,381214.0
2022-03-08 15:35:00,15.95,15.99,15.91,15.99,394239.0,15.95,15.99,15.91,15.99,394239.0
2022-03-08 15:40:00,15.99,16.02,15.93,15.94,577439.0,15.99,16.02,15.93,15.94,577439.0
2022-03-08 15:45:00,15.94,15.98,15.88,15.89,651433.0,15.94,15.98,15.88,15.89,651433.0
2022-03-08 15:50:00,15.88,15.98,15.87,15.91,976198.0,15.88,15.98,15.87,15.91,976198.0
2022-03-08 15:55:00,15.91,15.92,15.83,15.88,1273144.0,15.91,15.92,15.83,15.88,1273144.0
2022-03-09 09:30:00,16.91,17.58,16.85,17.11,4636015.0,16.91,17.58,16.85,17.11,4636015.0
2022-03-09 09:35:00,17.12,17.35,16.96,17.17,1594943.0,17.12,17.35,16.96,17.17,1594943.0
2022-03-09 09:40:00,17.19,17.51,17.06,17.48,1724256.0,17.19,17.51,17.06,17.48,1724256.0
2022-03-09 09:45:00,17.48,17.78,17.47,17.61,2784823.0,17.48,17.78,17.47,17.61,2784823.0
2022-03-09 09:50:00,17.61,17.65,17.22,17.28,1240261.0,17.61,17.65,17.22,17.28,1240261.0
2022-03-09 09:55:00,17.29,17.42,17.21,17.4,897796.0,17.29,17.42,17.21,17.4,897796.0
2022-03-09 10:00:00,17.41,17.65,17.41,17.52,1400822.0,17.41,17.65,17.41,17.52,1400822.0
2022-03-09 10:05:00,17.52,17.62,17.46,17.51,747278.0,17.52,17.62,17.46,17.51,747278.0
2022-03-09 10:10:00,17.51,17.55,17.44,17.5,612053.0,17.51,17.55,17.44,17.5,612053.0
2022-03-09 10:15:00,17.5,17.59,17.35,17.43,832956.0,17.5,17.59,17.35,17.43,832956.0
2022-03-09 10:20:00,17.43,17.48,17.35,17.48,717284.0,17.43,17.48,17.35,17.48,717284.0
2022-03-09 10:25:00,17.48,17.53,17.35,17.52,726940.0,17.48,17.53,17.35,17.52,726940.0
2022-03-09 10:30:00,17.52,17.53,17.43,17.48,680279.0,17.52,17.53,17.43,17.48,680279.0
2022-03-09 10:35:00,17.47,17.71,17.42,17.7,1115386.0,17.47,17.71,17.42,17.7,1115386.0
2022-03-09 10:40:00,17.7,17.77,17.62,17.64,1999273.0,17.7,17.77,17.62,17.64,1999273.0
2022-03-09 10:45:00,17.64,17.69,17.55,17.58,484146.0,17.64,17.69,17.55,17.58,484146.0
2022-03-09 10:50:00,17.58,17.66,17.53,17.6,711776.0,17.58,17.66,17.53,17.6,711776.0
2022-03-09 10:55:00,17.6,17.73,17.58,17.69,463833.0,17.6,17.73,17.58,17.69,463833.0
2022-03-09 11:00:00,17.7,17.73,17.5,17.55,1060439.0,17.7,17.73,17.5,17.55,1060439.0
2022-03-09 11:05:00,17.55,17.64,17.49,17.5,441549.0,17.55,17.64,17.49,17.5,441549.0
2022-03-09 11:10:00,17.5,17.51,17.32,17.34,799024.0,17.5,17.51,17.32,17.34,799024.0
2022-03-09 11:15:00,17.34,17.39,17.26,17.3,647441.0,17.34,17.39,17.26,17.3,647441.0
2022-03-09 11:20:00,17.31,17.38,17.28,17.3,532040.0,17.31,17.38,17.28,17.3,532040.0
2022-03-09 11:25:00,17.31,17.31,17.21,17.24,548218.0,17.31,17.31,17.21,17.24,548218.0
2022-03-09 11:30:00,17.24,17.3,17.14,17.3,808916.0,17.24,17.3,17.14,17.3,808916.0
2022-03-09 11:35:00,17.3,17.51,17.3,17.46,1025497.0,17.3,17.51,17.3,17.46,1025497.0
2022-03-09 11:40:00,17.46,17.5,17.36,17.38,490982.0,17.46,17.5,17.36,17.38,490982.0
2022-03-09 11:45:00,17.38,17.45,17.34,17.42,425077.0,17.38,17.45,17.34,17.42,425077.0
2022-03-09 11:50:00,17.42,17.42,17.32,17.37,333113.0,17.42,17.42,17.32,17.37,333113.0
2022-03-09 11:55:00,17.38,17.39,17.3,17.31,265929.0,17.38,17.39,17.3,17.31,265929.0
2022-03-09 12:00:00,17.31,17.4,17.3,17.34,309458.0,17.31,17.4,17.3,17.34,309458.0
2022-03-09 12:05:00,17.34,17.34,17.27,17.32,320762.0,17.34,17.34,17.27,17.32,320762.0
2022-03-09 12:10:00,17.32,17.38,17.3,17.31,257948.0,17.32,17.38,17.3,17.31,257948.0
2022-03-09 12:15:00,17.3,17.32,17.22,17.26,397468.0,17.3,17.32,17.22,17.26,397468.0
2022-03-09 12:20:00,17.26,17.28,17.18,17.25,363821.0,17.26,17.28,17.18,17.25,363821.0
2022-03-09 12:25:00,17.25,17.4,17.21,17.39,589048.0,17.25,17.4,17.21,17.39,589048.0
2022-03-09 12:30:00,17.39,17.44,17.33,17.44,362904.0,17.39,17.44,17.33,17.44,362904.0
2022-03-09 12:35:00,17.44,17.64,17.43,17.6,771489.0,17.44,17.64,17.43,17.6,771489.0
2022-03-09 12:40:00,17.61,17.61,17.51,17.57,480948.0,17.61,17.61,17.51,17.57,480948.0
2022-03-09 12:45:00,17.57,17.66,17.55,17.64,356490.0,17.57,17.66,17.55,17.64,356490.0
2022-03-09 12:50:00,17.64,17.69,17.55,17.66,540388.0,17.64,17.69,17.55,17.66,540388.0
2022-03-09 12:55:00,17.66,17.68,17.51,17.52,272507.0,17.66,17.68,17.51,17.52,272507.0
2022-03-09 13:00:00,17.52,17.52,17.36,17.37,474364.0,17.52,17.52,17.36,17.37,474364.0
2022-03-09 13:05:00,17.36,17.56,17.32,17.51,338871.0,17.36,17.56,17.32,17.51,338871.0
2022-03-09 13:10:00,17.51,17.61,17.49,17.55,421958.0,17.51,17.61,17.49,17.55,421958.0
2022-03-09 13:15:00,17.55,17.62,17.51,17.52,213790.0,17.55,17.62,17.51,17.52,213790.0
2022-03-09 13:20:00,17.52,17.68,17.52,17.66,289933.0,17.52,17.68,17.52,17.66,289933.0
2022-03-09 13:25:00,17.66,17.68,17.64,17.66,206498.0,17.66,17.68,17.64,17.66,206498.0
2022-03-09 13:30:00,17.66,17.66,17.58,17.6,381631.0,17.66,17.66,17.58,17.6,381631.0
2022-03-09 13:35:00,17.6,17.62,17.54,17.59,444307.0,17.6,17.62,17.54,17.59,444307.0
2022-03-09 13:40:00,17.6,17.63,17.56,17.57,278271.0,17.6,17.63,17.56,17.57,278271.0
2022-03-09 13:45:00,17.57,17.59,17.5,17.52,325656.0,17.57,17.59,17.5,17.52,325656.0
2022-03-09 13:50:00,17.52,17.58,17.47,17.51,295545.0,17.52,17.58,17.47,17.51,295545.0
2022-03-09 13:55:00,17.52,17.56,17.48,17.5,232571.0,17.52,17.56,17.48,17.5,232571.0
2022-03-09 14:00:00,17.49,17.57,17.48,17.55,223443.0,17.49,17.57,17.48,17.55,223443.0
2022-03-09 14:05:00,17.55,17.59,17.5,17.52,268250.0,17.55,17.59,17.5,17.52,268250.0
2022-03-09 14:10:00,17.52,17.55,17.45,17.47,322797.0,17.52,17.55,17.45,17.47,322797.0
2022-03-09 14:15:00,17.48,17.49,17.41,17.44,361206.0,17.48,17.49,17.41,17.44,361206.0
2022-03-09 14:20:00,17.44,17.5,17.43,17.46,282125.0,17.44,17.5,17.43,17.46,282125.0
2022-03-09 14:25:00,17.46,17.51,17.44,17.48,180374.0,17.46,17.51,17.44,17.48,180374.0
2022-03-09 14:30:00,17.48,17.53,17.47,17.5,232538.0,17.48,17.53,17.47,17.5,232538.0
2022-03-09 14:35:00,17.5,17.51,17.45,17.45,284804.0,17.5,17.51,17.45,17.45,284804.0
2022-03-09 14:40:00,17.46,17.49,17.45,17.47,143817.0,17.46,17.49,17.45,17.47,143817.0
2022-03-09 14:45:00,17.48,17.51,17.45,17.48,184535.0,17.48,17.51,17.45,17.48,184535.0
2022-03-09 14:50:00,17.48,17.53,17.44,17.45,328155.0,17.48,17.53,17.44,17.45,328155.0
2022-03-09 14:55:00,17.45,17.51,17.43,17.46,341377.0,17.45,17.51,17.43,17.46,341377.0
2022-03-09 15:00:00,17.46,17.5,17.46,17.47,118731.0,17.46,17.5,17.46,17.47,118731.0
2022-03-09 15:05:00,17.48,17.48,17.42,17.46,355809.0,17.48,17.48,17.42,17.46,355809.0
2022-03-09 15:10:00,17.46,17.49,17.38,17.41,389227.0,17.46,17.49,17.38,17.41,389227.0
2022-03-09 15:15:00,17.41,17.44,17.33,17.37,356031.0,17.41,17.44,17.33,17.37,356031.0
2022-03-09 15:20:00,17.37,17.37,17.3,17.3,299031.0,17.37,17.37,17.3,17.3,299031.0
2022-03-09 15:25:00,17.3,17.31,17.25,17.28,439269.0,17.3,17.31,17.25,17.28,439269.0
2022-03-09 15:30:00,17.28,17.32,17.27,17.31,485296.0,17.28,17.32,17.27,17.31,485296.0
2022-03-09 15:35:00,17.3,17.33,17.23,17.23,549759.0,17.3,17.33,17.23,17.23,549759.0
2022-03-09 15:40:00,17.23,17.29,17.23,17.25,637296.0,17.23,17.29,17.23,17.25,637296.0
2022-03-09 15:45:00,17.26,17.32,17.2,17.21,1304733.0,17.26,17.32,17.2,17.21,1304733.0
2022-03-09 15:50:00,17.22,17.3,17.18,17.25,1400084.0,17.22,17.3,17.18,17.25,1400084.0
2022-03-09 15:55:00,17.25,17.27,17.22,17.27,1651899.0,17.25,17.27,17.22,17.27,1651899.0
2022-03-10 09:30:00,16.82,17.13,16.71,17.09,1183837.0,16.82,17.13,16.71,17.09,1183837.0
2022-03-10 09:35:00,17.08,17.33,16.85,17.3,1213988.0,17.08,17.33,16.85,17.3,1213988.0
2022-03-10 09:40:00,17.3,17.67,17.28,17.45,1527133.0,17.3,17.67,17.28,17.45,1527133.0
2022-03-10 09:45:00,17.45,17.66,17.36,17.59,1022200.0,17.45,17.66,17.36,17.59,1022200.0
2022-03-10 09:50:00,17.6,17.73,17.55,17.65,1133491.0,17.6,17.73,17.55,17.65,1133491.0
2022-03-10 09:55:00,17.65,17.9,17.63,17.83,1006713.0,17.65,17.9,17.63,17.83,1006713.0
2022-03-10 10:00:00,17.84,17.85,17.66,17.77,856093.0,17.84,17.85,17.66,17.77,856093.0
2022-03-10 10:05:00,17.77,17.93,17.76,17.82,860898.0,17.77,17.93,17.76,17.82,860898.0
2022-03-10 10:10:00,17.82,18.02,17.8,17.96,923062.0,17.82,18.02,17.8,17.96,923062.0
2022-03-10 10:15:00,17.95,18.23,17.93,18.15,2843635.0,17.95,18.23,17.93,18.15,2843635.0
2022-03-10 10:20:00,18.15,18.17,17.91,17.93,1064566.0,18.15,18.17,17.91,17.93,1064566.0
2022-03-10 10:25:00,17.93,17.97,17.77,17.78,630240.0,17.93,17.97,17.77,17.78,630240.0
2022-03-10 10:30:00,17.78,17.79,17.49,17.51,987776.0,17.78,17.79,17.49,17.51,987776.0
2022-03-10 10:35:00,17.5,17.61,17.48,17.57,669145.0,17.5,17.61,17.48,17.57,669145.0
2022-03-10 10:40:00,17.57,17.65,17.52,17.53,537489.0,17.57,17.65,17.52,17.53,537489.0
2022-03-10 10:45:00,17.54,17.72,17.54,17.68,506761.0,17.54,17.72,17.54,17.68,506761.0
2022-03-10 10:50:00,17.67,17.68,17.38,17.39,449556.0,17.67,17.68,17.38,17.39,449556.0
2022-03-10 10:55:00,17.39,17.47,17.37,17.46,354378.0,17.39,17.47,17.37,17.46,354378.0
2022-03-10 11:00:00,17.46,17.47,17.32,17.34,324564.0,17.46,17.47,17.32,17.34,324564.0
2022-03-10 11:05:00,17.34,17.43,17.31,17.41,324751.0,17.34,17.43,17.31,17.41,324751.0
2022-03-10 11:10:00,17.41,17.5,17.37,17.48,382800.0,17.41,17.5,17.37,17.48,382800.0
2022-03-10 11:15:00,17.48,17.48,17.41,17.43,257095.0,17.48,17.48,17.41,17.43,257095.0
2022-03-10 11:20:00,17.42,17.51,17.39,17.46,259666.0,17.42,17.51,17.39,17.46,259666.0
2022-03-10 11:25:00,17.46,17.46,17.35,17.4,305128.0,17.46,17.46,17.35,17.4,305128.0
2022-03-10 11:30:00,17.41,17.5,17.4,17.41,308189.0,17.41,17.5,17.4,17.41,308189.0
2022-03-10 11:35:00,17.41,17.43,17.3,17.38,549019.0,17.41,17.43,17.3,17.38,549019.0
2022-03-10 11:40:00,17.39,17.44,17.28,17.32,333359.0,17.39,17.44,17.28,17.32,333359.0
2022-03-10 11:45:00,17.33,17.33,17.2,17.22,342797.0,17.33,17.33,17.2,17.22,342797.0
2022-03-10 11:50:00,17.22,17.3,17.22,17.29,266043.0,17.22,17.3,17.22,17.29,266043.0
2022-03-10 11:55:00,17.29,17.43,17.27,17.4,271946.0,17.29,17.43,17.27,17.4,271946.0
2022-03-10 12:00:00,17.39,17.43,17.37,17.42,311399.0,17.39,17.43,17.37,17.42,311399.0
2022-03-10 12:05:00,17.42,17.48,17.39,17.43,281739.0,17.42,17.48,17.39,17.43,281739.0
2022-03-10 12:10:00,17.43,17.51,17.41,17.51,168404.0,17.43,17.51,17.41,17.51,168404.0
2022-03-10 12:15:00,17.51,17.53,17.45,17.45,226899.0,17.51,17.53,17.45,17.45,226899.0
2022-03-10 12:20:00,17.46,17.6,17.45,17.57,208243.0,17.46,17.6,17.45,17.57,208243.0
2022-03-10 12:25:00,17.58,17.58,17.51,17.52,172567.0,17.58,17.58,17.51,17.52,172567.0
2022-03-10 12:30:00,17.51,17.52,17.38,17.38,213765.0,17.51,17.52,17.38,17.38,213765.0
2022-03-10 12:35:00,17.39,17.44,17.35,17.44,145865.0,17.39,17.44,17.35,17.44,145865.0
2022-03-10 12:40:00,17.44,17.44,17.35,17.36,177091.0,17.44,17.44,17.35,17.36,177091.0
2022-03-10 12:45:00,17.35,17.38,17.33,17.37,121554.0,17.35,17.38,17.33,17.37,121554.0
2022-03-10 12:50:00,17.37,17.41,17.3,17.32,315881.0,17.37,17.41,17.3,17.32,315881.0
2022-03-10 12:55:00,17.32,17.33,17.28,17.29,194266.0,17.32,17.33,17.28,17.29,194266.0
2022-03-10 13:00:00,17.3,17.34,17.23,17.23,201598.0,17.3,17.34,17.23,17.23,201598.0
2022-03-10 13:05:00,17.24,17.33,17.24,17.32,254162.0,17.24,17.33,17.24,17.32,254162.0
2022-03-10 13:10:00,17.32,17.41,17.31,17.32,330922.0,17.32,17.41,17.31,17.32,330922.0
2022-03-10 13:15:00,17.32,17.4,17.3,17.39,176935.0,17.32,17.4,17.3,17.39,176935.0
2022-03-10 13:20:00,17.39,17.42,17.29,17.3,277414.0,17.39,17.42,17.29,17.3,277414.0
2022-03-10 13:25:00,17.3,17.31,17.23,17.26,289212.0,17.3,17.31,17.23,17.26,289212.0
2022-03-10 13:30:00,17.26,17.35,17.23,17.32,170542.0,17.26,17.35,17.23,17.32,170542.0
2022-03-10 13:35:00,17.31,17.34,17.25,17.27,235612.0,17.31,17.34,17.25,17.27,235612.0
2022-03-10 13:40:00,17.27,17.31,17.21,17.29,221195.0,17.27,17.31,17.21,17.29,221195.0
2022-03-10 13:45:00,17.3,17.47,17.3,17.45,172338.0,17.3,17.47,17.3,17.45,172338.0
2022-03-10 13:50:00,17.46,17.47,17.38,17.4,207472.0,17.46,17.47,17.38,17.4,207472.0
2022-03-10 13:55:00,17.39,17.46,17.39,17.43,249172.0,17.39,17.46,17.39,17.43,249172.0
2022-03-10 14:00:00,17.43,17.56,17.41,17.55,221801.0,17.43,17.56,17.41,17.55,221801.0
2022-03-10 14:05:00,17.56,17.58,17.5,17.51,261046.0,17.56,17.58,17.5,17.51,261046.0
2022-03-10 14:10:00,17.52,17.57,17.49,17.54,215717.0,17.52,17.57,17.49,17.54,215717.0
2022-03-10 14:15:00,17.53,17.64,17.51,17.64,286481.0,17.53,17.64,17.51,17.64,286481.0
2022-03-10 14:20:00,17.64,17.67,17.58,17.59,248447.0,17.64,17.67,17.58,17.59,248447.0
2022-03-10 14:25:00,17.6,17.68,17.58,17.68,213936.0,17.6,17.68,17.58,17.68,213936.0
2022-03-10 14:30:00,17.68,17.75,17.67,17.7,353783.0,17.68,17.75,17.67,17.7,353783.0
2022-03-10 14:35:00,17.7,17.8,17.68,17.73,362149.0,17.7,17.8,17.68,17.73,362149.0
2022-03-10 14:40:00,17.74,17.8,17.72,17.76,746195.0,17.74,17.8,17.72,17.76,746195.0
2022-03-10 14:45:00,17.76,17.92,17.74,17.9,767923.0,17.76,17.92,17.74,17.9,767923.0
2022-03-10 14:50:00,17.91,17.95,17.81,17.81,547653.0,17.91,17.95,17.81,17.81,547653.0
2022-03-10 14:55:00,17.81,17.89,17.81,17.82,467697.0,17.81,17.89,17.81,17.82,467697.0
2022-03-10 15:00:00,17.83,17.83,17.62,17.64,491810.0,17.83,17.83,17.62,17.64,491810.0
2022-03-10 15:05:00,17.64,17.65,17.59,17.63,280385.0,17.64,17.65,17.59,17.63,280385.0
2022-03-10 15:10:00,17.63,17.72,17.61,17.7,226702.0,17.63,17.72,17.61,17.7,226702.0
2022-03-10 15:15:00,17.71,17.73,17.66,17.7,229135.0,17.71,17.73,17.66,17.7,229135.0
2022-03-10 15:20:00,17.69,17.73,17.63,17.66,253215.0,17.69,17.73,17.63,17.66,253215.0
2022-03-10 15:25:00,17.66,17.7,17.63,17.69,216215.0,17.66,17.7,17.63,17.69,216215.0
2022-03-10 15:30:00,17.69,17.7,17.61,17.64,350801.0,17.69,17.7,17.61,17.64,350801.0
2022-03-10 15:35:00,17.64,17.67,17.59,17.63,341939.0,17.64,17.67,17.59,17.63,341939.0
2022-03-10 15:40:00,17.62,17.7,17.62,17.67,357237.0,17.62,17.7,17.62,17.67,357237.0
2022-03-10 15:45:00,17.66,17.69,17.62,17.65,463052.0,17.66,17.69,17.62,17.65,463052.0
2022-03-10 15:50:00,17.65,17.72,17.65,17.68,688866.0,17.65,17.72,17.65,17.68,688866.0
2022-03-10 15:55:00,17.68,17.7,17.64,17.64,1319726.0,17.68,17.7,17.64,17.64,1319726.0
2022-03-11 09:30:00,17.93,18.0,17.61,17.64,2195685.0,17.93,18.0,17.61,17.64,2195685.0
2022-03-11 09:35:00,17.65,17.89,17.58,17.64,1143620.0,17.65,17.89,17.58,17.64,1143620.0
2022-03-11 09:40:00,17.65,17.72,17.57,17.64,698927.0,17.65,17.72,17.57,17.64,698927.0
2022-03-11 09:45:00,17.63,17.78,17.62,17.7,620119.0,17.63,17.78,17.62,17.7,620119.0
2022-03-11 09:50:00,17.71,17.71,17.44,17.45,809762.0,17.71,17.71,17.44,17.45,809762.0
2022-03-11 09:55:00,17.45,17.54,17.39,17.53,596264.0,17.45,17.54,17.39,17.53,596264.0
2022-03-11 10:00:00,17.53,17.53,17.36,17.47,384314.0,17.53,17.53,17.36,17.47,384314.0
2022-03-11 10:05:00,17.46,17.57,17.38,17.4,407757.0,17.46,17.57,17.38,17.4,407757.0
2022-03-11 10:10:00,17.41,17.62,17.4,17.56,379265.0,17.41,17.62,17.4,17.56,379265.0
2022-03-11 10:15:00,17.55,17.6,17.5,17.51,306689.0,17.55,17.6,17.5,17.51,306689.0
2022-03-11 10:20:00,17.5,17.51,17.38,17.45,468052.0,17.5,17.51,17.38,17.45,468052.0
2022-03-11 10:25:00,17.45,17.55,17.43,17.47,378865.0,17.45,17.55,17.43,17.47,378865.0
2022-03-11 10:30:00,17.46,17.49,17.34,17.36,256721.0,17.46,17.49,17.34,17.36,256721.0
2022-03-11 10:35:00,17.36,17.52,17.35,17.44,308080.0,17.36,17.52,17.35,17.44,308080.0
2022-03-11 10:40:00,17.44,17.46,17.34,17.37,500863.0,17.44,17.46,17.34,17.37,500863.0
2022-03-11 10:45:00,17.36,17.45,17.36,17.38,271890.0,17.36,17.45,17.36,17.38,271890.0
2022-03-11 10:50:00,17.37,17.48,17.37,17.39,217631.0,17.37,17.48,17.37,17.39,217631.0
2022-03-11 10:55:00,17.39,17.45,17.35,17.44,248980.0,17.39,17.45,17.35,17.44,248980.0
2022-03-11 11:00:00,17.43,17.45,17.37,17.4,185366.0,17.43,17.45,17.37,17.4,185366.0
2022-03-11 11:05:00,17.4,17.42,17.33,17.41,222554.0,17.4,17.42,17.33,17.41,222554.0
2022-03-11 11:10:00,17.41,17.43,17.32,17.38,300382.0,17.41,17.43,17.32,17.38,300382.0
2022-03-11 11:15:00,17.38,17.42,17.36,17.38,511882.0,17.38,17.42,17.36,17.38,511882.0
2022-03-11 11:20:00,17.39,17.43,17.3,17.36,344488.0,17.39,17.43,17.3,17.36,344488.0
2022-03-11 11:25:00,17.36,17.39,17.31,17.33,146118.0,17.36,17.39,17.31,17.33,146118.0
2022-03-11 11:30:00,17.32,17.35,17.27,17.3,236917.0,17.32,17.35,17.27,17.3,236917.0
2022-03-11 11:35:00,17.3,17.41,17.27,17.41,255107.0,17.3,17.41,17.27,17.41,255107.0
2022-03-11 11:40:00,17.41,17.48,17.35,17.46,289849.0,17.41,17.48,17.35,17.46,289849.0
2022-03-11 11:45:00,17.45,17.55,17.44,17.53,214013.0,17.45,17.55,17.44,17.53,214013.0
2022-03-11 11:50:00,17.53,17.55,17.46,17.46,215299.0,17.53,17.55,17.46,17.46,215299.0
2022-03-11 11:55:00,17.47,17.48,17.42,17.46,145357.0,17.47,17.48,17.42,17.46,145357.0
2022-03-11 12:00:00,17.46,17.47,17.38,17.44,187347.0,17.46,17.47,17.38,17.44,187347.0
2022-03-11 12:05:00,17.44,17.47,17.37,17.39,124600.0,17.44,17.47,17.37,17.39,124600.0
2022-03-11 12:10:00,17.39,17.44,17.38,17.43,106116.0,17.39,17.44,17.38,17.43,106116.0
2022-03-11 12:15:00,17.43,17.52,17.43,17.52,203866.0,17.43,17.52,17.43,17.52,203866.0
2022-03-11 12:20:00,17.51,17.55,17.43,17.44,183798.0,17.51,17.55,17.43,17.44,183798.0
2022-03-11 12:25:00,17.43,17.49,17.41,17.45,303297.0,17.43,17.49,17.41,17.45,303297.0
2022-03-11 12:30:00,17.45,17.46,17.39,17.39,313814.0,17.45,17.46,17.39,17.39,313814.0
2022-03-11 12:35:00,17.39,17.39,17.32,17.34,202172.0,17.39,17.39,17.32,17.34,202172.0
2022-03-11 12:40:00,17.34,17.42,17.33,17.42,117742.0,17.34,17.42,17.33,17.42,117742.0
2022-03-11 12:45:00,17.42,17.45,17.41,17.43,136841.0,17.42,17.45,17.41,17.43,136841.0
2022-03-11 12:50:00,17.42,17.45,17.38,17.39,161482.0,17.42,17.45,17.38,17.39,161482.0
2022-03-11 12:55:00,17.39,17.48,17.39,17.46,114523.0,17.39,17.48,17.39,17.46,114523.0
2022-03-11 13:00:00,17.46,17.51,17.45,17.49,104212.0,17.46,17.51,17.45,17.49,104212.0
2022-03-11 13:05:00,17.48,17.51,17.43,17.44,185293.0,17.48,17.51,17.43,17.44,185293.0
2022-03-11 13:10:00,17.44,17.46,17.42,17.44,68345.0,17.44,17.46,17.42,17.44,68345.0
2022-03-11 13:15:00,17.44,17.5,17.43,17.49,125065.0,17.44,17.5,17.43,17.49,125065.0
2022-03-11 13:20:00,17.5,17.53,17.47,17.48,126077.0,17.5,17.53,17.47,17.48,126077.0
2022-03-11 13:25:00,17.48,17.49,17.43,17.47,109819.0,17.48,17.49,17.43,17.47,109819.0
2022-03-11 13:30:00,17.47,17.5,17.46,17.48,112599.0,17.47,17.5,17.46,17.48,112599.0
2022-03-11 13:35:00,17.48,17.5,17.43,17.44,178277.0,17.48,17.5,17.43,17.44,178277.0
2022-03-11 13:40:00,17.44,17.47,17.42,17.46,147999.0,17.44,17.47,17.42,17.46,147999.0
2022-03-11 13:45:00,17.46,17.55,17.44,17.54,245588.0,17.46,17.55,17.44,17.54,245588.0
2022-03-11 13:50:00,17.55,17.56,17.41,17.41,209105.0,17.55,17.56,17.41,17.41,209105.0
2022-03-11 13:55:00,17.42,17.45,17.38,17.39,284300.0,17.42,17.45,17.38,17.39,284300.0
2022-03-11 14:00:00,17.39,17.46,17.38,17.45,142510.0,17.39,17.46,17.38,17.45,142510.0
2022-03-11 14:05:00,17.45,17.48,17.43,17.44,78068.0,17.45,17.48,17.43,17.44,78068.0
2022-03-11 14:10:00,17.44,17.46,17.42,17.45,83618.0,17.44,17.46,17.42,17.45,83618.0
2022-03-11 14:15:00,17.46,17.48,17.39,17.4,142386.0,17.46,17.48,17.39,17.4,142386.0
2022-03-11 14:20:00,17.4,17.45,17.39,17.44,145483.0,17.4,17.45,17.39,17.44,145483.0
2022-03-11 14:25:00,17.43,17.52,17.41,17.5,228088.0,17.43,17.52,17.41,17.5,228088.0
2022-03-11 14:30:00,17.51,17.51,17.43,17.45,189959.0,17.51,17.51,17.43,17.45,189959.0
2022-03-11 14:35:00,17.45,17.48,17.42,17.45,159004.0,17.45,17.48,17.42,17.45,159004.0
2022-03-11 14:40:00,17.45,17.45,17.41,17.43,114003.0,17.45,17.45,17.41,17.43,114003.0
2022-03-11 14:45:00,17.43,17.46,17.4,17.45,188537.0,17.43,17.46,17.4,17.45,188537.0
2022-03-11 14:50:00,17.46,17.46,17.4,17.43,148415.0,17.46,17.46,17.4,17.43,148415.0
2022-03-11 14:55:00,17.43,17.43,17.38,17.4,267201.0,17.43,17.43,17.38,17.4,267201.0
2022-03-11 15:00:00,17.4,17.4,17.37,17.39,175986.0,17.4,17.4,17.37,17.39,175986.0
2022-03-11 15:05:00,17.39,17.42,17.38,17.41,269889.0,17.39,17.42,17.38,17.41,269889.0
2022-03-11 15:10:00,17.4,17.44,17.39,17.4,193336.0,17.4,17.44,17.39,17.4,193336.0
2022-03-11 15:15:00,17.39,17.41,17.38,17.39,143188.0,17.39,17.41,17.38,17.39,143188.0
2022-03-11 15:20:00,17.39,17.4,17.35,17.37,262870.0,17.39,17.4,17.35,17.37,262870.0
2022-03-11 15:25:00,17.36,17.37,17.29,17.3,480995.0,17.36,17.37,17.29,17.3,480995.0
2022-03-11 15:30:00,17.29,17.29,17.24,17.26,356247.0,17.29,17.29,17.24,17.26,356247.0
2022-03-11 15:35:00,17.26,17.33,17.26,17.3,323597.0,17.26,17.33,17.26,17.3,323597.0
2022-03-11 15:40:00,17.31,17.34,17.29,17.3,270646.0,17.31,17.34,17.29,17.3,270646.0
2022-03-11 15:45:00,17.31,17.32,17.25,17.26,371400.0,17.31,17.32,17.25,17.26,371400.0
2022-03-11 15:50:00,17.26,17.27,17.21,17.23,908377.0,17.26,17.27,17.21,17.23,908377.0
2022-03-11 15:55:00,17.24,17.28,17.18,17.21,1361377.0,17.24,17.28,17.18,17.21,1361377.0
2022-03-14 09:30:00,17.38,17.47,16.99,17.0,1361595.0,17.38,17.47,16.99,17.0,1361595.0
2022-03-14 09:35:00,17.01,17.12,16.86,16.95,782719.0,17.01,17.12,16.86,16.95,782719.0
2022-03-14 09:40:00,16.96,17.16,16.84,17.09,906795.0,16.96,17.16,16.84,17.09,906795.0
2022-03-14 09:45:00,17.09,17.29,17.03,17.23,635285.0,17.09,17.29,17.03,17.23,635285.0
2022-03-14 09:50:00,17.23,17.29,17.04,17.06,532468.0,17.23,17.29,17.04,17.06,532468.0
2022-03-14 09:55:00,17.05,17.19,16.97,17.14,517506.0,17.05,17.19,16.97,17.14,517506.0
2022-03-14 10:00:00,17.14,17.33,17.04,17.21,511446.0,17.14,17.33,17.04,17.21,511446.0
2022-03-14 10:05:00,17.22,17.48,17.21,17.46,530569.0,17.22,17.48,17.21,17.46,530569.0
2022-03-14 10:10:00,17.46,17.77,17.44,17.76,1568874.0,17.46,17.77,17.44,17.76,1568874.0
2022-03-14 10:15:00,17.76,17.88,17.67,17.81,1024477.0,17.76,17.88,17.67,17.81,1024477.0
2022-03-14 10:20:00,17.82,17.85,17.72,17.76,442961.0,17.82,17.85,17.72,17.76,442961.0
2022-03-14 10:25:00,17.75,17.81,17.56,17.57,492162.0,17.75,17.81,17.56,17.57,492162.0
2022-03-14 10:30:00,17.56,17.6,17.48,17.54,381948.0,17.56,17.6,17.48,17.54,381948.0
2022-03-14 10:35:00,17.54,17.65,17.52,17.56,434260.0,17.54,17.65,17.52,17.56,434260.0
2022-03-14 10:40:00,17.57,17.64,17.46,17.48,368034.0,17.57,17.64,17.46,17.48,368034.0
2022-03-14 10:45:00,17.48,17.55,17.45,17.46,294004.0,17.48,17.55,17.45,17.46,294004.0
2022-03-14 10:50:00,17.46,17.55,17.43,17.46,266067.0,17.46,17.55,17.43,17.46,266067.0
2022-03-14 10:55:00,17.46,17.47,17.34,17.46,463139.0,17.46,17.47,17.34,17.46,463139.0
2022-03-14 11:00:00,17.46,17.48,17.35,17.39,388271.0,17.46,17.48,17.35,17.39,388271.0
2022-03-14 11:05:00,17.39,17.42,17.28,17.29,269689.0,17.39,17.42,17.28,17.29,269689.0
2022-03-14 11:10:00,17.29,17.3,17.24,17.29,324651.0,17.29,17.3,17.24,17.29,324651.0
2022-03-14 11:15:00,17.29,17.37,17.27,17.29,310805.0,17.29,17.37,17.27,17.29,310805.0
2022-03-14 11:20:00,17.28,17.29,17.21,17.26,213341.0,17.28,17.29,17.21,17.26,213341.0
2022-03-14 11:25:00,17.26,17.32,17.24,17.3,241472.0,17.26,17.32,17.24,17.3,241472.0
2022-03-14 11:30:00,17.3,17.39,17.25,17.38,248052.0,17.3,17.39,17.25,17.38,248052.0
2022-03-14 11:35:00,17.38,17.38,17.28,17.34,193662.0,17.38,17.38,17.28,17.34,193662.0
2022-03-14 11:40:00,17.34,17.34,17.24,17.3,217359.0,17.34,17.34,17.24,17.3,217359.0
2022-03-14 11:45:00,17.29,17.29,17.21,17.22,218687.0,17.29,17.29,17.21,17.22,218687.0
2022-03-14 11:50:00,17.22,17.26,17.18,17.24,300021.0,17.22,17.26,17.18,17.24,300021.0
2022-03-14 11:55:00,17.25,17.28,17.19,17.27,235207.0,17.25,17.28,17.19,17.27,235207.0
2022-03-14 12:00:00,17.27,17.32,17.23,17.28,226522.0,17.27,17.32,17.23,17.28,226522.0
2022-03-14 12:05:00,17.27,17.3,17.21,17.23,180719.0,17.27,17.3,17.21,17.23,180719.0
2022-03-14 12:10:00,17.23,17.29,17.21,17.26,255351.0,17.23,17.29,17.21,17.26,255351.0
2022-03-14 12:15:00,17.27,17.45,17.26,17.43,259129.0,17.27,17.45,17.26,17.43,259129.0
2022-03-14 12:20:00,17.43,17.57,17.4,17.52,584113.0,17.43,17.57,17.4,17.52,584113.0
2022-03-14 12:25:00,17.53,17.53,17.45,17.53,274137.0,17.53,17.53,17.45,17.53,274137.0
2022-03-14 12:30:00,17.53,17.53,17.46,17.48,151896.0,17.53,17.53,17.46,17.48,151896.0
2022-03-14 12:35:00,17.49,17.52,17.44,17.49,259614.0,17.49,17.52,17.44,17.49,259614.0
2022-03-14 12:40:00,17.49,17.55,17.48,17.51,175506.0,17.49,17.55,17.48,17.51,175506.0
2022-03-14 12:45:00,17.51,17.51,17.38,17.4,276246.0,17.51,17.51,17.38,17.4,276246.0
2022-03-14 12:50:00,17.41,17.42,17.31,17.32,193603.0,17.41,17.42,17.31,17.32,193603.0
2022-03-14 12:55:00,17.32,17.33,17.27,17.28,216700.0,17.32,17.33,17.27,17.28,216700.0
2022-03-14 13:00:00,17.27,17.3,17.23,17.23,174484.0,17.27,17.3,17.23,17.23,174484.0
2022-03-14 13:05:00,17.23,17.28,17.17,17.18,290105.0,17.23,17.28,17.17,17.18,290105.0
2022-03-14 13:10:00,17.18,17.23,17.17,17.18,221387.0,17.18,17.23,17.17,17.18,221387.0
2022-03-14 13:15:00,17.18,17.18,17.12,17.16,250173.0,17.18,17.18,17.12,17.16,250173.0
2022-03-14 13:20:00,17.15,17.18,17.09,17.16,265468.0,17.15,17.18,17.09,17.16,265468.0
2022-03-14 13:25:00,17.15,17.16,17.1,17.11,224095.0,17.15,17.16,17.1,17.11,224095.0
2022-03-14 13:30:00,17.12,17.14,17.08,17.13,169717.0,17.12,17.14,17.08,17.13,169717.0
2022-03-14 13:35:00,17.12,17.13,17.0,17.01,374867.0,17.12,17.13,17.0,17.01,374867.0
2022-03-14 13:40:00,17.01,17.04,16.95,17.02,529264.0,17.01,17.04,16.95,17.02,529264.0
2022-03-14 13:45:00,17.02,17.06,16.97,17.01,295498.0,17.02,17.06,16.97,17.01,295498.0
2022-03-14 13:50:00,17.01,17.1,17.01,17.07,191922.0,17.01,17.1,17.01,17.07,191922.0
2022-03-14 13:55:00,17.06,17.1,17.02,17.04,199172.0,17.06,17.1,17.02,17.04,199172.0
2022-03-14 14:00:00,17.04,17.07,17.01,17.04,246446.0,17.04,17.07,17.01,17.04,246446.0
2022-03-14 14:05:00,17.04,17.11,17.02,17.07,119892.0,17.04,17.11,17.02,17.07,119892.0
2022-03-14 14:10:00,17.08,17.11,17.07,17.11,141777.0,17.08,17.11,17.07,17.11,141777.0
2022-03-14 14:15:00,17.1,17.13,17.07,17.1,179625.0,17.1,17.13,17.07,17.1,179625.0
2022-03-14 14:20:00,17.11,17.13,17.05,17.07,108863.0,17.11,17.13,17.05,17.07,108863.0
2022-03-14 14:25:00,17.06,17.07,17.02,17.05,102188.0,17.06,17.07,17.02,17.05,102188.0
2022-03-14 14:30:00,17.06,17.13,17.05,17.13,130918.0,17.06,17.13,17.05,17.13,130918.0
2022-03-14 14:35:00,17.12,17.15,17.1,17.12,137458.0,17.12,17.15,17.1,17.12,137458.0
2022-03-14 14:40:00,17.12,17.16,17.1,17.13,164087.0,17.12,17.16,17.1,17.13,164087.0
2022-03-14 14:45:00,17.12,17.13,17.07,17.08,119830.0,17.12,17.13,17.07,17.08,119830.0
2022-03-14 14:50:00,17.07,17.13,17.06,17.13,124662.0,17.07,17.13,17.06,17.13,124662.0
2022-03-14 14:55:00,17.13,17.17,17.08,17.11,141200.0,17.13,17.17,17.08,17.11,141200.0
2022-03-14 15:00:00,17.11,17.23,17.09,17.19,254390.0,17.11,17.23,17.09,17.19,254390.0
2022-03-14 15:05:00,17.19,17.19,17.13,17.16,232968.0,17.19,17.19,17.13,17.16,232968.0
2022-03-14 15:10:00,17.16,17.24,17.15,17.23,172254.0,17.16,17.24,17.15,17.23,172254.0
2022-03-14 15:15:00,17.23,17.28,17.19,17.22,273562.0,17.23,17.28,17.19,17.22,273562.0
2022-03-14 15:20:00,17.22,17.26,17.2,17.24,180090.0,17.22,17.26,17.2,17.24,180090.0
2022-03-14 15:25:00,17.25,17.25,17.17,17.18,173850.0,17.25,17.25,17.17,17.18,173850.0
2022-03-14 15:30:00,17.17,17.18,17.09,17.12,245112.0,17.17,17.18,17.09,17.12,245112.0
2022-03-14 15:35:00,17.11,17.13,17.07,17.11,267219.0,17.11,17.13,17.07,17.11,267219.0
2022-03-14 15:40:00,17.11,17.17,17.1,17.16,347756.0,17.11,17.17,17.1,17.16,347756.0
2022-03-14 15:45:00,17.17,17.19,17.1,17.12,588373.0,17.17,17.19,17.1,17.12,588373.0
2022-03-14 15:50:00,17.13,17.15,17.08,17.12,779102.0,17.13,17.15,17.08,17.12,779102.0
2022-03-14 15:55:00,17.12,17.16,17.1,17.13,1253855.0,17.12,17.16,17.1,17.13,1253855.0
2022-03-15 09:30:00,17.43,18.03,17.34,17.96,2741759.0,17.43,18.03,17.34,17.96,2741759.0
2022-03-15 09:35:00,17.96,18.17,17.79,17.89,3320530.0,17.96,18.17,17.79,17.89,3320530.0
2022-03-15 09:40:00,17.89,17.96,17.43,17.48,1483664.0,17.89,17.96,17.43,17.48,1483664.0
2022-03-15 09:45:00,17.49,17.8,17.4,17.75,797590.0,17.49,17.8,17.4,17.75,797590.0
2022-03-15 09:50:00,17.75,17.92,17.64,17.7,785113.0,17.75,17.92,17.64,17.7,785113.0
2022-03-15 09:55:00,17.7,17.85,17.7,17.82,574043.0,17.7,17.85,17.7,17.82,574043.0
2022-03-15 10:00:00,17.82,17.93,17.75,17.89,851070.0,17.82,17.93,17.75,17.89,851070.0
2022-03-15 10:05:00,17.9,17.92,17.68,17.7,574421.0,17.9,17.92,17.68,17.7,574421.0
2022-03-15 10:10:00,17.7,17.82,17.68,17.8,437589.0,17.7,17.82,17.68,17.8,437589.0
2022-03-15 10:15:00,17.8,17.99,17.77,17.99,829505.0,17.8,17.99,17.77,17.99,829505.0
2022-03-15 10:20:00,17.99,18.06,17.98,18.05,707690.0,17.99,18.06,17.98,18.05,707690.0
2022-03-15 10:25:00,18.04,18.06,17.9,18.05,626652.0,18.04,18.06,17.9,18.05,626652.0
2022-03-15 10:30:00,18.05,18.07,17.91,17.94,664108.0,18.05,18.07,17.91,17.94,664108.0
2022-03-15 10:35:00,17.94,18.06,17.91,18.04,464492.0,17.94,18.06,17.91,18.04,464492.0
2022-03-15 10:40:00,18.04,18.14,18.03,18.13,696095.0,18.04,18.14,18.03,18.13,696095.0
2022-03-15 10:45:00,18.13,18.18,18.04,18.17,507018.0,18.13,18.18,18.04,18.17,507018.0
2022-03-15 10:50:00,18.18,18.18,18.06,18.17,423916.0,18.18,18.18,18.06,18.17,423916.0
2022-03-15 10:55:00,18.16,18.19,18.0,18.07,683628.0,18.16,18.19,18.0,18.07,683628.0
2022-03-15 11:00:00,18.07,18.1,17.94,18.04,429040.0,18.07,18.1,17.94,18.04,429040.0
2022-03-15 11:05:00,18.04,18.07,17.98,18.05,463468.0,18.04,18.07,17.98,18.05,463468.0
2022-03-15 11:10:00,18.05,18.1,17.98,18.03,301285.0,18.05,18.1,17.98,18.03,301285.0
2022-03-15 11:15:00,18.04,18.04,17.93,17.96,312768.0,18.04,18.04,17.93,17.96,312768.0
2022-03-15 11:20:00,17.96,17.97,17.89,17.9,279161.0,17.96,17.97,17.89,17.9,279161.0
2022-03-15 11:25:00,17.89,17.99,17.88,17.93,298004.0,17.89,17.99,17.88,17.93,298004.0
2022-03-15 11:30:00,17.92,17.96,17.91,17.92,189123.0,17.92,17.96,17.91,17.92,189123.0
2022-03-15 11:35:00,17.92,17.95,17.82,17.83,374411.0,17.92,17.95,17.82,17.83,374411.0
2022-03-15 11:40:00,17.83,17.9,17.79,17.85,300275.0,17.83,17.9,17.79,17.85,300275.0
2022-03-15 11:45:00,17.85,17.92,17.83,17.89,218059.0,17.85,17.92,17.83,17.89,218059.0
2022-03-15 11:50:00,17.89,17.91,17.76,17.77,311447.0,17.89,17.91,17.76,17.77,311447.0
2022-03-15 11:55:00,17.77,17.83,17.67,17.82,492550.0,17.77,17.83,17.67,17.82,492550.0
2022-03-15 12:00:00,17.82,17.87,17.77,17.86,193846.0,17.82,17.87,17.77,17.86,193846.0
2022-03-15 12:05:00,17.85,17.88,17.82,17.85,205837.0,17.85,17.88,17.82,17.85,205837.0
2022-03-15 12:10:00,17.84,17.87,17.79,17.83,261302.0,17.84,17.87,17.79,17.83,261302.0
2022-03-15 12:15:00,17.83,17.89,17.79,17.85,365535.0,17.83,17.89,17.79,17.85,365535.0
2022-03-15 12:20:00,17.84,17.86,17.75,17.82,221831.0,17.84,17.86,17.75,17.82,221831.0
2022-03-15 12:25:00,17.82,17.86,17.79,17.81,139591.0,17.82,17.86,17.79,17.81,139591.0
2022-03-15 12:30:00,17.82,17.85,17.76,17.79,186993.0,17.82,17.85,17.76,17.79,186993.0
2022-03-15 12:35:00,17.79,17.84,17.74,17.77,187138.0,17.79,17.84,17.74,17.77,187138.0
2022-03-15 12:40:00,17.77,17.78,17.67,17.7,238154.0,17.77,17.78,17.67,17.7,238154.0
2022-03-15 12:45:00,17.7,17.72,17.64,17.67,283652.0,17.7,17.72,17.64,17.67,283652.0
2022-03-15 12:50:00,17.67,17.69,17.6,17.62,214644.0,17.67,17.69,17.6,17.62,214644.0
2022-03-15 12:55:00,17.61,17.66,17.57,17.65,259160.0,17.61,17.66,17.57,17.65,259160.0
2022-03-15 13:00:00,17.65,17.71,17.64,17.7,244678.0,17.65,17.71,17.64,17.7,244678.0
2022-03-15 13:05:00,17.69,17.7,17.62,17.62,173705.0,17.69,17.7,17.62,17.62,173705.0
2022-03-15 13:10:00,17.62,17.63,17.54,17.54,355683.0,17.62,17.63,17.54,17.54,355683.0
2022-03-15 13:15:00,17.54,17.61,17.5,17.52,277007.0,17.54,17.61,17.5,17.52,277007.0
2022-03-15 13:20:00,17.52,17.61,17.51,17.61,168682.0,17.52,17.61,17.51,17.61,168682.0
2022-03-15 13:25:00,17.61,17.64,17.56,17.57,256613.0,17.61,17.64,17.56,17.57,256613.0
2022-03-15 13:30:00,17.57,17.64,17.54,17.61,266364.0,17.57,17.64,17.54,17.61,266364.0
2022-03-15 13:35:00,17.62,17.68,17.62,17.63,216833.0,17.62,17.68,17.62,17.63,216833.0
2022-03-15 13:40:00,17.63,17.65,17.55,17.56,225182.0,17.63,17.65,17.55,17.56,225182.0
2022-03-15 13:45:00,17.55,17.58,17.52,17.53,215762.0,17.55,17.58,17.52,17.53,215762.0
2022-03-15 13:50:00,17.53,17.59,17.53,17.57,188952.0,17.53,17.59,17.53,17.57,188952.0
2022-03-15 13:55:00,17.57,17.61,17.55,17.6,140083.0,17.57,17.61,17.55,17.6,140083.0
2022-03-15 14:00:00,17.59,17.65,17.58,17.59,206009.0,17.59,17.65,17.58,17.59,206009.0
2022-03-15 14:05:00,17.6,17.62,17.56,17.6,188280.0,17.6,17.62,17.56,17.6,188280.0
2022-03-15 14:10:00,17.6,17.61,17.57,17.6,112254.0,17.6,17.61,17.57,17.6,112254.0
2022-03-15 14:15:00,17.61,17.63,17.54,17.56,210823.0,17.61,17.63,17.54,17.56,210823.0
2022-03-15 14:20:00,17.55,17.6,17.53,17.57,177183.0,17.55,17.6,17.53,17.57,177183.0
2022-03-15 14:25:00,17.57,17.61,17.56,17.6,139006.0,17.57,17.61,17.56,17.6,139006.0
2022-03-15 14:30:00,17.6,17.71,17.56,17.67,290328.0,17.6,17.71,17.56,17.67,290328.0
2022-03-15 14:35:00,17.68,17.7,17.65,17.65,151188.0,17.68,17.7,17.65,17.65,151188.0
2022-03-15 14:40:00,17.66,17.73,17.64,17.68,494747.0,17.66,17.73,17.64,17.68,494747.0
2022-03-15 14:45:00,17.68,17.76,17.67,17.76,238218.0,17.68,17.76,17.67,17.76,238218.0
2022-03-15 14:50:00,17.76,17.8,17.74,17.75,187790.0,17.76,17.8,17.74,17.75,187790.0
2022-03-15 14:55:00,17.75,17.84,17.75,17.82,209054.0,17.75,17.84,17.75,17.82,209054.0
2022-03-15 15:00:00,17.82,17.82,17.73,17.74,228540.0,17.82,17.82,17.73,17.74,228540.0
2022-03-15 15:05:00,17.74,17.8,17.73,17.77,265239.0,17.74,17.8,17.73,17.77,265239.0
2022-03-15 15:10:00,17.77,17.85,17.77,17.84,255213.0,17.77,17.85,17.77,17.84,255213.0
2022-03-15 15:15:00,17.84,17.9,17.83,17.88,252786.0,17.84,17.9,17.83,17.88,252786.0
2022-03-15 15:20:00,17.88,17.93,17.87,17.91,349456.0,17.88,17.93,17.87,17.91,349456.0
2022-03-15 15:25:00,17.91,17.94,17.89,17.93,295763.0,17.91,17.94,17.89,17.93,295763.0
2022-03-15 15:30:00,17.94,18.0,17.93,17.93,580542.0,17.94,18.0,17.93,17.93,580542.0
2022-03-15 15:35:00,17.93,17.96,17.92,17.94,267486.0,17.93,17.96,17.92,17.94,267486.0
2022-03-15 15:40:00,17.94,18.01,17.92,18.0,401886.0,17.94,18.01,17.92,18.0,401886.0
2022-03-15 15:45:00,18.01,18.06,17.98,18.05,817926.0,18.01,18.06,17.98,18.05,817926.0
2022-03-15 15:50:00,18.04,18.1,18.04,18.04,922268.0,18.04,18.1,18.04,18.04,922268.0
2022-03-15 15:55:00,18.04,18.05,18.0,18.04,1314767.0,18.04,18.05,18.0,18.04,1314767.0
2022-03-16 09:30:00,18.28,18.48,18.14,18.28,2000815.0,18.28,18.48,18.14,18.28,2000815.0
2022-03-16 09:35:00,18.27,18.29,18.09,18.15,1041451.0,18.27,18.29,18.09,18.15,1041451.0
2022-03-16 09:40:00,18.14,18.46,18.1,18.38,1057259.0,18.14,18.46,18.1,18.38,1057259.0
2022-03-16 09:45:00,18.38,18.48,18.27,18.45,690145.0,18.38,18.48,18.27,18.45,690145.0
2022-03-16 09:50:00,18.45,18.55,18.41,18.46,656755.0,18.45,18.55,18.41,18.46,656755.0
2022-03-16 09:55:00,18.46,18.61,18.41,18.44,693281.0,18.46,18.61,18.41,18.44,693281.0
2022-03-16 10:00:00,18.44,18.46,18.3,18.36,571296.0,18.44,18.46,18.3,18.36,571296.0
2022-03-16 10:05:00,18.36,18.47,18.34,18.43,464695.0,18.36,18.47,18.34,18.43,464695.0
2022-03-16 10:10:00,18.42,18.59,18.4,18.55,733264.0,18.42,18.59,18.4,18.55,733264.0
2022-03-16 10:15:00,18.55,18.79,18.55,18.77,1525894.0,18.55,18.79,18.55,18.77,1525894.0
2022-03-16 10:20:00,18.76,18.9,18.75,18.87,1559511.0,18.76,18.9,18.75,18.87,1559511.0
2022-03-16 10:25:00,18.87,18.89,18.73,18.78,831740.0,18.87,18.89,18.73,18.78,831740.0
2022-03-16 10:30:00,18.78,18.96,18.77,18.93,1250738.0,18.78,18.96,18.77,18.93,1250738.0
2022-03-16 10:35:00,18.93,18.93,18.79,18.87,571778.0,18.93,18.93,18.79,18.87,571778.0
2022-03-16 10:40:00,18.88,18.9,18.63,18.72,953570.0,18.88,18.9,18.63,18.72,953570.0
2022-03-16 10:45:00,18.73,18.78,18.64,18.77,509664.0,18.73,18.78,18.64,18.77,509664.0
2022-03-16 10:50:00,18.76,18.81,18.68,18.7,331768.0,18.76,18.81,18.68,18.7,331768.0
2022-03-16 10:55:00,18.71,18.84,18.7,18.83,524655.0,18.71,18.84,18.7,18.83,524655.0
2022-03-16 11:00:00,18.83,18.86,18.73,18.82,504557.0,18.83,18.86,18.73,18.82,504557.0
2022-03-16 11:05:00,18.82,18.89,18.81,18.86,440747.0,18.82,18.89,18.81,18.86,440747.0
2022-03-16 11:10:00,18.87,19.0,18.86,18.94,617978.0,18.87,19.0,18.86,18.94,617978.0
2022-03-16 11:15:00,18.94,18.94,18.85,18.9,443187.0,18.94,18.94,18.85,18.9,443187.0
2022-03-16 11:20:00,18.89,18.93,18.88,18.91,317424.0,18.89,18.93,18.88,18.91,317424.0
2022-03-16 11:25:00,18.91,18.99,18.89,18.94,469006.0,18.91,18.99,18.89,18.94,469006.0
2022-03-16 11:30:00,18.95,18.98,18.91,18.92,290647.0,18.95,18.98,18.91,18.92,290647.0
2022-03-16 11:35:00,18.93,18.93,18.77,18.77,480823.0,18.93,18.93,18.77,18.77,480823.0
2022-03-16 11:40:00,18.78,18.8,18.69,18.74,450690.0,18.78,18.8,18.69,18.74,450690.0
2022-03-16 11:45:00,18.73,18.78,18.7,18.76,312314.0,18.73,18.78,18.7,18.76,312314.0
2022-03-16 11:50:00,18.77,18.89,18.74,18.86,430385.0,18.77,18.89,18.74,18.86,430385.0
2022-03-16 11:55:00,18.85,18.88,18.83,18.85,226144.0,18.85,18.88,18.83,18.85,226144.0
2022-03-16 12:00:00,18.85,18.93,18.83,18.88,253624.0,18.85,18.93,18.83,18.88,253624.0
2022-03-16 12:05:00,18.88,18.94,18.86,18.89,143448.0,18.88,18.94,18.86,18.89,143448.0
2022-03-16 12:10:00,18.89,18.96,18.89,18.92,204990.0,18.89,18.96,18.89,18.92,204990.0
2022-03-16 12:15:00,18.91,18.95,18.89,18.9,211157.0,18.91,18.95,18.89,18.9,211157.0
2022-03-16 12:20:00,18.91,18.94,18.85,18.85,201182.0,18.91,18.94,18.85,18.85,201182.0
2022-03-16 12:25:00,18.85,18.86,18.79,18.85,272992.0,18.85,18.86,18.79,18.85,272992.0
2022-03-16 12:30:00,18.84,18.86,18.78,18.82,230825.0,18.84,18.86,18.78,18.82,230825.0
2022-03-16 12:35:00,18.82,18.87,18.78,18.8,254770.0,18.82,18.87,18.78,18.8,254770.0
2022-03-16 12:40:00,18.8,18.87,18.78,18.84,186114.0,18.8,18.87,18.78,18.84,186114.0
2022-03-16 12:45:00,18.85,18.85,18.72,18.73,355214.0,18.85,18.85,18.72,18.73,355214.0
2022-03-16 12:50:00,18.73,18.79,18.71,18.76,231274.0,18.73,18.79,18.71,18.76,231274.0
2022-03-16 12:55:00,18.75,18.82,18.74,18.8,165612.0,18.75,18.82,18.74,18.8,165612.0
2022-03-16 13:00:00,18.8,18.86,18.77,18.8,213385.0,18.8,18.86,18.77,18.8,213385.0
2022-03-16 13:05:00,18.8,18.83,18.7,18.72,267352.0,18.8,18.83,18.7,18.72,267352.0
2022-03-16 13:10:00,18.71,18.72,18.62,18.64,343639.0,18.71,18.72,18.62,18.64,343639.0
2022-03-16 13:15:00,18.64,18.7,18.63,18.68,255163.0,18.64,18.7,18.63,18.68,255163.0
2022-03-16 13:20:00,18.68,18.74,18.64,18.73,237785.0,18.68,18.74,18.64,18.73,237785.0
2022-03-16 13:25:00,18.74,18.8,18.7,18.78,301427.0,18.74,18.8,18.7,18.78,301427.0
2022-03-16 13:30:00,18.78,18.84,18.75,18.79,225438.0,18.78,18.84,18.75,18.79,225438.0
2022-03-16 13:35:00,18.79,18.86,18.78,18.8,254479.0,18.79,18.86,18.78,18.8,254479.0
2022-03-16 13:40:00,18.8,18.84,18.77,18.84,179270.0,18.8,18.84,18.77,18.84,179270.0
2022-03-16 13:45:00,18.84,18.9,18.81,18.87,373642.0,18.84,18.9,18.81,18.87,373642.0
2022-03-16 13:50:00,18.87,18.89,18.83,18.84,183309.0,18.87,18.89,18.83,18.84,183309.0
2022-03-16 13:55:00,18.84,18.9,18.83,18.88,215750.0,18.84,18.9,18.83,18.88,215750.0
2022-03-16 14:00:00,18.87,18.95,18.7,18.75,777407.0,18.87,18.95,18.7,18.75,777407.0
2022-03-16 14:05:00,18.75,18.83,18.65,18.66,428754.0,18.75,18.83,18.65,18.66,428754.0
2022-03-16 14:10:00,18.65,18.79,18.65,18.7,808327.0,18.65,18.79,18.65,18.7,808327.0
2022-03-16 14:15:00,18.69,18.86,18.67,18.86,398454.0,18.69,18.86,18.67,18.86,398454.0
2022-03-16 14:20:00,18.87,18.88,18.69,18.7,440481.0,18.87,18.88,18.69,18.7,440481.0
2022-03-16 14:25:00,18.7,18.74,18.65,18.66,374272.0,18.7,18.74,18.65,18.66,374272.0
2022-03-16 14:30:00,18.65,18.65,18.49,18.56,792315.0,18.65,18.65,18.49,18.56,792315.0
2022-03-16 14:35:00,18.56,18.79,18.5,18.77,525691.0,18.56,18.79,18.5,18.77,525691.0
2022-03-16 14:40:00,18.76,18.93,18.74,18.91,646336.0,18.76,18.93,18.74,18.91,646336.0
2022-03-16 14:45:00,18.9,19.03,18.86,19.01,832903.0,18.9,19.03,18.86,19.01,832903.0
2022-03-16 14:50:00,19.0,19.07,18.94,19.06,486064.0,19.0,19.07,18.94,19.06,486064.0
2022-03-16 14:55:00,19.06,19.11,19.01,19.02,538843.0,19.06,19.11,19.01,19.02,538843.0
2022-03-16 15:00:00,19.03,19.11,18.98,19.07,488008.0,19.03,19.11,18.98,19.07,488008.0
2022-03-16 15:05:00,19.07,19.11,19.0,19.06,435732.0,19.07,19.11,19.0,19.06,435732.0
2022-03-16 15:10:00,19.07,19.13,19.03,19.1,367501.0,19.07,19.13,19.03,19.1,367501.0
2022-03-16 15:15:00,19.1,19.1,19.03,19.1,414685.0,19.1,19.1,19.03,19.1,414685.0
2022-03-16 15:20:00,19.09,19.13,19.06,19.08,519090.0,19.09,19.13,19.06,19.08,519090.0
2022-03-16 15:25:00,19.07,19.11,19.06,19.11,390134.0,19.07,19.11,19.06,19.11,390134.0
2022-03-16 15:30:00,19.11,19.15,19.03,19.07,1047844.0,19.11,19.15,19.03,19.07,1047844.0
2022-03-16 15:35:00,19.06,19.14,19.03,19.13,438189.0,19.06,19.14,19.03,19.13,438189.0
2022-03-16 15:40:00,19.13,19.2,19.12,19.19,712914.0,19.13,19.2,19.12,19.19,712914.0
2022-03-16 15:45:00,19.19,19.27,19.18,19.25,884170.0,19.19,19.27,19.18,19.25,884170.0
2022-03-16 15:50:00,19.25,19.42,19.23,19.37,3389682.0,19.25,19.42,19.23,19.37,3389682.0
2022-03-16 15:55:00,19.38,19.44,19.32,19.34,2068477.0,19.38,19.44,19.32,19.34,2068477.0
2022-03-17 09:30:00,18.72,18.89,18.46,18.75,2124479.0,18.72,18.89,18.46,18.75,2124479.0
2022-03-17 09:35:00,18.75,18.92,18.53,18.91,1133346.0,18.75,18.92,18.53,18.91,1133346.0
2022-03-17 09:40:00,18.92,18.94,18.67,18.76,985567.0,18.92,18.94,18.67,18.76,985567.0
2022-03-17 09:45:00,18.76,18.92,18.64,18.64,1110518.0,18.76,18.92,18.64,18.64,1110518.0
2022-03-17 09:50:00,18.64,18.91,18.63,18.82,1057397.0,18.64,18.91,18.63,18.82,1057397.0
2022-03-17 09:55:00,18.82,19.04,18.81,19.02,1038746.0,18.82,19.04,18.81,19.02,1038746.0
2022-03-17 10:00:00,19.02,19.06,18.8,18.84,721505.0,19.02,19.06,18.8,18.84,721505.0
2022-03-17 10:05:00,18.83,18.88,18.76,18.86,638994.0,18.83,18.88,18.76,18.86,638994.0
2022-03-17 10:10:00,18.85,18.92,18.7,18.73,763993.0,18.85,18.92,18.7,18.73,763993.0
2022-03-17 10:15:00,18.73,18.75,18.61,18.62,772058.0,18.73,18.75,18.61,18.62,772058.0
2022-03-17 10:20:00,18.62,18.73,18.61,18.69,602645.0,18.62,18.73,18.61,18.69,602645.0
2022-03-17 10:25:00,18.7,18.76,18.66,18.75,489273.0,18.7,18.76,18.66,18.75,489273.0
2022-03-17 10:30:00,18.76,18.81,18.59,18.66,831562.0,18.76,18.81,18.59,18.66,831562.0
2022-03-17 10:35:00,18.66,18.69,18.44,18.5,1318843.0,18.66,18.69,18.44,18.5,1318843.0
2022-03-17 10:40:00,18.5,18.53,18.36,18.43,845678.0,18.5,18.53,18.36,18.43,845678.0
2022-03-17 10:45:00,18.43,18.47,18.33,18.36,830754.0,18.43,18.47,18.33,18.36,830754.0
2022-03-17 10:50:00,18.36,18.36,18.22,18.34,1162794.0,18.36,18.36,18.22,18.34,1162794.0
2022-03-17 10:55:00,18.33,18.43,18.32,18.36,622354.0,18.33,18.43,18.32,18.36,622354.0
2022-03-17 11:00:00,18.36,18.41,18.31,18.38,444566.0,18.36,18.41,18.31,18.38,444566.0
2022-03-17 11:05:00,18.38,18.5,18.36,18.45,564844.0,18.38,18.5,18.36,18.45,564844.0
2022-03-17 11:10:00,18.46,18.5,18.44,18.46,404281.0,18.46,18.5,18.44,18.46,404281.0
2022-03-17 11:15:00,18.46,18.55,18.43,18.53,376506.0,18.46,18.55,18.43,18.53,376506.0
2022-03-17 11:20:00,18.53,18.58,18.49,18.53,387874.0,18.53,18.58,18.49,18.53,387874.0
2022-03-17 11:25:00,18.53,18.54,18.46,18.48,363620.0,18.53,18.54,18.46,18.48,363620.0
2022-03-17 11:30:00,18.48,18.52,18.45,18.5,217575.0,18.48,18.52,18.45,18.5,217575.0
2022-03-17 11:35:00,18.51,18.58,18.48,18.57,255265.0,18.51,18.58,18.48,18.57,255265.0
2022-03-17 11:40:00,18.57,18.59,18.53,18.54,304996.0,18.57,18.59,18.53,18.54,304996.0
2022-03-17 11:45:00,18.53,18.55,18.45,18.46,229255.0,18.53,18.55,18.45,18.46,229255.0
2022-03-17 11:50:00,18.46,18.56,18.44,18.54,257810.0,18.46,18.56,18.44,18.54,257810.0
2022-03-17 11:55:00,18.55,18.59,18.54,18.57,291767.0,18.55,18.59,18.54,18.57,291767.0
2022-03-17 12:00:00,18.58,18.67,18.57,18.64,370492.0,18.58,18.67,18.57,18.64,370492.0
2022-03-17 12:05:00,18.65,18.69,18.63,18.66,220802.0,18.65,18.69,18.63,18.66,220802.0
2022-03-17 12:10:00,18.66,18.67,18.62,18.64,154322.0,18.66,18.67,18.62,18.64,154322.0
2022-03-17 12:15:00,18.63,18.68,18.61,18.68,184948.0,18.63,18.68,18.61,18.68,184948.0
2022-03-17 12:20:00,18.68,18.75,18.67,18.69,417701.0,18.68,18.75,18.67,18.69,417701.0
2022-03-17 12:25:00,18.69,18.71,18.67,18.71,248090.0,18.69,18.71,18.67,18.71,248090.0
2022-03-17 12:30:00,18.7,18.73,18.65,18.69,265216.0,18.7,18.73,18.65,18.69,265216.0
2022-03-17 12:35:00,18.69,18.73,18.66,18.72,190545.0,18.69,18.73,18.66,18.72,190545.0
2022-03-17 12:40:00,18.71,18.73,18.67,18.69,167946.0,18.71,18.73,18.67,18.69,167946.0
2022-03-17 12:45:00,18.69,18.69,18.62,18.65,245491.0,18.69,18.69,18.62,18.65,245491.0
2022-03-17 12:50:00,18.65,18.69,18.64,18.68,156640.0,18.65,18.69,18.64,18.68,156640.0
2022-03-17 12:55:00,18.68,18.72,18.67,18.69,179502.0,18.68,18.72,18.67,18.69,179502.0
2022-03-17 13:00:00,18.69,18.71,18.65,18.69,253243.0,18.69,18.71,18.65,18.69,253243.0
2022-03-17 13:05:00,18.69,18.7,18.64,18.66,161436.0,18.69,18.7,18.64,18.66,161436.0
2022-03-17 13:10:00,18.66,18.7,18.59,18.62,322785.0,18.66,18.7,18.59,18.62,322785.0
2022-03-17 13:15:00,18.62,18.69,18.6,18.68,110816.0,18.62,18.69,18.6,18.68,110816.0
2022-03-17 13:20:00,18.69,18.75,18.67,18.75,320457.0,18.69,18.75,18.67,18.75,320457.0
2022-03-17 13:25:00,18.75,18.8,18.74,18.78,194631.0,18.75,18.8,18.74,18.78,194631.0
2022-03-17 13:30:00,18.78,18.84,18.76,18.79,332888.0,18.78,18.84,18.76,18.79,332888.0
2022-03-17 13:35:00,18.8,18.84,18.79,18.8,120608.0,18.8,18.84,18.79,18.8,120608.0
2022-03-17 13:40:00,18.81,18.85,18.8,18.84,181371.0,18.81,18.85,18.8,18.84,181371.0
2022-03-17 13:45:00,18.85,18.88,18.84,18.87,221925.0,18.85,18.88,18.84,18.87,221925.0
2022-03-17 13:50:00,18.87,18.92,18.86,18.89,344539.0,18.87,18.92,18.86,18.89,344539.0
2022-03-17 13:55:00,18.88,18.91,18.87,18.89,170571.0,18.88,18.91,18.87,18.89,170571.0
2022-03-17 14:00:00,18.89,18.9,18.85,18.88,233393.0,18.89,18.9,18.85,18.88,233393.0
2022-03-17 14:05:00,18.88,18.96,18.86,18.95,348136.0,18.88,18.96,18.86,18.95,348136.0
2022-03-17 14:10:00,18.94,19.0,18.94,18.98,347248.0,18.94,19.0,18.94,18.98,347248.0
2022-03-17 14:15:00,18.98,19.02,18.98,19.0,261659.0,18.98,19.02,18.98,19.0,261659.0
2022-03-17 14:20:00,19.01,19.04,18.96,18.96,209888.0,19.01,19.04,18.96,18.96,209888.0
2022-03-17 14:25:00,18.96,18.98,18.9,18.93,232265.0,18.96,18.98,18.9,18.93,232265.0
2022-03-17 14:30:00,18.93,18.97,18.92,18.96,228071.0,18.93,18.97,18.92,18.96,228071.0
2022-03-17 14:35:00,18.96,18.99,18.94,18.97,197031.0,18.96,18.99,18.94,18.97,197031.0
2022-03-17 14:40:00,18.97,19.0,18.95,19.0,138468.0,18.97,19.0,18.95,19.0,138468.0
2022-03-17 14:45:00,19.0,19.05,18.98,19.05,201138.0,19.0,19.05,18.98,19.05,201138.0
2022-03-17 14:50:00,19.05,19.07,19.0,19.01,226954.0,19.05,19.07,19.0,19.01,226954.0
2022-03-17 14:55:00,19.01,19.04,19.0,19.02,135174.0,19.01,19.04,19.0,19.02,135174.0
2022-03-17 15:00:00,19.01,19.05,19.0,19.04,143770.0,19.01,19.05,19.0,19.04,143770.0
2022-03-17 15:05:00,19.05,19.06,18.98,19.0,203232.0,19.05,19.06,18.98,19.0,203232.0
2022-03-17 15:10:00,18.99,19.0,18.93,18.95,238898.0,18.99,19.0,18.93,18.95,238898.0
2022-03-17 15:15:00,18.96,18.97,18.92,18.94,184534.0,18.96,18.97,18.92,18.94,184534.0
2022-03-17 15:20:00,18.95,18.95,18.9,18.93,266552.0,18.95,18.95,18.9,18.93,266552.0
2022-03-17 15:25:00,18.93,19.0,18.92,18.98,196427.0,18.93,19.0,18.92,18.98,196427.0
2022-03-17 15:30:00,18.99,19.04,18.96,19.03,348588.0,18.99,19.04,18.96,19.03,348588.0
2022-03-17 15:35:00,19.03,19.05,19.0,19.0,211370.0,19.03,19.05,19.0,19.0,211370.0
2022-03-17 15:40:00,19.01,19.07,19.0,19.07,337010.0,19.01,19.07,19.0,19.07,337010.0
2022-03-17 15:45:00,19.07,19.09,19.04,19.07,568961.0,19.07,19.09,19.04,19.07,568961.0
2022-03-17 15:50:00,19.08,19.13,19.07,19.09,880120.0,19.08,19.13,19.07,19.09,880120.0
2022-03-17 15:55:00,19.09,19.16,19.08,19.15,1326619.0,19.09,19.16,19.08,19.15,1326619.0
2022-03-18 09:30:00,18.77,19.05,18.68,18.83,2158671.0,18.77,19.05,18.68,18.83,2158671.0
2022-03-18 09:35:00,18.83,19.08,18.83,19.03,798581.0,18.83,19.08,18.83,19.03,798581.0
2022-03-18 09:40:00,19.02,19.15,18.96,19.13,679715.0,19.02,19.15,18.96,19.13,679715.0
2022-03-18 09:45:00,19.13,19.24,19.06,19.18,628753.0,19.13,19.24,19.06,19.18,628753.0
2022-03-18 09:50:00,19.17,19.22,19.11,19.21,647611.0,19.17,19.22,19.11,19.21,647611.0
2022-03-18 09:55:00,19.21,19.36,19.21,19.36,638081.0,19.21,19.36,19.21,19.36,638081.0
2022-03-18 10:00:00,19.36,19.38,19.27,19.34,425347.0,19.36,19.38,19.27,19.34,425347.0
2022-03-18 10:05:00,19.35,19.45,19.3,19.41,425581.0,19.35,19.45,19.3,19.41,425581.0
2022-03-18 10:10:00,19.41,19.41,19.26,19.3,548500.0,19.41,19.41,19.26,19.3,548500.0
2022-03-18 10:15:00,19.3,19.31,19.18,19.25,507831.0,19.3,19.31,19.18,19.25,507831.0
2022-03-18 10:20:00,19.24,19.32,19.18,19.31,543303.0,19.24,19.32,19.18,19.31,543303.0
2022-03-18 10:25:00,19.31,19.34,19.26,19.3,364904.0,19.31,19.34,19.26,19.3,364904.0
2022-03-18 10:30:00,19.29,19.32,19.1,19.13,523790.0,19.29,19.32,19.1,19.13,523790.0
2022-03-18 10:35:00,19.13,19.19,19.1,19.14,398706.0,19.13,19.19,19.1,19.14,398706.0
2022-03-18 10:40:00,19.13,19.21,19.06,19.18,350906.0,19.13,19.21,19.06,19.18,350906.0
2022-03-18 10:45:00,19.18,19.3,19.18,19.25,339550.0,19.18,19.3,19.18,19.25,339550.0
2022-03-18 10:50:00,19.25,19.26,19.19,19.23,150880.0,19.25,19.26,19.19,19.23,150880.0
2022-03-18 10:55:00,19.23,19.3,19.21,19.28,210264.0,19.23,19.3,19.21,19.28,210264.0
2022-03-18 11:00:00,19.28,19.37,19.25,19.35,310501.0,19.28,19.37,19.25,19.35,310501.0
2022-03-18 11:05:00,19.34,19.34,19.3,19.31,236112.0,19.34,19.34,19.3,19.31,236112.0
2022-03-18 11:10:00,19.31,19.34,19.26,19.3,171757.0,19.31,19.34,19.26,19.3,171757.0
2022-03-18 11:15:00,19.29,19.29,19.23,19.28,163519.0,19.29,19.29,19.23,19.28,163519.0
2022-03-18 11:20:00,19.29,19.29,19.19,19.25,210196.0,19.29,19.29,19.19,19.25,210196.0
2022-03-18 11:25:00,19.25,19.27,19.21,19.25,170002.0,19.25,19.27,19.21,19.25,170002.0
2022-03-18 11:30:00,19.25,19.32,19.24,19.31,189783.0,19.25,19.32,19.24,19.31,189783.0
2022-03-18 11:35:00,19.32,19.37,19.29,19.34,394412.0,19.32,19.37,19.29,19.34,394412.0
2022-03-18 11:40:00,19.34,19.35,19.29,19.34,289399.0,19.34,19.35,19.29,19.34,289399.0
2022-03-18 11:45:00,19.34,19.35,19.27,19.3,134296.0,19.34,19.35,19.27,19.3,134296.0
2022-03-18 11:50:00,19.3,19.33,19.25,19.25,212198.0,19.3,19.33,19.25,19.25,212198.0
2022-03-18 11:55:00,19.26,19.31,19.25,19.29,223215.0,19.26,19.31,19.25,19.29,223215.0
2022-03-18 12:00:00,19.29,19.38,19.27,19.38,239372.0,19.29,19.38,19.27,19.38,239372.0
2022-03-18 12:05:00,19.38,19.42,19.35,19.4,239180.0,19.38,19.42,19.35,19.4,239180.0
2022-03-18 12:10:00,19.39,19.42,19.38,19.39,206649.0,19.39,19.42,19.38,19.39,206649.0
2022-03-18 12:15:00,19.39,19.44,19.38,19.43,224585.0,19.39,19.44,19.38,19.43,224585.0
2022-03-18 12:20:00,19.43,19.44,19.39,19.42,263466.0,19.43,19.44,19.39,19.42,263466.0
2022-03-18 12:25:00,19.41,19.45,19.4,19.43,166518.0,19.41,19.45,19.4,19.43,166518.0
2022-03-18 12:30:00,19.44,19.46,19.41,19.44,219590.0,19.44,19.46,19.41,19.44,219590.0
2022-03-18 12:35:00,19.43,19.5,19.43,19.5,267754.0,19.43,19.5,19.43,19.5,267754.0
2022-03-18 12:40:00,19.5,19.52,19.44,19.46,384148.0,19.5,19.52,19.44,19.46,384148.0
2022-03-18 12:45:00,19.47,19.49,19.45,19.47,118507.0,19.47,19.49,19.45,19.47,118507.0
2022-03-18 12:50:00,19.46,19.51,19.46,19.47,165088.0,19.46,19.51,19.46,19.47,165088.0
2022-03-18 12:55:00,19.48,19.53,19.47,19.51,131018.0,19.48,19.53,19.47,19.51,131018.0
2022-03-18 13:00:00,19.52,19.54,19.48,19.51,136260.0,19.52,19.54,19.48,19.51,136260.0
2022-03-18 13:05:00,19.52,19.53,19.47,19.49,123819.0,19.52,19.53,19.47,19.49,123819.0
2022-03-18 13:10:00,19.48,19.52,19.46,19.5,140220.0,19.48,19.52,19.46,19.5,140220.0
2022-03-18 13:15:00,19.51,19.54,19.49,19.51,208560.0,19.51,19.54,19.49,19.51,208560.0
2022-03-18 13:20:00,19.51,19.52,19.48,19.51,93147.0,19.51,19.52,19.48,19.51,93147.0
2022-03-18 13:25:00,19.52,19.53,19.48,19.52,178184.0,19.52,19.53,19.48,19.52,178184.0
2022-03-18 13:30:00,19.52,19.52,19.46,19.47,192299.0,19.52,19.52,19.46,19.47,192299.0
2022-03-18 13:35:00,19.47,19.5,19.46,19.48,165355.0,19.47,19.5,19.46,19.48,165355.0
2022-03-18 13:40:00,19.48,19.5,19.46,19.47,122159.0,19.48,19.5,19.46,19.47,122159.0
2022-03-18 13:45:00,19.47,19.5,19.47,19.48,124307.0,19.47,19.5,19.47,19.48,124307.0
2022-03-18 13:50:00,19.48,19.53,19.48,19.51,131294.0,19.48,19.53,19.48,19.51,131294.0
2022-03-18 13:55:00,19.51,19.54,19.48,19.5,139259.0,19.51,19.54,19.48,19.5,139259.0
2022-03-18 14:00:00,19.5,19.52,19.48,19.48,94031.0,19.5,19.52,19.48,19.48,94031.0
2022-03-18 14:05:00,19.48,19.49,19.44,19.46,211186.0,19.48,19.49,19.44,19.46,211186.0
2022-03-18 14:10:00,19.45,19.46,19.41,19.43,191028.0,19.45,19.46,19.41,19.43,191028.0
2022-03-18 14:15:00,19.42,19.47,19.42,19.44,181114.0,19.42,19.47,19.42,19.44,181114.0
2022-03-18 14:20:00,19.44,19.45,19.41,19.43,106360.0,19.44,19.45,19.41,19.43,106360.0
2022-03-18 14:25:00,19.42,19.42,19.35,19.39,170258.0,19.42,19.42,19.35,19.39,170258.0
2022-03-18 14:30:00,19.39,19.41,19.36,19.41,151989.0,19.39,19.41,19.36,19.41,151989.0
2022-03-18 14:35:00,19.41,19.44,19.4,19.43,104581.0,19.41,19.44,19.4,19.43,104581.0
2022-03-18 14:40:00,19.43,19.45,19.39,19.41,179926.0,19.43,19.45,19.39,19.41,179926.0
2022-03-18 14:45:00,19.4,19.44,19.39,19.43,100893.0,19.4,19.44,19.39,19.43,100893.0
2022-03-18 14:50:00,19.43,19.44,19.4,19.44,156538.0,19.43,19.44,19.4,19.44,156538.0
2022-03-18 14:55:00,19.43,19.45,19.41,19.44,121088.0,19.43,19.45,19.41,19.44,121088.0
2022-03-18 15:00:00,19.44,19.45,19.42,19.44,100832.0,19.44,19.45,19.42,19.44,100832.0
2022-03-18 15:05:00,19.43,19.45,19.42,19.44,144425.0,19.43,19.45,19.42,19.44,144425.0
2022-03-18 15:10:00,19.44,19.47,19.44,19.46,192748.0,19.44,19.47,19.44,19.46,192748.0
2022-03-18 15:15:00,19.46,19.46,19.44,19.46,149616.0,19.46,19.46,19.44,19.46,149616.0
2022-03-18 15:20:00,19.46,19.47,19.44,19.46,338074.0,19.46,19.47,19.44,19.46,338074.0
2022-03-18 15:25:00,19.46,19.5,19.46,19.48,419792.0,19.46,19.5,19.46,19.48,419792.0
2022-03-18 15:30:00,19.49,19.52,19.49,19.49,377985.0,19.49,19.52,19.49,19.49,377985.0
2022-03-18 15:35:00,19.5,19.5,19.43,19.45,620625.0,19.5,19.5,19.43,19.45,620625.0
2022-03-18 15:40:00,19.44,19.48,19.43,19.46,424021.0,19.44,19.48,19.43,19.46,424021.0
2022-03-18 15:45:00,19.46,19.48,19.41,19.42,589612.0,19.46,19.48,19.41,19.42,589612.0
2022-03-18 15:50:00,19.41,19.52,19.41,19.45,648781.0,19.41,19.52,19.41,19.45,648781.0
2022-03-18 15:55:00,19.45,19.49,19.44,19.45,1380330.0,19.45,19.49,19.44,19.45,1380330.0
2022-03-21 09:30:00,19.21,19.21,18.87,19.09,1719131.0,19.21,19.21,18.87,19.09,1719131.0
2022-03-21 09:35:00,19.1,19.12,18.81,18.93,1127392.0,19.1,19.12,18.81,18.93,1127392.0
2022-03-21 09:40:00,18.94,19.04,18.85,18.9,909884.0,18.94,19.04,18.85,18.9,909884.0
2022-03-21 09:45:00,18.91,18.93,18.7,18.74,882938.0,18.91,18.93,18.7,18.74,882938.0
2022-03-21 09:50:00,18.73,18.82,18.67,18.7,650608.0,18.73,18.82,18.67,18.7,650608.0
2022-03-21 09:55:00,18.7,18.95,18.69,18.86,667229.0,18.7,18.95,18.69,18.86,667229.0
2022-03-21 10:00:00,18.86,18.98,18.8,18.89,593679.0,18.86,18.98,18.8,18.89,593679.0
2022-03-21 10:05:00,18.88,18.91,18.81,18.83,400696.0,18.88,18.91,18.81,18.83,400696.0
2022-03-21 10:10:00,18.83,18.89,18.8,18.82,588887.0,18.83,18.89,18.8,18.82,588887.0
2022-03-21 10:15:00,18.82,18.82,18.72,18.76,761567.0,18.82,18.82,18.72,18.76,761567.0
2022-03-21 10:20:00,18.75,18.75,18.62,18.7,720218.0,18.75,18.75,18.62,18.7,720218.0
2022-03-21 10:25:00,18.7,18.71,18.6,18.63,417987.0,18.7,18.71,18.6,18.63,417987.0
2022-03-21 10:30:00,18.63,18.7,18.59,18.64,429063.0,18.63,18.7,18.59,18.64,429063.0
2022-03-21 10:35:00,18.64,18.75,18.62,18.75,322896.0,18.64,18.75,18.62,18.75,322896.0
2022-03-21 10:40:00,18.74,18.78,18.69,18.74,315239.0,18.74,18.78,18.69,18.74,315239.0
2022-03-21 10:45:00,18.74,18.83,18.73,18.83,236191.0,18.74,18.83,18.73,18.83,236191.0
2022-03-21 10:50:00,18.82,18.84,18.77,18.8,341210.0,18.82,18.84,18.77,18.8,341210.0
2022-03-21 10:55:00,18.8,18.91,18.78,18.87,386824.0,18.8,18.91,18.78,18.87,386824.0
2022-03-21 11:00:00,18.86,18.9,18.79,18.8,275315.0,18.86,18.9,18.79,18.8,275315.0
2022-03-21 11:05:00,18.8,18.83,18.74,18.8,266235.0,18.8,18.83,18.74,18.8,266235.0
2022-03-21 11:10:00,18.8,18.86,18.8,18.86,232024.0,18.8,18.86,18.8,18.86,232024.0
2022-03-21 11:15:00,18.86,18.92,18.85,18.87,192891.0,18.86,18.92,18.85,18.87,192891.0
2022-03-21 11:20:00,18.86,18.91,18.84,18.9,220740.0,18.86,18.91,18.84,18.9,220740.0
2022-03-21 11:25:00,18.91,18.94,18.85,18.87,198143.0,18.91,18.94,18.85,18.87,198143.0
2022-03-21 11:30:00,18.86,18.87,18.82,18.83,150092.0,18.86,18.87,18.82,18.83,150092.0
2022-03-21 11:35:00,18.83,18.88,18.78,18.84,189945.0,18.83,18.88,18.78,18.84,189945.0
2022-03-21 11:40:00,18.84,18.86,18.81,18.83,156891.0,18.84,18.86,18.81,18.83,156891.0
2022-03-21 11:45:00,18.82,18.86,18.81,18.82,126258.0,18.82,18.86,18.81,18.82,126258.0
2022-03-21 11:50:00,18.83,18.88,18.8,18.85,137694.0,18.83,18.88,18.8,18.85,137694.0
2022-03-21 11:55:00,18.85,18.92,18.84,18.89,139755.0,18.85,18.92,18.84,18.89,139755.0
2022-03-21 12:00:00,18.9,18.94,18.83,18.86,176983.0,18.9,18.94,18.83,18.86,176983.0
2022-03-21 12:05:00,18.86,18.93,18.85,18.92,146440.0,18.86,18.93,18.85,18.92,146440.0
2022-03-21 12:10:00,18.91,18.99,18.89,18.97,240795.0,18.91,18.99,18.89,18.97,240795.0
2022-03-21 12:15:00,18.98,19.0,18.94,18.96,225707.0,18.98,19.0,18.94,18.96,225707.0
2022-03-21 12:20:00,18.96,19.05,18.96,19.03,376508.0,18.96,19.05,18.96,19.03,376508.0
2022-03-21 12:25:00,19.03,19.05,19.0,19.03,225457.0,19.03,19.05,19.0,19.03,225457.0
2022-03-21 12:30:00,19.03,19.03,18.92,18.95,446167.0,19.03,19.03,18.92,18.95,446167.0
2022-03-21 12:35:00,18.96,18.96,18.86,18.91,232134.0,18.96,18.96,18.86,18.91,232134.0
2022-03-21 12:40:00,18.92,19.01,18.91,19.0,331604.0,18.92,19.01,18.91,19.0,331604.0
2022-03-21 12:45:00,18.99,19.04,18.97,19.03,226339.0,18.99,19.04,18.97,19.03,226339.0
2022-03-21 12:50:00,19.03,19.03,18.91,18.91,230473.0,19.03,19.03,18.91,18.91,230473.0
2022-03-21 12:55:00,18.91,18.96,18.82,18.84,213280.0,18.91,18.96,18.82,18.84,213280.0
2022-03-21 13:00:00,18.83,18.86,18.79,18.8,166896.0,18.83,18.86,18.79,18.8,166896.0
2022-03-21 13:05:00,18.8,18.87,18.77,18.85,203913.0,18.8,18.87,18.77,18.85,203913.0
2022-03-21 13:10:00,18.85,18.85,18.76,18.77,161906.0,18.85,18.85,18.76,18.77,161906.0
2022-03-21 13:15:00,18.77,18.77,18.65,18.66,394591.0,18.77,18.77,18.65,18.66,394591.0
2022-03-21 13:20:00,18.66,18.68,18.61,18.63,397788.0,18.66,18.68,18.61,18.63,397788.0
2022-03-21 13:25:00,18.63,18.72,18.62,18.65,592673.0,18.63,18.72,18.62,18.65,592673.0
2022-03-21 13:30:00,18.64,18.72,18.63,18.71,259001.0,18.64,18.72,18.63,18.71,259001.0
2022-03-21 13:35:00,18.7,18.8,18.69,18.77,237745.0,18.7,18.8,18.69,18.77,237745.0
2022-03-21 13:40:00,18.76,18.78,18.72,18.78,268104.0,18.76,18.78,18.72,18.78,268104.0
2022-03-21 13:45:00,18.78,18.84,18.78,18.8,291441.0,18.78,18.84,18.78,18.8,291441.0
2022-03-21 13:50:00,18.81,18.85,18.77,18.8,324474.0,18.81,18.85,18.77,18.8,324474.0
2022-03-21 13:55:00,18.8,18.87,18.78,18.84,712328.0,18.8,18.87,18.78,18.84,712328.0
2022-03-21 14:00:00,18.83,18.89,18.78,18.84,380337.0,18.83,18.89,18.78,18.84,380337.0
2022-03-21 14:05:00,18.84,18.87,18.8,18.86,186205.0,18.84,18.87,18.8,18.86,186205.0
2022-03-21 14:10:00,18.85,18.88,18.82,18.84,150248.0,18.85,18.88,18.82,18.84,150248.0
2022-03-21 14:15:00,18.84,18.84,18.76,18.79,128944.0,18.84,18.84,18.76,18.79,128944.0
2022-03-21 14:20:00,18.79,18.9,18.79,18.86,207875.0,18.79,18.9,18.79,18.86,207875.0
2022-03-21 14:25:00,18.85,18.89,18.83,18.88,156873.0,18.85,18.89,18.83,18.88,156873.0
2022-03-21 14:30:00,18.87,18.89,18.86,18.88,95521.0,18.87,18.89,18.86,18.88,95521.0
2022-03-21 14:35:00,18.88,18.89,18.84,18.87,230726.0,18.88,18.89,18.84,18.87,230726.0
2022-03-21 14:40:00,18.86,18.91,18.84,18.91,167791.0,18.86,18.91,18.84,18.91,167791.0
2022-03-21 14:45:00,18.9,18.93,18.87,18.89,202290.0,18.9,18.93,18.87,18.89,202290.0
2022-03-21 14:50:00,18.88,18.88,18.84,18.86,143818.0,18.88,18.88,18.84,18.86,143818.0
2022-03-21 14:55:00,18.86,18.86,18.74,18.75,236688.0,18.86,18.86,18.74,18.75,236688.0
2022-03-21 15:00:00,18.75,18.77,18.72,18.76,212823.0,18.75,18.77,18.72,18.76,212823.0
2022-03-21 15:05:00,18.76,18.79,18.74,18.78,156855.0,18.76,18.79,18.74,18.78,156855.0
2022-03-21 15:10:00,18.79,18.84,18.77,18.84,222874.0,18.79,18.84,18.77,18.84,222874.0
2022-03-21 15:15:00,18.84,18.87,18.79,18.8,296014.0,18.84,18.87,18.79,18.8,296014.0
2022-03-21 15:20:00,18.8,18.85,18.79,18.84,202555.0,18.8,18.85,18.79,18.84,202555.0
2022-03-21 15:25:00,18.84,18.87,18.83,18.86,286567.0,18.84,18.87,18.83,18.86,286567.0
2022-03-21 15:30:00,18.86,18.87,18.76,18.77,516148.0,18.86,18.87,18.76,18.77,516148.0
2022-03-21 15:35:00,18.77,18.83,18.76,18.82,395145.0,18.77,18.83,18.76,18.82,395145.0
2022-03-21 15:40:00,18.82,18.84,18.79,18.8,406631.0,18.82,18.84,18.79,18.8,406631.0
2022-03-21 15:45:00,18.8,18.83,18.78,18.78,581141.0,18.8,18.83,18.78,18.78,581141.0
2022-03-21 15:50:00,18.79,18.89,18.78,18.88,724586.0,18.79,18.89,18.78,18.88,724586.0
2022-03-21 15:55:00,18.88,18.95,18.87,18.95,1417376.0,18.88,18.95,18.87,18.95,1417376.0
2022-03-22 09:30:00,18.64,18.85,18.37,18.67,2481849.0,18.64,18.85,18.37,18.67,2481849.0
2022-03-22 09:35:00,18.69,19.18,18.64,19.12,1783933.0,18.69,19.18,18.64,19.12,1783933.0
2022-03-22 09:40:00,19.13,19.14,18.87,18.92,928994.0,19.13,19.14,18.87,18.92,928994.0
2022-03-22 09:45:00,18.91,18.97,18.78,18.86,859947.0,18.91,18.97,18.78,18.86,859947.0
2022-03-22 09:50:00,18.85,19.01,18.79,19.0,1341544.0,18.85,19.01,18.79,19.0,1341544.0
2022-03-22 09:55:00,19.0,19.2,18.99,19.16,1325446.0,19.0,19.2,18.99,19.16,1325446.0
2022-03-22 10:00:00,19.17,19.3,19.15,19.25,1081446.0,19.17,19.3,19.15,19.25,1081446.0
2022-03-22 10:05:00,19.26,19.26,19.09,19.25,659904.0,19.26,19.26,19.09,19.25,659904.0
2022-03-22 10:10:00,19.25,19.29,19.06,19.11,426545.0,19.25,19.29,19.06,19.11,426545.0
2022-03-22 10:15:00,19.11,19.12,19.02,19.07,555551.0,19.11,19.12,19.02,19.07,555551.0
2022-03-22 10:20:00,19.07,19.1,18.9,18.92,624864.0,19.07,19.1,18.9,18.92,624864.0
2022-03-22 10:25:00,18.92,19.0,18.84,18.85,895164.0,18.92,19.0,18.84,18.85,895164.0
2022-03-22 10:30:00,18.85,18.9,18.74,18.77,1198261.0,18.85,18.9,18.74,18.77,1198261.0
2022-03-22 10:35:00,18.77,18.78,18.65,18.68,970635.0,18.77,18.78,18.65,18.68,970635.0
2022-03-22 10:40:00,18.68,18.72,18.46,18.49,1664699.0,18.68,18.72,18.46,18.49,1664699.0
2022-03-22 10:45:00,18.49,18.77,18.47,18.74,1187878.0,18.49,18.77,18.47,18.74,1187878.0
2022-03-22 10:50:00,18.74,18.75,18.65,18.67,485680.0,18.74,18.75,18.65,18.67,485680.0
2022-03-22 10:55:00,18.67,18.76,18.66,18.69,440050.0,18.67,18.76,18.66,18.69,440050.0
2022-03-22 11:00:00,18.69,18.76,18.61,18.74,502189.0,18.69,18.76,18.61,18.74,502189.0
2022-03-22 11:05:00,18.75,18.83,18.74,18.81,525567.0,18.75,18.83,18.74,18.81,525567.0
2022-03-22 11:10:00,18.8,18.84,18.75,18.75,445617.0,18.8,18.84,18.75,18.75,445617.0
2022-03-22 11:15:00,18.76,18.78,18.69,18.77,319268.0,18.76,18.78,18.69,18.77,319268.0
2022-03-22 11:20:00,18.77,18.8,18.68,18.71,328296.0,18.77,18.8,18.68,18.71,328296.0
2022-03-22 11:25:00,18.71,18.76,18.65,18.66,301194.0,18.71,18.76,18.65,18.66,301194.0
2022-03-22 11:30:00,18.66,18.68,18.63,18.67,359242.0,18.66,18.68,18.63,18.67,359242.0
2022-03-22 11:35:00,18.67,18.71,18.65,18.68,292446.0,18.67,18.71,18.65,18.68,292446.0
2022-03-22 11:40:00,18.68,18.72,18.6,18.62,461982.0,18.68,18.72,18.6,18.62,461982.0
2022-03-22 11:45:00,18.62,18.63,18.58,18.62,385398.0,18.62,18.63,18.58,18.62,385398.0
2022-03-22 11:50:00,18.62,18.67,18.61,18.62,306173.0,18.62,18.67,18.61,18.62,306173.0
2022-03-22 11:55:00,18.62,18.63,18.54,18.58,325069.0,18.62,18.63,18.54,18.58,325069.0
2022-03-22 12:00:00,18.59,18.59,18.45,18.52,639542.0,18.59,18.59,18.45,18.52,639542.0
2022-03-22 12:05:00,18.53,18.64,18.52,18.62,458712.0,18.53,18.64,18.52,18.62,458712.0
2022-03-22 12:10:00,18.63,18.68,18.59,18.6,337988.0,18.63,18.68,18.59,18.6,337988.0
2022-03-22 12:15:00,18.6,18.61,18.56,18.59,179059.0,18.6,18.61,18.56,18.59,179059.0
2022-03-22 12:20:00,18.59,18.6,18.56,18.6,174736.0,18.59,18.6,18.56,18.6,174736.0
2022-03-22 12:25:00,18.59,18.65,18.58,18.61,251416.0,18.59,18.65,18.58,18.61,251416.0
2022-03-22 12:30:00,18.61,18.68,18.6,18.68,332987.0,18.61,18.68,18.6,18.68,332987.0
2022-03-22 12:35:00,18.68,18.75,18.67,18.7,346480.0,18.68,18.75,18.67,18.7,346480.0
2022-03-22 12:40:00,18.71,18.72,18.66,18.7,176694.0,18.71,18.72,18.66,18.7,176694.0
2022-03-22 12:45:00,18.7,18.75,18.69,18.75,214124.0,18.7,18.75,18.69,18.75,214124.0
2022-03-22 12:50:00,18.74,18.82,18.73,18.81,302468.0,18.74,18.82,18.73,18.81,302468.0
2022-03-22 12:55:00,18.81,18.84,18.78,18.81,316548.0,18.81,18.84,18.78,18.81,316548.0
2022-03-22 13:00:00,18.8,18.92,18.78,18.9,493085.0,18.8,18.92,18.78,18.9,493085.0
2022-03-22 13:05:00,18.91,18.92,18.88,18.89,299129.0,18.91,18.92,18.88,18.89,299129.0
2022-03-22 13:10:00,18.89,18.92,18.87,18.91,311119.0,18.89,18.92,18.87,18.91,311119.0
2022-03-22 13:15:00,18.91,18.95,18.9,18.91,291122.0,18.91,18.95,18.9,18.91,291122.0
2022-03-22 13:20:00,18.91,18.91,18.86,18.87,218230.0,18.91,18.91,18.86,18.87,218230.0
2022-03-22 13:25:00,18.87,18.97,18.86,18.96,314526.0,18.87,18.97,18.86,18.96,314526.0
2022-03-22 13:30:00,18.96,19.01,18.89,18.91,535356.0,18.96,19.01,18.89,18.91,535356.0
2022-03-22 13:35:00,18.91,18.97,18.89,18.96,420163.0,18.91,18.97,18.89,18.96,420163.0
2022-03-22 13:40:00,18.96,18.98,18.92,18.98,290363.0,18.96,18.98,18.92,18.98,290363.0
2022-03-22 13:45:00,18.97,18.98,18.89,18.95,171492.0,18.97,18.98,18.89,18.95,171492.0
2022-03-22 13:50:00,18.96,18.98,18.94,18.98,148861.0,18.96,18.98,18.94,18.98,148861.0
2022-03-22 13:55:00,18.98,19.01,18.96,19.0,207920.0,18.98,19.01,18.96,19.0,207920.0
2022-03-22 14:00:00,19.0,19.02,18.94,18.96,181638.0,19.0,19.02,18.94,18.96,181638.0
2022-03-22 14:05:00,18.96,19.0,18.95,19.0,177494.0,18.96,19.0,18.95,19.0,177494.0
2022-03-22 14:10:00,19.0,19.04,18.98,19.01,183020.0,19.0,19.04,18.98,19.01,183020.0
2022-03-22 14:15:00,19.02,19.11,19.0,19.1,343073.0,19.02,19.11,19.0,19.1,343073.0
2022-03-22 14:20:00,19.1,19.1,19.02,19.02,234842.0,19.1,19.1,19.02,19.02,234842.0
2022-03-22 14:25:00,19.02,19.03,18.95,18.98,256120.0,19.02,19.03,18.95,18.98,256120.0
2022-03-22 14:30:00,18.99,19.04,18.95,19.02,189112.0,18.99,19.04,18.95,19.02,189112.0
2022-03-22 14:35:00,19.02,19.09,19.01,19.07,151323.0,19.02,19.09,19.01,19.07,151323.0
2022-03-22 14:40:00,19.06,19.08,19.03,19.05,239864.0,19.06,19.08,19.03,19.05,239864.0
2022-03-22 14:45:00,19.05,19.06,19.01,19.03,187480.0,19.05,19.06,19.01,19.03,187480.0
2022-03-22 14:50:00,19.03,19.06,19.02,19.05,209048.0,19.03,19.06,19.02,19.05,209048.0
2022-03-22 14:55:00,19.05,19.09,19.04,19.05,270593.0,19.05,19.09,19.04,19.05,270593.0
2022-03-22 15:00:00,19.05,19.08,19.04,19.07,202819.0,19.05,19.08,19.04,19.07,202819.0
2022-03-22 15:05:00,19.07,19.07,19.03,19.05,166207.0,19.07,19.07,19.03,19.05,166207.0
2022-03-22 15:10:00,19.05,19.12,19.04,19.11,438396.0,19.05,19.12,19.04,19.11,438396.0
2022-03-22 15:15:00,19.12,19.13,19.06,19.08,364650.0,19.12,19.13,19.06,19.08,364650.0
2022-03-22 15:20:00,19.07,19.09,19.01,19.05,278015.0,19.07,19.09,19.01,19.05,278015.0
2022-03-22 15:25:00,19.05,19.05,18.99,19.02,381236.0,19.05,19.05,18.99,19.02,381236.0
2022-03-22 15:30:00,19.03,19.03,18.92,18.96,370755.0,19.03,19.03,18.92,18.96,370755.0
2022-03-22 15:35:00,18.96,18.99,18.93,18.97,232458.0,18.96,18.99,18.93,18.97,232458.0
2022-03-22 15:40:00,18.97,19.0,18.93,18.99,310674.0,18.97,19.0,18.93,18.99,310674.0
2022-03-22 15:45:00,18.99,19.03,18.96,18.98,502028.0,18.99,19.03,18.96,18.98,502028.0
2022-03-22 15:50:00,18.99,19.02,18.91,18.91,528658.0,18.99,19.02,18.91,18.91,528658.0
2022-03-22 15:55:00,18.91,18.94,18.88,18.93,1290844.0,18.91,18.94,18.88,18.93,1290844.0
2022-03-23 09:30:00,18.71,18.9,18.63,18.79,989652.0,18.71,18.9,18.63,18.79,989652.0
2022-03-23 09:35:00,18.79,18.87,18.6,18.66,997544.0,18.79,18.87,18.6,18.66,997544.0
2022-03-23 09:40:00,18.66,18.74,18.62,18.68,617714.0,18.66,18.74,18.62,18.68,617714.0
2022-03-23 09:45:00,18.68,18.68,18.51,18.57,1074405.0,18.68,18.68,18.51,18.57,1074405.0
2022-03-23 09:50:00,18.56,18.66,18.53,18.6,372743.0,18.56,18.66,18.53,18.6,372743.0
2022-03-23 09:55:00,18.58,18.65,18.55,18.56,400065.0,18.58,18.65,18.55,18.56,400065.0
2022-03-23 10:00:00,18.55,18.56,18.43,18.5,825129.0,18.55,18.56,18.43,18.5,825129.0
2022-03-23 10:05:00,18.5,18.61,18.48,18.54,491639.0,18.5,18.61,18.48,18.54,491639.0
2022-03-23 10:10:00,18.54,18.59,18.48,18.58,342220.0,18.54,18.59,18.48,18.58,342220.0
2022-03-23 10:15:00,18.58,18.66,18.55,18.64,448343.0,18.58,18.66,18.55,18.64,448343.0
2022-03-23 10:20:00,18.64,18.69,18.58,18.67,532039.0,18.64,18.69,18.58,18.67,532039.0
2022-03-23 10:25:00,18.67,18.68,18.56,18.61,261421.0,18.67,18.68,18.56,18.61,261421.0
2022-03-23 10:30:00,18.61,18.67,18.6,18.62,296373.0,18.61,18.67,18.6,18.62,296373.0
2022-03-23 10:35:00,18.63,18.64,18.57,18.61,397052.0,18.63,18.64,18.57,18.61,397052.0
2022-03-23 10:40:00,18.62,18.66,18.58,18.62,421861.0,18.62,18.66,18.58,18.62,421861.0
2022-03-23 10:45:00,18.62,18.62,18.48,18.5,543614.0,18.62,18.62,18.48,18.5,543614.0
2022-03-23 10:50:00,18.5,18.51,18.47,18.5,444582.0,18.5,18.51,18.47,18.5,444582.0
2022-03-23 10:55:00,18.49,18.54,18.48,18.51,319968.0,18.49,18.54,18.48,18.51,319968.0
2022-03-23 11:00:00,18.51,18.55,18.47,18.53,426247.0,18.51,18.55,18.47,18.53,426247.0
2022-03-23 11:05:00,18.53,18.54,18.5,18.51,307965.0,18.53,18.54,18.5,18.51,307965.0
2022-03-23 11:10:00,18.5,18.53,18.48,18.49,307529.0,18.5,18.53,18.48,18.49,307529.0
2022-03-23 11:15:00,18.48,18.53,18.47,18.48,256678.0,18.48,18.53,18.47,18.48,256678.0
2022-03-23 11:20:00,18.48,18.54,18.47,18.53,222498.0,18.48,18.54,18.47,18.53,222498.0
2022-03-23 11:25:00,18.53,18.56,18.52,18.54,163702.0,18.53,18.56,18.52,18.54,163702.0
2022-03-23 11:30:00,18.54,18.57,18.52,18.55,181487.0,18.54,18.57,18.52,18.55,181487.0
2022-03-23 11:35:00,18.55,18.63,18.54,18.6,307450.0,18.55,18.63,18.54,18.6,307450.0
2022-03-23 11:40:00,18.6,18.62,18.56,18.62,223979.0,18.6,18.62,18.56,18.62,223979.0
2022-03-23 11:45:00,18.61,18.64,18.59,18.61,214808.0,18.61,18.64,18.59,18.61,214808.0
2022-03-23 11:50:00,18.61,18.67,18.59,18.66,255807.0,18.61,18.67,18.59,18.66,255807.0
2022-03-23 11:55:00,18.66,18.69,18.62,18.69,266421.0,18.66,18.69,18.62,18.69,266421.0
2022-03-23 12:00:00,18.69,18.69,18.65,18.66,175982.0,18.69,18.69,18.65,18.66,175982.0
2022-03-23 12:05:00,18.66,18.68,18.6,18.61,198493.0,18.66,18.68,18.6,18.61,198493.0
2022-03-23 12:10:00,18.61,18.62,18.56,18.61,285531.0,18.61,18.62,18.56,18.61,285531.0
2022-03-23 12:15:00,18.61,18.64,18.56,18.6,182810.0,18.61,18.64,18.56,18.6,182810.0
2022-03-23 12:20:00,18.59,18.63,18.57,18.59,124417.0,18.59,18.63,18.57,18.59,124417.0
2022-03-23 12:25:00,18.59,18.59,18.55,18.58,125583.0,18.59,18.59,18.55,18.58,125583.0
2022-03-23 12:30:00,18.59,18.62,18.57,18.57,85757.0,18.59,18.62,18.57,18.57,85757.0
2022-03-23 12:35:00,18.57,18.6,18.54,18.58,126336.0,18.57,18.6,18.54,18.58,126336.0
2022-03-23 12:40:00,18.59,18.59,18.54,18.54,80627.0,18.59,18.59,18.54,18.54,80627.0
2022-03-23 12:45:00,18.54,18.56,18.51,18.54,117170.0,18.54,18.56,18.51,18.54,117170.0
2022-03-23 12:50:00,18.54,18.56,18.52,18.54,110186.0,18.54,18.56,18.52,18.54,110186.0
2022-03-23 12:55:00,18.55,18.6,18.53,18.58,139437.0,18.55,18.6,18.53,18.58,139437.0
2022-03-23 13:00:00,18.57,18.58,18.52,18.53,94246.0,18.57,18.58,18.52,18.53,94246.0
2022-03-23 13:05:00,18.53,18.55,18.52,18.53,68083.0,18.53,18.55,18.52,18.53,68083.0
2022-03-23 13:10:00,18.52,18.56,18.52,18.54,130288.0,18.52,18.56,18.52,18.54,130288.0
2022-03-23 13:15:00,18.54,18.56,18.51,18.52,86347.0,18.54,18.56,18.51,18.52,86347.0
2022-03-23 13:20:00,18.52,18.52,18.44,18.45,515063.0,18.52,18.52,18.44,18.45,515063.0
2022-03-23 13:25:00,18.45,18.45,18.41,18.42,181394.0,18.45,18.45,18.41,18.42,181394.0
2022-03-23 13:30:00,18.42,18.45,18.4,18.41,242980.0,18.42,18.45,18.4,18.41,242980.0
2022-03-23 13:35:00,18.41,18.42,18.39,18.41,203485.0,18.41,18.42,18.39,18.41,203485.0
2022-03-23 13:40:00,18.42,18.42,18.37,18.38,165699.0,18.42,18.42,18.37,18.38,165699.0
2022-03-23 13:45:00,18.38,18.39,18.36,18.39,144773.0,18.38,18.39,18.36,18.39,144773.0
2022-03-23 13:50:00,18.38,18.44,18.36,18.44,185890.0,18.38,18.44,18.36,18.44,185890.0
2022-03-23 13:55:00,18.44,18.48,18.42,18.47,207061.0,18.44,18.48,18.42,18.47,207061.0
2022-03-23 14:00:00,18.47,18.48,18.42,18.43,154464.0,18.47,18.48,18.42,18.43,154464.0
2022-03-23 14:05:00,18.44,18.44,18.35,18.37,340192.0,18.44,18.44,18.35,18.37,340192.0
2022-03-23 14:10:00,18.37,18.37,18.31,18.33,231594.0,18.37,18.37,18.31,18.33,231594.0
2022-03-23 14:15:00,18.32,18.38,18.31,18.35,217228.0,18.32,18.38,18.31,18.35,217228.0
2022-03-23 14:20:00,18.36,18.39,18.32,18.34,226492.0,18.36,18.39,18.32,18.34,226492.0
2022-03-23 14:25:00,18.34,18.38,18.32,18.36,151975.0,18.34,18.38,18.32,18.36,151975.0
2022-03-23 14:30:00,18.35,18.37,18.32,18.36,175471.0,18.35,18.37,18.32,18.36,175471.0
2022-03-23 14:35:00,18.36,18.38,18.31,18.37,233277.0,18.36,18.38,18.31,18.37,233277.0
2022-03-23 14:40:00,18.36,18.39,18.33,18.34,168808.0,18.36,18.39,18.33,18.34,168808.0
2022-03-23 14:45:00,18.34,18.39,18.33,18.39,216069.0,18.34,18.39,18.33,18.39,216069.0
2022-03-23 14:50:00,18.39,18.39,18.34,18.36,154930.0,18.39,18.39,18.34,18.36,154930.0
2022-03-23 14:55:00,18.36,18.36,18.31,18.32,233910.0,18.36,18.36,18.31,18.32,233910.0
2022-03-23 15:00:00,18.31,18.36,18.31,18.34,203438.0,18.31,18.36,18.31,18.34,203438.0
2022-03-23 15:05:00,18.33,18.33,18.27,18.28,265920.0,18.33,18.33,18.27,18.28,265920.0
2022-03-23 15:10:00,18.28,18.31,18.26,18.29,233747.0,18.28,18.31,18.26,18.29,233747.0
2022-03-23 15:15:00,18.29,18.29,18.26,18.29,171534.0,18.29,18.29,18.26,18.29,171534.0
2022-03-23 15:20:00,18.29,18.35,18.28,18.34,263220.0,18.29,18.35,18.28,18.34,263220.0
2022-03-23 15:25:00,18.34,18.34,18.3,18.32,185802.0,18.34,18.34,18.3,18.32,185802.0
2022-03-23 15:30:00,18.32,18.36,18.3,18.3,245426.0,18.32,18.36,18.3,18.3,245426.0
2022-03-23 15:35:00,18.3,18.32,18.27,18.28,284735.0,18.3,18.32,18.27,18.28,284735.0
2022-03-23 15:40:00,18.27,18.33,18.27,18.32,377780.0,18.27,18.33,18.27,18.32,377780.0
2022-03-23 15:45:00,18.32,18.35,18.32,18.34,408638.0,18.32,18.35,18.32,18.34,408638.0
2022-03-23 15:50:00,18.34,18.34,18.29,18.3,540738.0,18.34,18.34,18.29,18.3,540738.0
2022-03-23 15:55:00,18.3,18.31,18.23,18.29,1675303.0,18.3,18.31,18.23,18.29,1675303.0
2022-03-24 09:30:00,18.31,18.43,18.1,18.14,1491253.0,18.31,18.43,18.1,18.14,1491253.0
2022-03-24 09:35:00,18.13,18.2,18.01,18.06,857526.0,18.13,18.2,18.01,18.06,857526.0
2022-03-24 09:40:00,18.05,18.07,17.93,17.95,1379812.0,18.05,18.07,17.93,17.95,1379812.0
2022-03-24 09:45:00,17.95,17.99,17.85,17.92,844139.0,17.95,17.99,17.85,17.92,844139.0
2022-03-24 09:50:00,17.93,18.06,17.87,17.97,677630.0,17.93,18.06,17.87,17.97,677630.0
2022-03-24 09:55:00,17.98,18.07,17.96,18.02,604790.0,17.98,18.07,17.96,18.02,604790.0
2022-03-24 10:00:00,18.03,18.16,18.02,18.14,591812.0,18.03,18.16,18.02,18.14,591812.0
2022-03-24 10:05:00,18.15,18.2,18.02,18.04,574317.0,18.15,18.2,18.02,18.04,574317.0
2022-03-24 10:10:00,18.04,18.05,17.93,17.95,444968.0,18.04,18.05,17.93,17.95,444968.0
2022-03-24 10:15:00,17.95,17.97,17.83,17.89,547641.0,17.95,17.97,17.83,17.89,547641.0
2022-03-24 10:20:00,17.9,18.0,17.89,17.96,501951.0,17.9,18.0,17.89,17.96,501951.0
2022-03-24 10:25:00,17.95,18.01,17.94,18.0,443058.0,17.95,18.01,17.94,18.0,443058.0
2022-03-24 10:30:00,18.0,18.08,17.95,18.06,411118.0,18.0,18.08,17.95,18.06,411118.0
2022-03-24 10:35:00,18.06,18.07,17.97,17.98,496316.0,18.06,18.07,17.97,17.98,496316.0
2022-03-24 10:40:00,17.98,17.98,17.9,17.93,327652.0,17.98,17.98,17.9,17.93,327652.0
2022-03-24 10:45:00,17.94,18.02,17.93,17.98,279299.0,17.94,18.02,17.93,17.98,279299.0
2022-03-24 10:50:00,17.98,18.0,17.94,17.96,211631.0,17.98,18.0,17.94,17.96,211631.0
2022-03-24 10:55:00,17.96,17.99,17.94,17.96,161125.0,17.96,17.99,17.94,17.96,161125.0
2022-03-24 11:00:00,17.96,18.08,17.94,18.0,422992.0,17.96,18.08,17.94,18.0,422992.0
2022-03-24 11:05:00,18.01,18.05,17.98,18.02,348738.0,18.01,18.05,17.98,18.02,348738.0
2022-03-24 11:10:00,18.01,18.12,17.99,18.07,615393.0,18.01,18.12,17.99,18.07,615393.0
2022-03-24 11:15:00,18.08,18.09,18.0,18.01,228123.0,18.08,18.09,18.0,18.01,228123.0
2022-03-24 11:20:00,18.02,18.1,18.01,18.09,340869.0,18.02,18.1,18.01,18.09,340869.0
2022-03-24 11:25:00,18.1,18.15,18.07,18.12,349445.0,18.1,18.15,18.07,18.12,349445.0
2022-03-24 11:30:00,18.12,18.17,18.11,18.12,299152.0,18.12,18.17,18.11,18.12,299152.0
2022-03-24 11:35:00,18.12,18.16,18.08,18.1,271512.0,18.12,18.16,18.08,18.1,271512.0
2022-03-24 11:40:00,18.1,18.16,18.08,18.16,340560.0,18.1,18.16,18.08,18.16,340560.0
2022-03-24 11:45:00,18.16,18.18,18.12,18.13,311054.0,18.16,18.18,18.12,18.13,311054.0
2022-03-24 11:50:00,18.12,18.15,18.09,18.11,275466.0,18.12,18.15,18.09,18.11,275466.0
2022-03-24 11:55:00,18.12,18.13,18.07,18.09,297033.0,18.12,18.13,18.07,18.09,297033.0
2022-03-24 12:00:00,18.09,18.14,18.07,18.09,222221.0,18.09,18.14,18.07,18.09,222221.0
2022-03-24 12:05:00,18.09,18.12,18.07,18.11,104035.0,18.09,18.12,18.07,18.11,104035.0
2022-03-24 12:10:00,18.11,18.15,18.08,18.14,158498.0,18.11,18.15,18.08,18.14,158498.0
2022-03-24 12:15:00,18.14,18.25,18.13,18.25,334172.0,18.14,18.25,18.13,18.25,334172.0
2022-03-24 12:20:00,18.24,18.34,18.23,18.27,709246.0,18.24,18.34,18.23,18.27,709246.0
2022-03-24 12:25:00,18.26,18.27,18.18,18.2,208467.0,18.26,18.27,18.18,18.2,208467.0
2022-03-24 12:30:00,18.2,18.22,18.17,18.2,215781.0,18.2,18.22,18.17,18.2,215781.0
2022-03-24 12:35:00,18.19,18.3,18.18,18.3,262135.0,18.19,18.3,18.18,18.3,262135.0
2022-03-24 12:40:00,18.3,18.33,18.27,18.32,281634.0,18.3,18.33,18.27,18.32,281634.0
2022-03-24 12:45:00,18.32,18.32,18.29,18.29,156310.0,18.32,18.32,18.29,18.29,156310.0
2022-03-24 12:50:00,18.3,18.39,18.29,18.37,308234.0,18.3,18.39,18.29,18.37,308234.0
2022-03-24 12:55:00,18.37,18.42,18.36,18.4,454141.0,18.37,18.42,18.36,18.4,454141.0
2022-03-24 13:00:00,18.41,18.49,18.38,18.39,482829.0,18.41,18.49,18.38,18.39,482829.0
2022-03-24 13:05:00,18.39,18.39,18.3,18.31,353522.0,18.39,18.39,18.3,18.31,353522.0
2022-03-24 13:10:00,18.32,18.34,18.29,18.32,224747.0,18.32,18.34,18.29,18.32,224747.0
2022-03-24 13:15:00,18.32,18.35,18.29,18.31,222393.0,18.32,18.35,18.29,18.31,222393.0
2022-03-24 13:20:00,18.3,18.32,18.28,18.3,237704.0,18.3,18.32,18.28,18.3,237704.0
2022-03-24 13:25:00,18.3,18.32,18.28,18.3,149631.0,18.3,18.32,18.28,18.3,149631.0
2022-03-24 13:30:00,18.3,18.34,18.29,18.32,177251.0,18.3,18.34,18.29,18.32,177251.0
2022-03-24 13:35:00,18.32,18.39,18.31,18.35,203061.0,18.32,18.39,18.31,18.35,203061.0
2022-03-24 13:40:00,18.36,18.39,18.35,18.39,111731.0,18.36,18.39,18.35,18.39,111731.0
2022-03-24 13:45:00,18.39,18.4,18.33,18.34,150254.0,18.39,18.4,18.33,18.34,150254.0
2022-03-24 13:50:00,18.33,18.38,18.32,18.35,191621.0,18.33,18.38,18.32,18.35,191621.0
2022-03-24 13:55:00,18.36,18.38,18.33,18.33,133993.0,18.36,18.38,18.33,18.33,133993.0
2022-03-24 14:00:00,18.33,18.4,18.33,18.4,164194.0,18.33,18.4,18.33,18.4,164194.0
2022-03-24 14:05:00,18.39,18.39,18.33,18.34,154592.0,18.39,18.39,18.33,18.34,154592.0
2022-03-24 14:10:00,18.34,18.35,18.3,18.34,115930.0,18.34,18.35,18.3,18.34,115930.0
2022-03-24 14:15:00,18.34,18.36,18.32,18.34,95254.0,18.34,18.36,18.32,18.34,95254.0
2022-03-24 14:20:00,18.34,18.35,18.3,18.32,180066.0,18.34,18.35,18.3,18.32,180066.0
2022-03-24 14:25:00,18.33,18.35,18.3,18.34,139221.0,18.33,18.35,18.3,18.34,139221.0
2022-03-24 14:30:00,18.34,18.4,18.34,18.39,184829.0,18.34,18.4,18.34,18.39,184829.0
2022-03-24 14:35:00,18.38,18.4,18.36,18.39,100535.0,18.38,18.4,18.36,18.39,100535.0
2022-03-24 14:40:00,18.38,18.39,18.36,18.36,150978.0,18.38,18.39,18.36,18.36,150978.0
2022-03-24 14:45:00,18.37,18.37,18.32,18.34,220185.0,18.37,18.37,18.32,18.34,220185.0
2022-03-24 14:50:00,18.34,18.39,18.33,18.38,184660.0,18.34,18.39,18.33,18.38,184660.0
2022-03-24 14:55:00,18.39,18.44,18.37,18.43,184817.0,18.39,18.44,18.37,18.43,184817.0
2022-03-24 15:00:00,18.43,18.43,18.36,18.36,164428.0,18.43,18.43,18.36,18.36,164428.0
2022-03-24 15:05:00,18.37,18.41,18.36,18.39,202407.0,18.37,18.41,18.36,18.39,202407.0
2022-03-24 15:10:00,18.39,18.4,18.37,18.39,130843.0,18.39,18.4,18.37,18.39,130843.0
2022-03-24 15:15:00,18.39,18.43,18.38,18.43,219548.0,18.39,18.43,18.38,18.43,219548.0
2022-03-24 15:20:00,18.43,18.43,18.4,18.41,169324.0,18.43,18.43,18.4,18.41,169324.0
2022-03-24 15:25:00,18.4,18.43,18.38,18.43,317733.0,18.4,18.43,18.38,18.43,317733.0
2022-03-24 15:30:00,18.43,18.45,18.4,18.44,323581.0,18.43,18.45,18.4,18.44,323581.0
2022-03-24 15:35:00,18.44,18.44,18.4,18.41,214294.0,18.44,18.44,18.4,18.41,214294.0
2022-03-24 15:40:00,18.41,18.45,18.4,18.45,414131.0,18.41,18.45,18.4,18.45,414131.0
2022-03-24 15:45:00,18.45,18.48,18.43,18.45,454848.0,18.45,18.48,18.43,18.45,454848.0
2022-03-24 15:50:00,18.46,18.52,18.46,18.5,1092732.0,18.46,18.52,18.46,18.5,1092732.0
2022-03-24 15:55:00,18.51,18.51,18.48,18.49,1098277.0,18.51,18.51,18.48,18.49,1098277.0
2022-03-25 09:30:00,18.44,18.56,18.34,18.56,1261727.0,18.44,18.56,18.34,18.56,1261727.0
2022-03-25 09:35:00,18.55,18.56,18.37,18.42,576507.0,18.55,18.56,18.37,18.42,576507.0
2022-03-25 09:40:00,18.42,18.63,18.39,18.61,912080.0,18.42,18.63,18.39,18.61,912080.0
2022-03-25 09:45:00,18.61,18.7,18.56,18.61,882308.0,18.61,18.7,18.56,18.61,882308.0
2022-03-25 09:50:00,18.6,18.71,18.57,18.71,550864.0,18.6,18.71,18.57,18.71,550864.0
2022-03-25 09:55:00,18.71,18.75,18.55,18.59,600787.0,18.71,18.75,18.55,18.59,600787.0
2022-03-25 10:00:00,18.58,18.65,18.56,18.59,319172.0,18.58,18.65,18.56,18.59,319172.0
2022-03-25 10:05:00,18.59,18.61,18.53,18.57,355021.0,18.59,18.61,18.53,18.57,355021.0
2022-03-25 10:10:00,18.56,18.56,18.48,18.5,305623.0,18.56,18.56,18.48,18.5,305623.0
2022-03-25 10:15:00,18.5,18.53,18.46,18.51,321427.0,18.5,18.53,18.46,18.51,321427.0
2022-03-25 10:20:00,18.51,18.6,18.5,18.51,381220.0,18.51,18.6,18.5,18.51,381220.0
2022-03-25 10:25:00,18.52,18.53,18.42,18.45,293363.0,18.52,18.53,18.42,18.45,293363.0
2022-03-25 10:30:00,18.45,18.54,18.44,18.54,362945.0,18.45,18.54,18.44,18.54,362945.0
2022-03-25 10:35:00,18.54,18.59,18.51,18.53,278759.0,18.54,18.59,18.51,18.53,278759.0
2022-03-25 10:40:00,18.53,18.62,18.51,18.62,215375.0,18.53,18.62,18.51,18.62,215375.0
2022-03-25 10:45:00,18.62,18.67,18.6,18.62,291469.0,18.62,18.67,18.6,18.62,291469.0
2022-03-25 10:50:00,18.62,18.69,18.61,18.62,281547.0,18.62,18.69,18.61,18.62,281547.0
2022-03-25 10:55:00,18.62,18.68,18.61,18.67,258862.0,18.62,18.68,18.61,18.67,258862.0
2022-03-25 11:00:00,18.68,18.68,18.6,18.63,290680.0,18.68,18.68,18.6,18.63,290680.0
2022-03-25 11:05:00,18.62,18.65,18.52,18.52,259738.0,18.62,18.65,18.52,18.52,259738.0
2022-03-25 11:10:00,18.53,18.55,18.46,18.47,323408.0,18.53,18.55,18.46,18.47,323408.0
2022-03-25 11:15:00,18.48,18.54,18.46,18.48,263251.0,18.48,18.54,18.46,18.48,263251.0
2022-03-25 11:20:00,18.48,18.48,18.38,18.39,374250.0,18.48,18.48,18.38,18.39,374250.0
2022-03-25 11:25:00,18.39,18.41,18.3,18.37,528362.0,18.39,18.41,18.3,18.37,528362.0
2022-03-25 11:30:00,18.37,18.39,18.29,18.34,467214.0,18.37,18.39,18.29,18.34,467214.0
2022-03-25 11:35:00,18.34,18.38,18.31,18.34,288134.0,18.34,18.38,18.31,18.34,288134.0
2022-03-25 11:40:00,18.32,18.41,18.32,18.41,245932.0,18.32,18.41,18.32,18.41,245932.0
2022-03-25 11:45:00,18.41,18.41,18.34,18.37,168028.0,18.41,18.41,18.34,18.37,168028.0
2022-03-25 11:50:00,18.37,18.4,18.35,18.36,106229.0,18.37,18.4,18.35,18.36,106229.0
2022-03-25 11:55:00,18.36,18.37,18.27,18.3,430983.0,18.36,18.37,18.27,18.3,430983.0
2022-03-25 12:00:00,18.3,18.32,18.28,18.29,129131.0,18.3,18.32,18.28,18.29,129131.0
2022-03-25 12:05:00,18.29,18.34,18.28,18.32,124496.0,18.29,18.34,18.28,18.32,124496.0
2022-03-25 12:10:00,18.32,18.35,18.31,18.35,123417.0,18.32,18.35,18.31,18.35,123417.0
2022-03-25 12:15:00,18.35,18.35,18.31,18.34,137832.0,18.35,18.35,18.31,18.34,137832.0
2022-03-25 12:20:00,18.34,18.38,18.33,18.38,153523.0,18.34,18.38,18.33,18.38,153523.0
2022-03-25 12:25:00,18.38,18.44,18.36,18.4,377046.0,18.38,18.44,18.36,18.4,377046.0
2022-03-25 12:30:00,18.4,18.4,18.35,18.37,461435.0,18.4,18.4,18.35,18.37,461435.0
2022-03-25 12:35:00,18.37,18.37,18.32,18.33,207574.0,18.37,18.37,18.32,18.33,207574.0
2022-03-25 12:40:00,18.33,18.34,18.3,18.32,164749.0,18.33,18.34,18.3,18.32,164749.0
2022-03-25 12:45:00,18.32,18.35,18.31,18.34,243444.0,18.32,18.35,18.31,18.34,243444.0
2022-03-25 12:50:00,18.34,18.4,18.33,18.38,232220.0,18.34,18.4,18.33,18.38,232220.0
2022-03-25 12:55:00,18.38,18.41,18.36,18.39,78403.0,18.38,18.41,18.36,18.39,78403.0
2022-03-25 13:00:00,18.4,18.41,18.36,18.4,201397.0,18.4,18.41,18.36,18.4,201397.0
2022-03-25 13:05:00,18.39,18.4,18.35,18.39,86351.0,18.39,18.4,18.35,18.39,86351.0
2022-03-25 13:10:00,18.39,18.4,18.34,18.35,144944.0,18.39,18.4,18.34,18.35,144944.0
2022-03-25 13:15:00,18.36,18.46,18.35,18.45,192258.0,18.36,18.46,18.35,18.45,192258.0
2022-03-25 13:20:00,18.45,18.45,18.34,18.35,271516.0,18.45,18.45,18.34,18.35,271516.0
2022-03-25 13:25:00,18.35,18.37,18.34,18.36,129493.0,18.35,18.37,18.34,18.36,129493.0
2022-03-25 13:30:00,18.36,18.4,18.34,18.39,185402.0,18.36,18.4,18.34,18.39,185402.0
2022-03-25 13:35:00,18.4,18.4,18.35,18.38,127471.0,18.4,18.4,18.35,18.38,127471.0
2022-03-25 13:40:00,18.38,18.4,18.35,18.39,104968.0,18.38,18.4,18.35,18.39,104968.0
2022-03-25 13:45:00,18.4,18.4,18.37,18.38,60564.0,18.4,18.4,18.37,18.38,60564.0
2022-03-25 13:50:00,18.38,18.4,18.35,18.37,145834.0,18.38,18.4,18.35,18.37,145834.0
2022-03-25 13:55:00,18.37,18.41,18.36,18.41,219665.0,18.37,18.41,18.36,18.41,219665.0
2022-03-25 14:00:00,18.41,18.41,18.39,18.39,140105.0,18.41,18.41,18.39,18.39,140105.0
2022-03-25 14:05:00,18.39,18.42,18.38,18.41,141902.0,18.39,18.42,18.38,18.41,141902.0
2022-03-25 14:10:00,18.41,18.42,18.38,18.39,73699.0,18.41,18.42,18.38,18.39,73699.0
2022-03-25 14:15:00,18.39,18.4,18.37,18.38,91985.0,18.39,18.4,18.37,18.38,91985.0
2022-03-25 14:20:00,18.38,18.41,18.38,18.4,83111.0,18.38,18.41,18.38,18.4,83111.0
2022-03-25 14:25:00,18.41,18.44,18.39,18.43,155798.0,18.41,18.44,18.39,18.43,155798.0
2022-03-25 14:30:00,18.43,18.47,18.42,18.44,175221.0,18.43,18.47,18.42,18.44,175221.0
2022-03-25 14:35:00,18.44,18.46,18.42,18.45,174806.0,18.44,18.46,18.42,18.45,174806.0
2022-03-25 14:40:00,18.44,18.46,18.4,18.42,353257.0,18.44,18.46,18.4,18.42,353257.0
2022-03-25 14:45:00,18.42,18.44,18.41,18.43,103730.0,18.42,18.44,18.41,18.43,103730.0
2022-03-25 14:50:00,18.43,18.46,18.42,18.45,96274.0,18.43,18.46,18.42,18.45,96274.0
2022-03-25 14:55:00,18.44,18.44,18.4,18.44,197013.0,18.44,18.44,18.4,18.44,197013.0
2022-03-25 15:00:00,18.43,18.44,18.37,18.39,142634.0,18.43,18.44,18.37,18.39,142634.0
2022-03-25 15:05:00,18.38,18.4,18.35,18.36,126052.0,18.38,18.4,18.35,18.36,126052.0
2022-03-25 15:10:00,18.36,18.38,18.34,18.35,124066.0,18.36,18.38,18.34,18.35,124066.0
2022-03-25 15:15:00,18.35,18.37,18.31,18.32,302228.0,18.35,18.37,18.31,18.32,302228.0
2022-03-25 15:20:00,18.32,18.33,18.26,18.28,495059.0,18.32,18.33,18.26,18.28,495059.0
2022-03-25 15:25:00,18.28,18.31,18.26,18.27,241276.0,18.28,18.31,18.26,18.27,241276.0
2022-03-25 15:30:00,18.27,18.28,18.23,18.27,477344.0,18.27,18.28,18.23,18.27,477344.0
2022-03-25 15:35:00,18.27,18.3,18.26,18.28,394954.0,18.27,18.3,18.26,18.28,394954.0
2022-03-25 15:40:00,18.28,18.34,18.27,18.31,295231.0,18.28,18.34,18.27,18.31,295231.0
2022-03-25 15:45:00,18.3,18.35,18.3,18.35,255825.0,18.3,18.35,18.3,18.35,255825.0
2022-03-25 15:50:00,18.34,18.42,18.33,18.41,512717.0,18.34,18.42,18.33,18.41,512717.0
2022-03-25 15:55:00,18.41,18.44,18.38,18.39,1539549.0,18.41,18.44,18.38,18.39,1539549.0
2022-03-28 09:30:00,18.59,18.74,18.51,18.71,1032550.0,18.59,18.74,18.51,18.71,1032550.0
2022-03-28 09:35:00,18.71,19.02,18.66,19.0,1413407.0,18.71,19.02,18.66,19.0,1413407.0
2022-03-28 09:40:00,19.0,19.0,18.85,18.89,739714.0,19.0,19.0,18.85,18.89,739714.0
2022-03-28 09:45:00,18.89,18.94,18.81,18.94,487556.0,18.89,18.94,18.81,18.94,487556.0
2022-03-28 09:50:00,18.95,19.12,18.94,19.1,795308.0,18.95,19.12,18.94,19.1,795308.0
2022-03-28 09:55:00,19.1,19.13,19.03,19.12,723051.0,19.1,19.13,19.03,19.12,723051.0
2022-03-28 10:00:00,19.12,19.14,18.98,19.14,726522.0,19.12,19.14,18.98,19.14,726522.0
2022-03-28 10:05:00,19.14,19.3,19.1,19.21,910970.0,19.14,19.3,19.1,19.21,910970.0
2022-03-28 10:10:00,19.21,19.31,19.21,19.3,559858.0,19.21,19.31,19.21,19.3,559858.0
2022-03-28 10:15:00,19.3,19.34,19.19,19.2,632801.0,19.3,19.34,19.19,19.2,632801.0
2022-03-28 10:20:00,19.2,19.2,18.96,19.12,575593.0,19.2,19.2,18.96,19.12,575593.0
2022-03-28 10:25:00,19.12,19.22,19.1,19.21,467344.0,19.12,19.22,19.1,19.21,467344.0
2022-03-28 10:30:00,19.22,19.29,19.19,19.25,520777.0,19.22,19.29,19.19,19.25,520777.0
2022-03-28 10:35:00,19.26,19.28,19.14,19.16,534896.0,19.26,19.28,19.14,19.16,534896.0
2022-03-28 10:40:00,19.15,19.25,19.15,19.21,381856.0,19.15,19.25,19.15,19.21,381856.0
2022-03-28 10:45:00,19.22,19.28,19.19,19.26,579469.0,19.22,19.28,19.19,19.26,579469.0
2022-03-28 10:50:00,19.26,19.28,19.22,19.28,558753.0,19.26,19.28,19.22,19.28,558753.0
2022-03-28 10:55:00,19.28,19.28,19.22,19.25,488968.0,19.28,19.28,19.22,19.25,488968.0
2022-03-28 11:00:00,19.25,19.27,19.1,19.14,590856.0,19.25,19.27,19.1,19.14,590856.0
2022-03-28 11:05:00,19.14,19.14,19.04,19.05,419006.0,19.14,19.14,19.04,19.05,419006.0
2022-03-28 11:10:00,19.06,19.13,19.03,19.13,297698.0,19.06,19.13,19.03,19.13,297698.0
2022-03-28 11:15:00,19.13,19.15,19.06,19.13,269362.0,19.13,19.15,19.06,19.13,269362.0
2022-03-28 11:20:00,19.14,19.15,19.02,19.05,290023.0,19.14,19.15,19.02,19.05,290023.0
2022-03-28 11:25:00,19.05,19.07,19.0,19.07,419761.0,19.05,19.07,19.0,19.07,419761.0
2022-03-28 11:30:00,19.07,19.08,18.97,18.99,401787.0,19.07,19.08,18.97,18.99,401787.0
2022-03-28 11:35:00,19.0,19.01,18.96,18.97,226777.0,19.0,19.01,18.96,18.97,226777.0
2022-03-28 11:40:00,18.98,19.0,18.95,18.99,227067.0,18.98,19.0,18.95,18.99,227067.0
2022-03-28 11:45:00,18.98,18.99,18.93,18.93,200991.0,18.98,18.99,18.93,18.93,200991.0
2022-03-28 11:50:00,18.93,18.96,18.89,18.93,294576.0,18.93,18.96,18.89,18.93,294576.0
2022-03-28 11:55:00,18.93,18.93,18.86,18.88,300055.0,18.93,18.93,18.86,18.88,300055.0
2022-03-28 12:00:00,18.87,18.95,18.86,18.94,180842.0,18.87,18.95,18.86,18.94,180842.0
2022-03-28 12:05:00,18.94,18.97,18.88,18.89,190998.0,18.94,18.97,18.88,18.89,190998.0
2022-03-28 12:10:00,18.88,18.9,18.85,18.86,112690.0,18.88,18.9,18.85,18.86,112690.0
2022-03-28 12:15:00,18.85,18.87,18.81,18.82,129650.0,18.85,18.87,18.81,18.82,129650.0
2022-03-28 12:20:00,18.82,18.9,18.81,18.89,143906.0,18.82,18.9,18.81,18.89,143906.0
2022-03-28 12:25:00,18.89,18.91,18.85,18.87,107178.0,18.89,18.91,18.85,18.87,107178.0
2022-03-28 12:30:00,18.88,18.91,18.85,18.89,69190.0,18.88,18.91,18.85,18.89,69190.0
2022-03-28 12:35:00,18.9,18.92,18.88,18.9,114964.0,18.9,18.92,18.88,18.9,114964.0
2022-03-28 12:40:00,18.89,18.95,18.88,18.91,138495.0,18.89,18.95,18.88,18.91,138495.0
2022-03-28 12:45:00,18.91,18.92,18.87,18.9,109235.0,18.91,18.92,18.87,18.9,109235.0
2022-03-28 12:50:00,18.9,18.99,18.89,18.98,192075.0,18.9,18.99,18.89,18.98,192075.0
2022-03-28 12:55:00,18.98,19.0,18.96,18.97,85271.0,18.98,19.0,18.96,18.97,85271.0
2022-03-28 13:00:00,18.98,19.03,18.97,19.02,216863.0,18.98,19.03,18.97,19.02,216863.0
2022-03-28 13:05:00,19.02,19.04,18.96,18.98,108096.0,19.02,19.04,18.96,18.98,108096.0
2022-03-28 13:10:00,18.98,19.02,18.97,18.98,131443.0,18.98,19.02,18.97,18.98,131443.0
2022-03-28 13:15:00,18.98,18.99,18.93,18.95,148566.0,18.98,18.99,18.93,18.95,148566.0
2022-03-28 13:20:00,18.96,19.0,18.95,19.0,108669.0,18.96,19.0,18.95,19.0,108669.0
2022-03-28 13:25:00,19.0,19.09,18.99,19.08,407014.0,19.0,19.09,18.99,19.08,407014.0
2022-03-28 13:30:00,19.07,19.12,19.07,19.08,261725.0,19.07,19.12,19.07,19.08,261725.0
2022-03-28 13:35:00,19.09,19.14,19.09,19.11,165290.0,19.09,19.14,19.09,19.11,165290.0
2022-03-28 13:40:00,19.11,19.14,19.1,19.11,231017.0,19.11,19.14,19.1,19.11,231017.0
2022-03-28 13:45:00,19.11,19.12,19.06,19.1,141779.0,19.11,19.12,19.06,19.1,141779.0
2022-03-28 13:50:00,19.1,19.1,19.05,19.07,86558.0,19.1,19.1,19.05,19.07,86558.0
2022-03-28 13:55:00,19.07,19.13,19.06,19.12,175258.0,19.07,19.13,19.06,19.12,175258.0
2022-03-28 14:00:00,19.13,19.15,19.11,19.12,139221.0,19.13,19.15,19.11,19.12,139221.0
2022-03-28 14:05:00,19.12,19.13,19.08,19.12,101801.0,19.12,19.13,19.08,19.12,101801.0
2022-03-28 14:10:00,19.12,19.14,19.06,19.09,173299.0,19.12,19.14,19.06,19.09,173299.0
2022-03-28 14:15:00,19.09,19.09,19.05,19.06,139649.0,19.09,19.09,19.05,19.06,139649.0
2022-03-28 14:20:00,19.07,19.09,19.05,19.08,128702.0,19.07,19.09,19.05,19.08,128702.0
2022-03-28 14:25:00,19.08,19.12,19.07,19.11,131128.0,19.08,19.12,19.07,19.11,131128.0
2022-03-28 14:30:00,19.11,19.13,19.1,19.11,95017.0,19.11,19.13,19.1,19.11,95017.0
2022-03-28 14:35:00,19.11,19.13,19.09,19.13,120968.0,19.11,19.13,19.09,19.13,120968.0
2022-03-28 14:40:00,19.12,19.16,19.09,19.12,165369.0,19.12,19.16,19.09,19.12,165369.0
2022-03-28 14:45:00,19.13,19.15,19.1,19.13,137745.0,19.13,19.15,19.1,19.13,137745.0
2022-03-28 14:50:00,19.12,19.24,19.12,19.21,320951.0,19.12,19.24,19.12,19.21,320951.0
2022-03-28 14:55:00,19.22,19.25,19.21,19.22,239465.0,19.22,19.25,19.21,19.22,239465.0
2022-03-28 15:00:00,19.22,19.29,19.21,19.26,370309.0,19.22,19.29,19.21,19.26,370309.0
2022-03-28 15:05:00,19.26,19.28,19.25,19.28,224643.0,19.26,19.28,19.25,19.28,224643.0
2022-03-28 15:10:00,19.27,19.33,19.27,19.33,406180.0,19.27,19.33,19.27,19.33,406180.0
2022-03-28 15:15:00,19.32,19.37,19.31,19.32,495640.0,19.32,19.37,19.31,19.32,495640.0
2022-03-28 15:20:00,19.32,19.41,19.32,19.38,537184.0,19.32,19.41,19.32,19.38,537184.0
2022-03-28 15:25:00,19.38,19.41,19.37,19.38,381897.0,19.38,19.41,19.37,19.38,381897.0
2022-03-28 15:30:00,19.37,19.42,19.37,19.39,507441.0,19.37,19.42,19.37,19.39,507441.0
2022-03-28 15:35:00,19.39,19.39,19.32,19.32,564699.0,19.39,19.39,19.32,19.32,564699.0
2022-03-28 15:40:00,19.32,19.36,19.31,19.35,580926.0,19.32,19.36,19.31,19.35,580926.0
2022-03-28 15:45:00,19.35,19.4,19.33,19.38,799160.0,19.35,19.4,19.33,19.38,799160.0
2022-03-28 15:50:00,19.37,19.38,19.33,19.35,724327.0,19.37,19.38,19.33,19.35,724327.0
2022-03-28 15:55:00,19.36,19.43,19.34,19.4,1359100.0,19.36,19.43,19.34,19.4,1359100.0
2022-03-29 09:30:00,19.96,20.27,19.96,20.06,2865928.0,19.96,20.27,19.96,20.06,2865928.0
2022-03-29 09:35:00,20.06,20.4,19.97,20.3,1802364.0,20.06,20.4,19.97,20.3,1802364.0
2022-03-29 09:40:00,20.31,20.37,20.13,20.21,1173563.0,20.31,20.37,20.13,20.21,1173563.0
2022-03-29 09:45:00,20.21,20.33,20.0,20.01,1044866.0,20.21,20.33,20.0,20.01,1044866.0
2022-03-29 09:50:00,20.0,20.06,19.95,20.03,806503.0,20.0,20.06,19.95,20.03,806503.0
2022-03-29 09:55:00,20.03,20.07,19.86,19.87,719276.0,20.03,20.07,19.86,19.87,719276.0
2022-03-29 10:00:00,19.87,19.88,19.7,19.81,1080421.0,19.87,19.88,19.7,19.81,1080421.0
2022-03-29 10:05:00,19.81,19.83,19.69,19.82,712263.0,19.81,19.83,19.69,19.82,712263.0
2022-03-29 10:10:00,19.82,19.88,19.67,19.71,825861.0,19.82,19.88,19.67,19.71,825861.0
2022-03-29 10:15:00,19.71,19.8,19.7,19.76,460049.0,19.71,19.8,19.7,19.76,460049.0
2022-03-29 10:20:00,19.76,20.02,19.75,19.96,889570.0,19.76,20.02,19.75,19.96,889570.0
2022-03-29 10:25:00,19.96,20.02,19.92,19.98,465368.0,19.96,20.02,19.92,19.98,465368.0
2022-03-29 10:30:00,19.98,20.0,19.91,19.97,461634.0,19.98,20.0,19.91,19.97,461634.0
2022-03-29 10:35:00,19.96,20.02,19.93,19.96,350208.0,19.96,20.02,19.93,19.96,350208.0
2022-03-29 10:40:00,19.96,20.0,19.88,19.99,421790.0,19.96,20.0,19.88,19.99,421790.0
2022-03-29 10:45:00,19.99,20.0,19.89,19.95,500602.0,19.99,20.0,19.89,19.95,500602.0
2022-03-29 10:50:00,19.95,19.98,19.89,19.94,243625.0,19.95,19.98,19.89,19.94,243625.0
2022-03-29 10:55:00,19.94,20.02,19.92,20.02,554862.0,19.94,20.02,19.92,20.02,554862.0
2022-03-29 11:00:00,20.02,20.02,19.9,19.96,665507.0,20.02,20.02,19.9,19.96,665507.0
2022-03-29 11:05:00,19.96,20.02,19.94,20.01,398713.0,19.96,20.02,19.94,20.01,398713.0
2022-03-29 11:10:00,20.02,20.14,20.01,20.13,571834.0,20.02,20.14,20.01,20.13,571834.0
2022-03-29 11:15:00,20.13,20.14,20.07,20.11,435282.0,20.13,20.14,20.07,20.11,435282.0
2022-03-29 11:20:00,20.11,20.12,20.02,20.07,466507.0,20.11,20.12,20.02,20.07,466507.0
2022-03-29 11:25:00,20.07,20.11,20.02,20.02,315338.0,20.07,20.11,20.02,20.02,315338.0
2022-03-29 11:30:00,20.02,20.05,19.94,19.99,392340.0,20.02,20.05,19.94,19.99,392340.0
2022-03-29 11:35:00,19.99,20.1,19.96,20.1,365227.0,19.99,20.1,19.96,20.1,365227.0
2022-03-29 11:40:00,20.1,20.12,20.07,20.1,292853.0,20.1,20.12,20.07,20.1,292853.0
2022-03-29 11:45:00,20.11,20.2,20.09,20.2,522451.0,20.11,20.2,20.09,20.2,522451.0
2022-03-29 11:50:00,20.2,20.2,20.16,20.19,253235.0,20.2,20.2,20.16,20.19,253235.0
2022-03-29 11:55:00,20.19,20.2,20.14,20.16,163492.0,20.19,20.2,20.14,20.16,163492.0
2022-03-29 12:00:00,20.16,20.17,20.08,20.14,454931.0,20.16,20.17,20.08,20.14,454931.0
2022-03-29 12:05:00,20.14,20.16,20.09,20.12,266629.0,20.14,20.16,20.09,20.12,266629.0
2022-03-29 12:10:00,20.12,20.14,20.08,20.11,215948.0,20.12,20.14,20.08,20.11,215948.0
2022-03-29 12:15:00,20.11,20.18,20.1,20.11,293382.0,20.11,20.18,20.1,20.11,293382.0
2022-03-29 12:20:00,20.11,20.14,20.08,20.12,232149.0,20.11,20.14,20.08,20.12,232149.0
2022-03-29 12:25:00,20.11,20.11,20.06,20.09,203492.0,20.11,20.11,20.06,20.09,203492.0
2022-03-29 12:30:00,20.09,20.1,19.99,20.03,463518.0,20.09,20.1,19.99,20.03,463518.0
2022-03-29 12:35:00,20.03,20.04,19.98,20.01,221967.0,20.03,20.04,19.98,20.01,221967.0
2022-03-29 12:40:00,20.01,20.06,20.01,20.04,129041.0,20.01,20.06,20.01,20.04,129041.0
2022-03-29 12:45:00,20.04,20.11,20.03,20.11,246466.0,20.04,20.11,20.03,20.11,246466.0
2022-03-29 12:50:00,20.11,20.12,20.01,20.03,244425.0,20.11,20.12,20.01,20.03,244425.0
2022-03-29 12:55:00,20.03,20.05,19.98,20.01,231805.0,20.03,20.05,19.98,20.01,231805.0
2022-03-29 13:00:00,20.01,20.01,19.91,19.94,389408.0,20.01,20.01,19.91,19.94,389408.0
2022-03-29 13:05:00,19.93,19.99,19.9,19.96,182779.0,19.93,19.99,19.9,19.96,182779.0
2022-03-29 13:10:00,19.97,20.01,19.96,19.97,199036.0,19.97,20.01,19.96,19.97,199036.0
2022-03-29 13:15:00,19.97,20.02,19.96,20.01,205895.0,19.97,20.02,19.96,20.01,205895.0
2022-03-29 13:20:00,20.01,20.01,19.95,19.96,109458.0,20.01,20.01,19.95,19.96,109458.0
2022-03-29 13:25:00,19.97,19.99,19.95,19.96,209453.0,19.97,19.99,19.95,19.96,209453.0
2022-03-29 13:30:00,19.96,19.98,19.94,19.96,166304.0,19.96,19.98,19.94,19.96,166304.0
2022-03-29 13:35:00,19.96,20.01,19.95,19.99,171819.0,19.96,20.01,19.95,19.99,171819.0
2022-03-29 13:40:00,19.99,20.01,19.97,19.98,155892.0,19.99,20.01,19.97,19.98,155892.0
2022-03-29 13:45:00,19.98,19.99,19.95,19.96,178722.0,19.98,19.99,19.95,19.96,178722.0
2022-03-29 13:50:00,19.96,19.98,19.94,19.95,98329.0,19.96,19.98,19.94,19.95,98329.0
2022-03-29 13:55:00,19.94,19.96,19.92,19.96,180026.0,19.94,19.96,19.92,19.96,180026.0
2022-03-29 14:00:00,19.96,19.98,19.93,19.97,242158.0,19.96,19.98,19.93,19.97,242158.0
2022-03-29 14:05:00,19.96,19.99,19.95,19.97,171489.0,19.96,19.99,19.95,19.97,171489.0
2022-03-29 14:10:00,19.97,19.99,19.95,19.96,237795.0,19.97,19.99,19.95,19.96,237795.0
2022-03-29 14:15:00,19.97,19.98,19.95,19.96,199186.0,19.97,19.98,19.95,19.96,199186.0
2022-03-29 14:20:00,19.96,20.0,19.94,19.99,197858.0,19.96,20.0,19.94,19.99,197858.0
2022-03-29 14:25:00,20.0,20.06,19.98,20.05,267552.0,20.0,20.06,19.98,20.05,267552.0
2022-03-29 14:30:00,20.05,20.1,20.03,20.08,266244.0,20.05,20.1,20.03,20.08,266244.0
2022-03-29 14:35:00,20.08,20.11,20.07,20.07,223821.0,20.08,20.11,20.07,20.07,223821.0
2022-03-29 14:40:00,20.07,20.09,20.04,20.05,281260.0,20.07,20.09,20.04,20.05,281260.0
2022-03-29 14:45:00,20.05,20.08,19.97,19.98,474182.0,20.05,20.08,19.97,19.98,474182.0
2022-03-29 14:50:00,19.99,19.99,19.95,19.97,588958.0,19.99,19.99,19.95,19.97,588958.0
2022-03-29 14:55:00,19.96,19.99,19.94,19.98,180454.0,19.96,19.99,19.94,19.98,180454.0
2022-03-29 15:00:00,19.98,19.99,19.9,19.93,303294.0,19.98,19.99,19.9,19.93,303294.0
2022-03-29 15:05:00,19.93,19.97,19.91,19.95,184384.0,19.93,19.97,19.91,19.95,184384.0
2022-03-29 15:10:00,19.95,19.96,19.91,19.95,242270.0,19.95,19.96,19.91,19.95,242270.0
2022-03-29 15:15:00,19.94,19.98,19.94,19.96,301724.0,19.94,19.98,19.94,19.96,301724.0
2022-03-29 15:20:00,19.96,19.99,19.94,19.95,243968.0,19.96,19.99,19.94,19.95,243968.0
2022-03-29 15:25:00,19.95,19.99,19.93,19.98,302501.0,19.95,19.99,19.93,19.98,302501.0
2022-03-29 15:30:00,19.99,20.0,19.96,19.99,344291.0,19.99,20.0,19.96,19.99,344291.0
2022-03-29 15:35:00,20.0,20.01,19.94,19.96,459842.0,20.0,20.01,19.94,19.96,459842.0
2022-03-29 15:40:00,19.96,19.98,19.92,19.96,486223.0,19.96,19.98,19.92,19.96,486223.0
2022-03-29 15:45:00,19.96,19.99,19.94,19.96,474331.0,19.96,19.99,19.94,19.96,474331.0
2022-03-29 15:50:00,19.96,19.98,19.89,19.91,834491.0,19.96,19.98,19.89,19.91,834491.0
2022-03-29 15:55:00,19.91,19.94,19.89,19.94,1461728.0,19.91,19.94,19.89,19.94,1461728.0
2022-03-30 09:30:00,19.58,19.8,19.48,19.79,1414680.0,19.58,19.8,19.48,19.79,1414680.0
2022-03-30 09:35:00,19.8,19.88,19.64,19.79,761048.0,19.8,19.88,19.64,19.79,761048.0
2022-03-30 09:40:00,19.78,19.87,19.77,19.86,480006.0,19.78,19.87,19.77,19.86,480006.0
2022-03-30 09:45:00,19.86,19.91,19.71,19.78,508256.0,19.86,19.91,19.71,19.78,508256.0
2022-03-30 09:50:00,19.78,19.81,19.7,19.73,420940.0,19.78,19.81,19.7,19.73,420940.0
2022-03-30 09:55:00,19.73,19.84,19.7,19.77,395814.0,19.73,19.84,19.7,19.77,395814.0
2022-03-30 10:00:00,19.77,19.82,19.72,19.75,352843.0,19.77,19.82,19.72,19.75,352843.0
2022-03-30 10:05:00,19.75,19.85,19.72,19.82,375711.0,19.75,19.85,19.72,19.82,375711.0
2022-03-30 10:10:00,19.83,19.84,19.72,19.84,266302.0,19.83,19.84,19.72,19.84,266302.0
2022-03-30 10:15:00,19.83,19.84,19.74,19.8,300785.0,19.83,19.84,19.74,19.8,300785.0
2022-03-30 10:20:00,19.81,19.88,19.78,19.79,239774.0,19.81,19.88,19.78,19.79,239774.0
2022-03-30 10:25:00,19.8,19.86,19.78,19.84,207905.0,19.8,19.86,19.78,19.84,207905.0
2022-03-30 10:30:00,19.84,19.89,19.81,19.89,219006.0,19.84,19.89,19.81,19.89,219006.0
2022-03-30 10:35:00,19.89,19.92,19.85,19.89,260037.0,19.89,19.92,19.85,19.89,260037.0
2022-03-30 10:40:00,19.89,19.9,19.8,19.82,250778.0,19.89,19.9,19.8,19.82,250778.0
2022-03-30 10:45:00,19.8,19.85,19.77,19.81,315098.0,19.8,19.85,19.77,19.81,315098.0
2022-03-30 10:50:00,19.81,19.87,19.77,19.77,293768.0,19.81,19.87,19.77,19.77,293768.0
2022-03-30 10:55:00,19.78,19.78,19.67,19.69,528661.0,19.78,19.78,19.67,19.69,528661.0
2022-03-30 11:00:00,19.69,19.73,19.65,19.71,274411.0,19.69,19.73,19.65,19.71,274411.0
2022-03-30 11:05:00,19.71,19.72,19.63,19.64,253567.0,19.71,19.72,19.63,19.64,253567.0
2022-03-30 11:10:00,19.64,19.65,19.56,19.62,329052.0,19.64,19.65,19.56,19.62,329052.0
2022-03-30 11:15:00,19.62,19.7,19.61,19.69,265706.0,19.62,19.7,19.61,19.69,265706.0
2022-03-30 11:20:00,19.7,19.72,19.66,19.69,213331.0,19.7,19.72,19.66,19.69,213331.0
2022-03-30 11:25:00,19.69,19.69,19.64,19.65,234391.0,19.69,19.69,19.64,19.65,234391.0
2022-03-30 11:30:00,19.66,19.68,19.61,19.63,186850.0,19.66,19.68,19.61,19.63,186850.0
2022-03-30 11:35:00,19.63,19.71,19.63,19.71,225136.0,19.63,19.71,19.63,19.71,225136.0
2022-03-30 11:40:00,19.71,19.76,19.69,19.75,252350.0,19.71,19.76,19.69,19.75,252350.0
2022-03-30 11:45:00,19.75,19.82,19.71,19.77,398684.0,19.75,19.82,19.71,19.77,398684.0
2022-03-30 11:50:00,19.77,19.78,19.7,19.71,222621.0,19.77,19.78,19.7,19.71,222621.0
2022-03-30 11:55:00,19.71,19.73,19.69,19.72,220379.0,19.71,19.73,19.69,19.72,220379.0
2022-03-30 12:00:00,19.71,19.73,19.69,19.71,130705.0,19.71,19.73,19.69,19.71,130705.0
2022-03-30 12:05:00,19.7,19.71,19.63,19.67,215997.0,19.7,19.71,19.63,19.67,215997.0
2022-03-30 12:10:00,19.66,19.66,19.62,19.64,155215.0,19.66,19.66,19.62,19.64,155215.0
2022-03-30 12:15:00,19.64,19.65,19.6,19.63,139600.0,19.64,19.65,19.6,19.63,139600.0
2022-03-30 12:20:00,19.63,19.65,19.6,19.63,138076.0,19.63,19.65,19.6,19.63,138076.0
2022-03-30 12:25:00,19.63,19.7,19.63,19.69,203651.0,19.63,19.7,19.63,19.69,203651.0
2022-03-30 12:30:00,19.69,19.69,19.65,19.67,117887.0,19.69,19.69,19.65,19.67,117887.0
2022-03-30 12:35:00,19.68,19.69,19.65,19.69,118652.0,19.68,19.69,19.65,19.69,118652.0
2022-03-30 12:40:00,19.69,19.7,19.66,19.68,135662.0,19.69,19.7,19.66,19.68,135662.0
2022-03-30 12:45:00,19.68,19.7,19.63,19.69,200575.0,19.68,19.7,19.63,19.69,200575.0
2022-03-30 12:50:00,19.68,19.69,19.65,19.66,61785.0,19.68,19.69,19.65,19.66,61785.0
2022-03-30 12:55:00,19.67,19.73,19.66,19.73,180698.0,19.67,19.73,19.66,19.73,180698.0
2022-03-30 13:00:00,19.73,19.73,19.67,19.67,177494.0,19.73,19.73,19.67,19.67,177494.0
2022-03-30 13:05:00,19.68,19.68,19.63,19.66,105986.0,19.68,19.68,19.63,19.66,105986.0
2022-03-30 13:10:00,19.67,19.68,19.65,19.66,78429.0,19.67,19.68,19.65,19.66,78429.0
2022-03-30 13:15:00,19.67,19.67,19.64,19.65,153199.0,19.67,19.67,19.64,19.65,153199.0
2022-03-30 13:20:00,19.65,19.66,19.61,19.64,153164.0,19.65,19.66,19.61,19.64,153164.0
2022-03-30 13:25:00,19.65,19.65,19.59,19.6,193814.0,19.65,19.65,19.59,19.6,193814.0
2022-03-30 13:30:00,19.6,19.63,19.58,19.61,125147.0,19.6,19.63,19.58,19.61,125147.0
2022-03-30 13:35:00,19.61,19.62,19.57,19.57,102812.0,19.61,19.62,19.57,19.57,102812.0
2022-03-30 13:40:00,19.57,19.6,19.57,19.59,112062.0,19.57,19.6,19.57,19.59,112062.0
2022-03-30 13:45:00,19.58,19.61,19.55,19.6,195927.0,19.58,19.61,19.55,19.6,195927.0
2022-03-30 13:50:00,19.61,19.64,19.59,19.64,126517.0,19.61,19.64,19.59,19.64,126517.0
2022-03-30 13:55:00,19.64,19.65,19.59,19.6,156626.0,19.64,19.65,19.59,19.6,156626.0
2022-03-30 14:00:00,19.6,19.63,19.58,19.6,130358.0,19.6,19.63,19.58,19.6,130358.0
2022-03-30 14:05:00,19.61,19.64,19.58,19.64,168627.0,19.61,19.64,19.58,19.64,168627.0
2022-03-30 14:10:00,19.63,19.64,19.6,19.62,91861.0,19.63,19.64,19.6,19.62,91861.0
2022-03-30 14:15:00,19.62,19.63,19.58,19.6,149971.0,19.62,19.63,19.58,19.6,149971.0
2022-03-30 14:20:00,19.6,19.61,19.55,19.6,186793.0,19.6,19.61,19.55,19.6,186793.0
2022-03-30 14:25:00,19.6,19.6,19.57,19.59,110296.0,19.6,19.6,19.57,19.59,110296.0
2022-03-30 14:30:00,19.59,19.64,19.58,19.63,179845.0,19.59,19.64,19.58,19.63,179845.0
2022-03-30 14:35:00,19.63,19.65,19.62,19.64,127469.0,19.63,19.65,19.62,19.64,127469.0
2022-03-30 14:40:00,19.64,19.64,19.6,19.62,111959.0,19.64,19.64,19.6,19.62,111959.0
2022-03-30 14:45:00,19.62,19.62,19.57,19.62,171008.0,19.62,19.62,19.57,19.62,171008.0
2022-03-30 14:50:00,19.61,19.62,19.58,19.58,101230.0,19.61,19.62,19.58,19.58,101230.0
2022-03-30 14:55:00,19.59,19.64,19.58,19.59,295334.0,19.59,19.64,19.58,19.59,295334.0
2022-03-30 15:00:00,19.58,19.59,19.56,19.57,209616.0,19.58,19.59,19.56,19.57,209616.0
2022-03-30 15:05:00,19.57,19.58,19.53,19.55,291811.0,19.57,19.58,19.53,19.55,291811.0
2022-03-30 15:10:00,19.55,19.58,19.53,19.56,175236.0,19.55,19.58,19.53,19.56,175236.0
2022-03-30 15:15:00,19.57,19.58,19.52,19.52,241837.0,19.57,19.58,19.52,19.52,241837.0
2022-03-30 15:20:00,19.52,19.53,19.46,19.46,385244.0,19.52,19.53,19.46,19.46,385244.0
2022-03-30 15:25:00,19.46,19.52,19.45,19.52,263873.0,19.46,19.52,19.45,19.52,263873.0
2022-03-30 15:30:00,19.52,19.6,19.51,19.59,344188.0,19.52,19.6,19.51,19.59,344188.0
2022-03-30 15:35:00,19.58,19.62,19.56,19.57,384214.0,19.58,19.62,19.56,19.57,384214.0
2022-03-30 15:40:00,19.57,19.61,19.54,19.58,305656.0,19.57,19.61,19.54,19.58,305656.0
2022-03-30 15:45:00,19.59,19.65,19.58,19.62,436926.0,19.59,19.65,19.58,19.62,436926.0
2022-03-30 15:50:00,19.63,19.63,19.57,19.6,803422.0,19.63,19.63,19.57,19.6,803422.0
2022-03-30 15:55:00,19.61,19.64,19.59,19.59,1368467.0,19.61,19.64,19.59,19.59,1368467.0
2022-03-31 09:30:00,19.63,19.7,19.51,19.61,1179012.0,19.63,19.7,19.51,19.61,1179012.0
2022-03-31 09:35:00,19.6,19.69,19.53,19.59,708366.0,19.6,19.69,19.53,19.59,708366.0
2022-03-31 09:40:00,19.58,19.77,19.55,19.74,642989.0,19.58,19.77,19.55,19.74,642989.0
2022-03-31 09:45:00,19.75,19.86,19.69,19.86,718956.0,19.75,19.86,19.69,19.86,718956.0
2022-03-31 09:50:00,19.86,20.04,19.84,19.98,955005.0,19.86,20.04,19.84,19.98,955005.0
2022-03-31 09:55:00,19.98,20.03,19.91,20.0,692142.0,19.98,20.03,19.91,20.0,692142.0
2022-03-31 10:00:00,20.01,20.01,19.86,19.88,599245.0,20.01,20.01,19.86,19.88,599245.0
2022-03-31 10:05:00,19.89,19.92,19.82,19.9,414550.0,19.89,19.92,19.82,19.9,414550.0
2022-03-31 10:10:00,19.91,20.0,19.88,19.96,424509.0,19.91,20.0,19.88,19.96,424509.0
2022-03-31 10:15:00,19.96,19.96,19.86,19.86,408948.0,19.96,19.96,19.86,19.86,408948.0
2022-03-31 10:20:00,19.86,19.9,19.8,19.82,432781.0,19.86,19.9,19.8,19.82,432781.0
2022-03-31 10:25:00,19.82,19.97,19.79,19.96,608573.0,19.82,19.97,19.79,19.96,608573.0
2022-03-31 10:30:00,19.97,20.07,19.96,20.06,739811.0,19.97,20.07,19.96,20.06,739811.0
2022-03-31 10:35:00,20.05,20.19,20.05,20.18,823001.0,20.05,20.19,20.05,20.18,823001.0
2022-03-31 10:40:00,20.18,20.24,20.17,20.18,683368.0,20.18,20.24,20.17,20.18,683368.0
2022-03-31 10:45:00,20.18,20.23,20.14,20.18,616558.0,20.18,20.23,20.14,20.18,616558.0
2022-03-31 10:50:00,20.17,20.28,20.14,20.25,857300.0,20.17,20.28,20.14,20.25,857300.0
2022-03-31 10:55:00,20.25,20.4,20.24,20.34,1086485.0,20.25,20.4,20.24,20.34,1086485.0
2022-03-31 11:00:00,20.34,20.39,20.25,20.32,751715.0,20.34,20.39,20.25,20.32,751715.0
2022-03-31 11:05:00,20.33,20.39,20.29,20.39,620564.0,20.33,20.39,20.29,20.39,620564.0
2022-03-31 11:10:00,20.39,20.45,20.35,20.42,1563164.0,20.39,20.45,20.35,20.42,1563164.0
2022-03-31 11:15:00,20.42,20.43,20.33,20.38,871727.0,20.42,20.43,20.33,20.38,871727.0
2022-03-31 11:20:00,20.38,20.38,20.26,20.32,574649.0,20.38,20.38,20.26,20.32,574649.0
2022-03-31 11:25:00,20.32,20.32,20.19,20.23,469030.0,20.32,20.32,20.19,20.23,469030.0
2022-03-31 11:30:00,20.23,20.28,20.18,20.2,426698.0,20.23,20.28,20.18,20.2,426698.0
2022-03-31 11:35:00,20.2,20.24,20.18,20.21,239834.0,20.2,20.24,20.18,20.21,239834.0
2022-03-31 11:40:00,20.21,20.25,20.15,20.19,406390.0,20.21,20.25,20.15,20.19,406390.0
2022-03-31 11:45:00,20.18,20.2,20.12,20.17,432582.0,20.18,20.2,20.12,20.17,432582.0
2022-03-31 11:50:00,20.16,20.2,20.16,20.18,115548.0,20.16,20.2,20.16,20.18,115548.0
2022-03-31 11:55:00,20.17,20.22,20.15,20.22,151477.0,20.17,20.22,20.15,20.22,151477.0
2022-03-31 12:00:00,20.22,20.27,20.21,20.26,252575.0,20.22,20.27,20.21,20.26,252575.0
2022-03-31 12:05:00,20.27,20.28,20.24,20.25,211968.0,20.27,20.28,20.24,20.25,211968.0
2022-03-31 12:10:00,20.26,20.3,20.24,20.26,222545.0,20.26,20.3,20.24,20.26,222545.0
2022-03-31 12:15:00,20.25,20.29,20.24,20.28,116420.0,20.25,20.29,20.24,20.28,116420.0
2022-03-31 12:20:00,20.27,20.29,20.2,20.2,237492.0,20.27,20.29,20.2,20.2,237492.0
2022-03-31 12:25:00,20.21,20.23,20.17,20.22,152740.0,20.21,20.23,20.17,20.22,152740.0
2022-03-31 12:30:00,20.21,20.26,20.19,20.21,199480.0,20.21,20.26,20.19,20.21,199480.0
2022-03-31 12:35:00,20.2,20.24,20.17,20.23,206365.0,20.2,20.24,20.17,20.23,206365.0
2022-03-31 12:40:00,20.22,20.27,20.21,20.26,402712.0,20.22,20.27,20.21,20.26,402712.0
2022-03-31 12:45:00,20.26,20.28,20.22,20.25,205484.0,20.26,20.28,20.22,20.25,205484.0
2022-03-31 12:50:00,20.25,20.28,20.23,20.28,92083.0,20.25,20.28,20.23,20.28,92083.0
2022-03-31 12:55:00,20.28,20.34,20.26,20.34,297642.0,20.28,20.34,20.26,20.34,297642.0
2022-03-31 13:00:00,20.34,20.4,20.33,20.36,426356.0,20.34,20.4,20.33,20.36,426356.0
2022-03-31 13:05:00,20.37,20.39,20.32,20.37,246941.0,20.37,20.39,20.32,20.37,246941.0
2022-03-31 13:10:00,20.38,20.38,20.33,20.35,236972.0,20.38,20.38,20.33,20.35,236972.0
2022-03-31 13:15:00,20.34,20.39,20.31,20.37,309902.0,20.34,20.39,20.31,20.37,309902.0
2022-03-31 13:20:00,20.37,20.44,20.36,20.43,320954.0,20.37,20.44,20.36,20.43,320954.0
2022-03-31 13:25:00,20.44,20.47,20.42,20.47,479378.0,20.44,20.47,20.42,20.47,479378.0
2022-03-31 13:30:00,20.46,20.52,20.44,20.47,610760.0,20.46,20.52,20.44,20.47,610760.0
2022-03-31 13:35:00,20.47,20.51,20.44,20.46,358016.0,20.47,20.51,20.44,20.46,358016.0
2022-03-31 13:40:00,20.45,20.5,20.43,20.49,271026.0,20.45,20.5,20.43,20.49,271026.0
2022-03-31 13:45:00,20.49,20.53,20.49,20.53,527662.0,20.49,20.53,20.49,20.53,527662.0
2022-03-31 13:50:00,20.53,20.54,20.48,20.49,338587.0,20.53,20.54,20.48,20.49,338587.0
2022-03-31 13:55:00,20.48,20.5,20.45,20.48,264085.0,20.48,20.5,20.45,20.48,264085.0
2022-03-31 14:00:00,20.49,20.49,20.41,20.42,214147.0,20.49,20.49,20.41,20.42,214147.0
2022-03-31 14:05:00,20.42,20.44,20.4,20.41,261806.0,20.42,20.44,20.4,20.41,261806.0
2022-03-31 14:10:00,20.4,20.43,20.36,20.36,257199.0,20.4,20.43,20.36,20.36,257199.0
2022-03-31 14:15:00,20.37,20.41,20.33,20.36,370709.0,20.37,20.41,20.33,20.36,370709.0
2022-03-31 14:20:00,20.36,20.4,20.34,20.39,254494.0,20.36,20.4,20.34,20.39,254494.0
2022-03-31 14:25:00,20.39,20.4,20.35,20.39,211824.0,20.39,20.4,20.35,20.39,211824.0
2022-03-31 14:30:00,20.39,20.47,20.38,20.47,227359.0,20.39,20.47,20.38,20.47,227359.0
2022-03-31 14:35:00,20.46,20.52,20.42,20.46,702743.0,20.46,20.52,20.42,20.46,702743.0
2022-03-31 14:40:00,20.46,20.49,20.42,20.46,466505.0,20.46,20.49,20.42,20.46,466505.0
2022-03-31 14:45:00,20.46,20.5,20.43,20.46,330665.0,20.46,20.5,20.43,20.46,330665.0
2022-03-31 14:50:00,20.46,20.47,20.4,20.4,242453.0,20.46,20.47,20.4,20.4,242453.0
2022-03-31 14:55:00,20.41,20.43,20.37,20.43,283716.0,20.41,20.43,20.37,20.43,283716.0
2022-03-31 15:00:00,20.43,20.48,20.43,20.45,201933.0,20.43,20.48,20.43,20.45,201933.0
2022-03-31 15:05:00,20.44,20.46,20.41,20.44,172445.0,20.44,20.46,20.41,20.44,172445.0
2022-03-31 15:10:00,20.43,20.44,20.4,20.42,152726.0,20.43,20.44,20.4,20.42,152726.0
2022-03-31 15:15:00,20.42,20.42,20.37,20.39,337655.0,20.42,20.42,20.37,20.39,337655.0
2022-03-31 15:20:00,20.38,20.39,20.34,20.35,260668.0,20.38,20.39,20.34,20.35,260668.0
2022-03-31 15:25:00,20.36,20.37,20.33,20.37,262874.0,20.36,20.37,20.33,20.37,262874.0
2022-03-31 15:30:00,20.37,20.4,20.35,20.39,421262.0,20.37,20.4,20.35,20.39,421262.0
2022-03-31 15:35:00,20.39,20.43,20.39,20.41,628514.0,20.39,20.43,20.39,20.41,628514.0
2022-03-31 15:40:00,20.41,20.41,20.35,20.36,619053.0,20.41,20.41,20.35,20.36,619053.0
2022-03-31 15:45:00,20.36,20.38,20.33,20.34,615800.0,20.36,20.38,20.33,20.34,615800.0
2022-03-31 15:50:00,20.33,20.37,20.31,20.32,834321.0,20.33,20.37,20.31,20.32,834321.0
2022-03-31 15:55:00,20.32,20.33,20.2,20.22,2058566.0,20.32,20.33,20.2,20.22,2058566.0
2022-04-01 09:30:00,20.37,20.46,20.26,20.27,1358301.0,20.37,20.46,20.26,20.27,1358301.0
2022-04-01 09:35:00,20.27,20.34,20.01,20.1,901804.0,20.27,20.34,20.01,20.1,901804.0
2022-04-01 09:40:00,20.1,20.16,19.99,20.03,1038470.0,20.1,20.16,19.99,20.03,1038470.0
2022-04-01 09:45:00,20.03,20.07,19.93,20.02,799394.0,20.03,20.07,19.93,20.02,799394.0
2022-04-01 09:50:00,20.03,20.04,19.88,19.95,753079.0,20.03,20.04,19.88,19.95,753079.0
2022-04-01 09:55:00,19.96,20.14,19.93,20.11,521736.0,19.96,20.14,19.93,20.11,521736.0
2022-04-01 10:00:00,20.11,20.18,20.03,20.1,595123.0,20.11,20.18,20.03,20.1,595123.0
2022-04-01 10:05:00,20.1,20.11,20.0,20.04,334495.0,20.1,20.11,20.0,20.04,334495.0
2022-04-01 10:10:00,20.04,20.07,19.92,19.96,346183.0,20.04,20.07,19.92,19.96,346183.0
2022-04-01 10:15:00,19.96,19.99,19.85,19.85,481566.0,19.96,19.99,19.85,19.85,481566.0
2022-04-01 10:20:00,19.86,19.88,19.76,19.77,653410.0,19.86,19.88,19.76,19.77,653410.0
2022-04-01 10:25:00,19.77,19.84,19.77,19.83,347697.0,19.77,19.84,19.77,19.83,347697.0
2022-04-01 10:30:00,19.83,19.89,19.81,19.89,423676.0,19.83,19.89,19.81,19.89,423676.0
2022-04-01 10:35:00,19.89,19.9,19.79,19.8,399457.0,19.89,19.9,19.79,19.8,399457.0
2022-04-01 10:40:00,19.8,19.83,19.73,19.76,371168.0,19.8,19.83,19.73,19.76,371168.0
2022-04-01 10:45:00,19.76,19.79,19.74,19.76,352287.0,19.76,19.79,19.74,19.76,352287.0
2022-04-01 10:50:00,19.77,19.81,19.74,19.78,266503.0,19.77,19.81,19.74,19.78,266503.0
2022-04-01 10:55:00,19.77,19.8,19.72,19.75,337831.0,19.77,19.8,19.72,19.75,337831.0
2022-04-01 11:00:00,19.75,19.81,19.74,19.79,237635.0,19.75,19.81,19.74,19.79,237635.0
2022-04-01 11:05:00,19.79,19.88,19.74,19.84,314628.0,19.79,19.88,19.74,19.84,314628.0
2022-04-01 11:10:00,19.84,19.87,19.81,19.87,243142.0,19.84,19.87,19.81,19.87,243142.0
2022-04-01 11:15:00,19.87,19.91,19.84,19.91,207472.0,19.87,19.91,19.84,19.91,207472.0
2022-04-01 11:20:00,19.91,19.98,19.9,19.97,380591.0,19.91,19.98,19.9,19.97,380591.0
2022-04-01 11:25:00,19.96,19.98,19.88,19.89,276306.0,19.96,19.98,19.88,19.89,276306.0
2022-04-01 11:30:00,19.89,19.95,19.87,19.92,164509.0,19.89,19.95,19.87,19.92,164509.0
2022-04-01 11:35:00,19.92,19.92,19.78,19.84,326681.0,19.92,19.92,19.78,19.84,326681.0
2022-04-01 11:40:00,19.84,19.86,19.8,19.81,172317.0,19.84,19.86,19.8,19.81,172317.0
2022-04-01 11:45:00,19.82,19.84,19.77,19.78,124769.0,19.82,19.84,19.77,19.78,124769.0
2022-04-01 11:50:00,19.79,19.86,19.78,19.83,136826.0,19.79,19.86,19.78,19.83,136826.0
2022-04-01 11:55:00,19.83,19.83,19.76,19.77,193900.0,19.83,19.83,19.76,19.77,193900.0
2022-04-01 12:00:00,19.77,19.77,19.71,19.75,258207.0,19.77,19.77,19.71,19.75,258207.0
2022-04-01 12:05:00,19.75,19.77,19.7,19.76,196920.0,19.75,19.77,19.7,19.76,196920.0
2022-04-01 12:10:00,19.76,19.77,19.72,19.73,182364.0,19.76,19.77,19.72,19.73,182364.0
2022-04-01 12:15:00,19.73,19.75,19.7,19.71,110944.0,19.73,19.75,19.7,19.71,110944.0
2022-04-01 12:20:00,19.71,19.78,19.71,19.77,121367.0,19.71,19.78,19.71,19.77,121367.0
2022-04-01 12:25:00,19.77,19.8,19.76,19.79,208445.0,19.77,19.8,19.76,19.79,208445.0
2022-04-01 12:30:00,19.79,19.8,19.75,19.77,140908.0,19.79,19.8,19.75,19.77,140908.0
2022-04-01 12:35:00,19.76,19.77,19.71,19.75,188729.0,19.76,19.77,19.71,19.75,188729.0
2022-04-01 12:40:00,19.74,19.8,19.71,19.79,98523.0,19.74,19.8,19.71,19.79,98523.0
2022-04-01 12:45:00,19.79,19.81,19.76,19.8,266421.0,19.79,19.81,19.76,19.8,266421.0
2022-04-01 12:50:00,19.8,19.82,19.78,19.82,162029.0,19.8,19.82,19.78,19.82,162029.0
2022-04-01 12:55:00,19.82,19.84,19.8,19.82,154207.0,19.82,19.84,19.8,19.82,154207.0
2022-04-01 13:00:00,19.82,19.83,19.75,19.77,117395.0,19.82,19.83,19.75,19.77,117395.0
2022-04-01 13:05:00,19.77,19.79,19.76,19.77,125475.0,19.77,19.79,19.76,19.77,125475.0
2022-04-01 13:10:00,19.77,19.77,19.72,19.73,116706.0,19.77,19.77,19.72,19.73,116706.0
2022-04-01 13:15:00,19.73,19.74,19.7,19.72,119563.0,19.73,19.74,19.7,19.72,119563.0
2022-04-01 13:20:00,19.71,19.74,19.68,19.73,235261.0,19.71,19.74,19.68,19.73,235261.0
2022-04-01 13:25:00,19.73,19.75,19.71,19.73,118454.0,19.73,19.75,19.71,19.73,118454.0
2022-04-01 13:30:00,19.73,19.75,19.71,19.73,215204.0,19.73,19.75,19.71,19.73,215204.0
2022-04-01 13:35:00,19.73,19.79,19.72,19.76,280355.0,19.73,19.79,19.72,19.76,280355.0
2022-04-01 13:40:00,19.76,19.81,19.75,19.8,193206.0,19.76,19.81,19.75,19.8,193206.0
2022-04-01 13:45:00,19.8,19.81,19.77,19.78,149728.0,19.8,19.81,19.77,19.78,149728.0
2022-04-01 13:50:00,19.78,19.78,19.71,19.71,128392.0,19.78,19.78,19.71,19.71,128392.0
2022-04-01 13:55:00,19.72,19.75,19.71,19.73,128931.0,19.72,19.75,19.71,19.73,128931.0
2022-04-01 14:00:00,19.73,19.8,19.72,19.8,229893.0,19.73,19.8,19.72,19.8,229893.0
2022-04-01 14:05:00,19.8,19.84,19.79,19.82,149815.0,19.8,19.84,19.79,19.82,149815.0
2022-04-01 14:10:00,19.82,19.86,19.79,19.85,316803.0,19.82,19.86,19.79,19.85,316803.0
2022-04-01 14:15:00,19.86,19.88,19.85,19.87,153006.0,19.86,19.88,19.85,19.87,153006.0
2022-04-01 14:20:00,19.87,19.88,19.85,19.87,101040.0,19.87,19.88,19.85,19.87,101040.0
2022-04-01 14:25:00,19.87,19.93,19.86,19.92,203954.0,19.87,19.93,19.86,19.92,203954.0
2022-04-01 14:30:00,19.92,19.94,19.92,19.94,147956.0,19.92,19.94,19.92,19.94,147956.0
2022-04-01 14:35:00,19.94,19.94,19.87,19.88,243183.0,19.94,19.94,19.87,19.88,243183.0
2022-04-01 14:40:00,19.89,19.93,19.87,19.91,228941.0,19.89,19.93,19.87,19.91,228941.0
2022-04-01 14:45:00,19.91,19.92,19.88,19.89,97636.0,19.91,19.92,19.88,19.89,97636.0
2022-04-01 14:50:00,19.89,19.9,19.85,19.87,110301.0,19.89,19.9,19.85,19.87,110301.0
2022-04-01 14:55:00,19.87,19.89,19.85,19.89,135824.0,19.87,19.89,19.85,19.89,135824.0
2022-04-01 15:00:00,19.88,19.93,19.87,19.93,173740.0,19.88,19.93,19.87,19.93,173740.0
2022-04-01 15:05:00,19.93,19.96,19.9,19.92,245554.0,19.93,19.96,19.9,19.92,245554.0
2022-04-01 15:10:00,19.92,19.93,19.86,19.9,305761.0,19.92,19.93,19.86,19.9,305761.0
2022-04-01 15:15:00,19.9,19.92,19.85,19.86,269842.0,19.9,19.92,19.85,19.86,269842.0
2022-04-01 15:20:00,19.86,19.87,19.84,19.86,182986.0,19.86,19.87,19.84,19.86,182986.0
2022-04-01 15:25:00,19.86,19.92,19.86,19.92,198718.0,19.86,19.92,19.86,19.92,198718.0
2022-04-01 15:30:00,19.92,19.93,19.87,19.89,253575.0,19.92,19.93,19.87,19.89,253575.0
2022-04-01 15:35:00,19.89,19.91,19.87,19.91,194352.0,19.89,19.91,19.87,19.91,194352.0
2022-04-01 15:40:00,19.9,19.93,19.89,19.92,410206.0,19.9,19.93,19.89,19.92,410206.0
2022-04-01 15:45:00,19.91,19.96,19.91,19.96,552886.0,19.91,19.96,19.91,19.96,552886.0
2022-04-01 15:50:00,19.96,20.04,19.95,20.02,927859.0,19.96,20.04,19.95,20.02,927859.0
2022-04-01 15:55:00,20.02,20.05,20.0,20.05,1136826.0,20.02,20.05,20.0,20.05,1136826.0
2022-04-04 09:30:00,19.92,19.94,19.56,19.61,1359969.0,19.92,19.94,19.56,19.61,1359969.0
2022-04-04 09:35:00,19.6,19.69,19.46,19.56,1260426.0,19.6,19.69,19.46,19.56,1260426.0
2022-04-04 09:40:00,19.55,19.58,19.48,19.54,693714.0,19.55,19.58,19.48,19.54,693714.0
2022-04-04 09:45:00,19.55,19.62,19.42,19.61,799559.0,19.55,19.62,19.42,19.61,799559.0
2022-04-04 09:50:00,19.62,19.66,19.53,19.57,445584.0,19.62,19.66,19.53,19.57,445584.0
2022-04-04 09:55:00,19.57,19.66,19.49,19.53,461383.0,19.57,19.66,19.49,19.53,461383.0
2022-04-04 10:00:00,19.53,19.58,19.35,19.38,977942.0,19.53,19.58,19.35,19.38,977942.0
2022-04-04 10:05:00,19.38,19.47,19.36,19.46,499063.0,19.38,19.47,19.36,19.46,499063.0
2022-04-04 10:10:00,19.46,19.51,19.41,19.48,352195.0,19.46,19.51,19.41,19.48,352195.0
2022-04-04 10:15:00,19.48,19.58,19.45,19.58,288440.0,19.48,19.58,19.45,19.58,288440.0
2022-04-04 10:20:00,19.58,19.65,19.56,19.58,488452.0,19.58,19.65,19.56,19.58,488452.0
2022-04-04 10:25:00,19.59,19.61,19.54,19.55,417741.0,19.59,19.61,19.54,19.55,417741.0
2022-04-04 10:30:00,19.55,19.61,19.51,19.61,254935.0,19.55,19.61,19.51,19.61,254935.0
2022-04-04 10:35:00,19.6,19.65,19.55,19.59,309138.0,19.6,19.65,19.55,19.59,309138.0
2022-04-04 10:40:00,19.59,19.61,19.53,19.56,365413.0,19.59,19.61,19.53,19.56,365413.0
2022-04-04 10:45:00,19.56,19.61,19.52,19.61,329069.0,19.56,19.61,19.52,19.61,329069.0
2022-04-04 10:50:00,19.61,19.62,19.53,19.61,300272.0,19.61,19.62,19.53,19.61,300272.0
2022-04-04 10:55:00,19.61,19.68,19.59,19.6,488110.0,19.61,19.68,19.59,19.6,488110.0
2022-04-04 11:00:00,19.6,19.68,19.57,19.68,213585.0,19.6,19.68,19.57,19.68,213585.0
2022-04-04 11:05:00,19.68,19.7,19.64,19.67,309310.0,19.68,19.7,19.64,19.67,309310.0
2022-04-04 11:10:00,19.67,19.67,19.61,19.66,181919.0,19.67,19.67,19.61,19.66,181919.0
2022-04-04 11:15:00,19.65,19.65,19.56,19.62,347697.0,19.65,19.65,19.56,19.62,347697.0
2022-04-04 11:20:00,19.61,19.69,19.59,19.68,182106.0,19.61,19.69,19.59,19.68,182106.0
2022-04-04 11:25:00,19.69,19.72,19.65,19.71,243375.0,19.69,19.72,19.65,19.71,243375.0
2022-04-04 11:30:00,19.72,19.77,19.71,19.72,225392.0,19.72,19.77,19.71,19.72,225392.0
2022-04-04 11:35:00,19.72,19.79,19.69,19.71,344822.0,19.72,19.79,19.69,19.71,344822.0
2022-04-04 11:40:00,19.71,19.74,19.67,19.73,184362.0,19.71,19.74,19.67,19.73,184362.0
2022-04-04 11:45:00,19.73,19.74,19.65,19.67,263967.0,19.73,19.74,19.65,19.67,263967.0
2022-04-04 11:50:00,19.66,19.69,19.65,19.67,190696.0,19.66,19.69,19.65,19.67,190696.0
2022-04-04 11:55:00,19.67,19.7,19.66,19.68,143304.0,19.67,19.7,19.66,19.68,143304.0
2022-04-04 12:00:00,19.67,19.7,19.66,19.7,110765.0,19.67,19.7,19.66,19.7,110765.0
2022-04-04 12:05:00,19.7,19.74,19.69,19.73,157407.0,19.7,19.74,19.69,19.73,157407.0
2022-04-04 12:10:00,19.73,19.77,19.7,19.73,343293.0,19.73,19.77,19.7,19.73,343293.0
2022-04-04 12:15:00,19.72,19.74,19.7,19.73,141580.0,19.72,19.74,19.7,19.73,141580.0
2022-04-04 12:20:00,19.74,19.75,19.7,19.71,138326.0,19.74,19.75,19.7,19.71,138326.0
2022-04-04 12:25:00,19.71,19.76,19.69,19.76,179549.0,19.71,19.76,19.69,19.76,179549.0
2022-04-04 12:30:00,19.76,19.76,19.74,19.75,130523.0,19.76,19.76,19.74,19.75,130523.0
2022-04-04 12:35:00,19.75,19.78,19.72,19.73,183858.0,19.75,19.78,19.72,19.73,183858.0
2022-04-04 12:40:00,19.73,19.75,19.72,19.75,182301.0,19.73,19.75,19.72,19.75,182301.0
2022-04-04 12:45:00,19.75,19.8,19.74,19.77,230357.0,19.75,19.8,19.74,19.77,230357.0
2022-04-04 12:50:00,19.77,19.77,19.74,19.77,109198.0,19.77,19.77,19.74,19.77,109198.0
2022-04-04 12:55:00,19.76,19.77,19.73,19.73,91490.0,19.76,19.77,19.73,19.73,91490.0
2022-04-04 13:00:00,19.73,19.75,19.72,19.73,113575.0,19.73,19.75,19.72,19.73,113575.0
2022-04-04 13:05:00,19.73,19.75,19.71,19.73,129024.0,19.73,19.75,19.71,19.73,129024.0
2022-04-04 13:10:00,19.73,19.76,19.73,19.75,82088.0,19.73,19.76,19.73,19.75,82088.0
2022-04-04 13:15:00,19.75,19.8,19.74,19.8,139589.0,19.75,19.8,19.74,19.8,139589.0
2022-04-04 13:20:00,19.79,19.83,19.78,19.79,248416.0,19.79,19.83,19.78,19.79,248416.0
2022-04-04 13:25:00,19.79,19.81,19.77,19.79,129874.0,19.79,19.81,19.77,19.79,129874.0
2022-04-04 13:30:00,19.79,19.79,19.76,19.77,90059.0,19.79,19.79,19.76,19.77,90059.0
2022-04-04 13:35:00,19.76,19.77,19.75,19.76,137866.0,19.76,19.77,19.75,19.76,137866.0
2022-04-04 13:40:00,19.77,19.81,19.75,19.79,100216.0,19.77,19.81,19.75,19.79,100216.0
2022-04-04 13:45:00,19.79,19.81,19.77,19.78,165268.0,19.79,19.81,19.77,19.78,165268.0
2022-04-04 13:50:00,19.78,19.78,19.75,19.78,92359.0,19.78,19.78,19.75,19.78,92359.0
2022-04-04 13:55:00,19.78,19.81,19.76,19.8,216995.0,19.78,19.81,19.76,19.8,216995.0
2022-04-04 14:00:00,19.8,19.8,19.74,19.75,136160.0,19.8,19.8,19.74,19.75,136160.0
2022-04-04 14:05:00,19.76,19.77,19.68,19.69,159042.0,19.76,19.77,19.68,19.69,159042.0
2022-04-04 14:10:00,19.68,19.72,19.68,19.71,97993.0,19.68,19.72,19.68,19.71,97993.0
2022-04-04 14:15:00,19.71,19.77,19.71,19.76,145727.0,19.71,19.77,19.71,19.76,145727.0
2022-04-04 14:20:00,19.76,19.77,19.73,19.75,104490.0,19.76,19.77,19.73,19.75,104490.0
2022-04-04 14:25:00,19.74,19.77,19.73,19.77,89803.0,19.74,19.77,19.73,19.77,89803.0
2022-04-04 14:30:00,19.76,19.79,19.75,19.77,89680.0,19.76,19.79,19.75,19.77,89680.0
2022-04-04 14:35:00,19.77,19.8,19.76,19.79,109375.0,19.77,19.8,19.76,19.79,109375.0
2022-04-04 14:40:00,19.78,19.81,19.76,19.8,166582.0,19.78,19.81,19.76,19.8,166582.0
2022-04-04 14:45:00,19.8,19.83,19.8,19.82,158659.0,19.8,19.83,19.8,19.82,158659.0
2022-04-04 14:50:00,19.82,19.83,19.79,19.82,136565.0,19.82,19.83,19.79,19.82,136565.0
2022-04-04 14:55:00,19.83,19.84,19.82,19.82,112704.0,19.83,19.84,19.82,19.82,112704.0
2022-04-04 15:00:00,19.82,19.85,19.79,19.82,165737.0,19.82,19.85,19.79,19.82,165737.0
2022-04-04 15:05:00,19.82,19.82,19.8,19.82,137297.0,19.82,19.82,19.8,19.82,137297.0
2022-04-04 15:10:00,19.82,19.83,19.77,19.79,161639.0,19.82,19.83,19.77,19.79,161639.0
2022-04-04 15:15:00,19.79,19.8,19.77,19.79,151577.0,19.79,19.8,19.77,19.79,151577.0
2022-04-04 15:20:00,19.79,19.83,19.78,19.8,159938.0,19.79,19.83,19.78,19.8,159938.0
2022-04-04 15:25:00,19.8,19.8,19.78,19.79,135072.0,19.8,19.8,19.78,19.79,135072.0
2022-04-04 15:30:00,19.79,19.8,19.75,19.76,252873.0,19.79,19.8,19.75,19.76,252873.0
2022-04-04 15:35:00,19.76,19.8,19.75,19.78,144113.0,19.76,19.8,19.75,19.78,144113.0
2022-04-04 15:40:00,19.78,19.78,19.73,19.73,244831.0,19.78,19.78,19.73,19.73,244831.0
2022-04-04 15:45:00,19.73,19.78,19.72,19.73,331369.0,19.73,19.78,19.72,19.73,331369.0
2022-04-04 15:50:00,19.74,19.79,19.72,19.73,455787.0,19.74,19.79,19.72,19.73,455787.0
2022-04-04 15:55:00,19.73,19.74,19.71,19.74,872329.0,19.73,19.74,19.71,19.74,872329.0
2022-04-05 09:30:00,20.69,21.21,20.51,21.19,5048492.0,20.69,21.21,20.51,21.19,5048492.0
2022-04-05 09:35:00,21.19,21.23,20.88,20.96,2593727.0,21.19,21.23,20.88,20.96,2593727.0
2022-04-05 09:40:00,20.96,21.15,20.87,21.12,2634582.0,20.96,21.15,20.87,21.12,2634582.0
2022-04-05 09:45:00,21.11,21.41,21.11,21.27,3759734.0,21.11,21.41,21.11,21.27,3759734.0
2022-04-05 09:50:00,21.27,21.41,21.2,21.4,2835341.0,21.27,21.41,21.2,21.4,2835341.0
2022-04-05 09:55:00,21.41,21.48,21.25,21.48,2376189.0,21.41,21.48,21.25,21.48,2376189.0
2022-04-05 10:00:00,21.47,21.5,21.29,21.32,1948929.0,21.47,21.5,21.29,21.32,1948929.0
2022-04-05 10:05:00,21.32,21.33,21.05,21.1,1752475.0,21.32,21.33,21.05,21.1,1752475.0
2022-04-05 10:10:00,21.1,21.17,21.0,21.09,1645645.0,21.1,21.17,21.0,21.09,1645645.0
2022-04-05 10:15:00,21.1,21.1,20.82,20.87,1667480.0,21.1,21.1,20.82,20.87,1667480.0
2022-04-05 10:20:00,20.86,20.96,20.79,20.89,1521724.0,20.86,20.96,20.79,20.89,1521724.0
2022-04-05 10:25:00,20.9,21.03,20.89,20.96,1378439.0,20.9,21.03,20.89,20.96,1378439.0
2022-04-05 10:30:00,20.96,20.96,20.82,20.83,1154223.0,20.96,20.96,20.82,20.83,1154223.0
2022-04-05 10:35:00,20.82,20.83,20.61,20.66,1559666.0,20.82,20.83,20.61,20.66,1559666.0
2022-04-05 10:40:00,20.65,20.75,20.63,20.75,1053568.0,20.65,20.75,20.63,20.75,1053568.0
2022-04-05 10:45:00,20.75,20.76,20.63,20.64,1020713.0,20.75,20.76,20.63,20.64,1020713.0
2022-04-05 10:50:00,20.64,20.69,20.53,20.55,1090818.0,20.64,20.69,20.53,20.55,1090818.0
2022-04-05 10:55:00,20.55,20.59,20.46,20.57,995715.0,20.55,20.59,20.46,20.57,995715.0
2022-04-05 11:00:00,20.58,20.59,20.43,20.46,632079.0,20.58,20.59,20.43,20.46,632079.0
2022-04-05 11:05:00,20.47,20.5,20.4,20.48,576189.0,20.47,20.5,20.4,20.48,576189.0
2022-04-05 11:10:00,20.47,20.5,20.4,20.48,437531.0,20.47,20.5,20.4,20.48,437531.0
2022-04-05 11:15:00,20.48,20.5,20.41,20.41,443194.0,20.48,20.5,20.41,20.41,443194.0
2022-04-05 11:20:00,20.41,20.44,20.27,20.27,845808.0,20.41,20.44,20.27,20.27,845808.0
2022-04-05 11:25:00,20.28,20.38,20.26,20.37,515503.0,20.28,20.38,20.26,20.37,515503.0
2022-04-05 11:30:00,20.37,20.45,20.36,20.42,576415.0,20.37,20.45,20.36,20.42,576415.0
2022-04-05 11:35:00,20.41,20.41,20.26,20.29,592263.0,20.41,20.41,20.26,20.29,592263.0
2022-04-05 11:40:00,20.28,20.38,20.26,20.34,407430.0,20.28,20.38,20.26,20.34,407430.0
2022-04-05 11:45:00,20.35,20.4,20.3,20.35,420752.0,20.35,20.4,20.3,20.35,420752.0
2022-04-05 11:50:00,20.36,20.43,20.35,20.39,404261.0,20.36,20.43,20.35,20.39,404261.0
2022-04-05 11:55:00,20.39,20.47,20.38,20.46,447020.0,20.39,20.47,20.38,20.46,447020.0
2022-04-05 12:00:00,20.46,20.51,20.38,20.46,725362.0,20.46,20.51,20.38,20.46,725362.0
2022-04-05 12:05:00,20.47,20.57,20.45,20.48,686186.0,20.47,20.57,20.45,20.48,686186.0
2022-04-05 12:10:00,20.48,20.48,20.3,20.31,701372.0,20.48,20.48,20.3,20.31,701372.0
2022-04-05 12:15:00,20.3,20.35,20.24,20.25,602696.0,20.3,20.35,20.24,20.25,602696.0
2022-04-05 12:20:00,20.24,20.31,20.24,20.29,371584.0,20.24,20.31,20.24,20.29,371584.0
2022-04-05 12:25:00,20.28,20.35,20.27,20.32,280407.0,20.28,20.35,20.27,20.32,280407.0
2022-04-05 12:30:00,20.32,20.4,20.31,20.35,379813.0,20.32,20.4,20.31,20.35,379813.0
2022-04-05 12:35:00,20.36,20.4,20.33,20.37,398811.0,20.36,20.4,20.33,20.37,398811.0
2022-04-05 12:40:00,20.37,20.38,20.33,20.36,209418.0,20.37,20.38,20.33,20.36,209418.0
2022-04-05 12:45:00,20.36,20.44,20.35,20.42,546110.0,20.36,20.44,20.35,20.42,546110.0
2022-04-05 12:50:00,20.42,20.48,20.32,20.34,472175.0,20.42,20.48,20.32,20.34,472175.0
2022-04-05 12:55:00,20.34,20.38,20.31,20.37,402505.0,20.34,20.38,20.31,20.37,402505.0
2022-04-05 13:00:00,20.37,20.41,20.35,20.4,316680.0,20.37,20.41,20.35,20.4,316680.0
2022-04-05 13:05:00,20.39,20.42,20.36,20.42,210001.0,20.39,20.42,20.36,20.42,210001.0
2022-04-05 13:10:00,20.42,20.44,20.39,20.42,231925.0,20.42,20.44,20.39,20.42,231925.0
2022-04-05 13:15:00,20.42,20.5,20.41,20.48,289676.0,20.42,20.5,20.41,20.48,289676.0
2022-04-05 13:20:00,20.48,20.51,20.45,20.47,301291.0,20.48,20.51,20.45,20.47,301291.0
2022-04-05 13:25:00,20.46,20.51,20.44,20.48,275941.0,20.46,20.51,20.44,20.48,275941.0
2022-04-05 13:30:00,20.47,20.48,20.41,20.43,273725.0,20.47,20.48,20.41,20.43,273725.0
2022-04-05 13:35:00,20.42,20.43,20.39,20.41,195806.0,20.42,20.43,20.39,20.41,195806.0
2022-04-05 13:40:00,20.41,20.42,20.34,20.35,302395.0,20.41,20.42,20.34,20.35,302395.0
2022-04-05 13:45:00,20.35,20.36,20.31,20.32,226039.0,20.35,20.36,20.31,20.32,226039.0
2022-04-05 13:50:00,20.31,20.32,20.25,20.27,403256.0,20.31,20.32,20.25,20.27,403256.0
2022-04-05 13:55:00,20.27,20.32,20.25,20.28,333010.0,20.27,20.32,20.25,20.28,333010.0
2022-04-05 14:00:00,20.27,20.29,20.24,20.26,221679.0,20.27,20.29,20.24,20.26,221679.0
2022-04-05 14:05:00,20.26,20.28,20.22,20.24,230385.0,20.26,20.28,20.22,20.24,230385.0
2022-04-05 14:10:00,20.23,20.29,20.23,20.28,216559.0,20.23,20.29,20.23,20.28,216559.0
2022-04-05 14:15:00,20.28,20.34,20.27,20.34,247418.0,20.28,20.34,20.27,20.34,247418.0
2022-04-05 14:20:00,20.34,20.35,20.24,20.27,357812.0,20.34,20.35,20.24,20.27,357812.0
2022-04-05 14:25:00,20.27,20.29,20.21,20.21,296174.0,20.27,20.29,20.21,20.21,296174.0
2022-04-05 14:30:00,20.21,20.27,20.21,20.25,226530.0,20.21,20.27,20.21,20.25,226530.0
2022-04-05 14:35:00,20.25,20.29,20.23,20.25,202791.0,20.25,20.29,20.23,20.25,202791.0
2022-04-05 14:40:00,20.25,20.33,20.24,20.33,227083.0,20.25,20.33,20.24,20.33,227083.0
2022-04-05 14:45:00,20.32,20.34,20.25,20.28,210313.0,20.32,20.34,20.25,20.28,210313.0
2022-04-05 14:50:00,20.28,20.28,20.23,20.25,200909.0,20.28,20.28,20.23,20.25,200909.0
2022-04-05 14:55:00,20.25,20.27,20.18,20.2,289972.0,20.25,20.27,20.18,20.2,289972.0
2022-04-05 15:00:00,20.2,20.22,20.16,20.17,280581.0,20.2,20.22,20.16,20.17,280581.0
2022-04-05 15:05:00,20.18,20.2,20.14,20.19,383522.0,20.18,20.2,20.14,20.19,383522.0
2022-04-05 15:10:00,20.19,20.2,20.14,20.18,289529.0,20.19,20.2,20.14,20.18,289529.0
2022-04-05 15:15:00,20.18,20.21,20.17,20.18,361794.0,20.18,20.21,20.17,20.18,361794.0
2022-04-05 15:20:00,20.19,20.22,20.16,20.21,338685.0,20.19,20.22,20.16,20.21,338685.0
2022-04-05 15:25:00,20.22,20.22,20.15,20.16,283080.0,20.22,20.22,20.15,20.16,283080.0
2022-04-05 15:30:00,20.16,20.21,20.14,20.19,339889.0,20.16,20.21,20.14,20.19,339889.0
2022-04-05 15:35:00,20.19,20.27,20.18,20.25,738490.0,20.19,20.27,20.18,20.25,738490.0
2022-04-05 15:40:00,20.25,20.28,20.21,20.24,916265.0,20.25,20.28,20.21,20.24,916265.0
2022-04-05 15:45:00,20.25,20.28,20.21,20.25,867955.0,20.25,20.28,20.21,20.25,867955.0
2022-04-05 15:50:00,20.25,20.27,20.22,20.23,941265.0,20.25,20.27,20.22,20.23,941265.0
2022-04-05 15:55:00,20.23,20.28,20.2,20.22,1608825.0,20.23,20.28,20.2,20.22,1608825.0
2022-04-06 09:30:00,19.83,19.89,19.33,19.39,2237588.0,19.83,19.89,19.33,19.39,2237588.0
2022-04-06 09:35:00,19.4,19.49,19.24,19.37,1351063.0,19.4,19.49,19.24,19.37,1351063.0
2022-04-06 09:40:00,19.37,19.37,19.2,19.25,1013500.0,19.37,19.37,19.2,19.25,1013500.0
2022-04-06 09:45:00,19.25,19.33,19.18,19.21,899612.0,19.25,19.33,19.18,19.21,899612.0
2022-04-06 09:50:00,19.21,19.27,19.15,19.2,743351.0,19.21,19.27,19.15,19.2,743351.0
2022-04-06 09:55:00,19.19,19.26,19.11,19.12,724782.0,19.19,19.26,19.11,19.12,724782.0
2022-04-06 10:00:00,19.12,19.13,18.95,18.98,1413854.0,19.12,19.13,18.95,18.98,1413854.0
2022-04-06 10:05:00,18.99,18.99,18.89,18.93,753875.0,18.99,18.99,18.89,18.93,753875.0
2022-04-06 10:10:00,18.93,18.98,18.86,18.94,820106.0,18.93,18.98,18.86,18.94,820106.0
2022-04-06 10:15:00,18.93,19.08,18.93,19.05,818157.0,18.93,19.08,18.93,19.05,818157.0
2022-04-06 10:20:00,19.04,19.15,19.02,19.13,789602.0,19.04,19.15,19.02,19.13,789602.0
2022-04-06 10:25:00,19.13,19.14,18.96,19.03,1026656.0,19.13,19.14,18.96,19.03,1026656.0
2022-04-06 10:30:00,19.03,19.24,19.02,19.23,854972.0,19.03,19.24,19.02,19.23,854972.0
2022-04-06 10:35:00,19.23,19.36,19.23,19.34,782354.0,19.23,19.36,19.23,19.34,782354.0
2022-04-06 10:40:00,19.34,19.4,19.28,19.37,695928.0,19.34,19.4,19.28,19.37,695928.0
2022-04-06 10:45:00,19.38,19.38,19.31,19.36,618953.0,19.38,19.38,19.31,19.36,618953.0
2022-04-06 10:50:00,19.35,19.43,19.23,19.23,782855.0,19.35,19.43,19.23,19.23,782855.0
2022-04-06 10:55:00,19.23,19.29,19.16,19.16,382764.0,19.23,19.29,19.16,19.16,382764.0
2022-04-06 11:00:00,19.17,19.24,19.16,19.24,470898.0,19.17,19.24,19.16,19.24,470898.0
2022-04-06 11:05:00,19.23,19.28,19.09,19.1,519155.0,19.23,19.28,19.09,19.1,519155.0
2022-04-06 11:10:00,19.1,19.1,19.05,19.08,473163.0,19.1,19.1,19.05,19.08,473163.0
2022-04-06 11:15:00,19.09,19.12,19.05,19.08,549678.0,19.09,19.12,19.05,19.08,549678.0
2022-04-06 11:20:00,19.09,19.15,19.05,19.07,431374.0,19.09,19.15,19.05,19.07,431374.0
2022-04-06 11:25:00,19.07,19.08,19.0,19.01,454619.0,19.07,19.08,19.0,19.01,454619.0
2022-04-06 11:30:00,19.01,19.08,18.99,19.04,616644.0,19.01,19.08,18.99,19.04,616644.0
2022-04-06 11:35:00,19.04,19.09,19.0,19.09,371056.0,19.04,19.09,19.0,19.09,371056.0
2022-04-06 11:40:00,19.09,19.12,18.97,18.98,527390.0,19.09,19.12,18.97,18.98,527390.0
2022-04-06 11:45:00,18.98,19.02,18.93,19.01,428793.0,18.98,19.02,18.93,19.01,428793.0
2022-04-06 11:50:00,19.0,19.1,18.99,19.09,494307.0,19.0,19.1,18.99,19.09,494307.0
2022-04-06 11:55:00,19.09,19.12,19.06,19.07,439164.0,19.09,19.12,19.06,19.07,439164.0
2022-04-06 12:00:00,19.06,19.16,19.06,19.09,301836.0,19.06,19.16,19.06,19.09,301836.0
2022-04-06 12:05:00,19.1,19.15,19.09,19.13,424027.0,19.1,19.15,19.09,19.13,424027.0
2022-04-06 12:10:00,19.13,19.16,19.12,19.13,247023.0,19.13,19.16,19.12,19.13,247023.0
2022-04-06 12:15:00,19.13,19.13,19.07,19.11,368027.0,19.13,19.13,19.07,19.11,368027.0
2022-04-06 12:20:00,19.1,19.11,19.03,19.09,397347.0,19.1,19.11,19.03,19.09,397347.0
2022-04-06 12:25:00,19.08,19.09,19.06,19.07,178478.0,19.08,19.09,19.06,19.07,178478.0
2022-04-06 12:30:00,19.08,19.09,19.03,19.08,201209.0,19.08,19.09,19.03,19.08,201209.0
2022-04-06 12:35:00,19.07,19.08,19.03,19.05,168337.0,19.07,19.08,19.03,19.05,168337.0
2022-04-06 12:40:00,19.05,19.05,18.97,18.98,340199.0,19.05,19.05,18.97,18.98,340199.0
2022-04-06 12:45:00,18.99,19.02,18.96,19.01,277162.0,18.99,19.02,18.96,19.01,277162.0
2022-04-06 12:50:00,19.0,19.01,18.94,18.96,360255.0,19.0,19.01,18.94,18.96,360255.0
2022-04-06 12:55:00,18.97,19.03,18.96,19.01,251322.0,18.97,19.03,18.96,19.01,251322.0
2022-04-06 13:00:00,19.0,19.03,18.97,19.0,174502.0,19.0,19.03,18.97,19.0,174502.0
2022-04-06 13:05:00,19.0,19.03,18.89,18.91,346630.0,19.0,19.03,18.89,18.91,346630.0
2022-04-06 13:10:00,18.91,18.97,18.9,18.95,309960.0,18.91,18.97,18.9,18.95,309960.0
2022-04-06 13:15:00,18.95,18.98,18.93,18.96,143870.0,18.95,18.98,18.93,18.96,143870.0
2022-04-06 13:20:00,18.97,19.06,18.96,19.05,306422.0,18.97,19.06,18.96,19.05,306422.0
2022-04-06 13:25:00,19.05,19.07,19.01,19.02,193984.0,19.05,19.07,19.01,19.02,193984.0
2022-04-06 13:30:00,19.03,19.05,18.99,19.02,157550.0,19.03,19.05,18.99,19.02,157550.0
2022-04-06 13:35:00,19.03,19.04,18.96,19.04,193065.0,19.03,19.04,18.96,19.04,193065.0
2022-04-06 13:40:00,19.04,19.13,19.02,19.11,434756.0,19.04,19.13,19.02,19.11,434756.0
2022-04-06 13:45:00,19.11,19.21,19.1,19.21,375952.0,19.11,19.21,19.1,19.21,375952.0
2022-04-06 13:50:00,19.21,19.22,19.14,19.15,275005.0,19.21,19.22,19.14,19.15,275005.0
2022-04-06 13:55:00,19.14,19.16,19.05,19.05,314642.0,19.14,19.16,19.05,19.05,314642.0
2022-04-06 14:00:00,19.05,19.3,19.01,19.14,878746.0,19.05,19.3,19.01,19.14,878746.0
2022-04-06 14:05:00,19.14,19.17,19.01,19.03,314519.0,19.14,19.17,19.01,19.03,314519.0
2022-04-06 14:10:00,19.03,19.03,18.91,18.92,539213.0,19.03,19.03,18.91,18.92,539213.0
2022-04-06 14:15:00,18.91,18.94,18.88,18.94,467890.0,18.91,18.94,18.88,18.94,467890.0
2022-04-06 14:20:00,18.93,18.97,18.9,18.95,260515.0,18.93,18.97,18.9,18.95,260515.0
2022-04-06 14:25:00,18.95,18.99,18.9,18.94,284985.0,18.95,18.99,18.9,18.94,284985.0
2022-04-06 14:30:00,18.93,19.09,18.91,19.05,380811.0,18.93,19.09,18.91,19.05,380811.0
2022-04-06 14:35:00,19.05,19.12,18.97,18.98,413602.0,19.05,19.12,18.97,18.98,413602.0
2022-04-06 14:40:00,18.98,19.04,18.95,19.01,313806.0,18.98,19.04,18.95,19.01,313806.0
2022-04-06 14:45:00,19.0,19.06,18.97,18.98,360774.0,19.0,19.06,18.97,18.98,360774.0
2022-04-06 14:50:00,18.99,19.08,18.99,19.08,235781.0,18.99,19.08,18.99,19.08,235781.0
2022-04-06 14:55:00,19.07,19.15,19.06,19.15,289850.0,19.07,19.15,19.06,19.15,289850.0
2022-04-06 15:00:00,19.15,19.2,19.13,19.16,449801.0,19.15,19.2,19.13,19.16,449801.0
2022-04-06 15:05:00,19.16,19.17,19.07,19.12,319773.0,19.16,19.17,19.07,19.12,319773.0
2022-04-06 15:10:00,19.13,19.16,19.07,19.13,262558.0,19.13,19.16,19.07,19.13,262558.0
2022-04-06 15:15:00,19.13,19.17,19.05,19.05,342284.0,19.13,19.17,19.05,19.05,342284.0
2022-04-06 15:20:00,19.06,19.08,18.98,18.98,340158.0,19.06,19.08,18.98,18.98,340158.0
2022-04-06 15:25:00,18.98,19.0,18.94,18.95,398401.0,18.98,19.0,18.94,18.95,398401.0
2022-04-06 15:30:00,18.96,18.99,18.92,18.94,430226.0,18.96,18.99,18.92,18.94,430226.0
2022-04-06 15:35:00,18.95,19.0,18.91,18.98,435944.0,18.95,19.0,18.91,18.98,435944.0
2022-04-06 15:40:00,18.98,19.01,18.95,18.98,474368.0,18.98,19.01,18.95,18.98,474368.0
2022-04-06 15:45:00,18.97,19.03,18.96,19.03,664400.0,18.97,19.03,18.96,19.03,664400.0
2022-04-06 15:50:00,19.02,19.05,18.94,18.96,834933.0,19.02,19.05,18.94,18.96,834933.0
2022-04-06 15:55:00,18.96,18.98,18.92,18.94,1547235.0,18.96,18.98,18.92,18.94,1547235.0
2022-04-07 09:30:00,18.89,18.89,18.57,18.76,1646658.0,18.89,18.89,18.57,18.76,1646658.0
2022-04-07 09:35:00,18.76,18.86,18.61,18.78,1098776.0,18.76,18.86,18.61,18.78,1098776.0
2022-04-07 09:40:00,18.77,18.9,18.7,18.8,724654.0,18.77,18.9,18.7,18.8,724654.0
2022-04-07 09:45:00,18.79,18.89,18.6,18.61,805391.0,18.79,18.89,18.6,18.61,805391.0
2022-04-07 09:50:00,18.61,18.68,18.51,18.54,859564.0,18.61,18.68,18.51,18.54,859564.0
2022-04-07 09:55:00,18.54,18.59,18.46,18.57,900934.0,18.54,18.59,18.46,18.57,900934.0
2022-04-07 10:00:00,18.57,18.58,18.43,18.46,793044.0,18.57,18.58,18.43,18.46,793044.0
2022-04-07 10:05:00,18.46,18.52,18.39,18.46,551072.0,18.46,18.52,18.39,18.46,551072.0
2022-04-07 10:10:00,18.46,18.48,18.37,18.4,550485.0,18.46,18.48,18.37,18.4,550485.0
2022-04-07 10:15:00,18.4,18.4,18.3,18.32,738749.0,18.4,18.4,18.3,18.32,738749.0
2022-04-07 10:20:00,18.31,18.33,18.25,18.32,535150.0,18.31,18.33,18.25,18.32,535150.0
2022-04-07 10:25:00,18.32,18.36,18.29,18.32,414820.0,18.32,18.36,18.29,18.32,414820.0
2022-04-07 10:30:00,18.31,18.47,18.3,18.46,544274.0,18.31,18.47,18.3,18.46,544274.0
2022-04-07 10:35:00,18.46,18.5,18.42,18.43,598750.0,18.46,18.5,18.42,18.43,598750.0
2022-04-07 10:40:00,18.44,18.44,18.31,18.33,418843.0,18.44,18.44,18.31,18.33,418843.0
2022-04-07 10:45:00,18.32,18.38,18.29,18.31,456594.0,18.32,18.38,18.29,18.31,456594.0
2022-04-07 10:50:00,18.31,18.4,18.3,18.38,431117.0,18.31,18.4,18.3,18.38,431117.0
2022-04-07 10:55:00,18.38,18.4,18.32,18.34,252249.0,18.38,18.4,18.32,18.34,252249.0
2022-04-07 11:00:00,18.34,18.47,18.33,18.47,393845.0,18.34,18.47,18.33,18.47,393845.0
2022-04-07 11:05:00,18.46,18.47,18.38,18.41,304091.0,18.46,18.47,18.38,18.41,304091.0
2022-04-07 11:10:00,18.41,18.41,18.3,18.34,383695.0,18.41,18.41,18.3,18.34,383695.0
2022-04-07 11:15:00,18.34,18.35,18.3,18.33,315207.0,18.34,18.35,18.3,18.33,315207.0
2022-04-07 11:20:00,18.32,18.41,18.31,18.4,333860.0,18.32,18.41,18.31,18.4,333860.0
2022-04-07 11:25:00,18.39,18.42,18.32,18.35,459604.0,18.39,18.42,18.32,18.35,459604.0
2022-04-07 11:30:00,18.35,18.37,18.29,18.34,304595.0,18.35,18.37,18.29,18.34,304595.0
2022-04-07 11:35:00,18.34,18.42,18.31,18.39,354356.0,18.34,18.42,18.31,18.39,354356.0
2022-04-07 11:40:00,18.38,18.42,18.34,18.35,311244.0,18.38,18.42,18.34,18.35,311244.0
2022-04-07 11:45:00,18.35,18.42,18.34,18.36,261512.0,18.35,18.42,18.34,18.36,261512.0
2022-04-07 11:50:00,18.35,18.35,18.25,18.26,532554.0,18.35,18.35,18.25,18.26,532554.0
2022-04-07 11:55:00,18.25,18.28,18.23,18.23,386388.0,18.25,18.28,18.23,18.23,386388.0
2022-04-07 12:00:00,18.24,18.24,18.15,18.16,1146473.0,18.24,18.24,18.15,18.16,1146473.0
2022-04-07 12:05:00,18.16,18.2,18.12,18.19,508338.0,18.16,18.2,18.12,18.19,508338.0
2022-04-07 12:10:00,18.19,18.24,18.18,18.22,292297.0,18.19,18.24,18.18,18.22,292297.0
2022-04-07 12:15:00,18.23,18.27,18.21,18.24,290769.0,18.23,18.27,18.21,18.24,290769.0
2022-04-07 12:20:00,18.24,18.27,18.17,18.21,250720.0,18.24,18.27,18.17,18.21,250720.0
2022-04-07 12:25:00,18.21,18.24,18.17,18.2,224259.0,18.21,18.24,18.17,18.2,224259.0
2022-04-07 12:30:00,18.2,18.22,18.17,18.18,250677.0,18.2,18.22,18.17,18.18,250677.0
2022-04-07 12:35:00,18.18,18.2,18.13,18.14,269101.0,18.18,18.2,18.13,18.14,269101.0
2022-04-07 12:40:00,18.14,18.17,18.11,18.14,222208.0,18.14,18.17,18.11,18.14,222208.0
2022-04-07 12:45:00,18.14,18.14,18.06,18.07,345373.0,18.14,18.14,18.06,18.07,345373.0
2022-04-07 12:50:00,18.07,18.13,18.06,18.12,316822.0,18.07,18.13,18.06,18.12,316822.0
2022-04-07 12:55:00,18.12,18.17,18.11,18.17,215707.0,18.12,18.17,18.11,18.17,215707.0
2022-04-07 13:00:00,18.16,18.21,18.13,18.18,412978.0,18.16,18.21,18.13,18.18,412978.0
2022-04-07 13:05:00,18.18,18.21,18.16,18.2,274233.0,18.18,18.21,18.16,18.2,274233.0
2022-04-07 13:10:00,18.19,18.27,18.19,18.26,327640.0,18.19,18.27,18.19,18.26,327640.0
2022-04-07 13:15:00,18.26,18.3,18.23,18.29,587199.0,18.26,18.3,18.23,18.29,587199.0
2022-04-07 13:20:00,18.3,18.34,18.24,18.25,1234165.0,18.3,18.34,18.24,18.25,1234165.0
2022-04-07 13:25:00,18.25,18.34,18.23,18.32,376874.0,18.25,18.34,18.23,18.32,376874.0
2022-04-07 13:30:00,18.33,18.41,18.32,18.35,435055.0,18.33,18.41,18.32,18.35,435055.0
2022-04-07 13:35:00,18.35,18.4,18.34,18.35,495520.0,18.35,18.4,18.34,18.35,495520.0
2022-04-07 13:40:00,18.35,18.37,18.31,18.32,219308.0,18.35,18.37,18.31,18.32,219308.0
2022-04-07 13:45:00,18.32,18.4,18.3,18.38,412226.0,18.32,18.4,18.3,18.38,412226.0
2022-04-07 13:50:00,18.39,18.43,18.32,18.38,350984.0,18.39,18.43,18.32,18.38,350984.0
2022-04-07 13:55:00,18.39,18.54,18.37,18.53,513310.0,18.39,18.54,18.37,18.53,513310.0
2022-04-07 14:00:00,18.52,18.59,18.51,18.59,555970.0,18.52,18.59,18.51,18.59,555970.0
2022-04-07 14:05:00,18.58,18.63,18.56,18.61,1094171.0,18.58,18.63,18.56,18.61,1094171.0
2022-04-07 14:10:00,18.6,18.69,18.58,18.68,628614.0,18.6,18.69,18.58,18.68,628614.0
2022-04-07 14:15:00,18.68,18.69,18.63,18.63,864664.0,18.68,18.69,18.63,18.63,864664.0
2022-04-07 14:20:00,18.63,18.68,18.63,18.66,298637.0,18.63,18.68,18.63,18.66,298637.0
2022-04-07 14:25:00,18.66,18.77,18.65,18.71,573817.0,18.66,18.77,18.65,18.71,573817.0
2022-04-07 14:30:00,18.7,18.75,18.68,18.74,248432.0,18.7,18.75,18.68,18.74,248432.0
2022-04-07 14:35:00,18.74,18.75,18.68,18.7,319462.0,18.74,18.75,18.68,18.7,319462.0
2022-04-07 14:40:00,18.7,18.71,18.65,18.7,317189.0,18.7,18.71,18.65,18.7,317189.0
2022-04-07 14:45:00,18.7,18.74,18.67,18.73,254025.0,18.7,18.74,18.67,18.73,254025.0
2022-04-07 14:50:00,18.72,18.79,18.7,18.78,337525.0,18.72,18.79,18.7,18.78,337525.0
2022-04-07 14:55:00,18.78,18.84,18.75,18.82,382625.0,18.78,18.84,18.75,18.82,382625.0
2022-04-07 15:00:00,18.81,18.89,18.78,18.88,359368.0,18.81,18.89,18.78,18.88,359368.0
2022-04-07 15:05:00,18.87,18.92,18.86,18.86,439883.0,18.87,18.92,18.86,18.86,439883.0
2022-04-07 15:10:00,18.86,18.9,18.83,18.89,234912.0,18.86,18.9,18.83,18.89,234912.0
2022-04-07 15:15:00,18.89,18.92,18.82,18.83,366156.0,18.89,18.92,18.82,18.83,366156.0
2022-04-07 15:20:00,18.84,18.84,18.76,18.77,414175.0,18.84,18.84,18.76,18.77,414175.0
2022-04-07 15:25:00,18.77,18.81,18.75,18.77,312398.0,18.77,18.81,18.75,18.77,312398.0
2022-04-07 15:30:00,18.76,18.79,18.73,18.76,488341.0,18.76,18.79,18.73,18.76,488341.0
2022-04-07 15:35:00,18.76,18.84,18.75,18.84,389387.0,18.76,18.84,18.75,18.84,389387.0
2022-04-07 15:40:00,18.83,18.86,18.81,18.82,412972.0,18.83,18.86,18.81,18.82,412972.0
2022-04-07 15:45:00,18.83,18.85,18.76,18.79,597799.0,18.83,18.85,18.76,18.79,597799.0
2022-04-07 15:50:00,18.78,18.79,18.7,18.77,814037.0,18.78,18.79,18.7,18.77,814037.0
2022-04-07 15:55:00,18.77,18.78,18.74,18.74,976421.0,18.77,18.78,18.74,18.74,976421.0
2022-04-08 09:30:00,18.6,18.65,18.18,18.24,2048739.0,18.6,18.65,18.18,18.24,2048739.0
2022-04-08 09:35:00,18.25,18.3,18.04,18.11,1113636.0,18.25,18.3,18.04,18.11,1113636.0
2022-04-08 09:40:00,18.1,18.23,18.05,18.19,775737.0,18.1,18.23,18.05,18.19,775737.0
2022-04-08 09:45:00,18.19,18.25,18.1,18.2,679542.0,18.19,18.25,18.1,18.2,679542.0
2022-04-08 09:50:00,18.2,18.22,18.1,18.11,405710.0,18.2,18.22,18.1,18.11,405710.0
2022-04-08 09:55:00,18.1,18.19,18.09,18.17,396376.0,18.1,18.19,18.09,18.17,396376.0
2022-04-08 10:00:00,18.16,18.27,18.11,18.22,484026.0,18.16,18.27,18.11,18.22,484026.0
2022-04-08 10:05:00,18.22,18.28,18.12,18.26,441901.0,18.22,18.28,18.12,18.26,441901.0
2022-04-08 10:10:00,18.25,18.28,18.16,18.26,500970.0,18.25,18.28,18.16,18.26,500970.0
2022-04-08 10:15:00,18.26,18.4,18.23,18.38,441338.0,18.26,18.4,18.23,18.38,441338.0
2022-04-08 10:20:00,18.39,18.41,18.33,18.38,283534.0,18.39,18.41,18.33,18.38,283534.0
2022-04-08 10:25:00,18.38,18.52,18.38,18.49,465805.0,18.38,18.52,18.38,18.49,465805.0
2022-04-08 10:30:00,18.49,18.54,18.47,18.51,447042.0,18.49,18.54,18.47,18.51,447042.0
2022-04-08 10:35:00,18.51,18.61,18.47,18.6,357605.0,18.51,18.61,18.47,18.6,357605.0
2022-04-08 10:40:00,18.61,18.63,18.51,18.53,379882.0,18.61,18.63,18.51,18.53,379882.0
2022-04-08 10:45:00,18.54,18.58,18.5,18.52,358053.0,18.54,18.58,18.5,18.52,358053.0
2022-04-08 10:50:00,18.52,18.65,18.5,18.62,423516.0,18.52,18.65,18.5,18.62,423516.0
2022-04-08 10:55:00,18.61,18.65,18.58,18.63,315239.0,18.61,18.65,18.58,18.63,315239.0
2022-04-08 11:00:00,18.63,18.7,18.58,18.67,315508.0,18.63,18.7,18.58,18.67,315508.0
2022-04-08 11:05:00,18.66,18.72,18.65,18.68,313299.0,18.66,18.72,18.65,18.68,313299.0
2022-04-08 11:10:00,18.68,18.73,18.64,18.71,325655.0,18.68,18.73,18.64,18.71,325655.0
2022-04-08 11:15:00,18.71,18.73,18.61,18.62,349491.0,18.71,18.73,18.61,18.62,349491.0
2022-04-08 11:20:00,18.62,18.63,18.52,18.56,436898.0,18.62,18.63,18.52,18.56,436898.0
2022-04-08 11:25:00,18.56,18.57,18.53,18.55,124360.0,18.56,18.57,18.53,18.55,124360.0
2022-04-08 11:30:00,18.55,18.6,18.54,18.6,324621.0,18.55,18.6,18.54,18.6,324621.0
2022-04-08 11:35:00,18.59,18.6,18.5,18.53,290417.0,18.59,18.6,18.5,18.53,290417.0
2022-04-08 11:40:00,18.52,18.53,18.49,18.53,192379.0,18.52,18.53,18.49,18.53,192379.0
2022-04-08 11:45:00,18.53,18.6,18.5,18.57,223603.0,18.53,18.6,18.5,18.57,223603.0
2022-04-08 11:50:00,18.57,18.58,18.51,18.52,270654.0,18.57,18.58,18.51,18.52,270654.0
2022-04-08 11:55:00,18.52,18.52,18.47,18.5,237619.0,18.52,18.52,18.47,18.5,237619.0
2022-04-08 12:00:00,18.5,18.55,18.47,18.52,226589.0,18.5,18.55,18.47,18.52,226589.0
2022-04-08 12:05:00,18.52,18.54,18.48,18.53,159365.0,18.52,18.54,18.48,18.53,159365.0
2022-04-08 12:10:00,18.53,18.54,18.46,18.51,237080.0,18.53,18.54,18.46,18.51,237080.0
2022-04-08 12:15:00,18.51,18.52,18.47,18.5,156779.0,18.51,18.52,18.47,18.5,156779.0
2022-04-08 12:20:00,18.5,18.57,18.49,18.57,210513.0,18.5,18.57,18.49,18.57,210513.0
2022-04-08 12:25:00,18.57,18.62,18.56,18.61,410064.0,18.57,18.62,18.56,18.61,410064.0
2022-04-08 12:30:00,18.6,18.63,18.56,18.58,182543.0,18.6,18.63,18.56,18.58,182543.0
2022-04-08 12:35:00,18.58,18.61,18.57,18.6,129781.0,18.58,18.61,18.57,18.6,129781.0
2022-04-08 12:40:00,18.59,18.67,18.59,18.66,198953.0,18.59,18.67,18.59,18.66,198953.0
2022-04-08 12:45:00,18.66,18.67,18.58,18.6,185122.0,18.66,18.67,18.58,18.6,185122.0
2022-04-08 12:50:00,18.6,18.64,18.59,18.62,103559.0,18.6,18.64,18.59,18.62,103559.0
2022-04-08 12:55:00,18.62,18.64,18.6,18.63,95091.0,18.62,18.64,18.6,18.63,95091.0
2022-04-08 13:00:00,18.64,18.64,18.58,18.61,190347.0,18.64,18.64,18.58,18.61,190347.0
2022-04-08 13:05:00,18.61,18.61,18.55,18.57,226576.0,18.61,18.61,18.55,18.57,226576.0
2022-04-08 13:10:00,18.57,18.58,18.51,18.53,130828.0,18.57,18.58,18.51,18.53,130828.0
2022-04-08 13:15:00,18.53,18.53,18.48,18.49,190900.0,18.53,18.53,18.48,18.49,190900.0
2022-04-08 13:20:00,18.48,18.55,18.47,18.54,263545.0,18.48,18.55,18.47,18.54,263545.0
2022-04-08 13:25:00,18.53,18.54,18.5,18.5,212544.0,18.53,18.54,18.5,18.5,212544.0
2022-04-08 13:30:00,18.51,18.51,18.47,18.48,130826.0,18.51,18.51,18.47,18.48,130826.0
2022-04-08 13:35:00,18.48,18.49,18.42,18.45,425799.0,18.48,18.49,18.42,18.45,425799.0
2022-04-08 13:40:00,18.45,18.49,18.44,18.48,137202.0,18.45,18.49,18.44,18.48,137202.0
2022-04-08 13:45:00,18.48,18.49,18.46,18.48,108482.0,18.48,18.49,18.46,18.48,108482.0
2022-04-08 13:50:00,18.48,18.49,18.44,18.47,155791.0,18.48,18.49,18.44,18.47,155791.0
2022-04-08 13:55:00,18.46,18.48,18.43,18.46,220246.0,18.46,18.48,18.43,18.46,220246.0
2022-04-08 14:00:00,18.46,18.5,18.44,18.48,238059.0,18.46,18.5,18.44,18.48,238059.0
2022-04-08 14:05:00,18.47,18.5,18.45,18.5,107977.0,18.47,18.5,18.45,18.5,107977.0
2022-04-08 14:10:00,18.5,18.52,18.47,18.51,138000.0,18.5,18.52,18.47,18.51,138000.0
2022-04-08 14:15:00,18.51,18.51,18.46,18.47,113114.0,18.51,18.51,18.46,18.47,113114.0
2022-04-08 14:20:00,18.48,18.52,18.45,18.46,180806.0,18.48,18.52,18.45,18.46,180806.0
2022-04-08 14:25:00,18.46,18.46,18.42,18.44,183125.0,18.46,18.46,18.42,18.44,183125.0
2022-04-08 14:30:00,18.44,18.45,18.41,18.41,127378.0,18.44,18.45,18.41,18.41,127378.0
2022-04-08 14:35:00,18.41,18.43,18.4,18.4,242031.0,18.41,18.43,18.4,18.4,242031.0
2022-04-08 14:40:00,18.39,18.42,18.38,18.41,175659.0,18.39,18.42,18.38,18.41,175659.0
2022-04-08 14:45:00,18.41,18.44,18.4,18.44,163975.0,18.41,18.44,18.4,18.44,163975.0
2022-04-08 14:50:00,18.43,18.48,18.42,18.48,116432.0,18.43,18.48,18.42,18.48,116432.0
2022-04-08 14:55:00,18.48,18.48,18.43,18.46,311424.0,18.48,18.48,18.43,18.46,311424.0
2022-04-08 15:00:00,18.46,18.47,18.43,18.46,132944.0,18.46,18.47,18.43,18.46,132944.0
2022-04-08 15:05:00,18.46,18.47,18.42,18.44,104083.0,18.46,18.47,18.42,18.44,104083.0
2022-04-08 15:10:00,18.44,18.47,18.41,18.45,250307.0,18.44,18.47,18.41,18.45,250307.0
2022-04-08 15:15:00,18.45,18.5,18.43,18.45,172331.0,18.45,18.5,18.43,18.45,172331.0
2022-04-08 15:20:00,18.45,18.47,18.44,18.45,186917.0,18.45,18.47,18.44,18.45,186917.0
2022-04-08 15:25:00,18.44,18.45,18.43,18.44,227361.0,18.44,18.45,18.43,18.44,227361.0
2022-04-08 15:30:00,18.45,18.46,18.4,18.4,262515.0,18.45,18.46,18.4,18.4,262515.0
2022-04-08 15:35:00,18.4,18.41,18.36,18.38,271560.0,18.4,18.41,18.36,18.38,271560.0
2022-04-08 15:40:00,18.37,18.4,18.37,18.39,207791.0,18.37,18.4,18.37,18.39,207791.0
2022-04-08 15:45:00,18.39,18.41,18.33,18.34,482957.0,18.39,18.41,18.33,18.34,482957.0
2022-04-08 15:50:00,18.34,18.36,18.31,18.32,710234.0,18.34,18.36,18.31,18.32,710234.0
2022-04-08 15:55:00,18.32,18.36,18.32,18.36,1222006.0,18.32,18.36,18.32,18.36,1222006.0
2022-04-11 09:30:00,18.13,18.29,18.01,18.03,1401529.0,18.13,18.29,18.01,18.03,1401529.0
2022-04-11 09:35:00,18.03,18.34,17.98,18.33,923708.0,18.03,18.34,17.98,18.33,923708.0
2022-04-11 09:40:00,18.34,18.69,18.34,18.66,1032085.0,18.34,18.69,18.34,18.66,1032085.0
2022-04-11 09:45:00,18.67,18.83,18.6,18.79,895531.0,18.67,18.83,18.6,18.79,895531.0
2022-04-11 09:50:00,18.79,18.84,18.61,18.8,979351.0,18.79,18.84,18.61,18.8,979351.0
2022-04-11 09:55:00,18.8,18.9,18.74,18.84,564207.0,18.8,18.9,18.74,18.84,564207.0
2022-04-11 10:00:00,18.85,18.96,18.8,18.82,668882.0,18.85,18.96,18.8,18.82,668882.0
2022-04-11 10:05:00,18.82,18.95,18.77,18.92,624700.0,18.82,18.95,18.77,18.92,624700.0
2022-04-11 10:10:00,18.92,19.01,18.89,19.0,607895.0,18.92,19.01,18.89,19.0,607895.0
2022-04-11 10:15:00,18.99,19.02,18.74,18.78,646308.0,18.99,19.02,18.74,18.78,646308.0
2022-04-11 10:20:00,18.78,18.89,18.78,18.85,369579.0,18.78,18.89,18.78,18.85,369579.0
2022-04-11 10:25:00,18.85,18.88,18.71,18.72,514693.0,18.85,18.88,18.71,18.72,514693.0
2022-04-11 10:30:00,18.73,18.87,18.69,18.81,438100.0,18.73,18.87,18.69,18.81,438100.0
2022-04-11 10:35:00,18.81,18.82,18.65,18.66,398180.0,18.81,18.82,18.65,18.66,398180.0
2022-04-11 10:40:00,18.66,18.7,18.63,18.68,409451.0,18.66,18.7,18.63,18.68,409451.0
2022-04-11 10:45:00,18.68,18.75,18.67,18.7,290497.0,18.68,18.75,18.67,18.7,290497.0
2022-04-11 10:50:00,18.69,18.74,18.66,18.7,240548.0,18.69,18.74,18.66,18.7,240548.0
2022-04-11 10:55:00,18.7,18.75,18.66,18.7,229927.0,18.7,18.75,18.66,18.7,229927.0
2022-04-11 11:00:00,18.7,18.73,18.64,18.68,285392.0,18.7,18.73,18.64,18.68,285392.0
2022-04-11 11:05:00,18.68,18.69,18.57,18.62,316573.0,18.68,18.69,18.57,18.62,316573.0
2022-04-11 11:10:00,18.63,18.71,18.6,18.62,303017.0,18.63,18.71,18.6,18.62,303017.0
2022-04-11 11:15:00,18.62,18.65,18.58,18.6,152929.0,18.62,18.65,18.58,18.6,152929.0
2022-04-11 11:20:00,18.6,18.6,18.52,18.55,212407.0,18.6,18.6,18.52,18.55,212407.0
2022-04-11 11:25:00,18.55,18.58,18.49,18.56,290352.0,18.55,18.58,18.49,18.56,290352.0
2022-04-11 11:30:00,18.56,18.64,18.55,18.6,226212.0,18.56,18.64,18.55,18.6,226212.0
2022-04-11 11:35:00,18.6,18.69,18.59,18.64,236294.0,18.6,18.69,18.59,18.64,236294.0
2022-04-11 11:40:00,18.64,18.67,18.61,18.65,114419.0,18.64,18.67,18.61,18.65,114419.0
2022-04-11 11:45:00,18.64,18.68,18.56,18.56,204672.0,18.64,18.68,18.56,18.56,204672.0
2022-04-11 11:50:00,18.57,18.6,18.51,18.58,246720.0,18.57,18.6,18.51,18.58,246720.0
2022-04-11 11:55:00,18.59,18.62,18.56,18.62,139159.0,18.59,18.62,18.56,18.62,139159.0
2022-04-11 12:00:00,18.61,18.63,18.54,18.57,110397.0,18.61,18.63,18.54,18.57,110397.0
2022-04-11 12:05:00,18.56,18.58,18.52,18.55,121332.0,18.56,18.58,18.52,18.55,121332.0
2022-04-11 12:10:00,18.55,18.56,18.49,18.54,213351.0,18.55,18.56,18.49,18.54,213351.0
2022-04-11 12:15:00,18.53,18.57,18.52,18.54,60826.0,18.53,18.57,18.52,18.54,60826.0
2022-04-11 12:20:00,18.54,18.56,18.52,18.53,81051.0,18.54,18.56,18.52,18.53,81051.0
2022-04-11 12:25:00,18.53,18.54,18.47,18.47,145617.0,18.53,18.54,18.47,18.47,145617.0
2022-04-11 12:30:00,18.48,18.51,18.46,18.48,114195.0,18.48,18.51,18.46,18.48,114195.0
2022-04-11 12:35:00,18.49,18.51,18.46,18.49,88958.0,18.49,18.51,18.46,18.49,88958.0
2022-04-11 12:40:00,18.48,18.49,18.43,18.44,119473.0,18.48,18.49,18.43,18.44,119473.0
2022-04-11 12:45:00,18.45,18.49,18.43,18.45,94424.0,18.45,18.49,18.43,18.45,94424.0
2022-04-11 12:50:00,18.46,18.49,18.42,18.43,126599.0,18.46,18.49,18.42,18.43,126599.0
2022-04-11 12:55:00,18.43,18.49,18.4,18.47,191488.0,18.43,18.49,18.4,18.47,191488.0
2022-04-11 13:00:00,18.48,18.55,18.47,18.54,107539.0,18.48,18.55,18.47,18.54,107539.0
2022-04-11 13:05:00,18.54,18.55,18.5,18.51,89171.0,18.54,18.55,18.5,18.51,89171.0
2022-04-11 13:10:00,18.5,18.51,18.47,18.49,107985.0,18.5,18.51,18.47,18.49,107985.0
2022-04-11 13:15:00,18.5,18.5,18.41,18.45,93402.0,18.5,18.5,18.41,18.45,93402.0
2022-04-11 13:20:00,18.45,18.49,18.42,18.46,177128.0,18.45,18.49,18.42,18.46,177128.0
2022-04-11 13:25:00,18.47,18.55,18.47,18.55,128924.0,18.47,18.55,18.47,18.55,128924.0
2022-04-11 13:30:00,18.55,18.6,18.54,18.6,186930.0,18.55,18.6,18.54,18.6,186930.0
2022-04-11 13:35:00,18.6,18.62,18.51,18.53,165124.0,18.6,18.62,18.51,18.53,165124.0
2022-04-11 13:40:00,18.53,18.56,18.51,18.54,129683.0,18.53,18.56,18.51,18.54,129683.0
2022-04-11 13:45:00,18.54,18.56,18.47,18.48,207967.0,18.54,18.56,18.47,18.48,207967.0
2022-04-11 13:50:00,18.47,18.55,18.46,18.54,184489.0,18.47,18.55,18.46,18.54,184489.0
2022-04-11 13:55:00,18.54,18.6,18.51,18.59,120813.0,18.54,18.6,18.51,18.59,120813.0
2022-04-11 14:00:00,18.59,18.61,18.56,18.59,83253.0,18.59,18.61,18.56,18.59,83253.0
2022-04-11 14:05:00,18.59,18.67,18.57,18.64,218761.0,18.59,18.67,18.57,18.64,218761.0
2022-04-11 14:10:00,18.63,18.65,18.56,18.56,136607.0,18.63,18.65,18.56,18.56,136607.0
2022-04-11 14:15:00,18.56,18.57,18.52,18.52,113162.0,18.56,18.57,18.52,18.52,113162.0
2022-04-11 14:20:00,18.52,18.55,18.5,18.53,123057.0,18.52,18.55,18.5,18.53,123057.0
2022-04-11 14:25:00,18.53,18.57,18.52,18.56,79652.0,18.53,18.57,18.52,18.56,79652.0
2022-04-11 14:30:00,18.55,18.62,18.52,18.6,117167.0,18.55,18.62,18.52,18.6,117167.0
2022-04-11 14:35:00,18.6,18.62,18.56,18.61,129527.0,18.6,18.62,18.56,18.61,129527.0
2022-04-11 14:40:00,18.61,18.63,18.58,18.58,77453.0,18.61,18.63,18.58,18.58,77453.0
2022-04-11 14:45:00,18.59,18.67,18.58,18.66,246190.0,18.59,18.67,18.58,18.66,246190.0
2022-04-11 14:50:00,18.66,18.69,18.64,18.66,149282.0,18.66,18.69,18.64,18.66,149282.0
2022-04-11 14:55:00,18.66,18.69,18.63,18.66,225482.0,18.66,18.69,18.63,18.66,225482.0
2022-04-11 15:00:00,18.67,18.68,18.6,18.61,186274.0,18.67,18.68,18.6,18.61,186274.0
2022-04-11 15:05:00,18.61,18.68,18.59,18.68,194063.0,18.61,18.68,18.59,18.68,194063.0
2022-04-11 15:10:00,18.67,18.7,18.66,18.68,132552.0,18.67,18.7,18.66,18.68,132552.0
2022-04-11 15:15:00,18.68,18.72,18.65,18.7,200571.0,18.68,18.72,18.65,18.7,200571.0
2022-04-11 15:20:00,18.7,18.74,18.69,18.73,159702.0,18.7,18.74,18.69,18.73,159702.0
2022-04-11 15:25:00,18.73,18.74,18.69,18.7,201834.0,18.73,18.74,18.69,18.7,201834.0
2022-04-11 15:30:00,18.7,18.71,18.65,18.66,257796.0,18.7,18.71,18.65,18.66,257796.0
2022-04-11 15:35:00,18.66,18.67,18.61,18.63,282240.0,18.66,18.67,18.61,18.63,282240.0
2022-04-11 15:40:00,18.62,18.65,18.6,18.62,212582.0,18.62,18.65,18.6,18.62,212582.0
2022-04-11 15:45:00,18.62,18.62,18.57,18.59,306771.0,18.62,18.62,18.57,18.59,306771.0
2022-04-11 15:50:00,18.59,18.63,18.52,18.54,587386.0,18.59,18.63,18.52,18.54,587386.0
2022-04-11 15:55:00,18.53,18.56,18.51,18.55,1376960.0,18.53,18.56,18.51,18.55,1376960.0
2022-04-12 09:30:00,18.77,18.79,18.5,18.61,1212666.0,18.77,18.79,18.5,18.61,1212666.0
2022-04-12 09:35:00,18.61,18.83,18.51,18.78,810630.0,18.61,18.83,18.51,18.78,810630.0
2022-04-12 09:40:00,18.78,18.89,18.65,18.66,723962.0,18.78,18.89,18.65,18.66,723962.0
2022-04-12 09:45:00,18.66,18.71,18.56,18.63,620128.0,18.66,18.71,18.56,18.63,620128.0
2022-04-12 09:50:00,18.62,18.77,18.61,18.76,399279.0,18.62,18.77,18.61,18.76,399279.0
2022-04-12 09:55:00,18.76,18.84,18.71,18.82,555439.0,18.76,18.84,18.71,18.82,555439.0
2022-04-12 10:00:00,18.83,18.9,18.75,18.88,468732.0,18.83,18.9,18.75,18.88,468732.0
2022-04-12 10:05:00,18.89,18.95,18.85,18.92,407618.0,18.89,18.95,18.85,18.92,407618.0
2022-04-12 10:10:00,18.91,18.94,18.82,18.85,366224.0,18.91,18.94,18.82,18.85,366224.0
2022-04-12 10:15:00,18.85,18.85,18.69,18.71,420613.0,18.85,18.85,18.69,18.71,420613.0
2022-04-12 10:20:00,18.72,18.85,18.72,18.8,246249.0,18.72,18.85,18.72,18.8,246249.0
2022-04-12 10:25:00,18.81,18.84,18.77,18.8,209955.0,18.81,18.84,18.77,18.8,209955.0
2022-04-12 10:30:00,18.8,18.85,18.75,18.82,310455.0,18.8,18.85,18.75,18.82,310455.0
2022-04-12 10:35:00,18.81,18.85,18.7,18.71,283576.0,18.81,18.85,18.7,18.71,283576.0
2022-04-12 10:40:00,18.71,18.76,18.7,18.76,248035.0,18.71,18.76,18.7,18.76,248035.0
2022-04-12 10:45:00,18.76,18.83,18.74,18.74,782347.0,18.76,18.83,18.74,18.74,782347.0
2022-04-12 10:50:00,18.74,18.74,18.64,18.69,359977.0,18.74,18.74,18.64,18.69,359977.0
2022-04-12 10:55:00,18.69,18.79,18.68,18.74,262959.0,18.69,18.79,18.68,18.74,262959.0
2022-04-12 11:00:00,18.75,18.78,18.71,18.78,127943.0,18.75,18.78,18.71,18.78,127943.0
2022-04-12 11:05:00,18.77,18.83,18.74,18.78,220933.0,18.77,18.83,18.74,18.78,220933.0
2022-04-12 11:10:00,18.78,18.82,18.75,18.81,211284.0,18.78,18.82,18.75,18.81,211284.0
2022-04-12 11:15:00,18.81,18.82,18.75,18.76,134089.0,18.81,18.82,18.75,18.76,134089.0
2022-04-12 11:20:00,18.77,18.82,18.75,18.82,179237.0,18.77,18.82,18.75,18.82,179237.0
2022-04-12 11:25:00,18.82,18.92,18.82,18.9,396840.0,18.82,18.92,18.82,18.9,396840.0
2022-04-12 11:30:00,18.9,18.93,18.86,18.87,294148.0,18.9,18.93,18.86,18.87,294148.0
2022-04-12 11:35:00,18.86,18.88,18.83,18.87,266949.0,18.86,18.88,18.83,18.87,266949.0
2022-04-12 11:40:00,18.88,18.89,18.85,18.88,151701.0,18.88,18.89,18.85,18.88,151701.0
2022-04-12 11:45:00,18.89,18.91,18.83,18.86,184968.0,18.89,18.91,18.83,18.86,184968.0
2022-04-12 11:50:00,18.86,18.87,18.82,18.82,97780.0,18.86,18.87,18.82,18.82,97780.0
2022-04-12 11:55:00,18.83,18.84,18.8,18.84,169820.0,18.83,18.84,18.8,18.84,169820.0
2022-04-12 12:00:00,18.84,18.85,18.8,18.82,142893.0,18.84,18.85,18.8,18.82,142893.0
2022-04-12 12:05:00,18.82,18.85,18.77,18.8,179095.0,18.82,18.85,18.77,18.8,179095.0
2022-04-12 12:10:00,18.8,18.81,18.74,18.76,209666.0,18.8,18.81,18.74,18.76,209666.0
2022-04-12 12:15:00,18.76,18.82,18.75,18.77,71520.0,18.76,18.82,18.75,18.77,71520.0
2022-04-12 12:20:00,18.76,18.77,18.71,18.72,81793.0,18.76,18.77,18.71,18.72,81793.0
2022-04-12 12:25:00,18.72,18.74,18.69,18.73,170601.0,18.72,18.74,18.69,18.73,170601.0
2022-04-12 12:30:00,18.73,18.73,18.68,18.69,150070.0,18.73,18.73,18.68,18.69,150070.0
2022-04-12 12:35:00,18.69,18.74,18.68,18.73,69657.0,18.69,18.74,18.68,18.73,69657.0
2022-04-12 12:40:00,18.73,18.75,18.69,18.74,123247.0,18.73,18.75,18.69,18.74,123247.0
2022-04-12 12:45:00,18.74,18.75,18.69,18.72,169774.0,18.74,18.75,18.69,18.72,169774.0
2022-04-12 12:50:00,18.73,18.76,18.7,18.71,97308.0,18.73,18.76,18.7,18.71,97308.0
2022-04-12 12:55:00,18.71,18.74,18.7,18.73,94910.0,18.71,18.74,18.7,18.73,94910.0
2022-04-12 13:00:00,18.72,18.72,18.65,18.66,177929.0,18.72,18.72,18.65,18.66,177929.0
2022-04-12 13:05:00,18.66,18.74,18.65,18.71,129985.0,18.66,18.74,18.65,18.71,129985.0
2022-04-12 13:10:00,18.71,18.82,18.71,18.8,164846.0,18.71,18.82,18.71,18.8,164846.0
2022-04-12 13:15:00,18.79,18.79,18.7,18.74,90715.0,18.79,18.79,18.7,18.74,90715.0
2022-04-12 13:20:00,18.75,18.77,18.71,18.71,135568.0,18.75,18.77,18.71,18.71,135568.0
2022-04-12 13:25:00,18.72,18.73,18.68,18.69,146949.0,18.72,18.73,18.68,18.69,146949.0
2022-04-12 13:30:00,18.7,18.72,18.67,18.7,89669.0,18.7,18.72,18.67,18.7,89669.0
2022-04-12 13:35:00,18.69,18.72,18.66,18.68,95688.0,18.69,18.72,18.66,18.68,95688.0
2022-04-12 13:40:00,18.68,18.69,18.64,18.64,116652.0,18.68,18.69,18.64,18.64,116652.0
2022-04-12 13:45:00,18.65,18.66,18.62,18.64,129733.0,18.65,18.66,18.62,18.64,129733.0
2022-04-12 13:50:00,18.65,18.65,18.58,18.58,253277.0,18.65,18.65,18.58,18.58,253277.0
2022-04-12 13:55:00,18.59,18.59,18.55,18.56,160864.0,18.59,18.59,18.55,18.56,160864.0
2022-04-12 14:00:00,18.56,18.61,18.51,18.59,276107.0,18.56,18.61,18.51,18.59,276107.0
2022-04-12 14:05:00,18.59,18.63,18.56,18.59,361729.0,18.59,18.63,18.56,18.59,361729.0
2022-04-12 14:10:00,18.6,18.6,18.54,18.54,103563.0,18.6,18.6,18.54,18.54,103563.0
2022-04-12 14:15:00,18.55,18.55,18.51,18.52,175099.0,18.55,18.55,18.51,18.52,175099.0
2022-04-12 14:20:00,18.52,18.56,18.5,18.52,125638.0,18.52,18.56,18.5,18.52,125638.0
2022-04-12 14:25:00,18.51,18.52,18.48,18.48,127285.0,18.51,18.52,18.48,18.48,127285.0
2022-04-12 14:30:00,18.49,18.5,18.43,18.5,190837.0,18.49,18.5,18.43,18.5,190837.0
2022-04-12 14:35:00,18.5,18.53,18.47,18.47,121528.0,18.5,18.53,18.47,18.47,121528.0
2022-04-12 14:40:00,18.48,18.5,18.43,18.45,127001.0,18.48,18.5,18.43,18.45,127001.0
2022-04-12 14:45:00,18.46,18.54,18.46,18.52,142063.0,18.46,18.54,18.46,18.52,142063.0
2022-04-12 14:50:00,18.51,18.53,18.46,18.52,106778.0,18.51,18.53,18.46,18.52,106778.0
2022-04-12 14:55:00,18.52,18.54,18.45,18.47,190248.0,18.52,18.54,18.45,18.47,190248.0
2022-04-12 15:00:00,18.46,18.49,18.41,18.43,146551.0,18.46,18.49,18.41,18.43,146551.0
2022-04-12 15:05:00,18.43,18.44,18.39,18.4,171603.0,18.43,18.44,18.39,18.4,171603.0
2022-04-12 15:10:00,18.4,18.44,18.39,18.41,136186.0,18.4,18.44,18.39,18.41,136186.0
2022-04-12 15:15:00,18.41,18.45,18.39,18.44,169024.0,18.41,18.45,18.39,18.44,169024.0
2022-04-12 15:20:00,18.45,18.49,18.44,18.48,140398.0,18.45,18.49,18.44,18.48,140398.0
2022-04-12 15:25:00,18.48,18.48,18.37,18.39,269207.0,18.48,18.48,18.37,18.39,269207.0
2022-04-12 15:30:00,18.39,18.41,18.35,18.38,450263.0,18.39,18.41,18.35,18.38,450263.0
2022-04-12 15:35:00,18.38,18.49,18.37,18.48,323471.0,18.38,18.49,18.37,18.48,323471.0
2022-04-12 15:40:00,18.47,18.54,18.47,18.5,469946.0,18.47,18.54,18.47,18.5,469946.0
2022-04-12 15:45:00,18.5,18.57,18.48,18.54,617392.0,18.5,18.57,18.48,18.54,617392.0
2022-04-12 15:50:00,18.54,18.56,18.5,18.54,397650.0,18.54,18.56,18.5,18.54,397650.0
2022-04-12 15:55:00,18.54,18.55,18.51,18.51,732878.0,18.54,18.55,18.51,18.51,732878.0
2022-04-13 09:30:00,18.8,19.19,18.78,19.18,2138144.0,18.8,19.19,18.78,19.18,2138144.0
2022-04-13 09:35:00,19.19,19.22,19.06,19.14,1078532.0,19.19,19.22,19.06,19.14,1078532.0
2022-04-13 09:40:00,19.14,19.2,19.0,19.05,833704.0,19.14,19.2,19.0,19.05,833704.0
2022-04-13 09:45:00,19.06,19.28,18.98,19.28,1039787.0,19.06,19.28,18.98,19.28,1039787.0
2022-04-13 09:50:00,19.28,19.3,19.14,19.22,742921.0,19.28,19.3,19.14,19.22,742921.0
2022-04-13 09:55:00,19.21,19.34,19.14,19.25,813804.0,19.21,19.34,19.14,19.25,813804.0
2022-04-13 10:00:00,19.25,19.27,19.16,19.24,569522.0,19.25,19.27,19.16,19.24,569522.0
2022-04-13 10:05:00,19.24,19.29,19.21,19.25,575227.0,19.24,19.29,19.21,19.25,575227.0
2022-04-13 10:10:00,19.25,19.44,19.2,19.42,803019.0,19.25,19.44,19.2,19.42,803019.0
2022-04-13 10:15:00,19.42,19.52,19.4,19.44,835185.0,19.42,19.52,19.4,19.44,835185.0
2022-04-13 10:20:00,19.43,19.45,19.32,19.39,427748.0,19.43,19.45,19.32,19.39,427748.0
2022-04-13 10:25:00,19.39,19.43,19.32,19.35,385473.0,19.39,19.43,19.32,19.35,385473.0
2022-04-13 10:30:00,19.36,19.45,19.33,19.39,396167.0,19.36,19.45,19.33,19.39,396167.0
2022-04-13 10:35:00,19.39,19.41,19.34,19.38,303327.0,19.39,19.41,19.34,19.38,303327.0
2022-04-13 10:40:00,19.37,19.44,19.28,19.43,541772.0,19.37,19.44,19.28,19.43,541772.0
2022-04-13 10:45:00,19.43,19.49,19.36,19.38,421755.0,19.43,19.49,19.36,19.38,421755.0
2022-04-13 10:50:00,19.39,19.43,19.38,19.39,250709.0,19.39,19.43,19.38,19.39,250709.0
2022-04-13 10:55:00,19.39,19.45,19.37,19.45,432037.0,19.39,19.45,19.37,19.45,432037.0
2022-04-13 11:00:00,19.45,19.5,19.44,19.48,570902.0,19.45,19.5,19.44,19.48,570902.0
2022-04-13 11:05:00,19.47,19.48,19.4,19.42,283155.0,19.47,19.48,19.4,19.42,283155.0
2022-04-13 11:10:00,19.43,19.49,19.42,19.48,295843.0,19.43,19.49,19.42,19.48,295843.0
2022-04-13 11:15:00,19.49,19.5,19.46,19.5,227250.0,19.49,19.5,19.46,19.5,227250.0
2022-04-13 11:20:00,19.49,19.52,19.48,19.52,384876.0,19.49,19.52,19.48,19.52,384876.0
2022-04-13 11:25:00,19.51,19.57,19.5,19.57,521734.0,19.51,19.57,19.5,19.57,521734.0
2022-04-13 11:30:00,19.57,19.61,19.56,19.58,391168.0,19.57,19.61,19.56,19.58,391168.0
2022-04-13 11:35:00,19.58,19.58,19.43,19.48,666653.0,19.58,19.58,19.43,19.48,666653.0
2022-04-13 11:40:00,19.48,19.51,19.45,19.5,456665.0,19.48,19.51,19.45,19.5,456665.0
2022-04-13 11:45:00,19.5,19.54,19.49,19.52,149127.0,19.5,19.54,19.49,19.52,149127.0
2022-04-13 11:50:00,19.52,19.52,19.41,19.42,517764.0,19.52,19.52,19.41,19.42,517764.0
2022-04-13 11:55:00,19.41,19.44,19.4,19.43,256503.0,19.41,19.44,19.4,19.43,256503.0
2022-04-13 12:00:00,19.43,19.47,19.36,19.46,333294.0,19.43,19.47,19.36,19.46,333294.0
2022-04-13 12:05:00,19.46,19.51,19.46,19.48,277315.0,19.46,19.51,19.46,19.48,277315.0
2022-04-13 12:10:00,19.48,19.48,19.44,19.48,259992.0,19.48,19.48,19.44,19.48,259992.0
2022-04-13 12:15:00,19.47,19.47,19.43,19.44,234391.0,19.47,19.47,19.43,19.44,234391.0
2022-04-13 12:20:00,19.44,19.47,19.42,19.46,188711.0,19.44,19.47,19.42,19.46,188711.0
2022-04-13 12:25:00,19.47,19.5,19.43,19.48,211218.0,19.47,19.5,19.43,19.48,211218.0
2022-04-13 12:30:00,19.49,19.57,19.48,19.55,302986.0,19.49,19.57,19.48,19.55,302986.0
2022-04-13 12:35:00,19.55,19.57,19.5,19.51,317571.0,19.55,19.57,19.5,19.51,317571.0
2022-04-13 12:40:00,19.52,19.57,19.5,19.57,339271.0,19.52,19.57,19.5,19.57,339271.0
2022-04-13 12:45:00,19.56,19.57,19.53,19.57,163279.0,19.56,19.57,19.53,19.57,163279.0
2022-04-13 12:50:00,19.57,19.58,19.53,19.55,145210.0,19.57,19.58,19.53,19.55,145210.0
2022-04-13 12:55:00,19.55,19.57,19.51,19.57,339685.0,19.55,19.57,19.51,19.57,339685.0
2022-04-13 13:00:00,19.56,19.57,19.53,19.54,159015.0,19.56,19.57,19.53,19.54,159015.0
2022-04-13 13:05:00,19.53,19.56,19.51,19.56,138463.0,19.53,19.56,19.51,19.56,138463.0
2022-04-13 13:10:00,19.55,19.59,19.54,19.56,164977.0,19.55,19.59,19.54,19.56,164977.0
2022-04-13 13:15:00,19.56,19.6,19.55,19.59,178018.0,19.56,19.6,19.55,19.59,178018.0
2022-04-13 13:20:00,19.59,19.64,19.58,19.62,239613.0,19.59,19.64,19.58,19.62,239613.0
2022-04-13 13:25:00,19.62,19.62,19.56,19.59,244173.0,19.62,19.62,19.56,19.59,244173.0
2022-04-13 13:30:00,19.59,19.6,19.53,19.55,295653.0,19.59,19.6,19.53,19.55,295653.0
2022-04-13 13:35:00,19.55,19.57,19.49,19.5,133476.0,19.55,19.57,19.49,19.5,133476.0
2022-04-13 13:40:00,19.5,19.51,19.49,19.5,111470.0,19.5,19.51,19.49,19.5,111470.0
2022-04-13 13:45:00,19.51,19.52,19.49,19.51,235589.0,19.51,19.52,19.49,19.51,235589.0
2022-04-13 13:50:00,19.51,19.51,19.45,19.46,196449.0,19.51,19.51,19.45,19.46,196449.0
2022-04-13 13:55:00,19.47,19.49,19.44,19.48,248920.0,19.47,19.49,19.44,19.48,248920.0
2022-04-13 14:00:00,19.49,19.49,19.42,19.46,303791.0,19.49,19.49,19.42,19.46,303791.0
2022-04-13 14:05:00,19.46,19.51,19.45,19.5,182012.0,19.46,19.51,19.45,19.5,182012.0
2022-04-13 14:10:00,19.49,19.5,19.42,19.45,250181.0,19.49,19.5,19.42,19.45,250181.0
2022-04-13 14:15:00,19.45,19.5,19.44,19.5,176749.0,19.45,19.5,19.44,19.5,176749.0
2022-04-13 14:20:00,19.49,19.51,19.44,19.45,238960.0,19.49,19.51,19.44,19.45,238960.0
2022-04-13 14:25:00,19.45,19.48,19.42,19.47,180703.0,19.45,19.48,19.42,19.47,180703.0
2022-04-13 14:30:00,19.48,19.52,19.47,19.52,165754.0,19.48,19.52,19.47,19.52,165754.0
2022-04-13 14:35:00,19.51,19.52,19.46,19.47,169242.0,19.51,19.52,19.46,19.47,169242.0
2022-04-13 14:40:00,19.48,19.48,19.46,19.48,132128.0,19.48,19.48,19.46,19.48,132128.0
2022-04-13 14:45:00,19.48,19.49,19.43,19.43,223779.0,19.48,19.49,19.43,19.43,223779.0
2022-04-13 14:50:00,19.43,19.44,19.41,19.42,166110.0,19.43,19.44,19.41,19.42,166110.0
2022-04-13 14:55:00,19.42,19.42,19.37,19.38,225258.0,19.42,19.42,19.37,19.38,225258.0
2022-04-13 15:00:00,19.38,19.39,19.36,19.36,212878.0,19.38,19.39,19.36,19.36,212878.0
2022-04-13 15:05:00,19.37,19.42,19.36,19.41,376817.0,19.37,19.42,19.36,19.41,376817.0
2022-04-13 15:10:00,19.4,19.41,19.39,19.41,198697.0,19.4,19.41,19.39,19.41,198697.0
2022-04-13 15:15:00,19.4,19.42,19.4,19.4,175103.0,19.4,19.42,19.4,19.4,175103.0
2022-04-13 15:20:00,19.4,19.43,19.39,19.39,310240.0,19.4,19.43,19.39,19.39,310240.0
2022-04-13 15:25:00,19.4,19.41,19.37,19.39,256648.0,19.4,19.41,19.37,19.39,256648.0
2022-04-13 15:30:00,19.39,19.47,19.39,19.46,540997.0,19.39,19.47,19.39,19.46,540997.0
2022-04-13 15:35:00,19.47,19.47,19.42,19.45,445405.0,19.47,19.47,19.42,19.45,445405.0
2022-04-13 15:40:00,19.45,19.45,19.41,19.44,426627.0,19.45,19.45,19.41,19.44,426627.0
2022-04-13 15:45:00,19.45,19.48,19.44,19.48,542365.0,19.45,19.48,19.44,19.48,542365.0
2022-04-13 15:50:00,19.48,19.51,19.46,19.48,764830.0,19.48,19.51,19.46,19.48,764830.0
2022-04-13 15:55:00,19.48,19.52,19.47,19.51,1034524.0,19.48,19.52,19.47,19.51,1034524.0
2022-04-14 09:30:00,19.71,19.88,19.61,19.82,1562054.0,19.71,19.88,19.61,19.82,1562054.0
2022-04-14 09:35:00,19.84,19.88,19.71,19.79,1032471.0,19.84,19.88,19.71,19.79,1032471.0
2022-04-14 09:40:00,19.8,19.86,19.66,19.68,671981.0,19.8,19.86,19.66,19.68,671981.0
2022-04-14 09:45:00,19.68,19.8,19.66,19.8,529460.0,19.68,19.8,19.66,19.8,529460.0
2022-04-14 09:50:00,19.81,20.04,19.79,19.95,1213714.0,19.81,20.04,19.79,19.95,1213714.0
2022-04-14 09:55:00,19.95,19.97,19.85,19.93,463726.0,19.95,19.97,19.85,19.93,463726.0
2022-04-14 10:00:00,19.94,20.09,19.93,20.04,792329.0,19.94,20.09,19.93,20.04,792329.0
2022-04-14 10:05:00,20.04,20.05,19.83,19.89,606296.0,20.04,20.05,19.83,19.89,606296.0
2022-04-14 10:10:00,19.89,19.97,19.85,19.86,363563.0,19.89,19.97,19.85,19.86,363563.0
2022-04-14 10:15:00,19.86,19.86,19.75,19.82,451461.0,19.86,19.86,19.75,19.82,451461.0
2022-04-14 10:20:00,19.82,19.87,19.79,19.86,224032.0,19.82,19.87,19.79,19.86,224032.0
2022-04-14 10:25:00,19.86,19.88,19.82,19.83,167889.0,19.86,19.88,19.82,19.83,167889.0
2022-04-14 10:30:00,19.84,19.88,19.79,19.83,200347.0,19.84,19.88,19.79,19.83,200347.0
2022-04-14 10:35:00,19.82,19.86,19.73,19.77,343012.0,19.82,19.86,19.73,19.77,343012.0
2022-04-14 10:40:00,19.76,19.76,19.67,19.72,367662.0,19.76,19.76,19.67,19.72,367662.0
2022-04-14 10:45:00,19.72,19.73,19.62,19.63,363815.0,19.72,19.73,19.62,19.63,363815.0
2022-04-14 10:50:00,19.64,19.67,19.6,19.63,212907.0,19.64,19.67,19.6,19.63,212907.0
2022-04-14 10:55:00,19.62,19.67,19.61,19.64,180334.0,19.62,19.67,19.61,19.64,180334.0
2022-04-14 11:00:00,19.64,19.75,19.62,19.73,335887.0,19.64,19.75,19.62,19.73,335887.0
2022-04-14 11:05:00,19.72,19.74,19.67,19.72,193434.0,19.72,19.74,19.67,19.72,193434.0
2022-04-14 11:10:00,19.72,19.73,19.65,19.67,156763.0,19.72,19.73,19.65,19.67,156763.0
2022-04-14 11:15:00,19.66,19.69,19.61,19.65,182341.0,19.66,19.69,19.61,19.65,182341.0
2022-04-14 11:20:00,19.66,19.72,19.64,19.71,246270.0,19.66,19.72,19.64,19.71,246270.0
2022-04-14 11:25:00,19.71,19.74,19.68,19.72,132612.0,19.71,19.74,19.68,19.72,132612.0
2022-04-14 11:30:00,19.71,19.73,19.67,19.7,191805.0,19.71,19.73,19.67,19.7,191805.0
2022-04-14 11:35:00,19.7,19.71,19.64,19.65,229138.0,19.7,19.71,19.64,19.65,229138.0
2022-04-14 11:40:00,19.66,19.68,19.63,19.64,172855.0,19.66,19.68,19.63,19.64,172855.0
2022-04-14 11:45:00,19.64,19.65,19.62,19.64,155052.0,19.64,19.65,19.62,19.64,155052.0
2022-04-14 11:50:00,19.64,19.66,19.6,19.64,197468.0,19.64,19.66,19.6,19.64,197468.0
2022-04-14 11:55:00,19.63,19.65,19.59,19.62,170993.0,19.63,19.65,19.59,19.62,170993.0
2022-04-14 12:00:00,19.61,19.67,19.6,19.61,136717.0,19.61,19.67,19.6,19.61,136717.0
2022-04-14 12:05:00,19.61,19.66,19.59,19.63,137425.0,19.61,19.66,19.59,19.63,137425.0
2022-04-14 12:10:00,19.63,19.67,19.62,19.64,94381.0,19.63,19.67,19.62,19.64,94381.0
2022-04-14 12:15:00,19.64,19.64,19.55,19.57,207289.0,19.64,19.64,19.55,19.57,207289.0
2022-04-14 12:20:00,19.58,19.58,19.52,19.54,243705.0,19.58,19.58,19.52,19.54,243705.0
2022-04-14 12:25:00,19.55,19.56,19.53,19.53,119758.0,19.55,19.56,19.53,19.53,119758.0
2022-04-14 12:30:00,19.54,19.56,19.51,19.51,176946.0,19.54,19.56,19.51,19.51,176946.0
2022-04-14 12:35:00,19.52,19.54,19.45,19.51,230590.0,19.52,19.54,19.45,19.51,230590.0
2022-04-14 12:40:00,19.51,19.52,19.49,19.5,131027.0,19.51,19.52,19.49,19.5,131027.0
2022-04-14 12:45:00,19.5,19.52,19.48,19.5,97478.0,19.5,19.52,19.48,19.5,97478.0
2022-04-14 12:50:00,19.5,19.52,19.47,19.51,134040.0,19.5,19.52,19.47,19.51,134040.0
2022-04-14 12:55:00,19.52,19.57,19.49,19.57,119039.0,19.52,19.57,19.49,19.57,119039.0
2022-04-14 13:00:00,19.57,19.58,19.54,19.57,190107.0,19.57,19.58,19.54,19.57,190107.0
2022-04-14 13:05:00,19.57,19.58,19.52,19.55,155421.0,19.57,19.58,19.52,19.55,155421.0
2022-04-14 13:10:00,19.54,19.58,19.53,19.54,163560.0,19.54,19.58,19.53,19.54,163560.0
2022-04-14 13:15:00,19.54,19.56,19.52,19.53,125312.0,19.54,19.56,19.52,19.53,125312.0
2022-04-14 13:20:00,19.54,19.57,19.53,19.55,154535.0,19.54,19.57,19.53,19.55,154535.0
2022-04-14 13:25:00,19.55,19.58,19.53,19.55,77608.0,19.55,19.58,19.53,19.55,77608.0
2022-04-14 13:30:00,19.55,19.57,19.53,19.55,134236.0,19.55,19.57,19.53,19.55,134236.0
2022-04-14 13:35:00,19.56,19.6,19.56,19.57,158686.0,19.56,19.6,19.56,19.57,158686.0
2022-04-14 13:40:00,19.58,19.63,19.57,19.61,166252.0,19.58,19.63,19.57,19.61,166252.0
2022-04-14 13:45:00,19.61,19.65,19.61,19.64,134963.0,19.61,19.65,19.61,19.64,134963.0
2022-04-14 13:50:00,19.64,19.66,19.62,19.64,157018.0,19.64,19.66,19.62,19.64,157018.0
2022-04-14 13:55:00,19.63,19.66,19.62,19.65,119258.0,19.63,19.66,19.62,19.65,119258.0
2022-04-14 14:00:00,19.66,19.69,19.63,19.67,250177.0,19.66,19.69,19.63,19.67,250177.0
2022-04-14 14:05:00,19.67,19.69,19.64,19.69,160737.0,19.67,19.69,19.64,19.69,160737.0
2022-04-14 14:10:00,19.68,19.72,19.68,19.71,209109.0,19.68,19.72,19.68,19.71,209109.0
2022-04-14 14:15:00,19.71,19.72,19.68,19.69,219053.0,19.71,19.72,19.68,19.69,219053.0
2022-04-14 14:20:00,19.68,19.69,19.62,19.64,272045.0,19.68,19.69,19.62,19.64,272045.0
2022-04-14 14:25:00,19.64,19.68,19.62,19.66,210008.0,19.64,19.68,19.62,19.66,210008.0
2022-04-14 14:30:00,19.67,19.68,19.63,19.64,153223.0,19.67,19.68,19.63,19.64,153223.0
2022-04-14 14:35:00,19.64,19.65,19.62,19.64,117236.0,19.64,19.65,19.62,19.64,117236.0
2022-04-14 14:40:00,19.63,19.65,19.63,19.64,114750.0,19.63,19.65,19.63,19.64,114750.0
2022-04-14 14:45:00,19.65,19.68,19.64,19.67,138325.0,19.65,19.68,19.64,19.67,138325.0
2022-04-14 14:50:00,19.67,19.68,19.62,19.63,170856.0,19.67,19.68,19.62,19.63,170856.0
2022-04-14 14:55:00,19.63,19.63,19.58,19.6,264436.0,19.63,19.63,19.58,19.6,264436.0
2022-04-14 15:00:00,19.59,19.6,19.56,19.56,247494.0,19.59,19.6,19.56,19.56,247494.0
2022-04-14 15:05:00,19.56,19.59,19.54,19.55,275852.0,19.56,19.59,19.54,19.55,275852.0
2022-04-14 15:10:00,19.55,19.58,19.52,19.56,245524.0,19.55,19.58,19.52,19.56,245524.0
2022-04-14 15:15:00,19.56,19.61,19.56,19.61,192902.0,19.56,19.61,19.56,19.61,192902.0
2022-04-14 15:20:00,19.6,19.61,19.56,19.57,210287.0,19.6,19.61,19.56,19.57,210287.0
2022-04-14 15:25:00,19.58,19.58,19.54,19.56,192082.0,19.58,19.58,19.54,19.56,192082.0
2022-04-14 15:30:00,19.56,19.57,19.54,19.55,306747.0,19.56,19.57,19.54,19.55,306747.0
2022-04-14 15:35:00,19.55,19.6,19.54,19.58,311600.0,19.55,19.6,19.54,19.58,311600.0
2022-04-14 15:40:00,19.57,19.63,19.57,19.63,288127.0,19.57,19.63,19.57,19.63,288127.0
2022-04-14 15:45:00,19.63,19.63,19.59,19.61,410819.0,19.63,19.63,19.59,19.61,410819.0
2022-04-14 15:50:00,19.6,19.6,19.56,19.6,490532.0,19.6,19.6,19.56,19.6,490532.0
2022-04-14 15:55:00,19.59,19.6,19.55,19.56,1061309.0,19.59,19.6,19.55,19.56,1061309.0
2022-04-18 09:30:00,19.44,19.44,19.13,19.24,1165880.0,19.44,19.44,19.13,19.24,1165880.0
2022-04-18 09:35:00,19.24,19.39,19.22,19.32,459367.0,19.24,19.39,19.22,19.32,459367.0
2022-04-18 09:40:00,19.32,19.38,19.27,19.35,363264.0,19.32,19.38,19.27,19.35,363264.0
2022-04-18 09:45:00,19.36,19.39,19.27,19.37,413786.0,19.36,19.39,19.27,19.37,413786.0
2022-04-18 09:50:00,19.37,19.43,19.32,19.41,269375.0,19.37,19.43,19.32,19.41,269375.0
2022-04-18 09:55:00,19.4,19.4,19.3,19.32,242711.0,19.4,19.4,19.3,19.32,242711.0
2022-04-18 10:00:00,19.31,19.52,19.29,19.52,352500.0,19.31,19.52,19.29,19.52,352500.0
2022-04-18 10:05:00,19.53,19.58,19.48,19.48,218785.0,19.53,19.58,19.48,19.48,218785.0
2022-04-18 10:10:00,19.48,19.53,19.44,19.46,237837.0,19.48,19.53,19.44,19.46,237837.0
2022-04-18 10:15:00,19.46,19.51,19.45,19.5,183544.0,19.46,19.51,19.45,19.5,183544.0
2022-04-18 10:20:00,19.5,19.55,19.47,19.55,152486.0,19.5,19.55,19.47,19.55,152486.0
2022-04-18 10:25:00,19.54,19.59,19.46,19.47,288792.0,19.54,19.59,19.46,19.47,288792.0
2022-04-18 10:30:00,19.47,19.48,19.39,19.41,227767.0,19.47,19.48,19.39,19.41,227767.0
2022-04-18 10:35:00,19.41,19.41,19.3,19.36,251410.0,19.41,19.41,19.3,19.36,251410.0
2022-04-18 10:40:00,19.36,19.42,19.33,19.34,199829.0,19.36,19.42,19.33,19.34,199829.0
2022-04-18 10:45:00,19.33,19.41,19.32,19.41,209552.0,19.33,19.41,19.32,19.41,209552.0
2022-04-18 10:50:00,19.4,19.42,19.33,19.37,198101.0,19.4,19.42,19.33,19.37,198101.0
2022-04-18 10:55:00,19.37,19.38,19.32,19.33,166180.0,19.37,19.38,19.32,19.33,166180.0
2022-04-18 11:00:00,19.33,19.39,19.31,19.38,118635.0,19.33,19.39,19.31,19.38,118635.0
2022-04-18 11:05:00,19.38,19.38,19.3,19.31,208586.0,19.38,19.38,19.3,19.31,208586.0
2022-04-18 11:10:00,19.3,19.36,19.3,19.32,104569.0,19.3,19.36,19.3,19.32,104569.0
2022-04-18 11:15:00,19.32,19.35,19.25,19.27,183057.0,19.32,19.35,19.25,19.27,183057.0
2022-04-18 11:20:00,19.28,19.28,19.24,19.26,108758.0,19.28,19.28,19.24,19.26,108758.0
2022-04-18 11:25:00,19.25,19.26,19.2,19.23,255806.0,19.25,19.26,19.2,19.23,255806.0
2022-04-18 11:30:00,19.22,19.23,19.17,19.18,163080.0,19.22,19.23,19.17,19.18,163080.0
2022-04-18 11:35:00,19.19,19.2,19.12,19.13,212319.0,19.19,19.2,19.12,19.13,212319.0
2022-04-18 11:40:00,19.13,19.15,19.09,19.13,253810.0,19.13,19.15,19.09,19.13,253810.0
2022-04-18 11:45:00,19.12,19.13,19.06,19.07,260794.0,19.12,19.13,19.06,19.07,260794.0
2022-04-18 11:50:00,19.07,19.13,19.06,19.11,177204.0,19.07,19.13,19.06,19.11,177204.0
2022-04-18 11:55:00,19.11,19.14,19.09,19.1,220465.0,19.11,19.14,19.09,19.1,220465.0
2022-04-18 12:00:00,19.11,19.11,19.05,19.09,194958.0,19.11,19.11,19.05,19.09,194958.0
2022-04-18 12:05:00,19.09,19.1,19.06,19.06,137036.0,19.09,19.1,19.06,19.06,137036.0
2022-04-18 12:10:00,19.07,19.09,19.04,19.05,132836.0,19.07,19.09,19.04,19.05,132836.0
2022-04-18 12:15:00,19.04,19.05,19.01,19.01,160286.0,19.04,19.05,19.01,19.01,160286.0
2022-04-18 12:20:00,19.01,19.04,18.99,19.04,394718.0,19.01,19.04,18.99,19.04,394718.0
2022-04-18 12:25:00,19.03,19.04,18.96,18.96,180486.0,19.03,19.04,18.96,18.96,180486.0
2022-04-18 12:30:00,18.97,19.01,18.96,19.0,110851.0,18.97,19.01,18.96,19.0,110851.0
2022-04-18 12:35:00,19.01,19.03,19.0,19.02,117315.0,19.01,19.03,19.0,19.02,117315.0
2022-04-18 12:40:00,19.03,19.08,19.02,19.07,154408.0,19.03,19.08,19.02,19.07,154408.0
2022-04-18 12:45:00,19.07,19.07,19.02,19.04,65282.0,19.07,19.07,19.02,19.04,65282.0
2022-04-18 12:50:00,19.04,19.09,19.04,19.09,95042.0,19.04,19.09,19.04,19.09,95042.0
2022-04-18 12:55:00,19.09,19.1,19.07,19.09,158621.0,19.09,19.1,19.07,19.09,158621.0
2022-04-18 13:00:00,19.09,19.11,19.07,19.07,138492.0,19.09,19.11,19.07,19.07,138492.0
2022-04-18 13:05:00,19.07,19.14,19.07,19.13,101736.0,19.07,19.14,19.07,19.13,101736.0
2022-04-18 13:10:00,19.13,19.15,19.1,19.11,94316.0,19.13,19.15,19.1,19.11,94316.0
2022-04-18 13:15:00,19.1,19.11,19.07,19.09,101095.0,19.1,19.11,19.07,19.09,101095.0
2022-04-18 13:20:00,19.09,19.13,19.08,19.12,101133.0,19.09,19.13,19.08,19.12,101133.0
2022-04-18 13:25:00,19.12,19.15,19.11,19.13,89208.0,19.12,19.15,19.11,19.13,89208.0
2022-04-18 13:30:00,19.13,19.18,19.12,19.18,142717.0,19.13,19.18,19.12,19.18,142717.0
2022-04-18 13:35:00,19.18,19.22,19.15,19.17,228790.0,19.18,19.22,19.15,19.17,228790.0
2022-04-18 13:40:00,19.17,19.19,19.13,19.15,164753.0,19.17,19.19,19.13,19.15,164753.0
2022-04-18 13:45:00,19.15,19.17,19.12,19.16,161398.0,19.15,19.17,19.12,19.16,161398.0
2022-04-18 13:50:00,19.16,19.19,19.13,19.18,129057.0,19.16,19.19,19.13,19.18,129057.0
2022-04-18 13:55:00,19.18,19.21,19.15,19.17,187191.0,19.18,19.21,19.15,19.17,187191.0
2022-04-18 14:00:00,19.18,19.2,19.16,19.17,77397.0,19.18,19.2,19.16,19.17,77397.0
2022-04-18 14:05:00,19.18,19.19,19.13,19.14,145027.0,19.18,19.19,19.13,19.14,145027.0
2022-04-18 14:10:00,19.14,19.19,19.12,19.18,93038.0,19.14,19.19,19.12,19.18,93038.0
2022-04-18 14:15:00,19.18,19.21,19.15,19.16,151701.0,19.18,19.21,19.15,19.16,151701.0
2022-04-18 14:20:00,19.16,19.21,19.13,19.2,124870.0,19.16,19.21,19.13,19.2,124870.0
2022-04-18 14:25:00,19.21,19.23,19.17,19.19,139340.0,19.21,19.23,19.17,19.19,139340.0
2022-04-18 14:30:00,19.19,19.22,19.18,19.21,117369.0,19.19,19.22,19.18,19.21,117369.0
2022-04-18 14:35:00,19.21,19.22,19.18,19.19,145577.0,19.21,19.22,19.18,19.19,145577.0
2022-04-18 14:40:00,19.19,19.21,19.15,19.15,84855.0,19.19,19.21,19.15,19.15,84855.0
2022-04-18 14:45:00,19.15,19.16,19.12,19.15,98934.0,19.15,19.16,19.12,19.15,98934.0
2022-04-18 14:50:00,19.14,19.18,19.14,19.15,106873.0,19.14,19.18,19.14,19.15,106873.0
2022-04-18 14:55:00,19.16,19.16,19.12,19.13,152667.0,19.16,19.16,19.12,19.13,152667.0
2022-04-18 15:00:00,19.12,19.16,19.12,19.14,112271.0,19.12,19.16,19.12,19.14,112271.0
2022-04-18 15:05:00,19.14,19.17,19.11,19.12,103389.0,19.14,19.17,19.11,19.12,103389.0
2022-04-18 15:10:00,19.13,19.15,19.09,19.11,289069.0,19.13,19.15,19.09,19.11,289069.0
2022-04-18 15:15:00,19.11,19.13,19.07,19.08,243164.0,19.11,19.13,19.07,19.08,243164.0
2022-04-18 15:20:00,19.09,19.1,19.06,19.07,168789.0,19.09,19.1,19.06,19.07,168789.0
2022-04-18 15:25:00,19.07,19.08,19.05,19.05,289421.0,19.07,19.08,19.05,19.05,289421.0
2022-04-18 15:30:00,19.05,19.06,19.01,19.02,237961.0,19.05,19.06,19.01,19.02,237961.0
2022-04-18 15:35:00,19.02,19.05,19.01,19.03,312047.0,19.02,19.05,19.01,19.03,312047.0
2022-04-18 15:40:00,19.02,19.06,19.0,19.05,406989.0,19.02,19.06,19.0,19.05,406989.0
2022-04-18 15:45:00,19.05,19.05,19.01,19.02,277548.0,19.05,19.05,19.01,19.02,277548.0
2022-04-18 15:50:00,19.01,19.05,18.98,19.04,355734.0,19.01,19.05,18.98,19.04,355734.0
2022-04-18 15:55:00,19.04,19.05,19.02,19.05,812621.0,19.04,19.05,19.02,19.05,812621.0
2022-04-19 09:30:00,19.11,19.48,19.11,19.42,1235301.0,19.11,19.48,19.11,19.42,1235301.0
2022-04-19 09:35:00,19.41,19.52,19.32,19.4,731543.0,19.41,19.52,19.32,19.4,731543.0
2022-04-19 09:40:00,19.39,19.5,19.39,19.42,424045.0,19.39,19.5,19.39,19.42,424045.0
2022-04-19 09:45:00,19.42,19.44,19.25,19.28,560491.0,19.42,19.44,19.25,19.28,560491.0
2022-04-19 09:50:00,19.28,19.41,19.26,19.35,329660.0,19.28,19.41,19.26,19.35,329660.0
2022-04-19 09:55:00,19.35,19.56,19.32,19.54,685188.0,19.35,19.56,19.32,19.54,685188.0
2022-04-19 10:00:00,19.54,19.67,19.49,19.66,890070.0,19.54,19.67,19.49,19.66,890070.0
2022-04-19 10:05:00,19.66,19.69,19.57,19.62,423124.0,19.66,19.69,19.57,19.62,423124.0
2022-04-19 10:10:00,19.62,19.64,19.54,19.58,356649.0,19.62,19.64,19.54,19.58,356649.0
2022-04-19 10:15:00,19.57,19.64,19.54,19.63,488377.0,19.57,19.64,19.54,19.63,488377.0
2022-04-19 10:20:00,19.63,19.75,19.57,19.72,455430.0,19.63,19.75,19.57,19.72,455430.0
2022-04-19 10:25:00,19.71,19.72,19.65,19.69,348673.0,19.71,19.72,19.65,19.69,348673.0
2022-04-19 10:30:00,19.7,19.8,19.68,19.78,419089.0,19.7,19.8,19.68,19.78,419089.0
2022-04-19 10:35:00,19.78,19.81,19.75,19.76,369024.0,19.78,19.81,19.75,19.76,369024.0
2022-04-19 10:40:00,19.76,19.86,19.75,19.85,310705.0,19.76,19.86,19.75,19.85,310705.0
2022-04-19 10:45:00,19.84,19.89,19.83,19.88,235050.0,19.84,19.89,19.83,19.88,235050.0
2022-04-19 10:50:00,19.88,19.9,19.83,19.84,383889.0,19.88,19.9,19.83,19.84,383889.0
2022-04-19 10:55:00,19.84,19.84,19.76,19.84,307790.0,19.84,19.84,19.76,19.84,307790.0
2022-04-19 11:00:00,19.84,19.85,19.8,19.84,203738.0,19.84,19.85,19.8,19.84,203738.0
2022-04-19 11:05:00,19.84,19.9,19.81,19.83,465971.0,19.84,19.9,19.81,19.83,465971.0
2022-04-19 11:10:00,19.82,19.87,19.78,19.87,349441.0,19.82,19.87,19.78,19.87,349441.0
2022-04-19 11:15:00,19.87,19.91,19.86,19.9,317763.0,19.87,19.91,19.86,19.9,317763.0
2022-04-19 11:20:00,19.9,19.93,19.88,19.92,406690.0,19.9,19.93,19.88,19.92,406690.0
2022-04-19 11:25:00,19.92,19.98,19.9,19.94,420383.0,19.92,19.98,19.9,19.94,420383.0
2022-04-19 11:30:00,19.94,20.0,19.94,19.97,301496.0,19.94,20.0,19.94,19.97,301496.0
2022-04-19 11:35:00,19.98,20.03,19.94,20.02,546334.0,19.98,20.03,19.94,20.02,546334.0
2022-04-19 11:40:00,20.03,20.04,19.98,20.03,383201.0,20.03,20.04,19.98,20.03,383201.0
2022-04-19 11:45:00,20.03,20.08,20.01,20.02,367480.0,20.03,20.08,20.01,20.02,367480.0
2022-04-19 11:50:00,20.02,20.07,20.0,20.0,335025.0,20.02,20.07,20.0,20.0,335025.0
2022-04-19 11:55:00,20.0,20.01,19.96,19.98,224936.0,20.0,20.01,19.96,19.98,224936.0
2022-04-19 12:00:00,19.98,20.01,19.93,19.95,396274.0,19.98,20.01,19.93,19.95,396274.0
2022-04-19 12:05:00,19.95,19.96,19.88,19.9,415515.0,19.95,19.96,19.88,19.9,415515.0
2022-04-19 12:10:00,19.89,19.98,19.89,19.98,311177.0,19.89,19.98,19.89,19.98,311177.0
2022-04-19 12:15:00,19.97,20.0,19.94,20.0,275757.0,19.97,20.0,19.94,20.0,275757.0
2022-04-19 12:20:00,20.0,20.0,19.95,19.98,167914.0,20.0,20.0,19.95,19.98,167914.0
2022-04-19 12:25:00,19.98,20.0,19.96,19.99,169442.0,19.98,20.0,19.96,19.99,169442.0
2022-04-19 12:30:00,19.99,20.02,19.95,19.98,272949.0,19.99,20.02,19.95,19.98,272949.0
2022-04-19 12:35:00,19.99,20.02,19.95,19.95,144561.0,19.99,20.02,19.95,19.95,144561.0
2022-04-19 12:40:00,19.96,19.97,19.92,19.95,152088.0,19.96,19.97,19.92,19.95,152088.0
2022-04-19 12:45:00,19.95,19.98,19.91,19.97,204072.0,19.95,19.98,19.91,19.97,204072.0
2022-04-19 12:50:00,19.97,20.01,19.96,20.0,109844.0,19.97,20.01,19.96,20.0,109844.0
2022-04-19 12:55:00,20.0,20.02,19.99,20.0,175028.0,20.0,20.02,19.99,20.0,175028.0
2022-04-19 13:00:00,20.01,20.05,20.01,20.05,169715.0,20.01,20.05,20.01,20.05,169715.0
2022-04-19 13:05:00,20.04,20.08,20.03,20.04,222843.0,20.04,20.08,20.03,20.04,222843.0
2022-04-19 13:10:00,20.05,20.08,20.03,20.07,134700.0,20.05,20.08,20.03,20.07,134700.0
2022-04-19 13:15:00,20.06,20.08,20.01,20.01,131616.0,20.06,20.08,20.01,20.01,131616.0
2022-04-19 13:20:00,20.01,20.03,19.98,19.98,170978.0,20.01,20.03,19.98,19.98,170978.0
2022-04-19 13:25:00,19.98,19.99,19.93,19.94,254320.0,19.98,19.99,19.93,19.94,254320.0
2022-04-19 13:30:00,19.94,19.96,19.93,19.95,138614.0,19.94,19.96,19.93,19.95,138614.0
2022-04-19 13:35:00,19.95,19.97,19.92,19.96,147431.0,19.95,19.97,19.92,19.96,147431.0
2022-04-19 13:40:00,19.96,19.99,19.95,19.98,135304.0,19.96,19.99,19.95,19.98,135304.0
2022-04-19 13:45:00,19.98,19.99,19.93,19.97,119414.0,19.98,19.99,19.93,19.97,119414.0
2022-04-19 13:50:00,19.98,19.99,19.95,19.96,77166.0,19.98,19.99,19.95,19.96,77166.0
2022-04-19 13:55:00,19.96,19.96,19.92,19.93,218701.0,19.96,19.96,19.92,19.93,218701.0
2022-04-19 14:00:00,19.92,19.95,19.9,19.92,172404.0,19.92,19.95,19.9,19.92,172404.0
2022-04-19 14:05:00,19.92,19.95,19.9,19.92,165071.0,19.92,19.95,19.9,19.92,165071.0
2022-04-19 14:10:00,19.93,19.94,19.86,19.86,230591.0,19.93,19.94,19.86,19.86,230591.0
2022-04-19 14:15:00,19.86,19.86,19.82,19.82,175114.0,19.86,19.86,19.82,19.82,175114.0
2022-04-19 14:20:00,19.82,19.86,19.81,19.84,183772.0,19.82,19.86,19.81,19.84,183772.0
2022-04-19 14:25:00,19.84,19.88,19.82,19.88,213685.0,19.84,19.88,19.82,19.88,213685.0
2022-04-19 14:30:00,19.87,19.9,19.85,19.85,144528.0,19.87,19.9,19.85,19.85,144528.0
2022-04-19 14:35:00,19.86,19.91,19.85,19.89,119073.0,19.86,19.91,19.85,19.89,119073.0
2022-04-19 14:40:00,19.89,19.9,19.87,19.89,128165.0,19.89,19.9,19.87,19.89,128165.0
2022-04-19 14:45:00,19.89,19.91,19.88,19.89,132443.0,19.89,19.91,19.88,19.89,132443.0
2022-04-19 14:50:00,19.89,19.92,19.88,19.88,105813.0,19.89,19.92,19.88,19.88,105813.0
2022-04-19 14:55:00,19.89,19.92,19.88,19.9,60086.0,19.89,19.92,19.88,19.9,60086.0
2022-04-19 15:00:00,19.91,19.94,19.9,19.92,183171.0,19.91,19.94,19.9,19.92,183171.0
2022-04-19 15:05:00,19.91,19.92,19.87,19.92,147672.0,19.91,19.92,19.87,19.92,147672.0
2022-04-19 15:10:00,19.91,19.99,19.91,19.99,425769.0,19.91,19.99,19.91,19.99,425769.0
2022-04-19 15:15:00,19.98,20.0,19.96,19.97,222658.0,19.98,20.0,19.96,19.97,222658.0
2022-04-19 15:20:00,19.96,19.99,19.92,19.93,316582.0,19.96,19.99,19.92,19.93,316582.0
2022-04-19 15:25:00,19.94,19.95,19.91,19.92,187679.0,19.94,19.95,19.91,19.92,187679.0
2022-04-19 15:30:00,19.92,19.97,19.91,19.94,359373.0,19.92,19.97,19.91,19.94,359373.0
2022-04-19 15:35:00,19.93,19.95,19.91,19.93,290398.0,19.93,19.95,19.91,19.93,290398.0
2022-04-19 15:40:00,19.92,19.93,19.86,19.87,413281.0,19.92,19.93,19.86,19.87,413281.0
2022-04-19 15:45:00,19.88,19.88,19.84,19.86,646781.0,19.88,19.88,19.84,19.86,646781.0
2022-04-19 15:50:00,19.87,19.93,19.86,19.86,918895.0,19.87,19.93,19.86,19.86,918895.0
2022-04-19 15:55:00,19.87,19.92,19.84,19.91,1223654.0,19.87,19.92,19.84,19.91,1223654.0
2022-04-20 09:30:00,19.96,20.29,19.95,20.29,1123380.0,19.96,20.29,19.95,20.29,1123380.0
2022-04-20 09:35:00,20.29,20.33,20.11,20.14,859519.0,20.29,20.33,20.11,20.14,859519.0
2022-04-20 09:40:00,20.14,20.18,19.81,19.82,760280.0,20.14,20.18,19.81,19.82,760280.0
2022-04-20 09:45:00,19.81,19.91,19.74,19.89,620252.0,19.81,19.91,19.74,19.89,620252.0
2022-04-20 09:50:00,19.88,19.88,19.77,19.85,361639.0,19.88,19.88,19.77,19.85,361639.0
2022-04-20 09:55:00,19.84,19.9,19.79,19.87,277076.0,19.84,19.9,19.79,19.87,277076.0
2022-04-20 10:00:00,19.87,19.95,19.78,19.95,457036.0,19.87,19.95,19.78,19.95,457036.0
2022-04-20 10:05:00,19.95,19.96,19.84,19.91,365594.0,19.95,19.96,19.84,19.91,365594.0
2022-04-20 10:10:00,19.91,19.92,19.85,19.87,274932.0,19.91,19.92,19.85,19.87,274932.0
2022-04-20 10:15:00,19.87,19.98,19.86,19.94,292363.0,19.87,19.98,19.86,19.94,292363.0
2022-04-20 10:20:00,19.94,20.02,19.89,19.91,335278.0,19.94,20.02,19.89,19.91,335278.0
2022-04-20 10:25:00,19.9,19.92,19.83,19.92,225678.0,19.9,19.92,19.83,19.92,225678.0
2022-04-20 10:30:00,19.92,19.97,19.83,19.96,205149.0,19.92,19.97,19.83,19.96,205149.0
2022-04-20 10:35:00,19.95,19.98,19.91,19.98,304105.0,19.95,19.98,19.91,19.98,304105.0
2022-04-20 10:40:00,19.98,20.02,19.97,19.98,274614.0,19.98,20.02,19.97,19.98,274614.0
2022-04-20 10:45:00,19.98,20.03,19.96,20.0,175421.0,19.98,20.03,19.96,20.0,175421.0
2022-04-20 10:50:00,20.0,20.08,19.98,20.04,214032.0,20.0,20.08,19.98,20.04,214032.0
2022-04-20 10:55:00,20.04,20.04,19.99,20.01,180735.0,20.04,20.04,19.99,20.01,180735.0
2022-04-20 11:00:00,20.01,20.01,19.96,19.96,206844.0,20.01,20.01,19.96,19.96,206844.0
2022-04-20 11:05:00,19.96,20.01,19.95,19.96,119085.0,19.96,20.01,19.95,19.96,119085.0
2022-04-20 11:10:00,19.96,19.97,19.9,19.94,142796.0,19.96,19.97,19.9,19.94,142796.0
2022-04-20 11:15:00,19.94,19.94,19.89,19.89,131802.0,19.94,19.94,19.89,19.89,131802.0
2022-04-20 11:20:00,19.89,19.93,19.87,19.9,129999.0,19.89,19.93,19.87,19.9,129999.0
2022-04-20 11:25:00,19.9,19.95,19.89,19.95,101229.0,19.9,19.95,19.89,19.95,101229.0
2022-04-20 11:30:00,19.94,19.99,19.93,19.97,172132.0,19.94,19.99,19.93,19.97,172132.0
2022-04-20 11:35:00,19.97,20.03,19.97,19.98,160295.0,19.97,20.03,19.97,19.98,160295.0
2022-04-20 11:40:00,19.98,20.01,19.96,20.0,171141.0,19.98,20.01,19.96,20.0,171141.0
2022-04-20 11:45:00,20.0,20.03,19.94,19.95,149089.0,20.0,20.03,19.94,19.95,149089.0
2022-04-20 11:50:00,19.95,19.95,19.89,19.93,167474.0,19.95,19.95,19.89,19.93,167474.0
2022-04-20 11:55:00,19.93,19.99,19.92,19.96,152808.0,19.93,19.99,19.92,19.96,152808.0
2022-04-20 12:00:00,19.96,19.99,19.92,19.96,206379.0,19.96,19.99,19.92,19.96,206379.0
2022-04-20 12:05:00,19.96,19.98,19.9,19.92,199564.0,19.96,19.98,19.9,19.92,199564.0
2022-04-20 12:10:00,19.93,19.93,19.87,19.87,233916.0,19.93,19.93,19.87,19.87,233916.0
2022-04-20 12:15:00,19.88,19.91,19.86,19.88,165192.0,19.88,19.91,19.86,19.88,165192.0
2022-04-20 12:20:00,19.87,19.88,19.81,19.84,252741.0,19.87,19.88,19.81,19.84,252741.0
2022-04-20 12:25:00,19.84,19.87,19.81,19.83,170082.0,19.84,19.87,19.81,19.83,170082.0
2022-04-20 12:30:00,19.83,19.89,19.82,19.88,185927.0,19.83,19.89,19.82,19.88,185927.0
2022-04-20 12:35:00,19.88,19.91,19.86,19.89,195695.0,19.88,19.91,19.86,19.89,195695.0
2022-04-20 12:40:00,19.89,19.9,19.86,19.89,107775.0,19.89,19.9,19.86,19.89,107775.0
2022-04-20 12:45:00,19.88,19.9,19.86,19.89,111140.0,19.88,19.9,19.86,19.89,111140.0
2022-04-20 12:50:00,19.88,19.94,19.87,19.92,100549.0,19.88,19.94,19.87,19.92,100549.0
2022-04-20 12:55:00,19.92,19.93,19.91,19.93,80022.0,19.92,19.93,19.91,19.93,80022.0
2022-04-20 13:00:00,19.93,19.97,19.92,19.96,140133.0,19.93,19.97,19.92,19.96,140133.0
2022-04-20 13:05:00,19.96,19.98,19.93,19.94,105488.0,19.96,19.98,19.93,19.94,105488.0
2022-04-20 13:10:00,19.94,19.96,19.91,19.94,109313.0,19.94,19.96,19.91,19.94,109313.0
2022-04-20 13:15:00,19.95,19.98,19.92,19.94,122640.0,19.95,19.98,19.92,19.94,122640.0
2022-04-20 13:20:00,19.94,19.96,19.91,19.95,90389.0,19.94,19.96,19.91,19.95,90389.0
2022-04-20 13:25:00,19.95,19.95,19.9,19.92,90422.0,19.95,19.95,19.9,19.92,90422.0
2022-04-20 13:30:00,19.92,19.96,19.9,19.92,59862.0,19.92,19.96,19.9,19.92,59862.0
2022-04-20 13:35:00,19.92,19.93,19.89,19.89,101547.0,19.92,19.93,19.89,19.89,101547.0
2022-04-20 13:40:00,19.89,19.94,19.88,19.94,123386.0,19.89,19.94,19.88,19.94,123386.0
2022-04-20 13:45:00,19.93,19.96,19.91,19.91,154101.0,19.93,19.96,19.91,19.91,154101.0
2022-04-20 13:50:00,19.91,19.92,19.88,19.88,81756.0,19.91,19.92,19.88,19.88,81756.0
2022-04-20 13:55:00,19.88,19.9,19.85,19.89,100773.0,19.88,19.9,19.85,19.89,100773.0
2022-04-20 14:00:00,19.89,19.9,19.81,19.84,159240.0,19.89,19.9,19.81,19.84,159240.0
2022-04-20 14:05:00,19.84,19.84,19.8,19.82,164080.0,19.84,19.84,19.8,19.82,164080.0
2022-04-20 14:10:00,19.81,19.82,19.76,19.77,119832.0,19.81,19.82,19.76,19.77,119832.0
2022-04-20 14:15:00,19.76,19.79,19.72,19.73,210797.0,19.76,19.79,19.72,19.73,210797.0
2022-04-20 14:20:00,19.73,19.75,19.72,19.73,154809.0,19.73,19.75,19.72,19.73,154809.0
2022-04-20 14:25:00,19.73,19.77,19.72,19.74,241288.0,19.73,19.77,19.72,19.74,241288.0
2022-04-20 14:30:00,19.75,19.77,19.73,19.74,140961.0,19.75,19.77,19.73,19.74,140961.0
2022-04-20 14:35:00,19.74,19.74,19.7,19.7,158130.0,19.74,19.74,19.7,19.7,158130.0
2022-04-20 14:40:00,19.71,19.73,19.69,19.71,209215.0,19.71,19.73,19.69,19.71,209215.0
2022-04-20 14:45:00,19.71,19.74,19.7,19.73,105074.0,19.71,19.74,19.7,19.73,105074.0
2022-04-20 14:50:00,19.72,19.74,19.68,19.69,127368.0,19.72,19.74,19.68,19.69,127368.0
2022-04-20 14:55:00,19.69,19.7,19.66,19.68,197641.0,19.69,19.7,19.66,19.68,197641.0
2022-04-20 15:00:00,19.68,19.73,19.67,19.71,153073.0,19.68,19.73,19.67,19.71,153073.0
2022-04-20 15:05:00,19.71,19.72,19.67,19.71,100703.0,19.71,19.72,19.67,19.71,100703.0
2022-04-20 15:10:00,19.71,19.76,19.69,19.75,190679.0,19.71,19.76,19.69,19.75,190679.0
2022-04-20 15:15:00,19.76,19.78,19.74,19.77,185177.0,19.76,19.78,19.74,19.77,185177.0
2022-04-20 15:20:00,19.76,19.78,19.74,19.76,222479.0,19.76,19.78,19.74,19.76,222479.0
2022-04-20 15:25:00,19.76,19.79,19.74,19.75,182574.0,19.76,19.79,19.74,19.75,182574.0
2022-04-20 15:30:00,19.75,19.76,19.7,19.71,147501.0,19.75,19.76,19.7,19.71,147501.0
2022-04-20 15:35:00,19.71,19.75,19.68,19.7,451684.0,19.71,19.75,19.68,19.7,451684.0
2022-04-20 15:40:00,19.7,19.75,19.69,19.74,198325.0,19.7,19.75,19.69,19.74,198325.0
2022-04-20 15:45:00,19.75,19.78,19.73,19.77,308489.0,19.75,19.78,19.73,19.77,308489.0
2022-04-20 15:50:00,19.76,19.77,19.67,19.68,448899.0,19.76,19.77,19.67,19.68,448899.0
2022-04-20 15:55:00,19.68,19.69,19.62,19.63,878876.0,19.68,19.69,19.62,19.63,878876.0
2022-04-21 09:30:00,20.48,20.59,20.41,20.55,3252673.0,20.48,20.59,20.41,20.55,3252673.0
2022-04-21 09:35:00,20.55,20.63,20.33,20.37,1170546.0,20.55,20.63,20.33,20.37,1170546.0
2022-04-21 09:40:00,20.38,20.6,20.34,20.49,827943.0,20.38,20.6,20.34,20.49,827943.0
2022-04-21 09:45:00,20.48,20.49,20.25,20.28,852288.0,20.48,20.49,20.25,20.28,852288.0
2022-04-21 09:50:00,20.28,20.39,20.23,20.3,757918.0,20.28,20.39,20.23,20.3,757918.0
2022-04-21 09:55:00,20.31,20.38,20.29,20.32,484923.0,20.31,20.38,20.29,20.32,484923.0
2022-04-21 10:00:00,20.32,20.34,20.21,20.3,554253.0,20.32,20.34,20.21,20.3,554253.0
2022-04-21 10:05:00,20.3,20.36,20.22,20.27,422332.0,20.3,20.36,20.22,20.27,422332.0
2022-04-21 10:10:00,20.27,20.37,20.26,20.35,328827.0,20.27,20.37,20.26,20.35,328827.0
2022-04-21 10:15:00,20.34,20.43,20.33,20.42,478577.0,20.34,20.43,20.33,20.42,478577.0
2022-04-21 10:20:00,20.42,20.47,20.35,20.42,518210.0,20.42,20.47,20.35,20.42,518210.0
2022-04-21 10:25:00,20.41,20.41,20.32,20.36,347404.0,20.41,20.41,20.32,20.36,347404.0
2022-04-21 10:30:00,20.36,20.49,20.35,20.48,414879.0,20.36,20.49,20.35,20.48,414879.0
2022-04-21 10:35:00,20.48,20.5,20.38,20.4,378122.0,20.48,20.5,20.38,20.4,378122.0
2022-04-21 10:40:00,20.41,20.43,20.35,20.37,284853.0,20.41,20.43,20.35,20.37,284853.0
2022-04-21 10:45:00,20.37,20.39,20.21,20.21,563480.0,20.37,20.39,20.21,20.21,563480.0
2022-04-21 10:50:00,20.21,20.24,20.18,20.19,454807.0,20.21,20.24,20.18,20.19,454807.0
2022-04-21 10:55:00,20.19,20.21,20.11,20.18,597720.0,20.19,20.21,20.11,20.18,597720.0
2022-04-21 11:00:00,20.17,20.24,20.12,20.22,358285.0,20.17,20.24,20.12,20.22,358285.0
2022-04-21 11:05:00,20.23,20.23,20.13,20.13,361986.0,20.23,20.23,20.13,20.13,361986.0
2022-04-21 11:10:00,20.14,20.21,20.11,20.21,243148.0,20.14,20.21,20.11,20.21,243148.0
2022-04-21 11:15:00,20.2,20.21,20.13,20.17,193768.0,20.2,20.21,20.13,20.17,193768.0
2022-04-21 11:20:00,20.17,20.21,20.14,20.16,194138.0,20.17,20.21,20.14,20.16,194138.0
2022-04-21 11:25:00,20.17,20.24,20.16,20.17,301559.0,20.17,20.24,20.16,20.17,301559.0
2022-04-21 11:30:00,20.17,20.17,20.06,20.07,419101.0,20.17,20.17,20.06,20.07,419101.0
2022-04-21 11:35:00,20.07,20.13,20.04,20.11,239778.0,20.07,20.13,20.04,20.11,239778.0
2022-04-21 11:40:00,20.12,20.13,20.02,20.04,306945.0,20.12,20.13,20.02,20.04,306945.0
2022-04-21 11:45:00,20.04,20.06,19.99,20.05,425857.0,20.04,20.06,19.99,20.05,425857.0
2022-04-21 11:50:00,20.06,20.1,20.03,20.05,226111.0,20.06,20.1,20.03,20.05,226111.0
2022-04-21 11:55:00,20.04,20.05,19.93,19.94,308961.0,20.04,20.05,19.93,19.94,308961.0
2022-04-21 12:00:00,19.94,19.99,19.9,19.92,246553.0,19.94,19.99,19.9,19.92,246553.0
2022-04-21 12:05:00,19.92,19.98,19.91,19.95,266179.0,19.92,19.98,19.91,19.95,266179.0
2022-04-21 12:10:00,19.95,20.0,19.92,19.95,214974.0,19.95,20.0,19.92,19.95,214974.0
2022-04-21 12:15:00,19.94,19.94,19.86,19.93,324469.0,19.94,19.94,19.86,19.93,324469.0
2022-04-21 12:20:00,19.92,19.94,19.86,19.87,172560.0,19.92,19.94,19.86,19.87,172560.0
2022-04-21 12:25:00,19.88,19.93,19.84,19.84,219889.0,19.88,19.93,19.84,19.84,219889.0
2022-04-21 12:30:00,19.84,19.86,19.8,19.84,263856.0,19.84,19.86,19.8,19.84,263856.0
2022-04-21 12:35:00,19.84,19.88,19.78,19.8,213185.0,19.84,19.88,19.78,19.8,213185.0
2022-04-21 12:40:00,19.8,19.92,19.79,19.91,280350.0,19.8,19.92,19.79,19.91,280350.0
2022-04-21 12:45:00,19.91,19.93,19.88,19.9,257033.0,19.91,19.93,19.88,19.9,257033.0
2022-04-21 12:50:00,19.9,19.91,19.83,19.89,243531.0,19.9,19.91,19.83,19.89,243531.0
2022-04-21 12:55:00,19.88,19.9,19.79,19.8,217231.0,19.88,19.9,19.79,19.8,217231.0
2022-04-21 13:00:00,19.8,19.82,19.75,19.78,154628.0,19.8,19.82,19.75,19.78,154628.0
2022-04-21 13:05:00,19.78,19.8,19.75,19.79,263289.0,19.78,19.8,19.75,19.79,263289.0
2022-04-21 13:10:00,19.79,19.81,19.75,19.77,270330.0,19.79,19.81,19.75,19.77,270330.0
2022-04-21 13:15:00,19.77,19.78,19.68,19.7,224352.0,19.77,19.78,19.68,19.7,224352.0
2022-04-21 13:20:00,19.69,19.88,19.69,19.86,252019.0,19.69,19.88,19.69,19.86,252019.0
2022-04-21 13:25:00,19.85,19.91,19.82,19.88,284925.0,19.85,19.91,19.82,19.88,284925.0
2022-04-21 13:30:00,19.87,19.89,19.82,19.83,241401.0,19.87,19.89,19.82,19.83,241401.0
2022-04-21 13:35:00,19.83,19.84,19.79,19.82,170622.0,19.83,19.84,19.79,19.82,170622.0
2022-04-21 13:40:00,19.81,19.86,19.8,19.84,176466.0,19.81,19.86,19.8,19.84,176466.0
2022-04-21 13:45:00,19.84,19.94,19.8,19.9,332585.0,19.84,19.94,19.8,19.9,332585.0
2022-04-21 13:50:00,19.91,19.93,19.86,19.87,156192.0,19.91,19.93,19.86,19.87,156192.0
2022-04-21 13:55:00,19.88,19.89,19.79,19.8,188769.0,19.88,19.89,19.79,19.8,188769.0
2022-04-21 14:00:00,19.8,19.81,19.65,19.7,368357.0,19.8,19.81,19.65,19.7,368357.0
2022-04-21 14:05:00,19.7,19.74,19.66,19.73,278655.0,19.7,19.74,19.66,19.73,278655.0
2022-04-21 14:10:00,19.72,19.74,19.69,19.7,195161.0,19.72,19.74,19.69,19.7,195161.0
2022-04-21 14:15:00,19.69,19.7,19.63,19.64,199053.0,19.69,19.7,19.63,19.64,199053.0
2022-04-21 14:20:00,19.64,19.71,19.64,19.66,178505.0,19.64,19.71,19.64,19.66,178505.0
2022-04-21 14:25:00,19.66,19.69,19.63,19.65,289115.0,19.66,19.69,19.63,19.65,289115.0
2022-04-21 14:30:00,19.65,19.72,19.61,19.71,270391.0,19.65,19.72,19.61,19.71,270391.0
2022-04-21 14:35:00,19.71,19.78,19.69,19.69,243564.0,19.71,19.78,19.69,19.69,243564.0
2022-04-21 14:40:00,19.69,19.7,19.59,19.6,300575.0,19.69,19.7,19.59,19.6,300575.0
2022-04-21 14:45:00,19.6,19.6,19.55,19.55,295229.0,19.6,19.6,19.55,19.55,295229.0
2022-04-21 14:50:00,19.55,19.58,19.53,19.54,219564.0,19.55,19.58,19.53,19.54,219564.0
2022-04-21 14:55:00,19.54,19.54,19.44,19.45,574350.0,19.54,19.54,19.44,19.45,574350.0
2022-04-21 15:00:00,19.45,19.46,19.39,19.41,337417.0,19.45,19.46,19.39,19.41,337417.0
2022-04-21 15:05:00,19.4,19.47,19.4,19.44,279483.0,19.4,19.47,19.4,19.44,279483.0
2022-04-21 15:10:00,19.43,19.48,19.41,19.46,303609.0,19.43,19.48,19.41,19.46,303609.0
2022-04-21 15:15:00,19.46,19.48,19.43,19.46,345943.0,19.46,19.48,19.43,19.46,345943.0
2022-04-21 15:20:00,19.45,19.5,19.42,19.5,262167.0,19.45,19.5,19.42,19.5,262167.0
2022-04-21 15:25:00,19.49,19.54,19.46,19.54,467579.0,19.49,19.54,19.46,19.54,467579.0
2022-04-21 15:30:00,19.53,19.57,19.49,19.49,387373.0,19.53,19.57,19.49,19.49,387373.0
2022-04-21 15:35:00,19.49,19.5,19.45,19.48,385071.0,19.49,19.5,19.45,19.48,385071.0
2022-04-21 15:40:00,19.48,19.52,19.47,19.51,403147.0,19.48,19.52,19.47,19.51,403147.0
2022-04-21 15:45:00,19.51,19.52,19.45,19.45,544780.0,19.51,19.52,19.45,19.45,544780.0
2022-04-21 15:50:00,19.46,19.54,19.44,19.53,902384.0,19.46,19.54,19.44,19.53,902384.0
2022-04-21 15:55:00,19.53,19.53,19.46,19.5,1286092.0,19.53,19.53,19.46,19.5,1286092.0
2022-04-22 09:30:00,19.47,19.65,19.45,19.61,1039293.0,19.47,19.65,19.45,19.61,1039293.0
2022-04-22 09:35:00,19.62,19.68,19.46,19.49,757016.0,19.62,19.68,19.46,19.49,757016.0
2022-04-22 09:40:00,19.49,19.5,19.36,19.38,525793.0,19.49,19.5,19.36,19.38,525793.0
2022-04-22 09:45:00,19.37,19.46,19.33,19.45,541520.0,19.37,19.46,19.33,19.45,541520.0
2022-04-22 09:50:00,19.45,19.47,19.35,19.46,391212.0,19.45,19.47,19.35,19.46,391212.0
2022-04-22 09:55:00,19.46,19.55,19.41,19.49,301557.0,19.46,19.55,19.41,19.49,301557.0
2022-04-22 10:00:00,19.49,19.65,19.47,19.54,697799.0,19.49,19.65,19.47,19.54,697799.0
2022-04-22 10:05:00,19.54,19.64,19.51,19.59,339625.0,19.54,19.64,19.51,19.59,339625.0
2022-04-22 10:10:00,19.59,19.59,19.47,19.48,357558.0,19.59,19.59,19.47,19.48,357558.0
2022-04-22 10:15:00,19.49,19.54,19.45,19.51,226176.0,19.49,19.54,19.45,19.51,226176.0
2022-04-22 10:20:00,19.51,19.51,19.4,19.42,173565.0,19.51,19.51,19.4,19.42,173565.0
2022-04-22 10:25:00,19.41,19.42,19.33,19.34,281771.0,19.41,19.42,19.33,19.34,281771.0
2022-04-22 10:30:00,19.34,19.36,19.3,19.33,346731.0,19.34,19.36,19.3,19.33,346731.0
2022-04-22 10:35:00,19.33,19.43,19.32,19.39,214620.0,19.33,19.43,19.32,19.39,214620.0
2022-04-22 10:40:00,19.38,19.39,19.26,19.28,381540.0,19.38,19.39,19.26,19.28,381540.0
2022-04-22 10:45:00,19.28,19.36,19.27,19.32,304091.0,19.28,19.36,19.27,19.32,304091.0
2022-04-22 10:50:00,19.32,19.33,19.25,19.25,181492.0,19.32,19.33,19.25,19.25,181492.0
2022-04-22 10:55:00,19.26,19.33,19.25,19.26,207060.0,19.26,19.33,19.25,19.26,207060.0
2022-04-22 11:00:00,19.26,19.3,19.22,19.26,232899.0,19.26,19.3,19.22,19.26,232899.0
2022-04-22 11:05:00,19.26,19.39,19.24,19.39,263748.0,19.26,19.39,19.24,19.39,263748.0
2022-04-22 11:10:00,19.38,19.42,19.35,19.39,326545.0,19.38,19.42,19.35,19.39,326545.0
2022-04-22 11:15:00,19.39,19.42,19.35,19.39,232642.0,19.39,19.42,19.35,19.39,232642.0
2022-04-22 11:20:00,19.39,19.42,19.33,19.34,166162.0,19.39,19.42,19.33,19.34,166162.0
2022-04-22 11:25:00,19.34,19.39,19.31,19.33,220657.0,19.34,19.39,19.31,19.33,220657.0
2022-04-22 11:30:00,19.33,19.37,19.32,19.35,225071.0,19.33,19.37,19.32,19.35,225071.0
2022-04-22 11:35:00,19.34,19.34,19.23,19.25,200018.0,19.34,19.34,19.23,19.25,200018.0
2022-04-22 11:40:00,19.25,19.26,19.15,19.15,342216.0,19.25,19.26,19.15,19.15,342216.0
2022-04-22 11:45:00,19.16,19.18,19.12,19.16,202393.0,19.16,19.18,19.12,19.16,202393.0
2022-04-22 11:50:00,19.16,19.17,19.11,19.12,212023.0,19.16,19.17,19.11,19.12,212023.0
2022-04-22 11:55:00,19.12,19.12,19.07,19.08,200322.0,19.12,19.12,19.07,19.08,200322.0
2022-04-22 12:00:00,19.07,19.1,19.05,19.07,210529.0,19.07,19.1,19.05,19.07,210529.0
2022-04-22 12:05:00,19.07,19.1,19.06,19.08,153590.0,19.07,19.1,19.06,19.08,153590.0
2022-04-22 12:10:00,19.09,19.09,19.01,19.03,275724.0,19.09,19.09,19.01,19.03,275724.0
2022-04-22 12:15:00,19.02,19.03,18.97,19.02,443480.0,19.02,19.03,18.97,19.02,443480.0
2022-04-22 12:20:00,19.02,19.1,19.01,19.09,258644.0,19.02,19.1,19.01,19.09,258644.0
2022-04-22 12:25:00,19.09,19.11,19.06,19.09,335663.0,19.09,19.11,19.06,19.09,335663.0
2022-04-22 12:30:00,19.1,19.16,19.09,19.16,274743.0,19.1,19.16,19.09,19.16,274743.0
2022-04-22 12:35:00,19.15,19.19,19.11,19.12,216558.0,19.15,19.19,19.11,19.12,216558.0
2022-04-22 12:40:00,19.12,19.15,19.1,19.13,184477.0,19.12,19.15,19.1,19.13,184477.0
2022-04-22 12:45:00,19.12,19.14,19.09,19.11,168550.0,19.12,19.14,19.09,19.11,168550.0
2022-04-22 12:50:00,19.11,19.12,19.05,19.06,126934.0,19.11,19.12,19.05,19.06,126934.0
2022-04-22 12:55:00,19.05,19.08,19.02,19.04,167123.0,19.05,19.08,19.02,19.04,167123.0
2022-04-22 13:00:00,19.03,19.04,18.99,19.01,212431.0,19.03,19.04,18.99,19.01,212431.0
2022-04-22 13:05:00,19.01,19.05,19.0,19.03,190252.0,19.01,19.05,19.0,19.03,190252.0
2022-04-22 13:10:00,19.03,19.07,19.01,19.04,171481.0,19.03,19.07,19.01,19.04,171481.0
2022-04-22 13:15:00,19.04,19.06,19.01,19.04,130619.0,19.04,19.06,19.01,19.04,130619.0
2022-04-22 13:20:00,19.03,19.04,18.96,18.97,229808.0,19.03,19.04,18.96,18.97,229808.0
2022-04-22 13:25:00,18.96,19.01,18.93,18.99,244143.0,18.96,19.01,18.93,18.99,244143.0
2022-04-22 13:30:00,18.98,19.01,18.97,18.98,182288.0,18.98,19.01,18.97,18.98,182288.0
2022-04-22 13:35:00,18.98,18.99,18.93,18.94,240542.0,18.98,18.99,18.93,18.94,240542.0
2022-04-22 13:40:00,18.94,18.97,18.92,18.94,242174.0,18.94,18.97,18.92,18.94,242174.0
2022-04-22 13:45:00,18.94,18.96,18.88,18.9,230538.0,18.94,18.96,18.88,18.9,230538.0
2022-04-22 13:50:00,18.9,18.9,18.85,18.86,169186.0,18.9,18.9,18.85,18.86,169186.0
2022-04-22 13:55:00,18.86,18.87,18.82,18.83,184292.0,18.86,18.87,18.82,18.83,184292.0
2022-04-22 14:00:00,18.82,18.85,18.81,18.82,199903.0,18.82,18.85,18.81,18.82,199903.0
2022-04-22 14:05:00,18.83,18.88,18.82,18.85,163501.0,18.83,18.88,18.82,18.85,163501.0
2022-04-22 14:10:00,18.84,18.89,18.83,18.87,238612.0,18.84,18.89,18.83,18.87,238612.0
2022-04-22 14:15:00,18.87,18.98,18.86,18.97,284088.0,18.87,18.98,18.86,18.97,284088.0
2022-04-22 14:20:00,18.97,18.98,18.89,18.9,247487.0,18.97,18.98,18.89,18.9,247487.0
2022-04-22 14:25:00,18.9,18.91,18.86,18.87,193781.0,18.9,18.91,18.86,18.87,193781.0
2022-04-22 14:30:00,18.87,18.91,18.83,18.84,132544.0,18.87,18.91,18.83,18.84,132544.0
2022-04-22 14:35:00,18.84,18.85,18.82,18.83,271449.0,18.84,18.85,18.82,18.83,271449.0
2022-04-22 14:40:00,18.83,18.84,18.8,18.82,284141.0,18.83,18.84,18.8,18.82,284141.0
2022-04-22 14:45:00,18.82,18.82,18.8,18.81,236591.0,18.82,18.82,18.8,18.81,236591.0
2022-04-22 14:50:00,18.81,18.82,18.76,18.78,197593.0,18.81,18.82,18.76,18.78,197593.0
2022-04-22 14:55:00,18.77,18.8,18.75,18.8,168851.0,18.77,18.8,18.75,18.8,168851.0
2022-04-22 15:00:00,18.8,18.81,18.75,18.77,172609.0,18.8,18.81,18.75,18.77,172609.0
2022-04-22 15:05:00,18.77,18.82,18.76,18.8,264173.0,18.77,18.82,18.76,18.8,264173.0
2022-04-22 15:10:00,18.8,18.9,18.77,18.89,262096.0,18.8,18.9,18.77,18.89,262096.0
2022-04-22 15:15:00,18.88,18.93,18.85,18.91,321094.0,18.88,18.93,18.85,18.91,321094.0
2022-04-22 15:20:00,18.91,18.92,18.87,18.89,272434.0,18.91,18.92,18.87,18.89,272434.0
2022-04-22 15:25:00,18.89,18.91,18.86,18.87,282079.0,18.89,18.91,18.86,18.87,282079.0
2022-04-22 15:30:00,18.87,18.98,18.86,18.97,313087.0,18.87,18.98,18.86,18.97,313087.0
2022-04-22 15:35:00,18.96,18.98,18.93,18.95,357818.0,18.96,18.98,18.93,18.95,357818.0
2022-04-22 15:40:00,18.95,18.98,18.92,18.94,402947.0,18.95,18.98,18.92,18.94,402947.0
2022-04-22 15:45:00,18.94,18.94,18.88,18.89,448848.0,18.94,18.94,18.88,18.89,448848.0
2022-04-22 15:50:00,18.88,18.89,18.82,18.85,762954.0,18.88,18.89,18.82,18.85,762954.0
2022-04-22 15:55:00,18.86,18.86,18.82,18.84,1049977.0,18.86,18.86,18.82,18.84,1049977.0
2022-04-25 09:30:00,18.73,18.79,18.54,18.63,1364606.0,18.73,18.79,18.54,18.63,1364606.0
2022-04-25 09:35:00,18.64,18.78,18.58,18.78,831995.0,18.64,18.78,18.58,18.78,831995.0
2022-04-25 09:40:00,18.77,18.89,18.62,18.64,879510.0,18.77,18.89,18.62,18.64,879510.0
2022-04-25 09:45:00,18.64,18.65,18.4,18.5,717710.0,18.64,18.65,18.4,18.5,717710.0
2022-04-25 09:50:00,18.5,18.52,18.39,18.41,540135.0,18.5,18.52,18.39,18.41,540135.0
2022-04-25 09:55:00,18.41,18.45,18.36,18.36,410139.0,18.41,18.45,18.36,18.36,410139.0
2022-04-25 10:00:00,18.36,18.47,18.34,18.44,431017.0,18.36,18.47,18.34,18.44,431017.0
2022-04-25 10:05:00,18.43,18.57,18.41,18.52,487667.0,18.43,18.57,18.41,18.52,487667.0
2022-04-25 10:10:00,18.52,18.53,18.46,18.52,326889.0,18.52,18.53,18.46,18.52,326889.0
2022-04-25 10:15:00,18.52,18.57,18.46,18.52,330116.0,18.52,18.57,18.46,18.52,330116.0
2022-04-25 10:20:00,18.53,18.65,18.45,18.64,307212.0,18.53,18.65,18.45,18.64,307212.0
2022-04-25 10:25:00,18.64,18.69,18.63,18.69,242144.0,18.64,18.69,18.63,18.69,242144.0
2022-04-25 10:30:00,18.69,18.8,18.68,18.78,241799.0,18.69,18.8,18.68,18.78,241799.0
2022-04-25 10:35:00,18.78,18.79,18.68,18.7,355823.0,18.78,18.79,18.68,18.7,355823.0
2022-04-25 10:40:00,18.7,18.7,18.6,18.66,314394.0,18.7,18.7,18.6,18.66,314394.0
2022-04-25 10:45:00,18.65,18.67,18.57,18.65,329928.0,18.65,18.67,18.57,18.65,329928.0
2022-04-25 10:50:00,18.65,18.66,18.49,18.53,225402.0,18.65,18.66,18.49,18.53,225402.0
2022-04-25 10:55:00,18.52,18.54,18.44,18.46,209455.0,18.52,18.54,18.44,18.46,209455.0
2022-04-25 11:00:00,18.45,18.5,18.43,18.48,281908.0,18.45,18.5,18.43,18.48,281908.0
2022-04-25 11:05:00,18.47,18.51,18.44,18.48,183172.0,18.47,18.51,18.44,18.48,183172.0
2022-04-25 11:10:00,18.49,18.55,18.45,18.46,211997.0,18.49,18.55,18.45,18.46,211997.0
2022-04-25 11:15:00,18.45,18.53,18.42,18.5,217941.0,18.45,18.53,18.42,18.5,217941.0
2022-04-25 11:20:00,18.5,18.6,18.5,18.59,245714.0,18.5,18.6,18.5,18.59,245714.0
2022-04-25 11:25:00,18.59,18.68,18.58,18.64,244202.0,18.59,18.68,18.58,18.64,244202.0
2022-04-25 11:30:00,18.65,18.66,18.55,18.58,201298.0,18.65,18.66,18.55,18.58,201298.0
2022-04-25 11:35:00,18.58,18.68,18.58,18.63,267597.0,18.58,18.68,18.58,18.63,267597.0
2022-04-25 11:40:00,18.63,18.65,18.6,18.6,130465.0,18.63,18.65,18.6,18.6,130465.0
2022-04-25 11:45:00,18.6,18.6,18.54,18.55,151903.0,18.6,18.6,18.54,18.55,151903.0
2022-04-25 11:50:00,18.55,18.58,18.53,18.55,136340.0,18.55,18.58,18.53,18.55,136340.0
2022-04-25 11:55:00,18.55,18.6,18.53,18.6,120199.0,18.55,18.6,18.53,18.6,120199.0
2022-04-25 12:00:00,18.59,18.6,18.51,18.53,191484.0,18.59,18.6,18.51,18.53,191484.0
2022-04-25 12:05:00,18.54,18.69,18.53,18.67,252392.0,18.54,18.69,18.53,18.67,252392.0
2022-04-25 12:10:00,18.67,18.71,18.66,18.68,243554.0,18.67,18.71,18.66,18.68,243554.0
2022-04-25 12:15:00,18.68,18.74,18.67,18.69,171185.0,18.68,18.74,18.67,18.69,171185.0
2022-04-25 12:20:00,18.7,18.76,18.68,18.75,133627.0,18.7,18.76,18.68,18.75,133627.0
2022-04-25 12:25:00,18.76,18.78,18.69,18.71,145750.0,18.76,18.78,18.69,18.71,145750.0
2022-04-25 12:30:00,18.7,18.73,18.66,18.69,137449.0,18.7,18.73,18.66,18.69,137449.0
2022-04-25 12:35:00,18.68,18.74,18.67,18.71,157072.0,18.68,18.74,18.67,18.71,157072.0
2022-04-25 12:40:00,18.7,18.74,18.69,18.69,119678.0,18.7,18.74,18.69,18.69,119678.0
2022-04-25 12:45:00,18.7,18.79,18.7,18.77,131165.0,18.7,18.79,18.7,18.77,131165.0
2022-04-25 12:50:00,18.78,18.79,18.72,18.73,176900.0,18.78,18.79,18.72,18.73,176900.0
2022-04-25 12:55:00,18.72,18.74,18.66,18.67,343012.0,18.72,18.74,18.66,18.67,343012.0
2022-04-25 13:00:00,18.66,18.69,18.58,18.62,209136.0,18.66,18.69,18.58,18.62,209136.0
2022-04-25 13:05:00,18.62,18.71,18.6,18.69,384723.0,18.62,18.71,18.6,18.69,384723.0
2022-04-25 13:10:00,18.7,18.74,18.69,18.73,270210.0,18.7,18.74,18.69,18.73,270210.0
2022-04-25 13:15:00,18.73,18.76,18.69,18.72,341165.0,18.73,18.76,18.69,18.72,341165.0
2022-04-25 13:20:00,18.72,18.74,18.7,18.71,81158.0,18.72,18.74,18.7,18.71,81158.0
2022-04-25 13:25:00,18.72,18.74,18.65,18.7,220182.0,18.72,18.74,18.65,18.7,220182.0
2022-04-25 13:30:00,18.71,18.74,18.66,18.68,168892.0,18.71,18.74,18.66,18.68,168892.0
2022-04-25 13:35:00,18.69,18.69,18.63,18.67,189704.0,18.69,18.69,18.63,18.67,189704.0
2022-04-25 13:40:00,18.68,18.74,18.67,18.73,148455.0,18.68,18.74,18.67,18.73,148455.0
2022-04-25 13:45:00,18.73,18.77,18.72,18.76,115065.0,18.73,18.77,18.72,18.76,115065.0
2022-04-25 13:50:00,18.76,18.77,18.71,18.73,84060.0,18.76,18.77,18.71,18.73,84060.0
2022-04-25 13:55:00,18.73,18.73,18.65,18.67,185957.0,18.73,18.73,18.65,18.67,185957.0
2022-04-25 14:00:00,18.67,18.68,18.6,18.62,120056.0,18.67,18.68,18.6,18.62,120056.0
2022-04-25 14:05:00,18.62,18.74,18.61,18.73,214436.0,18.62,18.74,18.61,18.73,214436.0
2022-04-25 14:10:00,18.73,18.76,18.67,18.72,177928.0,18.73,18.76,18.67,18.72,177928.0
2022-04-25 14:15:00,18.71,18.77,18.71,18.76,176699.0,18.71,18.77,18.71,18.76,176699.0
2022-04-25 14:20:00,18.76,18.8,18.73,18.79,296206.0,18.76,18.8,18.73,18.79,296206.0
2022-04-25 14:25:00,18.79,18.81,18.75,18.79,174342.0,18.79,18.81,18.75,18.79,174342.0
2022-04-25 14:30:00,18.79,18.8,18.77,18.79,142989.0,18.79,18.8,18.77,18.79,142989.0
2022-04-25 14:35:00,18.79,18.79,18.74,18.74,322316.0,18.79,18.79,18.74,18.74,322316.0
2022-04-25 14:40:00,18.74,18.76,18.72,18.73,150714.0,18.74,18.76,18.72,18.73,150714.0
2022-04-25 14:45:00,18.72,18.84,18.71,18.82,708048.0,18.72,18.84,18.71,18.82,708048.0
2022-04-25 14:50:00,18.83,18.88,18.79,18.88,359917.0,18.83,18.88,18.79,18.88,359917.0
2022-04-25 14:55:00,18.88,18.88,18.72,18.73,327157.0,18.88,18.88,18.72,18.73,327157.0
2022-04-25 15:00:00,18.72,18.74,18.63,18.67,313314.0,18.72,18.74,18.63,18.67,313314.0
2022-04-25 15:05:00,18.67,18.68,18.62,18.66,210567.0,18.67,18.68,18.62,18.66,210567.0
2022-04-25 15:10:00,18.66,18.69,18.64,18.68,236769.0,18.66,18.69,18.64,18.68,236769.0
2022-04-25 15:15:00,18.68,18.76,18.68,18.75,193590.0,18.68,18.76,18.68,18.75,193590.0
2022-04-25 15:20:00,18.75,18.79,18.75,18.78,196483.0,18.75,18.79,18.75,18.78,196483.0
2022-04-25 15:25:00,18.78,18.8,18.72,18.79,358066.0,18.78,18.8,18.72,18.79,358066.0
2022-04-25 15:30:00,18.79,18.8,18.75,18.8,305921.0,18.79,18.8,18.75,18.8,305921.0
2022-04-25 15:35:00,18.79,18.86,18.79,18.85,262561.0,18.79,18.86,18.79,18.85,262561.0
2022-04-25 15:40:00,18.85,18.86,18.77,18.83,564364.0,18.85,18.86,18.77,18.83,564364.0
2022-04-25 15:45:00,18.84,18.86,18.76,18.77,583867.0,18.84,18.86,18.76,18.77,583867.0
2022-04-25 15:50:00,18.76,18.87,18.75,18.87,753111.0,18.76,18.87,18.75,18.87,753111.0
2022-04-25 15:55:00,18.86,18.89,18.83,18.88,996312.0,18.86,18.89,18.83,18.88,996312.0
2022-04-26 09:30:00,18.84,18.88,18.7,18.79,1102300.0,18.84,18.88,18.7,18.79,1102300.0
2022-04-26 09:35:00,18.78,18.81,18.57,18.6,648489.0,18.78,18.81,18.57,18.6,648489.0
2022-04-26 09:40:00,18.59,18.66,18.54,18.56,535328.0,18.59,18.66,18.54,18.56,535328.0
2022-04-26 09:45:00,18.56,18.64,18.53,18.55,427110.0,18.56,18.64,18.53,18.55,427110.0
2022-04-26 09:50:00,18.55,18.55,18.45,18.48,431350.0,18.55,18.55,18.45,18.48,431350.0
2022-04-26 09:55:00,18.48,18.52,18.44,18.47,314614.0,18.48,18.52,18.44,18.47,314614.0
2022-04-26 10:00:00,18.46,18.51,18.4,18.47,434152.0,18.46,18.51,18.4,18.47,434152.0
2022-04-26 10:05:00,18.48,18.52,18.44,18.48,367211.0,18.48,18.52,18.44,18.48,367211.0
2022-04-26 10:10:00,18.47,18.47,18.36,18.38,493569.0,18.47,18.47,18.36,18.38,493569.0
2022-04-26 10:15:00,18.38,18.38,18.31,18.35,459286.0,18.38,18.38,18.31,18.35,459286.0
2022-04-26 10:20:00,18.35,18.39,18.31,18.35,372669.0,18.35,18.39,18.31,18.35,372669.0
2022-04-26 10:25:00,18.36,18.38,18.3,18.38,254645.0,18.36,18.38,18.3,18.38,254645.0
2022-04-26 10:30:00,18.38,18.38,18.23,18.23,990563.0,18.38,18.38,18.23,18.23,990563.0
2022-04-26 10:35:00,18.23,18.25,18.15,18.16,414899.0,18.23,18.25,18.15,18.16,414899.0
2022-04-26 10:40:00,18.16,18.19,18.12,18.14,366974.0,18.16,18.19,18.12,18.14,366974.0
2022-04-26 10:45:00,18.14,18.21,18.12,18.19,402736.0,18.14,18.21,18.12,18.19,402736.0
2022-04-26 10:50:00,18.19,18.19,18.13,18.14,561960.0,18.19,18.19,18.13,18.14,561960.0
2022-04-26 10:55:00,18.14,18.16,18.09,18.12,334571.0,18.14,18.16,18.09,18.12,334571.0
2022-04-26 11:00:00,18.11,18.12,18.01,18.03,364519.0,18.11,18.12,18.01,18.03,364519.0
2022-04-26 11:05:00,18.03,18.04,17.97,18.02,657020.0,18.03,18.04,17.97,18.02,657020.0
2022-04-26 11:10:00,18.01,18.06,18.0,18.05,441054.0,18.01,18.06,18.0,18.05,441054.0
2022-04-26 11:15:00,18.04,18.05,17.91,17.91,396774.0,18.04,18.05,17.91,17.91,396774.0
2022-04-26 11:20:00,17.91,18.01,17.91,17.99,383926.0,17.91,18.01,17.91,17.99,383926.0
2022-04-26 11:25:00,17.99,18.03,17.97,17.98,294456.0,17.99,18.03,17.97,17.98,294456.0
2022-04-26 11:30:00,17.98,18.07,17.96,18.0,362293.0,17.98,18.07,17.96,18.0,362293.0
2022-04-26 11:35:00,17.99,18.0,17.91,17.98,369376.0,17.99,18.0,17.91,17.98,369376.0
2022-04-26 11:40:00,17.97,17.98,17.91,17.95,338016.0,17.97,17.98,17.91,17.95,338016.0
2022-04-26 11:45:00,17.95,17.96,17.91,17.93,241189.0,17.95,17.96,17.91,17.93,241189.0
2022-04-26 11:50:00,17.92,17.94,17.88,17.89,394493.0,17.92,17.94,17.88,17.89,394493.0
2022-04-26 11:55:00,17.89,17.9,17.77,17.78,576248.0,17.89,17.9,17.77,17.78,576248.0
2022-04-26 12:00:00,17.78,17.8,17.75,17.78,460921.0,17.78,17.8,17.75,17.78,460921.0
2022-04-26 12:05:00,17.77,17.8,17.75,17.8,343134.0,17.77,17.8,17.75,17.8,343134.0
2022-04-26 12:10:00,17.8,17.82,17.78,17.8,352812.0,17.8,17.82,17.78,17.8,352812.0
2022-04-26 12:15:00,17.81,17.86,17.78,17.79,501170.0,17.81,17.86,17.78,17.79,501170.0
2022-04-26 12:20:00,17.8,17.85,17.79,17.84,350713.0,17.8,17.85,17.79,17.84,350713.0
2022-04-26 12:25:00,17.84,17.9,17.81,17.89,483461.0,17.84,17.9,17.81,17.89,483461.0
2022-04-26 12:30:00,17.89,17.9,17.82,17.87,344951.0,17.89,17.9,17.82,17.87,344951.0
2022-04-26 12:35:00,17.86,17.9,17.85,17.87,286823.0,17.86,17.9,17.85,17.87,286823.0
2022-04-26 12:40:00,17.88,17.95,17.85,17.93,573283.0,17.88,17.95,17.85,17.93,573283.0
2022-04-26 12:45:00,17.92,17.94,17.89,17.91,432242.0,17.92,17.94,17.89,17.91,432242.0
2022-04-26 12:50:00,17.9,17.96,17.9,17.91,405923.0,17.9,17.96,17.9,17.91,405923.0
2022-04-26 12:55:00,17.91,18.03,17.9,17.98,423471.0,17.91,18.03,17.9,17.98,423471.0
2022-04-26 13:00:00,17.98,17.99,17.84,17.87,463253.0,17.98,17.99,17.84,17.87,463253.0
2022-04-26 13:05:00,17.87,17.91,17.86,17.89,257857.0,17.87,17.91,17.86,17.89,257857.0
2022-04-26 13:10:00,17.88,17.9,17.8,17.81,292170.0,17.88,17.9,17.8,17.81,292170.0
2022-04-26 13:15:00,17.8,17.83,17.76,17.78,390405.0,17.8,17.83,17.76,17.78,390405.0
2022-04-26 13:20:00,17.78,17.8,17.72,17.74,374261.0,17.78,17.8,17.72,17.74,374261.0
2022-04-26 13:25:00,17.73,17.75,17.69,17.69,395383.0,17.73,17.75,17.69,17.69,395383.0
2022-04-26 13:30:00,17.69,17.73,17.66,17.7,429411.0,17.69,17.73,17.66,17.7,429411.0
2022-04-26 13:35:00,17.7,17.71,17.65,17.67,385693.0,17.7,17.71,17.65,17.67,385693.0
2022-04-26 13:40:00,17.67,17.72,17.62,17.69,451748.0,17.67,17.72,17.62,17.69,451748.0
2022-04-26 13:45:00,17.7,17.72,17.62,17.64,291177.0,17.7,17.72,17.62,17.64,291177.0
2022-04-26 13:50:00,17.64,17.64,17.6,17.61,322541.0,17.64,17.64,17.6,17.61,322541.0
2022-04-26 13:55:00,17.61,17.65,17.6,17.64,321616.0,17.61,17.65,17.6,17.64,321616.0
2022-04-26 14:00:00,17.65,17.67,17.61,17.65,277362.0,17.65,17.67,17.61,17.65,277362.0
2022-04-26 14:05:00,17.64,17.68,17.62,17.63,329856.0,17.64,17.68,17.62,17.63,329856.0
2022-04-26 14:10:00,17.62,17.66,17.61,17.64,244744.0,17.62,17.66,17.61,17.64,244744.0
2022-04-26 14:15:00,17.64,17.67,17.6,17.61,599379.0,17.64,17.67,17.6,17.61,599379.0
2022-04-26 14:20:00,17.61,17.71,17.6,17.7,435161.0,17.61,17.71,17.6,17.7,435161.0
2022-04-26 14:25:00,17.7,17.72,17.66,17.7,328268.0,17.7,17.72,17.66,17.7,328268.0
2022-04-26 14:30:00,17.7,17.73,17.66,17.7,391908.0,17.7,17.73,17.66,17.7,391908.0
2022-04-26 14:35:00,17.71,17.75,17.68,17.69,368198.0,17.71,17.75,17.68,17.69,368198.0
2022-04-26 14:40:00,17.69,17.69,17.58,17.58,392871.0,17.69,17.69,17.58,17.58,392871.0
2022-04-26 14:45:00,17.58,17.6,17.54,17.55,432692.0,17.58,17.6,17.54,17.55,432692.0
2022-04-26 14:50:00,17.55,17.62,17.54,17.61,253296.0,17.55,17.62,17.54,17.61,253296.0
2022-04-26 14:55:00,17.61,17.66,17.6,17.63,298181.0,17.61,17.66,17.6,17.63,298181.0
2022-04-26 15:00:00,17.63,17.64,17.57,17.59,395711.0,17.63,17.64,17.57,17.59,395711.0
2022-04-26 15:05:00,17.6,17.61,17.53,17.55,412784.0,17.6,17.61,17.53,17.55,412784.0
2022-04-26 15:10:00,17.56,17.6,17.52,17.53,388019.0,17.56,17.6,17.52,17.53,388019.0
2022-04-26 15:15:00,17.53,17.53,17.47,17.48,543847.0,17.53,17.53,17.47,17.48,543847.0
2022-04-26 15:20:00,17.48,17.56,17.48,17.54,526625.0,17.48,17.56,17.48,17.54,526625.0
2022-04-26 15:25:00,17.54,17.56,17.49,17.5,396575.0,17.54,17.56,17.49,17.5,396575.0
2022-04-26 15:30:00,17.5,17.5,17.44,17.48,623927.0,17.5,17.5,17.44,17.48,623927.0
2022-04-26 15:35:00,17.48,17.53,17.46,17.53,575855.0,17.48,17.53,17.46,17.53,575855.0
2022-04-26 15:40:00,17.52,17.54,17.47,17.52,649185.0,17.52,17.54,17.47,17.52,649185.0
2022-04-26 15:45:00,17.52,17.53,17.45,17.48,773456.0,17.52,17.53,17.45,17.48,773456.0
2022-04-26 15:50:00,17.48,17.51,17.43,17.46,1448286.0,17.48,17.51,17.43,17.46,1448286.0
2022-04-26 15:55:00,17.46,17.52,17.45,17.46,2301005.0,17.46,17.52,17.45,17.46,2301005.0
2022-04-27 09:30:00,17.6,17.71,17.36,17.61,1673470.0,17.6,17.71,17.36,17.61,1673470.0
2022-04-27 09:35:00,17.62,17.72,17.59,17.7,795784.0,17.62,17.72,17.59,17.7,795784.0
2022-04-27 09:40:00,17.71,17.87,17.68,17.86,927003.0,17.71,17.87,17.68,17.86,927003.0
2022-04-27 09:45:00,17.85,17.9,17.7,17.73,739207.0,17.85,17.9,17.7,17.73,739207.0
2022-04-27 09:50:00,17.73,17.78,17.67,17.7,436089.0,17.73,17.78,17.67,17.7,436089.0
2022-04-27 09:55:00,17.7,17.75,17.66,17.73,475674.0,17.7,17.75,17.66,17.73,475674.0
2022-04-27 10:00:00,17.73,17.77,17.48,17.48,718875.0,17.73,17.77,17.48,17.48,718875.0
2022-04-27 10:05:00,17.48,17.52,17.43,17.47,532790.0,17.48,17.52,17.43,17.47,532790.0
2022-04-27 10:10:00,17.47,17.47,17.35,17.4,651608.0,17.47,17.47,17.35,17.4,651608.0
2022-04-27 10:15:00,17.4,17.41,17.31,17.37,666881.0,17.4,17.41,17.31,17.37,666881.0
2022-04-27 10:20:00,17.37,17.42,17.29,17.32,466752.0,17.37,17.42,17.29,17.32,466752.0
2022-04-27 10:25:00,17.32,17.39,17.22,17.23,474255.0,17.32,17.39,17.22,17.23,474255.0
2022-04-27 10:30:00,17.22,17.26,17.15,17.25,615989.0,17.22,17.26,17.15,17.25,615989.0
2022-04-27 10:35:00,17.26,17.36,17.24,17.32,515529.0,17.26,17.36,17.24,17.32,515529.0
2022-04-27 10:40:00,17.31,17.39,17.25,17.39,400746.0,17.31,17.39,17.25,17.39,400746.0
2022-04-27 10:45:00,17.38,17.45,17.36,17.41,560435.0,17.38,17.45,17.36,17.41,560435.0
2022-04-27 10:50:00,17.42,17.43,17.34,17.36,392329.0,17.42,17.43,17.34,17.36,392329.0
2022-04-27 10:55:00,17.35,17.42,17.34,17.4,310577.0,17.35,17.42,17.34,17.4,310577.0
2022-04-27 11:00:00,17.4,17.58,17.39,17.44,534678.0,17.4,17.58,17.39,17.44,534678.0
2022-04-27 11:05:00,17.45,17.46,17.37,17.39,472091.0,17.45,17.46,17.37,17.39,472091.0
2022-04-27 11:10:00,17.39,17.48,17.36,17.45,397928.0,17.39,17.48,17.36,17.45,397928.0
2022-04-27 11:15:00,17.45,17.58,17.45,17.57,460206.0,17.45,17.58,17.45,17.57,460206.0
2022-04-27 11:20:00,17.57,17.57,17.48,17.5,463592.0,17.57,17.57,17.48,17.5,463592.0
2022-04-27 11:25:00,17.49,17.55,17.42,17.52,512986.0,17.49,17.55,17.42,17.52,512986.0
2022-04-27 11:30:00,17.53,17.58,17.48,17.52,459721.0,17.53,17.58,17.48,17.52,459721.0
2022-04-27 11:35:00,17.52,17.56,17.47,17.53,297917.0,17.52,17.56,17.47,17.53,297917.0
2022-04-27 11:40:00,17.52,17.58,17.51,17.56,308903.0,17.52,17.58,17.51,17.56,308903.0
2022-04-27 11:45:00,17.57,17.57,17.48,17.5,312420.0,17.57,17.57,17.48,17.5,312420.0
2022-04-27 11:50:00,17.5,17.5,17.41,17.42,404317.0,17.5,17.5,17.41,17.42,404317.0
2022-04-27 11:55:00,17.43,17.51,17.41,17.51,238730.0,17.43,17.51,17.41,17.51,238730.0
2022-04-27 12:00:00,17.51,17.53,17.45,17.48,338655.0,17.51,17.53,17.45,17.48,338655.0
2022-04-27 12:05:00,17.48,17.58,17.47,17.56,316600.0,17.48,17.58,17.47,17.56,316600.0
2022-04-27 12:10:00,17.57,17.59,17.54,17.55,251250.0,17.57,17.59,17.54,17.55,251250.0
2022-04-27 12:15:00,17.55,17.58,17.53,17.56,264709.0,17.55,17.58,17.53,17.56,264709.0
2022-04-27 12:20:00,17.56,17.65,17.55,17.63,196376.0,17.56,17.65,17.55,17.63,196376.0
2022-04-27 12:25:00,17.64,17.69,17.63,17.69,370044.0,17.64,17.69,17.63,17.69,370044.0
2022-04-27 12:30:00,17.69,17.72,17.67,17.7,327798.0,17.69,17.72,17.67,17.7,327798.0
2022-04-27 12:35:00,17.7,17.73,17.65,17.68,349567.0,17.7,17.73,17.65,17.68,349567.0
2022-04-27 12:40:00,17.68,17.7,17.63,17.65,165530.0,17.68,17.7,17.63,17.65,165530.0
2022-04-27 12:45:00,17.65,17.65,17.6,17.62,297424.0,17.65,17.65,17.6,17.62,297424.0
2022-04-27 12:50:00,17.63,17.64,17.58,17.61,204116.0,17.63,17.64,17.58,17.61,204116.0
2022-04-27 12:55:00,17.62,17.62,17.58,17.6,160679.0,17.62,17.62,17.58,17.6,160679.0
2022-04-27 13:00:00,17.6,17.66,17.49,17.63,519577.0,17.6,17.66,17.49,17.63,519577.0
2022-04-27 13:05:00,17.62,17.63,17.51,17.52,234216.0,17.62,17.63,17.51,17.52,234216.0
2022-04-27 13:10:00,17.52,17.55,17.47,17.52,210657.0,17.52,17.55,17.47,17.52,210657.0
2022-04-27 13:15:00,17.51,17.51,17.43,17.44,190025.0,17.51,17.51,17.43,17.44,190025.0
2022-04-27 13:20:00,17.43,17.47,17.43,17.45,106679.0,17.43,17.47,17.43,17.45,106679.0
2022-04-27 13:25:00,17.44,17.51,17.41,17.51,235726.0,17.44,17.51,17.41,17.51,235726.0
2022-04-27 13:30:00,17.52,17.52,17.44,17.48,193221.0,17.52,17.52,17.44,17.48,193221.0
2022-04-27 13:35:00,17.48,17.5,17.41,17.44,225925.0,17.48,17.5,17.41,17.44,225925.0
2022-04-27 13:40:00,17.44,17.45,17.4,17.42,139440.0,17.44,17.45,17.4,17.42,139440.0
2022-04-27 13:45:00,17.43,17.47,17.4,17.46,217046.0,17.43,17.47,17.4,17.46,217046.0
2022-04-27 13:50:00,17.46,17.49,17.45,17.46,165771.0,17.46,17.49,17.45,17.46,165771.0
2022-04-27 13:55:00,17.46,17.5,17.43,17.5,207106.0,17.46,17.5,17.43,17.5,207106.0
2022-04-27 14:00:00,17.49,17.53,17.48,17.49,229641.0,17.49,17.53,17.48,17.49,229641.0
2022-04-27 14:05:00,17.48,17.5,17.46,17.48,169316.0,17.48,17.5,17.46,17.48,169316.0
2022-04-27 14:10:00,17.48,17.54,17.46,17.53,193562.0,17.48,17.54,17.46,17.53,193562.0
2022-04-27 14:15:00,17.53,17.56,17.49,17.53,433673.0,17.53,17.56,17.49,17.53,433673.0
2022-04-27 14:20:00,17.53,17.57,17.53,17.54,145294.0,17.53,17.57,17.53,17.54,145294.0
2022-04-27 14:25:00,17.53,17.55,17.51,17.52,241210.0,17.53,17.55,17.51,17.52,241210.0
2022-04-27 14:30:00,17.53,17.6,17.52,17.59,263900.0,17.53,17.6,17.52,17.59,263900.0
2022-04-27 14:35:00,17.59,17.61,17.5,17.57,221537.0,17.59,17.61,17.5,17.57,221537.0
2022-04-27 14:40:00,17.57,17.64,17.57,17.62,259499.0,17.57,17.64,17.57,17.62,259499.0
2022-04-27 14:45:00,17.62,17.64,17.57,17.6,194444.0,17.62,17.64,17.57,17.6,194444.0
2022-04-27 14:50:00,17.6,17.61,17.53,17.55,260104.0,17.6,17.61,17.53,17.55,260104.0
2022-04-27 14:55:00,17.54,17.54,17.46,17.5,222731.0,17.54,17.54,17.46,17.5,222731.0
2022-04-27 15:00:00,17.49,17.54,17.46,17.48,206967.0,17.49,17.54,17.46,17.48,206967.0
2022-04-27 15:05:00,17.48,17.53,17.45,17.48,205654.0,17.48,17.53,17.45,17.48,205654.0
2022-04-27 15:10:00,17.47,17.5,17.44,17.49,243734.0,17.47,17.5,17.44,17.49,243734.0
2022-04-27 15:15:00,17.49,17.53,17.44,17.46,249632.0,17.49,17.53,17.44,17.46,249632.0
2022-04-27 15:20:00,17.46,17.47,17.41,17.45,268213.0,17.46,17.47,17.41,17.45,268213.0
2022-04-27 15:25:00,17.45,17.5,17.44,17.45,273435.0,17.45,17.5,17.44,17.45,273435.0
2022-04-27 15:30:00,17.45,17.49,17.43,17.46,393698.0,17.45,17.49,17.43,17.46,393698.0
2022-04-27 15:35:00,17.46,17.49,17.42,17.42,270525.0,17.46,17.49,17.42,17.42,270525.0
2022-04-27 15:40:00,17.43,17.52,17.42,17.51,560522.0,17.43,17.52,17.42,17.51,560522.0
2022-04-27 15:45:00,17.5,17.51,17.42,17.43,595898.0,17.5,17.51,17.42,17.43,595898.0
2022-04-27 15:50:00,17.43,17.46,17.38,17.45,911411.0,17.43,17.46,17.38,17.45,911411.0
2022-04-27 15:55:00,17.45,17.48,17.4,17.42,1165154.0,17.45,17.48,17.4,17.42,1165154.0
2022-04-28 09:30:00,17.73,17.84,17.63,17.68,1342495.0,17.73,17.84,17.63,17.68,1342495.0
2022-04-28 09:35:00,17.68,17.85,17.62,17.74,597528.0,17.68,17.85,17.62,17.74,597528.0
2022-04-28 09:40:00,17.75,17.79,17.53,17.54,502981.0,17.75,17.79,17.53,17.54,502981.0
2022-04-28 09:45:00,17.53,17.58,17.49,17.51,557701.0,17.53,17.58,17.49,17.51,557701.0
2022-04-28 09:50:00,17.5,17.64,17.49,17.62,339559.0,17.5,17.64,17.49,17.62,339559.0
2022-04-28 09:55:00,17.63,17.66,17.57,17.59,335900.0,17.63,17.66,17.57,17.59,335900.0
2022-04-28 10:00:00,17.58,17.58,17.43,17.48,426513.0,17.58,17.58,17.43,17.48,426513.0
2022-04-28 10:05:00,17.48,17.55,17.44,17.45,272210.0,17.48,17.55,17.44,17.45,272210.0
2022-04-28 10:10:00,17.45,17.47,17.34,17.38,438514.0,17.45,17.47,17.34,17.38,438514.0
2022-04-28 10:15:00,17.37,17.45,17.32,17.44,364510.0,17.37,17.45,17.32,17.44,364510.0
2022-04-28 10:20:00,17.45,17.45,17.32,17.33,400762.0,17.45,17.45,17.32,17.33,400762.0
2022-04-28 10:25:00,17.33,17.35,17.27,17.27,465598.0,17.33,17.35,17.27,17.27,465598.0
2022-04-28 10:30:00,17.28,17.29,17.19,17.21,557878.0,17.28,17.29,17.19,17.21,557878.0
2022-04-28 10:35:00,17.2,17.29,17.19,17.23,333133.0,17.2,17.29,17.19,17.23,333133.0
2022-04-28 10:40:00,17.23,17.26,17.17,17.25,489808.0,17.23,17.26,17.17,17.25,489808.0
2022-04-28 10:45:00,17.25,17.32,17.23,17.23,392846.0,17.25,17.32,17.23,17.23,392846.0
2022-04-28 10:50:00,17.23,17.25,17.2,17.23,284701.0,17.23,17.25,17.2,17.23,284701.0
2022-04-28 10:55:00,17.23,17.3,17.22,17.23,327972.0,17.23,17.3,17.22,17.23,327972.0
2022-04-28 11:00:00,17.23,17.29,17.22,17.24,268128.0,17.23,17.29,17.22,17.24,268128.0
2022-04-28 11:05:00,17.24,17.31,17.2,17.3,374844.0,17.24,17.31,17.2,17.3,374844.0
2022-04-28 11:10:00,17.3,17.34,17.27,17.32,206132.0,17.3,17.34,17.27,17.32,206132.0
2022-04-28 11:15:00,17.32,17.34,17.28,17.31,200990.0,17.32,17.34,17.28,17.31,200990.0
2022-04-28 11:20:00,17.31,17.32,17.27,17.28,168235.0,17.31,17.32,17.27,17.28,168235.0
2022-04-28 11:25:00,17.27,17.3,17.23,17.29,250081.0,17.27,17.3,17.23,17.29,250081.0
2022-04-28 11:30:00,17.28,17.31,17.24,17.26,293564.0,17.28,17.31,17.24,17.26,293564.0
2022-04-28 11:35:00,17.27,17.28,17.18,17.19,348762.0,17.27,17.28,17.18,17.19,348762.0
2022-04-28 11:40:00,17.19,17.25,17.18,17.2,191501.0,17.19,17.25,17.18,17.2,191501.0
2022-04-28 11:45:00,17.2,17.22,17.16,17.2,257611.0,17.2,17.22,17.16,17.2,257611.0
2022-04-28 11:50:00,17.2,17.21,17.17,17.2,329809.0,17.2,17.21,17.17,17.2,329809.0
2022-04-28 11:55:00,17.19,17.2,17.16,17.18,238979.0,17.19,17.2,17.16,17.18,238979.0
2022-04-28 12:00:00,17.18,17.18,17.13,17.16,499009.0,17.18,17.18,17.13,17.16,499009.0
2022-04-28 12:05:00,17.16,17.17,17.12,17.14,228369.0,17.16,17.17,17.12,17.14,228369.0
2022-04-28 12:10:00,17.14,17.21,17.14,17.21,261390.0,17.14,17.21,17.14,17.21,261390.0
2022-04-28 12:15:00,17.21,17.27,17.19,17.25,224255.0,17.21,17.27,17.19,17.25,224255.0
2022-04-28 12:20:00,17.26,17.3,17.24,17.29,148833.0,17.26,17.3,17.24,17.29,148833.0
2022-04-28 12:25:00,17.3,17.36,17.29,17.36,193775.0,17.3,17.36,17.29,17.36,193775.0
2022-04-28 12:30:00,17.36,17.39,17.34,17.38,181729.0,17.36,17.39,17.34,17.38,181729.0
2022-04-28 12:35:00,17.38,17.44,17.38,17.44,194919.0,17.38,17.44,17.38,17.44,194919.0
2022-04-28 12:40:00,17.44,17.51,17.43,17.51,286365.0,17.44,17.51,17.43,17.51,286365.0
2022-04-28 12:45:00,17.51,17.63,17.5,17.57,461621.0,17.51,17.63,17.5,17.57,461621.0
2022-04-28 12:50:00,17.57,17.6,17.53,17.6,284335.0,17.57,17.6,17.53,17.6,284335.0
2022-04-28 12:55:00,17.59,17.6,17.54,17.6,169824.0,17.59,17.6,17.54,17.6,169824.0
2022-04-28 13:00:00,17.6,17.63,17.57,17.61,315227.0,17.6,17.63,17.57,17.61,315227.0
2022-04-28 13:05:00,17.61,17.64,17.57,17.64,269121.0,17.61,17.64,17.57,17.64,269121.0
2022-04-28 13:10:00,17.64,17.73,17.63,17.73,357736.0,17.64,17.73,17.63,17.73,357736.0
2022-04-28 13:15:00,17.73,17.73,17.65,17.69,338693.0,17.73,17.73,17.65,17.69,338693.0
2022-04-28 13:20:00,17.68,17.7,17.64,17.68,204740.0,17.68,17.7,17.64,17.68,204740.0
2022-04-28 13:25:00,17.68,17.78,17.67,17.75,328697.0,17.68,17.78,17.67,17.75,328697.0
2022-04-28 13:30:00,17.75,17.77,17.68,17.71,218922.0,17.75,17.77,17.68,17.71,218922.0
2022-04-28 13:35:00,17.7,17.77,17.7,17.76,218443.0,17.7,17.77,17.7,17.76,218443.0
2022-04-28 13:40:00,17.76,17.79,17.68,17.78,386633.0,17.76,17.79,17.68,17.78,386633.0
2022-04-28 13:45:00,17.78,17.8,17.75,17.8,192057.0,17.78,17.8,17.75,17.8,192057.0
2022-04-28 13:50:00,17.8,17.8,17.75,17.76,273805.0,17.8,17.8,17.75,17.76,273805.0
2022-04-28 13:55:00,17.76,17.81,17.74,17.8,226176.0,17.76,17.81,17.74,17.8,226176.0
2022-04-28 14:00:00,17.8,17.85,17.8,17.84,317080.0,17.8,17.85,17.8,17.84,317080.0
2022-04-28 14:05:00,17.84,17.85,17.79,17.8,289517.0,17.84,17.85,17.79,17.8,289517.0
2022-04-28 14:10:00,17.8,17.86,17.8,17.84,302611.0,17.8,17.86,17.8,17.84,302611.0
2022-04-28 14:15:00,17.84,17.86,17.8,17.84,283652.0,17.84,17.86,17.8,17.84,283652.0
2022-04-28 14:20:00,17.83,17.89,17.8,17.89,340940.0,17.83,17.89,17.8,17.89,340940.0
2022-04-28 14:25:00,17.89,17.9,17.86,17.89,309731.0,17.89,17.9,17.86,17.89,309731.0
2022-04-28 14:30:00,17.89,17.93,17.88,17.93,432531.0,17.89,17.93,17.88,17.93,432531.0
2022-04-28 14:35:00,17.93,17.96,17.92,17.95,293851.0,17.93,17.96,17.92,17.95,293851.0
2022-04-28 14:40:00,17.95,18.0,17.94,17.99,329611.0,17.95,18.0,17.94,17.99,329611.0
2022-04-28 14:45:00,17.99,18.0,17.96,17.99,148228.0,17.99,18.0,17.96,17.99,148228.0
2022-04-28 14:50:00,17.98,18.0,17.92,17.93,298812.0,17.98,18.0,17.92,17.93,298812.0
2022-04-28 14:55:00,17.93,17.98,17.91,17.97,378870.0,17.93,17.98,17.91,17.97,378870.0
2022-04-28 15:00:00,17.97,17.98,17.92,17.94,355789.0,17.97,17.98,17.92,17.94,355789.0
2022-04-28 15:05:00,17.94,17.95,17.9,17.91,334113.0,17.94,17.95,17.9,17.91,334113.0
2022-04-28 15:10:00,17.91,17.93,17.89,17.91,489948.0,17.91,17.93,17.89,17.91,489948.0
2022-04-28 15:15:00,17.91,17.95,17.9,17.94,277979.0,17.91,17.95,17.9,17.94,277979.0
2022-04-28 15:20:00,17.95,17.97,17.93,17.96,228468.0,17.95,17.97,17.93,17.96,228468.0
2022-04-28 15:25:00,17.96,17.97,17.89,17.9,366139.0,17.96,17.97,17.89,17.9,366139.0
2022-04-28 15:30:00,17.9,17.91,17.85,17.85,360310.0,17.9,17.91,17.85,17.85,360310.0
2022-04-28 15:35:00,17.86,17.87,17.83,17.85,339825.0,17.86,17.87,17.83,17.85,339825.0
2022-04-28 15:40:00,17.85,17.88,17.83,17.84,411620.0,17.85,17.88,17.83,17.84,411620.0
2022-04-28 15:45:00,17.84,17.87,17.81,17.82,503357.0,17.84,17.87,17.81,17.82,503357.0
2022-04-28 15:50:00,17.83,17.85,17.79,17.82,750405.0,17.83,17.85,17.79,17.82,750405.0
2022-04-28 15:55:00,17.82,17.84,17.79,17.83,1308656.0,17.82,17.84,17.79,17.83,1308656.0
2022-04-29 09:30:00,17.76,18.01,17.69,17.99,761205.0,17.76,18.01,17.69,17.99,761205.0
2022-04-29 09:35:00,17.99,18.1,17.93,18.01,712517.0,17.99,18.1,17.93,18.01,712517.0
2022-04-29 09:40:00,18.02,18.1,17.88,17.9,428300.0,18.02,18.1,17.88,17.9,428300.0
2022-04-29 09:45:00,17.9,18.02,17.89,18.0,260118.0,17.9,18.02,17.89,18.0,260118.0
2022-04-29 09:50:00,18.01,18.06,17.94,17.98,303650.0,18.01,18.06,17.94,17.98,303650.0
2022-04-29 09:55:00,18.0,18.2,17.98,18.17,521703.0,18.0,18.2,17.98,18.17,521703.0
2022-04-29 10:00:00,18.17,18.18,18.08,18.17,311529.0,18.17,18.18,18.08,18.17,311529.0
2022-04-29 10:05:00,18.16,18.17,18.0,18.07,267182.0,18.16,18.17,18.0,18.07,267182.0
2022-04-29 10:10:00,18.07,18.11,17.97,18.0,348032.0,18.07,18.11,17.97,18.0,348032.0
2022-04-29 10:15:00,18.0,18.02,17.86,17.91,347930.0,18.0,18.02,17.86,17.91,347930.0
2022-04-29 10:20:00,17.9,17.92,17.85,17.89,246268.0,17.9,17.92,17.85,17.89,246268.0
2022-04-29 10:25:00,17.89,17.89,17.83,17.87,266168.0,17.89,17.89,17.83,17.87,266168.0
2022-04-29 10:30:00,17.87,17.9,17.83,17.88,195764.0,17.87,17.9,17.83,17.88,195764.0
2022-04-29 10:35:00,17.87,17.87,17.76,17.8,256577.0,17.87,17.87,17.76,17.8,256577.0
2022-04-29 10:40:00,17.8,17.83,17.77,17.8,206818.0,17.8,17.83,17.77,17.8,206818.0
2022-04-29 10:45:00,17.8,17.81,17.76,17.79,318165.0,17.8,17.81,17.76,17.79,318165.0
2022-04-29 10:50:00,17.78,17.84,17.75,17.84,268737.0,17.78,17.84,17.75,17.84,268737.0
2022-04-29 10:55:00,17.84,17.9,17.8,17.89,195594.0,17.84,17.9,17.8,17.89,195594.0
2022-04-29 11:00:00,17.89,17.98,17.87,17.97,215202.0,17.89,17.98,17.87,17.97,215202.0
2022-04-29 11:05:00,17.96,18.0,17.9,17.91,258410.0,17.96,18.0,17.9,17.91,258410.0
2022-04-29 11:10:00,17.92,17.93,17.84,17.86,185084.0,17.92,17.93,17.84,17.86,185084.0
2022-04-29 11:15:00,17.86,17.87,17.83,17.85,115763.0,17.86,17.87,17.83,17.85,115763.0
2022-04-29 11:20:00,17.86,17.92,17.83,17.91,163744.0,17.86,17.92,17.83,17.91,163744.0
2022-04-29 11:25:00,17.9,17.94,17.87,17.89,139179.0,17.9,17.94,17.87,17.89,139179.0
2022-04-29 11:30:00,17.88,17.97,17.86,17.91,220309.0,17.88,17.97,17.86,17.91,220309.0
2022-04-29 11:35:00,17.91,17.94,17.9,17.93,157285.0,17.91,17.94,17.9,17.93,157285.0
2022-04-29 11:40:00,17.92,17.96,17.91,17.95,118513.0,17.92,17.96,17.91,17.95,118513.0
2022-04-29 11:45:00,17.95,18.0,17.92,17.93,134764.0,17.95,18.0,17.92,17.93,134764.0
2022-04-29 11:50:00,17.93,17.94,17.89,17.91,103371.0,17.93,17.94,17.89,17.91,103371.0
2022-04-29 11:55:00,17.9,17.91,17.86,17.89,132289.0,17.9,17.91,17.86,17.89,132289.0
2022-04-29 12:00:00,17.89,17.89,17.83,17.84,152190.0,17.89,17.89,17.83,17.84,152190.0
2022-04-29 12:05:00,17.84,17.85,17.79,17.8,121687.0,17.84,17.85,17.79,17.8,121687.0
2022-04-29 12:10:00,17.81,17.82,17.79,17.79,120790.0,17.81,17.82,17.79,17.79,120790.0
2022-04-29 12:15:00,17.8,17.8,17.74,17.76,137256.0,17.8,17.8,17.74,17.76,137256.0
2022-04-29 12:20:00,17.75,17.78,17.73,17.77,189191.0,17.75,17.78,17.73,17.77,189191.0
2022-04-29 12:25:00,17.76,17.79,17.71,17.71,130558.0,17.76,17.79,17.71,17.71,130558.0
2022-04-29 12:30:00,17.71,17.72,17.69,17.72,214396.0,17.71,17.72,17.69,17.72,214396.0
2022-04-29 12:35:00,17.72,17.73,17.68,17.71,104102.0,17.72,17.73,17.68,17.71,104102.0
2022-04-29 12:40:00,17.71,17.71,17.64,17.65,157938.0,17.71,17.71,17.64,17.65,157938.0
2022-04-29 12:45:00,17.64,17.67,17.64,17.65,140617.0,17.64,17.67,17.64,17.65,140617.0
2022-04-29 12:50:00,17.65,17.65,17.6,17.61,147045.0,17.65,17.65,17.6,17.61,147045.0
2022-04-29 12:55:00,17.61,17.62,17.59,17.61,148120.0,17.61,17.62,17.59,17.61,148120.0
2022-04-29 13:00:00,17.61,17.66,17.6,17.64,147289.0,17.61,17.66,17.6,17.64,147289.0
2022-04-29 13:05:00,17.64,17.65,17.58,17.58,124456.0,17.64,17.65,17.58,17.58,124456.0
2022-04-29 13:10:00,17.59,17.61,17.56,17.61,106297.0,17.59,17.61,17.56,17.61,106297.0
2022-04-29 13:15:00,17.61,17.62,17.58,17.62,122746.0,17.61,17.62,17.58,17.62,122746.0
2022-04-29 13:20:00,17.61,17.64,17.59,17.63,118032.0,17.61,17.64,17.59,17.63,118032.0
2022-04-29 13:25:00,17.64,17.68,17.63,17.65,196024.0,17.64,17.68,17.63,17.65,196024.0
2022-04-29 13:30:00,17.65,17.73,17.65,17.71,189349.0,17.65,17.73,17.65,17.71,189349.0
2022-04-29 13:35:00,17.71,17.73,17.66,17.66,168649.0,17.71,17.73,17.66,17.66,168649.0
2022-04-29 13:40:00,17.67,17.67,17.6,17.61,129934.0,17.67,17.67,17.6,17.61,129934.0
2022-04-29 13:45:00,17.61,17.61,17.56,17.57,121997.0,17.61,17.61,17.56,17.57,121997.0
2022-04-29 13:50:00,17.56,17.59,17.55,17.57,97834.0,17.56,17.59,17.55,17.57,97834.0
2022-04-29 13:55:00,17.57,17.6,17.55,17.58,164634.0,17.57,17.6,17.55,17.58,164634.0
2022-04-29 14:00:00,17.59,17.64,17.56,17.62,220433.0,17.59,17.64,17.56,17.62,220433.0
2022-04-29 14:05:00,17.63,17.63,17.58,17.59,91702.0,17.63,17.63,17.58,17.59,91702.0
2022-04-29 14:10:00,17.58,17.59,17.56,17.59,134809.0,17.58,17.59,17.56,17.59,134809.0
2022-04-29 14:15:00,17.59,17.62,17.55,17.56,287307.0,17.59,17.62,17.55,17.56,287307.0
2022-04-29 14:20:00,17.56,17.56,17.52,17.54,157232.0,17.56,17.56,17.52,17.54,157232.0
2022-04-29 14:25:00,17.54,17.58,17.53,17.56,111046.0,17.54,17.58,17.53,17.56,111046.0
2022-04-29 14:30:00,17.57,17.59,17.55,17.55,100623.0,17.57,17.59,17.55,17.55,100623.0
2022-04-29 14:35:00,17.55,17.56,17.51,17.51,130235.0,17.55,17.56,17.51,17.51,130235.0
2022-04-29 14:40:00,17.51,17.54,17.5,17.51,130689.0,17.51,17.54,17.5,17.51,130689.0
2022-04-29 14:45:00,17.51,17.51,17.43,17.43,219858.0,17.51,17.51,17.43,17.43,219858.0
2022-04-29 14:50:00,17.44,17.44,17.41,17.42,103607.0,17.44,17.44,17.41,17.42,103607.0
2022-04-29 14:55:00,17.41,17.47,17.4,17.46,300406.0,17.41,17.47,17.4,17.46,300406.0
2022-04-29 15:00:00,17.46,17.47,17.42,17.45,258298.0,17.46,17.47,17.42,17.45,258298.0
2022-04-29 15:05:00,17.45,17.45,17.4,17.41,184221.0,17.45,17.45,17.4,17.41,184221.0
2022-04-29 15:10:00,17.42,17.43,17.38,17.39,260423.0,17.42,17.43,17.38,17.39,260423.0
2022-04-29 15:15:00,17.39,17.46,17.38,17.45,278226.0,17.39,17.46,17.38,17.45,278226.0
2022-04-29 15:20:00,17.45,17.45,17.4,17.43,248668.0,17.45,17.45,17.4,17.43,248668.0
2022-04-29 15:25:00,17.43,17.45,17.37,17.38,255047.0,17.43,17.45,17.37,17.38,255047.0
2022-04-29 15:30:00,17.38,17.41,17.36,17.37,316548.0,17.38,17.41,17.36,17.37,316548.0
2022-04-29 15:35:00,17.37,17.42,17.34,17.39,489521.0,17.37,17.42,17.34,17.39,489521.0
2022-04-29 15:40:00,17.39,17.43,17.36,17.37,363301.0,17.39,17.43,17.36,17.37,363301.0
2022-04-29 15:45:00,17.37,17.39,17.3,17.31,570657.0,17.37,17.39,17.3,17.31,570657.0
2022-04-29 15:50:00,17.3,17.31,17.24,17.27,853784.0,17.3,17.31,17.24,17.27,853784.0
2022-04-29 15:55:00,17.26,17.3,17.25,17.3,1084862.0,17.26,17.3,17.25,17.3,1084862.0
2022-05-02 09:30:00,17.31,17.34,17.08,17.12,891378.0,17.31,17.34,17.08,17.12,891378.0
2022-05-02 09:35:00,17.12,17.23,17.02,17.11,651723.0,17.12,17.23,17.02,17.11,651723.0
2022-05-02 09:40:00,17.12,17.21,16.95,17.18,1145477.0,17.12,17.21,16.95,17.18,1145477.0
2022-05-02 09:45:00,17.19,17.35,17.08,17.29,637587.0,17.19,17.35,17.08,17.29,637587.0
2022-05-02 09:50:00,17.28,17.44,17.24,17.41,565032.0,17.28,17.44,17.24,17.41,565032.0
2022-05-02 09:55:00,17.41,17.48,17.33,17.33,352918.0,17.41,17.48,17.33,17.33,352918.0
2022-05-02 10:00:00,17.33,17.38,17.15,17.2,545673.0,17.33,17.38,17.15,17.2,545673.0
2022-05-02 10:05:00,17.19,17.19,17.06,17.07,359211.0,17.19,17.19,17.06,17.07,359211.0
2022-05-02 10:10:00,17.07,17.12,17.02,17.07,543019.0,17.07,17.12,17.02,17.07,543019.0
2022-05-02 10:15:00,17.07,17.15,17.04,17.11,585922.0,17.07,17.15,17.04,17.11,585922.0
2022-05-02 10:20:00,17.11,17.13,17.03,17.13,290518.0,17.11,17.13,17.03,17.13,290518.0
2022-05-02 10:25:00,17.12,17.21,17.1,17.18,586028.0,17.12,17.21,17.1,17.18,586028.0
2022-05-02 10:30:00,17.18,17.32,17.18,17.3,339279.0,17.18,17.32,17.18,17.3,339279.0
2022-05-02 10:35:00,17.3,17.31,17.13,17.16,314271.0,17.3,17.31,17.13,17.16,314271.0
2022-05-02 10:40:00,17.16,17.23,17.12,17.17,322225.0,17.16,17.23,17.12,17.17,322225.0
2022-05-02 10:45:00,17.16,17.17,17.02,17.03,288510.0,17.16,17.17,17.02,17.03,288510.0
2022-05-02 10:50:00,17.03,17.11,16.98,17.06,492387.0,17.03,17.11,16.98,17.06,492387.0
2022-05-02 10:55:00,17.06,17.12,17.0,17.03,384324.0,17.06,17.12,17.0,17.03,384324.0
2022-05-02 11:00:00,17.03,17.04,16.9,16.9,610926.0,17.03,17.04,16.9,16.9,610926.0
2022-05-02 11:05:00,16.9,16.98,16.88,16.89,725785.0,16.9,16.98,16.88,16.89,725785.0
2022-05-02 11:10:00,16.9,17.04,16.89,17.04,542175.0,16.9,17.04,16.89,17.04,542175.0
2022-05-02 11:15:00,17.03,17.04,16.89,16.92,758746.0,17.03,17.04,16.89,16.92,758746.0
2022-05-02 11:20:00,16.91,16.95,16.89,16.94,398918.0,16.91,16.95,16.89,16.94,398918.0
2022-05-02 11:25:00,16.94,16.99,16.88,16.94,412649.0,16.94,16.99,16.88,16.94,412649.0
2022-05-02 11:30:00,16.95,16.98,16.89,16.96,365316.0,16.95,16.98,16.89,16.96,365316.0
2022-05-02 11:35:00,16.97,17.09,16.94,16.95,563512.0,16.97,17.09,16.94,16.95,563512.0
2022-05-02 11:40:00,16.95,17.01,16.93,16.98,236438.0,16.95,17.01,16.93,16.98,236438.0
2022-05-02 11:45:00,16.98,17.03,16.94,16.99,333044.0,16.98,17.03,16.94,16.99,333044.0
2022-05-02 11:50:00,16.98,17.05,16.97,17.02,233270.0,16.98,17.05,16.97,17.02,233270.0
2022-05-02 11:55:00,17.01,17.05,16.97,17.04,320719.0,17.01,17.05,16.97,17.04,320719.0
2022-05-02 12:00:00,17.04,17.06,16.93,16.94,271535.0,17.04,17.06,16.93,16.94,271535.0
2022-05-02 12:05:00,16.93,16.97,16.9,16.97,226281.0,16.93,16.97,16.9,16.97,226281.0
2022-05-02 12:10:00,16.97,17.01,16.96,16.99,250951.0,16.97,17.01,16.96,16.99,250951.0
2022-05-02 12:15:00,16.99,17.06,16.97,17.06,323164.0,16.99,17.06,16.97,17.06,323164.0
2022-05-02 12:20:00,17.07,17.1,17.02,17.04,301136.0,17.07,17.1,17.02,17.04,301136.0
2022-05-02 12:25:00,17.03,17.07,17.02,17.05,189290.0,17.03,17.07,17.02,17.05,189290.0
2022-05-02 12:30:00,17.06,17.09,17.02,17.08,184828.0,17.06,17.09,17.02,17.08,184828.0
2022-05-02 12:35:00,17.09,17.11,17.02,17.04,212802.0,17.09,17.11,17.02,17.04,212802.0
2022-05-02 12:40:00,17.04,17.07,16.99,17.01,176429.0,17.04,17.07,16.99,17.01,176429.0
2022-05-02 12:45:00,17.01,17.02,16.95,16.96,155102.0,17.01,17.02,16.95,16.96,155102.0
2022-05-02 12:50:00,16.95,16.96,16.91,16.92,156635.0,16.95,16.96,16.91,16.92,156635.0
2022-05-02 12:55:00,16.91,16.95,16.86,16.87,357510.0,16.91,16.95,16.86,16.87,357510.0
2022-05-02 13:00:00,16.88,16.91,16.85,16.88,221204.0,16.88,16.91,16.85,16.88,221204.0
2022-05-02 13:05:00,16.88,16.94,16.87,16.91,237724.0,16.88,16.94,16.87,16.91,237724.0
2022-05-02 13:10:00,16.91,16.97,16.88,16.92,163965.0,16.91,16.97,16.88,16.92,163965.0
2022-05-02 13:15:00,16.91,16.91,16.85,16.86,266418.0,16.91,16.91,16.85,16.86,266418.0
2022-05-02 13:20:00,16.86,16.87,16.82,16.86,243476.0,16.86,16.87,16.82,16.86,243476.0
2022-05-02 13:25:00,16.86,16.9,16.85,16.87,251695.0,16.86,16.9,16.85,16.87,251695.0
2022-05-02 13:30:00,16.87,16.92,16.85,16.86,176229.0,16.87,16.92,16.85,16.86,176229.0
2022-05-02 13:35:00,16.86,16.87,16.82,16.84,178179.0,16.86,16.87,16.82,16.84,178179.0
2022-05-02 13:40:00,16.84,16.86,16.79,16.8,334317.0,16.84,16.86,16.79,16.8,334317.0
2022-05-02 13:45:00,16.8,16.81,16.75,16.76,358816.0,16.8,16.81,16.75,16.76,358816.0
2022-05-02 13:50:00,16.75,16.8,16.75,16.79,198097.0,16.75,16.8,16.75,16.79,198097.0
2022-05-02 13:55:00,16.79,16.86,16.78,16.85,179687.0,16.79,16.86,16.78,16.85,179687.0
2022-05-02 14:00:00,16.85,16.94,16.82,16.94,303934.0,16.85,16.94,16.82,16.94,303934.0
2022-05-02 14:05:00,16.94,16.94,16.85,16.85,309696.0,16.94,16.94,16.85,16.85,309696.0
2022-05-02 14:10:00,16.86,16.89,16.77,16.77,252087.0,16.86,16.89,16.77,16.77,252087.0
2022-05-02 14:15:00,16.77,16.79,16.75,16.76,208751.0,16.77,16.79,16.75,16.76,208751.0
2022-05-02 14:20:00,16.76,16.83,16.73,16.82,360112.0,16.76,16.83,16.73,16.82,360112.0
2022-05-02 14:25:00,16.82,16.83,16.79,16.8,183642.0,16.82,16.83,16.79,16.8,183642.0
2022-05-02 14:30:00,16.8,16.86,16.79,16.84,284179.0,16.8,16.86,16.79,16.84,284179.0
2022-05-02 14:35:00,16.84,16.85,16.79,16.84,256607.0,16.84,16.85,16.79,16.84,256607.0
2022-05-02 14:40:00,16.84,16.86,16.77,16.79,199717.0,16.84,16.86,16.77,16.79,199717.0
2022-05-02 14:45:00,16.79,16.9,16.79,16.89,327048.0,16.79,16.9,16.79,16.89,327048.0
2022-05-02 14:50:00,16.89,16.96,16.84,16.93,241199.0,16.89,16.96,16.84,16.93,241199.0
2022-05-02 14:55:00,16.93,16.94,16.85,16.88,316813.0,16.93,16.94,16.85,16.88,316813.0
2022-05-02 15:00:00,16.89,16.98,16.88,16.98,410260.0,16.89,16.98,16.88,16.98,410260.0
2022-05-02 15:05:00,16.97,17.02,16.93,17.01,528488.0,16.97,17.02,16.93,17.01,528488.0
2022-05-02 15:10:00,17.01,17.09,17.0,17.07,361350.0,17.01,17.09,17.0,17.07,361350.0
2022-05-02 15:15:00,17.07,17.1,17.02,17.07,607022.0,17.07,17.1,17.02,17.07,607022.0
2022-05-02 15:20:00,17.08,17.15,17.08,17.14,425941.0,17.08,17.15,17.08,17.14,425941.0
2022-05-02 15:25:00,17.13,17.15,17.1,17.12,690310.0,17.13,17.15,17.1,17.12,690310.0
2022-05-02 15:30:00,17.13,17.22,17.12,17.21,690652.0,17.13,17.22,17.12,17.21,690652.0
2022-05-02 15:35:00,17.21,17.22,17.17,17.21,517037.0,17.21,17.22,17.17,17.21,517037.0
2022-05-02 15:40:00,17.21,17.25,17.17,17.18,727611.0,17.21,17.25,17.17,17.18,727611.0
2022-05-02 15:45:00,17.18,17.27,17.16,17.27,706654.0,17.18,17.27,17.16,17.27,706654.0
2022-05-02 15:50:00,17.28,17.37,17.28,17.35,880320.0,17.28,17.37,17.28,17.35,880320.0
2022-05-02 15:55:00,17.34,17.37,17.33,17.36,1049260.0,17.34,17.37,17.33,17.36,1049260.0
2022-05-03 09:30:00,17.63,17.83,17.51,17.74,1219347.0,17.63,17.83,17.51,17.74,1219347.0
2022-05-03 09:35:00,17.74,17.79,17.56,17.59,932560.0,17.74,17.79,17.56,17.59,932560.0
2022-05-03 09:40:00,17.6,17.61,17.5,17.51,383031.0,17.6,17.61,17.5,17.51,383031.0
2022-05-03 09:45:00,17.51,17.51,17.31,17.31,632694.0,17.51,17.51,17.31,17.31,632694.0
2022-05-03 09:50:00,17.32,17.38,17.27,17.36,538496.0,17.32,17.38,17.27,17.36,538496.0
2022-05-03 09:55:00,17.36,17.46,17.28,17.46,448426.0,17.36,17.46,17.28,17.46,448426.0
2022-05-03 10:00:00,17.47,17.6,17.46,17.53,399090.0,17.47,17.6,17.46,17.53,399090.0
2022-05-03 10:05:00,17.53,17.55,17.3,17.3,468085.0,17.53,17.55,17.3,17.3,468085.0
2022-05-03 10:10:00,17.3,17.37,17.27,17.34,387398.0,17.3,17.37,17.27,17.34,387398.0
2022-05-03 10:15:00,17.34,17.35,17.2,17.25,465709.0,17.34,17.35,17.2,17.25,465709.0
2022-05-03 10:20:00,17.26,17.29,17.21,17.26,234650.0,17.26,17.29,17.21,17.26,234650.0
2022-05-03 10:25:00,17.27,17.39,17.24,17.32,357686.0,17.27,17.39,17.24,17.32,357686.0
2022-05-03 10:30:00,17.33,17.43,17.28,17.41,482470.0,17.33,17.43,17.28,17.41,482470.0
2022-05-03 10:35:00,17.42,17.44,17.22,17.23,320228.0,17.42,17.44,17.22,17.23,320228.0
2022-05-03 10:40:00,17.23,17.23,17.11,17.14,392214.0,17.23,17.23,17.11,17.14,392214.0
2022-05-03 10:45:00,17.14,17.19,17.13,17.16,257362.0,17.14,17.19,17.13,17.16,257362.0
2022-05-03 10:50:00,17.15,17.21,17.12,17.21,380197.0,17.15,17.21,17.12,17.21,380197.0
2022-05-03 10:55:00,17.21,17.25,17.17,17.21,325826.0,17.21,17.25,17.17,17.21,325826.0
2022-05-03 11:00:00,17.21,17.25,17.18,17.25,177235.0,17.21,17.25,17.18,17.25,177235.0
2022-05-03 11:05:00,17.25,17.34,17.23,17.32,398174.0,17.25,17.34,17.23,17.32,398174.0
2022-05-03 11:10:00,17.32,17.35,17.26,17.35,248531.0,17.32,17.35,17.26,17.35,248531.0
2022-05-03 11:15:00,17.35,17.38,17.32,17.38,274964.0,17.35,17.38,17.32,17.38,274964.0
2022-05-03 11:20:00,17.38,17.43,17.37,17.39,158310.0,17.38,17.43,17.37,17.39,158310.0
2022-05-03 11:25:00,17.39,17.42,17.34,17.36,234067.0,17.39,17.42,17.34,17.36,234067.0
2022-05-03 11:30:00,17.36,17.42,17.33,17.4,264505.0,17.36,17.42,17.33,17.4,264505.0
2022-05-03 11:35:00,17.4,17.41,17.31,17.34,208975.0,17.4,17.41,17.31,17.34,208975.0
2022-05-03 11:40:00,17.34,17.43,17.33,17.4,158952.0,17.34,17.43,17.33,17.4,158952.0
2022-05-03 11:45:00,17.41,17.42,17.34,17.37,150190.0,17.41,17.42,17.34,17.37,150190.0
2022-05-03 11:50:00,17.37,17.39,17.34,17.36,153356.0,17.37,17.39,17.34,17.36,153356.0
2022-05-03 11:55:00,17.36,17.39,17.35,17.37,126102.0,17.36,17.39,17.35,17.37,126102.0
2022-05-03 12:00:00,17.37,17.43,17.34,17.39,187568.0,17.37,17.43,17.34,17.39,187568.0
2022-05-03 12:05:00,17.39,17.4,17.24,17.26,341304.0,17.39,17.4,17.24,17.26,341304.0
2022-05-03 12:10:00,17.25,17.29,17.23,17.29,230151.0,17.25,17.29,17.23,17.29,230151.0
2022-05-03 12:15:00,17.29,17.31,17.25,17.3,162774.0,17.29,17.31,17.25,17.3,162774.0
2022-05-03 12:20:00,17.3,17.34,17.29,17.31,186833.0,17.3,17.34,17.29,17.31,186833.0
2022-05-03 12:25:00,17.31,17.32,17.24,17.24,196392.0,17.31,17.32,17.24,17.24,196392.0
2022-05-03 12:30:00,17.24,17.26,17.2,17.25,220092.0,17.24,17.26,17.2,17.25,220092.0
2022-05-03 12:35:00,17.26,17.26,17.2,17.24,132210.0,17.26,17.26,17.2,17.24,132210.0
2022-05-03 12:40:00,17.23,17.29,17.22,17.27,149831.0,17.23,17.29,17.22,17.27,149831.0
2022-05-03 12:45:00,17.27,17.33,17.26,17.3,171549.0,17.27,17.33,17.26,17.3,171549.0
2022-05-03 12:50:00,17.3,17.33,17.27,17.3,253550.0,17.3,17.33,17.27,17.3,253550.0
2022-05-03 12:55:00,17.3,17.3,17.26,17.27,186234.0,17.3,17.3,17.26,17.27,186234.0
2022-05-03 13:00:00,17.28,17.35,17.27,17.32,170256.0,17.28,17.35,17.27,17.32,170256.0
2022-05-03 13:05:00,17.31,17.37,17.3,17.34,161014.0,17.31,17.37,17.3,17.34,161014.0
2022-05-03 13:10:00,17.34,17.42,17.32,17.42,285057.0,17.34,17.42,17.32,17.42,285057.0
2022-05-03 13:15:00,17.42,17.47,17.41,17.44,353545.0,17.42,17.47,17.41,17.44,353545.0
2022-05-03 13:20:00,17.44,17.47,17.4,17.43,190311.0,17.44,17.47,17.4,17.43,190311.0
2022-05-03 13:25:00,17.42,17.43,17.37,17.41,207030.0,17.42,17.43,17.37,17.41,207030.0
2022-05-03 13:30:00,17.42,17.46,17.41,17.46,169021.0,17.42,17.46,17.41,17.46,169021.0
2022-05-03 13:35:00,17.45,17.55,17.44,17.54,263217.0,17.45,17.55,17.44,17.54,263217.0
2022-05-03 13:40:00,17.54,17.58,17.51,17.58,290848.0,17.54,17.58,17.51,17.58,290848.0
2022-05-03 13:45:00,17.59,17.6,17.55,17.59,228749.0,17.59,17.6,17.55,17.59,228749.0
2022-05-03 13:50:00,17.59,17.6,17.56,17.59,230327.0,17.59,17.6,17.56,17.59,230327.0
2022-05-03 13:55:00,17.58,17.59,17.56,17.58,197505.0,17.58,17.59,17.56,17.58,197505.0
2022-05-03 14:00:00,17.57,17.58,17.48,17.5,395819.0,17.57,17.58,17.48,17.5,395819.0
2022-05-03 14:05:00,17.5,17.52,17.46,17.51,312641.0,17.5,17.52,17.46,17.51,312641.0
2022-05-03 14:10:00,17.5,17.52,17.46,17.49,240602.0,17.5,17.52,17.46,17.49,240602.0
2022-05-03 14:15:00,17.48,17.49,17.36,17.37,268386.0,17.48,17.49,17.36,17.37,268386.0
2022-05-03 14:20:00,17.37,17.39,17.33,17.38,255517.0,17.37,17.39,17.33,17.38,255517.0
2022-05-03 14:25:00,17.38,17.42,17.37,17.38,208066.0,17.38,17.42,17.37,17.38,208066.0
2022-05-03 14:30:00,17.39,17.46,17.36,17.46,150408.0,17.39,17.46,17.36,17.46,150408.0
2022-05-03 14:35:00,17.46,17.5,17.4,17.41,232091.0,17.46,17.5,17.4,17.41,232091.0
2022-05-03 14:40:00,17.42,17.47,17.32,17.44,358501.0,17.42,17.47,17.32,17.44,358501.0
2022-05-03 14:45:00,17.44,17.47,17.35,17.44,265277.0,17.44,17.47,17.35,17.44,265277.0
2022-05-03 14:50:00,17.43,17.5,17.42,17.49,270841.0,17.43,17.5,17.42,17.49,270841.0
2022-05-03 14:55:00,17.49,17.56,17.46,17.55,159726.0,17.49,17.56,17.46,17.55,159726.0
2022-05-03 15:00:00,17.56,17.56,17.5,17.51,342330.0,17.56,17.56,17.5,17.51,342330.0
2022-05-03 15:05:00,17.51,17.57,17.49,17.55,192045.0,17.51,17.57,17.49,17.55,192045.0
2022-05-03 15:10:00,17.55,17.58,17.53,17.57,206130.0,17.55,17.58,17.53,17.57,206130.0
2022-05-03 15:15:00,17.57,17.58,17.49,17.5,292855.0,17.57,17.58,17.49,17.5,292855.0
2022-05-03 15:20:00,17.5,17.54,17.44,17.48,288702.0,17.5,17.54,17.44,17.48,288702.0
2022-05-03 15:25:00,17.48,17.51,17.46,17.51,267151.0,17.48,17.51,17.46,17.51,267151.0
2022-05-03 15:30:00,17.5,17.54,17.47,17.53,491263.0,17.5,17.54,17.47,17.53,491263.0
2022-05-03 15:35:00,17.53,17.54,17.45,17.48,331931.0,17.53,17.54,17.45,17.48,331931.0
2022-05-03 15:40:00,17.47,17.48,17.41,17.45,418803.0,17.47,17.48,17.41,17.45,418803.0
2022-05-03 15:45:00,17.45,17.5,17.42,17.46,585478.0,17.45,17.5,17.42,17.46,585478.0
2022-05-03 15:50:00,17.45,17.5,17.42,17.48,725220.0,17.45,17.5,17.42,17.48,725220.0
2022-05-03 15:55:00,17.48,17.51,17.48,17.5,743421.0,17.48,17.51,17.48,17.5,743421.0
2022-05-04 09:30:00,17.42,17.44,17.22,17.28,719660.0,17.42,17.44,17.22,17.28,719660.0
2022-05-04 09:35:00,17.29,17.48,17.28,17.46,434563.0,17.29,17.48,17.28,17.46,434563.0
2022-05-04 09:40:00,17.46,17.5,17.39,17.45,353203.0,17.46,17.5,17.39,17.45,353203.0
2022-05-04 09:45:00,17.45,17.58,17.38,17.57,369291.0,17.45,17.58,17.38,17.57,369291.0
2022-05-04 09:50:00,17.57,17.6,17.44,17.47,378020.0,17.57,17.6,17.44,17.47,378020.0
2022-05-04 09:55:00,17.46,17.48,17.3,17.31,286366.0,17.46,17.48,17.3,17.31,286366.0
2022-05-04 10:00:00,17.31,17.33,17.19,17.19,351022.0,17.31,17.33,17.19,17.19,351022.0
2022-05-04 10:05:00,17.2,17.25,17.15,17.2,394746.0,17.2,17.25,17.15,17.2,394746.0
2022-05-04 10:10:00,17.2,17.3,17.18,17.23,413325.0,17.2,17.3,17.18,17.23,413325.0
2022-05-04 10:15:00,17.23,17.24,17.15,17.19,349884.0,17.23,17.24,17.15,17.19,349884.0
2022-05-04 10:20:00,17.19,17.26,17.17,17.22,206912.0,17.19,17.26,17.17,17.22,206912.0
2022-05-04 10:25:00,17.21,17.27,17.17,17.21,349783.0,17.21,17.27,17.17,17.21,349783.0
2022-05-04 10:30:00,17.21,17.21,17.11,17.14,541185.0,17.21,17.21,17.11,17.14,541185.0
2022-05-04 10:35:00,17.14,17.18,17.11,17.16,480703.0,17.14,17.18,17.11,17.16,480703.0
2022-05-04 10:40:00,17.17,17.26,17.15,17.23,339023.0,17.17,17.26,17.15,17.23,339023.0
2022-05-04 10:45:00,17.23,17.26,17.17,17.2,335963.0,17.23,17.26,17.17,17.2,335963.0
2022-05-04 10:50:00,17.2,17.2,17.12,17.16,416838.0,17.2,17.2,17.12,17.16,416838.0
2022-05-04 10:55:00,17.17,17.19,17.09,17.11,304226.0,17.17,17.19,17.09,17.11,304226.0
2022-05-04 11:00:00,17.1,17.13,17.06,17.09,315533.0,17.1,17.13,17.06,17.09,315533.0
2022-05-04 11:05:00,17.09,17.11,17.05,17.05,375814.0,17.09,17.11,17.05,17.05,375814.0
2022-05-04 11:10:00,17.05,17.08,16.96,16.97,582732.0,17.05,17.08,16.96,16.97,582732.0
2022-05-04 11:15:00,16.98,17.06,16.96,17.06,357644.0,16.98,17.06,16.96,17.06,357644.0
2022-05-04 11:20:00,17.05,17.06,17.0,17.03,260908.0,17.05,17.06,17.0,17.03,260908.0
2022-05-04 11:25:00,17.03,17.03,16.97,16.99,310861.0,17.03,17.03,16.97,16.99,310861.0
2022-05-04 11:30:00,16.99,16.99,16.92,16.95,307906.0,16.99,16.99,16.92,16.95,307906.0
2022-05-04 11:35:00,16.95,16.95,16.91,16.92,178575.0,16.95,16.95,16.91,16.92,178575.0
2022-05-04 11:40:00,16.91,16.94,16.89,16.89,247856.0,16.91,16.94,16.89,16.89,247856.0
2022-05-04 11:45:00,16.89,16.97,16.88,16.95,333333.0,16.89,16.97,16.88,16.95,333333.0
2022-05-04 11:50:00,16.94,16.94,16.89,16.92,247404.0,16.94,16.94,16.89,16.92,247404.0
2022-05-04 11:55:00,16.93,16.94,16.86,16.87,262814.0,16.93,16.94,16.86,16.87,262814.0
2022-05-04 12:00:00,16.88,16.89,16.85,16.86,213857.0,16.88,16.89,16.85,16.86,213857.0
2022-05-04 12:05:00,16.86,16.87,16.83,16.85,229305.0,16.86,16.87,16.83,16.85,229305.0
2022-05-04 12:10:00,16.85,16.85,16.8,16.81,173896.0,16.85,16.85,16.8,16.81,173896.0
2022-05-04 12:15:00,16.81,16.85,16.8,16.84,289114.0,16.81,16.85,16.8,16.84,289114.0
2022-05-04 12:20:00,16.84,16.95,16.83,16.91,347087.0,16.84,16.95,16.83,16.91,347087.0
2022-05-04 12:25:00,16.9,16.99,16.9,16.98,300024.0,16.9,16.99,16.9,16.98,300024.0
2022-05-04 12:30:00,16.99,17.04,16.98,16.98,280591.0,16.99,17.04,16.98,16.98,280591.0
2022-05-04 12:35:00,16.98,17.05,16.98,17.03,262554.0,16.98,17.05,16.98,17.03,262554.0
2022-05-04 12:40:00,17.04,17.05,16.98,17.0,226857.0,17.04,17.05,16.98,17.0,226857.0
2022-05-04 12:45:00,16.99,17.0,16.92,16.93,241522.0,16.99,17.0,16.92,16.93,241522.0
2022-05-04 12:50:00,16.92,16.95,16.91,16.95,277511.0,16.92,16.95,16.91,16.95,277511.0
2022-05-04 12:55:00,16.95,16.98,16.92,16.95,216255.0,16.95,16.98,16.92,16.95,216255.0
2022-05-04 13:00:00,16.96,17.03,16.95,17.02,265686.0,16.96,17.03,16.95,17.02,265686.0
2022-05-04 13:05:00,17.02,17.03,16.94,16.94,166516.0,17.02,17.03,16.94,16.94,166516.0
2022-05-04 13:10:00,16.94,16.95,16.89,16.91,160663.0,16.94,16.95,16.89,16.91,160663.0
2022-05-04 13:15:00,16.91,16.93,16.88,16.89,203098.0,16.91,16.93,16.88,16.89,203098.0
2022-05-04 13:20:00,16.9,16.92,16.88,16.91,220887.0,16.9,16.92,16.88,16.91,220887.0
2022-05-04 13:25:00,16.91,16.92,16.88,16.89,169697.0,16.91,16.92,16.88,16.89,169697.0
2022-05-04 13:30:00,16.89,16.91,16.87,16.91,189315.0,16.89,16.91,16.87,16.91,189315.0
2022-05-04 13:35:00,16.91,16.93,16.84,16.85,607011.0,16.91,16.93,16.84,16.85,607011.0
2022-05-04 13:40:00,16.85,16.88,16.79,16.87,498610.0,16.85,16.88,16.79,16.87,498610.0
2022-05-04 13:45:00,16.88,16.9,16.86,16.89,196892.0,16.88,16.9,16.86,16.89,196892.0
2022-05-04 13:50:00,16.88,16.94,16.87,16.93,268299.0,16.88,16.94,16.87,16.93,268299.0
2022-05-04 13:55:00,16.93,17.01,16.92,16.99,325221.0,16.93,17.01,16.92,16.99,325221.0
2022-05-04 14:00:00,16.97,17.14,16.9,17.02,863190.0,16.97,17.14,16.9,17.02,863190.0
2022-05-04 14:05:00,17.03,17.06,16.81,16.89,466757.0,17.03,17.06,16.81,16.89,466757.0
2022-05-04 14:10:00,16.89,16.97,16.83,16.92,404632.0,16.89,16.97,16.83,16.92,404632.0
2022-05-04 14:15:00,16.92,16.94,16.83,16.85,289579.0,16.92,16.94,16.83,16.85,289579.0
2022-05-04 14:20:00,16.84,16.91,16.77,16.88,548442.0,16.84,16.91,16.77,16.88,548442.0
2022-05-04 14:25:00,16.88,17.04,16.84,17.0,389880.0,16.88,17.04,16.84,17.0,389880.0
2022-05-04 14:30:00,16.99,17.03,16.69,16.7,1002336.0,16.99,17.03,16.69,16.7,1002336.0
2022-05-04 14:35:00,16.7,16.88,16.69,16.8,792336.0,16.7,16.88,16.69,16.8,792336.0
2022-05-04 14:40:00,16.8,17.06,16.77,16.99,944325.0,16.8,17.06,16.77,16.99,944325.0
2022-05-04 14:45:00,16.99,17.22,16.99,17.15,781206.0,16.99,17.22,16.99,17.15,781206.0
2022-05-04 14:50:00,17.15,17.24,17.1,17.23,608441.0,17.15,17.24,17.1,17.23,608441.0
2022-05-04 14:55:00,17.23,17.26,17.18,17.24,543813.0,17.23,17.26,17.18,17.24,543813.0
2022-05-04 15:00:00,17.24,17.32,17.23,17.29,799264.0,17.24,17.32,17.23,17.29,799264.0
2022-05-04 15:05:00,17.29,17.37,17.27,17.35,655642.0,17.29,17.37,17.27,17.35,655642.0
2022-05-04 15:10:00,17.35,17.41,17.33,17.39,452878.0,17.35,17.41,17.33,17.39,452878.0
2022-05-04 15:15:00,17.39,17.48,17.37,17.39,728450.0,17.39,17.48,17.37,17.39,728450.0
2022-05-04 15:20:00,17.38,17.49,17.38,17.48,710383.0,17.38,17.49,17.38,17.48,710383.0
2022-05-04 15:25:00,17.48,17.57,17.47,17.56,684243.0,17.48,17.57,17.47,17.56,684243.0
2022-05-04 15:30:00,17.57,17.62,17.54,17.61,730752.0,17.57,17.62,17.54,17.61,730752.0
2022-05-04 15:35:00,17.62,17.65,17.58,17.64,852835.0,17.62,17.65,17.58,17.64,852835.0
2022-05-04 15:40:00,17.64,17.67,17.6,17.67,1029784.0,17.64,17.67,17.6,17.67,1029784.0
2022-05-04 15:45:00,17.66,17.7,17.66,17.7,649911.0,17.66,17.7,17.66,17.7,649911.0
2022-05-04 15:50:00,17.7,17.73,17.69,17.71,900287.0,17.7,17.73,17.69,17.71,900287.0
2022-05-04 15:55:00,17.71,17.73,17.68,17.73,1516452.0,17.71,17.73,17.68,17.73,1516452.0
2022-05-05 09:30:00,17.3,17.45,17.26,17.4,1483819.0,17.3,17.45,17.26,17.4,1483819.0
2022-05-05 09:35:00,17.4,17.54,17.31,17.41,855351.0,17.4,17.54,17.31,17.41,855351.0
2022-05-05 09:40:00,17.41,17.46,17.22,17.27,877966.0,17.41,17.46,17.22,17.27,877966.0
2022-05-05 09:45:00,17.26,17.3,17.04,17.06,1342165.0,17.26,17.3,17.04,17.06,1342165.0
2022-05-05 09:50:00,17.05,17.14,17.0,17.09,847340.0,17.05,17.14,17.0,17.09,847340.0
2022-05-05 09:55:00,17.08,17.1,17.01,17.03,561978.0,17.08,17.1,17.01,17.03,561978.0
2022-05-05 10:00:00,17.03,17.03,16.89,16.89,902211.0,17.03,17.03,16.89,16.89,902211.0
2022-05-05 10:05:00,16.9,16.93,16.84,16.89,794569.0,16.9,16.93,16.84,16.89,794569.0
2022-05-05 10:10:00,16.89,16.91,16.82,16.88,1020822.0,16.89,16.91,16.82,16.88,1020822.0
2022-05-05 10:15:00,16.89,16.92,16.84,16.91,797495.0,16.89,16.92,16.84,16.91,797495.0
2022-05-05 10:20:00,16.91,16.92,16.76,16.76,704270.0,16.91,16.92,16.76,16.76,704270.0
2022-05-05 10:25:00,16.76,16.8,16.71,16.71,829678.0,16.76,16.8,16.71,16.71,829678.0
2022-05-05 10:30:00,16.71,16.73,16.62,16.67,1225568.0,16.71,16.73,16.62,16.67,1225568.0
2022-05-05 10:35:00,16.67,16.71,16.62,16.63,497734.0,16.67,16.71,16.62,16.63,497734.0
2022-05-05 10:40:00,16.63,16.71,16.58,16.71,631808.0,16.63,16.71,16.58,16.71,631808.0
2022-05-05 10:45:00,16.71,16.84,16.66,16.69,625419.0,16.71,16.84,16.66,16.69,625419.0
2022-05-05 10:50:00,16.68,16.72,16.6,16.62,497540.0,16.68,16.72,16.6,16.62,497540.0
2022-05-05 10:55:00,16.61,16.65,16.6,16.62,463280.0,16.61,16.65,16.6,16.62,463280.0
2022-05-05 11:00:00,16.62,16.63,16.53,16.54,564619.0,16.62,16.63,16.53,16.54,564619.0
2022-05-05 11:05:00,16.54,16.57,16.48,16.5,942911.0,16.54,16.57,16.48,16.5,942911.0
2022-05-05 11:10:00,16.49,16.58,16.46,16.53,672998.0,16.49,16.58,16.46,16.53,672998.0
2022-05-05 11:15:00,16.52,16.62,16.45,16.55,676950.0,16.52,16.62,16.45,16.55,676950.0
2022-05-05 11:20:00,16.55,16.56,16.49,16.51,435486.0,16.55,16.56,16.49,16.51,435486.0
2022-05-05 11:25:00,16.5,16.54,16.48,16.53,393800.0,16.5,16.54,16.48,16.53,393800.0
2022-05-05 11:30:00,16.52,16.57,16.49,16.51,606865.0,16.52,16.57,16.49,16.51,606865.0
2022-05-05 11:35:00,16.51,16.65,16.5,16.59,446139.0,16.51,16.65,16.5,16.59,446139.0
2022-05-05 11:40:00,16.6,16.65,16.58,16.63,328491.0,16.6,16.65,16.58,16.63,328491.0
2022-05-05 11:45:00,16.63,16.63,16.55,16.6,281057.0,16.63,16.63,16.55,16.6,281057.0
2022-05-05 11:50:00,16.6,16.61,16.44,16.45,456140.0,16.6,16.61,16.44,16.45,456140.0
2022-05-05 11:55:00,16.45,16.47,16.42,16.43,488455.0,16.45,16.47,16.42,16.43,488455.0
2022-05-05 12:00:00,16.43,16.44,16.39,16.41,503858.0,16.43,16.44,16.39,16.41,503858.0
2022-05-05 12:05:00,16.41,16.48,16.41,16.46,464226.0,16.41,16.48,16.41,16.46,464226.0
2022-05-05 12:10:00,16.45,16.51,16.4,16.47,266737.0,16.45,16.51,16.4,16.47,266737.0
2022-05-05 12:15:00,16.48,16.48,16.4,16.46,389879.0,16.48,16.48,16.4,16.46,389879.0
2022-05-05 12:20:00,16.46,16.52,16.42,16.43,681318.0,16.46,16.52,16.42,16.43,681318.0
2022-05-05 12:25:00,16.43,16.57,16.43,16.51,494799.0,16.43,16.57,16.43,16.51,494799.0
2022-05-05 12:30:00,16.51,16.57,16.5,16.53,440839.0,16.51,16.57,16.5,16.53,440839.0
2022-05-05 12:35:00,16.52,16.53,16.47,16.53,263015.0,16.52,16.53,16.47,16.53,263015.0
2022-05-05 12:40:00,16.52,16.54,16.48,16.5,254467.0,16.52,16.54,16.48,16.5,254467.0
2022-05-05 12:45:00,16.5,16.53,16.45,16.46,206078.0,16.5,16.53,16.45,16.46,206078.0
2022-05-05 12:50:00,16.46,16.54,16.45,16.5,300048.0,16.46,16.54,16.45,16.5,300048.0
2022-05-05 12:55:00,16.51,16.56,16.49,16.55,253807.0,16.51,16.56,16.49,16.55,253807.0
2022-05-05 13:00:00,16.56,16.68,16.56,16.64,398540.0,16.56,16.68,16.56,16.64,398540.0
2022-05-05 13:05:00,16.65,16.75,16.64,16.74,345170.0,16.65,16.75,16.64,16.74,345170.0
2022-05-05 13:10:00,16.73,16.75,16.64,16.66,324640.0,16.73,16.75,16.64,16.66,324640.0
2022-05-05 13:15:00,16.66,16.72,16.63,16.71,282488.0,16.66,16.72,16.63,16.71,282488.0
2022-05-05 13:20:00,16.71,16.74,16.67,16.72,288504.0,16.71,16.74,16.67,16.72,288504.0
2022-05-05 13:25:00,16.72,16.73,16.65,16.67,342197.0,16.72,16.73,16.65,16.67,342197.0
2022-05-05 13:30:00,16.68,16.69,16.61,16.66,360239.0,16.68,16.69,16.61,16.66,360239.0
2022-05-05 13:35:00,16.67,16.79,16.67,16.69,459189.0,16.67,16.79,16.67,16.69,459189.0
2022-05-05 13:40:00,16.69,16.78,16.67,16.71,195085.0,16.69,16.78,16.67,16.71,195085.0
2022-05-05 13:45:00,16.71,16.75,16.69,16.7,228709.0,16.71,16.75,16.69,16.7,228709.0
2022-05-05 13:50:00,16.7,16.71,16.64,16.66,284204.0,16.7,16.71,16.64,16.66,284204.0
2022-05-05 13:55:00,16.66,16.68,16.63,16.66,202963.0,16.66,16.68,16.63,16.66,202963.0
2022-05-05 14:00:00,16.66,16.67,16.61,16.63,200344.0,16.66,16.67,16.61,16.63,200344.0
2022-05-05 14:05:00,16.64,16.66,16.61,16.63,271625.0,16.64,16.66,16.61,16.63,271625.0
2022-05-05 14:10:00,16.64,16.65,16.57,16.58,242222.0,16.64,16.65,16.57,16.58,242222.0
2022-05-05 14:15:00,16.58,16.67,16.57,16.67,245844.0,16.58,16.67,16.57,16.67,245844.0
2022-05-05 14:20:00,16.67,16.67,16.56,16.57,343009.0,16.67,16.67,16.56,16.57,343009.0
2022-05-05 14:25:00,16.57,16.57,16.48,16.48,485584.0,16.57,16.57,16.48,16.48,485584.0
2022-05-05 14:30:00,16.49,16.52,16.47,16.5,282865.0,16.49,16.52,16.47,16.5,282865.0
2022-05-05 14:35:00,16.5,16.52,16.47,16.51,245803.0,16.5,16.52,16.47,16.51,245803.0
2022-05-05 14:40:00,16.5,16.51,16.47,16.48,246291.0,16.5,16.51,16.47,16.48,246291.0
2022-05-05 14:45:00,16.49,16.54,16.48,16.51,281971.0,16.49,16.54,16.48,16.51,281971.0
2022-05-05 14:50:00,16.51,16.59,16.5,16.54,340308.0,16.51,16.59,16.5,16.54,340308.0
2022-05-05 14:55:00,16.53,16.54,16.48,16.5,251421.0,16.53,16.54,16.48,16.5,251421.0
2022-05-05 15:00:00,16.5,16.51,16.43,16.44,296664.0,16.5,16.51,16.43,16.44,296664.0
2022-05-05 15:05:00,16.44,16.48,16.42,16.45,364863.0,16.44,16.48,16.42,16.45,364863.0
2022-05-05 15:10:00,16.46,16.47,16.4,16.4,331097.0,16.46,16.47,16.4,16.4,331097.0
2022-05-05 15:15:00,16.41,16.43,16.38,16.43,479157.0,16.41,16.43,16.38,16.43,479157.0
2022-05-05 15:20:00,16.43,16.43,16.38,16.39,265279.0,16.43,16.43,16.38,16.39,265279.0
2022-05-05 15:25:00,16.39,16.44,16.37,16.38,378903.0,16.39,16.44,16.37,16.38,378903.0
2022-05-05 15:30:00,16.39,16.43,16.36,16.41,432321.0,16.39,16.43,16.36,16.41,432321.0
2022-05-05 15:35:00,16.42,16.49,16.41,16.47,532273.0,16.42,16.49,16.41,16.47,532273.0
2022-05-05 15:40:00,16.48,16.52,16.47,16.48,551859.0,16.48,16.52,16.47,16.48,551859.0
2022-05-05 15:45:00,16.48,16.53,16.41,16.42,1053938.0,16.48,16.53,16.41,16.42,1053938.0
2022-05-05 15:50:00,16.42,16.55,16.41,16.49,1217349.0,16.42,16.55,16.41,16.49,1217349.0
2022-05-05 15:55:00,16.5,16.55,16.48,16.55,1167214.0,16.5,16.55,16.48,16.55,1167214.0
2022-05-06 09:30:00,16.42,16.54,16.21,16.23,1646757.0,16.42,16.54,16.21,16.23,1646757.0
2022-05-06 09:35:00,16.23,16.26,16.06,16.07,698447.0,16.23,16.26,16.06,16.07,698447.0
2022-05-06 09:40:00,16.08,16.1,15.9,15.91,1308335.0,16.08,16.1,15.9,15.91,1308335.0
2022-05-06 09:45:00,15.91,15.95,15.77,15.78,977724.0,15.91,15.95,15.77,15.78,977724.0
2022-05-06 09:50:00,15.78,15.83,15.72,15.73,835700.0,15.78,15.83,15.72,15.73,835700.0
2022-05-06 09:55:00,15.73,15.77,15.59,15.64,1210481.0,15.73,15.77,15.59,15.64,1210481.0
2022-05-06 10:00:00,15.64,15.84,15.59,15.83,680205.0,15.64,15.84,15.59,15.83,680205.0
2022-05-06 10:05:00,15.84,16.02,15.83,15.87,806394.0,15.84,16.02,15.83,15.87,806394.0
2022-05-06 10:10:00,15.86,15.97,15.81,15.94,578848.0,15.86,15.97,15.81,15.94,578848.0
2022-05-06 10:15:00,15.93,16.15,15.93,16.05,736735.0,15.93,16.15,15.93,16.05,736735.0
2022-05-06 10:20:00,16.05,16.15,15.99,16.12,614067.0,16.05,16.15,15.99,16.12,614067.0
2022-05-06 10:25:00,16.12,16.21,16.05,16.07,689366.0,16.12,16.21,16.05,16.07,689366.0
2022-05-06 10:30:00,16.07,16.18,16.01,16.04,547899.0,16.07,16.18,16.01,16.04,547899.0
2022-05-06 10:35:00,16.04,16.11,15.96,16.1,562101.0,16.04,16.11,15.96,16.1,562101.0
2022-05-06 10:40:00,16.11,16.25,16.09,16.17,781707.0,16.11,16.25,16.09,16.17,781707.0
2022-05-06 10:45:00,16.17,16.4,16.14,16.31,722097.0,16.17,16.4,16.14,16.31,722097.0
2022-05-06 10:50:00,16.32,16.5,16.32,16.5,1014305.0,16.32,16.5,16.32,16.5,1014305.0
2022-05-06 10:55:00,16.49,16.55,16.45,16.52,1398525.0,16.49,16.55,16.45,16.52,1398525.0
2022-05-06 11:00:00,16.52,16.56,16.36,16.37,1083543.0,16.52,16.56,16.36,16.37,1083543.0
2022-05-06 11:05:00,16.37,16.42,16.32,16.38,417569.0,16.37,16.42,16.32,16.38,417569.0
2022-05-06 11:10:00,16.38,16.43,16.31,16.43,478859.0,16.38,16.43,16.31,16.43,478859.0
2022-05-06 11:15:00,16.42,16.51,16.39,16.45,510777.0,16.42,16.51,16.39,16.45,510777.0
2022-05-06 11:20:00,16.45,16.53,16.41,16.48,368062.0,16.45,16.53,16.41,16.48,368062.0
2022-05-06 11:25:00,16.48,16.49,16.4,16.41,362875.0,16.48,16.49,16.4,16.41,362875.0
2022-05-06 11:30:00,16.42,16.44,16.31,16.32,460228.0,16.42,16.44,16.31,16.32,460228.0
2022-05-06 11:35:00,16.31,16.33,16.24,16.25,360154.0,16.31,16.33,16.24,16.25,360154.0
2022-05-06 11:40:00,16.26,16.28,16.2,16.21,268779.0,16.26,16.28,16.2,16.21,268779.0
2022-05-06 11:45:00,16.21,16.28,16.17,16.25,335555.0,16.21,16.28,16.17,16.25,335555.0
2022-05-06 11:50:00,16.25,16.36,16.2,16.2,371109.0,16.25,16.36,16.2,16.2,371109.0
2022-05-06 11:55:00,16.21,16.23,16.15,16.15,245000.0,16.21,16.23,16.15,16.15,245000.0
2022-05-06 12:00:00,16.15,16.26,16.12,16.22,358840.0,16.15,16.26,16.12,16.22,358840.0
2022-05-06 12:05:00,16.22,16.35,16.21,16.26,362215.0,16.22,16.35,16.21,16.26,362215.0
2022-05-06 12:10:00,16.26,16.27,16.05,16.07,259771.0,16.26,16.27,16.05,16.07,259771.0
2022-05-06 12:15:00,16.06,16.12,16.03,16.05,319708.0,16.06,16.12,16.03,16.05,319708.0
2022-05-06 12:20:00,16.04,16.26,16.03,16.21,306745.0,16.04,16.26,16.03,16.21,306745.0
2022-05-06 12:25:00,16.21,16.27,16.18,16.2,251920.0,16.21,16.27,16.18,16.2,251920.0
2022-05-06 12:30:00,16.2,16.23,16.14,16.21,198605.0,16.2,16.23,16.14,16.21,198605.0
2022-05-06 12:35:00,16.22,16.25,16.1,16.15,214207.0,16.22,16.25,16.1,16.15,214207.0
2022-05-06 12:40:00,16.16,16.18,16.12,16.18,202038.0,16.16,16.18,16.12,16.18,202038.0
2022-05-06 12:45:00,16.18,16.22,16.16,16.18,193243.0,16.18,16.22,16.16,16.18,193243.0
2022-05-06 12:50:00,16.19,16.28,16.13,16.26,272853.0,16.19,16.28,16.13,16.26,272853.0
2022-05-06 12:55:00,16.25,16.35,16.23,16.32,357352.0,16.25,16.35,16.23,16.32,357352.0
2022-05-06 13:00:00,16.32,16.34,16.26,16.33,259455.0,16.32,16.34,16.26,16.33,259455.0
2022-05-06 13:05:00,16.32,16.33,16.21,16.23,326794.0,16.32,16.33,16.21,16.23,326794.0
2022-05-06 13:10:00,16.22,16.29,16.19,16.2,259657.0,16.22,16.29,16.19,16.2,259657.0
2022-05-06 13:15:00,16.2,16.23,16.13,16.14,284687.0,16.2,16.23,16.13,16.14,284687.0
2022-05-06 13:20:00,16.13,16.23,16.11,16.18,261861.0,16.13,16.23,16.11,16.18,261861.0
2022-05-06 13:25:00,16.19,16.22,16.13,16.19,288822.0,16.19,16.22,16.13,16.19,288822.0
2022-05-06 13:30:00,16.19,16.21,16.14,16.19,164007.0,16.19,16.21,16.14,16.19,164007.0
2022-05-06 13:35:00,16.18,16.2,16.05,16.09,301913.0,16.18,16.2,16.05,16.09,301913.0
2022-05-06 13:40:00,16.09,16.16,16.06,16.13,320592.0,16.09,16.16,16.06,16.13,320592.0
2022-05-06 13:45:00,16.13,16.15,16.07,16.11,186015.0,16.13,16.15,16.07,16.11,186015.0
2022-05-06 13:50:00,16.12,16.13,16.02,16.03,283976.0,16.12,16.13,16.02,16.03,283976.0
2022-05-06 13:55:00,16.03,16.04,16.01,16.02,317615.0,16.03,16.04,16.01,16.02,317615.0
2022-05-06 14:00:00,16.01,16.04,15.97,15.99,408104.0,16.01,16.04,15.97,15.99,408104.0
2022-05-06 14:05:00,15.99,15.99,15.92,15.93,218551.0,15.99,15.99,15.92,15.93,218551.0
2022-05-06 14:10:00,15.93,15.99,15.92,15.96,336535.0,15.93,15.99,15.92,15.96,336535.0
2022-05-06 14:15:00,15.96,15.99,15.94,15.94,234958.0,15.96,15.99,15.94,15.94,234958.0
2022-05-06 14:20:00,15.93,15.98,15.9,15.96,348717.0,15.93,15.98,15.9,15.96,348717.0
2022-05-06 14:25:00,15.95,15.97,15.89,15.93,258526.0,15.95,15.97,15.89,15.93,258526.0
2022-05-06 14:30:00,15.92,15.95,15.88,15.92,251433.0,15.92,15.95,15.88,15.92,251433.0
2022-05-06 14:35:00,15.93,15.94,15.9,15.92,220162.0,15.93,15.94,15.9,15.92,220162.0
2022-05-06 14:40:00,15.92,15.96,15.91,15.92,230460.0,15.92,15.96,15.91,15.92,230460.0
2022-05-06 14:45:00,15.91,15.97,15.89,15.96,273965.0,15.91,15.97,15.89,15.96,273965.0
2022-05-06 14:50:00,15.95,16.03,15.95,16.01,373000.0,15.95,16.03,15.95,16.01,373000.0
2022-05-06 14:55:00,16.01,16.04,15.94,15.95,347424.0,16.01,16.04,15.94,15.95,347424.0
2022-05-06 15:00:00,15.94,15.96,15.88,15.94,342136.0,15.94,15.96,15.88,15.94,342136.0
2022-05-06 15:05:00,15.93,15.96,15.85,15.86,294810.0,15.93,15.96,15.85,15.86,294810.0
2022-05-06 15:10:00,15.86,15.92,15.85,15.87,407260.0,15.86,15.92,15.85,15.87,407260.0
2022-05-06 15:15:00,15.87,15.9,15.83,15.85,451083.0,15.87,15.9,15.83,15.85,451083.0
2022-05-06 15:20:00,15.86,15.87,15.78,15.78,595022.0,15.86,15.87,15.78,15.78,595022.0
2022-05-06 15:25:00,15.79,15.84,15.77,15.83,1139543.0,15.79,15.84,15.77,15.83,1139543.0
2022-05-06 15:30:00,15.83,15.9,15.82,15.85,598701.0,15.83,15.9,15.82,15.85,598701.0
2022-05-06 15:35:00,15.85,15.98,15.84,15.97,798587.0,15.85,15.98,15.84,15.97,798587.0
2022-05-06 15:40:00,15.97,15.98,15.92,15.92,792338.0,15.97,15.98,15.92,15.92,792338.0
2022-05-06 15:45:00,15.93,16.0,15.9,15.97,835079.0,15.93,16.0,15.9,15.97,835079.0
2022-05-06 15:50:00,15.97,16.01,15.91,15.92,898296.0,15.97,16.01,15.91,15.92,898296.0
2022-05-06 15:55:00,15.93,15.93,15.9,15.91,1244001.0,15.93,15.93,15.9,15.91,1244001.0
2022-05-09 09:30:00,15.55,15.62,15.3,15.36,2025885.0,15.55,15.62,15.3,15.36,2025885.0
2022-05-09 09:35:00,15.36,15.55,15.35,15.46,1179763.0,15.36,15.55,15.35,15.46,1179763.0
2022-05-09 09:40:00,15.45,15.57,15.38,15.44,960702.0,15.45,15.57,15.38,15.44,960702.0
2022-05-09 09:45:00,15.44,15.44,15.28,15.36,662383.0,15.44,15.44,15.28,15.36,662383.0
2022-05-09 09:50:00,15.35,15.37,15.25,15.33,820893.0,15.35,15.37,15.25,15.33,820893.0
2022-05-09 09:55:00,15.33,15.34,15.18,15.24,1451676.0,15.33,15.34,15.18,15.24,1451676.0
2022-05-09 10:00:00,15.25,15.3,15.13,15.17,673546.0,15.25,15.3,15.13,15.17,673546.0
2022-05-09 10:05:00,15.18,15.2,15.05,15.05,501295.0,15.18,15.2,15.05,15.05,501295.0
2022-05-09 10:10:00,15.05,15.16,15.05,15.12,805963.0,15.05,15.16,15.05,15.12,805963.0
2022-05-09 10:15:00,15.12,15.13,15.04,15.06,784883.0,15.12,15.13,15.04,15.06,784883.0
2022-05-09 10:20:00,15.06,15.08,15.0,15.01,917438.0,15.06,15.08,15.0,15.01,917438.0
2022-05-09 10:25:00,15.0,15.03,14.96,14.96,684526.0,15.0,15.03,14.96,14.96,684526.0
2022-05-09 10:30:00,14.96,14.97,14.81,14.85,1257503.0,14.96,14.97,14.81,14.85,1257503.0
2022-05-09 10:35:00,14.85,14.87,14.72,14.73,634713.0,14.85,14.87,14.72,14.73,634713.0
2022-05-09 10:40:00,14.73,14.82,14.72,14.82,847893.0,14.73,14.82,14.72,14.82,847893.0
2022-05-09 10:45:00,14.82,14.84,14.78,14.79,819709.0,14.82,14.84,14.78,14.79,819709.0
2022-05-09 10:50:00,14.8,14.81,14.71,14.71,609169.0,14.8,14.81,14.71,14.71,609169.0
2022-05-09 10:55:00,14.71,14.76,14.66,14.66,977222.0,14.71,14.76,14.66,14.66,977222.0
2022-05-09 11:00:00,14.66,14.71,14.63,14.65,787295.0,14.66,14.71,14.63,14.65,787295.0
2022-05-09 11:05:00,14.65,14.65,14.59,14.6,789056.0,14.65,14.65,14.59,14.6,789056.0
2022-05-09 11:10:00,14.6,14.63,14.51,14.54,850633.0,14.6,14.63,14.51,14.54,850633.0
2022-05-09 11:15:00,14.53,14.6,14.53,14.54,588930.0,14.53,14.6,14.53,14.54,588930.0
2022-05-09 11:20:00,14.54,14.54,14.42,14.45,1172692.0,14.54,14.54,14.42,14.45,1172692.0
2022-05-09 11:25:00,14.44,14.49,14.41,14.46,1005825.0,14.44,14.49,14.41,14.46,1005825.0
2022-05-09 11:30:00,14.46,14.5,14.41,14.48,625254.0,14.46,14.5,14.41,14.48,625254.0
2022-05-09 11:35:00,14.48,14.58,14.46,14.57,719585.0,14.48,14.58,14.46,14.57,719585.0
2022-05-09 11:40:00,14.58,14.65,14.52,14.6,797615.0,14.58,14.65,14.52,14.6,797615.0
2022-05-09 11:45:00,14.6,14.66,14.59,14.64,841362.0,14.6,14.66,14.59,14.64,841362.0
2022-05-09 11:50:00,14.64,14.76,14.63,14.75,628827.0,14.64,14.76,14.63,14.75,628827.0
2022-05-09 11:55:00,14.76,14.79,14.73,14.74,846661.0,14.76,14.79,14.73,14.74,846661.0
2022-05-09 12:00:00,14.73,14.74,14.64,14.65,519002.0,14.73,14.74,14.64,14.65,519002.0
2022-05-09 12:05:00,14.65,14.9,14.64,14.83,683334.0,14.65,14.9,14.64,14.83,683334.0
2022-05-09 12:10:00,14.83,14.9,14.82,14.87,520867.0,14.83,14.9,14.82,14.87,520867.0
2022-05-09 12:15:00,14.88,14.91,14.83,14.88,471461.0,14.88,14.91,14.83,14.88,471461.0
2022-05-09 12:20:00,14.88,14.88,14.81,14.85,386932.0,14.88,14.88,14.81,14.85,386932.0
2022-05-09 12:25:00,14.86,14.87,14.72,14.77,462365.0,14.86,14.87,14.72,14.77,462365.0
2022-05-09 12:30:00,14.77,14.81,14.73,14.79,383399.0,14.77,14.81,14.73,14.79,383399.0
2022-05-09 12:35:00,14.79,14.8,14.71,14.72,326546.0,14.79,14.8,14.71,14.72,326546.0
2022-05-09 12:40:00,14.71,14.74,14.69,14.69,398634.0,14.71,14.74,14.69,14.69,398634.0
2022-05-09 12:45:00,14.7,14.7,14.64,14.69,296710.0,14.7,14.7,14.64,14.69,296710.0
2022-05-09 12:50:00,14.68,14.69,14.63,14.64,236688.0,14.68,14.69,14.63,14.64,236688.0
2022-05-09 12:55:00,14.64,14.66,14.61,14.62,281081.0,14.64,14.66,14.61,14.62,281081.0
2022-05-09 13:00:00,14.63,14.66,14.6,14.62,261963.0,14.63,14.66,14.6,14.62,261963.0
2022-05-09 13:05:00,14.62,14.64,14.6,14.62,301365.0,14.62,14.64,14.6,14.62,301365.0
2022-05-09 13:10:00,14.61,14.64,14.59,14.61,291942.0,14.61,14.64,14.59,14.61,291942.0
2022-05-09 13:15:00,14.62,14.65,14.6,14.63,332090.0,14.62,14.65,14.6,14.63,332090.0
2022-05-09 13:20:00,14.63,14.65,14.58,14.63,434035.0,14.63,14.65,14.58,14.63,434035.0
2022-05-09 13:25:00,14.64,14.68,14.61,14.66,362381.0,14.64,14.68,14.61,14.66,362381.0
2022-05-09 13:30:00,14.67,14.69,14.58,14.6,432080.0,14.67,14.69,14.58,14.6,432080.0
2022-05-09 13:35:00,14.6,14.6,14.54,14.59,282869.0,14.6,14.6,14.54,14.59,282869.0
2022-05-09 13:40:00,14.58,14.65,14.57,14.62,358960.0,14.58,14.65,14.57,14.62,358960.0
2022-05-09 13:45:00,14.63,14.64,14.57,14.58,340270.0,14.63,14.64,14.57,14.58,340270.0
2022-05-09 13:50:00,14.58,14.59,14.52,14.54,251490.0,14.58,14.59,14.52,14.54,251490.0
2022-05-09 13:55:00,14.54,14.58,14.52,14.53,261718.0,14.54,14.58,14.52,14.53,261718.0
2022-05-09 14:00:00,14.53,14.59,14.52,14.54,301116.0,14.53,14.59,14.52,14.54,301116.0
2022-05-09 14:05:00,14.54,14.56,14.47,14.48,571750.0,14.54,14.56,14.47,14.48,571750.0
2022-05-09 14:10:00,14.47,14.55,14.46,14.51,440994.0,14.47,14.55,14.46,14.51,440994.0
2022-05-09 14:15:00,14.51,14.57,14.51,14.56,234329.0,14.51,14.57,14.51,14.56,234329.0
2022-05-09 14:20:00,14.57,14.57,14.46,14.46,455779.0,14.57,14.57,14.46,14.46,455779.0
2022-05-09 14:25:00,14.46,14.54,14.43,14.46,423622.0,14.46,14.54,14.43,14.46,423622.0
2022-05-09 14:30:00,14.46,14.47,14.41,14.45,665945.0,14.46,14.47,14.41,14.45,665945.0
2022-05-09 14:35:00,14.45,14.49,14.42,14.45,279743.0,14.45,14.49,14.42,14.45,279743.0
2022-05-09 14:40:00,14.44,14.45,14.41,14.43,321314.0,14.44,14.45,14.41,14.43,321314.0
2022-05-09 14:45:00,14.43,14.46,14.4,14.41,425538.0,14.43,14.46,14.4,14.41,425538.0
2022-05-09 14:50:00,14.4,14.41,14.35,14.39,542587.0,14.4,14.41,14.35,14.39,542587.0
2022-05-09 14:55:00,14.39,14.45,14.38,14.42,726225.0,14.39,14.45,14.38,14.42,726225.0
2022-05-09 15:00:00,14.42,14.44,14.36,14.38,751015.0,14.42,14.44,14.36,14.38,751015.0
2022-05-09 15:05:00,14.37,14.45,14.36,14.38,617725.0,14.37,14.45,14.36,14.38,617725.0
2022-05-09 15:10:00,14.38,14.42,14.36,14.38,660616.0,14.38,14.42,14.36,14.38,660616.0
2022-05-09 15:15:00,14.37,14.41,14.32,14.38,537967.0,14.37,14.41,14.32,14.38,537967.0
2022-05-09 15:20:00,14.37,14.38,14.3,14.31,426344.0,14.37,14.38,14.3,14.31,426344.0
2022-05-09 15:25:00,14.3,14.31,14.26,14.27,552336.0,14.3,14.31,14.26,14.27,552336.0
2022-05-09 15:30:00,14.26,14.27,14.22,14.24,671959.0,14.26,14.27,14.22,14.24,671959.0
2022-05-09 15:35:00,14.24,14.25,14.22,14.25,571283.0,14.24,14.25,14.22,14.25,571283.0
2022-05-09 15:40:00,14.25,14.25,14.16,14.16,753944.0,14.25,14.25,14.16,14.16,753944.0
2022-05-09 15:45:00,14.17,14.17,14.06,14.08,1219240.0,14.17,14.17,14.06,14.08,1219240.0
2022-05-09 15:50:00,14.07,14.08,14.05,14.06,1571030.0,14.07,14.08,14.05,14.06,1571030.0
2022-05-09 15:55:00,14.06,14.14,14.05,14.14,2121770.0,14.06,14.14,14.05,14.14,2121770.0
2022-05-10 09:30:00,14.81,15.03,14.8,14.94,3064314.0,14.81,15.03,14.8,14.94,3064314.0
2022-05-10 09:35:00,14.94,14.95,14.61,14.71,1052990.0,14.94,14.95,14.61,14.71,1052990.0
2022-05-10 09:40:00,14.71,14.78,14.36,14.41,1118645.0,14.71,14.78,14.36,14.41,1118645.0
2022-05-10 09:45:00,14.41,14.44,14.26,14.28,826190.0,14.41,14.44,14.26,14.28,826190.0
2022-05-10 09:50:00,14.28,14.58,14.25,14.57,1095021.0,14.28,14.58,14.25,14.57,1095021.0
2022-05-10 09:55:00,14.57,14.75,14.55,14.72,1034118.0,14.57,14.75,14.55,14.72,1034118.0
2022-05-10 10:00:00,14.72,14.78,14.53,14.77,849638.0,14.72,14.78,14.53,14.77,849638.0
2022-05-10 10:05:00,14.76,14.79,14.63,14.64,886477.0,14.76,14.79,14.63,14.64,886477.0
2022-05-10 10:10:00,14.64,14.74,14.53,14.6,632304.0,14.64,14.74,14.53,14.6,632304.0
2022-05-10 10:15:00,14.61,14.7,14.57,14.58,496093.0,14.61,14.7,14.57,14.58,496093.0
2022-05-10 10:20:00,14.58,14.68,14.55,14.63,363073.0,14.58,14.68,14.55,14.63,363073.0
2022-05-10 10:25:00,14.63,14.65,14.48,14.53,481704.0,14.63,14.65,14.48,14.53,481704.0
2022-05-10 10:30:00,14.54,14.56,14.4,14.43,481992.0,14.54,14.56,14.4,14.43,481992.0
2022-05-10 10:35:00,14.43,14.45,14.38,14.4,345797.0,14.43,14.45,14.38,14.4,345797.0
2022-05-10 10:40:00,14.4,14.41,14.27,14.32,628802.0,14.4,14.41,14.27,14.32,628802.0
2022-05-10 10:45:00,14.32,14.34,14.23,14.24,548551.0,14.32,14.34,14.23,14.24,548551.0
2022-05-10 10:50:00,14.23,14.25,14.16,14.23,795337.0,14.23,14.25,14.16,14.23,795337.0
2022-05-10 10:55:00,14.23,14.25,14.14,14.14,650757.0,14.23,14.25,14.14,14.14,650757.0
2022-05-10 11:00:00,14.15,14.18,14.01,14.04,979191.0,14.15,14.18,14.01,14.04,979191.0
2022-05-10 11:05:00,14.04,14.04,13.92,13.94,938771.0,14.04,14.04,13.92,13.94,938771.0
2022-05-10 11:10:00,13.93,14.01,13.9,13.97,442595.0,13.93,14.01,13.9,13.97,442595.0
2022-05-10 11:15:00,13.97,14.05,13.93,14.04,565262.0,13.97,14.05,13.93,14.04,565262.0
2022-05-10 11:20:00,14.04,14.07,13.93,13.95,414160.0,14.04,14.07,13.93,13.95,414160.0
2022-05-10 11:25:00,13.94,14.02,13.9,14.02,445332.0,13.94,14.02,13.9,14.02,445332.0
2022-05-10 11:30:00,14.02,14.08,13.95,14.01,426353.0,14.02,14.08,13.95,14.01,426353.0
2022-05-10 11:35:00,14.02,14.14,13.99,14.12,394635.0,14.02,14.14,13.99,14.12,394635.0
2022-05-10 11:40:00,14.12,14.15,14.05,14.13,461717.0,14.12,14.15,14.05,14.13,461717.0
2022-05-10 11:45:00,14.13,14.13,14.01,14.03,205901.0,14.13,14.13,14.01,14.03,205901.0
2022-05-10 11:50:00,14.03,14.09,14.0,14.07,228237.0,14.03,14.09,14.0,14.07,228237.0
2022-05-10 11:55:00,14.08,14.08,13.96,14.04,357395.0,14.08,14.08,13.96,14.04,357395.0
2022-05-10 12:00:00,14.04,14.13,14.0,14.13,370452.0,14.04,14.13,14.0,14.13,370452.0
2022-05-10 12:05:00,14.12,14.13,13.98,13.99,229267.0,14.12,14.13,13.98,13.99,229267.0
2022-05-10 12:10:00,13.99,14.04,13.93,13.96,584070.0,13.99,14.04,13.93,13.96,584070.0
2022-05-10 12:15:00,13.96,14.02,13.91,13.92,287033.0,13.96,14.02,13.91,13.92,287033.0
2022-05-10 12:20:00,13.92,13.96,13.88,13.92,319016.0,13.92,13.96,13.88,13.92,319016.0
2022-05-10 12:25:00,13.93,13.97,13.9,13.94,382852.0,13.93,13.97,13.9,13.94,382852.0
2022-05-10 12:30:00,13.94,13.98,13.82,13.86,440386.0,13.94,13.98,13.82,13.86,440386.0
2022-05-10 12:35:00,13.87,13.89,13.82,13.83,279897.0,13.87,13.89,13.82,13.83,279897.0
2022-05-10 12:40:00,13.83,13.95,13.82,13.93,543371.0,13.83,13.95,13.82,13.93,543371.0
2022-05-10 12:45:00,13.93,14.03,13.91,13.99,337109.0,13.93,14.03,13.91,13.99,337109.0
2022-05-10 12:50:00,13.98,13.99,13.87,13.88,293514.0,13.98,13.99,13.87,13.88,293514.0
2022-05-10 12:55:00,13.87,13.9,13.83,13.84,271923.0,13.87,13.9,13.83,13.84,271923.0
2022-05-10 13:00:00,13.85,13.94,13.83,13.9,326699.0,13.85,13.94,13.83,13.9,326699.0
2022-05-10 13:05:00,13.9,14.05,13.89,14.03,940710.0,13.9,14.05,13.89,14.03,940710.0
2022-05-10 13:10:00,14.04,14.04,13.93,13.98,729109.0,14.04,14.04,13.93,13.98,729109.0
2022-05-10 13:15:00,13.98,13.98,13.9,13.93,159772.0,13.98,13.98,13.9,13.93,159772.0
2022-05-10 13:20:00,13.93,13.96,13.9,13.94,248275.0,13.93,13.96,13.9,13.94,248275.0
2022-05-10 13:25:00,13.94,14.06,13.94,14.05,320594.0,13.94,14.06,13.94,14.05,320594.0
2022-05-10 13:30:00,14.06,14.17,14.05,14.16,380099.0,14.06,14.17,14.05,14.16,380099.0
2022-05-10 13:35:00,14.15,14.29,14.15,14.26,454204.0,14.15,14.29,14.15,14.26,454204.0
2022-05-10 13:40:00,14.27,14.33,14.25,14.27,374587.0,14.27,14.33,14.25,14.27,374587.0
2022-05-10 13:45:00,14.27,14.33,14.24,14.33,408945.0,14.27,14.33,14.24,14.33,408945.0
2022-05-10 13:50:00,14.33,14.38,14.28,14.34,402977.0,14.33,14.38,14.28,14.34,402977.0
2022-05-10 13:55:00,14.34,14.4,14.3,14.4,228006.0,14.34,14.4,14.3,14.4,228006.0
2022-05-10 14:00:00,14.4,14.41,14.33,14.38,299420.0,14.4,14.41,14.33,14.38,299420.0
2022-05-10 14:05:00,14.38,14.39,14.31,14.34,298942.0,14.38,14.39,14.31,14.34,298942.0
2022-05-10 14:10:00,14.34,14.41,14.3,14.4,427221.0,14.34,14.41,14.3,14.4,427221.0
2022-05-10 14:15:00,14.39,14.4,14.24,14.35,441004.0,14.39,14.4,14.24,14.35,441004.0
2022-05-10 14:20:00,14.35,14.39,14.27,14.31,222084.0,14.35,14.39,14.27,14.31,222084.0
2022-05-10 14:25:00,14.31,14.36,14.3,14.34,412354.0,14.31,14.36,14.3,14.34,412354.0
2022-05-10 14:30:00,14.34,14.37,14.31,14.33,355320.0,14.34,14.37,14.31,14.33,355320.0
2022-05-10 14:35:00,14.33,14.43,14.32,14.4,502664.0,14.33,14.43,14.32,14.4,502664.0
2022-05-10 14:40:00,14.4,14.48,14.34,14.46,362915.0,14.4,14.48,14.34,14.46,362915.0
2022-05-10 14:45:00,14.46,14.47,14.34,14.41,396900.0,14.46,14.47,14.34,14.41,396900.0
2022-05-10 14:50:00,14.41,14.45,14.39,14.45,324455.0,14.41,14.45,14.39,14.45,324455.0
2022-05-10 14:55:00,14.45,14.46,14.35,14.45,328155.0,14.45,14.46,14.35,14.45,328155.0
2022-05-10 15:00:00,14.45,14.49,14.42,14.48,290909.0,14.45,14.49,14.42,14.48,290909.0
2022-05-10 15:05:00,14.48,14.55,14.46,14.48,337556.0,14.48,14.55,14.46,14.48,337556.0
2022-05-10 15:10:00,14.47,14.52,14.46,14.51,359299.0,14.47,14.52,14.46,14.51,359299.0
2022-05-10 15:15:00,14.51,14.52,14.45,14.5,365601.0,14.51,14.52,14.45,14.5,365601.0
2022-05-10 15:20:00,14.51,14.51,14.38,14.39,342096.0,14.51,14.51,14.38,14.39,342096.0
2022-05-10 15:25:00,14.39,14.39,14.32,14.34,387660.0,14.39,14.39,14.32,14.34,387660.0
2022-05-10 15:30:00,14.34,14.34,14.29,14.29,348338.0,14.34,14.34,14.29,14.29,348338.0
2022-05-10 15:35:00,14.29,14.3,14.21,14.24,720943.0,14.29,14.3,14.21,14.24,720943.0
2022-05-10 15:40:00,14.24,14.24,14.19,14.2,883206.0,14.24,14.24,14.19,14.2,883206.0
2022-05-10 15:45:00,14.2,14.21,14.16,14.17,1523148.0,14.2,14.21,14.16,14.17,1523148.0
2022-05-10 15:50:00,14.17,14.2,14.13,14.2,862864.0,14.17,14.2,14.13,14.2,862864.0
2022-05-10 15:55:00,14.2,14.2,14.16,14.19,972842.0,14.2,14.2,14.16,14.19,972842.0
2022-05-11 09:30:00,14.25,14.29,14.1,14.12,1268077.0,14.25,14.29,14.1,14.12,1268077.0
2022-05-11 09:35:00,14.11,14.12,13.9,14.06,993245.0,14.11,14.12,13.9,14.06,993245.0
2022-05-11 09:40:00,14.06,14.22,13.97,14.2,671753.0,14.06,14.22,13.97,14.2,671753.0
2022-05-11 09:45:00,14.21,14.45,14.16,14.44,772210.0,14.21,14.45,14.16,14.44,772210.0
2022-05-11 09:50:00,14.44,14.53,14.39,14.49,650665.0,14.44,14.53,14.39,14.49,650665.0
2022-05-11 09:55:00,14.49,14.49,14.31,14.46,614951.0,14.49,14.49,14.31,14.46,614951.0
2022-05-11 10:00:00,14.47,14.47,14.31,14.44,514086.0,14.47,14.47,14.31,14.44,514086.0
2022-05-11 10:05:00,14.45,14.46,14.31,14.33,505031.0,14.45,14.46,14.31,14.33,505031.0
2022-05-11 10:10:00,14.33,14.52,14.28,14.51,478668.0,14.33,14.52,14.28,14.51,478668.0
2022-05-11 10:15:00,14.51,14.63,14.47,14.6,678315.0,14.51,14.63,14.47,14.6,678315.0
2022-05-11 10:20:00,14.6,14.7,14.52,14.64,551975.0,14.6,14.7,14.52,14.64,551975.0
2022-05-11 10:25:00,14.65,14.74,14.61,14.67,655020.0,14.65,14.74,14.61,14.67,655020.0
2022-05-11 10:30:00,14.66,14.69,14.54,14.56,807180.0,14.66,14.69,14.54,14.56,807180.0
2022-05-11 10:35:00,14.57,14.65,14.5,14.6,613441.0,14.57,14.65,14.5,14.6,613441.0
2022-05-11 10:40:00,14.6,14.66,14.59,14.62,475969.0,14.6,14.66,14.59,14.62,475969.0
2022-05-11 10:45:00,14.63,14.67,14.47,14.49,461137.0,14.63,14.67,14.47,14.49,461137.0
2022-05-11 10:50:00,14.48,14.5,14.39,14.44,518874.0,14.48,14.5,14.39,14.44,518874.0
2022-05-11 10:55:00,14.43,14.44,14.35,14.39,474116.0,14.43,14.44,14.35,14.39,474116.0
2022-05-11 11:00:00,14.39,14.41,14.33,14.4,552226.0,14.39,14.41,14.33,14.4,552226.0
2022-05-11 11:05:00,14.41,14.42,14.3,14.34,408651.0,14.41,14.42,14.3,14.34,408651.0
2022-05-11 11:10:00,14.34,14.39,14.31,14.35,389208.0,14.34,14.39,14.31,14.35,389208.0
2022-05-11 11:15:00,14.35,14.37,14.22,14.26,508754.0,14.35,14.37,14.22,14.26,508754.0
2022-05-11 11:20:00,14.26,14.33,14.24,14.31,368797.0,14.26,14.33,14.24,14.31,368797.0
2022-05-11 11:25:00,14.31,14.35,14.26,14.33,426160.0,14.31,14.35,14.26,14.33,426160.0
2022-05-11 11:30:00,14.32,14.36,14.28,14.31,274018.0,14.32,14.36,14.28,14.31,274018.0
2022-05-11 11:35:00,14.32,14.46,14.26,14.37,400735.0,14.32,14.46,14.26,14.37,400735.0
2022-05-11 11:40:00,14.36,14.41,14.35,14.37,363382.0,14.36,14.41,14.35,14.37,363382.0
2022-05-11 11:45:00,14.37,14.42,14.34,14.39,332172.0,14.37,14.42,14.34,14.39,332172.0
2022-05-11 11:50:00,14.39,14.4,14.26,14.26,344654.0,14.39,14.4,14.26,14.26,344654.0
2022-05-11 11:55:00,14.27,14.27,14.2,14.24,257940.0,14.27,14.27,14.2,14.24,257940.0
2022-05-11 12:00:00,14.23,14.24,14.16,14.19,243133.0,14.23,14.24,14.16,14.19,243133.0
2022-05-11 12:05:00,14.18,14.22,14.14,14.15,276936.0,14.18,14.22,14.14,14.15,276936.0
2022-05-11 12:10:00,14.15,14.15,14.11,14.12,199972.0,14.15,14.15,14.11,14.12,199972.0
2022-05-11 12:15:00,14.11,14.18,14.1,14.12,218593.0,14.11,14.18,14.1,14.12,218593.0
2022-05-11 12:20:00,14.12,14.24,14.11,14.22,319976.0,14.12,14.24,14.11,14.22,319976.0
2022-05-11 12:25:00,14.23,14.24,14.05,14.07,401713.0,14.23,14.24,14.05,14.07,401713.0
2022-05-11 12:30:00,14.06,14.1,14.04,14.08,264445.0,14.06,14.1,14.04,14.08,264445.0
2022-05-11 12:35:00,14.08,14.12,14.06,14.08,316067.0,14.08,14.12,14.06,14.08,316067.0
2022-05-11 12:40:00,14.08,14.14,14.04,14.06,301897.0,14.08,14.14,14.04,14.06,301897.0
2022-05-11 12:45:00,14.06,14.07,14.02,14.06,272234.0,14.06,14.07,14.02,14.06,272234.0
2022-05-11 12:50:00,14.06,14.06,13.97,13.99,390413.0,14.06,14.06,13.97,13.99,390413.0
2022-05-11 12:55:00,13.99,14.01,13.94,13.96,262181.0,13.99,14.01,13.94,13.96,262181.0
2022-05-11 13:00:00,13.97,14.0,13.93,13.94,302409.0,13.97,14.0,13.93,13.94,302409.0
2022-05-11 13:05:00,13.94,13.95,13.89,13.9,443309.0,13.94,13.95,13.89,13.9,443309.0
2022-05-11 13:10:00,13.9,13.94,13.88,13.9,412582.0,13.9,13.94,13.88,13.9,412582.0
2022-05-11 13:15:00,13.9,13.91,13.83,13.87,673475.0,13.9,13.91,13.83,13.87,673475.0
2022-05-11 13:20:00,13.87,13.91,13.82,13.89,416589.0,13.87,13.91,13.82,13.89,416589.0
2022-05-11 13:25:00,13.9,13.9,13.8,13.81,310715.0,13.9,13.9,13.8,13.81,310715.0
2022-05-11 13:30:00,13.81,13.84,13.79,13.82,431602.0,13.81,13.84,13.79,13.82,431602.0
2022-05-11 13:35:00,13.82,13.84,13.76,13.76,384173.0,13.82,13.84,13.76,13.76,384173.0
2022-05-11 13:40:00,13.76,13.76,13.71,13.73,441071.0,13.76,13.76,13.71,13.73,441071.0
2022-05-11 13:45:00,13.73,13.76,13.7,13.75,349005.0,13.73,13.76,13.7,13.75,349005.0
2022-05-11 13:50:00,13.75,13.77,13.71,13.74,415317.0,13.75,13.77,13.71,13.74,415317.0
2022-05-11 13:55:00,13.74,13.75,13.65,13.69,513927.0,13.74,13.75,13.65,13.69,513927.0
2022-05-11 14:00:00,13.69,13.81,13.68,13.81,549806.0,13.69,13.81,13.68,13.81,549806.0
2022-05-11 14:05:00,13.81,13.82,13.73,13.74,425447.0,13.81,13.82,13.73,13.74,425447.0
2022-05-11 14:10:00,13.74,13.75,13.7,13.75,414386.0,13.74,13.75,13.7,13.75,414386.0
2022-05-11 14:15:00,13.75,13.79,13.72,13.76,350187.0,13.75,13.79,13.72,13.76,350187.0
2022-05-11 14:20:00,13.75,13.8,13.69,13.8,449519.0,13.75,13.8,13.69,13.8,449519.0
2022-05-11 14:25:00,13.8,13.86,13.75,13.79,433905.0,13.8,13.86,13.75,13.79,433905.0
2022-05-11 14:30:00,13.79,13.85,13.75,13.84,419265.0,13.79,13.85,13.75,13.84,419265.0
2022-05-11 14:35:00,13.85,13.87,13.79,13.83,328020.0,13.85,13.87,13.79,13.83,328020.0
2022-05-11 14:40:00,13.83,13.93,13.78,13.93,331923.0,13.83,13.93,13.78,13.93,331923.0
2022-05-11 14:45:00,13.93,13.95,13.82,13.84,413627.0,13.93,13.95,13.82,13.84,413627.0
2022-05-11 14:50:00,13.85,13.86,13.79,13.83,307795.0,13.85,13.86,13.79,13.83,307795.0
2022-05-11 14:55:00,13.83,13.85,13.79,13.83,216273.0,13.83,13.85,13.79,13.83,216273.0
2022-05-11 15:00:00,13.82,13.83,13.76,13.77,322263.0,13.82,13.83,13.76,13.77,322263.0
2022-05-11 15:05:00,13.77,13.8,13.74,13.77,385583.0,13.77,13.8,13.74,13.77,385583.0
2022-05-11 15:10:00,13.77,13.78,13.72,13.73,282700.0,13.77,13.78,13.72,13.73,282700.0
2022-05-11 15:15:00,13.72,13.74,13.69,13.71,377212.0,13.72,13.74,13.69,13.71,377212.0
2022-05-11 15:20:00,13.71,13.72,13.66,13.68,524347.0,13.71,13.72,13.66,13.68,524347.0
2022-05-11 15:25:00,13.68,13.71,13.66,13.69,417944.0,13.68,13.71,13.66,13.69,417944.0
2022-05-11 15:30:00,13.69,13.71,13.65,13.66,500329.0,13.69,13.71,13.65,13.66,500329.0
2022-05-11 15:35:00,13.66,13.67,13.61,13.62,466585.0,13.66,13.67,13.61,13.62,466585.0
2022-05-11 15:40:00,13.62,13.63,13.6,13.6,504702.0,13.62,13.63,13.6,13.6,504702.0
2022-05-11 15:45:00,13.6,13.61,13.56,13.56,899810.0,13.6,13.61,13.56,13.56,899810.0
2022-05-11 15:50:00,13.56,13.59,13.53,13.57,933715.0,13.56,13.59,13.53,13.57,933715.0
2022-05-11 15:55:00,13.57,13.58,13.52,13.56,1297877.0,13.57,13.58,13.52,13.56,1297877.0
2022-05-12 09:30:00,13.26,13.33,12.96,12.98,2279874.0,13.26,13.33,12.96,12.98,2279874.0
2022-05-12 09:35:00,12.97,13.12,12.88,12.91,1461359.0,12.97,13.12,12.88,12.91,1461359.0
2022-05-12 09:40:00,12.91,12.97,12.72,12.96,1446059.0,12.91,12.97,12.72,12.96,1446059.0
2022-05-12 09:45:00,12.95,13.12,12.91,13.0,1300210.0,12.95,13.12,12.91,13.0,1300210.0
2022-05-12 09:50:00,13.0,13.1,12.93,13.04,887566.0,13.0,13.1,12.93,13.04,887566.0
2022-05-12 09:55:00,13.04,13.04,12.89,12.98,855997.0,13.04,13.04,12.89,12.98,855997.0
2022-05-12 10:00:00,12.98,13.04,12.86,13.01,848215.0,12.98,13.04,12.86,13.01,848215.0
2022-05-12 10:05:00,13.02,13.26,13.01,13.25,950535.0,13.02,13.26,13.01,13.25,950535.0
2022-05-12 10:10:00,13.25,13.49,13.23,13.44,1136208.0,13.25,13.49,13.23,13.44,1136208.0
2022-05-12 10:15:00,13.45,13.48,13.29,13.41,948034.0,13.45,13.48,13.29,13.41,948034.0
2022-05-12 10:20:00,13.41,13.59,13.36,13.54,854394.0,13.41,13.59,13.36,13.54,854394.0
2022-05-12 10:25:00,13.54,13.58,13.39,13.45,713092.0,13.54,13.58,13.39,13.45,713092.0
2022-05-12 10:30:00,13.45,13.56,13.36,13.43,638818.0,13.45,13.56,13.36,13.43,638818.0
2022-05-12 10:35:00,13.42,13.54,13.37,13.52,590831.0,13.42,13.54,13.37,13.52,590831.0
2022-05-12 10:40:00,13.52,13.53,13.35,13.4,420922.0,13.52,13.53,13.35,13.4,420922.0
2022-05-12 10:45:00,13.4,13.44,13.34,13.42,549883.0,13.4,13.44,13.34,13.42,549883.0
2022-05-12 10:50:00,13.42,13.63,13.41,13.62,817328.0,13.42,13.63,13.41,13.62,817328.0
2022-05-12 10:55:00,13.61,13.69,13.58,13.68,696997.0,13.61,13.69,13.58,13.68,696997.0
2022-05-12 11:00:00,13.68,13.71,13.59,13.71,579968.0,13.68,13.71,13.59,13.71,579968.0
2022-05-12 11:05:00,13.71,13.85,13.69,13.85,992940.0,13.71,13.85,13.69,13.85,992940.0
2022-05-12 11:10:00,13.85,13.86,13.72,13.73,730036.0,13.85,13.86,13.72,13.73,730036.0
2022-05-12 11:15:00,13.73,13.77,13.63,13.67,618360.0,13.73,13.77,13.63,13.67,618360.0
2022-05-12 11:20:00,13.67,13.7,13.58,13.6,597947.0,13.67,13.7,13.58,13.6,597947.0
2022-05-12 11:25:00,13.61,13.66,13.59,13.61,340549.0,13.61,13.66,13.59,13.61,340549.0
2022-05-12 11:30:00,13.6,13.64,13.52,13.57,599644.0,13.6,13.64,13.52,13.57,599644.0
2022-05-12 11:35:00,13.56,13.62,13.51,13.6,353962.0,13.56,13.62,13.51,13.6,353962.0
2022-05-12 11:40:00,13.6,13.62,13.49,13.5,346879.0,13.6,13.62,13.49,13.5,346879.0
2022-05-12 11:45:00,13.5,13.51,13.37,13.39,443853.0,13.5,13.51,13.37,13.39,443853.0
2022-05-12 11:50:00,13.39,13.39,13.29,13.34,501836.0,13.39,13.39,13.29,13.34,501836.0
2022-05-12 11:55:00,13.33,13.34,13.25,13.26,394071.0,13.33,13.34,13.25,13.26,394071.0
2022-05-12 12:00:00,13.25,13.26,13.17,13.25,440461.0,13.25,13.26,13.17,13.25,440461.0
2022-05-12 12:05:00,13.25,13.25,13.16,13.24,569391.0,13.25,13.25,13.16,13.24,569391.0
2022-05-12 12:10:00,13.23,13.25,13.16,13.2,467489.0,13.23,13.25,13.16,13.2,467489.0
2022-05-12 12:15:00,13.19,13.21,13.12,13.17,431479.0,13.19,13.21,13.12,13.17,431479.0
2022-05-12 12:20:00,13.17,13.25,13.13,13.25,349861.0,13.17,13.25,13.13,13.25,349861.0
2022-05-12 12:25:00,13.24,13.39,13.23,13.36,657186.0,13.24,13.39,13.23,13.36,657186.0
2022-05-12 12:30:00,13.35,13.46,13.33,13.44,527735.0,13.35,13.46,13.33,13.44,527735.0
2022-05-12 12:35:00,13.44,13.49,13.39,13.4,450651.0,13.44,13.49,13.39,13.4,450651.0
2022-05-12 12:40:00,13.39,13.45,13.27,13.45,544352.0,13.39,13.45,13.27,13.45,544352.0
2022-05-12 12:45:00,13.45,13.5,13.43,13.45,401722.0,13.45,13.5,13.43,13.45,401722.0
2022-05-12 12:50:00,13.46,13.49,13.4,13.46,300934.0,13.46,13.49,13.4,13.46,300934.0
2022-05-12 12:55:00,13.46,13.51,13.39,13.41,448030.0,13.46,13.51,13.39,13.41,448030.0
2022-05-12 13:00:00,13.4,13.45,13.34,13.34,337611.0,13.4,13.45,13.34,13.34,337611.0
2022-05-12 13:05:00,13.33,13.39,13.3,13.37,300659.0,13.33,13.39,13.3,13.37,300659.0
2022-05-12 13:10:00,13.37,13.46,13.33,13.39,391951.0,13.37,13.46,13.33,13.39,391951.0
2022-05-12 13:15:00,13.39,13.44,13.32,13.34,318527.0,13.39,13.44,13.32,13.34,318527.0
2022-05-12 13:20:00,13.35,13.4,13.32,13.35,248695.0,13.35,13.4,13.32,13.35,248695.0
2022-05-12 13:25:00,13.34,13.37,13.3,13.33,316310.0,13.34,13.37,13.3,13.33,316310.0
2022-05-12 13:30:00,13.33,13.38,13.25,13.29,349626.0,13.33,13.38,13.25,13.29,349626.0
2022-05-12 13:35:00,13.28,13.31,13.18,13.2,285033.0,13.28,13.31,13.18,13.2,285033.0
2022-05-12 13:40:00,13.19,13.2,13.15,13.18,281979.0,13.19,13.2,13.15,13.18,281979.0
2022-05-12 13:45:00,13.18,13.19,13.11,13.12,310518.0,13.18,13.19,13.11,13.12,310518.0
2022-05-12 13:50:00,13.11,13.14,13.1,13.11,188252.0,13.11,13.14,13.1,13.11,188252.0
2022-05-12 13:55:00,13.11,13.15,13.07,13.11,356554.0,13.11,13.15,13.07,13.11,356554.0
2022-05-12 14:00:00,13.1,13.17,13.1,13.13,402861.0,13.1,13.17,13.1,13.13,402861.0
2022-05-12 14:05:00,13.13,13.13,13.03,13.04,312951.0,13.13,13.13,13.03,13.04,312951.0
2022-05-12 14:10:00,13.04,13.06,13.02,13.06,265002.0,13.04,13.06,13.02,13.06,265002.0
2022-05-12 14:15:00,13.05,13.06,13.01,13.05,604863.0,13.05,13.06,13.01,13.05,604863.0
2022-05-12 14:20:00,13.05,13.08,12.99,13.02,660903.0,13.05,13.08,12.99,13.02,660903.0
2022-05-12 14:25:00,13.02,13.06,12.98,13.02,494482.0,13.02,13.06,12.98,13.02,494482.0
2022-05-12 14:30:00,13.02,13.06,12.95,12.98,402224.0,13.02,13.06,12.95,12.98,402224.0
2022-05-12 14:35:00,12.98,12.99,12.95,12.97,163918.0,12.98,12.99,12.95,12.97,163918.0
2022-05-12 14:40:00,12.96,12.97,12.91,12.95,372125.0,12.96,12.97,12.91,12.95,372125.0
2022-05-12 14:45:00,12.95,13.0,12.94,12.95,475422.0,12.95,13.0,12.94,12.95,475422.0
2022-05-12 14:50:00,12.95,12.99,12.92,12.94,429159.0,12.95,12.99,12.92,12.94,429159.0
2022-05-12 14:55:00,12.94,12.94,12.91,12.93,329587.0,12.94,12.94,12.91,12.93,329587.0
2022-05-12 15:00:00,12.93,12.99,12.91,12.99,335510.0,12.93,12.99,12.91,12.99,335510.0
2022-05-12 15:05:00,12.99,13.0,12.94,12.98,449296.0,12.99,13.0,12.94,12.98,449296.0
2022-05-12 15:10:00,12.97,12.99,12.91,12.97,625589.0,12.97,12.99,12.91,12.97,625589.0
2022-05-12 15:15:00,12.96,13.11,12.96,13.08,609267.0,12.96,13.11,12.96,13.08,609267.0
2022-05-12 15:20:00,13.09,13.18,13.07,13.16,802845.0,13.09,13.18,13.07,13.16,802845.0
2022-05-12 15:25:00,13.16,13.25,13.1,13.13,1073364.0,13.16,13.25,13.1,13.13,1073364.0
2022-05-12 15:30:00,13.13,13.19,13.11,13.15,990841.0,13.13,13.19,13.11,13.15,990841.0
2022-05-12 15:35:00,13.14,13.16,13.08,13.16,856783.0,13.14,13.16,13.08,13.16,856783.0
2022-05-12 15:40:00,13.16,13.21,13.12,13.15,867165.0,13.16,13.21,13.12,13.15,867165.0
2022-05-12 15:45:00,13.14,13.18,13.11,13.12,830691.0,13.14,13.18,13.11,13.12,830691.0
2022-05-12 15:50:00,13.12,13.24,13.11,13.18,1172932.0,13.12,13.24,13.11,13.18,1172932.0
2022-05-12 15:55:00,13.18,13.27,13.17,13.26,1302966.0,13.18,13.27,13.17,13.26,1302966.0
2022-05-13 09:30:00,13.55,13.94,13.55,13.8,2048653.0,13.55,13.94,13.55,13.8,2048653.0
2022-05-13 09:35:00,13.8,13.88,13.72,13.86,1096272.0,13.8,13.88,13.72,13.86,1096272.0
2022-05-13 09:40:00,13.85,14.07,13.84,14.06,1244331.0,13.85,14.07,13.84,14.06,1244331.0
2022-05-13 09:45:00,14.07,14.08,13.9,13.91,1030536.0,14.07,14.08,13.9,13.91,1030536.0
2022-05-13 09:50:00,13.92,14.01,13.91,14.01,504041.0,13.92,14.01,13.91,14.01,504041.0
2022-05-13 09:55:00,14.01,14.03,13.87,13.88,464520.0,14.01,14.03,13.87,13.88,464520.0
2022-05-13 10:00:00,13.89,13.96,13.86,13.91,700349.0,13.89,13.96,13.86,13.91,700349.0
2022-05-13 10:05:00,13.91,13.96,13.86,13.94,310632.0,13.91,13.96,13.86,13.94,310632.0
2022-05-13 10:10:00,13.94,13.97,13.88,13.94,561504.0,13.94,13.97,13.88,13.94,561504.0
2022-05-13 10:15:00,13.94,13.94,13.86,13.89,452044.0,13.94,13.94,13.86,13.89,452044.0
2022-05-13 10:20:00,13.89,13.95,13.85,13.94,430738.0,13.89,13.95,13.85,13.94,430738.0
2022-05-13 10:25:00,13.94,14.05,13.93,14.03,552169.0,13.94,14.05,13.93,14.03,552169.0
2022-05-13 10:30:00,14.04,14.1,13.97,14.1,420366.0,14.04,14.1,13.97,14.1,420366.0
2022-05-13 10:35:00,14.1,14.12,14.03,14.03,659476.0,14.1,14.12,14.03,14.03,659476.0
2022-05-13 10:40:00,14.04,14.04,13.98,13.98,437933.0,14.04,14.04,13.98,13.98,437933.0
2022-05-13 10:45:00,13.98,14.01,13.92,13.98,332512.0,13.98,14.01,13.92,13.98,332512.0
2022-05-13 10:50:00,13.98,14.1,13.97,14.08,275323.0,13.98,14.1,13.97,14.08,275323.0
2022-05-13 10:55:00,14.08,14.1,14.01,14.02,222847.0,14.08,14.1,14.01,14.02,222847.0
2022-05-13 11:00:00,14.02,14.03,13.97,13.99,247717.0,14.02,14.03,13.97,13.99,247717.0
2022-05-13 11:05:00,14.0,14.08,13.99,14.06,261041.0,14.0,14.08,13.99,14.06,261041.0
2022-05-13 11:10:00,14.06,14.15,14.05,14.15,382993.0,14.06,14.15,14.05,14.15,382993.0
2022-05-13 11:15:00,14.15,14.17,14.09,14.16,435347.0,14.15,14.17,14.09,14.16,435347.0
2022-05-13 11:20:00,14.16,14.23,14.16,14.21,416971.0,14.16,14.23,14.16,14.21,416971.0
2022-05-13 11:25:00,14.21,14.27,14.18,14.26,463347.0,14.21,14.27,14.18,14.26,463347.0
2022-05-13 11:30:00,14.27,14.27,14.2,14.23,367947.0,14.27,14.27,14.2,14.23,367947.0
2022-05-13 11:35:00,14.23,14.24,14.2,14.23,219523.0,14.23,14.24,14.2,14.23,219523.0
2022-05-13 11:40:00,14.22,14.22,14.15,14.21,473873.0,14.22,14.22,14.15,14.21,473873.0
2022-05-13 11:45:00,14.22,14.27,14.17,14.26,492210.0,14.22,14.27,14.17,14.26,492210.0
2022-05-13 11:50:00,14.26,14.28,14.23,14.26,372782.0,14.26,14.28,14.23,14.26,372782.0
2022-05-13 11:55:00,14.26,14.26,14.22,14.26,271087.0,14.26,14.26,14.22,14.26,271087.0
2022-05-13 12:00:00,14.26,14.34,14.25,14.33,363049.0,14.26,14.34,14.25,14.33,363049.0
2022-05-13 12:05:00,14.33,14.36,14.32,14.36,224354.0,14.33,14.36,14.32,14.36,224354.0
2022-05-13 12:10:00,14.36,14.4,14.34,14.38,377699.0,14.36,14.4,14.34,14.38,377699.0
2022-05-13 12:15:00,14.38,14.42,14.37,14.4,289913.0,14.38,14.42,14.37,14.4,289913.0
2022-05-13 12:20:00,14.4,14.42,14.37,14.4,325405.0,14.4,14.42,14.37,14.4,325405.0
2022-05-13 12:25:00,14.4,14.43,14.36,14.41,306348.0,14.4,14.43,14.36,14.41,306348.0
2022-05-13 12:30:00,14.41,14.48,14.4,14.48,274046.0,14.41,14.48,14.4,14.48,274046.0
2022-05-13 12:35:00,14.47,14.49,14.45,14.47,284421.0,14.47,14.49,14.45,14.47,284421.0
2022-05-13 12:40:00,14.47,14.5,14.47,14.47,285425.0,14.47,14.5,14.47,14.47,285425.0
2022-05-13 12:45:00,14.47,14.47,14.36,14.38,537748.0,14.47,14.47,14.36,14.38,537748.0
2022-05-13 12:50:00,14.37,14.37,14.3,14.32,463348.0,14.37,14.37,14.3,14.32,463348.0
2022-05-13 12:55:00,14.33,14.38,14.32,14.37,286204.0,14.33,14.38,14.32,14.37,286204.0
2022-05-13 13:00:00,14.38,14.43,14.36,14.39,365125.0,14.38,14.43,14.36,14.39,365125.0
2022-05-13 13:05:00,14.38,14.38,14.32,14.35,323510.0,14.38,14.38,14.32,14.35,323510.0
2022-05-13 13:10:00,14.35,14.36,14.3,14.32,270935.0,14.35,14.36,14.3,14.32,270935.0
2022-05-13 13:15:00,14.32,14.32,14.23,14.24,313798.0,14.32,14.32,14.23,14.24,313798.0
2022-05-13 13:20:00,14.24,14.31,14.2,14.3,504180.0,14.24,14.31,14.2,14.3,504180.0
2022-05-13 13:25:00,14.31,14.35,14.3,14.34,332995.0,14.31,14.35,14.3,14.34,332995.0
2022-05-13 13:30:00,14.34,14.34,14.28,14.3,187109.0,14.34,14.34,14.28,14.3,187109.0
2022-05-13 13:35:00,14.31,14.31,14.25,14.27,255337.0,14.31,14.31,14.25,14.27,255337.0
2022-05-13 13:40:00,14.27,14.27,14.17,14.21,416282.0,14.27,14.27,14.17,14.21,416282.0
2022-05-13 13:45:00,14.21,14.22,14.17,14.21,191898.0,14.21,14.22,14.17,14.21,191898.0
2022-05-13 13:50:00,14.21,14.21,14.13,14.18,360374.0,14.21,14.21,14.13,14.18,360374.0
2022-05-13 13:55:00,14.18,14.19,14.11,14.16,304243.0,14.18,14.19,14.11,14.16,304243.0
2022-05-13 14:00:00,14.15,14.16,14.03,14.03,491072.0,14.15,14.16,14.03,14.03,491072.0
2022-05-13 14:05:00,14.03,14.13,14.01,14.11,550271.0,14.03,14.13,14.01,14.11,550271.0
2022-05-13 14:10:00,14.12,14.15,14.09,14.09,292611.0,14.12,14.15,14.09,14.09,292611.0
2022-05-13 14:15:00,14.09,14.13,14.07,14.11,203218.0,14.09,14.13,14.07,14.11,203218.0
2022-05-13 14:20:00,14.1,14.11,14.01,14.03,557396.0,14.1,14.11,14.01,14.03,557396.0
2022-05-13 14:25:00,14.03,14.05,13.98,14.01,498459.0,14.03,14.05,13.98,14.01,498459.0
2022-05-13 14:30:00,14.01,14.12,14.0,14.06,384914.0,14.01,14.12,14.0,14.06,384914.0
2022-05-13 14:35:00,14.06,14.09,14.03,14.08,267572.0,14.06,14.09,14.03,14.08,267572.0
2022-05-13 14:40:00,14.08,14.14,14.06,14.13,345807.0,14.08,14.14,14.06,14.13,345807.0
2022-05-13 14:45:00,14.14,14.15,14.1,14.11,268693.0,14.14,14.15,14.1,14.11,268693.0
2022-05-13 14:50:00,14.1,14.21,14.09,14.2,406695.0,14.1,14.21,14.09,14.2,406695.0
2022-05-13 14:55:00,14.21,14.22,14.17,14.2,561260.0,14.21,14.22,14.17,14.2,561260.0
2022-05-13 15:00:00,14.21,14.23,14.15,14.16,559116.0,14.21,14.23,14.15,14.16,559116.0
2022-05-13 15:05:00,14.16,14.22,14.15,14.21,442822.0,14.16,14.22,14.15,14.21,442822.0
2022-05-13 15:10:00,14.21,14.26,14.2,14.25,633609.0,14.21,14.26,14.2,14.25,633609.0
2022-05-13 15:15:00,14.26,14.32,14.24,14.28,660334.0,14.26,14.32,14.24,14.28,660334.0
2022-05-13 15:20:00,14.27,14.31,14.25,14.3,502416.0,14.27,14.31,14.25,14.3,502416.0
2022-05-13 15:25:00,14.3,14.33,14.28,14.32,333415.0,14.3,14.33,14.28,14.32,333415.0
2022-05-13 15:30:00,14.31,14.33,14.21,14.23,763026.0,14.31,14.33,14.21,14.23,763026.0
2022-05-13 15:35:00,14.22,14.32,14.21,14.27,698140.0,14.22,14.32,14.21,14.27,698140.0
2022-05-13 15:40:00,14.28,14.32,14.26,14.31,466653.0,14.28,14.32,14.26,14.31,466653.0
2022-05-13 15:45:00,14.31,14.32,14.25,14.29,833512.0,14.31,14.32,14.25,14.29,833512.0
2022-05-13 15:50:00,14.29,14.33,14.22,14.29,913954.0,14.29,14.33,14.22,14.29,913954.0
2022-05-13 15:55:00,14.29,14.3,14.26,14.29,1349507.0,14.29,14.3,14.26,14.29,1349507.0
2022-05-16 09:30:00,14.27,14.31,14.13,14.27,1642479.0,14.27,14.31,14.13,14.27,1642479.0
2022-05-16 09:35:00,14.27,14.48,14.16,14.48,745270.0,14.27,14.48,14.16,14.48,745270.0
2022-05-16 09:40:00,14.49,14.53,14.28,14.28,1038724.0,14.49,14.53,14.28,14.28,1038724.0
2022-05-16 09:45:00,14.28,14.33,14.11,14.21,681854.0,14.28,14.33,14.11,14.21,681854.0
2022-05-16 09:50:00,14.2,14.39,14.17,14.38,501703.0,14.2,14.39,14.17,14.38,501703.0
2022-05-16 09:55:00,14.39,14.45,14.29,14.33,647924.0,14.39,14.45,14.29,14.33,647924.0
2022-05-16 10:00:00,14.33,14.37,14.19,14.24,433534.0,14.33,14.37,14.19,14.24,433534.0
2022-05-16 10:05:00,14.23,14.41,14.23,14.41,463850.0,14.23,14.41,14.23,14.41,463850.0
2022-05-16 10:10:00,14.41,14.5,14.36,14.38,469236.0,14.41,14.5,14.36,14.38,469236.0
2022-05-16 10:15:00,14.38,14.48,14.37,14.41,427970.0,14.38,14.48,14.37,14.41,427970.0
2022-05-16 10:20:00,14.41,14.47,14.38,14.39,479804.0,14.41,14.47,14.38,14.39,479804.0
2022-05-16 10:25:00,14.39,14.45,14.31,14.42,706727.0,14.39,14.45,14.31,14.42,706727.0
2022-05-16 10:30:00,14.42,14.44,14.26,14.27,440455.0,14.42,14.44,14.26,14.27,440455.0
2022-05-16 10:35:00,14.27,14.31,14.25,14.3,376037.0,14.27,14.31,14.25,14.3,376037.0
2022-05-16 10:40:00,14.3,14.3,14.24,14.29,317341.0,14.3,14.3,14.24,14.29,317341.0
2022-05-16 10:45:00,14.29,14.29,14.21,14.23,334917.0,14.29,14.29,14.21,14.23,334917.0
2022-05-16 10:50:00,14.24,14.27,14.17,14.2,209366.0,14.24,14.27,14.17,14.2,209366.0
2022-05-16 10:55:00,14.2,14.21,14.16,14.17,251104.0,14.2,14.21,14.16,14.17,251104.0
2022-05-16 11:00:00,14.16,14.16,14.1,14.15,350383.0,14.16,14.16,14.1,14.15,350383.0
2022-05-16 11:05:00,14.15,14.17,14.07,14.13,465078.0,14.15,14.17,14.07,14.13,465078.0
2022-05-16 11:10:00,14.13,14.16,14.1,14.13,381341.0,14.13,14.16,14.1,14.13,381341.0
2022-05-16 11:15:00,14.13,14.2,14.12,14.19,432306.0,14.13,14.2,14.12,14.19,432306.0
2022-05-16 11:20:00,14.19,14.19,14.13,14.16,203478.0,14.19,14.19,14.13,14.16,203478.0
2022-05-16 11:25:00,14.16,14.17,14.1,14.12,274116.0,14.16,14.17,14.1,14.12,274116.0
2022-05-16 11:30:00,14.12,14.17,14.09,14.15,258444.0,14.12,14.17,14.09,14.15,258444.0
2022-05-16 11:35:00,14.14,14.16,14.03,14.15,301828.0,14.14,14.16,14.03,14.15,301828.0
2022-05-16 11:40:00,14.16,14.22,14.11,14.21,221383.0,14.16,14.22,14.11,14.21,221383.0
2022-05-16 11:45:00,14.21,14.29,14.2,14.28,264945.0,14.21,14.29,14.2,14.28,264945.0
2022-05-16 11:50:00,14.28,14.29,14.24,14.29,170553.0,14.28,14.29,14.24,14.29,170553.0
2022-05-16 11:55:00,14.29,14.32,14.28,14.29,275560.0,14.29,14.32,14.28,14.29,275560.0
2022-05-16 12:00:00,14.29,14.34,14.27,14.29,217083.0,14.29,14.34,14.27,14.29,217083.0
2022-05-16 12:05:00,14.29,14.3,14.23,14.27,238049.0,14.29,14.3,14.23,14.27,238049.0
2022-05-16 12:10:00,14.27,14.28,14.21,14.24,640732.0,14.27,14.28,14.21,14.24,640732.0
2022-05-16 12:15:00,14.23,14.25,14.17,14.21,161955.0,14.23,14.25,14.17,14.21,161955.0
2022-05-16 12:20:00,14.2,14.21,14.15,14.16,197970.0,14.2,14.21,14.15,14.16,197970.0
2022-05-16 12:25:00,14.16,14.16,14.11,14.13,211026.0,14.16,14.16,14.11,14.13,211026.0
2022-05-16 12:30:00,14.13,14.16,14.11,14.14,159776.0,14.13,14.16,14.11,14.14,159776.0
2022-05-16 12:35:00,14.14,14.19,14.1,14.1,283138.0,14.14,14.19,14.1,14.1,283138.0
2022-05-16 12:40:00,14.11,14.11,14.09,14.09,141759.0,14.11,14.11,14.09,14.09,141759.0
2022-05-16 12:45:00,14.09,14.2,14.08,14.2,184900.0,14.09,14.2,14.08,14.2,184900.0
2022-05-16 12:50:00,14.2,14.22,14.13,14.14,223672.0,14.2,14.22,14.13,14.14,223672.0
2022-05-16 12:55:00,14.13,14.14,14.08,14.13,219794.0,14.13,14.14,14.08,14.13,219794.0
2022-05-16 13:00:00,14.13,14.16,14.09,14.16,285894.0,14.13,14.16,14.09,14.16,285894.0
2022-05-16 13:05:00,14.15,14.2,14.13,14.2,124317.0,14.15,14.2,14.13,14.2,124317.0
2022-05-16 13:10:00,14.2,14.28,14.19,14.26,214700.0,14.2,14.28,14.19,14.26,214700.0
2022-05-16 13:15:00,14.26,14.26,14.13,14.13,274242.0,14.26,14.26,14.13,14.13,274242.0
2022-05-16 13:20:00,14.14,14.25,14.13,14.22,160906.0,14.14,14.25,14.13,14.22,160906.0
2022-05-16 13:25:00,14.22,14.28,14.21,14.26,199821.0,14.22,14.28,14.21,14.26,199821.0
2022-05-16 13:30:00,14.27,14.32,14.26,14.29,235652.0,14.27,14.32,14.26,14.29,235652.0
2022-05-16 13:35:00,14.28,14.31,14.26,14.31,199572.0,14.28,14.31,14.26,14.31,199572.0
2022-05-16 13:40:00,14.31,14.35,14.26,14.27,381852.0,14.31,14.35,14.26,14.27,381852.0
2022-05-16 13:45:00,14.27,14.29,14.23,14.27,137702.0,14.27,14.29,14.23,14.27,137702.0
2022-05-16 13:50:00,14.27,14.32,14.27,14.31,175730.0,14.27,14.32,14.27,14.31,175730.0
2022-05-16 13:55:00,14.31,14.32,14.26,14.28,177482.0,14.31,14.32,14.26,14.28,177482.0
2022-05-16 14:00:00,14.29,14.31,14.23,14.3,166460.0,14.29,14.31,14.23,14.3,166460.0
2022-05-16 14:05:00,14.31,14.36,14.3,14.32,212177.0,14.31,14.36,14.3,14.32,212177.0
2022-05-16 14:10:00,14.33,14.33,14.27,14.3,189354.0,14.33,14.33,14.27,14.3,189354.0
2022-05-16 14:15:00,14.3,14.31,14.27,14.27,154886.0,14.3,14.31,14.27,14.27,154886.0
2022-05-16 14:20:00,14.28,14.3,14.27,14.29,87500.0,14.28,14.3,14.27,14.29,87500.0
2022-05-16 14:25:00,14.29,14.34,14.28,14.34,168115.0,14.29,14.34,14.28,14.34,168115.0
2022-05-16 14:30:00,14.34,14.35,14.32,14.33,166699.0,14.34,14.35,14.32,14.33,166699.0
2022-05-16 14:35:00,14.33,14.33,14.29,14.32,168057.0,14.33,14.33,14.29,14.32,168057.0
2022-05-16 14:40:00,14.32,14.34,14.28,14.29,239353.0,14.32,14.34,14.28,14.29,239353.0
2022-05-16 14:45:00,14.29,14.31,14.24,14.25,261232.0,14.29,14.31,14.24,14.25,261232.0
2022-05-16 14:50:00,14.25,14.28,14.22,14.26,183133.0,14.25,14.28,14.22,14.26,183133.0
2022-05-16 14:55:00,14.26,14.29,14.25,14.28,112183.0,14.26,14.29,14.25,14.28,112183.0
2022-05-16 15:00:00,14.27,14.3,14.24,14.27,159545.0,14.27,14.3,14.24,14.27,159545.0
2022-05-16 15:05:00,14.26,14.28,14.22,14.22,134996.0,14.26,14.28,14.22,14.22,134996.0
2022-05-16 15:10:00,14.22,14.22,14.15,14.16,320025.0,14.22,14.22,14.15,14.16,320025.0
2022-05-16 15:15:00,14.17,14.17,14.11,14.16,281750.0,14.17,14.17,14.11,14.16,281750.0
2022-05-16 15:20:00,14.16,14.16,14.13,14.15,212097.0,14.16,14.16,14.13,14.15,212097.0
2022-05-16 15:25:00,14.16,14.17,14.11,14.14,172241.0,14.16,14.17,14.11,14.14,172241.0
2022-05-16 15:30:00,14.13,14.13,14.08,14.11,504209.0,14.13,14.13,14.08,14.11,504209.0
2022-05-16 15:35:00,14.11,14.11,14.07,14.11,467267.0,14.11,14.11,14.07,14.11,467267.0
2022-05-16 15:40:00,14.11,14.12,14.06,14.08,494705.0,14.11,14.12,14.06,14.08,494705.0
2022-05-16 15:45:00,14.07,14.08,14.03,14.07,829383.0,14.07,14.08,14.03,14.07,829383.0
2022-05-16 15:50:00,14.07,14.12,14.06,14.09,804166.0,14.07,14.12,14.06,14.09,804166.0
2022-05-16 15:55:00,14.09,14.1,14.04,14.08,1104884.0,14.09,14.1,14.04,14.08,1104884.0
2022-05-17 09:30:00,14.51,14.84,14.5,14.83,1709407.0,14.51,14.84,14.5,14.83,1709407.0
2022-05-17 09:35:00,14.82,14.87,14.65,14.8,1357870.0,14.82,14.87,14.65,14.8,1357870.0
2022-05-17 09:40:00,14.81,14.96,14.77,14.89,1111372.0,14.81,14.96,14.77,14.89,1111372.0
2022-05-17 09:45:00,14.89,14.93,14.79,14.81,699446.0,14.89,14.93,14.79,14.81,699446.0
2022-05-17 09:50:00,14.81,14.86,14.75,14.79,543659.0,14.81,14.86,14.75,14.79,543659.0
2022-05-17 09:55:00,14.78,14.86,14.73,14.75,464482.0,14.78,14.86,14.73,14.75,464482.0
2022-05-17 10:00:00,14.76,14.79,14.72,14.78,531752.0,14.76,14.79,14.72,14.78,531752.0
2022-05-17 10:05:00,14.78,14.79,14.6,14.6,579759.0,14.78,14.79,14.6,14.6,579759.0
2022-05-17 10:10:00,14.61,14.61,14.5,14.53,527654.0,14.61,14.61,14.5,14.53,527654.0
2022-05-17 10:15:00,14.54,14.65,14.51,14.64,408324.0,14.54,14.65,14.51,14.64,408324.0
2022-05-17 10:20:00,14.64,14.67,14.59,14.65,269905.0,14.64,14.67,14.59,14.65,269905.0
2022-05-17 10:25:00,14.65,14.68,14.47,14.48,692525.0,14.65,14.68,14.47,14.48,692525.0
2022-05-17 10:30:00,14.48,14.52,14.46,14.48,422017.0,14.48,14.52,14.46,14.48,422017.0
2022-05-17 10:35:00,14.48,14.49,14.39,14.4,380367.0,14.48,14.49,14.39,14.4,380367.0
2022-05-17 10:40:00,14.4,14.42,14.36,14.39,312232.0,14.4,14.42,14.36,14.39,312232.0
2022-05-17 10:45:00,14.39,14.4,14.32,14.39,346516.0,14.39,14.4,14.32,14.39,346516.0
2022-05-17 10:50:00,14.39,14.42,14.34,14.38,429352.0,14.39,14.42,14.34,14.38,429352.0
2022-05-17 10:55:00,14.38,14.41,14.37,14.41,231605.0,14.38,14.41,14.37,14.41,231605.0
2022-05-17 11:00:00,14.4,14.44,14.36,14.41,265865.0,14.4,14.44,14.36,14.41,265865.0
2022-05-17 11:05:00,14.41,14.48,14.4,14.48,229707.0,14.41,14.48,14.4,14.48,229707.0
2022-05-17 11:10:00,14.48,14.52,14.47,14.5,241431.0,14.48,14.52,14.47,14.5,241431.0
2022-05-17 11:15:00,14.49,14.55,14.45,14.54,281034.0,14.49,14.55,14.45,14.54,281034.0
2022-05-17 11:20:00,14.54,14.57,14.52,14.56,187671.0,14.54,14.57,14.52,14.56,187671.0
2022-05-17 11:25:00,14.55,14.61,14.55,14.57,235919.0,14.55,14.61,14.55,14.57,235919.0
2022-05-17 11:30:00,14.58,14.63,14.56,14.63,215377.0,14.58,14.63,14.56,14.63,215377.0
2022-05-17 11:35:00,14.62,14.65,14.61,14.62,181886.0,14.62,14.65,14.61,14.62,181886.0
2022-05-17 11:40:00,14.62,14.67,14.61,14.62,174116.0,14.62,14.67,14.61,14.62,174116.0
2022-05-17 11:45:00,14.62,14.65,14.61,14.62,188069.0,14.62,14.65,14.61,14.62,188069.0
2022-05-17 11:50:00,14.62,14.71,14.62,14.7,187829.0,14.62,14.71,14.62,14.7,187829.0
2022-05-17 11:55:00,14.7,14.71,14.65,14.66,221317.0,14.7,14.71,14.65,14.66,221317.0
2022-05-17 12:00:00,14.66,14.69,14.64,14.68,143874.0,14.66,14.69,14.64,14.68,143874.0
2022-05-17 12:05:00,14.68,14.68,14.58,14.63,262752.0,14.68,14.68,14.58,14.63,262752.0
2022-05-17 12:10:00,14.62,14.66,14.59,14.65,96486.0,14.62,14.66,14.59,14.65,96486.0
2022-05-17 12:15:00,14.65,14.74,14.65,14.7,275150.0,14.65,14.74,14.65,14.7,275150.0
2022-05-17 12:20:00,14.69,14.7,14.67,14.68,104805.0,14.69,14.7,14.67,14.68,104805.0
2022-05-17 12:25:00,14.69,14.73,14.68,14.71,121290.0,14.69,14.73,14.68,14.71,121290.0
2022-05-17 12:30:00,14.71,14.73,14.68,14.71,138501.0,14.71,14.73,14.68,14.71,138501.0
2022-05-17 12:35:00,14.71,14.73,14.69,14.7,142909.0,14.71,14.73,14.69,14.7,142909.0
2022-05-17 12:40:00,14.71,14.72,14.68,14.69,89844.0,14.71,14.72,14.68,14.69,89844.0
2022-05-17 12:45:00,14.69,14.72,14.67,14.7,148588.0,14.69,14.72,14.67,14.7,148588.0
2022-05-17 12:50:00,14.7,14.71,14.67,14.69,102612.0,14.7,14.71,14.67,14.69,102612.0
2022-05-17 12:55:00,14.69,14.69,14.66,14.66,57469.0,14.69,14.69,14.66,14.66,57469.0
2022-05-17 13:00:00,14.66,14.67,14.59,14.63,227148.0,14.66,14.67,14.59,14.63,227148.0
2022-05-17 13:05:00,14.63,14.7,14.62,14.68,161771.0,14.63,14.7,14.62,14.68,161771.0
2022-05-17 13:10:00,14.69,14.76,14.68,14.74,235884.0,14.69,14.76,14.68,14.74,235884.0
2022-05-17 13:15:00,14.74,14.75,14.72,14.75,217074.0,14.74,14.75,14.72,14.75,217074.0
2022-05-17 13:20:00,14.75,14.77,14.71,14.72,189187.0,14.75,14.77,14.71,14.72,189187.0
2022-05-17 13:25:00,14.72,14.73,14.69,14.71,145014.0,14.72,14.73,14.69,14.71,145014.0
2022-05-17 13:30:00,14.71,14.75,14.7,14.74,156532.0,14.71,14.75,14.7,14.74,156532.0
2022-05-17 13:35:00,14.73,14.74,14.7,14.71,84896.0,14.73,14.74,14.7,14.71,84896.0
2022-05-17 13:40:00,14.7,14.72,14.67,14.7,153060.0,14.7,14.72,14.67,14.7,153060.0
2022-05-17 13:45:00,14.7,14.7,14.66,14.69,133104.0,14.7,14.7,14.66,14.69,133104.0
2022-05-17 13:50:00,14.69,14.7,14.68,14.7,96786.0,14.69,14.7,14.68,14.7,96786.0
2022-05-17 13:55:00,14.7,14.72,14.67,14.68,164594.0,14.7,14.72,14.67,14.68,164594.0
2022-05-17 14:00:00,14.68,14.72,14.65,14.69,162810.0,14.68,14.72,14.65,14.69,162810.0
2022-05-17 14:05:00,14.69,14.79,14.68,14.78,306000.0,14.69,14.79,14.68,14.78,306000.0
2022-05-17 14:10:00,14.79,14.79,14.58,14.62,478716.0,14.79,14.79,14.58,14.62,478716.0
2022-05-17 14:15:00,14.62,14.65,14.57,14.6,286725.0,14.62,14.65,14.57,14.6,286725.0
2022-05-17 14:20:00,14.6,14.6,14.5,14.58,337427.0,14.6,14.6,14.5,14.58,337427.0
2022-05-17 14:25:00,14.58,14.66,14.55,14.61,262257.0,14.58,14.66,14.55,14.61,262257.0
2022-05-17 14:30:00,14.61,14.66,14.59,14.61,268328.0,14.61,14.66,14.59,14.61,268328.0
2022-05-17 14:35:00,14.61,14.68,14.59,14.68,203020.0,14.61,14.68,14.59,14.68,203020.0
2022-05-17 14:40:00,14.68,14.76,14.67,14.74,266843.0,14.68,14.76,14.67,14.74,266843.0
2022-05-17 14:45:00,14.74,14.81,14.72,14.81,335191.0,14.74,14.81,14.72,14.81,335191.0
2022-05-17 14:50:00,14.81,14.81,14.75,14.75,364997.0,14.81,14.81,14.75,14.75,364997.0
2022-05-17 14:55:00,14.76,14.77,14.73,14.75,154093.0,14.76,14.77,14.73,14.75,154093.0
2022-05-17 15:00:00,14.75,14.82,14.74,14.81,300297.0,14.75,14.82,14.74,14.81,300297.0
2022-05-17 15:05:00,14.81,14.86,14.79,14.83,396184.0,14.81,14.86,14.79,14.83,396184.0
2022-05-17 15:10:00,14.83,14.84,14.8,14.83,170606.0,14.83,14.84,14.8,14.83,170606.0
2022-05-17 15:15:00,14.84,14.86,14.82,14.83,302227.0,14.84,14.86,14.82,14.83,302227.0
2022-05-17 15:20:00,14.83,14.86,14.81,14.84,215745.0,14.83,14.86,14.81,14.84,215745.0
2022-05-17 15:25:00,14.84,14.86,14.83,14.85,194379.0,14.84,14.86,14.83,14.85,194379.0
2022-05-17 15:30:00,14.85,14.86,14.81,14.84,336995.0,14.85,14.86,14.81,14.84,336995.0
2022-05-17 15:35:00,14.84,14.86,14.79,14.81,255405.0,14.84,14.86,14.79,14.81,255405.0
2022-05-17 15:40:00,14.81,14.85,14.79,14.83,312066.0,14.81,14.85,14.79,14.83,312066.0
2022-05-17 15:45:00,14.83,14.83,14.77,14.79,701622.0,14.83,14.83,14.77,14.79,701622.0
2022-05-17 15:50:00,14.8,14.85,14.8,14.83,595568.0,14.8,14.85,14.8,14.83,595568.0
2022-05-17 15:55:00,14.84,14.88,14.82,14.88,1224782.0,14.84,14.88,14.82,14.88,1224782.0
2022-05-18 09:30:00,14.61,14.72,14.56,14.68,1235901.0,14.61,14.72,14.56,14.68,1235901.0
2022-05-18 09:35:00,14.68,14.78,14.55,14.57,577281.0,14.68,14.78,14.55,14.57,577281.0
2022-05-18 09:40:00,14.55,14.65,14.55,14.64,666868.0,14.55,14.65,14.55,14.64,666868.0
2022-05-18 09:45:00,14.63,14.74,14.6,14.65,301314.0,14.63,14.74,14.6,14.65,301314.0
2022-05-18 09:50:00,14.65,14.67,14.51,14.57,368051.0,14.65,14.67,14.51,14.57,368051.0
2022-05-18 09:55:00,14.57,14.57,14.45,14.51,379931.0,14.57,14.57,14.45,14.51,379931.0
2022-05-18 10:00:00,14.51,14.69,14.5,14.63,333114.0,14.51,14.69,14.5,14.63,333114.0
2022-05-18 10:05:00,14.62,14.75,14.62,14.69,415946.0,14.62,14.75,14.62,14.69,415946.0
2022-05-18 10:10:00,14.68,14.75,14.62,14.75,247221.0,14.68,14.75,14.62,14.75,247221.0
2022-05-18 10:15:00,14.75,14.78,14.7,14.76,279558.0,14.75,14.78,14.7,14.76,279558.0
2022-05-18 10:20:00,14.75,14.83,14.72,14.74,328198.0,14.75,14.83,14.72,14.74,328198.0
2022-05-18 10:25:00,14.74,14.8,14.62,14.63,273855.0,14.74,14.8,14.62,14.63,273855.0
2022-05-18 10:30:00,14.62,14.66,14.58,14.6,588500.0,14.62,14.66,14.58,14.6,588500.0
2022-05-18 10:35:00,14.6,14.62,14.55,14.59,295631.0,14.6,14.62,14.55,14.59,295631.0
2022-05-18 10:40:00,14.58,14.64,14.54,14.61,241439.0,14.58,14.64,14.54,14.61,241439.0
2022-05-18 10:45:00,14.62,14.66,14.57,14.64,273799.0,14.62,14.66,14.57,14.64,273799.0
2022-05-18 10:50:00,14.64,14.65,14.57,14.6,274631.0,14.64,14.65,14.57,14.6,274631.0
2022-05-18 10:55:00,14.59,14.66,14.56,14.65,254359.0,14.59,14.66,14.56,14.65,254359.0
2022-05-18 11:00:00,14.65,14.65,14.53,14.54,296346.0,14.65,14.65,14.53,14.54,296346.0
2022-05-18 11:05:00,14.54,14.55,14.45,14.46,366401.0,14.54,14.55,14.45,14.46,366401.0
2022-05-18 11:10:00,14.46,14.46,14.42,14.42,315164.0,14.46,14.46,14.42,14.42,315164.0
2022-05-18 11:15:00,14.43,14.43,14.32,14.34,367812.0,14.43,14.43,14.32,14.34,367812.0
2022-05-18 11:20:00,14.34,14.34,14.28,14.31,282975.0,14.34,14.34,14.28,14.31,282975.0
2022-05-18 11:25:00,14.31,14.35,14.26,14.27,277394.0,14.31,14.35,14.26,14.27,277394.0
2022-05-18 11:30:00,14.27,14.3,14.22,14.29,253160.0,14.27,14.3,14.22,14.29,253160.0
2022-05-18 11:35:00,14.29,14.33,14.28,14.29,244756.0,14.29,14.33,14.28,14.29,244756.0
2022-05-18 11:40:00,14.29,14.38,14.27,14.37,261187.0,14.29,14.38,14.27,14.37,261187.0
2022-05-18 11:45:00,14.37,14.38,14.31,14.35,288253.0,14.37,14.38,14.31,14.35,288253.0
2022-05-18 11:50:00,14.36,14.37,14.27,14.28,233621.0,14.36,14.37,14.27,14.28,233621.0
2022-05-18 11:55:00,14.27,14.3,14.25,14.25,234909.0,14.27,14.3,14.25,14.25,234909.0
2022-05-18 12:00:00,14.25,14.25,14.16,14.18,370898.0,14.25,14.25,14.16,14.18,370898.0
2022-05-18 12:05:00,14.18,14.18,14.11,14.15,261769.0,14.18,14.18,14.11,14.15,261769.0
2022-05-18 12:10:00,14.14,14.18,14.12,14.18,243758.0,14.14,14.18,14.12,14.18,243758.0
2022-05-18 12:15:00,14.18,14.21,14.15,14.16,265409.0,14.18,14.21,14.15,14.16,265409.0
2022-05-18 12:20:00,14.16,14.17,14.03,14.03,448066.0,14.16,14.17,14.03,14.03,448066.0
2022-05-18 12:25:00,14.03,14.08,14.03,14.04,295225.0,14.03,14.08,14.03,14.04,295225.0
2022-05-18 12:30:00,14.05,14.06,14.01,14.06,306205.0,14.05,14.06,14.01,14.06,306205.0
2022-05-18 12:35:00,14.06,14.11,14.03,14.09,300242.0,14.06,14.11,14.03,14.09,300242.0
2022-05-18 12:40:00,14.09,14.11,14.05,14.07,281905.0,14.09,14.11,14.05,14.07,281905.0
2022-05-18 12:45:00,14.07,14.15,14.04,14.14,317152.0,14.07,14.15,14.04,14.14,317152.0
2022-05-18 12:50:00,14.14,14.17,14.13,14.15,600438.0,14.14,14.17,14.13,14.15,600438.0
2022-05-18 12:55:00,14.16,14.18,14.14,14.17,273073.0,14.16,14.18,14.14,14.17,273073.0
2022-05-18 13:00:00,14.17,14.17,14.07,14.08,303545.0,14.17,14.17,14.07,14.08,303545.0
2022-05-18 13:05:00,14.08,14.08,14.0,14.01,249683.0,14.08,14.08,14.0,14.01,249683.0
2022-05-18 13:10:00,14.01,14.02,13.94,13.96,825864.0,14.01,14.02,13.94,13.96,825864.0
2022-05-18 13:15:00,13.96,13.96,13.91,13.94,294409.0,13.96,13.96,13.91,13.94,294409.0
2022-05-18 13:20:00,13.94,13.98,13.93,13.94,236302.0,13.94,13.98,13.93,13.94,236302.0
2022-05-18 13:25:00,13.93,13.96,13.9,13.96,374489.0,13.93,13.96,13.9,13.96,374489.0
2022-05-18 13:30:00,13.95,13.97,13.93,13.96,260633.0,13.95,13.97,13.93,13.96,260633.0
2022-05-18 13:35:00,13.96,13.98,13.91,13.95,228149.0,13.96,13.98,13.91,13.95,228149.0
2022-05-18 13:40:00,13.95,13.95,13.83,13.84,300492.0,13.95,13.95,13.83,13.84,300492.0
2022-05-18 13:45:00,13.84,13.85,13.81,13.84,375136.0,13.84,13.85,13.81,13.84,375136.0
2022-05-18 13:50:00,13.83,13.84,13.81,13.82,247867.0,13.83,13.84,13.81,13.82,247867.0
2022-05-18 13:55:00,13.82,13.84,13.79,13.81,485457.0,13.82,13.84,13.79,13.81,485457.0
2022-05-18 14:00:00,13.82,13.82,13.75,13.79,460718.0,13.82,13.82,13.75,13.79,460718.0
2022-05-18 14:05:00,13.79,13.81,13.74,13.8,529311.0,13.79,13.81,13.74,13.8,529311.0
2022-05-18 14:10:00,13.79,13.82,13.77,13.79,235671.0,13.79,13.82,13.77,13.79,235671.0
2022-05-18 14:15:00,13.79,13.83,13.75,13.8,365729.0,13.79,13.83,13.75,13.8,365729.0
2022-05-18 14:20:00,13.79,13.85,13.77,13.82,381802.0,13.79,13.85,13.77,13.82,381802.0
2022-05-18 14:25:00,13.82,13.86,13.81,13.86,415885.0,13.82,13.86,13.81,13.86,415885.0
2022-05-18 14:30:00,13.85,13.86,13.75,13.75,330478.0,13.85,13.86,13.75,13.75,330478.0
2022-05-18 14:35:00,13.76,13.77,13.71,13.74,288787.0,13.76,13.77,13.71,13.74,288787.0
2022-05-18 14:40:00,13.74,13.78,13.73,13.76,268792.0,13.74,13.78,13.73,13.76,268792.0
2022-05-18 14:45:00,13.76,13.79,13.7,13.76,407341.0,13.76,13.79,13.7,13.76,407341.0
2022-05-18 14:50:00,13.76,13.78,13.72,13.74,360745.0,13.76,13.78,13.72,13.74,360745.0
2022-05-18 14:55:00,13.74,13.77,13.71,13.73,271595.0,13.74,13.77,13.71,13.73,271595.0
2022-05-18 15:00:00,13.73,13.77,13.72,13.75,354093.0,13.73,13.77,13.72,13.75,354093.0
2022-05-18 15:05:00,13.76,13.82,13.75,13.77,424769.0,13.76,13.82,13.75,13.77,424769.0
2022-05-18 15:10:00,13.77,13.8,13.76,13.76,256032.0,13.77,13.8,13.76,13.76,256032.0
2022-05-18 15:15:00,13.76,13.8,13.76,13.78,352641.0,13.76,13.8,13.76,13.78,352641.0
2022-05-18 15:20:00,13.78,13.8,13.72,13.74,560796.0,13.78,13.8,13.72,13.74,560796.0
2022-05-18 15:25:00,13.73,13.75,13.71,13.74,337999.0,13.73,13.75,13.71,13.74,337999.0
2022-05-18 15:30:00,13.73,13.75,13.71,13.73,784460.0,13.73,13.75,13.71,13.73,784460.0
2022-05-18 15:35:00,13.73,13.86,13.72,13.85,662484.0,13.73,13.86,13.72,13.85,662484.0
2022-05-18 15:40:00,13.85,13.88,13.81,13.84,824963.0,13.85,13.88,13.81,13.84,824963.0
2022-05-18 15:45:00,13.85,13.87,13.78,13.81,985469.0,13.85,13.87,13.78,13.81,985469.0
2022-05-18 15:50:00,13.82,13.86,13.8,13.81,1406408.0,13.82,13.86,13.8,13.81,1406408.0
2022-05-18 15:55:00,13.81,13.86,13.79,13.85,1347904.0,13.81,13.86,13.79,13.85,1347904.0
2022-05-19 09:30:00,13.67,13.85,13.6,13.82,1268966.0,13.67,13.85,13.6,13.82,1268966.0
2022-05-19 09:35:00,13.82,13.94,13.73,13.92,846784.0,13.82,13.94,13.73,13.92,846784.0
2022-05-19 09:40:00,13.91,13.93,13.69,13.7,791089.0,13.91,13.93,13.69,13.7,791089.0
2022-05-19 09:45:00,13.7,13.72,13.5,13.57,958145.0,13.7,13.72,13.5,13.57,958145.0
2022-05-19 09:50:00,13.57,13.71,13.54,13.65,547826.0,13.57,13.71,13.54,13.65,547826.0
2022-05-19 09:55:00,13.65,13.74,13.54,13.61,797758.0,13.65,13.74,13.54,13.61,797758.0
2022-05-19 10:00:00,13.61,13.82,13.53,13.79,753462.0,13.61,13.82,13.53,13.79,753462.0
2022-05-19 10:05:00,13.79,13.86,13.61,13.65,648680.0,13.79,13.86,13.61,13.65,648680.0
2022-05-19 10:10:00,13.65,13.76,13.6,13.64,463290.0,13.65,13.76,13.6,13.64,463290.0
2022-05-19 10:15:00,13.63,13.73,13.61,13.63,400698.0,13.63,13.73,13.61,13.63,400698.0
2022-05-19 10:20:00,13.62,13.77,13.61,13.68,336754.0,13.62,13.77,13.61,13.68,336754.0
2022-05-19 10:25:00,13.69,13.69,13.53,13.58,534987.0,13.69,13.69,13.53,13.58,534987.0
2022-05-19 10:30:00,13.58,13.68,13.5,13.67,542881.0,13.58,13.68,13.5,13.67,542881.0
2022-05-19 10:35:00,13.67,13.7,13.53,13.6,462403.0,13.67,13.7,13.53,13.6,462403.0
2022-05-19 10:40:00,13.6,13.6,13.48,13.52,860438.0,13.6,13.6,13.48,13.52,860438.0
2022-05-19 10:45:00,13.51,13.6,13.51,13.54,432631.0,13.51,13.6,13.51,13.54,432631.0
2022-05-19 10:50:00,13.55,13.64,13.52,13.64,378706.0,13.55,13.64,13.52,13.64,378706.0
2022-05-19 10:55:00,13.63,13.73,13.61,13.64,364217.0,13.63,13.73,13.61,13.64,364217.0
2022-05-19 11:00:00,13.64,13.73,13.62,13.7,365429.0,13.64,13.73,13.62,13.7,365429.0
2022-05-19 11:05:00,13.71,13.72,13.58,13.7,345030.0,13.71,13.72,13.58,13.7,345030.0
2022-05-19 11:10:00,13.7,13.75,13.65,13.66,357791.0,13.7,13.75,13.65,13.66,357791.0
2022-05-19 11:15:00,13.66,13.67,13.6,13.66,276298.0,13.66,13.67,13.6,13.66,276298.0
2022-05-19 11:20:00,13.65,13.7,13.6,13.68,300162.0,13.65,13.7,13.6,13.68,300162.0
2022-05-19 11:25:00,13.68,13.7,13.64,13.68,304175.0,13.68,13.7,13.64,13.68,304175.0
2022-05-19 11:30:00,13.68,13.74,13.66,13.74,320908.0,13.68,13.74,13.66,13.74,320908.0
2022-05-19 11:35:00,13.74,13.85,13.71,13.83,409843.0,13.74,13.85,13.71,13.83,409843.0
2022-05-19 11:40:00,13.83,13.93,13.82,13.91,605594.0,13.83,13.93,13.82,13.91,605594.0
2022-05-19 11:45:00,13.91,13.91,13.87,13.88,453644.0,13.91,13.91,13.87,13.88,453644.0
2022-05-19 11:50:00,13.88,13.9,13.85,13.87,484659.0,13.88,13.9,13.85,13.87,484659.0
2022-05-19 11:55:00,13.86,13.88,13.8,13.88,300206.0,13.86,13.88,13.8,13.88,300206.0
2022-05-19 12:00:00,13.88,13.9,13.84,13.89,298144.0,13.88,13.9,13.84,13.89,298144.0
2022-05-19 12:05:00,13.88,13.93,13.87,13.92,250005.0,13.88,13.93,13.87,13.92,250005.0
2022-05-19 12:10:00,13.92,13.94,13.87,13.88,415525.0,13.92,13.94,13.87,13.88,415525.0
2022-05-19 12:15:00,13.88,13.9,13.81,13.82,323336.0,13.88,13.9,13.81,13.82,323336.0
2022-05-19 12:20:00,13.81,13.82,13.73,13.79,401121.0,13.81,13.82,13.73,13.79,401121.0
2022-05-19 12:25:00,13.79,13.85,13.76,13.85,339409.0,13.79,13.85,13.76,13.85,339409.0
2022-05-19 12:30:00,13.85,13.86,13.78,13.8,313778.0,13.85,13.86,13.78,13.8,313778.0
2022-05-19 12:35:00,13.8,13.81,13.69,13.69,482080.0,13.8,13.81,13.69,13.69,482080.0
2022-05-19 12:40:00,13.7,13.7,13.62,13.66,457662.0,13.7,13.7,13.62,13.66,457662.0
2022-05-19 12:45:00,13.65,13.68,13.63,13.67,560684.0,13.65,13.68,13.63,13.67,560684.0
2022-05-19 12:50:00,13.67,13.7,13.65,13.65,242000.0,13.67,13.7,13.65,13.65,242000.0
2022-05-19 12:55:00,13.66,13.72,13.65,13.71,386550.0,13.66,13.72,13.65,13.71,386550.0
2022-05-19 13:00:00,13.71,13.73,13.65,13.67,230721.0,13.71,13.73,13.65,13.67,230721.0
2022-05-19 13:05:00,13.68,13.74,13.65,13.67,200343.0,13.68,13.74,13.65,13.67,200343.0
2022-05-19 13:10:00,13.67,13.67,13.59,13.62,425892.0,13.67,13.67,13.59,13.62,425892.0
2022-05-19 13:15:00,13.61,13.65,13.58,13.65,355455.0,13.61,13.65,13.58,13.65,355455.0
2022-05-19 13:20:00,13.66,13.72,13.64,13.71,231364.0,13.66,13.72,13.64,13.71,231364.0
2022-05-19 13:25:00,13.71,13.75,13.68,13.71,240321.0,13.71,13.75,13.68,13.71,240321.0
2022-05-19 13:30:00,13.71,13.8,13.68,13.75,260120.0,13.71,13.8,13.68,13.75,260120.0
2022-05-19 13:35:00,13.74,13.77,13.69,13.74,226944.0,13.74,13.77,13.69,13.74,226944.0
2022-05-19 13:40:00,13.74,13.78,13.7,13.76,175660.0,13.74,13.78,13.7,13.76,175660.0
2022-05-19 13:45:00,13.75,13.77,13.62,13.62,205842.0,13.75,13.77,13.62,13.62,205842.0
2022-05-19 13:50:00,13.63,13.79,13.62,13.78,260188.0,13.63,13.79,13.62,13.78,260188.0
2022-05-19 13:55:00,13.78,13.89,13.77,13.84,389553.0,13.78,13.89,13.77,13.84,389553.0
2022-05-19 14:00:00,13.84,13.85,13.74,13.76,369550.0,13.84,13.85,13.74,13.76,369550.0
2022-05-19 14:05:00,13.76,13.77,13.7,13.76,353891.0,13.76,13.77,13.7,13.76,353891.0
2022-05-19 14:10:00,13.77,13.81,13.74,13.76,333326.0,13.77,13.81,13.74,13.76,333326.0
2022-05-19 14:15:00,13.77,13.81,13.73,13.74,172388.0,13.77,13.81,13.73,13.74,172388.0
2022-05-19 14:20:00,13.74,13.79,13.71,13.76,143391.0,13.74,13.79,13.71,13.76,143391.0
2022-05-19 14:25:00,13.76,13.78,13.72,13.75,192549.0,13.76,13.78,13.72,13.75,192549.0
2022-05-19 14:30:00,13.75,13.76,13.69,13.72,214496.0,13.75,13.76,13.69,13.72,214496.0
2022-05-19 14:35:00,13.71,13.82,13.69,13.77,258231.0,13.71,13.82,13.69,13.77,258231.0
2022-05-19 14:40:00,13.76,13.76,13.65,13.73,397665.0,13.76,13.76,13.65,13.73,397665.0
2022-05-19 14:45:00,13.73,13.78,13.69,13.77,295042.0,13.73,13.78,13.69,13.77,295042.0
2022-05-19 14:50:00,13.78,13.81,13.74,13.78,352045.0,13.78,13.81,13.74,13.78,352045.0
2022-05-19 14:55:00,13.78,13.78,13.7,13.76,280666.0,13.78,13.78,13.7,13.76,280666.0
2022-05-19 15:00:00,13.77,13.79,13.72,13.75,368845.0,13.77,13.79,13.72,13.75,368845.0
2022-05-19 15:05:00,13.75,13.78,13.7,13.71,287038.0,13.75,13.78,13.7,13.71,287038.0
2022-05-19 15:10:00,13.71,13.75,13.68,13.71,435008.0,13.71,13.75,13.68,13.71,435008.0
2022-05-19 15:15:00,13.71,13.72,13.64,13.66,343686.0,13.71,13.72,13.64,13.66,343686.0
2022-05-19 15:20:00,13.65,13.66,13.6,13.62,437010.0,13.65,13.66,13.6,13.62,437010.0
2022-05-19 15:25:00,13.61,13.63,13.58,13.6,343261.0,13.61,13.63,13.58,13.6,343261.0
2022-05-19 15:30:00,13.6,13.64,13.58,13.6,648173.0,13.6,13.64,13.58,13.6,648173.0
2022-05-19 15:35:00,13.59,13.62,13.57,13.59,526323.0,13.59,13.62,13.57,13.59,526323.0
2022-05-19 15:40:00,13.6,13.64,13.56,13.63,663381.0,13.6,13.64,13.56,13.63,663381.0
2022-05-19 15:45:00,13.63,13.67,13.59,13.63,965116.0,13.63,13.67,13.59,13.63,965116.0
2022-05-19 15:50:00,13.63,13.64,13.55,13.58,1160061.0,13.63,13.64,13.55,13.58,1160061.0
2022-05-19 15:55:00,13.58,13.59,13.56,13.57,1069517.0,13.58,13.59,13.56,13.57,1069517.0
2022-05-20 09:30:00,13.81,13.96,13.75,13.84,1426717.0,13.81,13.96,13.75,13.84,1426717.0
2022-05-20 09:35:00,13.84,13.86,13.67,13.74,641349.0,13.84,13.86,13.67,13.74,641349.0
2022-05-20 09:40:00,13.73,13.77,13.68,13.77,658342.0,13.73,13.77,13.68,13.77,658342.0
2022-05-20 09:45:00,13.77,13.78,13.6,13.65,508500.0,13.77,13.78,13.6,13.65,508500.0
2022-05-20 09:50:00,13.65,13.72,13.63,13.63,366888.0,13.65,13.72,13.63,13.63,366888.0
2022-05-20 09:55:00,13.64,13.66,13.55,13.61,787453.0,13.64,13.66,13.55,13.61,787453.0
2022-05-20 10:00:00,13.61,13.62,13.53,13.59,757154.0,13.61,13.62,13.53,13.59,757154.0
2022-05-20 10:05:00,13.6,13.6,13.44,13.49,671342.0,13.6,13.6,13.44,13.49,671342.0
2022-05-20 10:10:00,13.5,13.53,13.44,13.53,588985.0,13.5,13.53,13.44,13.53,588985.0
2022-05-20 10:15:00,13.53,13.58,13.5,13.51,392817.0,13.53,13.58,13.5,13.51,392817.0
2022-05-20 10:20:00,13.51,13.53,13.46,13.52,372229.0,13.51,13.53,13.46,13.52,372229.0
2022-05-20 10:25:00,13.52,13.6,13.48,13.57,307702.0,13.52,13.6,13.48,13.57,307702.0
2022-05-20 10:30:00,13.56,13.59,13.51,13.53,235309.0,13.56,13.59,13.51,13.53,235309.0
2022-05-20 10:35:00,13.53,13.54,13.49,13.51,233427.0,13.53,13.54,13.49,13.51,233427.0
2022-05-20 10:40:00,13.51,13.59,13.48,13.57,260261.0,13.51,13.59,13.48,13.57,260261.0
2022-05-20 10:45:00,13.57,13.59,13.47,13.48,296520.0,13.57,13.59,13.47,13.48,296520.0
2022-05-20 10:50:00,13.48,13.49,13.39,13.4,478730.0,13.48,13.49,13.39,13.4,478730.0
2022-05-20 10:55:00,13.41,13.42,13.34,13.36,436806.0,13.41,13.42,13.34,13.36,436806.0
2022-05-20 11:00:00,13.35,13.4,13.33,13.36,421918.0,13.35,13.4,13.33,13.36,421918.0
2022-05-20 11:05:00,13.36,13.36,13.3,13.32,260469.0,13.36,13.36,13.3,13.32,260469.0
2022-05-20 11:10:00,13.32,13.32,13.24,13.29,600541.0,13.32,13.32,13.24,13.29,600541.0
2022-05-20 11:15:00,13.29,13.29,13.22,13.25,444969.0,13.29,13.29,13.22,13.25,444969.0
2022-05-20 11:20:00,13.25,13.25,13.19,13.2,281696.0,13.25,13.25,13.19,13.2,281696.0
2022-05-20 11:25:00,13.2,13.29,13.18,13.28,528250.0,13.2,13.29,13.18,13.28,528250.0
2022-05-20 11:30:00,13.27,13.33,13.26,13.29,323334.0,13.27,13.33,13.26,13.29,323334.0
2022-05-20 11:35:00,13.29,13.29,13.19,13.21,480473.0,13.29,13.29,13.19,13.21,480473.0
2022-05-20 11:40:00,13.21,13.27,13.18,13.19,519878.0,13.21,13.27,13.18,13.19,519878.0
2022-05-20 11:45:00,13.19,13.27,13.18,13.25,288917.0,13.19,13.27,13.18,13.25,288917.0
2022-05-20 11:50:00,13.25,13.27,13.19,13.2,199418.0,13.25,13.27,13.19,13.2,199418.0
2022-05-20 11:55:00,13.2,13.25,13.18,13.19,205556.0,13.2,13.25,13.18,13.19,205556.0
2022-05-20 12:00:00,13.19,13.21,13.16,13.17,263063.0,13.19,13.21,13.16,13.17,263063.0
2022-05-20 12:05:00,13.18,13.2,13.09,13.1,333045.0,13.18,13.2,13.09,13.1,333045.0
2022-05-20 12:10:00,13.09,13.16,13.05,13.15,396988.0,13.09,13.16,13.05,13.15,396988.0
2022-05-20 12:15:00,13.15,13.16,13.1,13.11,285748.0,13.15,13.16,13.1,13.11,285748.0
2022-05-20 12:20:00,13.1,13.14,13.08,13.11,373550.0,13.1,13.14,13.08,13.11,373550.0
2022-05-20 12:25:00,13.12,13.12,13.05,13.07,284249.0,13.12,13.12,13.05,13.07,284249.0
2022-05-20 12:30:00,13.07,13.1,13.05,13.06,286933.0,13.07,13.1,13.05,13.06,286933.0
2022-05-20 12:35:00,13.05,13.06,13.01,13.01,574804.0,13.05,13.06,13.01,13.01,574804.0
2022-05-20 12:40:00,13.01,13.02,12.95,12.96,856855.0,13.01,13.02,12.95,12.96,856855.0
2022-05-20 12:45:00,12.95,13.03,12.91,13.02,569546.0,12.95,13.03,12.91,13.02,569546.0
2022-05-20 12:50:00,13.02,13.03,12.91,12.92,564380.0,13.02,13.03,12.91,12.92,564380.0
2022-05-20 12:55:00,12.92,12.97,12.89,12.91,607943.0,12.92,12.97,12.89,12.91,607943.0
2022-05-20 13:00:00,12.91,12.94,12.86,12.89,404522.0,12.91,12.94,12.86,12.89,404522.0
2022-05-20 13:05:00,12.88,12.93,12.85,12.87,299818.0,12.88,12.93,12.85,12.87,299818.0
2022-05-20 13:10:00,12.87,12.87,12.79,12.81,582666.0,12.87,12.87,12.79,12.81,582666.0
2022-05-20 13:15:00,12.81,12.84,12.79,12.79,416612.0,12.81,12.84,12.79,12.79,416612.0
2022-05-20 13:20:00,12.79,12.81,12.74,12.76,730061.0,12.79,12.81,12.74,12.76,730061.0
2022-05-20 13:25:00,12.75,12.75,12.7,12.71,700586.0,12.75,12.75,12.7,12.71,700586.0
2022-05-20 13:30:00,12.71,12.88,12.69,12.87,953441.0,12.71,12.88,12.69,12.87,953441.0
2022-05-20 13:35:00,12.86,12.88,12.8,12.82,582050.0,12.86,12.88,12.8,12.82,582050.0
2022-05-20 13:40:00,12.81,12.87,12.8,12.82,404784.0,12.81,12.87,12.8,12.82,404784.0
2022-05-20 13:45:00,12.82,12.92,12.8,12.87,516846.0,12.82,12.92,12.8,12.87,516846.0
2022-05-20 13:50:00,12.86,12.93,12.82,12.89,539467.0,12.86,12.93,12.82,12.89,539467.0
2022-05-20 13:55:00,12.9,12.92,12.87,12.9,535401.0,12.9,12.92,12.87,12.9,535401.0
2022-05-20 14:00:00,12.9,12.91,12.84,12.85,591511.0,12.9,12.91,12.84,12.85,591511.0
2022-05-20 14:05:00,12.85,12.85,12.77,12.83,573186.0,12.85,12.85,12.77,12.83,573186.0
2022-05-20 14:10:00,12.83,12.86,12.8,12.85,374201.0,12.83,12.86,12.8,12.85,374201.0
2022-05-20 14:15:00,12.86,12.87,12.78,12.79,397935.0,12.86,12.87,12.78,12.79,397935.0
2022-05-20 14:20:00,12.79,12.81,12.74,12.78,480213.0,12.79,12.81,12.74,12.78,480213.0
2022-05-20 14:25:00,12.78,12.78,12.74,12.77,452379.0,12.78,12.78,12.74,12.77,452379.0
2022-05-20 14:30:00,12.76,12.78,12.72,12.73,545031.0,12.76,12.78,12.72,12.73,545031.0
2022-05-20 14:35:00,12.73,12.76,12.72,12.73,404137.0,12.73,12.76,12.72,12.73,404137.0
2022-05-20 14:40:00,12.73,12.78,12.72,12.78,642183.0,12.73,12.78,12.72,12.78,642183.0
2022-05-20 14:45:00,12.77,12.81,12.74,12.79,345551.0,12.77,12.81,12.74,12.79,345551.0
2022-05-20 14:50:00,12.79,12.89,12.76,12.86,416203.0,12.79,12.89,12.76,12.86,416203.0
2022-05-20 14:55:00,12.85,12.87,12.8,12.82,535028.0,12.85,12.87,12.8,12.82,535028.0
2022-05-20 15:00:00,12.82,12.87,12.76,12.79,626548.0,12.82,12.87,12.76,12.79,626548.0
2022-05-20 15:05:00,12.79,12.82,12.77,12.79,351095.0,12.79,12.82,12.77,12.79,351095.0
2022-05-20 15:10:00,12.79,12.8,12.77,12.78,321314.0,12.79,12.8,12.77,12.78,321314.0
2022-05-20 15:15:00,12.78,12.85,12.78,12.83,352827.0,12.78,12.85,12.78,12.83,352827.0
2022-05-20 15:20:00,12.83,12.88,12.81,12.85,353054.0,12.83,12.88,12.81,12.85,353054.0
2022-05-20 15:25:00,12.84,12.9,12.82,12.89,464049.0,12.84,12.9,12.82,12.89,464049.0
2022-05-20 15:30:00,12.9,13.01,12.87,13.01,882904.0,12.9,13.01,12.87,13.01,882904.0
2022-05-20 15:35:00,13.0,13.08,12.98,13.05,872565.0,13.0,13.08,12.98,13.05,872565.0
2022-05-20 15:40:00,13.05,13.13,13.04,13.08,748543.0,13.05,13.13,13.04,13.08,748543.0
2022-05-20 15:45:00,13.08,13.09,13.01,13.07,1040910.0,13.08,13.09,13.01,13.07,1040910.0
2022-05-20 15:50:00,13.07,13.12,13.04,13.08,1062590.0,13.07,13.12,13.04,13.08,1062590.0
2022-05-20 15:55:00,13.08,13.14,13.04,13.14,1913230.0,13.08,13.14,13.04,13.14,1913230.0
2022-05-23 09:30:00,13.12,13.19,12.93,13.03,1850913.0,13.12,13.19,12.93,13.03,1850913.0
2022-05-23 09:35:00,13.03,13.06,12.75,12.78,1208280.0,13.03,13.06,12.75,12.78,1208280.0
2022-05-23 09:40:00,12.77,13.0,12.74,12.98,1144933.0,12.77,13.0,12.74,12.98,1144933.0
2022-05-23 09:45:00,12.97,13.02,12.85,12.97,675618.0,12.97,13.02,12.85,12.97,675618.0
2022-05-23 09:50:00,12.96,13.0,12.81,12.83,598149.0,12.96,13.0,12.81,12.83,598149.0
2022-05-23 09:55:00,12.83,12.85,12.61,12.63,1311095.0,12.83,12.85,12.61,12.63,1311095.0
2022-05-23 10:00:00,12.63,12.65,12.54,12.59,832509.0,12.63,12.65,12.54,12.59,832509.0
2022-05-23 10:05:00,12.6,12.7,12.57,12.63,697789.0,12.6,12.7,12.57,12.63,697789.0
2022-05-23 10:10:00,12.63,12.78,12.6,12.75,708788.0,12.63,12.78,12.6,12.75,708788.0
2022-05-23 10:15:00,12.75,12.81,12.67,12.8,648175.0,12.75,12.81,12.67,12.8,648175.0
2022-05-23 10:20:00,12.79,12.85,12.73,12.8,652600.0,12.79,12.85,12.73,12.8,652600.0
2022-05-23 10:25:00,12.81,12.87,12.68,12.87,453696.0,12.81,12.87,12.68,12.87,453696.0
2022-05-23 10:30:00,12.87,12.95,12.82,12.89,702836.0,12.87,12.95,12.82,12.89,702836.0
2022-05-23 10:35:00,12.89,12.91,12.83,12.87,453172.0,12.89,12.91,12.83,12.87,453172.0
2022-05-23 10:40:00,12.87,12.91,12.8,12.83,498605.0,12.87,12.91,12.8,12.83,498605.0
2022-05-23 10:45:00,12.83,12.88,12.73,12.79,444805.0,12.83,12.88,12.73,12.79,444805.0
2022-05-23 10:50:00,12.79,12.79,12.68,12.76,550898.0,12.79,12.79,12.68,12.76,550898.0
2022-05-23 10:55:00,12.77,12.83,12.74,12.81,408176.0,12.77,12.83,12.74,12.81,408176.0
2022-05-23 11:00:00,12.8,12.92,12.78,12.91,493569.0,12.8,12.92,12.78,12.91,493569.0
2022-05-23 11:05:00,12.91,12.95,12.85,12.86,420942.0,12.91,12.95,12.85,12.86,420942.0
2022-05-23 11:10:00,12.86,12.92,12.81,12.92,430964.0,12.86,12.92,12.81,12.92,430964.0
2022-05-23 11:15:00,12.92,12.93,12.85,12.86,366155.0,12.92,12.93,12.85,12.86,366155.0
2022-05-23 11:20:00,12.85,12.93,12.84,12.91,422034.0,12.85,12.93,12.84,12.91,422034.0
2022-05-23 11:25:00,12.91,12.98,12.88,12.96,437014.0,12.91,12.98,12.88,12.96,437014.0
2022-05-23 11:30:00,12.96,13.02,12.94,13.01,519735.0,12.96,13.02,12.94,13.01,519735.0
2022-05-23 11:35:00,13.02,13.03,12.96,13.0,507823.0,13.02,13.03,12.96,13.0,507823.0
2022-05-23 11:40:00,13.0,13.05,12.97,13.04,397910.0,13.0,13.05,12.97,13.04,397910.0
2022-05-23 11:45:00,13.04,13.06,12.97,12.99,304296.0,13.04,13.06,12.97,12.99,304296.0
2022-05-23 11:50:00,12.99,13.02,12.96,13.01,328883.0,12.99,13.02,12.96,13.01,328883.0
2022-05-23 11:55:00,13.01,13.04,13.0,13.01,150699.0,13.01,13.04,13.0,13.01,150699.0
2022-05-23 12:00:00,13.01,13.06,12.99,13.04,269919.0,13.01,13.06,12.99,13.04,269919.0
2022-05-23 12:05:00,13.05,13.13,13.04,13.12,321514.0,13.05,13.13,13.04,13.12,321514.0
2022-05-23 12:10:00,13.12,13.12,13.02,13.06,342167.0,13.12,13.12,13.02,13.06,342167.0
2022-05-23 12:15:00,13.06,13.07,13.01,13.03,257419.0,13.06,13.07,13.01,13.03,257419.0
2022-05-23 12:20:00,13.02,13.13,13.02,13.12,344986.0,13.02,13.13,13.02,13.12,344986.0
2022-05-23 12:25:00,13.13,13.13,13.06,13.07,230060.0,13.13,13.13,13.06,13.07,230060.0
2022-05-23 12:30:00,13.07,13.08,13.02,13.03,294384.0,13.07,13.08,13.02,13.03,294384.0
2022-05-23 12:35:00,13.03,13.06,13.02,13.06,180107.0,13.03,13.06,13.02,13.06,180107.0
2022-05-23 12:40:00,13.06,13.08,13.02,13.08,266852.0,13.06,13.08,13.02,13.08,266852.0
2022-05-23 12:45:00,13.07,13.09,13.02,13.03,273600.0,13.07,13.09,13.02,13.03,273600.0
2022-05-23 12:50:00,13.03,13.06,13.01,13.05,284052.0,13.03,13.06,13.01,13.05,284052.0
2022-05-23 12:55:00,13.06,13.1,13.03,13.1,285044.0,13.06,13.1,13.03,13.1,285044.0
2022-05-23 13:00:00,13.09,13.1,13.03,13.04,318954.0,13.09,13.1,13.03,13.04,318954.0
2022-05-23 13:05:00,13.03,13.06,13.02,13.06,239727.0,13.03,13.06,13.02,13.06,239727.0
2022-05-23 13:10:00,13.05,13.11,13.04,13.11,404967.0,13.05,13.11,13.04,13.11,404967.0
2022-05-23 13:15:00,13.11,13.11,13.02,13.04,363136.0,13.11,13.11,13.02,13.04,363136.0
2022-05-23 13:20:00,13.04,13.06,12.99,13.04,318654.0,13.04,13.06,12.99,13.04,318654.0
2022-05-23 13:25:00,13.04,13.07,13.03,13.06,293144.0,13.04,13.07,13.03,13.06,293144.0
2022-05-23 13:30:00,13.06,13.11,13.02,13.1,267518.0,13.06,13.11,13.02,13.1,267518.0
2022-05-23 13:35:00,13.09,13.12,13.08,13.09,178894.0,13.09,13.12,13.08,13.09,178894.0
2022-05-23 13:40:00,13.1,13.11,13.08,13.1,278945.0,13.1,13.11,13.08,13.1,278945.0
2022-05-23 13:45:00,13.1,13.14,13.07,13.13,310448.0,13.1,13.14,13.07,13.13,310448.0
2022-05-23 13:50:00,13.12,13.12,13.09,13.09,159532.0,13.12,13.12,13.09,13.09,159532.0
2022-05-23 13:55:00,13.1,13.14,13.08,13.13,210721.0,13.1,13.14,13.08,13.13,210721.0
2022-05-23 14:00:00,13.13,13.15,13.09,13.11,241304.0,13.13,13.15,13.09,13.11,241304.0
2022-05-23 14:05:00,13.11,13.13,13.09,13.13,240331.0,13.11,13.13,13.09,13.13,240331.0
2022-05-23 14:10:00,13.13,13.16,13.12,13.16,266570.0,13.13,13.16,13.12,13.16,266570.0
2022-05-23 14:15:00,13.16,13.17,13.14,13.17,202795.0,13.16,13.17,13.14,13.17,202795.0
2022-05-23 14:20:00,13.17,13.19,13.15,13.16,234519.0,13.17,13.19,13.15,13.16,234519.0
2022-05-23 14:25:00,13.16,13.17,13.13,13.16,255984.0,13.16,13.17,13.13,13.16,255984.0
2022-05-23 14:30:00,13.16,13.17,13.14,13.14,147698.0,13.16,13.17,13.14,13.14,147698.0
2022-05-23 14:35:00,13.14,13.17,13.12,13.16,119496.0,13.14,13.17,13.12,13.16,119496.0
2022-05-23 14:40:00,13.15,13.17,13.12,13.17,218143.0,13.15,13.17,13.12,13.17,218143.0
2022-05-23 14:45:00,13.17,13.18,13.12,13.13,227493.0,13.17,13.18,13.12,13.13,227493.0
2022-05-23 14:50:00,13.13,13.14,13.09,13.1,187133.0,13.13,13.14,13.09,13.1,187133.0
2022-05-23 14:55:00,13.11,13.11,13.07,13.1,345091.0,13.11,13.11,13.07,13.1,345091.0
2022-05-23 15:00:00,13.09,13.13,13.08,13.13,178997.0,13.09,13.13,13.08,13.13,178997.0
2022-05-23 15:05:00,13.13,13.15,13.11,13.13,163855.0,13.13,13.15,13.11,13.13,163855.0
2022-05-23 15:10:00,13.14,13.14,13.07,13.1,280584.0,13.14,13.14,13.07,13.1,280584.0
2022-05-23 15:15:00,13.1,13.11,13.05,13.07,378465.0,13.1,13.11,13.05,13.07,378465.0
2022-05-23 15:20:00,13.07,13.08,13.02,13.05,311172.0,13.07,13.08,13.02,13.05,311172.0
2022-05-23 15:25:00,13.04,13.09,13.04,13.08,253072.0,13.04,13.09,13.04,13.08,253072.0
2022-05-23 15:30:00,13.07,13.08,13.04,13.07,325264.0,13.07,13.08,13.04,13.07,325264.0
2022-05-23 15:35:00,13.07,13.1,13.04,13.05,376219.0,13.07,13.1,13.04,13.05,376219.0
2022-05-23 15:40:00,13.04,13.06,13.02,13.05,408966.0,13.04,13.06,13.02,13.05,408966.0
2022-05-23 15:45:00,13.05,13.05,13.01,13.03,489846.0,13.05,13.05,13.01,13.03,489846.0
2022-05-23 15:50:00,13.03,13.09,13.02,13.07,945096.0,13.03,13.09,13.02,13.07,945096.0
2022-05-23 15:55:00,13.06,13.12,13.06,13.1,1785369.0,13.06,13.12,13.06,13.1,1785369.0
2022-05-24 09:30:00,12.84,12.87,12.64,12.66,1372909.0,12.84,12.87,12.64,12.66,1372909.0
2022-05-24 09:35:00,12.66,12.71,12.55,12.59,938693.0,12.66,12.71,12.55,12.59,938693.0
2022-05-24 09:40:00,12.59,12.66,12.55,12.56,609654.0,12.59,12.66,12.55,12.56,609654.0
2022-05-24 09:45:00,12.56,12.65,12.51,12.51,883913.0,12.56,12.65,12.51,12.51,883913.0
2022-05-24 09:50:00,12.51,12.56,12.43,12.44,1460235.0,12.51,12.56,12.43,12.44,1460235.0
2022-05-24 09:55:00,12.44,12.49,12.36,12.37,1007070.0,12.44,12.49,12.36,12.37,1007070.0
2022-05-24 10:00:00,12.37,12.38,12.26,12.28,1060455.0,12.37,12.38,12.26,12.28,1060455.0
2022-05-24 10:05:00,12.29,12.29,12.17,12.19,1029952.0,12.29,12.29,12.17,12.19,1029952.0
2022-05-24 10:10:00,12.2,12.26,12.18,12.21,821053.0,12.2,12.26,12.18,12.21,821053.0
2022-05-24 10:15:00,12.23,12.23,12.11,12.13,1168943.0,12.23,12.23,12.11,12.13,1168943.0
2022-05-24 10:20:00,12.13,12.22,12.1,12.11,1234799.0,12.13,12.22,12.1,12.11,1234799.0
2022-05-24 10:25:00,12.1,12.15,12.09,12.12,1125197.0,12.1,12.15,12.09,12.12,1125197.0
2022-05-24 10:30:00,12.12,12.14,12.02,12.03,1040814.0,12.12,12.14,12.02,12.03,1040814.0
2022-05-24 10:35:00,12.03,12.14,12.01,12.04,989449.0,12.03,12.14,12.01,12.04,989449.0
2022-05-24 10:40:00,12.04,12.05,11.96,11.97,1264429.0,12.04,12.05,11.96,11.97,1264429.0
2022-05-24 10:45:00,11.98,12.01,11.88,11.88,1412948.0,11.98,12.01,11.88,11.88,1412948.0
2022-05-24 10:50:00,11.88,11.93,11.86,11.89,1250829.0,11.88,11.93,11.86,11.89,1250829.0
2022-05-24 10:55:00,11.89,11.94,11.88,11.91,776090.0,11.89,11.94,11.88,11.91,776090.0
2022-05-24 11:00:00,11.9,11.97,11.88,11.88,858151.0,11.9,11.97,11.88,11.88,858151.0
2022-05-24 11:05:00,11.88,11.92,11.84,11.88,799253.0,11.88,11.92,11.84,11.88,799253.0
2022-05-24 11:10:00,11.88,11.89,11.82,11.84,848087.0,11.88,11.89,11.82,11.84,848087.0
2022-05-24 11:15:00,11.84,11.9,11.77,11.78,1194250.0,11.84,11.9,11.77,11.78,1194250.0
2022-05-24 11:20:00,11.79,11.86,11.77,11.83,707825.0,11.79,11.86,11.77,11.83,707825.0
2022-05-24 11:25:00,11.83,11.88,11.81,11.87,627071.0,11.83,11.88,11.81,11.87,627071.0
2022-05-24 11:30:00,11.87,11.9,11.82,11.84,518842.0,11.87,11.9,11.82,11.84,518842.0
2022-05-24 11:35:00,11.84,11.87,11.81,11.85,735871.0,11.84,11.87,11.81,11.85,735871.0
2022-05-24 11:40:00,11.84,11.9,11.83,11.88,485101.0,11.84,11.9,11.83,11.88,485101.0
2022-05-24 11:45:00,11.87,12.0,11.87,11.95,693811.0,11.87,12.0,11.87,11.95,693811.0
2022-05-24 11:50:00,11.95,11.96,11.89,11.92,447716.0,11.95,11.96,11.89,11.92,447716.0
2022-05-24 11:55:00,11.92,11.96,11.89,11.92,534167.0,11.92,11.96,11.89,11.92,534167.0
2022-05-24 12:00:00,11.92,11.93,11.88,11.88,634581.0,11.92,11.93,11.88,11.88,634581.0
2022-05-24 12:05:00,11.89,11.93,11.88,11.92,398160.0,11.89,11.93,11.88,11.92,398160.0
2022-05-24 12:10:00,11.92,11.94,11.89,11.94,505435.0,11.92,11.94,11.89,11.94,505435.0
2022-05-24 12:15:00,11.95,12.01,11.9,11.92,582128.0,11.95,12.01,11.9,11.92,582128.0
2022-05-24 12:20:00,11.91,11.92,11.87,11.87,315586.0,11.91,11.92,11.87,11.87,315586.0
2022-05-24 12:25:00,11.88,11.9,11.85,11.85,481122.0,11.88,11.9,11.85,11.85,481122.0
2022-05-24 12:30:00,11.86,11.87,11.81,11.82,713971.0,11.86,11.87,11.81,11.82,713971.0
2022-05-24 12:35:00,11.81,11.82,11.77,11.78,644321.0,11.81,11.82,11.77,11.78,644321.0
2022-05-24 12:40:00,11.78,11.79,11.76,11.76,460346.0,11.78,11.79,11.76,11.76,460346.0
2022-05-24 12:45:00,11.77,11.77,11.73,11.76,642935.0,11.77,11.77,11.73,11.76,642935.0
2022-05-24 12:50:00,11.76,11.78,11.75,11.76,276842.0,11.76,11.78,11.75,11.76,276842.0
2022-05-24 12:55:00,11.76,11.81,11.75,11.79,572048.0,11.76,11.81,11.75,11.79,572048.0
2022-05-24 13:00:00,11.79,11.79,11.68,11.69,586764.0,11.79,11.79,11.68,11.69,586764.0
2022-05-24 13:05:00,11.69,11.72,11.66,11.69,576382.0,11.69,11.72,11.66,11.69,576382.0
2022-05-24 13:10:00,11.69,11.71,11.67,11.69,374360.0,11.69,11.71,11.67,11.69,374360.0
2022-05-24 13:15:00,11.7,11.71,11.66,11.69,282308.0,11.7,11.71,11.66,11.69,282308.0
2022-05-24 13:20:00,11.69,11.69,11.65,11.66,256489.0,11.69,11.69,11.65,11.66,256489.0
2022-05-24 13:25:00,11.66,11.69,11.63,11.69,480601.0,11.66,11.69,11.63,11.69,480601.0
2022-05-24 13:30:00,11.68,11.69,11.6,11.62,455476.0,11.68,11.69,11.6,11.62,455476.0
2022-05-24 13:35:00,11.62,11.67,11.61,11.66,369256.0,11.62,11.67,11.61,11.66,369256.0
2022-05-24 13:40:00,11.66,11.75,11.65,11.68,545401.0,11.66,11.75,11.65,11.68,545401.0
2022-05-24 13:45:00,11.67,11.85,11.67,11.74,2582068.0,11.67,11.85,11.67,11.74,2582068.0
2022-05-24 13:50:00,11.75,11.76,11.68,11.68,874932.0,11.75,11.76,11.68,11.68,874932.0
2022-05-24 13:55:00,11.69,11.72,11.67,11.71,537840.0,11.69,11.72,11.67,11.71,537840.0
2022-05-24 14:00:00,11.71,11.71,11.66,11.66,463825.0,11.71,11.71,11.66,11.66,463825.0
2022-05-24 14:05:00,11.66,11.74,11.63,11.71,590498.0,11.66,11.74,11.63,11.71,590498.0
2022-05-24 14:10:00,11.71,11.78,11.69,11.72,644334.0,11.71,11.78,11.69,11.72,644334.0
2022-05-24 14:15:00,11.72,11.76,11.7,11.72,684172.0,11.72,11.76,11.7,11.72,684172.0
2022-05-24 14:20:00,11.72,11.77,11.7,11.76,283237.0,11.72,11.77,11.7,11.76,283237.0
2022-05-24 14:25:00,11.76,11.79,11.73,11.74,283982.0,11.76,11.79,11.73,11.74,283982.0
2022-05-24 14:30:00,11.73,11.75,11.7,11.74,339639.0,11.73,11.75,11.7,11.74,339639.0
2022-05-24 14:35:00,11.74,11.75,11.7,11.74,313385.0,11.74,11.75,11.7,11.74,313385.0
2022-05-24 14:40:00,11.74,11.75,11.66,11.67,345878.0,11.74,11.75,11.66,11.67,345878.0
2022-05-24 14:45:00,11.67,11.67,11.63,11.63,294751.0,11.67,11.67,11.63,11.63,294751.0
2022-05-24 14:50:00,11.63,11.64,11.58,11.58,534593.0,11.63,11.64,11.58,11.58,534593.0
2022-05-24 14:55:00,11.59,11.61,11.56,11.6,526912.0,11.59,11.61,11.56,11.6,526912.0
2022-05-24 15:00:00,11.6,11.65,11.59,11.63,419781.0,11.6,11.65,11.59,11.63,419781.0
2022-05-24 15:05:00,11.63,11.69,11.63,11.69,449166.0,11.63,11.69,11.63,11.69,449166.0
2022-05-24 15:10:00,11.69,11.71,11.67,11.68,430810.0,11.69,11.71,11.67,11.68,430810.0
2022-05-24 15:15:00,11.68,11.7,11.67,11.69,475737.0,11.68,11.7,11.67,11.69,475737.0
2022-05-24 15:20:00,11.69,11.69,11.65,11.68,1020968.0,11.69,11.69,11.65,11.68,1020968.0
2022-05-24 15:25:00,11.68,11.68,11.62,11.64,450665.0,11.68,11.68,11.62,11.64,450665.0
2022-05-24 15:30:00,11.64,11.67,11.63,11.67,535236.0,11.64,11.67,11.63,11.67,535236.0
2022-05-24 15:35:00,11.67,11.82,11.66,11.8,1191697.0,11.67,11.82,11.66,11.8,1191697.0
2022-05-24 15:40:00,11.81,11.82,11.79,11.8,853834.0,11.81,11.82,11.79,11.8,853834.0
2022-05-24 15:45:00,11.8,11.87,11.8,11.82,1398219.0,11.8,11.87,11.8,11.82,1398219.0
2022-05-24 15:50:00,11.82,11.83,11.75,11.75,1229312.0,11.82,11.83,11.75,11.75,1229312.0
2022-05-24 15:55:00,11.76,11.76,11.74,11.76,1939171.0,11.76,11.76,11.74,11.76,1939171.0
2022-05-25 09:30:00,11.65,11.87,11.61,11.83,2075574.0,11.65,11.87,11.61,11.83,2075574.0
2022-05-25 09:35:00,11.83,12.03,11.77,11.86,1159101.0,11.83,12.03,11.77,11.86,1159101.0
2022-05-25 09:40:00,11.86,11.91,11.7,11.79,1098932.0,11.86,11.91,11.7,11.79,1098932.0
2022-05-25 09:45:00,11.8,11.83,11.62,11.65,965361.0,11.8,11.83,11.62,11.65,965361.0
2022-05-25 09:50:00,11.66,11.79,11.64,11.75,752414.0,11.66,11.79,11.64,11.75,752414.0
2022-05-25 09:55:00,11.75,11.9,11.72,11.89,829887.0,11.75,11.9,11.72,11.89,829887.0
2022-05-25 10:00:00,11.9,11.96,11.8,11.95,664934.0,11.9,11.96,11.8,11.95,664934.0
2022-05-25 10:05:00,11.94,12.05,11.91,12.05,972429.0,11.94,12.05,11.91,12.05,972429.0
2022-05-25 10:10:00,12.04,12.17,12.02,12.13,1085353.0,12.04,12.17,12.02,12.13,1085353.0
2022-05-25 10:15:00,12.13,12.19,12.1,12.16,828574.0,12.13,12.19,12.1,12.16,828574.0
2022-05-25 10:20:00,12.16,12.24,12.14,12.21,724386.0,12.16,12.24,12.14,12.21,724386.0
2022-05-25 10:25:00,12.22,12.3,12.2,12.29,742251.0,12.22,12.3,12.2,12.29,742251.0
2022-05-25 10:30:00,12.29,12.3,12.23,12.3,720038.0,12.29,12.3,12.23,12.3,720038.0
2022-05-25 10:35:00,12.3,12.31,12.24,12.28,634066.0,12.3,12.31,12.24,12.28,634066.0
2022-05-25 10:40:00,12.29,12.31,12.21,12.24,626766.0,12.29,12.31,12.21,12.24,626766.0
2022-05-25 10:45:00,12.24,12.28,12.12,12.13,720634.0,12.24,12.28,12.12,12.13,720634.0
2022-05-25 10:50:00,12.13,12.19,12.13,12.16,439325.0,12.13,12.19,12.13,12.16,439325.0
2022-05-25 10:55:00,12.16,12.23,12.15,12.23,294661.0,12.16,12.23,12.15,12.23,294661.0
2022-05-25 11:00:00,12.23,12.24,12.13,12.15,387853.0,12.23,12.24,12.13,12.15,387853.0
2022-05-25 11:05:00,12.15,12.21,12.13,12.17,290327.0,12.15,12.21,12.13,12.17,290327.0
2022-05-25 11:10:00,12.16,12.22,12.14,12.18,253826.0,12.16,12.22,12.14,12.18,253826.0
2022-05-25 11:15:00,12.18,12.2,12.14,12.14,212183.0,12.18,12.2,12.14,12.14,212183.0
2022-05-25 11:20:00,12.15,12.15,12.09,12.11,349553.0,12.15,12.15,12.09,12.11,349553.0
2022-05-25 11:25:00,12.11,12.11,12.06,12.09,373604.0,12.11,12.11,12.06,12.09,373604.0
2022-05-25 11:30:00,12.09,12.09,11.98,11.99,433980.0,12.09,12.09,11.98,11.99,433980.0
2022-05-25 11:35:00,12.0,12.02,11.96,12.0,584876.0,12.0,12.02,11.96,12.0,584876.0
2022-05-25 11:40:00,12.01,12.13,11.99,12.11,451566.0,12.01,12.13,11.99,12.11,451566.0
2022-05-25 11:45:00,12.1,12.11,12.06,12.07,212225.0,12.1,12.11,12.06,12.07,212225.0
2022-05-25 11:50:00,12.07,12.1,12.04,12.05,326339.0,12.07,12.1,12.04,12.05,326339.0
2022-05-25 11:55:00,12.05,12.1,12.05,12.07,205658.0,12.05,12.1,12.05,12.07,205658.0
2022-05-25 12:00:00,12.07,12.09,12.04,12.05,106540.0,12.07,12.09,12.04,12.05,106540.0
2022-05-25 12:05:00,12.05,12.1,12.04,12.08,281988.0,12.05,12.1,12.04,12.08,281988.0
2022-05-25 12:10:00,12.08,12.1,12.05,12.1,362854.0,12.08,12.1,12.05,12.1,362854.0
2022-05-25 12:15:00,12.1,12.14,12.07,12.1,260980.0,12.1,12.14,12.07,12.1,260980.0
2022-05-25 12:20:00,12.1,12.1,12.04,12.07,242172.0,12.1,12.1,12.04,12.07,242172.0
2022-05-25 12:25:00,12.08,12.08,12.03,12.07,250287.0,12.08,12.08,12.03,12.07,250287.0
2022-05-25 12:30:00,12.07,12.11,12.04,12.05,236961.0,12.07,12.11,12.04,12.05,236961.0
2022-05-25 12:35:00,12.04,12.04,11.99,12.0,238013.0,12.04,12.04,11.99,12.0,238013.0
2022-05-25 12:40:00,12.0,12.04,11.99,12.03,179627.0,12.0,12.04,11.99,12.03,179627.0
2022-05-25 12:45:00,12.03,12.11,12.02,12.11,486450.0,12.03,12.11,12.02,12.11,486450.0
2022-05-25 12:50:00,12.1,12.1,12.05,12.05,115353.0,12.1,12.1,12.05,12.05,115353.0
2022-05-25 12:55:00,12.05,12.09,12.02,12.07,191999.0,12.05,12.09,12.02,12.07,191999.0
2022-05-25 13:00:00,12.06,12.06,12.03,12.04,130630.0,12.06,12.06,12.03,12.04,130630.0
2022-05-25 13:05:00,12.04,12.05,12.0,12.01,141058.0,12.04,12.05,12.0,12.01,141058.0
2022-05-25 13:10:00,12.01,12.01,11.97,12.01,317405.0,12.01,12.01,11.97,12.01,317405.0
2022-05-25 13:15:00,12.01,12.03,11.98,11.99,353079.0,12.01,12.03,11.98,11.99,353079.0
2022-05-25 13:20:00,11.98,12.0,11.95,11.96,175180.0,11.98,12.0,11.95,11.96,175180.0
2022-05-25 13:25:00,11.96,12.01,11.94,11.99,166821.0,11.96,12.01,11.94,11.99,166821.0
2022-05-25 13:30:00,11.98,12.01,11.97,11.99,130912.0,11.98,12.01,11.97,11.99,130912.0
2022-05-25 13:35:00,11.99,12.03,11.98,12.0,169060.0,11.99,12.03,11.98,12.0,169060.0
2022-05-25 13:40:00,12.0,12.01,11.95,11.98,372393.0,12.0,12.01,11.95,11.98,372393.0
2022-05-25 13:45:00,11.98,12.0,11.96,12.0,157031.0,11.98,12.0,11.96,12.0,157031.0
2022-05-25 13:50:00,11.99,12.0,11.91,11.93,197675.0,11.99,12.0,11.91,11.93,197675.0
2022-05-25 13:55:00,11.93,11.95,11.92,11.94,203820.0,11.93,11.95,11.92,11.94,203820.0
2022-05-25 14:00:00,11.94,12.06,11.92,12.0,515776.0,11.94,12.06,11.92,12.0,515776.0
2022-05-25 14:05:00,12.0,12.02,11.82,11.89,470488.0,12.0,12.02,11.82,11.89,470488.0
2022-05-25 14:10:00,11.88,11.99,11.87,11.94,377067.0,11.88,11.99,11.87,11.94,377067.0
2022-05-25 14:15:00,11.94,12.02,11.92,11.95,352353.0,11.94,12.02,11.92,11.95,352353.0
2022-05-25 14:20:00,11.95,12.0,11.92,11.98,213539.0,11.95,12.0,11.92,11.98,213539.0
2022-05-25 14:25:00,11.98,12.05,11.96,12.04,205543.0,11.98,12.05,11.96,12.04,205543.0
2022-05-25 14:30:00,12.04,12.1,12.04,12.1,279937.0,12.04,12.1,12.04,12.1,279937.0
2022-05-25 14:35:00,12.1,12.13,12.05,12.05,314736.0,12.1,12.13,12.05,12.05,314736.0
2022-05-25 14:40:00,12.06,12.11,12.04,12.05,191108.0,12.06,12.11,12.04,12.05,191108.0
2022-05-25 14:45:00,12.06,12.08,12.02,12.03,166901.0,12.06,12.08,12.02,12.03,166901.0
2022-05-25 14:50:00,12.03,12.11,12.03,12.1,293050.0,12.03,12.11,12.03,12.1,293050.0
2022-05-25 14:55:00,12.11,12.13,12.09,12.11,240548.0,12.11,12.13,12.09,12.11,240548.0
2022-05-25 15:00:00,12.1,12.19,12.09,12.19,412272.0,12.1,12.19,12.09,12.19,412272.0
2022-05-25 15:05:00,12.19,12.24,12.16,12.23,417100.0,12.19,12.24,12.16,12.23,417100.0
2022-05-25 15:10:00,12.23,12.27,12.23,12.27,338591.0,12.23,12.27,12.23,12.27,338591.0
2022-05-25 15:15:00,12.27,12.27,12.22,12.26,558715.0,12.27,12.27,12.22,12.26,558715.0
2022-05-25 15:20:00,12.26,12.28,12.24,12.27,436482.0,12.26,12.28,12.24,12.27,436482.0
2022-05-25 15:25:00,12.27,12.29,12.26,12.28,325677.0,12.27,12.29,12.26,12.28,325677.0
2022-05-25 15:30:00,12.28,12.3,12.26,12.26,367311.0,12.28,12.3,12.26,12.26,367311.0
2022-05-25 15:35:00,12.27,12.27,12.2,12.21,294973.0,12.27,12.27,12.2,12.21,294973.0
2022-05-25 15:40:00,12.2,12.21,12.18,12.2,513765.0,12.2,12.21,12.18,12.2,513765.0
2022-05-25 15:45:00,12.2,12.2,12.14,12.15,501174.0,12.2,12.2,12.14,12.15,501174.0
2022-05-25 15:50:00,12.14,12.17,12.11,12.17,962841.0,12.14,12.17,12.11,12.17,962841.0
2022-05-25 15:55:00,12.17,12.19,12.16,12.18,874906.0,12.17,12.19,12.16,12.18,874906.0
2022-05-26 09:30:00,12.3,12.71,12.3,12.69,2059567.0,12.3,12.71,12.3,12.69,2059567.0
2022-05-26 09:35:00,12.68,12.78,12.61,12.66,1225754.0,12.68,12.78,12.61,12.66,1225754.0
2022-05-26 09:40:00,12.65,12.69,12.58,12.66,896855.0,12.65,12.69,12.58,12.66,896855.0
2022-05-26 09:45:00,12.67,12.85,12.65,12.79,1000585.0,12.67,12.85,12.65,12.79,1000585.0
2022-05-26 09:50:00,12.8,12.89,12.75,12.86,735720.0,12.8,12.89,12.75,12.86,735720.0
2022-05-26 09:55:00,12.86,12.92,12.82,12.92,858741.0,12.86,12.92,12.82,12.92,858741.0
2022-05-26 10:00:00,12.92,12.93,12.81,12.86,674221.0,12.92,12.93,12.81,12.86,674221.0
2022-05-26 10:05:00,12.86,12.96,12.85,12.92,662678.0,12.86,12.96,12.85,12.92,662678.0
2022-05-26 10:10:00,12.93,13.02,12.9,13.01,738741.0,12.93,13.02,12.9,13.01,738741.0
2022-05-26 10:15:00,13.01,13.09,13.0,13.09,812293.0,13.01,13.09,13.0,13.09,812293.0
2022-05-26 10:20:00,13.1,13.12,13.07,13.12,587796.0,13.1,13.12,13.07,13.12,587796.0
2022-05-26 10:25:00,13.12,13.14,13.0,13.0,1109970.0,13.12,13.14,13.0,13.0,1109970.0
2022-05-26 10:30:00,13.01,13.03,12.95,12.97,825813.0,13.01,13.03,12.95,12.97,825813.0
2022-05-26 10:35:00,12.97,13.13,12.95,13.12,842547.0,12.97,13.13,12.95,13.12,842547.0
2022-05-26 10:40:00,13.12,13.18,13.1,13.17,658148.0,13.12,13.18,13.1,13.17,658148.0
2022-05-26 10:45:00,13.18,13.19,13.12,13.17,585498.0,13.18,13.19,13.12,13.17,585498.0
2022-05-26 10:50:00,13.18,13.22,13.15,13.18,594680.0,13.18,13.22,13.15,13.18,594680.0
2022-05-26 10:55:00,13.18,13.19,13.13,13.16,639055.0,13.18,13.19,13.13,13.16,639055.0
2022-05-26 11:00:00,13.15,13.26,13.14,13.24,651451.0,13.15,13.26,13.14,13.24,651451.0
2022-05-26 11:05:00,13.24,13.29,13.23,13.26,485558.0,13.24,13.29,13.23,13.26,485558.0
2022-05-26 11:10:00,13.26,13.3,13.22,13.29,452203.0,13.26,13.3,13.22,13.29,452203.0
2022-05-26 11:15:00,13.29,13.32,13.25,13.29,680492.0,13.29,13.32,13.25,13.29,680492.0
2022-05-26 11:20:00,13.28,13.34,13.26,13.34,579816.0,13.28,13.34,13.26,13.34,579816.0
2022-05-26 11:25:00,13.34,13.35,13.29,13.33,386966.0,13.34,13.35,13.29,13.33,386966.0
2022-05-26 11:30:00,13.33,13.38,13.28,13.29,749523.0,13.33,13.38,13.28,13.29,749523.0
2022-05-26 11:35:00,13.29,13.36,13.26,13.34,566609.0,13.29,13.36,13.26,13.34,566609.0
2022-05-26 11:40:00,13.33,13.33,13.27,13.32,726399.0,13.33,13.33,13.27,13.32,726399.0
2022-05-26 11:45:00,13.31,13.32,13.22,13.26,449696.0,13.31,13.32,13.22,13.26,449696.0
2022-05-26 11:50:00,13.26,13.27,13.22,13.25,376043.0,13.26,13.27,13.22,13.25,376043.0
2022-05-26 11:55:00,13.25,13.29,13.23,13.27,386666.0,13.25,13.29,13.23,13.27,386666.0
2022-05-26 12:00:00,13.26,13.32,13.24,13.31,368277.0,13.26,13.32,13.24,13.31,368277.0
2022-05-26 12:05:00,13.31,13.31,13.26,13.29,367350.0,13.31,13.31,13.26,13.29,367350.0
2022-05-26 12:10:00,13.29,13.39,13.28,13.37,701311.0,13.29,13.39,13.28,13.37,701311.0
2022-05-26 12:15:00,13.36,13.4,13.34,13.4,522337.0,13.36,13.4,13.34,13.4,522337.0
2022-05-26 12:20:00,13.4,13.43,13.38,13.41,479906.0,13.4,13.43,13.38,13.41,479906.0
2022-05-26 12:25:00,13.4,13.41,13.37,13.41,404037.0,13.4,13.41,13.37,13.41,404037.0
2022-05-26 12:30:00,13.4,13.42,13.36,13.37,583574.0,13.4,13.42,13.36,13.37,583574.0
2022-05-26 12:35:00,13.37,13.4,13.34,13.4,291100.0,13.37,13.4,13.34,13.4,291100.0
2022-05-26 12:40:00,13.4,13.41,13.35,13.36,385255.0,13.4,13.41,13.35,13.36,385255.0
2022-05-26 12:45:00,13.35,13.42,13.34,13.41,389990.0,13.35,13.42,13.34,13.41,389990.0
2022-05-26 12:50:00,13.42,13.43,13.4,13.42,214944.0,13.42,13.43,13.4,13.42,214944.0
2022-05-26 12:55:00,13.43,13.46,13.41,13.46,474163.0,13.43,13.46,13.41,13.46,474163.0
2022-05-26 13:00:00,13.46,13.47,13.42,13.43,295486.0,13.46,13.47,13.42,13.43,295486.0
2022-05-26 13:05:00,13.44,13.45,13.4,13.44,306722.0,13.44,13.45,13.4,13.44,306722.0
2022-05-26 13:10:00,13.44,13.46,13.4,13.4,404794.0,13.44,13.46,13.4,13.4,404794.0
2022-05-26 13:15:00,13.4,13.41,13.35,13.39,290406.0,13.4,13.41,13.35,13.39,290406.0
2022-05-26 13:20:00,13.38,13.4,13.32,13.32,252186.0,13.38,13.4,13.32,13.32,252186.0
2022-05-26 13:25:00,13.32,13.32,13.27,13.29,944077.0,13.32,13.32,13.27,13.29,944077.0
2022-05-26 13:30:00,13.3,13.33,13.29,13.33,386125.0,13.3,13.33,13.29,13.33,386125.0
2022-05-26 13:35:00,13.32,13.32,13.28,13.31,249500.0,13.32,13.32,13.28,13.31,249500.0
2022-05-26 13:40:00,13.31,13.33,13.3,13.33,290615.0,13.31,13.33,13.3,13.33,290615.0
2022-05-26 13:45:00,13.32,13.34,13.29,13.33,437040.0,13.32,13.34,13.29,13.33,437040.0
2022-05-26 13:50:00,13.32,13.35,13.31,13.34,315393.0,13.32,13.35,13.31,13.34,315393.0
2022-05-26 13:55:00,13.35,13.38,13.31,13.37,287008.0,13.35,13.38,13.31,13.37,287008.0
2022-05-26 14:00:00,13.37,13.37,13.32,13.35,215983.0,13.37,13.37,13.32,13.35,215983.0
2022-05-26 14:05:00,13.34,13.35,13.29,13.33,477147.0,13.34,13.35,13.29,13.33,477147.0
2022-05-26 14:10:00,13.33,13.36,13.31,13.33,327796.0,13.33,13.36,13.31,13.33,327796.0
2022-05-26 14:15:00,13.33,13.34,13.3,13.31,140551.0,13.33,13.34,13.3,13.31,140551.0
2022-05-26 14:20:00,13.31,13.34,13.3,13.32,220005.0,13.31,13.34,13.3,13.32,220005.0
2022-05-26 14:25:00,13.31,13.32,13.28,13.3,248143.0,13.31,13.32,13.28,13.3,248143.0
2022-05-26 14:30:00,13.3,13.32,13.26,13.27,269125.0,13.3,13.32,13.26,13.27,269125.0
2022-05-26 14:35:00,13.27,13.28,13.23,13.25,287628.0,13.27,13.28,13.23,13.25,287628.0
2022-05-26 14:40:00,13.24,13.24,13.21,13.23,305829.0,13.24,13.24,13.21,13.23,305829.0
2022-05-26 14:45:00,13.23,13.23,13.19,13.2,409102.0,13.23,13.23,13.19,13.2,409102.0
2022-05-26 14:50:00,13.2,13.23,13.2,13.23,243977.0,13.2,13.23,13.2,13.23,243977.0
2022-05-26 14:55:00,13.22,13.25,13.21,13.24,148452.0,13.22,13.25,13.21,13.24,148452.0
2022-05-26 15:00:00,13.23,13.24,13.16,13.19,456808.0,13.23,13.24,13.16,13.19,456808.0
2022-05-26 15:05:00,13.18,13.21,13.17,13.2,336708.0,13.18,13.21,13.17,13.2,336708.0
2022-05-26 15:10:00,13.21,13.21,13.16,13.18,381654.0,13.21,13.21,13.16,13.18,381654.0
2022-05-26 15:15:00,13.18,13.2,13.12,13.16,373821.0,13.18,13.2,13.12,13.16,373821.0
2022-05-26 15:20:00,13.15,13.17,13.13,13.17,315201.0,13.15,13.17,13.13,13.17,315201.0
2022-05-26 15:25:00,13.16,13.19,13.14,13.17,358228.0,13.16,13.19,13.14,13.17,358228.0
2022-05-26 15:30:00,13.17,13.2,13.16,13.19,409155.0,13.17,13.2,13.16,13.19,409155.0
2022-05-26 15:35:00,13.19,13.19,13.16,13.18,506746.0,13.19,13.19,13.16,13.18,506746.0
2022-05-26 15:40:00,13.19,13.23,13.18,13.21,441020.0,13.19,13.23,13.18,13.21,441020.0
2022-05-26 15:45:00,13.21,13.25,13.18,13.25,1072134.0,13.21,13.25,13.18,13.25,1072134.0
2022-05-26 15:50:00,13.25,13.28,13.22,13.23,1185045.0,13.25,13.28,13.22,13.23,1185045.0
2022-05-26 15:55:00,13.23,13.25,13.21,13.21,1828408.0,13.23,13.25,13.21,13.21,1828408.0
2022-05-27 09:30:00,13.35,13.63,13.33,13.51,1986711.0,13.35,13.63,13.33,13.51,1986711.0
2022-05-27 09:35:00,13.51,13.72,13.48,13.57,1156758.0,13.51,13.72,13.48,13.57,1156758.0
2022-05-27 09:40:00,13.58,13.69,13.53,13.61,806977.0,13.58,13.69,13.53,13.61,806977.0
2022-05-27 09:45:00,13.61,13.66,13.53,13.6,707935.0,13.61,13.66,13.53,13.6,707935.0
2022-05-27 09:50:00,13.6,13.64,13.53,13.63,457128.0,13.6,13.64,13.53,13.63,457128.0
2022-05-27 09:55:00,13.62,13.72,13.61,13.7,687171.0,13.62,13.72,13.61,13.7,687171.0
2022-05-27 10:00:00,13.7,13.72,13.61,13.63,540727.0,13.7,13.72,13.61,13.63,540727.0
2022-05-27 10:05:00,13.63,13.64,13.56,13.62,653655.0,13.63,13.64,13.56,13.62,653655.0
2022-05-27 10:10:00,13.61,13.68,13.6,13.61,385009.0,13.61,13.68,13.6,13.61,385009.0
2022-05-27 10:15:00,13.6,13.64,13.54,13.55,932893.0,13.6,13.64,13.54,13.55,932893.0
2022-05-27 10:20:00,13.56,13.59,13.54,13.54,394485.0,13.56,13.59,13.54,13.54,394485.0
2022-05-27 10:25:00,13.54,13.55,13.49,13.54,555006.0,13.54,13.55,13.49,13.54,555006.0
2022-05-27 10:30:00,13.54,13.63,13.53,13.61,477380.0,13.54,13.63,13.53,13.61,477380.0
2022-05-27 10:35:00,13.61,13.68,13.61,13.63,375117.0,13.61,13.68,13.61,13.63,375117.0
2022-05-27 10:40:00,13.63,13.65,13.53,13.56,840736.0,13.63,13.65,13.53,13.56,840736.0
2022-05-27 10:45:00,13.56,13.58,13.5,13.53,391256.0,13.56,13.58,13.5,13.53,391256.0
2022-05-27 10:50:00,13.54,13.57,13.52,13.54,282938.0,13.54,13.57,13.52,13.54,282938.0
2022-05-27 10:55:00,13.54,13.55,13.46,13.49,381875.0,13.54,13.55,13.46,13.49,381875.0
2022-05-27 11:00:00,13.48,13.5,13.43,13.47,454867.0,13.48,13.5,13.43,13.47,454867.0
2022-05-27 11:05:00,13.46,13.52,13.44,13.51,337941.0,13.46,13.52,13.44,13.51,337941.0
2022-05-27 11:10:00,13.51,13.54,13.48,13.5,225719.0,13.51,13.54,13.48,13.5,225719.0
2022-05-27 11:15:00,13.49,13.54,13.48,13.52,331276.0,13.49,13.54,13.48,13.52,331276.0
2022-05-27 11:20:00,13.52,13.55,13.5,13.54,151960.0,13.52,13.55,13.5,13.54,151960.0
2022-05-27 11:25:00,13.55,13.55,13.48,13.53,234657.0,13.55,13.55,13.48,13.53,234657.0
2022-05-27 11:30:00,13.52,13.65,13.52,13.62,1026742.0,13.52,13.65,13.52,13.62,1026742.0
2022-05-27 11:35:00,13.62,13.69,13.61,13.67,565877.0,13.62,13.69,13.61,13.67,565877.0
2022-05-27 11:40:00,13.68,13.75,13.66,13.73,739492.0,13.68,13.75,13.66,13.73,739492.0
2022-05-27 11:45:00,13.74,13.78,13.72,13.77,582416.0,13.74,13.78,13.72,13.77,582416.0
2022-05-27 11:50:00,13.78,13.82,13.77,13.81,393442.0,13.78,13.82,13.77,13.81,393442.0
2022-05-27 11:55:00,13.81,13.83,13.78,13.79,246410.0,13.81,13.83,13.78,13.79,246410.0
2022-05-27 12:00:00,13.79,13.84,13.78,13.82,350096.0,13.79,13.84,13.78,13.82,350096.0
2022-05-27 12:05:00,13.81,13.83,13.79,13.82,316926.0,13.81,13.83,13.79,13.82,316926.0
2022-05-27 12:10:00,13.81,13.86,13.8,13.84,428270.0,13.81,13.86,13.8,13.84,428270.0
2022-05-27 12:15:00,13.84,13.85,13.76,13.79,256566.0,13.84,13.85,13.76,13.79,256566.0
2022-05-27 12:20:00,13.79,13.84,13.79,13.82,348874.0,13.79,13.84,13.79,13.82,348874.0
2022-05-27 12:25:00,13.81,13.84,13.8,13.84,154445.0,13.81,13.84,13.8,13.84,154445.0
2022-05-27 12:30:00,13.84,13.85,13.79,13.79,230575.0,13.84,13.85,13.79,13.79,230575.0
2022-05-27 12:35:00,13.8,13.81,13.76,13.79,306485.0,13.8,13.81,13.76,13.79,306485.0
2022-05-27 12:40:00,13.79,13.85,13.78,13.84,242637.0,13.79,13.85,13.78,13.84,242637.0
2022-05-27 12:45:00,13.85,13.86,13.8,13.8,302501.0,13.85,13.86,13.8,13.8,302501.0
2022-05-27 12:50:00,13.81,13.85,13.79,13.85,215189.0,13.81,13.85,13.79,13.85,215189.0
2022-05-27 12:55:00,13.85,13.88,13.84,13.86,465522.0,13.85,13.88,13.84,13.86,465522.0
2022-05-27 13:00:00,13.86,13.87,13.84,13.86,197958.0,13.86,13.87,13.84,13.86,197958.0
2022-05-27 13:05:00,13.87,13.87,13.83,13.85,165141.0,13.87,13.87,13.83,13.85,165141.0
2022-05-27 13:10:00,13.85,13.87,13.84,13.86,178792.0,13.85,13.87,13.84,13.86,178792.0
2022-05-27 13:15:00,13.85,13.85,13.82,13.84,161486.0,13.85,13.85,13.82,13.84,161486.0
2022-05-27 13:20:00,13.84,13.84,13.79,13.81,187970.0,13.84,13.84,13.79,13.81,187970.0
2022-05-27 13:25:00,13.81,13.83,13.8,13.82,233982.0,13.81,13.83,13.8,13.82,233982.0
2022-05-27 13:30:00,13.82,13.83,13.79,13.79,225039.0,13.82,13.83,13.79,13.79,225039.0
2022-05-27 13:35:00,13.79,13.81,13.77,13.78,168714.0,13.79,13.81,13.77,13.78,168714.0
2022-05-27 13:40:00,13.78,13.79,13.76,13.77,130792.0,13.78,13.79,13.76,13.77,130792.0
2022-05-27 13:45:00,13.77,13.82,13.76,13.81,232957.0,13.77,13.82,13.76,13.81,232957.0
2022-05-27 13:50:00,13.81,13.82,13.78,13.79,231808.0,13.81,13.82,13.78,13.79,231808.0
2022-05-27 13:55:00,13.78,13.8,13.77,13.79,153656.0,13.78,13.8,13.77,13.79,153656.0
2022-05-27 14:00:00,13.79,13.82,13.78,13.81,153839.0,13.79,13.82,13.78,13.81,153839.0
2022-05-27 14:05:00,13.81,13.82,13.79,13.81,151483.0,13.81,13.82,13.79,13.81,151483.0
2022-05-27 14:10:00,13.81,13.84,13.81,13.84,229165.0,13.81,13.84,13.81,13.84,229165.0
2022-05-27 14:15:00,13.83,13.86,13.83,13.86,207489.0,13.83,13.86,13.83,13.86,207489.0
2022-05-27 14:20:00,13.86,13.89,13.85,13.88,310768.0,13.86,13.89,13.85,13.88,310768.0
2022-05-27 14:25:00,13.88,13.91,13.87,13.91,324363.0,13.88,13.91,13.87,13.91,324363.0
2022-05-27 14:30:00,13.91,13.92,13.9,13.92,190564.0,13.91,13.92,13.9,13.92,190564.0
2022-05-27 14:35:00,13.92,13.94,13.9,13.91,208930.0,13.92,13.94,13.9,13.91,208930.0
2022-05-27 14:40:00,13.9,13.91,13.88,13.89,130974.0,13.9,13.91,13.88,13.89,130974.0
2022-05-27 14:45:00,13.89,13.91,13.87,13.88,153227.0,13.89,13.91,13.87,13.88,153227.0
2022-05-27 14:50:00,13.88,13.91,13.88,13.89,161958.0,13.88,13.91,13.88,13.89,161958.0
2022-05-27 14:55:00,13.88,13.9,13.87,13.88,187528.0,13.88,13.9,13.87,13.88,187528.0
2022-05-27 15:00:00,13.88,13.91,13.87,13.89,325724.0,13.88,13.91,13.87,13.89,325724.0
2022-05-27 15:05:00,13.88,13.91,13.88,13.89,305699.0,13.88,13.91,13.88,13.89,305699.0
2022-05-27 15:10:00,13.89,13.9,13.87,13.89,162050.0,13.89,13.9,13.87,13.89,162050.0
2022-05-27 15:15:00,13.88,13.9,13.87,13.9,218014.0,13.88,13.9,13.87,13.9,218014.0
2022-05-27 15:20:00,13.9,13.91,13.88,13.91,323548.0,13.9,13.91,13.88,13.91,323548.0
2022-05-27 15:25:00,13.91,13.93,13.9,13.92,258890.0,13.91,13.93,13.9,13.92,258890.0
2022-05-27 15:30:00,13.92,13.94,13.91,13.92,338373.0,13.92,13.94,13.91,13.92,338373.0
2022-05-27 15:35:00,13.92,13.92,13.88,13.9,304176.0,13.92,13.92,13.88,13.9,304176.0
2022-05-27 15:40:00,13.89,13.91,13.86,13.91,736841.0,13.89,13.91,13.86,13.91,736841.0
2022-05-27 15:45:00,13.91,13.91,13.87,13.88,554848.0,13.91,13.91,13.87,13.88,554848.0
2022-05-27 15:50:00,13.88,13.93,13.88,13.92,808775.0,13.88,13.93,13.88,13.92,808775.0
2022-05-27 15:55:00,13.92,13.97,13.91,13.96,1565693.0,13.92,13.97,13.91,13.96,1565693.0
2022-05-31 09:30:00,13.86,14.04,13.82,13.88,1915622.0,13.86,14.04,13.82,13.88,1915622.0
2022-05-31 09:35:00,13.88,14.1,13.83,13.93,1208892.0,13.88,14.1,13.83,13.93,1208892.0
2022-05-31 09:40:00,13.93,14.03,13.91,13.93,699430.0,13.93,14.03,13.91,13.93,699430.0
2022-05-31 09:45:00,13.94,14.17,13.93,14.07,809797.0,13.94,14.17,13.93,14.07,809797.0
2022-05-31 09:50:00,14.07,14.13,13.94,13.98,1043249.0,14.07,14.13,13.94,13.98,1043249.0
2022-05-31 09:55:00,13.97,14.09,13.97,14.01,641862.0,13.97,14.09,13.97,14.01,641862.0
2022-05-31 10:00:00,14.0,14.03,13.83,13.84,1541674.0,14.0,14.03,13.83,13.84,1541674.0
2022-05-31 10:05:00,13.84,13.86,13.74,13.74,682920.0,13.84,13.86,13.74,13.74,682920.0
2022-05-31 10:10:00,13.75,13.83,13.72,13.83,704605.0,13.75,13.83,13.72,13.83,704605.0
2022-05-31 10:15:00,13.83,14.02,13.82,14.0,907192.0,13.83,14.02,13.82,14.0,907192.0
2022-05-31 10:20:00,14.01,14.08,13.98,14.02,499046.0,14.01,14.08,13.98,14.02,499046.0
2022-05-31 10:25:00,14.02,14.08,13.98,13.99,466167.0,14.02,14.08,13.98,13.99,466167.0
2022-05-31 10:30:00,13.98,14.12,13.98,14.02,543762.0,13.98,14.12,13.98,14.02,543762.0
2022-05-31 10:35:00,14.01,14.05,13.95,14.02,481934.0,14.01,14.05,13.95,14.02,481934.0
2022-05-31 10:40:00,14.02,14.12,14.0,14.09,383587.0,14.02,14.12,14.0,14.09,383587.0
2022-05-31 10:45:00,14.09,14.14,14.07,14.08,381315.0,14.09,14.14,14.07,14.08,381315.0
2022-05-31 10:50:00,14.07,14.13,14.05,14.1,255007.0,14.07,14.13,14.05,14.1,255007.0
2022-05-31 10:55:00,14.1,14.12,14.06,14.07,420975.0,14.1,14.12,14.06,14.07,420975.0
2022-05-31 11:00:00,14.06,14.11,14.06,14.1,266253.0,14.06,14.11,14.06,14.1,266253.0
2022-05-31 11:05:00,14.1,14.12,13.95,13.99,393663.0,14.1,14.12,13.95,13.99,393663.0
2022-05-31 11:10:00,13.99,14.01,13.93,13.94,275402.0,13.99,14.01,13.93,13.94,275402.0
2022-05-31 11:15:00,13.93,13.97,13.91,13.92,247896.0,13.93,13.97,13.91,13.92,247896.0
2022-05-31 11:20:00,13.92,13.94,13.88,13.89,442239.0,13.92,13.94,13.88,13.89,442239.0
2022-05-31 11:25:00,13.89,13.94,13.88,13.9,252332.0,13.89,13.94,13.88,13.9,252332.0
2022-05-31 11:30:00,13.89,13.9,13.83,13.87,281047.0,13.89,13.9,13.83,13.87,281047.0
2022-05-31 11:35:00,13.88,13.93,13.86,13.93,228435.0,13.88,13.93,13.86,13.93,228435.0
2022-05-31 11:40:00,13.93,13.94,13.9,13.93,203260.0,13.93,13.94,13.9,13.93,203260.0
2022-05-31 11:45:00,13.94,14.01,13.93,14.0,175283.0,13.94,14.01,13.93,14.0,175283.0
2022-05-31 11:50:00,14.01,14.06,13.99,14.05,258085.0,14.01,14.06,13.99,14.05,258085.0
2022-05-31 11:55:00,14.06,14.07,14.04,14.07,215001.0,14.06,14.07,14.04,14.07,215001.0
2022-05-31 12:00:00,14.06,14.13,14.06,14.09,272745.0,14.06,14.13,14.06,14.09,272745.0
2022-05-31 12:05:00,14.1,14.1,14.06,14.09,206743.0,14.1,14.1,14.06,14.09,206743.0
2022-05-31 12:10:00,14.08,14.11,14.05,14.06,186561.0,14.08,14.11,14.05,14.06,186561.0
2022-05-31 12:15:00,14.05,14.08,14.02,14.06,229770.0,14.05,14.08,14.02,14.06,229770.0
2022-05-31 12:20:00,14.07,14.08,13.99,13.99,192859.0,14.07,14.08,13.99,13.99,192859.0
2022-05-31 12:25:00,14.0,14.06,13.99,14.06,118723.0,14.0,14.06,13.99,14.06,118723.0
2022-05-31 12:30:00,14.06,14.08,14.05,14.06,161929.0,14.06,14.08,14.05,14.06,161929.0
2022-05-31 12:35:00,14.06,14.13,14.06,14.12,165327.0,14.06,14.13,14.06,14.12,165327.0
2022-05-31 12:40:00,14.11,14.15,14.11,14.14,187532.0,14.11,14.15,14.11,14.14,187532.0
2022-05-31 12:45:00,14.14,14.16,14.1,14.11,187705.0,14.14,14.16,14.1,14.11,187705.0
2022-05-31 12:50:00,14.12,14.13,14.09,14.09,198615.0,14.12,14.13,14.09,14.09,198615.0
2022-05-31 12:55:00,14.1,14.13,14.08,14.09,189003.0,14.1,14.13,14.08,14.09,189003.0
2022-05-31 13:00:00,14.08,14.09,14.01,14.04,179800.0,14.08,14.09,14.01,14.04,179800.0
2022-05-31 13:05:00,14.04,14.12,14.04,14.12,94859.0,14.04,14.12,14.04,14.12,94859.0
2022-05-31 13:10:00,14.11,14.11,14.03,14.04,121130.0,14.11,14.11,14.03,14.04,121130.0
2022-05-31 13:15:00,14.04,14.04,13.94,13.97,284351.0,14.04,14.04,13.94,13.97,284351.0
2022-05-31 13:20:00,13.98,14.0,13.95,13.98,219234.0,13.98,14.0,13.95,13.98,219234.0
2022-05-31 13:25:00,13.97,14.0,13.95,13.98,159596.0,13.97,14.0,13.95,13.98,159596.0
2022-05-31 13:30:00,13.98,14.01,13.96,14.0,216128.0,13.98,14.01,13.96,14.0,216128.0
2022-05-31 13:35:00,14.0,14.03,13.96,13.98,151691.0,14.0,14.03,13.96,13.98,151691.0
2022-05-31 13:40:00,13.98,14.01,13.97,14.01,103608.0,13.98,14.01,13.97,14.01,103608.0
2022-05-31 13:45:00,14.01,14.03,13.98,14.02,212656.0,14.01,14.03,13.98,14.02,212656.0
2022-05-31 13:50:00,14.02,14.12,14.0,14.09,324929.0,14.02,14.12,14.0,14.09,324929.0
2022-05-31 13:55:00,14.09,14.13,14.08,14.13,233537.0,14.09,14.13,14.08,14.13,233537.0
2022-05-31 14:00:00,14.12,14.15,14.09,14.12,274539.0,14.12,14.15,14.09,14.12,274539.0
2022-05-31 14:05:00,14.11,14.13,14.08,14.12,324271.0,14.11,14.13,14.08,14.12,324271.0
2022-05-31 14:10:00,14.12,14.14,14.11,14.13,174981.0,14.12,14.14,14.11,14.13,174981.0
2022-05-31 14:15:00,14.12,14.13,14.09,14.12,149473.0,14.12,14.13,14.09,14.12,149473.0
2022-05-31 14:20:00,14.12,14.14,14.07,14.09,198674.0,14.12,14.14,14.07,14.09,198674.0
2022-05-31 14:25:00,14.09,14.09,14.05,14.06,109157.0,14.09,14.09,14.05,14.06,109157.0
2022-05-31 14:30:00,14.06,14.08,14.03,14.04,279462.0,14.06,14.08,14.03,14.04,279462.0
2022-05-31 14:35:00,14.05,14.07,14.04,14.05,154239.0,14.05,14.07,14.04,14.05,154239.0
2022-05-31 14:40:00,14.04,14.05,13.96,13.97,327063.0,14.04,14.05,13.96,13.97,327063.0
2022-05-31 14:45:00,13.96,13.97,13.89,13.92,323140.0,13.96,13.97,13.89,13.92,323140.0
2022-05-31 14:50:00,13.92,13.94,13.87,13.88,206981.0,13.92,13.94,13.87,13.88,206981.0
2022-05-31 14:55:00,13.88,13.9,13.84,13.89,288464.0,13.88,13.9,13.84,13.89,288464.0
2022-05-31 15:00:00,13.89,13.91,13.84,13.88,307610.0,13.89,13.91,13.84,13.88,307610.0
2022-05-31 15:05:00,13.88,13.91,13.85,13.91,226118.0,13.88,13.91,13.85,13.91,226118.0
2022-05-31 15:10:00,13.9,13.92,13.86,13.9,315790.0,13.9,13.92,13.86,13.9,315790.0
2022-05-31 15:15:00,13.89,13.94,13.88,13.88,365205.0,13.89,13.94,13.88,13.88,365205.0
2022-05-31 15:20:00,13.89,13.93,13.88,13.91,200054.0,13.89,13.93,13.88,13.91,200054.0
2022-05-31 15:25:00,13.91,13.92,13.89,13.91,215549.0,13.91,13.92,13.89,13.91,215549.0
2022-05-31 15:30:00,13.9,13.95,13.9,13.93,363384.0,13.9,13.95,13.9,13.93,363384.0
2022-05-31 15:35:00,13.93,13.94,13.89,13.93,383033.0,13.93,13.94,13.89,13.93,383033.0
2022-05-31 15:40:00,13.93,13.96,13.91,13.92,465759.0,13.93,13.96,13.91,13.92,465759.0
2022-05-31 15:45:00,13.91,13.93,13.86,13.88,747799.0,13.91,13.93,13.86,13.88,747799.0
2022-05-31 15:50:00,13.88,13.99,13.87,13.95,1013998.0,13.88,13.99,13.87,13.95,1013998.0
2022-05-31 15:55:00,13.95,13.95,13.86,13.88,1910303.0,13.95,13.95,13.86,13.88,1910303.0
2022-06-01 09:30:00,14.04,14.2,13.86,13.91,1792897.0,14.04,14.2,13.86,13.91,1792897.0
2022-06-01 09:35:00,13.91,13.91,13.78,13.83,955449.0,13.91,13.91,13.78,13.83,955449.0
2022-06-01 09:40:00,13.84,13.99,13.8,13.86,636128.0,13.84,13.99,13.8,13.86,636128.0
2022-06-01 09:45:00,13.86,13.89,13.75,13.83,642851.0,13.86,13.89,13.75,13.83,642851.0
2022-06-01 09:50:00,13.83,13.85,13.71,13.76,627291.0,13.83,13.85,13.71,13.76,627291.0
2022-06-01 09:55:00,13.76,13.76,13.6,13.67,762285.0,13.76,13.76,13.6,13.67,762285.0
2022-06-01 10:00:00,13.68,13.74,13.61,13.64,648563.0,13.68,13.74,13.61,13.64,648563.0
2022-06-01 10:05:00,13.64,13.65,13.55,13.62,616957.0,13.64,13.65,13.55,13.62,616957.0
2022-06-01 10:10:00,13.62,13.68,13.57,13.59,578462.0,13.62,13.68,13.57,13.59,578462.0
2022-06-01 10:15:00,13.59,13.59,13.47,13.51,770552.0,13.59,13.59,13.47,13.51,770552.0
2022-06-01 10:20:00,13.5,13.54,13.46,13.47,466192.0,13.5,13.54,13.46,13.47,466192.0
2022-06-01 10:25:00,13.46,13.48,13.39,13.42,692525.0,13.46,13.48,13.39,13.42,692525.0
2022-06-01 10:30:00,13.42,13.48,13.38,13.38,561965.0,13.42,13.48,13.38,13.38,561965.0
2022-06-01 10:35:00,13.38,13.39,13.31,13.38,460026.0,13.38,13.39,13.31,13.38,460026.0
2022-06-01 10:40:00,13.38,13.43,13.37,13.43,555248.0,13.38,13.43,13.37,13.43,555248.0
2022-06-01 10:45:00,13.42,13.45,13.37,13.38,401383.0,13.42,13.45,13.37,13.38,401383.0
2022-06-01 10:50:00,13.38,13.49,13.37,13.49,449378.0,13.38,13.49,13.37,13.49,449378.0
2022-06-01 10:55:00,13.48,13.53,13.48,13.49,638437.0,13.48,13.53,13.48,13.49,638437.0
2022-06-01 11:00:00,13.5,13.5,13.39,13.43,486950.0,13.5,13.5,13.39,13.43,486950.0
2022-06-01 11:05:00,13.42,13.47,13.37,13.38,273402.0,13.42,13.47,13.37,13.38,273402.0
2022-06-01 11:10:00,13.38,13.42,13.37,13.4,254629.0,13.38,13.42,13.37,13.4,254629.0
2022-06-01 11:15:00,13.4,13.42,13.32,13.34,312516.0,13.4,13.42,13.32,13.34,312516.0
2022-06-01 11:20:00,13.33,13.34,13.27,13.3,447537.0,13.33,13.34,13.27,13.3,447537.0
2022-06-01 11:25:00,13.29,13.31,13.26,13.31,408348.0,13.29,13.31,13.26,13.31,408348.0
2022-06-01 11:30:00,13.31,13.34,13.28,13.3,339500.0,13.31,13.34,13.28,13.3,339500.0
2022-06-01 11:35:00,13.3,13.31,13.25,13.27,414763.0,13.3,13.31,13.25,13.27,414763.0
2022-06-01 11:40:00,13.26,13.28,13.22,13.24,477015.0,13.26,13.28,13.22,13.24,477015.0
2022-06-01 11:45:00,13.23,13.29,13.22,13.25,288195.0,13.23,13.29,13.22,13.25,288195.0
2022-06-01 11:50:00,13.25,13.28,13.21,13.26,292140.0,13.25,13.28,13.21,13.26,292140.0
2022-06-01 11:55:00,13.27,13.28,13.21,13.21,148697.0,13.27,13.28,13.21,13.21,148697.0
2022-06-01 12:00:00,13.21,13.22,13.15,13.19,517158.0,13.21,13.22,13.15,13.19,517158.0
2022-06-01 12:05:00,13.18,13.23,13.17,13.2,205094.0,13.18,13.23,13.17,13.2,205094.0
2022-06-01 12:10:00,13.2,13.21,13.15,13.18,258945.0,13.2,13.21,13.15,13.18,258945.0
2022-06-01 12:15:00,13.18,13.24,13.17,13.21,276937.0,13.18,13.24,13.17,13.21,276937.0
2022-06-01 12:20:00,13.22,13.25,13.2,13.21,257542.0,13.22,13.25,13.2,13.21,257542.0
2022-06-01 12:25:00,13.21,13.22,13.16,13.17,208559.0,13.21,13.22,13.16,13.17,208559.0
2022-06-01 12:30:00,13.16,13.25,13.16,13.23,244370.0,13.16,13.25,13.16,13.23,244370.0
2022-06-01 12:35:00,13.22,13.24,13.21,13.23,125422.0,13.22,13.24,13.21,13.23,125422.0
2022-06-01 12:40:00,13.23,13.25,13.22,13.23,198216.0,13.23,13.25,13.22,13.23,198216.0
2022-06-01 12:45:00,13.22,13.23,13.17,13.18,246312.0,13.22,13.23,13.17,13.18,246312.0
2022-06-01 12:50:00,13.19,13.24,13.15,13.23,312389.0,13.19,13.24,13.15,13.23,312389.0
2022-06-01 12:55:00,13.23,13.26,13.21,13.24,272452.0,13.23,13.26,13.21,13.24,272452.0
2022-06-01 13:00:00,13.24,13.28,13.23,13.26,151634.0,13.24,13.28,13.23,13.26,151634.0
2022-06-01 13:05:00,13.26,13.32,13.25,13.3,385787.0,13.26,13.32,13.25,13.3,385787.0
2022-06-01 13:10:00,13.31,13.33,13.3,13.32,283626.0,13.31,13.33,13.3,13.32,283626.0
2022-06-01 13:15:00,13.31,13.35,13.3,13.31,272561.0,13.31,13.35,13.3,13.31,272561.0
2022-06-01 13:20:00,13.31,13.34,13.25,13.27,258127.0,13.31,13.34,13.25,13.27,258127.0
2022-06-01 13:25:00,13.27,13.31,13.26,13.29,256349.0,13.27,13.31,13.26,13.29,256349.0
2022-06-01 13:30:00,13.29,13.31,13.26,13.31,126719.0,13.29,13.31,13.26,13.31,126719.0
2022-06-01 13:35:00,13.31,13.35,13.3,13.34,190475.0,13.31,13.35,13.3,13.34,190475.0
2022-06-01 13:40:00,13.35,13.36,13.33,13.35,214037.0,13.35,13.36,13.33,13.35,214037.0
2022-06-01 13:45:00,13.35,13.36,13.32,13.33,205870.0,13.35,13.36,13.32,13.33,205870.0
2022-06-01 13:50:00,13.33,13.35,13.32,13.34,141035.0,13.33,13.35,13.32,13.34,141035.0
2022-06-01 13:55:00,13.33,13.4,13.33,13.36,202122.0,13.33,13.4,13.33,13.36,202122.0
2022-06-01 14:00:00,13.37,13.4,13.35,13.38,222872.0,13.37,13.4,13.35,13.38,222872.0
2022-06-01 14:05:00,13.38,13.41,13.36,13.39,279317.0,13.38,13.41,13.36,13.39,279317.0
2022-06-01 14:10:00,13.4,13.41,13.37,13.4,212968.0,13.4,13.41,13.37,13.4,212968.0
2022-06-01 14:15:00,13.4,13.43,13.39,13.4,206930.0,13.4,13.43,13.39,13.4,206930.0
2022-06-01 14:20:00,13.39,13.48,13.38,13.47,237532.0,13.39,13.48,13.38,13.47,237532.0
2022-06-01 14:25:00,13.48,13.53,13.47,13.52,317908.0,13.48,13.53,13.47,13.52,317908.0
2022-06-01 14:30:00,13.52,13.53,13.49,13.5,203947.0,13.52,13.53,13.49,13.5,203947.0
2022-06-01 14:35:00,13.5,13.51,13.47,13.48,251681.0,13.5,13.51,13.47,13.48,251681.0
2022-06-01 14:40:00,13.47,13.52,13.46,13.52,235734.0,13.47,13.52,13.46,13.52,235734.0
2022-06-01 14:45:00,13.52,13.53,13.49,13.53,153404.0,13.52,13.53,13.49,13.53,153404.0
2022-06-01 14:50:00,13.53,13.53,13.47,13.48,241089.0,13.53,13.53,13.47,13.48,241089.0
2022-06-01 14:55:00,13.48,13.49,13.45,13.49,159899.0,13.48,13.49,13.45,13.49,159899.0
2022-06-01 15:00:00,13.49,13.52,13.44,13.46,229091.0,13.49,13.52,13.44,13.46,229091.0
2022-06-01 15:05:00,13.46,13.51,13.45,13.5,229585.0,13.46,13.51,13.45,13.5,229585.0
2022-06-01 15:10:00,13.5,13.55,13.48,13.54,184935.0,13.5,13.55,13.48,13.54,184935.0
2022-06-01 15:15:00,13.54,13.6,13.53,13.57,310991.0,13.54,13.6,13.53,13.57,310991.0
2022-06-01 15:20:00,13.58,13.59,13.54,13.56,211159.0,13.58,13.59,13.54,13.56,211159.0
2022-06-01 15:25:00,13.56,13.56,13.52,13.55,236067.0,13.56,13.56,13.52,13.55,236067.0
2022-06-01 15:30:00,13.54,13.57,13.52,13.53,313011.0,13.54,13.57,13.52,13.53,313011.0
2022-06-01 15:35:00,13.52,13.59,13.5,13.58,370923.0,13.52,13.59,13.5,13.58,370923.0
2022-06-01 15:40:00,13.58,13.59,13.56,13.57,545266.0,13.58,13.59,13.56,13.57,545266.0
2022-06-01 15:45:00,13.57,13.59,13.54,13.59,402551.0,13.57,13.59,13.54,13.59,402551.0
2022-06-01 15:50:00,13.58,13.62,13.51,13.52,890684.0,13.58,13.62,13.51,13.52,890684.0
2022-06-01 15:55:00,13.52,13.52,13.46,13.48,1186807.0,13.52,13.52,13.46,13.48,1186807.0
2022-06-02 09:30:00,13.49,13.62,13.47,13.57,1337018.0,13.49,13.62,13.47,13.57,1337018.0
2022-06-02 09:35:00,13.58,13.72,13.51,13.71,582494.0,13.58,13.72,13.51,13.71,582494.0
2022-06-02 09:40:00,13.71,13.71,13.56,13.65,592343.0,13.71,13.71,13.56,13.65,592343.0
2022-06-02 09:45:00,13.63,13.73,13.6,13.71,517192.0,13.63,13.73,13.6,13.71,517192.0
2022-06-02 09:50:00,13.72,13.72,13.58,13.58,564546.0,13.72,13.72,13.58,13.58,564546.0
2022-06-02 09:55:00,13.59,13.59,13.39,13.51,654492.0,13.59,13.59,13.39,13.51,654492.0
2022-06-02 10:00:00,13.5,13.63,13.46,13.57,595015.0,13.5,13.63,13.46,13.57,595015.0
2022-06-02 10:05:00,13.57,13.58,13.48,13.49,392120.0,13.57,13.58,13.48,13.49,392120.0
2022-06-02 10:10:00,13.49,13.68,13.48,13.67,633896.0,13.49,13.68,13.48,13.67,633896.0
2022-06-02 10:15:00,13.67,13.67,13.52,13.53,606312.0,13.67,13.67,13.52,13.53,606312.0
2022-06-02 10:20:00,13.54,13.57,13.45,13.48,574120.0,13.54,13.57,13.45,13.48,574120.0
2022-06-02 10:25:00,13.47,13.55,13.46,13.52,469684.0,13.47,13.55,13.46,13.52,469684.0
2022-06-02 10:30:00,13.52,13.59,13.49,13.56,455900.0,13.52,13.59,13.49,13.56,455900.0
2022-06-02 10:35:00,13.56,13.6,13.53,13.58,302331.0,13.56,13.6,13.53,13.58,302331.0
2022-06-02 10:40:00,13.58,13.62,13.53,13.56,352593.0,13.58,13.62,13.53,13.56,352593.0
2022-06-02 10:45:00,13.56,13.59,13.53,13.57,252608.0,13.56,13.59,13.53,13.57,252608.0
2022-06-02 10:50:00,13.56,13.62,13.53,13.61,396336.0,13.56,13.62,13.53,13.61,396336.0
2022-06-02 10:55:00,13.62,13.67,13.61,13.66,378267.0,13.62,13.67,13.61,13.66,378267.0
2022-06-02 11:00:00,13.65,13.73,13.63,13.71,523408.0,13.65,13.73,13.63,13.71,523408.0
2022-06-02 11:05:00,13.71,13.71,13.65,13.66,563821.0,13.71,13.71,13.65,13.66,563821.0
2022-06-02 11:10:00,13.67,13.8,13.65,13.78,1113766.0,13.67,13.8,13.65,13.78,1113766.0
2022-06-02 11:15:00,13.79,13.8,13.71,13.72,441332.0,13.79,13.8,13.71,13.72,441332.0
2022-06-02 11:20:00,13.71,13.77,13.71,13.76,516763.0,13.71,13.77,13.71,13.76,516763.0
2022-06-02 11:25:00,13.76,13.79,13.73,13.79,404012.0,13.76,13.79,13.73,13.79,404012.0
2022-06-02 11:30:00,13.79,13.8,13.74,13.79,316989.0,13.79,13.8,13.74,13.79,316989.0
2022-06-02 11:35:00,13.78,13.78,13.71,13.73,269686.0,13.78,13.78,13.71,13.73,269686.0
2022-06-02 11:40:00,13.73,13.8,13.71,13.78,389812.0,13.73,13.8,13.71,13.78,389812.0
2022-06-02 11:45:00,13.78,13.8,13.75,13.79,337913.0,13.78,13.8,13.75,13.79,337913.0
2022-06-02 11:50:00,13.8,13.81,13.73,13.74,434705.0,13.8,13.81,13.73,13.74,434705.0
2022-06-02 11:55:00,13.74,13.75,13.68,13.7,328663.0,13.74,13.75,13.68,13.7,328663.0
2022-06-02 12:00:00,13.7,13.76,13.68,13.75,262035.0,13.7,13.76,13.68,13.75,262035.0
2022-06-02 12:05:00,13.75,13.76,13.71,13.72,178519.0,13.75,13.76,13.71,13.72,178519.0
2022-06-02 12:10:00,13.73,13.76,13.72,13.74,256155.0,13.73,13.76,13.72,13.74,256155.0
2022-06-02 12:15:00,13.73,13.8,13.73,13.79,213723.0,13.73,13.8,13.73,13.79,213723.0
2022-06-02 12:20:00,13.79,13.84,13.78,13.84,264210.0,13.79,13.84,13.78,13.84,264210.0
2022-06-02 12:25:00,13.84,13.89,13.82,13.88,419339.0,13.84,13.89,13.82,13.88,419339.0
2022-06-02 12:30:00,13.88,13.91,13.87,13.91,291028.0,13.88,13.91,13.87,13.91,291028.0
2022-06-02 12:35:00,13.91,13.95,13.89,13.95,306660.0,13.91,13.95,13.89,13.95,306660.0
2022-06-02 12:40:00,13.94,13.95,13.87,13.88,575521.0,13.94,13.95,13.87,13.88,575521.0
2022-06-02 12:45:00,13.88,13.89,13.84,13.89,338369.0,13.88,13.89,13.84,13.89,338369.0
2022-06-02 12:50:00,13.88,13.92,13.88,13.91,277322.0,13.88,13.92,13.88,13.91,277322.0
2022-06-02 12:55:00,13.91,13.91,13.87,13.9,237682.0,13.91,13.91,13.87,13.9,237682.0
2022-06-02 13:00:00,13.9,13.95,13.88,13.95,222187.0,13.9,13.95,13.88,13.95,222187.0
2022-06-02 13:05:00,13.94,13.95,13.91,13.92,335357.0,13.94,13.95,13.91,13.92,335357.0
2022-06-02 13:10:00,13.91,13.93,13.87,13.88,221706.0,13.91,13.93,13.87,13.88,221706.0
2022-06-02 13:15:00,13.88,13.91,13.86,13.9,318395.0,13.88,13.91,13.86,13.9,318395.0
2022-06-02 13:20:00,13.9,13.93,13.89,13.91,211601.0,13.9,13.93,13.89,13.91,211601.0
2022-06-02 13:25:00,13.9,13.96,13.87,13.95,422323.0,13.9,13.96,13.87,13.95,422323.0
2022-06-02 13:30:00,13.95,14.0,13.94,14.0,396816.0,13.95,14.0,13.94,14.0,396816.0
2022-06-02 13:35:00,14.0,14.0,13.95,13.98,237037.0,14.0,14.0,13.95,13.98,237037.0
2022-06-02 13:40:00,13.97,13.98,13.92,13.95,357285.0,13.97,13.98,13.92,13.95,357285.0
2022-06-02 13:45:00,13.96,13.99,13.95,13.98,194796.0,13.96,13.99,13.95,13.98,194796.0
2022-06-02 13:50:00,13.98,14.0,13.95,13.99,318258.0,13.98,14.0,13.95,13.99,318258.0
2022-06-02 13:55:00,13.98,13.99,13.95,13.97,243072.0,13.98,13.99,13.95,13.97,243072.0
2022-06-02 14:00:00,13.98,14.02,13.95,14.0,384052.0,13.98,14.02,13.95,14.0,384052.0
2022-06-02 14:05:00,14.01,14.03,13.99,14.02,303954.0,14.01,14.03,13.99,14.02,303954.0
2022-06-02 14:10:00,14.02,14.05,14.01,14.04,257399.0,14.02,14.05,14.01,14.04,257399.0
2022-06-02 14:15:00,14.04,14.05,14.01,14.01,268348.0,14.04,14.05,14.01,14.01,268348.0
2022-06-02 14:20:00,14.02,14.04,14.0,14.03,166988.0,14.02,14.04,14.0,14.03,166988.0
2022-06-02 14:25:00,14.03,14.03,13.97,14.0,253221.0,14.03,14.03,13.97,14.0,253221.0
2022-06-02 14:30:00,14.0,14.01,13.98,13.99,291210.0,14.0,14.01,13.98,13.99,291210.0
2022-06-02 14:35:00,14.0,14.01,13.98,14.0,147662.0,14.0,14.01,13.98,14.0,147662.0
2022-06-02 14:40:00,14.0,14.01,13.98,14.0,151331.0,14.0,14.01,13.98,14.0,151331.0
2022-06-02 14:45:00,14.01,14.05,13.99,14.02,308739.0,14.01,14.05,13.99,14.02,308739.0
2022-06-02 14:50:00,14.02,14.05,14.0,14.03,221215.0,14.02,14.05,14.0,14.03,221215.0
2022-06-02 14:55:00,14.03,14.03,13.95,13.96,374241.0,14.03,14.03,13.95,13.96,374241.0
2022-06-02 15:00:00,13.96,14.01,13.95,13.99,350214.0,13.96,14.01,13.95,13.99,350214.0
2022-06-02 15:05:00,13.99,14.02,13.97,13.99,278013.0,13.99,14.02,13.97,13.99,278013.0
2022-06-02 15:10:00,13.98,14.0,13.97,13.99,202701.0,13.98,14.0,13.97,13.99,202701.0
2022-06-02 15:15:00,13.99,14.0,13.97,13.98,317612.0,13.99,14.0,13.97,13.98,317612.0
2022-06-02 15:20:00,13.98,14.0,13.95,13.97,422712.0,13.98,14.0,13.95,13.97,422712.0
2022-06-02 15:25:00,13.96,13.99,13.92,13.95,356346.0,13.96,13.99,13.92,13.95,356346.0
2022-06-02 15:30:00,13.95,13.96,13.92,13.94,261043.0,13.95,13.96,13.92,13.94,261043.0
2022-06-02 15:35:00,13.94,13.96,13.93,13.94,426870.0,13.94,13.96,13.93,13.94,426870.0
2022-06-02 15:40:00,13.94,13.98,13.93,13.98,352658.0,13.94,13.98,13.93,13.98,352658.0
2022-06-02 15:45:00,13.98,13.99,13.94,13.96,627422.0,13.98,13.99,13.94,13.96,627422.0
2022-06-02 15:50:00,13.96,14.04,13.96,14.03,1067485.0,13.96,14.04,13.96,14.03,1067485.0
2022-06-02 15:55:00,14.03,14.06,14.01,14.06,1297555.0,14.03,14.06,14.01,14.06,1297555.0
2022-06-03 09:30:00,13.65,13.9,13.64,13.78,988636.0,13.65,13.9,13.64,13.78,988636.0
2022-06-03 09:35:00,13.77,13.78,13.58,13.68,863279.0,13.77,13.78,13.58,13.68,863279.0
2022-06-03 09:40:00,13.67,13.75,13.59,13.67,442309.0,13.67,13.75,13.59,13.67,442309.0
2022-06-03 09:45:00,13.66,13.7,13.57,13.58,489243.0,13.66,13.7,13.57,13.58,489243.0
2022-06-03 09:50:00,13.58,13.59,13.46,13.57,1089708.0,13.58,13.59,13.46,13.57,1089708.0
2022-06-03 09:55:00,13.57,13.76,13.56,13.69,629901.0,13.57,13.76,13.56,13.69,629901.0
2022-06-03 10:00:00,13.7,13.74,13.6,13.62,505664.0,13.7,13.74,13.6,13.62,505664.0
2022-06-03 10:05:00,13.62,13.7,13.58,13.63,274080.0,13.62,13.7,13.58,13.63,274080.0
2022-06-03 10:10:00,13.62,13.64,13.56,13.6,427240.0,13.62,13.64,13.56,13.6,427240.0
2022-06-03 10:15:00,13.61,13.62,13.53,13.54,341132.0,13.61,13.62,13.53,13.54,341132.0
2022-06-03 10:20:00,13.53,13.6,13.48,13.58,444471.0,13.53,13.6,13.48,13.58,444471.0
2022-06-03 10:25:00,13.58,13.62,13.55,13.58,256944.0,13.58,13.62,13.55,13.58,256944.0
2022-06-03 10:30:00,13.57,13.6,13.5,13.56,347294.0,13.57,13.6,13.5,13.56,347294.0
2022-06-03 10:35:00,13.56,13.58,13.45,13.48,436405.0,13.56,13.58,13.45,13.48,436405.0
2022-06-03 10:40:00,13.48,13.5,13.45,13.5,299198.0,13.48,13.5,13.45,13.5,299198.0
2022-06-03 10:45:00,13.5,13.58,13.48,13.57,301101.0,13.5,13.58,13.48,13.57,301101.0
2022-06-03 10:50:00,13.56,13.56,13.48,13.49,231312.0,13.56,13.56,13.48,13.49,231312.0
2022-06-03 10:55:00,13.49,13.52,13.45,13.47,214722.0,13.49,13.52,13.45,13.47,214722.0
2022-06-03 11:00:00,13.46,13.47,13.39,13.42,523219.0,13.46,13.47,13.39,13.42,523219.0
2022-06-03 11:05:00,13.41,13.44,13.4,13.43,232439.0,13.41,13.44,13.4,13.43,232439.0
2022-06-03 11:10:00,13.43,13.43,13.37,13.38,429821.0,13.43,13.43,13.37,13.38,429821.0
2022-06-03 11:15:00,13.38,13.43,13.36,13.41,409207.0,13.38,13.43,13.36,13.41,409207.0
2022-06-03 11:20:00,13.41,13.43,13.38,13.38,194656.0,13.41,13.43,13.38,13.38,194656.0
2022-06-03 11:25:00,13.38,13.43,13.38,13.42,250647.0,13.38,13.43,13.38,13.42,250647.0
2022-06-03 11:30:00,13.42,13.48,13.4,13.46,362007.0,13.42,13.48,13.4,13.46,362007.0
2022-06-03 11:35:00,13.47,13.47,13.42,13.45,271694.0,13.47,13.47,13.42,13.45,271694.0
2022-06-03 11:40:00,13.46,13.47,13.41,13.42,281696.0,13.46,13.47,13.41,13.42,281696.0
2022-06-03 11:45:00,13.41,13.42,13.37,13.38,433818.0,13.41,13.42,13.37,13.38,433818.0
2022-06-03 11:50:00,13.38,13.39,13.34,13.38,268299.0,13.38,13.39,13.34,13.38,268299.0
2022-06-03 11:55:00,13.38,13.45,13.37,13.42,366867.0,13.38,13.45,13.37,13.42,366867.0
2022-06-03 12:00:00,13.42,13.5,13.41,13.49,303948.0,13.42,13.5,13.41,13.49,303948.0
2022-06-03 12:05:00,13.48,13.5,13.45,13.46,148394.0,13.48,13.5,13.45,13.46,148394.0
2022-06-03 12:10:00,13.47,13.48,13.44,13.46,136912.0,13.47,13.48,13.44,13.46,136912.0
2022-06-03 12:15:00,13.46,13.5,13.45,13.45,190496.0,13.46,13.5,13.45,13.45,190496.0
2022-06-03 12:20:00,13.45,13.53,13.44,13.51,123609.0,13.45,13.53,13.44,13.51,123609.0
2022-06-03 12:25:00,13.5,13.52,13.49,13.52,161898.0,13.5,13.52,13.49,13.52,161898.0
2022-06-03 12:30:00,13.52,13.54,13.5,13.52,196095.0,13.52,13.54,13.5,13.52,196095.0
2022-06-03 12:35:00,13.52,13.59,13.51,13.58,206247.0,13.52,13.59,13.51,13.58,206247.0
2022-06-03 12:40:00,13.57,13.58,13.52,13.54,147215.0,13.57,13.58,13.52,13.54,147215.0
2022-06-03 12:45:00,13.54,13.59,13.52,13.57,234131.0,13.54,13.59,13.52,13.57,234131.0
2022-06-03 12:50:00,13.57,13.59,13.53,13.58,105025.0,13.57,13.59,13.53,13.58,105025.0
2022-06-03 12:55:00,13.58,13.64,13.58,13.63,258237.0,13.58,13.64,13.58,13.63,258237.0
2022-06-03 13:00:00,13.63,13.7,13.59,13.69,261334.0,13.63,13.7,13.59,13.69,261334.0
2022-06-03 13:05:00,13.69,13.72,13.66,13.68,278002.0,13.69,13.72,13.66,13.68,278002.0
2022-06-03 13:10:00,13.68,13.7,13.64,13.65,171016.0,13.68,13.7,13.64,13.65,171016.0
2022-06-03 13:15:00,13.65,13.65,13.58,13.6,257794.0,13.65,13.65,13.58,13.6,257794.0
2022-06-03 13:20:00,13.59,13.64,13.59,13.63,105017.0,13.59,13.64,13.59,13.63,105017.0
2022-06-03 13:25:00,13.63,13.64,13.6,13.61,117986.0,13.63,13.64,13.6,13.61,117986.0
2022-06-03 13:30:00,13.61,13.62,13.57,13.6,122155.0,13.61,13.62,13.57,13.6,122155.0
2022-06-03 13:35:00,13.6,13.62,13.58,13.6,145731.0,13.6,13.62,13.58,13.6,145731.0
2022-06-03 13:40:00,13.6,13.61,13.51,13.52,189778.0,13.6,13.61,13.51,13.52,189778.0
2022-06-03 13:45:00,13.52,13.55,13.51,13.54,153525.0,13.52,13.55,13.51,13.54,153525.0
2022-06-03 13:50:00,13.54,13.55,13.5,13.51,206737.0,13.54,13.55,13.5,13.51,206737.0
2022-06-03 13:55:00,13.51,13.53,13.49,13.52,195003.0,13.51,13.53,13.49,13.52,195003.0
2022-06-03 14:00:00,13.52,13.53,13.48,13.52,205876.0,13.52,13.53,13.48,13.52,205876.0
2022-06-03 14:05:00,13.51,13.54,13.49,13.54,212971.0,13.51,13.54,13.49,13.54,212971.0
2022-06-03 14:10:00,13.54,13.55,13.51,13.52,172152.0,13.54,13.55,13.51,13.52,172152.0
2022-06-03 14:15:00,13.53,13.54,13.5,13.54,86174.0,13.53,13.54,13.5,13.54,86174.0
2022-06-03 14:20:00,13.54,13.54,13.49,13.5,113665.0,13.54,13.54,13.49,13.5,113665.0
2022-06-03 14:25:00,13.5,13.55,13.5,13.54,117779.0,13.5,13.55,13.5,13.54,117779.0
2022-06-03 14:30:00,13.54,13.55,13.5,13.52,159734.0,13.54,13.55,13.5,13.52,159734.0
2022-06-03 14:35:00,13.52,13.52,13.45,13.46,194801.0,13.52,13.52,13.45,13.46,194801.0
2022-06-03 14:40:00,13.47,13.48,13.45,13.48,137176.0,13.47,13.48,13.45,13.48,137176.0
2022-06-03 14:45:00,13.48,13.49,13.46,13.48,153156.0,13.48,13.49,13.46,13.48,153156.0
2022-06-03 14:50:00,13.48,13.48,13.45,13.46,266684.0,13.48,13.48,13.45,13.46,266684.0
2022-06-03 14:55:00,13.46,13.49,13.44,13.48,216758.0,13.46,13.49,13.44,13.48,216758.0
2022-06-03 15:00:00,13.48,13.49,13.44,13.48,244002.0,13.48,13.49,13.44,13.48,244002.0
2022-06-03 15:05:00,13.48,13.48,13.4,13.42,410490.0,13.48,13.48,13.4,13.42,410490.0
2022-06-03 15:10:00,13.42,13.44,13.38,13.41,310392.0,13.42,13.44,13.38,13.41,310392.0
2022-06-03 15:15:00,13.41,13.42,13.39,13.42,229864.0,13.41,13.42,13.39,13.42,229864.0
2022-06-03 15:20:00,13.42,13.44,13.41,13.44,121967.0,13.42,13.44,13.41,13.44,121967.0
2022-06-03 15:25:00,13.44,13.49,13.43,13.49,208529.0,13.44,13.49,13.43,13.49,208529.0
2022-06-03 15:30:00,13.48,13.5,13.46,13.48,203278.0,13.48,13.5,13.46,13.48,203278.0
2022-06-03 15:35:00,13.47,13.51,13.46,13.48,408949.0,13.47,13.51,13.46,13.48,408949.0
2022-06-03 15:40:00,13.48,13.49,13.44,13.46,357341.0,13.48,13.49,13.44,13.46,357341.0
2022-06-03 15:45:00,13.46,13.5,13.45,13.5,462720.0,13.46,13.5,13.45,13.5,462720.0
2022-06-03 15:50:00,13.49,13.55,13.45,13.53,794469.0,13.49,13.55,13.45,13.53,794469.0
2022-06-03 15:55:00,13.53,13.55,13.51,13.51,1019781.0,13.53,13.55,13.51,13.51,1019781.0
2022-06-06 09:30:00,13.67,13.78,13.56,13.65,1112091.0,13.67,13.78,13.56,13.65,1112091.0
2022-06-06 09:35:00,13.65,13.65,13.42,13.49,1064119.0,13.65,13.65,13.42,13.49,1064119.0
2022-06-06 09:40:00,13.49,13.55,13.42,13.47,671125.0,13.49,13.55,13.42,13.47,671125.0
2022-06-06 09:45:00,13.48,13.5,13.34,13.46,864499.0,13.48,13.5,13.34,13.46,864499.0
2022-06-06 09:50:00,13.46,13.54,13.37,13.53,455673.0,13.46,13.54,13.37,13.53,455673.0
2022-06-06 09:55:00,13.52,13.62,13.49,13.61,465507.0,13.52,13.62,13.49,13.61,465507.0
2022-06-06 10:00:00,13.62,13.74,13.6,13.73,571422.0,13.62,13.74,13.6,13.73,571422.0
2022-06-06 10:05:00,13.72,13.8,13.71,13.74,549013.0,13.72,13.8,13.71,13.74,549013.0
2022-06-06 10:10:00,13.74,13.75,13.67,13.71,659900.0,13.74,13.75,13.67,13.71,659900.0
2022-06-06 10:15:00,13.71,13.73,13.63,13.67,418503.0,13.71,13.73,13.63,13.67,418503.0
2022-06-06 10:20:00,13.68,13.72,13.65,13.71,736216.0,13.68,13.72,13.65,13.71,736216.0
2022-06-06 10:25:00,13.7,13.74,13.65,13.71,346261.0,13.7,13.74,13.65,13.71,346261.0
2022-06-06 10:30:00,13.71,13.76,13.68,13.73,617648.0,13.71,13.76,13.68,13.73,617648.0
2022-06-06 10:35:00,13.73,13.76,13.67,13.7,603835.0,13.73,13.76,13.67,13.7,603835.0
2022-06-06 10:40:00,13.7,13.75,13.68,13.75,266084.0,13.7,13.75,13.68,13.75,266084.0
2022-06-06 10:45:00,13.75,13.77,13.71,13.76,290171.0,13.75,13.77,13.71,13.76,290171.0
2022-06-06 10:50:00,13.76,13.8,13.72,13.73,490889.0,13.76,13.8,13.72,13.73,490889.0
2022-06-06 10:55:00,13.72,13.75,13.7,13.72,214209.0,13.72,13.75,13.7,13.72,214209.0
2022-06-06 11:00:00,13.72,13.75,13.7,13.71,180625.0,13.72,13.75,13.7,13.71,180625.0
2022-06-06 11:05:00,13.71,13.74,13.66,13.68,168473.0,13.71,13.74,13.66,13.68,168473.0
2022-06-06 11:10:00,13.67,13.67,13.59,13.63,382212.0,13.67,13.67,13.59,13.63,382212.0
2022-06-06 11:15:00,13.63,13.64,13.53,13.55,320288.0,13.63,13.64,13.53,13.55,320288.0
2022-06-06 11:20:00,13.55,13.6,13.54,13.57,386499.0,13.55,13.6,13.54,13.57,386499.0
2022-06-06 11:25:00,13.57,13.6,13.55,13.58,333268.0,13.57,13.6,13.55,13.58,333268.0
2022-06-06 11:30:00,13.58,13.6,13.55,13.58,258482.0,13.58,13.6,13.55,13.58,258482.0
2022-06-06 11:35:00,13.57,13.63,13.55,13.6,240250.0,13.57,13.63,13.55,13.6,240250.0
2022-06-06 11:40:00,13.59,13.65,13.58,13.65,114843.0,13.59,13.65,13.58,13.65,114843.0
2022-06-06 11:45:00,13.65,13.68,13.62,13.63,187014.0,13.65,13.68,13.62,13.63,187014.0
2022-06-06 11:50:00,13.62,13.66,13.61,13.63,187030.0,13.62,13.66,13.61,13.63,187030.0
2022-06-06 11:55:00,13.63,13.67,13.62,13.65,83333.0,13.63,13.67,13.62,13.65,83333.0
2022-06-06 12:00:00,13.65,13.66,13.52,13.57,202262.0,13.65,13.66,13.52,13.57,202262.0
2022-06-06 12:05:00,13.56,13.57,13.5,13.51,240347.0,13.56,13.57,13.5,13.51,240347.0
2022-06-06 12:10:00,13.51,13.51,13.46,13.49,207778.0,13.51,13.51,13.46,13.49,207778.0
2022-06-06 12:15:00,13.49,13.5,13.46,13.49,128080.0,13.49,13.5,13.46,13.49,128080.0
2022-06-06 12:20:00,13.48,13.52,13.48,13.48,207890.0,13.48,13.52,13.48,13.48,207890.0
2022-06-06 12:25:00,13.49,13.52,13.46,13.46,153536.0,13.49,13.52,13.46,13.46,153536.0
2022-06-06 12:30:00,13.46,13.49,13.43,13.49,189833.0,13.46,13.49,13.43,13.49,189833.0
2022-06-06 12:35:00,13.48,13.51,13.47,13.51,160246.0,13.48,13.51,13.47,13.51,160246.0
2022-06-06 12:40:00,13.5,13.54,13.49,13.54,194637.0,13.5,13.54,13.49,13.54,194637.0
2022-06-06 12:45:00,13.54,13.57,13.51,13.52,180547.0,13.54,13.57,13.51,13.52,180547.0
2022-06-06 12:50:00,13.52,13.53,13.48,13.53,147351.0,13.52,13.53,13.48,13.53,147351.0
2022-06-06 12:55:00,13.53,13.57,13.52,13.55,108010.0,13.53,13.57,13.52,13.55,108010.0
2022-06-06 13:00:00,13.56,13.57,13.52,13.53,121085.0,13.56,13.57,13.52,13.53,121085.0
2022-06-06 13:05:00,13.53,13.56,13.52,13.54,163673.0,13.53,13.56,13.52,13.54,163673.0
2022-06-06 13:10:00,13.54,13.55,13.49,13.52,202186.0,13.54,13.55,13.49,13.52,202186.0
2022-06-06 13:15:00,13.52,13.53,13.47,13.49,221204.0,13.52,13.53,13.47,13.49,221204.0
2022-06-06 13:20:00,13.49,13.52,13.46,13.51,209650.0,13.49,13.52,13.46,13.51,209650.0
2022-06-06 13:25:00,13.51,13.54,13.49,13.52,119960.0,13.51,13.54,13.49,13.52,119960.0
2022-06-06 13:30:00,13.52,13.55,13.51,13.54,103977.0,13.52,13.55,13.51,13.54,103977.0
2022-06-06 13:35:00,13.54,13.6,13.52,13.59,277373.0,13.54,13.6,13.52,13.59,277373.0
2022-06-06 13:40:00,13.59,13.63,13.58,13.62,267868.0,13.59,13.63,13.58,13.62,267868.0
2022-06-06 13:45:00,13.63,13.63,13.59,13.63,169741.0,13.63,13.63,13.59,13.63,169741.0
2022-06-06 13:50:00,13.62,13.66,13.62,13.64,150509.0,13.62,13.66,13.62,13.64,150509.0
2022-06-06 13:55:00,13.65,13.69,13.64,13.69,245616.0,13.65,13.69,13.64,13.69,245616.0
2022-06-06 14:00:00,13.69,13.7,13.65,13.68,198839.0,13.69,13.7,13.65,13.68,198839.0
2022-06-06 14:05:00,13.68,13.69,13.63,13.66,176058.0,13.68,13.69,13.63,13.66,176058.0
2022-06-06 14:10:00,13.66,13.67,13.64,13.65,205881.0,13.66,13.67,13.64,13.65,205881.0
2022-06-06 14:15:00,13.65,13.65,13.62,13.63,211657.0,13.65,13.65,13.62,13.63,211657.0
2022-06-06 14:20:00,13.63,13.64,13.57,13.59,215677.0,13.63,13.64,13.57,13.59,215677.0
2022-06-06 14:25:00,13.59,13.61,13.55,13.56,169469.0,13.59,13.61,13.55,13.56,169469.0
2022-06-06 14:30:00,13.56,13.57,13.54,13.56,122329.0,13.56,13.57,13.54,13.56,122329.0
2022-06-06 14:35:00,13.56,13.58,13.51,13.52,92724.0,13.56,13.58,13.51,13.52,92724.0
2022-06-06 14:40:00,13.52,13.56,13.52,13.55,151020.0,13.52,13.56,13.52,13.55,151020.0
2022-06-06 14:45:00,13.54,13.57,13.53,13.55,193946.0,13.54,13.57,13.53,13.55,193946.0
2022-06-06 14:50:00,13.54,13.56,13.49,13.55,225953.0,13.54,13.56,13.49,13.55,225953.0
2022-06-06 14:55:00,13.55,13.59,13.54,13.58,209292.0,13.55,13.59,13.54,13.58,209292.0
2022-06-06 15:00:00,13.57,13.58,13.54,13.56,140491.0,13.57,13.58,13.54,13.56,140491.0
2022-06-06 15:05:00,13.56,13.57,13.52,13.54,86731.0,13.56,13.57,13.52,13.54,86731.0
2022-06-06 15:10:00,13.54,13.56,13.53,13.54,179808.0,13.54,13.56,13.53,13.54,179808.0
2022-06-06 15:15:00,13.54,13.59,13.54,13.55,151250.0,13.54,13.59,13.54,13.55,151250.0
2022-06-06 15:20:00,13.55,13.59,13.53,13.57,165063.0,13.55,13.59,13.53,13.57,165063.0
2022-06-06 15:25:00,13.57,13.59,13.56,13.58,178645.0,13.57,13.59,13.56,13.58,178645.0
2022-06-06 15:30:00,13.58,13.61,13.57,13.59,245811.0,13.58,13.61,13.57,13.59,245811.0
2022-06-06 15:35:00,13.6,13.6,13.55,13.59,179124.0,13.6,13.6,13.55,13.59,179124.0
2022-06-06 15:40:00,13.58,13.62,13.56,13.6,316246.0,13.58,13.62,13.56,13.6,316246.0
2022-06-06 15:45:00,13.6,13.62,13.57,13.59,361110.0,13.6,13.62,13.57,13.59,361110.0
2022-06-06 15:50:00,13.59,13.64,13.58,13.62,528979.0,13.59,13.64,13.58,13.62,528979.0
2022-06-06 15:55:00,13.62,13.64,13.6,13.61,1094177.0,13.62,13.64,13.6,13.61,1094177.0
2022-06-07 09:30:00,13.3,13.42,13.21,13.4,1371460.0,13.3,13.42,13.21,13.4,1371460.0
2022-06-07 09:35:00,13.41,13.48,13.31,13.36,520980.0,13.41,13.48,13.31,13.36,520980.0
2022-06-07 09:40:00,13.36,13.43,13.3,13.34,504627.0,13.36,13.43,13.3,13.34,504627.0
2022-06-07 09:45:00,13.34,13.41,13.29,13.33,475327.0,13.34,13.41,13.29,13.33,475327.0
2022-06-07 09:50:00,13.34,13.5,13.34,13.45,407035.0,13.34,13.5,13.34,13.45,407035.0
2022-06-07 09:55:00,13.46,13.52,13.39,13.39,471989.0,13.46,13.52,13.39,13.39,471989.0
2022-06-07 10:00:00,13.4,13.4,13.33,13.39,313361.0,13.4,13.4,13.33,13.39,313361.0
2022-06-07 10:05:00,13.4,13.45,13.36,13.39,548271.0,13.4,13.45,13.36,13.39,548271.0
2022-06-07 10:10:00,13.38,13.43,13.35,13.42,209151.0,13.38,13.43,13.35,13.42,209151.0
2022-06-07 10:15:00,13.42,13.47,13.39,13.43,300756.0,13.42,13.47,13.39,13.43,300756.0
2022-06-07 10:20:00,13.44,13.51,13.4,13.46,253117.0,13.44,13.51,13.4,13.46,253117.0
2022-06-07 10:25:00,13.47,13.58,13.44,13.54,433238.0,13.47,13.58,13.44,13.54,433238.0
2022-06-07 10:30:00,13.54,13.6,13.53,13.57,310569.0,13.54,13.6,13.53,13.57,310569.0
2022-06-07 10:35:00,13.57,13.65,13.55,13.65,378805.0,13.57,13.65,13.55,13.65,378805.0
2022-06-07 10:40:00,13.65,13.66,13.61,13.63,357501.0,13.65,13.66,13.61,13.63,357501.0
2022-06-07 10:45:00,13.63,13.71,13.63,13.69,255451.0,13.63,13.71,13.63,13.69,255451.0
2022-06-07 10:50:00,13.69,13.71,13.65,13.68,244178.0,13.69,13.71,13.65,13.68,244178.0
2022-06-07 10:55:00,13.68,13.7,13.64,13.66,308017.0,13.68,13.7,13.64,13.66,308017.0
2022-06-07 11:00:00,13.66,13.71,13.64,13.67,239451.0,13.66,13.71,13.64,13.67,239451.0
2022-06-07 11:05:00,13.66,13.69,13.64,13.69,188291.0,13.66,13.69,13.64,13.69,188291.0
2022-06-07 11:10:00,13.69,13.72,13.66,13.71,177793.0,13.69,13.72,13.66,13.71,177793.0
2022-06-07 11:15:00,13.7,13.71,13.63,13.64,155270.0,13.7,13.71,13.63,13.64,155270.0
2022-06-07 11:20:00,13.64,13.65,13.59,13.61,202107.0,13.64,13.65,13.59,13.61,202107.0
2022-06-07 11:25:00,13.6,13.62,13.55,13.56,359415.0,13.6,13.62,13.55,13.56,359415.0
2022-06-07 11:30:00,13.56,13.57,13.53,13.55,790450.0,13.56,13.57,13.53,13.55,790450.0
2022-06-07 11:35:00,13.55,13.56,13.51,13.54,205129.0,13.55,13.56,13.51,13.54,205129.0
2022-06-07 11:40:00,13.55,13.55,13.5,13.51,170539.0,13.55,13.55,13.5,13.51,170539.0
2022-06-07 11:45:00,13.5,13.53,13.44,13.45,743061.0,13.5,13.53,13.44,13.45,743061.0
2022-06-07 11:50:00,13.44,13.49,13.43,13.45,204180.0,13.44,13.49,13.43,13.45,204180.0
2022-06-07 11:55:00,13.45,13.53,13.45,13.53,205889.0,13.45,13.53,13.45,13.53,205889.0
2022-06-07 12:00:00,13.53,13.56,13.52,13.53,194835.0,13.53,13.56,13.52,13.53,194835.0
2022-06-07 12:05:00,13.53,13.54,13.48,13.53,135298.0,13.53,13.54,13.48,13.53,135298.0
2022-06-07 12:10:00,13.53,13.55,13.52,13.54,59158.0,13.53,13.55,13.52,13.54,59158.0
2022-06-07 12:15:00,13.53,13.54,13.48,13.48,169576.0,13.53,13.54,13.48,13.48,169576.0
2022-06-07 12:20:00,13.48,13.5,13.45,13.49,132050.0,13.48,13.5,13.45,13.49,132050.0
2022-06-07 12:25:00,13.49,13.5,13.47,13.48,238874.0,13.49,13.5,13.47,13.48,238874.0
2022-06-07 12:30:00,13.49,13.51,13.46,13.5,166164.0,13.49,13.51,13.46,13.5,166164.0
2022-06-07 12:35:00,13.5,13.53,13.48,13.52,79037.0,13.5,13.53,13.48,13.52,79037.0
2022-06-07 12:40:00,13.52,13.56,13.51,13.54,186381.0,13.52,13.56,13.51,13.54,186381.0
2022-06-07 12:45:00,13.54,13.59,13.53,13.59,73973.0,13.54,13.59,13.53,13.59,73973.0
2022-06-07 12:50:00,13.59,13.61,13.56,13.61,94875.0,13.59,13.61,13.56,13.61,94875.0
2022-06-07 12:55:00,13.61,13.62,13.58,13.61,191706.0,13.61,13.62,13.58,13.61,191706.0
2022-06-07 13:00:00,13.61,13.64,13.59,13.63,120681.0,13.61,13.64,13.59,13.63,120681.0
2022-06-07 13:05:00,13.63,13.64,13.6,13.64,101928.0,13.63,13.64,13.6,13.64,101928.0
2022-06-07 13:10:00,13.64,13.67,13.62,13.63,169840.0,13.64,13.67,13.62,13.63,169840.0
2022-06-07 13:15:00,13.63,13.67,13.62,13.63,301896.0,13.63,13.67,13.62,13.63,301896.0
2022-06-07 13:20:00,13.63,13.65,13.6,13.61,143872.0,13.63,13.65,13.6,13.61,143872.0
2022-06-07 13:25:00,13.61,13.62,13.59,13.61,72614.0,13.61,13.62,13.59,13.61,72614.0
2022-06-07 13:30:00,13.62,13.62,13.57,13.59,128092.0,13.62,13.62,13.57,13.59,128092.0
2022-06-07 13:35:00,13.58,13.6,13.57,13.6,79575.0,13.58,13.6,13.57,13.6,79575.0
2022-06-07 13:40:00,13.59,13.6,13.58,13.6,51519.0,13.59,13.6,13.58,13.6,51519.0
2022-06-07 13:45:00,13.6,13.61,13.59,13.6,67608.0,13.6,13.61,13.59,13.6,67608.0
2022-06-07 13:50:00,13.6,13.6,13.58,13.58,116577.0,13.6,13.6,13.58,13.58,116577.0
2022-06-07 13:55:00,13.58,13.58,13.56,13.57,76790.0,13.58,13.58,13.56,13.57,76790.0
2022-06-07 14:00:00,13.58,13.58,13.55,13.57,103919.0,13.58,13.58,13.55,13.57,103919.0
2022-06-07 14:05:00,13.57,13.6,13.55,13.6,142770.0,13.57,13.6,13.55,13.6,142770.0
2022-06-07 14:10:00,13.6,13.63,13.59,13.61,268673.0,13.6,13.63,13.59,13.61,268673.0
2022-06-07 14:15:00,13.61,13.63,13.59,13.6,175624.0,13.61,13.63,13.59,13.6,175624.0
2022-06-07 14:20:00,13.6,13.61,13.58,13.58,101140.0,13.6,13.61,13.58,13.58,101140.0
2022-06-07 14:25:00,13.59,13.61,13.57,13.59,125141.0,13.59,13.61,13.57,13.59,125141.0
2022-06-07 14:30:00,13.59,13.64,13.58,13.63,126818.0,13.59,13.64,13.58,13.63,126818.0
2022-06-07 14:35:00,13.63,13.65,13.62,13.64,176584.0,13.63,13.65,13.62,13.64,176584.0
2022-06-07 14:40:00,13.64,13.65,13.58,13.6,171553.0,13.64,13.65,13.58,13.6,171553.0
2022-06-07 14:45:00,13.59,13.61,13.56,13.58,213856.0,13.59,13.61,13.56,13.58,213856.0
2022-06-07 14:50:00,13.57,13.62,13.57,13.62,81966.0,13.57,13.62,13.57,13.62,81966.0
2022-06-07 14:55:00,13.61,13.63,13.59,13.62,113481.0,13.61,13.63,13.59,13.62,113481.0
2022-06-07 15:00:00,13.62,13.65,13.61,13.65,73947.0,13.62,13.65,13.61,13.65,73947.0
2022-06-07 15:05:00,13.65,13.68,13.63,13.67,138464.0,13.65,13.68,13.63,13.67,138464.0
2022-06-07 15:10:00,13.67,13.68,13.64,13.67,121271.0,13.67,13.68,13.64,13.67,121271.0
2022-06-07 15:15:00,13.67,13.7,13.67,13.69,153644.0,13.67,13.7,13.67,13.69,153644.0
2022-06-07 15:20:00,13.7,13.71,13.67,13.69,222925.0,13.7,13.71,13.67,13.69,222925.0
2022-06-07 15:25:00,13.69,13.71,13.68,13.71,136586.0,13.69,13.71,13.68,13.71,136586.0
2022-06-07 15:30:00,13.71,13.73,13.69,13.71,476644.0,13.71,13.73,13.69,13.71,476644.0
2022-06-07 15:35:00,13.71,13.75,13.69,13.74,1187113.0,13.71,13.75,13.69,13.74,1187113.0
2022-06-07 15:40:00,13.74,13.76,13.73,13.76,348130.0,13.74,13.76,13.73,13.76,348130.0
2022-06-07 15:45:00,13.75,13.78,13.74,13.78,419238.0,13.75,13.78,13.74,13.78,419238.0
2022-06-07 15:50:00,13.77,13.81,13.77,13.78,624556.0,13.77,13.81,13.77,13.78,624556.0
2022-06-07 15:55:00,13.78,13.79,13.76,13.77,805965.0,13.78,13.79,13.76,13.77,805965.0
2022-06-08 09:30:00,13.35,13.4,13.14,13.25,2106915.0,13.35,13.4,13.14,13.25,2106915.0
2022-06-08 09:35:00,13.25,13.44,13.24,13.38,1201511.0,13.25,13.44,13.24,13.38,1201511.0
2022-06-08 09:40:00,13.38,13.39,13.19,13.27,1385912.0,13.38,13.39,13.19,13.27,1385912.0
2022-06-08 09:45:00,13.27,13.52,13.26,13.52,835052.0,13.27,13.52,13.26,13.52,835052.0
2022-06-08 09:50:00,13.52,13.53,13.4,13.48,839167.0,13.52,13.53,13.4,13.48,839167.0
2022-06-08 09:55:00,13.48,13.56,13.46,13.51,544014.0,13.48,13.56,13.46,13.51,544014.0
2022-06-08 10:00:00,13.51,13.53,13.41,13.46,507561.0,13.51,13.53,13.41,13.46,507561.0
2022-06-08 10:05:00,13.46,13.48,13.4,13.42,368067.0,13.46,13.48,13.4,13.42,368067.0
2022-06-08 10:10:00,13.41,13.42,13.25,13.26,554465.0,13.41,13.42,13.25,13.26,554465.0
2022-06-08 10:15:00,13.25,13.28,13.21,13.25,507470.0,13.25,13.28,13.21,13.25,507470.0
2022-06-08 10:20:00,13.25,13.31,13.24,13.28,517388.0,13.25,13.31,13.24,13.28,517388.0
2022-06-08 10:25:00,13.27,13.28,13.16,13.17,835724.0,13.27,13.28,13.16,13.17,835724.0
2022-06-08 10:30:00,13.16,13.23,13.13,13.2,813661.0,13.16,13.23,13.13,13.2,813661.0
2022-06-08 10:35:00,13.19,13.24,13.17,13.18,432950.0,13.19,13.24,13.17,13.18,432950.0
2022-06-08 10:40:00,13.19,13.25,13.15,13.19,526241.0,13.19,13.25,13.15,13.19,526241.0
2022-06-08 10:45:00,13.19,13.25,13.18,13.21,316716.0,13.19,13.25,13.18,13.21,316716.0
2022-06-08 10:50:00,13.2,13.23,13.19,13.22,232704.0,13.2,13.23,13.19,13.22,232704.0
2022-06-08 10:55:00,13.21,13.22,13.14,13.16,436181.0,13.21,13.22,13.14,13.16,436181.0
2022-06-08 11:00:00,13.16,13.16,13.12,13.13,433845.0,13.16,13.16,13.12,13.13,433845.0
2022-06-08 11:05:00,13.13,13.19,13.13,13.19,296787.0,13.13,13.19,13.13,13.19,296787.0
2022-06-08 11:10:00,13.19,13.24,13.17,13.24,362870.0,13.19,13.24,13.17,13.24,362870.0
2022-06-08 11:15:00,13.24,13.25,13.2,13.21,498963.0,13.24,13.25,13.2,13.21,498963.0
2022-06-08 11:20:00,13.21,13.25,13.19,13.22,573867.0,13.21,13.25,13.19,13.22,573867.0
2022-06-08 11:25:00,13.22,13.25,13.21,13.24,298704.0,13.22,13.25,13.21,13.24,298704.0
2022-06-08 11:30:00,13.24,13.29,13.22,13.28,355279.0,13.24,13.29,13.22,13.28,355279.0
2022-06-08 11:35:00,13.28,13.33,13.28,13.29,448788.0,13.28,13.33,13.28,13.29,448788.0
2022-06-08 11:40:00,13.29,13.31,13.21,13.21,287613.0,13.29,13.31,13.21,13.21,287613.0
2022-06-08 11:45:00,13.22,13.27,13.21,13.25,284263.0,13.22,13.27,13.21,13.25,284263.0
2022-06-08 11:50:00,13.25,13.28,13.25,13.27,212268.0,13.25,13.28,13.25,13.27,212268.0
2022-06-08 11:55:00,13.27,13.29,13.25,13.25,138461.0,13.27,13.29,13.25,13.25,138461.0
2022-06-08 12:00:00,13.25,13.32,13.24,13.29,336399.0,13.25,13.32,13.24,13.29,336399.0
2022-06-08 12:05:00,13.3,13.32,13.26,13.32,175519.0,13.3,13.32,13.26,13.32,175519.0
2022-06-08 12:10:00,13.32,13.33,13.29,13.33,251152.0,13.32,13.33,13.29,13.33,251152.0
2022-06-08 12:15:00,13.32,13.33,13.29,13.32,167416.0,13.32,13.33,13.29,13.32,167416.0
2022-06-08 12:20:00,13.32,13.33,13.26,13.28,153455.0,13.32,13.33,13.26,13.28,153455.0
2022-06-08 12:25:00,13.28,13.29,13.21,13.25,224807.0,13.28,13.29,13.21,13.25,224807.0
2022-06-08 12:30:00,13.25,13.25,13.15,13.18,333410.0,13.25,13.25,13.15,13.18,333410.0
2022-06-08 12:35:00,13.18,13.18,13.11,13.12,274013.0,13.18,13.18,13.11,13.12,274013.0
2022-06-08 12:40:00,13.12,13.13,13.09,13.09,348856.0,13.12,13.13,13.09,13.09,348856.0
2022-06-08 12:45:00,13.1,13.14,13.07,13.13,351794.0,13.1,13.14,13.07,13.13,351794.0
2022-06-08 12:50:00,13.13,13.15,13.12,13.13,149046.0,13.13,13.15,13.12,13.13,149046.0
2022-06-08 12:55:00,13.13,13.17,13.12,13.17,303808.0,13.13,13.17,13.12,13.17,303808.0
2022-06-08 13:00:00,13.16,13.16,13.1,13.11,271793.0,13.16,13.16,13.1,13.11,271793.0
2022-06-08 13:05:00,13.11,13.13,13.1,13.12,217709.0,13.11,13.13,13.1,13.12,217709.0
2022-06-08 13:10:00,13.12,13.14,13.11,13.14,164801.0,13.12,13.14,13.11,13.14,164801.0
2022-06-08 13:15:00,13.13,13.15,13.1,13.15,188550.0,13.13,13.15,13.1,13.15,188550.0
2022-06-08 13:20:00,13.15,13.15,13.09,13.1,226240.0,13.15,13.15,13.09,13.1,226240.0
2022-06-08 13:25:00,13.1,13.11,13.07,13.08,271186.0,13.1,13.11,13.07,13.08,271186.0
2022-06-08 13:30:00,13.07,13.07,13.01,13.03,490913.0,13.07,13.07,13.01,13.03,490913.0
2022-06-08 13:35:00,13.03,13.03,12.97,12.98,1137150.0,13.03,13.03,12.97,12.98,1137150.0
2022-06-08 13:40:00,12.98,13.02,12.96,13.01,337270.0,12.98,13.02,12.96,13.01,337270.0
2022-06-08 13:45:00,13.01,13.05,12.99,13.04,357783.0,13.01,13.05,12.99,13.04,357783.0
2022-06-08 13:50:00,13.04,13.05,13.0,13.03,287501.0,13.04,13.05,13.0,13.03,287501.0
2022-06-08 13:55:00,13.03,13.05,13.01,13.05,282871.0,13.03,13.05,13.01,13.05,282871.0
2022-06-08 14:00:00,13.04,13.09,13.04,13.08,364597.0,13.04,13.09,13.04,13.08,364597.0
2022-06-08 14:05:00,13.07,13.08,13.01,13.02,329231.0,13.07,13.08,13.01,13.02,329231.0
2022-06-08 14:10:00,13.02,13.05,13.01,13.03,247810.0,13.02,13.05,13.01,13.03,247810.0
2022-06-08 14:15:00,13.03,13.04,13.0,13.01,333298.0,13.03,13.04,13.0,13.01,333298.0
2022-06-08 14:20:00,13.0,13.04,13.0,13.04,306459.0,13.0,13.04,13.0,13.04,306459.0
2022-06-08 14:25:00,13.04,13.05,12.96,13.0,410151.0,13.04,13.05,12.96,13.0,410151.0
2022-06-08 14:30:00,13.0,13.02,12.97,12.98,314882.0,13.0,13.02,12.97,12.98,314882.0
2022-06-08 14:35:00,12.98,13.0,12.96,12.99,433212.0,12.98,13.0,12.96,12.99,433212.0
2022-06-08 14:40:00,12.99,13.03,12.98,13.02,254912.0,12.99,13.03,12.98,13.02,254912.0
2022-06-08 14:45:00,13.02,13.06,13.01,13.04,250453.0,13.02,13.06,13.01,13.04,250453.0
2022-06-08 14:50:00,13.04,13.05,13.01,13.02,217231.0,13.04,13.05,13.01,13.02,217231.0
2022-06-08 14:55:00,13.02,13.02,12.99,13.0,250271.0,13.02,13.02,12.99,13.0,250271.0
2022-06-08 15:00:00,12.99,13.02,12.96,13.0,301338.0,12.99,13.02,12.96,13.0,301338.0
2022-06-08 15:05:00,13.01,13.02,12.96,12.98,281113.0,13.01,13.02,12.96,12.98,281113.0
2022-06-08 15:10:00,12.97,12.98,12.93,12.96,1263893.0,12.97,12.98,12.93,12.96,1263893.0
2022-06-08 15:15:00,12.96,12.97,12.92,12.95,814287.0,12.96,12.97,12.92,12.95,814287.0
2022-06-08 15:20:00,12.95,12.97,12.94,12.96,549705.0,12.95,12.97,12.94,12.96,549705.0
2022-06-08 15:25:00,12.96,12.97,12.92,12.96,750730.0,12.96,12.97,12.92,12.96,750730.0
2022-06-08 15:30:00,12.96,12.98,12.93,12.98,687770.0,12.96,12.98,12.93,12.98,687770.0
2022-06-08 15:35:00,12.98,13.0,12.96,12.98,371803.0,12.98,13.0,12.96,12.98,371803.0
2022-06-08 15:40:00,12.99,12.99,12.96,12.99,389223.0,12.99,12.99,12.96,12.99,389223.0
2022-06-08 15:45:00,12.99,12.99,12.93,12.94,837061.0,12.99,12.99,12.93,12.94,837061.0
2022-06-08 15:50:00,12.95,12.99,12.94,12.96,1308092.0,12.95,12.99,12.94,12.96,1308092.0
2022-06-08 15:55:00,12.96,12.96,12.92,12.92,1480035.0,12.96,12.96,12.92,12.92,1480035.0
2022-06-09 09:30:00,12.82,12.85,12.5,12.6,2263429.0,12.82,12.85,12.5,12.6,2263429.0
2022-06-09 09:35:00,12.6,12.64,12.32,12.33,1639042.0,12.6,12.64,12.32,12.33,1639042.0
2022-06-09 09:40:00,12.33,12.39,12.25,12.27,1445514.0,12.33,12.39,12.25,12.27,1445514.0
2022-06-09 09:45:00,12.27,12.34,12.22,12.26,1246605.0,12.27,12.34,12.22,12.26,1246605.0
2022-06-09 09:50:00,12.27,12.32,12.17,12.17,1497115.0,12.27,12.32,12.17,12.17,1497115.0
2022-06-09 09:55:00,12.17,12.2,12.07,12.12,1771425.0,12.17,12.2,12.07,12.12,1771425.0
2022-06-09 10:00:00,12.11,12.25,12.09,12.18,1391103.0,12.11,12.25,12.09,12.18,1391103.0
2022-06-09 10:05:00,12.17,12.23,12.14,12.15,1038191.0,12.17,12.23,12.14,12.15,1038191.0
2022-06-09 10:10:00,12.15,12.24,12.12,12.23,692294.0,12.15,12.24,12.12,12.23,692294.0
2022-06-09 10:15:00,12.23,12.28,12.21,12.25,966806.0,12.23,12.28,12.21,12.25,966806.0
2022-06-09 10:20:00,12.25,12.3,12.24,12.28,667454.0,12.25,12.3,12.24,12.28,667454.0
2022-06-09 10:25:00,12.28,12.28,12.23,12.28,726355.0,12.28,12.28,12.23,12.28,726355.0
2022-06-09 10:30:00,12.28,12.33,12.23,12.25,678731.0,12.28,12.33,12.23,12.25,678731.0
2022-06-09 10:35:00,12.24,12.27,12.2,12.21,503009.0,12.24,12.27,12.2,12.21,503009.0
2022-06-09 10:40:00,12.21,12.22,12.11,12.12,1087466.0,12.21,12.22,12.11,12.12,1087466.0
2022-06-09 10:45:00,12.12,12.13,12.06,12.08,1001352.0,12.12,12.13,12.06,12.08,1001352.0
2022-06-09 10:50:00,12.08,12.08,12.02,12.04,694212.0,12.08,12.08,12.02,12.04,694212.0
2022-06-09 10:55:00,12.04,12.11,12.02,12.05,810392.0,12.04,12.11,12.02,12.05,810392.0
2022-06-09 11:00:00,12.05,12.07,11.98,12.0,1421167.0,12.05,12.07,11.98,12.0,1421167.0
2022-06-09 11:05:00,12.01,12.06,11.99,12.04,680683.0,12.01,12.06,11.99,12.04,680683.0
2022-06-09 11:10:00,12.03,12.06,12.0,12.01,608205.0,12.03,12.06,12.0,12.01,608205.0
2022-06-09 11:15:00,12.01,12.03,11.97,12.01,797438.0,12.01,12.03,11.97,12.01,797438.0
2022-06-09 11:20:00,12.01,12.12,12.0,12.11,664077.0,12.01,12.12,12.0,12.11,664077.0
2022-06-09 11:25:00,12.1,12.13,12.06,12.06,617307.0,12.1,12.13,12.06,12.06,617307.0
2022-06-09 11:30:00,12.06,12.1,12.04,12.08,657877.0,12.06,12.1,12.04,12.08,657877.0
2022-06-09 11:35:00,12.07,12.11,12.07,12.08,352137.0,12.07,12.11,12.07,12.08,352137.0
2022-06-09 11:40:00,12.09,12.14,12.07,12.09,441792.0,12.09,12.14,12.07,12.09,441792.0
2022-06-09 11:45:00,12.09,12.09,12.0,12.02,495790.0,12.09,12.09,12.0,12.02,495790.0
2022-06-09 11:50:00,12.01,12.04,11.98,12.02,931163.0,12.01,12.04,11.98,12.02,931163.0
2022-06-09 11:55:00,12.03,12.08,12.01,12.07,439578.0,12.03,12.08,12.01,12.07,439578.0
2022-06-09 12:00:00,12.07,12.07,12.0,12.03,296830.0,12.07,12.07,12.0,12.03,296830.0
2022-06-09 12:05:00,12.03,12.03,12.0,12.01,381332.0,12.03,12.03,12.0,12.01,381332.0
2022-06-09 12:10:00,12.0,12.01,11.96,11.99,576885.0,12.0,12.01,11.96,11.99,576885.0
2022-06-09 12:15:00,11.99,11.99,11.96,11.98,379149.0,11.99,11.99,11.96,11.98,379149.0
2022-06-09 12:20:00,11.97,12.02,11.97,11.98,403371.0,11.97,12.02,11.97,11.98,403371.0
2022-06-09 12:25:00,11.99,12.02,11.97,12.01,389123.0,11.99,12.02,11.97,12.01,389123.0
2022-06-09 12:30:00,12.0,12.02,11.96,12.01,467813.0,12.0,12.02,11.96,12.01,467813.0
2022-06-09 12:35:00,12.0,12.03,11.98,12.0,408507.0,12.0,12.03,11.98,12.0,408507.0
2022-06-09 12:40:00,12.0,12.03,11.98,12.02,308261.0,12.0,12.03,11.98,12.02,308261.0
2022-06-09 12:45:00,12.02,12.02,11.97,11.99,374161.0,12.02,12.02,11.97,11.99,374161.0
2022-06-09 12:50:00,11.98,11.99,11.93,11.95,731727.0,11.98,11.99,11.93,11.95,731727.0
2022-06-09 12:55:00,11.94,12.02,11.92,12.02,573196.0,11.94,12.02,11.92,12.02,573196.0
2022-06-09 13:00:00,12.02,12.03,11.98,11.99,365425.0,12.02,12.03,11.98,11.99,365425.0
2022-06-09 13:05:00,11.99,12.01,11.98,11.99,317221.0,11.99,12.01,11.98,11.99,317221.0
2022-06-09 13:10:00,11.99,12.01,11.97,11.98,316735.0,11.99,12.01,11.97,11.98,316735.0
2022-06-09 13:15:00,11.99,11.99,11.97,11.98,201363.0,11.99,11.99,11.97,11.98,201363.0
2022-06-09 13:20:00,11.98,11.99,11.93,11.94,407353.0,11.98,11.99,11.93,11.94,407353.0
2022-06-09 13:25:00,11.94,11.94,11.91,11.93,486375.0,11.94,11.94,11.91,11.93,486375.0
2022-06-09 13:30:00,11.93,11.93,11.9,11.92,473342.0,11.93,11.93,11.9,11.92,473342.0
2022-06-09 13:35:00,11.92,11.92,11.86,11.88,607653.0,11.92,11.92,11.86,11.88,607653.0
2022-06-09 13:40:00,11.88,11.88,11.85,11.86,377334.0,11.88,11.88,11.85,11.86,377334.0
2022-06-09 13:45:00,11.86,11.9,11.85,11.9,607711.0,11.86,11.9,11.85,11.9,607711.0
2022-06-09 13:50:00,11.9,11.92,11.89,11.9,417142.0,11.9,11.92,11.89,11.9,417142.0
2022-06-09 13:55:00,11.9,11.95,11.89,11.95,410212.0,11.9,11.95,11.89,11.95,410212.0
2022-06-09 14:00:00,11.95,11.96,11.92,11.93,662808.0,11.95,11.96,11.92,11.93,662808.0
2022-06-09 14:05:00,11.93,11.94,11.91,11.94,251979.0,11.93,11.94,11.91,11.94,251979.0
2022-06-09 14:10:00,11.94,11.96,11.93,11.95,424627.0,11.94,11.96,11.93,11.95,424627.0
2022-06-09 14:15:00,11.95,11.96,11.93,11.94,360683.0,11.95,11.96,11.93,11.94,360683.0
2022-06-09 14:20:00,11.94,11.97,11.91,11.92,440175.0,11.94,11.97,11.91,11.92,440175.0
2022-06-09 14:25:00,11.92,11.95,11.9,11.95,307273.0,11.92,11.95,11.9,11.95,307273.0
2022-06-09 14:30:00,11.95,11.97,11.92,11.94,593329.0,11.95,11.97,11.92,11.94,593329.0
2022-06-09 14:35:00,11.94,11.96,11.91,11.91,485640.0,11.94,11.96,11.91,11.91,485640.0
2022-06-09 14:40:00,11.92,11.92,11.9,11.92,159977.0,11.92,11.92,11.9,11.92,159977.0
2022-06-09 14:45:00,11.91,11.94,11.91,11.92,328255.0,11.91,11.94,11.91,11.92,328255.0
2022-06-09 14:50:00,11.92,11.94,11.9,11.91,411466.0,11.92,11.94,11.9,11.91,411466.0
2022-06-09 14:55:00,11.91,11.92,11.86,11.87,447043.0,11.91,11.92,11.86,11.87,447043.0
2022-06-09 15:00:00,11.87,11.88,11.81,11.82,1125361.0,11.87,11.88,11.81,11.82,1125361.0
2022-06-09 15:05:00,11.82,11.84,11.81,11.82,527483.0,11.82,11.84,11.81,11.82,527483.0
2022-06-09 15:10:00,11.81,11.84,11.8,11.83,581860.0,11.81,11.84,11.8,11.83,581860.0
2022-06-09 15:15:00,11.83,11.85,11.82,11.84,408201.0,11.83,11.85,11.82,11.84,408201.0
2022-06-09 15:20:00,11.84,11.88,11.83,11.85,732145.0,11.84,11.88,11.83,11.85,732145.0
2022-06-09 15:25:00,11.85,11.85,11.77,11.78,805719.0,11.85,11.85,11.77,11.78,805719.0
2022-06-09 15:30:00,11.78,11.8,11.76,11.79,963403.0,11.78,11.8,11.76,11.79,963403.0
2022-06-09 15:35:00,11.79,11.81,11.78,11.79,843072.0,11.79,11.81,11.78,11.79,843072.0
2022-06-09 15:40:00,11.79,11.81,11.77,11.81,1321098.0,11.79,11.81,11.77,11.81,1321098.0
2022-06-09 15:45:00,11.81,11.82,11.76,11.78,1006652.0,11.81,11.82,11.76,11.78,1006652.0
2022-06-09 15:50:00,11.78,11.79,11.74,11.77,2242388.0,11.78,11.79,11.74,11.77,2242388.0
2022-06-09 15:55:00,11.77,11.78,11.73,11.74,2522321.0,11.77,11.78,11.73,11.74,2522321.0
2022-06-10 09:30:00,11.56,11.56,11.31,11.36,2278356.0,11.56,11.56,11.31,11.36,2278356.0
2022-06-10 09:35:00,11.36,11.86,11.35,11.84,2427657.0,11.36,11.86,11.35,11.84,2427657.0
2022-06-10 09:40:00,11.84,11.99,11.81,11.99,2269116.0,11.84,11.99,11.81,11.99,2269116.0
2022-06-10 09:45:00,11.98,12.07,11.66,11.66,1893062.0,11.98,12.07,11.66,11.66,1893062.0
2022-06-10 09:50:00,11.67,11.71,11.6,11.68,1208805.0,11.67,11.71,11.6,11.68,1208805.0
2022-06-10 09:55:00,11.67,11.68,11.54,11.57,931055.0,11.67,11.68,11.54,11.57,931055.0
2022-06-10 10:00:00,11.57,11.57,11.41,11.41,1035557.0,11.57,11.57,11.41,11.41,1035557.0
2022-06-10 10:05:00,11.42,11.43,11.27,11.28,1572560.0,11.42,11.43,11.27,11.28,1572560.0
2022-06-10 10:10:00,11.29,11.33,11.27,11.31,1236706.0,11.29,11.33,11.27,11.31,1236706.0
2022-06-10 10:15:00,11.32,11.33,11.27,11.32,1388855.0,11.32,11.33,11.27,11.32,1388855.0
2022-06-10 10:20:00,11.32,11.37,11.27,11.32,874681.0,11.32,11.37,11.27,11.32,874681.0
2022-06-10 10:25:00,11.32,11.38,11.27,11.29,834946.0,11.32,11.38,11.27,11.29,834946.0
2022-06-10 10:30:00,11.28,11.36,11.27,11.34,847334.0,11.28,11.36,11.27,11.34,847334.0
2022-06-10 10:35:00,11.34,11.4,11.3,11.35,1100472.0,11.34,11.4,11.3,11.35,1100472.0
2022-06-10 10:40:00,11.36,11.39,11.28,11.36,936168.0,11.36,11.39,11.28,11.36,936168.0
2022-06-10 10:45:00,11.36,11.4,11.34,11.38,761138.0,11.36,11.4,11.34,11.38,761138.0
2022-06-10 10:50:00,11.37,11.44,11.36,11.37,973407.0,11.37,11.44,11.36,11.37,973407.0
2022-06-10 10:55:00,11.37,11.39,11.3,11.3,529539.0,11.37,11.39,11.3,11.3,529539.0
2022-06-10 11:00:00,11.29,11.3,11.26,11.27,923286.0,11.29,11.3,11.26,11.27,923286.0
2022-06-10 11:05:00,11.28,11.28,11.22,11.24,782374.0,11.28,11.28,11.22,11.24,782374.0
2022-06-10 11:10:00,11.23,11.25,11.18,11.2,929458.0,11.23,11.25,11.18,11.2,929458.0
2022-06-10 11:15:00,11.2,11.2,11.15,11.19,925002.0,11.2,11.2,11.15,11.19,925002.0
2022-06-10 11:20:00,11.18,11.24,11.16,11.17,679361.0,11.18,11.24,11.16,11.17,679361.0
2022-06-10 11:25:00,11.16,11.17,11.11,11.16,886809.0,11.16,11.17,11.11,11.16,886809.0
2022-06-10 11:30:00,11.16,11.2,11.14,11.18,756539.0,11.16,11.2,11.14,11.18,756539.0
2022-06-10 11:35:00,11.18,11.18,11.1,11.1,852055.0,11.18,11.18,11.1,11.1,852055.0
2022-06-10 11:40:00,11.1,11.14,11.08,11.13,925730.0,11.1,11.14,11.08,11.13,925730.0
2022-06-10 11:45:00,11.14,11.18,11.11,11.12,581851.0,11.14,11.18,11.11,11.12,581851.0
2022-06-10 11:50:00,11.12,11.16,11.1,11.14,567567.0,11.12,11.16,11.1,11.14,567567.0
2022-06-10 11:55:00,11.13,11.24,11.13,11.22,545611.0,11.13,11.24,11.13,11.22,545611.0
2022-06-10 12:00:00,11.22,11.24,11.19,11.2,424155.0,11.22,11.24,11.19,11.2,424155.0
2022-06-10 12:05:00,11.2,11.27,11.2,11.22,626589.0,11.2,11.27,11.2,11.22,626589.0
2022-06-10 12:10:00,11.21,11.22,11.15,11.16,590024.0,11.21,11.22,11.15,11.16,590024.0
2022-06-10 12:15:00,11.16,11.17,11.12,11.14,376939.0,11.16,11.17,11.12,11.14,376939.0
2022-06-10 12:20:00,11.15,11.17,11.1,11.11,388627.0,11.15,11.17,11.1,11.11,388627.0
2022-06-10 12:25:00,11.11,11.12,11.07,11.12,400439.0,11.11,11.12,11.07,11.12,400439.0
2022-06-10 12:30:00,11.12,11.15,11.1,11.15,558463.0,11.12,11.15,11.1,11.15,558463.0
2022-06-10 12:35:00,11.15,11.17,11.11,11.13,726701.0,11.15,11.17,11.11,11.13,726701.0
2022-06-10 12:40:00,11.13,11.15,11.1,11.12,392474.0,11.13,11.15,11.1,11.12,392474.0
2022-06-10 12:45:00,11.12,11.14,11.09,11.1,601626.0,11.12,11.14,11.09,11.1,601626.0
2022-06-10 12:50:00,11.1,11.1,11.07,11.07,347489.0,11.1,11.1,11.07,11.07,347489.0
2022-06-10 12:55:00,11.07,11.12,11.05,11.1,526760.0,11.07,11.12,11.05,11.1,526760.0
2022-06-10 13:00:00,11.11,11.12,11.05,11.07,407728.0,11.11,11.12,11.05,11.07,407728.0
2022-06-10 13:05:00,11.07,11.09,11.05,11.09,490402.0,11.07,11.09,11.05,11.09,490402.0
2022-06-10 13:10:00,11.09,11.11,11.06,11.1,505278.0,11.09,11.11,11.06,11.1,505278.0
2022-06-10 13:15:00,11.09,11.13,11.07,11.12,415354.0,11.09,11.13,11.07,11.12,415354.0
2022-06-10 13:20:00,11.11,11.16,11.11,11.12,406107.0,11.11,11.16,11.11,11.12,406107.0
2022-06-10 13:25:00,11.13,11.19,11.11,11.18,500457.0,11.13,11.19,11.11,11.18,500457.0
2022-06-10 13:30:00,11.18,11.18,11.09,11.11,490540.0,11.18,11.18,11.09,11.11,490540.0
2022-06-10 13:35:00,11.11,11.16,11.11,11.15,425314.0,11.11,11.16,11.11,11.15,425314.0
2022-06-10 13:40:00,11.15,11.15,11.1,11.11,386327.0,11.15,11.15,11.1,11.11,386327.0
2022-06-10 13:45:00,11.12,11.16,11.1,11.15,513589.0,11.12,11.16,11.1,11.15,513589.0
2022-06-10 13:50:00,11.15,11.18,11.1,11.11,482759.0,11.15,11.18,11.1,11.11,482759.0
2022-06-10 13:55:00,11.11,11.11,11.07,11.09,535110.0,11.11,11.11,11.07,11.09,535110.0
2022-06-10 14:00:00,11.09,11.1,11.05,11.06,321214.0,11.09,11.1,11.05,11.06,321214.0
2022-06-10 14:05:00,11.06,11.1,11.05,11.1,462578.0,11.06,11.1,11.05,11.1,462578.0
2022-06-10 14:10:00,11.1,11.12,11.09,11.11,353729.0,11.1,11.12,11.09,11.11,353729.0
2022-06-10 14:15:00,11.11,11.16,11.11,11.12,356804.0,11.11,11.16,11.11,11.12,356804.0
2022-06-10 14:20:00,11.13,11.14,11.1,11.12,409098.0,11.13,11.14,11.1,11.12,409098.0
2022-06-10 14:25:00,11.12,11.13,11.06,11.08,367707.0,11.12,11.13,11.06,11.08,367707.0
2022-06-10 14:30:00,11.07,11.1,11.07,11.09,196353.0,11.07,11.1,11.07,11.09,196353.0
2022-06-10 14:35:00,11.09,11.1,11.05,11.06,349489.0,11.09,11.1,11.05,11.06,349489.0
2022-06-10 14:40:00,11.06,11.08,11.03,11.07,636568.0,11.06,11.08,11.03,11.07,636568.0
2022-06-10 14:45:00,11.07,11.14,11.06,11.13,520090.0,11.07,11.14,11.06,11.13,520090.0
2022-06-10 14:50:00,11.13,11.16,11.09,11.16,453839.0,11.13,11.16,11.09,11.16,453839.0
2022-06-10 14:55:00,11.16,11.17,11.13,11.16,613139.0,11.16,11.17,11.13,11.16,613139.0
2022-06-10 15:00:00,11.16,11.19,11.14,11.16,607023.0,11.16,11.19,11.14,11.16,607023.0
2022-06-10 15:05:00,11.16,11.16,11.11,11.12,514218.0,11.16,11.16,11.11,11.12,514218.0
2022-06-10 15:10:00,11.13,11.15,11.11,11.13,334482.0,11.13,11.15,11.11,11.13,334482.0
2022-06-10 15:15:00,11.13,11.16,11.12,11.15,375021.0,11.13,11.16,11.12,11.15,375021.0
2022-06-10 15:20:00,11.15,11.15,11.08,11.13,841878.0,11.15,11.15,11.08,11.13,841878.0
2022-06-10 15:25:00,11.13,11.19,11.12,11.14,773218.0,11.13,11.19,11.12,11.14,773218.0
2022-06-10 15:30:00,11.15,11.17,11.12,11.13,1153520.0,11.15,11.17,11.12,11.13,1153520.0
2022-06-10 15:35:00,11.13,11.15,11.1,11.1,901509.0,11.13,11.15,11.1,11.1,901509.0
2022-06-10 15:40:00,11.11,11.11,11.07,11.09,1203042.0,11.11,11.11,11.07,11.09,1203042.0
2022-06-10 15:45:00,11.1,11.11,11.06,11.06,962065.0,11.1,11.11,11.06,11.06,962065.0
2022-06-10 15:50:00,11.07,11.1,11.04,11.05,1463350.0,11.07,11.1,11.04,11.05,1463350.0
2022-06-10 15:55:00,11.06,11.08,11.04,11.05,2583564.0,11.06,11.08,11.04,11.05,2583564.0
2022-06-13 09:30:00,10.53,10.54,10.3,10.45,3436871.0,10.53,10.54,10.3,10.45,3436871.0
2022-06-13 09:35:00,10.45,10.5,10.29,10.29,2188143.0,10.45,10.5,10.29,10.29,2188143.0
2022-06-13 09:40:00,10.29,10.36,10.21,10.29,1923241.0,10.29,10.36,10.21,10.29,1923241.0
2022-06-13 09:45:00,10.29,10.32,10.12,10.13,1802597.0,10.29,10.32,10.12,10.13,1802597.0
2022-06-13 09:50:00,10.13,10.18,10.11,10.12,1214764.0,10.13,10.18,10.11,10.12,1214764.0
2022-06-13 09:55:00,10.12,10.17,10.07,10.08,1590041.0,10.12,10.17,10.07,10.08,1590041.0
2022-06-13 10:00:00,10.08,10.18,10.03,10.09,1571266.0,10.08,10.18,10.03,10.09,1571266.0
2022-06-13 10:05:00,10.08,10.23,10.06,10.15,1404995.0,10.08,10.23,10.06,10.15,1404995.0
2022-06-13 10:10:00,10.14,10.18,10.07,10.08,1227976.0,10.14,10.18,10.07,10.08,1227976.0
2022-06-13 10:15:00,10.08,10.08,9.97,9.99,1771778.0,10.08,10.08,9.97,9.99,1771778.0
2022-06-13 10:20:00,9.99,10.04,9.97,10.01,993759.0,9.99,10.04,9.97,10.01,993759.0
2022-06-13 10:25:00,10.01,10.03,9.96,10.0,1069526.0,10.01,10.03,9.96,10.0,1069526.0
2022-06-13 10:30:00,10.0,10.02,9.93,10.0,987611.0,10.0,10.02,9.93,10.0,987611.0
2022-06-13 10:35:00,10.0,10.03,9.96,9.96,689916.0,10.0,10.03,9.96,9.96,689916.0
2022-06-13 10:40:00,9.96,9.97,9.88,9.88,862161.0,9.96,9.97,9.88,9.88,862161.0
2022-06-13 10:45:00,9.89,9.89,9.82,9.83,790735.0,9.89,9.89,9.82,9.83,790735.0
2022-06-13 10:50:00,9.82,9.87,9.79,9.85,1169369.0,9.82,9.87,9.79,9.85,1169369.0
2022-06-13 10:55:00,9.86,9.91,9.83,9.87,914285.0,9.86,9.91,9.83,9.87,914285.0
2022-06-13 11:00:00,9.87,9.89,9.85,9.85,828149.0,9.87,9.89,9.85,9.85,828149.0
2022-06-13 11:05:00,9.85,9.89,9.85,9.87,557844.0,9.85,9.89,9.85,9.87,557844.0
2022-06-13 11:10:00,9.87,9.92,9.84,9.9,997184.0,9.87,9.92,9.84,9.9,997184.0
2022-06-13 11:15:00,9.9,10.05,9.89,10.04,833017.0,9.9,10.05,9.89,10.04,833017.0
2022-06-13 11:20:00,10.04,10.07,10.02,10.07,1160883.0,10.04,10.07,10.02,10.07,1160883.0
2022-06-13 11:25:00,10.07,10.08,10.0,10.0,696669.0,10.07,10.08,10.0,10.0,696669.0
2022-06-13 11:30:00,10.0,10.04,9.99,10.03,822280.0,10.0,10.04,9.99,10.03,822280.0
2022-06-13 11:35:00,10.02,10.08,10.02,10.07,585833.0,10.02,10.08,10.02,10.07,585833.0
2022-06-13 11:40:00,10.08,10.15,10.07,10.13,788351.0,10.08,10.15,10.07,10.13,788351.0
2022-06-13 11:45:00,10.14,10.18,10.12,10.16,676947.0,10.14,10.18,10.12,10.16,676947.0
2022-06-13 11:50:00,10.16,10.18,10.11,10.13,632351.0,10.16,10.18,10.11,10.13,632351.0
2022-06-13 11:55:00,10.13,10.13,10.1,10.11,524847.0,10.13,10.13,10.1,10.11,524847.0
2022-06-13 12:00:00,10.11,10.12,10.02,10.03,446407.0,10.11,10.12,10.02,10.03,446407.0
2022-06-13 12:05:00,10.03,10.06,9.99,10.02,516811.0,10.03,10.06,9.99,10.02,516811.0
2022-06-13 12:10:00,10.01,10.05,10.0,10.01,317034.0,10.01,10.05,10.0,10.01,317034.0
2022-06-13 12:15:00,10.01,10.05,9.99,10.03,491605.0,10.01,10.05,9.99,10.03,491605.0
2022-06-13 12:20:00,10.03,10.04,9.98,9.98,482588.0,10.03,10.04,9.98,9.98,482588.0
2022-06-13 12:25:00,9.99,10.03,9.98,10.02,430568.0,9.99,10.03,9.98,10.02,430568.0
2022-06-13 12:30:00,10.01,10.15,10.0,10.14,500501.0,10.01,10.15,10.0,10.14,500501.0
2022-06-13 12:35:00,10.13,10.18,10.12,10.15,518935.0,10.13,10.18,10.12,10.15,518935.0
2022-06-13 12:40:00,10.16,10.16,10.12,10.12,301182.0,10.16,10.16,10.12,10.12,301182.0
2022-06-13 12:45:00,10.13,10.15,10.12,10.14,642737.0,10.13,10.15,10.12,10.14,642737.0
2022-06-13 12:50:00,10.13,10.14,10.07,10.07,524250.0,10.13,10.14,10.07,10.07,524250.0
2022-06-13 12:55:00,10.08,10.08,10.03,10.04,315231.0,10.08,10.08,10.03,10.04,315231.0
2022-06-13 13:00:00,10.04,10.05,10.01,10.02,204749.0,10.04,10.05,10.01,10.02,204749.0
2022-06-13 13:05:00,10.01,10.02,9.99,10.0,615454.0,10.01,10.02,9.99,10.0,615454.0
2022-06-13 13:10:00,10.0,10.0,9.96,9.98,468919.0,10.0,10.0,9.96,9.98,468919.0
2022-06-13 13:15:00,9.98,9.98,9.96,9.97,446547.0,9.98,9.98,9.96,9.97,446547.0
2022-06-13 13:20:00,9.97,9.97,9.94,9.95,550981.0,9.97,9.97,9.94,9.95,550981.0
2022-06-13 13:25:00,9.95,9.96,9.92,9.93,831045.0,9.95,9.96,9.92,9.93,831045.0
2022-06-13 13:30:00,9.94,9.95,9.91,9.92,337419.0,9.94,9.95,9.91,9.92,337419.0
2022-06-13 13:35:00,9.91,9.94,9.9,9.94,420181.0,9.91,9.94,9.9,9.94,420181.0
2022-06-13 13:40:00,9.94,10.0,9.93,9.99,515964.0,9.94,10.0,9.93,9.99,515964.0
2022-06-13 13:45:00,9.99,10.02,9.98,10.01,420413.0,9.99,10.02,9.98,10.01,420413.0
2022-06-13 13:50:00,10.01,10.02,9.97,9.97,319290.0,10.01,10.02,9.97,9.97,319290.0
2022-06-13 13:55:00,9.97,10.0,9.97,10.0,552653.0,9.97,10.0,9.97,10.0,552653.0
2022-06-13 14:00:00,9.99,10.0,9.96,9.96,391645.0,9.99,10.0,9.96,9.96,391645.0
2022-06-13 14:05:00,9.96,9.97,9.94,9.95,267991.0,9.96,9.97,9.94,9.95,267991.0
2022-06-13 14:10:00,9.95,9.95,9.92,9.93,233570.0,9.95,9.95,9.92,9.93,233570.0
2022-06-13 14:15:00,9.93,9.93,9.92,9.93,207393.0,9.93,9.93,9.92,9.93,207393.0
2022-06-13 14:20:00,9.93,9.94,9.9,9.9,425511.0,9.93,9.94,9.9,9.9,425511.0
2022-06-13 14:25:00,9.91,9.92,9.89,9.92,633585.0,9.91,9.92,9.89,9.92,633585.0
2022-06-13 14:30:00,9.92,9.92,9.9,9.9,406530.0,9.92,9.92,9.9,9.9,406530.0
2022-06-13 14:35:00,9.91,9.95,9.9,9.94,853114.0,9.91,9.95,9.9,9.94,853114.0
2022-06-13 14:40:00,9.93,9.96,9.92,9.94,471696.0,9.93,9.96,9.92,9.94,471696.0
2022-06-13 14:45:00,9.94,9.95,9.9,9.92,376873.0,9.94,9.95,9.9,9.92,376873.0
2022-06-13 14:50:00,9.91,9.91,9.89,9.89,449294.0,9.91,9.91,9.89,9.89,449294.0
2022-06-13 14:55:00,9.9,9.9,9.86,9.87,485115.0,9.9,9.9,9.86,9.87,485115.0
2022-06-13 15:00:00,9.87,9.87,9.85,9.87,442331.0,9.87,9.87,9.85,9.87,442331.0
2022-06-13 15:05:00,9.86,9.86,9.83,9.84,355129.0,9.86,9.86,9.83,9.84,355129.0
2022-06-13 15:10:00,9.84,9.84,9.82,9.83,357934.0,9.84,9.84,9.82,9.83,357934.0
2022-06-13 15:15:00,9.83,9.89,9.81,9.83,834811.0,9.83,9.89,9.81,9.83,834811.0
2022-06-13 15:20:00,9.83,9.84,9.8,9.8,558461.0,9.83,9.84,9.8,9.8,558461.0
2022-06-13 15:25:00,9.8,9.81,9.79,9.81,713869.0,9.8,9.81,9.79,9.81,713869.0
2022-06-13 15:30:00,9.8,9.82,9.8,9.8,610826.0,9.8,9.82,9.8,9.8,610826.0
2022-06-13 15:35:00,9.8,9.83,9.8,9.82,752269.0,9.8,9.83,9.8,9.82,752269.0
2022-06-13 15:40:00,9.82,9.82,9.8,9.81,530318.0,9.82,9.82,9.8,9.81,530318.0
2022-06-13 15:45:00,9.8,9.81,9.8,9.8,1049245.0,9.8,9.81,9.8,9.8,1049245.0
2022-06-13 15:50:00,9.81,9.89,9.77,9.89,3614036.0,9.81,9.89,9.77,9.89,3614036.0
2022-06-13 15:55:00,9.88,9.93,9.88,9.91,3845500.0,9.88,9.93,9.88,9.91,3845500.0
2022-06-14 09:30:00,10.01,10.17,9.99,10.07,3198204.0,10.01,10.17,9.99,10.07,3198204.0
2022-06-14 09:35:00,10.08,10.08,9.91,9.92,1517785.0,10.08,10.08,9.91,9.92,1517785.0
2022-06-14 09:40:00,9.91,9.92,9.71,9.71,1136641.0,9.91,9.92,9.71,9.71,1136641.0
2022-06-14 09:45:00,9.72,9.75,9.66,9.67,1688630.0,9.72,9.75,9.66,9.67,1688630.0
2022-06-14 09:50:00,9.67,9.85,9.63,9.85,1119429.0,9.67,9.85,9.63,9.85,1119429.0
2022-06-14 09:55:00,9.85,9.96,9.83,9.94,1183999.0,9.85,9.96,9.83,9.94,1183999.0
2022-06-14 10:00:00,9.94,10.02,9.91,9.93,1010054.0,9.94,10.02,9.91,9.93,1010054.0
2022-06-14 10:05:00,9.91,9.95,9.81,9.81,671969.0,9.91,9.95,9.81,9.81,671969.0
2022-06-14 10:10:00,9.82,9.86,9.75,9.77,1096481.0,9.82,9.86,9.75,9.77,1096481.0
2022-06-14 10:15:00,9.76,9.79,9.73,9.74,464737.0,9.76,9.79,9.73,9.74,464737.0
2022-06-14 10:20:00,9.73,9.73,9.65,9.69,1143767.0,9.73,9.73,9.65,9.69,1143767.0
2022-06-14 10:25:00,9.69,9.7,9.67,9.68,537195.0,9.69,9.7,9.67,9.68,537195.0
2022-06-14 10:30:00,9.67,9.74,9.64,9.66,1361607.0,9.67,9.74,9.64,9.66,1361607.0
2022-06-14 10:35:00,9.67,9.7,9.63,9.63,471939.0,9.67,9.7,9.63,9.63,471939.0
2022-06-14 10:40:00,9.63,9.66,9.61,9.62,656853.0,9.63,9.66,9.61,9.62,656853.0
2022-06-14 10:45:00,9.63,9.73,9.61,9.72,839307.0,9.63,9.73,9.61,9.72,839307.0
2022-06-14 10:50:00,9.73,9.81,9.68,9.78,1037590.0,9.73,9.81,9.68,9.78,1037590.0
2022-06-14 10:55:00,9.78,9.81,9.76,9.78,608342.0,9.78,9.81,9.76,9.78,608342.0
2022-06-14 11:00:00,9.78,9.86,9.76,9.81,838500.0,9.78,9.86,9.76,9.81,838500.0
2022-06-14 11:05:00,9.8,9.81,9.75,9.75,442485.0,9.8,9.81,9.75,9.75,442485.0
2022-06-14 11:10:00,9.76,9.78,9.73,9.74,474442.0,9.76,9.78,9.73,9.74,474442.0
2022-06-14 11:15:00,9.74,9.75,9.72,9.74,442993.0,9.74,9.75,9.72,9.74,442993.0
2022-06-14 11:20:00,9.74,9.81,9.73,9.8,643947.0,9.74,9.81,9.73,9.8,643947.0
2022-06-14 11:25:00,9.8,9.83,9.79,9.79,499765.0,9.8,9.83,9.79,9.79,499765.0
2022-06-14 11:30:00,9.79,9.81,9.75,9.81,441243.0,9.79,9.81,9.75,9.81,441243.0
2022-06-14 11:35:00,9.8,9.85,9.76,9.79,435283.0,9.8,9.85,9.76,9.79,435283.0
2022-06-14 11:40:00,9.79,9.82,9.77,9.79,391734.0,9.79,9.82,9.77,9.79,391734.0
2022-06-14 11:45:00,9.79,9.85,9.79,9.82,335041.0,9.79,9.85,9.79,9.82,335041.0
2022-06-14 11:50:00,9.82,9.87,9.81,9.87,799114.0,9.82,9.87,9.81,9.87,799114.0
2022-06-14 11:55:00,9.87,9.88,9.85,9.85,790157.0,9.87,9.88,9.85,9.85,790157.0
2022-06-14 12:00:00,9.85,9.86,9.79,9.79,278254.0,9.85,9.86,9.79,9.79,278254.0
2022-06-14 12:05:00,9.79,9.8,9.78,9.79,310866.0,9.79,9.8,9.78,9.79,310866.0
2022-06-14 12:10:00,9.79,9.79,9.77,9.79,428628.0,9.79,9.79,9.77,9.79,428628.0
2022-06-14 12:15:00,9.78,9.79,9.78,9.79,489769.0,9.78,9.79,9.78,9.79,489769.0
2022-06-14 12:20:00,9.79,9.81,9.76,9.78,436779.0,9.79,9.81,9.76,9.78,436779.0
2022-06-14 12:25:00,9.78,9.79,9.75,9.76,208435.0,9.78,9.79,9.75,9.76,208435.0
2022-06-14 12:30:00,9.76,9.77,9.75,9.76,246440.0,9.76,9.77,9.75,9.76,246440.0
2022-06-14 12:35:00,9.76,9.76,9.69,9.7,483760.0,9.76,9.76,9.69,9.7,483760.0
2022-06-14 12:40:00,9.69,9.7,9.68,9.69,392708.0,9.69,9.7,9.68,9.69,392708.0
2022-06-14 12:45:00,9.69,9.71,9.68,9.71,263046.0,9.69,9.71,9.68,9.71,263046.0
2022-06-14 12:50:00,9.71,9.72,9.69,9.71,309039.0,9.71,9.72,9.69,9.71,309039.0
2022-06-14 12:55:00,9.71,9.73,9.7,9.71,296799.0,9.71,9.73,9.7,9.71,296799.0
2022-06-14 13:00:00,9.71,9.73,9.7,9.71,476511.0,9.71,9.73,9.7,9.71,476511.0
2022-06-14 13:05:00,9.71,9.77,9.71,9.75,374733.0,9.71,9.77,9.71,9.75,374733.0
2022-06-14 13:10:00,9.76,9.77,9.7,9.7,380678.0,9.76,9.77,9.7,9.7,380678.0
2022-06-14 13:15:00,9.71,9.8,9.7,9.79,536230.0,9.71,9.8,9.7,9.79,536230.0
2022-06-14 13:20:00,9.79,9.83,9.78,9.82,208822.0,9.79,9.83,9.78,9.82,208822.0
2022-06-14 13:25:00,9.81,9.82,9.77,9.78,398338.0,9.81,9.82,9.77,9.78,398338.0
2022-06-14 13:30:00,9.78,9.79,9.74,9.74,305194.0,9.78,9.79,9.74,9.74,305194.0
2022-06-14 13:35:00,9.75,9.75,9.7,9.71,292081.0,9.75,9.75,9.7,9.71,292081.0
2022-06-14 13:40:00,9.71,9.71,9.68,9.69,339188.0,9.71,9.71,9.68,9.69,339188.0
2022-06-14 13:45:00,9.69,9.69,9.66,9.67,539768.0,9.69,9.69,9.66,9.67,539768.0
2022-06-14 13:50:00,9.67,9.67,9.65,9.66,286637.0,9.67,9.67,9.65,9.66,286637.0
2022-06-14 13:55:00,9.66,9.67,9.64,9.64,613635.0,9.66,9.67,9.64,9.64,613635.0
2022-06-14 14:00:00,9.64,9.68,9.64,9.67,797348.0,9.64,9.68,9.64,9.67,797348.0
2022-06-14 14:05:00,9.67,9.68,9.66,9.67,373490.0,9.67,9.68,9.66,9.67,373490.0
2022-06-14 14:10:00,9.67,9.67,9.62,9.63,278386.0,9.67,9.67,9.62,9.63,278386.0
2022-06-14 14:15:00,9.62,9.63,9.6,9.61,597825.0,9.62,9.63,9.6,9.61,597825.0
2022-06-14 14:20:00,9.61,9.65,9.6,9.62,660330.0,9.61,9.65,9.6,9.62,660330.0
2022-06-14 14:25:00,9.62,9.63,9.61,9.63,288377.0,9.62,9.63,9.61,9.63,288377.0
2022-06-14 14:30:00,9.62,9.63,9.57,9.61,766312.0,9.62,9.63,9.57,9.61,766312.0
2022-06-14 14:35:00,9.61,9.63,9.6,9.61,458799.0,9.61,9.63,9.6,9.61,458799.0
2022-06-14 14:40:00,9.61,9.62,9.57,9.57,385792.0,9.61,9.62,9.57,9.57,385792.0
2022-06-14 14:45:00,9.58,9.58,9.54,9.54,301832.0,9.58,9.58,9.54,9.54,301832.0
2022-06-14 14:50:00,9.54,9.55,9.5,9.5,375920.0,9.54,9.55,9.5,9.5,375920.0
2022-06-14 14:55:00,9.5,9.51,9.5,9.51,705835.0,9.5,9.51,9.5,9.51,705835.0
2022-06-14 15:00:00,9.51,9.51,9.47,9.5,1432020.0,9.51,9.51,9.47,9.5,1432020.0
2022-06-14 15:05:00,9.5,9.5,9.43,9.44,600589.0,9.5,9.5,9.43,9.44,600589.0
2022-06-14 15:10:00,9.43,9.44,9.42,9.44,980008.0,9.43,9.44,9.42,9.44,980008.0
2022-06-14 15:15:00,9.43,9.44,9.43,9.44,450528.0,9.43,9.44,9.43,9.44,450528.0
2022-06-14 15:20:00,9.44,9.44,9.41,9.42,463033.0,9.44,9.44,9.41,9.42,463033.0
2022-06-14 15:25:00,9.42,9.48,9.41,9.47,918477.0,9.42,9.48,9.41,9.47,918477.0
2022-06-14 15:30:00,9.47,9.55,9.47,9.53,942072.0,9.47,9.55,9.47,9.53,942072.0
2022-06-14 15:35:00,9.53,9.54,9.5,9.52,835295.0,9.53,9.54,9.5,9.52,835295.0
2022-06-14 15:40:00,9.52,9.53,9.47,9.49,1535896.0,9.52,9.53,9.47,9.49,1535896.0
2022-06-14 15:45:00,9.49,9.52,9.48,9.51,1210682.0,9.49,9.52,9.48,9.51,1210682.0
2022-06-14 15:50:00,9.51,9.51,9.47,9.5,1328665.0,9.51,9.51,9.47,9.5,1328665.0
2022-06-14 15:55:00,9.5,9.52,9.49,9.52,1832428.0,9.5,9.52,9.49,9.52,1832428.0
2022-06-15 09:30:00,9.64,9.7,9.51,9.62,3744162.0,9.64,9.7,9.51,9.62,3744162.0
2022-06-15 09:35:00,9.63,9.73,9.62,9.67,2069824.0,9.63,9.73,9.62,9.67,2069824.0
2022-06-15 09:40:00,9.67,9.82,9.63,9.71,2012594.0,9.67,9.82,9.63,9.71,2012594.0
2022-06-15 09:45:00,9.71,9.79,9.69,9.78,956742.0,9.71,9.79,9.69,9.78,956742.0
2022-06-15 09:50:00,9.77,9.82,9.77,9.78,1561554.0,9.77,9.82,9.77,9.78,1561554.0
2022-06-15 09:55:00,9.77,9.89,9.77,9.8,1267010.0,9.77,9.89,9.77,9.8,1267010.0
2022-06-15 10:00:00,9.79,9.87,9.77,9.85,1011816.0,9.79,9.87,9.77,9.85,1011816.0
2022-06-15 10:05:00,9.85,9.91,9.83,9.87,1488505.0,9.85,9.91,9.83,9.87,1488505.0
2022-06-15 10:10:00,9.87,9.9,9.85,9.86,919381.0,9.87,9.9,9.85,9.86,919381.0
2022-06-15 10:15:00,9.85,9.91,9.82,9.84,824896.0,9.85,9.91,9.82,9.84,824896.0
2022-06-15 10:20:00,9.84,9.85,9.8,9.84,805151.0,9.84,9.85,9.8,9.84,805151.0
2022-06-15 10:25:00,9.84,9.85,9.78,9.81,736464.0,9.84,9.85,9.78,9.81,736464.0
2022-06-15 10:30:00,9.82,9.83,9.73,9.75,790685.0,9.82,9.83,9.73,9.75,790685.0
2022-06-15 10:35:00,9.75,9.79,9.72,9.73,714277.0,9.75,9.79,9.72,9.73,714277.0
2022-06-15 10:40:00,9.73,9.74,9.66,9.66,780087.0,9.73,9.74,9.66,9.66,780087.0
2022-06-15 10:45:00,9.66,9.69,9.62,9.68,859092.0,9.66,9.69,9.62,9.68,859092.0
2022-06-15 10:50:00,9.68,9.7,9.62,9.63,749794.0,9.68,9.7,9.62,9.63,749794.0
2022-06-15 10:55:00,9.63,9.68,9.63,9.66,701334.0,9.63,9.68,9.63,9.66,701334.0
2022-06-15 11:00:00,9.66,9.69,9.6,9.63,1360516.0,9.66,9.69,9.6,9.63,1360516.0
2022-06-15 11:05:00,9.63,9.64,9.6,9.62,436184.0,9.63,9.64,9.6,9.62,436184.0
2022-06-15 11:10:00,9.62,9.65,9.59,9.62,697548.0,9.62,9.65,9.59,9.62,697548.0
2022-06-15 11:15:00,9.62,9.7,9.6,9.68,635604.0,9.62,9.7,9.6,9.68,635604.0
2022-06-15 11:20:00,9.68,9.68,9.63,9.65,378471.0,9.68,9.68,9.63,9.65,378471.0
2022-06-15 11:25:00,9.64,9.67,9.63,9.67,359787.0,9.64,9.67,9.63,9.67,359787.0
2022-06-15 11:30:00,9.66,9.71,9.65,9.7,524033.0,9.66,9.71,9.65,9.7,524033.0
2022-06-15 11:35:00,9.69,9.77,9.69,9.75,505830.0,9.69,9.77,9.69,9.75,505830.0
2022-06-15 11:40:00,9.75,9.77,9.73,9.75,511671.0,9.75,9.77,9.73,9.75,511671.0
2022-06-15 11:45:00,9.75,9.79,9.74,9.79,513892.0,9.75,9.79,9.74,9.79,513892.0
2022-06-15 11:50:00,9.79,9.8,9.76,9.78,378677.0,9.79,9.8,9.76,9.78,378677.0
2022-06-15 11:55:00,9.77,9.83,9.77,9.83,387565.0,9.77,9.83,9.77,9.83,387565.0
2022-06-15 12:00:00,9.82,9.88,9.82,9.86,597728.0,9.82,9.88,9.82,9.86,597728.0
2022-06-15 12:05:00,9.86,9.89,9.84,9.89,422986.0,9.86,9.89,9.84,9.89,422986.0
2022-06-15 12:10:00,9.88,9.9,9.87,9.89,328992.0,9.88,9.9,9.87,9.89,328992.0
2022-06-15 12:15:00,9.89,9.91,9.88,9.9,387134.0,9.89,9.91,9.88,9.9,387134.0
2022-06-15 12:20:00,9.91,9.95,9.9,9.93,419070.0,9.91,9.95,9.9,9.93,419070.0
2022-06-15 12:25:00,9.93,9.94,9.91,9.92,293847.0,9.93,9.94,9.91,9.92,293847.0
2022-06-15 12:30:00,9.91,9.98,9.91,9.96,507852.0,9.91,9.98,9.91,9.96,507852.0
2022-06-15 12:35:00,9.96,9.96,9.92,9.93,458193.0,9.96,9.96,9.92,9.93,458193.0
2022-06-15 12:40:00,9.92,9.93,9.9,9.93,487788.0,9.92,9.93,9.9,9.93,487788.0
2022-06-15 12:45:00,9.93,9.96,9.92,9.96,403940.0,9.93,9.96,9.92,9.96,403940.0
2022-06-15 12:50:00,9.96,9.96,9.86,9.87,387589.0,9.96,9.96,9.86,9.87,387589.0
2022-06-15 12:55:00,9.87,9.87,9.79,9.8,431387.0,9.87,9.87,9.79,9.8,431387.0
2022-06-15 13:00:00,9.8,9.85,9.79,9.84,330720.0,9.8,9.85,9.79,9.84,330720.0
2022-06-15 13:05:00,9.84,9.84,9.79,9.81,246420.0,9.84,9.84,9.79,9.81,246420.0
2022-06-15 13:10:00,9.81,9.85,9.8,9.84,220053.0,9.81,9.85,9.8,9.84,220053.0
2022-06-15 13:15:00,9.83,9.85,9.81,9.85,192364.0,9.83,9.85,9.81,9.85,192364.0
2022-06-15 13:20:00,9.84,9.85,9.82,9.84,269455.0,9.84,9.85,9.82,9.84,269455.0
2022-06-15 13:25:00,9.83,9.86,9.82,9.85,275897.0,9.83,9.86,9.82,9.85,275897.0
2022-06-15 13:30:00,9.85,9.86,9.84,9.85,158262.0,9.85,9.86,9.84,9.85,158262.0
2022-06-15 13:35:00,9.85,9.86,9.83,9.86,206860.0,9.85,9.86,9.83,9.86,206860.0
2022-06-15 13:40:00,9.86,9.86,9.83,9.84,245351.0,9.86,9.86,9.83,9.84,245351.0
2022-06-15 13:45:00,9.83,9.84,9.79,9.8,412400.0,9.83,9.84,9.79,9.8,412400.0
2022-06-15 13:50:00,9.8,9.86,9.77,9.86,435086.0,9.8,9.86,9.77,9.86,435086.0
2022-06-15 13:55:00,9.86,9.94,9.85,9.91,423848.0,9.86,9.94,9.85,9.91,423848.0
2022-06-15 14:00:00,9.92,9.98,9.72,9.76,1025300.0,9.92,9.98,9.72,9.76,1025300.0
2022-06-15 14:05:00,9.77,9.79,9.64,9.73,980450.0,9.77,9.79,9.64,9.73,980450.0
2022-06-15 14:10:00,9.74,9.75,9.65,9.72,795493.0,9.74,9.75,9.65,9.72,795493.0
2022-06-15 14:15:00,9.72,9.84,9.68,9.78,823241.0,9.72,9.84,9.68,9.78,823241.0
2022-06-15 14:20:00,9.78,9.83,9.65,9.69,696503.0,9.78,9.83,9.65,9.69,696503.0
2022-06-15 14:25:00,9.7,9.76,9.66,9.66,511388.0,9.7,9.76,9.66,9.66,511388.0
2022-06-15 14:30:00,9.66,9.7,9.52,9.58,1300003.0,9.66,9.7,9.52,9.58,1300003.0
2022-06-15 14:35:00,9.59,9.79,9.57,9.74,2179162.0,9.59,9.79,9.57,9.74,2179162.0
2022-06-15 14:40:00,9.74,9.97,9.71,9.96,1632374.0,9.74,9.97,9.71,9.96,1632374.0
2022-06-15 14:45:00,9.96,10.02,9.84,9.86,1428026.0,9.96,10.02,9.84,9.86,1428026.0
2022-06-15 14:50:00,9.86,9.89,9.72,9.77,1118247.0,9.86,9.89,9.72,9.77,1118247.0
2022-06-15 14:55:00,9.78,9.82,9.68,9.75,688439.0,9.78,9.82,9.68,9.75,688439.0
2022-06-15 15:00:00,9.75,9.84,9.72,9.78,537509.0,9.75,9.84,9.72,9.78,537509.0
2022-06-15 15:05:00,9.79,9.85,9.75,9.82,535822.0,9.79,9.85,9.75,9.82,535822.0
2022-06-15 15:10:00,9.82,9.86,9.72,9.77,795732.0,9.82,9.86,9.72,9.77,795732.0
2022-06-15 15:15:00,9.76,9.78,9.72,9.75,729380.0,9.76,9.78,9.72,9.75,729380.0
2022-06-15 15:20:00,9.76,9.88,9.75,9.85,835960.0,9.76,9.88,9.75,9.85,835960.0
2022-06-15 15:25:00,9.86,9.92,9.83,9.91,728815.0,9.86,9.92,9.83,9.91,728815.0
2022-06-15 15:30:00,9.91,10.01,9.9,10.0,1465333.0,9.91,10.01,9.9,10.0,1465333.0
2022-06-15 15:35:00,10.0,10.01,9.9,9.92,1354667.0,10.0,10.01,9.9,9.92,1354667.0
2022-06-15 15:40:00,9.92,9.92,9.85,9.87,965625.0,9.92,9.92,9.85,9.87,965625.0
2022-06-15 15:45:00,9.87,9.88,9.84,9.88,1071996.0,9.87,9.88,9.84,9.88,1071996.0
2022-06-15 15:50:00,9.88,9.88,9.81,9.83,1320947.0,9.88,9.88,9.81,9.83,1320947.0
2022-06-15 15:55:00,9.83,9.86,9.82,9.84,1783899.0,9.83,9.86,9.82,9.84,1783899.0
2022-06-16 09:30:00,9.43,9.49,9.22,9.24,3007440.0,9.43,9.49,9.22,9.24,3007440.0
2022-06-16 09:35:00,9.24,9.32,9.12,9.13,2575717.0,9.24,9.32,9.12,9.13,2575717.0
2022-06-16 09:40:00,9.13,9.2,9.07,9.14,2306654.0,9.13,9.2,9.07,9.14,2306654.0
2022-06-16 09:45:00,9.14,9.22,9.12,9.17,1104834.0,9.14,9.22,9.12,9.17,1104834.0
2022-06-16 09:50:00,9.17,9.17,9.02,9.06,1895299.0,9.17,9.17,9.02,9.06,1895299.0
2022-06-16 09:55:00,9.06,9.06,8.98,8.98,2277667.0,9.06,9.06,8.98,8.98,2277667.0
2022-06-16 10:00:00,8.99,8.99,8.92,8.93,1248706.0,8.99,8.99,8.92,8.93,1248706.0
2022-06-16 10:05:00,8.93,8.95,8.87,8.94,1694643.0,8.93,8.95,8.87,8.94,1694643.0
2022-06-16 10:10:00,8.93,8.99,8.88,8.94,1405447.0,8.93,8.99,8.88,8.94,1405447.0
2022-06-16 10:15:00,8.94,8.98,8.92,8.93,1154276.0,8.94,8.98,8.92,8.93,1154276.0
2022-06-16 10:20:00,8.93,8.99,8.9,8.97,922604.0,8.93,8.99,8.9,8.97,922604.0
2022-06-16 10:25:00,8.96,8.99,8.92,8.97,971677.0,8.96,8.99,8.92,8.97,971677.0
2022-06-16 10:30:00,8.97,9.01,8.94,8.96,1463183.0,8.97,9.01,8.94,8.96,1463183.0
2022-06-16 10:35:00,8.96,8.96,8.87,8.87,1554856.0,8.96,8.96,8.87,8.87,1554856.0
2022-06-16 10:40:00,8.87,8.92,8.85,8.86,884142.0,8.87,8.92,8.85,8.86,884142.0
2022-06-16 10:45:00,8.86,8.9,8.85,8.86,820883.0,8.86,8.9,8.85,8.86,820883.0
2022-06-16 10:50:00,8.86,8.9,8.83,8.88,816808.0,8.86,8.9,8.83,8.88,816808.0
2022-06-16 10:55:00,8.88,8.9,8.85,8.86,565230.0,8.88,8.9,8.85,8.86,565230.0
2022-06-16 11:00:00,8.86,8.92,8.85,8.88,568608.0,8.86,8.92,8.85,8.88,568608.0
2022-06-16 11:05:00,8.88,8.89,8.85,8.89,519323.0,8.88,8.89,8.85,8.89,519323.0
2022-06-16 11:10:00,8.89,8.94,8.88,8.92,779850.0,8.89,8.94,8.88,8.92,779850.0
2022-06-16 11:15:00,8.92,8.97,8.9,8.91,926890.0,8.92,8.97,8.9,8.91,926890.0
2022-06-16 11:20:00,8.91,8.97,8.9,8.96,465012.0,8.91,8.97,8.9,8.96,465012.0
2022-06-16 11:25:00,8.95,9.0,8.93,8.96,796965.0,8.95,9.0,8.93,8.96,796965.0
2022-06-16 11:30:00,8.96,8.97,8.92,8.94,548141.0,8.96,8.97,8.92,8.94,548141.0
2022-06-16 11:35:00,8.94,8.97,8.92,8.95,454608.0,8.94,8.97,8.92,8.95,454608.0
2022-06-16 11:40:00,8.95,8.99,8.92,8.95,437363.0,8.95,8.99,8.92,8.95,437363.0
2022-06-16 11:45:00,8.94,8.95,8.91,8.93,625568.0,8.94,8.95,8.91,8.93,625568.0
2022-06-16 11:50:00,8.92,8.93,8.88,8.88,522610.0,8.92,8.93,8.88,8.88,522610.0
2022-06-16 11:55:00,8.88,8.91,8.87,8.91,629786.0,8.88,8.91,8.87,8.91,629786.0
2022-06-16 12:00:00,8.91,8.92,8.87,8.87,242733.0,8.91,8.92,8.87,8.87,242733.0
2022-06-16 12:05:00,8.87,8.88,8.84,8.85,650775.0,8.87,8.88,8.84,8.85,650775.0
2022-06-16 12:10:00,8.85,8.86,8.84,8.85,494353.0,8.85,8.86,8.84,8.85,494353.0
2022-06-16 12:15:00,8.85,8.9,8.84,8.88,840175.0,8.85,8.9,8.84,8.88,840175.0
2022-06-16 12:20:00,8.88,8.88,8.86,8.87,321458.0,8.88,8.88,8.86,8.87,321458.0
2022-06-16 12:25:00,8.87,8.89,8.84,8.87,651665.0,8.87,8.89,8.84,8.87,651665.0
2022-06-16 12:30:00,8.88,8.88,8.84,8.84,350707.0,8.88,8.88,8.84,8.84,350707.0
2022-06-16 12:35:00,8.85,8.86,8.81,8.85,1075016.0,8.85,8.86,8.81,8.85,1075016.0
2022-06-16 12:40:00,8.85,8.88,8.83,8.87,416510.0,8.85,8.88,8.83,8.87,416510.0
2022-06-16 12:45:00,8.87,8.93,8.85,8.91,847711.0,8.87,8.93,8.85,8.91,847711.0
2022-06-16 12:50:00,8.91,8.94,8.9,8.91,548933.0,8.91,8.94,8.9,8.91,548933.0
2022-06-16 12:55:00,8.9,8.91,8.87,8.88,650699.0,8.9,8.91,8.87,8.88,650699.0
2022-06-16 13:00:00,8.88,8.91,8.87,8.88,459619.0,8.88,8.91,8.87,8.88,459619.0
2022-06-16 13:05:00,8.88,8.93,8.87,8.91,558942.0,8.88,8.93,8.87,8.91,558942.0
2022-06-16 13:10:00,8.9,8.93,8.89,8.92,629291.0,8.9,8.93,8.89,8.92,629291.0
2022-06-16 13:15:00,8.93,8.93,8.88,8.89,430363.0,8.93,8.93,8.88,8.89,430363.0
2022-06-16 13:20:00,8.88,8.89,8.86,8.86,270556.0,8.88,8.89,8.86,8.86,270556.0
2022-06-16 13:25:00,8.86,8.94,8.86,8.93,736472.0,8.86,8.94,8.86,8.93,736472.0
2022-06-16 13:30:00,8.93,8.94,8.89,8.94,479720.0,8.93,8.94,8.89,8.94,479720.0
2022-06-16 13:35:00,8.93,8.94,8.9,8.92,467476.0,8.93,8.94,8.9,8.92,467476.0
2022-06-16 13:40:00,8.92,8.93,8.85,8.86,463638.0,8.92,8.93,8.85,8.86,463638.0
2022-06-16 13:45:00,8.87,8.87,8.85,8.86,360223.0,8.87,8.87,8.85,8.86,360223.0
2022-06-16 13:50:00,8.86,8.87,8.85,8.86,466079.0,8.86,8.87,8.85,8.86,466079.0
2022-06-16 13:55:00,8.85,8.86,8.83,8.84,425443.0,8.85,8.86,8.83,8.84,425443.0
2022-06-16 14:00:00,8.84,8.84,8.81,8.81,576076.0,8.84,8.84,8.81,8.81,576076.0
2022-06-16 14:05:00,8.81,8.82,8.8,8.8,497474.0,8.81,8.82,8.8,8.8,497474.0
2022-06-16 14:10:00,8.81,8.81,8.79,8.8,974832.0,8.81,8.81,8.79,8.8,974832.0
2022-06-16 14:15:00,8.79,8.8,8.78,8.79,385298.0,8.79,8.8,8.78,8.79,385298.0
2022-06-16 14:20:00,8.79,8.79,8.78,8.79,213728.0,8.79,8.79,8.78,8.79,213728.0
2022-06-16 14:25:00,8.79,8.79,8.77,8.77,480478.0,8.79,8.79,8.77,8.77,480478.0
2022-06-16 14:30:00,8.78,8.78,8.77,8.77,320352.0,8.78,8.78,8.77,8.77,320352.0
2022-06-16 14:35:00,8.77,8.78,8.76,8.78,1207355.0,8.77,8.78,8.76,8.78,1207355.0
2022-06-16 14:40:00,8.78,8.78,8.76,8.78,1141773.0,8.78,8.78,8.76,8.78,1141773.0
2022-06-16 14:45:00,8.78,8.79,8.75,8.75,705353.0,8.78,8.79,8.75,8.75,705353.0
2022-06-16 14:50:00,8.76,8.76,8.71,8.72,1332244.0,8.76,8.76,8.71,8.72,1332244.0
2022-06-16 14:55:00,8.72,8.73,8.7,8.71,591760.0,8.72,8.73,8.7,8.71,591760.0
2022-06-16 15:00:00,8.71,8.79,8.71,8.78,1756022.0,8.71,8.79,8.71,8.78,1756022.0
2022-06-16 15:05:00,8.77,8.81,8.76,8.8,860592.0,8.77,8.81,8.76,8.8,860592.0
2022-06-16 15:10:00,8.8,8.82,8.78,8.79,693213.0,8.8,8.82,8.78,8.79,693213.0
2022-06-16 15:15:00,8.78,8.79,8.76,8.79,582143.0,8.78,8.79,8.76,8.79,582143.0
2022-06-16 15:20:00,8.79,8.8,8.76,8.77,665626.0,8.79,8.8,8.76,8.77,665626.0
2022-06-16 15:25:00,8.76,8.8,8.76,8.8,1012444.0,8.76,8.8,8.76,8.8,1012444.0
2022-06-16 15:30:00,8.79,8.8,8.77,8.77,769645.0,8.79,8.8,8.77,8.77,769645.0
2022-06-16 15:35:00,8.78,8.78,8.75,8.77,1077446.0,8.78,8.78,8.75,8.77,1077446.0
2022-06-16 15:40:00,8.77,8.78,8.73,8.73,1875084.0,8.77,8.78,8.73,8.73,1875084.0
2022-06-16 15:45:00,8.74,8.75,8.72,8.73,1279295.0,8.74,8.75,8.72,8.73,1279295.0
2022-06-16 15:50:00,8.73,8.74,8.72,8.72,1368377.0,8.73,8.74,8.72,8.72,1368377.0
2022-06-16 15:55:00,8.72,8.75,8.72,8.75,1952261.0,8.72,8.75,8.72,8.75,1952261.0
2022-06-17 09:30:00,8.91,8.93,8.76,8.81,3775228.0,8.91,8.93,8.76,8.81,3775228.0
2022-06-17 09:35:00,8.8,8.93,8.76,8.85,1711790.0,8.8,8.93,8.76,8.85,1711790.0
2022-06-17 09:40:00,8.85,9.0,8.83,8.94,1571364.0,8.85,9.0,8.83,8.94,1571364.0
2022-06-17 09:45:00,8.94,9.06,8.93,9.05,1539825.0,8.94,9.06,8.93,9.05,1539825.0
2022-06-17 09:50:00,9.05,9.12,9.03,9.08,1009346.0,9.05,9.12,9.03,9.08,1009346.0
2022-06-17 09:55:00,9.08,9.15,9.04,9.05,1231103.0,9.08,9.15,9.04,9.05,1231103.0
2022-06-17 10:00:00,9.05,9.06,8.93,8.95,787027.0,9.05,9.06,8.93,8.95,787027.0
2022-06-17 10:05:00,8.96,9.0,8.95,8.96,692143.0,8.96,9.0,8.95,8.96,692143.0
2022-06-17 10:10:00,8.97,9.01,8.93,8.95,772493.0,8.97,9.01,8.93,8.95,772493.0
2022-06-17 10:15:00,8.94,8.95,8.85,8.86,751935.0,8.94,8.95,8.85,8.86,751935.0
2022-06-17 10:20:00,8.85,8.86,8.78,8.8,667641.0,8.85,8.86,8.78,8.8,667641.0
2022-06-17 10:25:00,8.8,8.86,8.8,8.84,722732.0,8.8,8.86,8.8,8.84,722732.0
2022-06-17 10:30:00,8.84,8.85,8.78,8.79,574536.0,8.84,8.85,8.78,8.79,574536.0
2022-06-17 10:35:00,8.78,8.89,8.75,8.82,881200.0,8.78,8.89,8.75,8.82,881200.0
2022-06-17 10:40:00,8.82,8.89,8.8,8.88,432569.0,8.82,8.89,8.8,8.88,432569.0
2022-06-17 10:45:00,8.87,8.88,8.81,8.85,409586.0,8.87,8.88,8.81,8.85,409586.0
2022-06-17 10:50:00,8.85,8.93,8.82,8.93,581374.0,8.85,8.93,8.82,8.93,581374.0
2022-06-17 10:55:00,8.93,9.03,8.91,9.02,897493.0,8.93,9.03,8.91,9.02,897493.0
2022-06-17 11:00:00,9.02,9.09,8.95,9.04,1180633.0,9.02,9.09,8.95,9.04,1180633.0
2022-06-17 11:05:00,9.05,9.12,9.01,9.08,956204.0,9.05,9.12,9.01,9.08,956204.0
2022-06-17 11:10:00,9.09,9.1,9.03,9.04,628316.0,9.09,9.1,9.03,9.04,628316.0
2022-06-17 11:15:00,9.04,9.25,9.04,9.21,1609964.0,9.04,9.25,9.04,9.21,1609964.0
2022-06-17 11:20:00,9.2,9.23,9.12,9.13,973593.0,9.2,9.23,9.12,9.13,973593.0
2022-06-17 11:25:00,9.13,9.23,9.11,9.19,690502.0,9.13,9.23,9.11,9.19,690502.0
2022-06-17 11:30:00,9.19,9.28,9.18,9.2,1029356.0,9.19,9.28,9.18,9.2,1029356.0
2022-06-17 11:35:00,9.21,9.21,9.13,9.17,1080830.0,9.21,9.21,9.13,9.17,1080830.0
2022-06-17 11:40:00,9.17,9.2,9.15,9.16,359989.0,9.17,9.2,9.15,9.16,359989.0
2022-06-17 11:45:00,9.15,9.21,9.13,9.19,665642.0,9.15,9.21,9.13,9.19,665642.0
2022-06-17 11:50:00,9.19,9.22,9.15,9.2,417426.0,9.19,9.22,9.15,9.2,417426.0
2022-06-17 11:55:00,9.2,9.23,9.18,9.19,328931.0,9.2,9.23,9.18,9.19,328931.0
2022-06-17 12:00:00,9.19,9.19,9.14,9.17,429454.0,9.19,9.19,9.14,9.17,429454.0
2022-06-17 12:05:00,9.17,9.23,9.16,9.21,458923.0,9.17,9.23,9.16,9.21,458923.0
2022-06-17 12:10:00,9.2,9.28,9.19,9.28,413178.0,9.2,9.28,9.19,9.28,413178.0
2022-06-17 12:15:00,9.28,9.31,9.27,9.29,500713.0,9.28,9.31,9.27,9.29,500713.0
2022-06-17 12:20:00,9.29,9.35,9.27,9.35,333330.0,9.29,9.35,9.27,9.35,333330.0
2022-06-17 12:25:00,9.34,9.4,9.33,9.37,472559.0,9.34,9.4,9.33,9.37,472559.0
2022-06-17 12:30:00,9.36,9.37,9.31,9.35,499003.0,9.36,9.37,9.31,9.35,499003.0
2022-06-17 12:35:00,9.35,9.36,9.31,9.35,302405.0,9.35,9.36,9.31,9.35,302405.0
2022-06-17 12:40:00,9.35,9.37,9.31,9.33,406843.0,9.35,9.37,9.31,9.33,406843.0
2022-06-17 12:45:00,9.34,9.37,9.3,9.35,538064.0,9.34,9.37,9.3,9.35,538064.0
2022-06-17 12:50:00,9.36,9.36,9.3,9.32,302565.0,9.36,9.36,9.3,9.32,302565.0
2022-06-17 12:55:00,9.32,9.39,9.32,9.38,509402.0,9.32,9.39,9.32,9.38,509402.0
2022-06-17 13:00:00,9.38,9.4,9.35,9.4,362927.0,9.38,9.4,9.35,9.4,362927.0
2022-06-17 13:05:00,9.39,9.47,9.39,9.46,543804.0,9.39,9.47,9.39,9.46,543804.0
2022-06-17 13:10:00,9.46,9.51,9.43,9.45,936602.0,9.46,9.51,9.43,9.45,936602.0
2022-06-17 13:15:00,9.45,9.49,9.43,9.46,608589.0,9.45,9.49,9.43,9.46,608589.0
2022-06-17 13:20:00,9.46,9.47,9.43,9.45,419608.0,9.46,9.47,9.43,9.45,419608.0
2022-06-17 13:25:00,9.44,9.45,9.4,9.41,521694.0,9.44,9.45,9.4,9.41,521694.0
2022-06-17 13:30:00,9.41,9.43,9.37,9.43,526504.0,9.41,9.43,9.37,9.43,526504.0
2022-06-17 13:35:00,9.43,9.45,9.39,9.43,649444.0,9.43,9.45,9.39,9.43,649444.0
2022-06-17 13:40:00,9.43,9.49,9.41,9.46,420025.0,9.43,9.49,9.41,9.46,420025.0
2022-06-17 13:45:00,9.46,9.46,9.4,9.44,680850.0,9.46,9.46,9.4,9.44,680850.0
2022-06-17 13:50:00,9.44,9.47,9.43,9.46,324276.0,9.44,9.47,9.43,9.46,324276.0
2022-06-17 13:55:00,9.46,9.48,9.44,9.46,463763.0,9.46,9.48,9.44,9.46,463763.0
2022-06-17 14:00:00,9.47,9.51,9.45,9.47,493589.0,9.47,9.51,9.45,9.47,493589.0
2022-06-17 14:05:00,9.47,9.5,9.46,9.5,405681.0,9.47,9.5,9.46,9.5,405681.0
2022-06-17 14:10:00,9.5,9.51,9.47,9.5,384966.0,9.5,9.51,9.47,9.5,384966.0
2022-06-17 14:15:00,9.51,9.53,9.47,9.52,561151.0,9.51,9.53,9.47,9.52,561151.0
2022-06-17 14:20:00,9.53,9.58,9.52,9.56,918918.0,9.53,9.58,9.52,9.56,918918.0
2022-06-17 14:25:00,9.57,9.6,9.55,9.57,699408.0,9.57,9.6,9.55,9.57,699408.0
2022-06-17 14:30:00,9.56,9.57,9.53,9.55,827174.0,9.56,9.57,9.53,9.55,827174.0
2022-06-17 14:35:00,9.55,9.61,9.55,9.61,597619.0,9.55,9.61,9.55,9.61,597619.0
2022-06-17 14:40:00,9.61,9.64,9.6,9.62,339293.0,9.61,9.64,9.6,9.62,339293.0
2022-06-17 14:45:00,9.63,9.63,9.59,9.59,501660.0,9.63,9.63,9.59,9.59,501660.0
2022-06-17 14:50:00,9.59,9.62,9.59,9.62,446532.0,9.59,9.62,9.59,9.62,446532.0
2022-06-17 14:55:00,9.62,9.63,9.56,9.58,430095.0,9.62,9.63,9.56,9.58,430095.0
2022-06-17 15:00:00,9.58,9.59,9.55,9.55,579382.0,9.58,9.59,9.55,9.55,579382.0
2022-06-17 15:05:00,9.55,9.57,9.54,9.54,578942.0,9.55,9.57,9.54,9.54,578942.0
2022-06-17 15:10:00,9.54,9.55,9.47,9.49,557365.0,9.54,9.55,9.47,9.49,557365.0
2022-06-17 15:15:00,9.49,9.54,9.48,9.54,714401.0,9.49,9.54,9.48,9.54,714401.0
2022-06-17 15:20:00,9.54,9.59,9.53,9.58,842573.0,9.54,9.59,9.53,9.58,842573.0
2022-06-17 15:25:00,9.58,9.62,9.56,9.61,896177.0,9.58,9.62,9.56,9.61,896177.0
2022-06-17 15:30:00,9.62,9.63,9.57,9.58,697198.0,9.62,9.63,9.57,9.58,697198.0
2022-06-17 15:35:00,9.58,9.61,9.57,9.61,556404.0,9.58,9.61,9.57,9.61,556404.0
2022-06-17 15:40:00,9.61,9.61,9.57,9.58,543395.0,9.61,9.61,9.57,9.58,543395.0
2022-06-17 15:45:00,9.58,9.58,9.55,9.55,1035622.0,9.58,9.58,9.55,9.55,1035622.0
2022-06-17 15:50:00,9.56,9.61,9.55,9.59,1979680.0,9.56,9.61,9.55,9.59,1979680.0
2022-06-17 15:55:00,9.59,9.61,9.58,9.6,2381099.0,9.59,9.61,9.58,9.6,2381099.0
2022-06-21 09:30:00,9.69,9.78,9.55,9.61,3207992.0,9.69,9.78,9.55,9.61,3207992.0
2022-06-21 09:35:00,9.6,9.69,9.45,9.53,2103949.0,9.6,9.69,9.45,9.53,2103949.0
2022-06-21 09:40:00,9.53,9.61,9.52,9.57,925397.0,9.53,9.61,9.52,9.57,925397.0
2022-06-21 09:45:00,9.57,9.57,9.43,9.54,878306.0,9.57,9.57,9.43,9.54,878306.0
2022-06-21 09:50:00,9.54,9.64,9.51,9.63,984458.0,9.54,9.64,9.51,9.63,984458.0
2022-06-21 09:55:00,9.64,9.76,9.64,9.74,1005878.0,9.64,9.76,9.64,9.74,1005878.0
2022-06-21 10:00:00,9.75,9.77,9.69,9.76,944095.0,9.75,9.77,9.69,9.76,944095.0
2022-06-21 10:05:00,9.75,9.79,9.64,9.65,1157253.0,9.75,9.79,9.64,9.65,1157253.0
2022-06-21 10:10:00,9.66,9.71,9.64,9.65,832459.0,9.66,9.71,9.64,9.65,832459.0
2022-06-21 10:15:00,9.65,9.7,9.61,9.68,768608.0,9.65,9.7,9.61,9.68,768608.0
2022-06-21 10:20:00,9.69,9.7,9.64,9.67,637077.0,9.69,9.7,9.64,9.67,637077.0
2022-06-21 10:25:00,9.68,9.72,9.65,9.71,908270.0,9.68,9.72,9.65,9.71,908270.0
2022-06-21 10:30:00,9.71,9.73,9.65,9.67,737216.0,9.71,9.73,9.65,9.67,737216.0
2022-06-21 10:35:00,9.67,9.72,9.65,9.72,492655.0,9.67,9.72,9.65,9.72,492655.0
2022-06-21 10:40:00,9.72,9.75,9.71,9.72,525608.0,9.72,9.75,9.71,9.72,525608.0
2022-06-21 10:45:00,9.72,9.76,9.71,9.76,349962.0,9.72,9.76,9.71,9.76,349962.0
2022-06-21 10:50:00,9.76,9.78,9.73,9.74,541061.0,9.76,9.78,9.73,9.74,541061.0
2022-06-21 10:55:00,9.74,9.75,9.7,9.71,394484.0,9.74,9.75,9.7,9.71,394484.0
2022-06-21 11:00:00,9.71,9.71,9.66,9.66,365450.0,9.71,9.71,9.66,9.66,365450.0
2022-06-21 11:05:00,9.67,9.7,9.64,9.68,580348.0,9.67,9.7,9.64,9.68,580348.0
2022-06-21 11:10:00,9.67,9.68,9.64,9.67,305742.0,9.67,9.68,9.64,9.67,305742.0
2022-06-21 11:15:00,9.68,9.7,9.65,9.69,785937.0,9.68,9.7,9.65,9.69,785937.0
2022-06-21 11:20:00,9.69,9.71,9.64,9.64,527708.0,9.69,9.71,9.64,9.64,527708.0
2022-06-21 11:25:00,9.64,9.68,9.64,9.66,368507.0,9.64,9.68,9.64,9.66,368507.0
2022-06-21 11:30:00,9.66,9.67,9.56,9.58,626743.0,9.66,9.67,9.56,9.58,626743.0
2022-06-21 11:35:00,9.58,9.6,9.55,9.55,565569.0,9.58,9.6,9.55,9.55,565569.0
2022-06-21 11:40:00,9.56,9.6,9.53,9.59,489242.0,9.56,9.6,9.53,9.59,489242.0
2022-06-21 11:45:00,9.6,9.61,9.56,9.6,384140.0,9.6,9.61,9.56,9.6,384140.0
2022-06-21 11:50:00,9.6,9.61,9.55,9.56,361827.0,9.6,9.61,9.55,9.56,361827.0
2022-06-21 11:55:00,9.56,9.59,9.55,9.57,227782.0,9.56,9.59,9.55,9.57,227782.0
2022-06-21 12:00:00,9.57,9.6,9.56,9.58,301602.0,9.57,9.6,9.56,9.58,301602.0
2022-06-21 12:05:00,9.58,9.61,9.57,9.59,587867.0,9.58,9.61,9.57,9.59,587867.0
2022-06-21 12:10:00,9.58,9.6,9.54,9.58,369211.0,9.58,9.6,9.54,9.58,369211.0
2022-06-21 12:15:00,9.58,9.62,9.57,9.62,350846.0,9.58,9.62,9.57,9.62,350846.0
2022-06-21 12:20:00,9.62,9.64,9.59,9.63,342897.0,9.62,9.64,9.59,9.63,342897.0
2022-06-21 12:25:00,9.63,9.64,9.6,9.63,432899.0,9.63,9.64,9.6,9.63,432899.0
2022-06-21 12:30:00,9.64,9.66,9.62,9.66,300963.0,9.64,9.66,9.62,9.66,300963.0
2022-06-21 12:35:00,9.66,9.71,9.65,9.71,381552.0,9.66,9.71,9.65,9.71,381552.0
2022-06-21 12:40:00,9.71,9.71,9.68,9.7,256882.0,9.71,9.71,9.68,9.7,256882.0
2022-06-21 12:45:00,9.7,9.71,9.67,9.7,284353.0,9.7,9.71,9.67,9.7,284353.0
2022-06-21 12:50:00,9.7,9.75,9.69,9.74,450257.0,9.7,9.75,9.69,9.74,450257.0
2022-06-21 12:55:00,9.75,9.75,9.72,9.75,379055.0,9.75,9.75,9.72,9.75,379055.0
2022-06-21 13:00:00,9.75,9.77,9.72,9.74,574483.0,9.75,9.77,9.72,9.74,574483.0
2022-06-21 13:05:00,9.74,9.74,9.7,9.72,349407.0,9.74,9.74,9.7,9.72,349407.0
2022-06-21 13:10:00,9.72,9.74,9.71,9.73,299134.0,9.72,9.74,9.71,9.73,299134.0
2022-06-21 13:15:00,9.74,9.74,9.69,9.69,312617.0,9.74,9.74,9.69,9.69,312617.0
2022-06-21 13:20:00,9.7,9.71,9.68,9.7,237540.0,9.7,9.71,9.68,9.7,237540.0
2022-06-21 13:25:00,9.7,9.7,9.66,9.68,250250.0,9.7,9.7,9.66,9.68,250250.0
2022-06-21 13:30:00,9.67,9.72,9.67,9.7,262657.0,9.67,9.72,9.67,9.7,262657.0
2022-06-21 13:35:00,9.7,9.71,9.66,9.67,361501.0,9.7,9.71,9.66,9.67,361501.0
2022-06-21 13:40:00,9.68,9.68,9.64,9.66,241539.0,9.68,9.68,9.64,9.66,241539.0
2022-06-21 13:45:00,9.66,9.66,9.62,9.63,374338.0,9.66,9.66,9.62,9.63,374338.0
2022-06-21 13:50:00,9.63,9.63,9.61,9.62,286425.0,9.63,9.63,9.61,9.62,286425.0
2022-06-21 13:55:00,9.61,9.62,9.59,9.61,382942.0,9.61,9.62,9.59,9.61,382942.0
2022-06-21 14:00:00,9.62,9.64,9.6,9.62,376225.0,9.62,9.64,9.6,9.62,376225.0
2022-06-21 14:05:00,9.62,9.65,9.6,9.64,436101.0,9.62,9.65,9.6,9.64,436101.0
2022-06-21 14:10:00,9.64,9.66,9.63,9.63,183511.0,9.64,9.66,9.63,9.63,183511.0
2022-06-21 14:15:00,9.63,9.66,9.63,9.63,268931.0,9.63,9.66,9.63,9.63,268931.0
2022-06-21 14:20:00,9.63,9.65,9.62,9.63,306576.0,9.63,9.65,9.62,9.63,306576.0
2022-06-21 14:25:00,9.63,9.66,9.62,9.64,345157.0,9.63,9.66,9.62,9.64,345157.0
2022-06-21 14:30:00,9.64,9.67,9.63,9.67,297198.0,9.64,9.67,9.63,9.67,297198.0
2022-06-21 14:35:00,9.67,9.68,9.63,9.64,355831.0,9.67,9.68,9.63,9.64,355831.0
2022-06-21 14:40:00,9.63,9.67,9.63,9.65,334152.0,9.63,9.67,9.63,9.65,334152.0
2022-06-21 14:45:00,9.65,9.66,9.63,9.63,265475.0,9.65,9.66,9.63,9.63,265475.0
2022-06-21 14:50:00,9.64,9.67,9.63,9.67,313622.0,9.64,9.67,9.63,9.67,313622.0
2022-06-21 14:55:00,9.67,9.67,9.63,9.63,268070.0,9.67,9.67,9.63,9.63,268070.0
2022-06-21 15:00:00,9.64,9.65,9.61,9.61,479784.0,9.64,9.65,9.61,9.61,479784.0
2022-06-21 15:05:00,9.61,9.63,9.59,9.62,350812.0,9.61,9.63,9.59,9.62,350812.0
2022-06-21 15:10:00,9.63,9.67,9.62,9.66,418165.0,9.63,9.67,9.62,9.66,418165.0
2022-06-21 15:15:00,9.66,9.66,9.64,9.66,201441.0,9.66,9.66,9.64,9.66,201441.0
2022-06-21 15:20:00,9.66,9.69,9.65,9.66,430533.0,9.66,9.69,9.65,9.66,430533.0
2022-06-21 15:25:00,9.67,9.67,9.64,9.65,457165.0,9.67,9.67,9.64,9.65,457165.0
2022-06-21 15:30:00,9.66,9.67,9.62,9.63,391327.0,9.66,9.67,9.62,9.63,391327.0
2022-06-21 15:35:00,9.63,9.64,9.58,9.59,405027.0,9.63,9.64,9.58,9.59,405027.0
2022-06-21 15:40:00,9.59,9.62,9.58,9.61,567761.0,9.59,9.62,9.58,9.61,567761.0
2022-06-21 15:45:00,9.62,9.62,9.59,9.61,676288.0,9.62,9.62,9.59,9.61,676288.0
2022-06-21 15:50:00,9.61,9.64,9.59,9.6,1499108.0,9.61,9.64,9.59,9.6,1499108.0
2022-06-21 15:55:00,9.6,9.6,9.56,9.58,2007261.0,9.6,9.6,9.56,9.58,2007261.0
2022-06-22 09:30:00,9.36,9.55,9.28,9.53,1954087.0,9.36,9.55,9.28,9.53,1954087.0
2022-06-22 09:35:00,9.54,9.58,9.44,9.49,1396130.0,9.54,9.58,9.44,9.49,1396130.0
2022-06-22 09:40:00,9.49,9.53,9.42,9.45,845479.0,9.49,9.53,9.42,9.45,845479.0
2022-06-22 09:45:00,9.46,9.49,9.39,9.42,589576.0,9.46,9.49,9.39,9.42,589576.0
2022-06-22 09:50:00,9.42,9.48,9.36,9.46,636360.0,9.42,9.48,9.36,9.46,636360.0
2022-06-22 09:55:00,9.47,9.52,9.44,9.5,673107.0,9.47,9.52,9.44,9.5,673107.0
2022-06-22 10:00:00,9.5,9.5,9.41,9.47,723776.0,9.5,9.5,9.41,9.47,723776.0
2022-06-22 10:05:00,9.46,9.51,9.43,9.51,735940.0,9.46,9.51,9.43,9.51,735940.0
2022-06-22 10:10:00,9.51,9.62,9.47,9.61,663681.0,9.51,9.62,9.47,9.61,663681.0
2022-06-22 10:15:00,9.6,9.66,9.59,9.63,986026.0,9.6,9.66,9.59,9.63,986026.0
2022-06-22 10:20:00,9.64,9.68,9.61,9.68,584743.0,9.64,9.68,9.61,9.68,584743.0
2022-06-22 10:25:00,9.67,9.71,9.65,9.7,726188.0,9.67,9.71,9.65,9.7,726188.0
2022-06-22 10:30:00,9.7,9.75,9.7,9.75,705333.0,9.7,9.75,9.7,9.75,705333.0
2022-06-22 10:35:00,9.74,9.83,9.74,9.82,906538.0,9.74,9.83,9.74,9.82,906538.0
2022-06-22 10:40:00,9.82,9.83,9.76,9.79,665213.0,9.82,9.83,9.76,9.79,665213.0
2022-06-22 10:45:00,9.79,9.81,9.68,9.7,977291.0,9.79,9.81,9.68,9.7,977291.0
2022-06-22 10:50:00,9.69,9.76,9.69,9.74,595466.0,9.69,9.76,9.69,9.74,595466.0
2022-06-22 10:55:00,9.73,9.75,9.71,9.74,515383.0,9.73,9.75,9.71,9.74,515383.0
2022-06-22 11:00:00,9.74,9.75,9.65,9.7,674602.0,9.74,9.75,9.65,9.7,674602.0
2022-06-22 11:05:00,9.7,9.72,9.67,9.71,337700.0,9.7,9.72,9.67,9.71,337700.0
2022-06-22 11:10:00,9.71,9.73,9.69,9.71,412147.0,9.71,9.73,9.69,9.71,412147.0
2022-06-22 11:15:00,9.71,9.73,9.67,9.7,499308.0,9.71,9.73,9.67,9.7,499308.0
2022-06-22 11:20:00,9.69,9.7,9.65,9.66,474026.0,9.69,9.7,9.65,9.66,474026.0
2022-06-22 11:25:00,9.65,9.67,9.62,9.64,622846.0,9.65,9.67,9.62,9.64,622846.0
2022-06-22 11:30:00,9.64,9.72,9.64,9.69,328058.0,9.64,9.72,9.64,9.69,328058.0
2022-06-22 11:35:00,9.68,9.71,9.68,9.7,173353.0,9.68,9.71,9.68,9.7,173353.0
2022-06-22 11:40:00,9.7,9.7,9.64,9.64,480529.0,9.7,9.7,9.64,9.64,480529.0
2022-06-22 11:45:00,9.65,9.69,9.63,9.68,400488.0,9.65,9.69,9.63,9.68,400488.0
2022-06-22 11:50:00,9.69,9.69,9.62,9.63,296395.0,9.69,9.69,9.62,9.63,296395.0
2022-06-22 11:55:00,9.63,9.67,9.61,9.63,260654.0,9.63,9.67,9.61,9.63,260654.0
2022-06-22 12:00:00,9.63,9.71,9.63,9.68,512537.0,9.63,9.71,9.63,9.68,512537.0
2022-06-22 12:05:00,9.68,9.68,9.63,9.64,232325.0,9.68,9.68,9.63,9.64,232325.0
2022-06-22 12:10:00,9.65,9.68,9.63,9.68,312480.0,9.65,9.68,9.63,9.68,312480.0
2022-06-22 12:15:00,9.68,9.71,9.66,9.7,351819.0,9.68,9.71,9.66,9.7,351819.0
2022-06-22 12:20:00,9.69,9.72,9.68,9.71,203787.0,9.69,9.72,9.68,9.71,203787.0
2022-06-22 12:25:00,9.7,9.71,9.68,9.7,216735.0,9.7,9.71,9.68,9.7,216735.0
2022-06-22 12:30:00,9.7,9.72,9.67,9.72,263716.0,9.7,9.72,9.67,9.72,263716.0
2022-06-22 12:35:00,9.71,9.74,9.7,9.7,244226.0,9.71,9.74,9.7,9.7,244226.0
2022-06-22 12:40:00,9.71,9.74,9.71,9.74,226164.0,9.71,9.74,9.71,9.74,226164.0
2022-06-22 12:45:00,9.74,9.74,9.71,9.72,138805.0,9.74,9.74,9.71,9.72,138805.0
2022-06-22 12:50:00,9.71,9.73,9.69,9.71,275822.0,9.71,9.73,9.69,9.71,275822.0
2022-06-22 12:55:00,9.72,9.75,9.7,9.75,343272.0,9.72,9.75,9.7,9.75,343272.0
2022-06-22 13:00:00,9.75,9.75,9.69,9.71,261195.0,9.75,9.75,9.69,9.71,261195.0
2022-06-22 13:05:00,9.7,9.72,9.7,9.7,220882.0,9.7,9.72,9.7,9.7,220882.0
2022-06-22 13:10:00,9.7,9.74,9.7,9.74,124095.0,9.7,9.74,9.7,9.74,124095.0
2022-06-22 13:15:00,9.73,9.77,9.72,9.76,188352.0,9.73,9.77,9.72,9.76,188352.0
2022-06-22 13:20:00,9.76,9.77,9.74,9.76,212369.0,9.76,9.77,9.74,9.76,212369.0
2022-06-22 13:25:00,9.76,9.78,9.74,9.75,217793.0,9.76,9.78,9.74,9.75,217793.0
2022-06-22 13:30:00,9.75,9.75,9.71,9.73,215647.0,9.75,9.75,9.71,9.73,215647.0
2022-06-22 13:35:00,9.73,9.74,9.7,9.73,166241.0,9.73,9.74,9.7,9.73,166241.0
2022-06-22 13:40:00,9.73,9.75,9.72,9.74,147062.0,9.73,9.75,9.72,9.74,147062.0
2022-06-22 13:45:00,9.75,9.77,9.74,9.76,145315.0,9.75,9.77,9.74,9.76,145315.0
2022-06-22 13:50:00,9.76,9.76,9.72,9.73,169257.0,9.76,9.76,9.72,9.73,169257.0
2022-06-22 13:55:00,9.73,9.74,9.7,9.74,199602.0,9.73,9.74,9.7,9.74,199602.0
2022-06-22 14:00:00,9.74,9.75,9.73,9.73,166595.0,9.74,9.75,9.73,9.73,166595.0
2022-06-22 14:05:00,9.74,9.77,9.73,9.76,213825.0,9.74,9.77,9.73,9.76,213825.0
2022-06-22 14:10:00,9.76,9.78,9.73,9.77,183170.0,9.76,9.78,9.73,9.77,183170.0
2022-06-22 14:15:00,9.78,9.79,9.76,9.77,259556.0,9.78,9.79,9.76,9.77,259556.0
2022-06-22 14:20:00,9.78,9.78,9.73,9.77,250592.0,9.78,9.78,9.73,9.77,250592.0
2022-06-22 14:25:00,9.77,9.77,9.75,9.77,152014.0,9.77,9.77,9.75,9.77,152014.0
2022-06-22 14:30:00,9.76,9.78,9.75,9.77,153099.0,9.76,9.78,9.75,9.77,153099.0
2022-06-22 14:35:00,9.78,9.79,9.76,9.77,227285.0,9.78,9.79,9.76,9.77,227285.0
2022-06-22 14:40:00,9.76,9.78,9.75,9.76,76187.0,9.76,9.78,9.75,9.76,76187.0
2022-06-22 14:45:00,9.75,9.76,9.7,9.7,149720.0,9.75,9.76,9.7,9.7,149720.0
2022-06-22 14:50:00,9.7,9.72,9.69,9.71,161215.0,9.7,9.72,9.69,9.71,161215.0
2022-06-22 14:55:00,9.72,9.74,9.71,9.73,293258.0,9.72,9.74,9.71,9.73,293258.0
2022-06-22 15:00:00,9.72,9.73,9.69,9.71,293682.0,9.72,9.73,9.69,9.71,293682.0
2022-06-22 15:05:00,9.72,9.72,9.66,9.68,196012.0,9.72,9.72,9.66,9.68,196012.0
2022-06-22 15:10:00,9.67,9.68,9.65,9.67,389811.0,9.67,9.68,9.65,9.67,389811.0
2022-06-22 15:15:00,9.66,9.69,9.65,9.66,399981.0,9.66,9.69,9.65,9.66,399981.0
2022-06-22 15:20:00,9.66,9.66,9.63,9.64,461216.0,9.66,9.66,9.63,9.64,461216.0
2022-06-22 15:25:00,9.65,9.65,9.6,9.62,407406.0,9.65,9.65,9.6,9.62,407406.0
2022-06-22 15:30:00,9.62,9.63,9.61,9.61,392332.0,9.62,9.63,9.61,9.61,392332.0
2022-06-22 15:35:00,9.61,9.62,9.6,9.62,363321.0,9.61,9.62,9.6,9.62,363321.0
2022-06-22 15:40:00,9.61,9.63,9.59,9.62,444417.0,9.61,9.63,9.59,9.62,444417.0
2022-06-22 15:45:00,9.62,9.62,9.59,9.6,461885.0,9.62,9.62,9.59,9.6,461885.0
2022-06-22 15:50:00,9.61,9.66,9.59,9.66,1157863.0,9.61,9.66,9.59,9.66,1157863.0
2022-06-22 15:55:00,9.66,9.66,9.61,9.61,1308392.0,9.66,9.66,9.61,9.61,1308392.0
2022-06-23 09:30:00,9.61,9.75,9.58,9.61,2238246.0,9.61,9.75,9.58,9.61,2238246.0
2022-06-23 09:35:00,9.61,9.62,9.53,9.55,1210350.0,9.61,9.62,9.53,9.55,1210350.0
2022-06-23 09:40:00,9.54,9.59,9.49,9.51,1321009.0,9.54,9.59,9.49,9.51,1321009.0
2022-06-23 09:45:00,9.51,9.54,9.43,9.46,1033891.0,9.51,9.54,9.43,9.46,1033891.0
2022-06-23 09:50:00,9.46,9.46,9.31,9.35,1488065.0,9.46,9.46,9.31,9.35,1488065.0
2022-06-23 09:55:00,9.34,9.53,9.33,9.47,1223603.0,9.34,9.53,9.33,9.47,1223603.0
2022-06-23 10:00:00,9.47,9.5,9.41,9.45,545962.0,9.47,9.5,9.41,9.45,545962.0
2022-06-23 10:05:00,9.44,9.49,9.39,9.41,523196.0,9.44,9.49,9.39,9.41,523196.0
2022-06-23 10:10:00,9.41,9.45,9.37,9.42,477701.0,9.41,9.45,9.37,9.42,477701.0
2022-06-23 10:15:00,9.42,9.44,9.37,9.38,573987.0,9.42,9.44,9.37,9.38,573987.0
2022-06-23 10:20:00,9.39,9.49,9.38,9.41,881415.0,9.39,9.49,9.38,9.41,881415.0
2022-06-23 10:25:00,9.42,9.49,9.38,9.47,558109.0,9.42,9.49,9.38,9.47,558109.0
2022-06-23 10:30:00,9.47,9.51,9.42,9.44,524277.0,9.47,9.51,9.42,9.44,524277.0
2022-06-23 10:35:00,9.44,9.48,9.4,9.48,702453.0,9.44,9.48,9.4,9.48,702453.0
2022-06-23 10:40:00,9.48,9.55,9.48,9.52,681980.0,9.48,9.55,9.48,9.52,681980.0
2022-06-23 10:45:00,9.52,9.57,9.49,9.55,893601.0,9.52,9.57,9.49,9.55,893601.0
2022-06-23 10:50:00,9.54,9.63,9.53,9.63,632439.0,9.54,9.63,9.53,9.63,632439.0
2022-06-23 10:55:00,9.63,9.67,9.6,9.61,744097.0,9.63,9.67,9.6,9.61,744097.0
2022-06-23 11:00:00,9.61,9.62,9.57,9.58,384151.0,9.61,9.62,9.57,9.58,384151.0
2022-06-23 11:05:00,9.59,9.59,9.52,9.56,519498.0,9.59,9.59,9.52,9.56,519498.0
2022-06-23 11:10:00,9.56,9.6,9.51,9.59,384027.0,9.56,9.6,9.51,9.59,384027.0
2022-06-23 11:15:00,9.59,9.65,9.57,9.63,466498.0,9.59,9.65,9.57,9.63,466498.0
2022-06-23 11:20:00,9.63,9.65,9.6,9.63,638680.0,9.63,9.65,9.6,9.63,638680.0
2022-06-23 11:25:00,9.62,9.63,9.59,9.6,203029.0,9.62,9.63,9.59,9.6,203029.0
2022-06-23 11:30:00,9.61,9.63,9.54,9.55,432024.0,9.61,9.63,9.54,9.55,432024.0
2022-06-23 11:35:00,9.56,9.56,9.49,9.49,368000.0,9.56,9.56,9.49,9.49,368000.0
2022-06-23 11:40:00,9.49,9.51,9.46,9.5,268358.0,9.49,9.51,9.46,9.5,268358.0
2022-06-23 11:45:00,9.5,9.53,9.48,9.51,466290.0,9.5,9.53,9.48,9.51,466290.0
2022-06-23 11:50:00,9.52,9.56,9.51,9.54,220089.0,9.52,9.56,9.51,9.54,220089.0
2022-06-23 11:55:00,9.54,9.54,9.45,9.47,393667.0,9.54,9.54,9.45,9.47,393667.0
2022-06-23 12:00:00,9.48,9.48,9.4,9.41,320741.0,9.48,9.48,9.4,9.41,320741.0
2022-06-23 12:05:00,9.4,9.43,9.38,9.41,780327.0,9.4,9.43,9.38,9.41,780327.0
2022-06-23 12:10:00,9.41,9.43,9.38,9.41,242983.0,9.41,9.43,9.38,9.41,242983.0
2022-06-23 12:15:00,9.42,9.46,9.41,9.44,251261.0,9.42,9.46,9.41,9.44,251261.0
2022-06-23 12:20:00,9.43,9.45,9.43,9.44,155456.0,9.43,9.45,9.43,9.44,155456.0
2022-06-23 12:25:00,9.45,9.45,9.41,9.43,540483.0,9.45,9.45,9.41,9.43,540483.0
2022-06-23 12:30:00,9.43,9.44,9.4,9.4,191988.0,9.43,9.44,9.4,9.4,191988.0
2022-06-23 12:35:00,9.41,9.43,9.36,9.37,534993.0,9.41,9.43,9.36,9.37,534993.0
2022-06-23 12:40:00,9.37,9.42,9.37,9.41,383245.0,9.37,9.42,9.37,9.41,383245.0
2022-06-23 12:45:00,9.41,9.42,9.38,9.41,204223.0,9.41,9.42,9.38,9.41,204223.0
2022-06-23 12:50:00,9.4,9.4,9.36,9.38,304813.0,9.4,9.4,9.36,9.38,304813.0
2022-06-23 12:55:00,9.38,9.39,9.34,9.35,343754.0,9.38,9.39,9.34,9.35,343754.0
2022-06-23 13:00:00,9.35,9.35,9.3,9.32,501861.0,9.35,9.35,9.3,9.32,501861.0
2022-06-23 13:05:00,9.32,9.37,9.31,9.32,689381.0,9.32,9.37,9.31,9.32,689381.0
2022-06-23 13:10:00,9.33,9.35,9.31,9.32,384548.0,9.33,9.35,9.31,9.32,384548.0
2022-06-23 13:15:00,9.32,9.33,9.31,9.31,319371.0,9.32,9.33,9.31,9.31,319371.0
2022-06-23 13:20:00,9.32,9.32,9.26,9.28,727657.0,9.32,9.32,9.26,9.28,727657.0
2022-06-23 13:25:00,9.28,9.29,9.25,9.26,383251.0,9.28,9.29,9.25,9.26,383251.0
2022-06-23 13:30:00,9.26,9.29,9.25,9.26,338940.0,9.26,9.29,9.25,9.26,338940.0
2022-06-23 13:35:00,9.26,9.27,9.23,9.24,349575.0,9.26,9.27,9.23,9.24,349575.0
2022-06-23 13:40:00,9.24,9.26,9.22,9.24,346645.0,9.24,9.26,9.22,9.24,346645.0
2022-06-23 13:45:00,9.24,9.28,9.22,9.28,449532.0,9.24,9.28,9.22,9.28,449532.0
2022-06-23 13:50:00,9.28,9.3,9.27,9.29,341555.0,9.28,9.3,9.27,9.29,341555.0
2022-06-23 13:55:00,9.29,9.31,9.28,9.3,369606.0,9.29,9.31,9.28,9.3,369606.0
2022-06-23 14:00:00,9.3,9.33,9.29,9.3,436868.0,9.3,9.33,9.29,9.3,436868.0
2022-06-23 14:05:00,9.31,9.31,9.28,9.3,310626.0,9.31,9.31,9.28,9.3,310626.0
2022-06-23 14:10:00,9.31,9.31,9.28,9.29,278621.0,9.31,9.31,9.28,9.29,278621.0
2022-06-23 14:15:00,9.29,9.31,9.28,9.3,262142.0,9.29,9.31,9.28,9.3,262142.0
2022-06-23 14:20:00,9.29,9.33,9.28,9.32,363732.0,9.29,9.33,9.28,9.32,363732.0
2022-06-23 14:25:00,9.32,9.35,9.31,9.35,267001.0,9.32,9.35,9.31,9.35,267001.0
2022-06-23 14:30:00,9.35,9.41,9.34,9.41,323150.0,9.35,9.41,9.34,9.41,323150.0
2022-06-23 14:35:00,9.4,9.41,9.38,9.4,544340.0,9.4,9.41,9.38,9.4,544340.0
2022-06-23 14:40:00,9.41,9.43,9.4,9.42,408043.0,9.41,9.43,9.4,9.42,408043.0
2022-06-23 14:45:00,9.41,9.43,9.39,9.4,734769.0,9.41,9.43,9.39,9.4,734769.0
2022-06-23 14:50:00,9.4,9.43,9.4,9.43,265796.0,9.4,9.43,9.4,9.43,265796.0
2022-06-23 14:55:00,9.43,9.43,9.4,9.43,299159.0,9.43,9.43,9.4,9.43,299159.0
2022-06-23 15:00:00,9.43,9.46,9.42,9.45,373753.0,9.43,9.46,9.42,9.45,373753.0
2022-06-23 15:05:00,9.44,9.49,9.44,9.49,381593.0,9.44,9.49,9.44,9.49,381593.0
2022-06-23 15:10:00,9.49,9.51,9.48,9.51,343027.0,9.49,9.51,9.48,9.51,343027.0
2022-06-23 15:15:00,9.51,9.53,9.5,9.53,533416.0,9.51,9.53,9.5,9.53,533416.0
2022-06-23 15:20:00,9.53,9.55,9.52,9.54,596990.0,9.53,9.55,9.52,9.54,596990.0
2022-06-23 15:25:00,9.54,9.6,9.54,9.58,620663.0,9.54,9.6,9.54,9.58,620663.0
2022-06-23 15:30:00,9.58,9.63,9.57,9.62,810413.0,9.58,9.63,9.57,9.62,810413.0
2022-06-23 15:35:00,9.62,9.63,9.59,9.59,551318.0,9.62,9.63,9.59,9.59,551318.0
2022-06-23 15:40:00,9.6,9.63,9.59,9.62,740541.0,9.6,9.63,9.59,9.62,740541.0
2022-06-23 15:45:00,9.62,9.65,9.61,9.63,1429630.0,9.62,9.65,9.61,9.63,1429630.0
2022-06-23 15:50:00,9.63,9.64,9.61,9.62,1004158.0,9.63,9.64,9.61,9.62,1004158.0
2022-06-23 15:55:00,9.62,9.65,9.61,9.64,1557189.0,9.62,9.65,9.61,9.64,1557189.0
2022-06-24 09:30:00,9.72,9.75,9.48,9.68,3296870.0,9.72,9.75,9.48,9.68,3296870.0
2022-06-24 09:35:00,9.68,10.04,9.65,10.03,2909417.0,9.68,10.04,9.65,10.03,2909417.0
2022-06-24 09:40:00,10.04,10.24,9.99,10.15,4554550.0,10.04,10.24,9.99,10.15,4554550.0
2022-06-24 09:45:00,10.15,10.5,10.14,10.49,2707076.0,10.15,10.5,10.14,10.49,2707076.0
2022-06-24 09:50:00,10.49,10.64,10.46,10.56,3433683.0,10.49,10.64,10.46,10.56,3433683.0
2022-06-24 09:55:00,10.57,10.69,10.52,10.61,4147799.0,10.57,10.69,10.52,10.61,4147799.0
2022-06-24 10:00:00,10.61,10.66,10.41,10.42,2817604.0,10.61,10.66,10.41,10.42,2817604.0
2022-06-24 10:05:00,10.42,10.55,10.39,10.55,2326950.0,10.42,10.55,10.39,10.55,2326950.0
2022-06-24 10:10:00,10.54,10.58,10.41,10.5,1749833.0,10.54,10.58,10.41,10.5,1749833.0
2022-06-24 10:15:00,10.5,10.56,10.37,10.42,1801265.0,10.5,10.56,10.37,10.42,1801265.0
2022-06-24 10:20:00,10.42,10.46,10.35,10.38,1675406.0,10.42,10.46,10.35,10.38,1675406.0
2022-06-24 10:25:00,10.38,10.47,10.33,10.42,1529251.0,10.38,10.47,10.33,10.42,1529251.0
2022-06-24 10:30:00,10.43,10.52,10.4,10.51,1675987.0,10.43,10.52,10.4,10.51,1675987.0
2022-06-24 10:35:00,10.51,10.57,10.46,10.51,1232705.0,10.51,10.57,10.46,10.51,1232705.0
2022-06-24 10:40:00,10.52,10.54,10.44,10.5,992710.0,10.52,10.54,10.44,10.5,992710.0
2022-06-24 10:45:00,10.5,10.57,10.46,10.53,972990.0,10.5,10.57,10.46,10.53,972990.0
2022-06-24 10:50:00,10.53,10.61,10.46,10.59,900447.0,10.53,10.61,10.46,10.59,900447.0
2022-06-24 10:55:00,10.6,10.62,10.55,10.58,840254.0,10.6,10.62,10.55,10.58,840254.0
2022-06-24 11:00:00,10.57,10.61,10.56,10.61,733263.0,10.57,10.61,10.56,10.61,733263.0
2022-06-24 11:05:00,10.61,10.63,10.52,10.53,732624.0,10.61,10.63,10.52,10.53,732624.0
2022-06-24 11:10:00,10.53,10.54,10.42,10.45,847509.0,10.53,10.54,10.42,10.45,847509.0
2022-06-24 11:15:00,10.46,10.48,10.41,10.44,687952.0,10.46,10.48,10.41,10.44,687952.0
2022-06-24 11:20:00,10.44,10.44,10.38,10.4,664227.0,10.44,10.44,10.38,10.4,664227.0
2022-06-24 11:25:00,10.4,10.5,10.39,10.49,736542.0,10.4,10.5,10.39,10.49,736542.0
2022-06-24 11:30:00,10.5,10.53,10.44,10.46,720227.0,10.5,10.53,10.44,10.46,720227.0
2022-06-24 11:35:00,10.45,10.47,10.4,10.46,440453.0,10.45,10.47,10.4,10.46,440453.0
2022-06-24 11:40:00,10.46,10.52,10.46,10.51,495399.0,10.46,10.52,10.46,10.51,495399.0
2022-06-24 11:45:00,10.51,10.51,10.46,10.49,431749.0,10.51,10.51,10.46,10.49,431749.0
2022-06-24 11:50:00,10.48,10.53,10.46,10.53,656815.0,10.48,10.53,10.46,10.53,656815.0
2022-06-24 11:55:00,10.53,10.58,10.5,10.57,604706.0,10.53,10.58,10.5,10.57,604706.0
2022-06-24 12:00:00,10.57,10.58,10.52,10.54,406491.0,10.57,10.58,10.52,10.54,406491.0
2022-06-24 12:05:00,10.53,10.57,10.51,10.57,171880.0,10.53,10.57,10.51,10.57,171880.0
2022-06-24 12:10:00,10.57,10.61,10.54,10.6,658112.0,10.57,10.61,10.54,10.6,658112.0
2022-06-24 12:15:00,10.59,10.64,10.59,10.62,720980.0,10.59,10.64,10.59,10.62,720980.0
2022-06-24 12:20:00,10.63,10.66,10.58,10.66,1801582.0,10.63,10.66,10.58,10.66,1801582.0
2022-06-24 12:25:00,10.65,10.72,10.65,10.71,1087060.0,10.65,10.72,10.65,10.71,1087060.0
2022-06-24 12:30:00,10.71,10.74,10.69,10.7,823961.0,10.71,10.74,10.69,10.7,823961.0
2022-06-24 12:35:00,10.7,10.76,10.69,10.74,578418.0,10.7,10.76,10.69,10.74,578418.0
2022-06-24 12:40:00,10.75,10.78,10.74,10.75,754924.0,10.75,10.78,10.74,10.75,754924.0
2022-06-24 12:45:00,10.75,10.75,10.69,10.74,575130.0,10.75,10.75,10.69,10.74,575130.0
2022-06-24 12:50:00,10.74,10.75,10.72,10.72,294508.0,10.74,10.75,10.72,10.72,294508.0
2022-06-24 12:55:00,10.72,10.76,10.72,10.74,420935.0,10.72,10.76,10.72,10.74,420935.0
2022-06-24 13:00:00,10.74,10.78,10.72,10.74,585332.0,10.74,10.78,10.72,10.74,585332.0
2022-06-24 13:05:00,10.75,10.76,10.72,10.74,315303.0,10.75,10.76,10.72,10.74,315303.0
2022-06-24 13:10:00,10.75,10.77,10.72,10.76,358538.0,10.75,10.77,10.72,10.76,358538.0
2022-06-24 13:15:00,10.76,10.76,10.7,10.7,448713.0,10.76,10.76,10.7,10.7,448713.0
2022-06-24 13:20:00,10.7,10.71,10.66,10.68,517663.0,10.7,10.71,10.66,10.68,517663.0
2022-06-24 13:25:00,10.68,10.71,10.68,10.69,428387.0,10.68,10.71,10.68,10.69,428387.0
2022-06-24 13:30:00,10.7,10.7,10.63,10.67,397580.0,10.7,10.7,10.63,10.67,397580.0
2022-06-24 13:35:00,10.66,10.67,10.58,10.6,510439.0,10.66,10.67,10.58,10.6,510439.0
2022-06-24 13:40:00,10.6,10.62,10.58,10.61,334720.0,10.6,10.62,10.58,10.61,334720.0
2022-06-24 13:45:00,10.62,10.64,10.6,10.63,236818.0,10.62,10.64,10.6,10.63,236818.0
2022-06-24 13:50:00,10.64,10.67,10.63,10.64,327935.0,10.64,10.67,10.63,10.64,327935.0
2022-06-24 13:55:00,10.63,10.67,10.63,10.63,328227.0,10.63,10.67,10.63,10.63,328227.0
2022-06-24 14:00:00,10.64,10.71,10.64,10.7,403234.0,10.64,10.71,10.64,10.7,403234.0
2022-06-24 14:05:00,10.7,10.71,10.68,10.71,331670.0,10.7,10.71,10.68,10.71,331670.0
2022-06-24 14:10:00,10.71,10.74,10.7,10.74,359781.0,10.71,10.74,10.7,10.74,359781.0
2022-06-24 14:15:00,10.74,10.75,10.72,10.74,246167.0,10.74,10.75,10.72,10.74,246167.0
2022-06-24 14:20:00,10.74,10.74,10.67,10.7,494473.0,10.74,10.74,10.67,10.7,494473.0
2022-06-24 14:25:00,10.7,10.74,10.69,10.73,300983.0,10.7,10.74,10.69,10.73,300983.0
2022-06-24 14:30:00,10.73,10.75,10.72,10.74,291469.0,10.73,10.75,10.72,10.74,291469.0
2022-06-24 14:35:00,10.74,10.76,10.73,10.74,305886.0,10.74,10.76,10.73,10.74,305886.0
2022-06-24 14:40:00,10.73,10.76,10.73,10.74,275759.0,10.73,10.76,10.73,10.74,275759.0
2022-06-24 14:45:00,10.74,10.78,10.73,10.78,397270.0,10.74,10.78,10.73,10.78,397270.0
2022-06-24 14:50:00,10.77,10.78,10.74,10.74,487364.0,10.77,10.78,10.74,10.74,487364.0
2022-06-24 14:55:00,10.74,10.76,10.72,10.75,238207.0,10.74,10.76,10.72,10.75,238207.0
2022-06-24 15:00:00,10.75,10.77,10.72,10.74,492652.0,10.75,10.77,10.72,10.74,492652.0
2022-06-24 15:05:00,10.74,10.76,10.72,10.75,450848.0,10.74,10.76,10.72,10.75,450848.0
2022-06-24 15:10:00,10.76,10.77,10.74,10.76,502699.0,10.76,10.77,10.74,10.76,502699.0
2022-06-24 15:15:00,10.76,10.8,10.76,10.79,766345.0,10.76,10.8,10.76,10.79,766345.0
2022-06-24 15:20:00,10.79,10.82,10.78,10.81,1091269.0,10.79,10.82,10.78,10.81,1091269.0
2022-06-24 15:25:00,10.81,10.82,10.79,10.82,534740.0,10.81,10.82,10.79,10.82,534740.0
2022-06-24 15:30:00,10.82,10.83,10.81,10.81,621346.0,10.82,10.83,10.81,10.81,621346.0
2022-06-24 15:35:00,10.81,10.82,10.78,10.79,650493.0,10.81,10.82,10.78,10.79,650493.0
2022-06-24 15:40:00,10.79,10.8,10.76,10.79,1276814.0,10.79,10.8,10.76,10.79,1276814.0
2022-06-24 15:45:00,10.79,10.79,10.77,10.78,682622.0,10.79,10.79,10.77,10.78,682622.0
2022-06-24 15:50:00,10.79,10.85,10.78,10.85,1966499.0,10.79,10.85,10.78,10.85,1966499.0
2022-06-24 15:55:00,10.85,10.88,10.8,10.87,3302506.0,10.85,10.88,10.8,10.87,3302506.0
2022-06-27 09:30:00,10.73,10.81,10.42,10.49,3204507.0,10.73,10.81,10.42,10.49,3204507.0
2022-06-27 09:35:00,10.48,10.58,10.42,10.51,1495718.0,10.48,10.58,10.42,10.51,1495718.0
2022-06-27 09:40:00,10.51,10.52,10.28,10.38,1914056.0,10.51,10.52,10.28,10.38,1914056.0
2022-06-27 09:45:00,10.38,10.39,10.21,10.28,1473538.0,10.38,10.39,10.21,10.28,1473538.0
2022-06-27 09:50:00,10.28,10.55,10.25,10.54,1822875.0,10.28,10.55,10.25,10.54,1822875.0
2022-06-27 09:55:00,10.54,10.55,10.42,10.45,834341.0,10.54,10.55,10.42,10.45,834341.0
2022-06-27 10:00:00,10.44,10.49,10.39,10.45,963837.0,10.44,10.49,10.39,10.45,963837.0
2022-06-27 10:05:00,10.45,10.47,10.32,10.36,718579.0,10.45,10.47,10.32,10.36,718579.0
2022-06-27 10:10:00,10.36,10.37,10.25,10.28,1032330.0,10.36,10.37,10.25,10.28,1032330.0
2022-06-27 10:15:00,10.28,10.36,10.26,10.36,470236.0,10.28,10.36,10.26,10.36,470236.0
2022-06-27 10:20:00,10.36,10.4,10.28,10.3,508082.0,10.36,10.4,10.28,10.3,508082.0
2022-06-27 10:25:00,10.3,10.3,10.19,10.21,862221.0,10.3,10.3,10.19,10.21,862221.0
2022-06-27 10:30:00,10.2,10.33,10.18,10.32,763307.0,10.2,10.33,10.18,10.32,763307.0
2022-06-27 10:35:00,10.33,10.39,10.29,10.38,461840.0,10.33,10.39,10.29,10.38,461840.0
2022-06-27 10:40:00,10.38,10.42,10.36,10.41,606699.0,10.38,10.42,10.36,10.41,606699.0
2022-06-27 10:45:00,10.41,10.46,10.38,10.43,481199.0,10.41,10.46,10.38,10.43,481199.0
2022-06-27 10:50:00,10.43,10.46,10.42,10.45,439672.0,10.43,10.46,10.42,10.45,439672.0
2022-06-27 10:55:00,10.45,10.53,10.44,10.47,843265.0,10.45,10.53,10.44,10.47,843265.0
2022-06-27 11:00:00,10.47,10.56,10.47,10.56,561513.0,10.47,10.56,10.47,10.56,561513.0
2022-06-27 11:05:00,10.55,10.56,10.5,10.51,420508.0,10.55,10.56,10.5,10.51,420508.0
2022-06-27 11:10:00,10.51,10.52,10.49,10.51,437181.0,10.51,10.52,10.49,10.51,437181.0
2022-06-27 11:15:00,10.5,10.55,10.48,10.53,546714.0,10.5,10.55,10.48,10.53,546714.0
2022-06-27 11:20:00,10.54,10.58,10.51,10.58,494044.0,10.54,10.58,10.51,10.58,494044.0
2022-06-27 11:25:00,10.57,10.59,10.54,10.58,600372.0,10.57,10.59,10.54,10.58,600372.0
2022-06-27 11:30:00,10.58,10.58,10.53,10.54,501864.0,10.58,10.58,10.53,10.54,501864.0
2022-06-27 11:35:00,10.54,10.55,10.52,10.53,346304.0,10.54,10.55,10.52,10.53,346304.0
2022-06-27 11:40:00,10.54,10.56,10.53,10.55,432087.0,10.54,10.56,10.53,10.55,432087.0
2022-06-27 11:45:00,10.55,10.57,10.53,10.55,381399.0,10.55,10.57,10.53,10.55,381399.0
2022-06-27 11:50:00,10.55,10.55,10.49,10.51,311909.0,10.55,10.55,10.49,10.51,311909.0
2022-06-27 11:55:00,10.51,10.53,10.46,10.49,340834.0,10.51,10.53,10.46,10.49,340834.0
2022-06-27 12:00:00,10.5,10.52,10.42,10.44,450147.0,10.5,10.52,10.42,10.44,450147.0
2022-06-27 12:05:00,10.43,10.46,10.41,10.46,311187.0,10.43,10.46,10.41,10.46,311187.0
2022-06-27 12:10:00,10.45,10.51,10.43,10.5,296813.0,10.45,10.51,10.43,10.5,296813.0
2022-06-27 12:15:00,10.5,10.52,10.46,10.52,240092.0,10.5,10.52,10.46,10.52,240092.0
2022-06-27 12:20:00,10.52,10.54,10.46,10.47,270055.0,10.52,10.54,10.46,10.47,270055.0
2022-06-27 12:25:00,10.46,10.48,10.43,10.46,300108.0,10.46,10.48,10.43,10.46,300108.0
2022-06-27 12:30:00,10.46,10.47,10.43,10.47,212400.0,10.46,10.47,10.43,10.47,212400.0
2022-06-27 12:35:00,10.46,10.51,10.46,10.51,196663.0,10.46,10.51,10.46,10.51,196663.0
2022-06-27 12:40:00,10.51,10.55,10.49,10.55,294168.0,10.51,10.55,10.49,10.55,294168.0
2022-06-27 12:45:00,10.55,10.58,10.53,10.58,324877.0,10.55,10.58,10.53,10.58,324877.0
2022-06-27 12:50:00,10.57,10.58,10.56,10.57,309095.0,10.57,10.58,10.56,10.57,309095.0
2022-06-27 12:55:00,10.57,10.59,10.55,10.59,246330.0,10.57,10.59,10.55,10.59,246330.0
2022-06-27 13:00:00,10.58,10.6,10.52,10.54,475123.0,10.58,10.6,10.52,10.54,475123.0
2022-06-27 13:05:00,10.55,10.55,10.5,10.55,384186.0,10.55,10.55,10.5,10.55,384186.0
2022-06-27 13:10:00,10.55,10.6,10.55,10.59,392944.0,10.55,10.6,10.55,10.59,392944.0
2022-06-27 13:15:00,10.59,10.62,10.58,10.62,585904.0,10.59,10.62,10.58,10.62,585904.0
2022-06-27 13:20:00,10.62,10.63,10.6,10.61,340145.0,10.62,10.63,10.6,10.61,340145.0
2022-06-27 13:25:00,10.61,10.61,10.55,10.57,249722.0,10.61,10.61,10.55,10.57,249722.0
2022-06-27 13:30:00,10.56,10.57,10.52,10.54,375690.0,10.56,10.57,10.52,10.54,375690.0
2022-06-27 13:35:00,10.54,10.56,10.51,10.55,181713.0,10.54,10.56,10.51,10.55,181713.0
2022-06-27 13:40:00,10.55,10.56,10.53,10.55,180879.0,10.55,10.56,10.53,10.55,180879.0
2022-06-27 13:45:00,10.55,10.56,10.52,10.55,308090.0,10.55,10.56,10.52,10.55,308090.0
2022-06-27 13:50:00,10.55,10.58,10.55,10.58,198630.0,10.55,10.58,10.55,10.58,198630.0
2022-06-27 13:55:00,10.58,10.6,10.56,10.59,453177.0,10.58,10.6,10.56,10.59,453177.0
2022-06-27 14:00:00,10.59,10.63,10.56,10.63,344094.0,10.59,10.63,10.56,10.63,344094.0
2022-06-27 14:05:00,10.63,10.66,10.61,10.65,595783.0,10.63,10.66,10.61,10.65,595783.0
2022-06-27 14:10:00,10.66,10.67,10.63,10.66,476725.0,10.66,10.67,10.63,10.66,476725.0
2022-06-27 14:15:00,10.65,10.69,10.64,10.69,296715.0,10.65,10.69,10.64,10.69,296715.0
2022-06-27 14:20:00,10.69,10.71,10.68,10.69,393725.0,10.69,10.71,10.68,10.69,393725.0
2022-06-27 14:25:00,10.68,10.69,10.63,10.65,440440.0,10.68,10.69,10.63,10.65,440440.0
2022-06-27 14:30:00,10.65,10.65,10.6,10.65,473013.0,10.65,10.65,10.6,10.65,473013.0
2022-06-27 14:35:00,10.65,10.69,10.64,10.69,178805.0,10.65,10.69,10.64,10.69,178805.0
2022-06-27 14:40:00,10.69,10.69,10.63,10.64,665854.0,10.69,10.69,10.63,10.64,665854.0
2022-06-27 14:45:00,10.64,10.65,10.62,10.65,230999.0,10.64,10.65,10.62,10.65,230999.0
2022-06-27 14:50:00,10.65,10.66,10.6,10.62,429920.0,10.65,10.66,10.6,10.62,429920.0
2022-06-27 14:55:00,10.62,10.63,10.6,10.62,262486.0,10.62,10.63,10.6,10.62,262486.0
2022-06-27 15:00:00,10.62,10.63,10.56,10.58,448535.0,10.62,10.63,10.56,10.58,448535.0
2022-06-27 15:05:00,10.57,10.62,10.55,10.61,450678.0,10.57,10.62,10.55,10.61,450678.0
2022-06-27 15:10:00,10.61,10.65,10.6,10.64,414537.0,10.61,10.65,10.6,10.64,414537.0
2022-06-27 15:15:00,10.65,10.69,10.64,10.68,384085.0,10.65,10.69,10.64,10.68,384085.0
2022-06-27 15:20:00,10.68,10.69,10.61,10.62,607505.0,10.68,10.69,10.61,10.62,607505.0
2022-06-27 15:25:00,10.62,10.64,10.6,10.61,642055.0,10.62,10.64,10.6,10.61,642055.0
2022-06-27 15:30:00,10.61,10.61,10.56,10.58,694481.0,10.61,10.61,10.56,10.58,694481.0
2022-06-27 15:35:00,10.58,10.58,10.54,10.55,549926.0,10.58,10.58,10.54,10.55,549926.0
2022-06-27 15:40:00,10.56,10.61,10.54,10.6,513400.0,10.56,10.61,10.54,10.6,513400.0
2022-06-27 15:45:00,10.6,10.63,10.59,10.6,1123540.0,10.6,10.63,10.59,10.6,1123540.0
2022-06-27 15:50:00,10.59,10.6,10.55,10.55,1153838.0,10.59,10.6,10.55,10.55,1153838.0
2022-06-27 15:55:00,10.55,10.57,10.52,10.57,2883163.0,10.55,10.57,10.52,10.57,2883163.0
2022-06-28 09:30:00,10.49,10.9,10.48,10.79,2810732.0,10.49,10.9,10.48,10.79,2810732.0
2022-06-28 09:35:00,10.79,10.95,10.72,10.91,1271834.0,10.79,10.95,10.72,10.91,1271834.0
2022-06-28 09:40:00,10.91,11.05,10.89,11.02,1753944.0,10.91,11.05,10.89,11.02,1753944.0
2022-06-28 09:45:00,11.02,11.04,10.92,11.01,928307.0,11.02,11.04,10.92,11.01,928307.0
2022-06-28 09:50:00,11.02,11.04,10.96,11.03,1038236.0,11.02,11.04,10.96,11.03,1038236.0
2022-06-28 09:55:00,11.02,11.03,10.92,10.98,641149.0,11.02,11.03,10.92,10.98,641149.0
2022-06-28 10:00:00,10.98,11.02,10.84,10.85,879286.0,10.98,11.02,10.84,10.85,879286.0
2022-06-28 10:05:00,10.85,10.87,10.71,10.81,988480.0,10.85,10.87,10.71,10.81,988480.0
2022-06-28 10:10:00,10.82,11.0,10.78,10.95,1359336.0,10.82,11.0,10.78,10.95,1359336.0
2022-06-28 10:15:00,10.95,10.98,10.85,10.85,466321.0,10.95,10.98,10.85,10.85,466321.0
2022-06-28 10:20:00,10.86,10.86,10.75,10.83,700506.0,10.86,10.86,10.75,10.83,700506.0
2022-06-28 10:25:00,10.82,10.93,10.82,10.89,581056.0,10.82,10.93,10.82,10.89,581056.0
2022-06-28 10:30:00,10.9,10.9,10.81,10.87,649948.0,10.9,10.9,10.81,10.87,649948.0
2022-06-28 10:35:00,10.86,10.92,10.82,10.91,522218.0,10.86,10.92,10.82,10.91,522218.0
2022-06-28 10:40:00,10.91,10.92,10.8,10.85,489495.0,10.91,10.92,10.8,10.85,489495.0
2022-06-28 10:45:00,10.85,10.85,10.74,10.79,733933.0,10.85,10.85,10.74,10.79,733933.0
2022-06-28 10:50:00,10.78,10.83,10.77,10.79,369450.0,10.78,10.83,10.77,10.79,369450.0
2022-06-28 10:55:00,10.79,10.85,10.79,10.84,364588.0,10.79,10.85,10.79,10.84,364588.0
2022-06-28 11:00:00,10.84,10.9,10.81,10.88,415123.0,10.84,10.9,10.81,10.88,415123.0
2022-06-28 11:05:00,10.89,10.89,10.81,10.82,221423.0,10.89,10.89,10.81,10.82,221423.0
2022-06-28 11:10:00,10.82,10.82,10.75,10.76,480627.0,10.82,10.82,10.75,10.76,480627.0
2022-06-28 11:15:00,10.75,10.76,10.66,10.67,696387.0,10.75,10.76,10.66,10.67,696387.0
2022-06-28 11:20:00,10.66,10.67,10.57,10.6,565718.0,10.66,10.67,10.57,10.6,565718.0
2022-06-28 11:25:00,10.61,10.63,10.58,10.6,422982.0,10.61,10.63,10.58,10.6,422982.0
2022-06-28 11:30:00,10.59,10.69,10.58,10.69,902103.0,10.59,10.69,10.58,10.69,902103.0
2022-06-28 11:35:00,10.69,10.69,10.6,10.6,406342.0,10.69,10.69,10.6,10.6,406342.0
2022-06-28 11:40:00,10.61,10.62,10.55,10.56,453519.0,10.61,10.62,10.55,10.56,453519.0
2022-06-28 11:45:00,10.56,10.61,10.55,10.59,327862.0,10.56,10.61,10.55,10.59,327862.0
2022-06-28 11:50:00,10.58,10.59,10.53,10.54,576142.0,10.58,10.59,10.53,10.54,576142.0
2022-06-28 11:55:00,10.54,10.59,10.52,10.55,373288.0,10.54,10.59,10.52,10.55,373288.0
2022-06-28 12:00:00,10.55,10.58,10.54,10.57,296709.0,10.55,10.58,10.54,10.57,296709.0
2022-06-28 12:05:00,10.56,10.64,10.55,10.63,391724.0,10.56,10.64,10.55,10.63,391724.0
2022-06-28 12:10:00,10.62,10.68,10.62,10.63,459951.0,10.62,10.68,10.62,10.63,459951.0
2022-06-28 12:15:00,10.63,10.64,10.57,10.62,502117.0,10.63,10.64,10.57,10.62,502117.0
2022-06-28 12:20:00,10.62,10.64,10.6,10.63,357694.0,10.62,10.64,10.6,10.63,357694.0
2022-06-28 12:25:00,10.63,10.66,10.62,10.66,259427.0,10.63,10.66,10.62,10.66,259427.0
2022-06-28 12:30:00,10.65,10.68,10.63,10.64,234856.0,10.65,10.68,10.63,10.64,234856.0
2022-06-28 12:35:00,10.63,10.7,10.63,10.69,294176.0,10.63,10.7,10.63,10.69,294176.0
2022-06-28 12:40:00,10.7,10.73,10.69,10.71,389138.0,10.7,10.73,10.69,10.71,389138.0
2022-06-28 12:45:00,10.72,10.73,10.7,10.71,320421.0,10.72,10.73,10.7,10.71,320421.0
2022-06-28 12:50:00,10.72,10.72,10.67,10.68,662170.0,10.72,10.72,10.67,10.68,662170.0
2022-06-28 12:55:00,10.68,10.7,10.67,10.7,283808.0,10.68,10.7,10.67,10.7,283808.0
2022-06-28 13:00:00,10.69,10.69,10.63,10.67,487733.0,10.69,10.69,10.63,10.67,487733.0
2022-06-28 13:05:00,10.66,10.67,10.6,10.61,208381.0,10.66,10.67,10.6,10.61,208381.0
2022-06-28 13:10:00,10.61,10.62,10.58,10.6,535068.0,10.61,10.62,10.58,10.6,535068.0
2022-06-28 13:15:00,10.59,10.61,10.58,10.59,149655.0,10.59,10.61,10.58,10.59,149655.0
2022-06-28 13:20:00,10.59,10.59,10.54,10.57,279201.0,10.59,10.59,10.54,10.57,279201.0
2022-06-28 13:25:00,10.57,10.59,10.53,10.58,362329.0,10.57,10.59,10.53,10.58,362329.0
2022-06-28 13:30:00,10.57,10.61,10.55,10.56,223703.0,10.57,10.61,10.55,10.56,223703.0
2022-06-28 13:35:00,10.56,10.57,10.52,10.53,256731.0,10.56,10.57,10.52,10.53,256731.0
2022-06-28 13:40:00,10.53,10.55,10.52,10.52,258536.0,10.53,10.55,10.52,10.52,258536.0
2022-06-28 13:45:00,10.53,10.55,10.51,10.53,410807.0,10.53,10.55,10.51,10.53,410807.0
2022-06-28 13:50:00,10.53,10.53,10.49,10.49,626183.0,10.53,10.53,10.49,10.49,626183.0
2022-06-28 13:55:00,10.49,10.5,10.47,10.47,218989.0,10.49,10.5,10.47,10.47,218989.0
2022-06-28 14:00:00,10.47,10.51,10.45,10.46,824741.0,10.47,10.51,10.45,10.46,824741.0
2022-06-28 14:05:00,10.45,10.47,10.42,10.43,402939.0,10.45,10.47,10.42,10.43,402939.0
2022-06-28 14:10:00,10.43,10.44,10.38,10.4,416096.0,10.43,10.44,10.38,10.4,416096.0
2022-06-28 14:15:00,10.4,10.43,10.4,10.42,212505.0,10.4,10.43,10.4,10.42,212505.0
2022-06-28 14:20:00,10.41,10.44,10.41,10.43,344806.0,10.41,10.44,10.41,10.43,344806.0
2022-06-28 14:25:00,10.43,10.45,10.42,10.45,207945.0,10.43,10.45,10.42,10.45,207945.0
2022-06-28 14:30:00,10.45,10.45,10.4,10.41,347154.0,10.45,10.45,10.4,10.41,347154.0
2022-06-28 14:35:00,10.4,10.41,10.38,10.39,276605.0,10.4,10.41,10.38,10.39,276605.0
2022-06-28 14:40:00,10.39,10.39,10.36,10.38,275780.0,10.39,10.39,10.36,10.38,275780.0
2022-06-28 14:45:00,10.38,10.45,10.38,10.43,315852.0,10.38,10.45,10.38,10.43,315852.0
2022-06-28 14:50:00,10.44,10.45,10.41,10.44,210983.0,10.44,10.45,10.41,10.44,210983.0
2022-06-28 14:55:00,10.44,10.44,10.4,10.43,296461.0,10.44,10.44,10.4,10.43,296461.0
2022-06-28 15:00:00,10.42,10.45,10.4,10.41,411657.0,10.42,10.45,10.4,10.41,411657.0
2022-06-28 15:05:00,10.4,10.42,10.39,10.41,263891.0,10.4,10.42,10.39,10.41,263891.0
2022-06-28 15:10:00,10.41,10.44,10.4,10.43,349738.0,10.41,10.44,10.4,10.43,349738.0
2022-06-28 15:15:00,10.43,10.46,10.42,10.45,577972.0,10.43,10.46,10.42,10.45,577972.0
2022-06-28 15:20:00,10.45,10.49,10.44,10.49,398912.0,10.45,10.49,10.44,10.49,398912.0
2022-06-28 15:25:00,10.49,10.5,10.44,10.46,389798.0,10.49,10.5,10.44,10.46,389798.0
2022-06-28 15:30:00,10.46,10.48,10.45,10.46,336561.0,10.46,10.48,10.45,10.46,336561.0
2022-06-28 15:35:00,10.47,10.47,10.42,10.45,391659.0,10.47,10.47,10.42,10.45,391659.0
2022-06-28 15:40:00,10.45,10.45,10.38,10.39,431441.0,10.45,10.45,10.38,10.39,431441.0
2022-06-28 15:45:00,10.39,10.41,10.36,10.37,676760.0,10.39,10.41,10.36,10.37,676760.0
2022-06-28 15:50:00,10.36,10.38,10.34,10.37,1214153.0,10.36,10.38,10.34,10.37,1214153.0
2022-06-28 15:55:00,10.36,10.37,10.31,10.34,1921082.0,10.36,10.37,10.31,10.34,1921082.0
2022-06-29 09:30:00,9.49,9.6,9.28,9.29,5098678.0,9.49,9.6,9.28,9.29,5098678.0
2022-06-29 09:35:00,9.29,9.3,9.1,9.11,3355065.0,9.29,9.3,9.1,9.11,3355065.0
2022-06-29 09:40:00,9.11,9.22,9.02,9.02,3257740.0,9.11,9.22,9.02,9.02,3257740.0
2022-06-29 09:45:00,9.02,9.07,8.95,9.03,3485687.0,9.02,9.07,8.95,9.03,3485687.0
2022-06-29 09:50:00,9.03,9.1,9.01,9.04,2284484.0,9.03,9.1,9.01,9.04,2284484.0
2022-06-29 09:55:00,9.04,9.05,8.85,8.86,3414299.0,9.04,9.05,8.85,8.86,3414299.0
2022-06-29 10:00:00,8.86,8.95,8.81,8.86,2919587.0,8.86,8.95,8.81,8.86,2919587.0
2022-06-29 10:05:00,8.86,8.86,8.75,8.78,2742421.0,8.86,8.86,8.75,8.78,2742421.0
2022-06-29 10:10:00,8.78,8.83,8.75,8.77,2044778.0,8.78,8.83,8.75,8.77,2044778.0
2022-06-29 10:15:00,8.76,8.77,8.68,8.69,2519361.0,8.76,8.77,8.68,8.69,2519361.0
2022-06-29 10:20:00,8.69,8.72,8.66,8.71,2246208.0,8.69,8.72,8.66,8.71,2246208.0
2022-06-29 10:25:00,8.71,8.79,8.71,8.71,1988018.0,8.71,8.79,8.71,8.71,1988018.0
2022-06-29 10:30:00,8.71,8.8,8.71,8.78,2013276.0,8.71,8.8,8.71,8.78,2013276.0
2022-06-29 10:35:00,8.78,8.81,8.72,8.75,1870745.0,8.78,8.81,8.72,8.75,1870745.0
2022-06-29 10:40:00,8.75,8.82,8.73,8.75,1571694.0,8.75,8.82,8.73,8.75,1571694.0
2022-06-29 10:45:00,8.76,8.77,8.72,8.72,1491789.0,8.76,8.77,8.72,8.72,1491789.0
2022-06-29 10:50:00,8.72,8.77,8.7,8.72,1500733.0,8.72,8.77,8.7,8.72,1500733.0
2022-06-29 10:55:00,8.72,8.72,8.67,8.71,1502996.0,8.72,8.72,8.67,8.71,1502996.0
2022-06-29 11:00:00,8.7,8.73,8.69,8.72,1241775.0,8.7,8.73,8.69,8.72,1241775.0
2022-06-29 11:05:00,8.72,8.79,8.71,8.79,1485142.0,8.72,8.79,8.71,8.79,1485142.0
2022-06-29 11:10:00,8.79,8.82,8.76,8.82,1784346.0,8.79,8.82,8.76,8.82,1784346.0
2022-06-29 11:15:00,8.82,8.86,8.81,8.81,1511392.0,8.82,8.86,8.81,8.81,1511392.0
2022-06-29 11:20:00,8.82,8.83,8.78,8.79,1218994.0,8.82,8.83,8.78,8.79,1218994.0
2022-06-29 11:25:00,8.8,8.85,8.8,8.8,1331795.0,8.8,8.85,8.8,8.8,1331795.0
2022-06-29 11:30:00,8.81,8.84,8.77,8.82,1358412.0,8.81,8.84,8.77,8.82,1358412.0
2022-06-29 11:35:00,8.83,8.88,8.81,8.86,1504998.0,8.83,8.88,8.81,8.86,1504998.0
2022-06-29 11:40:00,8.86,8.91,8.85,8.87,1392336.0,8.86,8.91,8.85,8.87,1392336.0
2022-06-29 11:45:00,8.87,8.89,8.84,8.86,1525555.0,8.87,8.89,8.84,8.86,1525555.0
2022-06-29 11:50:00,8.86,8.96,8.86,8.96,1167205.0,8.86,8.96,8.86,8.96,1167205.0
2022-06-29 11:55:00,8.96,9.01,8.94,9.0,1731321.0,8.96,9.01,8.94,9.0,1731321.0
2022-06-29 12:00:00,9.0,9.01,8.95,8.96,1077627.0,9.0,9.01,8.95,8.96,1077627.0
2022-06-29 12:05:00,8.96,8.96,8.9,8.91,726872.0,8.96,8.96,8.9,8.91,726872.0
2022-06-29 12:10:00,8.91,8.91,8.88,8.88,893595.0,8.91,8.91,8.88,8.88,893595.0
2022-06-29 12:15:00,8.89,8.93,8.88,8.91,840361.0,8.89,8.93,8.88,8.91,840361.0
2022-06-29 12:20:00,8.91,8.97,8.91,8.92,696726.0,8.91,8.97,8.91,8.92,696726.0
2022-06-29 12:25:00,8.93,8.93,8.87,8.87,666321.0,8.93,8.93,8.87,8.87,666321.0
2022-06-29 12:30:00,8.88,8.88,8.84,8.85,882459.0,8.88,8.88,8.84,8.85,882459.0
2022-06-29 12:35:00,8.84,8.88,8.84,8.84,785297.0,8.84,8.88,8.84,8.84,785297.0
2022-06-29 12:40:00,8.85,8.85,8.8,8.81,551054.0,8.85,8.85,8.8,8.81,551054.0
2022-06-29 12:45:00,8.82,8.82,8.77,8.79,957278.0,8.82,8.82,8.77,8.79,957278.0
2022-06-29 12:50:00,8.79,8.81,8.77,8.78,742139.0,8.79,8.81,8.77,8.78,742139.0
2022-06-29 12:55:00,8.78,8.8,8.76,8.79,794029.0,8.78,8.8,8.76,8.79,794029.0
2022-06-29 13:00:00,8.79,8.81,8.78,8.79,665937.0,8.79,8.81,8.78,8.79,665937.0
2022-06-29 13:05:00,8.8,8.81,8.77,8.81,604080.0,8.8,8.81,8.77,8.81,604080.0
2022-06-29 13:10:00,8.8,8.84,8.77,8.77,864688.0,8.8,8.84,8.77,8.77,864688.0
2022-06-29 13:15:00,8.78,8.79,8.77,8.79,397686.0,8.78,8.79,8.77,8.79,397686.0
2022-06-29 13:20:00,8.79,8.79,8.75,8.76,571238.0,8.79,8.79,8.75,8.76,571238.0
2022-06-29 13:25:00,8.76,8.78,8.75,8.77,499596.0,8.76,8.78,8.75,8.77,499596.0
2022-06-29 13:30:00,8.78,8.78,8.75,8.76,324523.0,8.78,8.78,8.75,8.76,324523.0
2022-06-29 13:35:00,8.76,8.8,8.75,8.79,479941.0,8.76,8.8,8.75,8.79,479941.0
2022-06-29 13:40:00,8.8,8.82,8.78,8.79,731684.0,8.8,8.82,8.78,8.79,731684.0
2022-06-29 13:45:00,8.79,8.81,8.78,8.79,369895.0,8.79,8.81,8.78,8.79,369895.0
2022-06-29 13:50:00,8.8,8.8,8.79,8.79,310908.0,8.8,8.8,8.79,8.79,310908.0
2022-06-29 13:55:00,8.8,8.81,8.78,8.79,555723.0,8.8,8.81,8.78,8.79,555723.0
2022-06-29 14:00:00,8.79,8.82,8.78,8.82,874548.0,8.79,8.82,8.78,8.82,874548.0
2022-06-29 14:05:00,8.82,8.85,8.81,8.85,888513.0,8.82,8.85,8.81,8.85,888513.0
2022-06-29 14:10:00,8.85,8.86,8.84,8.85,453586.0,8.85,8.86,8.84,8.85,453586.0
2022-06-29 14:15:00,8.84,8.86,8.83,8.83,584635.0,8.84,8.86,8.83,8.83,584635.0
2022-06-29 14:20:00,8.84,8.84,8.79,8.8,346644.0,8.84,8.84,8.79,8.8,346644.0
2022-06-29 14:25:00,8.79,8.84,8.79,8.84,668377.0,8.79,8.84,8.79,8.84,668377.0
2022-06-29 14:30:00,8.84,8.85,8.81,8.85,501050.0,8.84,8.85,8.81,8.85,501050.0
2022-06-29 14:35:00,8.84,8.85,8.83,8.85,444860.0,8.84,8.85,8.83,8.85,444860.0
2022-06-29 14:40:00,8.84,8.85,8.82,8.83,401925.0,8.84,8.85,8.82,8.83,401925.0
2022-06-29 14:45:00,8.82,8.85,8.82,8.84,457479.0,8.82,8.85,8.82,8.84,457479.0
2022-06-29 14:50:00,8.84,8.85,8.83,8.85,623390.0,8.84,8.85,8.83,8.85,623390.0
2022-06-29 14:55:00,8.85,8.85,8.83,8.85,407936.0,8.85,8.85,8.83,8.85,407936.0
2022-06-29 15:00:00,8.85,8.85,8.83,8.83,289143.0,8.85,8.85,8.83,8.83,289143.0
2022-06-29 15:05:00,8.84,8.86,8.83,8.85,988047.0,8.84,8.86,8.83,8.85,988047.0
2022-06-29 15:10:00,8.85,8.85,8.83,8.84,427663.0,8.85,8.85,8.83,8.84,427663.0
2022-06-29 15:15:00,8.84,8.86,8.83,8.85,616637.0,8.84,8.86,8.83,8.85,616637.0
2022-06-29 15:20:00,8.85,8.87,8.84,8.87,571142.0,8.85,8.87,8.84,8.87,571142.0
2022-06-29 15:25:00,8.87,8.88,8.86,8.88,595145.0,8.87,8.88,8.86,8.88,595145.0
2022-06-29 15:30:00,8.88,8.88,8.86,8.87,565857.0,8.88,8.88,8.86,8.87,565857.0
2022-06-29 15:35:00,8.87,8.87,8.85,8.86,630676.0,8.87,8.87,8.85,8.86,630676.0
2022-06-29 15:40:00,8.86,8.87,8.85,8.86,820829.0,8.86,8.87,8.85,8.86,820829.0
2022-06-29 15:45:00,8.86,8.86,8.85,8.86,735644.0,8.86,8.86,8.85,8.86,735644.0
2022-06-29 15:50:00,8.86,8.87,8.85,8.86,1520548.0,8.86,8.87,8.85,8.86,1520548.0
2022-06-29 15:55:00,8.86,8.87,8.85,8.87,2188974.0,8.86,8.87,8.85,8.87,2188974.0
2022-06-30 09:30:00,8.66,8.66,8.51,8.54,3442099.0,8.66,8.66,8.51,8.54,3442099.0
2022-06-30 09:35:00,8.53,8.56,8.41,8.41,2848452.0,8.53,8.56,8.41,8.41,2848452.0
2022-06-30 09:40:00,8.42,8.52,8.4,8.46,2295893.0,8.42,8.52,8.4,8.46,2295893.0
2022-06-30 09:45:00,8.46,8.49,8.39,8.44,1672972.0,8.46,8.49,8.39,8.44,1672972.0
2022-06-30 09:50:00,8.45,8.45,8.25,8.27,2218122.0,8.45,8.45,8.25,8.27,2218122.0
2022-06-30 09:55:00,8.26,8.29,8.21,8.28,1835251.0,8.26,8.29,8.21,8.28,1835251.0
2022-06-30 10:00:00,8.27,8.28,8.17,8.18,1641368.0,8.27,8.28,8.17,8.18,1641368.0
2022-06-30 10:05:00,8.17,8.2,8.12,8.13,1836671.0,8.17,8.2,8.12,8.13,1836671.0
2022-06-30 10:10:00,8.12,8.2,8.1,8.2,2073990.0,8.12,8.2,8.1,8.2,2073990.0
2022-06-30 10:15:00,8.19,8.22,8.15,8.2,957271.0,8.19,8.22,8.15,8.2,957271.0
2022-06-30 10:20:00,8.19,8.2,8.12,8.13,916486.0,8.19,8.2,8.12,8.13,916486.0
2022-06-30 10:25:00,8.13,8.21,8.12,8.19,1077556.0,8.13,8.21,8.12,8.19,1077556.0
2022-06-30 10:30:00,8.19,8.31,8.18,8.28,1780288.0,8.19,8.31,8.18,8.28,1780288.0
2022-06-30 10:35:00,8.28,8.31,8.23,8.23,995143.0,8.28,8.31,8.23,8.23,995143.0
2022-06-30 10:40:00,8.23,8.24,8.18,8.21,961370.0,8.23,8.24,8.18,8.21,961370.0
2022-06-30 10:45:00,8.21,8.24,8.18,8.19,640142.0,8.21,8.24,8.18,8.19,640142.0
2022-06-30 10:50:00,8.18,8.28,8.18,8.22,966895.0,8.18,8.28,8.18,8.22,966895.0
2022-06-30 10:55:00,8.22,8.27,8.21,8.25,878385.0,8.22,8.27,8.21,8.25,878385.0
2022-06-30 11:00:00,8.25,8.25,8.21,8.22,569703.0,8.25,8.25,8.21,8.22,569703.0
2022-06-30 11:05:00,8.23,8.3,8.22,8.29,1227124.0,8.23,8.3,8.22,8.29,1227124.0
2022-06-30 11:10:00,8.29,8.32,8.26,8.29,1022523.0,8.29,8.32,8.26,8.29,1022523.0
2022-06-30 11:15:00,8.29,8.31,8.26,8.27,622074.0,8.29,8.31,8.26,8.27,622074.0
2022-06-30 11:20:00,8.27,8.36,8.27,8.35,955033.0,8.27,8.36,8.27,8.35,955033.0
2022-06-30 11:25:00,8.34,8.42,8.33,8.38,1235837.0,8.34,8.42,8.33,8.38,1235837.0
2022-06-30 11:30:00,8.38,8.42,8.38,8.4,706150.0,8.38,8.42,8.38,8.4,706150.0
2022-06-30 11:35:00,8.41,8.42,8.36,8.41,825735.0,8.41,8.42,8.36,8.41,825735.0
2022-06-30 11:40:00,8.42,8.5,8.4,8.49,1033305.0,8.42,8.5,8.4,8.49,1033305.0
2022-06-30 11:45:00,8.49,8.55,8.48,8.53,931626.0,8.49,8.55,8.48,8.53,931626.0
2022-06-30 11:50:00,8.53,8.56,8.51,8.54,781197.0,8.53,8.56,8.51,8.54,781197.0
2022-06-30 11:55:00,8.54,8.58,8.52,8.58,832696.0,8.54,8.58,8.52,8.58,832696.0
2022-06-30 12:00:00,8.58,8.58,8.52,8.53,668121.0,8.58,8.58,8.52,8.53,668121.0
2022-06-30 12:05:00,8.54,8.54,8.47,8.47,620451.0,8.54,8.54,8.47,8.47,620451.0
2022-06-30 12:10:00,8.47,8.51,8.46,8.51,532675.0,8.47,8.51,8.46,8.51,532675.0
2022-06-30 12:15:00,8.51,8.51,8.46,8.47,424270.0,8.51,8.51,8.46,8.47,424270.0
2022-06-30 12:20:00,8.47,8.58,8.46,8.58,670735.0,8.47,8.58,8.46,8.58,670735.0
2022-06-30 12:25:00,8.58,8.69,8.57,8.69,978399.0,8.58,8.69,8.57,8.69,978399.0
2022-06-30 12:30:00,8.69,8.73,8.66,8.66,751736.0,8.69,8.73,8.66,8.66,751736.0
2022-06-30 12:35:00,8.66,8.67,8.64,8.66,687302.0,8.66,8.67,8.64,8.66,687302.0
2022-06-30 12:40:00,8.66,8.67,8.6,8.66,787726.0,8.66,8.67,8.6,8.66,787726.0
2022-06-30 12:45:00,8.66,8.69,8.63,8.63,469862.0,8.66,8.69,8.63,8.63,469862.0
2022-06-30 12:50:00,8.63,8.66,8.58,8.66,670795.0,8.63,8.66,8.58,8.66,670795.0
2022-06-30 12:55:00,8.66,8.7,8.65,8.69,507072.0,8.66,8.7,8.65,8.69,507072.0
2022-06-30 13:00:00,8.7,8.75,8.69,8.75,528572.0,8.7,8.75,8.69,8.75,528572.0
2022-06-30 13:05:00,8.75,8.75,8.68,8.69,685089.0,8.75,8.75,8.68,8.69,685089.0
2022-06-30 13:10:00,8.7,8.7,8.57,8.58,672814.0,8.7,8.7,8.57,8.58,672814.0
2022-06-30 13:15:00,8.58,8.6,8.57,8.59,440347.0,8.58,8.6,8.57,8.59,440347.0
2022-06-30 13:20:00,8.59,8.63,8.57,8.63,473584.0,8.59,8.63,8.57,8.63,473584.0
2022-06-30 13:25:00,8.62,8.68,8.61,8.67,442335.0,8.62,8.68,8.61,8.67,442335.0
2022-06-30 13:30:00,8.67,8.7,8.66,8.66,273782.0,8.67,8.7,8.66,8.66,273782.0
2022-06-30 13:35:00,8.67,8.7,8.66,8.69,399590.0,8.67,8.7,8.66,8.69,399590.0
2022-06-30 13:40:00,8.7,8.75,8.69,8.7,572045.0,8.7,8.75,8.69,8.7,572045.0
2022-06-30 13:45:00,8.69,8.78,8.69,8.78,531432.0,8.69,8.78,8.69,8.78,531432.0
2022-06-30 13:50:00,8.78,8.81,8.77,8.77,567637.0,8.78,8.81,8.77,8.77,567637.0
2022-06-30 13:55:00,8.78,8.78,8.72,8.74,599194.0,8.78,8.78,8.72,8.74,599194.0
2022-06-30 14:00:00,8.75,8.76,8.73,8.75,377441.0,8.75,8.76,8.73,8.75,377441.0
2022-06-30 14:05:00,8.75,8.75,8.68,8.7,644303.0,8.75,8.75,8.68,8.7,644303.0
2022-06-30 14:10:00,8.69,8.73,8.69,8.7,300968.0,8.69,8.73,8.69,8.7,300968.0
2022-06-30 14:15:00,8.69,8.73,8.68,8.72,425444.0,8.69,8.73,8.68,8.72,425444.0
2022-06-30 14:20:00,8.72,8.73,8.67,8.68,330107.0,8.72,8.73,8.67,8.68,330107.0
2022-06-30 14:25:00,8.67,8.72,8.65,8.7,348117.0,8.67,8.72,8.65,8.7,348117.0
2022-06-30 14:30:00,8.7,8.71,8.69,8.7,257208.0,8.7,8.71,8.69,8.7,257208.0
2022-06-30 14:35:00,8.69,8.7,8.67,8.68,201008.0,8.69,8.7,8.67,8.68,201008.0
2022-06-30 14:40:00,8.67,8.68,8.63,8.64,497613.0,8.67,8.68,8.63,8.64,497613.0
2022-06-30 14:45:00,8.63,8.66,8.63,8.66,361513.0,8.63,8.66,8.63,8.66,361513.0
2022-06-30 14:50:00,8.66,8.66,8.63,8.65,459538.0,8.66,8.66,8.63,8.65,459538.0
2022-06-30 14:55:00,8.65,8.66,8.63,8.63,291860.0,8.65,8.66,8.63,8.63,291860.0
2022-06-30 15:00:00,8.63,8.65,8.62,8.63,565332.0,8.63,8.65,8.62,8.63,565332.0
2022-06-30 15:05:00,8.63,8.64,8.61,8.62,348776.0,8.63,8.64,8.61,8.62,348776.0
2022-06-30 15:10:00,8.62,8.62,8.59,8.6,802322.0,8.62,8.62,8.59,8.6,802322.0
2022-06-30 15:15:00,8.6,8.61,8.57,8.58,624279.0,8.6,8.61,8.57,8.58,624279.0
2022-06-30 15:20:00,8.58,8.62,8.57,8.62,930815.0,8.58,8.62,8.57,8.62,930815.0
2022-06-30 15:25:00,8.62,8.65,8.61,8.63,922684.0,8.62,8.65,8.61,8.63,922684.0
2022-06-30 15:30:00,8.63,8.66,8.62,8.63,1072324.0,8.63,8.66,8.62,8.63,1072324.0
2022-06-30 15:35:00,8.63,8.66,8.63,8.63,604162.0,8.63,8.66,8.63,8.63,604162.0
2022-06-30 15:40:00,8.63,8.65,8.62,8.63,742260.0,8.63,8.65,8.62,8.63,742260.0
2022-06-30 15:45:00,8.63,8.66,8.62,8.63,946184.0,8.63,8.66,8.62,8.63,946184.0
2022-06-30 15:50:00,8.63,8.65,8.59,8.6,1294510.0,8.63,8.65,8.59,8.6,1294510.0
2022-06-30 15:55:00,8.6,8.65,8.59,8.65,2288577.0,8.6,8.65,8.59,8.65,2288577.0
2022-07-01 09:30:00,8.61,8.72,8.53,8.64,1574393.0,8.61,8.72,8.53,8.64,1574393.0
2022-07-01 09:35:00,8.64,8.73,8.57,8.64,826017.0,8.64,8.73,8.57,8.64,826017.0
2022-07-01 09:40:00,8.64,8.74,8.62,8.7,972280.0,8.64,8.74,8.62,8.7,972280.0
2022-07-01 09:45:00,8.69,8.94,8.67,8.89,1448273.0,8.69,8.94,8.67,8.89,1448273.0
2022-07-01 09:50:00,8.89,8.95,8.84,8.9,1215928.0,8.89,8.95,8.84,8.9,1215928.0
2022-07-01 09:55:00,8.91,8.95,8.86,8.89,1026920.0,8.91,8.95,8.86,8.89,1026920.0
2022-07-01 10:00:00,8.89,8.97,8.77,8.77,1254215.0,8.89,8.97,8.77,8.77,1254215.0
2022-07-01 10:05:00,8.77,8.9,8.77,8.88,737436.0,8.77,8.9,8.77,8.88,737436.0
2022-07-01 10:10:00,8.88,8.95,8.83,8.87,1618300.0,8.88,8.95,8.83,8.87,1618300.0
2022-07-01 10:15:00,8.87,8.93,8.83,8.93,723892.0,8.87,8.93,8.83,8.93,723892.0
2022-07-01 10:20:00,8.93,8.96,8.86,8.93,794235.0,8.93,8.96,8.86,8.93,794235.0
2022-07-01 10:25:00,8.94,8.94,8.79,8.79,1022028.0,8.94,8.94,8.79,8.79,1022028.0
2022-07-01 10:30:00,8.79,8.82,8.72,8.74,709237.0,8.79,8.82,8.72,8.74,709237.0
2022-07-01 10:35:00,8.74,8.76,8.63,8.64,567895.0,8.74,8.76,8.63,8.64,567895.0
2022-07-01 10:40:00,8.64,8.69,8.61,8.67,883217.0,8.64,8.69,8.61,8.67,883217.0
2022-07-01 10:45:00,8.67,8.76,8.65,8.72,986583.0,8.67,8.76,8.65,8.72,986583.0
2022-07-01 10:50:00,8.72,8.74,8.66,8.71,497543.0,8.72,8.74,8.66,8.71,497543.0
2022-07-01 10:55:00,8.71,8.79,8.68,8.75,507780.0,8.71,8.79,8.68,8.75,507780.0
2022-07-01 11:00:00,8.74,8.77,8.72,8.75,468611.0,8.74,8.77,8.72,8.75,468611.0
2022-07-01 11:05:00,8.76,8.86,8.74,8.83,1028295.0,8.76,8.86,8.74,8.83,1028295.0
2022-07-01 11:10:00,8.83,8.88,8.8,8.85,626505.0,8.83,8.88,8.8,8.85,626505.0
2022-07-01 11:15:00,8.85,8.9,8.84,8.86,727875.0,8.85,8.9,8.84,8.86,727875.0
2022-07-01 11:20:00,8.85,8.88,8.8,8.82,717421.0,8.85,8.88,8.8,8.82,717421.0
2022-07-01 11:25:00,8.82,8.83,8.75,8.79,584160.0,8.82,8.83,8.75,8.79,584160.0
2022-07-01 11:30:00,8.79,8.82,8.76,8.77,478614.0,8.79,8.82,8.76,8.77,478614.0
2022-07-01 11:35:00,8.77,8.78,8.72,8.75,712728.0,8.77,8.78,8.72,8.75,712728.0
2022-07-01 11:40:00,8.74,8.76,8.71,8.71,479831.0,8.74,8.76,8.71,8.71,479831.0
2022-07-01 11:45:00,8.71,8.74,8.69,8.69,380665.0,8.71,8.74,8.69,8.69,380665.0
2022-07-01 11:50:00,8.69,8.69,8.62,8.63,702717.0,8.69,8.69,8.62,8.63,702717.0
2022-07-01 11:55:00,8.63,8.65,8.61,8.63,359363.0,8.63,8.65,8.61,8.63,359363.0
2022-07-01 12:00:00,8.63,8.65,8.62,8.64,330322.0,8.63,8.65,8.62,8.64,330322.0
2022-07-01 12:05:00,8.63,8.67,8.62,8.66,528660.0,8.63,8.67,8.62,8.66,528660.0
2022-07-01 12:10:00,8.66,8.66,8.62,8.64,405206.0,8.66,8.66,8.62,8.64,405206.0
2022-07-01 12:15:00,8.64,8.71,8.64,8.69,455998.0,8.64,8.71,8.64,8.69,455998.0
2022-07-01 12:20:00,8.68,8.71,8.67,8.69,452698.0,8.68,8.71,8.67,8.69,452698.0
2022-07-01 12:25:00,8.69,8.7,8.65,8.68,508514.0,8.69,8.7,8.65,8.68,508514.0
2022-07-01 12:30:00,8.68,8.7,8.65,8.66,279281.0,8.68,8.7,8.65,8.66,279281.0
2022-07-01 12:35:00,8.65,8.66,8.61,8.63,435614.0,8.65,8.66,8.61,8.63,435614.0
2022-07-01 12:40:00,8.62,8.64,8.6,8.61,494242.0,8.62,8.64,8.6,8.61,494242.0
2022-07-01 12:45:00,8.61,8.61,8.58,8.6,648516.0,8.61,8.61,8.58,8.6,648516.0
2022-07-01 12:50:00,8.59,8.67,8.59,8.66,469960.0,8.59,8.67,8.59,8.66,469960.0
2022-07-01 12:55:00,8.65,8.67,8.6,8.6,468418.0,8.65,8.67,8.6,8.6,468418.0
2022-07-01 13:00:00,8.6,8.63,8.59,8.6,242769.0,8.6,8.63,8.59,8.6,242769.0
2022-07-01 13:05:00,8.59,8.61,8.58,8.61,212240.0,8.59,8.61,8.58,8.61,212240.0
2022-07-01 13:10:00,8.6,8.64,8.6,8.63,352429.0,8.6,8.64,8.6,8.63,352429.0
2022-07-01 13:15:00,8.63,8.68,8.63,8.68,506520.0,8.63,8.68,8.63,8.68,506520.0
2022-07-01 13:20:00,8.67,8.69,8.66,8.69,367910.0,8.67,8.69,8.66,8.69,367910.0
2022-07-01 13:25:00,8.68,8.73,8.68,8.73,380976.0,8.68,8.73,8.68,8.73,380976.0
2022-07-01 13:30:00,8.73,8.76,8.72,8.72,316523.0,8.73,8.76,8.72,8.72,316523.0
2022-07-01 13:35:00,8.72,8.78,8.7,8.75,524149.0,8.72,8.78,8.7,8.75,524149.0
2022-07-01 13:40:00,8.75,8.76,8.71,8.73,276954.0,8.75,8.76,8.71,8.73,276954.0
2022-07-01 13:45:00,8.73,8.79,8.72,8.78,487649.0,8.73,8.79,8.72,8.78,487649.0
2022-07-01 13:50:00,8.78,8.79,8.76,8.78,343403.0,8.78,8.79,8.76,8.78,343403.0
2022-07-01 13:55:00,8.79,8.79,8.77,8.79,300701.0,8.79,8.79,8.77,8.79,300701.0
2022-07-01 14:00:00,8.79,8.8,8.76,8.77,286497.0,8.79,8.8,8.76,8.77,286497.0
2022-07-01 14:05:00,8.76,8.78,8.75,8.77,355412.0,8.76,8.78,8.75,8.77,355412.0
2022-07-01 14:10:00,8.77,8.78,8.73,8.78,384680.0,8.77,8.78,8.73,8.78,384680.0
2022-07-01 14:15:00,8.78,8.81,8.77,8.8,417257.0,8.78,8.81,8.77,8.8,417257.0
2022-07-01 14:20:00,8.8,8.85,8.79,8.85,572755.0,8.8,8.85,8.79,8.85,572755.0
2022-07-01 14:25:00,8.85,8.85,8.81,8.82,411178.0,8.85,8.85,8.81,8.82,411178.0
2022-07-01 14:30:00,8.83,8.85,8.82,8.85,388147.0,8.83,8.85,8.82,8.85,388147.0
2022-07-01 14:35:00,8.85,8.85,8.83,8.85,315881.0,8.85,8.85,8.83,8.85,315881.0
2022-07-01 14:40:00,8.85,8.85,8.81,8.83,497506.0,8.85,8.85,8.81,8.83,497506.0
2022-07-01 14:45:00,8.83,8.87,8.83,8.85,498438.0,8.83,8.87,8.83,8.85,498438.0
2022-07-01 14:50:00,8.85,8.86,8.81,8.82,357279.0,8.85,8.86,8.81,8.82,357279.0
2022-07-01 14:55:00,8.81,8.82,8.79,8.82,418118.0,8.81,8.82,8.79,8.82,418118.0
2022-07-01 15:00:00,8.82,8.82,8.75,8.77,540383.0,8.82,8.82,8.75,8.77,540383.0
2022-07-01 15:05:00,8.76,8.8,8.76,8.79,410734.0,8.76,8.8,8.76,8.79,410734.0
2022-07-01 15:10:00,8.79,8.81,8.78,8.79,363893.0,8.79,8.81,8.78,8.79,363893.0
2022-07-01 15:15:00,8.8,8.81,8.78,8.79,360843.0,8.8,8.81,8.78,8.79,360843.0
2022-07-01 15:20:00,8.79,8.79,8.75,8.77,508376.0,8.79,8.79,8.75,8.77,508376.0
2022-07-01 15:25:00,8.78,8.79,8.75,8.77,454187.0,8.78,8.79,8.75,8.77,454187.0
2022-07-01 15:30:00,8.77,8.79,8.77,8.79,628464.0,8.77,8.79,8.77,8.79,628464.0
2022-07-01 15:35:00,8.78,8.8,8.78,8.8,452739.0,8.78,8.8,8.78,8.8,452739.0
2022-07-01 15:40:00,8.79,8.81,8.78,8.79,728241.0,8.79,8.81,8.78,8.79,728241.0
2022-07-01 15:45:00,8.79,8.84,8.79,8.84,932680.0,8.79,8.84,8.79,8.84,932680.0
2022-07-01 15:50:00,8.84,8.85,8.8,8.82,1176310.0,8.84,8.85,8.8,8.82,1176310.0
2022-07-01 15:55:00,8.82,8.83,8.8,8.82,1918056.0,8.82,8.83,8.8,8.82,1918056.0
2022-07-05 09:30:00,8.54,8.56,8.19,8.28,2809101.0,8.54,8.56,8.19,8.28,2809101.0
2022-07-05 09:35:00,8.28,8.29,8.16,8.18,1800814.0,8.28,8.29,8.16,8.18,1800814.0
2022-07-05 09:40:00,8.18,8.36,8.15,8.32,1930614.0,8.18,8.36,8.15,8.32,1930614.0
2022-07-05 09:45:00,8.32,8.47,8.29,8.38,1472547.0,8.32,8.47,8.29,8.38,1472547.0
2022-07-05 09:50:00,8.38,8.43,8.29,8.33,1036263.0,8.38,8.43,8.29,8.33,1036263.0
2022-07-05 09:55:00,8.34,8.35,8.18,8.3,1128825.0,8.34,8.35,8.18,8.3,1128825.0
2022-07-05 10:00:00,8.3,8.38,8.19,8.21,1072808.0,8.3,8.38,8.19,8.21,1072808.0
2022-07-05 10:05:00,8.2,8.28,8.18,8.25,1193946.0,8.2,8.28,8.18,8.25,1193946.0
2022-07-05 10:10:00,8.25,8.44,8.22,8.43,1060367.0,8.25,8.44,8.22,8.43,1060367.0
2022-07-05 10:15:00,8.42,8.45,8.38,8.4,843031.0,8.42,8.45,8.38,8.4,843031.0
2022-07-05 10:20:00,8.41,8.45,8.37,8.43,820220.0,8.41,8.45,8.37,8.43,820220.0
2022-07-05 10:25:00,8.44,8.48,8.39,8.47,591106.0,8.44,8.48,8.39,8.47,591106.0
2022-07-05 10:30:00,8.48,8.58,8.46,8.57,588739.0,8.48,8.58,8.46,8.57,588739.0
2022-07-05 10:35:00,8.57,8.67,8.56,8.66,707492.0,8.57,8.67,8.56,8.66,707492.0
2022-07-05 10:40:00,8.66,8.69,8.61,8.62,772821.0,8.66,8.69,8.61,8.62,772821.0
2022-07-05 10:45:00,8.62,8.62,8.51,8.55,708896.0,8.62,8.62,8.51,8.55,708896.0
2022-07-05 10:50:00,8.56,8.58,8.47,8.5,1372615.0,8.56,8.58,8.47,8.5,1372615.0
2022-07-05 10:55:00,8.5,8.63,8.49,8.62,712677.0,8.5,8.63,8.49,8.62,712677.0
2022-07-05 11:00:00,8.61,8.63,8.53,8.6,987814.0,8.61,8.63,8.53,8.6,987814.0
2022-07-05 11:05:00,8.59,8.63,8.55,8.62,556172.0,8.59,8.63,8.55,8.62,556172.0
2022-07-05 11:10:00,8.63,8.64,8.56,8.59,408190.0,8.63,8.64,8.56,8.59,408190.0
2022-07-05 11:15:00,8.58,8.62,8.56,8.59,417034.0,8.58,8.62,8.56,8.59,417034.0
2022-07-05 11:20:00,8.59,8.65,8.58,8.63,500161.0,8.59,8.65,8.58,8.63,500161.0
2022-07-05 11:25:00,8.64,8.65,8.6,8.64,322483.0,8.64,8.65,8.6,8.64,322483.0
2022-07-05 11:30:00,8.64,8.71,8.61,8.68,580397.0,8.64,8.71,8.61,8.68,580397.0
2022-07-05 11:35:00,8.68,8.72,8.67,8.71,414581.0,8.68,8.72,8.67,8.71,414581.0
2022-07-05 11:40:00,8.71,8.79,8.68,8.77,910945.0,8.71,8.79,8.68,8.77,910945.0
2022-07-05 11:45:00,8.77,8.87,8.75,8.86,687090.0,8.77,8.87,8.75,8.86,687090.0
2022-07-05 11:50:00,8.86,8.92,8.86,8.9,1055147.0,8.86,8.92,8.86,8.9,1055147.0
2022-07-05 11:55:00,8.91,8.94,8.89,8.91,711217.0,8.91,8.94,8.89,8.91,711217.0
2022-07-05 12:00:00,8.92,8.98,8.91,8.94,820353.0,8.92,8.98,8.91,8.94,820353.0
2022-07-05 12:05:00,8.95,8.97,8.9,8.96,427772.0,8.95,8.97,8.9,8.96,427772.0
2022-07-05 12:10:00,8.96,9.02,8.95,8.99,950850.0,8.96,9.02,8.95,8.99,950850.0
2022-07-05 12:15:00,8.99,9.04,8.97,9.04,770946.0,8.99,9.04,8.97,9.04,770946.0
2022-07-05 12:20:00,9.03,9.13,9.02,9.11,668440.0,9.03,9.13,9.02,9.11,668440.0
2022-07-05 12:25:00,9.11,9.11,9.05,9.09,676580.0,9.11,9.11,9.05,9.09,676580.0
2022-07-05 12:30:00,9.09,9.12,9.07,9.12,622612.0,9.09,9.12,9.07,9.12,622612.0
2022-07-05 12:35:00,9.12,9.14,9.08,9.1,536402.0,9.12,9.14,9.08,9.1,536402.0
2022-07-05 12:40:00,9.09,9.1,9.0,9.03,925338.0,9.09,9.1,9.0,9.03,925338.0
2022-07-05 12:45:00,9.02,9.03,8.95,8.95,799748.0,9.02,9.03,8.95,8.95,799748.0
2022-07-05 12:50:00,8.96,8.97,8.92,8.96,491314.0,8.96,8.97,8.92,8.96,491314.0
2022-07-05 12:55:00,8.96,9.0,8.94,8.98,1310332.0,8.96,9.0,8.94,8.98,1310332.0
2022-07-05 13:00:00,8.99,9.06,8.97,9.06,886257.0,8.99,9.06,8.97,9.06,886257.0
2022-07-05 13:05:00,9.05,9.11,9.03,9.11,729241.0,9.05,9.11,9.03,9.11,729241.0
2022-07-05 13:10:00,9.11,9.12,9.09,9.12,528587.0,9.11,9.12,9.09,9.12,528587.0
2022-07-05 13:15:00,9.11,9.18,9.1,9.18,541890.0,9.11,9.18,9.1,9.18,541890.0
2022-07-05 13:20:00,9.18,9.21,9.15,9.18,674115.0,9.18,9.21,9.15,9.18,674115.0
2022-07-05 13:25:00,9.19,9.21,9.16,9.2,581803.0,9.19,9.21,9.16,9.2,581803.0
2022-07-05 13:30:00,9.2,9.27,9.19,9.27,775296.0,9.2,9.27,9.19,9.27,775296.0
2022-07-05 13:35:00,9.27,9.3,9.25,9.27,1075064.0,9.27,9.3,9.25,9.27,1075064.0
2022-07-05 13:40:00,9.28,9.3,9.24,9.25,606180.0,9.28,9.3,9.24,9.25,606180.0
2022-07-05 13:45:00,9.25,9.26,9.19,9.2,1071915.0,9.25,9.26,9.19,9.2,1071915.0
2022-07-05 13:50:00,9.2,9.25,9.19,9.22,584841.0,9.2,9.25,9.19,9.22,584841.0
2022-07-05 13:55:00,9.23,9.29,9.22,9.28,921294.0,9.23,9.29,9.22,9.28,921294.0
2022-07-05 14:00:00,9.28,9.32,9.25,9.31,630805.0,9.28,9.32,9.25,9.31,630805.0
2022-07-05 14:05:00,9.31,9.31,9.24,9.26,570180.0,9.31,9.31,9.24,9.26,570180.0
2022-07-05 14:10:00,9.26,9.28,9.23,9.24,512120.0,9.26,9.28,9.23,9.24,512120.0
2022-07-05 14:15:00,9.24,9.24,9.15,9.19,780776.0,9.24,9.24,9.15,9.19,780776.0
2022-07-05 14:20:00,9.18,9.21,9.16,9.21,411627.0,9.18,9.21,9.16,9.21,411627.0
2022-07-05 14:25:00,9.21,9.23,9.19,9.21,408133.0,9.21,9.23,9.19,9.21,408133.0
2022-07-05 14:30:00,9.22,9.26,9.22,9.26,537185.0,9.22,9.26,9.22,9.26,537185.0
2022-07-05 14:35:00,9.25,9.27,9.23,9.27,309722.0,9.25,9.27,9.23,9.27,309722.0
2022-07-05 14:40:00,9.27,9.28,9.22,9.24,485595.0,9.27,9.28,9.22,9.24,485595.0
2022-07-05 14:45:00,9.23,9.26,9.2,9.22,486717.0,9.23,9.26,9.2,9.22,486717.0
2022-07-05 14:50:00,9.22,9.24,9.2,9.23,367895.0,9.22,9.24,9.2,9.23,367895.0
2022-07-05 14:55:00,9.23,9.25,9.22,9.23,352181.0,9.23,9.25,9.22,9.23,352181.0
2022-07-05 15:00:00,9.24,9.24,9.19,9.23,802079.0,9.24,9.24,9.19,9.23,802079.0
2022-07-05 15:05:00,9.24,9.29,9.23,9.28,879208.0,9.24,9.29,9.23,9.28,879208.0
2022-07-05 15:10:00,9.28,9.29,9.25,9.28,511914.0,9.28,9.29,9.25,9.28,511914.0
2022-07-05 15:15:00,9.28,9.3,9.26,9.27,652496.0,9.28,9.3,9.26,9.27,652496.0
2022-07-05 15:20:00,9.27,9.33,9.26,9.3,1282758.0,9.27,9.33,9.26,9.3,1282758.0
2022-07-05 15:25:00,9.31,9.33,9.28,9.32,527374.0,9.31,9.33,9.28,9.32,527374.0
2022-07-05 15:30:00,9.32,9.35,9.3,9.35,760251.0,9.32,9.35,9.3,9.35,760251.0
2022-07-05 15:35:00,9.35,9.35,9.31,9.33,799639.0,9.35,9.35,9.31,9.33,799639.0
2022-07-05 15:40:00,9.33,9.35,9.32,9.35,697308.0,9.33,9.35,9.32,9.35,697308.0
2022-07-05 15:45:00,9.35,9.38,9.33,9.38,1187790.0,9.35,9.38,9.33,9.38,1187790.0
2022-07-05 15:50:00,9.37,9.41,9.36,9.39,2066588.0,9.37,9.41,9.36,9.39,2066588.0
2022-07-05 15:55:00,9.39,9.4,9.35,9.38,2287925.0,9.39,9.4,9.35,9.38,2287925.0
2022-07-06 09:30:00,9.25,9.53,9.2,9.38,2662349.0,9.25,9.53,9.2,9.38,2662349.0
2022-07-06 09:35:00,9.38,9.43,9.16,9.17,1855012.0,9.38,9.43,9.16,9.17,1855012.0
2022-07-06 09:40:00,9.17,9.39,9.16,9.29,1328631.0,9.17,9.39,9.16,9.29,1328631.0
2022-07-06 09:45:00,9.29,9.35,9.1,9.1,1093158.0,9.29,9.35,9.1,9.1,1093158.0
2022-07-06 09:50:00,9.11,9.17,9.06,9.09,1039783.0,9.11,9.17,9.06,9.09,1039783.0
2022-07-06 09:55:00,9.09,9.15,9.01,9.12,1144870.0,9.09,9.15,9.01,9.12,1144870.0
2022-07-06 10:00:00,9.13,9.14,8.98,9.02,1366857.0,9.13,9.14,8.98,9.02,1366857.0
2022-07-06 10:05:00,9.01,9.14,9.01,9.09,999573.0,9.01,9.14,9.01,9.09,999573.0
2022-07-06 10:10:00,9.1,9.11,8.87,8.93,1159522.0,9.1,9.11,8.87,8.93,1159522.0
2022-07-06 10:15:00,8.92,8.97,8.91,8.91,666520.0,8.92,8.97,8.91,8.91,666520.0
2022-07-06 10:20:00,8.91,8.94,8.87,8.89,863006.0,8.91,8.94,8.87,8.89,863006.0
2022-07-06 10:25:00,8.88,8.92,8.85,8.89,898000.0,8.88,8.92,8.85,8.89,898000.0
2022-07-06 10:30:00,8.89,8.91,8.84,8.88,682497.0,8.89,8.91,8.84,8.88,682497.0
2022-07-06 10:35:00,8.88,9.0,8.87,8.96,682908.0,8.88,9.0,8.87,8.96,682908.0
2022-07-06 10:40:00,8.96,9.03,8.91,9.0,555614.0,8.96,9.03,8.91,9.0,555614.0
2022-07-06 10:45:00,9.01,9.03,8.96,8.97,588855.0,9.01,9.03,8.96,8.97,588855.0
2022-07-06 10:50:00,8.97,9.0,8.92,8.96,615331.0,8.97,9.0,8.92,8.96,615331.0
2022-07-06 10:55:00,8.96,8.97,8.92,8.93,383074.0,8.96,8.97,8.92,8.93,383074.0
2022-07-06 11:00:00,8.93,8.93,8.83,8.85,552550.0,8.93,8.93,8.83,8.85,552550.0
2022-07-06 11:05:00,8.84,8.89,8.84,8.86,369765.0,8.84,8.89,8.84,8.86,369765.0
2022-07-06 11:10:00,8.87,8.9,8.84,8.87,440083.0,8.87,8.9,8.84,8.87,440083.0
2022-07-06 11:15:00,8.88,8.9,8.86,8.88,580469.0,8.88,8.9,8.86,8.88,580469.0
2022-07-06 11:20:00,8.88,8.89,8.8,8.83,801903.0,8.88,8.89,8.8,8.83,801903.0
2022-07-06 11:25:00,8.82,8.83,8.74,8.77,867013.0,8.82,8.83,8.74,8.77,867013.0
2022-07-06 11:30:00,8.77,8.78,8.7,8.71,670062.0,8.77,8.78,8.7,8.71,670062.0
2022-07-06 11:35:00,8.71,8.77,8.71,8.75,498471.0,8.71,8.77,8.71,8.75,498471.0
2022-07-06 11:40:00,8.76,8.78,8.73,8.76,643152.0,8.76,8.78,8.73,8.76,643152.0
2022-07-06 11:45:00,8.75,8.79,8.73,8.78,306706.0,8.75,8.79,8.73,8.78,306706.0
2022-07-06 11:50:00,8.78,8.79,8.73,8.74,287226.0,8.78,8.79,8.73,8.74,287226.0
2022-07-06 11:55:00,8.74,8.78,8.73,8.75,400882.0,8.74,8.78,8.73,8.75,400882.0
2022-07-06 12:00:00,8.75,8.76,8.71,8.72,390071.0,8.75,8.76,8.71,8.72,390071.0
2022-07-06 12:05:00,8.71,8.77,8.7,8.77,661975.0,8.71,8.77,8.7,8.77,661975.0
2022-07-06 12:10:00,8.77,8.82,8.75,8.8,543866.0,8.77,8.82,8.75,8.8,543866.0
2022-07-06 12:15:00,8.81,8.83,8.79,8.82,471558.0,8.81,8.83,8.79,8.82,471558.0
2022-07-06 12:20:00,8.82,8.84,8.78,8.8,483549.0,8.82,8.84,8.78,8.8,483549.0
2022-07-06 12:25:00,8.79,8.82,8.79,8.8,393758.0,8.79,8.82,8.79,8.8,393758.0
2022-07-06 12:30:00,8.8,8.81,8.75,8.78,427777.0,8.8,8.81,8.75,8.78,427777.0
2022-07-06 12:35:00,8.78,8.8,8.76,8.79,252352.0,8.78,8.8,8.76,8.79,252352.0
2022-07-06 12:40:00,8.79,8.82,8.78,8.81,295703.0,8.79,8.82,8.78,8.81,295703.0
2022-07-06 12:45:00,8.81,8.81,8.77,8.77,246929.0,8.81,8.81,8.77,8.77,246929.0
2022-07-06 12:50:00,8.77,8.79,8.75,8.78,345066.0,8.77,8.79,8.75,8.78,345066.0
2022-07-06 12:55:00,8.79,8.81,8.78,8.81,184502.0,8.79,8.81,8.78,8.81,184502.0
2022-07-06 13:00:00,8.81,8.82,8.79,8.8,282693.0,8.81,8.82,8.79,8.8,282693.0
2022-07-06 13:05:00,8.8,8.87,8.8,8.84,374465.0,8.8,8.87,8.8,8.84,374465.0
2022-07-06 13:10:00,8.85,8.86,8.83,8.84,433934.0,8.85,8.86,8.83,8.84,433934.0
2022-07-06 13:15:00,8.85,8.85,8.81,8.82,301545.0,8.85,8.85,8.81,8.82,301545.0
2022-07-06 13:20:00,8.82,8.83,8.78,8.8,457928.0,8.82,8.83,8.78,8.8,457928.0
2022-07-06 13:25:00,8.8,8.81,8.77,8.79,547047.0,8.8,8.81,8.77,8.79,547047.0
2022-07-06 13:30:00,8.79,8.81,8.78,8.8,238085.0,8.79,8.81,8.78,8.8,238085.0
2022-07-06 13:35:00,8.8,8.81,8.78,8.79,236762.0,8.8,8.81,8.78,8.79,236762.0
2022-07-06 13:40:00,8.79,8.8,8.76,8.79,244774.0,8.79,8.8,8.76,8.79,244774.0
2022-07-06 13:45:00,8.8,8.81,8.77,8.8,180020.0,8.8,8.81,8.77,8.8,180020.0
2022-07-06 13:50:00,8.8,8.82,8.79,8.82,166561.0,8.8,8.82,8.79,8.82,166561.0
2022-07-06 13:55:00,8.81,8.84,8.81,8.84,171559.0,8.81,8.84,8.81,8.84,171559.0
2022-07-06 14:00:00,8.84,8.86,8.77,8.79,564254.0,8.84,8.86,8.77,8.79,564254.0
2022-07-06 14:05:00,8.8,8.89,8.8,8.84,794360.0,8.8,8.89,8.8,8.84,794360.0
2022-07-06 14:10:00,8.84,8.84,8.75,8.83,739668.0,8.84,8.84,8.75,8.83,739668.0
2022-07-06 14:15:00,8.82,8.83,8.76,8.77,439085.0,8.82,8.83,8.76,8.77,439085.0
2022-07-06 14:20:00,8.77,8.8,8.76,8.79,283847.0,8.77,8.8,8.76,8.79,283847.0
2022-07-06 14:25:00,8.79,8.85,8.75,8.85,582589.0,8.79,8.85,8.75,8.85,582589.0
2022-07-06 14:30:00,8.85,8.9,8.81,8.88,648656.0,8.85,8.9,8.81,8.88,648656.0
2022-07-06 14:35:00,8.88,8.9,8.81,8.82,734561.0,8.88,8.9,8.81,8.82,734561.0
2022-07-06 14:40:00,8.82,8.9,8.82,8.88,447959.0,8.82,8.9,8.82,8.88,447959.0
2022-07-06 14:45:00,8.89,8.9,8.84,8.86,457654.0,8.89,8.9,8.84,8.86,457654.0
2022-07-06 14:50:00,8.85,8.88,8.83,8.86,236945.0,8.85,8.88,8.83,8.86,236945.0
2022-07-06 14:55:00,8.87,8.88,8.84,8.88,198639.0,8.87,8.88,8.84,8.88,198639.0
2022-07-06 15:00:00,8.88,8.88,8.83,8.85,323972.0,8.88,8.88,8.83,8.85,323972.0
2022-07-06 15:05:00,8.85,8.85,8.82,8.84,475672.0,8.85,8.85,8.82,8.84,475672.0
2022-07-06 15:10:00,8.84,8.85,8.81,8.85,513471.0,8.84,8.85,8.81,8.85,513471.0
2022-07-06 15:15:00,8.84,8.86,8.82,8.85,316145.0,8.84,8.86,8.82,8.85,316145.0
2022-07-06 15:20:00,8.85,8.89,8.84,8.88,560737.0,8.85,8.89,8.84,8.88,560737.0
2022-07-06 15:25:00,8.88,8.89,8.84,8.85,443870.0,8.88,8.89,8.84,8.85,443870.0
2022-07-06 15:30:00,8.85,8.87,8.84,8.86,480507.0,8.85,8.87,8.84,8.86,480507.0
2022-07-06 15:35:00,8.86,8.87,8.79,8.8,959065.0,8.86,8.87,8.79,8.8,959065.0
2022-07-06 15:40:00,8.8,8.82,8.78,8.79,832464.0,8.8,8.82,8.78,8.79,832464.0
2022-07-06 15:45:00,8.79,8.81,8.77,8.78,856406.0,8.79,8.81,8.77,8.78,856406.0
2022-07-06 15:50:00,8.79,8.8,8.74,8.75,1116489.0,8.79,8.8,8.74,8.75,1116489.0
2022-07-06 15:55:00,8.75,8.77,8.74,8.74,1802634.0,8.75,8.77,8.74,8.74,1802634.0
2022-07-07 09:30:00,8.95,9.13,8.93,9.08,2486976.0,8.95,9.13,8.93,9.08,2486976.0
2022-07-07 09:35:00,9.08,9.19,8.99,9.01,1451336.0,9.08,9.19,8.99,9.01,1451336.0
2022-07-07 09:40:00,9.02,9.21,9.0,9.17,1223202.0,9.02,9.21,9.0,9.17,1223202.0
2022-07-07 09:45:00,9.18,9.27,9.13,9.23,1710902.0,9.18,9.27,9.13,9.23,1710902.0
2022-07-07 09:50:00,9.23,9.27,9.15,9.21,933930.0,9.23,9.27,9.15,9.21,933930.0
2022-07-07 09:55:00,9.2,9.21,9.11,9.12,569802.0,9.2,9.21,9.11,9.12,569802.0
2022-07-07 10:00:00,9.12,9.12,9.0,9.01,1323908.0,9.12,9.12,9.0,9.01,1323908.0
2022-07-07 10:05:00,9.01,9.11,8.97,9.11,968504.0,9.01,9.11,8.97,9.11,968504.0
2022-07-07 10:10:00,9.11,9.15,8.99,9.02,798220.0,9.11,9.15,8.99,9.02,798220.0
2022-07-07 10:15:00,9.02,9.08,9.0,9.02,672895.0,9.02,9.08,9.0,9.02,672895.0
2022-07-07 10:20:00,9.01,9.03,8.97,9.02,886490.0,9.01,9.03,8.97,9.02,886490.0
2022-07-07 10:25:00,9.01,9.1,9.01,9.1,580661.0,9.01,9.1,9.01,9.1,580661.0
2022-07-07 10:30:00,9.1,9.16,9.07,9.13,866346.0,9.1,9.16,9.07,9.13,866346.0
2022-07-07 10:35:00,9.13,9.15,9.1,9.15,705267.0,9.13,9.15,9.1,9.15,705267.0
2022-07-07 10:40:00,9.14,9.18,9.14,9.14,639625.0,9.14,9.18,9.14,9.14,639625.0
2022-07-07 10:45:00,9.14,9.16,9.1,9.14,432362.0,9.14,9.16,9.1,9.14,432362.0
2022-07-07 10:50:00,9.15,9.2,9.12,9.19,743402.0,9.15,9.2,9.12,9.19,743402.0
2022-07-07 10:55:00,9.19,9.19,9.12,9.14,303649.0,9.19,9.19,9.12,9.14,303649.0
2022-07-07 11:00:00,9.14,9.19,9.12,9.18,431538.0,9.14,9.19,9.12,9.18,431538.0
2022-07-07 11:05:00,9.19,9.2,9.16,9.16,371715.0,9.19,9.2,9.16,9.16,371715.0
2022-07-07 11:10:00,9.16,9.16,9.14,9.14,262441.0,9.16,9.16,9.14,9.14,262441.0
2022-07-07 11:15:00,9.14,9.15,9.11,9.13,480784.0,9.14,9.15,9.11,9.13,480784.0
2022-07-07 11:20:00,9.13,9.13,9.08,9.08,596917.0,9.13,9.13,9.08,9.08,596917.0
2022-07-07 11:25:00,9.09,9.15,9.08,9.13,384393.0,9.09,9.15,9.08,9.13,384393.0
2022-07-07 11:30:00,9.13,9.15,9.12,9.14,308204.0,9.13,9.15,9.12,9.14,308204.0
2022-07-07 11:35:00,9.13,9.19,9.13,9.19,784108.0,9.13,9.19,9.13,9.19,784108.0
2022-07-07 11:40:00,9.18,9.21,9.17,9.21,428031.0,9.18,9.21,9.17,9.21,428031.0
2022-07-07 11:45:00,9.21,9.22,9.14,9.16,454948.0,9.21,9.22,9.14,9.16,454948.0
2022-07-07 11:50:00,9.16,9.17,9.13,9.15,249677.0,9.16,9.17,9.13,9.15,249677.0
2022-07-07 11:55:00,9.14,9.17,9.14,9.17,357324.0,9.14,9.17,9.14,9.17,357324.0
2022-07-07 12:00:00,9.17,9.19,9.15,9.18,178937.0,9.17,9.19,9.15,9.18,178937.0
2022-07-07 12:05:00,9.19,9.19,9.14,9.17,361534.0,9.19,9.19,9.14,9.17,361534.0
2022-07-07 12:10:00,9.18,9.2,9.16,9.19,318791.0,9.18,9.2,9.16,9.19,318791.0
2022-07-07 12:15:00,9.19,9.19,9.16,9.17,164645.0,9.19,9.19,9.16,9.17,164645.0
2022-07-07 12:20:00,9.18,9.18,9.14,9.16,360961.0,9.18,9.18,9.14,9.16,360961.0
2022-07-07 12:25:00,9.16,9.19,9.15,9.19,299674.0,9.16,9.19,9.15,9.19,299674.0
2022-07-07 12:30:00,9.19,9.23,9.17,9.22,501008.0,9.19,9.23,9.17,9.22,501008.0
2022-07-07 12:35:00,9.22,9.24,9.21,9.23,373152.0,9.22,9.24,9.21,9.23,373152.0
2022-07-07 12:40:00,9.22,9.23,9.2,9.2,314872.0,9.22,9.23,9.2,9.2,314872.0
2022-07-07 12:45:00,9.21,9.23,9.19,9.21,382421.0,9.21,9.23,9.19,9.21,382421.0
2022-07-07 12:50:00,9.21,9.22,9.18,9.21,316165.0,9.21,9.22,9.18,9.21,316165.0
2022-07-07 12:55:00,9.21,9.23,9.19,9.21,285393.0,9.21,9.23,9.19,9.21,285393.0
2022-07-07 13:00:00,9.2,9.22,9.18,9.21,454994.0,9.2,9.22,9.18,9.21,454994.0
2022-07-07 13:05:00,9.2,9.24,9.2,9.24,161340.0,9.2,9.24,9.2,9.24,161340.0
2022-07-07 13:10:00,9.24,9.24,9.2,9.21,303669.0,9.24,9.24,9.2,9.21,303669.0
2022-07-07 13:15:00,9.21,9.22,9.18,9.19,247273.0,9.21,9.22,9.18,9.19,247273.0
2022-07-07 13:20:00,9.19,9.21,9.19,9.2,207602.0,9.19,9.21,9.19,9.2,207602.0
2022-07-07 13:25:00,9.2,9.22,9.19,9.2,204319.0,9.2,9.22,9.19,9.2,204319.0
2022-07-07 13:30:00,9.2,9.24,9.19,9.24,233439.0,9.2,9.24,9.19,9.24,233439.0
2022-07-07 13:35:00,9.24,9.25,9.22,9.25,373450.0,9.24,9.25,9.22,9.25,373450.0
2022-07-07 13:40:00,9.24,9.27,9.24,9.26,581593.0,9.24,9.27,9.24,9.26,581593.0
2022-07-07 13:45:00,9.25,9.28,9.25,9.27,365404.0,9.25,9.28,9.25,9.27,365404.0
2022-07-07 13:50:00,9.28,9.29,9.26,9.29,371036.0,9.28,9.29,9.26,9.29,371036.0
2022-07-07 13:55:00,9.29,9.31,9.28,9.3,414145.0,9.29,9.31,9.28,9.3,414145.0
2022-07-07 14:00:00,9.31,9.33,9.3,9.32,596538.0,9.31,9.33,9.3,9.32,596538.0
2022-07-07 14:05:00,9.31,9.35,9.31,9.34,189057.0,9.31,9.35,9.31,9.34,189057.0
2022-07-07 14:10:00,9.34,9.36,9.33,9.36,432268.0,9.34,9.36,9.33,9.36,432268.0
2022-07-07 14:15:00,9.36,9.37,9.34,9.37,442461.0,9.36,9.37,9.34,9.37,442461.0
2022-07-07 14:20:00,9.37,9.38,9.36,9.38,301066.0,9.37,9.38,9.36,9.38,301066.0
2022-07-07 14:25:00,9.38,9.39,9.37,9.39,335705.0,9.38,9.39,9.37,9.39,335705.0
2022-07-07 14:30:00,9.38,9.4,9.37,9.38,352652.0,9.38,9.4,9.37,9.38,352652.0
2022-07-07 14:35:00,9.38,9.38,9.35,9.37,466870.0,9.38,9.38,9.35,9.37,466870.0
2022-07-07 14:40:00,9.36,9.37,9.32,9.34,757944.0,9.36,9.37,9.32,9.34,757944.0
2022-07-07 14:45:00,9.35,9.39,9.34,9.38,539273.0,9.35,9.39,9.34,9.38,539273.0
2022-07-07 14:50:00,9.38,9.39,9.37,9.38,183413.0,9.38,9.39,9.37,9.38,183413.0
2022-07-07 14:55:00,9.38,9.44,9.38,9.43,844935.0,9.38,9.44,9.38,9.43,844935.0
2022-07-07 15:00:00,9.43,9.44,9.42,9.43,307117.0,9.43,9.44,9.42,9.43,307117.0
2022-07-07 15:05:00,9.43,9.44,9.42,9.44,306403.0,9.43,9.44,9.42,9.44,306403.0
2022-07-07 15:10:00,9.43,9.45,9.42,9.43,375115.0,9.43,9.45,9.42,9.43,375115.0
2022-07-07 15:15:00,9.44,9.44,9.4,9.41,303799.0,9.44,9.44,9.4,9.41,303799.0
2022-07-07 15:20:00,9.41,9.41,9.37,9.38,423285.0,9.41,9.41,9.37,9.38,423285.0
2022-07-07 15:25:00,9.37,9.38,9.33,9.35,569410.0,9.37,9.38,9.33,9.35,569410.0
2022-07-07 15:30:00,9.35,9.36,9.32,9.33,745847.0,9.35,9.36,9.32,9.33,745847.0
2022-07-07 15:35:00,9.34,9.35,9.29,9.3,889812.0,9.34,9.35,9.29,9.3,889812.0
2022-07-07 15:40:00,9.29,9.32,9.29,9.29,529507.0,9.29,9.32,9.29,9.29,529507.0
2022-07-07 15:45:00,9.29,9.32,9.28,9.3,762286.0,9.29,9.32,9.28,9.3,762286.0
2022-07-07 15:50:00,9.31,9.32,9.3,9.31,819190.0,9.31,9.32,9.3,9.31,819190.0
2022-07-07 15:55:00,9.32,9.33,9.31,9.32,1004617.0,9.32,9.33,9.31,9.32,1004617.0
2022-07-08 09:30:00,9.21,9.33,9.14,9.32,1632209.0,9.21,9.33,9.14,9.32,1632209.0
2022-07-08 09:35:00,9.32,9.43,9.29,9.39,844947.0,9.32,9.43,9.29,9.39,844947.0
2022-07-08 09:40:00,9.39,9.41,9.3,9.35,667126.0,9.39,9.41,9.3,9.35,667126.0
2022-07-08 09:45:00,9.35,9.42,9.16,9.17,990794.0,9.35,9.42,9.16,9.17,990794.0
2022-07-08 09:50:00,9.17,9.17,9.06,9.1,1142026.0,9.17,9.17,9.06,9.1,1142026.0
2022-07-08 09:55:00,9.09,9.12,8.99,9.01,1161805.0,9.09,9.12,8.99,9.01,1161805.0
2022-07-08 10:00:00,9.01,9.06,8.96,9.05,849277.0,9.01,9.06,8.96,9.05,849277.0
2022-07-08 10:05:00,9.05,9.05,8.97,8.97,765556.0,9.05,9.05,8.97,8.97,765556.0
2022-07-08 10:10:00,8.97,9.06,8.94,9.03,827770.0,8.97,9.06,8.94,9.03,827770.0
2022-07-08 10:15:00,9.04,9.16,9.02,9.13,777650.0,9.04,9.16,9.02,9.13,777650.0
2022-07-08 10:20:00,9.13,9.16,9.08,9.14,671090.0,9.13,9.16,9.08,9.14,671090.0
2022-07-08 10:25:00,9.15,9.26,9.15,9.21,945702.0,9.15,9.26,9.15,9.21,945702.0
2022-07-08 10:30:00,9.21,9.26,9.2,9.25,516131.0,9.21,9.26,9.2,9.25,516131.0
2022-07-08 10:35:00,9.24,9.33,9.21,9.31,618615.0,9.24,9.33,9.21,9.31,618615.0
2022-07-08 10:40:00,9.32,9.36,9.29,9.34,713966.0,9.32,9.36,9.29,9.34,713966.0
2022-07-08 10:45:00,9.33,9.34,9.29,9.29,585226.0,9.33,9.34,9.29,9.29,585226.0
2022-07-08 10:50:00,9.29,9.32,9.25,9.27,673724.0,9.29,9.32,9.25,9.27,673724.0
2022-07-08 10:55:00,9.27,9.33,9.26,9.32,304845.0,9.27,9.33,9.26,9.32,304845.0
2022-07-08 11:00:00,9.32,9.38,9.3,9.38,574292.0,9.32,9.38,9.3,9.38,574292.0
2022-07-08 11:05:00,9.37,9.39,9.35,9.39,502882.0,9.37,9.39,9.35,9.39,502882.0
2022-07-08 11:10:00,9.39,9.4,9.33,9.34,549566.0,9.39,9.4,9.33,9.34,549566.0
2022-07-08 11:15:00,9.34,9.37,9.31,9.32,412184.0,9.34,9.37,9.31,9.32,412184.0
2022-07-08 11:20:00,9.32,9.36,9.32,9.36,340412.0,9.32,9.36,9.32,9.36,340412.0
2022-07-08 11:25:00,9.36,9.38,9.32,9.34,411107.0,9.36,9.38,9.32,9.34,411107.0
2022-07-08 11:30:00,9.33,9.34,9.29,9.29,384476.0,9.33,9.34,9.29,9.29,384476.0
2022-07-08 11:35:00,9.3,9.3,9.24,9.27,416175.0,9.3,9.3,9.24,9.27,416175.0
2022-07-08 11:40:00,9.27,9.27,9.22,9.22,572496.0,9.27,9.27,9.22,9.22,572496.0
2022-07-08 11:45:00,9.23,9.23,9.15,9.15,667052.0,9.23,9.23,9.15,9.15,667052.0
2022-07-08 11:50:00,9.16,9.21,9.14,9.19,664248.0,9.16,9.21,9.14,9.19,664248.0
2022-07-08 11:55:00,9.18,9.23,9.18,9.21,362692.0,9.18,9.23,9.18,9.21,362692.0
2022-07-08 12:00:00,9.21,9.22,9.15,9.18,434016.0,9.21,9.22,9.15,9.18,434016.0
2022-07-08 12:05:00,9.17,9.18,9.12,9.13,489750.0,9.17,9.18,9.12,9.13,489750.0
2022-07-08 12:10:00,9.13,9.16,9.12,9.15,335922.0,9.13,9.16,9.12,9.15,335922.0
2022-07-08 12:15:00,9.15,9.17,9.14,9.16,168917.0,9.15,9.17,9.14,9.16,168917.0
2022-07-08 12:20:00,9.16,9.16,9.1,9.12,377976.0,9.16,9.16,9.1,9.12,377976.0
2022-07-08 12:25:00,9.11,9.13,9.06,9.07,426950.0,9.11,9.13,9.06,9.07,426950.0
2022-07-08 12:30:00,9.06,9.08,9.02,9.07,670378.0,9.06,9.08,9.02,9.07,670378.0
2022-07-08 12:35:00,9.06,9.07,9.02,9.03,555215.0,9.06,9.07,9.02,9.03,555215.0
2022-07-08 12:40:00,9.02,9.03,8.99,9.02,827845.0,9.02,9.03,8.99,9.02,827845.0
2022-07-08 12:45:00,9.02,9.06,9.0,9.05,659143.0,9.02,9.06,9.0,9.05,659143.0
2022-07-08 12:50:00,9.05,9.06,9.01,9.02,468344.0,9.05,9.06,9.01,9.02,468344.0
2022-07-08 12:55:00,9.02,9.04,9.0,9.01,352980.0,9.02,9.04,9.0,9.01,352980.0
2022-07-08 13:00:00,9.01,9.03,8.97,8.99,565024.0,9.01,9.03,8.97,8.99,565024.0
2022-07-08 13:05:00,8.99,9.05,8.98,9.05,398955.0,8.99,9.05,8.98,9.05,398955.0
2022-07-08 13:10:00,9.05,9.07,9.03,9.06,465484.0,9.05,9.07,9.03,9.06,465484.0
2022-07-08 13:15:00,9.07,9.07,9.0,9.02,520862.0,9.07,9.07,9.0,9.02,520862.0
2022-07-08 13:20:00,9.02,9.03,9.0,9.01,402716.0,9.02,9.03,9.0,9.01,402716.0
2022-07-08 13:25:00,9.02,9.07,9.01,9.05,388429.0,9.02,9.07,9.01,9.05,388429.0
2022-07-08 13:30:00,9.05,9.05,9.02,9.04,433361.0,9.05,9.05,9.02,9.04,433361.0
2022-07-08 13:35:00,9.04,9.06,9.02,9.04,376947.0,9.04,9.06,9.02,9.04,376947.0
2022-07-08 13:40:00,9.05,9.07,9.04,9.07,347669.0,9.05,9.07,9.04,9.07,347669.0
2022-07-08 13:45:00,9.06,9.09,9.05,9.08,460108.0,9.06,9.09,9.05,9.08,460108.0
2022-07-08 13:50:00,9.09,9.1,9.07,9.08,495566.0,9.09,9.1,9.07,9.08,495566.0
2022-07-08 13:55:00,9.08,9.08,9.03,9.04,308133.0,9.08,9.08,9.03,9.04,308133.0
2022-07-08 14:00:00,9.04,9.07,9.03,9.06,321304.0,9.04,9.07,9.03,9.06,321304.0
2022-07-08 14:05:00,9.07,9.09,9.05,9.08,253004.0,9.07,9.09,9.05,9.08,253004.0
2022-07-08 14:10:00,9.08,9.08,9.05,9.05,358246.0,9.08,9.08,9.05,9.05,358246.0
2022-07-08 14:15:00,9.05,9.07,9.04,9.05,215894.0,9.05,9.07,9.04,9.05,215894.0
2022-07-08 14:20:00,9.06,9.07,9.05,9.05,327108.0,9.06,9.07,9.05,9.05,327108.0
2022-07-08 14:25:00,9.05,9.07,9.04,9.07,225589.0,9.05,9.07,9.04,9.07,225589.0
2022-07-08 14:30:00,9.06,9.08,9.06,9.08,262014.0,9.06,9.08,9.06,9.08,262014.0
2022-07-08 14:35:00,9.08,9.1,9.07,9.09,630155.0,9.08,9.1,9.07,9.09,630155.0
2022-07-08 14:40:00,9.1,9.1,9.08,9.09,163363.0,9.1,9.1,9.08,9.09,163363.0
2022-07-08 14:45:00,9.09,9.09,9.05,9.05,559388.0,9.09,9.09,9.05,9.05,559388.0
2022-07-08 14:50:00,9.05,9.08,9.04,9.04,412079.0,9.05,9.08,9.04,9.04,412079.0
2022-07-08 14:55:00,9.04,9.07,9.03,9.06,428230.0,9.04,9.07,9.03,9.06,428230.0
2022-07-08 15:00:00,9.06,9.07,9.03,9.05,409022.0,9.06,9.07,9.03,9.05,409022.0
2022-07-08 15:05:00,9.05,9.06,9.03,9.04,226174.0,9.05,9.06,9.03,9.04,226174.0
2022-07-08 15:10:00,9.03,9.06,9.02,9.06,446688.0,9.03,9.06,9.02,9.06,446688.0
2022-07-08 15:15:00,9.06,9.06,9.04,9.04,281125.0,9.06,9.06,9.04,9.04,281125.0
2022-07-08 15:20:00,9.04,9.06,9.02,9.02,256228.0,9.04,9.06,9.02,9.02,256228.0
2022-07-08 15:25:00,9.02,9.03,9.01,9.03,492626.0,9.02,9.03,9.01,9.03,492626.0
2022-07-08 15:30:00,9.03,9.03,9.0,9.02,534794.0,9.03,9.03,9.0,9.02,534794.0
2022-07-08 15:35:00,9.02,9.02,8.99,9.02,567067.0,9.02,9.02,8.99,9.02,567067.0
2022-07-08 15:40:00,9.02,9.04,9.01,9.03,965493.0,9.02,9.04,9.01,9.03,965493.0
2022-07-08 15:45:00,9.03,9.04,9.0,9.02,758640.0,9.03,9.04,9.0,9.02,758640.0
2022-07-08 15:50:00,9.01,9.03,8.99,9.02,834103.0,9.01,9.03,8.99,9.02,834103.0
2022-07-08 15:55:00,9.02,9.03,9.0,9.0,1177604.0,9.02,9.03,9.0,9.0,1177604.0
2022-07-11 09:30:00,8.96,8.97,8.81,8.81,1738367.0,8.96,8.97,8.81,8.81,1738367.0
2022-07-11 09:35:00,8.81,8.81,8.62,8.62,1842618.0,8.81,8.81,8.62,8.62,1842618.0
2022-07-11 09:40:00,8.63,8.63,8.52,8.54,1383504.0,8.63,8.63,8.52,8.54,1383504.0
2022-07-11 09:45:00,8.54,8.55,8.47,8.52,1585224.0,8.54,8.55,8.47,8.52,1585224.0
2022-07-11 09:50:00,8.51,8.58,8.47,8.58,1007979.0,8.51,8.58,8.47,8.58,1007979.0
2022-07-11 09:55:00,8.58,8.72,8.57,8.63,1235726.0,8.58,8.72,8.57,8.63,1235726.0
2022-07-11 10:00:00,8.63,8.64,8.52,8.57,886675.0,8.63,8.64,8.52,8.57,886675.0
2022-07-11 10:05:00,8.57,8.64,8.54,8.59,689921.0,8.57,8.64,8.54,8.59,689921.0
2022-07-11 10:10:00,8.59,8.7,8.57,8.63,670725.0,8.59,8.7,8.57,8.63,670725.0
2022-07-11 10:15:00,8.63,8.67,8.6,8.6,767368.0,8.63,8.67,8.6,8.6,767368.0
2022-07-11 10:20:00,8.6,8.65,8.56,8.61,785324.0,8.6,8.65,8.56,8.61,785324.0
2022-07-11 10:25:00,8.6,8.66,8.58,8.61,476380.0,8.6,8.66,8.58,8.61,476380.0
2022-07-11 10:30:00,8.6,8.65,8.56,8.58,417125.0,8.6,8.65,8.56,8.58,417125.0
2022-07-11 10:35:00,8.57,8.61,8.55,8.6,483821.0,8.57,8.61,8.55,8.6,483821.0
2022-07-11 10:40:00,8.59,8.63,8.56,8.57,631042.0,8.59,8.63,8.56,8.57,631042.0
2022-07-11 10:45:00,8.57,8.59,8.53,8.57,504654.0,8.57,8.59,8.53,8.57,504654.0
2022-07-11 10:50:00,8.57,8.6,8.56,8.58,380660.0,8.57,8.6,8.56,8.58,380660.0
2022-07-11 10:55:00,8.58,8.58,8.48,8.48,969299.0,8.58,8.58,8.48,8.48,969299.0
2022-07-11 11:00:00,8.48,8.52,8.46,8.49,753104.0,8.48,8.52,8.46,8.49,753104.0
2022-07-11 11:05:00,8.49,8.52,8.46,8.51,487008.0,8.49,8.52,8.46,8.51,487008.0
2022-07-11 11:10:00,8.51,8.53,8.49,8.53,236317.0,8.51,8.53,8.49,8.53,236317.0
2022-07-11 11:15:00,8.53,8.55,8.5,8.51,554678.0,8.53,8.55,8.5,8.51,554678.0
2022-07-11 11:20:00,8.52,8.52,8.49,8.49,350189.0,8.52,8.52,8.49,8.49,350189.0
2022-07-11 11:25:00,8.49,8.56,8.49,8.54,332423.0,8.49,8.56,8.49,8.54,332423.0
2022-07-11 11:30:00,8.53,8.55,8.51,8.51,373862.0,8.53,8.55,8.51,8.51,373862.0
2022-07-11 11:35:00,8.52,8.54,8.49,8.52,344114.0,8.52,8.54,8.49,8.52,344114.0
2022-07-11 11:40:00,8.51,8.54,8.51,8.53,272726.0,8.51,8.54,8.51,8.53,272726.0
2022-07-11 11:45:00,8.53,8.55,8.52,8.55,208703.0,8.53,8.55,8.52,8.55,208703.0
2022-07-11 11:50:00,8.54,8.55,8.51,8.52,296059.0,8.54,8.55,8.51,8.52,296059.0
2022-07-11 11:55:00,8.52,8.54,8.51,8.53,387146.0,8.52,8.54,8.51,8.53,387146.0
2022-07-11 12:00:00,8.52,8.54,8.5,8.51,419081.0,8.52,8.54,8.5,8.51,419081.0
2022-07-11 12:05:00,8.52,8.52,8.48,8.52,404893.0,8.52,8.52,8.48,8.52,404893.0
2022-07-11 12:10:00,8.52,8.58,8.52,8.56,456039.0,8.52,8.58,8.52,8.56,456039.0
2022-07-11 12:15:00,8.57,8.59,8.55,8.57,336149.0,8.57,8.59,8.55,8.57,336149.0
2022-07-11 12:20:00,8.57,8.57,8.52,8.53,327762.0,8.57,8.57,8.52,8.53,327762.0
2022-07-11 12:25:00,8.54,8.54,8.52,8.54,112858.0,8.54,8.54,8.52,8.54,112858.0
2022-07-11 12:30:00,8.54,8.55,8.52,8.53,212897.0,8.54,8.55,8.52,8.53,212897.0
2022-07-11 12:35:00,8.52,8.56,8.52,8.54,240051.0,8.52,8.56,8.52,8.54,240051.0
2022-07-11 12:40:00,8.55,8.56,8.53,8.54,214437.0,8.55,8.56,8.53,8.54,214437.0
2022-07-11 12:45:00,8.54,8.56,8.53,8.54,184086.0,8.54,8.56,8.53,8.54,184086.0
2022-07-11 12:50:00,8.53,8.54,8.51,8.53,663247.0,8.53,8.54,8.51,8.53,663247.0
2022-07-11 12:55:00,8.53,8.55,8.52,8.54,279832.0,8.53,8.55,8.52,8.54,279832.0
2022-07-11 13:00:00,8.54,8.58,8.53,8.57,333350.0,8.54,8.58,8.53,8.57,333350.0
2022-07-11 13:05:00,8.57,8.59,8.55,8.59,361388.0,8.57,8.59,8.55,8.59,361388.0
2022-07-11 13:10:00,8.58,8.59,8.57,8.59,279762.0,8.58,8.59,8.57,8.59,279762.0
2022-07-11 13:15:00,8.59,8.6,8.56,8.58,494905.0,8.59,8.6,8.56,8.58,494905.0
2022-07-11 13:20:00,8.58,8.59,8.55,8.59,229715.0,8.58,8.59,8.55,8.59,229715.0
2022-07-11 13:25:00,8.59,8.6,8.57,8.59,139006.0,8.59,8.6,8.57,8.59,139006.0
2022-07-11 13:30:00,8.59,8.63,8.59,8.61,320037.0,8.59,8.63,8.59,8.61,320037.0
2022-07-11 13:35:00,8.62,8.63,8.61,8.62,245556.0,8.62,8.63,8.61,8.62,245556.0
2022-07-11 13:40:00,8.61,8.62,8.58,8.59,168985.0,8.61,8.62,8.58,8.59,168985.0
2022-07-11 13:45:00,8.58,8.6,8.57,8.59,221846.0,8.58,8.6,8.57,8.59,221846.0
2022-07-11 13:50:00,8.59,8.61,8.58,8.59,123530.0,8.59,8.61,8.58,8.59,123530.0
2022-07-11 13:55:00,8.59,8.59,8.57,8.58,136060.0,8.59,8.59,8.57,8.58,136060.0
2022-07-11 14:00:00,8.59,8.59,8.54,8.57,212678.0,8.59,8.59,8.54,8.57,212678.0
2022-07-11 14:05:00,8.57,8.58,8.54,8.55,200562.0,8.57,8.58,8.54,8.55,200562.0
2022-07-11 14:10:00,8.55,8.57,8.54,8.57,321358.0,8.55,8.57,8.54,8.57,321358.0
2022-07-11 14:15:00,8.56,8.6,8.56,8.59,253623.0,8.56,8.6,8.56,8.59,253623.0
2022-07-11 14:20:00,8.59,8.6,8.58,8.58,161167.0,8.59,8.6,8.58,8.58,161167.0
2022-07-11 14:25:00,8.59,8.59,8.57,8.58,213929.0,8.59,8.59,8.57,8.58,213929.0
2022-07-11 14:30:00,8.58,8.59,8.56,8.59,169692.0,8.58,8.59,8.56,8.59,169692.0
2022-07-11 14:35:00,8.59,8.59,8.55,8.55,269698.0,8.59,8.59,8.55,8.55,269698.0
2022-07-11 14:40:00,8.55,8.58,8.55,8.57,214564.0,8.55,8.58,8.55,8.57,214564.0
2022-07-11 14:45:00,8.58,8.58,8.55,8.55,150532.0,8.58,8.58,8.55,8.55,150532.0
2022-07-11 14:50:00,8.56,8.56,8.52,8.54,284824.0,8.56,8.56,8.52,8.54,284824.0
2022-07-11 14:55:00,8.54,8.56,8.52,8.54,305494.0,8.54,8.56,8.52,8.54,305494.0
2022-07-11 15:00:00,8.53,8.54,8.51,8.52,168188.0,8.53,8.54,8.51,8.52,168188.0
2022-07-11 15:05:00,8.51,8.54,8.51,8.53,312377.0,8.51,8.54,8.51,8.53,312377.0
2022-07-11 15:10:00,8.53,8.54,8.52,8.53,149665.0,8.53,8.54,8.52,8.53,149665.0
2022-07-11 15:15:00,8.53,8.54,8.51,8.53,221505.0,8.53,8.54,8.51,8.53,221505.0
2022-07-11 15:20:00,8.54,8.55,8.52,8.54,270092.0,8.54,8.55,8.52,8.54,270092.0
2022-07-11 15:25:00,8.54,8.58,8.54,8.56,274297.0,8.54,8.58,8.54,8.56,274297.0
2022-07-11 15:30:00,8.56,8.58,8.55,8.57,235017.0,8.56,8.58,8.55,8.57,235017.0
2022-07-11 15:35:00,8.57,8.57,8.54,8.54,385821.0,8.57,8.57,8.54,8.54,385821.0
2022-07-11 15:40:00,8.54,8.55,8.51,8.52,358971.0,8.54,8.55,8.51,8.52,358971.0
2022-07-11 15:45:00,8.51,8.52,8.5,8.51,603800.0,8.51,8.52,8.5,8.51,603800.0
2022-07-11 15:50:00,8.51,8.52,8.48,8.49,1315716.0,8.51,8.52,8.48,8.49,1315716.0
2022-07-11 15:55:00,8.5,8.51,8.47,8.49,1706077.0,8.5,8.51,8.47,8.49,1706077.0
2022-07-12 09:30:00,8.48,8.58,8.43,8.45,1688627.0,8.48,8.58,8.43,8.45,1688627.0
2022-07-12 09:35:00,8.46,8.68,8.46,8.58,1539396.0,8.46,8.68,8.46,8.58,1539396.0
2022-07-12 09:40:00,8.58,8.73,8.55,8.65,1263830.0,8.58,8.73,8.55,8.65,1263830.0
2022-07-12 09:45:00,8.66,8.72,8.55,8.65,1577566.0,8.66,8.72,8.55,8.65,1577566.0
2022-07-12 09:50:00,8.66,8.72,8.61,8.65,2143220.0,8.66,8.72,8.61,8.65,2143220.0
2022-07-12 09:55:00,8.64,8.71,8.59,8.62,793124.0,8.64,8.71,8.59,8.62,793124.0
2022-07-12 10:00:00,8.63,8.63,8.52,8.57,885503.0,8.63,8.63,8.52,8.57,885503.0
2022-07-12 10:05:00,8.58,8.65,8.57,8.6,591243.0,8.58,8.65,8.57,8.6,591243.0
2022-07-12 10:10:00,8.6,8.8,8.59,8.8,1215932.0,8.6,8.8,8.59,8.8,1215932.0
2022-07-12 10:15:00,8.8,8.97,8.78,8.96,1774623.0,8.8,8.97,8.78,8.96,1774623.0
2022-07-12 10:20:00,8.96,8.98,8.86,8.9,1916639.0,8.96,8.98,8.86,8.9,1916639.0
2022-07-12 10:25:00,8.9,8.95,8.86,8.88,1440651.0,8.9,8.95,8.86,8.88,1440651.0
2022-07-12 10:30:00,8.88,8.98,8.87,8.97,1026295.0,8.88,8.98,8.87,8.97,1026295.0
2022-07-12 10:35:00,8.96,9.01,8.94,8.97,1165426.0,8.96,9.01,8.94,8.97,1165426.0
2022-07-12 10:40:00,8.98,8.99,8.85,8.92,1075797.0,8.98,8.99,8.85,8.92,1075797.0
2022-07-12 10:45:00,8.92,8.99,8.91,8.97,885437.0,8.92,8.99,8.91,8.97,885437.0
2022-07-12 10:50:00,8.96,8.98,8.92,8.97,388388.0,8.96,8.98,8.92,8.97,388388.0
2022-07-12 10:55:00,8.96,9.05,8.96,9.05,1153789.0,8.96,9.05,8.96,9.05,1153789.0
2022-07-12 11:00:00,9.04,9.07,9.0,9.04,1293983.0,9.04,9.07,9.0,9.04,1293983.0
2022-07-12 11:05:00,9.04,9.07,9.0,9.02,1188525.0,9.04,9.07,9.0,9.02,1188525.0
2022-07-12 11:10:00,9.03,9.09,9.01,9.02,883745.0,9.03,9.09,9.01,9.02,883745.0
2022-07-12 11:15:00,9.01,9.03,8.93,8.98,737074.0,9.01,9.03,8.93,8.98,737074.0
2022-07-12 11:20:00,8.97,9.01,8.96,8.99,549342.0,8.97,9.01,8.96,8.99,549342.0
2022-07-12 11:25:00,8.98,9.02,8.97,9.0,576450.0,8.98,9.02,8.97,9.0,576450.0
2022-07-12 11:30:00,9.0,9.05,8.99,9.04,617233.0,9.0,9.05,8.99,9.04,617233.0
2022-07-12 11:35:00,9.04,9.12,9.04,9.11,810658.0,9.04,9.12,9.04,9.11,810658.0
2022-07-12 11:40:00,9.11,9.14,9.06,9.1,704629.0,9.11,9.14,9.06,9.1,704629.0
2022-07-12 11:45:00,9.1,9.14,9.08,9.13,742952.0,9.1,9.14,9.08,9.13,742952.0
2022-07-12 11:50:00,9.13,9.14,9.08,9.08,463917.0,9.13,9.14,9.08,9.08,463917.0
2022-07-12 11:55:00,9.09,9.13,9.07,9.13,718429.0,9.09,9.13,9.07,9.13,718429.0
2022-07-12 12:00:00,9.12,9.15,9.12,9.13,499176.0,9.12,9.15,9.12,9.13,499176.0
2022-07-12 12:05:00,9.13,9.18,9.11,9.12,1025276.0,9.13,9.18,9.11,9.12,1025276.0
2022-07-12 12:10:00,9.11,9.15,9.1,9.15,679724.0,9.11,9.15,9.1,9.15,679724.0
2022-07-12 12:15:00,9.14,9.2,9.14,9.17,685361.0,9.14,9.2,9.14,9.17,685361.0
2022-07-12 12:20:00,9.18,9.2,9.16,9.19,559767.0,9.18,9.2,9.16,9.19,559767.0
2022-07-12 12:25:00,9.19,9.21,9.18,9.19,418588.0,9.19,9.21,9.18,9.19,418588.0
2022-07-12 12:30:00,9.2,9.21,9.16,9.19,509396.0,9.2,9.21,9.16,9.19,509396.0
2022-07-12 12:35:00,9.19,9.23,9.18,9.22,522526.0,9.19,9.23,9.18,9.22,522526.0
2022-07-12 12:40:00,9.22,9.23,9.18,9.18,486592.0,9.22,9.23,9.18,9.18,486592.0
2022-07-12 12:45:00,9.18,9.24,9.18,9.21,546487.0,9.18,9.24,9.18,9.21,546487.0
2022-07-12 12:50:00,9.21,9.22,9.16,9.19,534700.0,9.21,9.22,9.16,9.19,534700.0
2022-07-12 12:55:00,9.19,9.24,9.19,9.23,321329.0,9.19,9.24,9.19,9.23,321329.0
2022-07-12 13:00:00,9.22,9.27,9.21,9.25,762910.0,9.22,9.27,9.21,9.25,762910.0
2022-07-12 13:05:00,9.25,9.26,9.21,9.25,644626.0,9.25,9.26,9.21,9.25,644626.0
2022-07-12 13:10:00,9.25,9.27,9.23,9.26,457950.0,9.25,9.27,9.23,9.26,457950.0
2022-07-12 13:15:00,9.26,9.26,9.23,9.25,495631.0,9.26,9.26,9.23,9.25,495631.0
2022-07-12 13:20:00,9.25,9.26,9.19,9.21,573420.0,9.25,9.26,9.19,9.21,573420.0
2022-07-12 13:25:00,9.21,9.21,9.13,9.15,776240.0,9.21,9.21,9.13,9.15,776240.0
2022-07-12 13:30:00,9.15,9.17,9.13,9.13,458089.0,9.15,9.17,9.13,9.13,458089.0
2022-07-12 13:35:00,9.13,9.18,9.12,9.15,993432.0,9.13,9.18,9.12,9.15,993432.0
2022-07-12 13:40:00,9.15,9.18,9.15,9.17,465046.0,9.15,9.18,9.15,9.17,465046.0
2022-07-12 13:45:00,9.16,9.18,9.14,9.18,512882.0,9.16,9.18,9.14,9.18,512882.0
2022-07-12 13:50:00,9.18,9.22,9.17,9.22,350026.0,9.18,9.22,9.17,9.22,350026.0
2022-07-12 13:55:00,9.22,9.23,9.21,9.22,179932.0,9.22,9.23,9.21,9.22,179932.0
2022-07-12 14:00:00,9.22,9.24,9.16,9.17,621734.0,9.22,9.24,9.16,9.17,621734.0
2022-07-12 14:05:00,9.17,9.2,9.16,9.19,387297.0,9.17,9.2,9.16,9.19,387297.0
2022-07-12 14:10:00,9.19,9.21,9.18,9.21,319405.0,9.19,9.21,9.18,9.21,319405.0
2022-07-12 14:15:00,9.2,9.22,9.19,9.22,572870.0,9.2,9.22,9.19,9.22,572870.0
2022-07-12 14:20:00,9.21,9.22,9.2,9.21,299502.0,9.21,9.22,9.2,9.21,299502.0
2022-07-12 14:25:00,9.22,9.24,9.2,9.24,422876.0,9.22,9.24,9.2,9.24,422876.0
2022-07-12 14:30:00,9.24,9.24,9.2,9.21,468358.0,9.24,9.24,9.2,9.21,468358.0
2022-07-12 14:35:00,9.21,9.24,9.2,9.22,359142.0,9.21,9.24,9.2,9.22,359142.0
2022-07-12 14:40:00,9.21,9.22,9.19,9.21,378037.0,9.21,9.22,9.19,9.21,378037.0
2022-07-12 14:45:00,9.21,9.24,9.2,9.24,469306.0,9.21,9.24,9.2,9.24,469306.0
2022-07-12 14:50:00,9.24,9.24,9.19,9.2,314872.0,9.24,9.24,9.19,9.2,314872.0
2022-07-12 14:55:00,9.2,9.21,9.12,9.12,596648.0,9.2,9.21,9.12,9.12,596648.0
2022-07-12 15:00:00,9.13,9.13,9.06,9.07,710488.0,9.13,9.13,9.06,9.07,710488.0
2022-07-12 15:05:00,9.06,9.11,9.06,9.07,615082.0,9.06,9.11,9.06,9.07,615082.0
2022-07-12 15:10:00,9.07,9.12,9.07,9.11,647777.0,9.07,9.12,9.07,9.11,647777.0
2022-07-12 15:15:00,9.11,9.12,9.08,9.09,525028.0,9.11,9.12,9.08,9.09,525028.0
2022-07-12 15:20:00,9.09,9.1,9.03,9.04,1167629.0,9.09,9.1,9.03,9.04,1167629.0
2022-07-12 15:25:00,9.04,9.07,9.03,9.04,505080.0,9.04,9.07,9.03,9.04,505080.0
2022-07-12 15:30:00,9.04,9.06,9.02,9.04,565898.0,9.04,9.06,9.02,9.04,565898.0
2022-07-12 15:35:00,9.04,9.07,9.02,9.07,624388.0,9.04,9.07,9.02,9.07,624388.0
2022-07-12 15:40:00,9.07,9.08,9.05,9.08,610554.0,9.07,9.08,9.05,9.08,610554.0
2022-07-12 15:45:00,9.08,9.12,9.06,9.08,1252978.0,9.08,9.12,9.06,9.08,1252978.0
2022-07-12 15:50:00,9.08,9.15,9.07,9.14,1314975.0,9.08,9.15,9.07,9.14,1314975.0
2022-07-12 15:55:00,9.13,9.14,9.12,9.12,1333902.0,9.13,9.14,9.12,9.12,1333902.0
2022-07-13 09:30:00,8.73,8.87,8.66,8.71,2385295.0,8.73,8.87,8.66,8.71,2385295.0
2022-07-13 09:35:00,8.7,8.81,8.65,8.78,1518292.0,8.7,8.81,8.65,8.78,1518292.0
2022-07-13 09:40:00,8.79,8.98,8.78,8.92,1629204.0,8.79,8.98,8.78,8.92,1629204.0
2022-07-13 09:45:00,8.93,9.1,8.92,9.09,1260046.0,8.93,9.1,8.92,9.09,1260046.0
2022-07-13 09:50:00,9.1,9.13,8.92,8.98,1273271.0,9.1,9.13,8.92,8.98,1273271.0
2022-07-13 09:55:00,8.98,8.99,8.86,8.92,940967.0,8.98,8.99,8.86,8.92,940967.0
2022-07-13 10:00:00,8.92,8.99,8.82,8.94,866565.0,8.92,8.99,8.82,8.94,866565.0
2022-07-13 10:05:00,8.94,8.98,8.85,8.94,755934.0,8.94,8.98,8.85,8.94,755934.0
2022-07-13 10:10:00,8.93,8.95,8.84,8.84,751359.0,8.93,8.95,8.84,8.84,751359.0
2022-07-13 10:15:00,8.85,8.87,8.76,8.76,824824.0,8.85,8.87,8.76,8.76,824824.0
2022-07-13 10:20:00,8.76,8.81,8.74,8.79,770737.0,8.76,8.81,8.74,8.79,770737.0
2022-07-13 10:25:00,8.79,8.88,8.78,8.86,895726.0,8.79,8.88,8.78,8.86,895726.0
2022-07-13 10:30:00,8.86,9.0,8.85,8.95,739529.0,8.86,9.0,8.85,8.95,739529.0
2022-07-13 10:35:00,8.95,9.0,8.95,8.98,560847.0,8.95,9.0,8.95,8.98,560847.0
2022-07-13 10:40:00,8.98,9.01,8.91,8.96,564222.0,8.98,9.01,8.91,8.96,564222.0
2022-07-13 10:45:00,8.96,8.99,8.9,8.93,517724.0,8.96,8.99,8.9,8.93,517724.0
2022-07-13 10:50:00,8.93,8.99,8.91,8.92,462517.0,8.93,8.99,8.91,8.92,462517.0
2022-07-13 10:55:00,8.91,9.0,8.91,9.0,619432.0,8.91,9.0,8.91,9.0,619432.0
2022-07-13 11:00:00,9.0,9.0,8.93,8.94,335889.0,9.0,9.0,8.93,8.94,335889.0
2022-07-13 11:05:00,8.94,9.05,8.93,9.03,677057.0,8.94,9.05,8.93,9.03,677057.0
2022-07-13 11:10:00,9.03,9.08,9.02,9.07,669682.0,9.03,9.08,9.02,9.07,669682.0
2022-07-13 11:15:00,9.07,9.07,8.99,9.0,449272.0,9.07,9.07,8.99,9.0,449272.0
2022-07-13 11:20:00,9.01,9.06,9.0,9.01,479794.0,9.01,9.06,9.0,9.01,479794.0
2022-07-13 11:25:00,9.01,9.01,8.93,8.94,593775.0,9.01,9.01,8.93,8.94,593775.0
2022-07-13 11:30:00,8.93,8.97,8.91,8.92,364087.0,8.93,8.97,8.91,8.92,364087.0
2022-07-13 11:35:00,8.91,8.95,8.9,8.91,454630.0,8.91,8.95,8.9,8.91,454630.0
2022-07-13 11:40:00,8.91,8.92,8.88,8.88,250903.0,8.91,8.92,8.88,8.88,250903.0
2022-07-13 11:45:00,8.88,8.93,8.88,8.92,287440.0,8.88,8.93,8.88,8.92,287440.0
2022-07-13 11:50:00,8.91,8.95,8.9,8.92,310796.0,8.91,8.95,8.9,8.92,310796.0
2022-07-13 11:55:00,8.92,8.92,8.88,8.9,257490.0,8.92,8.92,8.88,8.9,257490.0
2022-07-13 12:00:00,8.91,8.95,8.89,8.95,272867.0,8.91,8.95,8.89,8.95,272867.0
2022-07-13 12:05:00,8.95,8.98,8.93,8.97,203408.0,8.95,8.98,8.93,8.97,203408.0
2022-07-13 12:10:00,8.98,8.99,8.9,8.9,365911.0,8.98,8.99,8.9,8.9,365911.0
2022-07-13 12:15:00,8.91,8.91,8.88,8.91,216362.0,8.91,8.91,8.88,8.91,216362.0
2022-07-13 12:20:00,8.91,8.93,8.87,8.92,436151.0,8.91,8.93,8.87,8.92,436151.0
2022-07-13 12:25:00,8.92,8.95,8.9,8.95,214790.0,8.92,8.95,8.9,8.95,214790.0
2022-07-13 12:30:00,8.95,8.95,8.92,8.92,452620.0,8.95,8.95,8.92,8.92,452620.0
2022-07-13 12:35:00,8.93,8.97,8.91,8.96,245767.0,8.93,8.97,8.91,8.96,245767.0
2022-07-13 12:40:00,8.97,8.97,8.93,8.95,131527.0,8.97,8.97,8.93,8.95,131527.0
2022-07-13 12:45:00,8.95,8.97,8.94,8.96,259371.0,8.95,8.97,8.94,8.96,259371.0
2022-07-13 12:50:00,8.96,8.98,8.94,8.96,283213.0,8.96,8.98,8.94,8.96,283213.0
2022-07-13 12:55:00,8.96,8.97,8.93,8.96,209203.0,8.96,8.97,8.93,8.96,209203.0
2022-07-13 13:00:00,8.96,9.01,8.93,9.0,513247.0,8.96,9.01,8.93,9.0,513247.0
2022-07-13 13:05:00,9.0,9.02,8.97,8.99,368917.0,9.0,9.02,8.97,8.99,368917.0
2022-07-13 13:10:00,8.99,9.05,8.98,9.04,506902.0,8.99,9.05,8.98,9.04,506902.0
2022-07-13 13:15:00,9.05,9.06,9.0,9.02,368813.0,9.05,9.06,9.0,9.02,368813.0
2022-07-13 13:20:00,9.02,9.04,9.01,9.04,140487.0,9.02,9.04,9.01,9.04,140487.0
2022-07-13 13:25:00,9.04,9.05,9.0,9.04,265135.0,9.04,9.05,9.0,9.04,265135.0
2022-07-13 13:30:00,9.04,9.05,9.01,9.03,120672.0,9.04,9.05,9.01,9.03,120672.0
2022-07-13 13:35:00,9.02,9.04,9.01,9.03,210755.0,9.02,9.04,9.01,9.03,210755.0
2022-07-13 13:40:00,9.03,9.07,9.02,9.05,327630.0,9.03,9.07,9.02,9.05,327630.0
2022-07-13 13:45:00,9.05,9.1,9.05,9.09,223429.0,9.05,9.1,9.05,9.09,223429.0
2022-07-13 13:50:00,9.1,9.1,9.08,9.08,188182.0,9.1,9.1,9.08,9.08,188182.0
2022-07-13 13:55:00,9.08,9.09,9.06,9.09,168556.0,9.08,9.09,9.06,9.09,168556.0
2022-07-13 14:00:00,9.08,9.09,8.99,9.0,480216.0,9.08,9.09,8.99,9.0,480216.0
2022-07-13 14:05:00,9.0,9.04,8.99,9.0,313678.0,9.0,9.04,8.99,9.0,313678.0
2022-07-13 14:10:00,9.01,9.05,9.0,9.05,300349.0,9.01,9.05,9.0,9.05,300349.0
2022-07-13 14:15:00,9.05,9.05,9.01,9.04,188859.0,9.05,9.05,9.01,9.04,188859.0
2022-07-13 14:20:00,9.04,9.06,9.01,9.06,235040.0,9.04,9.06,9.01,9.06,235040.0
2022-07-13 14:25:00,9.05,9.07,9.03,9.06,115823.0,9.05,9.07,9.03,9.06,115823.0
2022-07-13 14:30:00,9.06,9.08,9.05,9.08,172755.0,9.06,9.08,9.05,9.08,172755.0
2022-07-13 14:35:00,9.08,9.09,9.06,9.08,282198.0,9.08,9.09,9.06,9.08,282198.0
2022-07-13 14:40:00,9.08,9.08,9.06,9.06,147891.0,9.08,9.08,9.06,9.06,147891.0
2022-07-13 14:45:00,9.07,9.08,9.05,9.05,171355.0,9.07,9.08,9.05,9.05,171355.0
2022-07-13 14:50:00,9.05,9.08,9.05,9.06,199627.0,9.05,9.08,9.05,9.06,199627.0
2022-07-13 14:55:00,9.05,9.1,9.04,9.1,470678.0,9.05,9.1,9.04,9.1,470678.0
2022-07-13 15:00:00,9.1,9.1,9.07,9.09,259747.0,9.1,9.1,9.07,9.09,259747.0
2022-07-13 15:05:00,9.09,9.09,9.03,9.04,262748.0,9.09,9.09,9.03,9.04,262748.0
2022-07-13 15:10:00,9.04,9.09,9.04,9.07,291037.0,9.04,9.09,9.04,9.07,291037.0
2022-07-13 15:15:00,9.07,9.07,9.05,9.07,96802.0,9.07,9.07,9.05,9.07,96802.0
2022-07-13 15:20:00,9.07,9.08,9.05,9.05,352387.0,9.07,9.08,9.05,9.05,352387.0
2022-07-13 15:25:00,9.05,9.06,9.02,9.03,140887.0,9.05,9.06,9.02,9.03,140887.0
2022-07-13 15:30:00,9.02,9.03,8.99,9.01,394692.0,9.02,9.03,8.99,9.01,394692.0
2022-07-13 15:35:00,9.0,9.03,8.99,9.03,296643.0,9.0,9.03,8.99,9.03,296643.0
2022-07-13 15:40:00,9.02,9.03,9.0,9.03,387018.0,9.02,9.03,9.0,9.03,387018.0
2022-07-13 15:45:00,9.02,9.03,9.0,9.01,574819.0,9.02,9.03,9.0,9.01,574819.0
2022-07-13 15:50:00,9.0,9.02,8.99,9.01,805670.0,9.0,9.02,8.99,9.01,805670.0
2022-07-13 15:55:00,9.0,9.02,8.99,9.0,1082359.0,9.0,9.02,8.99,9.0,1082359.0
2022-07-14 09:30:00,8.82,8.89,8.71,8.71,1975882.0,8.82,8.89,8.71,8.71,1975882.0
2022-07-14 09:35:00,8.71,8.83,8.7,8.76,1228956.0,8.71,8.83,8.7,8.76,1228956.0
2022-07-14 09:40:00,8.77,8.81,8.71,8.76,673010.0,8.77,8.81,8.71,8.76,673010.0
2022-07-14 09:45:00,8.76,8.99,8.73,8.92,1359048.0,8.76,8.99,8.73,8.92,1359048.0
2022-07-14 09:50:00,8.92,8.97,8.84,8.9,595309.0,8.92,8.97,8.84,8.9,595309.0
2022-07-14 09:55:00,8.9,9.0,8.89,8.9,796262.0,8.9,9.0,8.89,8.9,796262.0
2022-07-14 10:00:00,8.89,8.91,8.78,8.79,1091217.0,8.89,8.91,8.78,8.79,1091217.0
2022-07-14 10:05:00,8.79,8.81,8.75,8.79,433967.0,8.79,8.81,8.75,8.79,433967.0
2022-07-14 10:10:00,8.8,8.82,8.76,8.79,608219.0,8.8,8.82,8.76,8.79,608219.0
2022-07-14 10:15:00,8.79,8.81,8.71,8.73,673177.0,8.79,8.81,8.71,8.73,673177.0
2022-07-14 10:20:00,8.72,8.79,8.71,8.73,470418.0,8.72,8.79,8.71,8.73,470418.0
2022-07-14 10:25:00,8.73,8.78,8.68,8.77,811144.0,8.73,8.78,8.68,8.77,811144.0
2022-07-14 10:30:00,8.76,8.84,8.73,8.74,643630.0,8.76,8.84,8.73,8.74,643630.0
2022-07-14 10:35:00,8.74,8.76,8.68,8.71,636043.0,8.74,8.76,8.68,8.71,636043.0
2022-07-14 10:40:00,8.71,8.73,8.67,8.68,599231.0,8.71,8.73,8.67,8.68,599231.0
2022-07-14 10:45:00,8.67,8.7,8.66,8.68,541410.0,8.67,8.7,8.66,8.68,541410.0
2022-07-14 10:50:00,8.67,8.75,8.67,8.74,390526.0,8.67,8.75,8.67,8.74,390526.0
2022-07-14 10:55:00,8.74,8.76,8.71,8.76,419580.0,8.74,8.76,8.71,8.76,419580.0
2022-07-14 11:00:00,8.76,8.82,8.74,8.75,598389.0,8.76,8.82,8.74,8.75,598389.0
2022-07-14 11:05:00,8.75,8.81,8.72,8.8,310684.0,8.75,8.81,8.72,8.8,310684.0
2022-07-14 11:10:00,8.79,8.82,8.78,8.79,453287.0,8.79,8.82,8.78,8.79,453287.0
2022-07-14 11:15:00,8.79,8.84,8.76,8.8,492823.0,8.79,8.84,8.76,8.8,492823.0
2022-07-14 11:20:00,8.81,8.84,8.79,8.8,423925.0,8.81,8.84,8.79,8.8,423925.0
2022-07-14 11:25:00,8.8,8.82,8.78,8.79,304059.0,8.8,8.82,8.78,8.79,304059.0
2022-07-14 11:30:00,8.79,8.8,8.74,8.76,396789.0,8.79,8.8,8.74,8.76,396789.0
2022-07-14 11:35:00,8.76,8.76,8.71,8.75,479964.0,8.76,8.76,8.71,8.75,479964.0
2022-07-14 11:40:00,8.74,8.81,8.74,8.76,426337.0,8.74,8.81,8.74,8.76,426337.0
2022-07-14 11:45:00,8.76,8.79,8.74,8.78,280347.0,8.76,8.79,8.74,8.78,280347.0
2022-07-14 11:50:00,8.78,8.83,8.76,8.79,378845.0,8.78,8.83,8.76,8.79,378845.0
2022-07-14 11:55:00,8.79,8.84,8.79,8.83,222019.0,8.79,8.84,8.79,8.83,222019.0
2022-07-14 12:00:00,8.83,8.84,8.79,8.8,173134.0,8.83,8.84,8.79,8.8,173134.0
2022-07-14 12:05:00,8.8,8.81,8.76,8.78,213538.0,8.8,8.81,8.76,8.78,213538.0
2022-07-14 12:10:00,8.79,8.8,8.77,8.78,234110.0,8.79,8.8,8.77,8.78,234110.0
2022-07-14 12:15:00,8.78,8.8,8.76,8.8,298862.0,8.78,8.8,8.76,8.8,298862.0
2022-07-14 12:20:00,8.79,8.81,8.77,8.78,251352.0,8.79,8.81,8.77,8.78,251352.0
2022-07-14 12:25:00,8.77,8.78,8.73,8.74,422101.0,8.77,8.78,8.73,8.74,422101.0
2022-07-14 12:30:00,8.74,8.75,8.73,8.73,165049.0,8.74,8.75,8.73,8.73,165049.0
2022-07-14 12:35:00,8.74,8.74,8.71,8.72,262038.0,8.74,8.74,8.71,8.72,262038.0
2022-07-14 12:40:00,8.72,8.73,8.71,8.71,254972.0,8.72,8.73,8.71,8.71,254972.0
2022-07-14 12:45:00,8.72,8.72,8.68,8.69,437113.0,8.72,8.72,8.68,8.69,437113.0
2022-07-14 12:50:00,8.68,8.72,8.67,8.71,210781.0,8.68,8.72,8.67,8.71,210781.0
2022-07-14 12:55:00,8.72,8.72,8.69,8.7,226624.0,8.72,8.72,8.69,8.7,226624.0
2022-07-14 13:00:00,8.7,8.71,8.67,8.7,507252.0,8.7,8.71,8.67,8.7,507252.0
2022-07-14 13:05:00,8.71,8.72,8.68,8.71,282343.0,8.71,8.72,8.68,8.71,282343.0
2022-07-14 13:10:00,8.71,8.72,8.68,8.68,322559.0,8.71,8.72,8.68,8.68,322559.0
2022-07-14 13:15:00,8.69,8.73,8.65,8.71,1052234.0,8.69,8.73,8.65,8.71,1052234.0
2022-07-14 13:20:00,8.7,8.74,8.7,8.71,425371.0,8.7,8.74,8.7,8.71,425371.0
2022-07-14 13:25:00,8.7,8.74,8.7,8.72,179820.0,8.7,8.74,8.7,8.72,179820.0
2022-07-14 13:30:00,8.71,8.72,8.69,8.69,240200.0,8.71,8.72,8.69,8.69,240200.0
2022-07-14 13:35:00,8.69,8.72,8.68,8.71,208596.0,8.69,8.72,8.68,8.71,208596.0
2022-07-14 13:40:00,8.71,8.75,8.71,8.72,294966.0,8.71,8.75,8.71,8.72,294966.0
2022-07-14 13:45:00,8.73,8.74,8.72,8.74,183923.0,8.73,8.74,8.72,8.74,183923.0
2022-07-14 13:50:00,8.73,8.76,8.7,8.71,310406.0,8.73,8.76,8.7,8.71,310406.0
2022-07-14 13:55:00,8.72,8.76,8.72,8.75,539919.0,8.72,8.76,8.72,8.75,539919.0
2022-07-14 14:00:00,8.75,8.76,8.73,8.75,241395.0,8.75,8.76,8.73,8.75,241395.0
2022-07-14 14:05:00,8.75,8.77,8.73,8.75,253501.0,8.75,8.77,8.73,8.75,253501.0
2022-07-14 14:10:00,8.75,8.76,8.73,8.74,172427.0,8.75,8.76,8.73,8.74,172427.0
2022-07-14 14:15:00,8.73,8.78,8.73,8.78,191892.0,8.73,8.78,8.73,8.78,191892.0
2022-07-14 14:20:00,8.78,8.8,8.77,8.78,581630.0,8.78,8.8,8.77,8.78,581630.0
2022-07-14 14:25:00,8.78,8.8,8.76,8.8,273485.0,8.78,8.8,8.76,8.8,273485.0
2022-07-14 14:30:00,8.8,8.82,8.79,8.82,400825.0,8.8,8.82,8.79,8.82,400825.0
2022-07-14 14:35:00,8.82,8.86,8.81,8.86,349488.0,8.82,8.86,8.81,8.86,349488.0
2022-07-14 14:40:00,8.86,8.86,8.79,8.79,617708.0,8.86,8.86,8.79,8.79,617708.0
2022-07-14 14:45:00,8.79,8.8,8.77,8.78,433142.0,8.79,8.8,8.77,8.78,433142.0
2022-07-14 14:50:00,8.78,8.78,8.73,8.75,441663.0,8.78,8.78,8.73,8.75,441663.0
2022-07-14 14:55:00,8.75,8.76,8.74,8.75,301548.0,8.75,8.76,8.74,8.75,301548.0
2022-07-14 15:00:00,8.74,8.75,8.72,8.72,166896.0,8.74,8.75,8.72,8.72,166896.0
2022-07-14 15:05:00,8.72,8.74,8.7,8.72,443076.0,8.72,8.74,8.7,8.72,443076.0
2022-07-14 15:10:00,8.73,8.73,8.7,8.73,257512.0,8.73,8.73,8.7,8.73,257512.0
2022-07-14 15:15:00,8.73,8.75,8.7,8.74,485170.0,8.73,8.75,8.7,8.74,485170.0
2022-07-14 15:20:00,8.73,8.76,8.73,8.74,347565.0,8.73,8.76,8.73,8.74,347565.0
2022-07-14 15:25:00,8.75,8.75,8.73,8.74,251790.0,8.75,8.75,8.73,8.74,251790.0
2022-07-14 15:30:00,8.75,8.76,8.72,8.72,355561.0,8.75,8.76,8.72,8.72,355561.0
2022-07-14 15:35:00,8.72,8.73,8.7,8.7,464090.0,8.72,8.73,8.7,8.7,464090.0
2022-07-14 15:40:00,8.71,8.72,8.69,8.7,539752.0,8.71,8.72,8.69,8.7,539752.0
2022-07-14 15:45:00,8.7,8.71,8.66,8.69,969867.0,8.7,8.71,8.66,8.69,969867.0
2022-07-14 15:50:00,8.69,8.71,8.68,8.71,679065.0,8.69,8.71,8.68,8.71,679065.0
2022-07-14 15:55:00,8.71,8.72,8.7,8.71,1077000.0,8.71,8.72,8.7,8.71,1077000.0
2022-07-15 09:30:00,8.89,9.07,8.88,8.97,2666494.0,8.89,9.07,8.88,8.97,2666494.0
2022-07-15 09:35:00,8.98,9.04,8.92,8.95,1407518.0,8.98,9.04,8.92,8.95,1407518.0
2022-07-15 09:40:00,8.96,9.01,8.89,9.0,885286.0,8.96,9.01,8.89,9.0,885286.0
2022-07-15 09:45:00,9.0,9.0,8.85,8.88,826195.0,9.0,9.0,8.85,8.88,826195.0
2022-07-15 09:50:00,8.87,8.88,8.73,8.74,1300962.0,8.87,8.88,8.73,8.74,1300962.0
2022-07-15 09:55:00,8.74,8.8,8.71,8.76,953963.0,8.74,8.8,8.71,8.76,953963.0
2022-07-15 10:00:00,8.76,8.84,8.73,8.84,1220819.0,8.76,8.84,8.73,8.84,1220819.0
2022-07-15 10:05:00,8.84,8.87,8.79,8.85,725282.0,8.84,8.87,8.79,8.85,725282.0
2022-07-15 10:10:00,8.85,8.92,8.81,8.89,577725.0,8.85,8.92,8.81,8.89,577725.0
2022-07-15 10:15:00,8.89,8.92,8.85,8.92,376839.0,8.89,8.92,8.85,8.92,376839.0
2022-07-15 10:20:00,8.92,8.97,8.85,8.96,719163.0,8.92,8.97,8.85,8.96,719163.0
2022-07-15 10:25:00,8.97,9.04,8.95,9.03,1035598.0,8.97,9.04,8.95,9.03,1035598.0
2022-07-15 10:30:00,9.02,9.04,8.99,9.02,637715.0,9.02,9.04,8.99,9.02,637715.0
2022-07-15 10:35:00,9.02,9.04,9.0,9.02,555391.0,9.02,9.04,9.0,9.02,555391.0
2022-07-15 10:40:00,9.02,9.04,8.95,8.96,579331.0,9.02,9.04,8.95,8.96,579331.0
2022-07-15 10:45:00,8.96,9.0,8.94,9.0,543754.0,8.96,9.0,8.94,9.0,543754.0
2022-07-15 10:50:00,8.99,9.0,8.96,8.96,246134.0,8.99,9.0,8.96,8.96,246134.0
2022-07-15 10:55:00,8.96,8.97,8.94,8.95,198290.0,8.96,8.97,8.94,8.95,198290.0
2022-07-15 11:00:00,8.95,8.97,8.93,8.95,258356.0,8.95,8.97,8.93,8.95,258356.0
2022-07-15 11:05:00,8.95,9.0,8.94,8.99,394966.0,8.95,9.0,8.94,8.99,394966.0
2022-07-15 11:10:00,8.99,9.0,8.96,8.99,234653.0,8.99,9.0,8.96,8.99,234653.0
2022-07-15 11:15:00,8.98,9.0,8.97,9.0,319646.0,8.98,9.0,8.97,9.0,319646.0
2022-07-15 11:20:00,9.0,9.03,8.99,9.01,418567.0,9.0,9.03,8.99,9.01,418567.0
2022-07-15 11:25:00,9.0,9.01,8.98,9.0,426627.0,9.0,9.01,8.98,9.0,426627.0
2022-07-15 11:30:00,9.0,9.02,8.98,8.99,310491.0,9.0,9.02,8.98,8.99,310491.0
2022-07-15 11:35:00,8.99,9.02,8.98,9.01,253526.0,8.99,9.02,8.98,9.01,253526.0
2022-07-15 11:40:00,9.02,9.03,9.0,9.03,313339.0,9.02,9.03,9.0,9.03,313339.0
2022-07-15 11:45:00,9.03,9.09,9.02,9.07,552222.0,9.03,9.09,9.02,9.07,552222.0
2022-07-15 11:50:00,9.08,9.12,9.05,9.11,556800.0,9.08,9.12,9.05,9.11,556800.0
2022-07-15 11:55:00,9.1,9.13,9.08,9.09,495840.0,9.1,9.13,9.08,9.09,495840.0
2022-07-15 12:00:00,9.1,9.12,9.07,9.11,465921.0,9.1,9.12,9.07,9.11,465921.0
2022-07-15 12:05:00,9.11,9.14,9.09,9.11,892843.0,9.11,9.14,9.09,9.11,892843.0
2022-07-15 12:10:00,9.11,9.13,9.1,9.11,448773.0,9.11,9.13,9.1,9.11,448773.0
2022-07-15 12:15:00,9.11,9.13,9.1,9.12,175384.0,9.11,9.13,9.1,9.12,175384.0
2022-07-15 12:20:00,9.11,9.12,9.09,9.11,342964.0,9.11,9.12,9.09,9.11,342964.0
2022-07-15 12:25:00,9.1,9.12,9.1,9.12,105795.0,9.1,9.12,9.1,9.12,105795.0
2022-07-15 12:30:00,9.12,9.14,9.07,9.08,925511.0,9.12,9.14,9.07,9.08,925511.0
2022-07-15 12:35:00,9.09,9.1,9.07,9.08,408986.0,9.09,9.1,9.07,9.08,408986.0
2022-07-15 12:40:00,9.08,9.09,9.05,9.08,167813.0,9.08,9.09,9.05,9.08,167813.0
2022-07-15 12:45:00,9.08,9.08,9.06,9.08,188938.0,9.08,9.08,9.06,9.08,188938.0
2022-07-15 12:50:00,9.07,9.08,9.06,9.07,190525.0,9.07,9.08,9.06,9.07,190525.0
2022-07-15 12:55:00,9.07,9.07,9.05,9.06,208232.0,9.07,9.07,9.05,9.06,208232.0
2022-07-15 13:00:00,9.06,9.1,9.05,9.08,222367.0,9.06,9.1,9.05,9.08,222367.0
2022-07-15 13:05:00,9.08,9.1,9.07,9.09,279234.0,9.08,9.1,9.07,9.09,279234.0
2022-07-15 13:10:00,9.09,9.12,9.08,9.11,282237.0,9.09,9.12,9.08,9.11,282237.0
2022-07-15 13:15:00,9.12,9.14,9.1,9.14,396171.0,9.12,9.14,9.1,9.14,396171.0
2022-07-15 13:20:00,9.14,9.17,9.13,9.16,669168.0,9.14,9.17,9.13,9.16,669168.0
2022-07-15 13:25:00,9.16,9.16,9.13,9.16,768705.0,9.16,9.16,9.13,9.16,768705.0
2022-07-15 13:30:00,9.15,9.16,9.14,9.15,405995.0,9.15,9.16,9.14,9.15,405995.0
2022-07-15 13:35:00,9.15,9.16,9.12,9.14,378609.0,9.15,9.16,9.12,9.14,378609.0
2022-07-15 13:40:00,9.15,9.16,9.13,9.15,290200.0,9.15,9.16,9.13,9.15,290200.0
2022-07-15 13:45:00,9.16,9.16,9.14,9.15,284579.0,9.16,9.16,9.14,9.15,284579.0
2022-07-15 13:50:00,9.15,9.17,9.14,9.14,470734.0,9.15,9.17,9.14,9.14,470734.0
2022-07-15 13:55:00,9.14,9.16,9.13,9.16,423665.0,9.14,9.16,9.13,9.16,423665.0
2022-07-15 14:00:00,9.15,9.17,9.12,9.13,542482.0,9.15,9.17,9.12,9.13,542482.0
2022-07-15 14:05:00,9.13,9.14,9.12,9.12,82490.0,9.13,9.14,9.12,9.12,82490.0
2022-07-15 14:10:00,9.13,9.14,9.11,9.14,275879.0,9.13,9.14,9.11,9.14,275879.0
2022-07-15 14:15:00,9.13,9.15,9.13,9.14,289049.0,9.13,9.15,9.13,9.14,289049.0
2022-07-15 14:20:00,9.14,9.15,9.13,9.14,392505.0,9.14,9.15,9.13,9.14,392505.0
2022-07-15 14:25:00,9.13,9.14,9.11,9.14,357572.0,9.13,9.14,9.11,9.14,357572.0
2022-07-15 14:30:00,9.13,9.14,9.12,9.13,182424.0,9.13,9.14,9.12,9.13,182424.0
2022-07-15 14:35:00,9.14,9.15,9.13,9.14,219681.0,9.14,9.15,9.13,9.14,219681.0
2022-07-15 14:40:00,9.14,9.16,9.14,9.16,376880.0,9.14,9.16,9.14,9.16,376880.0
2022-07-15 14:45:00,9.16,9.19,9.15,9.18,460967.0,9.16,9.19,9.15,9.18,460967.0
2022-07-15 14:50:00,9.18,9.18,9.16,9.18,408555.0,9.18,9.18,9.16,9.18,408555.0
2022-07-15 14:55:00,9.18,9.18,9.14,9.15,233054.0,9.18,9.18,9.14,9.15,233054.0
2022-07-15 15:00:00,9.16,9.16,9.13,9.16,301228.0,9.16,9.16,9.13,9.16,301228.0
2022-07-15 15:05:00,9.16,9.16,9.13,9.14,196508.0,9.16,9.16,9.13,9.14,196508.0
2022-07-15 15:10:00,9.14,9.16,9.14,9.14,130042.0,9.14,9.16,9.14,9.14,130042.0
2022-07-15 15:15:00,9.14,9.16,9.13,9.13,237076.0,9.14,9.16,9.13,9.13,237076.0
2022-07-15 15:20:00,9.13,9.16,9.13,9.14,410484.0,9.13,9.16,9.13,9.14,410484.0
2022-07-15 15:25:00,9.15,9.17,9.14,9.16,492417.0,9.15,9.17,9.14,9.16,492417.0
2022-07-15 15:30:00,9.15,9.16,9.14,9.15,323683.0,9.15,9.16,9.14,9.15,323683.0
2022-07-15 15:35:00,9.15,9.17,9.13,9.14,352899.0,9.15,9.17,9.13,9.14,352899.0
2022-07-15 15:40:00,9.13,9.15,9.12,9.15,570891.0,9.13,9.15,9.12,9.15,570891.0
2022-07-15 15:45:00,9.14,9.14,9.12,9.13,415045.0,9.14,9.14,9.12,9.13,415045.0
2022-07-15 15:50:00,9.13,9.16,9.12,9.16,952483.0,9.13,9.16,9.12,9.16,952483.0
2022-07-15 15:55:00,9.16,9.18,9.15,9.18,1464087.0,9.16,9.18,9.15,9.18,1464087.0
2022-07-18 09:30:00,9.43,9.9,9.43,9.87,3858789.0,9.43,9.9,9.43,9.87,3858789.0
2022-07-18 09:35:00,9.87,9.9,9.71,9.72,2265200.0,9.87,9.9,9.71,9.72,2265200.0
2022-07-18 09:40:00,9.72,9.89,9.66,9.84,2200393.0,9.72,9.89,9.66,9.84,2200393.0
2022-07-18 09:45:00,9.84,9.89,9.77,9.82,1195380.0,9.84,9.89,9.77,9.82,1195380.0
2022-07-18 09:50:00,9.82,9.88,9.75,9.86,1346270.0,9.82,9.88,9.75,9.86,1346270.0
2022-07-18 09:55:00,9.86,9.89,9.81,9.84,814640.0,9.86,9.89,9.81,9.84,814640.0
2022-07-18 10:00:00,9.84,9.86,9.75,9.82,852196.0,9.84,9.86,9.75,9.82,852196.0
2022-07-18 10:05:00,9.83,9.86,9.79,9.81,959220.0,9.83,9.86,9.79,9.81,959220.0
2022-07-18 10:10:00,9.81,9.84,9.73,9.77,1008445.0,9.81,9.84,9.73,9.77,1008445.0
2022-07-18 10:15:00,9.77,9.81,9.75,9.79,667993.0,9.77,9.81,9.75,9.79,667993.0
2022-07-18 10:20:00,9.79,9.84,9.77,9.83,722368.0,9.79,9.84,9.77,9.83,722368.0
2022-07-18 10:25:00,9.84,9.86,9.81,9.84,662479.0,9.84,9.86,9.81,9.84,662479.0
2022-07-18 10:30:00,9.84,9.97,9.84,9.96,1580908.0,9.84,9.97,9.84,9.96,1580908.0
2022-07-18 10:35:00,9.95,9.96,9.92,9.95,852529.0,9.95,9.96,9.92,9.95,852529.0
2022-07-18 10:40:00,9.96,9.98,9.93,9.98,752032.0,9.96,9.98,9.93,9.98,752032.0
2022-07-18 10:45:00,9.97,10.02,9.95,10.02,2092092.0,9.97,10.02,9.95,10.02,2092092.0
2022-07-18 10:50:00,10.02,10.03,9.99,10.02,910132.0,10.02,10.03,9.99,10.02,910132.0
2022-07-18 10:55:00,10.03,10.03,10.0,10.02,1037387.0,10.03,10.03,10.0,10.02,1037387.0
2022-07-18 11:00:00,10.02,10.06,10.0,10.02,1017455.0,10.02,10.06,10.0,10.02,1017455.0
2022-07-18 11:05:00,10.03,10.03,9.99,10.0,652123.0,10.03,10.03,9.99,10.0,652123.0
2022-07-18 11:10:00,9.99,10.01,9.96,9.96,763754.0,9.99,10.01,9.96,9.96,763754.0
2022-07-18 11:15:00,9.96,9.98,9.91,9.93,681992.0,9.96,9.98,9.91,9.93,681992.0
2022-07-18 11:20:00,9.93,9.96,9.92,9.95,586503.0,9.93,9.96,9.92,9.95,586503.0
2022-07-18 11:25:00,9.94,9.99,9.94,9.94,535341.0,9.94,9.99,9.94,9.94,535341.0
2022-07-18 11:30:00,9.94,9.97,9.91,9.96,637965.0,9.94,9.97,9.91,9.96,637965.0
2022-07-18 11:35:00,9.97,9.99,9.96,9.97,480831.0,9.97,9.99,9.96,9.97,480831.0
2022-07-18 11:40:00,9.97,10.01,9.97,10.01,594159.0,9.97,10.01,9.97,10.01,594159.0
2022-07-18 11:45:00,10.01,10.02,9.99,10.02,330763.0,10.01,10.02,9.99,10.02,330763.0
2022-07-18 11:50:00,10.02,10.05,10.0,10.04,357688.0,10.02,10.05,10.0,10.04,357688.0
2022-07-18 11:55:00,10.04,10.06,10.03,10.05,371851.0,10.04,10.06,10.03,10.05,371851.0
2022-07-18 12:00:00,10.06,10.07,10.04,10.06,277076.0,10.06,10.07,10.04,10.06,277076.0
2022-07-18 12:05:00,10.07,10.08,10.03,10.04,851667.0,10.07,10.08,10.03,10.04,851667.0
2022-07-18 12:10:00,10.04,10.08,10.03,10.08,397695.0,10.04,10.08,10.03,10.08,397695.0
2022-07-18 12:15:00,10.08,10.1,10.06,10.09,656501.0,10.08,10.1,10.06,10.09,656501.0
2022-07-18 12:20:00,10.08,10.12,10.08,10.12,731581.0,10.08,10.12,10.08,10.12,731581.0
2022-07-18 12:25:00,10.12,10.12,10.09,10.1,243822.0,10.12,10.12,10.09,10.1,243822.0
2022-07-18 12:30:00,10.1,10.1,10.01,10.02,542995.0,10.1,10.1,10.01,10.02,542995.0
2022-07-18 12:35:00,10.01,10.07,10.01,10.07,461635.0,10.01,10.07,10.01,10.07,461635.0
2022-07-18 12:40:00,10.07,10.07,10.03,10.04,210838.0,10.07,10.07,10.03,10.04,210838.0
2022-07-18 12:45:00,10.04,10.04,9.97,9.97,465890.0,10.04,10.04,9.97,9.97,465890.0
2022-07-18 12:50:00,9.98,9.99,9.93,9.94,421955.0,9.98,9.99,9.93,9.94,421955.0
2022-07-18 12:55:00,9.93,9.95,9.9,9.9,720069.0,9.93,9.95,9.9,9.9,720069.0
2022-07-18 13:00:00,9.9,9.96,9.9,9.96,548253.0,9.9,9.96,9.9,9.96,548253.0
2022-07-18 13:05:00,9.95,9.97,9.92,9.96,400909.0,9.95,9.97,9.92,9.96,400909.0
2022-07-18 13:10:00,9.96,9.96,9.92,9.94,256595.0,9.96,9.96,9.92,9.94,256595.0
2022-07-18 13:15:00,9.94,9.94,9.88,9.89,349117.0,9.94,9.94,9.88,9.89,349117.0
2022-07-18 13:20:00,9.88,9.91,9.87,9.91,331369.0,9.88,9.91,9.87,9.91,331369.0
2022-07-18 13:25:00,9.91,9.94,9.9,9.92,336818.0,9.91,9.94,9.9,9.92,336818.0
2022-07-18 13:30:00,9.91,9.92,9.86,9.87,372955.0,9.91,9.92,9.86,9.87,372955.0
2022-07-18 13:35:00,9.87,9.87,9.83,9.85,514832.0,9.87,9.87,9.83,9.85,514832.0
2022-07-18 13:40:00,9.85,9.87,9.84,9.85,343033.0,9.85,9.87,9.84,9.85,343033.0
2022-07-18 13:45:00,9.84,9.85,9.81,9.81,325655.0,9.84,9.85,9.81,9.81,325655.0
2022-07-18 13:50:00,9.82,9.83,9.8,9.82,400182.0,9.82,9.83,9.8,9.82,400182.0
2022-07-18 13:55:00,9.82,9.82,9.74,9.75,436386.0,9.82,9.82,9.74,9.75,436386.0
2022-07-18 14:00:00,9.75,9.77,9.74,9.77,338427.0,9.75,9.77,9.74,9.77,338427.0
2022-07-18 14:05:00,9.77,9.79,9.74,9.76,246924.0,9.77,9.79,9.74,9.76,246924.0
2022-07-18 14:10:00,9.75,9.77,9.73,9.77,438863.0,9.75,9.77,9.73,9.77,438863.0
2022-07-18 14:15:00,9.77,9.82,9.76,9.8,432516.0,9.77,9.82,9.76,9.8,432516.0
2022-07-18 14:20:00,9.8,9.82,9.76,9.77,383811.0,9.8,9.82,9.76,9.77,383811.0
2022-07-18 14:25:00,9.77,9.78,9.72,9.72,454658.0,9.77,9.78,9.72,9.72,454658.0
2022-07-18 14:30:00,9.72,9.73,9.68,9.71,468548.0,9.72,9.73,9.68,9.71,468548.0
2022-07-18 14:35:00,9.72,9.75,9.71,9.74,265865.0,9.72,9.75,9.71,9.74,265865.0
2022-07-18 14:40:00,9.73,9.74,9.67,9.67,388451.0,9.73,9.74,9.67,9.67,388451.0
2022-07-18 14:45:00,9.68,9.69,9.64,9.68,372832.0,9.68,9.69,9.64,9.68,372832.0
2022-07-18 14:50:00,9.68,9.68,9.63,9.65,340491.0,9.68,9.68,9.63,9.65,340491.0
2022-07-18 14:55:00,9.65,9.66,9.62,9.65,290300.0,9.65,9.66,9.62,9.65,290300.0
2022-07-18 15:00:00,9.66,9.68,9.62,9.66,447607.0,9.66,9.68,9.62,9.66,447607.0
2022-07-18 15:05:00,9.66,9.71,9.65,9.71,542066.0,9.66,9.71,9.65,9.71,542066.0
2022-07-18 15:10:00,9.71,9.72,9.67,9.72,426203.0,9.71,9.72,9.67,9.72,426203.0
2022-07-18 15:15:00,9.71,9.76,9.71,9.76,582107.0,9.71,9.76,9.71,9.76,582107.0
2022-07-18 15:20:00,9.76,9.8,9.75,9.79,983786.0,9.76,9.8,9.75,9.79,983786.0
2022-07-18 15:25:00,9.79,9.81,9.78,9.79,1429132.0,9.79,9.81,9.78,9.79,1429132.0
2022-07-18 15:30:00,9.79,9.79,9.72,9.74,870806.0,9.79,9.79,9.72,9.74,870806.0
2022-07-18 15:35:00,9.74,9.75,9.71,9.72,464991.0,9.74,9.75,9.71,9.72,464991.0
2022-07-18 15:40:00,9.72,9.73,9.68,9.69,941144.0,9.72,9.73,9.68,9.69,941144.0
2022-07-18 15:45:00,9.69,9.69,9.63,9.64,1354703.0,9.69,9.69,9.63,9.64,1354703.0
2022-07-18 15:50:00,9.64,9.68,9.64,9.68,1407835.0,9.64,9.68,9.64,9.68,1407835.0
2022-07-18 15:55:00,9.67,9.68,9.65,9.66,2805669.0,9.67,9.68,9.65,9.66,2805669.0
2022-07-19 09:30:00,10.02,10.32,9.98,10.19,4160962.0,10.02,10.32,9.98,10.19,4160962.0
2022-07-19 09:35:00,10.2,10.36,10.14,10.29,2516767.0,10.2,10.36,10.14,10.29,2516767.0
2022-07-19 09:40:00,10.29,10.33,10.13,10.18,2389173.0,10.29,10.33,10.13,10.18,2389173.0
2022-07-19 09:45:00,10.18,10.2,10.03,10.12,1776011.0,10.18,10.2,10.03,10.12,1776011.0
2022-07-19 09:50:00,10.12,10.2,10.06,10.16,1323692.0,10.12,10.2,10.06,10.16,1323692.0
2022-07-19 09:55:00,10.15,10.16,10.07,10.11,1110908.0,10.15,10.16,10.07,10.11,1110908.0
2022-07-19 10:00:00,10.11,10.2,10.07,10.16,1209621.0,10.11,10.2,10.07,10.16,1209621.0
2022-07-19 10:05:00,10.16,10.17,10.1,10.16,790962.0,10.16,10.17,10.1,10.16,790962.0
2022-07-19 10:10:00,10.16,10.2,10.12,10.16,827237.0,10.16,10.2,10.12,10.16,827237.0
2022-07-19 10:15:00,10.16,10.25,10.13,10.24,1112877.0,10.16,10.25,10.13,10.24,1112877.0
2022-07-19 10:20:00,10.24,10.31,10.23,10.28,1108206.0,10.24,10.31,10.23,10.28,1108206.0
2022-07-19 10:25:00,10.29,10.41,10.28,10.4,1890164.0,10.29,10.41,10.28,10.4,1890164.0
2022-07-19 10:30:00,10.39,10.41,10.35,10.35,970484.0,10.39,10.41,10.35,10.35,970484.0
2022-07-19 10:35:00,10.35,10.37,10.29,10.31,715500.0,10.35,10.37,10.29,10.31,715500.0
2022-07-19 10:40:00,10.32,10.33,10.28,10.32,529281.0,10.32,10.33,10.28,10.32,529281.0
2022-07-19 10:45:00,10.33,10.33,10.27,10.29,874284.0,10.33,10.33,10.27,10.29,874284.0
2022-07-19 10:50:00,10.29,10.31,10.22,10.22,650219.0,10.29,10.31,10.22,10.22,650219.0
2022-07-19 10:55:00,10.23,10.25,10.2,10.23,535487.0,10.23,10.25,10.2,10.23,535487.0
2022-07-19 11:00:00,10.24,10.29,10.23,10.29,422554.0,10.24,10.29,10.23,10.29,422554.0
2022-07-19 11:05:00,10.29,10.29,10.22,10.25,518268.0,10.29,10.29,10.22,10.25,518268.0
2022-07-19 11:10:00,10.24,10.25,10.2,10.22,340573.0,10.24,10.25,10.2,10.22,340573.0
2022-07-19 11:15:00,10.23,10.24,10.15,10.17,675789.0,10.23,10.24,10.15,10.17,675789.0
2022-07-19 11:20:00,10.17,10.22,10.16,10.2,952335.0,10.17,10.22,10.16,10.2,952335.0
2022-07-19 11:25:00,10.2,10.23,10.18,10.22,465719.0,10.2,10.23,10.18,10.22,465719.0
2022-07-19 11:30:00,10.22,10.27,10.21,10.26,689990.0,10.22,10.27,10.21,10.26,689990.0
2022-07-19 11:35:00,10.25,10.34,10.25,10.33,1173128.0,10.25,10.34,10.25,10.33,1173128.0
2022-07-19 11:40:00,10.33,10.36,10.31,10.35,546805.0,10.33,10.36,10.31,10.35,546805.0
2022-07-19 11:45:00,10.35,10.36,10.32,10.34,642617.0,10.35,10.36,10.32,10.34,642617.0
2022-07-19 11:50:00,10.34,10.37,10.33,10.37,405114.0,10.34,10.37,10.33,10.37,405114.0
2022-07-19 11:55:00,10.37,10.38,10.36,10.36,340648.0,10.37,10.38,10.36,10.36,340648.0
2022-07-19 12:00:00,10.36,10.37,10.34,10.36,326196.0,10.36,10.37,10.34,10.36,326196.0
2022-07-19 12:05:00,10.36,10.38,10.35,10.37,623896.0,10.36,10.38,10.35,10.37,623896.0
2022-07-19 12:10:00,10.36,10.39,10.35,10.38,465048.0,10.36,10.39,10.35,10.38,465048.0
2022-07-19 12:15:00,10.38,10.39,10.33,10.34,506549.0,10.38,10.39,10.33,10.34,506549.0
2022-07-19 12:20:00,10.34,10.34,10.31,10.32,385191.0,10.34,10.34,10.31,10.32,385191.0
2022-07-19 12:25:00,10.31,10.32,10.27,10.28,565871.0,10.31,10.32,10.27,10.28,565871.0
2022-07-19 12:30:00,10.28,10.34,10.27,10.34,386811.0,10.28,10.34,10.27,10.34,386811.0
2022-07-19 12:35:00,10.34,10.36,10.32,10.35,278878.0,10.34,10.36,10.32,10.35,278878.0
2022-07-19 12:40:00,10.36,10.38,10.35,10.38,184595.0,10.36,10.38,10.35,10.38,184595.0
2022-07-19 12:45:00,10.37,10.39,10.36,10.38,261340.0,10.37,10.39,10.36,10.38,261340.0
2022-07-19 12:50:00,10.38,10.4,10.34,10.36,627121.0,10.38,10.4,10.34,10.36,627121.0
2022-07-19 12:55:00,10.36,10.37,10.35,10.37,124593.0,10.36,10.37,10.35,10.37,124593.0
2022-07-19 13:00:00,10.37,10.4,10.36,10.37,561176.0,10.37,10.4,10.36,10.37,561176.0
2022-07-19 13:05:00,10.37,10.38,10.32,10.32,254978.0,10.37,10.38,10.32,10.32,254978.0
2022-07-19 13:10:00,10.32,10.33,10.31,10.32,247738.0,10.32,10.33,10.31,10.32,247738.0
2022-07-19 13:15:00,10.33,10.33,10.28,10.29,474791.0,10.33,10.33,10.28,10.29,474791.0
2022-07-19 13:20:00,10.29,10.31,10.27,10.29,368717.0,10.29,10.31,10.27,10.29,368717.0
2022-07-19 13:25:00,10.29,10.33,10.29,10.32,234365.0,10.29,10.33,10.29,10.32,234365.0
2022-07-19 13:30:00,10.32,10.36,10.31,10.36,372384.0,10.32,10.36,10.31,10.36,372384.0
2022-07-19 13:35:00,10.36,10.38,10.35,10.37,345850.0,10.36,10.38,10.35,10.37,345850.0
2022-07-19 13:40:00,10.38,10.4,10.37,10.38,483119.0,10.38,10.4,10.37,10.38,483119.0
2022-07-19 13:45:00,10.38,10.39,10.36,10.38,385685.0,10.38,10.39,10.36,10.38,385685.0
2022-07-19 13:50:00,10.38,10.39,10.36,10.38,428691.0,10.38,10.39,10.36,10.38,428691.0
2022-07-19 13:55:00,10.38,10.41,10.37,10.4,567105.0,10.38,10.41,10.37,10.4,567105.0
2022-07-19 14:00:00,10.4,10.41,10.38,10.39,552083.0,10.4,10.41,10.38,10.39,552083.0
2022-07-19 14:05:00,10.39,10.41,10.38,10.41,470991.0,10.39,10.41,10.38,10.41,470991.0
2022-07-19 14:10:00,10.4,10.41,10.38,10.38,399455.0,10.4,10.41,10.38,10.38,399455.0
2022-07-19 14:15:00,10.38,10.39,10.35,10.38,532211.0,10.38,10.39,10.35,10.38,532211.0
2022-07-19 14:20:00,10.38,10.38,10.34,10.36,312676.0,10.38,10.38,10.34,10.36,312676.0
2022-07-19 14:25:00,10.36,10.36,10.32,10.33,326089.0,10.36,10.36,10.32,10.33,326089.0
2022-07-19 14:30:00,10.33,10.35,10.31,10.34,363752.0,10.33,10.35,10.31,10.34,363752.0
2022-07-19 14:35:00,10.34,10.36,10.33,10.35,336988.0,10.34,10.36,10.33,10.35,336988.0
2022-07-19 14:40:00,10.35,10.38,10.34,10.36,332018.0,10.35,10.38,10.34,10.36,332018.0
2022-07-19 14:45:00,10.36,10.37,10.3,10.33,487699.0,10.36,10.37,10.3,10.33,487699.0
2022-07-19 14:50:00,10.33,10.34,10.3,10.33,322325.0,10.33,10.34,10.3,10.33,322325.0
2022-07-19 14:55:00,10.32,10.34,10.3,10.33,212423.0,10.32,10.34,10.3,10.33,212423.0
2022-07-19 15:00:00,10.34,10.34,10.31,10.32,249524.0,10.34,10.34,10.31,10.32,249524.0
2022-07-19 15:05:00,10.32,10.36,10.31,10.35,286666.0,10.32,10.36,10.31,10.35,286666.0
2022-07-19 15:10:00,10.35,10.37,10.34,10.37,385027.0,10.35,10.37,10.34,10.37,385027.0
2022-07-19 15:15:00,10.37,10.38,10.35,10.38,281987.0,10.37,10.38,10.35,10.38,281987.0
2022-07-19 15:20:00,10.37,10.38,10.34,10.36,467833.0,10.37,10.38,10.34,10.36,467833.0
2022-07-19 15:25:00,10.36,10.37,10.35,10.37,487619.0,10.36,10.37,10.35,10.37,487619.0
2022-07-19 15:30:00,10.36,10.37,10.31,10.31,558779.0,10.36,10.37,10.31,10.31,558779.0
2022-07-19 15:35:00,10.32,10.34,10.31,10.34,360754.0,10.32,10.34,10.31,10.34,360754.0
2022-07-19 15:40:00,10.34,10.38,10.33,10.36,722208.0,10.34,10.38,10.33,10.36,722208.0
2022-07-19 15:45:00,10.37,10.37,10.31,10.33,881990.0,10.37,10.37,10.31,10.33,881990.0
2022-07-19 15:50:00,10.33,10.36,10.32,10.35,964882.0,10.33,10.36,10.32,10.35,964882.0
2022-07-19 15:55:00,10.35,10.37,10.34,10.36,2073604.0,10.35,10.37,10.34,10.36,2073604.0
2022-07-20 09:30:00,10.34,10.47,10.28,10.41,2330549.0,10.34,10.47,10.28,10.41,2330549.0
2022-07-20 09:35:00,10.43,10.5,10.38,10.49,1290241.0,10.43,10.5,10.38,10.49,1290241.0
2022-07-20 09:40:00,10.49,10.5,10.4,10.49,1020311.0,10.49,10.5,10.4,10.49,1020311.0
2022-07-20 09:45:00,10.49,10.54,10.38,10.47,1364142.0,10.49,10.54,10.38,10.47,1364142.0
2022-07-20 09:50:00,10.47,10.6,10.42,10.55,1045189.0,10.47,10.6,10.42,10.55,1045189.0
2022-07-20 09:55:00,10.56,10.59,10.48,10.49,1168186.0,10.56,10.59,10.48,10.49,1168186.0
2022-07-20 10:00:00,10.49,10.6,10.49,10.59,959931.0,10.49,10.6,10.49,10.59,959931.0
2022-07-20 10:05:00,10.6,10.71,10.55,10.7,1277265.0,10.6,10.71,10.55,10.7,1277265.0
2022-07-20 10:10:00,10.71,10.74,10.63,10.72,1144972.0,10.71,10.74,10.63,10.72,1144972.0
2022-07-20 10:15:00,10.72,10.76,10.66,10.76,1065276.0,10.72,10.76,10.66,10.76,1065276.0
2022-07-20 10:20:00,10.76,10.84,10.7,10.83,1247013.0,10.76,10.84,10.7,10.83,1247013.0
2022-07-20 10:25:00,10.84,10.86,10.79,10.85,1240781.0,10.84,10.86,10.79,10.85,1240781.0
2022-07-20 10:30:00,10.84,10.87,10.8,10.85,964770.0,10.84,10.87,10.8,10.85,964770.0
2022-07-20 10:35:00,10.84,10.92,10.82,10.92,1322982.0,10.84,10.92,10.82,10.92,1322982.0
2022-07-20 10:40:00,10.92,10.92,10.84,10.91,1151306.0,10.92,10.92,10.84,10.91,1151306.0
2022-07-20 10:45:00,10.91,10.91,10.86,10.87,589942.0,10.91,10.91,10.86,10.87,589942.0
2022-07-20 10:50:00,10.87,10.96,10.86,10.96,1207032.0,10.87,10.96,10.86,10.96,1207032.0
2022-07-20 10:55:00,10.96,10.98,10.94,10.96,752096.0,10.96,10.98,10.94,10.96,752096.0
2022-07-20 11:00:00,10.96,10.96,10.88,10.88,865301.0,10.96,10.96,10.88,10.88,865301.0
2022-07-20 11:05:00,10.89,10.93,10.88,10.93,681897.0,10.89,10.93,10.88,10.93,681897.0
2022-07-20 11:10:00,10.93,10.94,10.9,10.91,454465.0,10.93,10.94,10.9,10.91,454465.0
2022-07-20 11:15:00,10.91,10.91,10.87,10.89,596823.0,10.91,10.91,10.87,10.89,596823.0
2022-07-20 11:20:00,10.89,10.9,10.84,10.88,739489.0,10.89,10.9,10.84,10.88,739489.0
2022-07-20 11:25:00,10.88,10.94,10.87,10.94,743185.0,10.88,10.94,10.87,10.94,743185.0
2022-07-20 11:30:00,10.94,10.95,10.9,10.94,634493.0,10.94,10.95,10.9,10.94,634493.0
2022-07-20 11:35:00,10.93,10.98,10.9,10.94,994202.0,10.93,10.98,10.9,10.94,994202.0
2022-07-20 11:40:00,10.93,10.94,10.89,10.92,420966.0,10.93,10.94,10.89,10.92,420966.0
2022-07-20 11:45:00,10.91,10.96,10.91,10.96,638329.0,10.91,10.96,10.91,10.96,638329.0
2022-07-20 11:50:00,10.96,11.0,10.96,10.97,565166.0,10.96,11.0,10.96,10.97,565166.0
2022-07-20 11:55:00,10.97,11.05,10.95,11.04,1201059.0,10.97,11.05,10.95,11.04,1201059.0
2022-07-20 12:00:00,11.04,11.05,11.03,11.04,489047.0,11.04,11.05,11.03,11.04,489047.0
2022-07-20 12:05:00,11.04,11.06,11.0,11.03,687791.0,11.04,11.06,11.0,11.03,687791.0
2022-07-20 12:10:00,11.03,11.03,10.98,11.01,359887.0,11.03,11.03,10.98,11.01,359887.0
2022-07-20 12:15:00,11.0,11.02,10.94,10.98,716272.0,11.0,11.02,10.94,10.98,716272.0
2022-07-20 12:20:00,10.97,10.99,10.95,10.96,494439.0,10.97,10.99,10.95,10.96,494439.0
2022-07-20 12:25:00,10.96,10.98,10.9,10.92,549841.0,10.96,10.98,10.9,10.92,549841.0
2022-07-20 12:30:00,10.92,10.94,10.9,10.9,329643.0,10.92,10.94,10.9,10.9,329643.0
2022-07-20 12:35:00,10.91,10.93,10.88,10.92,468930.0,10.91,10.93,10.88,10.92,468930.0
2022-07-20 12:40:00,10.92,10.94,10.81,10.83,570528.0,10.92,10.94,10.81,10.83,570528.0
2022-07-20 12:45:00,10.82,10.83,10.73,10.76,951986.0,10.82,10.83,10.73,10.76,951986.0
2022-07-20 12:50:00,10.76,10.8,10.75,10.79,577471.0,10.76,10.8,10.75,10.79,577471.0
2022-07-20 12:55:00,10.79,10.83,10.78,10.81,331581.0,10.79,10.83,10.78,10.81,331581.0
2022-07-20 13:00:00,10.81,10.84,10.73,10.76,851363.0,10.81,10.84,10.73,10.76,851363.0
2022-07-20 13:05:00,10.76,10.78,10.7,10.74,353422.0,10.76,10.78,10.7,10.74,353422.0
2022-07-20 13:10:00,10.74,10.74,10.69,10.71,437862.0,10.74,10.74,10.69,10.71,437862.0
2022-07-20 13:15:00,10.71,10.74,10.69,10.74,461600.0,10.71,10.74,10.69,10.74,461600.0
2022-07-20 13:20:00,10.74,10.74,10.7,10.71,378535.0,10.74,10.74,10.7,10.71,378535.0
2022-07-20 13:25:00,10.72,10.75,10.7,10.75,376936.0,10.72,10.75,10.7,10.75,376936.0
2022-07-20 13:30:00,10.75,10.81,10.73,10.78,483276.0,10.75,10.81,10.73,10.78,483276.0
2022-07-20 13:35:00,10.78,10.79,10.75,10.79,201213.0,10.78,10.79,10.75,10.79,201213.0
2022-07-20 13:40:00,10.79,10.8,10.76,10.79,200155.0,10.79,10.8,10.76,10.79,200155.0
2022-07-20 13:45:00,10.79,10.8,10.74,10.75,299418.0,10.79,10.8,10.74,10.75,299418.0
2022-07-20 13:50:00,10.75,10.78,10.74,10.78,227053.0,10.75,10.78,10.74,10.78,227053.0
2022-07-20 13:55:00,10.77,10.77,10.71,10.72,583313.0,10.77,10.77,10.71,10.72,583313.0
2022-07-20 14:00:00,10.72,10.78,10.71,10.76,342986.0,10.72,10.78,10.71,10.76,342986.0
2022-07-20 14:05:00,10.77,10.8,10.76,10.8,146055.0,10.77,10.8,10.76,10.8,146055.0
2022-07-20 14:10:00,10.79,10.8,10.75,10.78,217676.0,10.79,10.8,10.75,10.78,217676.0
2022-07-20 14:15:00,10.78,10.8,10.75,10.79,290963.0,10.78,10.8,10.75,10.79,290963.0
2022-07-20 14:20:00,10.79,10.85,10.78,10.84,406599.0,10.79,10.85,10.78,10.84,406599.0
2022-07-20 14:25:00,10.84,10.87,10.83,10.83,347687.0,10.84,10.87,10.83,10.83,347687.0
2022-07-20 14:30:00,10.83,10.85,10.8,10.84,292274.0,10.83,10.85,10.8,10.84,292274.0
2022-07-20 14:35:00,10.84,10.86,10.83,10.85,430818.0,10.84,10.86,10.83,10.85,430818.0
2022-07-20 14:40:00,10.84,10.86,10.83,10.86,226054.0,10.84,10.86,10.83,10.86,226054.0
2022-07-20 14:45:00,10.86,10.87,10.85,10.87,142322.0,10.86,10.87,10.85,10.87,142322.0
2022-07-20 14:50:00,10.87,10.88,10.83,10.83,700597.0,10.87,10.88,10.83,10.83,700597.0
2022-07-20 14:55:00,10.83,10.86,10.82,10.85,209335.0,10.83,10.86,10.82,10.85,209335.0
2022-07-20 15:00:00,10.85,10.93,10.85,10.92,492096.0,10.85,10.93,10.85,10.92,492096.0
2022-07-20 15:05:00,10.92,10.94,10.91,10.92,524738.0,10.92,10.94,10.91,10.92,524738.0
2022-07-20 15:10:00,10.92,10.95,10.91,10.95,238335.0,10.92,10.95,10.91,10.95,238335.0
2022-07-20 15:15:00,10.95,11.0,10.94,10.99,843849.0,10.95,11.0,10.94,10.99,843849.0
2022-07-20 15:20:00,11.0,11.02,10.98,11.01,784838.0,11.0,11.02,10.98,11.01,784838.0
2022-07-20 15:25:00,11.01,11.03,11.0,11.02,348206.0,11.01,11.03,11.0,11.02,348206.0
2022-07-20 15:30:00,11.02,11.03,10.97,11.0,992266.0,11.02,11.03,10.97,11.0,992266.0
2022-07-20 15:35:00,10.99,11.01,10.96,11.0,647012.0,10.99,11.01,10.96,11.0,647012.0
2022-07-20 15:40:00,11.0,11.09,10.99,11.08,1484509.0,11.0,11.09,10.99,11.08,1484509.0
2022-07-20 15:45:00,11.07,11.08,11.01,11.05,1682269.0,11.07,11.08,11.01,11.05,1682269.0
2022-07-20 15:50:00,11.05,11.07,11.01,11.02,1279079.0,11.05,11.07,11.01,11.02,1279079.0
2022-07-20 15:55:00,11.02,11.1,11.0,11.08,3931839.0,11.02,11.1,11.0,11.08,3931839.0
2022-07-21 09:30:00,9.67,9.73,9.59,9.61,8343986.0,9.67,9.73,9.59,9.61,8343986.0
2022-07-21 09:35:00,9.62,9.68,9.54,9.63,7377047.0,9.62,9.68,9.54,9.63,7377047.0
2022-07-21 09:40:00,9.63,9.64,9.42,9.59,6027500.0,9.63,9.64,9.42,9.59,6027500.0
2022-07-21 09:45:00,9.59,9.67,9.55,9.66,4009774.0,9.59,9.67,9.55,9.66,4009774.0
2022-07-21 09:50:00,9.66,9.67,9.6,9.64,3745804.0,9.66,9.67,9.6,9.64,3745804.0
2022-07-21 09:55:00,9.65,9.73,9.64,9.7,3732655.0,9.65,9.73,9.64,9.7,3732655.0
2022-07-21 10:00:00,9.71,9.76,9.7,9.7,3021438.0,9.71,9.76,9.7,9.7,3021438.0
2022-07-21 10:05:00,9.71,9.71,9.62,9.69,2604058.0,9.71,9.71,9.62,9.69,2604058.0
2022-07-21 10:10:00,9.69,9.73,9.62,9.63,1508730.0,9.69,9.73,9.62,9.63,1508730.0
2022-07-21 10:15:00,9.63,9.74,9.62,9.72,1977102.0,9.63,9.74,9.62,9.72,1977102.0
2022-07-21 10:20:00,9.73,9.74,9.67,9.68,1440158.0,9.73,9.74,9.67,9.68,1440158.0
2022-07-21 10:25:00,9.69,9.69,9.62,9.63,1373051.0,9.69,9.69,9.62,9.63,1373051.0
2022-07-21 10:30:00,9.62,9.65,9.62,9.63,1200438.0,9.62,9.65,9.62,9.63,1200438.0
2022-07-21 10:35:00,9.63,9.75,9.62,9.75,2290780.0,9.63,9.75,9.62,9.75,2290780.0
2022-07-21 10:40:00,9.75,9.75,9.71,9.73,2518942.0,9.75,9.75,9.71,9.73,2518942.0
2022-07-21 10:45:00,9.73,9.75,9.69,9.7,1827304.0,9.73,9.75,9.69,9.7,1827304.0
2022-07-21 10:50:00,9.7,9.71,9.66,9.71,1219165.0,9.7,9.71,9.66,9.71,1219165.0
2022-07-21 10:55:00,9.71,9.75,9.7,9.72,1713171.0,9.71,9.75,9.7,9.72,1713171.0
2022-07-21 11:00:00,9.72,9.73,9.7,9.72,839424.0,9.72,9.73,9.7,9.72,839424.0
2022-07-21 11:05:00,9.71,9.74,9.71,9.74,859213.0,9.71,9.74,9.71,9.74,859213.0
2022-07-21 11:10:00,9.74,9.75,9.72,9.75,1173545.0,9.74,9.75,9.72,9.75,1173545.0
2022-07-21 11:15:00,9.75,9.75,9.71,9.72,1441596.0,9.75,9.75,9.71,9.72,1441596.0
2022-07-21 11:20:00,9.72,9.73,9.71,9.73,787105.0,9.72,9.73,9.71,9.73,787105.0
2022-07-21 11:25:00,9.72,9.77,9.72,9.76,1186612.0,9.72,9.77,9.72,9.76,1186612.0
2022-07-21 11:30:00,9.77,9.81,9.76,9.79,2599527.0,9.77,9.81,9.76,9.79,2599527.0
2022-07-21 11:35:00,9.79,9.8,9.77,9.79,1042363.0,9.79,9.8,9.77,9.79,1042363.0
2022-07-21 11:40:00,9.79,9.8,9.78,9.79,726895.0,9.79,9.8,9.78,9.79,726895.0
2022-07-21 11:45:00,9.78,9.79,9.78,9.79,681754.0,9.78,9.79,9.78,9.79,681754.0
2022-07-21 11:50:00,9.78,9.79,9.77,9.78,671489.0,9.78,9.79,9.77,9.78,671489.0
2022-07-21 11:55:00,9.79,9.81,9.78,9.8,1246161.0,9.79,9.81,9.78,9.8,1246161.0
2022-07-21 12:00:00,9.8,9.85,9.8,9.85,1352283.0,9.8,9.85,9.8,9.85,1352283.0
2022-07-21 12:05:00,9.85,9.86,9.84,9.86,1532597.0,9.85,9.86,9.84,9.86,1532597.0
2022-07-21 12:10:00,9.86,9.86,9.81,9.84,1304709.0,9.86,9.86,9.81,9.84,1304709.0
2022-07-21 12:15:00,9.84,9.84,9.8,9.81,648953.0,9.84,9.84,9.8,9.81,648953.0
2022-07-21 12:20:00,9.81,9.83,9.8,9.81,766022.0,9.81,9.83,9.8,9.81,766022.0
2022-07-21 12:25:00,9.81,9.83,9.8,9.83,647778.0,9.81,9.83,9.8,9.83,647778.0
2022-07-21 12:30:00,9.83,9.88,9.82,9.88,1223720.0,9.83,9.88,9.82,9.88,1223720.0
2022-07-21 12:35:00,9.88,9.88,9.85,9.87,747640.0,9.88,9.88,9.85,9.87,747640.0
2022-07-21 12:40:00,9.87,9.89,9.86,9.88,750897.0,9.87,9.89,9.86,9.88,750897.0
2022-07-21 12:45:00,9.88,9.89,9.86,9.89,851790.0,9.88,9.89,9.86,9.89,851790.0
2022-07-21 12:50:00,9.89,9.9,9.87,9.89,1243565.0,9.89,9.9,9.87,9.89,1243565.0
2022-07-21 12:55:00,9.89,9.89,9.87,9.88,416971.0,9.89,9.89,9.87,9.88,416971.0
2022-07-21 13:00:00,9.88,9.88,9.87,9.88,298559.0,9.88,9.88,9.87,9.88,298559.0
2022-07-21 13:05:00,9.88,9.88,9.87,9.87,284912.0,9.88,9.88,9.87,9.87,284912.0
2022-07-21 13:10:00,9.88,9.9,9.84,9.85,1460905.0,9.88,9.9,9.84,9.85,1460905.0
2022-07-21 13:15:00,9.84,9.86,9.84,9.86,817690.0,9.84,9.86,9.84,9.86,817690.0
2022-07-21 13:20:00,9.86,9.87,9.85,9.87,554489.0,9.86,9.87,9.85,9.87,554489.0
2022-07-21 13:25:00,9.87,9.87,9.86,9.86,356098.0,9.87,9.87,9.86,9.86,356098.0
2022-07-21 13:30:00,9.87,9.87,9.81,9.82,634132.0,9.87,9.87,9.81,9.82,634132.0
2022-07-21 13:35:00,9.81,9.82,9.77,9.79,932456.0,9.81,9.82,9.77,9.79,932456.0
2022-07-21 13:40:00,9.79,9.83,9.78,9.83,703280.0,9.79,9.83,9.78,9.83,703280.0
2022-07-21 13:45:00,9.83,9.83,9.81,9.82,426394.0,9.83,9.83,9.81,9.82,426394.0
2022-07-21 13:50:00,9.82,9.82,9.78,9.8,554445.0,9.82,9.82,9.78,9.8,554445.0
2022-07-21 13:55:00,9.81,9.82,9.8,9.81,468954.0,9.81,9.82,9.8,9.81,468954.0
2022-07-21 14:00:00,9.82,9.83,9.81,9.83,480310.0,9.82,9.83,9.81,9.83,480310.0
2022-07-21 14:05:00,9.83,9.85,9.82,9.85,758911.0,9.83,9.85,9.82,9.85,758911.0
2022-07-21 14:10:00,9.85,9.85,9.84,9.84,331645.0,9.85,9.85,9.84,9.84,331645.0
2022-07-21 14:15:00,9.85,9.88,9.84,9.88,585532.0,9.85,9.88,9.84,9.88,585532.0
2022-07-21 14:20:00,9.87,9.88,9.87,9.88,351770.0,9.87,9.88,9.87,9.88,351770.0
2022-07-21 14:25:00,9.87,9.88,9.86,9.88,638345.0,9.87,9.88,9.86,9.88,638345.0
2022-07-21 14:30:00,9.88,9.88,9.85,9.88,516641.0,9.88,9.88,9.85,9.88,516641.0
2022-07-21 14:35:00,9.88,9.88,9.85,9.88,623617.0,9.88,9.88,9.85,9.88,623617.0
2022-07-21 14:40:00,9.88,9.89,9.86,9.86,588282.0,9.88,9.89,9.86,9.86,588282.0
2022-07-21 14:45:00,9.87,9.87,9.82,9.83,722525.0,9.87,9.87,9.82,9.83,722525.0
2022-07-21 14:50:00,9.82,9.83,9.77,9.79,925542.0,9.82,9.83,9.77,9.79,925542.0
2022-07-21 14:55:00,9.79,9.8,9.78,9.79,635257.0,9.79,9.8,9.78,9.79,635257.0
2022-07-21 15:00:00,9.79,9.81,9.79,9.79,703770.0,9.79,9.81,9.79,9.79,703770.0
2022-07-21 15:05:00,9.79,9.84,9.79,9.84,907200.0,9.79,9.84,9.79,9.84,907200.0
2022-07-21 15:10:00,9.83,9.84,9.81,9.82,603941.0,9.83,9.84,9.81,9.82,603941.0
2022-07-21 15:15:00,9.82,9.83,9.81,9.83,535637.0,9.82,9.83,9.81,9.83,535637.0
2022-07-21 15:20:00,9.83,9.83,9.81,9.82,459224.0,9.83,9.83,9.81,9.82,459224.0
2022-07-21 15:25:00,9.82,9.84,9.81,9.84,824924.0,9.82,9.84,9.81,9.84,824924.0
2022-07-21 15:30:00,9.84,9.84,9.8,9.8,1111609.0,9.84,9.84,9.8,9.8,1111609.0
2022-07-21 15:35:00,9.8,9.81,9.78,9.79,1015521.0,9.8,9.81,9.78,9.79,1015521.0
2022-07-21 15:40:00,9.79,9.83,9.78,9.83,1827557.0,9.79,9.83,9.78,9.83,1827557.0
2022-07-21 15:45:00,9.83,9.84,9.82,9.84,2012657.0,9.83,9.84,9.82,9.84,2012657.0
2022-07-21 15:50:00,9.84,9.89,9.83,9.89,2627128.0,9.84,9.89,9.83,9.89,2627128.0
2022-07-21 15:55:00,9.89,9.91,9.84,9.84,5693594.0,9.89,9.91,9.84,9.84,5693594.0
2022-07-22 09:30:00,9.9,9.97,9.87,9.94,4745221.0,9.9,9.97,9.87,9.94,4745221.0
2022-07-22 09:35:00,9.94,9.97,9.9,9.94,3144617.0,9.94,9.97,9.9,9.94,3144617.0
2022-07-22 09:40:00,9.95,9.99,9.9,9.97,3610748.0,9.95,9.99,9.9,9.97,3610748.0
2022-07-22 09:45:00,9.97,9.98,9.85,9.89,2239275.0,9.97,9.98,9.85,9.89,2239275.0
2022-07-22 09:50:00,9.89,9.91,9.7,9.75,2141327.0,9.89,9.91,9.7,9.75,2141327.0
2022-07-22 09:55:00,9.75,9.76,9.6,9.61,3084999.0,9.75,9.76,9.6,9.61,3084999.0
2022-07-22 10:00:00,9.62,9.67,9.52,9.63,2464183.0,9.62,9.67,9.52,9.63,2464183.0
2022-07-22 10:05:00,9.63,9.63,9.52,9.54,1537278.0,9.63,9.63,9.52,9.54,1537278.0
2022-07-22 10:10:00,9.54,9.66,9.54,9.66,1367252.0,9.54,9.66,9.54,9.66,1367252.0
2022-07-22 10:15:00,9.66,9.69,9.62,9.66,1413837.0,9.66,9.69,9.62,9.66,1413837.0
2022-07-22 10:20:00,9.65,9.66,9.6,9.63,790979.0,9.65,9.66,9.6,9.63,790979.0
2022-07-22 10:25:00,9.63,9.66,9.59,9.66,818297.0,9.63,9.66,9.59,9.66,818297.0
2022-07-22 10:30:00,9.65,9.68,9.63,9.66,919948.0,9.65,9.68,9.63,9.66,919948.0
2022-07-22 10:35:00,9.66,9.71,9.65,9.68,1040983.0,9.66,9.71,9.65,9.68,1040983.0
2022-07-22 10:40:00,9.69,9.74,9.68,9.74,772334.0,9.69,9.74,9.68,9.74,772334.0
2022-07-22 10:45:00,9.74,9.75,9.73,9.75,728613.0,9.74,9.75,9.73,9.75,728613.0
2022-07-22 10:50:00,9.74,9.76,9.71,9.71,994036.0,9.74,9.76,9.71,9.71,994036.0
2022-07-22 10:55:00,9.71,9.72,9.66,9.67,874651.0,9.71,9.72,9.66,9.67,874651.0
2022-07-22 11:00:00,9.67,9.68,9.58,9.59,815619.0,9.67,9.68,9.58,9.59,815619.0
2022-07-22 11:05:00,9.58,9.59,9.55,9.57,990148.0,9.58,9.59,9.55,9.57,990148.0
2022-07-22 11:10:00,9.57,9.64,9.56,9.63,766988.0,9.57,9.64,9.56,9.63,766988.0
2022-07-22 11:15:00,9.64,9.64,9.6,9.64,715469.0,9.64,9.64,9.6,9.64,715469.0
2022-07-22 11:20:00,9.63,9.64,9.53,9.53,699643.0,9.63,9.64,9.53,9.53,699643.0
2022-07-22 11:25:00,9.54,9.55,9.53,9.54,532439.0,9.54,9.55,9.53,9.54,532439.0
2022-07-22 11:30:00,9.54,9.57,9.5,9.5,1049459.0,9.54,9.57,9.5,9.5,1049459.0
2022-07-22 11:35:00,9.51,9.51,9.41,9.46,2459563.0,9.51,9.51,9.41,9.46,2459563.0
2022-07-22 11:40:00,9.45,9.47,9.35,9.36,1246233.0,9.45,9.47,9.35,9.36,1246233.0
2022-07-22 11:45:00,9.35,9.38,9.32,9.37,1740890.0,9.35,9.38,9.32,9.37,1740890.0
2022-07-22 11:50:00,9.36,9.37,9.35,9.37,753553.0,9.36,9.37,9.35,9.37,753553.0
2022-07-22 11:55:00,9.37,9.37,9.31,9.32,804174.0,9.37,9.37,9.31,9.32,804174.0
2022-07-22 12:00:00,9.31,9.34,9.27,9.28,1329061.0,9.31,9.34,9.27,9.28,1329061.0
2022-07-22 12:05:00,9.28,9.29,9.2,9.21,1187397.0,9.28,9.29,9.2,9.21,1187397.0
2022-07-22 12:10:00,9.21,9.23,9.18,9.18,1063857.0,9.21,9.23,9.18,9.18,1063857.0
2022-07-22 12:15:00,9.18,9.21,9.18,9.19,644095.0,9.18,9.21,9.18,9.19,644095.0
2022-07-22 12:20:00,9.19,9.2,9.15,9.18,1508999.0,9.19,9.2,9.15,9.18,1508999.0
2022-07-22 12:25:00,9.18,9.24,9.17,9.24,808395.0,9.18,9.24,9.17,9.24,808395.0
2022-07-22 12:30:00,9.23,9.31,9.23,9.28,703647.0,9.23,9.31,9.23,9.28,703647.0
2022-07-22 12:35:00,9.29,9.29,9.26,9.27,449385.0,9.29,9.29,9.26,9.27,449385.0
2022-07-22 12:40:00,9.27,9.32,9.26,9.27,797548.0,9.27,9.32,9.26,9.27,797548.0
2022-07-22 12:45:00,9.26,9.29,9.25,9.27,540808.0,9.26,9.29,9.25,9.27,540808.0
2022-07-22 12:50:00,9.28,9.31,9.26,9.29,475704.0,9.28,9.31,9.26,9.29,475704.0
2022-07-22 12:55:00,9.29,9.3,9.26,9.26,478098.0,9.29,9.3,9.26,9.26,478098.0
2022-07-22 13:00:00,9.26,9.27,9.24,9.24,355613.0,9.26,9.27,9.24,9.24,355613.0
2022-07-22 13:05:00,9.24,9.25,9.24,9.25,199178.0,9.24,9.25,9.24,9.25,199178.0
2022-07-22 13:10:00,9.25,9.26,9.2,9.21,743210.0,9.25,9.26,9.2,9.21,743210.0
2022-07-22 13:15:00,9.2,9.21,9.19,9.21,529379.0,9.2,9.21,9.19,9.21,529379.0
2022-07-22 13:20:00,9.21,9.22,9.19,9.21,483784.0,9.21,9.22,9.19,9.21,483784.0
2022-07-22 13:25:00,9.21,9.25,9.2,9.23,487593.0,9.21,9.25,9.2,9.23,487593.0
2022-07-22 13:30:00,9.24,9.24,9.2,9.2,339981.0,9.24,9.24,9.2,9.2,339981.0
2022-07-22 13:35:00,9.21,9.21,9.17,9.18,372931.0,9.21,9.21,9.17,9.18,372931.0
2022-07-22 13:40:00,9.18,9.18,9.15,9.17,748376.0,9.18,9.18,9.15,9.17,748376.0
2022-07-22 13:45:00,9.17,9.22,9.16,9.2,695892.0,9.17,9.22,9.16,9.2,695892.0
2022-07-22 13:50:00,9.2,9.21,9.18,9.21,508413.0,9.2,9.21,9.18,9.21,508413.0
2022-07-22 13:55:00,9.21,9.23,9.2,9.22,377303.0,9.21,9.23,9.2,9.22,377303.0
2022-07-22 14:00:00,9.22,9.23,9.2,9.22,439552.0,9.22,9.23,9.2,9.22,439552.0
2022-07-22 14:05:00,9.21,9.25,9.21,9.25,342303.0,9.21,9.25,9.21,9.25,342303.0
2022-07-22 14:10:00,9.24,9.25,9.23,9.24,302982.0,9.24,9.25,9.23,9.24,302982.0
2022-07-22 14:15:00,9.24,9.28,9.23,9.27,583476.0,9.24,9.28,9.23,9.27,583476.0
2022-07-22 14:20:00,9.28,9.28,9.23,9.23,484417.0,9.28,9.28,9.23,9.23,484417.0
2022-07-22 14:25:00,9.24,9.24,9.21,9.23,410133.0,9.24,9.24,9.21,9.23,410133.0
2022-07-22 14:30:00,9.22,9.23,9.2,9.22,563595.0,9.22,9.23,9.2,9.22,563595.0
2022-07-22 14:35:00,9.22,9.26,9.22,9.25,410519.0,9.22,9.26,9.22,9.25,410519.0
2022-07-22 14:40:00,9.25,9.27,9.24,9.27,269579.0,9.25,9.27,9.24,9.27,269579.0
2022-07-22 14:45:00,9.27,9.29,9.25,9.29,399583.0,9.27,9.29,9.25,9.29,399583.0
2022-07-22 14:50:00,9.29,9.29,9.27,9.29,278458.0,9.29,9.29,9.27,9.29,278458.0
2022-07-22 14:55:00,9.29,9.29,9.26,9.27,342414.0,9.29,9.29,9.26,9.27,342414.0
2022-07-22 15:00:00,9.27,9.31,9.26,9.31,917590.0,9.27,9.31,9.26,9.31,917590.0
2022-07-22 15:05:00,9.3,9.33,9.3,9.3,610994.0,9.3,9.33,9.3,9.3,610994.0
2022-07-22 15:10:00,9.3,9.36,9.29,9.36,728087.0,9.3,9.36,9.29,9.36,728087.0
2022-07-22 15:15:00,9.36,9.36,9.34,9.35,521980.0,9.36,9.36,9.34,9.35,521980.0
2022-07-22 15:20:00,9.36,9.36,9.35,9.36,499950.0,9.36,9.36,9.35,9.36,499950.0
2022-07-22 15:25:00,9.36,9.39,9.35,9.37,832630.0,9.36,9.39,9.35,9.37,832630.0
2022-07-22 15:30:00,9.37,9.37,9.34,9.34,1059114.0,9.37,9.37,9.34,9.34,1059114.0
2022-07-22 15:35:00,9.35,9.35,9.29,9.29,918461.0,9.35,9.35,9.29,9.29,918461.0
2022-07-22 15:40:00,9.29,9.31,9.29,9.29,689269.0,9.29,9.31,9.29,9.29,689269.0
2022-07-22 15:45:00,9.29,9.3,9.27,9.29,1403032.0,9.29,9.3,9.27,9.29,1403032.0
2022-07-22 15:50:00,9.29,9.3,9.25,9.25,1803272.0,9.29,9.3,9.25,9.25,1803272.0
2022-07-22 15:55:00,9.26,9.26,9.25,9.26,2516362.0,9.26,9.26,9.25,9.26,2516362.0
2022-07-25 09:30:00,9.26,9.28,8.92,8.94,2817461.0,9.26,9.28,8.92,8.94,2817461.0
2022-07-25 09:35:00,8.94,8.98,8.84,8.98,1916552.0,8.94,8.98,8.84,8.98,1916552.0
2022-07-25 09:40:00,8.97,9.22,8.97,9.18,1734634.0,8.97,9.22,8.97,9.18,1734634.0
2022-07-25 09:45:00,9.19,9.22,9.1,9.2,1432448.0,9.19,9.22,9.1,9.2,1432448.0
2022-07-25 09:50:00,9.19,9.29,9.17,9.21,1384874.0,9.19,9.29,9.17,9.21,1384874.0
2022-07-25 09:55:00,9.21,9.24,9.07,9.12,1002459.0,9.21,9.24,9.07,9.12,1002459.0
2022-07-25 10:00:00,9.12,9.12,9.03,9.04,744754.0,9.12,9.12,9.03,9.04,744754.0
2022-07-25 10:05:00,9.04,9.08,9.0,9.04,908302.0,9.04,9.08,9.0,9.04,908302.0
2022-07-25 10:10:00,9.04,9.12,9.03,9.08,864732.0,9.04,9.12,9.03,9.08,864732.0
2022-07-25 10:15:00,9.08,9.1,9.03,9.07,753633.0,9.08,9.1,9.03,9.07,753633.0
2022-07-25 10:20:00,9.06,9.11,9.03,9.06,690640.0,9.06,9.11,9.03,9.06,690640.0
2022-07-25 10:25:00,9.07,9.09,9.0,9.04,686622.0,9.07,9.09,9.0,9.04,686622.0
2022-07-25 10:30:00,9.03,9.06,9.0,9.01,632650.0,9.03,9.06,9.0,9.01,632650.0
2022-07-25 10:35:00,9.02,9.05,8.98,9.04,934181.0,9.02,9.05,8.98,9.04,934181.0
2022-07-25 10:40:00,9.04,9.07,9.01,9.07,517465.0,9.04,9.07,9.01,9.07,517465.0
2022-07-25 10:45:00,9.07,9.1,9.02,9.04,568549.0,9.07,9.1,9.02,9.04,568549.0
2022-07-25 10:50:00,9.03,9.05,9.0,9.0,552367.0,9.03,9.05,9.0,9.0,552367.0
2022-07-25 10:55:00,9.01,9.02,8.98,9.01,493383.0,9.01,9.02,8.98,9.01,493383.0
2022-07-25 11:00:00,9.0,9.02,8.98,9.01,438687.0,9.0,9.02,8.98,9.01,438687.0
2022-07-25 11:05:00,9.01,9.04,8.99,9.04,612527.0,9.01,9.04,8.99,9.04,612527.0
2022-07-25 11:10:00,9.04,9.06,8.99,9.01,490489.0,9.04,9.06,8.99,9.01,490489.0
2022-07-25 11:15:00,9.01,9.03,9.0,9.01,347087.0,9.01,9.03,9.0,9.01,347087.0
2022-07-25 11:20:00,9.02,9.05,9.01,9.03,558311.0,9.02,9.05,9.01,9.03,558311.0
2022-07-25 11:25:00,9.03,9.1,9.01,9.1,571035.0,9.03,9.1,9.01,9.1,571035.0
2022-07-25 11:30:00,9.09,9.12,9.07,9.08,603643.0,9.09,9.12,9.07,9.08,603643.0
2022-07-25 11:35:00,9.09,9.14,9.08,9.13,483112.0,9.09,9.14,9.08,9.13,483112.0
2022-07-25 11:40:00,9.13,9.17,9.12,9.14,423339.0,9.13,9.17,9.12,9.14,423339.0
2022-07-25 11:45:00,9.15,9.18,9.14,9.16,365476.0,9.15,9.18,9.14,9.16,365476.0
2022-07-25 11:50:00,9.16,9.16,9.12,9.14,379344.0,9.16,9.16,9.12,9.14,379344.0
2022-07-25 11:55:00,9.14,9.17,9.13,9.17,440066.0,9.14,9.17,9.13,9.17,440066.0
2022-07-25 12:00:00,9.17,9.18,9.12,9.14,619592.0,9.17,9.18,9.12,9.14,619592.0
2022-07-25 12:05:00,9.14,9.15,9.11,9.13,247210.0,9.14,9.15,9.11,9.13,247210.0
2022-07-25 12:10:00,9.13,9.13,9.06,9.08,469753.0,9.13,9.13,9.06,9.08,469753.0
2022-07-25 12:15:00,9.08,9.1,9.07,9.1,238584.0,9.08,9.1,9.07,9.1,238584.0
2022-07-25 12:20:00,9.1,9.1,9.06,9.09,336715.0,9.1,9.1,9.06,9.09,336715.0
2022-07-25 12:25:00,9.09,9.09,9.06,9.08,171480.0,9.09,9.09,9.06,9.08,171480.0
2022-07-25 12:30:00,9.08,9.09,9.07,9.09,210240.0,9.08,9.09,9.07,9.09,210240.0
2022-07-25 12:35:00,9.09,9.1,9.07,9.09,433580.0,9.09,9.1,9.07,9.09,433580.0
2022-07-25 12:40:00,9.09,9.13,9.08,9.11,480011.0,9.09,9.13,9.08,9.11,480011.0
2022-07-25 12:45:00,9.11,9.15,9.1,9.15,426806.0,9.11,9.15,9.1,9.15,426806.0
2022-07-25 12:50:00,9.14,9.15,9.12,9.13,339333.0,9.14,9.15,9.12,9.13,339333.0
2022-07-25 12:55:00,9.13,9.13,9.1,9.11,177731.0,9.13,9.13,9.1,9.11,177731.0
2022-07-25 13:00:00,9.11,9.12,9.1,9.12,229905.0,9.11,9.12,9.1,9.12,229905.0
2022-07-25 13:05:00,9.12,9.13,9.11,9.13,142877.0,9.12,9.13,9.11,9.13,142877.0
2022-07-25 13:10:00,9.13,9.13,9.1,9.11,166804.0,9.13,9.13,9.1,9.11,166804.0
2022-07-25 13:15:00,9.11,9.11,9.08,9.09,273428.0,9.11,9.11,9.08,9.09,273428.0
2022-07-25 13:20:00,9.09,9.09,9.04,9.06,429467.0,9.09,9.09,9.04,9.06,429467.0
2022-07-25 13:25:00,9.05,9.06,9.04,9.04,173702.0,9.05,9.06,9.04,9.04,173702.0
2022-07-25 13:30:00,9.04,9.07,9.04,9.05,177443.0,9.04,9.07,9.04,9.05,177443.0
2022-07-25 13:35:00,9.05,9.07,9.02,9.03,285877.0,9.05,9.07,9.02,9.03,285877.0
2022-07-25 13:40:00,9.03,9.05,9.02,9.04,350364.0,9.03,9.05,9.02,9.04,350364.0
2022-07-25 13:45:00,9.04,9.06,9.03,9.05,198047.0,9.04,9.06,9.03,9.05,198047.0
2022-07-25 13:50:00,9.05,9.06,9.03,9.04,240841.0,9.05,9.06,9.03,9.04,240841.0
2022-07-25 13:55:00,9.05,9.05,9.03,9.03,125891.0,9.05,9.05,9.03,9.03,125891.0
2022-07-25 14:00:00,9.03,9.05,9.02,9.04,359338.0,9.03,9.05,9.02,9.04,359338.0
2022-07-25 14:05:00,9.04,9.05,9.02,9.03,401294.0,9.04,9.05,9.02,9.03,401294.0
2022-07-25 14:10:00,9.02,9.06,9.02,9.05,242752.0,9.02,9.06,9.02,9.05,242752.0
2022-07-25 14:15:00,9.05,9.08,9.05,9.07,455848.0,9.05,9.08,9.05,9.07,455848.0
2022-07-25 14:20:00,9.06,9.07,9.04,9.07,216426.0,9.06,9.07,9.04,9.07,216426.0
2022-07-25 14:25:00,9.07,9.07,9.06,9.07,106831.0,9.07,9.07,9.06,9.07,106831.0
2022-07-25 14:30:00,9.07,9.08,9.06,9.08,144760.0,9.07,9.08,9.06,9.08,144760.0
2022-07-25 14:35:00,9.08,9.1,9.07,9.1,331499.0,9.08,9.1,9.07,9.1,331499.0
2022-07-25 14:40:00,9.1,9.11,9.09,9.1,271681.0,9.1,9.11,9.09,9.1,271681.0
2022-07-25 14:45:00,9.1,9.1,9.07,9.09,416405.0,9.1,9.1,9.07,9.09,416405.0
2022-07-25 14:50:00,9.09,9.09,9.07,9.07,238624.0,9.09,9.09,9.07,9.07,238624.0
2022-07-25 14:55:00,9.08,9.08,9.04,9.04,442458.0,9.08,9.08,9.04,9.04,442458.0
2022-07-25 15:00:00,9.04,9.05,9.02,9.02,326264.0,9.04,9.05,9.02,9.02,326264.0
2022-07-25 15:05:00,9.02,9.05,9.02,9.04,319164.0,9.02,9.05,9.02,9.04,319164.0
2022-07-25 15:10:00,9.04,9.08,9.04,9.08,308890.0,9.04,9.08,9.04,9.08,308890.0
2022-07-25 15:15:00,9.07,9.09,9.05,9.09,349705.0,9.07,9.09,9.05,9.09,349705.0
2022-07-25 15:20:00,9.09,9.11,9.08,9.1,321609.0,9.09,9.11,9.08,9.1,321609.0
2022-07-25 15:25:00,9.1,9.11,9.09,9.1,341945.0,9.1,9.11,9.09,9.1,341945.0
2022-07-25 15:30:00,9.1,9.11,9.08,9.11,603747.0,9.1,9.11,9.08,9.11,603747.0
2022-07-25 15:35:00,9.11,9.13,9.1,9.13,341814.0,9.11,9.13,9.1,9.13,341814.0
2022-07-25 15:40:00,9.13,9.13,9.12,9.13,461383.0,9.13,9.13,9.12,9.13,461383.0
2022-07-25 15:45:00,9.13,9.15,9.12,9.13,1014767.0,9.13,9.15,9.12,9.13,1014767.0
2022-07-25 15:50:00,9.13,9.14,9.11,9.13,1181772.0,9.13,9.14,9.11,9.13,1181772.0
2022-07-25 15:55:00,9.13,9.19,9.13,9.17,2498254.0,9.13,9.19,9.13,9.17,2498254.0
2022-07-26 09:30:00,9.07,9.1,8.84,8.85,2379919.0,9.07,9.1,8.84,8.85,2379919.0
2022-07-26 09:35:00,8.85,8.93,8.78,8.86,2306203.0,8.85,8.93,8.78,8.86,2306203.0
2022-07-26 09:40:00,8.87,8.91,8.77,8.8,1393461.0,8.87,8.91,8.77,8.8,1393461.0
2022-07-26 09:45:00,8.8,8.81,8.71,8.76,1906796.0,8.8,8.81,8.71,8.76,1906796.0
2022-07-26 09:50:00,8.76,8.83,8.75,8.78,1536187.0,8.76,8.83,8.75,8.78,1536187.0
2022-07-26 09:55:00,8.78,8.83,8.74,8.75,1333898.0,8.78,8.83,8.74,8.75,1333898.0
2022-07-26 10:00:00,8.74,8.76,8.68,8.7,1675274.0,8.74,8.76,8.68,8.7,1675274.0
2022-07-26 10:05:00,8.69,8.76,8.67,8.74,1513963.0,8.69,8.76,8.67,8.74,1513963.0
2022-07-26 10:10:00,8.74,8.78,8.67,8.68,1466212.0,8.74,8.78,8.67,8.68,1466212.0
2022-07-26 10:15:00,8.69,8.7,8.64,8.65,1278014.0,8.69,8.7,8.64,8.65,1278014.0
2022-07-26 10:20:00,8.66,8.68,8.62,8.68,1143826.0,8.66,8.68,8.62,8.68,1143826.0
2022-07-26 10:25:00,8.68,8.69,8.64,8.66,900276.0,8.68,8.69,8.64,8.66,900276.0
2022-07-26 10:30:00,8.67,8.67,8.62,8.64,612429.0,8.67,8.67,8.62,8.64,612429.0
2022-07-26 10:35:00,8.64,8.69,8.62,8.69,790792.0,8.64,8.69,8.62,8.69,790792.0
2022-07-26 10:40:00,8.68,8.72,8.67,8.72,1004661.0,8.68,8.72,8.67,8.72,1004661.0
2022-07-26 10:45:00,8.72,8.77,8.69,8.7,1055709.0,8.72,8.77,8.69,8.7,1055709.0
2022-07-26 10:50:00,8.69,8.73,8.68,8.69,510709.0,8.69,8.73,8.68,8.69,510709.0
2022-07-26 10:55:00,8.68,8.75,8.67,8.74,778185.0,8.68,8.75,8.67,8.74,778185.0
2022-07-26 11:00:00,8.74,8.77,8.7,8.71,652786.0,8.74,8.77,8.7,8.71,652786.0
2022-07-26 11:05:00,8.71,8.71,8.67,8.68,854536.0,8.71,8.71,8.67,8.68,854536.0
2022-07-26 11:10:00,8.68,8.73,8.67,8.73,708333.0,8.68,8.73,8.67,8.73,708333.0
2022-07-26 11:15:00,8.73,8.74,8.72,8.73,527960.0,8.73,8.74,8.72,8.73,527960.0
2022-07-26 11:20:00,8.73,8.74,8.68,8.69,543460.0,8.73,8.74,8.68,8.69,543460.0
2022-07-26 11:25:00,8.69,8.7,8.65,8.67,609729.0,8.69,8.7,8.65,8.67,609729.0
2022-07-26 11:30:00,8.67,8.67,8.63,8.65,727666.0,8.67,8.67,8.63,8.65,727666.0
2022-07-26 11:35:00,8.66,8.67,8.64,8.66,721468.0,8.66,8.67,8.64,8.66,721468.0
2022-07-26 11:40:00,8.66,8.67,8.64,8.64,355639.0,8.66,8.67,8.64,8.64,355639.0
2022-07-26 11:45:00,8.64,8.65,8.6,8.6,717919.0,8.64,8.65,8.6,8.6,717919.0
2022-07-26 11:50:00,8.61,8.62,8.58,8.59,782913.0,8.61,8.62,8.58,8.59,782913.0
2022-07-26 11:55:00,8.59,8.61,8.58,8.6,557115.0,8.59,8.61,8.58,8.6,557115.0
2022-07-26 12:00:00,8.6,8.62,8.58,8.62,421136.0,8.6,8.62,8.58,8.62,421136.0
2022-07-26 12:05:00,8.62,8.63,8.58,8.59,672106.0,8.62,8.63,8.58,8.59,672106.0
2022-07-26 12:10:00,8.6,8.62,8.59,8.61,303246.0,8.6,8.62,8.59,8.61,303246.0
2022-07-26 12:15:00,8.61,8.63,8.58,8.58,588133.0,8.61,8.63,8.58,8.58,588133.0
2022-07-26 12:20:00,8.59,8.63,8.58,8.63,661636.0,8.59,8.63,8.58,8.63,661636.0
2022-07-26 12:25:00,8.63,8.65,8.61,8.62,683201.0,8.63,8.65,8.61,8.62,683201.0
2022-07-26 12:30:00,8.62,8.65,8.61,8.64,553804.0,8.62,8.65,8.61,8.64,553804.0
2022-07-26 12:35:00,8.64,8.65,8.62,8.62,602271.0,8.64,8.65,8.62,8.62,602271.0
2022-07-26 12:40:00,8.63,8.63,8.58,8.59,544577.0,8.63,8.63,8.58,8.59,544577.0
2022-07-26 12:45:00,8.59,8.62,8.58,8.61,295659.0,8.59,8.62,8.58,8.61,295659.0
2022-07-26 12:50:00,8.6,8.63,8.6,8.63,219795.0,8.6,8.63,8.6,8.63,219795.0
2022-07-26 12:55:00,8.63,8.63,8.59,8.59,615926.0,8.63,8.63,8.59,8.59,615926.0
2022-07-26 13:00:00,8.6,8.61,8.59,8.6,198642.0,8.6,8.61,8.59,8.6,198642.0
2022-07-26 13:05:00,8.59,8.61,8.58,8.6,359805.0,8.59,8.61,8.58,8.6,359805.0
2022-07-26 13:10:00,8.6,8.61,8.56,8.56,572886.0,8.6,8.61,8.56,8.56,572886.0
2022-07-26 13:15:00,8.57,8.58,8.56,8.56,515763.0,8.57,8.58,8.56,8.56,515763.0
2022-07-26 13:20:00,8.56,8.59,8.55,8.58,544919.0,8.56,8.59,8.55,8.58,544919.0
2022-07-26 13:25:00,8.57,8.59,8.56,8.56,665329.0,8.57,8.59,8.56,8.56,665329.0
2022-07-26 13:30:00,8.57,8.57,8.54,8.54,717327.0,8.57,8.57,8.54,8.54,717327.0
2022-07-26 13:35:00,8.54,8.56,8.54,8.54,362247.0,8.54,8.56,8.54,8.54,362247.0
2022-07-26 13:40:00,8.54,8.55,8.53,8.54,336320.0,8.54,8.55,8.53,8.54,336320.0
2022-07-26 13:45:00,8.54,8.55,8.53,8.54,371745.0,8.54,8.55,8.53,8.54,371745.0
2022-07-26 13:50:00,8.54,8.59,8.54,8.59,879431.0,8.54,8.59,8.54,8.59,879431.0
2022-07-26 13:55:00,8.59,8.61,8.56,8.59,969964.0,8.59,8.61,8.56,8.59,969964.0
2022-07-26 14:00:00,8.59,8.62,8.58,8.62,368636.0,8.59,8.62,8.58,8.62,368636.0
2022-07-26 14:05:00,8.62,8.62,8.58,8.59,631314.0,8.62,8.62,8.58,8.59,631314.0
2022-07-26 14:10:00,8.6,8.6,8.57,8.58,547544.0,8.6,8.6,8.57,8.58,547544.0
2022-07-26 14:15:00,8.59,8.59,8.55,8.55,324705.0,8.59,8.59,8.55,8.55,324705.0
2022-07-26 14:20:00,8.55,8.58,8.55,8.57,614511.0,8.55,8.58,8.55,8.57,614511.0
2022-07-26 14:25:00,8.57,8.58,8.55,8.55,299954.0,8.57,8.58,8.55,8.55,299954.0
2022-07-26 14:30:00,8.55,8.56,8.54,8.54,320666.0,8.55,8.56,8.54,8.54,320666.0
2022-07-26 14:35:00,8.54,8.56,8.54,8.54,315500.0,8.54,8.56,8.54,8.54,315500.0
2022-07-26 14:40:00,8.54,8.54,8.53,8.53,267149.0,8.54,8.54,8.53,8.53,267149.0
2022-07-26 14:45:00,8.53,8.53,8.51,8.51,902954.0,8.53,8.53,8.51,8.51,902954.0
2022-07-26 14:50:00,8.51,8.56,8.51,8.55,867639.0,8.51,8.56,8.51,8.55,867639.0
2022-07-26 14:55:00,8.55,8.56,8.52,8.54,826248.0,8.55,8.56,8.52,8.54,826248.0
2022-07-26 15:00:00,8.54,8.54,8.51,8.52,727621.0,8.54,8.54,8.51,8.52,727621.0
2022-07-26 15:05:00,8.52,8.52,8.51,8.52,401799.0,8.52,8.52,8.51,8.52,401799.0
2022-07-26 15:10:00,8.52,8.55,8.51,8.54,612449.0,8.52,8.55,8.51,8.54,612449.0
2022-07-26 15:15:00,8.54,8.56,8.53,8.54,604555.0,8.54,8.56,8.53,8.54,604555.0
2022-07-26 15:20:00,8.54,8.55,8.53,8.54,351336.0,8.54,8.55,8.53,8.54,351336.0
2022-07-26 15:25:00,8.54,8.54,8.52,8.53,511575.0,8.54,8.54,8.52,8.53,511575.0
2022-07-26 15:30:00,8.53,8.54,8.51,8.53,537754.0,8.53,8.54,8.51,8.53,537754.0
2022-07-26 15:35:00,8.54,8.54,8.52,8.54,701448.0,8.54,8.54,8.52,8.54,701448.0
2022-07-26 15:40:00,8.54,8.54,8.51,8.52,761537.0,8.54,8.54,8.51,8.52,761537.0
2022-07-26 15:45:00,8.52,8.53,8.48,8.5,2578804.0,8.52,8.53,8.48,8.5,2578804.0
2022-07-26 15:50:00,8.5,8.52,8.49,8.52,2482612.0,8.5,8.52,8.49,8.52,2482612.0
2022-07-26 15:55:00,8.52,8.52,8.49,8.49,2029785.0,8.52,8.52,8.49,8.49,2029785.0
2022-07-27 09:30:00,8.79,8.89,8.71,8.73,2475197.0,8.79,8.89,8.71,8.73,2475197.0
2022-07-27 09:35:00,8.73,8.82,8.64,8.7,1620180.0,8.73,8.82,8.64,8.7,1620180.0
2022-07-27 09:40:00,8.7,8.76,8.67,8.73,915799.0,8.7,8.76,8.67,8.73,915799.0
2022-07-27 09:45:00,8.74,8.78,8.69,8.78,883651.0,8.74,8.78,8.69,8.78,883651.0
2022-07-27 09:50:00,8.77,8.81,8.69,8.72,1117964.0,8.77,8.81,8.69,8.72,1117964.0
2022-07-27 09:55:00,8.73,8.78,8.71,8.73,962241.0,8.73,8.78,8.71,8.73,962241.0
2022-07-27 10:00:00,8.72,8.74,8.65,8.68,803410.0,8.72,8.74,8.65,8.68,803410.0
2022-07-27 10:05:00,8.68,8.71,8.62,8.62,880856.0,8.68,8.71,8.62,8.62,880856.0
2022-07-27 10:10:00,8.63,8.64,8.56,8.58,1327609.0,8.63,8.64,8.56,8.58,1327609.0
2022-07-27 10:15:00,8.58,8.62,8.56,8.61,907546.0,8.58,8.62,8.56,8.61,907546.0
2022-07-27 10:20:00,8.61,8.61,8.54,8.54,734812.0,8.61,8.61,8.54,8.54,734812.0
2022-07-27 10:25:00,8.55,8.55,8.52,8.54,795554.0,8.55,8.55,8.52,8.54,795554.0
2022-07-27 10:30:00,8.53,8.56,8.52,8.54,636402.0,8.53,8.56,8.52,8.54,636402.0
2022-07-27 10:35:00,8.54,8.57,8.53,8.57,521330.0,8.54,8.57,8.53,8.57,521330.0
2022-07-27 10:40:00,8.57,8.6,8.54,8.55,589115.0,8.57,8.6,8.54,8.55,589115.0
2022-07-27 10:45:00,8.55,8.56,8.52,8.54,474502.0,8.55,8.56,8.52,8.54,474502.0
2022-07-27 10:50:00,8.54,8.57,8.52,8.57,851774.0,8.54,8.57,8.52,8.57,851774.0
2022-07-27 10:55:00,8.57,8.59,8.56,8.59,409158.0,8.57,8.59,8.56,8.59,409158.0
2022-07-27 11:00:00,8.59,8.61,8.58,8.58,417021.0,8.59,8.61,8.58,8.58,417021.0
2022-07-27 11:05:00,8.58,8.59,8.53,8.53,589031.0,8.58,8.59,8.53,8.53,589031.0
2022-07-27 11:10:00,8.54,8.56,8.52,8.54,688908.0,8.54,8.56,8.52,8.54,688908.0
2022-07-27 11:15:00,8.54,8.56,8.53,8.55,304181.0,8.54,8.56,8.53,8.55,304181.0
2022-07-27 11:20:00,8.55,8.56,8.52,8.53,600878.0,8.55,8.56,8.52,8.53,600878.0
2022-07-27 11:25:00,8.53,8.55,8.52,8.54,352251.0,8.53,8.55,8.52,8.54,352251.0
2022-07-27 11:30:00,8.54,8.58,8.53,8.54,759829.0,8.54,8.58,8.53,8.54,759829.0
2022-07-27 11:35:00,8.54,8.56,8.52,8.56,564765.0,8.54,8.56,8.52,8.56,564765.0
2022-07-27 11:40:00,8.55,8.57,8.54,8.55,293567.0,8.55,8.57,8.54,8.55,293567.0
2022-07-27 11:45:00,8.55,8.56,8.53,8.54,317377.0,8.55,8.56,8.53,8.54,317377.0
2022-07-27 11:50:00,8.54,8.56,8.53,8.54,568324.0,8.54,8.56,8.53,8.54,568324.0
2022-07-27 11:55:00,8.53,8.56,8.53,8.55,464817.0,8.53,8.56,8.53,8.55,464817.0
2022-07-27 12:00:00,8.54,8.55,8.52,8.54,677473.0,8.54,8.55,8.52,8.54,677473.0
2022-07-27 12:05:00,8.54,8.55,8.51,8.52,417967.0,8.54,8.55,8.51,8.52,417967.0
2022-07-27 12:10:00,8.51,8.52,8.49,8.51,1621071.0,8.51,8.52,8.49,8.51,1621071.0
2022-07-27 12:15:00,8.51,8.54,8.51,8.53,219328.0,8.51,8.54,8.51,8.53,219328.0
2022-07-27 12:20:00,8.53,8.55,8.52,8.52,480597.0,8.53,8.55,8.52,8.52,480597.0
2022-07-27 12:25:00,8.53,8.56,8.52,8.55,349106.0,8.53,8.56,8.52,8.55,349106.0
2022-07-27 12:30:00,8.55,8.56,8.53,8.54,281472.0,8.55,8.56,8.53,8.54,281472.0
2022-07-27 12:35:00,8.53,8.54,8.52,8.53,205920.0,8.53,8.54,8.52,8.53,205920.0
2022-07-27 12:40:00,8.53,8.53,8.52,8.52,98440.0,8.53,8.53,8.52,8.52,98440.0
2022-07-27 12:45:00,8.53,8.53,8.51,8.51,206063.0,8.53,8.53,8.51,8.51,206063.0
2022-07-27 12:50:00,8.51,8.53,8.5,8.53,578783.0,8.51,8.53,8.5,8.53,578783.0
2022-07-27 12:55:00,8.53,8.53,8.5,8.51,392656.0,8.53,8.53,8.5,8.51,392656.0
2022-07-27 13:00:00,8.51,8.51,8.49,8.51,501730.0,8.51,8.51,8.49,8.51,501730.0
2022-07-27 13:05:00,8.5,8.51,8.49,8.49,172472.0,8.5,8.51,8.49,8.49,172472.0
2022-07-27 13:10:00,8.5,8.5,8.48,8.5,444382.0,8.5,8.5,8.48,8.5,444382.0
2022-07-27 13:15:00,8.5,8.52,8.49,8.52,328159.0,8.5,8.52,8.49,8.52,328159.0
2022-07-27 13:20:00,8.52,8.52,8.49,8.51,342485.0,8.52,8.52,8.49,8.51,342485.0
2022-07-27 13:25:00,8.51,8.53,8.5,8.52,355870.0,8.51,8.53,8.5,8.52,355870.0
2022-07-27 13:30:00,8.52,8.55,8.51,8.53,503825.0,8.52,8.55,8.51,8.53,503825.0
2022-07-27 13:35:00,8.53,8.53,8.52,8.52,162850.0,8.53,8.53,8.52,8.52,162850.0
2022-07-27 13:40:00,8.52,8.53,8.51,8.52,437520.0,8.52,8.53,8.51,8.52,437520.0
2022-07-27 13:45:00,8.52,8.53,8.5,8.52,374893.0,8.52,8.53,8.5,8.52,374893.0
2022-07-27 13:50:00,8.53,8.54,8.52,8.53,309112.0,8.53,8.54,8.52,8.53,309112.0
2022-07-27 13:55:00,8.54,8.55,8.53,8.54,552221.0,8.54,8.55,8.53,8.54,552221.0
2022-07-27 14:00:00,8.54,8.58,8.51,8.55,804835.0,8.54,8.58,8.51,8.55,804835.0
2022-07-27 14:05:00,8.56,8.56,8.47,8.49,962147.0,8.56,8.56,8.47,8.49,962147.0
2022-07-27 14:10:00,8.49,8.54,8.47,8.54,699069.0,8.49,8.54,8.47,8.54,699069.0
2022-07-27 14:15:00,8.54,8.56,8.53,8.55,503010.0,8.54,8.56,8.53,8.55,503010.0
2022-07-27 14:20:00,8.55,8.56,8.5,8.54,1365125.0,8.55,8.56,8.5,8.54,1365125.0
2022-07-27 14:25:00,8.54,8.57,8.53,8.54,360929.0,8.54,8.57,8.53,8.54,360929.0
2022-07-27 14:30:00,8.55,8.56,8.5,8.52,519705.0,8.55,8.56,8.5,8.52,519705.0
2022-07-27 14:35:00,8.51,8.64,8.51,8.63,1586965.0,8.51,8.64,8.51,8.63,1586965.0
2022-07-27 14:40:00,8.64,8.7,8.63,8.7,1091269.0,8.64,8.7,8.63,8.7,1091269.0
2022-07-27 14:45:00,8.7,8.73,8.68,8.7,1086143.0,8.7,8.73,8.68,8.7,1086143.0
2022-07-27 14:50:00,8.7,8.74,8.68,8.72,909382.0,8.7,8.74,8.68,8.72,909382.0
2022-07-27 14:55:00,8.73,8.75,8.69,8.71,971400.0,8.73,8.75,8.69,8.71,971400.0
2022-07-27 15:00:00,8.71,8.75,8.7,8.75,806422.0,8.71,8.75,8.7,8.75,806422.0
2022-07-27 15:05:00,8.75,8.75,8.71,8.73,573536.0,8.75,8.75,8.71,8.73,573536.0
2022-07-27 15:10:00,8.74,8.75,8.72,8.75,858738.0,8.74,8.75,8.72,8.75,858738.0
2022-07-27 15:15:00,8.74,8.76,8.73,8.75,930919.0,8.74,8.76,8.73,8.75,930919.0
2022-07-27 15:20:00,8.75,8.78,8.73,8.78,1137933.0,8.75,8.78,8.73,8.78,1137933.0
2022-07-27 15:25:00,8.77,8.85,8.76,8.85,1320667.0,8.77,8.85,8.76,8.85,1320667.0
2022-07-27 15:30:00,8.85,8.85,8.83,8.85,1018309.0,8.85,8.85,8.83,8.85,1018309.0
2022-07-27 15:35:00,8.85,8.85,8.81,8.83,878120.0,8.85,8.85,8.81,8.83,878120.0
2022-07-27 15:40:00,8.83,8.84,8.81,8.84,943789.0,8.83,8.84,8.81,8.84,943789.0
2022-07-27 15:45:00,8.84,8.87,8.83,8.84,1717527.0,8.84,8.87,8.83,8.84,1717527.0
2022-07-27 15:50:00,8.85,8.86,8.82,8.85,2231635.0,8.85,8.86,8.82,8.85,2231635.0
2022-07-27 15:55:00,8.85,8.86,8.83,8.84,3701645.0,8.85,8.86,8.83,8.84,3701645.0
2022-07-28 09:30:00,8.97,9.27,8.92,9.26,4290797.0,8.97,9.27,8.92,9.26,4290797.0
2022-07-28 09:35:00,9.26,9.38,9.16,9.17,3053373.0,9.26,9.38,9.16,9.17,3053373.0
2022-07-28 09:40:00,9.17,9.25,8.96,8.96,1713482.0,9.17,9.25,8.96,8.96,1713482.0
2022-07-28 09:45:00,8.96,9.03,8.86,8.95,1697196.0,8.96,9.03,8.86,8.95,1697196.0
2022-07-28 09:50:00,8.96,8.99,8.84,8.88,1156116.0,8.96,8.99,8.84,8.88,1156116.0
2022-07-28 09:55:00,8.88,8.92,8.83,8.84,1007484.0,8.88,8.92,8.83,8.84,1007484.0
2022-07-28 10:00:00,8.84,8.91,8.81,8.83,1040191.0,8.84,8.91,8.81,8.83,1040191.0
2022-07-28 10:05:00,8.83,8.84,8.71,8.72,1298530.0,8.83,8.84,8.71,8.72,1298530.0
2022-07-28 10:10:00,8.73,8.76,8.65,8.68,1059360.0,8.73,8.76,8.65,8.68,1059360.0
2022-07-28 10:15:00,8.67,8.72,8.66,8.68,806699.0,8.67,8.72,8.66,8.68,806699.0
2022-07-28 10:20:00,8.68,8.69,8.64,8.66,644186.0,8.68,8.69,8.64,8.66,644186.0
2022-07-28 10:25:00,8.66,8.68,8.62,8.64,974477.0,8.66,8.68,8.62,8.64,974477.0
2022-07-28 10:30:00,8.64,8.65,8.57,8.63,1280937.0,8.64,8.65,8.57,8.63,1280937.0
2022-07-28 10:35:00,8.63,8.73,8.62,8.71,923896.0,8.63,8.73,8.62,8.71,923896.0
2022-07-28 10:40:00,8.71,8.71,8.65,8.66,529503.0,8.71,8.71,8.65,8.66,529503.0
2022-07-28 10:45:00,8.67,8.74,8.65,8.73,776247.0,8.67,8.74,8.65,8.73,776247.0
2022-07-28 10:50:00,8.73,8.76,8.72,8.75,584088.0,8.73,8.76,8.72,8.75,584088.0
2022-07-28 10:55:00,8.75,8.79,8.73,8.78,723805.0,8.75,8.79,8.73,8.78,723805.0
2022-07-28 11:00:00,8.79,8.85,8.77,8.79,818091.0,8.79,8.85,8.77,8.79,818091.0
2022-07-28 11:05:00,8.8,8.83,8.79,8.83,742554.0,8.8,8.83,8.79,8.83,742554.0
2022-07-28 11:10:00,8.83,8.83,8.8,8.8,335334.0,8.83,8.83,8.8,8.8,335334.0
2022-07-28 11:15:00,8.8,8.81,8.77,8.78,776922.0,8.8,8.81,8.77,8.78,776922.0
2022-07-28 11:20:00,8.79,8.85,8.77,8.84,558720.0,8.79,8.85,8.77,8.84,558720.0
2022-07-28 11:25:00,8.84,8.87,8.83,8.85,907089.0,8.84,8.87,8.83,8.85,907089.0
2022-07-28 11:30:00,8.85,8.9,8.84,8.88,642640.0,8.85,8.9,8.84,8.88,642640.0
2022-07-28 11:35:00,8.89,8.92,8.86,8.92,721162.0,8.89,8.92,8.86,8.92,721162.0
2022-07-28 11:40:00,8.91,8.98,8.91,8.97,781777.0,8.91,8.98,8.91,8.97,781777.0
2022-07-28 11:45:00,8.97,8.98,8.91,8.93,550706.0,8.97,8.98,8.91,8.93,550706.0
2022-07-28 11:50:00,8.93,8.95,8.92,8.93,364119.0,8.93,8.95,8.92,8.93,364119.0
2022-07-28 11:55:00,8.93,8.94,8.91,8.93,468654.0,8.93,8.94,8.91,8.93,468654.0
2022-07-28 12:00:00,8.93,8.95,8.91,8.95,439691.0,8.93,8.95,8.91,8.95,439691.0
2022-07-28 12:05:00,8.95,8.95,8.88,8.88,536275.0,8.95,8.95,8.88,8.88,536275.0
2022-07-28 12:10:00,8.88,8.91,8.87,8.89,346514.0,8.88,8.91,8.87,8.89,346514.0
2022-07-28 12:15:00,8.89,8.9,8.86,8.87,499958.0,8.89,8.9,8.86,8.87,499958.0
2022-07-28 12:20:00,8.87,8.9,8.86,8.9,388581.0,8.87,8.9,8.86,8.9,388581.0
2022-07-28 12:25:00,8.89,8.9,8.87,8.89,253990.0,8.89,8.9,8.87,8.89,253990.0
2022-07-28 12:30:00,8.9,8.92,8.88,8.9,506256.0,8.9,8.92,8.88,8.9,506256.0
2022-07-28 12:35:00,8.9,8.93,8.88,8.89,323553.0,8.9,8.93,8.88,8.89,323553.0
2022-07-28 12:40:00,8.89,8.9,8.85,8.86,310968.0,8.89,8.9,8.85,8.86,310968.0
2022-07-28 12:45:00,8.85,8.87,8.84,8.86,296162.0,8.85,8.87,8.84,8.86,296162.0
2022-07-28 12:50:00,8.87,8.87,8.84,8.87,304169.0,8.87,8.87,8.84,8.87,304169.0
2022-07-28 12:55:00,8.87,8.89,8.86,8.87,360663.0,8.87,8.89,8.86,8.87,360663.0
2022-07-28 13:00:00,8.86,8.89,8.83,8.84,318401.0,8.86,8.89,8.83,8.84,318401.0
2022-07-28 13:05:00,8.83,8.86,8.83,8.85,183027.0,8.83,8.86,8.83,8.85,183027.0
2022-07-28 13:10:00,8.85,8.88,8.84,8.88,364792.0,8.85,8.88,8.84,8.88,364792.0
2022-07-28 13:15:00,8.88,8.9,8.87,8.9,436543.0,8.88,8.9,8.87,8.9,436543.0
2022-07-28 13:20:00,8.89,8.93,8.89,8.92,468504.0,8.89,8.93,8.89,8.92,468504.0
2022-07-28 13:25:00,8.93,8.93,8.91,8.92,193657.0,8.93,8.93,8.91,8.92,193657.0
2022-07-28 13:30:00,8.91,8.93,8.9,8.92,210652.0,8.91,8.93,8.9,8.92,210652.0
2022-07-28 13:35:00,8.92,8.94,8.9,8.91,392098.0,8.92,8.94,8.9,8.91,392098.0
2022-07-28 13:40:00,8.9,8.92,8.89,8.9,344347.0,8.9,8.92,8.89,8.9,344347.0
2022-07-28 13:45:00,8.89,8.93,8.88,8.92,263879.0,8.89,8.93,8.88,8.92,263879.0
2022-07-28 13:50:00,8.91,8.92,8.87,8.88,241808.0,8.91,8.92,8.87,8.88,241808.0
2022-07-28 13:55:00,8.87,8.9,8.87,8.88,194866.0,8.87,8.9,8.87,8.88,194866.0
2022-07-28 14:00:00,8.88,8.88,8.85,8.88,319779.0,8.88,8.88,8.85,8.88,319779.0
2022-07-28 14:05:00,8.87,8.88,8.85,8.86,234632.0,8.87,8.88,8.85,8.86,234632.0
2022-07-28 14:10:00,8.86,8.88,8.85,8.86,213561.0,8.86,8.88,8.85,8.86,213561.0
2022-07-28 14:15:00,8.86,8.88,8.86,8.87,176633.0,8.86,8.88,8.86,8.87,176633.0
2022-07-28 14:20:00,8.86,8.88,8.86,8.88,165464.0,8.86,8.88,8.86,8.88,165464.0
2022-07-28 14:25:00,8.88,8.9,8.87,8.89,297839.0,8.88,8.9,8.87,8.89,297839.0
2022-07-28 14:30:00,8.9,8.92,8.89,8.92,299183.0,8.9,8.92,8.89,8.92,299183.0
2022-07-28 14:35:00,8.92,8.93,8.91,8.92,264612.0,8.92,8.93,8.91,8.92,264612.0
2022-07-28 14:40:00,8.93,8.93,8.92,8.93,151098.0,8.93,8.93,8.92,8.93,151098.0
2022-07-28 14:45:00,8.93,8.94,8.91,8.94,323308.0,8.93,8.94,8.91,8.94,323308.0
2022-07-28 14:50:00,8.94,8.96,8.93,8.96,370154.0,8.94,8.96,8.93,8.96,370154.0
2022-07-28 14:55:00,8.96,8.98,8.94,8.97,323745.0,8.96,8.98,8.94,8.97,323745.0
2022-07-28 15:00:00,8.97,9.01,8.97,9.0,565977.0,8.97,9.01,8.97,9.0,565977.0
2022-07-28 15:05:00,9.01,9.02,8.99,9.02,688966.0,9.01,9.02,8.99,9.02,688966.0
2022-07-28 15:10:00,9.02,9.02,9.01,9.01,246575.0,9.02,9.02,9.01,9.01,246575.0
2022-07-28 15:15:00,9.02,9.03,9.0,9.03,572289.0,9.02,9.03,9.0,9.03,572289.0
2022-07-28 15:20:00,9.03,9.05,9.02,9.05,516497.0,9.03,9.05,9.02,9.05,516497.0
2022-07-28 15:25:00,9.04,9.06,9.04,9.05,241918.0,9.04,9.06,9.04,9.05,241918.0
2022-07-28 15:30:00,9.05,9.06,9.04,9.05,420009.0,9.05,9.06,9.04,9.05,420009.0
2022-07-28 15:35:00,9.05,9.06,9.03,9.03,439932.0,9.05,9.06,9.03,9.03,439932.0
2022-07-28 15:40:00,9.03,9.06,9.02,9.05,884378.0,9.03,9.06,9.02,9.05,884378.0
2022-07-28 15:45:00,9.05,9.08,9.04,9.07,1024239.0,9.05,9.08,9.04,9.07,1024239.0
2022-07-28 15:50:00,9.07,9.1,9.06,9.1,1214286.0,9.07,9.1,9.06,9.1,1214286.0
2022-07-28 15:55:00,9.1,9.11,9.07,9.09,2792269.0,9.1,9.11,9.07,9.09,2792269.0
2022-07-29 09:30:00,9.01,9.03,8.89,8.91,1943561.0,9.01,9.03,8.89,8.91,1943561.0
2022-07-29 09:35:00,8.91,8.91,8.77,8.78,1368367.0,8.91,8.91,8.77,8.78,1368367.0
2022-07-29 09:40:00,8.78,8.91,8.77,8.88,1201450.0,8.78,8.91,8.77,8.88,1201450.0
2022-07-29 09:45:00,8.88,8.94,8.84,8.85,679531.0,8.88,8.94,8.84,8.85,679531.0
2022-07-29 09:50:00,8.85,9.02,8.84,9.0,1018591.0,8.85,9.02,8.84,9.0,1018591.0
2022-07-29 09:55:00,9.0,9.08,8.97,9.02,681504.0,9.0,9.08,8.97,9.02,681504.0
2022-07-29 10:00:00,9.02,9.07,8.99,9.04,631911.0,9.02,9.07,8.99,9.04,631911.0
2022-07-29 10:05:00,9.05,9.1,9.04,9.08,626100.0,9.05,9.1,9.04,9.08,626100.0
2022-07-29 10:10:00,9.08,9.16,9.07,9.16,1316010.0,9.08,9.16,9.07,9.16,1316010.0
2022-07-29 10:15:00,9.16,9.18,9.13,9.16,860385.0,9.16,9.18,9.13,9.16,860385.0
2022-07-29 10:20:00,9.16,9.17,9.11,9.13,519001.0,9.16,9.17,9.11,9.13,519001.0
2022-07-29 10:25:00,9.13,9.15,9.1,9.1,318637.0,9.13,9.15,9.1,9.1,318637.0
2022-07-29 10:30:00,9.1,9.11,9.02,9.05,740293.0,9.1,9.11,9.02,9.05,740293.0
2022-07-29 10:35:00,9.05,9.05,9.01,9.04,700996.0,9.05,9.05,9.01,9.04,700996.0
2022-07-29 10:40:00,9.04,9.1,9.02,9.08,491941.0,9.04,9.1,9.02,9.08,491941.0
2022-07-29 10:45:00,9.08,9.11,9.06,9.1,509022.0,9.08,9.11,9.06,9.1,509022.0
2022-07-29 10:50:00,9.1,9.11,9.08,9.09,403102.0,9.1,9.11,9.08,9.09,403102.0
2022-07-29 10:55:00,9.09,9.1,9.05,9.05,403955.0,9.09,9.1,9.05,9.05,403955.0
2022-07-29 11:00:00,9.05,9.06,9.01,9.02,479276.0,9.05,9.06,9.01,9.02,479276.0
2022-07-29 11:05:00,9.02,9.05,9.01,9.03,283529.0,9.02,9.05,9.01,9.03,283529.0
2022-07-29 11:10:00,9.02,9.03,8.99,9.02,450903.0,9.02,9.03,8.99,9.02,450903.0
2022-07-29 11:15:00,9.02,9.03,8.99,9.02,287403.0,9.02,9.03,8.99,9.02,287403.0
2022-07-29 11:20:00,9.03,9.04,8.96,8.98,479948.0,9.03,9.04,8.96,8.98,479948.0
2022-07-29 11:25:00,8.99,8.99,8.96,8.97,388768.0,8.99,8.99,8.96,8.97,388768.0
2022-07-29 11:30:00,8.98,8.99,8.93,8.95,514281.0,8.98,8.99,8.93,8.95,514281.0
2022-07-29 11:35:00,8.95,8.98,8.94,8.96,312099.0,8.95,8.98,8.94,8.96,312099.0
2022-07-29 11:40:00,8.96,9.01,8.96,9.01,329080.0,8.96,9.01,8.96,9.01,329080.0
2022-07-29 11:45:00,9.01,9.02,8.98,8.99,209753.0,9.01,9.02,8.98,8.99,209753.0
2022-07-29 11:50:00,8.99,8.99,8.96,8.97,207987.0,8.99,8.99,8.96,8.97,207987.0
2022-07-29 11:55:00,8.98,8.98,8.95,8.96,235130.0,8.98,8.98,8.95,8.96,235130.0
2022-07-29 12:00:00,8.96,8.99,8.95,8.97,218093.0,8.96,8.99,8.95,8.97,218093.0
2022-07-29 12:05:00,8.97,8.98,8.92,8.94,303695.0,8.97,8.98,8.92,8.94,303695.0
2022-07-29 12:10:00,8.94,8.97,8.94,8.95,184381.0,8.94,8.97,8.94,8.95,184381.0
2022-07-29 12:15:00,8.95,8.99,8.94,8.97,217914.0,8.95,8.99,8.94,8.97,217914.0
2022-07-29 12:20:00,8.97,8.98,8.96,8.96,145328.0,8.97,8.98,8.96,8.96,145328.0
2022-07-29 12:25:00,8.96,8.97,8.95,8.96,145561.0,8.96,8.97,8.95,8.96,145561.0
2022-07-29 12:30:00,8.95,8.97,8.95,8.96,125763.0,8.95,8.97,8.95,8.96,125763.0
2022-07-29 12:35:00,8.96,8.98,8.94,8.98,279413.0,8.96,8.98,8.94,8.98,279413.0
2022-07-29 12:40:00,8.98,8.98,8.95,8.97,167808.0,8.98,8.98,8.95,8.97,167808.0
2022-07-29 12:45:00,8.97,9.01,8.96,9.0,309047.0,8.97,9.01,8.96,9.0,309047.0
2022-07-29 12:50:00,9.0,9.01,8.99,9.0,193991.0,9.0,9.01,8.99,9.0,193991.0
2022-07-29 12:55:00,9.01,9.02,9.0,9.01,353576.0,9.01,9.02,9.0,9.01,353576.0
2022-07-29 13:00:00,9.0,9.02,8.99,9.0,267660.0,9.0,9.02,8.99,9.0,267660.0
2022-07-29 13:05:00,9.0,9.01,8.99,9.0,240334.0,9.0,9.01,8.99,9.0,240334.0
2022-07-29 13:10:00,9.0,9.0,8.98,9.0,218278.0,9.0,9.0,8.98,9.0,218278.0
2022-07-29 13:15:00,9.0,9.02,8.99,9.02,233662.0,9.0,9.02,8.99,9.02,233662.0
2022-07-29 13:20:00,9.02,9.03,9.0,9.02,281351.0,9.02,9.03,9.0,9.02,281351.0
2022-07-29 13:25:00,9.02,9.02,9.0,9.0,197165.0,9.02,9.02,9.0,9.0,197165.0
2022-07-29 13:30:00,9.01,9.02,9.0,9.0,98184.0,9.01,9.02,9.0,9.0,98184.0
2022-07-29 13:35:00,9.01,9.02,9.0,9.02,84881.0,9.01,9.02,9.0,9.02,84881.0
2022-07-29 13:40:00,9.02,9.02,8.98,9.02,645138.0,9.02,9.02,8.98,9.02,645138.0
2022-07-29 13:45:00,9.02,9.04,9.01,9.04,173841.0,9.02,9.04,9.01,9.04,173841.0
2022-07-29 13:50:00,9.04,9.05,9.02,9.04,180741.0,9.04,9.05,9.02,9.04,180741.0
2022-07-29 13:55:00,9.05,9.05,9.02,9.02,252916.0,9.05,9.05,9.02,9.02,252916.0
2022-07-29 14:00:00,9.03,9.04,9.0,9.01,593200.0,9.03,9.04,9.0,9.01,593200.0
2022-07-29 14:05:00,9.01,9.05,9.01,9.04,198387.0,9.01,9.05,9.01,9.04,198387.0
2022-07-29 14:10:00,9.04,9.07,9.04,9.06,226428.0,9.04,9.07,9.04,9.06,226428.0
2022-07-29 14:15:00,9.07,9.1,9.06,9.1,332144.0,9.07,9.1,9.06,9.1,332144.0
2022-07-29 14:20:00,9.09,9.1,9.08,9.1,250681.0,9.09,9.1,9.08,9.1,250681.0
2022-07-29 14:25:00,9.1,9.11,9.09,9.1,241416.0,9.1,9.11,9.09,9.1,241416.0
2022-07-29 14:30:00,9.1,9.11,9.08,9.09,400802.0,9.1,9.11,9.08,9.09,400802.0
2022-07-29 14:35:00,9.09,9.1,9.07,9.07,371002.0,9.09,9.1,9.07,9.07,371002.0
2022-07-29 14:40:00,9.07,9.08,9.05,9.07,374275.0,9.07,9.08,9.05,9.07,374275.0
2022-07-29 14:45:00,9.06,9.08,9.06,9.06,183967.0,9.06,9.08,9.06,9.06,183967.0
2022-07-29 14:50:00,9.06,9.08,9.05,9.06,346191.0,9.06,9.08,9.05,9.06,346191.0
2022-07-29 14:55:00,9.06,9.07,9.05,9.06,144096.0,9.06,9.07,9.05,9.06,144096.0
2022-07-29 15:00:00,9.05,9.06,9.04,9.04,417941.0,9.05,9.06,9.04,9.04,417941.0
2022-07-29 15:05:00,9.04,9.05,9.03,9.04,151224.0,9.04,9.05,9.03,9.04,151224.0
2022-07-29 15:10:00,9.04,9.07,9.04,9.07,365052.0,9.04,9.07,9.04,9.07,365052.0
2022-07-29 15:15:00,9.07,9.07,9.05,9.07,229374.0,9.07,9.07,9.05,9.07,229374.0
2022-07-29 15:20:00,9.07,9.07,9.06,9.07,145238.0,9.07,9.07,9.06,9.07,145238.0
2022-07-29 15:25:00,9.07,9.08,9.06,9.08,217559.0,9.07,9.08,9.06,9.08,217559.0
2022-07-29 15:30:00,9.07,9.1,9.06,9.1,640409.0,9.07,9.1,9.06,9.1,640409.0
2022-07-29 15:35:00,9.1,9.1,9.08,9.1,731543.0,9.1,9.1,9.08,9.1,731543.0
2022-07-29 15:40:00,9.09,9.1,9.07,9.09,716585.0,9.09,9.1,9.07,9.09,716585.0
2022-07-29 15:45:00,9.08,9.1,9.08,9.09,646276.0,9.08,9.1,9.08,9.09,646276.0
2022-07-29 15:50:00,9.09,9.09,9.07,9.09,1151414.0,9.09,9.09,9.07,9.09,1151414.0
2022-07-29 15:55:00,9.09,9.09,9.04,9.04,1810330.0,9.09,9.09,9.04,9.04,1810330.0
2022-08-01 09:30:00,8.9,8.91,8.63,8.77,3081463.0,8.9,8.91,8.63,8.77,3081463.0
2022-08-01 09:35:00,8.77,8.79,8.58,8.62,1973435.0,8.77,8.79,8.58,8.62,1973435.0
2022-08-01 09:40:00,8.62,8.69,8.57,8.63,2021355.0,8.62,8.69,8.57,8.63,2021355.0
2022-08-01 09:45:00,8.63,8.66,8.57,8.61,2658226.0,8.63,8.66,8.57,8.61,2658226.0
2022-08-01 09:50:00,8.6,8.77,8.6,8.7,1322747.0,8.6,8.77,8.6,8.7,1322747.0
2022-08-01 09:55:00,8.7,8.75,8.68,8.69,851661.0,8.7,8.75,8.68,8.69,851661.0
2022-08-01 10:00:00,8.68,8.77,8.66,8.68,1124731.0,8.68,8.77,8.66,8.68,1124731.0
2022-08-01 10:05:00,8.68,8.77,8.68,8.71,1247874.0,8.68,8.77,8.68,8.71,1247874.0
2022-08-01 10:10:00,8.71,8.76,8.69,8.74,1106594.0,8.71,8.76,8.69,8.74,1106594.0
2022-08-01 10:15:00,8.73,8.75,8.67,8.68,713996.0,8.73,8.75,8.67,8.68,713996.0
2022-08-01 10:20:00,8.68,8.69,8.64,8.65,897358.0,8.68,8.69,8.64,8.65,897358.0
2022-08-01 10:25:00,8.65,8.67,8.62,8.66,499495.0,8.65,8.67,8.62,8.66,499495.0
2022-08-01 10:30:00,8.66,8.69,8.65,8.67,606077.0,8.66,8.69,8.65,8.67,606077.0
2022-08-01 10:35:00,8.67,8.71,8.66,8.68,426352.0,8.67,8.71,8.66,8.68,426352.0
2022-08-01 10:40:00,8.69,8.73,8.68,8.71,635703.0,8.69,8.73,8.68,8.71,635703.0
2022-08-01 10:45:00,8.71,8.81,8.71,8.79,835937.0,8.71,8.81,8.71,8.79,835937.0
2022-08-01 10:50:00,8.8,8.92,8.79,8.9,1179184.0,8.8,8.92,8.79,8.9,1179184.0
2022-08-01 10:55:00,8.9,8.92,8.89,8.92,746639.0,8.9,8.92,8.89,8.92,746639.0
2022-08-01 11:00:00,8.92,8.94,8.88,8.93,952786.0,8.92,8.94,8.88,8.93,952786.0
2022-08-01 11:05:00,8.92,8.93,8.88,8.9,876787.0,8.92,8.93,8.88,8.9,876787.0
2022-08-01 11:10:00,8.9,8.92,8.87,8.91,600686.0,8.9,8.92,8.87,8.91,600686.0
2022-08-01 11:15:00,8.91,8.91,8.84,8.85,553373.0,8.91,8.91,8.84,8.85,553373.0
2022-08-01 11:20:00,8.84,8.89,8.83,8.88,419818.0,8.84,8.89,8.83,8.88,419818.0
2022-08-01 11:25:00,8.88,8.91,8.87,8.88,352399.0,8.88,8.91,8.87,8.88,352399.0
2022-08-01 11:30:00,8.88,8.89,8.84,8.86,540170.0,8.88,8.89,8.84,8.86,540170.0
2022-08-01 11:35:00,8.86,8.87,8.83,8.86,340761.0,8.86,8.87,8.83,8.86,340761.0
2022-08-01 11:40:00,8.85,8.89,8.85,8.88,534663.0,8.85,8.89,8.85,8.88,534663.0
2022-08-01 11:45:00,8.89,8.9,8.87,8.89,407892.0,8.89,8.9,8.87,8.89,407892.0
2022-08-01 11:50:00,8.89,8.92,8.87,8.88,394519.0,8.89,8.92,8.87,8.88,394519.0
2022-08-01 11:55:00,8.88,8.89,8.86,8.87,307806.0,8.88,8.89,8.86,8.87,307806.0
2022-08-01 12:00:00,8.87,8.87,8.84,8.85,405899.0,8.87,8.87,8.84,8.85,405899.0
2022-08-01 12:05:00,8.85,8.86,8.84,8.85,251646.0,8.85,8.86,8.84,8.85,251646.0
2022-08-01 12:10:00,8.84,8.85,8.8,8.82,460207.0,8.84,8.85,8.8,8.82,460207.0
2022-08-01 12:15:00,8.82,8.83,8.8,8.82,177094.0,8.82,8.83,8.8,8.82,177094.0
2022-08-01 12:20:00,8.81,8.86,8.81,8.84,331351.0,8.81,8.86,8.81,8.84,331351.0
2022-08-01 12:25:00,8.85,8.85,8.83,8.83,165351.0,8.85,8.85,8.83,8.83,165351.0
2022-08-01 12:30:00,8.83,8.85,8.82,8.85,295808.0,8.83,8.85,8.82,8.85,295808.0
2022-08-01 12:35:00,8.85,8.86,8.83,8.85,286981.0,8.85,8.86,8.83,8.85,286981.0
2022-08-01 12:40:00,8.85,8.85,8.83,8.85,201024.0,8.85,8.85,8.83,8.85,201024.0
2022-08-01 12:45:00,8.85,8.87,8.83,8.84,401288.0,8.85,8.87,8.83,8.84,401288.0
2022-08-01 12:50:00,8.85,8.87,8.83,8.86,242523.0,8.85,8.87,8.83,8.86,242523.0
2022-08-01 12:55:00,8.87,8.88,8.83,8.85,259467.0,8.87,8.88,8.83,8.85,259467.0
2022-08-01 13:00:00,8.85,8.86,8.81,8.82,358100.0,8.85,8.86,8.81,8.82,358100.0
2022-08-01 13:05:00,8.82,8.85,8.81,8.84,294602.0,8.82,8.85,8.81,8.84,294602.0
2022-08-01 13:10:00,8.84,8.85,8.82,8.85,180968.0,8.84,8.85,8.82,8.85,180968.0
2022-08-01 13:15:00,8.84,8.85,8.81,8.82,337304.0,8.84,8.85,8.81,8.82,337304.0
2022-08-01 13:20:00,8.82,8.83,8.8,8.8,348946.0,8.82,8.83,8.8,8.8,348946.0
2022-08-01 13:25:00,8.8,8.81,8.77,8.78,364257.0,8.8,8.81,8.77,8.78,364257.0
2022-08-01 13:30:00,8.78,8.79,8.74,8.76,583816.0,8.78,8.79,8.74,8.76,583816.0
2022-08-01 13:35:00,8.75,8.77,8.74,8.75,327358.0,8.75,8.77,8.74,8.75,327358.0
2022-08-01 13:40:00,8.75,8.76,8.72,8.73,447282.0,8.75,8.76,8.72,8.73,447282.0
2022-08-01 13:45:00,8.73,8.74,8.7,8.73,364204.0,8.73,8.74,8.7,8.73,364204.0
2022-08-01 13:50:00,8.73,8.74,8.71,8.73,279320.0,8.73,8.74,8.71,8.73,279320.0
2022-08-01 13:55:00,8.72,8.77,8.72,8.76,401243.0,8.72,8.77,8.72,8.76,401243.0
2022-08-01 14:00:00,8.76,8.77,8.73,8.77,261707.0,8.76,8.77,8.73,8.77,261707.0
2022-08-01 14:05:00,8.76,8.8,8.75,8.79,441950.0,8.76,8.8,8.75,8.79,441950.0
2022-08-01 14:10:00,8.8,8.83,8.79,8.83,306411.0,8.8,8.83,8.79,8.83,306411.0
2022-08-01 14:15:00,8.83,8.86,8.82,8.86,603392.0,8.83,8.86,8.82,8.86,603392.0
2022-08-01 14:20:00,8.86,8.91,8.85,8.91,441665.0,8.86,8.91,8.85,8.91,441665.0
2022-08-01 14:25:00,8.91,8.91,8.89,8.89,580279.0,8.91,8.91,8.89,8.89,580279.0
2022-08-01 14:30:00,8.89,8.91,8.88,8.91,324588.0,8.89,8.91,8.88,8.91,324588.0
2022-08-01 14:35:00,8.91,8.94,8.9,8.92,419970.0,8.91,8.94,8.9,8.92,419970.0
2022-08-01 14:40:00,8.93,8.93,8.9,8.9,481427.0,8.93,8.93,8.9,8.9,481427.0
2022-08-01 14:45:00,8.91,8.93,8.89,8.92,332972.0,8.91,8.93,8.89,8.92,332972.0
2022-08-01 14:50:00,8.91,8.93,8.9,8.92,397697.0,8.91,8.93,8.9,8.92,397697.0
2022-08-01 14:55:00,8.93,8.98,8.92,8.97,901327.0,8.93,8.98,8.92,8.97,901327.0
2022-08-01 15:00:00,8.97,8.97,8.94,8.94,384329.0,8.97,8.97,8.94,8.94,384329.0
2022-08-01 15:05:00,8.95,8.96,8.93,8.95,453412.0,8.95,8.96,8.93,8.95,453412.0
2022-08-01 15:10:00,8.96,8.96,8.93,8.94,368172.0,8.96,8.96,8.93,8.94,368172.0
2022-08-01 15:15:00,8.95,8.95,8.93,8.94,223794.0,8.95,8.95,8.93,8.94,223794.0
2022-08-01 15:20:00,8.94,8.94,8.89,8.91,465068.0,8.94,8.94,8.89,8.91,465068.0
2022-08-01 15:25:00,8.91,8.91,8.89,8.89,230161.0,8.91,8.91,8.89,8.89,230161.0
2022-08-01 15:30:00,8.89,8.94,8.88,8.93,681573.0,8.89,8.94,8.88,8.93,681573.0
2022-08-01 15:35:00,8.93,8.95,8.92,8.94,334966.0,8.93,8.95,8.92,8.94,334966.0
2022-08-01 15:40:00,8.93,8.95,8.93,8.94,318339.0,8.93,8.95,8.93,8.94,318339.0
2022-08-01 15:45:00,8.93,8.95,8.92,8.93,720627.0,8.93,8.95,8.92,8.93,720627.0
2022-08-01 15:50:00,8.94,8.95,8.9,8.91,1235630.0,8.94,8.95,8.9,8.91,1235630.0
2022-08-01 15:55:00,8.91,8.94,8.9,8.92,2458504.0,8.91,8.94,8.9,8.92,2458504.0
2022-08-02 09:30:00,8.77,9.0,8.67,8.94,1975407.0,8.77,9.0,8.67,8.94,1975407.0
2022-08-02 09:35:00,8.94,9.03,8.83,9.03,1303038.0,8.94,9.03,8.83,9.03,1303038.0
2022-08-02 09:40:00,9.03,9.09,8.98,9.03,1331313.0,9.03,9.09,8.98,9.03,1331313.0
2022-08-02 09:45:00,9.04,9.15,9.02,9.11,1564831.0,9.04,9.15,9.02,9.11,1564831.0
2022-08-02 09:50:00,9.11,9.18,9.08,9.1,1569818.0,9.11,9.18,9.08,9.1,1569818.0
2022-08-02 09:55:00,9.11,9.13,9.05,9.09,799423.0,9.11,9.13,9.05,9.09,799423.0
2022-08-02 10:00:00,9.09,9.15,9.05,9.11,752123.0,9.09,9.15,9.05,9.11,752123.0
2022-08-02 10:05:00,9.11,9.18,9.1,9.11,923381.0,9.11,9.18,9.1,9.11,923381.0
2022-08-02 10:10:00,9.11,9.2,9.07,9.2,841007.0,9.11,9.2,9.07,9.2,841007.0
2022-08-02 10:15:00,9.2,9.22,9.15,9.2,783862.0,9.2,9.22,9.15,9.2,783862.0
2022-08-02 10:20:00,9.19,9.21,9.12,9.14,862526.0,9.19,9.21,9.12,9.14,862526.0
2022-08-02 10:25:00,9.13,9.18,9.11,9.18,477768.0,9.13,9.18,9.11,9.18,477768.0
2022-08-02 10:30:00,9.18,9.19,9.12,9.13,458038.0,9.18,9.19,9.12,9.13,458038.0
2022-08-02 10:35:00,9.12,9.17,9.1,9.16,494113.0,9.12,9.17,9.1,9.16,494113.0
2022-08-02 10:40:00,9.16,9.22,9.13,9.2,853782.0,9.16,9.22,9.13,9.2,853782.0
2022-08-02 10:45:00,9.21,9.22,9.18,9.22,565268.0,9.21,9.22,9.18,9.22,565268.0
2022-08-02 10:50:00,9.21,9.27,9.21,9.25,872101.0,9.21,9.27,9.21,9.25,872101.0
2022-08-02 10:55:00,9.24,9.25,9.22,9.24,665212.0,9.24,9.25,9.22,9.24,665212.0
2022-08-02 11:00:00,9.24,9.27,9.23,9.27,720060.0,9.24,9.27,9.23,9.27,720060.0
2022-08-02 11:05:00,9.27,9.3,9.26,9.28,757282.0,9.27,9.3,9.26,9.28,757282.0
2022-08-02 11:10:00,9.28,9.33,9.26,9.32,592738.0,9.28,9.33,9.26,9.32,592738.0
2022-08-02 11:15:00,9.33,9.36,9.32,9.36,721198.0,9.33,9.36,9.32,9.36,721198.0
2022-08-02 11:20:00,9.35,9.39,9.32,9.39,1120917.0,9.35,9.39,9.32,9.39,1120917.0
2022-08-02 11:25:00,9.38,9.43,9.37,9.41,1430815.0,9.38,9.43,9.37,9.41,1430815.0
2022-08-02 11:30:00,9.4,9.41,9.36,9.38,524949.0,9.4,9.41,9.36,9.38,524949.0
2022-08-02 11:35:00,9.38,9.47,9.38,9.45,1370520.0,9.38,9.47,9.38,9.45,1370520.0
2022-08-02 11:40:00,9.45,9.48,9.43,9.47,621002.0,9.45,9.48,9.43,9.47,621002.0
2022-08-02 11:45:00,9.48,9.52,9.46,9.51,1047565.0,9.48,9.52,9.46,9.51,1047565.0
2022-08-02 11:50:00,9.51,9.54,9.5,9.52,704058.0,9.51,9.54,9.5,9.52,704058.0
2022-08-02 11:55:00,9.52,9.52,9.48,9.49,708078.0,9.52,9.52,9.48,9.49,708078.0
2022-08-02 12:00:00,9.49,9.51,9.48,9.49,776889.0,9.49,9.51,9.48,9.49,776889.0
2022-08-02 12:05:00,9.5,9.53,9.49,9.51,485180.0,9.5,9.53,9.49,9.51,485180.0
2022-08-02 12:10:00,9.51,9.55,9.49,9.54,549339.0,9.51,9.55,9.49,9.54,549339.0
2022-08-02 12:15:00,9.55,9.56,9.54,9.55,524690.0,9.55,9.56,9.54,9.55,524690.0
2022-08-02 12:20:00,9.55,9.62,9.54,9.61,1078647.0,9.55,9.62,9.54,9.61,1078647.0
2022-08-02 12:25:00,9.62,9.63,9.58,9.6,566635.0,9.62,9.63,9.58,9.6,566635.0
2022-08-02 12:30:00,9.6,9.63,9.57,9.57,855426.0,9.6,9.63,9.57,9.57,855426.0
2022-08-02 12:35:00,9.58,9.61,9.56,9.61,670693.0,9.58,9.61,9.56,9.61,670693.0
2022-08-02 12:40:00,9.61,9.64,9.6,9.63,552808.0,9.61,9.64,9.6,9.63,552808.0
2022-08-02 12:45:00,9.62,9.63,9.57,9.58,399631.0,9.62,9.63,9.57,9.58,399631.0
2022-08-02 12:50:00,9.58,9.59,9.56,9.59,475362.0,9.58,9.59,9.56,9.59,475362.0
2022-08-02 12:55:00,9.59,9.59,9.53,9.54,783150.0,9.59,9.59,9.53,9.54,783150.0
2022-08-02 13:00:00,9.54,9.54,9.51,9.52,610041.0,9.54,9.54,9.51,9.52,610041.0
2022-08-02 13:05:00,9.52,9.54,9.51,9.54,471761.0,9.52,9.54,9.51,9.54,471761.0
2022-08-02 13:10:00,9.54,9.57,9.53,9.56,507046.0,9.54,9.57,9.53,9.56,507046.0
2022-08-02 13:15:00,9.55,9.56,9.54,9.54,363735.0,9.55,9.56,9.54,9.54,363735.0
2022-08-02 13:20:00,9.54,9.54,9.5,9.52,629373.0,9.54,9.54,9.5,9.52,629373.0
2022-08-02 13:25:00,9.52,9.53,9.46,9.47,751967.0,9.52,9.53,9.46,9.47,751967.0
2022-08-02 13:30:00,9.47,9.48,9.4,9.41,783033.0,9.47,9.48,9.4,9.41,783033.0
2022-08-02 13:35:00,9.4,9.43,9.38,9.42,735250.0,9.4,9.43,9.38,9.42,735250.0
2022-08-02 13:40:00,9.42,9.45,9.41,9.45,404833.0,9.42,9.45,9.41,9.45,404833.0
2022-08-02 13:45:00,9.45,9.46,9.41,9.43,448216.0,9.45,9.46,9.41,9.43,448216.0
2022-08-02 13:50:00,9.43,9.44,9.4,9.44,400993.0,9.43,9.44,9.4,9.44,400993.0
2022-08-02 13:55:00,9.43,9.47,9.43,9.45,439841.0,9.43,9.47,9.43,9.45,439841.0
2022-08-02 14:00:00,9.45,9.47,9.43,9.46,229378.0,9.45,9.47,9.43,9.46,229378.0
2022-08-02 14:05:00,9.45,9.5,9.45,9.5,275640.0,9.45,9.5,9.45,9.5,275640.0
2022-08-02 14:10:00,9.49,9.5,9.45,9.46,176030.0,9.49,9.5,9.45,9.46,176030.0
2022-08-02 14:15:00,9.45,9.46,9.43,9.45,337081.0,9.45,9.46,9.43,9.45,337081.0
2022-08-02 14:20:00,9.45,9.48,9.43,9.46,227209.0,9.45,9.48,9.43,9.46,227209.0
2022-08-02 14:25:00,9.47,9.49,9.46,9.47,323598.0,9.47,9.49,9.46,9.47,323598.0
2022-08-02 14:30:00,9.47,9.48,9.46,9.47,105541.0,9.47,9.48,9.46,9.47,105541.0
2022-08-02 14:35:00,9.47,9.47,9.43,9.43,247866.0,9.47,9.47,9.43,9.43,247866.0
2022-08-02 14:40:00,9.44,9.44,9.41,9.44,302303.0,9.44,9.44,9.41,9.44,302303.0
2022-08-02 14:45:00,9.43,9.44,9.4,9.44,368533.0,9.43,9.44,9.4,9.44,368533.0
2022-08-02 14:50:00,9.44,9.45,9.4,9.42,301033.0,9.44,9.45,9.4,9.42,301033.0
2022-08-02 14:55:00,9.41,9.42,9.37,9.38,297617.0,9.41,9.42,9.37,9.38,297617.0
2022-08-02 15:00:00,9.38,9.4,9.37,9.38,308257.0,9.38,9.4,9.37,9.38,308257.0
2022-08-02 15:05:00,9.38,9.41,9.37,9.39,222686.0,9.38,9.41,9.37,9.39,222686.0
2022-08-02 15:10:00,9.39,9.41,9.37,9.4,367745.0,9.39,9.41,9.37,9.4,367745.0
2022-08-02 15:15:00,9.41,9.42,9.36,9.38,351126.0,9.41,9.42,9.36,9.38,351126.0
2022-08-02 15:20:00,9.38,9.42,9.37,9.41,323286.0,9.38,9.42,9.37,9.41,323286.0
2022-08-02 15:25:00,9.41,9.44,9.4,9.44,354900.0,9.41,9.44,9.4,9.44,354900.0
2022-08-02 15:30:00,9.44,9.45,9.4,9.44,495705.0,9.44,9.45,9.4,9.44,495705.0
2022-08-02 15:35:00,9.44,9.45,9.4,9.41,397774.0,9.44,9.45,9.4,9.41,397774.0
2022-08-02 15:40:00,9.41,9.42,9.37,9.38,602215.0,9.41,9.42,9.37,9.38,602215.0
2022-08-02 15:45:00,9.39,9.39,9.36,9.38,743947.0,9.39,9.39,9.36,9.38,743947.0
2022-08-02 15:50:00,9.38,9.4,9.36,9.36,705261.0,9.38,9.4,9.36,9.36,705261.0
2022-08-02 15:55:00,9.37,9.38,9.35,9.36,1819600.0,9.37,9.38,9.35,9.36,1819600.0
2022-08-03 09:30:00,9.5,9.65,9.46,9.61,1889626.0,9.5,9.65,9.46,9.61,1889626.0
2022-08-03 09:35:00,9.62,9.74,9.55,9.71,1425111.0,9.62,9.74,9.55,9.71,1425111.0
2022-08-03 09:40:00,9.71,9.75,9.66,9.68,1016219.0,9.71,9.75,9.66,9.68,1016219.0
2022-08-03 09:45:00,9.68,9.77,9.68,9.75,1203858.0,9.68,9.77,9.68,9.75,1203858.0
2022-08-03 09:50:00,9.75,9.78,9.71,9.74,741397.0,9.75,9.78,9.71,9.74,741397.0
2022-08-03 09:55:00,9.74,9.78,9.71,9.75,693418.0,9.74,9.78,9.71,9.75,693418.0
2022-08-03 10:00:00,9.74,9.75,9.68,9.68,734310.0,9.74,9.75,9.68,9.68,734310.0
2022-08-03 10:05:00,9.69,9.73,9.62,9.66,699370.0,9.69,9.73,9.62,9.66,699370.0
2022-08-03 10:10:00,9.66,9.71,9.62,9.64,861935.0,9.66,9.71,9.62,9.64,861935.0
2022-08-03 10:15:00,9.64,9.69,9.57,9.61,708106.0,9.64,9.69,9.57,9.61,708106.0
2022-08-03 10:20:00,9.61,9.62,9.58,9.61,693353.0,9.61,9.62,9.58,9.61,693353.0
2022-08-03 10:25:00,9.61,9.69,9.61,9.68,479751.0,9.61,9.69,9.61,9.68,479751.0
2022-08-03 10:30:00,9.68,9.69,9.58,9.6,628335.0,9.68,9.69,9.58,9.6,628335.0
2022-08-03 10:35:00,9.6,9.61,9.54,9.57,861402.0,9.6,9.61,9.54,9.57,861402.0
2022-08-03 10:40:00,9.56,9.57,9.53,9.53,618118.0,9.56,9.57,9.53,9.53,618118.0
2022-08-03 10:45:00,9.54,9.57,9.53,9.56,313715.0,9.54,9.57,9.53,9.56,313715.0
2022-08-03 10:50:00,9.57,9.59,9.52,9.52,460927.0,9.57,9.59,9.52,9.52,460927.0
2022-08-03 10:55:00,9.53,9.55,9.48,9.49,567610.0,9.53,9.55,9.48,9.49,567610.0
2022-08-03 11:00:00,9.5,9.53,9.49,9.5,433311.0,9.5,9.53,9.49,9.5,433311.0
2022-08-03 11:05:00,9.51,9.53,9.5,9.53,310127.0,9.51,9.53,9.5,9.53,310127.0
2022-08-03 11:10:00,9.53,9.59,9.5,9.57,396684.0,9.53,9.59,9.5,9.57,396684.0
2022-08-03 11:15:00,9.58,9.59,9.56,9.56,278902.0,9.58,9.59,9.56,9.56,278902.0
2022-08-03 11:20:00,9.56,9.63,9.56,9.61,371310.0,9.56,9.63,9.56,9.61,371310.0
2022-08-03 11:25:00,9.61,9.64,9.6,9.64,340351.0,9.61,9.64,9.6,9.64,340351.0
2022-08-03 11:30:00,9.64,9.64,9.61,9.61,284741.0,9.64,9.64,9.61,9.61,284741.0
2022-08-03 11:35:00,9.62,9.63,9.6,9.62,369892.0,9.62,9.63,9.6,9.62,369892.0
2022-08-03 11:40:00,9.62,9.63,9.61,9.61,354951.0,9.62,9.63,9.61,9.61,354951.0
2022-08-03 11:45:00,9.62,9.67,9.61,9.63,405485.0,9.62,9.67,9.61,9.63,405485.0
2022-08-03 11:50:00,9.63,9.65,9.62,9.65,321993.0,9.63,9.65,9.62,9.65,321993.0
2022-08-03 11:55:00,9.65,9.68,9.65,9.67,419464.0,9.65,9.68,9.65,9.67,419464.0
2022-08-03 12:00:00,9.68,9.68,9.65,9.66,540342.0,9.68,9.68,9.65,9.66,540342.0
2022-08-03 12:05:00,9.66,9.68,9.65,9.65,262980.0,9.66,9.68,9.65,9.65,262980.0
2022-08-03 12:10:00,9.66,9.66,9.61,9.64,455160.0,9.66,9.66,9.61,9.64,455160.0
2022-08-03 12:15:00,9.64,9.67,9.62,9.66,197397.0,9.64,9.67,9.62,9.66,197397.0
2022-08-03 12:20:00,9.66,9.69,9.66,9.69,286557.0,9.66,9.69,9.66,9.69,286557.0
2022-08-03 12:25:00,9.69,9.69,9.67,9.67,279349.0,9.69,9.69,9.67,9.67,279349.0
2022-08-03 12:30:00,9.67,9.7,9.65,9.67,545994.0,9.67,9.7,9.65,9.67,545994.0
2022-08-03 12:35:00,9.68,9.7,9.66,9.7,212166.0,9.68,9.7,9.66,9.7,212166.0
2022-08-03 12:40:00,9.7,9.73,9.69,9.72,343433.0,9.7,9.73,9.69,9.72,343433.0
2022-08-03 12:45:00,9.71,9.75,9.71,9.72,416396.0,9.71,9.75,9.71,9.72,416396.0
2022-08-03 12:50:00,9.72,9.74,9.71,9.73,240230.0,9.72,9.74,9.71,9.73,240230.0
2022-08-03 12:55:00,9.73,9.74,9.71,9.71,327611.0,9.73,9.74,9.71,9.71,327611.0
2022-08-03 13:00:00,9.71,9.72,9.69,9.69,449431.0,9.71,9.72,9.69,9.69,449431.0
2022-08-03 13:05:00,9.7,9.7,9.67,9.7,325225.0,9.7,9.7,9.67,9.7,325225.0
2022-08-03 13:10:00,9.69,9.71,9.69,9.7,244807.0,9.69,9.71,9.69,9.7,244807.0
2022-08-03 13:15:00,9.7,9.72,9.68,9.68,479137.0,9.7,9.72,9.68,9.68,479137.0
2022-08-03 13:20:00,9.68,9.69,9.64,9.66,428231.0,9.68,9.69,9.64,9.66,428231.0
2022-08-03 13:25:00,9.67,9.7,9.65,9.69,426106.0,9.67,9.7,9.65,9.69,426106.0
2022-08-03 13:30:00,9.7,9.71,9.69,9.7,174560.0,9.7,9.71,9.69,9.7,174560.0
2022-08-03 13:35:00,9.7,9.7,9.68,9.69,147422.0,9.7,9.7,9.68,9.69,147422.0
2022-08-03 13:40:00,9.69,9.69,9.65,9.67,285651.0,9.69,9.69,9.65,9.67,285651.0
2022-08-03 13:45:00,9.68,9.7,9.67,9.7,214458.0,9.68,9.7,9.67,9.7,214458.0
2022-08-03 13:50:00,9.7,9.72,9.68,9.71,263767.0,9.7,9.72,9.68,9.71,263767.0
2022-08-03 13:55:00,9.71,9.72,9.69,9.71,242973.0,9.71,9.72,9.69,9.71,242973.0
2022-08-03 14:00:00,9.71,9.74,9.7,9.74,425499.0,9.71,9.74,9.7,9.74,425499.0
2022-08-03 14:05:00,9.73,9.75,9.72,9.73,423776.0,9.73,9.75,9.72,9.73,423776.0
2022-08-03 14:10:00,9.72,9.75,9.72,9.74,268417.0,9.72,9.75,9.72,9.74,268417.0
2022-08-03 14:15:00,9.73,9.76,9.73,9.76,452873.0,9.73,9.76,9.73,9.76,452873.0
2022-08-03 14:20:00,9.76,9.77,9.74,9.77,437120.0,9.76,9.77,9.74,9.77,437120.0
2022-08-03 14:25:00,9.77,9.79,9.75,9.77,728111.0,9.77,9.79,9.75,9.77,728111.0
2022-08-03 14:30:00,9.77,9.77,9.74,9.75,327585.0,9.77,9.77,9.74,9.75,327585.0
2022-08-03 14:35:00,9.75,9.75,9.71,9.71,307892.0,9.75,9.75,9.71,9.71,307892.0
2022-08-03 14:40:00,9.72,9.73,9.7,9.71,464405.0,9.72,9.73,9.7,9.71,464405.0
2022-08-03 14:45:00,9.71,9.73,9.7,9.72,343413.0,9.71,9.73,9.7,9.72,343413.0
2022-08-03 14:50:00,9.72,9.73,9.71,9.73,300650.0,9.72,9.73,9.71,9.73,300650.0
2022-08-03 14:55:00,9.72,9.73,9.7,9.71,304658.0,9.72,9.73,9.7,9.71,304658.0
2022-08-03 15:00:00,9.7,9.71,9.68,9.71,344515.0,9.7,9.71,9.68,9.71,344515.0
2022-08-03 15:05:00,9.7,9.71,9.69,9.71,621903.0,9.7,9.71,9.69,9.71,621903.0
2022-08-03 15:10:00,9.71,9.72,9.69,9.71,297373.0,9.71,9.72,9.69,9.71,297373.0
2022-08-03 15:15:00,9.71,9.73,9.7,9.71,424738.0,9.71,9.73,9.7,9.71,424738.0
2022-08-03 15:20:00,9.71,9.72,9.7,9.71,219528.0,9.71,9.72,9.7,9.71,219528.0
2022-08-03 15:25:00,9.71,9.75,9.71,9.75,328147.0,9.71,9.75,9.71,9.75,328147.0
2022-08-03 15:30:00,9.74,9.78,9.73,9.78,830107.0,9.74,9.78,9.73,9.78,830107.0
2022-08-03 15:35:00,9.78,9.79,9.77,9.79,364158.0,9.78,9.79,9.77,9.79,364158.0
2022-08-03 15:40:00,9.79,9.81,9.78,9.81,906019.0,9.79,9.81,9.78,9.81,906019.0
2022-08-03 15:45:00,9.8,9.81,9.77,9.79,825957.0,9.8,9.81,9.77,9.79,825957.0
2022-08-03 15:50:00,9.79,9.8,9.78,9.79,870665.0,9.79,9.8,9.78,9.79,870665.0
2022-08-03 15:55:00,9.8,9.81,9.78,9.79,2638393.0,9.8,9.81,9.78,9.79,2638393.0
2022-08-04 09:30:00,9.77,9.94,9.77,9.82,2105911.0,9.77,9.94,9.77,9.82,2105911.0
2022-08-04 09:35:00,9.82,9.94,9.74,9.75,1253571.0,9.82,9.94,9.74,9.75,1253571.0
2022-08-04 09:40:00,9.75,9.94,9.74,9.92,1173608.0,9.75,9.94,9.74,9.92,1173608.0
2022-08-04 09:45:00,9.91,9.92,9.8,9.81,1312681.0,9.91,9.92,9.8,9.81,1312681.0
2022-08-04 09:50:00,9.81,9.92,9.8,9.83,848177.0,9.81,9.92,9.8,9.83,848177.0
2022-08-04 09:55:00,9.82,9.88,9.79,9.84,837612.0,9.82,9.88,9.79,9.84,837612.0
2022-08-04 10:00:00,9.84,9.91,9.83,9.9,543906.0,9.84,9.91,9.83,9.9,543906.0
2022-08-04 10:05:00,9.9,9.94,9.86,9.9,644014.0,9.9,9.94,9.86,9.9,644014.0
2022-08-04 10:10:00,9.91,9.92,9.83,9.84,616646.0,9.91,9.92,9.83,9.84,616646.0
2022-08-04 10:15:00,9.84,9.88,9.76,9.81,885927.0,9.84,9.88,9.76,9.81,885927.0
2022-08-04 10:20:00,9.8,9.82,9.75,9.79,435662.0,9.8,9.82,9.75,9.79,435662.0
2022-08-04 10:25:00,9.8,9.83,9.77,9.79,304164.0,9.8,9.83,9.77,9.79,304164.0
2022-08-04 10:30:00,9.79,9.79,9.73,9.74,585304.0,9.79,9.79,9.73,9.74,585304.0
2022-08-04 10:35:00,9.73,9.74,9.6,9.63,1653202.0,9.73,9.74,9.6,9.63,1653202.0
2022-08-04 10:40:00,9.63,9.66,9.61,9.64,490124.0,9.63,9.66,9.61,9.64,490124.0
2022-08-04 10:45:00,9.64,9.7,9.63,9.67,673638.0,9.64,9.7,9.63,9.67,673638.0
2022-08-04 10:50:00,9.68,9.7,9.66,9.7,462544.0,9.68,9.7,9.66,9.7,462544.0
2022-08-04 10:55:00,9.7,9.78,9.69,9.75,643122.0,9.7,9.78,9.69,9.75,643122.0
2022-08-04 11:00:00,9.75,9.78,9.73,9.75,400615.0,9.75,9.78,9.73,9.75,400615.0
2022-08-04 11:05:00,9.75,9.76,9.72,9.73,274047.0,9.75,9.76,9.72,9.73,274047.0
2022-08-04 11:10:00,9.74,9.76,9.72,9.72,350623.0,9.74,9.76,9.72,9.72,350623.0
2022-08-04 11:15:00,9.72,9.73,9.69,9.71,383280.0,9.72,9.73,9.69,9.71,383280.0
2022-08-04 11:20:00,9.72,9.77,9.71,9.74,341747.0,9.72,9.77,9.71,9.74,341747.0
2022-08-04 11:25:00,9.74,9.77,9.72,9.75,274725.0,9.74,9.77,9.72,9.75,274725.0
2022-08-04 11:30:00,9.75,9.75,9.72,9.72,246305.0,9.75,9.75,9.72,9.72,246305.0
2022-08-04 11:35:00,9.73,9.77,9.72,9.75,792527.0,9.73,9.77,9.72,9.75,792527.0
2022-08-04 11:40:00,9.75,9.8,9.74,9.79,418962.0,9.75,9.8,9.74,9.79,418962.0
2022-08-04 11:45:00,9.79,9.84,9.79,9.83,362845.0,9.79,9.84,9.79,9.83,362845.0
2022-08-04 11:50:00,9.83,9.86,9.82,9.86,254574.0,9.83,9.86,9.82,9.86,254574.0
2022-08-04 11:55:00,9.86,9.86,9.81,9.82,213561.0,9.86,9.86,9.81,9.82,213561.0
2022-08-04 12:00:00,9.82,9.84,9.81,9.82,155543.0,9.82,9.84,9.81,9.82,155543.0
2022-08-04 12:05:00,9.81,9.84,9.8,9.84,180493.0,9.81,9.84,9.8,9.84,180493.0
2022-08-04 12:10:00,9.84,9.87,9.83,9.86,277768.0,9.84,9.87,9.83,9.86,277768.0
2022-08-04 12:15:00,9.85,9.85,9.82,9.83,193971.0,9.85,9.85,9.82,9.83,193971.0
2022-08-04 12:20:00,9.83,9.84,9.82,9.82,283389.0,9.83,9.84,9.82,9.82,283389.0
2022-08-04 12:25:00,9.82,9.85,9.82,9.84,229355.0,9.82,9.85,9.82,9.84,229355.0
2022-08-04 12:30:00,9.85,9.85,9.79,9.81,390851.0,9.85,9.85,9.79,9.81,390851.0
2022-08-04 12:35:00,9.81,9.82,9.79,9.79,163059.0,9.81,9.82,9.79,9.79,163059.0
2022-08-04 12:40:00,9.79,9.81,9.75,9.77,319975.0,9.79,9.81,9.75,9.77,319975.0
2022-08-04 12:45:00,9.77,9.78,9.72,9.73,295531.0,9.77,9.78,9.72,9.73,295531.0
2022-08-04 12:50:00,9.72,9.76,9.72,9.76,258117.0,9.72,9.76,9.72,9.76,258117.0
2022-08-04 12:55:00,9.76,9.78,9.74,9.77,170901.0,9.76,9.78,9.74,9.77,170901.0
2022-08-04 13:00:00,9.77,9.81,9.76,9.8,261151.0,9.77,9.81,9.76,9.8,261151.0
2022-08-04 13:05:00,9.79,9.81,9.78,9.8,229660.0,9.79,9.81,9.78,9.8,229660.0
2022-08-04 13:10:00,9.8,9.85,9.8,9.83,311738.0,9.8,9.85,9.8,9.83,311738.0
2022-08-04 13:15:00,9.83,9.84,9.8,9.82,422804.0,9.83,9.84,9.8,9.82,422804.0
2022-08-04 13:20:00,9.82,9.84,9.79,9.83,334103.0,9.82,9.84,9.79,9.83,334103.0
2022-08-04 13:25:00,9.83,9.86,9.82,9.85,170518.0,9.83,9.86,9.82,9.85,170518.0
2022-08-04 13:30:00,9.85,9.85,9.82,9.83,192693.0,9.85,9.85,9.82,9.83,192693.0
2022-08-04 13:35:00,9.84,9.84,9.82,9.84,111457.0,9.84,9.84,9.82,9.84,111457.0
2022-08-04 13:40:00,9.84,9.84,9.81,9.83,240964.0,9.84,9.84,9.81,9.83,240964.0
2022-08-04 13:45:00,9.83,9.84,9.81,9.84,175198.0,9.83,9.84,9.81,9.84,175198.0
2022-08-04 13:50:00,9.84,9.86,9.83,9.84,191889.0,9.84,9.86,9.83,9.84,191889.0
2022-08-04 13:55:00,9.83,9.84,9.81,9.83,277641.0,9.83,9.84,9.81,9.83,277641.0
2022-08-04 14:00:00,9.83,9.83,9.8,9.83,183578.0,9.83,9.83,9.8,9.83,183578.0
2022-08-04 14:05:00,9.83,9.83,9.79,9.79,165518.0,9.83,9.83,9.79,9.79,165518.0
2022-08-04 14:10:00,9.79,9.82,9.78,9.79,345589.0,9.79,9.82,9.78,9.79,345589.0
2022-08-04 14:15:00,9.79,9.81,9.78,9.79,174839.0,9.79,9.81,9.78,9.79,174839.0
2022-08-04 14:20:00,9.8,9.8,9.77,9.78,124316.0,9.8,9.8,9.77,9.78,124316.0
2022-08-04 14:25:00,9.78,9.81,9.77,9.8,253802.0,9.78,9.81,9.77,9.8,253802.0
2022-08-04 14:30:00,9.8,9.81,9.78,9.79,131341.0,9.8,9.81,9.78,9.79,131341.0
2022-08-04 14:35:00,9.79,9.79,9.76,9.77,150505.0,9.79,9.79,9.76,9.77,150505.0
2022-08-04 14:40:00,9.77,9.78,9.74,9.76,261765.0,9.77,9.78,9.74,9.76,261765.0
2022-08-04 14:45:00,9.76,9.77,9.74,9.77,212613.0,9.76,9.77,9.74,9.77,212613.0
2022-08-04 14:50:00,9.77,9.8,9.76,9.78,343210.0,9.77,9.8,9.76,9.78,343210.0
2022-08-04 14:55:00,9.78,9.8,9.77,9.79,163735.0,9.78,9.8,9.77,9.79,163735.0
2022-08-04 15:00:00,9.78,9.78,9.75,9.77,173403.0,9.78,9.78,9.75,9.77,173403.0
2022-08-04 15:05:00,9.77,9.77,9.74,9.76,169416.0,9.77,9.77,9.74,9.76,169416.0
2022-08-04 15:10:00,9.76,9.79,9.75,9.79,265361.0,9.76,9.79,9.75,9.79,265361.0
2022-08-04 15:15:00,9.79,9.8,9.78,9.79,362054.0,9.79,9.8,9.78,9.79,362054.0
2022-08-04 15:20:00,9.78,9.79,9.75,9.76,240442.0,9.78,9.79,9.75,9.76,240442.0
2022-08-04 15:25:00,9.76,9.77,9.75,9.76,184007.0,9.76,9.77,9.75,9.76,184007.0
2022-08-04 15:30:00,9.76,9.77,9.75,9.76,513784.0,9.76,9.77,9.75,9.76,513784.0
2022-08-04 15:35:00,9.76,9.78,9.74,9.75,379934.0,9.76,9.78,9.74,9.75,379934.0
2022-08-04 15:40:00,9.74,9.75,9.73,9.74,523584.0,9.74,9.75,9.73,9.74,523584.0
2022-08-04 15:45:00,9.74,9.76,9.72,9.75,636906.0,9.74,9.76,9.72,9.75,636906.0
2022-08-04 15:50:00,9.75,9.77,9.74,9.77,699495.0,9.75,9.77,9.74,9.77,699495.0
2022-08-04 15:55:00,9.77,9.77,9.73,9.75,1755495.0,9.77,9.77,9.73,9.75,1755495.0
2022-08-05 09:30:00,9.53,9.7,9.48,9.66,1749609.0,9.53,9.7,9.48,9.66,1749609.0
2022-08-05 09:35:00,9.66,9.74,9.63,9.66,1029786.0,9.66,9.74,9.63,9.66,1029786.0
2022-08-05 09:40:00,9.65,9.68,9.6,9.64,758206.0,9.65,9.68,9.6,9.64,758206.0
2022-08-05 09:45:00,9.64,9.67,9.6,9.64,403496.0,9.64,9.67,9.6,9.64,403496.0
2022-08-05 09:50:00,9.65,9.76,9.64,9.75,624728.0,9.65,9.76,9.64,9.75,624728.0
2022-08-05 09:55:00,9.75,9.85,9.75,9.84,735017.0,9.75,9.85,9.75,9.84,735017.0
2022-08-05 10:00:00,9.84,9.88,9.8,9.86,956951.0,9.84,9.88,9.8,9.86,956951.0
2022-08-05 10:05:00,9.86,9.94,9.84,9.94,672180.0,9.86,9.94,9.84,9.94,672180.0
2022-08-05 10:10:00,9.93,9.99,9.91,9.97,1155456.0,9.93,9.99,9.91,9.97,1155456.0
2022-08-05 10:15:00,9.97,10.04,9.97,10.02,1303343.0,9.97,10.04,9.97,10.02,1303343.0
2022-08-05 10:20:00,10.03,10.05,10.01,10.05,1867246.0,10.03,10.05,10.01,10.05,1867246.0
2022-08-05 10:25:00,10.04,10.05,9.97,9.99,2419453.0,10.04,10.05,9.97,9.99,2419453.0
2022-08-05 10:30:00,9.98,10.0,9.93,9.98,1339860.0,9.98,10.0,9.93,9.98,1339860.0
2022-08-05 10:35:00,9.98,10.01,9.97,9.99,918749.0,9.98,10.01,9.97,9.99,918749.0
2022-08-05 10:40:00,9.99,9.99,9.92,9.95,854983.0,9.99,9.99,9.92,9.95,854983.0
2022-08-05 10:45:00,9.95,9.99,9.94,9.97,503384.0,9.95,9.99,9.94,9.97,503384.0
2022-08-05 10:50:00,9.97,9.98,9.93,9.95,389274.0,9.97,9.98,9.93,9.95,389274.0
2022-08-05 10:55:00,9.95,9.95,9.87,9.88,543339.0,9.95,9.95,9.87,9.88,543339.0
2022-08-05 11:00:00,9.88,9.88,9.79,9.81,982603.0,9.88,9.88,9.79,9.81,982603.0
2022-08-05 11:05:00,9.8,9.83,9.78,9.83,533972.0,9.8,9.83,9.78,9.83,533972.0
2022-08-05 11:10:00,9.83,9.85,9.77,9.78,418442.0,9.83,9.85,9.77,9.78,418442.0
2022-08-05 11:15:00,9.78,9.81,9.77,9.8,216808.0,9.78,9.81,9.77,9.8,216808.0
2022-08-05 11:20:00,9.8,9.81,9.7,9.71,786387.0,9.8,9.81,9.7,9.71,786387.0
2022-08-05 11:25:00,9.72,9.74,9.7,9.7,294763.0,9.72,9.74,9.7,9.7,294763.0
2022-08-05 11:30:00,9.71,9.79,9.69,9.79,630359.0,9.71,9.79,9.69,9.79,630359.0
2022-08-05 11:35:00,9.78,9.82,9.77,9.79,424972.0,9.78,9.82,9.77,9.79,424972.0
2022-08-05 11:40:00,9.78,9.8,9.76,9.78,785996.0,9.78,9.8,9.76,9.78,785996.0
2022-08-05 11:45:00,9.78,9.79,9.75,9.77,307102.0,9.78,9.79,9.75,9.77,307102.0
2022-08-05 11:50:00,9.76,9.81,9.75,9.78,244144.0,9.76,9.81,9.75,9.78,244144.0
2022-08-05 11:55:00,9.77,9.78,9.75,9.78,304109.0,9.77,9.78,9.75,9.78,304109.0
2022-08-05 12:00:00,9.77,9.84,9.77,9.83,480100.0,9.77,9.84,9.77,9.83,480100.0
2022-08-05 12:05:00,9.82,9.85,9.82,9.83,282705.0,9.82,9.85,9.82,9.83,282705.0
2022-08-05 12:10:00,9.83,9.87,9.83,9.84,454266.0,9.83,9.87,9.83,9.84,454266.0
2022-08-05 12:15:00,9.85,9.88,9.85,9.88,254408.0,9.85,9.88,9.85,9.88,254408.0
2022-08-05 12:20:00,9.88,9.9,9.85,9.87,495209.0,9.88,9.9,9.85,9.87,495209.0
2022-08-05 12:25:00,9.86,9.9,9.86,9.87,327373.0,9.86,9.9,9.86,9.87,327373.0
2022-08-05 12:30:00,9.87,9.87,9.83,9.85,265058.0,9.87,9.87,9.83,9.85,265058.0
2022-08-05 12:35:00,9.84,9.86,9.82,9.84,242879.0,9.84,9.86,9.82,9.84,242879.0
2022-08-05 12:40:00,9.83,9.85,9.81,9.83,325774.0,9.83,9.85,9.81,9.83,325774.0
2022-08-05 12:45:00,9.83,9.89,9.83,9.88,379415.0,9.83,9.89,9.83,9.88,379415.0
2022-08-05 12:50:00,9.88,9.9,9.87,9.89,385810.0,9.88,9.9,9.87,9.89,385810.0
2022-08-05 12:55:00,9.9,9.91,9.88,9.9,256143.0,9.9,9.91,9.88,9.9,256143.0
2022-08-05 13:00:00,9.9,9.91,9.87,9.9,155287.0,9.9,9.91,9.87,9.9,155287.0
2022-08-05 13:05:00,9.91,9.92,9.9,9.91,470407.0,9.91,9.92,9.9,9.91,470407.0
2022-08-05 13:10:00,9.92,9.95,9.91,9.93,422027.0,9.92,9.95,9.91,9.93,422027.0
2022-08-05 13:15:00,9.93,9.94,9.9,9.9,289036.0,9.93,9.94,9.9,9.9,289036.0
2022-08-05 13:20:00,9.91,9.91,9.88,9.91,277953.0,9.91,9.91,9.88,9.91,277953.0
2022-08-05 13:25:00,9.91,9.93,9.9,9.9,147498.0,9.91,9.93,9.9,9.9,147498.0
2022-08-05 13:30:00,9.91,9.92,9.9,9.91,89845.0,9.91,9.92,9.9,9.91,89845.0
2022-08-05 13:35:00,9.91,9.93,9.88,9.89,303951.0,9.91,9.93,9.88,9.89,303951.0
2022-08-05 13:40:00,9.9,9.9,9.87,9.88,149115.0,9.9,9.9,9.87,9.88,149115.0
2022-08-05 13:45:00,9.88,9.88,9.84,9.84,270932.0,9.88,9.88,9.84,9.84,270932.0
2022-08-05 13:50:00,9.85,9.85,9.82,9.84,266258.0,9.85,9.85,9.82,9.84,266258.0
2022-08-05 13:55:00,9.84,9.85,9.82,9.85,212289.0,9.84,9.85,9.82,9.85,212289.0
2022-08-05 14:00:00,9.84,9.86,9.83,9.86,192129.0,9.84,9.86,9.83,9.86,192129.0
2022-08-05 14:05:00,9.85,9.87,9.84,9.85,152363.0,9.85,9.87,9.84,9.85,152363.0
2022-08-05 14:10:00,9.85,9.85,9.82,9.84,213858.0,9.85,9.85,9.82,9.84,213858.0
2022-08-05 14:15:00,9.84,9.87,9.83,9.87,161024.0,9.84,9.87,9.83,9.87,161024.0
2022-08-05 14:20:00,9.86,9.87,9.85,9.86,105599.0,9.86,9.87,9.85,9.86,105599.0
2022-08-05 14:25:00,9.86,9.87,9.8,9.8,197299.0,9.86,9.87,9.8,9.8,197299.0
2022-08-05 14:30:00,9.8,9.83,9.79,9.83,207752.0,9.8,9.83,9.79,9.83,207752.0
2022-08-05 14:35:00,9.83,9.84,9.82,9.83,237822.0,9.83,9.84,9.82,9.83,237822.0
2022-08-05 14:40:00,9.83,9.85,9.82,9.84,179618.0,9.83,9.85,9.82,9.84,179618.0
2022-08-05 14:45:00,9.85,9.85,9.82,9.83,215332.0,9.85,9.85,9.82,9.83,215332.0
2022-08-05 14:50:00,9.84,9.84,9.82,9.84,161935.0,9.84,9.84,9.82,9.84,161935.0
2022-08-05 14:55:00,9.84,9.84,9.81,9.82,187840.0,9.84,9.84,9.81,9.82,187840.0
2022-08-05 15:00:00,9.83,9.83,9.8,9.81,159009.0,9.83,9.83,9.8,9.81,159009.0
2022-08-05 15:05:00,9.81,9.82,9.79,9.82,252480.0,9.81,9.82,9.79,9.82,252480.0
2022-08-05 15:10:00,9.82,9.85,9.81,9.84,145246.0,9.82,9.85,9.81,9.84,145246.0
2022-08-05 15:15:00,9.84,9.84,9.81,9.83,225314.0,9.84,9.84,9.81,9.83,225314.0
2022-08-05 15:20:00,9.82,9.83,9.8,9.82,292040.0,9.82,9.83,9.8,9.82,292040.0
2022-08-05 15:25:00,9.82,9.83,9.81,9.83,179532.0,9.82,9.83,9.81,9.83,179532.0
2022-08-05 15:30:00,9.82,9.84,9.82,9.82,196906.0,9.82,9.84,9.82,9.82,196906.0
2022-08-05 15:35:00,9.83,9.83,9.81,9.82,348216.0,9.83,9.83,9.81,9.82,348216.0
2022-08-05 15:40:00,9.81,9.84,9.81,9.84,323268.0,9.81,9.84,9.81,9.84,323268.0
2022-08-05 15:45:00,9.83,9.86,9.82,9.86,565166.0,9.83,9.86,9.82,9.86,565166.0
2022-08-05 15:50:00,9.85,9.86,9.83,9.86,605953.0,9.85,9.86,9.83,9.86,605953.0
2022-08-05 15:55:00,9.86,9.86,9.81,9.83,1416577.0,9.86,9.86,9.81,9.83,1416577.0
2022-08-08 09:30:00,10.04,10.09,10.02,10.08,4675779.0,10.04,10.09,10.02,10.08,4675779.0
2022-08-08 09:35:00,10.09,10.1,10.0,10.07,3163918.0,10.09,10.1,10.0,10.07,3163918.0
2022-08-08 09:40:00,10.07,10.08,10.03,10.06,2644666.0,10.07,10.08,10.03,10.06,2644666.0
2022-08-08 09:45:00,10.07,10.1,10.03,10.04,2699882.0,10.07,10.1,10.03,10.04,2699882.0
2022-08-08 09:50:00,10.04,10.05,10.03,10.04,1346680.0,10.04,10.05,10.03,10.04,1346680.0
2022-08-08 09:55:00,10.04,10.05,10.03,10.05,1056864.0,10.04,10.05,10.03,10.05,1056864.0
2022-08-08 10:00:00,10.05,10.05,10.04,10.05,1313944.0,10.05,10.05,10.04,10.05,1313944.0
2022-08-08 10:05:00,10.05,10.09,10.04,10.07,4990991.0,10.05,10.09,10.04,10.07,4990991.0
2022-08-08 10:10:00,10.07,10.18,10.04,10.18,2524898.0,10.07,10.18,10.04,10.18,2524898.0
2022-08-08 10:15:00,10.18,10.38,10.17,10.35,2084867.0,10.18,10.38,10.17,10.35,2084867.0
2022-08-08 10:20:00,10.35,10.37,10.3,10.36,1269631.0,10.35,10.37,10.3,10.36,1269631.0
2022-08-08 10:25:00,10.36,10.38,10.28,10.29,1209475.0,10.36,10.38,10.28,10.29,1209475.0
2022-08-08 10:30:00,10.3,10.39,10.29,10.38,957505.0,10.3,10.39,10.29,10.38,957505.0
2022-08-08 10:35:00,10.38,10.43,10.38,10.41,885918.0,10.38,10.43,10.38,10.41,885918.0
2022-08-08 10:40:00,10.41,10.47,10.19,10.46,1085741.0,10.41,10.47,10.19,10.46,1085741.0
2022-08-08 10:45:00,10.47,10.49,10.44,10.45,1064387.0,10.47,10.49,10.44,10.45,1064387.0
2022-08-08 10:50:00,10.45,10.48,10.42,10.44,681662.0,10.45,10.48,10.42,10.44,681662.0
2022-08-08 10:55:00,10.44,10.45,10.36,10.37,1045325.0,10.44,10.45,10.36,10.37,1045325.0
2022-08-08 11:00:00,10.38,10.4,10.35,10.39,486346.0,10.38,10.4,10.35,10.39,486346.0
2022-08-08 11:05:00,10.39,10.4,10.35,10.36,472152.0,10.39,10.4,10.35,10.36,472152.0
2022-08-08 11:10:00,10.36,10.38,10.33,10.35,452245.0,10.36,10.38,10.33,10.35,452245.0
2022-08-08 11:15:00,10.35,10.35,10.27,10.29,715903.0,10.35,10.35,10.27,10.29,715903.0
2022-08-08 11:20:00,10.29,10.33,10.27,10.28,475803.0,10.29,10.33,10.27,10.28,475803.0
2022-08-08 11:25:00,10.28,10.29,10.23,10.25,427051.0,10.28,10.29,10.23,10.25,427051.0
2022-08-08 11:30:00,10.25,10.25,10.17,10.19,640619.0,10.25,10.25,10.17,10.19,640619.0
2022-08-08 11:35:00,10.18,10.2,10.1,10.1,698639.0,10.18,10.2,10.1,10.1,698639.0
2022-08-08 11:40:00,10.11,10.13,10.05,10.08,963285.0,10.11,10.13,10.05,10.08,963285.0
2022-08-08 11:45:00,10.07,10.08,9.97,10.03,1586585.0,10.07,10.08,9.97,10.03,1586585.0
2022-08-08 11:50:00,10.03,10.15,10.02,10.14,1303363.0,10.03,10.15,10.02,10.14,1303363.0
2022-08-08 11:55:00,10.13,10.17,10.1,10.16,527624.0,10.13,10.17,10.1,10.16,527624.0
2022-08-08 12:00:00,10.15,10.2,10.14,10.18,394928.0,10.15,10.2,10.14,10.18,394928.0
2022-08-08 12:05:00,10.18,10.21,10.11,10.15,678923.0,10.18,10.21,10.11,10.15,678923.0
2022-08-08 12:10:00,10.15,10.16,10.11,10.12,286885.0,10.15,10.16,10.11,10.12,286885.0
2022-08-08 12:15:00,10.13,10.13,10.03,10.07,333819.0,10.13,10.13,10.03,10.07,333819.0
2022-08-08 12:20:00,10.07,10.1,10.03,10.09,441474.0,10.07,10.1,10.03,10.09,441474.0
2022-08-08 12:25:00,10.08,10.1,10.01,10.04,547035.0,10.08,10.1,10.01,10.04,547035.0
2022-08-08 12:30:00,10.04,10.04,10.0,10.03,298678.0,10.04,10.04,10.0,10.03,298678.0
2022-08-08 12:35:00,10.02,10.04,9.96,9.97,780830.0,10.02,10.04,9.96,9.97,780830.0
2022-08-08 12:40:00,9.98,10.03,9.97,10.03,280208.0,9.98,10.03,9.97,10.03,280208.0
2022-08-08 12:45:00,10.02,10.05,10.01,10.04,281917.0,10.02,10.05,10.01,10.04,281917.0
2022-08-08 12:50:00,10.04,10.09,10.03,10.08,597175.0,10.04,10.09,10.03,10.08,597175.0
2022-08-08 12:55:00,10.09,10.11,10.07,10.09,593942.0,10.09,10.11,10.07,10.09,593942.0
2022-08-08 13:00:00,10.09,10.09,10.04,10.05,357216.0,10.09,10.09,10.04,10.05,357216.0
2022-08-08 13:05:00,10.05,10.09,10.04,10.08,216836.0,10.05,10.09,10.04,10.08,216836.0
2022-08-08 13:10:00,10.07,10.12,10.06,10.12,293271.0,10.07,10.12,10.06,10.12,293271.0
2022-08-08 13:15:00,10.11,10.13,10.1,10.11,261593.0,10.11,10.13,10.1,10.11,261593.0
2022-08-08 13:20:00,10.11,10.11,10.06,10.1,341835.0,10.11,10.11,10.06,10.1,341835.0
2022-08-08 13:25:00,10.1,10.11,10.08,10.08,239091.0,10.1,10.11,10.08,10.08,239091.0
2022-08-08 13:30:00,10.08,10.13,10.07,10.12,224868.0,10.08,10.13,10.07,10.12,224868.0
2022-08-08 13:35:00,10.11,10.12,10.08,10.09,277858.0,10.11,10.12,10.08,10.09,277858.0
2022-08-08 13:40:00,10.09,10.13,10.07,10.11,303994.0,10.09,10.13,10.07,10.11,303994.0
2022-08-08 13:45:00,10.12,10.15,10.1,10.14,364615.0,10.12,10.15,10.1,10.14,364615.0
2022-08-08 13:50:00,10.14,10.17,10.12,10.16,293170.0,10.14,10.17,10.12,10.16,293170.0
2022-08-08 13:55:00,10.16,10.19,10.15,10.19,258079.0,10.16,10.19,10.15,10.19,258079.0
2022-08-08 14:00:00,10.19,10.19,10.12,10.12,395024.0,10.19,10.19,10.12,10.12,395024.0
2022-08-08 14:05:00,10.12,10.17,10.09,10.16,475330.0,10.12,10.17,10.09,10.16,475330.0
2022-08-08 14:10:00,10.16,10.16,10.11,10.12,337226.0,10.16,10.16,10.11,10.12,337226.0
2022-08-08 14:15:00,10.13,10.15,10.1,10.15,277022.0,10.13,10.15,10.1,10.15,277022.0
2022-08-08 14:20:00,10.14,10.18,10.13,10.18,298359.0,10.14,10.18,10.13,10.18,298359.0
2022-08-08 14:25:00,10.18,10.18,10.14,10.16,232818.0,10.18,10.18,10.14,10.16,232818.0
2022-08-08 14:30:00,10.16,10.17,10.12,10.15,186442.0,10.16,10.17,10.12,10.15,186442.0
2022-08-08 14:35:00,10.14,10.14,10.1,10.12,182521.0,10.14,10.14,10.1,10.12,182521.0
2022-08-08 14:40:00,10.11,10.13,10.1,10.11,242421.0,10.11,10.13,10.1,10.11,242421.0
2022-08-08 14:45:00,10.12,10.13,10.09,10.13,278840.0,10.12,10.13,10.09,10.13,278840.0
2022-08-08 14:50:00,10.12,10.12,10.05,10.05,463848.0,10.12,10.12,10.05,10.05,463848.0
2022-08-08 14:55:00,10.05,10.09,10.05,10.07,444245.0,10.05,10.09,10.05,10.07,444245.0
2022-08-08 15:00:00,10.07,10.08,10.04,10.05,209179.0,10.07,10.08,10.04,10.05,209179.0
2022-08-08 15:05:00,10.05,10.06,10.03,10.04,219424.0,10.05,10.06,10.03,10.04,219424.0
2022-08-08 15:10:00,10.05,10.06,10.03,10.04,164487.0,10.05,10.06,10.03,10.04,164487.0
2022-08-08 15:15:00,10.05,10.05,10.0,10.02,379410.0,10.05,10.05,10.0,10.02,379410.0
2022-08-08 15:20:00,10.02,10.06,10.01,10.05,431371.0,10.02,10.06,10.01,10.05,431371.0
2022-08-08 15:25:00,10.05,10.07,10.05,10.05,343908.0,10.05,10.07,10.05,10.05,343908.0
2022-08-08 15:30:00,10.05,10.06,10.01,10.04,552029.0,10.05,10.06,10.01,10.04,552029.0
2022-08-08 15:35:00,10.04,10.06,10.02,10.05,345448.0,10.04,10.06,10.02,10.05,345448.0
2022-08-08 15:40:00,10.05,10.08,10.04,10.08,535404.0,10.05,10.08,10.04,10.08,535404.0
2022-08-08 15:45:00,10.08,10.08,10.02,10.02,831196.0,10.08,10.08,10.02,10.02,831196.0
2022-08-08 15:50:00,10.02,10.03,10.01,10.03,639024.0,10.02,10.03,10.01,10.03,639024.0
2022-08-08 15:55:00,10.03,10.03,9.99,10.01,1429638.0,10.03,10.03,9.99,10.01,1429638.0
2022-08-09 09:30:00,9.71,9.73,9.51,9.57,2474013.0,9.71,9.73,9.51,9.57,2474013.0
2022-08-09 09:35:00,9.57,9.75,9.56,9.74,1408272.0,9.57,9.75,9.56,9.74,1408272.0
2022-08-09 09:40:00,9.74,9.76,9.65,9.7,1141273.0,9.74,9.76,9.65,9.7,1141273.0
2022-08-09 09:45:00,9.7,9.71,9.57,9.6,1097179.0,9.7,9.71,9.57,9.6,1097179.0
2022-08-09 09:50:00,9.6,9.62,9.53,9.58,1080217.0,9.6,9.62,9.53,9.58,1080217.0
2022-08-09 09:55:00,9.57,9.6,9.52,9.56,671736.0,9.57,9.6,9.52,9.56,671736.0
2022-08-09 10:00:00,9.57,9.57,9.42,9.46,1536102.0,9.57,9.57,9.42,9.46,1536102.0
2022-08-09 10:05:00,9.46,9.48,9.41,9.42,889791.0,9.46,9.48,9.41,9.42,889791.0
2022-08-09 10:10:00,9.41,9.48,9.39,9.45,1363090.0,9.41,9.48,9.39,9.45,1363090.0
2022-08-09 10:15:00,9.45,9.5,9.41,9.47,1092305.0,9.45,9.5,9.41,9.47,1092305.0
2022-08-09 10:20:00,9.47,9.48,9.39,9.39,923859.0,9.47,9.48,9.39,9.39,923859.0
2022-08-09 10:25:00,9.39,9.44,9.39,9.42,494370.0,9.39,9.44,9.39,9.42,494370.0
2022-08-09 10:30:00,9.42,9.45,9.39,9.44,666593.0,9.42,9.45,9.39,9.44,666593.0
2022-08-09 10:35:00,9.43,9.44,9.34,9.35,1639597.0,9.43,9.44,9.34,9.35,1639597.0
2022-08-09 10:40:00,9.35,9.37,9.33,9.36,565654.0,9.35,9.37,9.33,9.36,565654.0
2022-08-09 10:45:00,9.36,9.39,9.32,9.37,739959.0,9.36,9.39,9.32,9.37,739959.0
2022-08-09 10:50:00,9.38,9.39,9.33,9.35,474574.0,9.38,9.39,9.33,9.35,474574.0
2022-08-09 10:55:00,9.36,9.39,9.34,9.37,942324.0,9.36,9.39,9.34,9.37,942324.0
2022-08-09 11:00:00,9.37,9.37,9.29,9.3,966230.0,9.37,9.37,9.29,9.3,966230.0
2022-08-09 11:05:00,9.3,9.34,9.29,9.33,593617.0,9.3,9.34,9.29,9.33,593617.0
2022-08-09 11:10:00,9.32,9.36,9.31,9.34,562376.0,9.32,9.36,9.31,9.34,562376.0
2022-08-09 11:15:00,9.35,9.4,9.33,9.38,1014640.0,9.35,9.4,9.33,9.38,1014640.0
2022-08-09 11:20:00,9.38,9.39,9.35,9.38,589735.0,9.38,9.39,9.35,9.38,589735.0
2022-08-09 11:25:00,9.38,9.38,9.34,9.36,643454.0,9.38,9.38,9.34,9.36,643454.0
2022-08-09 11:30:00,9.36,9.38,9.33,9.34,590227.0,9.36,9.38,9.33,9.34,590227.0
2022-08-09 11:35:00,9.34,9.38,9.34,9.37,376074.0,9.34,9.38,9.34,9.37,376074.0
2022-08-09 11:40:00,9.37,9.39,9.35,9.36,313531.0,9.37,9.39,9.35,9.36,313531.0
2022-08-09 11:45:00,9.35,9.37,9.32,9.32,331738.0,9.35,9.37,9.32,9.32,331738.0
2022-08-09 11:50:00,9.33,9.33,9.3,9.33,330517.0,9.33,9.33,9.3,9.33,330517.0
2022-08-09 11:55:00,9.33,9.33,9.29,9.3,400694.0,9.33,9.33,9.29,9.3,400694.0
2022-08-09 12:00:00,9.3,9.31,9.27,9.31,564667.0,9.3,9.31,9.27,9.31,564667.0
2022-08-09 12:05:00,9.3,9.32,9.29,9.29,258621.0,9.3,9.32,9.29,9.29,258621.0
2022-08-09 12:10:00,9.29,9.3,9.27,9.28,343799.0,9.29,9.3,9.27,9.28,343799.0
2022-08-09 12:15:00,9.28,9.3,9.27,9.27,363328.0,9.28,9.3,9.27,9.27,363328.0
2022-08-09 12:20:00,9.27,9.28,9.26,9.27,300941.0,9.27,9.28,9.26,9.27,300941.0
2022-08-09 12:25:00,9.27,9.31,9.26,9.27,595614.0,9.27,9.31,9.26,9.27,595614.0
2022-08-09 12:30:00,9.28,9.3,9.27,9.29,260330.0,9.28,9.3,9.27,9.29,260330.0
2022-08-09 12:35:00,9.29,9.33,9.28,9.32,270253.0,9.29,9.33,9.28,9.32,270253.0
2022-08-09 12:40:00,9.32,9.34,9.3,9.33,239025.0,9.32,9.34,9.3,9.33,239025.0
2022-08-09 12:45:00,9.32,9.34,9.3,9.33,238037.0,9.32,9.34,9.3,9.33,238037.0
2022-08-09 12:50:00,9.33,9.35,9.32,9.34,255971.0,9.33,9.35,9.32,9.34,255971.0
2022-08-09 12:55:00,9.34,9.34,9.32,9.32,139957.0,9.34,9.34,9.32,9.32,139957.0
2022-08-09 13:00:00,9.33,9.35,9.32,9.34,201906.0,9.33,9.35,9.32,9.34,201906.0
2022-08-09 13:05:00,9.34,9.35,9.31,9.33,224092.0,9.34,9.35,9.31,9.33,224092.0
2022-08-09 13:10:00,9.32,9.35,9.32,9.35,153304.0,9.32,9.35,9.32,9.35,153304.0
2022-08-09 13:15:00,9.35,9.37,9.33,9.36,351547.0,9.35,9.37,9.33,9.36,351547.0
2022-08-09 13:20:00,9.36,9.39,9.35,9.36,1124913.0,9.36,9.39,9.35,9.36,1124913.0
2022-08-09 13:25:00,9.37,9.37,9.35,9.37,321568.0,9.37,9.37,9.35,9.37,321568.0
2022-08-09 13:30:00,9.37,9.37,9.35,9.36,147095.0,9.37,9.37,9.35,9.36,147095.0
2022-08-09 13:35:00,9.35,9.36,9.33,9.34,279246.0,9.35,9.36,9.33,9.34,279246.0
2022-08-09 13:40:00,9.34,9.37,9.33,9.37,413040.0,9.34,9.37,9.33,9.37,413040.0
2022-08-09 13:45:00,9.36,9.41,9.36,9.39,435344.0,9.36,9.41,9.36,9.39,435344.0
2022-08-09 13:50:00,9.4,9.42,9.39,9.42,258342.0,9.4,9.42,9.39,9.42,258342.0
2022-08-09 13:55:00,9.42,9.45,9.41,9.44,346759.0,9.42,9.45,9.41,9.44,346759.0
2022-08-09 14:00:00,9.44,9.49,9.43,9.44,546650.0,9.44,9.49,9.43,9.44,546650.0
2022-08-09 14:05:00,9.44,9.46,9.43,9.44,210407.0,9.44,9.46,9.43,9.44,210407.0
2022-08-09 14:10:00,9.44,9.45,9.42,9.42,198040.0,9.44,9.45,9.42,9.42,198040.0
2022-08-09 14:15:00,9.43,9.43,9.41,9.41,106102.0,9.43,9.43,9.41,9.41,106102.0
2022-08-09 14:20:00,9.42,9.42,9.4,9.41,248449.0,9.42,9.42,9.4,9.41,248449.0
2022-08-09 14:25:00,9.4,9.42,9.4,9.4,163618.0,9.4,9.42,9.4,9.4,163618.0
2022-08-09 14:30:00,9.41,9.42,9.4,9.41,200598.0,9.41,9.42,9.4,9.41,200598.0
2022-08-09 14:35:00,9.41,9.42,9.4,9.4,215850.0,9.41,9.42,9.4,9.4,215850.0
2022-08-09 14:40:00,9.41,9.42,9.4,9.42,187443.0,9.41,9.42,9.4,9.42,187443.0
2022-08-09 14:45:00,9.42,9.45,9.41,9.45,408945.0,9.42,9.45,9.41,9.45,408945.0
2022-08-09 14:50:00,9.45,9.48,9.44,9.46,461531.0,9.45,9.48,9.44,9.46,461531.0
2022-08-09 14:55:00,9.46,9.46,9.44,9.45,661915.0,9.46,9.46,9.44,9.45,661915.0
2022-08-09 15:00:00,9.45,9.45,9.38,9.39,444892.0,9.45,9.45,9.38,9.39,444892.0
2022-08-09 15:05:00,9.39,9.4,9.37,9.38,651126.0,9.39,9.4,9.37,9.38,651126.0
2022-08-09 15:10:00,9.38,9.38,9.35,9.36,338273.0,9.38,9.38,9.35,9.36,338273.0
2022-08-09 15:15:00,9.36,9.37,9.35,9.36,426612.0,9.36,9.37,9.35,9.36,426612.0
2022-08-09 15:20:00,9.36,9.39,9.35,9.38,440365.0,9.36,9.39,9.35,9.38,440365.0
2022-08-09 15:25:00,9.38,9.39,9.36,9.37,287517.0,9.38,9.39,9.36,9.37,287517.0
2022-08-09 15:30:00,9.38,9.41,9.36,9.41,661272.0,9.38,9.41,9.36,9.41,661272.0
2022-08-09 15:35:00,9.41,9.45,9.4,9.43,965250.0,9.41,9.45,9.4,9.43,965250.0
2022-08-09 15:40:00,9.43,9.44,9.42,9.43,521505.0,9.43,9.44,9.42,9.43,521505.0
2022-08-09 15:45:00,9.43,9.46,9.42,9.45,632792.0,9.43,9.46,9.42,9.45,632792.0
2022-08-09 15:50:00,9.45,9.47,9.44,9.46,980034.0,9.45,9.47,9.44,9.46,980034.0
2022-08-09 15:55:00,9.46,9.47,9.44,9.47,1974993.0,9.46,9.47,9.44,9.47,1974993.0
2022-08-10 09:30:00,9.89,10.03,9.82,9.96,3533469.0,9.89,10.03,9.82,9.96,3533469.0
2022-08-10 09:35:00,9.95,10.0,9.89,9.97,1530691.0,9.95,10.0,9.89,9.97,1530691.0
2022-08-10 09:40:00,9.97,10.07,9.93,10.03,2310410.0,9.97,10.07,9.93,10.03,2310410.0
2022-08-10 09:45:00,10.03,10.16,10.02,10.14,1754748.0,10.03,10.16,10.02,10.14,1754748.0
2022-08-10 09:50:00,10.15,10.21,10.09,10.13,2212644.0,10.15,10.21,10.09,10.13,2212644.0
2022-08-10 09:55:00,10.13,10.16,10.02,10.07,1456889.0,10.13,10.16,10.02,10.07,1456889.0
2022-08-10 10:00:00,10.08,10.22,10.06,10.18,1585928.0,10.08,10.22,10.06,10.18,1585928.0
2022-08-10 10:05:00,10.18,10.19,10.05,10.08,859406.0,10.18,10.19,10.05,10.08,859406.0
2022-08-10 10:10:00,10.08,10.16,10.08,10.15,781853.0,10.08,10.16,10.08,10.15,781853.0
2022-08-10 10:15:00,10.15,10.18,10.09,10.1,815846.0,10.15,10.18,10.09,10.1,815846.0
2022-08-10 10:20:00,10.1,10.13,10.04,10.11,699131.0,10.1,10.13,10.04,10.11,699131.0
2022-08-10 10:25:00,10.1,10.18,10.09,10.16,737799.0,10.1,10.18,10.09,10.16,737799.0
2022-08-10 10:30:00,10.16,10.26,10.13,10.25,2075951.0,10.16,10.26,10.13,10.25,2075951.0
2022-08-10 10:35:00,10.26,10.3,10.25,10.27,852938.0,10.26,10.3,10.25,10.27,852938.0
2022-08-10 10:40:00,10.27,10.36,10.26,10.34,1455703.0,10.27,10.36,10.26,10.34,1455703.0
2022-08-10 10:45:00,10.34,10.39,10.33,10.37,1046284.0,10.34,10.39,10.33,10.37,1046284.0
2022-08-10 10:50:00,10.37,10.43,10.36,10.42,1400525.0,10.37,10.43,10.36,10.42,1400525.0
2022-08-10 10:55:00,10.42,10.47,10.4,10.47,994095.0,10.42,10.47,10.4,10.47,994095.0
2022-08-10 11:00:00,10.46,10.56,10.46,10.54,2261754.0,10.46,10.56,10.46,10.54,2261754.0
2022-08-10 11:05:00,10.55,10.56,10.47,10.54,1445032.0,10.55,10.56,10.47,10.54,1445032.0
2022-08-10 11:10:00,10.54,10.54,10.46,10.5,1128278.0,10.54,10.54,10.46,10.5,1128278.0
2022-08-10 11:15:00,10.5,10.5,10.44,10.5,861674.0,10.5,10.5,10.44,10.5,861674.0
2022-08-10 11:20:00,10.49,10.54,10.49,10.54,887455.0,10.49,10.54,10.49,10.54,887455.0
2022-08-10 11:25:00,10.54,10.58,10.5,10.55,1309876.0,10.54,10.58,10.5,10.55,1309876.0
2022-08-10 11:30:00,10.55,10.57,10.49,10.5,940006.0,10.55,10.57,10.49,10.5,940006.0
2022-08-10 11:35:00,10.5,10.54,10.47,10.48,756954.0,10.5,10.54,10.47,10.48,756954.0
2022-08-10 11:40:00,10.49,10.54,10.48,10.51,856494.0,10.49,10.54,10.48,10.51,856494.0
2022-08-10 11:45:00,10.51,10.56,10.5,10.55,841220.0,10.51,10.56,10.5,10.55,841220.0
2022-08-10 11:50:00,10.55,10.59,10.54,10.58,745401.0,10.55,10.59,10.54,10.58,745401.0
2022-08-10 11:55:00,10.58,10.6,10.56,10.58,682427.0,10.58,10.6,10.56,10.58,682427.0
2022-08-10 12:00:00,10.58,10.61,10.57,10.6,935353.0,10.58,10.61,10.57,10.6,935353.0
2022-08-10 12:05:00,10.59,10.61,10.57,10.58,511760.0,10.59,10.61,10.57,10.58,511760.0
2022-08-10 12:10:00,10.59,10.59,10.51,10.52,564455.0,10.59,10.59,10.51,10.52,564455.0
2022-08-10 12:15:00,10.52,10.54,10.44,10.44,1069839.0,10.52,10.54,10.44,10.44,1069839.0
2022-08-10 12:20:00,10.44,10.49,10.44,10.46,881563.0,10.44,10.49,10.44,10.46,881563.0
2022-08-10 12:25:00,10.46,10.52,10.45,10.51,564396.0,10.46,10.52,10.45,10.51,564396.0
2022-08-10 12:30:00,10.52,10.52,10.47,10.49,496877.0,10.52,10.52,10.47,10.49,496877.0
2022-08-10 12:35:00,10.5,10.52,10.47,10.5,477536.0,10.5,10.52,10.47,10.5,477536.0
2022-08-10 12:40:00,10.51,10.52,10.47,10.5,369733.0,10.51,10.52,10.47,10.5,369733.0
2022-08-10 12:45:00,10.5,10.5,10.45,10.46,336610.0,10.5,10.5,10.45,10.46,336610.0
2022-08-10 12:50:00,10.46,10.46,10.42,10.46,633769.0,10.46,10.46,10.42,10.46,633769.0
2022-08-10 12:55:00,10.46,10.46,10.42,10.46,450771.0,10.46,10.46,10.42,10.46,450771.0
2022-08-10 13:00:00,10.46,10.47,10.43,10.46,425371.0,10.46,10.47,10.43,10.46,425371.0
2022-08-10 13:05:00,10.46,10.48,10.44,10.46,297138.0,10.46,10.48,10.44,10.46,297138.0
2022-08-10 13:10:00,10.46,10.49,10.46,10.49,366879.0,10.46,10.49,10.46,10.49,366879.0
2022-08-10 13:15:00,10.49,10.49,10.46,10.47,341171.0,10.49,10.49,10.46,10.47,341171.0
2022-08-10 13:20:00,10.47,10.49,10.46,10.47,301542.0,10.47,10.49,10.46,10.47,301542.0
2022-08-10 13:25:00,10.47,10.49,10.45,10.46,390607.0,10.47,10.49,10.45,10.46,390607.0
2022-08-10 13:30:00,10.46,10.49,10.43,10.46,505763.0,10.46,10.49,10.43,10.46,505763.0
2022-08-10 13:35:00,10.46,10.48,10.44,10.46,321522.0,10.46,10.48,10.44,10.46,321522.0
2022-08-10 13:40:00,10.46,10.46,10.43,10.43,198311.0,10.46,10.46,10.43,10.43,198311.0
2022-08-10 13:45:00,10.44,10.49,10.43,10.47,388841.0,10.44,10.49,10.43,10.47,388841.0
2022-08-10 13:50:00,10.48,10.49,10.46,10.48,230587.0,10.48,10.49,10.46,10.48,230587.0
2022-08-10 13:55:00,10.47,10.48,10.43,10.45,484171.0,10.47,10.48,10.43,10.45,484171.0
2022-08-10 14:00:00,10.46,10.47,10.44,10.46,202749.0,10.46,10.47,10.44,10.46,202749.0
2022-08-10 14:05:00,10.46,10.48,10.4,10.4,553547.0,10.46,10.48,10.4,10.4,553547.0
2022-08-10 14:10:00,10.4,10.43,10.39,10.4,390939.0,10.4,10.43,10.39,10.4,390939.0
2022-08-10 14:15:00,10.41,10.44,10.4,10.44,273870.0,10.41,10.44,10.4,10.44,273870.0
2022-08-10 14:20:00,10.44,10.45,10.42,10.45,308050.0,10.44,10.45,10.42,10.45,308050.0
2022-08-10 14:25:00,10.45,10.45,10.41,10.44,450076.0,10.45,10.45,10.41,10.44,450076.0
2022-08-10 14:30:00,10.44,10.45,10.41,10.42,302279.0,10.44,10.45,10.41,10.42,302279.0
2022-08-10 14:35:00,10.43,10.45,10.42,10.42,313278.0,10.43,10.45,10.42,10.42,313278.0
2022-08-10 14:40:00,10.43,10.44,10.4,10.41,405480.0,10.43,10.44,10.4,10.41,405480.0
2022-08-10 14:45:00,10.41,10.42,10.35,10.35,558298.0,10.41,10.42,10.35,10.35,558298.0
2022-08-10 14:50:00,10.35,10.38,10.35,10.38,345397.0,10.35,10.38,10.35,10.38,345397.0
2022-08-10 14:55:00,10.37,10.39,10.37,10.38,367899.0,10.37,10.39,10.37,10.38,367899.0
2022-08-10 15:00:00,10.38,10.42,10.37,10.39,540249.0,10.38,10.42,10.37,10.39,540249.0
2022-08-10 15:05:00,10.4,10.4,10.33,10.34,409997.0,10.4,10.4,10.33,10.34,409997.0
2022-08-10 15:10:00,10.34,10.36,10.33,10.35,630229.0,10.34,10.36,10.33,10.35,630229.0
2022-08-10 15:15:00,10.35,10.37,10.33,10.37,359612.0,10.35,10.37,10.33,10.37,359612.0
2022-08-10 15:20:00,10.37,10.39,10.36,10.38,423192.0,10.37,10.39,10.36,10.38,423192.0
2022-08-10 15:25:00,10.38,10.39,10.36,10.36,422013.0,10.38,10.39,10.36,10.36,422013.0
2022-08-10 15:30:00,10.37,10.4,10.36,10.39,719377.0,10.37,10.4,10.36,10.39,719377.0
2022-08-10 15:35:00,10.4,10.41,10.39,10.4,444135.0,10.4,10.41,10.39,10.4,444135.0
2022-08-10 15:40:00,10.4,10.4,10.38,10.38,519802.0,10.4,10.4,10.38,10.38,519802.0
2022-08-10 15:45:00,10.38,10.38,10.34,10.34,686370.0,10.38,10.38,10.34,10.34,686370.0
2022-08-10 15:50:00,10.34,10.35,10.32,10.33,1234886.0,10.34,10.35,10.32,10.33,1234886.0
2022-08-10 15:55:00,10.34,10.34,10.31,10.34,2160206.0,10.34,10.34,10.31,10.34,2160206.0
2022-08-11 09:30:00,10.84,10.95,10.67,10.67,2468774.0,10.84,10.95,10.67,10.67,2468774.0
2022-08-11 09:35:00,10.67,10.78,10.62,10.72,1752386.0,10.67,10.78,10.62,10.72,1752386.0
2022-08-11 09:40:00,10.72,10.78,10.64,10.72,1500029.0,10.72,10.78,10.64,10.72,1500029.0
2022-08-11 09:45:00,10.72,10.84,10.64,10.79,1531673.0,10.72,10.84,10.64,10.79,1531673.0
2022-08-11 09:50:00,10.79,10.83,10.75,10.79,775893.0,10.79,10.83,10.75,10.79,775893.0
2022-08-11 09:55:00,10.79,10.8,10.73,10.77,742626.0,10.79,10.8,10.73,10.77,742626.0
2022-08-11 10:00:00,10.78,10.86,10.77,10.86,948757.0,10.78,10.86,10.77,10.86,948757.0
2022-08-11 10:05:00,10.85,10.87,10.81,10.86,1036338.0,10.85,10.87,10.81,10.86,1036338.0
2022-08-11 10:10:00,10.86,10.91,10.85,10.88,727061.0,10.86,10.91,10.85,10.88,727061.0
2022-08-11 10:15:00,10.88,10.91,10.87,10.9,603553.0,10.88,10.91,10.87,10.9,603553.0
2022-08-11 10:20:00,10.9,10.9,10.78,10.78,768845.0,10.9,10.9,10.78,10.78,768845.0
2022-08-11 10:25:00,10.79,10.79,10.74,10.75,889766.0,10.79,10.79,10.74,10.75,889766.0
2022-08-11 10:30:00,10.76,10.82,10.75,10.8,655866.0,10.76,10.82,10.75,10.8,655866.0
2022-08-11 10:35:00,10.79,10.81,10.71,10.71,608788.0,10.79,10.81,10.71,10.71,608788.0
2022-08-11 10:40:00,10.72,10.72,10.63,10.67,872647.0,10.72,10.72,10.63,10.67,872647.0
2022-08-11 10:45:00,10.68,10.68,10.62,10.65,606526.0,10.68,10.68,10.62,10.65,606526.0
2022-08-11 10:50:00,10.65,10.7,10.64,10.69,696470.0,10.65,10.7,10.64,10.69,696470.0
2022-08-11 10:55:00,10.69,10.69,10.65,10.66,452149.0,10.69,10.69,10.65,10.66,452149.0
2022-08-11 11:00:00,10.66,10.67,10.59,10.61,780056.0,10.66,10.67,10.59,10.61,780056.0
2022-08-11 11:05:00,10.61,10.63,10.5,10.52,1105299.0,10.61,10.63,10.5,10.52,1105299.0
2022-08-11 11:10:00,10.51,10.59,10.51,10.56,918516.0,10.51,10.59,10.51,10.56,918516.0
2022-08-11 11:15:00,10.57,10.6,10.48,10.49,837668.0,10.57,10.6,10.48,10.49,837668.0
2022-08-11 11:20:00,10.49,10.57,10.47,10.55,1047164.0,10.49,10.57,10.47,10.55,1047164.0
2022-08-11 11:25:00,10.55,10.62,10.54,10.61,681240.0,10.55,10.62,10.54,10.61,681240.0
2022-08-11 11:30:00,10.6,10.63,10.57,10.58,641277.0,10.6,10.63,10.57,10.58,641277.0
2022-08-11 11:35:00,10.58,10.6,10.55,10.57,344402.0,10.58,10.6,10.55,10.57,344402.0
2022-08-11 11:40:00,10.57,10.62,10.56,10.59,288904.0,10.57,10.62,10.56,10.59,288904.0
2022-08-11 11:45:00,10.59,10.59,10.51,10.52,385348.0,10.59,10.59,10.51,10.52,385348.0
2022-08-11 11:50:00,10.52,10.52,10.44,10.48,804457.0,10.52,10.52,10.44,10.48,804457.0
2022-08-11 11:55:00,10.49,10.51,10.47,10.49,180186.0,10.49,10.51,10.47,10.49,180186.0
2022-08-11 12:00:00,10.49,10.55,10.49,10.54,429244.0,10.49,10.55,10.49,10.54,429244.0
2022-08-11 12:05:00,10.55,10.55,10.49,10.49,309931.0,10.55,10.55,10.49,10.49,309931.0
2022-08-11 12:10:00,10.5,10.5,10.44,10.45,335819.0,10.5,10.5,10.44,10.45,335819.0
2022-08-11 12:15:00,10.45,10.51,10.45,10.47,366469.0,10.45,10.51,10.45,10.47,366469.0
2022-08-11 12:20:00,10.47,10.5,10.45,10.5,253689.0,10.47,10.5,10.45,10.5,253689.0
2022-08-11 12:25:00,10.49,10.53,10.49,10.51,297886.0,10.49,10.53,10.49,10.51,297886.0
2022-08-11 12:30:00,10.52,10.58,10.51,10.57,415334.0,10.52,10.58,10.51,10.57,415334.0
2022-08-11 12:35:00,10.58,10.6,10.56,10.56,251633.0,10.58,10.6,10.56,10.56,251633.0
2022-08-11 12:40:00,10.57,10.58,10.55,10.57,173960.0,10.57,10.58,10.55,10.57,173960.0
2022-08-11 12:45:00,10.58,10.58,10.52,10.55,253850.0,10.58,10.58,10.52,10.55,253850.0
2022-08-11 12:50:00,10.55,10.6,10.54,10.6,219533.0,10.55,10.6,10.54,10.6,219533.0
2022-08-11 12:55:00,10.6,10.61,10.58,10.61,224040.0,10.6,10.61,10.58,10.61,224040.0
2022-08-11 13:00:00,10.6,10.62,10.58,10.6,315817.0,10.6,10.62,10.58,10.6,315817.0
2022-08-11 13:05:00,10.6,10.61,10.57,10.58,278614.0,10.6,10.61,10.57,10.58,278614.0
2022-08-11 13:10:00,10.58,10.61,10.57,10.61,273517.0,10.58,10.61,10.57,10.61,273517.0
2022-08-11 13:15:00,10.61,10.65,10.58,10.63,401909.0,10.61,10.65,10.58,10.63,401909.0
2022-08-11 13:20:00,10.63,10.66,10.62,10.62,548179.0,10.63,10.66,10.62,10.62,548179.0
2022-08-11 13:25:00,10.63,10.63,10.6,10.63,389727.0,10.63,10.63,10.6,10.63,389727.0
2022-08-11 13:30:00,10.62,10.63,10.59,10.6,254099.0,10.62,10.63,10.59,10.6,254099.0
2022-08-11 13:35:00,10.6,10.63,10.58,10.62,331786.0,10.6,10.63,10.58,10.62,331786.0
2022-08-11 13:40:00,10.62,10.65,10.61,10.64,213601.0,10.62,10.65,10.61,10.64,213601.0
2022-08-11 13:45:00,10.65,10.65,10.61,10.63,291419.0,10.65,10.65,10.61,10.63,291419.0
2022-08-11 13:50:00,10.63,10.65,10.6,10.6,308701.0,10.63,10.65,10.6,10.6,308701.0
2022-08-11 13:55:00,10.61,10.61,10.56,10.59,357391.0,10.61,10.61,10.56,10.59,357391.0
2022-08-11 14:00:00,10.59,10.59,10.53,10.54,318817.0,10.59,10.59,10.53,10.54,318817.0
2022-08-11 14:05:00,10.54,10.54,10.51,10.54,372280.0,10.54,10.54,10.51,10.54,372280.0
2022-08-11 14:10:00,10.53,10.54,10.52,10.54,249396.0,10.53,10.54,10.52,10.54,249396.0
2022-08-11 14:15:00,10.54,10.6,10.53,10.6,415067.0,10.54,10.6,10.53,10.6,415067.0
2022-08-11 14:20:00,10.6,10.6,10.58,10.6,248798.0,10.6,10.6,10.58,10.6,248798.0
2022-08-11 14:25:00,10.6,10.61,10.57,10.58,277201.0,10.6,10.61,10.57,10.58,277201.0
2022-08-11 14:30:00,10.59,10.59,10.53,10.53,276545.0,10.59,10.59,10.53,10.53,276545.0
2022-08-11 14:35:00,10.54,10.57,10.52,10.54,247204.0,10.54,10.57,10.52,10.54,247204.0
2022-08-11 14:40:00,10.54,10.56,10.52,10.53,187304.0,10.54,10.56,10.52,10.53,187304.0
2022-08-11 14:45:00,10.54,10.54,10.5,10.53,351894.0,10.54,10.54,10.5,10.53,351894.0
2022-08-11 14:50:00,10.53,10.53,10.47,10.47,362070.0,10.53,10.53,10.47,10.47,362070.0
2022-08-11 14:55:00,10.48,10.52,10.47,10.51,322155.0,10.48,10.52,10.47,10.51,322155.0
2022-08-11 15:00:00,10.51,10.53,10.49,10.52,379722.0,10.51,10.53,10.49,10.52,379722.0
2022-08-11 15:05:00,10.52,10.52,10.47,10.5,399614.0,10.52,10.52,10.47,10.5,399614.0
2022-08-11 15:10:00,10.5,10.51,10.47,10.49,316481.0,10.5,10.51,10.47,10.49,316481.0
2022-08-11 15:15:00,10.49,10.51,10.47,10.5,543026.0,10.49,10.51,10.47,10.5,543026.0
2022-08-11 15:20:00,10.5,10.52,10.48,10.5,339444.0,10.5,10.52,10.48,10.5,339444.0
2022-08-11 15:25:00,10.5,10.53,10.48,10.53,446966.0,10.5,10.53,10.48,10.53,446966.0
2022-08-11 15:30:00,10.53,10.56,10.51,10.54,456557.0,10.53,10.56,10.51,10.54,456557.0
2022-08-11 15:35:00,10.54,10.54,10.5,10.51,461005.0,10.54,10.54,10.5,10.51,461005.0
2022-08-11 15:40:00,10.51,10.53,10.5,10.52,464174.0,10.51,10.53,10.5,10.52,464174.0
2022-08-11 15:45:00,10.52,10.52,10.48,10.49,598153.0,10.52,10.52,10.48,10.49,598153.0
2022-08-11 15:50:00,10.48,10.53,10.48,10.53,930664.0,10.48,10.53,10.48,10.53,930664.0
2022-08-11 15:55:00,10.53,10.54,10.51,10.54,1340251.0,10.53,10.54,10.51,10.54,1340251.0
2022-08-12 09:30:00,10.71,10.79,10.54,10.54,1869403.0,10.71,10.79,10.54,10.54,1869403.0
2022-08-12 09:35:00,10.54,10.64,10.45,10.59,1416920.0,10.54,10.64,10.45,10.59,1416920.0
2022-08-12 09:40:00,10.59,10.72,10.58,10.68,1147866.0,10.59,10.72,10.58,10.68,1147866.0
2022-08-12 09:45:00,10.68,10.71,10.61,10.62,1047938.0,10.68,10.71,10.61,10.62,1047938.0
2022-08-12 09:50:00,10.63,10.71,10.62,10.64,589392.0,10.63,10.71,10.62,10.64,589392.0
2022-08-12 09:55:00,10.65,10.69,10.63,10.68,397486.0,10.65,10.69,10.63,10.68,397486.0
2022-08-12 10:00:00,10.67,10.68,10.58,10.63,1041562.0,10.67,10.68,10.58,10.63,1041562.0
2022-08-12 10:05:00,10.63,10.72,10.62,10.68,771009.0,10.63,10.72,10.62,10.68,771009.0
2022-08-12 10:10:00,10.69,10.78,10.68,10.7,949132.0,10.69,10.78,10.68,10.7,949132.0
2022-08-12 10:15:00,10.7,10.76,10.68,10.75,487701.0,10.7,10.76,10.68,10.75,487701.0
2022-08-12 10:20:00,10.75,10.75,10.69,10.71,650714.0,10.75,10.75,10.69,10.71,650714.0
2022-08-12 10:25:00,10.71,10.71,10.65,10.68,483936.0,10.71,10.71,10.65,10.68,483936.0
2022-08-12 10:30:00,10.67,10.69,10.63,10.64,608604.0,10.67,10.69,10.63,10.64,608604.0
2022-08-12 10:35:00,10.64,10.67,10.57,10.59,574824.0,10.64,10.67,10.57,10.59,574824.0
2022-08-12 10:40:00,10.59,10.6,10.55,10.58,717342.0,10.59,10.6,10.55,10.58,717342.0
2022-08-12 10:45:00,10.57,10.61,10.57,10.61,284602.0,10.57,10.61,10.57,10.61,284602.0
2022-08-12 10:50:00,10.61,10.68,10.6,10.68,682928.0,10.61,10.68,10.6,10.68,682928.0
2022-08-12 10:55:00,10.68,10.69,10.65,10.67,339185.0,10.68,10.69,10.65,10.67,339185.0
2022-08-12 11:00:00,10.67,10.71,10.66,10.68,457010.0,10.67,10.71,10.66,10.68,457010.0
2022-08-12 11:05:00,10.68,10.7,10.67,10.69,313634.0,10.68,10.7,10.67,10.69,313634.0
2022-08-12 11:10:00,10.69,10.7,10.65,10.66,199932.0,10.69,10.7,10.65,10.66,199932.0
2022-08-12 11:15:00,10.65,10.66,10.63,10.66,309909.0,10.65,10.66,10.63,10.66,309909.0
2022-08-12 11:20:00,10.66,10.69,10.65,10.67,360466.0,10.66,10.69,10.65,10.67,360466.0
2022-08-12 11:25:00,10.67,10.67,10.64,10.65,374777.0,10.67,10.67,10.64,10.65,374777.0
2022-08-12 11:30:00,10.66,10.66,10.63,10.66,431608.0,10.66,10.66,10.63,10.66,431608.0
2022-08-12 11:35:00,10.66,10.68,10.64,10.65,224714.0,10.66,10.68,10.64,10.65,224714.0
2022-08-12 11:40:00,10.64,10.65,10.59,10.62,634206.0,10.64,10.65,10.59,10.62,634206.0
2022-08-12 11:45:00,10.62,10.65,10.61,10.63,306093.0,10.62,10.65,10.61,10.63,306093.0
2022-08-12 11:50:00,10.63,10.64,10.6,10.62,228255.0,10.63,10.64,10.6,10.62,228255.0
2022-08-12 11:55:00,10.61,10.63,10.59,10.59,298959.0,10.61,10.63,10.59,10.59,298959.0
2022-08-12 12:00:00,10.59,10.61,10.59,10.6,296714.0,10.59,10.61,10.59,10.6,296714.0
2022-08-12 12:05:00,10.59,10.62,10.58,10.62,258044.0,10.59,10.62,10.58,10.62,258044.0
2022-08-12 12:10:00,10.61,10.65,10.61,10.63,294069.0,10.61,10.65,10.61,10.63,294069.0
2022-08-12 12:15:00,10.62,10.65,10.62,10.65,134064.0,10.62,10.65,10.62,10.65,134064.0
2022-08-12 12:20:00,10.65,10.66,10.64,10.65,309460.0,10.65,10.66,10.64,10.65,309460.0
2022-08-12 12:25:00,10.65,10.67,10.63,10.65,324537.0,10.65,10.67,10.63,10.65,324537.0
2022-08-12 12:30:00,10.65,10.65,10.63,10.65,153155.0,10.65,10.65,10.63,10.65,153155.0
2022-08-12 12:35:00,10.65,10.66,10.63,10.66,199476.0,10.65,10.66,10.63,10.66,199476.0
2022-08-12 12:40:00,10.66,10.66,10.63,10.66,222616.0,10.66,10.66,10.63,10.66,222616.0
2022-08-12 12:45:00,10.66,10.66,10.64,10.66,116372.0,10.66,10.66,10.64,10.66,116372.0
2022-08-12 12:50:00,10.66,10.66,10.64,10.64,189069.0,10.66,10.66,10.64,10.64,189069.0
2022-08-12 12:55:00,10.65,10.67,10.64,10.66,254378.0,10.65,10.67,10.64,10.66,254378.0
2022-08-12 13:00:00,10.66,10.67,10.64,10.65,146356.0,10.66,10.67,10.64,10.65,146356.0
2022-08-12 13:05:00,10.64,10.67,10.64,10.67,133465.0,10.64,10.67,10.64,10.67,133465.0
2022-08-12 13:10:00,10.67,10.68,10.66,10.67,175373.0,10.67,10.68,10.66,10.67,175373.0
2022-08-12 13:15:00,10.68,10.68,10.67,10.68,148151.0,10.68,10.68,10.67,10.68,148151.0
2022-08-12 13:20:00,10.68,10.69,10.67,10.68,251746.0,10.68,10.69,10.67,10.68,251746.0
2022-08-12 13:25:00,10.68,10.68,10.67,10.68,99184.0,10.68,10.68,10.67,10.68,99184.0
2022-08-12 13:30:00,10.68,10.7,10.67,10.69,261359.0,10.68,10.7,10.67,10.69,261359.0
2022-08-12 13:35:00,10.69,10.7,10.68,10.69,189315.0,10.69,10.7,10.68,10.69,189315.0
2022-08-12 13:40:00,10.69,10.7,10.68,10.7,213868.0,10.69,10.7,10.68,10.7,213868.0
2022-08-12 13:45:00,10.7,10.71,10.69,10.7,206801.0,10.7,10.71,10.69,10.7,206801.0
2022-08-12 13:50:00,10.69,10.71,10.67,10.68,271645.0,10.69,10.71,10.67,10.68,271645.0
2022-08-12 13:55:00,10.69,10.69,10.66,10.66,185744.0,10.69,10.69,10.66,10.66,185744.0
2022-08-12 14:00:00,10.67,10.67,10.64,10.66,300967.0,10.67,10.67,10.64,10.66,300967.0
2022-08-12 14:05:00,10.66,10.67,10.65,10.67,112156.0,10.66,10.67,10.65,10.67,112156.0
2022-08-12 14:10:00,10.67,10.67,10.66,10.67,110589.0,10.67,10.67,10.66,10.67,110589.0
2022-08-12 14:15:00,10.67,10.68,10.66,10.68,218419.0,10.67,10.68,10.66,10.68,218419.0
2022-08-12 14:20:00,10.68,10.68,10.66,10.68,275980.0,10.68,10.68,10.66,10.68,275980.0
2022-08-12 14:25:00,10.67,10.68,10.65,10.68,185749.0,10.67,10.68,10.65,10.68,185749.0
2022-08-12 14:30:00,10.67,10.7,10.67,10.7,256717.0,10.67,10.7,10.67,10.7,256717.0
2022-08-12 14:35:00,10.7,10.7,10.67,10.68,182371.0,10.7,10.7,10.67,10.68,182371.0
2022-08-12 14:40:00,10.69,10.7,10.68,10.7,187600.0,10.69,10.7,10.68,10.7,187600.0
2022-08-12 14:45:00,10.69,10.71,10.69,10.7,295048.0,10.69,10.71,10.69,10.7,295048.0
2022-08-12 14:50:00,10.7,10.71,10.68,10.69,240072.0,10.7,10.71,10.68,10.69,240072.0
2022-08-12 14:55:00,10.69,10.69,10.66,10.67,215944.0,10.69,10.69,10.66,10.67,215944.0
2022-08-12 15:00:00,10.67,10.68,10.64,10.67,467960.0,10.67,10.68,10.64,10.67,467960.0
2022-08-12 15:05:00,10.66,10.68,10.66,10.67,331948.0,10.66,10.68,10.66,10.67,331948.0
2022-08-12 15:10:00,10.67,10.7,10.66,10.68,338969.0,10.67,10.7,10.66,10.68,338969.0
2022-08-12 15:15:00,10.68,10.7,10.67,10.7,391887.0,10.68,10.7,10.67,10.7,391887.0
2022-08-12 15:20:00,10.7,10.7,10.68,10.69,356803.0,10.7,10.7,10.68,10.69,356803.0
2022-08-12 15:25:00,10.69,10.7,10.68,10.7,294801.0,10.69,10.7,10.68,10.7,294801.0
2022-08-12 15:30:00,10.69,10.7,10.67,10.68,525487.0,10.69,10.7,10.67,10.68,525487.0
2022-08-12 15:35:00,10.68,10.68,10.66,10.67,233371.0,10.68,10.68,10.66,10.67,233371.0
2022-08-12 15:40:00,10.67,10.69,10.66,10.67,482389.0,10.67,10.69,10.66,10.67,482389.0
2022-08-12 15:45:00,10.68,10.69,10.66,10.69,395255.0,10.68,10.69,10.66,10.69,395255.0
2022-08-12 15:50:00,10.69,10.7,10.67,10.7,719415.0,10.69,10.7,10.67,10.7,719415.0
2022-08-12 15:55:00,10.7,10.72,10.68,10.71,1968003.0,10.7,10.72,10.68,10.71,1968003.0
2022-08-15 09:30:00,10.56,10.68,10.47,10.67,2197743.0,10.56,10.68,10.47,10.67,2197743.0
2022-08-15 09:35:00,10.68,10.7,10.52,10.53,1260387.0,10.68,10.7,10.52,10.53,1260387.0
2022-08-15 09:40:00,10.52,10.58,10.42,10.52,1306973.0,10.52,10.58,10.42,10.52,1306973.0
2022-08-15 09:45:00,10.51,10.6,10.51,10.53,845894.0,10.51,10.6,10.51,10.53,845894.0
2022-08-15 09:50:00,10.53,10.67,10.51,10.66,738178.0,10.53,10.67,10.51,10.66,738178.0
2022-08-15 09:55:00,10.66,10.7,10.64,10.68,1053304.0,10.66,10.7,10.64,10.68,1053304.0
2022-08-15 10:00:00,10.68,10.69,10.6,10.66,759054.0,10.68,10.69,10.6,10.66,759054.0
2022-08-15 10:05:00,10.66,10.68,10.61,10.64,596144.0,10.66,10.68,10.61,10.64,596144.0
2022-08-15 10:10:00,10.64,10.65,10.56,10.58,577167.0,10.64,10.65,10.56,10.58,577167.0
2022-08-15 10:15:00,10.57,10.61,10.55,10.58,415325.0,10.57,10.61,10.55,10.58,415325.0
2022-08-15 10:20:00,10.58,10.58,10.54,10.55,279256.0,10.58,10.58,10.54,10.55,279256.0
2022-08-15 10:25:00,10.54,10.57,10.52,10.55,334434.0,10.54,10.57,10.52,10.55,334434.0
2022-08-15 10:30:00,10.56,10.62,10.54,10.61,450272.0,10.56,10.62,10.54,10.61,450272.0
2022-08-15 10:35:00,10.61,10.62,10.57,10.6,281479.0,10.61,10.62,10.57,10.6,281479.0
2022-08-15 10:40:00,10.6,10.64,10.59,10.63,306474.0,10.6,10.64,10.59,10.63,306474.0
2022-08-15 10:45:00,10.63,10.64,10.6,10.6,494910.0,10.63,10.64,10.6,10.6,494910.0
2022-08-15 10:50:00,10.6,10.65,10.59,10.63,263470.0,10.6,10.65,10.59,10.63,263470.0
2022-08-15 10:55:00,10.63,10.67,10.61,10.66,392628.0,10.63,10.67,10.61,10.66,392628.0
2022-08-15 11:00:00,10.65,10.69,10.62,10.68,356735.0,10.65,10.69,10.62,10.68,356735.0
2022-08-15 11:05:00,10.68,10.73,10.68,10.69,732953.0,10.68,10.73,10.68,10.69,732953.0
2022-08-15 11:10:00,10.69,10.7,10.64,10.65,318139.0,10.69,10.7,10.64,10.65,318139.0
2022-08-15 11:15:00,10.65,10.66,10.63,10.65,233414.0,10.65,10.66,10.63,10.65,233414.0
2022-08-15 11:20:00,10.65,10.68,10.64,10.67,275131.0,10.65,10.68,10.64,10.67,275131.0
2022-08-15 11:25:00,10.67,10.68,10.63,10.64,211083.0,10.67,10.68,10.63,10.64,211083.0
2022-08-15 11:30:00,10.64,10.68,10.63,10.68,353973.0,10.64,10.68,10.63,10.68,353973.0
2022-08-15 11:35:00,10.68,10.72,10.67,10.71,388476.0,10.68,10.72,10.67,10.71,388476.0
2022-08-15 11:40:00,10.71,10.73,10.7,10.73,404787.0,10.71,10.73,10.7,10.73,404787.0
2022-08-15 11:45:00,10.72,10.76,10.72,10.76,569874.0,10.72,10.76,10.72,10.76,569874.0
2022-08-15 11:50:00,10.75,10.79,10.73,10.77,385652.0,10.75,10.79,10.73,10.77,385652.0
2022-08-15 11:55:00,10.76,10.77,10.73,10.73,454321.0,10.76,10.77,10.73,10.73,454321.0
2022-08-15 12:00:00,10.74,10.75,10.71,10.71,462808.0,10.74,10.75,10.71,10.71,462808.0
2022-08-15 12:05:00,10.71,10.73,10.7,10.72,211818.0,10.71,10.73,10.7,10.72,211818.0
2022-08-15 12:10:00,10.72,10.75,10.71,10.74,273933.0,10.72,10.75,10.71,10.74,273933.0
2022-08-15 12:15:00,10.73,10.74,10.71,10.71,168611.0,10.73,10.74,10.71,10.71,168611.0
2022-08-15 12:20:00,10.72,10.72,10.69,10.71,231979.0,10.72,10.72,10.69,10.71,231979.0
2022-08-15 12:25:00,10.72,10.73,10.7,10.7,151933.0,10.72,10.73,10.7,10.7,151933.0
2022-08-15 12:30:00,10.7,10.73,10.69,10.72,163932.0,10.7,10.73,10.69,10.72,163932.0
2022-08-15 12:35:00,10.72,10.73,10.68,10.68,191550.0,10.72,10.73,10.68,10.68,191550.0
2022-08-15 12:40:00,10.69,10.69,10.66,10.68,227259.0,10.69,10.69,10.66,10.68,227259.0
2022-08-15 12:45:00,10.67,10.69,10.66,10.68,218115.0,10.67,10.69,10.66,10.68,218115.0
2022-08-15 12:50:00,10.68,10.7,10.66,10.69,198252.0,10.68,10.7,10.66,10.69,198252.0
2022-08-15 12:55:00,10.69,10.73,10.68,10.72,257185.0,10.69,10.73,10.68,10.72,257185.0
2022-08-15 13:00:00,10.71,10.74,10.7,10.74,257187.0,10.71,10.74,10.7,10.74,257187.0
2022-08-15 13:05:00,10.74,10.76,10.73,10.75,305869.0,10.74,10.76,10.73,10.75,305869.0
2022-08-15 13:10:00,10.75,10.77,10.74,10.75,256308.0,10.75,10.77,10.74,10.75,256308.0
2022-08-15 13:15:00,10.74,10.75,10.7,10.71,204068.0,10.74,10.75,10.7,10.71,204068.0
2022-08-15 13:20:00,10.71,10.71,10.69,10.71,244362.0,10.71,10.71,10.69,10.71,244362.0
2022-08-15 13:25:00,10.71,10.73,10.7,10.72,150147.0,10.71,10.73,10.7,10.72,150147.0
2022-08-15 13:30:00,10.73,10.74,10.7,10.71,206015.0,10.73,10.74,10.7,10.71,206015.0
2022-08-15 13:35:00,10.7,10.73,10.7,10.7,187684.0,10.7,10.73,10.7,10.7,187684.0
2022-08-15 13:40:00,10.7,10.7,10.68,10.68,257178.0,10.7,10.7,10.68,10.68,257178.0
2022-08-15 13:45:00,10.69,10.71,10.68,10.69,243502.0,10.69,10.71,10.68,10.69,243502.0
2022-08-15 13:50:00,10.69,10.7,10.68,10.7,99388.0,10.69,10.7,10.68,10.7,99388.0
2022-08-15 13:55:00,10.7,10.71,10.69,10.7,257405.0,10.7,10.71,10.69,10.7,257405.0
2022-08-15 14:00:00,10.69,10.7,10.67,10.7,212224.0,10.69,10.7,10.67,10.7,212224.0
2022-08-15 14:05:00,10.7,10.7,10.66,10.67,180358.0,10.7,10.7,10.66,10.67,180358.0
2022-08-15 14:10:00,10.66,10.67,10.66,10.67,122812.0,10.66,10.67,10.66,10.67,122812.0
2022-08-15 14:15:00,10.66,10.69,10.66,10.68,235855.0,10.66,10.69,10.66,10.68,235855.0
2022-08-15 14:20:00,10.69,10.7,10.66,10.67,184212.0,10.69,10.7,10.66,10.67,184212.0
2022-08-15 14:25:00,10.67,10.69,10.66,10.69,206530.0,10.67,10.69,10.66,10.69,206530.0
2022-08-15 14:30:00,10.69,10.72,10.68,10.71,228126.0,10.69,10.72,10.68,10.71,228126.0
2022-08-15 14:35:00,10.71,10.74,10.71,10.72,238814.0,10.71,10.74,10.71,10.72,238814.0
2022-08-15 14:40:00,10.72,10.73,10.71,10.71,93667.0,10.72,10.73,10.71,10.71,93667.0
2022-08-15 14:45:00,10.71,10.73,10.71,10.72,113679.0,10.71,10.73,10.71,10.72,113679.0
2022-08-15 14:50:00,10.73,10.73,10.69,10.7,246612.0,10.73,10.73,10.69,10.7,246612.0
2022-08-15 14:55:00,10.7,10.71,10.69,10.7,172452.0,10.7,10.71,10.69,10.7,172452.0
2022-08-15 15:00:00,10.7,10.7,10.68,10.69,199336.0,10.7,10.7,10.68,10.69,199336.0
2022-08-15 15:05:00,10.69,10.7,10.68,10.69,180242.0,10.69,10.7,10.68,10.69,180242.0
2022-08-15 15:10:00,10.68,10.71,10.67,10.7,286758.0,10.68,10.71,10.67,10.7,286758.0
2022-08-15 15:15:00,10.7,10.73,10.69,10.72,503882.0,10.7,10.73,10.69,10.72,503882.0
2022-08-15 15:20:00,10.72,10.75,10.72,10.74,357490.0,10.72,10.75,10.72,10.74,357490.0
2022-08-15 15:25:00,10.74,10.75,10.71,10.71,274281.0,10.74,10.75,10.71,10.71,274281.0
2022-08-15 15:30:00,10.71,10.72,10.7,10.71,237638.0,10.71,10.72,10.7,10.71,237638.0
2022-08-15 15:35:00,10.71,10.71,10.69,10.69,206470.0,10.71,10.71,10.69,10.69,206470.0
2022-08-15 15:40:00,10.69,10.7,10.67,10.7,434834.0,10.69,10.7,10.67,10.7,434834.0
2022-08-15 15:45:00,10.69,10.73,10.69,10.72,600799.0,10.69,10.73,10.69,10.72,600799.0
2022-08-15 15:50:00,10.73,10.74,10.7,10.71,776092.0,10.73,10.74,10.7,10.71,776092.0
2022-08-15 15:55:00,10.7,10.71,10.68,10.7,1331654.0,10.7,10.71,10.68,10.7,1331654.0
2022-08-16 09:30:00,10.63,10.72,10.56,10.65,1337435.0,10.63,10.72,10.56,10.65,1337435.0
2022-08-16 09:35:00,10.64,10.7,10.52,10.57,890873.0,10.64,10.7,10.52,10.57,890873.0
2022-08-16 09:40:00,10.57,10.61,10.52,10.54,606927.0,10.57,10.61,10.52,10.54,606927.0
2022-08-16 09:45:00,10.53,10.55,10.44,10.44,1191493.0,10.53,10.55,10.44,10.44,1191493.0
2022-08-16 09:50:00,10.45,10.56,10.43,10.53,730121.0,10.45,10.56,10.43,10.53,730121.0
2022-08-16 09:55:00,10.53,10.55,10.51,10.53,485998.0,10.53,10.55,10.51,10.53,485998.0
2022-08-16 10:00:00,10.53,10.54,10.42,10.47,920184.0,10.53,10.54,10.42,10.47,920184.0
2022-08-16 10:05:00,10.48,10.5,10.44,10.45,567727.0,10.48,10.5,10.44,10.45,567727.0
2022-08-16 10:10:00,10.45,10.55,10.44,10.51,574438.0,10.45,10.55,10.44,10.51,574438.0
2022-08-16 10:15:00,10.51,10.55,10.48,10.54,331839.0,10.51,10.55,10.48,10.54,331839.0
2022-08-16 10:20:00,10.54,10.58,10.52,10.53,399852.0,10.54,10.58,10.52,10.53,399852.0
2022-08-16 10:25:00,10.53,10.53,10.47,10.47,206503.0,10.53,10.53,10.47,10.47,206503.0
2022-08-16 10:30:00,10.47,10.48,10.41,10.42,822476.0,10.47,10.48,10.41,10.42,822476.0
2022-08-16 10:35:00,10.41,10.45,10.41,10.41,516973.0,10.41,10.45,10.41,10.41,516973.0
2022-08-16 10:40:00,10.41,10.48,10.41,10.46,312932.0,10.41,10.48,10.41,10.46,312932.0
2022-08-16 10:45:00,10.46,10.53,10.46,10.5,517668.0,10.46,10.53,10.46,10.5,517668.0
2022-08-16 10:50:00,10.5,10.53,10.49,10.5,357905.0,10.5,10.53,10.49,10.5,357905.0
2022-08-16 10:55:00,10.5,10.52,10.46,10.47,306864.0,10.5,10.52,10.46,10.47,306864.0
2022-08-16 11:00:00,10.46,10.49,10.44,10.45,223219.0,10.46,10.49,10.44,10.45,223219.0
2022-08-16 11:05:00,10.45,10.48,10.44,10.47,257533.0,10.45,10.48,10.44,10.47,257533.0
2022-08-16 11:10:00,10.47,10.52,10.45,10.49,391791.0,10.47,10.52,10.45,10.49,391791.0
2022-08-16 11:15:00,10.5,10.54,10.48,10.53,449724.0,10.5,10.54,10.48,10.53,449724.0
2022-08-16 11:20:00,10.53,10.53,10.49,10.51,229441.0,10.53,10.53,10.49,10.51,229441.0
2022-08-16 11:25:00,10.51,10.58,10.49,10.58,494106.0,10.51,10.58,10.49,10.58,494106.0
2022-08-16 11:30:00,10.58,10.61,10.56,10.59,526729.0,10.58,10.61,10.56,10.59,526729.0
2022-08-16 11:35:00,10.58,10.6,10.56,10.59,323728.0,10.58,10.6,10.56,10.59,323728.0
2022-08-16 11:40:00,10.6,10.64,10.59,10.63,379038.0,10.6,10.64,10.59,10.63,379038.0
2022-08-16 11:45:00,10.63,10.67,10.62,10.64,477782.0,10.63,10.67,10.62,10.64,477782.0
2022-08-16 11:50:00,10.64,10.69,10.64,10.68,363110.0,10.64,10.69,10.64,10.68,363110.0
2022-08-16 11:55:00,10.68,10.72,10.66,10.69,600174.0,10.68,10.72,10.66,10.69,600174.0
2022-08-16 12:00:00,10.69,10.73,10.69,10.71,374692.0,10.69,10.73,10.69,10.71,374692.0
2022-08-16 12:05:00,10.71,11.02,10.71,10.88,5932154.0,10.71,11.02,10.71,10.88,5932154.0
2022-08-16 12:10:00,10.87,10.93,10.81,10.93,1642902.0,10.87,10.93,10.81,10.93,1642902.0
2022-08-16 12:15:00,10.92,11.15,10.92,11.14,2823883.0,10.92,11.15,10.92,11.14,2823883.0
2022-08-16 12:20:00,11.14,11.15,11.01,11.05,1520709.0,11.14,11.15,11.01,11.05,1520709.0
2022-08-16 12:25:00,11.05,11.05,10.97,11.02,1309767.0,11.05,11.05,10.97,11.02,1309767.0
2022-08-16 12:30:00,11.02,11.05,11.0,11.0,807443.0,11.02,11.05,11.0,11.0,807443.0
2022-08-16 12:35:00,11.01,11.03,10.98,11.02,512229.0,11.01,11.03,10.98,11.02,512229.0
2022-08-16 12:40:00,11.02,11.06,10.98,11.02,754846.0,11.02,11.06,10.98,11.02,754846.0
2022-08-16 12:45:00,11.01,11.06,11.01,11.05,479547.0,11.01,11.06,11.01,11.05,479547.0
2022-08-16 12:50:00,11.04,11.1,11.02,11.09,817372.0,11.04,11.1,11.02,11.09,817372.0
2022-08-16 12:55:00,11.09,11.09,11.02,11.03,554221.0,11.09,11.09,11.02,11.03,554221.0
2022-08-16 13:00:00,11.03,11.06,11.0,11.04,426891.0,11.03,11.06,11.0,11.04,426891.0
2022-08-16 13:05:00,11.04,11.06,11.03,11.06,384615.0,11.04,11.06,11.03,11.06,384615.0
2022-08-16 13:10:00,11.05,11.09,11.05,11.07,380220.0,11.05,11.09,11.05,11.07,380220.0
2022-08-16 13:15:00,11.07,11.09,11.06,11.08,321892.0,11.07,11.09,11.06,11.08,321892.0
2022-08-16 13:20:00,11.08,11.1,11.05,11.1,351027.0,11.08,11.1,11.05,11.1,351027.0
2022-08-16 13:25:00,11.1,11.1,11.08,11.09,310864.0,11.1,11.1,11.08,11.09,310864.0
2022-08-16 13:30:00,11.09,11.18,11.08,11.18,768346.0,11.09,11.18,11.08,11.18,768346.0
2022-08-16 13:35:00,11.18,11.25,11.16,11.24,1032416.0,11.18,11.25,11.16,11.24,1032416.0
2022-08-16 13:40:00,11.24,11.26,11.21,11.26,816612.0,11.24,11.26,11.21,11.26,816612.0
2022-08-16 13:45:00,11.26,11.28,11.25,11.27,592784.0,11.26,11.28,11.25,11.27,592784.0
2022-08-16 13:50:00,11.28,11.3,11.26,11.29,720659.0,11.28,11.3,11.26,11.29,720659.0
2022-08-16 13:55:00,11.29,11.35,11.27,11.35,888561.0,11.29,11.35,11.27,11.35,888561.0
2022-08-16 14:00:00,11.35,11.38,11.28,11.3,1060726.0,11.35,11.38,11.28,11.3,1060726.0
2022-08-16 14:05:00,11.29,11.31,11.28,11.29,488115.0,11.29,11.31,11.28,11.29,488115.0
2022-08-16 14:10:00,11.29,11.29,11.24,11.25,481555.0,11.29,11.29,11.24,11.25,481555.0
2022-08-16 14:15:00,11.24,11.25,11.22,11.23,465991.0,11.24,11.25,11.22,11.23,465991.0
2022-08-16 14:20:00,11.24,11.28,11.23,11.27,434745.0,11.24,11.28,11.23,11.27,434745.0
2022-08-16 14:25:00,11.27,11.3,11.24,11.25,424612.0,11.27,11.3,11.24,11.25,424612.0
2022-08-16 14:30:00,11.26,11.26,11.22,11.23,366126.0,11.26,11.26,11.22,11.23,366126.0
2022-08-16 14:35:00,11.23,11.23,11.11,11.13,1107341.0,11.23,11.23,11.11,11.13,1107341.0
2022-08-16 14:40:00,11.13,11.14,11.1,11.12,422145.0,11.13,11.14,11.1,11.12,422145.0
2022-08-16 14:45:00,11.11,11.12,11.05,11.08,483591.0,11.11,11.12,11.05,11.08,483591.0
2022-08-16 14:50:00,11.08,11.11,11.06,11.1,487833.0,11.08,11.11,11.06,11.1,487833.0
2022-08-16 14:55:00,11.09,11.17,11.09,11.17,423454.0,11.09,11.17,11.09,11.17,423454.0
2022-08-16 15:00:00,11.16,11.16,11.1,11.13,410346.0,11.16,11.16,11.1,11.13,410346.0
2022-08-16 15:05:00,11.13,11.18,11.12,11.15,372907.0,11.13,11.18,11.12,11.15,372907.0
2022-08-16 15:10:00,11.16,11.18,11.13,11.16,356440.0,11.16,11.18,11.13,11.16,356440.0
2022-08-16 15:15:00,11.16,11.19,11.15,11.17,369844.0,11.16,11.19,11.15,11.17,369844.0
2022-08-16 15:20:00,11.16,11.19,11.14,11.18,445440.0,11.16,11.19,11.14,11.18,445440.0
2022-08-16 15:25:00,11.18,11.21,11.17,11.21,294550.0,11.18,11.21,11.17,11.21,294550.0
2022-08-16 15:30:00,11.21,11.23,11.19,11.2,577909.0,11.21,11.23,11.19,11.2,577909.0
2022-08-16 15:35:00,11.2,11.22,11.18,11.19,394108.0,11.2,11.22,11.18,11.19,394108.0
2022-08-16 15:40:00,11.2,11.22,11.18,11.2,442742.0,11.2,11.22,11.18,11.2,442742.0
2022-08-16 15:45:00,11.2,11.22,11.18,11.2,850799.0,11.2,11.22,11.18,11.2,850799.0
2022-08-16 15:50:00,11.21,11.21,11.19,11.2,740400.0,11.21,11.21,11.19,11.2,740400.0
2022-08-16 15:55:00,11.2,11.2,11.18,11.19,1794858.0,11.2,11.2,11.18,11.19,1794858.0
2022-08-17 09:30:00,10.97,10.97,10.77,10.87,2649723.0,10.97,10.97,10.77,10.87,2649723.0
2022-08-17 09:35:00,10.87,10.93,10.79,10.81,1755452.0,10.87,10.93,10.79,10.81,1755452.0
2022-08-17 09:40:00,10.82,10.83,10.7,10.74,1530234.0,10.82,10.83,10.7,10.74,1530234.0
2022-08-17 09:45:00,10.74,10.84,10.72,10.76,1348273.0,10.74,10.84,10.72,10.76,1348273.0
2022-08-17 09:50:00,10.76,10.77,10.69,10.73,1171423.0,10.76,10.77,10.69,10.73,1171423.0
2022-08-17 09:55:00,10.73,10.81,10.72,10.79,939882.0,10.73,10.81,10.72,10.79,939882.0
2022-08-17 10:00:00,10.79,10.8,10.71,10.75,764452.0,10.79,10.8,10.71,10.75,764452.0
2022-08-17 10:05:00,10.76,10.83,10.75,10.76,734311.0,10.76,10.83,10.75,10.76,734311.0
2022-08-17 10:10:00,10.75,10.78,10.67,10.7,1031891.0,10.75,10.78,10.67,10.7,1031891.0
2022-08-17 10:15:00,10.7,10.7,10.65,10.68,815890.0,10.7,10.7,10.65,10.68,815890.0
2022-08-17 10:20:00,10.68,10.7,10.65,10.68,595168.0,10.68,10.7,10.65,10.68,595168.0
2022-08-17 10:25:00,10.68,10.7,10.63,10.63,804087.0,10.68,10.7,10.63,10.63,804087.0
2022-08-17 10:30:00,10.63,10.64,10.59,10.63,827481.0,10.63,10.64,10.59,10.63,827481.0
2022-08-17 10:35:00,10.64,10.64,10.56,10.6,748270.0,10.64,10.64,10.56,10.6,748270.0
2022-08-17 10:40:00,10.6,10.65,10.59,10.63,662696.0,10.6,10.65,10.59,10.63,662696.0
2022-08-17 10:45:00,10.63,10.67,10.61,10.62,508726.0,10.63,10.67,10.61,10.62,508726.0
2022-08-17 10:50:00,10.62,10.63,10.57,10.58,429110.0,10.62,10.63,10.57,10.58,429110.0
2022-08-17 10:55:00,10.58,10.62,10.57,10.58,397648.0,10.58,10.62,10.57,10.58,397648.0
2022-08-17 11:00:00,10.59,10.63,10.58,10.6,477755.0,10.59,10.63,10.58,10.6,477755.0
2022-08-17 11:05:00,10.61,10.64,10.6,10.61,503562.0,10.61,10.64,10.6,10.61,503562.0
2022-08-17 11:10:00,10.6,10.64,10.58,10.59,355200.0,10.6,10.64,10.58,10.59,355200.0
2022-08-17 11:15:00,10.59,10.59,10.55,10.55,662027.0,10.59,10.59,10.55,10.55,662027.0
2022-08-17 11:20:00,10.55,10.56,10.52,10.53,506728.0,10.55,10.56,10.52,10.53,506728.0
2022-08-17 11:25:00,10.53,10.53,10.47,10.49,1128275.0,10.53,10.53,10.47,10.49,1128275.0
2022-08-17 11:30:00,10.48,10.51,10.45,10.46,716260.0,10.48,10.51,10.45,10.46,716260.0
2022-08-17 11:35:00,10.45,10.47,10.44,10.45,499596.0,10.45,10.47,10.44,10.45,499596.0
2022-08-17 11:40:00,10.46,10.47,10.42,10.43,416226.0,10.46,10.47,10.42,10.43,416226.0
2022-08-17 11:45:00,10.43,10.44,10.41,10.43,459888.0,10.43,10.44,10.41,10.43,459888.0
2022-08-17 11:50:00,10.43,10.44,10.4,10.43,306610.0,10.43,10.44,10.4,10.43,306610.0
2022-08-17 11:55:00,10.43,10.46,10.42,10.45,577908.0,10.43,10.46,10.42,10.45,577908.0
2022-08-17 12:00:00,10.46,10.51,10.44,10.5,636333.0,10.46,10.51,10.44,10.5,636333.0
2022-08-17 12:05:00,10.49,10.51,10.48,10.48,435031.0,10.49,10.51,10.48,10.48,435031.0
2022-08-17 12:10:00,10.49,10.49,10.45,10.46,349603.0,10.49,10.49,10.45,10.46,349603.0
2022-08-17 12:15:00,10.46,10.49,10.44,10.47,398546.0,10.46,10.49,10.44,10.47,398546.0
2022-08-17 12:20:00,10.47,10.53,10.47,10.53,456994.0,10.47,10.53,10.47,10.53,456994.0
2022-08-17 12:25:00,10.53,10.58,10.51,10.58,856226.0,10.53,10.58,10.51,10.58,856226.0
2022-08-17 12:30:00,10.58,10.59,10.55,10.58,445701.0,10.58,10.59,10.55,10.58,445701.0
2022-08-17 12:35:00,10.58,10.59,10.56,10.57,356488.0,10.58,10.59,10.56,10.57,356488.0
2022-08-17 12:40:00,10.57,10.58,10.55,10.55,326265.0,10.57,10.58,10.55,10.55,326265.0
2022-08-17 12:45:00,10.56,10.57,10.54,10.56,202968.0,10.56,10.57,10.54,10.56,202968.0
2022-08-17 12:50:00,10.57,10.57,10.53,10.55,197652.0,10.57,10.57,10.53,10.55,197652.0
2022-08-17 12:55:00,10.55,10.59,10.54,10.57,326993.0,10.55,10.59,10.54,10.57,326993.0
2022-08-17 13:00:00,10.58,10.6,10.54,10.6,326568.0,10.58,10.6,10.54,10.6,326568.0
2022-08-17 13:05:00,10.59,10.62,10.57,10.58,314670.0,10.59,10.62,10.57,10.58,314670.0
2022-08-17 13:10:00,10.58,10.6,10.58,10.59,126456.0,10.58,10.6,10.58,10.59,126456.0
2022-08-17 13:15:00,10.59,10.6,10.56,10.57,316165.0,10.59,10.6,10.56,10.57,316165.0
2022-08-17 13:20:00,10.57,10.59,10.56,10.58,115607.0,10.57,10.59,10.56,10.58,115607.0
2022-08-17 13:25:00,10.58,10.63,10.57,10.62,249342.0,10.58,10.63,10.57,10.62,249342.0
2022-08-17 13:30:00,10.63,10.63,10.59,10.6,215350.0,10.63,10.63,10.59,10.6,215350.0
2022-08-17 13:35:00,10.6,10.61,10.58,10.6,221308.0,10.6,10.61,10.58,10.6,221308.0
2022-08-17 13:40:00,10.6,10.62,10.59,10.59,158572.0,10.6,10.62,10.59,10.59,158572.0
2022-08-17 13:45:00,10.6,10.62,10.59,10.61,122119.0,10.6,10.62,10.59,10.61,122119.0
2022-08-17 13:50:00,10.61,10.63,10.6,10.61,218929.0,10.61,10.63,10.6,10.61,218929.0
2022-08-17 13:55:00,10.61,10.62,10.59,10.61,131025.0,10.61,10.62,10.59,10.61,131025.0
2022-08-17 14:00:00,10.62,10.7,10.6,10.65,742391.0,10.62,10.7,10.6,10.65,742391.0
2022-08-17 14:05:00,10.65,10.73,10.63,10.7,677080.0,10.65,10.73,10.63,10.7,677080.0
2022-08-17 14:10:00,10.69,10.76,10.67,10.76,720537.0,10.69,10.76,10.67,10.76,720537.0
2022-08-17 14:15:00,10.76,10.77,10.7,10.73,703756.0,10.76,10.77,10.7,10.73,703756.0
2022-08-17 14:20:00,10.73,10.74,10.66,10.71,530646.0,10.73,10.74,10.66,10.71,530646.0
2022-08-17 14:25:00,10.71,10.75,10.69,10.73,264614.0,10.71,10.75,10.69,10.73,264614.0
2022-08-17 14:30:00,10.74,10.76,10.71,10.74,388579.0,10.74,10.76,10.71,10.74,388579.0
2022-08-17 14:35:00,10.75,10.8,10.74,10.79,680669.0,10.75,10.8,10.74,10.79,680669.0
2022-08-17 14:40:00,10.8,10.8,10.73,10.74,360729.0,10.8,10.8,10.73,10.74,360729.0
2022-08-17 14:45:00,10.74,10.75,10.71,10.72,377272.0,10.74,10.75,10.71,10.72,377272.0
2022-08-17 14:50:00,10.71,10.73,10.67,10.69,524046.0,10.71,10.73,10.67,10.69,524046.0
2022-08-17 14:55:00,10.69,10.7,10.65,10.67,532081.0,10.69,10.7,10.65,10.67,532081.0
2022-08-17 15:00:00,10.66,10.71,10.66,10.7,452229.0,10.66,10.71,10.66,10.7,452229.0
2022-08-17 15:05:00,10.7,10.72,10.66,10.68,461006.0,10.7,10.72,10.66,10.68,461006.0
2022-08-17 15:10:00,10.68,10.69,10.61,10.63,653978.0,10.68,10.69,10.61,10.63,653978.0
2022-08-17 15:15:00,10.64,10.65,10.62,10.63,323675.0,10.64,10.65,10.62,10.63,323675.0
2022-08-17 15:20:00,10.63,10.66,10.61,10.65,302515.0,10.63,10.66,10.61,10.65,302515.0
2022-08-17 15:25:00,10.65,10.66,10.61,10.64,319941.0,10.65,10.66,10.61,10.64,319941.0
2022-08-17 15:30:00,10.64,10.64,10.6,10.6,448975.0,10.64,10.64,10.6,10.6,448975.0
2022-08-17 15:35:00,10.61,10.63,10.59,10.62,642750.0,10.61,10.63,10.59,10.62,642750.0
2022-08-17 15:40:00,10.62,10.62,10.59,10.61,488193.0,10.62,10.62,10.59,10.61,488193.0
2022-08-17 15:45:00,10.61,10.62,10.55,10.56,1523704.0,10.61,10.62,10.55,10.56,1523704.0
2022-08-17 15:50:00,10.56,10.61,10.55,10.6,1513404.0,10.56,10.61,10.55,10.6,1513404.0
2022-08-17 15:55:00,10.6,10.6,10.54,10.56,1957638.0,10.6,10.6,10.54,10.56,1957638.0
2022-08-18 09:30:00,10.56,10.57,10.34,10.38,1811736.0,10.56,10.57,10.34,10.38,1811736.0
2022-08-18 09:35:00,10.38,10.45,10.3,10.43,2027798.0,10.38,10.45,10.3,10.43,2027798.0
2022-08-18 09:40:00,10.43,10.44,10.36,10.41,718568.0,10.43,10.44,10.36,10.41,718568.0
2022-08-18 09:45:00,10.41,10.42,10.22,10.26,1562224.0,10.41,10.42,10.22,10.26,1562224.0
2022-08-18 09:50:00,10.26,10.33,10.24,10.31,891807.0,10.26,10.33,10.24,10.31,891807.0
2022-08-18 09:55:00,10.31,10.36,10.26,10.29,851470.0,10.31,10.36,10.26,10.29,851470.0
2022-08-18 10:00:00,10.29,10.29,10.22,10.26,699192.0,10.29,10.29,10.22,10.26,699192.0
2022-08-18 10:05:00,10.27,10.27,10.2,10.23,656451.0,10.27,10.27,10.2,10.23,656451.0
2022-08-18 10:10:00,10.23,10.25,10.2,10.25,406084.0,10.23,10.25,10.2,10.25,406084.0
2022-08-18 10:15:00,10.25,10.33,10.22,10.3,902176.0,10.25,10.33,10.22,10.3,902176.0
2022-08-18 10:20:00,10.3,10.35,10.3,10.32,604978.0,10.3,10.35,10.3,10.32,604978.0
2022-08-18 10:25:00,10.32,10.32,10.27,10.3,412762.0,10.32,10.32,10.27,10.3,412762.0
2022-08-18 10:30:00,10.29,10.31,10.26,10.3,475160.0,10.29,10.31,10.26,10.3,475160.0
2022-08-18 10:35:00,10.29,10.37,10.29,10.36,593360.0,10.29,10.37,10.29,10.36,593360.0
2022-08-18 10:40:00,10.36,10.43,10.35,10.41,1268259.0,10.36,10.43,10.35,10.41,1268259.0
2022-08-18 10:45:00,10.41,10.48,10.39,10.47,615269.0,10.41,10.48,10.39,10.47,615269.0
2022-08-18 10:50:00,10.48,10.48,10.4,10.4,540948.0,10.48,10.48,10.4,10.4,540948.0
2022-08-18 10:55:00,10.4,10.41,10.38,10.4,431255.0,10.4,10.41,10.38,10.4,431255.0
2022-08-18 11:00:00,10.4,10.41,10.32,10.35,761790.0,10.4,10.41,10.32,10.35,761790.0
2022-08-18 11:05:00,10.34,10.38,10.33,10.36,357153.0,10.34,10.38,10.33,10.36,357153.0
2022-08-18 11:10:00,10.36,10.38,10.36,10.37,301639.0,10.36,10.38,10.36,10.37,301639.0
2022-08-18 11:15:00,10.37,10.41,10.35,10.36,443241.0,10.37,10.41,10.35,10.36,443241.0
2022-08-18 11:20:00,10.36,10.4,10.34,10.4,348616.0,10.36,10.4,10.34,10.4,348616.0
2022-08-18 11:25:00,10.4,10.41,10.37,10.4,377035.0,10.4,10.41,10.37,10.4,377035.0
2022-08-18 11:30:00,10.41,10.44,10.4,10.42,395812.0,10.41,10.44,10.4,10.42,395812.0
2022-08-18 11:35:00,10.43,10.47,10.41,10.46,410907.0,10.43,10.47,10.41,10.46,410907.0
2022-08-18 11:40:00,10.46,10.48,10.45,10.46,445462.0,10.46,10.48,10.45,10.46,445462.0
2022-08-18 11:45:00,10.46,10.46,10.41,10.42,309903.0,10.46,10.46,10.41,10.42,309903.0
2022-08-18 11:50:00,10.42,10.46,10.41,10.44,490104.0,10.42,10.46,10.41,10.44,490104.0
2022-08-18 11:55:00,10.44,10.46,10.43,10.46,270909.0,10.44,10.46,10.43,10.46,270909.0
2022-08-18 12:00:00,10.46,10.47,10.44,10.46,202010.0,10.46,10.47,10.44,10.46,202010.0
2022-08-18 12:05:00,10.45,10.47,10.39,10.42,1027285.0,10.45,10.47,10.39,10.42,1027285.0
2022-08-18 12:10:00,10.42,10.43,10.4,10.42,370483.0,10.42,10.43,10.4,10.42,370483.0
2022-08-18 12:15:00,10.43,10.43,10.38,10.39,829960.0,10.43,10.43,10.38,10.39,829960.0
2022-08-18 12:20:00,10.4,10.4,10.34,10.36,610840.0,10.4,10.4,10.34,10.36,610840.0
2022-08-18 12:25:00,10.37,10.37,10.34,10.35,787294.0,10.37,10.37,10.34,10.35,787294.0
2022-08-18 12:30:00,10.35,10.39,10.33,10.37,462947.0,10.35,10.39,10.33,10.37,462947.0
2022-08-18 12:35:00,10.38,10.38,10.34,10.36,175620.0,10.38,10.38,10.34,10.36,175620.0
2022-08-18 12:40:00,10.36,10.36,10.33,10.34,320494.0,10.36,10.36,10.33,10.34,320494.0
2022-08-18 12:45:00,10.33,10.4,10.32,10.37,798510.0,10.33,10.4,10.32,10.37,798510.0
2022-08-18 12:50:00,10.37,10.38,10.33,10.35,624423.0,10.37,10.38,10.33,10.35,624423.0
2022-08-18 12:55:00,10.35,10.37,10.33,10.34,204457.0,10.35,10.37,10.33,10.34,204457.0
2022-08-18 13:00:00,10.34,10.37,10.33,10.34,477233.0,10.34,10.37,10.33,10.34,477233.0
2022-08-18 13:05:00,10.33,10.36,10.32,10.34,575707.0,10.33,10.36,10.32,10.34,575707.0
2022-08-18 13:10:00,10.35,10.36,10.31,10.32,341474.0,10.35,10.36,10.31,10.32,341474.0
2022-08-18 13:15:00,10.33,10.34,10.31,10.34,224465.0,10.33,10.34,10.31,10.34,224465.0
2022-08-18 13:20:00,10.33,10.35,10.32,10.34,195252.0,10.33,10.35,10.32,10.34,195252.0
2022-08-18 13:25:00,10.34,10.36,10.33,10.35,177400.0,10.34,10.36,10.33,10.35,177400.0
2022-08-18 13:30:00,10.35,10.35,10.32,10.33,247055.0,10.35,10.35,10.32,10.33,247055.0
2022-08-18 13:35:00,10.33,10.37,10.32,10.37,233995.0,10.33,10.37,10.32,10.37,233995.0
2022-08-18 13:40:00,10.37,10.39,10.36,10.37,215659.0,10.37,10.39,10.36,10.37,215659.0
2022-08-18 13:45:00,10.36,10.37,10.35,10.36,246993.0,10.36,10.37,10.35,10.36,246993.0
2022-08-18 13:50:00,10.36,10.38,10.35,10.37,226532.0,10.36,10.38,10.35,10.37,226532.0
2022-08-18 13:55:00,10.36,10.37,10.34,10.37,276059.0,10.36,10.37,10.34,10.37,276059.0
2022-08-18 14:00:00,10.36,10.37,10.34,10.36,163667.0,10.36,10.37,10.34,10.36,163667.0
2022-08-18 14:05:00,10.36,10.4,10.35,10.4,255993.0,10.36,10.4,10.35,10.4,255993.0
2022-08-18 14:10:00,10.4,10.4,10.37,10.38,315350.0,10.4,10.4,10.37,10.38,315350.0
2022-08-18 14:15:00,10.38,10.42,10.38,10.41,256356.0,10.38,10.42,10.38,10.41,256356.0
2022-08-18 14:20:00,10.41,10.41,10.39,10.4,130751.0,10.41,10.41,10.39,10.4,130751.0
2022-08-18 14:25:00,10.4,10.4,10.38,10.39,226502.0,10.4,10.4,10.38,10.39,226502.0
2022-08-18 14:30:00,10.38,10.39,10.35,10.37,238795.0,10.38,10.39,10.35,10.37,238795.0
2022-08-18 14:35:00,10.38,10.38,10.35,10.36,262180.0,10.38,10.38,10.35,10.36,262180.0
2022-08-18 14:40:00,10.37,10.4,10.36,10.4,191500.0,10.37,10.4,10.36,10.4,191500.0
2022-08-18 14:45:00,10.4,10.42,10.39,10.4,286321.0,10.4,10.42,10.39,10.4,286321.0
2022-08-18 14:50:00,10.4,10.44,10.39,10.44,341393.0,10.4,10.44,10.39,10.44,341393.0
2022-08-18 14:55:00,10.44,10.44,10.41,10.42,438020.0,10.44,10.44,10.41,10.42,438020.0
2022-08-18 15:00:00,10.42,10.45,10.42,10.45,202245.0,10.42,10.45,10.42,10.45,202245.0
2022-08-18 15:05:00,10.45,10.47,10.43,10.43,397326.0,10.45,10.47,10.43,10.43,397326.0
2022-08-18 15:10:00,10.43,10.44,10.41,10.43,865729.0,10.43,10.44,10.41,10.43,865729.0
2022-08-18 15:15:00,10.43,10.45,10.42,10.45,325520.0,10.43,10.45,10.42,10.45,325520.0
2022-08-18 15:20:00,10.44,10.45,10.42,10.45,259920.0,10.44,10.45,10.42,10.45,259920.0
2022-08-18 15:25:00,10.45,10.46,10.43,10.46,199624.0,10.45,10.46,10.43,10.46,199624.0
2022-08-18 15:30:00,10.46,10.46,10.43,10.46,333853.0,10.46,10.46,10.43,10.46,333853.0
2022-08-18 15:35:00,10.46,10.48,10.45,10.47,410706.0,10.46,10.48,10.45,10.47,410706.0
2022-08-18 15:40:00,10.47,10.48,10.44,10.45,353865.0,10.47,10.48,10.44,10.45,353865.0
2022-08-18 15:45:00,10.46,10.48,10.42,10.44,858103.0,10.46,10.48,10.42,10.44,858103.0
2022-08-18 15:50:00,10.44,10.45,10.43,10.45,800536.0,10.44,10.45,10.43,10.45,800536.0
2022-08-18 15:55:00,10.45,10.46,10.44,10.45,1493336.0,10.45,10.46,10.44,10.45,1493336.0
2022-08-19 09:30:00,10.14,10.24,10.07,10.14,2067159.0,10.14,10.24,10.07,10.14,2067159.0
2022-08-19 09:35:00,10.14,10.15,9.98,10.01,1645872.0,10.14,10.15,9.98,10.01,1645872.0
2022-08-19 09:40:00,10.01,10.03,9.95,9.99,1423002.0,10.01,10.03,9.95,9.99,1423002.0
2022-08-19 09:45:00,9.98,10.0,9.9,9.93,1064097.0,9.98,10.0,9.9,9.93,1064097.0
2022-08-19 09:50:00,9.92,9.95,9.9,9.93,1120950.0,9.92,9.95,9.9,9.93,1120950.0
2022-08-19 09:55:00,9.93,9.96,9.92,9.94,668179.0,9.93,9.96,9.92,9.94,668179.0
2022-08-19 10:00:00,9.94,9.97,9.88,9.93,986096.0,9.94,9.97,9.88,9.93,986096.0
2022-08-19 10:05:00,9.94,9.97,9.92,9.93,523165.0,9.94,9.97,9.92,9.93,523165.0
2022-08-19 10:10:00,9.93,9.93,9.84,9.85,1040906.0,9.93,9.93,9.84,9.85,1040906.0
2022-08-19 10:15:00,9.85,9.88,9.84,9.86,672208.0,9.85,9.88,9.84,9.86,672208.0
2022-08-19 10:20:00,9.86,9.94,9.85,9.88,660943.0,9.86,9.94,9.85,9.88,660943.0
2022-08-19 10:25:00,9.89,9.9,9.85,9.87,510512.0,9.89,9.9,9.85,9.87,510512.0
2022-08-19 10:30:00,9.88,9.91,9.86,9.87,439072.0,9.88,9.91,9.86,9.87,439072.0
2022-08-19 10:35:00,9.88,9.88,9.84,9.85,511148.0,9.88,9.88,9.84,9.85,511148.0
2022-08-19 10:40:00,9.85,9.89,9.82,9.87,672466.0,9.85,9.89,9.82,9.87,672466.0
2022-08-19 10:45:00,9.87,9.89,9.86,9.88,350785.0,9.87,9.89,9.86,9.88,350785.0
2022-08-19 10:50:00,9.88,9.9,9.83,9.84,388963.0,9.88,9.9,9.83,9.84,388963.0
2022-08-19 10:55:00,9.84,9.85,9.81,9.82,740857.0,9.84,9.85,9.81,9.82,740857.0
2022-08-19 11:00:00,9.82,9.82,9.76,9.78,1070545.0,9.82,9.82,9.76,9.78,1070545.0
2022-08-19 11:05:00,9.77,9.8,9.73,9.74,1134567.0,9.77,9.8,9.73,9.74,1134567.0
2022-08-19 11:10:00,9.74,9.75,9.72,9.74,493661.0,9.74,9.75,9.72,9.74,493661.0
2022-08-19 11:15:00,9.75,9.75,9.72,9.75,549611.0,9.75,9.75,9.72,9.75,549611.0
2022-08-19 11:20:00,9.74,9.76,9.71,9.72,493223.0,9.74,9.76,9.71,9.72,493223.0
2022-08-19 11:25:00,9.72,9.77,9.7,9.76,727847.0,9.72,9.77,9.7,9.76,727847.0
2022-08-19 11:30:00,9.75,9.76,9.71,9.71,523963.0,9.75,9.76,9.71,9.71,523963.0
2022-08-19 11:35:00,9.72,9.78,9.72,9.77,564157.0,9.72,9.78,9.72,9.77,564157.0
2022-08-19 11:40:00,9.77,9.77,9.75,9.77,403481.0,9.77,9.77,9.75,9.77,403481.0
2022-08-19 11:45:00,9.77,9.83,9.76,9.8,802632.0,9.77,9.83,9.76,9.8,802632.0
2022-08-19 11:50:00,9.8,9.82,9.79,9.8,616352.0,9.8,9.82,9.79,9.8,616352.0
2022-08-19 11:55:00,9.8,9.8,9.74,9.75,506666.0,9.8,9.8,9.74,9.75,506666.0
2022-08-19 12:00:00,9.75,9.78,9.74,9.78,286214.0,9.75,9.78,9.74,9.78,286214.0
2022-08-19 12:05:00,9.78,9.78,9.74,9.75,555295.0,9.78,9.78,9.74,9.75,555295.0
2022-08-19 12:10:00,9.75,9.77,9.74,9.77,247660.0,9.75,9.77,9.74,9.77,247660.0
2022-08-19 12:15:00,9.77,9.81,9.76,9.79,430194.0,9.77,9.81,9.76,9.79,430194.0
2022-08-19 12:20:00,9.79,9.82,9.78,9.82,436873.0,9.79,9.82,9.78,9.82,436873.0
2022-08-19 12:25:00,9.82,9.82,9.77,9.79,520402.0,9.82,9.82,9.77,9.79,520402.0
2022-08-19 12:30:00,9.79,9.8,9.76,9.79,236181.0,9.79,9.8,9.76,9.79,236181.0
2022-08-19 12:35:00,9.79,9.84,9.79,9.84,314155.0,9.79,9.84,9.79,9.84,314155.0
2022-08-19 12:40:00,9.84,9.84,9.81,9.83,286985.0,9.84,9.84,9.81,9.83,286985.0
2022-08-19 12:45:00,9.84,9.85,9.81,9.82,271001.0,9.84,9.85,9.81,9.82,271001.0
2022-08-19 12:50:00,9.82,9.84,9.8,9.84,192489.0,9.82,9.84,9.8,9.84,192489.0
2022-08-19 12:55:00,9.83,9.86,9.82,9.84,294597.0,9.83,9.86,9.82,9.84,294597.0
2022-08-19 13:00:00,9.84,9.85,9.82,9.84,178553.0,9.84,9.85,9.82,9.84,178553.0
2022-08-19 13:05:00,9.84,9.84,9.81,9.82,131377.0,9.84,9.84,9.81,9.82,131377.0
2022-08-19 13:10:00,9.82,9.83,9.8,9.8,118572.0,9.82,9.83,9.8,9.8,118572.0
2022-08-19 13:15:00,9.8,9.82,9.8,9.81,248502.0,9.8,9.82,9.8,9.81,248502.0
2022-08-19 13:20:00,9.82,9.82,9.8,9.8,172447.0,9.82,9.82,9.8,9.8,172447.0
2022-08-19 13:25:00,9.8,9.81,9.79,9.8,196442.0,9.8,9.81,9.79,9.8,196442.0
2022-08-19 13:30:00,9.8,9.8,9.76,9.79,198721.0,9.8,9.8,9.76,9.79,198721.0
2022-08-19 13:35:00,9.79,9.8,9.78,9.79,120571.0,9.79,9.8,9.78,9.79,120571.0
2022-08-19 13:40:00,9.79,9.82,9.79,9.81,363566.0,9.79,9.82,9.79,9.81,363566.0
2022-08-19 13:45:00,9.8,9.82,9.8,9.82,171092.0,9.8,9.82,9.8,9.82,171092.0
2022-08-19 13:50:00,9.82,9.84,9.81,9.83,350987.0,9.82,9.84,9.81,9.83,350987.0
2022-08-19 13:55:00,9.84,9.84,9.81,9.83,215262.0,9.84,9.84,9.81,9.83,215262.0
2022-08-19 14:00:00,9.82,9.83,9.8,9.8,151274.0,9.82,9.83,9.8,9.8,151274.0
2022-08-19 14:05:00,9.8,9.82,9.79,9.82,181326.0,9.8,9.82,9.79,9.82,181326.0
2022-08-19 14:10:00,9.82,9.84,9.81,9.83,287661.0,9.82,9.84,9.81,9.83,287661.0
2022-08-19 14:15:00,9.83,9.84,9.81,9.82,244133.0,9.83,9.84,9.81,9.82,244133.0
2022-08-19 14:20:00,9.82,9.83,9.81,9.82,154571.0,9.82,9.83,9.81,9.82,154571.0
2022-08-19 14:25:00,9.82,9.86,9.81,9.85,387086.0,9.82,9.86,9.81,9.85,387086.0
2022-08-19 14:30:00,9.86,9.89,9.85,9.89,248510.0,9.86,9.89,9.85,9.89,248510.0
2022-08-19 14:35:00,9.88,9.89,9.87,9.89,294876.0,9.88,9.89,9.87,9.89,294876.0
2022-08-19 14:40:00,9.88,9.89,9.86,9.88,401979.0,9.88,9.89,9.86,9.88,401979.0
2022-08-19 14:45:00,9.88,9.9,9.87,9.9,198144.0,9.88,9.9,9.87,9.9,198144.0
2022-08-19 14:50:00,9.9,9.9,9.88,9.89,175504.0,9.9,9.9,9.88,9.89,175504.0
2022-08-19 14:55:00,9.88,9.89,9.86,9.88,300268.0,9.88,9.89,9.86,9.88,300268.0
2022-08-19 15:00:00,9.88,9.89,9.83,9.84,618204.0,9.88,9.89,9.83,9.84,618204.0
2022-08-19 15:05:00,9.84,9.85,9.82,9.83,533554.0,9.84,9.85,9.82,9.83,533554.0
2022-08-19 15:10:00,9.84,9.87,9.83,9.86,297707.0,9.84,9.87,9.83,9.86,297707.0
2022-08-19 15:15:00,9.86,9.88,9.85,9.88,344876.0,9.86,9.88,9.85,9.88,344876.0
2022-08-19 15:20:00,9.88,9.89,9.86,9.88,596323.0,9.88,9.89,9.86,9.88,596323.0
2022-08-19 15:25:00,9.88,9.89,9.85,9.87,479843.0,9.88,9.89,9.85,9.87,479843.0
2022-08-19 15:30:00,9.87,9.88,9.85,9.86,459974.0,9.87,9.88,9.85,9.86,459974.0
2022-08-19 15:35:00,9.86,9.87,9.85,9.86,390345.0,9.86,9.87,9.85,9.86,390345.0
2022-08-19 15:40:00,9.86,9.87,9.84,9.87,684182.0,9.86,9.87,9.84,9.87,684182.0
2022-08-19 15:45:00,9.87,9.88,9.84,9.85,629839.0,9.87,9.88,9.84,9.85,629839.0
2022-08-19 15:50:00,9.85,9.88,9.85,9.88,972332.0,9.85,9.88,9.85,9.88,972332.0
2022-08-19 15:55:00,9.88,9.89,9.86,9.86,3111139.0,9.88,9.89,9.86,9.86,3111139.0
2022-08-22 09:30:00,9.54,9.55,9.35,9.4,2828754.0,9.54,9.55,9.35,9.4,2828754.0
2022-08-22 09:35:00,9.4,9.54,9.36,9.5,1154920.0,9.4,9.54,9.36,9.5,1154920.0
2022-08-22 09:40:00,9.51,9.59,9.47,9.57,1002602.0,9.51,9.59,9.47,9.57,1002602.0
2022-08-22 09:45:00,9.56,9.63,9.51,9.54,1029383.0,9.56,9.63,9.51,9.54,1029383.0
2022-08-22 09:50:00,9.54,9.56,9.47,9.51,679765.0,9.54,9.56,9.47,9.51,679765.0
2022-08-22 09:55:00,9.51,9.55,9.5,9.51,794419.0,9.51,9.55,9.5,9.51,794419.0
2022-08-22 10:00:00,9.52,9.52,9.42,9.47,579540.0,9.52,9.52,9.42,9.47,579540.0
2022-08-22 10:05:00,9.48,9.49,9.42,9.44,542225.0,9.48,9.49,9.42,9.44,542225.0
2022-08-22 10:10:00,9.44,9.48,9.41,9.46,621272.0,9.44,9.48,9.41,9.46,621272.0
2022-08-22 10:15:00,9.45,9.46,9.42,9.44,411232.0,9.45,9.46,9.42,9.44,411232.0
2022-08-22 10:20:00,9.43,9.45,9.38,9.38,604250.0,9.43,9.45,9.38,9.38,604250.0
2022-08-22 10:25:00,9.38,9.45,9.38,9.43,431246.0,9.38,9.45,9.38,9.43,431246.0
2022-08-22 10:30:00,9.43,9.46,9.4,9.41,361381.0,9.43,9.46,9.4,9.41,361381.0
2022-08-22 10:35:00,9.42,9.46,9.41,9.44,464214.0,9.42,9.46,9.41,9.44,464214.0
2022-08-22 10:40:00,9.44,9.49,9.43,9.45,464383.0,9.44,9.49,9.43,9.45,464383.0
2022-08-22 10:45:00,9.45,9.52,9.44,9.49,617392.0,9.45,9.52,9.44,9.49,617392.0
2022-08-22 10:50:00,9.49,9.5,9.45,9.46,316115.0,9.49,9.5,9.45,9.46,316115.0
2022-08-22 10:55:00,9.46,9.48,9.42,9.44,410917.0,9.46,9.48,9.42,9.44,410917.0
2022-08-22 11:00:00,9.43,9.5,9.43,9.5,547010.0,9.43,9.5,9.43,9.5,547010.0
2022-08-22 11:05:00,9.5,9.51,9.48,9.5,254530.0,9.5,9.51,9.48,9.5,254530.0
2022-08-22 11:10:00,9.5,9.51,9.47,9.5,267610.0,9.5,9.51,9.47,9.5,267610.0
2022-08-22 11:15:00,9.49,9.51,9.49,9.5,277431.0,9.49,9.51,9.49,9.5,277431.0
2022-08-22 11:20:00,9.49,9.54,9.49,9.52,301803.0,9.49,9.54,9.49,9.52,301803.0
2022-08-22 11:25:00,9.52,9.52,9.49,9.5,352279.0,9.52,9.52,9.49,9.5,352279.0
2022-08-22 11:30:00,9.5,9.54,9.5,9.52,294294.0,9.5,9.54,9.5,9.52,294294.0
2022-08-22 11:35:00,9.53,9.54,9.48,9.49,318717.0,9.53,9.54,9.48,9.49,318717.0
2022-08-22 11:40:00,9.49,9.51,9.48,9.5,264946.0,9.49,9.51,9.48,9.5,264946.0
2022-08-22 11:45:00,9.5,9.52,9.47,9.49,258512.0,9.5,9.52,9.47,9.49,258512.0
2022-08-22 11:50:00,9.49,9.52,9.48,9.52,358162.0,9.49,9.52,9.48,9.52,358162.0
2022-08-22 11:55:00,9.51,9.54,9.51,9.51,300831.0,9.51,9.54,9.51,9.51,300831.0
2022-08-22 12:00:00,9.52,9.52,9.47,9.47,220365.0,9.52,9.52,9.47,9.47,220365.0
2022-08-22 12:05:00,9.47,9.48,9.44,9.46,395191.0,9.47,9.48,9.44,9.46,395191.0
2022-08-22 12:10:00,9.46,9.48,9.45,9.46,264735.0,9.46,9.48,9.45,9.46,264735.0
2022-08-22 12:15:00,9.46,9.48,9.45,9.46,209116.0,9.46,9.48,9.45,9.46,209116.0
2022-08-22 12:20:00,9.46,9.47,9.44,9.47,326772.0,9.46,9.47,9.44,9.47,326772.0
2022-08-22 12:25:00,9.47,9.47,9.44,9.44,280737.0,9.47,9.47,9.44,9.44,280737.0
2022-08-22 12:30:00,9.45,9.45,9.43,9.44,141285.0,9.45,9.45,9.43,9.44,141285.0
2022-08-22 12:35:00,9.45,9.48,9.44,9.46,316769.0,9.45,9.48,9.44,9.46,316769.0
2022-08-22 12:40:00,9.46,9.47,9.43,9.44,172247.0,9.46,9.47,9.43,9.44,172247.0
2022-08-22 12:45:00,9.43,9.46,9.42,9.46,332072.0,9.43,9.46,9.42,9.46,332072.0
2022-08-22 12:50:00,9.45,9.46,9.44,9.44,210278.0,9.45,9.46,9.44,9.44,210278.0
2022-08-22 12:55:00,9.45,9.46,9.44,9.46,146468.0,9.45,9.46,9.44,9.46,146468.0
2022-08-22 13:00:00,9.46,9.46,9.43,9.44,161716.0,9.46,9.46,9.43,9.44,161716.0
2022-08-22 13:05:00,9.44,9.44,9.42,9.44,154869.0,9.44,9.44,9.42,9.44,154869.0
2022-08-22 13:10:00,9.43,9.44,9.42,9.44,163649.0,9.43,9.44,9.42,9.44,163649.0
2022-08-22 13:15:00,9.44,9.45,9.42,9.44,166856.0,9.44,9.45,9.42,9.44,166856.0
2022-08-22 13:20:00,9.45,9.46,9.43,9.43,195024.0,9.45,9.46,9.43,9.43,195024.0
2022-08-22 13:25:00,9.44,9.44,9.41,9.42,362631.0,9.44,9.44,9.41,9.42,362631.0
2022-08-22 13:30:00,9.42,9.43,9.39,9.41,495922.0,9.42,9.43,9.39,9.41,495922.0
2022-08-22 13:35:00,9.4,9.42,9.4,9.42,198661.0,9.4,9.42,9.4,9.42,198661.0
2022-08-22 13:40:00,9.42,9.45,9.41,9.44,289305.0,9.42,9.45,9.41,9.44,289305.0
2022-08-22 13:45:00,9.45,9.45,9.43,9.43,162494.0,9.45,9.45,9.43,9.43,162494.0
2022-08-22 13:50:00,9.43,9.44,9.42,9.44,260050.0,9.43,9.44,9.42,9.44,260050.0
2022-08-22 13:55:00,9.44,9.44,9.41,9.42,99996.0,9.44,9.44,9.41,9.42,99996.0
2022-08-22 14:00:00,9.42,9.44,9.41,9.42,218948.0,9.42,9.44,9.41,9.42,218948.0
2022-08-22 14:05:00,9.41,9.43,9.41,9.41,168210.0,9.41,9.43,9.41,9.41,168210.0
2022-08-22 14:10:00,9.41,9.43,9.4,9.41,222782.0,9.41,9.43,9.4,9.41,222782.0
2022-08-22 14:15:00,9.42,9.42,9.4,9.42,233814.0,9.42,9.42,9.4,9.42,233814.0
2022-08-22 14:20:00,9.41,9.43,9.41,9.41,126603.0,9.41,9.43,9.41,9.41,126603.0
2022-08-22 14:25:00,9.42,9.43,9.4,9.42,305194.0,9.42,9.43,9.4,9.42,305194.0
2022-08-22 14:30:00,9.41,9.42,9.4,9.41,179518.0,9.41,9.42,9.4,9.41,179518.0
2022-08-22 14:35:00,9.42,9.42,9.4,9.41,235248.0,9.42,9.42,9.4,9.41,235248.0
2022-08-22 14:40:00,9.41,9.41,9.38,9.4,249396.0,9.41,9.41,9.38,9.4,249396.0
2022-08-22 14:45:00,9.39,9.44,9.39,9.44,305539.0,9.39,9.44,9.39,9.44,305539.0
2022-08-22 14:50:00,9.44,9.45,9.41,9.42,196840.0,9.44,9.45,9.41,9.42,196840.0
2022-08-22 14:55:00,9.42,9.43,9.4,9.43,251057.0,9.42,9.43,9.4,9.43,251057.0
2022-08-22 15:00:00,9.43,9.44,9.42,9.43,288909.0,9.43,9.44,9.42,9.43,288909.0
2022-08-22 15:05:00,9.42,9.44,9.42,9.44,151317.0,9.42,9.44,9.42,9.44,151317.0
2022-08-22 15:10:00,9.44,9.45,9.42,9.42,273464.0,9.44,9.45,9.42,9.42,273464.0
2022-08-22 15:15:00,9.43,9.44,9.41,9.41,245097.0,9.43,9.44,9.41,9.41,245097.0
2022-08-22 15:20:00,9.42,9.43,9.4,9.43,264429.0,9.42,9.43,9.4,9.43,264429.0
2022-08-22 15:25:00,9.43,9.43,9.4,9.4,288930.0,9.43,9.43,9.4,9.4,288930.0
2022-08-22 15:30:00,9.4,9.41,9.38,9.38,280977.0,9.4,9.41,9.38,9.38,280977.0
2022-08-22 15:35:00,9.39,9.4,9.38,9.39,425166.0,9.39,9.4,9.38,9.39,425166.0
2022-08-22 15:40:00,9.4,9.4,9.37,9.39,687333.0,9.4,9.4,9.37,9.39,687333.0
2022-08-22 15:45:00,9.38,9.41,9.38,9.41,723436.0,9.38,9.41,9.38,9.41,723436.0
2022-08-22 15:50:00,9.41,9.42,9.39,9.39,888385.0,9.41,9.42,9.39,9.39,888385.0
2022-08-22 15:55:00,9.39,9.4,9.38,9.4,1391221.0,9.39,9.4,9.38,9.4,1391221.0
2022-08-23 09:30:00,9.48,9.62,9.45,9.59,1475691.0,9.48,9.62,9.45,9.59,1475691.0
2022-08-23 09:35:00,9.6,9.68,9.59,9.6,1085378.0,9.6,9.68,9.59,9.6,1085378.0
2022-08-23 09:40:00,9.59,9.63,9.51,9.53,977889.0,9.59,9.63,9.51,9.53,977889.0
2022-08-23 09:45:00,9.53,9.66,9.53,9.62,790946.0,9.53,9.66,9.53,9.62,790946.0
2022-08-23 09:50:00,9.62,9.71,9.61,9.68,973858.0,9.62,9.71,9.61,9.68,973858.0
2022-08-23 09:55:00,9.68,9.71,9.63,9.65,513761.0,9.68,9.71,9.63,9.65,513761.0
2022-08-23 10:00:00,9.65,9.69,9.6,9.63,653430.0,9.65,9.69,9.6,9.63,653430.0
2022-08-23 10:05:00,9.63,9.73,9.62,9.73,595830.0,9.63,9.73,9.62,9.73,595830.0
2022-08-23 10:10:00,9.72,9.74,9.7,9.71,656092.0,9.72,9.74,9.7,9.71,656092.0
2022-08-23 10:15:00,9.71,9.73,9.66,9.71,527724.0,9.71,9.73,9.66,9.71,527724.0
2022-08-23 10:20:00,9.71,9.73,9.67,9.68,395868.0,9.71,9.73,9.67,9.68,395868.0
2022-08-23 10:25:00,9.68,9.68,9.59,9.59,634144.0,9.68,9.68,9.59,9.59,634144.0
2022-08-23 10:30:00,9.6,9.64,9.59,9.62,567074.0,9.6,9.64,9.59,9.62,567074.0
2022-08-23 10:35:00,9.63,9.64,9.57,9.58,434939.0,9.63,9.64,9.57,9.58,434939.0
2022-08-23 10:40:00,9.57,9.62,9.56,9.6,419181.0,9.57,9.62,9.56,9.6,419181.0
2022-08-23 10:45:00,9.6,9.64,9.58,9.63,581487.0,9.6,9.64,9.58,9.63,581487.0
2022-08-23 10:50:00,9.63,9.64,9.56,9.58,399734.0,9.63,9.64,9.56,9.58,399734.0
2022-08-23 10:55:00,9.58,9.59,9.55,9.55,553631.0,9.58,9.59,9.55,9.55,553631.0
2022-08-23 11:00:00,9.56,9.57,9.51,9.56,738793.0,9.56,9.57,9.51,9.56,738793.0
2022-08-23 11:05:00,9.55,9.58,9.54,9.57,306170.0,9.55,9.58,9.54,9.57,306170.0
2022-08-23 11:10:00,9.57,9.61,9.56,9.61,305001.0,9.57,9.61,9.56,9.61,305001.0
2022-08-23 11:15:00,9.61,9.63,9.58,9.62,444853.0,9.61,9.63,9.58,9.62,444853.0
2022-08-23 11:20:00,9.62,9.62,9.59,9.61,434333.0,9.62,9.62,9.59,9.61,434333.0
2022-08-23 11:25:00,9.61,9.62,9.57,9.58,370535.0,9.61,9.62,9.57,9.58,370535.0
2022-08-23 11:30:00,9.59,9.61,9.56,9.57,342823.0,9.59,9.61,9.56,9.57,342823.0
2022-08-23 11:35:00,9.58,9.61,9.57,9.59,215703.0,9.58,9.61,9.57,9.59,215703.0
2022-08-23 11:40:00,9.6,9.6,9.56,9.59,218892.0,9.6,9.6,9.56,9.59,218892.0
2022-08-23 11:45:00,9.59,9.61,9.58,9.6,241875.0,9.59,9.61,9.58,9.6,241875.0
2022-08-23 11:50:00,9.6,9.6,9.56,9.59,210233.0,9.6,9.6,9.56,9.59,210233.0
2022-08-23 11:55:00,9.59,9.59,9.57,9.57,256259.0,9.59,9.59,9.57,9.57,256259.0
2022-08-23 12:00:00,9.58,9.58,9.54,9.55,356950.0,9.58,9.58,9.54,9.55,356950.0
2022-08-23 12:05:00,9.56,9.59,9.54,9.59,401587.0,9.56,9.59,9.54,9.59,401587.0
2022-08-23 12:10:00,9.58,9.59,9.55,9.57,329329.0,9.58,9.59,9.55,9.57,329329.0
2022-08-23 12:15:00,9.57,9.58,9.53,9.54,342096.0,9.57,9.58,9.53,9.54,342096.0
2022-08-23 12:20:00,9.54,9.55,9.53,9.54,183563.0,9.54,9.55,9.53,9.54,183563.0
2022-08-23 12:25:00,9.54,9.57,9.53,9.56,390232.0,9.54,9.57,9.53,9.56,390232.0
2022-08-23 12:30:00,9.56,9.58,9.55,9.58,632398.0,9.56,9.58,9.55,9.58,632398.0
2022-08-23 12:35:00,9.57,9.6,9.57,9.59,227278.0,9.57,9.6,9.57,9.59,227278.0
2022-08-23 12:40:00,9.59,9.6,9.57,9.6,358802.0,9.59,9.6,9.57,9.6,358802.0
2022-08-23 12:45:00,9.6,9.6,9.55,9.55,332863.0,9.6,9.6,9.55,9.55,332863.0
2022-08-23 12:50:00,9.55,9.57,9.54,9.57,340413.0,9.55,9.57,9.54,9.57,340413.0
2022-08-23 12:55:00,9.56,9.6,9.55,9.59,321961.0,9.56,9.6,9.55,9.59,321961.0
2022-08-23 13:00:00,9.59,9.59,9.56,9.58,196042.0,9.59,9.59,9.56,9.58,196042.0
2022-08-23 13:05:00,9.57,9.58,9.54,9.55,295654.0,9.57,9.58,9.54,9.55,295654.0
2022-08-23 13:10:00,9.56,9.56,9.53,9.55,283136.0,9.56,9.56,9.53,9.55,283136.0
2022-08-23 13:15:00,9.56,9.57,9.53,9.53,181004.0,9.56,9.57,9.53,9.53,181004.0
2022-08-23 13:20:00,9.53,9.55,9.53,9.53,197770.0,9.53,9.55,9.53,9.53,197770.0
2022-08-23 13:25:00,9.53,9.58,9.53,9.58,367213.0,9.53,9.58,9.53,9.58,367213.0
2022-08-23 13:30:00,9.57,9.59,9.56,9.59,312156.0,9.57,9.59,9.56,9.59,312156.0
2022-08-23 13:35:00,9.59,9.59,9.55,9.55,190481.0,9.59,9.59,9.55,9.55,190481.0
2022-08-23 13:40:00,9.55,9.57,9.54,9.55,131134.0,9.55,9.57,9.54,9.55,131134.0
2022-08-23 13:45:00,9.55,9.58,9.54,9.57,249794.0,9.55,9.58,9.54,9.57,249794.0
2022-08-23 13:50:00,9.56,9.6,9.55,9.59,369639.0,9.56,9.6,9.55,9.59,369639.0
2022-08-23 13:55:00,9.59,9.6,9.57,9.6,402324.0,9.59,9.6,9.57,9.6,402324.0
2022-08-23 14:00:00,9.59,9.6,9.57,9.59,238948.0,9.59,9.6,9.57,9.59,238948.0
2022-08-23 14:05:00,9.59,9.63,9.58,9.63,387914.0,9.59,9.63,9.58,9.63,387914.0
2022-08-23 14:10:00,9.63,9.63,9.59,9.62,423493.0,9.63,9.63,9.59,9.62,423493.0
2022-08-23 14:15:00,9.62,9.64,9.6,9.62,332678.0,9.62,9.64,9.6,9.62,332678.0
2022-08-23 14:20:00,9.62,9.64,9.61,9.64,311709.0,9.62,9.64,9.61,9.64,311709.0
2022-08-23 14:25:00,9.64,9.64,9.61,9.63,168696.0,9.64,9.64,9.61,9.63,168696.0
2022-08-23 14:30:00,9.63,9.64,9.6,9.61,322114.0,9.63,9.64,9.6,9.61,322114.0
2022-08-23 14:35:00,9.61,9.62,9.59,9.62,232838.0,9.61,9.62,9.59,9.62,232838.0
2022-08-23 14:40:00,9.62,9.65,9.6,9.64,268292.0,9.62,9.65,9.6,9.64,268292.0
2022-08-23 14:45:00,9.64,9.64,9.6,9.62,393458.0,9.64,9.64,9.6,9.62,393458.0
2022-08-23 14:50:00,9.61,9.62,9.57,9.58,328658.0,9.61,9.62,9.57,9.58,328658.0
2022-08-23 14:55:00,9.58,9.59,9.56,9.58,257626.0,9.58,9.59,9.56,9.58,257626.0
2022-08-23 15:00:00,9.58,9.59,9.56,9.59,331337.0,9.58,9.59,9.56,9.59,331337.0
2022-08-23 15:05:00,9.59,9.59,9.57,9.58,327448.0,9.59,9.59,9.57,9.58,327448.0
2022-08-23 15:10:00,9.58,9.6,9.57,9.58,442848.0,9.58,9.6,9.57,9.58,442848.0
2022-08-23 15:15:00,9.59,9.61,9.57,9.61,357268.0,9.59,9.61,9.57,9.61,357268.0
2022-08-23 15:20:00,9.6,9.61,9.56,9.58,344182.0,9.6,9.61,9.56,9.58,344182.0
2022-08-23 15:25:00,9.58,9.58,9.55,9.55,250585.0,9.58,9.58,9.55,9.55,250585.0
2022-08-23 15:30:00,9.55,9.56,9.54,9.55,450432.0,9.55,9.56,9.54,9.55,450432.0
2022-08-23 15:35:00,9.55,9.55,9.53,9.53,276263.0,9.55,9.55,9.53,9.53,276263.0
2022-08-23 15:40:00,9.53,9.57,9.53,9.55,618250.0,9.53,9.57,9.53,9.55,618250.0
2022-08-23 15:45:00,9.55,9.56,9.54,9.56,385961.0,9.55,9.56,9.54,9.56,385961.0
2022-08-23 15:50:00,9.56,9.56,9.53,9.54,757346.0,9.56,9.56,9.53,9.54,757346.0
2022-08-23 15:55:00,9.54,9.55,9.53,9.54,1046141.0,9.54,9.55,9.53,9.54,1046141.0
2022-08-24 09:30:00,9.51,9.75,9.49,9.59,1434030.0,9.51,9.75,9.49,9.59,1434030.0
2022-08-24 09:35:00,9.6,9.75,9.59,9.72,908217.0,9.6,9.75,9.59,9.72,908217.0
2022-08-24 09:40:00,9.72,9.77,9.67,9.74,732894.0,9.72,9.77,9.67,9.74,732894.0
2022-08-24 09:45:00,9.75,9.76,9.69,9.73,483869.0,9.75,9.76,9.69,9.73,483869.0
2022-08-24 09:50:00,9.73,9.82,9.72,9.8,1067474.0,9.73,9.82,9.72,9.8,1067474.0
2022-08-24 09:55:00,9.79,9.8,9.74,9.76,541697.0,9.79,9.8,9.74,9.76,541697.0
2022-08-24 10:00:00,9.77,9.84,9.76,9.8,697943.0,9.77,9.84,9.76,9.8,697943.0
2022-08-24 10:05:00,9.79,9.84,9.78,9.84,637341.0,9.79,9.84,9.78,9.84,637341.0
2022-08-24 10:10:00,9.84,9.88,9.82,9.84,681284.0,9.84,9.88,9.82,9.84,681284.0
2022-08-24 10:15:00,9.84,9.86,9.82,9.86,509772.0,9.84,9.86,9.82,9.86,509772.0
2022-08-24 10:20:00,9.86,9.87,9.82,9.83,468515.0,9.86,9.87,9.82,9.83,468515.0
2022-08-24 10:25:00,9.83,9.86,9.83,9.84,226735.0,9.83,9.86,9.83,9.84,226735.0
2022-08-24 10:30:00,9.84,9.9,9.84,9.9,496632.0,9.84,9.9,9.84,9.9,496632.0
2022-08-24 10:35:00,9.9,9.94,9.86,9.89,651450.0,9.9,9.94,9.86,9.89,651450.0
2022-08-24 10:40:00,9.88,9.89,9.82,9.84,537650.0,9.88,9.89,9.82,9.84,537650.0
2022-08-24 10:45:00,9.85,9.89,9.84,9.88,441818.0,9.85,9.89,9.84,9.88,441818.0
2022-08-24 10:50:00,9.89,9.92,9.85,9.9,445839.0,9.89,9.92,9.85,9.9,445839.0
2022-08-24 10:55:00,9.9,9.92,9.88,9.91,342878.0,9.9,9.92,9.88,9.91,342878.0
2022-08-24 11:00:00,9.91,9.97,9.9,9.97,738501.0,9.91,9.97,9.9,9.97,738501.0
2022-08-24 11:05:00,9.96,9.98,9.95,9.96,492630.0,9.96,9.98,9.95,9.96,492630.0
2022-08-24 11:10:00,9.96,10.02,9.96,10.02,684206.0,9.96,10.02,9.96,10.02,684206.0
2022-08-24 11:15:00,10.02,10.05,10.0,10.01,662181.0,10.02,10.05,10.0,10.01,662181.0
2022-08-24 11:20:00,10.01,10.06,10.01,10.04,517081.0,10.01,10.06,10.01,10.04,517081.0
2022-08-24 11:25:00,10.04,10.05,10.01,10.02,408477.0,10.04,10.05,10.01,10.02,408477.0
2022-08-24 11:30:00,10.03,10.03,9.98,10.01,507948.0,10.03,10.03,9.98,10.01,507948.0
2022-08-24 11:35:00,10.01,10.02,9.99,10.02,273411.0,10.01,10.02,9.99,10.02,273411.0
2022-08-24 11:40:00,10.01,10.07,10.0,10.07,676760.0,10.01,10.07,10.0,10.07,676760.0
2022-08-24 11:45:00,10.07,10.11,10.06,10.11,415160.0,10.07,10.11,10.06,10.11,415160.0
2022-08-24 11:50:00,10.11,10.12,10.1,10.12,341611.0,10.11,10.12,10.1,10.12,341611.0
2022-08-24 11:55:00,10.11,10.12,10.1,10.1,439450.0,10.11,10.12,10.1,10.1,439450.0
2022-08-24 12:00:00,10.1,10.11,10.08,10.09,297728.0,10.1,10.11,10.08,10.09,297728.0
2022-08-24 12:05:00,10.09,10.12,10.08,10.12,347440.0,10.09,10.12,10.08,10.12,347440.0
2022-08-24 12:10:00,10.12,10.12,10.1,10.1,227463.0,10.12,10.12,10.1,10.1,227463.0
2022-08-24 12:15:00,10.11,10.11,10.07,10.09,281817.0,10.11,10.11,10.07,10.09,281817.0
2022-08-24 12:20:00,10.08,10.08,10.04,10.04,309644.0,10.08,10.08,10.04,10.04,309644.0
2022-08-24 12:25:00,10.04,10.05,10.01,10.01,284072.0,10.04,10.05,10.01,10.01,284072.0
2022-08-24 12:30:00,10.02,10.04,9.99,10.03,550605.0,10.02,10.04,9.99,10.03,550605.0
2022-08-24 12:35:00,10.04,10.05,10.01,10.02,268467.0,10.04,10.05,10.01,10.02,268467.0
2022-08-24 12:40:00,10.02,10.03,9.98,10.0,304728.0,10.02,10.03,9.98,10.0,304728.0
2022-08-24 12:45:00,9.99,10.01,9.96,9.96,389529.0,9.99,10.01,9.96,9.96,389529.0
2022-08-24 12:50:00,9.97,9.98,9.94,9.96,332467.0,9.97,9.98,9.94,9.96,332467.0
2022-08-24 12:55:00,9.95,10.0,9.94,9.99,247317.0,9.95,10.0,9.94,9.99,247317.0
2022-08-24 13:00:00,9.99,10.01,9.97,10.01,172730.0,9.99,10.01,9.97,10.01,172730.0
2022-08-24 13:05:00,10.01,10.05,10.0,10.04,386175.0,10.01,10.05,10.0,10.04,386175.0
2022-08-24 13:10:00,10.04,10.05,10.01,10.03,118523.0,10.04,10.05,10.01,10.03,118523.0
2022-08-24 13:15:00,10.03,10.04,10.02,10.03,176741.0,10.03,10.04,10.02,10.03,176741.0
2022-08-24 13:20:00,10.03,10.03,10.0,10.0,183339.0,10.03,10.03,10.0,10.0,183339.0
2022-08-24 13:25:00,10.0,10.01,9.96,9.98,252094.0,10.0,10.01,9.96,9.98,252094.0
2022-08-24 13:30:00,9.97,10.0,9.97,9.99,233812.0,9.97,10.0,9.97,9.99,233812.0
2022-08-24 13:35:00,10.0,10.02,9.99,10.02,164911.0,10.0,10.02,9.99,10.02,164911.0
2022-08-24 13:40:00,10.02,10.03,10.01,10.02,163483.0,10.02,10.03,10.01,10.02,163483.0
2022-08-24 13:45:00,10.03,10.04,10.02,10.04,124094.0,10.03,10.04,10.02,10.04,124094.0
2022-08-24 13:50:00,10.04,10.05,10.03,10.04,192790.0,10.04,10.05,10.03,10.04,192790.0
2022-08-24 13:55:00,10.03,10.05,10.02,10.04,254110.0,10.03,10.05,10.02,10.04,254110.0
2022-08-24 14:00:00,10.04,10.06,10.02,10.05,358030.0,10.04,10.06,10.02,10.05,358030.0
2022-08-24 14:05:00,10.05,10.08,10.04,10.07,220517.0,10.05,10.08,10.04,10.07,220517.0
2022-08-24 14:10:00,10.08,10.08,10.05,10.06,191757.0,10.08,10.08,10.05,10.06,191757.0
2022-08-24 14:15:00,10.07,10.07,10.03,10.04,247767.0,10.07,10.07,10.03,10.04,247767.0
2022-08-24 14:20:00,10.04,10.05,10.01,10.05,305941.0,10.04,10.05,10.01,10.05,305941.0
2022-08-24 14:25:00,10.04,10.05,10.01,10.01,238102.0,10.04,10.05,10.01,10.01,238102.0
2022-08-24 14:30:00,10.01,10.03,9.98,9.99,386979.0,10.01,10.03,9.98,9.99,386979.0
2022-08-24 14:35:00,9.99,10.01,9.99,10.0,159354.0,9.99,10.01,9.99,10.0,159354.0
2022-08-24 14:40:00,10.01,10.02,9.98,10.0,387437.0,10.01,10.02,9.98,10.0,387437.0
2022-08-24 14:45:00,9.99,10.0,9.97,9.99,287366.0,9.99,10.0,9.97,9.99,287366.0
2022-08-24 14:50:00,10.0,10.0,9.97,9.99,345912.0,10.0,10.0,9.97,9.99,345912.0
2022-08-24 14:55:00,10.0,10.01,9.97,10.0,399157.0,10.0,10.01,9.97,10.0,399157.0
2022-08-24 15:00:00,9.99,10.01,9.98,10.01,267068.0,9.99,10.01,9.98,10.01,267068.0
2022-08-24 15:05:00,10.01,10.03,10.0,10.0,376652.0,10.01,10.03,10.0,10.0,376652.0
2022-08-24 15:10:00,10.0,10.01,9.98,9.98,326626.0,10.0,10.01,9.98,9.98,326626.0
2022-08-24 15:15:00,9.98,9.99,9.97,9.99,257138.0,9.98,9.99,9.97,9.99,257138.0
2022-08-24 15:20:00,9.98,9.99,9.96,9.97,339912.0,9.98,9.99,9.96,9.97,339912.0
2022-08-24 15:25:00,9.97,9.98,9.96,9.98,186840.0,9.97,9.98,9.96,9.98,186840.0
2022-08-24 15:30:00,9.98,10.0,9.97,10.0,490912.0,9.98,10.0,9.97,10.0,490912.0
2022-08-24 15:35:00,10.0,10.02,9.99,10.02,358953.0,10.0,10.02,9.99,10.02,358953.0
2022-08-24 15:40:00,10.02,10.06,10.02,10.06,1048481.0,10.02,10.06,10.02,10.06,1048481.0
2022-08-24 15:45:00,10.05,10.07,10.05,10.06,490642.0,10.05,10.07,10.05,10.06,490642.0
2022-08-24 15:50:00,10.05,10.09,10.04,10.08,635075.0,10.05,10.09,10.04,10.08,635075.0
2022-08-24 15:55:00,10.08,10.09,10.05,10.06,1626723.0,10.08,10.09,10.05,10.06,1626723.0
2022-08-25 09:30:00,10.24,10.37,10.21,10.33,1785494.0,10.24,10.37,10.21,10.33,1785494.0
2022-08-25 09:35:00,10.34,10.42,10.32,10.38,1188248.0,10.34,10.42,10.32,10.38,1188248.0
2022-08-25 09:40:00,10.38,10.41,10.33,10.38,895198.0,10.38,10.41,10.33,10.38,895198.0
2022-08-25 09:45:00,10.38,10.45,10.35,10.43,927972.0,10.38,10.45,10.35,10.43,927972.0
2022-08-25 09:50:00,10.43,10.55,10.41,10.54,1285236.0,10.43,10.55,10.41,10.54,1285236.0
2022-08-25 09:55:00,10.54,10.59,10.53,10.58,1076616.0,10.54,10.59,10.53,10.58,1076616.0
2022-08-25 10:00:00,10.58,10.67,10.57,10.64,1539624.0,10.58,10.67,10.57,10.64,1539624.0
2022-08-25 10:05:00,10.64,10.65,10.55,10.6,1246767.0,10.64,10.65,10.55,10.6,1246767.0
2022-08-25 10:10:00,10.61,10.62,10.49,10.54,1406815.0,10.61,10.62,10.49,10.54,1406815.0
2022-08-25 10:15:00,10.55,10.63,10.54,10.58,1307015.0,10.55,10.63,10.54,10.58,1307015.0
2022-08-25 10:20:00,10.57,10.69,10.56,10.69,1549248.0,10.57,10.69,10.56,10.69,1549248.0
2022-08-25 10:25:00,10.69,10.69,10.62,10.66,689355.0,10.69,10.69,10.62,10.66,689355.0
2022-08-25 10:30:00,10.65,10.67,10.57,10.59,960183.0,10.65,10.67,10.57,10.59,960183.0
2022-08-25 10:35:00,10.59,10.66,10.59,10.63,536491.0,10.59,10.66,10.59,10.63,536491.0
2022-08-25 10:40:00,10.63,10.65,10.58,10.6,658400.0,10.63,10.65,10.58,10.6,658400.0
2022-08-25 10:45:00,10.6,10.6,10.52,10.57,592729.0,10.6,10.6,10.52,10.57,592729.0
2022-08-25 10:50:00,10.56,10.57,10.5,10.51,456629.0,10.56,10.57,10.5,10.51,456629.0
2022-08-25 10:55:00,10.51,10.53,10.5,10.52,371881.0,10.51,10.53,10.5,10.52,371881.0
2022-08-25 11:00:00,10.51,10.52,10.45,10.45,634267.0,10.51,10.52,10.45,10.45,634267.0
2022-08-25 11:05:00,10.46,10.48,10.44,10.45,392249.0,10.46,10.48,10.44,10.45,392249.0
2022-08-25 11:10:00,10.44,10.5,10.44,10.46,435168.0,10.44,10.5,10.44,10.46,435168.0
2022-08-25 11:15:00,10.45,10.46,10.41,10.45,564005.0,10.45,10.46,10.41,10.45,564005.0
2022-08-25 11:20:00,10.45,10.46,10.39,10.39,547140.0,10.45,10.46,10.39,10.39,547140.0
2022-08-25 11:25:00,10.4,10.43,10.38,10.41,388841.0,10.4,10.43,10.38,10.41,388841.0
2022-08-25 11:30:00,10.41,10.43,10.36,10.39,655124.0,10.41,10.43,10.36,10.39,655124.0
2022-08-25 11:35:00,10.4,10.44,10.38,10.43,400813.0,10.4,10.44,10.38,10.43,400813.0
2022-08-25 11:40:00,10.43,10.49,10.4,10.46,662654.0,10.43,10.49,10.4,10.46,662654.0
2022-08-25 11:45:00,10.47,10.49,10.44,10.47,569006.0,10.47,10.49,10.44,10.47,569006.0
2022-08-25 11:50:00,10.47,10.51,10.45,10.48,494107.0,10.47,10.51,10.45,10.48,494107.0
2022-08-25 11:55:00,10.49,10.5,10.44,10.49,498898.0,10.49,10.5,10.44,10.49,498898.0
2022-08-25 12:00:00,10.49,10.5,10.44,10.5,562372.0,10.49,10.5,10.44,10.5,562372.0
2022-08-25 12:05:00,10.49,10.51,10.47,10.47,375772.0,10.49,10.51,10.47,10.47,375772.0
2022-08-25 12:10:00,10.47,10.5,10.44,10.46,345197.0,10.47,10.5,10.44,10.46,345197.0
2022-08-25 12:15:00,10.46,10.47,10.42,10.45,360127.0,10.46,10.47,10.42,10.45,360127.0
2022-08-25 12:20:00,10.44,10.45,10.4,10.42,185289.0,10.44,10.45,10.4,10.42,185289.0
2022-08-25 12:25:00,10.42,10.48,10.42,10.47,210969.0,10.42,10.48,10.42,10.47,210969.0
2022-08-25 12:30:00,10.47,10.49,10.44,10.49,279606.0,10.47,10.49,10.44,10.49,279606.0
2022-08-25 12:35:00,10.48,10.5,10.47,10.5,348733.0,10.48,10.5,10.47,10.5,348733.0
2022-08-25 12:40:00,10.5,10.5,10.47,10.48,302314.0,10.5,10.5,10.47,10.48,302314.0
2022-08-25 12:45:00,10.47,10.49,10.44,10.46,397046.0,10.47,10.49,10.44,10.46,397046.0
2022-08-25 12:50:00,10.46,10.5,10.45,10.49,285200.0,10.46,10.5,10.45,10.49,285200.0
2022-08-25 12:55:00,10.49,10.52,10.49,10.52,379981.0,10.49,10.52,10.49,10.52,379981.0
2022-08-25 13:00:00,10.52,10.55,10.5,10.54,362950.0,10.52,10.55,10.5,10.54,362950.0
2022-08-25 13:05:00,10.54,10.56,10.51,10.52,268716.0,10.54,10.56,10.51,10.52,268716.0
2022-08-25 13:10:00,10.52,10.53,10.5,10.53,303198.0,10.52,10.53,10.5,10.53,303198.0
2022-08-25 13:15:00,10.52,10.57,10.51,10.57,346167.0,10.52,10.57,10.51,10.57,346167.0
2022-08-25 13:20:00,10.57,10.6,10.55,10.59,498205.0,10.57,10.6,10.55,10.59,498205.0
2022-08-25 13:25:00,10.58,10.6,10.57,10.59,254535.0,10.58,10.6,10.57,10.59,254535.0
2022-08-25 13:30:00,10.59,10.61,10.58,10.61,240546.0,10.59,10.61,10.58,10.61,240546.0
2022-08-25 13:35:00,10.61,10.62,10.58,10.59,360624.0,10.61,10.62,10.58,10.59,360624.0
2022-08-25 13:40:00,10.59,10.59,10.57,10.59,223757.0,10.59,10.59,10.57,10.59,223757.0
2022-08-25 13:45:00,10.59,10.6,10.58,10.59,205782.0,10.59,10.6,10.58,10.59,205782.0
2022-08-25 13:50:00,10.59,10.59,10.56,10.58,263523.0,10.59,10.59,10.56,10.58,263523.0
2022-08-25 13:55:00,10.58,10.58,10.55,10.55,243007.0,10.58,10.58,10.55,10.55,243007.0
2022-08-25 14:00:00,10.56,10.57,10.53,10.53,280605.0,10.56,10.57,10.53,10.53,280605.0
2022-08-25 14:05:00,10.54,10.56,10.52,10.54,267397.0,10.54,10.56,10.52,10.54,267397.0
2022-08-25 14:10:00,10.53,10.57,10.51,10.55,739291.0,10.53,10.57,10.51,10.55,739291.0
2022-08-25 14:15:00,10.55,10.55,10.5,10.52,287091.0,10.55,10.55,10.5,10.52,287091.0
2022-08-25 14:20:00,10.52,10.52,10.48,10.5,450125.0,10.52,10.52,10.48,10.5,450125.0
2022-08-25 14:25:00,10.49,10.52,10.49,10.51,314273.0,10.49,10.52,10.49,10.51,314273.0
2022-08-25 14:30:00,10.51,10.53,10.5,10.51,260025.0,10.51,10.53,10.5,10.51,260025.0
2022-08-25 14:35:00,10.51,10.51,10.48,10.49,190841.0,10.51,10.51,10.48,10.49,190841.0
2022-08-25 14:40:00,10.49,10.49,10.45,10.46,438384.0,10.49,10.49,10.45,10.46,438384.0
2022-08-25 14:45:00,10.46,10.47,10.44,10.44,281910.0,10.46,10.47,10.44,10.44,281910.0
2022-08-25 14:50:00,10.45,10.46,10.42,10.46,247724.0,10.45,10.46,10.42,10.46,247724.0
2022-08-25 14:55:00,10.46,10.48,10.44,10.47,261937.0,10.46,10.48,10.44,10.47,261937.0
2022-08-25 15:00:00,10.47,10.48,10.45,10.48,225319.0,10.47,10.48,10.45,10.48,225319.0
2022-08-25 15:05:00,10.48,10.48,10.43,10.44,305768.0,10.48,10.48,10.43,10.44,305768.0
2022-08-25 15:10:00,10.43,10.46,10.43,10.45,276206.0,10.43,10.46,10.43,10.45,276206.0
2022-08-25 15:15:00,10.45,10.48,10.44,10.47,241640.0,10.45,10.48,10.44,10.47,241640.0
2022-08-25 15:20:00,10.47,10.5,10.47,10.49,409681.0,10.47,10.5,10.47,10.49,409681.0
2022-08-25 15:25:00,10.49,10.5,10.47,10.5,426651.0,10.49,10.5,10.47,10.5,426651.0
2022-08-25 15:30:00,10.5,10.51,10.47,10.5,555214.0,10.5,10.51,10.47,10.5,555214.0
2022-08-25 15:35:00,10.5,10.52,10.49,10.52,521759.0,10.5,10.52,10.49,10.52,521759.0
2022-08-25 15:40:00,10.52,10.54,10.5,10.54,665454.0,10.52,10.54,10.5,10.54,665454.0
2022-08-25 15:45:00,10.54,10.55,10.53,10.54,531621.0,10.54,10.55,10.53,10.54,531621.0
2022-08-25 15:50:00,10.54,10.54,10.52,10.53,850256.0,10.54,10.54,10.52,10.53,850256.0
2022-08-25 15:55:00,10.53,10.55,10.52,10.55,1309570.0,10.53,10.55,10.52,10.55,1309570.0
2022-08-26 09:30:00,10.62,10.86,10.53,10.8,2211845.0,10.62,10.86,10.53,10.8,2211845.0
2022-08-26 09:35:00,10.8,10.81,10.62,10.65,990766.0,10.8,10.81,10.62,10.65,990766.0
2022-08-26 09:40:00,10.65,10.66,10.55,10.61,757146.0,10.65,10.66,10.55,10.61,757146.0
2022-08-26 09:45:00,10.61,10.67,10.58,10.6,767166.0,10.61,10.67,10.58,10.6,767166.0
2022-08-26 09:50:00,10.59,10.63,10.5,10.61,831969.0,10.59,10.63,10.5,10.61,831969.0
2022-08-26 09:55:00,10.62,10.63,10.54,10.57,626524.0,10.62,10.63,10.54,10.57,626524.0
2022-08-26 10:00:00,10.56,10.57,10.35,10.38,1405281.0,10.56,10.57,10.35,10.38,1405281.0
2022-08-26 10:05:00,10.37,10.58,10.35,10.58,1498744.0,10.37,10.58,10.35,10.58,1498744.0
2022-08-26 10:10:00,10.57,10.59,10.45,10.48,865472.0,10.57,10.59,10.45,10.48,865472.0
2022-08-26 10:15:00,10.48,10.51,10.42,10.46,536823.0,10.48,10.51,10.42,10.46,536823.0
2022-08-26 10:20:00,10.46,10.46,10.32,10.34,910608.0,10.46,10.46,10.32,10.34,910608.0
2022-08-26 10:25:00,10.33,10.35,10.2,10.21,985371.0,10.33,10.35,10.2,10.21,985371.0
2022-08-26 10:30:00,10.21,10.22,10.13,10.18,1152129.0,10.21,10.22,10.13,10.18,1152129.0
2022-08-26 10:35:00,10.19,10.21,10.14,10.16,575220.0,10.19,10.21,10.14,10.16,575220.0
2022-08-26 10:40:00,10.17,10.22,10.16,10.21,660105.0,10.17,10.22,10.16,10.21,660105.0
2022-08-26 10:45:00,10.2,10.22,10.17,10.21,708338.0,10.2,10.22,10.17,10.21,708338.0
2022-08-26 10:50:00,10.21,10.22,10.16,10.19,587144.0,10.21,10.22,10.16,10.19,587144.0
2022-08-26 10:55:00,10.18,10.19,10.11,10.11,570748.0,10.18,10.19,10.11,10.11,570748.0
2022-08-26 11:00:00,10.12,10.14,10.04,10.04,720089.0,10.12,10.14,10.04,10.04,720089.0
2022-08-26 11:05:00,10.04,10.08,10.03,10.05,481273.0,10.04,10.08,10.03,10.05,481273.0
2022-08-26 11:10:00,10.05,10.11,10.04,10.1,511907.0,10.05,10.11,10.04,10.1,511907.0
2022-08-26 11:15:00,10.1,10.1,10.03,10.05,452765.0,10.1,10.1,10.03,10.05,452765.0
2022-08-26 11:20:00,10.04,10.07,10.01,10.06,526525.0,10.04,10.07,10.01,10.06,526525.0
2022-08-26 11:25:00,10.06,10.1,10.05,10.09,407424.0,10.06,10.1,10.05,10.09,407424.0
2022-08-26 11:30:00,10.09,10.12,10.07,10.09,450555.0,10.09,10.12,10.07,10.09,450555.0
2022-08-26 11:35:00,10.09,10.13,10.08,10.1,441188.0,10.09,10.13,10.08,10.1,441188.0
2022-08-26 11:40:00,10.11,10.12,10.06,10.09,358874.0,10.11,10.12,10.06,10.09,358874.0
2022-08-26 11:45:00,10.09,10.13,10.07,10.11,404921.0,10.09,10.13,10.07,10.11,404921.0
2022-08-26 11:50:00,10.11,10.13,10.07,10.12,277504.0,10.11,10.13,10.07,10.12,277504.0
2022-08-26 11:55:00,10.12,10.12,10.05,10.09,458233.0,10.12,10.12,10.05,10.09,458233.0
2022-08-26 12:00:00,10.09,10.1,10.05,10.07,288118.0,10.09,10.1,10.05,10.07,288118.0
2022-08-26 12:05:00,10.07,10.1,10.06,10.09,335933.0,10.07,10.1,10.06,10.09,335933.0
2022-08-26 12:10:00,10.09,10.13,10.05,10.13,500635.0,10.09,10.13,10.05,10.13,500635.0
2022-08-26 12:15:00,10.12,10.12,10.05,10.07,434644.0,10.12,10.12,10.05,10.07,434644.0
2022-08-26 12:20:00,10.07,10.08,10.04,10.04,421444.0,10.07,10.08,10.04,10.04,421444.0
2022-08-26 12:25:00,10.04,10.05,10.01,10.04,455572.0,10.04,10.05,10.01,10.04,455572.0
2022-08-26 12:30:00,10.05,10.05,10.01,10.03,274406.0,10.05,10.05,10.01,10.03,274406.0
2022-08-26 12:35:00,10.02,10.06,10.02,10.06,138284.0,10.02,10.06,10.02,10.06,138284.0
2022-08-26 12:40:00,10.05,10.1,10.05,10.07,342101.0,10.05,10.1,10.05,10.07,342101.0
2022-08-26 12:45:00,10.07,10.1,10.05,10.08,220675.0,10.07,10.1,10.05,10.08,220675.0
2022-08-26 12:50:00,10.09,10.09,10.06,10.09,472008.0,10.09,10.09,10.06,10.09,472008.0
2022-08-26 12:55:00,10.09,10.09,10.06,10.09,383255.0,10.09,10.09,10.06,10.09,383255.0
2022-08-26 13:00:00,10.09,10.12,10.06,10.09,406201.0,10.09,10.12,10.06,10.09,406201.0
2022-08-26 13:05:00,10.1,10.14,10.09,10.13,369090.0,10.1,10.14,10.09,10.13,369090.0
2022-08-26 13:10:00,10.13,10.15,10.09,10.11,353892.0,10.13,10.15,10.09,10.11,353892.0
2022-08-26 13:15:00,10.11,10.13,10.08,10.09,242744.0,10.11,10.13,10.08,10.09,242744.0
2022-08-26 13:20:00,10.1,10.11,10.09,10.11,143476.0,10.1,10.11,10.09,10.11,143476.0
2022-08-26 13:25:00,10.1,10.12,10.07,10.08,302130.0,10.1,10.12,10.07,10.08,302130.0
2022-08-26 13:30:00,10.08,10.08,10.05,10.06,422221.0,10.08,10.08,10.05,10.06,422221.0
2022-08-26 13:35:00,10.06,10.07,10.03,10.07,326649.0,10.06,10.07,10.03,10.07,326649.0
2022-08-26 13:40:00,10.06,10.06,10.03,10.04,246020.0,10.06,10.06,10.03,10.04,246020.0
2022-08-26 13:45:00,10.04,10.06,10.03,10.05,172450.0,10.04,10.06,10.03,10.05,172450.0
2022-08-26 13:50:00,10.05,10.06,10.03,10.06,269714.0,10.05,10.06,10.03,10.06,269714.0
2022-08-26 13:55:00,10.05,10.07,10.05,10.06,129604.0,10.05,10.07,10.05,10.06,129604.0
2022-08-26 14:00:00,10.06,10.08,10.05,10.06,163018.0,10.06,10.08,10.05,10.06,163018.0
2022-08-26 14:05:00,10.05,10.07,10.05,10.06,159546.0,10.05,10.07,10.05,10.06,159546.0
2022-08-26 14:10:00,10.05,10.06,10.03,10.04,239762.0,10.05,10.06,10.03,10.04,239762.0
2022-08-26 14:15:00,10.04,10.05,10.01,10.02,363164.0,10.04,10.05,10.01,10.02,363164.0
2022-08-26 14:20:00,10.02,10.04,10.02,10.03,173568.0,10.02,10.04,10.02,10.03,173568.0
2022-08-26 14:25:00,10.03,10.05,10.01,10.04,265476.0,10.03,10.05,10.01,10.04,265476.0
2022-08-26 14:30:00,10.04,10.05,10.02,10.04,161645.0,10.04,10.05,10.02,10.04,161645.0
2022-08-26 14:35:00,10.04,10.05,10.02,10.03,294034.0,10.04,10.05,10.02,10.03,294034.0
2022-08-26 14:40:00,10.03,10.04,10.01,10.02,207041.0,10.03,10.04,10.01,10.02,207041.0
2022-08-26 14:45:00,10.02,10.04,10.01,10.03,341530.0,10.02,10.04,10.01,10.03,341530.0
2022-08-26 14:50:00,10.03,10.03,10.01,10.03,179367.0,10.03,10.03,10.01,10.03,179367.0
2022-08-26 14:55:00,10.03,10.03,10.0,10.02,611628.0,10.03,10.03,10.0,10.02,611628.0
2022-08-26 15:00:00,10.02,10.05,10.01,10.03,300555.0,10.02,10.05,10.01,10.03,300555.0
2022-08-26 15:05:00,10.03,10.03,10.0,10.01,247556.0,10.03,10.03,10.0,10.01,247556.0
2022-08-26 15:10:00,10.0,10.01,9.99,10.01,483450.0,10.0,10.01,9.99,10.01,483450.0
2022-08-26 15:15:00,10.01,10.06,10.01,10.06,576452.0,10.01,10.06,10.01,10.06,576452.0
2022-08-26 15:20:00,10.05,10.06,10.03,10.04,395570.0,10.05,10.06,10.03,10.04,395570.0
2022-08-26 15:25:00,10.05,10.05,10.03,10.04,285512.0,10.05,10.05,10.03,10.04,285512.0
2022-08-26 15:30:00,10.04,10.05,10.02,10.02,400040.0,10.04,10.05,10.02,10.02,400040.0
2022-08-26 15:35:00,10.03,10.03,10.0,10.02,221886.0,10.03,10.03,10.0,10.02,221886.0
2022-08-26 15:40:00,10.02,10.02,9.98,9.99,548253.0,10.02,10.02,9.98,9.99,548253.0
2022-08-26 15:45:00,9.99,10.0,9.97,9.99,780170.0,9.99,10.0,9.97,9.99,780170.0
2022-08-26 15:50:00,9.99,10.01,9.97,10.0,1011800.0,9.99,10.01,9.97,10.0,1011800.0
2022-08-26 15:55:00,10.0,10.01,9.97,9.97,1353463.0,10.0,10.01,9.97,9.97,1353463.0
2022-08-29 09:30:00,9.76,9.83,9.64,9.8,2066598.0,9.76,9.83,9.64,9.8,2066598.0
2022-08-29 09:35:00,9.79,9.92,9.79,9.88,903835.0,9.79,9.92,9.79,9.88,903835.0
2022-08-29 09:40:00,9.89,9.95,9.83,9.85,1025816.0,9.89,9.95,9.83,9.85,1025816.0
2022-08-29 09:45:00,9.85,9.89,9.79,9.82,776215.0,9.85,9.89,9.79,9.82,776215.0
2022-08-29 09:50:00,9.82,9.98,9.81,9.97,613555.0,9.82,9.98,9.81,9.97,613555.0
2022-08-29 09:55:00,9.96,10.04,9.94,9.96,717126.0,9.96,10.04,9.94,9.96,717126.0
2022-08-29 10:00:00,9.96,9.99,9.89,9.91,488359.0,9.96,9.99,9.89,9.91,488359.0
2022-08-29 10:05:00,9.91,9.95,9.88,9.93,472151.0,9.91,9.95,9.88,9.93,472151.0
2022-08-29 10:10:00,9.93,10.01,9.9,9.92,442881.0,9.93,10.01,9.9,9.92,442881.0
2022-08-29 10:15:00,9.91,10.02,9.9,9.97,389220.0,9.91,10.02,9.9,9.97,389220.0
2022-08-29 10:20:00,9.97,9.99,9.93,9.93,264442.0,9.97,9.99,9.93,9.93,264442.0
2022-08-29 10:25:00,9.93,9.94,9.88,9.88,357937.0,9.93,9.94,9.88,9.88,357937.0
2022-08-29 10:30:00,9.88,9.93,9.83,9.86,380455.0,9.88,9.93,9.83,9.86,380455.0
2022-08-29 10:35:00,9.86,9.88,9.79,9.79,461629.0,9.86,9.88,9.79,9.79,461629.0
2022-08-29 10:40:00,9.8,9.81,9.76,9.8,480275.0,9.8,9.81,9.76,9.8,480275.0
2022-08-29 10:45:00,9.81,9.82,9.78,9.81,293883.0,9.81,9.82,9.78,9.81,293883.0
2022-08-29 10:50:00,9.8,9.83,9.76,9.78,390595.0,9.8,9.83,9.76,9.78,390595.0
2022-08-29 10:55:00,9.78,9.8,9.76,9.77,288449.0,9.78,9.8,9.76,9.77,288449.0
2022-08-29 11:00:00,9.77,9.84,9.76,9.82,340081.0,9.77,9.84,9.76,9.82,340081.0
2022-08-29 11:05:00,9.83,9.83,9.77,9.81,247346.0,9.83,9.83,9.77,9.81,247346.0
2022-08-29 11:10:00,9.81,9.82,9.78,9.79,196996.0,9.81,9.82,9.78,9.79,196996.0
2022-08-29 11:15:00,9.78,9.84,9.78,9.83,354329.0,9.78,9.84,9.78,9.83,354329.0
2022-08-29 11:20:00,9.83,9.86,9.81,9.85,270735.0,9.83,9.86,9.81,9.85,270735.0
2022-08-29 11:25:00,9.85,9.86,9.81,9.85,213544.0,9.85,9.86,9.81,9.85,213544.0
2022-08-29 11:30:00,9.85,9.87,9.78,9.86,354720.0,9.85,9.87,9.78,9.86,354720.0
2022-08-29 11:35:00,9.86,9.9,9.84,9.86,373695.0,9.86,9.9,9.84,9.86,373695.0
2022-08-29 11:40:00,9.86,9.86,9.81,9.81,249479.0,9.86,9.86,9.81,9.81,249479.0
2022-08-29 11:45:00,9.82,9.86,9.81,9.86,207697.0,9.82,9.86,9.81,9.86,207697.0
2022-08-29 11:50:00,9.86,9.86,9.83,9.84,178005.0,9.86,9.86,9.83,9.84,178005.0
2022-08-29 11:55:00,9.84,9.88,9.83,9.87,161303.0,9.84,9.88,9.83,9.87,161303.0
2022-08-29 12:00:00,9.88,9.91,9.86,9.91,242295.0,9.88,9.91,9.86,9.91,242295.0
2022-08-29 12:05:00,9.91,9.91,9.88,9.91,209588.0,9.91,9.91,9.88,9.91,209588.0
2022-08-29 12:10:00,9.9,9.92,9.88,9.89,243083.0,9.9,9.92,9.88,9.89,243083.0
2022-08-29 12:15:00,9.89,9.92,9.87,9.91,247797.0,9.89,9.92,9.87,9.91,247797.0
2022-08-29 12:20:00,9.91,9.91,9.87,9.88,270513.0,9.91,9.91,9.87,9.88,270513.0
2022-08-29 12:25:00,9.88,9.89,9.86,9.87,268236.0,9.88,9.89,9.86,9.87,268236.0
2022-08-29 12:30:00,9.87,9.87,9.83,9.85,270865.0,9.87,9.87,9.83,9.85,270865.0
2022-08-29 12:35:00,9.85,9.86,9.83,9.86,246900.0,9.85,9.86,9.83,9.86,246900.0
2022-08-29 12:40:00,9.85,9.87,9.84,9.86,180708.0,9.85,9.87,9.84,9.86,180708.0
2022-08-29 12:45:00,9.86,9.91,9.85,9.91,367405.0,9.86,9.91,9.85,9.91,367405.0
2022-08-29 12:50:00,9.91,9.92,9.89,9.92,268932.0,9.91,9.92,9.89,9.92,268932.0
2022-08-29 12:55:00,9.91,9.92,9.89,9.89,171445.0,9.91,9.92,9.89,9.89,171445.0
2022-08-29 13:00:00,9.9,9.93,9.89,9.91,216164.0,9.9,9.93,9.89,9.91,216164.0
2022-08-29 13:05:00,9.91,9.94,9.9,9.92,517201.0,9.91,9.94,9.9,9.92,517201.0
2022-08-29 13:10:00,9.92,9.93,9.89,9.91,143802.0,9.92,9.93,9.89,9.91,143802.0
2022-08-29 13:15:00,9.91,9.92,9.86,9.88,320528.0,9.91,9.92,9.86,9.88,320528.0
2022-08-29 13:20:00,9.88,9.89,9.87,9.88,187898.0,9.88,9.89,9.87,9.88,187898.0
2022-08-29 13:25:00,9.89,9.91,9.87,9.91,180101.0,9.89,9.91,9.87,9.91,180101.0
2022-08-29 13:30:00,9.91,9.93,9.9,9.93,391530.0,9.91,9.93,9.9,9.93,391530.0
2022-08-29 13:35:00,9.92,9.93,9.89,9.9,207959.0,9.92,9.93,9.89,9.9,207959.0
2022-08-29 13:40:00,9.9,9.96,9.89,9.95,460040.0,9.9,9.96,9.89,9.95,460040.0
2022-08-29 13:45:00,9.96,9.99,9.95,9.96,626854.0,9.96,9.99,9.95,9.96,626854.0
2022-08-29 13:50:00,9.96,9.99,9.94,9.98,345991.0,9.96,9.99,9.94,9.98,345991.0
2022-08-29 13:55:00,9.97,10.0,9.97,9.99,199629.0,9.97,10.0,9.97,9.99,199629.0
2022-08-29 14:00:00,9.99,9.99,9.95,9.96,287034.0,9.99,9.99,9.95,9.96,287034.0
2022-08-29 14:05:00,9.95,9.98,9.94,9.95,215511.0,9.95,9.98,9.94,9.95,215511.0
2022-08-29 14:10:00,9.95,9.96,9.92,9.93,227517.0,9.95,9.96,9.92,9.93,227517.0
2022-08-29 14:15:00,9.93,9.95,9.91,9.93,212622.0,9.93,9.95,9.91,9.93,212622.0
2022-08-29 14:20:00,9.93,9.93,9.91,9.93,272708.0,9.93,9.93,9.91,9.93,272708.0
2022-08-29 14:25:00,9.93,9.97,9.92,9.95,309214.0,9.93,9.97,9.92,9.95,309214.0
2022-08-29 14:30:00,9.95,9.97,9.93,9.96,203240.0,9.95,9.97,9.93,9.96,203240.0
2022-08-29 14:35:00,9.96,9.97,9.94,9.95,135375.0,9.96,9.97,9.94,9.95,135375.0
2022-08-29 14:40:00,9.95,9.95,9.93,9.94,153652.0,9.95,9.95,9.93,9.94,153652.0
2022-08-29 14:45:00,9.94,9.95,9.92,9.94,214403.0,9.94,9.95,9.92,9.94,214403.0
2022-08-29 14:50:00,9.93,9.94,9.91,9.91,172346.0,9.93,9.94,9.91,9.91,172346.0
2022-08-29 14:55:00,9.92,9.94,9.88,9.93,332657.0,9.92,9.94,9.88,9.93,332657.0
2022-08-29 15:00:00,9.93,9.96,9.92,9.94,213501.0,9.93,9.96,9.92,9.94,213501.0
2022-08-29 15:05:00,9.93,9.94,9.89,9.91,210004.0,9.93,9.94,9.89,9.91,210004.0
2022-08-29 15:10:00,9.91,9.93,9.89,9.93,206055.0,9.91,9.93,9.89,9.93,206055.0
2022-08-29 15:15:00,9.92,9.94,9.9,9.91,307983.0,9.92,9.94,9.9,9.91,307983.0
2022-08-29 15:20:00,9.91,9.92,9.89,9.91,199012.0,9.91,9.92,9.89,9.91,199012.0
2022-08-29 15:25:00,9.9,9.91,9.88,9.88,246442.0,9.9,9.91,9.88,9.88,246442.0
2022-08-29 15:30:00,9.88,9.89,9.86,9.88,312798.0,9.88,9.89,9.86,9.88,312798.0
2022-08-29 15:35:00,9.88,9.9,9.87,9.89,268442.0,9.88,9.9,9.87,9.89,268442.0
2022-08-29 15:40:00,9.89,9.89,9.87,9.88,285835.0,9.89,9.89,9.87,9.88,285835.0
2022-08-29 15:45:00,9.88,9.89,9.84,9.86,389697.0,9.88,9.89,9.84,9.86,389697.0
2022-08-29 15:50:00,9.86,9.88,9.83,9.86,698919.0,9.86,9.88,9.83,9.86,698919.0
2022-08-29 15:55:00,9.87,9.87,9.82,9.83,933737.0,9.87,9.87,9.82,9.83,933737.0
2022-08-30 09:30:00,10.07,10.31,10.07,10.21,2641989.0,10.07,10.31,10.07,10.21,2641989.0
2022-08-30 09:35:00,10.21,10.33,10.19,10.29,1366921.0,10.21,10.33,10.19,10.29,1366921.0
2022-08-30 09:40:00,10.28,10.31,10.16,10.19,1307421.0,10.28,10.31,10.16,10.19,1307421.0
2022-08-30 09:45:00,10.19,10.21,10.11,10.17,959818.0,10.19,10.21,10.11,10.17,959818.0
2022-08-30 09:50:00,10.16,10.17,10.07,10.1,822035.0,10.16,10.17,10.07,10.1,822035.0
2022-08-30 09:55:00,10.09,10.1,9.98,10.0,758581.0,10.09,10.1,9.98,10.0,758581.0
2022-08-30 10:00:00,10.0,10.02,9.94,9.96,649407.0,10.0,10.02,9.94,9.96,649407.0
2022-08-30 10:05:00,9.96,9.98,9.84,9.85,884401.0,9.96,9.98,9.84,9.85,884401.0
2022-08-30 10:10:00,9.85,9.89,9.77,9.88,826683.0,9.85,9.89,9.77,9.88,826683.0
2022-08-30 10:15:00,9.87,9.9,9.84,9.87,536555.0,9.87,9.9,9.84,9.87,536555.0
2022-08-30 10:20:00,9.87,9.9,9.81,9.82,532140.0,9.87,9.9,9.81,9.82,532140.0
2022-08-30 10:25:00,9.82,9.89,9.81,9.88,406372.0,9.82,9.89,9.81,9.88,406372.0
2022-08-30 10:30:00,9.87,9.87,9.75,9.76,649419.0,9.87,9.87,9.75,9.76,649419.0
2022-08-30 10:35:00,9.76,9.78,9.73,9.78,680894.0,9.76,9.78,9.73,9.78,680894.0
2022-08-30 10:40:00,9.78,9.78,9.73,9.74,368433.0,9.78,9.78,9.73,9.74,368433.0
2022-08-30 10:45:00,9.74,9.74,9.65,9.67,928199.0,9.74,9.74,9.65,9.67,928199.0
2022-08-30 10:50:00,9.67,9.72,9.63,9.71,760700.0,9.67,9.72,9.63,9.71,760700.0
2022-08-30 10:55:00,9.71,9.77,9.7,9.77,450247.0,9.71,9.77,9.7,9.77,450247.0
2022-08-30 11:00:00,9.77,9.79,9.71,9.74,466765.0,9.77,9.79,9.71,9.74,466765.0
2022-08-30 11:05:00,9.74,9.76,9.71,9.72,374932.0,9.74,9.76,9.71,9.72,374932.0
2022-08-30 11:10:00,9.72,9.73,9.66,9.68,347083.0,9.72,9.73,9.66,9.68,347083.0
2022-08-30 11:15:00,9.67,9.73,9.66,9.72,376731.0,9.67,9.73,9.66,9.72,376731.0
2022-08-30 11:20:00,9.72,9.73,9.67,9.7,294336.0,9.72,9.73,9.67,9.7,294336.0
2022-08-30 11:25:00,9.69,9.71,9.65,9.67,614629.0,9.69,9.71,9.65,9.67,614629.0
2022-08-30 11:30:00,9.67,9.75,9.65,9.74,442916.0,9.67,9.75,9.65,9.74,442916.0
2022-08-30 11:35:00,9.74,9.75,9.7,9.71,298919.0,9.74,9.75,9.7,9.71,298919.0
2022-08-30 11:40:00,9.71,9.73,9.67,9.73,361717.0,9.71,9.73,9.67,9.73,361717.0
2022-08-30 11:45:00,9.73,9.73,9.7,9.71,266991.0,9.73,9.73,9.7,9.71,266991.0
2022-08-30 11:50:00,9.7,9.76,9.7,9.75,212520.0,9.7,9.76,9.7,9.75,212520.0
2022-08-30 11:55:00,9.75,9.78,9.74,9.75,334912.0,9.75,9.78,9.74,9.75,334912.0
2022-08-30 12:00:00,9.76,9.77,9.74,9.74,225909.0,9.76,9.77,9.74,9.74,225909.0
2022-08-30 12:05:00,9.74,9.77,9.73,9.73,145535.0,9.74,9.77,9.73,9.73,145535.0
2022-08-30 12:10:00,9.73,9.76,9.71,9.76,191275.0,9.73,9.76,9.71,9.76,191275.0
2022-08-30 12:15:00,9.76,9.8,9.74,9.75,442219.0,9.76,9.8,9.74,9.75,442219.0
2022-08-30 12:20:00,9.75,9.75,9.73,9.74,140368.0,9.75,9.75,9.73,9.74,140368.0
2022-08-30 12:25:00,9.73,9.74,9.7,9.73,194647.0,9.73,9.74,9.7,9.73,194647.0
2022-08-30 12:30:00,9.74,9.74,9.69,9.72,587267.0,9.74,9.74,9.69,9.72,587267.0
2022-08-30 12:35:00,9.72,9.74,9.7,9.74,258367.0,9.72,9.74,9.7,9.74,258367.0
2022-08-30 12:40:00,9.74,9.74,9.69,9.7,534540.0,9.74,9.74,9.69,9.7,534540.0
2022-08-30 12:45:00,9.7,9.7,9.66,9.66,515672.0,9.7,9.7,9.66,9.66,515672.0
2022-08-30 12:50:00,9.67,9.69,9.66,9.67,343630.0,9.67,9.69,9.66,9.67,343630.0
2022-08-30 12:55:00,9.68,9.7,9.65,9.66,269570.0,9.68,9.7,9.65,9.66,269570.0
2022-08-30 13:00:00,9.66,9.67,9.63,9.65,400214.0,9.66,9.67,9.63,9.65,400214.0
2022-08-30 13:05:00,9.64,9.68,9.62,9.64,454888.0,9.64,9.68,9.62,9.64,454888.0
2022-08-30 13:10:00,9.64,9.66,9.61,9.61,377469.0,9.64,9.66,9.61,9.61,377469.0
2022-08-30 13:15:00,9.61,9.63,9.6,9.61,268215.0,9.61,9.63,9.6,9.61,268215.0
2022-08-30 13:20:00,9.61,9.61,9.58,9.6,287913.0,9.61,9.61,9.58,9.6,287913.0
2022-08-30 13:25:00,9.61,9.63,9.6,9.62,177086.0,9.61,9.63,9.6,9.62,177086.0
2022-08-30 13:30:00,9.62,9.64,9.6,9.62,346599.0,9.62,9.64,9.6,9.62,346599.0
2022-08-30 13:35:00,9.62,9.62,9.59,9.61,230422.0,9.62,9.62,9.59,9.61,230422.0
2022-08-30 13:40:00,9.61,9.62,9.57,9.59,305857.0,9.61,9.62,9.57,9.59,305857.0
2022-08-30 13:45:00,9.58,9.64,9.58,9.63,337878.0,9.58,9.64,9.58,9.63,337878.0
2022-08-30 13:50:00,9.62,9.65,9.61,9.63,340604.0,9.62,9.65,9.61,9.63,340604.0
2022-08-30 13:55:00,9.64,9.65,9.59,9.61,278743.0,9.64,9.65,9.59,9.61,278743.0
2022-08-30 14:00:00,9.6,9.62,9.58,9.61,294957.0,9.6,9.62,9.58,9.61,294957.0
2022-08-30 14:05:00,9.61,9.64,9.59,9.63,343880.0,9.61,9.64,9.59,9.63,343880.0
2022-08-30 14:10:00,9.63,9.68,9.63,9.66,260081.0,9.63,9.68,9.63,9.66,260081.0
2022-08-30 14:15:00,9.66,9.68,9.65,9.66,253616.0,9.66,9.68,9.65,9.66,253616.0
2022-08-30 14:20:00,9.66,9.69,9.63,9.67,364417.0,9.66,9.69,9.63,9.67,364417.0
2022-08-30 14:25:00,9.68,9.68,9.64,9.67,365600.0,9.68,9.68,9.64,9.67,365600.0
2022-08-30 14:30:00,9.67,9.74,9.66,9.73,320979.0,9.67,9.74,9.66,9.73,320979.0
2022-08-30 14:35:00,9.73,9.74,9.69,9.74,388266.0,9.73,9.74,9.69,9.74,388266.0
2022-08-30 14:40:00,9.74,9.75,9.7,9.71,355831.0,9.74,9.75,9.7,9.71,355831.0
2022-08-30 14:45:00,9.71,9.75,9.71,9.75,203984.0,9.71,9.75,9.71,9.75,203984.0
2022-08-30 14:50:00,9.75,9.76,9.73,9.75,266454.0,9.75,9.76,9.73,9.75,266454.0
2022-08-30 14:55:00,9.75,9.79,9.73,9.77,344872.0,9.75,9.79,9.73,9.77,344872.0
2022-08-30 15:00:00,9.77,9.84,9.76,9.82,356425.0,9.77,9.84,9.76,9.82,356425.0
2022-08-30 15:05:00,9.82,9.85,9.81,9.85,288883.0,9.82,9.85,9.81,9.85,288883.0
2022-08-30 15:10:00,9.85,9.85,9.81,9.83,354736.0,9.85,9.85,9.81,9.83,354736.0
2022-08-30 15:15:00,9.83,9.84,9.79,9.8,411864.0,9.83,9.84,9.79,9.8,411864.0
2022-08-30 15:20:00,9.8,9.8,9.74,9.78,333995.0,9.8,9.8,9.74,9.78,333995.0
2022-08-30 15:25:00,9.78,9.78,9.75,9.76,209442.0,9.78,9.78,9.75,9.76,209442.0
2022-08-30 15:30:00,9.76,9.76,9.71,9.72,499517.0,9.76,9.76,9.71,9.72,499517.0
2022-08-30 15:35:00,9.72,9.76,9.72,9.76,386195.0,9.72,9.76,9.72,9.76,386195.0
2022-08-30 15:40:00,9.76,9.78,9.74,9.76,451823.0,9.76,9.78,9.74,9.76,451823.0
2022-08-30 15:45:00,9.76,9.76,9.71,9.73,625084.0,9.76,9.76,9.71,9.73,625084.0
2022-08-30 15:50:00,9.74,9.76,9.73,9.74,680027.0,9.74,9.76,9.73,9.74,680027.0
2022-08-30 15:55:00,9.74,9.78,9.72,9.77,1090811.0,9.74,9.78,9.72,9.77,1090811.0
2022-08-31 09:30:00,9.91,9.96,9.74,9.78,1923304.0,9.91,9.96,9.74,9.78,1923304.0
2022-08-31 09:35:00,9.77,9.8,9.72,9.78,688831.0,9.77,9.8,9.72,9.78,688831.0
2022-08-31 09:40:00,9.78,9.86,9.74,9.84,597781.0,9.78,9.86,9.74,9.84,597781.0
2022-08-31 09:45:00,9.85,9.94,9.8,9.93,995734.0,9.85,9.94,9.8,9.93,995734.0
2022-08-31 09:50:00,9.93,9.96,9.88,9.9,588171.0,9.93,9.96,9.88,9.9,588171.0
2022-08-31 09:55:00,9.9,9.92,9.77,9.78,726991.0,9.9,9.92,9.77,9.78,726991.0
2022-08-31 10:00:00,9.78,9.8,9.71,9.72,777228.0,9.78,9.8,9.71,9.72,777228.0
2022-08-31 10:05:00,9.72,9.74,9.69,9.72,639854.0,9.72,9.74,9.69,9.72,639854.0
2022-08-31 10:10:00,9.73,9.8,9.72,9.76,700026.0,9.73,9.8,9.72,9.76,700026.0
2022-08-31 10:15:00,9.76,9.78,9.7,9.77,475325.0,9.76,9.78,9.7,9.77,475325.0
2022-08-31 10:20:00,9.77,9.81,9.71,9.75,392569.0,9.77,9.81,9.71,9.75,392569.0
2022-08-31 10:25:00,9.75,9.78,9.7,9.71,333218.0,9.75,9.78,9.7,9.71,333218.0
2022-08-31 10:30:00,9.71,9.74,9.67,9.7,547591.0,9.71,9.74,9.67,9.7,547591.0
2022-08-31 10:35:00,9.7,9.74,9.65,9.67,325828.0,9.7,9.74,9.65,9.67,325828.0
2022-08-31 10:40:00,9.66,9.73,9.64,9.73,436864.0,9.66,9.73,9.64,9.73,436864.0
2022-08-31 10:45:00,9.73,9.76,9.7,9.74,281295.0,9.73,9.76,9.7,9.74,281295.0
2022-08-31 10:50:00,9.74,9.76,9.68,9.7,250203.0,9.74,9.76,9.68,9.7,250203.0
2022-08-31 10:55:00,9.7,9.71,9.64,9.65,427683.0,9.7,9.71,9.64,9.65,427683.0
2022-08-31 11:00:00,9.64,9.65,9.59,9.6,554405.0,9.64,9.65,9.59,9.6,554405.0
2022-08-31 11:05:00,9.59,9.61,9.56,9.61,409086.0,9.59,9.61,9.56,9.61,409086.0
2022-08-31 11:10:00,9.6,9.63,9.57,9.63,308780.0,9.6,9.63,9.57,9.63,308780.0
2022-08-31 11:15:00,9.62,9.65,9.59,9.64,295985.0,9.62,9.65,9.59,9.64,295985.0
2022-08-31 11:20:00,9.64,9.66,9.61,9.62,357919.0,9.64,9.66,9.61,9.62,357919.0
2022-08-31 11:25:00,9.62,9.63,9.59,9.61,286438.0,9.62,9.63,9.59,9.61,286438.0
2022-08-31 11:30:00,9.6,9.61,9.57,9.58,361056.0,9.6,9.61,9.57,9.58,361056.0
2022-08-31 11:35:00,9.57,9.64,9.57,9.62,412714.0,9.57,9.64,9.57,9.62,412714.0
2022-08-31 11:40:00,9.61,9.63,9.6,9.62,266031.0,9.61,9.63,9.6,9.62,266031.0
2022-08-31 11:45:00,9.62,9.64,9.6,9.6,197076.0,9.62,9.64,9.6,9.6,197076.0
2022-08-31 11:50:00,9.6,9.62,9.58,9.59,488732.0,9.6,9.62,9.58,9.59,488732.0
2022-08-31 11:55:00,9.59,9.64,9.58,9.61,436077.0,9.59,9.64,9.58,9.61,436077.0
2022-08-31 12:00:00,9.61,9.63,9.6,9.63,362630.0,9.61,9.63,9.6,9.63,362630.0
2022-08-31 12:05:00,9.63,9.63,9.58,9.6,306007.0,9.63,9.63,9.58,9.6,306007.0
2022-08-31 12:10:00,9.59,9.61,9.58,9.59,210812.0,9.59,9.61,9.58,9.59,210812.0
2022-08-31 12:15:00,9.59,9.63,9.58,9.6,248308.0,9.59,9.63,9.58,9.6,248308.0
2022-08-31 12:20:00,9.6,9.6,9.57,9.58,309889.0,9.6,9.6,9.57,9.58,309889.0
2022-08-31 12:25:00,9.58,9.6,9.57,9.59,271144.0,9.58,9.6,9.57,9.59,271144.0
2022-08-31 12:30:00,9.59,9.61,9.57,9.6,400521.0,9.59,9.61,9.57,9.6,400521.0
2022-08-31 12:35:00,9.59,9.6,9.57,9.58,181426.0,9.59,9.6,9.57,9.58,181426.0
2022-08-31 12:40:00,9.57,9.59,9.54,9.55,737282.0,9.57,9.59,9.54,9.55,737282.0
2022-08-31 12:45:00,9.55,9.58,9.54,9.56,362532.0,9.55,9.58,9.54,9.56,362532.0
2022-08-31 12:50:00,9.55,9.56,9.53,9.54,352263.0,9.55,9.56,9.53,9.54,352263.0
2022-08-31 12:55:00,9.53,9.56,9.52,9.55,317328.0,9.53,9.56,9.52,9.55,317328.0
2022-08-31 13:00:00,9.55,9.56,9.54,9.54,264612.0,9.55,9.56,9.54,9.54,264612.0
2022-08-31 13:05:00,9.55,9.56,9.53,9.55,426146.0,9.55,9.56,9.53,9.55,426146.0
2022-08-31 13:10:00,9.55,9.58,9.55,9.57,288372.0,9.55,9.58,9.55,9.57,288372.0
2022-08-31 13:15:00,9.56,9.58,9.53,9.54,403134.0,9.56,9.58,9.53,9.54,403134.0
2022-08-31 13:20:00,9.53,9.55,9.52,9.53,358754.0,9.53,9.55,9.52,9.53,358754.0
2022-08-31 13:25:00,9.53,9.58,9.51,9.57,448662.0,9.53,9.58,9.51,9.57,448662.0
2022-08-31 13:30:00,9.56,9.56,9.54,9.55,253323.0,9.56,9.56,9.54,9.55,253323.0
2022-08-31 13:35:00,9.55,9.58,9.54,9.54,245351.0,9.55,9.58,9.54,9.54,245351.0
2022-08-31 13:40:00,9.55,9.56,9.52,9.55,398071.0,9.55,9.56,9.52,9.55,398071.0
2022-08-31 13:45:00,9.55,9.57,9.54,9.55,301130.0,9.55,9.57,9.54,9.55,301130.0
2022-08-31 13:50:00,9.54,9.58,9.53,9.57,332987.0,9.54,9.58,9.53,9.57,332987.0
2022-08-31 13:55:00,9.57,9.57,9.54,9.56,239508.0,9.57,9.57,9.54,9.56,239508.0
2022-08-31 14:00:00,9.56,9.59,9.54,9.55,270416.0,9.56,9.59,9.54,9.55,270416.0
2022-08-31 14:05:00,9.54,9.57,9.53,9.56,294736.0,9.54,9.57,9.53,9.56,294736.0
2022-08-31 14:10:00,9.57,9.57,9.55,9.56,213267.0,9.57,9.57,9.55,9.56,213267.0
2022-08-31 14:15:00,9.56,9.58,9.54,9.55,290432.0,9.56,9.58,9.54,9.55,290432.0
2022-08-31 14:20:00,9.54,9.56,9.52,9.54,331730.0,9.54,9.56,9.52,9.54,331730.0
2022-08-31 14:25:00,9.54,9.56,9.52,9.52,309214.0,9.54,9.56,9.52,9.52,309214.0
2022-08-31 14:30:00,9.52,9.53,9.5,9.52,608888.0,9.52,9.53,9.5,9.52,608888.0
2022-08-31 14:35:00,9.53,9.53,9.51,9.51,203996.0,9.53,9.53,9.51,9.51,203996.0
2022-08-31 14:40:00,9.51,9.53,9.49,9.49,741772.0,9.51,9.53,9.49,9.49,741772.0
2022-08-31 14:45:00,9.5,9.52,9.49,9.49,331337.0,9.5,9.52,9.49,9.49,331337.0
2022-08-31 14:50:00,9.5,9.51,9.48,9.49,214424.0,9.5,9.51,9.48,9.49,214424.0
2022-08-31 14:55:00,9.48,9.49,9.45,9.47,495763.0,9.48,9.49,9.45,9.47,495763.0
2022-08-31 15:00:00,9.47,9.51,9.46,9.51,351458.0,9.47,9.51,9.46,9.51,351458.0
2022-08-31 15:05:00,9.51,9.52,9.47,9.51,450177.0,9.51,9.52,9.47,9.51,450177.0
2022-08-31 15:10:00,9.5,9.53,9.49,9.53,241497.0,9.5,9.53,9.49,9.53,241497.0
2022-08-31 15:15:00,9.53,9.55,9.51,9.53,377199.0,9.53,9.55,9.51,9.53,377199.0
2022-08-31 15:20:00,9.53,9.53,9.49,9.5,403070.0,9.53,9.53,9.49,9.5,403070.0
2022-08-31 15:25:00,9.5,9.51,9.48,9.5,240656.0,9.5,9.51,9.48,9.5,240656.0
2022-08-31 15:30:00,9.49,9.52,9.49,9.5,245089.0,9.49,9.52,9.49,9.5,245089.0
2022-08-31 15:35:00,9.49,9.52,9.49,9.52,407438.0,9.49,9.52,9.49,9.52,407438.0
2022-08-31 15:40:00,9.52,9.56,9.49,9.54,614336.0,9.52,9.56,9.49,9.54,614336.0
2022-08-31 15:45:00,9.55,9.57,9.53,9.54,719962.0,9.55,9.57,9.53,9.54,719962.0
2022-08-31 15:50:00,9.54,9.54,9.48,9.49,895061.0,9.54,9.54,9.48,9.49,895061.0
2022-08-31 15:55:00,9.48,9.5,9.45,9.46,1383080.0,9.48,9.5,9.45,9.46,1383080.0
2022-09-01 09:30:00,9.29,9.31,9.14,9.14,2053154.0,9.29,9.31,9.14,9.14,2053154.0
2022-09-01 09:35:00,9.14,9.2,9.11,9.18,1456763.0,9.14,9.2,9.11,9.18,1456763.0
2022-09-01 09:40:00,9.17,9.25,9.17,9.18,777033.0,9.17,9.25,9.17,9.18,777033.0
2022-09-01 09:45:00,9.19,9.21,9.13,9.14,663329.0,9.19,9.21,9.13,9.14,663329.0
2022-09-01 09:50:00,9.14,9.16,9.1,9.11,1021443.0,9.14,9.16,9.1,9.11,1021443.0
2022-09-01 09:55:00,9.1,9.13,9.08,9.12,534328.0,9.1,9.13,9.08,9.12,534328.0
2022-09-01 10:00:00,9.11,9.12,9.01,9.02,1068508.0,9.11,9.12,9.01,9.02,1068508.0
2022-09-01 10:05:00,9.01,9.06,9.0,9.03,912316.0,9.01,9.06,9.0,9.03,912316.0
2022-09-01 10:10:00,9.02,9.03,8.97,8.97,1417784.0,9.02,9.03,8.97,8.97,1417784.0
2022-09-01 10:15:00,8.97,8.99,8.94,8.98,867752.0,8.97,8.99,8.94,8.98,867752.0
2022-09-01 10:20:00,8.97,9.06,8.97,9.06,891427.0,8.97,9.06,8.97,9.06,891427.0
2022-09-01 10:25:00,9.06,9.11,9.06,9.09,782837.0,9.06,9.11,9.06,9.09,782837.0
2022-09-01 10:30:00,9.09,9.09,9.02,9.03,484814.0,9.09,9.09,9.02,9.03,484814.0
2022-09-01 10:35:00,9.03,9.07,9.01,9.04,552010.0,9.03,9.07,9.01,9.04,552010.0
2022-09-01 10:40:00,9.03,9.06,9.02,9.04,303699.0,9.03,9.06,9.02,9.04,303699.0
2022-09-01 10:45:00,9.04,9.05,9.0,9.02,371447.0,9.04,9.05,9.0,9.02,371447.0
2022-09-01 10:50:00,9.01,9.05,9.01,9.03,558282.0,9.01,9.05,9.01,9.03,558282.0
2022-09-01 10:55:00,9.04,9.07,9.02,9.02,511894.0,9.04,9.07,9.02,9.02,511894.0
2022-09-01 11:00:00,9.02,9.03,8.94,8.94,712687.0,9.02,9.03,8.94,8.94,712687.0
2022-09-01 11:05:00,8.94,9.04,8.94,9.03,663245.0,8.94,9.04,8.94,9.03,663245.0
2022-09-01 11:10:00,9.03,9.05,9.01,9.03,903045.0,9.03,9.05,9.01,9.03,903045.0
2022-09-01 11:15:00,9.02,9.04,8.99,9.0,552243.0,9.02,9.04,8.99,9.0,552243.0
2022-09-01 11:20:00,9.0,9.0,8.95,8.99,403926.0,9.0,9.0,8.95,8.99,403926.0
2022-09-01 11:25:00,8.99,9.01,8.97,8.99,305455.0,8.99,9.01,8.97,8.99,305455.0
2022-09-01 11:30:00,8.98,9.03,8.98,9.02,549122.0,8.98,9.03,8.98,9.02,549122.0
2022-09-01 11:35:00,9.02,9.07,8.99,9.01,501696.0,9.02,9.07,8.99,9.01,501696.0
2022-09-01 11:40:00,9.01,9.01,8.96,8.96,465811.0,9.01,9.01,8.96,8.96,465811.0
2022-09-01 11:45:00,8.97,9.01,8.96,9.0,320745.0,8.97,9.01,8.96,9.0,320745.0
2022-09-01 11:50:00,9.01,9.03,9.0,9.02,282734.0,9.01,9.03,9.0,9.02,282734.0
2022-09-01 11:55:00,9.01,9.02,8.97,8.99,281630.0,9.01,9.02,8.97,8.99,281630.0
2022-09-01 12:00:00,8.99,9.03,8.98,9.03,306814.0,8.99,9.03,8.98,9.03,306814.0
2022-09-01 12:05:00,9.03,9.05,9.0,9.05,236857.0,9.03,9.05,9.0,9.05,236857.0
2022-09-01 12:10:00,9.04,9.04,9.0,9.03,336740.0,9.04,9.04,9.0,9.03,336740.0
2022-09-01 12:15:00,9.03,9.05,9.02,9.03,310506.0,9.03,9.05,9.02,9.03,310506.0
2022-09-01 12:20:00,9.03,9.04,9.02,9.03,322472.0,9.03,9.04,9.02,9.03,322472.0
2022-09-01 12:25:00,9.02,9.07,9.01,9.05,354249.0,9.02,9.07,9.01,9.05,354249.0
2022-09-01 12:30:00,9.05,9.09,9.04,9.08,508384.0,9.05,9.09,9.04,9.08,508384.0
2022-09-01 12:35:00,9.08,9.08,9.02,9.03,497018.0,9.08,9.08,9.02,9.03,497018.0
2022-09-01 12:40:00,9.03,9.08,9.02,9.07,365962.0,9.03,9.08,9.02,9.07,365962.0
2022-09-01 12:45:00,9.07,9.08,9.03,9.07,536375.0,9.07,9.08,9.03,9.07,536375.0
2022-09-01 12:50:00,9.07,9.1,9.06,9.09,374118.0,9.07,9.1,9.06,9.09,374118.0
2022-09-01 12:55:00,9.09,9.13,9.08,9.13,356186.0,9.09,9.13,9.08,9.13,356186.0
2022-09-01 13:00:00,9.13,9.16,9.11,9.15,307918.0,9.13,9.16,9.11,9.15,307918.0
2022-09-01 13:05:00,9.15,9.19,9.15,9.19,450811.0,9.15,9.19,9.15,9.19,450811.0
2022-09-01 13:10:00,9.19,9.2,9.16,9.19,379741.0,9.19,9.2,9.16,9.19,379741.0
2022-09-01 13:15:00,9.19,9.2,9.17,9.18,266892.0,9.19,9.2,9.17,9.18,266892.0
2022-09-01 13:20:00,9.18,9.22,9.17,9.22,237224.0,9.18,9.22,9.17,9.22,237224.0
2022-09-01 13:25:00,9.22,9.26,9.21,9.25,293908.0,9.22,9.26,9.21,9.25,293908.0
2022-09-01 13:30:00,9.26,9.26,9.22,9.25,400999.0,9.26,9.26,9.22,9.25,400999.0
2022-09-01 13:35:00,9.25,9.26,9.19,9.21,289845.0,9.25,9.26,9.19,9.21,289845.0
2022-09-01 13:40:00,9.21,9.22,9.17,9.18,372743.0,9.21,9.22,9.17,9.18,372743.0
2022-09-01 13:45:00,9.18,9.19,9.15,9.17,248018.0,9.18,9.19,9.15,9.17,248018.0
2022-09-01 13:50:00,9.17,9.18,9.16,9.17,160193.0,9.17,9.18,9.16,9.17,160193.0
2022-09-01 13:55:00,9.17,9.2,9.16,9.19,184214.0,9.17,9.2,9.16,9.19,184214.0
2022-09-01 14:00:00,9.19,9.21,9.17,9.21,190916.0,9.19,9.21,9.17,9.21,190916.0
2022-09-01 14:05:00,9.21,9.23,9.19,9.21,263528.0,9.21,9.23,9.19,9.21,263528.0
2022-09-01 14:10:00,9.21,9.23,9.19,9.22,302112.0,9.21,9.23,9.19,9.22,302112.0
2022-09-01 14:15:00,9.22,9.25,9.2,9.21,276398.0,9.22,9.25,9.2,9.21,276398.0
2022-09-01 14:20:00,9.22,9.28,9.21,9.27,297999.0,9.22,9.28,9.21,9.27,297999.0
2022-09-01 14:25:00,9.27,9.28,9.25,9.27,283164.0,9.27,9.28,9.25,9.27,283164.0
2022-09-01 14:30:00,9.27,9.31,9.26,9.3,292442.0,9.27,9.31,9.26,9.3,292442.0
2022-09-01 14:35:00,9.3,9.33,9.27,9.28,317244.0,9.3,9.33,9.27,9.28,317244.0
2022-09-01 14:40:00,9.28,9.3,9.26,9.27,199887.0,9.28,9.3,9.26,9.27,199887.0
2022-09-01 14:45:00,9.27,9.3,9.26,9.27,252224.0,9.27,9.3,9.26,9.27,252224.0
2022-09-01 14:50:00,9.28,9.31,9.25,9.31,284352.0,9.28,9.31,9.25,9.31,284352.0
2022-09-01 14:55:00,9.3,9.31,9.27,9.27,326316.0,9.3,9.31,9.27,9.27,326316.0
2022-09-01 15:00:00,9.28,9.31,9.26,9.27,237317.0,9.28,9.31,9.26,9.27,237317.0
2022-09-01 15:05:00,9.27,9.33,9.27,9.32,391085.0,9.27,9.33,9.27,9.32,391085.0
2022-09-01 15:10:00,9.32,9.36,9.3,9.35,408022.0,9.32,9.36,9.3,9.35,408022.0
2022-09-01 15:15:00,9.36,9.36,9.34,9.34,347883.0,9.36,9.36,9.34,9.34,347883.0
2022-09-01 15:20:00,9.35,9.35,9.32,9.33,462003.0,9.35,9.35,9.32,9.33,462003.0
2022-09-01 15:25:00,9.33,9.33,9.28,9.29,339070.0,9.33,9.33,9.28,9.29,339070.0
2022-09-01 15:30:00,9.29,9.32,9.28,9.3,406442.0,9.29,9.32,9.28,9.3,406442.0
2022-09-01 15:35:00,9.3,9.33,9.29,9.32,292208.0,9.3,9.33,9.29,9.32,292208.0
2022-09-01 15:40:00,9.32,9.32,9.29,9.32,444235.0,9.32,9.32,9.29,9.32,444235.0
2022-09-01 15:45:00,9.31,9.33,9.27,9.27,777510.0,9.31,9.33,9.27,9.27,777510.0
2022-09-01 15:50:00,9.28,9.33,9.27,9.33,920800.0,9.28,9.33,9.27,9.33,920800.0
2022-09-01 15:55:00,9.33,9.36,9.32,9.35,1589142.0,9.33,9.36,9.32,9.35,1589142.0
2022-09-02 09:30:00,9.59,9.71,9.58,9.6,2230344.0,9.59,9.71,9.58,9.6,2230344.0
2022-09-02 09:35:00,9.6,9.62,9.43,9.5,1404674.0,9.6,9.62,9.43,9.5,1404674.0
2022-09-02 09:40:00,9.5,9.5,9.29,9.35,1422707.0,9.5,9.5,9.29,9.35,1422707.0
2022-09-02 09:45:00,9.34,9.43,9.33,9.43,973681.0,9.34,9.43,9.33,9.43,973681.0
2022-09-02 09:50:00,9.43,9.5,9.41,9.45,667898.0,9.43,9.5,9.41,9.45,667898.0
2022-09-02 09:55:00,9.45,9.5,9.37,9.38,490697.0,9.45,9.5,9.37,9.38,490697.0
2022-09-02 10:00:00,9.38,9.4,9.3,9.35,742118.0,9.38,9.4,9.3,9.35,742118.0
2022-09-02 10:05:00,9.36,9.43,9.35,9.41,327527.0,9.36,9.43,9.35,9.41,327527.0
2022-09-02 10:10:00,9.41,9.54,9.4,9.5,672119.0,9.41,9.54,9.4,9.5,672119.0
2022-09-02 10:15:00,9.51,9.55,9.48,9.5,364010.0,9.51,9.55,9.48,9.5,364010.0
2022-09-02 10:20:00,9.5,9.53,9.45,9.5,371833.0,9.5,9.53,9.45,9.5,371833.0
2022-09-02 10:25:00,9.49,9.54,9.49,9.54,564292.0,9.49,9.54,9.49,9.54,564292.0
2022-09-02 10:30:00,9.54,9.58,9.51,9.54,412381.0,9.54,9.58,9.51,9.54,412381.0
2022-09-02 10:35:00,9.55,9.63,9.54,9.62,556860.0,9.55,9.63,9.54,9.62,556860.0
2022-09-02 10:40:00,9.62,9.64,9.57,9.57,788236.0,9.62,9.64,9.57,9.57,788236.0
2022-09-02 10:45:00,9.57,9.6,9.56,9.6,465655.0,9.57,9.6,9.56,9.6,465655.0
2022-09-02 10:50:00,9.6,9.61,9.56,9.56,658114.0,9.6,9.61,9.56,9.56,658114.0
2022-09-02 10:55:00,9.56,9.6,9.53,9.59,439877.0,9.56,9.6,9.53,9.59,439877.0
2022-09-02 11:00:00,9.6,9.66,9.58,9.63,944924.0,9.6,9.66,9.58,9.63,944924.0
2022-09-02 11:05:00,9.63,9.65,9.61,9.63,427122.0,9.63,9.65,9.61,9.63,427122.0
2022-09-02 11:10:00,9.63,9.65,9.61,9.64,370543.0,9.63,9.65,9.61,9.64,370543.0
2022-09-02 11:15:00,9.64,9.66,9.61,9.66,652631.0,9.64,9.66,9.61,9.66,652631.0
2022-09-02 11:20:00,9.66,9.68,9.64,9.65,492309.0,9.66,9.68,9.64,9.65,492309.0
2022-09-02 11:25:00,9.66,9.66,9.6,9.62,387211.0,9.66,9.66,9.6,9.62,387211.0
2022-09-02 11:30:00,9.61,9.64,9.59,9.61,406269.0,9.61,9.64,9.59,9.61,406269.0
2022-09-02 11:35:00,9.61,9.63,9.59,9.63,348361.0,9.61,9.63,9.59,9.63,348361.0
2022-09-02 11:40:00,9.63,9.64,9.6,9.63,377970.0,9.63,9.64,9.6,9.63,377970.0
2022-09-02 11:45:00,9.63,9.66,9.62,9.65,291254.0,9.63,9.66,9.62,9.65,291254.0
2022-09-02 11:50:00,9.65,9.69,9.64,9.68,398040.0,9.65,9.69,9.64,9.68,398040.0
2022-09-02 11:55:00,9.68,9.68,9.65,9.68,494214.0,9.68,9.68,9.65,9.68,494214.0
2022-09-02 12:00:00,9.68,9.68,9.63,9.67,310311.0,9.68,9.68,9.63,9.67,310311.0
2022-09-02 12:05:00,9.67,9.68,9.64,9.67,401145.0,9.67,9.68,9.64,9.67,401145.0
2022-09-02 12:10:00,9.67,9.68,9.65,9.66,272419.0,9.67,9.68,9.65,9.66,272419.0
2022-09-02 12:15:00,9.66,9.66,9.62,9.63,291180.0,9.66,9.66,9.62,9.63,291180.0
2022-09-02 12:20:00,9.63,9.64,9.58,9.6,355648.0,9.63,9.64,9.58,9.6,355648.0
2022-09-02 12:25:00,9.6,9.6,9.54,9.56,389570.0,9.6,9.6,9.54,9.56,389570.0
2022-09-02 12:30:00,9.56,9.57,9.51,9.52,281593.0,9.56,9.57,9.51,9.52,281593.0
2022-09-02 12:35:00,9.53,9.54,9.47,9.5,264903.0,9.53,9.54,9.47,9.5,264903.0
2022-09-02 12:40:00,9.5,9.5,9.43,9.44,326954.0,9.5,9.5,9.43,9.44,326954.0
2022-09-02 12:45:00,9.43,9.45,9.41,9.42,486925.0,9.43,9.45,9.41,9.42,486925.0
2022-09-02 12:50:00,9.43,9.44,9.39,9.43,448497.0,9.43,9.44,9.39,9.43,448497.0
2022-09-02 12:55:00,9.44,9.45,9.42,9.44,242559.0,9.44,9.45,9.42,9.44,242559.0
2022-09-02 13:00:00,9.44,9.44,9.35,9.4,357271.0,9.44,9.44,9.35,9.4,357271.0
2022-09-02 13:05:00,9.4,9.42,9.37,9.38,214992.0,9.4,9.42,9.37,9.38,214992.0
2022-09-02 13:10:00,9.38,9.41,9.36,9.41,156966.0,9.38,9.41,9.36,9.41,156966.0
2022-09-02 13:15:00,9.41,9.42,9.36,9.38,258765.0,9.41,9.42,9.36,9.38,258765.0
2022-09-02 13:20:00,9.38,9.39,9.32,9.33,280733.0,9.38,9.39,9.32,9.33,280733.0
2022-09-02 13:25:00,9.32,9.33,9.3,9.33,192672.0,9.32,9.33,9.3,9.33,192672.0
2022-09-02 13:30:00,9.33,9.36,9.31,9.34,268563.0,9.33,9.36,9.31,9.34,268563.0
2022-09-02 13:35:00,9.33,9.38,9.32,9.35,336743.0,9.33,9.38,9.32,9.35,336743.0
2022-09-02 13:40:00,9.35,9.38,9.34,9.37,228997.0,9.35,9.38,9.34,9.37,228997.0
2022-09-02 13:45:00,9.37,9.38,9.3,9.32,338013.0,9.37,9.38,9.3,9.32,338013.0
2022-09-02 13:50:00,9.31,9.33,9.27,9.33,523476.0,9.31,9.33,9.27,9.33,523476.0
2022-09-02 13:55:00,9.32,9.33,9.29,9.32,203661.0,9.32,9.33,9.29,9.32,203661.0
2022-09-02 14:00:00,9.32,9.35,9.31,9.35,290057.0,9.32,9.35,9.31,9.35,290057.0
2022-09-02 14:05:00,9.35,9.38,9.32,9.37,271233.0,9.35,9.38,9.32,9.37,271233.0
2022-09-02 14:10:00,9.37,9.38,9.34,9.35,173748.0,9.37,9.38,9.34,9.35,173748.0
2022-09-02 14:15:00,9.35,9.38,9.34,9.35,200418.0,9.35,9.38,9.34,9.35,200418.0
2022-09-02 14:20:00,9.35,9.37,9.34,9.37,164080.0,9.35,9.37,9.34,9.37,164080.0
2022-09-02 14:25:00,9.36,9.43,9.36,9.43,364605.0,9.36,9.43,9.36,9.43,364605.0
2022-09-02 14:30:00,9.42,9.43,9.39,9.41,328661.0,9.42,9.43,9.39,9.41,328661.0
2022-09-02 14:35:00,9.41,9.46,9.4,9.45,293029.0,9.41,9.46,9.4,9.45,293029.0
2022-09-02 14:40:00,9.45,9.46,9.42,9.43,222471.0,9.45,9.46,9.42,9.43,222471.0
2022-09-02 14:45:00,9.42,9.43,9.4,9.41,281626.0,9.42,9.43,9.4,9.41,281626.0
2022-09-02 14:50:00,9.41,9.42,9.39,9.41,290930.0,9.41,9.42,9.39,9.41,290930.0
2022-09-02 14:55:00,9.41,9.41,9.37,9.39,310009.0,9.41,9.41,9.37,9.39,310009.0
2022-09-02 15:00:00,9.39,9.45,9.38,9.44,322147.0,9.39,9.45,9.38,9.44,322147.0
2022-09-02 15:05:00,9.44,9.46,9.42,9.43,232816.0,9.44,9.46,9.42,9.43,232816.0
2022-09-02 15:10:00,9.43,9.44,9.4,9.42,225723.0,9.43,9.44,9.4,9.42,225723.0
2022-09-02 15:15:00,9.42,9.44,9.39,9.42,215065.0,9.42,9.44,9.39,9.42,215065.0
2022-09-02 15:20:00,9.41,9.43,9.37,9.37,369895.0,9.41,9.43,9.37,9.37,369895.0
2022-09-02 15:25:00,9.37,9.4,9.36,9.39,194550.0,9.37,9.4,9.36,9.39,194550.0
2022-09-02 15:30:00,9.39,9.4,9.36,9.36,319116.0,9.39,9.4,9.36,9.36,319116.0
2022-09-02 15:35:00,9.36,9.37,9.33,9.35,256210.0,9.36,9.37,9.33,9.35,256210.0
2022-09-02 15:40:00,9.35,9.35,9.31,9.32,594432.0,9.35,9.35,9.31,9.32,594432.0
2022-09-02 15:45:00,9.33,9.36,9.32,9.36,415406.0,9.33,9.36,9.32,9.36,415406.0
2022-09-02 15:50:00,9.35,9.4,9.35,9.4,810935.0,9.35,9.4,9.35,9.4,810935.0
2022-09-02 15:55:00,9.39,9.41,9.36,9.4,1714025.0,9.39,9.41,9.36,9.4,1714025.0
2022-09-06 09:30:00,9.55,9.65,9.52,9.58,1946814.0,9.55,9.65,9.52,9.58,1946814.0
2022-09-06 09:35:00,9.57,9.72,9.48,9.49,1375851.0,9.57,9.72,9.48,9.49,1375851.0
2022-09-06 09:40:00,9.49,9.51,9.4,9.42,979168.0,9.49,9.51,9.4,9.42,979168.0
2022-09-06 09:45:00,9.41,9.42,9.3,9.35,943724.0,9.41,9.42,9.3,9.35,943724.0
2022-09-06 09:50:00,9.35,9.35,9.25,9.27,774795.0,9.35,9.35,9.25,9.27,774795.0
2022-09-06 09:55:00,9.27,9.28,9.2,9.26,1043647.0,9.27,9.28,9.2,9.26,1043647.0
2022-09-06 10:00:00,9.25,9.25,9.15,9.22,881880.0,9.25,9.25,9.15,9.22,881880.0
2022-09-06 10:05:00,9.23,9.25,9.18,9.24,477885.0,9.23,9.25,9.18,9.24,477885.0
2022-09-06 10:10:00,9.24,9.27,9.18,9.26,415808.0,9.24,9.27,9.18,9.26,415808.0
2022-09-06 10:15:00,9.26,9.3,9.24,9.29,333477.0,9.26,9.3,9.24,9.29,333477.0
2022-09-06 10:20:00,9.29,9.29,9.19,9.22,479028.0,9.29,9.29,9.19,9.22,479028.0
2022-09-06 10:25:00,9.23,9.3,9.2,9.29,373113.0,9.23,9.3,9.2,9.29,373113.0
2022-09-06 10:30:00,9.28,9.29,9.22,9.25,347815.0,9.28,9.29,9.22,9.25,347815.0
2022-09-06 10:35:00,9.25,9.27,9.18,9.26,495920.0,9.25,9.27,9.18,9.26,495920.0
2022-09-06 10:40:00,9.26,9.31,9.24,9.29,595891.0,9.26,9.31,9.24,9.29,595891.0
2022-09-06 10:45:00,9.28,9.29,9.24,9.25,414251.0,9.28,9.29,9.24,9.25,414251.0
2022-09-06 10:50:00,9.25,9.32,9.24,9.25,504049.0,9.25,9.32,9.24,9.25,504049.0
2022-09-06 10:55:00,9.25,9.31,9.24,9.27,448423.0,9.25,9.31,9.24,9.27,448423.0
2022-09-06 11:00:00,9.28,9.3,9.25,9.28,298620.0,9.28,9.3,9.25,9.28,298620.0
2022-09-06 11:05:00,9.29,9.36,9.27,9.32,266472.0,9.29,9.36,9.27,9.32,266472.0
2022-09-06 11:10:00,9.33,9.34,9.3,9.32,290101.0,9.33,9.34,9.3,9.32,290101.0
2022-09-06 11:15:00,9.32,9.34,9.29,9.32,239002.0,9.32,9.34,9.29,9.32,239002.0
2022-09-06 11:20:00,9.32,9.35,9.29,9.34,355240.0,9.32,9.35,9.29,9.34,355240.0
2022-09-06 11:25:00,9.35,9.37,9.3,9.3,275102.0,9.35,9.37,9.3,9.3,275102.0
2022-09-06 11:30:00,9.3,9.38,9.29,9.35,325499.0,9.3,9.38,9.29,9.35,325499.0
2022-09-06 11:35:00,9.35,9.37,9.33,9.35,376715.0,9.35,9.37,9.33,9.35,376715.0
2022-09-06 11:40:00,9.35,9.42,9.34,9.4,374093.0,9.35,9.42,9.34,9.4,374093.0
2022-09-06 11:45:00,9.39,9.43,9.38,9.41,258286.0,9.39,9.43,9.38,9.41,258286.0
2022-09-06 11:50:00,9.42,9.49,9.41,9.48,400061.0,9.42,9.49,9.41,9.48,400061.0
2022-09-06 11:55:00,9.47,9.49,9.43,9.43,320257.0,9.47,9.49,9.43,9.43,320257.0
2022-09-06 12:00:00,9.44,9.49,9.43,9.46,273021.0,9.44,9.49,9.43,9.46,273021.0
2022-09-06 12:05:00,9.46,9.49,9.41,9.42,491442.0,9.46,9.49,9.41,9.42,491442.0
2022-09-06 12:10:00,9.41,9.45,9.41,9.44,279065.0,9.41,9.45,9.41,9.44,279065.0
2022-09-06 12:15:00,9.43,9.44,9.38,9.38,434609.0,9.43,9.44,9.38,9.38,434609.0
2022-09-06 12:20:00,9.38,9.39,9.36,9.37,287136.0,9.38,9.39,9.36,9.37,287136.0
2022-09-06 12:25:00,9.36,9.4,9.34,9.39,348250.0,9.36,9.4,9.34,9.39,348250.0
2022-09-06 12:30:00,9.39,9.4,9.35,9.37,299304.0,9.39,9.4,9.35,9.37,299304.0
2022-09-06 12:35:00,9.37,9.39,9.35,9.38,223273.0,9.37,9.39,9.35,9.38,223273.0
2022-09-06 12:40:00,9.38,9.41,9.35,9.41,290182.0,9.38,9.41,9.35,9.41,290182.0
2022-09-06 12:45:00,9.4,9.42,9.38,9.42,269521.0,9.4,9.42,9.38,9.42,269521.0
2022-09-06 12:50:00,9.42,9.42,9.37,9.41,317963.0,9.42,9.42,9.37,9.41,317963.0
2022-09-06 12:55:00,9.41,9.42,9.39,9.39,153369.0,9.41,9.42,9.39,9.39,153369.0
2022-09-06 13:00:00,9.39,9.4,9.36,9.38,217146.0,9.39,9.4,9.36,9.38,217146.0
2022-09-06 13:05:00,9.38,9.38,9.33,9.33,187365.0,9.38,9.38,9.33,9.33,187365.0
2022-09-06 13:10:00,9.33,9.35,9.32,9.35,221903.0,9.33,9.35,9.32,9.35,221903.0
2022-09-06 13:15:00,9.35,9.37,9.32,9.36,289015.0,9.35,9.37,9.32,9.36,289015.0
2022-09-06 13:20:00,9.37,9.38,9.34,9.37,191846.0,9.37,9.38,9.34,9.37,191846.0
2022-09-06 13:25:00,9.37,9.37,9.33,9.34,113071.0,9.37,9.37,9.33,9.34,113071.0
2022-09-06 13:30:00,9.33,9.38,9.33,9.36,227139.0,9.33,9.38,9.33,9.36,227139.0
2022-09-06 13:35:00,9.36,9.36,9.33,9.36,234406.0,9.36,9.36,9.33,9.36,234406.0
2022-09-06 13:40:00,9.36,9.36,9.33,9.36,152817.0,9.36,9.36,9.33,9.36,152817.0
2022-09-06 13:45:00,9.36,9.38,9.34,9.35,94476.0,9.36,9.38,9.34,9.35,94476.0
2022-09-06 13:50:00,9.35,9.37,9.32,9.37,177353.0,9.35,9.37,9.32,9.37,177353.0
2022-09-06 13:55:00,9.37,9.41,9.37,9.41,202844.0,9.37,9.41,9.37,9.41,202844.0
2022-09-06 14:00:00,9.4,9.42,9.38,9.38,377149.0,9.4,9.42,9.38,9.38,377149.0
2022-09-06 14:05:00,9.38,9.41,9.37,9.38,229110.0,9.38,9.41,9.37,9.38,229110.0
2022-09-06 14:10:00,9.38,9.44,9.38,9.4,529897.0,9.38,9.44,9.38,9.4,529897.0
2022-09-06 14:15:00,9.41,9.42,9.39,9.41,174614.0,9.41,9.42,9.39,9.41,174614.0
2022-09-06 14:20:00,9.41,9.41,9.38,9.39,283227.0,9.41,9.41,9.38,9.39,283227.0
2022-09-06 14:25:00,9.39,9.41,9.37,9.38,223359.0,9.39,9.41,9.37,9.38,223359.0
2022-09-06 14:30:00,9.39,9.4,9.36,9.38,322193.0,9.39,9.4,9.36,9.38,322193.0
2022-09-06 14:35:00,9.38,9.42,9.37,9.39,278538.0,9.38,9.42,9.37,9.39,278538.0
2022-09-06 14:40:00,9.39,9.4,9.37,9.38,195696.0,9.39,9.4,9.37,9.38,195696.0
2022-09-06 14:45:00,9.38,9.4,9.36,9.39,204469.0,9.38,9.4,9.36,9.39,204469.0
2022-09-06 14:50:00,9.39,9.39,9.36,9.38,217559.0,9.39,9.39,9.36,9.38,217559.0
2022-09-06 14:55:00,9.38,9.4,9.36,9.37,295240.0,9.38,9.4,9.36,9.37,295240.0
2022-09-06 15:00:00,9.37,9.38,9.34,9.35,377586.0,9.37,9.38,9.34,9.35,377586.0
2022-09-06 15:05:00,9.35,9.39,9.34,9.39,381938.0,9.35,9.39,9.34,9.39,381938.0
2022-09-06 15:10:00,9.38,9.41,9.38,9.39,284096.0,9.38,9.41,9.38,9.39,284096.0
2022-09-06 15:15:00,9.39,9.42,9.38,9.4,350950.0,9.39,9.42,9.38,9.4,350950.0
2022-09-06 15:20:00,9.4,9.42,9.37,9.42,304526.0,9.4,9.42,9.37,9.42,304526.0
2022-09-06 15:25:00,9.42,9.44,9.4,9.41,378148.0,9.42,9.44,9.4,9.41,378148.0
2022-09-06 15:30:00,9.42,9.42,9.36,9.38,541162.0,9.42,9.42,9.36,9.38,541162.0
2022-09-06 15:35:00,9.38,9.4,9.38,9.39,249869.0,9.38,9.4,9.38,9.39,249869.0
2022-09-06 15:40:00,9.39,9.43,9.39,9.42,397086.0,9.39,9.43,9.39,9.42,397086.0
2022-09-06 15:45:00,9.42,9.43,9.39,9.42,610468.0,9.42,9.43,9.39,9.42,610468.0
2022-09-06 15:50:00,9.41,9.43,9.4,9.42,651919.0,9.41,9.43,9.4,9.42,651919.0
2022-09-06 15:55:00,9.42,9.45,9.41,9.44,1312995.0,9.42,9.45,9.41,9.44,1312995.0
2022-09-07 09:30:00,9.39,9.49,9.39,9.49,1117273.0,9.39,9.49,9.39,9.49,1117273.0
2022-09-07 09:35:00,9.49,9.62,9.48,9.61,1288340.0,9.49,9.62,9.48,9.61,1288340.0
2022-09-07 09:40:00,9.6,9.67,9.56,9.65,1033734.0,9.6,9.67,9.56,9.65,1033734.0
2022-09-07 09:45:00,9.65,9.72,9.64,9.71,1366599.0,9.65,9.72,9.64,9.71,1366599.0
2022-09-07 09:50:00,9.71,9.72,9.65,9.68,858322.0,9.71,9.72,9.65,9.68,858322.0
2022-09-07 09:55:00,9.68,9.68,9.57,9.58,616679.0,9.68,9.68,9.57,9.58,616679.0
2022-09-07 10:00:00,9.58,9.58,9.48,9.53,813193.0,9.58,9.58,9.48,9.53,813193.0
2022-09-07 10:05:00,9.54,9.55,9.47,9.49,538546.0,9.54,9.55,9.47,9.49,538546.0
2022-09-07 10:10:00,9.5,9.51,9.45,9.45,500717.0,9.5,9.51,9.45,9.45,500717.0
2022-09-07 10:15:00,9.45,9.52,9.42,9.51,522411.0,9.45,9.52,9.42,9.51,522411.0
2022-09-07 10:20:00,9.51,9.54,9.47,9.48,467182.0,9.51,9.54,9.47,9.48,467182.0
2022-09-07 10:25:00,9.47,9.51,9.45,9.51,402801.0,9.47,9.51,9.45,9.51,402801.0
2022-09-07 10:30:00,9.51,9.56,9.5,9.53,569541.0,9.51,9.56,9.5,9.53,569541.0
2022-09-07 10:35:00,9.53,9.56,9.51,9.53,362898.0,9.53,9.56,9.51,9.53,362898.0
2022-09-07 10:40:00,9.53,9.54,9.47,9.49,331223.0,9.53,9.54,9.47,9.49,331223.0
2022-09-07 10:45:00,9.49,9.51,9.46,9.49,289518.0,9.49,9.51,9.46,9.49,289518.0
2022-09-07 10:50:00,9.49,9.53,9.47,9.53,277744.0,9.49,9.53,9.47,9.53,277744.0
2022-09-07 10:55:00,9.53,9.55,9.51,9.53,265853.0,9.53,9.55,9.51,9.53,265853.0
2022-09-07 11:00:00,9.53,9.56,9.51,9.55,201723.0,9.53,9.56,9.51,9.55,201723.0
2022-09-07 11:05:00,9.55,9.6,9.53,9.59,354983.0,9.55,9.6,9.53,9.59,354983.0
2022-09-07 11:10:00,9.6,9.64,9.59,9.63,442698.0,9.6,9.64,9.59,9.63,442698.0
2022-09-07 11:15:00,9.63,9.63,9.58,9.62,535446.0,9.63,9.63,9.58,9.62,535446.0
2022-09-07 11:20:00,9.62,9.63,9.58,9.6,390676.0,9.62,9.63,9.58,9.6,390676.0
2022-09-07 11:25:00,9.61,9.63,9.58,9.59,410895.0,9.61,9.63,9.58,9.59,410895.0
2022-09-07 11:30:00,9.59,9.61,9.55,9.56,299579.0,9.59,9.61,9.55,9.56,299579.0
2022-09-07 11:35:00,9.57,9.61,9.56,9.6,195962.0,9.57,9.61,9.56,9.6,195962.0
2022-09-07 11:40:00,9.6,9.61,9.55,9.55,209060.0,9.6,9.61,9.55,9.55,209060.0
2022-09-07 11:45:00,9.56,9.62,9.55,9.62,265927.0,9.56,9.62,9.55,9.62,265927.0
2022-09-07 11:50:00,9.61,9.63,9.6,9.62,343236.0,9.61,9.63,9.6,9.62,343236.0
2022-09-07 11:55:00,9.62,9.64,9.59,9.61,228762.0,9.62,9.64,9.59,9.61,228762.0
2022-09-07 12:00:00,9.61,9.62,9.58,9.59,311233.0,9.61,9.62,9.58,9.59,311233.0
2022-09-07 12:05:00,9.59,9.6,9.57,9.59,278895.0,9.59,9.6,9.57,9.59,278895.0
2022-09-07 12:10:00,9.6,9.6,9.56,9.57,267313.0,9.6,9.6,9.56,9.57,267313.0
2022-09-07 12:15:00,9.57,9.59,9.55,9.55,223898.0,9.57,9.59,9.55,9.55,223898.0
2022-09-07 12:20:00,9.56,9.56,9.52,9.54,243501.0,9.56,9.56,9.52,9.54,243501.0
2022-09-07 12:25:00,9.55,9.59,9.54,9.58,269950.0,9.55,9.59,9.54,9.58,269950.0
2022-09-07 12:30:00,9.57,9.61,9.56,9.6,235768.0,9.57,9.61,9.56,9.6,235768.0
2022-09-07 12:35:00,9.6,9.63,9.59,9.63,305826.0,9.6,9.63,9.59,9.63,305826.0
2022-09-07 12:40:00,9.63,9.68,9.62,9.67,613869.0,9.63,9.68,9.62,9.67,613869.0
2022-09-07 12:45:00,9.67,9.68,9.64,9.65,635942.0,9.67,9.68,9.64,9.65,635942.0
2022-09-07 12:50:00,9.65,9.66,9.63,9.63,343362.0,9.65,9.66,9.63,9.63,343362.0
2022-09-07 12:55:00,9.63,9.64,9.61,9.63,268325.0,9.63,9.64,9.61,9.63,268325.0
2022-09-07 13:00:00,9.63,9.65,9.62,9.65,310561.0,9.63,9.65,9.62,9.65,310561.0
2022-09-07 13:05:00,9.64,9.66,9.62,9.64,301600.0,9.64,9.66,9.62,9.64,301600.0
2022-09-07 13:10:00,9.64,9.65,9.62,9.64,297260.0,9.64,9.65,9.62,9.64,297260.0
2022-09-07 13:15:00,9.65,9.66,9.63,9.63,422160.0,9.65,9.66,9.63,9.63,422160.0
2022-09-07 13:20:00,9.63,9.66,9.63,9.64,256701.0,9.63,9.66,9.63,9.64,256701.0
2022-09-07 13:25:00,9.64,9.65,9.63,9.63,239982.0,9.64,9.65,9.63,9.63,239982.0
2022-09-07 13:30:00,9.63,9.67,9.63,9.67,386689.0,9.63,9.67,9.63,9.67,386689.0
2022-09-07 13:35:00,9.67,9.69,9.66,9.69,504163.0,9.67,9.69,9.66,9.69,504163.0
2022-09-07 13:40:00,9.68,9.71,9.67,9.7,345915.0,9.68,9.71,9.67,9.7,345915.0
2022-09-07 13:45:00,9.69,9.7,9.66,9.67,398954.0,9.69,9.7,9.66,9.67,398954.0
2022-09-07 13:50:00,9.67,9.7,9.66,9.7,222408.0,9.67,9.7,9.66,9.7,222408.0
2022-09-07 13:55:00,9.7,9.7,9.69,9.7,233815.0,9.7,9.7,9.69,9.7,233815.0
2022-09-07 14:00:00,9.7,9.75,9.69,9.75,517627.0,9.7,9.75,9.69,9.75,517627.0
2022-09-07 14:05:00,9.75,9.76,9.71,9.72,647719.0,9.75,9.76,9.71,9.72,647719.0
2022-09-07 14:10:00,9.72,9.74,9.71,9.73,290990.0,9.72,9.74,9.71,9.73,290990.0
2022-09-07 14:15:00,9.73,9.76,9.72,9.72,406525.0,9.73,9.76,9.72,9.72,406525.0
2022-09-07 14:20:00,9.73,9.75,9.72,9.75,221606.0,9.73,9.75,9.72,9.75,221606.0
2022-09-07 14:25:00,9.74,9.79,9.74,9.79,269942.0,9.74,9.79,9.74,9.79,269942.0
2022-09-07 14:30:00,9.78,9.79,9.76,9.79,399398.0,9.78,9.79,9.76,9.79,399398.0
2022-09-07 14:35:00,9.78,9.8,9.78,9.79,241692.0,9.78,9.8,9.78,9.79,241692.0
2022-09-07 14:40:00,9.79,9.82,9.79,9.82,429511.0,9.79,9.82,9.79,9.82,429511.0
2022-09-07 14:45:00,9.82,9.83,9.81,9.83,229474.0,9.82,9.83,9.81,9.83,229474.0
2022-09-07 14:50:00,9.83,9.83,9.8,9.83,291152.0,9.83,9.83,9.8,9.83,291152.0
2022-09-07 14:55:00,9.83,9.84,9.81,9.84,449483.0,9.83,9.84,9.81,9.84,449483.0
2022-09-07 15:00:00,9.84,9.84,9.82,9.83,316634.0,9.84,9.84,9.82,9.83,316634.0
2022-09-07 15:05:00,9.84,9.84,9.82,9.84,210317.0,9.84,9.84,9.82,9.84,210317.0
2022-09-07 15:10:00,9.84,9.85,9.82,9.85,366445.0,9.84,9.85,9.82,9.85,366445.0
2022-09-07 15:15:00,9.85,9.86,9.81,9.82,748818.0,9.85,9.86,9.81,9.82,748818.0
2022-09-07 15:20:00,9.83,9.83,9.8,9.82,412032.0,9.83,9.83,9.8,9.82,412032.0
2022-09-07 15:25:00,9.81,9.84,9.81,9.83,435016.0,9.81,9.84,9.81,9.83,435016.0
2022-09-07 15:30:00,9.84,9.86,9.82,9.86,359193.0,9.84,9.86,9.82,9.86,359193.0
2022-09-07 15:35:00,9.86,9.86,9.83,9.85,594718.0,9.86,9.86,9.83,9.85,594718.0
2022-09-07 15:40:00,9.84,9.85,9.81,9.84,552443.0,9.84,9.85,9.81,9.84,552443.0
2022-09-07 15:45:00,9.84,9.87,9.83,9.87,827522.0,9.84,9.87,9.83,9.87,827522.0
2022-09-07 15:50:00,9.87,9.87,9.83,9.85,989993.0,9.87,9.87,9.83,9.85,989993.0
2022-09-07 15:55:00,9.85,9.86,9.82,9.83,1059681.0,9.85,9.86,9.82,9.83,1059681.0
2022-09-08 09:30:00,9.58,9.79,9.54,9.7,1208169.0,9.58,9.79,9.54,9.7,1208169.0
2022-09-08 09:35:00,9.69,9.7,9.55,9.62,1005248.0,9.69,9.7,9.55,9.62,1005248.0
2022-09-08 09:40:00,9.61,9.82,9.58,9.79,993669.0,9.61,9.82,9.58,9.79,993669.0
2022-09-08 09:45:00,9.78,9.84,9.72,9.81,692084.0,9.78,9.84,9.72,9.81,692084.0
2022-09-08 09:50:00,9.81,10.02,9.78,10.02,1881886.0,9.81,10.02,9.78,10.02,1881886.0
2022-09-08 09:55:00,10.01,10.05,9.98,10.0,956974.0,10.01,10.05,9.98,10.0,956974.0
2022-09-08 10:00:00,10.01,10.03,9.89,9.92,1064100.0,10.01,10.03,9.89,9.92,1064100.0
2022-09-08 10:05:00,9.92,10.0,9.91,10.0,564455.0,9.92,10.0,9.91,10.0,564455.0
2022-09-08 10:10:00,9.99,10.03,9.95,9.97,602420.0,9.99,10.03,9.95,9.97,602420.0
2022-09-08 10:15:00,9.97,10.07,9.94,10.07,1239351.0,9.97,10.07,9.94,10.07,1239351.0
2022-09-08 10:20:00,10.07,10.1,10.01,10.01,747129.0,10.07,10.1,10.01,10.01,747129.0
2022-09-08 10:25:00,10.01,10.03,9.97,9.99,474054.0,10.01,10.03,9.97,9.99,474054.0
2022-09-08 10:30:00,9.98,10.05,9.96,10.02,409936.0,9.98,10.05,9.96,10.02,409936.0
2022-09-08 10:35:00,10.01,10.05,9.99,10.03,441471.0,10.01,10.05,9.99,10.03,441471.0
2022-09-08 10:40:00,10.03,10.04,9.99,10.01,485987.0,10.03,10.04,9.99,10.01,485987.0
2022-09-08 10:45:00,10.01,10.02,9.95,9.95,466884.0,10.01,10.02,9.95,9.95,466884.0
2022-09-08 10:50:00,9.96,9.98,9.91,9.97,448216.0,9.96,9.98,9.91,9.97,448216.0
2022-09-08 10:55:00,9.97,9.98,9.94,9.96,354760.0,9.97,9.98,9.94,9.96,354760.0
2022-09-08 11:00:00,9.96,9.99,9.95,9.97,263200.0,9.96,9.99,9.95,9.97,263200.0
2022-09-08 11:05:00,9.98,10.01,9.96,9.96,384679.0,9.98,10.01,9.96,9.96,384679.0
2022-09-08 11:10:00,9.96,9.99,9.95,9.97,262913.0,9.96,9.99,9.95,9.97,262913.0
2022-09-08 11:15:00,9.97,9.99,9.96,9.98,727192.0,9.97,9.99,9.96,9.98,727192.0
2022-09-08 11:20:00,9.97,9.98,9.93,9.96,328067.0,9.97,9.98,9.93,9.96,328067.0
2022-09-08 11:25:00,9.96,9.97,9.92,9.93,244118.0,9.96,9.97,9.92,9.93,244118.0
2022-09-08 11:30:00,9.94,9.95,9.92,9.93,220624.0,9.94,9.95,9.92,9.93,220624.0
2022-09-08 11:35:00,9.94,9.97,9.9,9.9,365419.0,9.94,9.97,9.9,9.9,365419.0
2022-09-08 11:40:00,9.91,9.91,9.86,9.88,401354.0,9.91,9.91,9.86,9.88,401354.0
2022-09-08 11:45:00,9.88,9.89,9.85,9.88,589420.0,9.88,9.89,9.85,9.88,589420.0
2022-09-08 11:50:00,9.88,9.91,9.87,9.89,289019.0,9.88,9.91,9.87,9.89,289019.0
2022-09-08 11:55:00,9.89,9.9,9.87,9.88,198725.0,9.89,9.9,9.87,9.88,198725.0
2022-09-08 12:00:00,9.87,9.88,9.76,9.78,434093.0,9.87,9.88,9.76,9.78,434093.0
2022-09-08 12:05:00,9.77,9.78,9.72,9.76,503050.0,9.77,9.78,9.72,9.76,503050.0
2022-09-08 12:10:00,9.76,9.8,9.72,9.79,547970.0,9.76,9.8,9.72,9.79,547970.0
2022-09-08 12:15:00,9.78,9.82,9.76,9.8,292373.0,9.78,9.82,9.76,9.8,292373.0
2022-09-08 12:20:00,9.79,9.81,9.74,9.77,356763.0,9.79,9.81,9.74,9.77,356763.0
2022-09-08 12:25:00,9.77,9.8,9.75,9.79,296807.0,9.77,9.8,9.75,9.79,296807.0
2022-09-08 12:30:00,9.79,9.83,9.78,9.81,285488.0,9.79,9.83,9.78,9.81,285488.0
2022-09-08 12:35:00,9.81,9.86,9.8,9.85,259319.0,9.81,9.86,9.8,9.85,259319.0
2022-09-08 12:40:00,9.84,9.9,9.83,9.9,181677.0,9.84,9.9,9.83,9.9,181677.0
2022-09-08 12:45:00,9.9,9.92,9.88,9.91,239064.0,9.9,9.92,9.88,9.91,239064.0
2022-09-08 12:50:00,9.91,9.95,9.91,9.94,312010.0,9.91,9.95,9.91,9.94,312010.0
2022-09-08 12:55:00,9.94,9.96,9.93,9.96,316302.0,9.94,9.96,9.93,9.96,316302.0
2022-09-08 13:00:00,9.96,9.96,9.91,9.92,372580.0,9.96,9.96,9.91,9.92,372580.0
2022-09-08 13:05:00,9.92,9.94,9.9,9.93,222486.0,9.92,9.94,9.9,9.93,222486.0
2022-09-08 13:10:00,9.94,9.99,9.93,9.99,401596.0,9.94,9.99,9.93,9.99,401596.0
2022-09-08 13:15:00,9.99,10.0,9.97,9.99,320674.0,9.99,10.0,9.97,9.99,320674.0
2022-09-08 13:20:00,9.99,10.02,9.99,10.0,285665.0,9.99,10.02,9.99,10.0,285665.0
2022-09-08 13:25:00,10.01,10.04,9.98,10.03,399926.0,10.01,10.04,9.98,10.03,399926.0
2022-09-08 13:30:00,10.04,10.05,10.02,10.05,307921.0,10.04,10.05,10.02,10.05,307921.0
2022-09-08 13:35:00,10.04,10.09,10.04,10.08,497299.0,10.04,10.09,10.04,10.08,497299.0
2022-09-08 13:40:00,10.08,10.09,10.04,10.05,348220.0,10.08,10.09,10.04,10.05,348220.0
2022-09-08 13:45:00,10.05,10.06,10.03,10.05,272665.0,10.05,10.06,10.03,10.05,272665.0
2022-09-08 13:50:00,10.05,10.06,10.01,10.02,387231.0,10.05,10.06,10.01,10.02,387231.0
2022-09-08 13:55:00,10.02,10.03,9.98,10.02,626988.0,10.02,10.03,9.98,10.02,626988.0
2022-09-08 14:00:00,10.01,10.03,9.99,10.03,379514.0,10.01,10.03,9.99,10.03,379514.0
2022-09-08 14:05:00,10.03,10.05,10.01,10.03,285986.0,10.03,10.05,10.01,10.03,285986.0
2022-09-08 14:10:00,10.03,10.05,10.02,10.04,264524.0,10.03,10.05,10.02,10.04,264524.0
2022-09-08 14:15:00,10.04,10.06,10.02,10.04,348319.0,10.04,10.06,10.02,10.04,348319.0
2022-09-08 14:20:00,10.05,10.06,10.03,10.04,316299.0,10.05,10.06,10.03,10.04,316299.0
2022-09-08 14:25:00,10.04,10.05,10.0,10.02,283476.0,10.04,10.05,10.0,10.02,283476.0
2022-09-08 14:30:00,10.02,10.05,10.01,10.04,192761.0,10.02,10.05,10.01,10.04,192761.0
2022-09-08 14:35:00,10.04,10.06,10.03,10.06,251615.0,10.04,10.06,10.03,10.06,251615.0
2022-09-08 14:40:00,10.05,10.06,9.98,10.0,269967.0,10.05,10.06,9.98,10.0,269967.0
2022-09-08 14:45:00,10.01,10.01,9.96,10.0,241362.0,10.01,10.01,9.96,10.0,241362.0
2022-09-08 14:50:00,9.99,10.03,9.98,10.02,223945.0,9.99,10.03,9.98,10.02,223945.0
2022-09-08 14:55:00,10.02,10.06,10.01,10.06,472853.0,10.02,10.06,10.01,10.06,472853.0
2022-09-08 15:00:00,10.06,10.07,10.04,10.05,595540.0,10.06,10.07,10.04,10.05,595540.0
2022-09-08 15:05:00,10.05,10.07,10.04,10.04,418861.0,10.05,10.07,10.04,10.04,418861.0
2022-09-08 15:10:00,10.04,10.05,10.02,10.04,306837.0,10.04,10.05,10.02,10.04,306837.0
2022-09-08 15:15:00,10.04,10.06,10.03,10.05,371851.0,10.04,10.06,10.03,10.05,371851.0
2022-09-08 15:20:00,10.05,10.07,10.03,10.05,500279.0,10.05,10.07,10.03,10.05,500279.0
2022-09-08 15:25:00,10.05,10.06,10.03,10.05,291571.0,10.05,10.06,10.03,10.05,291571.0
2022-09-08 15:30:00,10.04,10.06,10.02,10.03,937087.0,10.04,10.06,10.02,10.03,937087.0
2022-09-08 15:35:00,10.02,10.04,10.0,10.04,507611.0,10.02,10.04,10.0,10.04,507611.0
2022-09-08 15:40:00,10.04,10.04,10.0,10.02,428474.0,10.04,10.04,10.0,10.02,428474.0
2022-09-08 15:45:00,10.02,10.04,10.0,10.01,591148.0,10.02,10.04,10.0,10.01,591148.0
2022-09-08 15:50:00,10.02,10.07,10.01,10.05,1249214.0,10.02,10.07,10.01,10.05,1249214.0
2022-09-08 15:55:00,10.05,10.09,10.05,10.09,1145212.0,10.05,10.09,10.05,10.09,1145212.0
2022-09-09 09:30:00,10.23,10.33,10.21,10.3,1936955.0,10.23,10.33,10.21,10.3,1936955.0
2022-09-09 09:35:00,10.31,10.36,10.26,10.3,1433285.0,10.31,10.36,10.26,10.3,1433285.0
2022-09-09 09:40:00,10.3,10.33,10.24,10.27,648152.0,10.3,10.33,10.24,10.27,648152.0
2022-09-09 09:45:00,10.26,10.35,10.24,10.34,833942.0,10.26,10.35,10.24,10.34,833942.0
2022-09-09 09:50:00,10.34,10.36,10.28,10.3,703735.0,10.34,10.36,10.28,10.3,703735.0
2022-09-09 09:55:00,10.3,10.31,10.25,10.28,802747.0,10.3,10.31,10.25,10.28,802747.0
2022-09-09 10:00:00,10.29,10.42,10.28,10.4,1173706.0,10.29,10.42,10.28,10.4,1173706.0
2022-09-09 10:05:00,10.41,10.43,10.38,10.42,760077.0,10.41,10.43,10.38,10.42,760077.0
2022-09-09 10:10:00,10.41,10.41,10.36,10.39,655128.0,10.41,10.41,10.36,10.39,655128.0
2022-09-09 10:15:00,10.39,10.45,10.38,10.41,707295.0,10.39,10.45,10.38,10.41,707295.0
2022-09-09 10:20:00,10.41,10.42,10.32,10.34,846901.0,10.41,10.42,10.32,10.34,846901.0
2022-09-09 10:25:00,10.33,10.38,10.3,10.37,900972.0,10.33,10.38,10.3,10.37,900972.0
2022-09-09 10:30:00,10.36,10.37,10.31,10.33,452734.0,10.36,10.37,10.31,10.33,452734.0
2022-09-09 10:35:00,10.33,10.39,10.32,10.38,617726.0,10.33,10.39,10.32,10.38,617726.0
2022-09-09 10:40:00,10.38,10.4,10.36,10.38,363010.0,10.38,10.4,10.36,10.38,363010.0
2022-09-09 10:45:00,10.37,10.39,10.34,10.39,440254.0,10.37,10.39,10.34,10.39,440254.0
2022-09-09 10:50:00,10.39,10.4,10.34,10.36,543734.0,10.39,10.4,10.34,10.36,543734.0
2022-09-09 10:55:00,10.35,10.38,10.34,10.38,544879.0,10.35,10.38,10.34,10.38,544879.0
2022-09-09 11:00:00,10.38,10.39,10.33,10.35,607115.0,10.38,10.39,10.33,10.35,607115.0
2022-09-09 11:05:00,10.36,10.39,10.34,10.36,583921.0,10.36,10.39,10.34,10.36,583921.0
2022-09-09 11:10:00,10.35,10.39,10.33,10.39,378609.0,10.35,10.39,10.33,10.39,378609.0
2022-09-09 11:15:00,10.38,10.4,10.37,10.4,605034.0,10.38,10.4,10.37,10.4,605034.0
2022-09-09 11:20:00,10.4,10.43,10.38,10.43,632048.0,10.4,10.43,10.38,10.43,632048.0
2022-09-09 11:25:00,10.42,10.45,10.41,10.42,479046.0,10.42,10.45,10.41,10.42,479046.0
2022-09-09 11:30:00,10.42,10.43,10.37,10.4,415910.0,10.42,10.43,10.37,10.4,415910.0
2022-09-09 11:35:00,10.4,10.43,10.39,10.43,431394.0,10.4,10.43,10.39,10.43,431394.0
2022-09-09 11:40:00,10.44,10.44,10.4,10.42,495475.0,10.44,10.44,10.4,10.42,495475.0
2022-09-09 11:45:00,10.42,10.42,10.39,10.42,542033.0,10.42,10.42,10.39,10.42,542033.0
2022-09-09 11:50:00,10.42,10.42,10.38,10.4,336101.0,10.42,10.42,10.38,10.4,336101.0
2022-09-09 11:55:00,10.4,10.43,10.38,10.42,270866.0,10.4,10.43,10.38,10.42,270866.0
2022-09-09 12:00:00,10.43,10.43,10.38,10.39,422264.0,10.43,10.43,10.38,10.39,422264.0
2022-09-09 12:05:00,10.38,10.41,10.38,10.4,231872.0,10.38,10.41,10.38,10.4,231872.0
2022-09-09 12:10:00,10.39,10.44,10.39,10.43,374056.0,10.39,10.44,10.39,10.43,374056.0
2022-09-09 12:15:00,10.43,10.43,10.4,10.42,298680.0,10.43,10.43,10.4,10.42,298680.0
2022-09-09 12:20:00,10.42,10.42,10.38,10.39,215065.0,10.42,10.42,10.38,10.39,215065.0
2022-09-09 12:25:00,10.39,10.44,10.38,10.44,243139.0,10.39,10.44,10.38,10.44,243139.0
2022-09-09 12:30:00,10.44,10.46,10.42,10.45,750637.0,10.44,10.46,10.42,10.45,750637.0
2022-09-09 12:35:00,10.45,10.46,10.44,10.45,339666.0,10.45,10.46,10.44,10.45,339666.0
2022-09-09 12:40:00,10.45,10.47,10.44,10.46,377507.0,10.45,10.47,10.44,10.46,377507.0
2022-09-09 12:45:00,10.46,10.49,10.45,10.49,341598.0,10.46,10.49,10.45,10.49,341598.0
2022-09-09 12:50:00,10.49,10.49,10.48,10.49,188233.0,10.49,10.49,10.48,10.49,188233.0
2022-09-09 12:55:00,10.49,10.5,10.47,10.49,749204.0,10.49,10.5,10.47,10.49,749204.0
2022-09-09 13:00:00,10.49,10.5,10.46,10.49,500792.0,10.49,10.5,10.46,10.49,500792.0
2022-09-09 13:05:00,10.49,10.49,10.46,10.47,410699.0,10.49,10.49,10.46,10.47,410699.0
2022-09-09 13:10:00,10.47,10.48,10.46,10.47,189929.0,10.47,10.48,10.46,10.47,189929.0
2022-09-09 13:15:00,10.47,10.48,10.45,10.47,374097.0,10.47,10.48,10.45,10.47,374097.0
2022-09-09 13:20:00,10.47,10.49,10.46,10.47,386947.0,10.47,10.49,10.46,10.47,386947.0
2022-09-09 13:25:00,10.47,10.51,10.47,10.48,1341264.0,10.47,10.51,10.47,10.48,1341264.0
2022-09-09 13:30:00,10.48,10.52,10.48,10.52,578076.0,10.48,10.52,10.48,10.52,578076.0
2022-09-09 13:35:00,10.52,10.52,10.5,10.52,240127.0,10.52,10.52,10.5,10.52,240127.0
2022-09-09 13:40:00,10.52,10.52,10.47,10.47,341097.0,10.52,10.52,10.47,10.47,341097.0
2022-09-09 13:45:00,10.47,10.48,10.44,10.47,525271.0,10.47,10.48,10.44,10.47,525271.0
2022-09-09 13:50:00,10.46,10.47,10.45,10.46,276446.0,10.46,10.47,10.45,10.46,276446.0
2022-09-09 13:55:00,10.46,10.48,10.45,10.46,280167.0,10.46,10.48,10.45,10.46,280167.0
2022-09-09 14:00:00,10.46,10.46,10.42,10.44,308048.0,10.46,10.46,10.42,10.44,308048.0
2022-09-09 14:05:00,10.44,10.45,10.41,10.43,402507.0,10.44,10.45,10.41,10.43,402507.0
2022-09-09 14:10:00,10.43,10.45,10.42,10.44,213926.0,10.43,10.45,10.42,10.44,213926.0
2022-09-09 14:15:00,10.45,10.46,10.43,10.45,360815.0,10.45,10.46,10.43,10.45,360815.0
2022-09-09 14:20:00,10.45,10.47,10.44,10.46,424597.0,10.45,10.47,10.44,10.46,424597.0
2022-09-09 14:25:00,10.47,10.47,10.45,10.46,162554.0,10.47,10.47,10.45,10.46,162554.0
2022-09-09 14:30:00,10.46,10.47,10.41,10.42,429843.0,10.46,10.47,10.41,10.42,429843.0
2022-09-09 14:35:00,10.42,10.43,10.4,10.42,422416.0,10.42,10.43,10.4,10.42,422416.0
2022-09-09 14:40:00,10.42,10.42,10.38,10.4,317629.0,10.42,10.42,10.38,10.4,317629.0
2022-09-09 14:45:00,10.39,10.41,10.37,10.39,453192.0,10.39,10.41,10.37,10.39,453192.0
2022-09-09 14:50:00,10.38,10.4,10.38,10.38,354870.0,10.38,10.4,10.38,10.38,354870.0
2022-09-09 14:55:00,10.38,10.42,10.38,10.42,309162.0,10.38,10.42,10.38,10.42,309162.0
2022-09-09 15:00:00,10.42,10.43,10.41,10.42,241727.0,10.42,10.43,10.41,10.42,241727.0
2022-09-09 15:05:00,10.41,10.42,10.38,10.38,596636.0,10.41,10.42,10.38,10.38,596636.0
2022-09-09 15:10:00,10.38,10.4,10.37,10.39,309588.0,10.38,10.4,10.37,10.39,309588.0
2022-09-09 15:15:00,10.39,10.4,10.38,10.38,390343.0,10.39,10.4,10.38,10.38,390343.0
2022-09-09 15:20:00,10.38,10.4,10.37,10.38,438063.0,10.38,10.4,10.37,10.38,438063.0
2022-09-09 15:25:00,10.38,10.41,10.38,10.41,252369.0,10.38,10.41,10.38,10.41,252369.0
2022-09-09 15:30:00,10.41,10.42,10.39,10.42,577121.0,10.41,10.42,10.39,10.42,577121.0
2022-09-09 15:35:00,10.41,10.42,10.39,10.41,458005.0,10.41,10.42,10.39,10.41,458005.0
2022-09-09 15:40:00,10.41,10.44,10.4,10.43,710930.0,10.41,10.44,10.4,10.43,710930.0
2022-09-09 15:45:00,10.43,10.43,10.41,10.43,690175.0,10.43,10.43,10.41,10.43,690175.0
2022-09-09 15:50:00,10.43,10.43,10.4,10.43,954448.0,10.43,10.43,10.4,10.43,954448.0
2022-09-09 15:55:00,10.42,10.43,10.4,10.4,1862540.0,10.42,10.43,10.4,10.4,1862540.0
2022-09-12 09:30:00,10.54,10.79,10.54,10.71,2206458.0,10.54,10.79,10.54,10.71,2206458.0
2022-09-12 09:35:00,10.71,10.71,10.54,10.59,1261307.0,10.71,10.71,10.54,10.59,1261307.0
2022-09-12 09:40:00,10.6,10.67,10.58,10.64,706541.0,10.6,10.67,10.58,10.64,706541.0
2022-09-12 09:45:00,10.65,10.65,10.53,10.55,727255.0,10.65,10.65,10.53,10.55,727255.0
2022-09-12 09:50:00,10.55,10.65,10.55,10.62,579607.0,10.55,10.65,10.55,10.62,579607.0
2022-09-12 09:55:00,10.61,10.68,10.61,10.68,656653.0,10.61,10.68,10.61,10.68,656653.0
2022-09-12 10:00:00,10.68,10.69,10.58,10.6,582783.0,10.68,10.69,10.58,10.6,582783.0
2022-09-12 10:05:00,10.61,10.62,10.53,10.56,628800.0,10.61,10.62,10.53,10.56,628800.0
2022-09-12 10:10:00,10.56,10.6,10.53,10.54,705039.0,10.56,10.6,10.53,10.54,705039.0
2022-09-12 10:15:00,10.55,10.61,10.54,10.58,438482.0,10.55,10.61,10.54,10.58,438482.0
2022-09-12 10:20:00,10.58,10.59,10.51,10.55,417832.0,10.58,10.59,10.51,10.55,417832.0
2022-09-12 10:25:00,10.55,10.58,10.54,10.56,283127.0,10.55,10.58,10.54,10.56,283127.0
2022-09-12 10:30:00,10.55,10.63,10.55,10.59,573706.0,10.55,10.63,10.55,10.59,573706.0
2022-09-12 10:35:00,10.59,10.63,10.54,10.56,404122.0,10.59,10.63,10.54,10.56,404122.0
2022-09-12 10:40:00,10.55,10.56,10.5,10.54,530143.0,10.55,10.56,10.5,10.54,530143.0
2022-09-12 10:45:00,10.54,10.57,10.52,10.57,323891.0,10.54,10.57,10.52,10.57,323891.0
2022-09-12 10:50:00,10.56,10.57,10.49,10.51,384821.0,10.56,10.57,10.49,10.51,384821.0
2022-09-12 10:55:00,10.5,10.52,10.44,10.46,474677.0,10.5,10.52,10.44,10.46,474677.0
2022-09-12 11:00:00,10.46,10.47,10.4,10.45,723925.0,10.46,10.47,10.4,10.45,723925.0
2022-09-12 11:05:00,10.45,10.48,10.42,10.48,517448.0,10.45,10.48,10.42,10.48,517448.0
2022-09-12 11:10:00,10.47,10.5,10.45,10.49,306168.0,10.47,10.5,10.45,10.49,306168.0
2022-09-12 11:15:00,10.49,10.5,10.46,10.5,256019.0,10.49,10.5,10.46,10.5,256019.0
2022-09-12 11:20:00,10.5,10.54,10.49,10.54,388650.0,10.5,10.54,10.49,10.54,388650.0
2022-09-12 11:25:00,10.53,10.56,10.53,10.56,378646.0,10.53,10.56,10.53,10.56,378646.0
2022-09-12 11:30:00,10.55,10.57,10.51,10.51,577051.0,10.55,10.57,10.51,10.51,577051.0
2022-09-12 11:35:00,10.52,10.53,10.49,10.53,281191.0,10.52,10.53,10.49,10.53,281191.0
2022-09-12 11:40:00,10.53,10.56,10.52,10.54,317151.0,10.53,10.56,10.52,10.54,317151.0
2022-09-12 11:45:00,10.54,10.54,10.49,10.5,258652.0,10.54,10.54,10.49,10.5,258652.0
2022-09-12 11:50:00,10.5,10.52,10.47,10.49,234651.0,10.5,10.52,10.47,10.49,234651.0
2022-09-12 11:55:00,10.48,10.49,10.44,10.46,264333.0,10.48,10.49,10.44,10.46,264333.0
2022-09-12 12:00:00,10.46,10.48,10.46,10.46,186515.0,10.46,10.48,10.46,10.46,186515.0
2022-09-12 12:05:00,10.46,10.49,10.45,10.45,303184.0,10.46,10.49,10.45,10.45,303184.0
2022-09-12 12:10:00,10.45,10.5,10.44,10.5,315779.0,10.45,10.5,10.44,10.5,315779.0
2022-09-12 12:15:00,10.5,10.5,10.46,10.47,242409.0,10.5,10.5,10.46,10.47,242409.0
2022-09-12 12:20:00,10.46,10.5,10.44,10.49,333418.0,10.46,10.5,10.44,10.49,333418.0
2022-09-12 12:25:00,10.49,10.52,10.48,10.51,436422.0,10.49,10.52,10.48,10.51,436422.0
2022-09-12 12:30:00,10.51,10.51,10.49,10.5,154995.0,10.51,10.51,10.49,10.5,154995.0
2022-09-12 12:35:00,10.49,10.54,10.47,10.53,465458.0,10.49,10.54,10.47,10.53,465458.0
2022-09-12 12:40:00,10.53,10.55,10.52,10.54,245200.0,10.53,10.55,10.52,10.54,245200.0
2022-09-12 12:45:00,10.54,10.54,10.5,10.53,436032.0,10.54,10.54,10.5,10.53,436032.0
2022-09-12 12:50:00,10.53,10.54,10.51,10.53,269885.0,10.53,10.54,10.51,10.53,269885.0
2022-09-12 12:55:00,10.53,10.55,10.52,10.54,195060.0,10.53,10.55,10.52,10.54,195060.0
2022-09-12 13:00:00,10.55,10.55,10.48,10.52,349281.0,10.55,10.55,10.48,10.52,349281.0
2022-09-12 13:05:00,10.51,10.55,10.51,10.54,148224.0,10.51,10.55,10.51,10.54,148224.0
2022-09-12 13:10:00,10.55,10.55,10.53,10.54,226288.0,10.55,10.55,10.53,10.54,226288.0
2022-09-12 13:15:00,10.54,10.57,10.54,10.54,352382.0,10.54,10.57,10.54,10.54,352382.0
2022-09-12 13:20:00,10.54,10.55,10.52,10.53,240610.0,10.54,10.55,10.52,10.53,240610.0
2022-09-12 13:25:00,10.54,10.57,10.52,10.57,358606.0,10.54,10.57,10.52,10.57,358606.0
2022-09-12 13:30:00,10.57,10.58,10.56,10.58,149773.0,10.57,10.58,10.56,10.58,149773.0
2022-09-12 13:35:00,10.58,10.59,10.56,10.57,396178.0,10.58,10.59,10.56,10.57,396178.0
2022-09-12 13:40:00,10.56,10.58,10.55,10.55,173721.0,10.56,10.58,10.55,10.55,173721.0
2022-09-12 13:45:00,10.55,10.56,10.54,10.55,432874.0,10.55,10.56,10.54,10.55,432874.0
2022-09-12 13:50:00,10.55,10.59,10.55,10.59,197420.0,10.55,10.59,10.55,10.59,197420.0
2022-09-12 13:55:00,10.58,10.59,10.57,10.58,97832.0,10.58,10.59,10.57,10.58,97832.0
2022-09-12 14:00:00,10.58,10.59,10.55,10.56,162799.0,10.58,10.59,10.55,10.56,162799.0
2022-09-12 14:05:00,10.55,10.56,10.54,10.54,230271.0,10.55,10.56,10.54,10.54,230271.0
2022-09-12 14:10:00,10.54,10.56,10.54,10.55,254724.0,10.54,10.56,10.54,10.55,254724.0
2022-09-12 14:15:00,10.55,10.56,10.5,10.52,308265.0,10.55,10.56,10.5,10.52,308265.0
2022-09-12 14:20:00,10.52,10.54,10.5,10.53,208141.0,10.52,10.54,10.5,10.53,208141.0
2022-09-12 14:25:00,10.54,10.55,10.52,10.53,167304.0,10.54,10.55,10.52,10.53,167304.0
2022-09-12 14:30:00,10.53,10.53,10.5,10.52,195674.0,10.53,10.53,10.5,10.52,195674.0
2022-09-12 14:35:00,10.52,10.55,10.51,10.55,158053.0,10.52,10.55,10.51,10.55,158053.0
2022-09-12 14:40:00,10.54,10.56,10.53,10.55,193964.0,10.54,10.56,10.53,10.55,193964.0
2022-09-12 14:45:00,10.55,10.58,10.54,10.58,145069.0,10.55,10.58,10.54,10.58,145069.0
2022-09-12 14:50:00,10.58,10.58,10.56,10.57,102236.0,10.58,10.58,10.56,10.57,102236.0
2022-09-12 14:55:00,10.57,10.58,10.55,10.55,192916.0,10.57,10.58,10.55,10.55,192916.0
2022-09-12 15:00:00,10.56,10.57,10.55,10.57,177616.0,10.56,10.57,10.55,10.57,177616.0
2022-09-12 15:05:00,10.56,10.6,10.56,10.59,282032.0,10.56,10.6,10.56,10.59,282032.0
2022-09-12 15:10:00,10.59,10.61,10.58,10.6,198225.0,10.59,10.61,10.58,10.6,198225.0
2022-09-12 15:15:00,10.61,10.61,10.58,10.59,153859.0,10.61,10.61,10.58,10.59,153859.0
2022-09-12 15:20:00,10.59,10.61,10.58,10.6,280632.0,10.59,10.61,10.58,10.6,280632.0
2022-09-12 15:25:00,10.6,10.61,10.58,10.59,440457.0,10.6,10.61,10.58,10.59,440457.0
2022-09-12 15:30:00,10.58,10.59,10.56,10.56,199465.0,10.58,10.59,10.56,10.56,199465.0
2022-09-12 15:35:00,10.57,10.58,10.54,10.58,537027.0,10.57,10.58,10.54,10.58,537027.0
2022-09-12 15:40:00,10.58,10.59,10.56,10.59,349654.0,10.58,10.59,10.56,10.59,349654.0
2022-09-12 15:45:00,10.59,10.59,10.56,10.57,482073.0,10.59,10.59,10.56,10.57,482073.0
2022-09-12 15:50:00,10.57,10.59,10.55,10.55,715924.0,10.57,10.59,10.55,10.55,715924.0
2022-09-12 15:55:00,10.55,10.6,10.55,10.6,1041688.0,10.55,10.6,10.55,10.6,1041688.0
2022-09-13 09:30:00,10.07,10.2,9.96,10.19,2015655.0,10.07,10.2,9.96,10.19,2015655.0
2022-09-13 09:35:00,10.19,10.19,10.01,10.11,1595012.0,10.19,10.19,10.01,10.11,1595012.0
2022-09-13 09:40:00,10.11,10.2,10.05,10.18,1108887.0,10.11,10.2,10.05,10.18,1108887.0
2022-09-13 09:45:00,10.18,10.26,10.13,10.25,768655.0,10.18,10.26,10.13,10.25,768655.0
2022-09-13 09:50:00,10.26,10.35,10.25,10.35,869491.0,10.26,10.35,10.25,10.35,869491.0
2022-09-13 09:55:00,10.35,10.38,10.31,10.31,1142252.0,10.35,10.38,10.31,10.31,1142252.0
2022-09-13 10:00:00,10.32,10.35,10.25,10.33,736885.0,10.32,10.35,10.25,10.33,736885.0
2022-09-13 10:05:00,10.32,10.4,10.32,10.38,670215.0,10.32,10.4,10.32,10.38,670215.0
2022-09-13 10:10:00,10.38,10.45,10.38,10.42,675086.0,10.38,10.45,10.38,10.42,675086.0
2022-09-13 10:15:00,10.41,10.46,10.39,10.46,462469.0,10.41,10.46,10.39,10.46,462469.0
2022-09-13 10:20:00,10.46,10.46,10.36,10.38,612560.0,10.46,10.46,10.36,10.38,612560.0
2022-09-13 10:25:00,10.37,10.38,10.32,10.32,640119.0,10.37,10.38,10.32,10.32,640119.0
2022-09-13 10:30:00,10.32,10.33,10.26,10.26,643460.0,10.32,10.33,10.26,10.26,643460.0
2022-09-13 10:35:00,10.27,10.28,10.22,10.22,378430.0,10.27,10.28,10.22,10.22,378430.0
2022-09-13 10:40:00,10.22,10.24,10.18,10.22,564238.0,10.22,10.24,10.18,10.22,564238.0
2022-09-13 10:45:00,10.21,10.21,10.15,10.16,536546.0,10.21,10.21,10.15,10.16,536546.0
2022-09-13 10:50:00,10.16,10.17,10.12,10.17,540565.0,10.16,10.17,10.12,10.17,540565.0
2022-09-13 10:55:00,10.17,10.23,10.16,10.19,515421.0,10.17,10.23,10.16,10.19,515421.0
2022-09-13 11:00:00,10.18,10.22,10.17,10.21,432057.0,10.18,10.22,10.17,10.21,432057.0
2022-09-13 11:05:00,10.2,10.21,10.15,10.17,252359.0,10.2,10.21,10.15,10.17,252359.0
2022-09-13 11:10:00,10.16,10.2,10.14,10.17,402301.0,10.16,10.2,10.14,10.17,402301.0
2022-09-13 11:15:00,10.17,10.18,10.14,10.14,399618.0,10.17,10.18,10.14,10.14,399618.0
2022-09-13 11:20:00,10.15,10.18,10.14,10.17,349754.0,10.15,10.18,10.14,10.17,349754.0
2022-09-13 11:25:00,10.16,10.23,10.16,10.23,466610.0,10.16,10.23,10.16,10.23,466610.0
2022-09-13 11:30:00,10.23,10.26,10.22,10.26,378709.0,10.23,10.26,10.22,10.26,378709.0
2022-09-13 11:35:00,10.26,10.28,10.25,10.27,342545.0,10.26,10.28,10.25,10.27,342545.0
2022-09-13 11:40:00,10.28,10.28,10.2,10.23,372756.0,10.28,10.28,10.2,10.23,372756.0
2022-09-13 11:45:00,10.23,10.24,10.19,10.19,204127.0,10.23,10.24,10.19,10.19,204127.0
2022-09-13 11:50:00,10.2,10.23,10.18,10.22,214139.0,10.2,10.23,10.18,10.22,214139.0
2022-09-13 11:55:00,10.22,10.25,10.21,10.24,235718.0,10.22,10.25,10.21,10.24,235718.0
2022-09-13 12:00:00,10.23,10.28,10.22,10.27,209172.0,10.23,10.28,10.22,10.27,209172.0
2022-09-13 12:05:00,10.26,10.28,10.25,10.28,380982.0,10.26,10.28,10.25,10.28,380982.0
2022-09-13 12:10:00,10.28,10.28,10.25,10.28,217635.0,10.28,10.28,10.25,10.28,217635.0
2022-09-13 12:15:00,10.28,10.3,10.27,10.27,234954.0,10.28,10.3,10.27,10.27,234954.0
2022-09-13 12:20:00,10.28,10.28,10.25,10.26,290690.0,10.28,10.28,10.25,10.26,290690.0
2022-09-13 12:25:00,10.27,10.27,10.24,10.27,199628.0,10.27,10.27,10.24,10.27,199628.0
2022-09-13 12:30:00,10.27,10.3,10.25,10.29,211781.0,10.27,10.3,10.25,10.29,211781.0
2022-09-13 12:35:00,10.29,10.3,10.27,10.29,248138.0,10.29,10.3,10.27,10.29,248138.0
2022-09-13 12:40:00,10.29,10.3,10.28,10.29,121899.0,10.29,10.3,10.28,10.29,121899.0
2022-09-13 12:45:00,10.3,10.33,10.29,10.32,266493.0,10.3,10.33,10.29,10.32,266493.0
2022-09-13 12:50:00,10.32,10.32,10.3,10.31,223646.0,10.32,10.32,10.3,10.31,223646.0
2022-09-13 12:55:00,10.32,10.32,10.27,10.29,266222.0,10.32,10.32,10.27,10.29,266222.0
2022-09-13 13:00:00,10.28,10.32,10.27,10.27,319810.0,10.28,10.32,10.27,10.27,319810.0
2022-09-13 13:05:00,10.29,10.32,10.27,10.28,326734.0,10.29,10.32,10.27,10.28,326734.0
2022-09-13 13:10:00,10.28,10.3,10.26,10.29,368495.0,10.28,10.3,10.26,10.29,368495.0
2022-09-13 13:15:00,10.29,10.31,10.28,10.29,175463.0,10.29,10.31,10.28,10.29,175463.0
2022-09-13 13:20:00,10.28,10.32,10.28,10.32,123730.0,10.28,10.32,10.28,10.32,123730.0
2022-09-13 13:25:00,10.32,10.33,10.29,10.29,381680.0,10.32,10.33,10.29,10.29,381680.0
2022-09-13 13:30:00,10.29,10.33,10.28,10.33,277369.0,10.29,10.33,10.28,10.33,277369.0
2022-09-13 13:35:00,10.33,10.34,10.3,10.34,194283.0,10.33,10.34,10.3,10.34,194283.0
2022-09-13 13:40:00,10.33,10.34,10.31,10.33,205217.0,10.33,10.34,10.31,10.33,205217.0
2022-09-13 13:45:00,10.33,10.34,10.31,10.34,137619.0,10.33,10.34,10.31,10.34,137619.0
2022-09-13 13:50:00,10.34,10.35,10.3,10.32,286347.0,10.34,10.35,10.3,10.32,286347.0
2022-09-13 13:55:00,10.32,10.35,10.31,10.34,192473.0,10.32,10.35,10.31,10.34,192473.0
2022-09-13 14:00:00,10.34,10.36,10.33,10.36,170177.0,10.34,10.36,10.33,10.36,170177.0
2022-09-13 14:05:00,10.36,10.37,10.35,10.37,259541.0,10.36,10.37,10.35,10.37,259541.0
2022-09-13 14:10:00,10.37,10.4,10.34,10.38,291143.0,10.37,10.4,10.34,10.38,291143.0
2022-09-13 14:15:00,10.38,10.4,10.36,10.4,225222.0,10.38,10.4,10.36,10.4,225222.0
2022-09-13 14:20:00,10.4,10.41,10.37,10.37,311701.0,10.4,10.41,10.37,10.37,311701.0
2022-09-13 14:25:00,10.37,10.38,10.35,10.35,220915.0,10.37,10.38,10.35,10.35,220915.0
2022-09-13 14:30:00,10.36,10.36,10.32,10.33,189451.0,10.36,10.36,10.32,10.33,189451.0
2022-09-13 14:35:00,10.32,10.33,10.29,10.3,239787.0,10.32,10.33,10.29,10.3,239787.0
2022-09-13 14:40:00,10.29,10.3,10.25,10.25,268952.0,10.29,10.3,10.25,10.25,268952.0
2022-09-13 14:45:00,10.26,10.28,10.25,10.27,290614.0,10.26,10.28,10.25,10.27,290614.0
2022-09-13 14:50:00,10.27,10.27,10.24,10.24,266954.0,10.27,10.27,10.24,10.24,266954.0
2022-09-13 14:55:00,10.24,10.28,10.24,10.26,363412.0,10.24,10.28,10.24,10.26,363412.0
2022-09-13 15:00:00,10.27,10.3,10.26,10.28,323363.0,10.27,10.3,10.26,10.28,323363.0
2022-09-13 15:05:00,10.28,10.28,10.26,10.27,347933.0,10.28,10.28,10.26,10.27,347933.0
2022-09-13 15:10:00,10.28,10.28,10.24,10.25,444897.0,10.28,10.28,10.24,10.25,444897.0
2022-09-13 15:15:00,10.25,10.27,10.23,10.24,711199.0,10.25,10.27,10.23,10.24,711199.0
2022-09-13 15:20:00,10.23,10.25,10.22,10.25,385263.0,10.23,10.25,10.22,10.25,385263.0
2022-09-13 15:25:00,10.25,10.25,10.2,10.21,398531.0,10.25,10.25,10.2,10.21,398531.0
2022-09-13 15:30:00,10.21,10.23,10.17,10.19,670238.0,10.21,10.23,10.17,10.19,670238.0
2022-09-13 15:35:00,10.19,10.23,10.18,10.22,472477.0,10.19,10.23,10.18,10.22,472477.0
2022-09-13 15:40:00,10.22,10.24,10.19,10.21,836753.0,10.22,10.24,10.19,10.21,836753.0
2022-09-13 15:45:00,10.21,10.22,10.16,10.2,1155907.0,10.21,10.22,10.16,10.2,1155907.0
2022-09-13 15:50:00,10.2,10.24,10.19,10.24,1152223.0,10.2,10.24,10.19,10.24,1152223.0
2022-09-13 15:55:00,10.24,10.28,10.22,10.24,1562448.0,10.24,10.28,10.22,10.24,1562448.0
2022-09-14 09:30:00,10.14,10.15,9.93,9.94,1686430.0,10.14,10.15,9.93,9.94,1686430.0
2022-09-14 09:35:00,9.93,10.1,9.93,10.08,700679.0,9.93,10.1,9.93,10.08,700679.0
2022-09-14 09:40:00,10.08,10.16,10.02,10.16,716400.0,10.08,10.16,10.02,10.16,716400.0
2022-09-14 09:45:00,10.16,10.18,10.09,10.13,782206.0,10.16,10.18,10.09,10.13,782206.0
2022-09-14 09:50:00,10.13,10.14,10.08,10.1,538691.0,10.13,10.14,10.08,10.1,538691.0
2022-09-14 09:55:00,10.1,10.15,10.09,10.14,372468.0,10.1,10.15,10.09,10.14,372468.0
2022-09-14 10:00:00,10.15,10.16,10.08,10.1,400396.0,10.15,10.16,10.08,10.1,400396.0
2022-09-14 10:05:00,10.1,10.15,10.08,10.11,338666.0,10.1,10.15,10.08,10.11,338666.0
2022-09-14 10:10:00,10.11,10.14,10.06,10.08,500100.0,10.11,10.14,10.06,10.08,500100.0
2022-09-14 10:15:00,10.09,10.15,10.08,10.1,355337.0,10.09,10.15,10.08,10.1,355337.0
2022-09-14 10:20:00,10.1,10.11,10.03,10.05,402680.0,10.1,10.11,10.03,10.05,402680.0
2022-09-14 10:25:00,10.04,10.05,9.95,9.96,672649.0,10.04,10.05,9.95,9.96,672649.0
2022-09-14 10:30:00,9.96,10.0,9.93,10.0,684180.0,9.96,10.0,9.93,10.0,684180.0
2022-09-14 10:35:00,10.0,10.07,9.99,10.05,442747.0,10.0,10.07,9.99,10.05,442747.0
2022-09-14 10:40:00,10.06,10.11,10.04,10.09,503701.0,10.06,10.11,10.04,10.09,503701.0
2022-09-14 10:45:00,10.09,10.15,10.07,10.13,551337.0,10.09,10.15,10.07,10.13,551337.0
2022-09-14 10:50:00,10.13,10.22,10.12,10.22,580221.0,10.13,10.22,10.12,10.22,580221.0
2022-09-14 10:55:00,10.21,10.22,10.15,10.19,415732.0,10.21,10.22,10.15,10.19,415732.0
2022-09-14 11:00:00,10.19,10.2,10.14,10.15,318697.0,10.19,10.2,10.14,10.15,318697.0
2022-09-14 11:05:00,10.16,10.24,10.14,10.24,479070.0,10.16,10.24,10.14,10.24,479070.0
2022-09-14 11:10:00,10.24,10.26,10.21,10.25,513108.0,10.24,10.26,10.21,10.25,513108.0
2022-09-14 11:15:00,10.26,10.29,10.25,10.26,302515.0,10.26,10.29,10.25,10.26,302515.0
2022-09-14 11:20:00,10.27,10.3,10.24,10.28,409124.0,10.27,10.3,10.24,10.28,409124.0
2022-09-14 11:25:00,10.28,10.31,10.27,10.28,401431.0,10.28,10.31,10.27,10.28,401431.0
2022-09-14 11:30:00,10.29,10.3,10.26,10.29,288044.0,10.29,10.3,10.26,10.29,288044.0
2022-09-14 11:35:00,10.29,10.36,10.28,10.35,595467.0,10.29,10.36,10.28,10.35,595467.0
2022-09-14 11:40:00,10.36,10.39,10.34,10.38,548155.0,10.36,10.39,10.34,10.38,548155.0
2022-09-14 11:45:00,10.38,10.41,10.37,10.38,385555.0,10.38,10.41,10.37,10.38,385555.0
2022-09-14 11:50:00,10.39,10.4,10.34,10.38,431994.0,10.39,10.4,10.34,10.38,431994.0
2022-09-14 11:55:00,10.39,10.4,10.36,10.37,404438.0,10.39,10.4,10.36,10.37,404438.0
2022-09-14 12:00:00,10.37,10.37,10.32,10.33,263675.0,10.37,10.37,10.32,10.33,263675.0
2022-09-14 12:05:00,10.32,10.37,10.31,10.37,358445.0,10.32,10.37,10.31,10.37,358445.0
2022-09-14 12:10:00,10.36,10.42,10.34,10.42,412245.0,10.36,10.42,10.34,10.42,412245.0
2022-09-14 12:15:00,10.42,10.42,10.39,10.42,258464.0,10.42,10.42,10.39,10.42,258464.0
2022-09-14 12:20:00,10.42,10.44,10.4,10.43,331098.0,10.42,10.44,10.4,10.43,331098.0
2022-09-14 12:25:00,10.43,10.44,10.39,10.42,316699.0,10.43,10.44,10.39,10.42,316699.0
2022-09-14 12:30:00,10.42,10.44,10.39,10.4,287106.0,10.42,10.44,10.39,10.4,287106.0
2022-09-14 12:35:00,10.41,10.46,10.39,10.44,300425.0,10.41,10.46,10.39,10.44,300425.0
2022-09-14 12:40:00,10.45,10.46,10.43,10.45,341034.0,10.45,10.46,10.43,10.45,341034.0
2022-09-14 12:45:00,10.45,10.46,10.43,10.45,519434.0,10.45,10.46,10.43,10.45,519434.0
2022-09-14 12:50:00,10.45,10.47,10.44,10.46,215130.0,10.45,10.47,10.44,10.46,215130.0
2022-09-14 12:55:00,10.46,10.47,10.44,10.45,190531.0,10.46,10.47,10.44,10.45,190531.0
2022-09-14 13:00:00,10.46,10.49,10.45,10.47,339739.0,10.46,10.49,10.45,10.47,339739.0
2022-09-14 13:05:00,10.47,10.47,10.43,10.45,414194.0,10.47,10.47,10.43,10.45,414194.0
2022-09-14 13:10:00,10.45,10.48,10.44,10.47,282748.0,10.45,10.48,10.44,10.47,282748.0
2022-09-14 13:15:00,10.47,10.49,10.45,10.46,268089.0,10.47,10.49,10.45,10.46,268089.0
2022-09-14 13:20:00,10.47,10.47,10.44,10.45,167109.0,10.47,10.47,10.44,10.45,167109.0
2022-09-14 13:25:00,10.45,10.46,10.43,10.46,282317.0,10.45,10.46,10.43,10.46,282317.0
2022-09-14 13:30:00,10.45,10.47,10.44,10.45,182003.0,10.45,10.47,10.44,10.45,182003.0
2022-09-14 13:35:00,10.44,10.45,10.42,10.43,263532.0,10.44,10.45,10.42,10.43,263532.0
2022-09-14 13:40:00,10.42,10.45,10.41,10.45,390655.0,10.42,10.45,10.41,10.45,390655.0
2022-09-14 13:45:00,10.45,10.45,10.37,10.4,458988.0,10.45,10.45,10.37,10.4,458988.0
2022-09-14 13:50:00,10.4,10.43,10.39,10.42,399587.0,10.4,10.43,10.39,10.42,399587.0
2022-09-14 13:55:00,10.41,10.42,10.38,10.41,297498.0,10.41,10.42,10.38,10.41,297498.0
2022-09-14 14:00:00,10.41,10.44,10.4,10.4,261682.0,10.41,10.44,10.4,10.4,261682.0
2022-09-14 14:05:00,10.4,10.43,10.39,10.41,450928.0,10.4,10.43,10.39,10.41,450928.0
2022-09-14 14:10:00,10.41,10.45,10.41,10.44,460032.0,10.41,10.45,10.41,10.44,460032.0
2022-09-14 14:15:00,10.44,10.46,10.42,10.45,423442.0,10.44,10.46,10.42,10.45,423442.0
2022-09-14 14:20:00,10.45,10.47,10.44,10.45,324474.0,10.45,10.47,10.44,10.45,324474.0
2022-09-14 14:25:00,10.44,10.45,10.42,10.44,266233.0,10.44,10.45,10.42,10.44,266233.0
2022-09-14 14:30:00,10.44,10.46,10.43,10.46,318399.0,10.44,10.46,10.43,10.46,318399.0
2022-09-14 14:35:00,10.46,10.48,10.44,10.47,348194.0,10.46,10.48,10.44,10.47,348194.0
2022-09-14 14:40:00,10.47,10.48,10.43,10.44,263443.0,10.47,10.48,10.43,10.44,263443.0
2022-09-14 14:45:00,10.43,10.47,10.42,10.46,378140.0,10.43,10.47,10.42,10.46,378140.0
2022-09-14 14:50:00,10.46,10.47,10.43,10.44,336925.0,10.46,10.47,10.43,10.44,336925.0
2022-09-14 14:55:00,10.44,10.45,10.41,10.42,481616.0,10.44,10.45,10.41,10.42,481616.0
2022-09-14 15:00:00,10.43,10.45,10.4,10.41,481139.0,10.43,10.45,10.4,10.41,481139.0
2022-09-14 15:05:00,10.41,10.43,10.41,10.43,222329.0,10.41,10.43,10.41,10.43,222329.0
2022-09-14 15:10:00,10.43,10.43,10.38,10.38,352746.0,10.43,10.43,10.38,10.38,352746.0
2022-09-14 15:15:00,10.38,10.39,10.36,10.38,354864.0,10.38,10.39,10.36,10.38,354864.0
2022-09-14 15:20:00,10.37,10.41,10.37,10.4,270715.0,10.37,10.41,10.37,10.4,270715.0
2022-09-14 15:25:00,10.4,10.42,10.37,10.42,283290.0,10.4,10.42,10.37,10.42,283290.0
2022-09-14 15:30:00,10.42,10.44,10.38,10.43,460427.0,10.42,10.44,10.38,10.43,460427.0
2022-09-14 15:35:00,10.43,10.45,10.42,10.45,316627.0,10.43,10.45,10.42,10.45,316627.0
2022-09-14 15:40:00,10.45,10.47,10.44,10.47,482322.0,10.45,10.47,10.44,10.47,482322.0
2022-09-14 15:45:00,10.46,10.5,10.46,10.5,796747.0,10.46,10.5,10.46,10.5,796747.0
2022-09-14 15:50:00,10.5,10.55,10.49,10.55,864321.0,10.5,10.55,10.49,10.55,864321.0
2022-09-14 15:55:00,10.54,10.59,10.53,10.57,2010028.0,10.54,10.59,10.53,10.57,2010028.0
2022-09-15 09:30:00,10.46,10.88,10.45,10.87,2891187.0,10.46,10.88,10.45,10.87,2891187.0
2022-09-15 09:35:00,10.86,10.94,10.78,10.93,2323357.0,10.86,10.94,10.78,10.93,2323357.0
2022-09-15 09:40:00,10.93,11.09,10.91,11.06,2476853.0,10.93,11.09,10.91,11.06,2476853.0
2022-09-15 09:45:00,11.06,11.1,10.95,11.09,2608131.0,11.06,11.1,10.95,11.09,2608131.0
2022-09-15 09:50:00,11.1,11.15,11.06,11.08,1670643.0,11.1,11.15,11.06,11.08,1670643.0
2022-09-15 09:55:00,11.07,11.08,10.98,11.02,1379422.0,11.07,11.08,10.98,11.02,1379422.0
2022-09-15 10:00:00,11.02,11.1,11.02,11.06,1086621.0,11.02,11.1,11.02,11.06,1086621.0
2022-09-15 10:05:00,11.07,11.14,11.06,11.07,985240.0,11.07,11.14,11.06,11.07,985240.0
2022-09-15 10:10:00,11.07,11.16,11.07,11.15,1085885.0,11.07,11.16,11.07,11.15,1085885.0
2022-09-15 10:15:00,11.15,11.19,11.1,11.12,1192637.0,11.15,11.19,11.1,11.12,1192637.0
2022-09-15 10:20:00,11.12,11.13,11.01,11.04,1228108.0,11.12,11.13,11.01,11.04,1228108.0
2022-09-15 10:25:00,11.05,11.05,10.96,10.97,956835.0,11.05,11.05,10.96,10.97,956835.0
2022-09-15 10:30:00,10.97,10.99,10.93,10.99,760127.0,10.97,10.99,10.93,10.99,760127.0
2022-09-15 10:35:00,10.98,11.08,10.97,11.07,1082164.0,10.98,11.08,10.97,11.07,1082164.0
2022-09-15 10:40:00,11.07,11.14,11.06,11.14,910894.0,11.07,11.14,11.06,11.14,910894.0
2022-09-15 10:45:00,11.14,11.17,11.07,11.08,826300.0,11.14,11.17,11.07,11.08,826300.0
2022-09-15 10:50:00,11.08,11.08,10.98,10.99,764505.0,11.08,11.08,10.98,10.99,764505.0
2022-09-15 10:55:00,11.0,11.0,10.91,10.92,631299.0,11.0,11.0,10.91,10.92,631299.0
2022-09-15 11:00:00,10.93,10.98,10.9,10.96,766302.0,10.93,10.98,10.9,10.96,766302.0
2022-09-15 11:05:00,10.96,10.98,10.93,10.95,681178.0,10.96,10.98,10.93,10.95,681178.0
2022-09-15 11:10:00,10.95,10.96,10.89,10.93,683506.0,10.95,10.96,10.89,10.93,683506.0
2022-09-15 11:15:00,10.92,10.99,10.89,10.99,696161.0,10.92,10.99,10.89,10.99,696161.0
2022-09-15 11:20:00,10.99,11.05,10.97,11.04,620450.0,10.99,11.05,10.97,11.04,620450.0
2022-09-15 11:25:00,11.03,11.05,11.01,11.05,623409.0,11.03,11.05,11.01,11.05,623409.0
2022-09-15 11:30:00,11.04,11.09,11.04,11.05,772630.0,11.04,11.09,11.04,11.05,772630.0
2022-09-15 11:35:00,11.04,11.1,11.03,11.06,466045.0,11.04,11.1,11.03,11.06,466045.0
2022-09-15 11:40:00,11.06,11.09,11.05,11.09,474767.0,11.06,11.09,11.05,11.09,474767.0
2022-09-15 11:45:00,11.09,11.11,11.05,11.08,526557.0,11.09,11.11,11.05,11.08,526557.0
2022-09-15 11:50:00,11.07,11.08,11.01,11.01,470316.0,11.07,11.08,11.01,11.01,470316.0
2022-09-15 11:55:00,11.01,11.02,10.97,11.01,476941.0,11.01,11.02,10.97,11.01,476941.0
2022-09-15 12:00:00,11.0,11.04,10.98,11.0,388155.0,11.0,11.04,10.98,11.0,388155.0
2022-09-15 12:05:00,11.01,11.01,10.96,10.98,336518.0,11.01,11.01,10.96,10.98,336518.0
2022-09-15 12:10:00,10.97,11.0,10.95,10.96,327229.0,10.97,11.0,10.95,10.96,327229.0
2022-09-15 12:15:00,10.96,11.01,10.96,11.0,367645.0,10.96,11.01,10.96,11.0,367645.0
2022-09-15 12:20:00,10.99,11.02,10.95,10.99,285042.0,10.99,11.02,10.95,10.99,285042.0
2022-09-15 12:25:00,10.99,11.01,10.94,10.95,339775.0,10.99,11.01,10.94,10.95,339775.0
2022-09-15 12:30:00,10.95,11.0,10.95,10.99,317886.0,10.95,11.0,10.95,10.99,317886.0
2022-09-15 12:35:00,10.99,11.02,10.98,11.01,431804.0,10.99,11.02,10.98,11.01,431804.0
2022-09-15 12:40:00,11.01,11.03,11.0,11.01,349645.0,11.01,11.03,11.0,11.01,349645.0
2022-09-15 12:45:00,11.01,11.02,10.98,11.01,346896.0,11.01,11.02,10.98,11.01,346896.0
2022-09-15 12:50:00,11.02,11.05,11.01,11.04,339103.0,11.02,11.05,11.01,11.04,339103.0
2022-09-15 12:55:00,11.04,11.09,11.03,11.09,440003.0,11.04,11.09,11.03,11.09,440003.0
2022-09-15 13:00:00,11.09,11.12,11.07,11.1,682416.0,11.09,11.12,11.07,11.1,682416.0
2022-09-15 13:05:00,11.1,11.12,11.08,11.09,368173.0,11.1,11.12,11.08,11.09,368173.0
2022-09-15 13:10:00,11.09,11.1,11.06,11.09,244178.0,11.09,11.1,11.06,11.09,244178.0
2022-09-15 13:15:00,11.09,11.14,11.08,11.13,490326.0,11.09,11.14,11.08,11.13,490326.0
2022-09-15 13:20:00,11.13,11.17,11.13,11.15,639893.0,11.13,11.17,11.13,11.15,639893.0
2022-09-15 13:25:00,11.15,11.18,11.13,11.13,475053.0,11.15,11.18,11.13,11.13,475053.0
2022-09-15 13:30:00,11.13,11.15,11.11,11.14,323244.0,11.13,11.15,11.11,11.14,323244.0
2022-09-15 13:35:00,11.14,11.15,11.1,11.11,498385.0,11.14,11.15,11.1,11.11,498385.0
2022-09-15 13:40:00,11.11,11.14,11.09,11.13,422763.0,11.11,11.14,11.09,11.13,422763.0
2022-09-15 13:45:00,11.13,11.14,11.09,11.1,541665.0,11.13,11.14,11.09,11.1,541665.0
2022-09-15 13:50:00,11.09,11.11,11.07,11.11,358318.0,11.09,11.11,11.07,11.11,358318.0
2022-09-15 13:55:00,11.11,11.12,11.09,11.11,267613.0,11.11,11.12,11.09,11.11,267613.0
2022-09-15 14:00:00,11.11,11.11,11.03,11.04,478882.0,11.11,11.11,11.03,11.04,478882.0
2022-09-15 14:05:00,11.04,11.07,11.03,11.05,336316.0,11.04,11.07,11.03,11.05,336316.0
2022-09-15 14:10:00,11.05,11.11,11.04,11.1,444269.0,11.05,11.11,11.04,11.1,444269.0
2022-09-15 14:15:00,11.1,11.12,11.08,11.11,346975.0,11.1,11.12,11.08,11.11,346975.0
2022-09-15 14:20:00,11.11,11.11,11.06,11.09,304156.0,11.11,11.11,11.06,11.09,304156.0
2022-09-15 14:25:00,11.09,11.11,11.07,11.11,452450.0,11.09,11.11,11.07,11.11,452450.0
2022-09-15 14:30:00,11.11,11.14,11.09,11.12,386140.0,11.11,11.14,11.09,11.12,386140.0
2022-09-15 14:35:00,11.11,11.14,11.09,11.11,493776.0,11.11,11.14,11.09,11.11,493776.0
2022-09-15 14:40:00,11.11,11.12,11.07,11.09,332408.0,11.11,11.12,11.07,11.09,332408.0
2022-09-15 14:45:00,11.09,11.09,11.03,11.04,346043.0,11.09,11.09,11.03,11.04,346043.0
2022-09-15 14:50:00,11.04,11.08,11.03,11.07,351184.0,11.04,11.08,11.03,11.07,351184.0
2022-09-15 14:55:00,11.08,11.08,11.04,11.05,252481.0,11.08,11.08,11.04,11.05,252481.0
2022-09-15 15:00:00,11.06,11.07,11.03,11.07,372589.0,11.06,11.07,11.03,11.07,372589.0
2022-09-15 15:05:00,11.07,11.08,11.05,11.05,316826.0,11.07,11.08,11.05,11.05,316826.0
2022-09-15 15:10:00,11.05,11.06,10.98,10.99,492126.0,11.05,11.06,10.98,10.99,492126.0
2022-09-15 15:15:00,10.98,11.0,10.93,10.94,514549.0,10.98,11.0,10.93,10.94,514549.0
2022-09-15 15:20:00,10.93,10.94,10.89,10.93,547500.0,10.93,10.94,10.89,10.93,547500.0
2022-09-15 15:25:00,10.94,10.94,10.89,10.92,412725.0,10.94,10.94,10.89,10.92,412725.0
2022-09-15 15:30:00,10.92,10.96,10.9,10.94,517394.0,10.92,10.96,10.9,10.94,517394.0
2022-09-15 15:35:00,10.93,10.95,10.93,10.94,426143.0,10.93,10.95,10.93,10.94,426143.0
2022-09-15 15:40:00,10.93,10.94,10.9,10.9,643798.0,10.93,10.94,10.9,10.9,643798.0
2022-09-15 15:45:00,10.9,10.92,10.89,10.91,889741.0,10.9,10.92,10.89,10.91,889741.0
2022-09-15 15:50:00,10.91,10.96,10.91,10.95,856398.0,10.91,10.96,10.91,10.95,856398.0
2022-09-15 15:55:00,10.95,10.97,10.92,10.93,1262278.0,10.95,10.97,10.92,10.93,1262278.0
2022-09-16 09:30:00,10.71,10.71,10.47,10.48,2750563.0,10.71,10.71,10.47,10.48,2750563.0
2022-09-16 09:35:00,10.49,10.6,10.46,10.59,1341298.0,10.49,10.6,10.46,10.59,1341298.0
2022-09-16 09:40:00,10.59,10.59,10.49,10.52,759087.0,10.59,10.59,10.49,10.52,759087.0
2022-09-16 09:45:00,10.52,10.66,10.51,10.62,1068484.0,10.52,10.66,10.51,10.62,1068484.0
2022-09-16 09:50:00,10.63,10.66,10.47,10.51,998861.0,10.63,10.66,10.47,10.51,998861.0
2022-09-16 09:55:00,10.51,10.56,10.48,10.56,576769.0,10.51,10.56,10.48,10.56,576769.0
2022-09-16 10:00:00,10.55,10.62,10.55,10.6,911685.0,10.55,10.62,10.55,10.6,911685.0
2022-09-16 10:05:00,10.59,10.69,10.58,10.61,579873.0,10.59,10.69,10.58,10.61,579873.0
2022-09-16 10:10:00,10.61,10.75,10.6,10.67,654860.0,10.61,10.75,10.6,10.67,654860.0
2022-09-16 10:15:00,10.66,10.75,10.65,10.7,949613.0,10.66,10.75,10.65,10.7,949613.0
2022-09-16 10:20:00,10.7,10.77,10.68,10.77,549232.0,10.7,10.77,10.68,10.77,549232.0
2022-09-16 10:25:00,10.76,10.8,10.68,10.7,733326.0,10.76,10.8,10.68,10.7,733326.0
2022-09-16 10:30:00,10.71,10.79,10.7,10.78,486951.0,10.71,10.79,10.7,10.78,486951.0
2022-09-16 10:35:00,10.78,10.81,10.74,10.77,525006.0,10.78,10.81,10.74,10.77,525006.0
2022-09-16 10:40:00,10.77,10.79,10.7,10.71,440991.0,10.77,10.79,10.7,10.71,440991.0
2022-09-16 10:45:00,10.7,10.76,10.7,10.73,349376.0,10.7,10.76,10.7,10.73,349376.0
2022-09-16 10:50:00,10.73,10.81,10.72,10.77,681532.0,10.73,10.81,10.72,10.77,681532.0
2022-09-16 10:55:00,10.76,10.77,10.7,10.72,355067.0,10.76,10.77,10.7,10.72,355067.0
2022-09-16 11:00:00,10.72,10.77,10.72,10.77,333891.0,10.72,10.77,10.72,10.77,333891.0
2022-09-16 11:05:00,10.76,10.78,10.73,10.74,268175.0,10.76,10.78,10.73,10.74,268175.0
2022-09-16 11:10:00,10.73,10.74,10.69,10.7,271603.0,10.73,10.74,10.69,10.7,271603.0
2022-09-16 11:15:00,10.7,10.75,10.67,10.71,354488.0,10.7,10.75,10.67,10.71,354488.0
2022-09-16 11:20:00,10.71,10.71,10.63,10.65,403178.0,10.71,10.71,10.63,10.65,403178.0
2022-09-16 11:25:00,10.65,10.67,10.63,10.63,375971.0,10.65,10.67,10.63,10.63,375971.0
2022-09-16 11:30:00,10.63,10.69,10.62,10.66,444689.0,10.63,10.69,10.62,10.66,444689.0
2022-09-16 11:35:00,10.66,10.68,10.62,10.65,365410.0,10.66,10.68,10.62,10.65,365410.0
2022-09-16 11:40:00,10.65,10.67,10.62,10.65,337209.0,10.65,10.67,10.62,10.65,337209.0
2022-09-16 11:45:00,10.64,10.69,10.63,10.69,299356.0,10.64,10.69,10.63,10.69,299356.0
2022-09-16 11:50:00,10.69,10.72,10.67,10.68,380460.0,10.69,10.72,10.67,10.68,380460.0
2022-09-16 11:55:00,10.68,10.72,10.65,10.71,330404.0,10.68,10.72,10.65,10.71,330404.0
2022-09-16 12:00:00,10.72,10.73,10.69,10.7,385523.0,10.72,10.73,10.69,10.7,385523.0
2022-09-16 12:05:00,10.7,10.72,10.68,10.69,222211.0,10.7,10.72,10.68,10.69,222211.0
2022-09-16 12:10:00,10.69,10.72,10.69,10.7,300606.0,10.69,10.72,10.69,10.7,300606.0
2022-09-16 12:15:00,10.7,10.71,10.66,10.68,381397.0,10.7,10.71,10.66,10.68,381397.0
2022-09-16 12:20:00,10.68,10.69,10.63,10.63,371765.0,10.68,10.69,10.63,10.63,371765.0
2022-09-16 12:25:00,10.64,10.66,10.61,10.65,361334.0,10.64,10.66,10.61,10.65,361334.0
2022-09-16 12:30:00,10.64,10.68,10.63,10.65,292554.0,10.64,10.68,10.63,10.65,292554.0
2022-09-16 12:35:00,10.65,10.68,10.64,10.68,338841.0,10.65,10.68,10.64,10.68,338841.0
2022-09-16 12:40:00,10.68,10.73,10.67,10.72,283395.0,10.68,10.73,10.67,10.72,283395.0
2022-09-16 12:45:00,10.72,10.76,10.7,10.75,431233.0,10.72,10.76,10.7,10.75,431233.0
2022-09-16 12:50:00,10.75,10.76,10.72,10.75,333196.0,10.75,10.76,10.72,10.75,333196.0
2022-09-16 12:55:00,10.75,10.77,10.73,10.76,247436.0,10.75,10.77,10.73,10.76,247436.0
2022-09-16 13:00:00,10.76,10.78,10.72,10.72,396427.0,10.76,10.78,10.72,10.72,396427.0
2022-09-16 13:05:00,10.72,10.73,10.69,10.7,313176.0,10.72,10.73,10.69,10.7,313176.0
2022-09-16 13:10:00,10.7,10.73,10.69,10.71,380730.0,10.7,10.73,10.69,10.71,380730.0
2022-09-16 13:15:00,10.71,10.75,10.71,10.73,297404.0,10.71,10.75,10.71,10.73,297404.0
2022-09-16 13:20:00,10.73,10.73,10.68,10.69,469155.0,10.73,10.73,10.68,10.69,469155.0
2022-09-16 13:25:00,10.7,10.7,10.68,10.7,179847.0,10.7,10.7,10.68,10.7,179847.0
2022-09-16 13:30:00,10.7,10.76,10.69,10.7,423491.0,10.7,10.76,10.69,10.7,423491.0
2022-09-16 13:35:00,10.7,10.75,10.7,10.74,277158.0,10.7,10.75,10.7,10.74,277158.0
2022-09-16 13:40:00,10.73,10.75,10.71,10.72,484107.0,10.73,10.75,10.71,10.72,484107.0
2022-09-16 13:45:00,10.72,10.73,10.7,10.71,251120.0,10.72,10.73,10.7,10.71,251120.0
2022-09-16 13:50:00,10.7,10.74,10.7,10.72,319051.0,10.7,10.74,10.7,10.72,319051.0
2022-09-16 13:55:00,10.73,10.75,10.72,10.75,248935.0,10.73,10.75,10.72,10.75,248935.0
2022-09-16 14:00:00,10.75,10.77,10.74,10.76,277904.0,10.75,10.77,10.74,10.76,277904.0
2022-09-16 14:05:00,10.76,10.76,10.72,10.72,173817.0,10.76,10.76,10.72,10.72,173817.0
2022-09-16 14:10:00,10.72,10.74,10.7,10.71,198679.0,10.72,10.74,10.7,10.71,198679.0
2022-09-16 14:15:00,10.71,10.71,10.67,10.68,217011.0,10.71,10.71,10.67,10.68,217011.0
2022-09-16 14:20:00,10.68,10.7,10.66,10.69,266079.0,10.68,10.7,10.66,10.69,266079.0
2022-09-16 14:25:00,10.69,10.73,10.68,10.72,468365.0,10.69,10.73,10.68,10.72,468365.0
2022-09-16 14:30:00,10.72,10.73,10.69,10.73,287416.0,10.72,10.73,10.69,10.73,287416.0
2022-09-16 14:35:00,10.73,10.74,10.71,10.72,150297.0,10.73,10.74,10.71,10.72,150297.0
2022-09-16 14:40:00,10.72,10.73,10.7,10.71,217105.0,10.72,10.73,10.7,10.71,217105.0
2022-09-16 14:45:00,10.71,10.75,10.71,10.75,189411.0,10.71,10.75,10.71,10.75,189411.0
2022-09-16 14:50:00,10.74,10.76,10.72,10.75,312015.0,10.74,10.76,10.72,10.75,312015.0
2022-09-16 14:55:00,10.75,10.75,10.7,10.72,259444.0,10.75,10.75,10.7,10.72,259444.0
2022-09-16 15:00:00,10.71,10.76,10.71,10.75,217299.0,10.71,10.76,10.71,10.75,217299.0
2022-09-16 15:05:00,10.76,10.79,10.75,10.77,247972.0,10.76,10.79,10.75,10.77,247972.0
2022-09-16 15:10:00,10.78,10.78,10.73,10.74,372254.0,10.78,10.78,10.73,10.74,372254.0
2022-09-16 15:15:00,10.74,10.75,10.71,10.73,185461.0,10.74,10.75,10.71,10.73,185461.0
2022-09-16 15:20:00,10.72,10.77,10.72,10.74,361421.0,10.72,10.77,10.72,10.74,361421.0
2022-09-16 15:25:00,10.73,10.74,10.69,10.7,413648.0,10.73,10.74,10.69,10.7,413648.0
2022-09-16 15:30:00,10.71,10.71,10.67,10.68,382587.0,10.71,10.71,10.67,10.68,382587.0
2022-09-16 15:35:00,10.68,10.72,10.67,10.72,373957.0,10.68,10.72,10.67,10.72,373957.0
2022-09-16 15:40:00,10.72,10.75,10.71,10.75,504334.0,10.72,10.75,10.71,10.75,504334.0
2022-09-16 15:45:00,10.75,10.76,10.7,10.75,635554.0,10.75,10.76,10.7,10.75,635554.0
2022-09-16 15:50:00,10.74,10.77,10.73,10.76,985116.0,10.74,10.77,10.73,10.76,985116.0
2022-09-16 15:55:00,10.76,10.78,10.75,10.78,1733042.0,10.76,10.78,10.75,10.78,1733042.0
2022-09-19 09:30:00,10.66,11.14,10.62,11.04,2644094.0,10.66,11.14,10.62,11.04,2644094.0
2022-09-19 09:35:00,11.05,11.12,10.98,11.06,1346513.0,11.05,11.12,10.98,11.06,1346513.0
2022-09-19 09:40:00,11.06,11.09,10.96,11.01,1082915.0,11.06,11.09,10.96,11.01,1082915.0
2022-09-19 09:45:00,11.01,11.07,10.95,10.96,827879.0,11.01,11.07,10.95,10.96,827879.0
2022-09-19 09:50:00,10.96,11.07,10.96,11.04,766379.0,10.96,11.07,10.96,11.04,766379.0
2022-09-19 09:55:00,11.04,11.06,10.97,11.01,597061.0,11.04,11.06,10.97,11.01,597061.0
2022-09-19 10:00:00,11.01,11.02,10.93,10.97,603748.0,11.01,11.02,10.93,10.97,603748.0
2022-09-19 10:05:00,10.97,11.01,10.91,10.92,539184.0,10.97,11.01,10.91,10.92,539184.0
2022-09-19 10:10:00,10.92,10.96,10.86,10.92,811603.0,10.92,10.96,10.86,10.92,811603.0
2022-09-19 10:15:00,10.92,10.95,10.84,10.85,436986.0,10.92,10.95,10.84,10.85,436986.0
2022-09-19 10:20:00,10.85,10.87,10.79,10.86,778913.0,10.85,10.87,10.79,10.86,778913.0
2022-09-19 10:25:00,10.87,10.88,10.82,10.84,419081.0,10.87,10.88,10.82,10.84,419081.0
2022-09-19 10:30:00,10.84,10.85,10.76,10.8,749082.0,10.84,10.85,10.76,10.8,749082.0
2022-09-19 10:35:00,10.81,10.89,10.8,10.83,655385.0,10.81,10.89,10.8,10.83,655385.0
2022-09-19 10:40:00,10.83,10.91,10.82,10.9,656123.0,10.83,10.91,10.82,10.9,656123.0
2022-09-19 10:45:00,10.91,10.95,10.9,10.94,581326.0,10.91,10.95,10.9,10.94,581326.0
2022-09-19 10:50:00,10.93,10.94,10.82,10.82,316925.0,10.93,10.94,10.82,10.82,316925.0
2022-09-19 10:55:00,10.83,10.89,10.82,10.83,396998.0,10.83,10.89,10.82,10.83,396998.0
2022-09-19 11:00:00,10.83,10.87,10.79,10.84,681039.0,10.83,10.87,10.79,10.84,681039.0
2022-09-19 11:05:00,10.84,10.88,10.82,10.84,369537.0,10.84,10.88,10.82,10.84,369537.0
2022-09-19 11:10:00,10.84,10.86,10.8,10.82,332011.0,10.84,10.86,10.8,10.82,332011.0
2022-09-19 11:15:00,10.82,10.86,10.8,10.81,421767.0,10.82,10.86,10.8,10.81,421767.0
2022-09-19 11:20:00,10.8,10.81,10.75,10.76,464702.0,10.8,10.81,10.75,10.76,464702.0
2022-09-19 11:25:00,10.76,10.78,10.74,10.76,274264.0,10.76,10.78,10.74,10.76,274264.0
2022-09-19 11:30:00,10.75,10.76,10.71,10.73,342987.0,10.75,10.76,10.71,10.73,342987.0
2022-09-19 11:35:00,10.73,10.75,10.71,10.73,266914.0,10.73,10.75,10.71,10.73,266914.0
2022-09-19 11:40:00,10.74,10.77,10.72,10.76,477752.0,10.74,10.77,10.72,10.76,477752.0
2022-09-19 11:45:00,10.76,10.79,10.75,10.78,406664.0,10.76,10.79,10.75,10.78,406664.0
2022-09-19 11:50:00,10.79,10.8,10.75,10.78,268368.0,10.79,10.8,10.75,10.78,268368.0
2022-09-19 11:55:00,10.79,10.79,10.72,10.73,237545.0,10.79,10.79,10.72,10.73,237545.0
2022-09-19 12:00:00,10.72,10.74,10.7,10.71,181504.0,10.72,10.74,10.7,10.71,181504.0
2022-09-19 12:05:00,10.72,10.75,10.68,10.72,391374.0,10.72,10.75,10.68,10.72,391374.0
2022-09-19 12:10:00,10.72,10.75,10.71,10.71,354094.0,10.72,10.75,10.71,10.71,354094.0
2022-09-19 12:15:00,10.71,10.71,10.68,10.7,301563.0,10.71,10.71,10.68,10.7,301563.0
2022-09-19 12:20:00,10.7,10.7,10.66,10.67,318648.0,10.7,10.7,10.66,10.67,318648.0
2022-09-19 12:25:00,10.67,10.67,10.64,10.66,408319.0,10.67,10.67,10.64,10.66,408319.0
2022-09-19 12:30:00,10.67,10.68,10.65,10.66,199256.0,10.67,10.68,10.65,10.66,199256.0
2022-09-19 12:35:00,10.66,10.7,10.65,10.69,449346.0,10.66,10.7,10.65,10.69,449346.0
2022-09-19 12:40:00,10.68,10.7,10.66,10.69,278624.0,10.68,10.7,10.66,10.69,278624.0
2022-09-19 12:45:00,10.69,10.69,10.65,10.66,213086.0,10.69,10.69,10.65,10.66,213086.0
2022-09-19 12:50:00,10.66,10.72,10.65,10.72,390879.0,10.66,10.72,10.65,10.72,390879.0
2022-09-19 12:55:00,10.71,10.73,10.69,10.73,439350.0,10.71,10.73,10.69,10.73,439350.0
2022-09-19 13:00:00,10.72,10.74,10.71,10.71,342452.0,10.72,10.74,10.71,10.71,342452.0
2022-09-19 13:05:00,10.72,10.72,10.67,10.68,266049.0,10.72,10.72,10.67,10.68,266049.0
2022-09-19 13:10:00,10.69,10.7,10.65,10.67,262149.0,10.69,10.7,10.65,10.67,262149.0
2022-09-19 13:15:00,10.67,10.7,10.66,10.69,244128.0,10.67,10.7,10.66,10.69,244128.0
2022-09-19 13:20:00,10.69,10.72,10.68,10.71,253965.0,10.69,10.72,10.68,10.71,253965.0
2022-09-19 13:25:00,10.71,10.73,10.7,10.72,295618.0,10.71,10.73,10.7,10.72,295618.0
2022-09-19 13:30:00,10.72,10.74,10.68,10.69,152264.0,10.72,10.74,10.68,10.69,152264.0
2022-09-19 13:35:00,10.69,10.7,10.66,10.68,214127.0,10.69,10.7,10.66,10.68,214127.0
2022-09-19 13:40:00,10.69,10.71,10.68,10.69,244921.0,10.69,10.71,10.68,10.69,244921.0
2022-09-19 13:45:00,10.68,10.71,10.68,10.68,371984.0,10.68,10.71,10.68,10.68,371984.0
2022-09-19 13:50:00,10.68,10.68,10.66,10.68,193981.0,10.68,10.68,10.66,10.68,193981.0
2022-09-19 13:55:00,10.68,10.71,10.67,10.68,191597.0,10.68,10.71,10.67,10.68,191597.0
2022-09-19 14:00:00,10.69,10.7,10.67,10.68,205678.0,10.69,10.7,10.67,10.68,205678.0
2022-09-19 14:05:00,10.69,10.72,10.68,10.72,198297.0,10.69,10.72,10.68,10.72,198297.0
2022-09-19 14:10:00,10.71,10.73,10.7,10.72,228533.0,10.71,10.73,10.7,10.72,228533.0
2022-09-19 14:15:00,10.72,10.75,10.71,10.71,247876.0,10.72,10.75,10.71,10.71,247876.0
2022-09-19 14:20:00,10.71,10.73,10.68,10.69,165193.0,10.71,10.73,10.68,10.69,165193.0
2022-09-19 14:25:00,10.69,10.73,10.68,10.71,222150.0,10.69,10.73,10.68,10.71,222150.0
2022-09-19 14:30:00,10.71,10.75,10.71,10.75,199488.0,10.71,10.75,10.71,10.75,199488.0
2022-09-19 14:35:00,10.75,10.77,10.73,10.75,286627.0,10.75,10.77,10.73,10.75,286627.0
2022-09-19 14:40:00,10.75,10.76,10.73,10.75,154343.0,10.75,10.76,10.73,10.75,154343.0
2022-09-19 14:45:00,10.75,10.75,10.72,10.73,156700.0,10.75,10.75,10.72,10.73,156700.0
2022-09-19 14:50:00,10.74,10.77,10.73,10.75,323050.0,10.74,10.77,10.73,10.75,323050.0
2022-09-19 14:55:00,10.76,10.77,10.74,10.75,237419.0,10.76,10.77,10.74,10.75,237419.0
2022-09-19 15:00:00,10.75,10.78,10.75,10.76,261435.0,10.75,10.78,10.75,10.76,261435.0
2022-09-19 15:05:00,10.77,10.77,10.74,10.77,343414.0,10.77,10.77,10.74,10.77,343414.0
2022-09-19 15:10:00,10.77,10.83,10.77,10.8,588389.0,10.77,10.83,10.77,10.8,588389.0
2022-09-19 15:15:00,10.81,10.82,10.79,10.8,308990.0,10.81,10.82,10.79,10.8,308990.0
2022-09-19 15:20:00,10.8,10.83,10.79,10.8,293130.0,10.8,10.83,10.79,10.8,293130.0
2022-09-19 15:25:00,10.81,10.84,10.8,10.82,255361.0,10.81,10.84,10.8,10.82,255361.0
2022-09-19 15:30:00,10.83,10.85,10.81,10.81,329575.0,10.83,10.85,10.81,10.81,329575.0
2022-09-19 15:35:00,10.81,10.83,10.8,10.82,314027.0,10.81,10.83,10.8,10.82,314027.0
2022-09-19 15:40:00,10.82,10.84,10.81,10.82,385358.0,10.82,10.84,10.81,10.82,385358.0
2022-09-19 15:45:00,10.82,10.83,10.78,10.79,553580.0,10.82,10.83,10.78,10.79,553580.0
2022-09-19 15:50:00,10.79,10.81,10.77,10.79,687983.0,10.79,10.81,10.77,10.79,687983.0
2022-09-19 15:55:00,10.79,10.8,10.76,10.79,1335096.0,10.79,10.8,10.76,10.79,1335096.0
2022-09-20 09:30:00,10.88,10.98,10.81,10.84,1885644.0,10.88,10.98,10.81,10.84,1885644.0
2022-09-20 09:35:00,10.84,10.9,10.67,10.69,1286045.0,10.84,10.9,10.67,10.69,1286045.0
2022-09-20 09:40:00,10.7,10.74,10.6,10.64,991073.0,10.7,10.74,10.6,10.64,991073.0
2022-09-20 09:45:00,10.63,10.76,10.62,10.69,862707.0,10.63,10.76,10.62,10.69,862707.0
2022-09-20 09:50:00,10.68,10.8,10.66,10.79,638973.0,10.68,10.8,10.66,10.79,638973.0
2022-09-20 09:55:00,10.79,10.81,10.74,10.79,502340.0,10.79,10.81,10.74,10.79,502340.0
2022-09-20 10:00:00,10.79,10.92,10.78,10.84,901017.0,10.79,10.92,10.78,10.84,901017.0
2022-09-20 10:05:00,10.84,10.95,10.84,10.94,573914.0,10.84,10.95,10.84,10.94,573914.0
2022-09-20 10:10:00,10.95,10.99,10.92,10.94,909158.0,10.95,10.99,10.92,10.94,909158.0
2022-09-20 10:15:00,10.95,10.96,10.89,10.9,545441.0,10.95,10.96,10.89,10.9,545441.0
2022-09-20 10:20:00,10.9,10.95,10.89,10.91,484349.0,10.9,10.95,10.89,10.91,484349.0
2022-09-20 10:25:00,10.91,10.94,10.88,10.91,698047.0,10.91,10.94,10.88,10.91,698047.0
2022-09-20 10:30:00,10.91,10.91,10.84,10.86,499928.0,10.91,10.91,10.84,10.86,499928.0
2022-09-20 10:35:00,10.86,10.88,10.77,10.79,848586.0,10.86,10.88,10.77,10.79,848586.0
2022-09-20 10:40:00,10.79,10.84,10.76,10.82,622396.0,10.79,10.84,10.76,10.82,622396.0
2022-09-20 10:45:00,10.82,10.83,10.77,10.79,595071.0,10.82,10.83,10.77,10.79,595071.0
2022-09-20 10:50:00,10.79,10.84,10.78,10.8,528249.0,10.79,10.84,10.78,10.8,528249.0
2022-09-20 10:55:00,10.81,10.85,10.78,10.83,542464.0,10.81,10.85,10.78,10.83,542464.0
2022-09-20 11:00:00,10.84,10.87,10.8,10.82,567098.0,10.84,10.87,10.8,10.82,567098.0
2022-09-20 11:05:00,10.82,10.84,10.77,10.79,595406.0,10.82,10.84,10.77,10.79,595406.0
2022-09-20 11:10:00,10.79,10.83,10.77,10.81,320917.0,10.79,10.83,10.77,10.81,320917.0
2022-09-20 11:15:00,10.82,10.83,10.75,10.78,375146.0,10.82,10.83,10.75,10.78,375146.0
2022-09-20 11:20:00,10.78,10.82,10.77,10.79,298694.0,10.78,10.82,10.77,10.79,298694.0
2022-09-20 11:25:00,10.79,10.84,10.78,10.82,434407.0,10.79,10.84,10.78,10.82,434407.0
2022-09-20 11:30:00,10.82,10.84,10.78,10.79,449254.0,10.82,10.84,10.78,10.79,449254.0
2022-09-20 11:35:00,10.8,10.81,10.76,10.79,335785.0,10.8,10.81,10.76,10.79,335785.0
2022-09-20 11:40:00,10.79,10.79,10.74,10.75,300060.0,10.79,10.79,10.74,10.75,300060.0
2022-09-20 11:45:00,10.75,10.78,10.72,10.73,258794.0,10.75,10.78,10.72,10.73,258794.0
2022-09-20 11:50:00,10.73,10.75,10.7,10.74,441042.0,10.73,10.75,10.7,10.74,441042.0
2022-09-20 11:55:00,10.74,10.77,10.73,10.75,232330.0,10.74,10.77,10.73,10.75,232330.0
2022-09-20 12:00:00,10.76,10.79,10.74,10.77,382636.0,10.76,10.79,10.74,10.77,382636.0
2022-09-20 12:05:00,10.77,10.77,10.74,10.75,273434.0,10.77,10.77,10.74,10.75,273434.0
2022-09-20 12:10:00,10.75,10.76,10.72,10.75,298553.0,10.75,10.76,10.72,10.75,298553.0
2022-09-20 12:15:00,10.74,10.75,10.71,10.71,285655.0,10.74,10.75,10.71,10.71,285655.0
2022-09-20 12:20:00,10.71,10.72,10.69,10.69,313077.0,10.71,10.72,10.69,10.69,313077.0
2022-09-20 12:25:00,10.7,10.7,10.67,10.7,474998.0,10.7,10.7,10.67,10.7,474998.0
2022-09-20 12:30:00,10.7,10.71,10.67,10.68,196886.0,10.7,10.71,10.67,10.68,196886.0
2022-09-20 12:35:00,10.69,10.69,10.67,10.68,167284.0,10.69,10.69,10.67,10.68,167284.0
2022-09-20 12:40:00,10.68,10.68,10.65,10.65,260657.0,10.68,10.68,10.65,10.65,260657.0
2022-09-20 12:45:00,10.66,10.66,10.63,10.65,323608.0,10.66,10.66,10.63,10.65,323608.0
2022-09-20 12:50:00,10.65,10.65,10.61,10.63,229058.0,10.65,10.65,10.61,10.63,229058.0
2022-09-20 12:55:00,10.63,10.64,10.6,10.61,367008.0,10.63,10.64,10.6,10.61,367008.0
2022-09-20 13:00:00,10.61,10.62,10.56,10.57,406064.0,10.61,10.62,10.56,10.57,406064.0
2022-09-20 13:05:00,10.56,10.57,10.52,10.53,755605.0,10.56,10.57,10.52,10.53,755605.0
2022-09-20 13:10:00,10.53,10.55,10.53,10.54,355327.0,10.53,10.55,10.53,10.54,355327.0
2022-09-20 13:15:00,10.54,10.54,10.48,10.48,563001.0,10.54,10.54,10.48,10.48,563001.0
2022-09-20 13:20:00,10.49,10.52,10.47,10.52,341418.0,10.49,10.52,10.47,10.52,341418.0
2022-09-20 13:25:00,10.51,10.53,10.47,10.47,466489.0,10.51,10.53,10.47,10.47,466489.0
2022-09-20 13:30:00,10.47,10.49,10.45,10.46,398785.0,10.47,10.49,10.45,10.46,398785.0
2022-09-20 13:35:00,10.46,10.48,10.45,10.46,356127.0,10.46,10.48,10.45,10.46,356127.0
2022-09-20 13:40:00,10.46,10.5,10.45,10.5,349545.0,10.46,10.5,10.45,10.5,349545.0
2022-09-20 13:45:00,10.49,10.51,10.48,10.48,308351.0,10.49,10.51,10.48,10.48,308351.0
2022-09-20 13:50:00,10.48,10.49,10.45,10.48,468358.0,10.48,10.49,10.45,10.48,468358.0
2022-09-20 13:55:00,10.47,10.48,10.42,10.44,515006.0,10.47,10.48,10.42,10.44,515006.0
2022-09-20 14:00:00,10.44,10.49,10.43,10.48,365317.0,10.44,10.49,10.43,10.48,365317.0
2022-09-20 14:05:00,10.48,10.51,10.47,10.5,611070.0,10.48,10.51,10.47,10.5,611070.0
2022-09-20 14:10:00,10.49,10.5,10.46,10.5,315169.0,10.49,10.5,10.46,10.5,315169.0
2022-09-20 14:15:00,10.5,10.51,10.43,10.48,371148.0,10.5,10.51,10.43,10.48,371148.0
2022-09-20 14:20:00,10.47,10.51,10.47,10.49,363675.0,10.47,10.51,10.47,10.49,363675.0
2022-09-20 14:25:00,10.49,10.49,10.46,10.46,282521.0,10.49,10.49,10.46,10.46,282521.0
2022-09-20 14:30:00,10.46,10.47,10.41,10.42,331614.0,10.46,10.47,10.41,10.42,331614.0
2022-09-20 14:35:00,10.41,10.43,10.4,10.43,253937.0,10.41,10.43,10.4,10.43,253937.0
2022-09-20 14:40:00,10.43,10.44,10.4,10.43,306681.0,10.43,10.44,10.4,10.43,306681.0
2022-09-20 14:45:00,10.43,10.47,10.41,10.46,449262.0,10.43,10.47,10.41,10.46,449262.0
2022-09-20 14:50:00,10.46,10.47,10.41,10.42,313608.0,10.46,10.47,10.41,10.42,313608.0
2022-09-20 14:55:00,10.43,10.45,10.42,10.43,307999.0,10.43,10.45,10.42,10.43,307999.0
2022-09-20 15:00:00,10.43,10.46,10.42,10.42,316940.0,10.43,10.46,10.42,10.42,316940.0
2022-09-20 15:05:00,10.43,10.43,10.41,10.43,233590.0,10.43,10.43,10.41,10.43,233590.0
2022-09-20 15:10:00,10.43,10.45,10.42,10.45,265789.0,10.43,10.45,10.42,10.45,265789.0
2022-09-20 15:15:00,10.45,10.47,10.44,10.46,468617.0,10.45,10.47,10.44,10.46,468617.0
2022-09-20 15:20:00,10.46,10.49,10.45,10.46,410938.0,10.46,10.49,10.45,10.46,410938.0
2022-09-20 15:25:00,10.46,10.48,10.44,10.45,449688.0,10.46,10.48,10.44,10.45,449688.0
2022-09-20 15:30:00,10.45,10.47,10.42,10.46,579791.0,10.45,10.47,10.42,10.46,579791.0
2022-09-20 15:35:00,10.46,10.48,10.44,10.46,566271.0,10.46,10.48,10.44,10.46,566271.0
2022-09-20 15:40:00,10.46,10.49,10.45,10.49,790976.0,10.46,10.49,10.45,10.49,790976.0
2022-09-20 15:45:00,10.49,10.52,10.47,10.49,1332377.0,10.49,10.52,10.47,10.49,1332377.0
2022-09-20 15:50:00,10.48,10.5,10.43,10.46,782419.0,10.48,10.5,10.43,10.46,782419.0
2022-09-20 15:55:00,10.46,10.46,10.4,10.41,1494062.0,10.46,10.46,10.4,10.41,1494062.0
2022-09-21 09:30:00,10.32,10.36,10.09,10.13,1911439.0,10.32,10.36,10.09,10.13,1911439.0
2022-09-21 09:35:00,10.13,10.14,9.99,10.03,1969832.0,10.13,10.14,9.99,10.03,1969832.0
2022-09-21 09:40:00,10.02,10.1,9.98,9.99,1693740.0,10.02,10.1,9.98,9.99,1693740.0
2022-09-21 09:45:00,10.0,10.07,9.95,10.02,1910133.0,10.0,10.07,9.95,10.02,1910133.0
2022-09-21 09:50:00,10.02,10.05,9.98,10.01,1041516.0,10.02,10.05,9.98,10.01,1041516.0
2022-09-21 09:55:00,10.01,10.02,9.89,9.91,1586938.0,10.01,10.02,9.89,9.91,1586938.0
2022-09-21 10:00:00,9.9,9.91,9.82,9.84,1363524.0,9.9,9.91,9.82,9.84,1363524.0
2022-09-21 10:05:00,9.84,9.84,9.77,9.82,1460904.0,9.84,9.84,9.77,9.82,1460904.0
2022-09-21 10:10:00,9.82,9.93,9.79,9.92,1325592.0,9.82,9.93,9.79,9.92,1325592.0
2022-09-21 10:15:00,9.92,9.92,9.85,9.87,774801.0,9.92,9.92,9.85,9.87,774801.0
2022-09-21 10:20:00,9.87,9.9,9.84,9.88,642985.0,9.87,9.9,9.84,9.88,642985.0
2022-09-21 10:25:00,9.89,9.97,9.86,9.97,911683.0,9.89,9.97,9.86,9.97,911683.0
2022-09-21 10:30:00,9.97,10.0,9.91,9.98,1001732.0,9.97,10.0,9.91,9.98,1001732.0
2022-09-21 10:35:00,9.97,10.0,9.95,9.96,668270.0,9.97,10.0,9.95,9.96,668270.0
2022-09-21 10:40:00,9.96,9.98,9.92,9.93,498913.0,9.96,9.98,9.92,9.93,498913.0
2022-09-21 10:45:00,9.93,9.96,9.87,9.9,748481.0,9.93,9.96,9.87,9.9,748481.0
2022-09-21 10:50:00,9.9,9.94,9.89,9.94,740819.0,9.9,9.94,9.89,9.94,740819.0
2022-09-21 10:55:00,9.94,10.04,9.93,10.04,727987.0,9.94,10.04,9.93,10.04,727987.0
2022-09-21 11:00:00,10.04,10.05,9.98,9.99,1076708.0,10.04,10.05,9.98,9.99,1076708.0
2022-09-21 11:05:00,9.99,10.03,9.98,10.0,509833.0,9.99,10.03,9.98,10.0,509833.0
2022-09-21 11:10:00,10.0,10.07,9.99,10.07,628371.0,10.0,10.07,9.99,10.07,628371.0
2022-09-21 11:15:00,10.07,10.08,10.0,10.01,638120.0,10.07,10.08,10.0,10.01,638120.0
2022-09-21 11:20:00,10.01,10.04,10.0,10.03,428543.0,10.01,10.04,10.0,10.03,428543.0
2022-09-21 11:25:00,10.02,10.03,9.98,9.98,408180.0,10.02,10.03,9.98,9.98,408180.0
2022-09-21 11:30:00,9.99,10.04,9.98,10.02,414165.0,9.99,10.04,9.98,10.02,414165.0
2022-09-21 11:35:00,10.02,10.06,10.01,10.04,436618.0,10.02,10.06,10.01,10.04,436618.0
2022-09-21 11:40:00,10.04,10.05,10.0,10.01,354768.0,10.04,10.05,10.0,10.01,354768.0
2022-09-21 11:45:00,10.01,10.03,10.0,10.0,298580.0,10.01,10.03,10.0,10.0,298580.0
2022-09-21 11:50:00,10.0,10.03,9.98,10.03,376053.0,10.0,10.03,9.98,10.03,376053.0
2022-09-21 11:55:00,10.03,10.1,10.02,10.1,736113.0,10.03,10.1,10.02,10.1,736113.0
2022-09-21 12:00:00,10.1,10.11,10.08,10.1,538901.0,10.1,10.11,10.08,10.1,538901.0
2022-09-21 12:05:00,10.1,10.14,10.09,10.11,598538.0,10.1,10.14,10.09,10.11,598538.0
2022-09-21 12:10:00,10.11,10.17,10.1,10.15,516042.0,10.11,10.17,10.1,10.15,516042.0
2022-09-21 12:15:00,10.16,10.17,10.14,10.16,398480.0,10.16,10.17,10.14,10.16,398480.0
2022-09-21 12:20:00,10.16,10.17,10.15,10.17,201895.0,10.16,10.17,10.15,10.17,201895.0
2022-09-21 12:25:00,10.16,10.17,10.13,10.13,393299.0,10.16,10.17,10.13,10.13,393299.0
2022-09-21 12:30:00,10.13,10.16,10.12,10.16,314554.0,10.13,10.16,10.12,10.16,314554.0
2022-09-21 12:35:00,10.16,10.16,10.12,10.13,275125.0,10.16,10.16,10.12,10.13,275125.0
2022-09-21 12:40:00,10.13,10.14,10.11,10.12,340173.0,10.13,10.14,10.11,10.12,340173.0
2022-09-21 12:45:00,10.12,10.12,10.1,10.12,268929.0,10.12,10.12,10.1,10.12,268929.0
2022-09-21 12:50:00,10.12,10.12,10.07,10.09,343652.0,10.12,10.12,10.07,10.09,343652.0
2022-09-21 12:55:00,10.08,10.09,10.05,10.05,352053.0,10.08,10.09,10.05,10.05,352053.0
2022-09-21 13:00:00,10.05,10.11,10.05,10.11,449681.0,10.05,10.11,10.05,10.11,449681.0
2022-09-21 13:05:00,10.11,10.13,10.1,10.13,359637.0,10.11,10.13,10.1,10.13,359637.0
2022-09-21 13:10:00,10.13,10.13,10.09,10.1,265618.0,10.13,10.13,10.09,10.1,265618.0
2022-09-21 13:15:00,10.1,10.11,10.09,10.1,252310.0,10.1,10.11,10.09,10.1,252310.0
2022-09-21 13:20:00,10.1,10.12,10.08,10.11,288192.0,10.1,10.12,10.08,10.11,288192.0
2022-09-21 13:25:00,10.11,10.13,10.11,10.13,163461.0,10.11,10.13,10.11,10.13,163461.0
2022-09-21 13:30:00,10.13,10.13,10.1,10.13,159369.0,10.13,10.13,10.1,10.13,159369.0
2022-09-21 13:35:00,10.13,10.15,10.12,10.14,301526.0,10.13,10.15,10.12,10.14,301526.0
2022-09-21 13:40:00,10.14,10.17,10.13,10.15,283354.0,10.14,10.17,10.13,10.15,283354.0
2022-09-21 13:45:00,10.16,10.17,10.14,10.17,346612.0,10.16,10.17,10.14,10.17,346612.0
2022-09-21 13:50:00,10.16,10.19,10.14,10.14,243105.0,10.16,10.19,10.14,10.14,243105.0
2022-09-21 13:55:00,10.15,10.19,10.14,10.17,346272.0,10.15,10.19,10.14,10.17,346272.0
2022-09-21 14:00:00,10.18,10.18,9.96,9.97,1056141.0,10.18,10.18,9.96,9.97,1056141.0
2022-09-21 14:05:00,9.96,10.06,9.92,10.02,937009.0,9.96,10.06,9.92,10.02,937009.0
2022-09-21 14:10:00,10.02,10.04,9.9,9.91,1315362.0,10.02,10.04,9.9,9.91,1315362.0
2022-09-21 14:15:00,9.9,9.97,9.9,9.93,738394.0,9.9,9.97,9.9,9.93,738394.0
2022-09-21 14:20:00,9.93,9.97,9.92,9.96,568444.0,9.93,9.97,9.92,9.96,568444.0
2022-09-21 14:25:00,9.96,9.99,9.91,9.93,933268.0,9.96,9.99,9.91,9.93,933268.0
2022-09-21 14:30:00,9.93,10.12,9.9,10.1,1011238.0,9.93,10.12,9.9,10.1,1011238.0
2022-09-21 14:35:00,10.1,10.16,10.06,10.1,1278539.0,10.1,10.16,10.06,10.1,1278539.0
2022-09-21 14:40:00,10.1,10.28,10.07,10.26,1048769.0,10.1,10.28,10.07,10.26,1048769.0
2022-09-21 14:45:00,10.27,10.32,10.14,10.17,1299389.0,10.27,10.32,10.14,10.17,1299389.0
2022-09-21 14:50:00,10.18,10.26,10.12,10.25,994607.0,10.18,10.26,10.12,10.25,994607.0
2022-09-21 14:55:00,10.25,10.26,10.18,10.23,860833.0,10.25,10.26,10.18,10.23,860833.0
2022-09-21 15:00:00,10.24,10.27,10.14,10.17,922179.0,10.24,10.27,10.14,10.17,922179.0
2022-09-21 15:05:00,10.17,10.2,10.11,10.11,571734.0,10.17,10.2,10.11,10.11,571734.0
2022-09-21 15:10:00,10.11,10.12,9.98,10.11,930994.0,10.11,10.12,9.98,10.11,930994.0
2022-09-21 15:15:00,10.1,10.13,10.03,10.05,580587.0,10.1,10.13,10.03,10.05,580587.0
2022-09-21 15:20:00,10.05,10.05,10.0,10.03,721771.0,10.05,10.05,10.0,10.03,721771.0
2022-09-21 15:25:00,10.02,10.03,9.95,9.96,581550.0,10.02,10.03,9.95,9.96,581550.0
2022-09-21 15:30:00,9.96,9.97,9.9,9.95,844184.0,9.96,9.97,9.9,9.95,844184.0
2022-09-21 15:35:00,9.95,9.95,9.85,9.87,1055760.0,9.95,9.95,9.85,9.87,1055760.0
2022-09-21 15:40:00,9.87,9.89,9.82,9.83,761393.0,9.87,9.89,9.82,9.83,761393.0
2022-09-21 15:45:00,9.83,9.83,9.75,9.78,1610148.0,9.83,9.83,9.75,9.78,1610148.0
2022-09-21 15:50:00,9.78,9.82,9.73,9.76,3078441.0,9.78,9.82,9.73,9.76,3078441.0
2022-09-21 15:55:00,9.75,9.75,9.7,9.72,2000723.0,9.75,9.75,9.7,9.72,2000723.0
2022-09-22 09:30:00,9.74,9.93,9.73,9.78,1978195.0,9.74,9.93,9.73,9.78,1978195.0
2022-09-22 09:35:00,9.77,9.84,9.69,9.7,1300579.0,9.77,9.84,9.69,9.7,1300579.0
2022-09-22 09:40:00,9.69,9.71,9.58,9.7,1712600.0,9.69,9.71,9.58,9.7,1712600.0
2022-09-22 09:45:00,9.71,9.71,9.58,9.62,1411063.0,9.71,9.71,9.58,9.62,1411063.0
2022-09-22 09:50:00,9.61,9.64,9.5,9.51,1189659.0,9.61,9.64,9.5,9.51,1189659.0
2022-09-22 09:55:00,9.51,9.57,9.48,9.53,1298624.0,9.51,9.57,9.48,9.53,1298624.0
2022-09-22 10:00:00,9.52,9.54,9.49,9.51,882542.0,9.52,9.54,9.49,9.51,882542.0
2022-09-22 10:05:00,9.51,9.56,9.49,9.52,778615.0,9.51,9.56,9.49,9.52,778615.0
2022-09-22 10:10:00,9.52,9.63,9.48,9.62,1156160.0,9.52,9.63,9.48,9.62,1156160.0
2022-09-22 10:15:00,9.62,9.64,9.56,9.57,700718.0,9.62,9.64,9.56,9.57,700718.0
2022-09-22 10:20:00,9.57,9.59,9.52,9.52,610275.0,9.57,9.59,9.52,9.52,610275.0
2022-09-22 10:25:00,9.52,9.59,9.5,9.58,680654.0,9.52,9.59,9.5,9.58,680654.0
2022-09-22 10:30:00,9.58,9.63,9.54,9.58,525868.0,9.58,9.63,9.54,9.58,525868.0
2022-09-22 10:35:00,9.58,9.59,9.54,9.57,508434.0,9.58,9.59,9.54,9.57,508434.0
2022-09-22 10:40:00,9.56,9.58,9.49,9.52,620218.0,9.56,9.58,9.49,9.52,620218.0
2022-09-22 10:45:00,9.52,9.55,9.51,9.54,605815.0,9.52,9.55,9.51,9.54,605815.0
2022-09-22 10:50:00,9.54,9.54,9.48,9.49,599409.0,9.54,9.54,9.48,9.49,599409.0
2022-09-22 10:55:00,9.49,9.54,9.47,9.48,746003.0,9.49,9.54,9.47,9.48,746003.0
2022-09-22 11:00:00,9.48,9.49,9.4,9.43,1118264.0,9.48,9.49,9.4,9.43,1118264.0
2022-09-22 11:05:00,9.42,9.48,9.41,9.46,673088.0,9.42,9.48,9.41,9.46,673088.0
2022-09-22 11:10:00,9.47,9.52,9.45,9.5,1043212.0,9.47,9.52,9.45,9.5,1043212.0
2022-09-22 11:15:00,9.5,9.5,9.45,9.47,939311.0,9.5,9.5,9.45,9.47,939311.0
2022-09-22 11:20:00,9.47,9.52,9.47,9.5,682257.0,9.47,9.52,9.47,9.5,682257.0
2022-09-22 11:25:00,9.5,9.6,9.5,9.58,954498.0,9.5,9.6,9.5,9.58,954498.0
2022-09-22 11:30:00,9.58,9.64,9.55,9.6,878198.0,9.58,9.64,9.55,9.6,878198.0
2022-09-22 11:35:00,9.6,9.7,9.6,9.7,1098425.0,9.6,9.7,9.6,9.7,1098425.0
2022-09-22 11:40:00,9.7,9.7,9.64,9.68,1219334.0,9.7,9.7,9.64,9.68,1219334.0
2022-09-22 11:45:00,9.69,9.78,9.67,9.77,1093968.0,9.69,9.78,9.67,9.77,1093968.0
2022-09-22 11:50:00,9.78,9.78,9.73,9.73,1284211.0,9.78,9.78,9.73,9.73,1284211.0
2022-09-22 11:55:00,9.74,9.75,9.64,9.66,782228.0,9.74,9.75,9.64,9.66,782228.0
2022-09-22 12:00:00,9.65,9.81,9.64,9.8,2189670.0,9.65,9.81,9.64,9.8,2189670.0
2022-09-22 12:05:00,9.8,9.81,9.71,9.72,1539934.0,9.8,9.81,9.71,9.72,1539934.0
2022-09-22 12:10:00,9.72,9.76,9.64,9.75,1478457.0,9.72,9.76,9.64,9.75,1478457.0
2022-09-22 12:15:00,9.76,9.76,9.65,9.71,878014.0,9.76,9.76,9.65,9.71,878014.0
2022-09-22 12:20:00,9.71,9.72,9.64,9.71,629402.0,9.71,9.72,9.64,9.71,629402.0
2022-09-22 12:25:00,9.71,9.72,9.66,9.68,586633.0,9.71,9.72,9.66,9.68,586633.0
2022-09-22 12:30:00,9.68,9.68,9.62,9.63,623733.0,9.68,9.68,9.62,9.63,623733.0
2022-09-22 12:35:00,9.64,9.67,9.62,9.64,487174.0,9.64,9.67,9.62,9.64,487174.0
2022-09-22 12:40:00,9.63,9.68,9.62,9.66,375301.0,9.63,9.68,9.62,9.66,375301.0
2022-09-22 12:45:00,9.66,9.72,9.65,9.69,421808.0,9.66,9.72,9.65,9.69,421808.0
2022-09-22 12:50:00,9.68,9.71,9.67,9.71,541628.0,9.68,9.71,9.67,9.71,541628.0
2022-09-22 12:55:00,9.71,9.72,9.65,9.66,520147.0,9.71,9.72,9.65,9.66,520147.0
2022-09-22 13:00:00,9.65,9.66,9.6,9.62,793499.0,9.65,9.66,9.6,9.62,793499.0
2022-09-22 13:05:00,9.62,9.64,9.59,9.62,645430.0,9.62,9.64,9.59,9.62,645430.0
2022-09-22 13:10:00,9.61,9.63,9.6,9.61,489494.0,9.61,9.63,9.6,9.61,489494.0
2022-09-22 13:15:00,9.6,9.61,9.57,9.59,478100.0,9.6,9.61,9.57,9.59,478100.0
2022-09-22 13:20:00,9.58,9.6,9.57,9.58,242665.0,9.58,9.6,9.57,9.58,242665.0
2022-09-22 13:25:00,9.58,9.62,9.57,9.62,484808.0,9.58,9.62,9.57,9.62,484808.0
2022-09-22 13:30:00,9.62,9.65,9.6,9.64,441934.0,9.62,9.65,9.6,9.64,441934.0
2022-09-22 13:35:00,9.64,9.66,9.61,9.63,346861.0,9.64,9.66,9.61,9.63,346861.0
2022-09-22 13:40:00,9.63,9.66,9.62,9.63,326593.0,9.63,9.66,9.62,9.63,326593.0
2022-09-22 13:45:00,9.63,9.66,9.61,9.64,333970.0,9.63,9.66,9.61,9.64,333970.0
2022-09-22 13:50:00,9.65,9.67,9.64,9.67,241944.0,9.65,9.67,9.64,9.67,241944.0
2022-09-22 13:55:00,9.67,9.68,9.63,9.64,396339.0,9.67,9.68,9.63,9.64,396339.0
2022-09-22 14:00:00,9.64,9.66,9.58,9.59,396734.0,9.64,9.66,9.58,9.59,396734.0
2022-09-22 14:05:00,9.6,9.6,9.54,9.55,436329.0,9.6,9.6,9.54,9.55,436329.0
2022-09-22 14:10:00,9.54,9.57,9.53,9.56,387490.0,9.54,9.57,9.53,9.56,387490.0
2022-09-22 14:15:00,9.56,9.56,9.53,9.54,319109.0,9.56,9.56,9.53,9.54,319109.0
2022-09-22 14:20:00,9.54,9.56,9.51,9.53,342699.0,9.54,9.56,9.51,9.53,342699.0
2022-09-22 14:25:00,9.54,9.58,9.53,9.57,438959.0,9.54,9.58,9.53,9.57,438959.0
2022-09-22 14:30:00,9.57,9.62,9.56,9.6,400656.0,9.57,9.62,9.56,9.6,400656.0
2022-09-22 14:35:00,9.6,9.62,9.57,9.6,373684.0,9.6,9.62,9.57,9.6,373684.0
2022-09-22 14:40:00,9.61,9.61,9.57,9.57,214332.0,9.61,9.61,9.57,9.57,214332.0
2022-09-22 14:45:00,9.57,9.58,9.55,9.58,316480.0,9.57,9.58,9.55,9.58,316480.0
2022-09-22 14:50:00,9.58,9.63,9.57,9.61,337428.0,9.58,9.63,9.57,9.61,337428.0
2022-09-22 14:55:00,9.62,9.63,9.6,9.61,273986.0,9.62,9.63,9.6,9.61,273986.0
2022-09-22 15:00:00,9.61,9.66,9.6,9.62,422389.0,9.61,9.66,9.6,9.62,422389.0
2022-09-22 15:05:00,9.63,9.65,9.61,9.62,390807.0,9.63,9.65,9.61,9.62,390807.0
2022-09-22 15:10:00,9.63,9.67,9.6,9.67,469197.0,9.63,9.67,9.6,9.67,469197.0
2022-09-22 15:15:00,9.67,9.67,9.63,9.64,384158.0,9.67,9.67,9.63,9.64,384158.0
2022-09-22 15:20:00,9.64,9.65,9.62,9.63,300147.0,9.64,9.65,9.62,9.63,300147.0
2022-09-22 15:25:00,9.63,9.67,9.62,9.67,412377.0,9.63,9.67,9.62,9.67,412377.0
2022-09-22 15:30:00,9.67,9.69,9.65,9.68,755635.0,9.67,9.69,9.65,9.68,755635.0
2022-09-22 15:35:00,9.68,9.69,9.65,9.67,490614.0,9.68,9.69,9.65,9.67,490614.0
2022-09-22 15:40:00,9.67,9.68,9.64,9.65,499825.0,9.67,9.68,9.64,9.65,499825.0
2022-09-22 15:45:00,9.65,9.71,9.65,9.71,878071.0,9.65,9.71,9.65,9.71,878071.0
2022-09-22 15:50:00,9.71,9.71,9.63,9.64,990686.0,9.71,9.71,9.63,9.64,990686.0
2022-09-22 15:55:00,9.64,9.66,9.63,9.63,2568597.0,9.64,9.66,9.63,9.63,2568597.0
2022-09-23 09:30:00,9.23,9.34,9.11,9.23,3114858.0,9.23,9.34,9.11,9.23,3114858.0
2022-09-23 09:35:00,9.23,9.26,9.06,9.18,1869357.0,9.23,9.26,9.06,9.18,1869357.0
2022-09-23 09:40:00,9.17,9.33,9.16,9.27,2127278.0,9.17,9.33,9.16,9.27,2127278.0
2022-09-23 09:45:00,9.26,9.28,9.13,9.2,1241611.0,9.26,9.28,9.13,9.2,1241611.0
2022-09-23 09:50:00,9.19,9.25,9.15,9.2,1099228.0,9.19,9.25,9.15,9.2,1099228.0
2022-09-23 09:55:00,9.21,9.24,9.07,9.09,1598933.0,9.21,9.24,9.07,9.09,1598933.0
2022-09-23 10:00:00,9.09,9.12,9.05,9.1,1015844.0,9.09,9.12,9.05,9.1,1015844.0
2022-09-23 10:05:00,9.1,9.11,9.05,9.08,980610.0,9.1,9.11,9.05,9.08,980610.0
2022-09-23 10:10:00,9.08,9.11,9.01,9.02,1232864.0,9.08,9.11,9.01,9.02,1232864.0
2022-09-23 10:15:00,9.03,9.05,8.98,9.01,1656569.0,9.03,9.05,8.98,9.01,1656569.0
2022-09-23 10:20:00,9.01,9.05,8.97,9.04,2081928.0,9.01,9.05,8.97,9.04,2081928.0
2022-09-23 10:25:00,9.04,9.12,9.02,9.12,1593449.0,9.04,9.12,9.02,9.12,1593449.0
2022-09-23 10:30:00,9.12,9.13,9.05,9.05,1053161.0,9.12,9.13,9.05,9.05,1053161.0
2022-09-23 10:35:00,9.06,9.08,9.01,9.03,626405.0,9.06,9.08,9.01,9.03,626405.0
2022-09-23 10:40:00,9.02,9.05,9.0,9.03,627675.0,9.02,9.05,9.0,9.03,627675.0
2022-09-23 10:45:00,9.04,9.05,9.0,9.01,589944.0,9.04,9.05,9.0,9.01,589944.0
2022-09-23 10:50:00,9.01,9.05,8.99,9.04,827980.0,9.01,9.05,8.99,9.04,827980.0
2022-09-23 10:55:00,9.03,9.04,9.0,9.0,399982.0,9.03,9.04,9.0,9.0,399982.0
2022-09-23 11:00:00,9.0,9.03,8.99,9.02,665135.0,9.0,9.03,8.99,9.02,665135.0
2022-09-23 11:05:00,9.02,9.04,8.98,8.99,627854.0,9.02,9.04,8.98,8.99,627854.0
2022-09-23 11:10:00,9.0,9.01,8.96,8.96,707061.0,9.0,9.01,8.96,8.96,707061.0
2022-09-23 11:15:00,8.96,9.01,8.96,9.01,545205.0,8.96,9.01,8.96,9.01,545205.0
2022-09-23 11:20:00,9.0,9.05,8.98,9.04,765328.0,9.0,9.05,8.98,9.04,765328.0
2022-09-23 11:25:00,9.04,9.06,9.01,9.01,1583674.0,9.04,9.06,9.01,9.01,1583674.0
2022-09-23 11:30:00,9.02,9.07,9.02,9.05,552740.0,9.02,9.07,9.02,9.05,552740.0
2022-09-23 11:35:00,9.05,9.06,9.01,9.01,416184.0,9.05,9.06,9.01,9.01,416184.0
2022-09-23 11:40:00,9.01,9.02,8.96,8.96,629439.0,9.01,9.02,8.96,8.96,629439.0
2022-09-23 11:45:00,8.96,8.97,8.93,8.94,1032770.0,8.96,8.97,8.93,8.94,1032770.0
2022-09-23 11:50:00,8.94,8.96,8.91,8.91,572863.0,8.94,8.96,8.91,8.91,572863.0
2022-09-23 11:55:00,8.91,8.94,8.91,8.91,844961.0,8.91,8.94,8.91,8.91,844961.0
2022-09-23 12:00:00,8.92,8.92,8.88,8.88,1405539.0,8.92,8.92,8.88,8.88,1405539.0
2022-09-23 12:05:00,8.89,8.9,8.86,8.87,727412.0,8.89,8.9,8.86,8.87,727412.0
2022-09-23 12:10:00,8.88,8.88,8.85,8.86,788423.0,8.88,8.88,8.85,8.86,788423.0
2022-09-23 12:15:00,8.85,8.86,8.82,8.84,742548.0,8.85,8.86,8.82,8.84,742548.0
2022-09-23 12:20:00,8.84,8.84,8.81,8.83,700798.0,8.84,8.84,8.81,8.83,700798.0
2022-09-23 12:25:00,8.82,8.83,8.81,8.81,242250.0,8.82,8.83,8.81,8.81,242250.0
2022-09-23 12:30:00,8.81,8.84,8.81,8.84,749325.0,8.81,8.84,8.81,8.84,749325.0
2022-09-23 12:35:00,8.83,8.85,8.82,8.84,569842.0,8.83,8.85,8.82,8.84,569842.0
2022-09-23 12:40:00,8.84,8.84,8.79,8.79,923660.0,8.84,8.84,8.79,8.79,923660.0
2022-09-23 12:45:00,8.79,8.84,8.78,8.84,529329.0,8.79,8.84,8.78,8.84,529329.0
2022-09-23 12:50:00,8.84,8.89,8.83,8.88,822227.0,8.84,8.89,8.83,8.88,822227.0
2022-09-23 12:55:00,8.88,8.9,8.85,8.89,721627.0,8.88,8.9,8.85,8.89,721627.0
2022-09-23 13:00:00,8.89,8.93,8.88,8.9,875045.0,8.89,8.93,8.88,8.9,875045.0
2022-09-23 13:05:00,8.89,8.9,8.87,8.88,606533.0,8.89,8.9,8.87,8.88,606533.0
2022-09-23 13:10:00,8.88,8.9,8.84,8.85,731324.0,8.88,8.9,8.84,8.85,731324.0
2022-09-23 13:15:00,8.85,8.89,8.83,8.88,838784.0,8.85,8.89,8.83,8.88,838784.0
2022-09-23 13:20:00,8.88,8.9,8.83,8.84,570300.0,8.88,8.9,8.83,8.84,570300.0
2022-09-23 13:25:00,8.83,8.84,8.8,8.8,502498.0,8.83,8.84,8.8,8.8,502498.0
2022-09-23 13:30:00,8.8,8.84,8.8,8.83,715252.0,8.8,8.84,8.8,8.83,715252.0
2022-09-23 13:35:00,8.84,8.86,8.82,8.83,610847.0,8.84,8.86,8.82,8.83,610847.0
2022-09-23 13:40:00,8.83,8.84,8.79,8.83,930200.0,8.83,8.84,8.79,8.83,930200.0
2022-09-23 13:45:00,8.82,8.88,8.81,8.85,653344.0,8.82,8.88,8.81,8.85,653344.0
2022-09-23 13:50:00,8.86,8.86,8.84,8.86,723810.0,8.86,8.86,8.84,8.86,723810.0
2022-09-23 13:55:00,8.86,8.86,8.82,8.85,514783.0,8.86,8.86,8.82,8.85,514783.0
2022-09-23 14:00:00,8.84,8.87,8.82,8.86,703898.0,8.84,8.87,8.82,8.86,703898.0
2022-09-23 14:05:00,8.86,8.89,8.82,8.83,625158.0,8.86,8.89,8.82,8.83,625158.0
2022-09-23 14:10:00,8.83,8.85,8.81,8.84,790230.0,8.83,8.85,8.81,8.84,790230.0
2022-09-23 14:15:00,8.83,8.84,8.81,8.82,434085.0,8.83,8.84,8.81,8.82,434085.0
2022-09-23 14:20:00,8.82,8.85,8.8,8.84,567714.0,8.82,8.85,8.8,8.84,567714.0
2022-09-23 14:25:00,8.85,8.87,8.83,8.84,377245.0,8.85,8.87,8.83,8.84,377245.0
2022-09-23 14:30:00,8.83,8.84,8.8,8.82,492540.0,8.83,8.84,8.8,8.82,492540.0
2022-09-23 14:35:00,8.83,8.83,8.8,8.8,465217.0,8.83,8.83,8.8,8.8,465217.0
2022-09-23 14:40:00,8.8,8.82,8.8,8.8,791147.0,8.8,8.82,8.8,8.8,791147.0
2022-09-23 14:45:00,8.8,8.81,8.78,8.8,832427.0,8.8,8.81,8.78,8.8,832427.0
2022-09-23 14:50:00,8.79,8.81,8.78,8.79,554430.0,8.79,8.81,8.78,8.79,554430.0
2022-09-23 14:55:00,8.79,8.79,8.73,8.76,1372720.0,8.79,8.79,8.73,8.76,1372720.0
2022-09-23 15:00:00,8.76,8.81,8.75,8.79,1055036.0,8.76,8.81,8.75,8.79,1055036.0
2022-09-23 15:05:00,8.8,8.83,8.77,8.82,989614.0,8.8,8.83,8.77,8.82,989614.0
2022-09-23 15:10:00,8.82,8.83,8.79,8.8,854756.0,8.82,8.83,8.79,8.8,854756.0
2022-09-23 15:15:00,8.81,8.89,8.8,8.88,1477196.0,8.81,8.89,8.8,8.88,1477196.0
2022-09-23 15:20:00,8.88,8.91,8.85,8.88,841824.0,8.88,8.91,8.85,8.88,841824.0
2022-09-23 15:25:00,8.88,8.9,8.86,8.89,745703.0,8.88,8.9,8.86,8.89,745703.0
2022-09-23 15:30:00,8.9,8.93,8.89,8.91,1281331.0,8.9,8.93,8.89,8.91,1281331.0
2022-09-23 15:35:00,8.91,8.93,8.87,8.93,978523.0,8.91,8.93,8.87,8.93,978523.0
2022-09-23 15:40:00,8.93,8.96,8.89,8.95,1287402.0,8.93,8.96,8.89,8.95,1287402.0
2022-09-23 15:45:00,8.96,8.97,8.92,8.93,1142636.0,8.96,8.97,8.92,8.93,1142636.0
2022-09-23 15:50:00,8.92,8.94,8.9,8.93,1513281.0,8.92,8.94,8.9,8.93,1513281.0
2022-09-23 15:55:00,8.93,8.96,8.9,8.95,2973376.0,8.93,8.96,8.9,8.95,2973376.0
2022-09-26 09:30:00,8.99,9.26,8.98,9.22,2536447.0,8.99,9.26,8.98,9.22,2536447.0
2022-09-26 09:35:00,9.21,9.33,9.16,9.28,1868729.0,9.21,9.33,9.16,9.28,1868729.0
2022-09-26 09:40:00,9.28,9.29,9.05,9.07,1283842.0,9.28,9.29,9.05,9.07,1283842.0
2022-09-26 09:45:00,9.07,9.23,9.07,9.2,1106319.0,9.07,9.23,9.07,9.2,1106319.0
2022-09-26 09:50:00,9.2,9.33,9.18,9.31,937902.0,9.2,9.33,9.18,9.31,937902.0
2022-09-26 09:55:00,9.31,9.36,9.28,9.34,805057.0,9.31,9.36,9.28,9.34,805057.0
2022-09-26 10:00:00,9.34,9.36,9.22,9.29,718155.0,9.34,9.36,9.22,9.29,718155.0
2022-09-26 10:05:00,9.28,9.35,9.26,9.27,703144.0,9.28,9.35,9.26,9.27,703144.0
2022-09-26 10:10:00,9.27,9.32,9.2,9.29,564272.0,9.27,9.32,9.2,9.29,564272.0
2022-09-26 10:15:00,9.3,9.34,9.28,9.33,536338.0,9.3,9.34,9.28,9.33,536338.0
2022-09-26 10:20:00,9.33,9.36,9.28,9.32,588394.0,9.33,9.36,9.28,9.32,588394.0
2022-09-26 10:25:00,9.32,9.33,9.22,9.24,910626.0,9.32,9.33,9.22,9.24,910626.0
2022-09-26 10:30:00,9.24,9.25,9.1,9.12,774085.0,9.24,9.25,9.1,9.12,774085.0
2022-09-26 10:35:00,9.12,9.19,9.12,9.17,687777.0,9.12,9.19,9.12,9.17,687777.0
2022-09-26 10:40:00,9.18,9.18,9.11,9.17,480371.0,9.18,9.18,9.11,9.17,480371.0
2022-09-26 10:45:00,9.17,9.18,9.08,9.13,679999.0,9.17,9.18,9.08,9.13,679999.0
2022-09-26 10:50:00,9.14,9.15,9.08,9.12,523901.0,9.14,9.15,9.08,9.12,523901.0
2022-09-26 10:55:00,9.12,9.16,9.08,9.13,657109.0,9.12,9.16,9.08,9.13,657109.0
2022-09-26 11:00:00,9.13,9.15,9.1,9.11,653730.0,9.13,9.15,9.1,9.11,653730.0
2022-09-26 11:05:00,9.11,9.11,9.02,9.04,835028.0,9.11,9.11,9.02,9.04,835028.0
2022-09-26 11:10:00,9.03,9.09,9.03,9.08,673357.0,9.03,9.09,9.03,9.08,673357.0
2022-09-26 11:15:00,9.08,9.09,9.03,9.04,671665.0,9.08,9.09,9.03,9.04,671665.0
2022-09-26 11:20:00,9.05,9.06,9.02,9.04,524965.0,9.05,9.06,9.02,9.04,524965.0
2022-09-26 11:25:00,9.04,9.05,9.0,9.04,813788.0,9.04,9.05,9.0,9.04,813788.0
2022-09-26 11:30:00,9.04,9.07,9.02,9.06,541545.0,9.04,9.07,9.02,9.06,541545.0
2022-09-26 11:35:00,9.06,9.1,9.03,9.06,795593.0,9.06,9.1,9.03,9.06,795593.0
2022-09-26 11:40:00,9.06,9.1,9.02,9.03,474130.0,9.06,9.1,9.02,9.03,474130.0
2022-09-26 11:45:00,9.03,9.04,8.99,9.0,694608.0,9.03,9.04,8.99,9.0,694608.0
2022-09-26 11:50:00,9.01,9.04,8.98,9.04,594784.0,9.01,9.04,8.98,9.04,594784.0
2022-09-26 11:55:00,9.03,9.06,9.01,9.03,297676.0,9.03,9.06,9.01,9.03,297676.0
2022-09-26 12:00:00,9.03,9.03,8.97,8.99,473428.0,9.03,9.03,8.97,8.99,473428.0
2022-09-26 12:05:00,8.98,8.99,8.95,8.99,514163.0,8.98,8.99,8.95,8.99,514163.0
2022-09-26 12:10:00,8.99,9.04,8.98,9.03,474555.0,8.99,9.04,8.98,9.03,474555.0
2022-09-26 12:15:00,9.03,9.08,9.02,9.05,558489.0,9.03,9.08,9.02,9.05,558489.0
2022-09-26 12:20:00,9.05,9.06,9.0,9.0,385129.0,9.05,9.06,9.0,9.0,385129.0
2022-09-26 12:25:00,9.0,9.01,8.97,8.99,470397.0,9.0,9.01,8.97,8.99,470397.0
2022-09-26 12:30:00,8.98,8.99,8.95,8.96,570361.0,8.98,8.99,8.95,8.96,570361.0
2022-09-26 12:35:00,8.95,8.98,8.94,8.96,557740.0,8.95,8.98,8.94,8.96,557740.0
2022-09-26 12:40:00,8.96,8.98,8.94,8.95,454178.0,8.96,8.98,8.94,8.95,454178.0
2022-09-26 12:45:00,8.96,9.01,8.95,8.99,392374.0,8.96,9.01,8.95,8.99,392374.0
2022-09-26 12:50:00,9.0,9.04,8.99,9.04,505918.0,9.0,9.04,8.99,9.04,505918.0
2022-09-26 12:55:00,9.04,9.07,9.04,9.05,318404.0,9.04,9.07,9.04,9.05,318404.0
2022-09-26 13:00:00,9.05,9.06,9.02,9.02,440940.0,9.05,9.06,9.02,9.02,440940.0
2022-09-26 13:05:00,9.03,9.03,8.98,9.0,365820.0,9.03,9.03,8.98,9.0,365820.0
2022-09-26 13:10:00,9.01,9.02,8.98,8.98,358324.0,9.01,9.02,8.98,8.98,358324.0
2022-09-26 13:15:00,8.98,9.01,8.97,9.01,459633.0,8.98,9.01,8.97,9.01,459633.0
2022-09-26 13:20:00,9.01,9.02,8.98,8.99,366086.0,9.01,9.02,8.98,8.99,366086.0
2022-09-26 13:25:00,8.99,9.01,8.96,8.99,501460.0,8.99,9.01,8.96,8.99,501460.0
2022-09-26 13:30:00,9.0,9.02,8.98,9.0,610652.0,9.0,9.02,8.98,9.0,610652.0
2022-09-26 13:35:00,9.0,9.02,8.99,9.0,403377.0,9.0,9.02,8.99,9.0,403377.0
2022-09-26 13:40:00,9.0,9.01,8.96,8.97,577032.0,9.0,9.01,8.96,8.97,577032.0
2022-09-26 13:45:00,8.97,9.01,8.97,9.0,465199.0,8.97,9.01,8.97,9.0,465199.0
2022-09-26 13:50:00,9.0,9.03,8.99,9.02,351871.0,9.0,9.03,8.99,9.02,351871.0
2022-09-26 13:55:00,9.02,9.02,8.95,8.96,447943.0,9.02,9.02,8.95,8.96,447943.0
2022-09-26 14:00:00,8.96,9.02,8.96,9.01,462895.0,8.96,9.02,8.96,9.01,462895.0
2022-09-26 14:05:00,9.0,9.03,8.99,9.02,512655.0,9.0,9.03,8.99,9.02,512655.0
2022-09-26 14:10:00,9.02,9.03,8.98,8.98,362412.0,9.02,9.03,8.98,8.98,362412.0
2022-09-26 14:15:00,8.99,9.0,8.96,8.99,480559.0,8.99,9.0,8.96,8.99,480559.0
2022-09-26 14:20:00,8.99,9.0,8.97,9.0,486041.0,8.99,9.0,8.97,9.0,486041.0
2022-09-26 14:25:00,9.0,9.01,8.96,8.97,518150.0,9.0,9.01,8.96,8.97,518150.0
2022-09-26 14:30:00,8.96,9.01,8.96,9.01,461597.0,8.96,9.01,8.96,9.01,461597.0
2022-09-26 14:35:00,9.01,9.02,8.98,9.01,536071.0,9.01,9.02,8.98,9.01,536071.0
2022-09-26 14:40:00,9.01,9.03,9.0,9.01,386289.0,9.01,9.03,9.0,9.01,386289.0
2022-09-26 14:45:00,9.01,9.09,9.0,9.08,687655.0,9.01,9.09,9.0,9.08,687655.0
2022-09-26 14:50:00,9.09,9.1,9.05,9.09,606271.0,9.09,9.1,9.05,9.09,606271.0
2022-09-26 14:55:00,9.09,9.1,9.06,9.07,488563.0,9.09,9.1,9.06,9.07,488563.0
2022-09-26 15:00:00,9.08,9.1,9.05,9.08,427371.0,9.08,9.1,9.05,9.08,427371.0
2022-09-26 15:05:00,9.07,9.09,9.05,9.08,566949.0,9.07,9.09,9.05,9.08,566949.0
2022-09-26 15:10:00,9.08,9.11,9.07,9.09,570389.0,9.08,9.11,9.07,9.09,570389.0
2022-09-26 15:15:00,9.1,9.11,9.05,9.1,699217.0,9.1,9.11,9.05,9.1,699217.0
2022-09-26 15:20:00,9.1,9.11,9.05,9.07,519946.0,9.1,9.11,9.05,9.07,519946.0
2022-09-26 15:25:00,9.07,9.08,9.04,9.04,723433.0,9.07,9.08,9.04,9.04,723433.0
2022-09-26 15:30:00,9.04,9.05,9.0,9.01,623786.0,9.04,9.05,9.0,9.01,623786.0
2022-09-26 15:35:00,9.0,9.03,8.97,8.97,970410.0,9.0,9.03,8.97,8.97,970410.0
2022-09-26 15:40:00,8.97,9.01,8.95,8.97,918460.0,8.97,9.01,8.95,8.97,918460.0
2022-09-26 15:45:00,8.98,9.01,8.97,8.97,928231.0,8.98,9.01,8.97,8.97,928231.0
2022-09-26 15:50:00,8.97,8.99,8.94,8.96,1297209.0,8.97,8.99,8.94,8.96,1297209.0
2022-09-26 15:55:00,8.96,8.96,8.88,8.91,2071651.0,8.96,8.96,8.88,8.91,2071651.0
2022-09-27 09:30:00,9.2,9.39,9.17,9.33,2424235.0,9.2,9.39,9.17,9.33,2424235.0
2022-09-27 09:35:00,9.33,9.36,9.27,9.34,1760738.0,9.33,9.36,9.27,9.34,1760738.0
2022-09-27 09:40:00,9.34,9.4,9.3,9.34,1185883.0,9.34,9.4,9.3,9.34,1185883.0
2022-09-27 09:45:00,9.34,9.34,9.22,9.22,1443534.0,9.34,9.34,9.22,9.22,1443534.0
2022-09-27 09:50:00,9.22,9.36,9.22,9.35,1309443.0,9.22,9.36,9.22,9.35,1309443.0
2022-09-27 09:55:00,9.35,9.49,9.32,9.41,2229315.0,9.35,9.49,9.32,9.41,2229315.0
2022-09-27 10:00:00,9.41,9.44,9.32,9.39,1509335.0,9.41,9.44,9.32,9.39,1509335.0
2022-09-27 10:05:00,9.38,9.38,9.24,9.25,926536.0,9.38,9.38,9.24,9.25,926536.0
2022-09-27 10:10:00,9.25,9.34,9.24,9.32,854541.0,9.25,9.34,9.24,9.32,854541.0
2022-09-27 10:15:00,9.32,9.35,9.25,9.3,1108517.0,9.32,9.35,9.25,9.3,1108517.0
2022-09-27 10:20:00,9.31,9.34,9.27,9.34,861830.0,9.31,9.34,9.27,9.34,861830.0
2022-09-27 10:25:00,9.34,9.4,9.33,9.38,1098271.0,9.34,9.4,9.33,9.38,1098271.0
2022-09-27 10:30:00,9.38,9.51,9.37,9.5,1431312.0,9.38,9.51,9.37,9.5,1431312.0
2022-09-27 10:35:00,9.5,9.55,9.47,9.48,1126420.0,9.5,9.55,9.47,9.48,1126420.0
2022-09-27 10:40:00,9.49,9.52,9.46,9.5,941677.0,9.49,9.52,9.46,9.5,941677.0
2022-09-27 10:45:00,9.5,9.5,9.45,9.46,788435.0,9.5,9.5,9.45,9.46,788435.0
2022-09-27 10:50:00,9.46,9.48,9.41,9.43,921834.0,9.46,9.48,9.41,9.43,921834.0
2022-09-27 10:55:00,9.43,9.48,9.41,9.45,883876.0,9.43,9.48,9.41,9.45,883876.0
2022-09-27 11:00:00,9.44,9.46,9.39,9.41,609842.0,9.44,9.46,9.39,9.41,609842.0
2022-09-27 11:05:00,9.42,9.46,9.4,9.45,537351.0,9.42,9.46,9.4,9.45,537351.0
2022-09-27 11:10:00,9.44,9.46,9.38,9.39,433641.0,9.44,9.46,9.38,9.39,433641.0
2022-09-27 11:15:00,9.4,9.42,9.38,9.41,583354.0,9.4,9.42,9.38,9.41,583354.0
2022-09-27 11:20:00,9.41,9.42,9.35,9.36,671936.0,9.41,9.42,9.35,9.36,671936.0
2022-09-27 11:25:00,9.36,9.37,9.28,9.29,748510.0,9.36,9.37,9.28,9.29,748510.0
2022-09-27 11:30:00,9.29,9.32,9.27,9.29,580924.0,9.29,9.32,9.27,9.29,580924.0
2022-09-27 11:35:00,9.29,9.3,9.26,9.28,443457.0,9.29,9.3,9.26,9.28,443457.0
2022-09-27 11:40:00,9.27,9.28,9.24,9.25,389005.0,9.27,9.28,9.24,9.25,389005.0
2022-09-27 11:45:00,9.25,9.29,9.24,9.28,436411.0,9.25,9.29,9.24,9.28,436411.0
2022-09-27 11:50:00,9.28,9.31,9.25,9.26,431457.0,9.28,9.31,9.25,9.26,431457.0
2022-09-27 11:55:00,9.26,9.28,9.22,9.22,348182.0,9.26,9.28,9.22,9.22,348182.0
2022-09-27 12:00:00,9.22,9.23,9.16,9.19,640223.0,9.22,9.23,9.16,9.19,640223.0
2022-09-27 12:05:00,9.19,9.19,9.13,9.15,424861.0,9.19,9.19,9.13,9.15,424861.0
2022-09-27 12:10:00,9.15,9.16,9.1,9.13,734963.0,9.15,9.16,9.1,9.13,734963.0
2022-09-27 12:15:00,9.13,9.13,9.05,9.05,704915.0,9.13,9.13,9.05,9.05,704915.0
2022-09-27 12:20:00,9.06,9.12,9.05,9.11,795368.0,9.06,9.12,9.05,9.11,795368.0
2022-09-27 12:25:00,9.11,9.17,9.1,9.13,655094.0,9.11,9.17,9.1,9.13,655094.0
2022-09-27 12:30:00,9.13,9.15,9.12,9.14,458765.0,9.13,9.15,9.12,9.14,458765.0
2022-09-27 12:35:00,9.14,9.16,9.08,9.1,540830.0,9.14,9.16,9.08,9.1,540830.0
2022-09-27 12:40:00,9.1,9.1,9.05,9.07,519024.0,9.1,9.1,9.05,9.07,519024.0
2022-09-27 12:45:00,9.07,9.1,9.05,9.08,539804.0,9.07,9.1,9.05,9.08,539804.0
2022-09-27 12:50:00,9.08,9.1,9.03,9.1,604737.0,9.08,9.1,9.03,9.1,604737.0
2022-09-27 12:55:00,9.09,9.13,9.08,9.1,662725.0,9.09,9.13,9.08,9.1,662725.0
2022-09-27 13:00:00,9.09,9.1,9.03,9.04,400988.0,9.09,9.1,9.03,9.04,400988.0
2022-09-27 13:05:00,9.05,9.1,9.04,9.05,444905.0,9.05,9.1,9.04,9.05,444905.0
2022-09-27 13:10:00,9.05,9.07,9.03,9.07,469099.0,9.05,9.07,9.03,9.07,469099.0
2022-09-27 13:15:00,9.07,9.09,9.06,9.08,385768.0,9.07,9.09,9.06,9.08,385768.0
2022-09-27 13:20:00,9.08,9.09,9.04,9.05,437995.0,9.08,9.09,9.04,9.05,437995.0
2022-09-27 13:25:00,9.05,9.08,9.04,9.06,402052.0,9.05,9.08,9.04,9.06,402052.0
2022-09-27 13:30:00,9.05,9.08,9.04,9.08,397164.0,9.05,9.08,9.04,9.08,397164.0
2022-09-27 13:35:00,9.08,9.09,9.05,9.06,417187.0,9.08,9.09,9.05,9.06,417187.0
2022-09-27 13:40:00,9.06,9.07,9.03,9.04,371418.0,9.06,9.07,9.03,9.04,371418.0
2022-09-27 13:45:00,9.04,9.07,9.04,9.05,367055.0,9.04,9.07,9.04,9.05,367055.0
2022-09-27 13:50:00,9.05,9.07,9.04,9.05,365762.0,9.05,9.07,9.04,9.05,365762.0
2022-09-27 13:55:00,9.06,9.07,9.04,9.07,407265.0,9.06,9.07,9.04,9.07,407265.0
2022-09-27 14:00:00,9.06,9.11,9.05,9.1,696238.0,9.06,9.11,9.05,9.1,696238.0
2022-09-27 14:05:00,9.11,9.11,9.07,9.09,431768.0,9.11,9.11,9.07,9.09,431768.0
2022-09-27 14:10:00,9.09,9.09,9.04,9.04,524313.0,9.09,9.09,9.04,9.04,524313.0
2022-09-27 14:15:00,9.04,9.06,9.02,9.03,439255.0,9.04,9.06,9.02,9.03,439255.0
2022-09-27 14:20:00,9.03,9.06,9.02,9.05,338775.0,9.03,9.06,9.02,9.05,338775.0
2022-09-27 14:25:00,9.05,9.08,9.05,9.08,456760.0,9.05,9.08,9.05,9.08,456760.0
2022-09-27 14:30:00,9.08,9.09,9.04,9.07,659378.0,9.08,9.09,9.04,9.07,659378.0
2022-09-27 14:35:00,9.06,9.12,9.06,9.11,780693.0,9.06,9.12,9.06,9.11,780693.0
2022-09-27 14:40:00,9.11,9.15,9.1,9.11,800439.0,9.11,9.15,9.1,9.11,800439.0
2022-09-27 14:45:00,9.1,9.16,9.09,9.16,869432.0,9.1,9.16,9.09,9.16,869432.0
2022-09-27 14:50:00,9.16,9.17,9.13,9.16,768840.0,9.16,9.17,9.13,9.16,768840.0
2022-09-27 14:55:00,9.16,9.18,9.13,9.16,656186.0,9.16,9.18,9.13,9.16,656186.0
2022-09-27 15:00:00,9.16,9.16,9.11,9.15,729902.0,9.16,9.16,9.11,9.15,729902.0
2022-09-27 15:05:00,9.16,9.17,9.14,9.17,367652.0,9.16,9.17,9.14,9.17,367652.0
2022-09-27 15:10:00,9.16,9.19,9.15,9.18,438890.0,9.16,9.19,9.15,9.18,438890.0
2022-09-27 15:15:00,9.18,9.18,9.14,9.18,663945.0,9.18,9.18,9.14,9.18,663945.0
2022-09-27 15:20:00,9.18,9.19,9.15,9.17,668563.0,9.18,9.19,9.15,9.17,668563.0
2022-09-27 15:25:00,9.17,9.18,9.13,9.14,580597.0,9.17,9.18,9.13,9.14,580597.0
2022-09-27 15:30:00,9.15,9.15,9.1,9.12,497270.0,9.15,9.15,9.1,9.12,497270.0
2022-09-27 15:35:00,9.12,9.14,9.09,9.11,569051.0,9.12,9.14,9.09,9.11,569051.0
2022-09-27 15:40:00,9.1,9.16,9.1,9.16,719805.0,9.1,9.16,9.1,9.16,719805.0
2022-09-27 15:45:00,9.15,9.16,9.13,9.16,830441.0,9.15,9.16,9.13,9.16,830441.0
2022-09-27 15:50:00,9.16,9.2,9.16,9.2,1394047.0,9.16,9.2,9.16,9.2,1394047.0
2022-09-27 15:55:00,9.2,9.23,9.18,9.22,3307710.0,9.2,9.23,9.18,9.22,3307710.0
2022-09-28 09:30:00,9.2,9.26,9.13,9.26,1449077.0,9.2,9.26,9.13,9.26,1449077.0
2022-09-28 09:35:00,9.25,9.31,9.18,9.29,1280360.0,9.25,9.31,9.18,9.29,1280360.0
2022-09-28 09:40:00,9.29,9.36,9.27,9.34,1010642.0,9.29,9.36,9.27,9.34,1010642.0
2022-09-28 09:45:00,9.35,9.37,9.25,9.35,1105007.0,9.35,9.37,9.25,9.35,1105007.0
2022-09-28 09:50:00,9.34,9.51,9.34,9.49,1589382.0,9.34,9.51,9.34,9.49,1589382.0
2022-09-28 09:55:00,9.49,9.58,9.46,9.53,1282402.0,9.49,9.58,9.46,9.53,1282402.0
2022-09-28 10:00:00,9.53,9.58,9.5,9.52,993911.0,9.53,9.58,9.5,9.52,993911.0
2022-09-28 10:05:00,9.53,9.56,9.48,9.51,875569.0,9.53,9.56,9.48,9.51,875569.0
2022-09-28 10:10:00,9.5,9.52,9.46,9.48,705541.0,9.5,9.52,9.46,9.48,705541.0
2022-09-28 10:15:00,9.48,9.49,9.4,9.46,1034868.0,9.48,9.49,9.4,9.46,1034868.0
2022-09-28 10:20:00,9.46,9.57,9.44,9.56,936089.0,9.46,9.57,9.44,9.56,936089.0
2022-09-28 10:25:00,9.56,9.57,9.52,9.57,834691.0,9.56,9.57,9.52,9.57,834691.0
2022-09-28 10:30:00,9.57,9.57,9.51,9.55,568996.0,9.57,9.57,9.51,9.55,568996.0
2022-09-28 10:35:00,9.56,9.57,9.5,9.51,604634.0,9.56,9.57,9.5,9.51,604634.0
2022-09-28 10:40:00,9.52,9.55,9.5,9.52,399175.0,9.52,9.55,9.5,9.52,399175.0
2022-09-28 10:45:00,9.53,9.56,9.5,9.52,482959.0,9.53,9.56,9.5,9.52,482959.0
2022-09-28 10:50:00,9.52,9.53,9.46,9.48,624169.0,9.52,9.53,9.46,9.48,624169.0
2022-09-28 10:55:00,9.48,9.49,9.45,9.46,393675.0,9.48,9.49,9.45,9.46,393675.0
2022-09-28 11:00:00,9.46,9.5,9.43,9.49,626481.0,9.46,9.5,9.43,9.49,626481.0
2022-09-28 11:05:00,9.48,9.54,9.47,9.52,1319153.0,9.48,9.54,9.47,9.52,1319153.0
2022-09-28 11:10:00,9.52,9.58,9.51,9.56,920828.0,9.52,9.58,9.51,9.56,920828.0
2022-09-28 11:15:00,9.55,9.57,9.54,9.57,513306.0,9.55,9.57,9.54,9.57,513306.0
2022-09-28 11:20:00,9.57,9.62,9.56,9.61,848439.0,9.57,9.62,9.56,9.61,848439.0
2022-09-28 11:25:00,9.6,9.65,9.59,9.6,1434693.0,9.6,9.65,9.59,9.6,1434693.0
2022-09-28 11:30:00,9.6,9.6,9.56,9.57,648718.0,9.6,9.6,9.56,9.57,648718.0
2022-09-28 11:35:00,9.57,9.58,9.54,9.55,574929.0,9.57,9.58,9.54,9.55,574929.0
2022-09-28 11:40:00,9.54,9.61,9.54,9.61,674903.0,9.54,9.61,9.54,9.61,674903.0
2022-09-28 11:45:00,9.61,9.69,9.6,9.66,1612618.0,9.61,9.69,9.6,9.66,1612618.0
2022-09-28 11:50:00,9.67,9.75,9.66,9.74,1837936.0,9.67,9.75,9.66,9.74,1837936.0
2022-09-28 11:55:00,9.74,9.79,9.71,9.71,1459564.0,9.74,9.79,9.71,9.71,1459564.0
2022-09-28 12:00:00,9.72,9.73,9.68,9.7,1053129.0,9.72,9.73,9.68,9.7,1053129.0
2022-09-28 12:05:00,9.69,9.7,9.65,9.69,677095.0,9.69,9.7,9.65,9.69,677095.0
2022-09-28 12:10:00,9.69,9.71,9.68,9.71,1135945.0,9.69,9.71,9.68,9.71,1135945.0
2022-09-28 12:15:00,9.71,9.75,9.7,9.75,785585.0,9.71,9.75,9.7,9.75,785585.0
2022-09-28 12:20:00,9.74,9.77,9.72,9.72,772206.0,9.74,9.77,9.72,9.72,772206.0
2022-09-28 12:25:00,9.72,9.73,9.66,9.67,680707.0,9.72,9.73,9.66,9.67,680707.0
2022-09-28 12:30:00,9.67,9.68,9.65,9.68,454443.0,9.67,9.68,9.65,9.68,454443.0
2022-09-28 12:35:00,9.67,9.73,9.66,9.69,678225.0,9.67,9.73,9.66,9.69,678225.0
2022-09-28 12:40:00,9.7,9.7,9.67,9.7,323704.0,9.7,9.7,9.67,9.7,323704.0
2022-09-28 12:45:00,9.7,9.7,9.63,9.63,913814.0,9.7,9.7,9.63,9.63,913814.0
2022-09-28 12:50:00,9.64,9.64,9.58,9.61,1010574.0,9.64,9.64,9.58,9.61,1010574.0
2022-09-28 12:55:00,9.61,9.63,9.6,9.63,491301.0,9.61,9.63,9.6,9.63,491301.0
2022-09-28 13:00:00,9.63,9.65,9.61,9.62,582393.0,9.63,9.65,9.61,9.62,582393.0
2022-09-28 13:05:00,9.62,9.66,9.61,9.65,424417.0,9.62,9.66,9.61,9.65,424417.0
2022-09-28 13:10:00,9.65,9.66,9.62,9.63,261775.0,9.65,9.66,9.62,9.63,261775.0
2022-09-28 13:15:00,9.63,9.65,9.62,9.64,341901.0,9.63,9.65,9.62,9.64,341901.0
2022-09-28 13:20:00,9.63,9.65,9.62,9.62,381459.0,9.63,9.65,9.62,9.62,381459.0
2022-09-28 13:25:00,9.63,9.63,9.59,9.63,495948.0,9.63,9.63,9.59,9.63,495948.0
2022-09-28 13:30:00,9.63,9.65,9.62,9.64,201588.0,9.63,9.65,9.62,9.64,201588.0
2022-09-28 13:35:00,9.65,9.65,9.6,9.61,376711.0,9.65,9.65,9.6,9.61,376711.0
2022-09-28 13:40:00,9.61,9.66,9.61,9.63,422002.0,9.61,9.66,9.61,9.63,422002.0
2022-09-28 13:45:00,9.63,9.63,9.61,9.62,361541.0,9.63,9.63,9.61,9.62,361541.0
2022-09-28 13:50:00,9.62,9.63,9.6,9.62,299766.0,9.62,9.63,9.6,9.62,299766.0
2022-09-28 13:55:00,9.61,9.64,9.61,9.63,254061.0,9.61,9.64,9.61,9.63,254061.0
2022-09-28 14:00:00,9.64,9.67,9.63,9.67,297212.0,9.64,9.67,9.63,9.67,297212.0
2022-09-28 14:05:00,9.67,9.69,9.66,9.67,421126.0,9.67,9.69,9.66,9.67,421126.0
2022-09-28 14:10:00,9.67,9.69,9.66,9.68,448461.0,9.67,9.69,9.66,9.68,448461.0
2022-09-28 14:15:00,9.68,9.71,9.67,9.7,457365.0,9.68,9.71,9.67,9.7,457365.0
2022-09-28 14:20:00,9.71,9.72,9.68,9.71,311019.0,9.71,9.72,9.68,9.71,311019.0
2022-09-28 14:25:00,9.72,9.75,9.71,9.74,611152.0,9.72,9.75,9.71,9.74,611152.0
2022-09-28 14:30:00,9.75,9.78,9.74,9.77,667638.0,9.75,9.78,9.74,9.77,667638.0
2022-09-28 14:35:00,9.77,9.77,9.74,9.77,562899.0,9.77,9.77,9.74,9.77,562899.0
2022-09-28 14:40:00,9.76,9.77,9.69,9.71,759029.0,9.76,9.77,9.69,9.71,759029.0
2022-09-28 14:45:00,9.71,9.72,9.69,9.71,371019.0,9.71,9.72,9.69,9.71,371019.0
2022-09-28 14:50:00,9.71,9.74,9.7,9.74,579087.0,9.71,9.74,9.7,9.74,579087.0
2022-09-28 14:55:00,9.73,9.76,9.72,9.75,436593.0,9.73,9.76,9.72,9.75,436593.0
2022-09-28 15:00:00,9.75,9.79,9.73,9.78,655579.0,9.75,9.79,9.73,9.78,655579.0
2022-09-28 15:05:00,9.78,9.81,9.78,9.79,866403.0,9.78,9.81,9.78,9.79,866403.0
2022-09-28 15:10:00,9.79,9.82,9.77,9.8,716948.0,9.79,9.82,9.77,9.8,716948.0
2022-09-28 15:15:00,9.8,9.82,9.77,9.79,760631.0,9.8,9.82,9.77,9.79,760631.0
2022-09-28 15:20:00,9.78,9.82,9.77,9.8,920863.0,9.78,9.82,9.77,9.8,920863.0
2022-09-28 15:25:00,9.8,9.83,9.8,9.83,690043.0,9.8,9.83,9.8,9.83,690043.0
2022-09-28 15:30:00,9.83,9.84,9.81,9.84,780482.0,9.83,9.84,9.81,9.84,780482.0
2022-09-28 15:35:00,9.83,9.85,9.82,9.83,673934.0,9.83,9.85,9.82,9.83,673934.0
2022-09-28 15:40:00,9.83,9.84,9.81,9.84,1041452.0,9.83,9.84,9.81,9.84,1041452.0
2022-09-28 15:45:00,9.83,9.85,9.82,9.83,718942.0,9.83,9.85,9.82,9.83,718942.0
2022-09-28 15:50:00,9.83,9.85,9.81,9.83,1197906.0,9.83,9.85,9.81,9.83,1197906.0
2022-09-28 15:55:00,9.83,9.84,9.8,9.83,2384265.0,9.83,9.84,9.8,9.83,2384265.0
2022-09-29 09:30:00,9.61,9.66,9.47,9.5,2292772.0,9.61,9.66,9.47,9.5,2292772.0
2022-09-29 09:35:00,9.51,9.52,9.39,9.46,1669643.0,9.51,9.52,9.39,9.46,1669643.0
2022-09-29 09:40:00,9.46,9.46,9.32,9.33,1411965.0,9.46,9.46,9.32,9.33,1411965.0
2022-09-29 09:45:00,9.33,9.4,9.31,9.36,1008298.0,9.33,9.4,9.31,9.36,1008298.0
2022-09-29 09:50:00,9.36,9.46,9.34,9.38,1084841.0,9.36,9.46,9.34,9.38,1084841.0
2022-09-29 09:55:00,9.39,9.44,9.37,9.38,516535.0,9.39,9.44,9.37,9.38,516535.0
2022-09-29 10:00:00,9.39,9.42,9.34,9.36,593903.0,9.39,9.42,9.34,9.36,593903.0
2022-09-29 10:05:00,9.37,9.47,9.36,9.42,923721.0,9.37,9.47,9.36,9.42,923721.0
2022-09-29 10:10:00,9.41,9.42,9.33,9.35,684576.0,9.41,9.42,9.33,9.35,684576.0
2022-09-29 10:15:00,9.35,9.36,9.3,9.33,1069618.0,9.35,9.36,9.3,9.33,1069618.0
2022-09-29 10:20:00,9.34,9.4,9.31,9.33,576718.0,9.34,9.4,9.31,9.33,576718.0
2022-09-29 10:25:00,9.34,9.38,9.32,9.35,467511.0,9.34,9.38,9.32,9.35,467511.0
2022-09-29 10:30:00,9.34,9.34,9.29,9.29,648100.0,9.34,9.34,9.29,9.29,648100.0
2022-09-29 10:35:00,9.29,9.34,9.26,9.33,719996.0,9.29,9.34,9.26,9.33,719996.0
2022-09-29 10:40:00,9.33,9.39,9.32,9.37,446489.0,9.33,9.39,9.32,9.37,446489.0
2022-09-29 10:45:00,9.37,9.42,9.36,9.38,535335.0,9.37,9.42,9.36,9.38,535335.0
2022-09-29 10:50:00,9.38,9.42,9.36,9.39,535582.0,9.38,9.42,9.36,9.39,535582.0
2022-09-29 10:55:00,9.39,9.4,9.37,9.39,421127.0,9.39,9.4,9.37,9.39,421127.0
2022-09-29 11:00:00,9.38,9.45,9.38,9.4,656411.0,9.38,9.45,9.38,9.4,656411.0
2022-09-29 11:05:00,9.4,9.47,9.37,9.45,544772.0,9.4,9.47,9.37,9.45,544772.0
2022-09-29 11:10:00,9.45,9.47,9.41,9.44,403562.0,9.45,9.47,9.41,9.44,403562.0
2022-09-29 11:15:00,9.44,9.48,9.43,9.45,424890.0,9.44,9.48,9.43,9.45,424890.0
2022-09-29 11:20:00,9.45,9.45,9.4,9.4,492333.0,9.45,9.45,9.4,9.4,492333.0
2022-09-29 11:25:00,9.41,9.44,9.39,9.4,481228.0,9.41,9.44,9.39,9.4,481228.0
2022-09-29 11:30:00,9.4,9.42,9.36,9.41,459300.0,9.4,9.42,9.36,9.41,459300.0
2022-09-29 11:35:00,9.41,9.43,9.39,9.41,349835.0,9.41,9.43,9.39,9.41,349835.0
2022-09-29 11:40:00,9.41,9.41,9.38,9.39,369722.0,9.41,9.41,9.38,9.39,369722.0
2022-09-29 11:45:00,9.39,9.41,9.37,9.39,510062.0,9.39,9.41,9.37,9.39,510062.0
2022-09-29 11:50:00,9.4,9.45,9.38,9.44,517130.0,9.4,9.45,9.38,9.44,517130.0
2022-09-29 11:55:00,9.44,9.45,9.4,9.41,666944.0,9.44,9.45,9.4,9.41,666944.0
2022-09-29 12:00:00,9.41,9.43,9.4,9.41,670964.0,9.41,9.43,9.4,9.41,670964.0
2022-09-29 12:05:00,9.41,9.42,9.4,9.42,384375.0,9.41,9.42,9.4,9.42,384375.0
2022-09-29 12:10:00,9.42,9.42,9.34,9.35,655442.0,9.42,9.42,9.34,9.35,655442.0
2022-09-29 12:15:00,9.35,9.36,9.3,9.3,281448.0,9.35,9.36,9.3,9.3,281448.0
2022-09-29 12:20:00,9.3,9.31,9.27,9.28,431797.0,9.3,9.31,9.27,9.28,431797.0
2022-09-29 12:25:00,9.28,9.3,9.27,9.29,704576.0,9.28,9.3,9.27,9.29,704576.0
2022-09-29 12:30:00,9.3,9.3,9.26,9.29,394201.0,9.3,9.3,9.26,9.29,394201.0
2022-09-29 12:35:00,9.29,9.31,9.27,9.31,399315.0,9.29,9.31,9.27,9.31,399315.0
2022-09-29 12:40:00,9.31,9.32,9.28,9.31,348127.0,9.31,9.32,9.28,9.31,348127.0
2022-09-29 12:45:00,9.3,9.32,9.25,9.25,532699.0,9.3,9.32,9.25,9.25,532699.0
2022-09-29 12:50:00,9.26,9.26,9.25,9.26,199527.0,9.26,9.26,9.25,9.26,199527.0
2022-09-29 12:55:00,9.26,9.26,9.21,9.21,716511.0,9.26,9.26,9.21,9.21,716511.0
2022-09-29 13:00:00,9.21,9.22,9.16,9.18,615122.0,9.21,9.22,9.16,9.18,615122.0
2022-09-29 13:05:00,9.17,9.19,9.14,9.16,289372.0,9.17,9.19,9.14,9.16,289372.0
2022-09-29 13:10:00,9.15,9.18,9.15,9.16,729582.0,9.15,9.18,9.15,9.16,729582.0
2022-09-29 13:15:00,9.16,9.2,9.15,9.18,384553.0,9.16,9.2,9.15,9.18,384553.0
2022-09-29 13:20:00,9.18,9.19,9.15,9.18,563900.0,9.18,9.19,9.15,9.18,563900.0
2022-09-29 13:25:00,9.18,9.2,9.16,9.16,580555.0,9.18,9.2,9.16,9.16,580555.0
2022-09-29 13:30:00,9.17,9.2,9.15,9.2,361085.0,9.17,9.2,9.15,9.2,361085.0
2022-09-29 13:35:00,9.2,9.21,9.17,9.18,370653.0,9.2,9.21,9.17,9.18,370653.0
2022-09-29 13:40:00,9.18,9.18,9.12,9.13,429953.0,9.18,9.18,9.12,9.13,429953.0
2022-09-29 13:45:00,9.13,9.14,9.1,9.11,534523.0,9.13,9.14,9.1,9.11,534523.0
2022-09-29 13:50:00,9.11,9.12,9.07,9.08,398436.0,9.11,9.12,9.07,9.08,398436.0
2022-09-29 13:55:00,9.07,9.09,9.05,9.06,282725.0,9.07,9.09,9.05,9.06,282725.0
2022-09-29 14:00:00,9.07,9.07,9.04,9.07,365963.0,9.07,9.07,9.04,9.07,365963.0
2022-09-29 14:05:00,9.07,9.09,9.05,9.05,589170.0,9.07,9.09,9.05,9.05,589170.0
2022-09-29 14:10:00,9.06,9.08,9.05,9.07,386307.0,9.06,9.08,9.05,9.07,386307.0
2022-09-29 14:15:00,9.07,9.07,9.04,9.04,349494.0,9.07,9.07,9.04,9.04,349494.0
2022-09-29 14:20:00,9.04,9.07,9.04,9.06,658953.0,9.04,9.07,9.04,9.06,658953.0
2022-09-29 14:25:00,9.06,9.09,9.04,9.07,746137.0,9.06,9.09,9.04,9.07,746137.0
2022-09-29 14:30:00,9.08,9.08,9.05,9.05,357764.0,9.08,9.08,9.05,9.05,357764.0
2022-09-29 14:35:00,9.05,9.1,9.04,9.07,708373.0,9.05,9.1,9.04,9.07,708373.0
2022-09-29 14:40:00,9.08,9.09,9.05,9.06,595028.0,9.08,9.09,9.05,9.06,595028.0
2022-09-29 14:45:00,9.05,9.08,9.05,9.08,400347.0,9.05,9.08,9.05,9.08,400347.0
2022-09-29 14:50:00,9.08,9.08,9.04,9.04,750106.0,9.08,9.08,9.04,9.04,750106.0
2022-09-29 14:55:00,9.04,9.05,9.02,9.03,971387.0,9.04,9.05,9.02,9.03,971387.0
2022-09-29 15:00:00,9.04,9.07,9.03,9.05,845041.0,9.04,9.07,9.03,9.05,845041.0
2022-09-29 15:05:00,9.04,9.07,9.03,9.04,614155.0,9.04,9.07,9.03,9.04,614155.0
2022-09-29 15:10:00,9.04,9.07,9.02,9.07,684128.0,9.04,9.07,9.02,9.07,684128.0
2022-09-29 15:15:00,9.07,9.1,9.06,9.1,752524.0,9.07,9.1,9.06,9.1,752524.0
2022-09-29 15:20:00,9.1,9.1,9.07,9.09,868838.0,9.1,9.1,9.07,9.09,868838.0
2022-09-29 15:25:00,9.08,9.1,9.07,9.1,512840.0,9.08,9.1,9.07,9.1,512840.0
2022-09-29 15:30:00,9.1,9.14,9.08,9.13,1177578.0,9.1,9.14,9.08,9.13,1177578.0
2022-09-29 15:35:00,9.13,9.14,9.09,9.13,1031984.0,9.13,9.14,9.09,9.13,1031984.0
2022-09-29 15:40:00,9.14,9.16,9.12,9.15,1289256.0,9.14,9.16,9.12,9.15,1289256.0
2022-09-29 15:45:00,9.15,9.16,9.11,9.11,1084195.0,9.15,9.16,9.11,9.11,1084195.0
2022-09-29 15:50:00,9.12,9.16,9.11,9.14,1527747.0,9.12,9.16,9.11,9.14,1527747.0
2022-09-29 15:55:00,9.15,9.17,9.13,9.17,2220125.0,9.15,9.17,9.13,9.17,2220125.0
2022-09-30 09:30:00,8.45,8.51,8.12,8.13,7507563.0,8.45,8.51,8.12,8.13,7507563.0
2022-09-30 09:35:00,8.13,8.18,8.02,8.04,6299773.0,8.13,8.18,8.02,8.04,6299773.0
2022-09-30 09:40:00,8.04,8.04,8.0,8.01,5106336.0,8.04,8.04,8.0,8.01,5106336.0
2022-09-30 09:45:00,8.01,8.01,7.91,7.92,9361096.0,8.01,8.01,7.91,7.92,9361096.0
2022-09-30 09:50:00,7.91,7.92,7.78,7.82,8134803.0,7.91,7.92,7.78,7.82,8134803.0
2022-09-30 09:55:00,7.82,7.82,7.71,7.72,5365794.0,7.82,7.82,7.71,7.72,5365794.0
2022-09-30 10:00:00,7.72,7.73,7.6,7.61,6819260.0,7.72,7.73,7.6,7.61,6819260.0
2022-09-30 10:05:00,7.62,7.67,7.56,7.57,6805843.0,7.62,7.67,7.56,7.57,6805843.0
2022-09-30 10:10:00,7.57,7.57,7.36,7.47,9246145.0,7.57,7.57,7.36,7.47,9246145.0
2022-09-30 10:15:00,7.47,7.48,7.28,7.33,6999790.0,7.47,7.48,7.28,7.33,6999790.0
2022-09-30 10:20:00,7.33,7.33,7.06,7.08,9030123.0,7.33,7.33,7.06,7.08,9030123.0
2022-09-30 10:25:00,7.08,7.39,7.01,7.37,9671641.0,7.08,7.39,7.01,7.37,9671641.0
2022-09-30 10:30:00,7.37,7.54,7.36,7.52,8488483.0,7.37,7.54,7.36,7.52,8488483.0
2022-09-30 10:35:00,7.51,7.58,7.36,7.37,6525595.0,7.51,7.58,7.36,7.37,6525595.0
2022-09-30 10:40:00,7.36,7.46,7.3,7.44,4358868.0,7.36,7.46,7.3,7.44,4358868.0
2022-09-30 10:45:00,7.44,7.48,7.31,7.44,2939822.0,7.44,7.48,7.31,7.44,2939822.0
2022-09-30 10:50:00,7.43,7.45,7.38,7.43,2885081.0,7.43,7.45,7.38,7.43,2885081.0
2022-09-30 10:55:00,7.42,7.61,7.4,7.6,3619538.0,7.42,7.61,7.4,7.6,3619538.0
2022-09-30 11:00:00,7.6,7.6,7.52,7.6,2683636.0,7.6,7.6,7.52,7.6,2683636.0
2022-09-30 11:05:00,7.6,7.68,7.59,7.67,4581756.0,7.6,7.68,7.59,7.67,4581756.0
2022-09-30 11:10:00,7.67,7.68,7.58,7.68,3380362.0,7.67,7.68,7.58,7.68,3380362.0
2022-09-30 11:15:00,7.68,7.7,7.52,7.54,4045466.0,7.68,7.7,7.52,7.54,4045466.0
2022-09-30 11:20:00,7.55,7.56,7.49,7.53,2541555.0,7.55,7.56,7.49,7.53,2541555.0
2022-09-30 11:25:00,7.53,7.54,7.46,7.49,1805239.0,7.53,7.54,7.46,7.49,1805239.0
2022-09-30 11:30:00,7.48,7.5,7.41,7.42,1384279.0,7.48,7.5,7.41,7.42,1384279.0
2022-09-30 11:35:00,7.42,7.44,7.4,7.41,1729765.0,7.42,7.44,7.4,7.41,1729765.0
2022-09-30 11:40:00,7.41,7.43,7.37,7.41,2182385.0,7.41,7.43,7.37,7.41,2182385.0
2022-09-30 11:45:00,7.41,7.43,7.38,7.41,1353188.0,7.41,7.43,7.38,7.41,1353188.0
2022-09-30 11:50:00,7.41,7.44,7.34,7.35,2329889.0,7.41,7.44,7.34,7.35,2329889.0
2022-09-30 11:55:00,7.34,7.36,7.3,7.35,1769267.0,7.34,7.36,7.3,7.35,1769267.0
2022-09-30 12:00:00,7.34,7.35,7.31,7.33,1407625.0,7.34,7.35,7.31,7.33,1407625.0
2022-09-30 12:05:00,7.34,7.35,7.3,7.31,1012751.0,7.34,7.35,7.3,7.31,1012751.0
2022-09-30 12:10:00,7.31,7.33,7.3,7.33,919817.0,7.31,7.33,7.3,7.33,919817.0
2022-09-30 12:15:00,7.33,7.39,7.31,7.33,1341325.0,7.33,7.39,7.31,7.33,1341325.0
2022-09-30 12:20:00,7.32,7.33,7.25,7.27,2253481.0,7.32,7.33,7.25,7.27,2253481.0
2022-09-30 12:25:00,7.27,7.29,7.23,7.27,1768348.0,7.27,7.29,7.23,7.27,1768348.0
2022-09-30 12:30:00,7.27,7.28,7.23,7.24,968924.0,7.27,7.28,7.23,7.24,968924.0
2022-09-30 12:35:00,7.25,7.26,7.21,7.25,1200849.0,7.25,7.26,7.21,7.25,1200849.0
2022-09-30 12:40:00,7.25,7.27,7.23,7.24,888056.0,7.25,7.27,7.23,7.24,888056.0
2022-09-30 12:45:00,7.24,7.41,7.23,7.33,2489442.0,7.24,7.41,7.23,7.33,2489442.0
2022-09-30 12:50:00,7.34,7.36,7.3,7.32,1291236.0,7.34,7.36,7.3,7.32,1291236.0
2022-09-30 12:55:00,7.32,7.36,7.31,7.35,928057.0,7.32,7.36,7.31,7.35,928057.0
2022-09-30 13:00:00,7.35,7.36,7.32,7.34,1162527.0,7.35,7.36,7.32,7.34,1162527.0
2022-09-30 13:05:00,7.33,7.35,7.27,7.29,1341723.0,7.33,7.35,7.27,7.29,1341723.0
2022-09-30 13:10:00,7.29,7.33,7.28,7.31,553829.0,7.29,7.33,7.28,7.31,553829.0
2022-09-30 13:15:00,7.31,7.32,7.26,7.29,910154.0,7.31,7.32,7.26,7.29,910154.0
2022-09-30 13:20:00,7.28,7.3,7.28,7.28,848049.0,7.28,7.3,7.28,7.28,848049.0
2022-09-30 13:25:00,7.29,7.34,7.28,7.33,721707.0,7.29,7.34,7.28,7.33,721707.0
2022-09-30 13:30:00,7.32,7.34,7.28,7.29,838972.0,7.32,7.34,7.28,7.29,838972.0
2022-09-30 13:35:00,7.28,7.29,7.23,7.26,1245019.0,7.28,7.29,7.23,7.26,1245019.0
2022-09-30 13:40:00,7.26,7.27,7.23,7.24,527129.0,7.26,7.27,7.23,7.24,527129.0
2022-09-30 13:45:00,7.25,7.26,7.22,7.24,984195.0,7.25,7.26,7.22,7.24,984195.0
2022-09-30 13:50:00,7.24,7.25,7.22,7.24,608636.0,7.24,7.25,7.22,7.24,608636.0
2022-09-30 13:55:00,7.24,7.25,7.23,7.24,626535.0,7.24,7.25,7.23,7.24,626535.0
2022-09-30 14:00:00,7.24,7.24,7.21,7.22,634300.0,7.24,7.24,7.21,7.22,634300.0
2022-09-30 14:05:00,7.22,7.22,7.2,7.21,1009516.0,7.22,7.22,7.2,7.21,1009516.0
2022-09-30 14:10:00,7.21,7.22,7.18,7.2,2068706.0,7.21,7.22,7.18,7.2,2068706.0
2022-09-30 14:15:00,7.2,7.23,7.19,7.22,995750.0,7.2,7.23,7.19,7.22,995750.0
2022-09-30 14:20:00,7.22,7.24,7.19,7.2,921816.0,7.22,7.24,7.19,7.2,921816.0
2022-09-30 14:25:00,7.2,7.2,7.15,7.16,1451254.0,7.2,7.2,7.15,7.16,1451254.0
2022-09-30 14:30:00,7.16,7.2,7.16,7.18,803920.0,7.16,7.2,7.16,7.18,803920.0
2022-09-30 14:35:00,7.18,7.18,7.16,7.17,871568.0,7.18,7.18,7.16,7.17,871568.0
2022-09-30 14:40:00,7.17,7.18,7.15,7.16,808825.0,7.17,7.18,7.15,7.16,808825.0
2022-09-30 14:45:00,7.16,7.16,7.12,7.15,1774597.0,7.16,7.16,7.12,7.15,1774597.0
2022-09-30 14:50:00,7.15,7.15,7.12,7.14,1204698.0,7.15,7.15,7.12,7.14,1204698.0
2022-09-30 14:55:00,7.14,7.18,7.13,7.18,1672293.0,7.14,7.18,7.13,7.18,1672293.0
2022-09-30 15:00:00,7.18,7.23,7.17,7.2,1640097.0,7.18,7.23,7.17,7.2,1640097.0
2022-09-30 15:05:00,7.19,7.21,7.19,7.2,1196717.0,7.19,7.21,7.19,7.2,1196717.0
2022-09-30 15:10:00,7.2,7.23,7.19,7.23,942458.0,7.2,7.23,7.19,7.23,942458.0
2022-09-30 15:15:00,7.23,7.3,7.22,7.26,2029700.0,7.23,7.3,7.22,7.26,2029700.0
2022-09-30 15:20:00,7.27,7.27,7.22,7.23,902737.0,7.27,7.27,7.22,7.23,902737.0
2022-09-30 15:25:00,7.23,7.23,7.19,7.19,1291764.0,7.23,7.23,7.19,7.19,1291764.0
2022-09-30 15:30:00,7.19,7.2,7.15,7.16,1461169.0,7.19,7.2,7.15,7.16,1461169.0
2022-09-30 15:35:00,7.16,7.16,7.11,7.11,2753020.0,7.16,7.16,7.11,7.11,2753020.0
2022-09-30 15:40:00,7.12,7.12,7.11,7.12,1401565.0,7.12,7.12,7.11,7.12,1401565.0
2022-09-30 15:45:00,7.12,7.12,7.07,7.08,6200250.0,7.12,7.12,7.07,7.08,6200250.0
2022-09-30 15:50:00,7.08,7.08,7.02,7.02,3755267.0,7.08,7.08,7.02,7.02,3755267.0
2022-09-30 15:55:00,7.03,7.03,7.02,7.03,5444580.0,7.03,7.03,7.02,7.03,5444580.0
2022-10-03 09:30:00,7.17,7.19,6.91,6.94,6772088.0,7.17,7.19,6.91,6.94,6772088.0
2022-10-03 09:35:00,6.94,6.94,6.68,6.69,5876424.0,6.94,6.94,6.68,6.69,5876424.0
2022-10-03 09:40:00,6.68,6.9,6.58,6.83,6510160.0,6.68,6.9,6.58,6.83,6510160.0
2022-10-03 09:45:00,6.83,6.93,6.82,6.93,2593454.0,6.83,6.93,6.82,6.93,2593454.0
2022-10-03 09:50:00,6.93,6.97,6.78,6.83,2368361.0,6.93,6.97,6.78,6.83,2368361.0
2022-10-03 09:55:00,6.83,6.88,6.79,6.82,1746498.0,6.83,6.88,6.79,6.82,1746498.0
2022-10-03 10:00:00,6.82,6.92,6.8,6.89,2942294.0,6.82,6.92,6.8,6.89,2942294.0
2022-10-03 10:05:00,6.88,7.0,6.87,6.92,2426115.0,6.88,7.0,6.87,6.92,2426115.0
2022-10-03 10:10:00,6.92,6.98,6.91,6.97,1791983.0,6.92,6.98,6.91,6.97,1791983.0
2022-10-03 10:15:00,6.97,6.99,6.88,6.91,1911950.0,6.97,6.99,6.88,6.91,1911950.0
2022-10-03 10:20:00,6.91,6.97,6.87,6.96,1060318.0,6.91,6.97,6.87,6.96,1060318.0
2022-10-03 10:25:00,6.96,7.08,6.95,7.07,2044801.0,6.96,7.08,6.95,7.07,2044801.0
2022-10-03 10:30:00,7.07,7.12,7.01,7.06,1884227.0,7.07,7.12,7.01,7.06,1884227.0
2022-10-03 10:35:00,7.06,7.1,7.02,7.04,1301745.0,7.06,7.1,7.02,7.04,1301745.0
2022-10-03 10:40:00,7.04,7.05,6.97,7.03,1523222.0,7.04,7.05,6.97,7.03,1523222.0
2022-10-03 10:45:00,7.03,7.05,6.97,7.0,894646.0,7.03,7.05,6.97,7.0,894646.0
2022-10-03 10:50:00,7.01,7.03,6.96,7.0,951023.0,7.01,7.03,6.96,7.0,951023.0
2022-10-03 10:55:00,7.0,7.03,6.98,7.03,991863.0,7.0,7.03,6.98,7.03,991863.0
2022-10-03 11:00:00,7.03,7.06,7.0,7.03,844782.0,7.03,7.06,7.0,7.03,844782.0
2022-10-03 11:05:00,7.04,7.11,7.03,7.1,1108319.0,7.04,7.11,7.03,7.1,1108319.0
2022-10-03 11:10:00,7.1,7.12,7.05,7.08,1117929.0,7.1,7.12,7.05,7.08,1117929.0
2022-10-03 11:15:00,7.08,7.1,7.06,7.07,743848.0,7.08,7.1,7.06,7.07,743848.0
2022-10-03 11:20:00,7.07,7.07,7.01,7.05,1032234.0,7.07,7.07,7.01,7.05,1032234.0
2022-10-03 11:25:00,7.04,7.07,7.02,7.06,684361.0,7.04,7.07,7.02,7.06,684361.0
2022-10-03 11:30:00,7.06,7.07,7.03,7.05,613907.0,7.06,7.07,7.03,7.05,613907.0
2022-10-03 11:35:00,7.05,7.05,6.96,6.99,1290431.0,7.05,7.05,6.96,6.99,1290431.0
2022-10-03 11:40:00,6.99,6.99,6.91,6.92,1230073.0,6.99,6.99,6.91,6.92,1230073.0
2022-10-03 11:45:00,6.91,6.95,6.9,6.95,852383.0,6.91,6.95,6.9,6.95,852383.0
2022-10-03 11:50:00,6.95,6.97,6.91,6.92,939438.0,6.95,6.97,6.91,6.92,939438.0
2022-10-03 11:55:00,6.92,6.92,6.85,6.87,1453938.0,6.92,6.92,6.85,6.87,1453938.0
2022-10-03 12:00:00,6.87,6.91,6.87,6.91,693208.0,6.87,6.91,6.87,6.91,693208.0
2022-10-03 12:05:00,6.91,6.92,6.88,6.9,887503.0,6.91,6.92,6.88,6.9,887503.0
2022-10-03 12:10:00,6.89,6.93,6.87,6.91,767965.0,6.89,6.93,6.87,6.91,767965.0
2022-10-03 12:15:00,6.91,6.93,6.89,6.92,610334.0,6.91,6.93,6.89,6.92,610334.0
2022-10-03 12:20:00,6.93,6.97,6.91,6.97,718875.0,6.93,6.97,6.91,6.97,718875.0
2022-10-03 12:25:00,6.97,6.98,6.91,6.92,533879.0,6.97,6.98,6.91,6.92,533879.0
2022-10-03 12:30:00,6.93,6.93,6.89,6.9,707846.0,6.93,6.93,6.89,6.9,707846.0
2022-10-03 12:35:00,6.9,6.96,6.89,6.96,640613.0,6.9,6.96,6.89,6.96,640613.0
2022-10-03 12:40:00,6.96,6.96,6.89,6.91,725311.0,6.96,6.96,6.89,6.91,725311.0
2022-10-03 12:45:00,6.91,6.93,6.89,6.92,601084.0,6.91,6.93,6.89,6.92,601084.0
2022-10-03 12:50:00,6.92,6.93,6.88,6.91,499281.0,6.92,6.93,6.88,6.91,499281.0
2022-10-03 12:55:00,6.91,6.91,6.88,6.89,364696.0,6.91,6.91,6.88,6.89,364696.0
2022-10-03 13:00:00,6.9,6.92,6.89,6.91,442101.0,6.9,6.92,6.89,6.91,442101.0
2022-10-03 13:05:00,6.91,6.91,6.86,6.9,646480.0,6.91,6.91,6.86,6.9,646480.0
2022-10-03 13:10:00,6.89,6.9,6.83,6.83,1015273.0,6.89,6.9,6.83,6.83,1015273.0
2022-10-03 13:15:00,6.84,6.85,6.82,6.83,907762.0,6.84,6.85,6.82,6.83,907762.0
2022-10-03 13:20:00,6.83,6.87,6.83,6.86,603893.0,6.83,6.87,6.83,6.86,603893.0
2022-10-03 13:25:00,6.87,6.91,6.86,6.91,536623.0,6.87,6.91,6.86,6.91,536623.0
2022-10-03 13:30:00,6.91,6.93,6.9,6.93,580673.0,6.91,6.93,6.9,6.93,580673.0
2022-10-03 13:35:00,6.93,6.93,6.87,6.88,545869.0,6.93,6.93,6.87,6.88,545869.0
2022-10-03 13:40:00,6.88,6.91,6.87,6.9,427788.0,6.88,6.91,6.87,6.9,427788.0
2022-10-03 13:45:00,6.9,6.91,6.87,6.89,421535.0,6.9,6.91,6.87,6.89,421535.0
2022-10-03 13:50:00,6.89,6.89,6.86,6.87,438900.0,6.89,6.89,6.86,6.87,438900.0
2022-10-03 13:55:00,6.87,6.87,6.83,6.83,739341.0,6.87,6.87,6.83,6.83,739341.0
2022-10-03 14:00:00,6.83,6.86,6.83,6.85,770365.0,6.83,6.86,6.83,6.85,770365.0
2022-10-03 14:05:00,6.85,6.86,6.84,6.85,418347.0,6.85,6.86,6.84,6.85,418347.0
2022-10-03 14:10:00,6.85,6.87,6.84,6.87,434884.0,6.85,6.87,6.84,6.87,434884.0
2022-10-03 14:15:00,6.87,6.89,6.86,6.89,559522.0,6.87,6.89,6.86,6.89,559522.0
2022-10-03 14:20:00,6.89,6.91,6.88,6.9,678015.0,6.89,6.91,6.88,6.9,678015.0
2022-10-03 14:25:00,6.9,6.92,6.88,6.91,668083.0,6.9,6.92,6.88,6.91,668083.0
2022-10-03 14:30:00,6.91,6.93,6.9,6.93,406797.0,6.91,6.93,6.9,6.93,406797.0
2022-10-03 14:35:00,6.93,6.93,6.88,6.89,637089.0,6.93,6.93,6.88,6.89,637089.0
2022-10-03 14:40:00,6.89,6.92,6.88,6.92,497825.0,6.89,6.92,6.88,6.92,497825.0
2022-10-03 14:45:00,6.92,6.93,6.9,6.91,468409.0,6.92,6.93,6.9,6.91,468409.0
2022-10-03 14:50:00,6.91,6.91,6.89,6.89,465911.0,6.91,6.91,6.89,6.89,465911.0
2022-10-03 14:55:00,6.9,6.91,6.88,6.89,556531.0,6.9,6.91,6.88,6.89,556531.0
2022-10-03 15:00:00,6.89,6.9,6.88,6.9,783987.0,6.89,6.9,6.88,6.9,783987.0
2022-10-03 15:05:00,6.9,6.91,6.88,6.89,695632.0,6.9,6.91,6.88,6.89,695632.0
2022-10-03 15:10:00,6.89,6.9,6.88,6.9,750723.0,6.89,6.9,6.88,6.9,750723.0
2022-10-03 15:15:00,6.9,6.9,6.85,6.86,1035138.0,6.9,6.9,6.85,6.86,1035138.0
2022-10-03 15:20:00,6.86,6.87,6.85,6.87,707924.0,6.86,6.87,6.85,6.87,707924.0
2022-10-03 15:25:00,6.87,6.89,6.86,6.89,793232.0,6.87,6.89,6.86,6.89,793232.0
2022-10-03 15:30:00,6.89,6.9,6.88,6.9,888501.0,6.89,6.9,6.88,6.9,888501.0
2022-10-03 15:35:00,6.9,6.9,6.89,6.9,698984.0,6.9,6.9,6.89,6.9,698984.0
2022-10-03 15:40:00,6.9,6.9,6.87,6.9,1928310.0,6.9,6.9,6.87,6.9,1928310.0
2022-10-03 15:45:00,6.9,6.9,6.87,6.88,1503847.0,6.9,6.9,6.87,6.88,1503847.0
2022-10-03 15:50:00,6.88,6.88,6.85,6.86,1941595.0,6.88,6.88,6.85,6.86,1941595.0
2022-10-03 15:55:00,6.86,6.86,6.84,6.85,3028499.0,6.86,6.86,6.84,6.85,3028499.0
2022-10-04 09:30:00,7.1,7.25,7.08,7.13,6481493.0,7.1,7.25,7.08,7.13,6481493.0
2022-10-04 09:35:00,7.13,7.22,7.08,7.14,3554875.0,7.13,7.22,7.08,7.14,3554875.0
2022-10-04 09:40:00,7.13,7.27,7.09,7.26,2854751.0,7.13,7.27,7.09,7.26,2854751.0
2022-10-04 09:45:00,7.26,7.4,7.25,7.39,3612036.0,7.26,7.4,7.25,7.39,3612036.0
2022-10-04 09:50:00,7.39,7.4,7.31,7.33,3198187.0,7.39,7.4,7.31,7.33,3198187.0
2022-10-04 09:55:00,7.33,7.37,7.3,7.31,1728559.0,7.33,7.37,7.3,7.31,1728559.0
2022-10-04 10:00:00,7.31,7.38,7.29,7.37,1673282.0,7.31,7.38,7.29,7.37,1673282.0
2022-10-04 10:05:00,7.37,7.39,7.33,7.37,1872855.0,7.37,7.39,7.33,7.37,1872855.0
2022-10-04 10:10:00,7.37,7.44,7.3,7.43,2257603.0,7.37,7.44,7.3,7.43,2257603.0
2022-10-04 10:15:00,7.43,7.43,7.34,7.38,1552987.0,7.43,7.43,7.34,7.38,1552987.0
2022-10-04 10:20:00,7.37,7.4,7.31,7.35,1592810.0,7.37,7.4,7.31,7.35,1592810.0
2022-10-04 10:25:00,7.34,7.35,7.29,7.3,1322877.0,7.34,7.35,7.29,7.3,1322877.0
2022-10-04 10:30:00,7.3,7.36,7.29,7.35,850554.0,7.3,7.36,7.29,7.35,850554.0
2022-10-04 10:35:00,7.35,7.45,7.34,7.45,2105077.0,7.35,7.45,7.34,7.45,2105077.0
2022-10-04 10:40:00,7.45,7.49,7.42,7.49,1832060.0,7.45,7.49,7.42,7.49,1832060.0
2022-10-04 10:45:00,7.49,7.52,7.45,7.46,3265872.0,7.49,7.52,7.45,7.46,3265872.0
2022-10-04 10:50:00,7.46,7.55,7.45,7.54,1606044.0,7.46,7.55,7.45,7.54,1606044.0
2022-10-04 10:55:00,7.53,7.53,7.48,7.5,1203414.0,7.53,7.53,7.48,7.5,1203414.0
2022-10-04 11:00:00,7.5,7.55,7.48,7.54,1130196.0,7.5,7.55,7.48,7.54,1130196.0
2022-10-04 11:05:00,7.54,7.6,7.54,7.59,1716979.0,7.54,7.6,7.54,7.59,1716979.0
2022-10-04 11:10:00,7.58,7.62,7.56,7.61,1368488.0,7.58,7.62,7.56,7.61,1368488.0
2022-10-04 11:15:00,7.61,7.66,7.6,7.64,1549926.0,7.61,7.66,7.6,7.64,1549926.0
2022-10-04 11:20:00,7.64,7.65,7.58,7.6,1843234.0,7.64,7.65,7.58,7.6,1843234.0
2022-10-04 11:25:00,7.6,7.64,7.58,7.64,1359572.0,7.6,7.64,7.58,7.64,1359572.0
2022-10-04 11:30:00,7.64,7.67,7.61,7.65,1245477.0,7.64,7.67,7.61,7.65,1245477.0
2022-10-04 11:35:00,7.66,7.67,7.61,7.66,922841.0,7.66,7.67,7.61,7.66,922841.0
2022-10-04 11:40:00,7.67,7.71,7.65,7.66,2200156.0,7.67,7.71,7.65,7.66,2200156.0
2022-10-04 11:45:00,7.66,7.69,7.63,7.68,1456677.0,7.66,7.69,7.63,7.68,1456677.0
2022-10-04 11:50:00,7.68,7.73,7.67,7.73,1395063.0,7.68,7.73,7.67,7.73,1395063.0
2022-10-04 11:55:00,7.73,7.76,7.71,7.76,952972.0,7.73,7.76,7.71,7.76,952972.0
2022-10-04 12:00:00,7.76,7.76,7.71,7.74,930899.0,7.76,7.76,7.71,7.74,930899.0
2022-10-04 12:05:00,7.74,7.75,7.69,7.7,1003416.0,7.74,7.75,7.69,7.7,1003416.0
2022-10-04 12:10:00,7.7,7.71,7.64,7.65,1152546.0,7.7,7.71,7.64,7.65,1152546.0
2022-10-04 12:15:00,7.65,7.67,7.61,7.64,1309341.0,7.65,7.67,7.61,7.64,1309341.0
2022-10-04 12:20:00,7.64,7.64,7.6,7.63,793219.0,7.64,7.64,7.6,7.63,793219.0
2022-10-04 12:25:00,7.63,7.67,7.62,7.64,922125.0,7.63,7.67,7.62,7.64,922125.0
2022-10-04 12:30:00,7.64,7.66,7.63,7.66,708456.0,7.64,7.66,7.63,7.66,708456.0
2022-10-04 12:35:00,7.66,7.67,7.64,7.66,590175.0,7.66,7.67,7.64,7.66,590175.0
2022-10-04 12:40:00,7.66,7.66,7.62,7.64,803825.0,7.66,7.66,7.62,7.64,803825.0
2022-10-04 12:45:00,7.64,7.65,7.61,7.63,652662.0,7.64,7.65,7.61,7.63,652662.0
2022-10-04 12:50:00,7.62,7.65,7.61,7.64,961525.0,7.62,7.65,7.61,7.64,961525.0
2022-10-04 12:55:00,7.64,7.68,7.63,7.67,908302.0,7.64,7.68,7.63,7.67,908302.0
2022-10-04 13:00:00,7.66,7.68,7.65,7.68,1236579.0,7.66,7.68,7.65,7.68,1236579.0
2022-10-04 13:05:00,7.69,7.71,7.65,7.66,991186.0,7.69,7.71,7.65,7.66,991186.0
2022-10-04 13:10:00,7.67,7.69,7.66,7.69,708633.0,7.67,7.69,7.66,7.69,708633.0
2022-10-04 13:15:00,7.69,7.69,7.63,7.65,874530.0,7.69,7.69,7.63,7.65,874530.0
2022-10-04 13:20:00,7.65,7.68,7.61,7.67,1164553.0,7.65,7.68,7.61,7.67,1164553.0
2022-10-04 13:25:00,7.67,7.71,7.66,7.69,1082095.0,7.67,7.71,7.66,7.69,1082095.0
2022-10-04 13:30:00,7.7,7.72,7.69,7.71,536011.0,7.7,7.72,7.69,7.71,536011.0
2022-10-04 13:35:00,7.71,7.77,7.7,7.77,1158910.0,7.71,7.77,7.7,7.77,1158910.0
2022-10-04 13:40:00,7.76,7.78,7.74,7.75,859097.0,7.76,7.78,7.74,7.75,859097.0
2022-10-04 13:45:00,7.75,7.77,7.73,7.75,1361179.0,7.75,7.77,7.73,7.75,1361179.0
2022-10-04 13:50:00,7.75,7.77,7.74,7.77,747294.0,7.75,7.77,7.74,7.77,747294.0
2022-10-04 13:55:00,7.77,7.78,7.72,7.73,729255.0,7.77,7.78,7.72,7.73,729255.0
2022-10-04 14:00:00,7.73,7.73,7.71,7.73,659919.0,7.73,7.73,7.71,7.73,659919.0
2022-10-04 14:05:00,7.73,7.75,7.71,7.73,786844.0,7.73,7.75,7.71,7.73,786844.0
2022-10-04 14:10:00,7.73,7.76,7.7,7.72,961309.0,7.73,7.76,7.7,7.72,961309.0
2022-10-04 14:15:00,7.71,7.76,7.7,7.74,681791.0,7.71,7.76,7.7,7.74,681791.0
2022-10-04 14:20:00,7.74,7.79,7.73,7.79,785521.0,7.74,7.79,7.73,7.79,785521.0
2022-10-04 14:25:00,7.79,7.8,7.76,7.78,949334.0,7.79,7.8,7.76,7.78,949334.0
2022-10-04 14:30:00,7.77,7.81,7.76,7.8,1084706.0,7.77,7.81,7.76,7.8,1084706.0
2022-10-04 14:35:00,7.8,7.8,7.77,7.79,626886.0,7.8,7.8,7.77,7.79,626886.0
2022-10-04 14:40:00,7.79,7.8,7.76,7.77,497429.0,7.79,7.8,7.76,7.77,497429.0
2022-10-04 14:45:00,7.78,7.8,7.77,7.8,573472.0,7.78,7.8,7.77,7.8,573472.0
2022-10-04 14:50:00,7.8,7.82,7.78,7.79,788026.0,7.8,7.82,7.78,7.79,788026.0
2022-10-04 14:55:00,7.79,7.79,7.75,7.77,609281.0,7.79,7.79,7.75,7.77,609281.0
2022-10-04 15:00:00,7.77,7.78,7.73,7.74,699277.0,7.77,7.78,7.73,7.74,699277.0
2022-10-04 15:05:00,7.74,7.74,7.7,7.71,775620.0,7.74,7.74,7.7,7.71,775620.0
2022-10-04 15:10:00,7.71,7.73,7.68,7.73,1192365.0,7.71,7.73,7.68,7.73,1192365.0
2022-10-04 15:15:00,7.73,7.75,7.71,7.75,650300.0,7.73,7.75,7.71,7.75,650300.0
2022-10-04 15:20:00,7.75,7.76,7.73,7.76,1371839.0,7.75,7.76,7.73,7.76,1371839.0
2022-10-04 15:25:00,7.76,7.77,7.72,7.74,1380273.0,7.76,7.77,7.72,7.74,1380273.0
2022-10-04 15:30:00,7.74,7.77,7.72,7.77,1090797.0,7.74,7.77,7.72,7.77,1090797.0
2022-10-04 15:35:00,7.77,7.78,7.73,7.76,1365141.0,7.77,7.78,7.73,7.76,1365141.0
2022-10-04 15:40:00,7.77,7.78,7.75,7.78,1134469.0,7.77,7.78,7.75,7.78,1134469.0
2022-10-04 15:45:00,7.78,7.79,7.76,7.77,1186630.0,7.78,7.79,7.76,7.77,1186630.0
2022-10-04 15:50:00,7.78,7.79,7.76,7.79,2299586.0,7.78,7.79,7.76,7.79,2299586.0
2022-10-04 15:55:00,7.79,7.8,7.76,7.77,3749191.0,7.79,7.8,7.76,7.77,3749191.0
2022-10-05 09:30:00,7.47,7.57,7.31,7.43,5115698.0,7.47,7.57,7.31,7.43,5115698.0
2022-10-05 09:35:00,7.43,7.57,7.42,7.51,1736457.0,7.43,7.57,7.42,7.51,1736457.0
2022-10-05 09:40:00,7.51,7.52,7.41,7.44,1634055.0,7.51,7.52,7.41,7.44,1634055.0
2022-10-05 09:45:00,7.44,7.54,7.42,7.44,1640679.0,7.44,7.54,7.42,7.44,1640679.0
2022-10-05 09:50:00,7.44,7.47,7.39,7.44,1597496.0,7.44,7.47,7.39,7.44,1597496.0
2022-10-05 09:55:00,7.45,7.5,7.44,7.5,959907.0,7.45,7.5,7.44,7.5,959907.0
2022-10-05 10:00:00,7.49,7.5,7.38,7.4,1617521.0,7.49,7.5,7.38,7.4,1617521.0
2022-10-05 10:05:00,7.39,7.42,7.36,7.39,942691.0,7.39,7.42,7.36,7.39,942691.0
2022-10-05 10:10:00,7.38,7.43,7.38,7.4,1117268.0,7.38,7.43,7.38,7.4,1117268.0
2022-10-05 10:15:00,7.39,7.4,7.28,7.29,2045683.0,7.39,7.4,7.28,7.29,2045683.0
2022-10-05 10:20:00,7.29,7.33,7.28,7.29,939303.0,7.29,7.33,7.28,7.29,939303.0
2022-10-05 10:25:00,7.29,7.33,7.27,7.31,1437746.0,7.29,7.33,7.27,7.31,1437746.0
2022-10-05 10:30:00,7.31,7.31,7.26,7.27,1030768.0,7.31,7.31,7.26,7.27,1030768.0
2022-10-05 10:35:00,7.27,7.31,7.26,7.29,762530.0,7.27,7.31,7.26,7.29,762530.0
2022-10-05 10:40:00,7.29,7.31,7.26,7.28,1345784.0,7.29,7.31,7.26,7.28,1345784.0
2022-10-05 10:45:00,7.27,7.28,7.24,7.24,819267.0,7.27,7.28,7.24,7.24,819267.0
2022-10-05 10:50:00,7.25,7.25,7.21,7.22,1539169.0,7.25,7.25,7.21,7.22,1539169.0
2022-10-05 10:55:00,7.22,7.23,7.18,7.18,1175433.0,7.22,7.23,7.18,7.18,1175433.0
2022-10-05 11:00:00,7.19,7.27,7.17,7.26,1354638.0,7.19,7.27,7.17,7.26,1354638.0
2022-10-05 11:05:00,7.26,7.27,7.24,7.25,1097240.0,7.26,7.27,7.24,7.25,1097240.0
2022-10-05 11:10:00,7.25,7.27,7.24,7.27,618037.0,7.25,7.27,7.24,7.27,618037.0
2022-10-05 11:15:00,7.27,7.28,7.25,7.27,543650.0,7.27,7.28,7.25,7.27,543650.0
2022-10-05 11:20:00,7.27,7.29,7.26,7.28,547449.0,7.27,7.29,7.26,7.28,547449.0
2022-10-05 11:25:00,7.29,7.29,7.25,7.27,606244.0,7.29,7.29,7.25,7.27,606244.0
2022-10-05 11:30:00,7.26,7.29,7.24,7.27,865919.0,7.26,7.29,7.24,7.27,865919.0
2022-10-05 11:35:00,7.27,7.3,7.26,7.29,497905.0,7.27,7.3,7.26,7.29,497905.0
2022-10-05 11:40:00,7.29,7.29,7.25,7.26,535153.0,7.29,7.29,7.25,7.26,535153.0
2022-10-05 11:45:00,7.25,7.27,7.24,7.25,685579.0,7.25,7.27,7.24,7.25,685579.0
2022-10-05 11:50:00,7.26,7.26,7.22,7.22,695388.0,7.26,7.26,7.22,7.22,695388.0
2022-10-05 11:55:00,7.22,7.24,7.21,7.24,394101.0,7.22,7.24,7.21,7.24,394101.0
2022-10-05 12:00:00,7.24,7.24,7.18,7.2,1096713.0,7.24,7.24,7.18,7.2,1096713.0
2022-10-05 12:05:00,7.2,7.23,7.19,7.22,809638.0,7.2,7.23,7.19,7.22,809638.0
2022-10-05 12:10:00,7.23,7.27,7.22,7.26,732262.0,7.23,7.27,7.22,7.26,732262.0
2022-10-05 12:15:00,7.27,7.32,7.25,7.31,976295.0,7.27,7.32,7.25,7.31,976295.0
2022-10-05 12:20:00,7.32,7.32,7.29,7.3,822041.0,7.32,7.32,7.29,7.3,822041.0
2022-10-05 12:25:00,7.29,7.3,7.26,7.27,618492.0,7.29,7.3,7.26,7.27,618492.0
2022-10-05 12:30:00,7.27,7.27,7.24,7.25,491562.0,7.27,7.27,7.24,7.25,491562.0
2022-10-05 12:35:00,7.25,7.25,7.22,7.23,382002.0,7.25,7.25,7.22,7.23,382002.0
2022-10-05 12:40:00,7.23,7.25,7.21,7.24,829817.0,7.23,7.25,7.21,7.24,829817.0
2022-10-05 12:45:00,7.24,7.29,7.23,7.29,534818.0,7.24,7.29,7.23,7.29,534818.0
2022-10-05 12:50:00,7.29,7.31,7.27,7.28,552310.0,7.29,7.31,7.27,7.28,552310.0
2022-10-05 12:55:00,7.28,7.29,7.26,7.27,572342.0,7.28,7.29,7.26,7.27,572342.0
2022-10-05 13:00:00,7.28,7.29,7.26,7.28,423271.0,7.28,7.29,7.26,7.28,423271.0
2022-10-05 13:05:00,7.28,7.31,7.27,7.29,959543.0,7.28,7.31,7.27,7.29,959543.0
2022-10-05 13:10:00,7.29,7.32,7.29,7.31,740387.0,7.29,7.32,7.29,7.31,740387.0
2022-10-05 13:15:00,7.3,7.37,7.29,7.36,1345341.0,7.3,7.37,7.29,7.36,1345341.0
2022-10-05 13:20:00,7.37,7.39,7.35,7.35,1544834.0,7.37,7.39,7.35,7.35,1544834.0
2022-10-05 13:25:00,7.35,7.36,7.31,7.35,893699.0,7.35,7.36,7.31,7.35,893699.0
2022-10-05 13:30:00,7.35,7.35,7.33,7.34,532564.0,7.35,7.35,7.33,7.34,532564.0
2022-10-05 13:35:00,7.35,7.35,7.3,7.33,584811.0,7.35,7.35,7.3,7.33,584811.0
2022-10-05 13:40:00,7.33,7.33,7.3,7.31,866003.0,7.33,7.33,7.3,7.31,866003.0
2022-10-05 13:45:00,7.32,7.35,7.31,7.33,582080.0,7.32,7.35,7.31,7.33,582080.0
2022-10-05 13:50:00,7.33,7.34,7.3,7.33,748953.0,7.33,7.34,7.3,7.33,748953.0
2022-10-05 13:55:00,7.34,7.34,7.3,7.31,335895.0,7.34,7.34,7.3,7.31,335895.0
2022-10-05 14:00:00,7.31,7.32,7.29,7.29,517530.0,7.31,7.32,7.29,7.29,517530.0
2022-10-05 14:05:00,7.29,7.3,7.27,7.27,515213.0,7.29,7.3,7.27,7.27,515213.0
2022-10-05 14:10:00,7.28,7.3,7.27,7.28,594785.0,7.28,7.3,7.27,7.28,594785.0
2022-10-05 14:15:00,7.27,7.28,7.24,7.28,785570.0,7.27,7.28,7.24,7.28,785570.0
2022-10-05 14:20:00,7.27,7.28,7.25,7.27,387329.0,7.27,7.28,7.25,7.27,387329.0
2022-10-05 14:25:00,7.27,7.28,7.25,7.28,495302.0,7.27,7.28,7.25,7.28,495302.0
2022-10-05 14:30:00,7.28,7.29,7.26,7.27,524311.0,7.28,7.29,7.26,7.27,524311.0
2022-10-05 14:35:00,7.27,7.3,7.26,7.29,486040.0,7.27,7.3,7.26,7.29,486040.0
2022-10-05 14:40:00,7.29,7.33,7.29,7.33,743237.0,7.29,7.33,7.29,7.33,743237.0
2022-10-05 14:45:00,7.32,7.35,7.31,7.32,1142918.0,7.32,7.35,7.31,7.32,1142918.0
2022-10-05 14:50:00,7.32,7.34,7.3,7.31,838640.0,7.32,7.34,7.3,7.31,838640.0
2022-10-05 14:55:00,7.32,7.33,7.3,7.33,460478.0,7.32,7.33,7.3,7.33,460478.0
2022-10-05 15:00:00,7.33,7.36,7.32,7.33,966118.0,7.33,7.36,7.32,7.33,966118.0
2022-10-05 15:05:00,7.33,7.35,7.32,7.35,658149.0,7.33,7.35,7.32,7.35,658149.0
2022-10-05 15:10:00,7.35,7.38,7.34,7.38,602300.0,7.35,7.38,7.34,7.38,602300.0
2022-10-05 15:15:00,7.37,7.43,7.37,7.41,2189285.0,7.37,7.43,7.37,7.41,2189285.0
2022-10-05 15:20:00,7.41,7.42,7.38,7.41,816517.0,7.41,7.42,7.38,7.41,816517.0
2022-10-05 15:25:00,7.41,7.42,7.38,7.4,906089.0,7.41,7.42,7.38,7.4,906089.0
2022-10-05 15:30:00,7.41,7.44,7.4,7.44,744254.0,7.41,7.44,7.4,7.44,744254.0
2022-10-05 15:35:00,7.44,7.47,7.43,7.46,1485086.0,7.44,7.47,7.43,7.46,1485086.0
2022-10-05 15:40:00,7.45,7.47,7.44,7.47,620806.0,7.45,7.47,7.44,7.47,620806.0
2022-10-05 15:45:00,7.47,7.48,7.44,7.44,1371328.0,7.47,7.48,7.44,7.44,1371328.0
2022-10-05 15:50:00,7.45,7.45,7.4,7.41,1924049.0,7.45,7.45,7.4,7.41,1924049.0
2022-10-05 15:55:00,7.41,7.44,7.4,7.42,2312752.0,7.41,7.44,7.4,7.42,2312752.0
2022-10-06 09:30:00,7.37,7.57,7.36,7.55,2225183.0,7.37,7.57,7.36,7.55,2225183.0
2022-10-06 09:35:00,7.55,7.61,7.5,7.52,1558176.0,7.55,7.61,7.5,7.52,1558176.0
2022-10-06 09:40:00,7.51,7.57,7.49,7.5,1459405.0,7.51,7.57,7.49,7.5,1459405.0
2022-10-06 09:45:00,7.5,7.54,7.42,7.43,1376161.0,7.5,7.54,7.42,7.43,1376161.0
2022-10-06 09:50:00,7.43,7.48,7.41,7.46,1148956.0,7.43,7.48,7.41,7.46,1148956.0
2022-10-06 09:55:00,7.47,7.47,7.27,7.28,2099832.0,7.47,7.47,7.27,7.28,2099832.0
2022-10-06 10:00:00,7.29,7.29,7.19,7.22,1924548.0,7.29,7.29,7.19,7.22,1924548.0
2022-10-06 10:05:00,7.21,7.24,7.18,7.21,1095591.0,7.21,7.24,7.18,7.21,1095591.0
2022-10-06 10:10:00,7.21,7.23,7.14,7.14,1435592.0,7.21,7.23,7.14,7.14,1435592.0
2022-10-06 10:15:00,7.15,7.21,7.14,7.18,1631766.0,7.15,7.21,7.14,7.18,1631766.0
2022-10-06 10:20:00,7.18,7.19,7.13,7.15,1206748.0,7.18,7.19,7.13,7.15,1206748.0
2022-10-06 10:25:00,7.14,7.17,7.08,7.09,1457106.0,7.14,7.17,7.08,7.09,1457106.0
2022-10-06 10:30:00,7.09,7.11,7.02,7.04,2684527.0,7.09,7.11,7.02,7.04,2684527.0
2022-10-06 10:35:00,7.04,7.08,7.03,7.06,1156987.0,7.04,7.08,7.03,7.06,1156987.0
2022-10-06 10:40:00,7.06,7.12,7.06,7.1,1958099.0,7.06,7.12,7.06,7.1,1958099.0
2022-10-06 10:45:00,7.1,7.15,7.07,7.15,1357738.0,7.1,7.15,7.07,7.15,1357738.0
2022-10-06 10:50:00,7.15,7.15,7.11,7.15,934742.0,7.15,7.15,7.11,7.15,934742.0
2022-10-06 10:55:00,7.14,7.16,7.12,7.14,1036303.0,7.14,7.16,7.12,7.14,1036303.0
2022-10-06 11:00:00,7.14,7.17,7.1,7.11,1098601.0,7.14,7.17,7.1,7.11,1098601.0
2022-10-06 11:05:00,7.11,7.13,7.09,7.11,839807.0,7.11,7.13,7.09,7.11,839807.0
2022-10-06 11:10:00,7.12,7.13,7.09,7.1,919220.0,7.12,7.13,7.09,7.1,919220.0
2022-10-06 11:15:00,7.1,7.16,7.09,7.16,859441.0,7.1,7.16,7.09,7.16,859441.0
2022-10-06 11:20:00,7.16,7.18,7.14,7.17,695009.0,7.16,7.18,7.14,7.17,695009.0
2022-10-06 11:25:00,7.17,7.18,7.16,7.17,714891.0,7.17,7.18,7.16,7.17,714891.0
2022-10-06 11:30:00,7.17,7.18,7.15,7.18,789888.0,7.17,7.18,7.15,7.18,789888.0
2022-10-06 11:35:00,7.18,7.21,7.15,7.18,944269.0,7.18,7.21,7.15,7.18,944269.0
2022-10-06 11:40:00,7.17,7.19,7.16,7.16,547069.0,7.17,7.19,7.16,7.16,547069.0
2022-10-06 11:45:00,7.17,7.19,7.15,7.18,589714.0,7.17,7.19,7.15,7.18,589714.0
2022-10-06 11:50:00,7.18,7.21,7.16,7.18,784542.0,7.18,7.21,7.16,7.18,784542.0
2022-10-06 11:55:00,7.18,7.19,7.11,7.11,730275.0,7.18,7.19,7.11,7.11,730275.0
2022-10-06 12:00:00,7.12,7.12,7.08,7.09,1081906.0,7.12,7.12,7.08,7.09,1081906.0
2022-10-06 12:05:00,7.08,7.1,7.07,7.1,643757.0,7.08,7.1,7.07,7.1,643757.0
2022-10-06 12:10:00,7.1,7.11,7.08,7.09,609295.0,7.1,7.11,7.08,7.09,609295.0
2022-10-06 12:15:00,7.08,7.11,7.08,7.1,639575.0,7.08,7.11,7.08,7.1,639575.0
2022-10-06 12:20:00,7.1,7.14,7.09,7.14,681901.0,7.1,7.14,7.09,7.14,681901.0
2022-10-06 12:25:00,7.14,7.16,7.13,7.16,785018.0,7.14,7.16,7.13,7.16,785018.0
2022-10-06 12:30:00,7.16,7.16,7.13,7.16,438349.0,7.16,7.16,7.13,7.16,438349.0
2022-10-06 12:35:00,7.16,7.18,7.15,7.18,471310.0,7.16,7.18,7.15,7.18,471310.0
2022-10-06 12:40:00,7.18,7.19,7.17,7.19,478868.0,7.18,7.19,7.17,7.19,478868.0
2022-10-06 12:45:00,7.19,7.23,7.18,7.22,950059.0,7.19,7.23,7.18,7.22,950059.0
2022-10-06 12:50:00,7.22,7.22,7.19,7.19,542360.0,7.22,7.22,7.19,7.19,542360.0
2022-10-06 12:55:00,7.2,7.21,7.18,7.18,388738.0,7.2,7.21,7.18,7.18,388738.0
2022-10-06 13:00:00,7.19,7.2,7.18,7.19,229257.0,7.19,7.2,7.18,7.19,229257.0
2022-10-06 13:05:00,7.2,7.22,7.18,7.19,748673.0,7.2,7.22,7.18,7.19,748673.0
2022-10-06 13:10:00,7.19,7.22,7.18,7.22,513850.0,7.19,7.22,7.18,7.22,513850.0
2022-10-06 13:15:00,7.21,7.25,7.21,7.23,1157776.0,7.21,7.25,7.21,7.23,1157776.0
2022-10-06 13:20:00,7.22,7.25,7.22,7.23,878507.0,7.22,7.25,7.22,7.23,878507.0
2022-10-06 13:25:00,7.23,7.23,7.19,7.22,801101.0,7.23,7.23,7.19,7.22,801101.0
2022-10-06 13:30:00,7.22,7.22,7.18,7.19,422024.0,7.22,7.22,7.18,7.19,422024.0
2022-10-06 13:35:00,7.19,7.19,7.16,7.17,472916.0,7.19,7.19,7.16,7.17,472916.0
2022-10-06 13:40:00,7.17,7.2,7.16,7.2,760579.0,7.17,7.2,7.16,7.2,760579.0
2022-10-06 13:45:00,7.2,7.21,7.18,7.19,481894.0,7.2,7.21,7.18,7.19,481894.0
2022-10-06 13:50:00,7.19,7.2,7.17,7.19,485300.0,7.19,7.2,7.17,7.19,485300.0
2022-10-06 13:55:00,7.19,7.21,7.17,7.19,554333.0,7.19,7.21,7.17,7.19,554333.0
2022-10-06 14:00:00,7.19,7.19,7.14,7.15,807408.0,7.19,7.19,7.14,7.15,807408.0
2022-10-06 14:05:00,7.15,7.15,7.13,7.13,630314.0,7.15,7.15,7.13,7.13,630314.0
2022-10-06 14:10:00,7.13,7.15,7.11,7.14,708170.0,7.13,7.15,7.11,7.14,708170.0
2022-10-06 14:15:00,7.14,7.14,7.1,7.12,481272.0,7.14,7.14,7.1,7.12,481272.0
2022-10-06 14:20:00,7.11,7.12,7.09,7.11,992285.0,7.11,7.12,7.09,7.11,992285.0
2022-10-06 14:25:00,7.11,7.12,7.09,7.09,496183.0,7.11,7.12,7.09,7.09,496183.0
2022-10-06 14:30:00,7.09,7.12,7.07,7.08,1204315.0,7.09,7.12,7.07,7.08,1204315.0
2022-10-06 14:35:00,7.08,7.1,7.07,7.08,626749.0,7.08,7.1,7.07,7.08,626749.0
2022-10-06 14:40:00,7.08,7.09,7.07,7.08,889889.0,7.08,7.09,7.07,7.08,889889.0
2022-10-06 14:45:00,7.08,7.08,7.04,7.06,1550816.0,7.08,7.08,7.04,7.06,1550816.0
2022-10-06 14:50:00,7.05,7.06,7.03,7.06,958386.0,7.05,7.06,7.03,7.06,958386.0
2022-10-06 14:55:00,7.06,7.07,7.04,7.05,558217.0,7.06,7.07,7.04,7.05,558217.0
2022-10-06 15:00:00,7.06,7.07,7.05,7.07,625681.0,7.06,7.07,7.05,7.07,625681.0
2022-10-06 15:05:00,7.06,7.07,7.04,7.05,478324.0,7.06,7.07,7.04,7.05,478324.0
2022-10-06 15:10:00,7.04,7.05,7.03,7.05,980106.0,7.04,7.05,7.03,7.05,980106.0
2022-10-06 15:15:00,7.05,7.07,7.03,7.04,763663.0,7.05,7.07,7.03,7.04,763663.0
2022-10-06 15:20:00,7.04,7.07,7.03,7.05,1125930.0,7.04,7.07,7.03,7.05,1125930.0
2022-10-06 15:25:00,7.06,7.07,7.05,7.06,671530.0,7.06,7.07,7.05,7.06,671530.0
2022-10-06 15:30:00,7.06,7.06,7.02,7.03,1238956.0,7.06,7.06,7.02,7.03,1238956.0
2022-10-06 15:35:00,7.03,7.05,7.02,7.03,1137650.0,7.03,7.05,7.02,7.03,1137650.0
2022-10-06 15:40:00,7.03,7.03,7.02,7.03,691828.0,7.03,7.03,7.02,7.03,691828.0
2022-10-06 15:45:00,7.03,7.03,7.01,7.02,1162683.0,7.03,7.03,7.01,7.02,1162683.0
2022-10-06 15:50:00,7.01,7.03,6.99,7.0,3148375.0,7.01,7.03,6.99,7.0,3148375.0
2022-10-06 15:55:00,7.0,7.01,6.97,6.97,4917222.0,7.0,7.01,6.97,6.97,4917222.0
2022-10-07 09:30:00,6.9,6.97,6.77,6.91,3407799.0,6.9,6.97,6.77,6.91,3407799.0
2022-10-07 09:35:00,6.9,6.95,6.84,6.91,1381089.0,6.9,6.95,6.84,6.91,1381089.0
2022-10-07 09:40:00,6.91,6.99,6.84,6.85,2059416.0,6.91,6.99,6.84,6.85,2059416.0
2022-10-07 09:45:00,6.85,6.85,6.77,6.81,2481069.0,6.85,6.85,6.77,6.81,2481069.0
2022-10-07 09:50:00,6.8,6.81,6.72,6.73,1892776.0,6.8,6.81,6.72,6.73,1892776.0
2022-10-07 09:55:00,6.73,6.73,6.67,6.68,1632369.0,6.73,6.73,6.67,6.68,1632369.0
2022-10-07 10:00:00,6.68,6.75,6.67,6.75,1989629.0,6.68,6.75,6.67,6.75,1989629.0
2022-10-07 10:05:00,6.75,6.77,6.71,6.72,1447881.0,6.75,6.77,6.71,6.72,1447881.0
2022-10-07 10:10:00,6.72,6.74,6.7,6.71,783350.0,6.72,6.74,6.7,6.71,783350.0
2022-10-07 10:15:00,6.72,6.77,6.71,6.74,1401614.0,6.72,6.77,6.71,6.74,1401614.0
2022-10-07 10:20:00,6.75,6.75,6.7,6.71,905785.0,6.75,6.75,6.7,6.71,905785.0
2022-10-07 10:25:00,6.71,6.74,6.69,6.71,981949.0,6.71,6.74,6.69,6.71,981949.0
2022-10-07 10:30:00,6.71,6.72,6.68,6.69,909963.0,6.71,6.72,6.68,6.69,909963.0
2022-10-07 10:35:00,6.69,6.69,6.65,6.67,1714394.0,6.69,6.69,6.65,6.67,1714394.0
2022-10-07 10:40:00,6.67,6.71,6.66,6.7,872601.0,6.67,6.71,6.66,6.7,872601.0
2022-10-07 10:45:00,6.7,6.73,6.69,6.72,909159.0,6.7,6.73,6.69,6.72,909159.0
2022-10-07 10:50:00,6.72,6.76,6.69,6.75,779051.0,6.72,6.76,6.69,6.75,779051.0
2022-10-07 10:55:00,6.75,6.78,6.74,6.75,915757.0,6.75,6.78,6.74,6.75,915757.0
2022-10-07 11:00:00,6.76,6.8,6.75,6.75,1273009.0,6.76,6.8,6.75,6.75,1273009.0
2022-10-07 11:05:00,6.75,6.75,6.7,6.71,765507.0,6.75,6.75,6.7,6.71,765507.0
2022-10-07 11:10:00,6.71,6.72,6.66,6.67,1072107.0,6.71,6.72,6.66,6.67,1072107.0
2022-10-07 11:15:00,6.68,6.68,6.66,6.66,671910.0,6.68,6.68,6.66,6.66,671910.0
2022-10-07 11:20:00,6.66,6.69,6.65,6.69,1272849.0,6.66,6.69,6.65,6.69,1272849.0
2022-10-07 11:25:00,6.69,6.7,6.67,6.68,1042692.0,6.69,6.7,6.67,6.68,1042692.0
2022-10-07 11:30:00,6.68,6.68,6.64,6.66,1268338.0,6.68,6.68,6.64,6.66,1268338.0
2022-10-07 11:35:00,6.66,6.7,6.65,6.7,1131415.0,6.66,6.7,6.65,6.7,1131415.0
2022-10-07 11:40:00,6.7,6.7,6.63,6.65,1585218.0,6.7,6.7,6.63,6.65,1585218.0
2022-10-07 11:45:00,6.66,6.66,6.64,6.65,870411.0,6.66,6.66,6.64,6.65,870411.0
2022-10-07 11:50:00,6.64,6.66,6.64,6.66,460076.0,6.64,6.66,6.64,6.66,460076.0
2022-10-07 11:55:00,6.66,6.68,6.64,6.67,640192.0,6.66,6.68,6.64,6.67,640192.0
2022-10-07 12:00:00,6.67,6.69,6.66,6.68,531671.0,6.67,6.69,6.66,6.68,531671.0
2022-10-07 12:05:00,6.68,6.69,6.65,6.65,492327.0,6.68,6.69,6.65,6.65,492327.0
2022-10-07 12:10:00,6.66,6.66,6.64,6.65,564690.0,6.66,6.66,6.64,6.65,564690.0
2022-10-07 12:15:00,6.65,6.66,6.64,6.66,464047.0,6.65,6.66,6.64,6.66,464047.0
2022-10-07 12:20:00,6.66,6.66,6.61,6.62,1608309.0,6.66,6.66,6.61,6.62,1608309.0
2022-10-07 12:25:00,6.62,6.63,6.6,6.61,829658.0,6.62,6.63,6.6,6.61,829658.0
2022-10-07 12:30:00,6.61,6.61,6.58,6.58,1627909.0,6.61,6.61,6.58,6.58,1627909.0
2022-10-07 12:35:00,6.59,6.6,6.57,6.59,1153504.0,6.59,6.6,6.57,6.59,1153504.0
2022-10-07 12:40:00,6.59,6.61,6.59,6.61,454771.0,6.59,6.61,6.59,6.61,454771.0
2022-10-07 12:45:00,6.61,6.62,6.59,6.6,672513.0,6.61,6.62,6.59,6.6,672513.0
2022-10-07 12:50:00,6.6,6.64,6.59,6.63,594036.0,6.6,6.64,6.59,6.63,594036.0
2022-10-07 12:55:00,6.63,6.65,6.62,6.62,646949.0,6.63,6.65,6.62,6.62,646949.0
2022-10-07 13:00:00,6.63,6.64,6.61,6.62,584598.0,6.63,6.64,6.61,6.62,584598.0
2022-10-07 13:05:00,6.63,6.63,6.58,6.58,783933.0,6.63,6.63,6.58,6.58,783933.0
2022-10-07 13:10:00,6.59,6.62,6.57,6.6,869478.0,6.59,6.62,6.57,6.6,869478.0
2022-10-07 13:15:00,6.61,6.62,6.59,6.61,474798.0,6.61,6.62,6.59,6.61,474798.0
2022-10-07 13:20:00,6.6,6.61,6.58,6.58,273443.0,6.6,6.61,6.58,6.58,273443.0
2022-10-07 13:25:00,6.59,6.59,6.57,6.58,711980.0,6.59,6.59,6.57,6.58,711980.0
2022-10-07 13:30:00,6.58,6.6,6.57,6.6,396189.0,6.58,6.6,6.57,6.6,396189.0
2022-10-07 13:35:00,6.59,6.61,6.59,6.61,384225.0,6.59,6.61,6.59,6.61,384225.0
2022-10-07 13:40:00,6.61,6.62,6.6,6.61,576713.0,6.61,6.62,6.6,6.61,576713.0
2022-10-07 13:45:00,6.61,6.64,6.6,6.61,961964.0,6.61,6.64,6.6,6.61,961964.0
2022-10-07 13:50:00,6.61,6.62,6.6,6.6,321826.0,6.61,6.62,6.6,6.6,321826.0
2022-10-07 13:55:00,6.61,6.61,6.58,6.59,804537.0,6.61,6.61,6.58,6.59,804537.0
2022-10-07 14:00:00,6.6,6.61,6.58,6.61,540846.0,6.6,6.61,6.58,6.61,540846.0
2022-10-07 14:05:00,6.61,6.62,6.6,6.61,309945.0,6.61,6.62,6.6,6.61,309945.0
2022-10-07 14:10:00,6.61,6.63,6.6,6.63,614901.0,6.61,6.63,6.6,6.63,614901.0
2022-10-07 14:15:00,6.63,6.64,6.61,6.61,418637.0,6.63,6.64,6.61,6.61,418637.0
2022-10-07 14:20:00,6.62,6.63,6.6,6.62,541809.0,6.62,6.63,6.6,6.62,541809.0
2022-10-07 14:25:00,6.62,6.63,6.62,6.63,207365.0,6.62,6.63,6.62,6.63,207365.0
2022-10-07 14:30:00,6.63,6.64,6.62,6.64,269794.0,6.63,6.64,6.62,6.64,269794.0
2022-10-07 14:35:00,6.64,6.66,6.63,6.66,274960.0,6.64,6.66,6.63,6.66,274960.0
2022-10-07 14:40:00,6.66,6.67,6.65,6.67,513548.0,6.66,6.67,6.65,6.67,513548.0
2022-10-07 14:45:00,6.67,6.68,6.65,6.68,876205.0,6.67,6.68,6.65,6.68,876205.0
2022-10-07 14:50:00,6.68,6.69,6.66,6.68,612996.0,6.68,6.69,6.66,6.68,612996.0
2022-10-07 14:55:00,6.68,6.69,6.67,6.68,290002.0,6.68,6.69,6.67,6.68,290002.0
2022-10-07 15:00:00,6.69,6.72,6.68,6.71,698891.0,6.69,6.72,6.68,6.71,698891.0
2022-10-07 15:05:00,6.72,6.72,6.7,6.71,666775.0,6.72,6.72,6.7,6.71,666775.0
2022-10-07 15:10:00,6.71,6.72,6.7,6.71,385932.0,6.71,6.72,6.7,6.71,385932.0
2022-10-07 15:15:00,6.71,6.72,6.7,6.7,583275.0,6.71,6.72,6.7,6.7,583275.0
2022-10-07 15:20:00,6.71,6.72,6.7,6.71,639696.0,6.71,6.72,6.7,6.71,639696.0
2022-10-07 15:25:00,6.71,6.72,6.7,6.72,688346.0,6.71,6.72,6.7,6.72,688346.0
2022-10-07 15:30:00,6.72,6.74,6.71,6.73,1359269.0,6.72,6.74,6.71,6.73,1359269.0
2022-10-07 15:35:00,6.74,6.77,6.72,6.77,924008.0,6.74,6.77,6.72,6.77,924008.0
2022-10-07 15:40:00,6.77,6.79,6.75,6.78,965469.0,6.77,6.79,6.75,6.78,965469.0
2022-10-07 15:45:00,6.78,6.79,6.75,6.77,1721387.0,6.78,6.79,6.75,6.77,1721387.0
2022-10-07 15:50:00,6.77,6.78,6.75,6.76,1483097.0,6.77,6.78,6.75,6.76,1483097.0
2022-10-07 15:55:00,6.76,6.77,6.73,6.77,2644541.0,6.76,6.77,6.73,6.77,2644541.0
2022-10-10 09:30:00,6.73,6.82,6.55,6.65,2986813.0,6.73,6.82,6.55,6.65,2986813.0
2022-10-10 09:35:00,6.65,6.66,6.56,6.6,1124738.0,6.65,6.66,6.56,6.6,1124738.0
2022-10-10 09:40:00,6.59,6.69,6.58,6.64,1355835.0,6.59,6.69,6.58,6.64,1355835.0
2022-10-10 09:45:00,6.64,6.69,6.6,6.64,1448944.0,6.64,6.69,6.6,6.64,1448944.0
2022-10-10 09:50:00,6.64,6.69,6.53,6.54,1405155.0,6.64,6.69,6.53,6.54,1405155.0
2022-10-10 09:55:00,6.53,6.57,6.51,6.52,1057324.0,6.53,6.57,6.51,6.52,1057324.0
2022-10-10 10:00:00,6.52,6.53,6.47,6.5,2122217.0,6.52,6.53,6.47,6.5,2122217.0
2022-10-10 10:05:00,6.5,6.54,6.46,6.47,1104283.0,6.5,6.54,6.46,6.47,1104283.0
2022-10-10 10:10:00,6.47,6.51,6.44,6.45,1042804.0,6.47,6.51,6.44,6.45,1042804.0
2022-10-10 10:15:00,6.44,6.48,6.43,6.45,912673.0,6.44,6.48,6.43,6.45,912673.0
2022-10-10 10:20:00,6.44,6.47,6.43,6.45,979549.0,6.44,6.47,6.43,6.45,979549.0
2022-10-10 10:25:00,6.44,6.44,6.4,6.42,2011247.0,6.44,6.44,6.4,6.42,2011247.0
2022-10-10 10:30:00,6.42,6.44,6.36,6.38,1747831.0,6.42,6.44,6.36,6.38,1747831.0
2022-10-10 10:35:00,6.37,6.38,6.31,6.32,1879822.0,6.37,6.38,6.31,6.32,1879822.0
2022-10-10 10:40:00,6.32,6.35,6.28,6.33,2543989.0,6.32,6.35,6.28,6.33,2543989.0
2022-10-10 10:45:00,6.33,6.37,6.32,6.36,1422812.0,6.33,6.37,6.32,6.36,1422812.0
2022-10-10 10:50:00,6.36,6.36,6.3,6.31,1019456.0,6.36,6.36,6.3,6.31,1019456.0
2022-10-10 10:55:00,6.31,6.32,6.29,6.32,951696.0,6.31,6.32,6.29,6.32,951696.0
2022-10-10 11:00:00,6.31,6.32,6.28,6.29,1378581.0,6.31,6.32,6.28,6.29,1378581.0
2022-10-10 11:05:00,6.3,6.33,6.29,6.32,843670.0,6.3,6.33,6.29,6.32,843670.0
2022-10-10 11:10:00,6.33,6.35,6.31,6.35,922320.0,6.33,6.35,6.31,6.35,922320.0
2022-10-10 11:15:00,6.35,6.35,6.3,6.31,1008176.0,6.35,6.35,6.3,6.31,1008176.0
2022-10-10 11:20:00,6.31,6.36,6.3,6.34,1022606.0,6.31,6.36,6.3,6.34,1022606.0
2022-10-10 11:25:00,6.34,6.36,6.32,6.35,746712.0,6.34,6.36,6.32,6.35,746712.0
2022-10-10 11:30:00,6.35,6.35,6.31,6.33,810411.0,6.35,6.35,6.31,6.33,810411.0
2022-10-10 11:35:00,6.33,6.33,6.29,6.32,988010.0,6.33,6.33,6.29,6.32,988010.0
2022-10-10 11:40:00,6.32,6.35,6.31,6.34,620473.0,6.32,6.35,6.31,6.34,620473.0
2022-10-10 11:45:00,6.33,6.35,6.32,6.34,770504.0,6.33,6.35,6.32,6.34,770504.0
2022-10-10 11:50:00,6.34,6.36,6.32,6.33,573825.0,6.34,6.36,6.32,6.33,573825.0
2022-10-10 11:55:00,6.32,6.34,6.31,6.31,724083.0,6.32,6.34,6.31,6.31,724083.0
2022-10-10 12:00:00,6.32,6.33,6.31,6.33,325793.0,6.32,6.33,6.31,6.33,325793.0
2022-10-10 12:05:00,6.33,6.34,6.26,6.26,1339241.0,6.33,6.34,6.26,6.26,1339241.0
2022-10-10 12:10:00,6.27,6.28,6.26,6.28,668249.0,6.27,6.28,6.26,6.28,668249.0
2022-10-10 12:15:00,6.27,6.29,6.27,6.28,608587.0,6.27,6.29,6.27,6.28,608587.0
2022-10-10 12:20:00,6.28,6.28,6.23,6.25,1184624.0,6.28,6.28,6.23,6.25,1184624.0
2022-10-10 12:25:00,6.25,6.27,6.23,6.24,747410.0,6.25,6.27,6.23,6.24,747410.0
2022-10-10 12:30:00,6.24,6.27,6.22,6.23,847779.0,6.24,6.27,6.22,6.23,847779.0
2022-10-10 12:35:00,6.24,6.25,6.22,6.25,615784.0,6.24,6.25,6.22,6.25,615784.0
2022-10-10 12:40:00,6.25,6.26,6.23,6.24,535336.0,6.25,6.26,6.23,6.24,535336.0
2022-10-10 12:45:00,6.24,6.24,6.22,6.22,500370.0,6.24,6.24,6.22,6.22,500370.0
2022-10-10 12:50:00,6.23,6.23,6.2,6.21,686429.0,6.23,6.23,6.2,6.21,686429.0
2022-10-10 12:55:00,6.21,6.24,6.19,6.2,1042378.0,6.21,6.24,6.19,6.2,1042378.0
2022-10-10 13:00:00,6.19,6.2,6.15,6.16,1374155.0,6.19,6.2,6.15,6.16,1374155.0
2022-10-10 13:05:00,6.16,6.19,6.15,6.19,802185.0,6.16,6.19,6.15,6.19,802185.0
2022-10-10 13:10:00,6.19,6.23,6.17,6.21,894755.0,6.19,6.23,6.17,6.21,894755.0
2022-10-10 13:15:00,6.21,6.23,6.2,6.21,778372.0,6.21,6.23,6.2,6.21,778372.0
2022-10-10 13:20:00,6.22,6.24,6.21,6.22,643049.0,6.22,6.24,6.21,6.22,643049.0
2022-10-10 13:25:00,6.23,6.26,6.22,6.25,659558.0,6.23,6.26,6.22,6.25,659558.0
2022-10-10 13:30:00,6.24,6.27,6.24,6.25,664208.0,6.24,6.27,6.24,6.25,664208.0
2022-10-10 13:35:00,6.26,6.27,6.25,6.27,328172.0,6.26,6.27,6.25,6.27,328172.0
2022-10-10 13:40:00,6.27,6.28,6.25,6.25,525545.0,6.27,6.28,6.25,6.25,525545.0
2022-10-10 13:45:00,6.25,6.33,6.24,6.32,1357936.0,6.25,6.33,6.24,6.32,1357936.0
2022-10-10 13:50:00,6.32,6.35,6.3,6.35,1284700.0,6.32,6.35,6.3,6.35,1284700.0
2022-10-10 13:55:00,6.35,6.36,6.32,6.33,1259191.0,6.35,6.36,6.32,6.33,1259191.0
2022-10-10 14:00:00,6.33,6.34,6.29,6.31,706784.0,6.33,6.34,6.29,6.31,706784.0
2022-10-10 14:05:00,6.31,6.32,6.29,6.32,591961.0,6.31,6.32,6.29,6.32,591961.0
2022-10-10 14:10:00,6.32,6.36,6.31,6.33,801874.0,6.32,6.36,6.31,6.33,801874.0
2022-10-10 14:15:00,6.34,6.34,6.32,6.34,384271.0,6.34,6.34,6.32,6.34,384271.0
2022-10-10 14:20:00,6.34,6.36,6.32,6.35,592558.0,6.34,6.36,6.32,6.35,592558.0
2022-10-10 14:25:00,6.34,6.37,6.34,6.35,567895.0,6.34,6.37,6.34,6.35,567895.0
2022-10-10 14:30:00,6.35,6.38,6.34,6.38,517650.0,6.35,6.38,6.34,6.38,517650.0
2022-10-10 14:35:00,6.37,6.38,6.36,6.38,369598.0,6.37,6.38,6.36,6.38,369598.0
2022-10-10 14:40:00,6.38,6.39,6.35,6.37,555455.0,6.38,6.39,6.35,6.37,555455.0
2022-10-10 14:45:00,6.37,6.37,6.35,6.37,371069.0,6.37,6.37,6.35,6.37,371069.0
2022-10-10 14:50:00,6.37,6.38,6.36,6.38,628423.0,6.37,6.38,6.36,6.38,628423.0
2022-10-10 14:55:00,6.38,6.38,6.35,6.37,585262.0,6.38,6.38,6.35,6.37,585262.0
2022-10-10 15:00:00,6.37,6.38,6.35,6.36,511500.0,6.37,6.38,6.35,6.36,511500.0
2022-10-10 15:05:00,6.36,6.38,6.35,6.36,418874.0,6.36,6.38,6.35,6.36,418874.0
2022-10-10 15:10:00,6.36,6.38,6.35,6.38,502113.0,6.36,6.38,6.35,6.38,502113.0
2022-10-10 15:15:00,6.38,6.41,6.37,6.41,1097686.0,6.38,6.41,6.37,6.41,1097686.0
2022-10-10 15:20:00,6.41,6.41,6.38,6.39,705217.0,6.41,6.41,6.38,6.39,705217.0
2022-10-10 15:25:00,6.39,6.39,6.35,6.36,937267.0,6.39,6.39,6.35,6.36,937267.0
2022-10-10 15:30:00,6.36,6.37,6.34,6.36,551024.0,6.36,6.37,6.34,6.36,551024.0
2022-10-10 15:35:00,6.36,6.38,6.35,6.37,788961.0,6.36,6.38,6.35,6.37,788961.0
2022-10-10 15:40:00,6.38,6.38,6.36,6.37,459801.0,6.38,6.38,6.36,6.37,459801.0
2022-10-10 15:45:00,6.37,6.39,6.36,6.39,1016265.0,6.37,6.39,6.36,6.39,1016265.0
2022-10-10 15:50:00,6.39,6.4,6.36,6.39,1102972.0,6.39,6.4,6.36,6.39,1102972.0
2022-10-10 15:55:00,6.39,6.4,6.36,6.38,3237278.0,6.39,6.4,6.36,6.38,3237278.0
2022-10-11 09:30:00,6.42,6.54,6.21,6.21,3414193.0,6.42,6.54,6.21,6.21,3414193.0
2022-10-11 09:35:00,6.21,6.23,6.11,6.14,2092101.0,6.21,6.23,6.11,6.14,2092101.0
2022-10-11 09:40:00,6.14,6.22,6.11,6.19,2282414.0,6.14,6.22,6.11,6.19,2282414.0
2022-10-11 09:45:00,6.19,6.26,6.16,6.23,1488406.0,6.19,6.26,6.16,6.23,1488406.0
2022-10-11 09:50:00,6.23,6.3,6.22,6.26,1068310.0,6.23,6.3,6.22,6.26,1068310.0
2022-10-11 09:55:00,6.26,6.3,6.24,6.29,863741.0,6.26,6.3,6.24,6.29,863741.0
2022-10-11 10:00:00,6.29,6.31,6.21,6.23,1648937.0,6.29,6.31,6.21,6.23,1648937.0
2022-10-11 10:05:00,6.24,6.26,6.18,6.23,1009028.0,6.24,6.26,6.18,6.23,1009028.0
2022-10-11 10:10:00,6.23,6.34,6.22,6.33,1047226.0,6.23,6.34,6.22,6.33,1047226.0
2022-10-11 10:15:00,6.34,6.42,6.33,6.38,970972.0,6.34,6.42,6.33,6.38,970972.0
2022-10-11 10:20:00,6.38,6.4,6.35,6.38,457311.0,6.38,6.4,6.35,6.38,457311.0
2022-10-11 10:25:00,6.37,6.45,6.37,6.4,1153976.0,6.37,6.45,6.37,6.4,1153976.0
2022-10-11 10:30:00,6.4,6.48,6.35,6.45,1166296.0,6.4,6.48,6.35,6.45,1166296.0
2022-10-11 10:35:00,6.46,6.47,6.37,6.4,872039.0,6.46,6.47,6.37,6.4,872039.0
2022-10-11 10:40:00,6.4,6.41,6.36,6.36,1370105.0,6.4,6.41,6.36,6.36,1370105.0
2022-10-11 10:45:00,6.36,6.38,6.33,6.33,692302.0,6.36,6.38,6.33,6.33,692302.0
2022-10-11 10:50:00,6.33,6.39,6.33,6.36,500270.0,6.33,6.39,6.33,6.36,500270.0
2022-10-11 10:55:00,6.36,6.4,6.33,6.34,614540.0,6.36,6.4,6.33,6.34,614540.0
2022-10-11 11:00:00,6.33,6.43,6.33,6.41,649089.0,6.33,6.43,6.33,6.41,649089.0
2022-10-11 11:05:00,6.41,6.45,6.4,6.43,488408.0,6.41,6.45,6.4,6.43,488408.0
2022-10-11 11:10:00,6.42,6.45,6.41,6.44,545153.0,6.42,6.45,6.41,6.44,545153.0
2022-10-11 11:15:00,6.44,6.5,6.43,6.47,1155538.0,6.44,6.5,6.43,6.47,1155538.0
2022-10-11 11:20:00,6.48,6.51,6.47,6.48,766776.0,6.48,6.51,6.47,6.48,766776.0
2022-10-11 11:25:00,6.47,6.5,6.44,6.5,1136694.0,6.47,6.5,6.44,6.5,1136694.0
2022-10-11 11:30:00,6.5,6.55,6.49,6.55,1274503.0,6.5,6.55,6.49,6.55,1274503.0
2022-10-11 11:35:00,6.55,6.62,6.54,6.6,1235823.0,6.55,6.62,6.54,6.6,1235823.0
2022-10-11 11:40:00,6.6,6.65,6.58,6.65,1003796.0,6.6,6.65,6.58,6.65,1003796.0
2022-10-11 11:45:00,6.65,6.69,6.63,6.69,1184997.0,6.65,6.69,6.63,6.69,1184997.0
2022-10-11 11:50:00,6.69,6.72,6.62,6.63,1261805.0,6.69,6.72,6.62,6.63,1261805.0
2022-10-11 11:55:00,6.62,6.67,6.62,6.66,597362.0,6.62,6.67,6.62,6.66,597362.0
2022-10-11 12:00:00,6.66,6.66,6.6,6.62,844409.0,6.66,6.66,6.6,6.62,844409.0
2022-10-11 12:05:00,6.62,6.63,6.6,6.62,775512.0,6.62,6.63,6.6,6.62,775512.0
2022-10-11 12:10:00,6.62,6.67,6.61,6.67,541345.0,6.62,6.67,6.61,6.67,541345.0
2022-10-11 12:15:00,6.67,6.72,6.64,6.71,1257319.0,6.67,6.72,6.64,6.71,1257319.0
2022-10-11 12:20:00,6.71,6.74,6.7,6.72,671579.0,6.71,6.74,6.7,6.72,671579.0
2022-10-11 12:25:00,6.71,6.72,6.69,6.7,490891.0,6.71,6.72,6.69,6.7,490891.0
2022-10-11 12:30:00,6.69,6.72,6.68,6.68,506567.0,6.69,6.72,6.68,6.68,506567.0
2022-10-11 12:35:00,6.69,6.69,6.66,6.68,455332.0,6.69,6.69,6.66,6.68,455332.0
2022-10-11 12:40:00,6.68,6.71,6.67,6.7,556888.0,6.68,6.71,6.67,6.7,556888.0
2022-10-11 12:45:00,6.7,6.72,6.69,6.7,404493.0,6.7,6.72,6.69,6.7,404493.0
2022-10-11 12:50:00,6.7,6.71,6.67,6.67,576206.0,6.7,6.71,6.67,6.67,576206.0
2022-10-11 12:55:00,6.67,6.69,6.65,6.67,440307.0,6.67,6.69,6.65,6.67,440307.0
2022-10-11 13:00:00,6.66,6.67,6.64,6.64,415728.0,6.66,6.67,6.64,6.64,415728.0
2022-10-11 13:05:00,6.64,6.68,6.63,6.67,526816.0,6.64,6.68,6.63,6.67,526816.0
2022-10-11 13:10:00,6.67,6.68,6.64,6.66,541567.0,6.67,6.68,6.64,6.66,541567.0
2022-10-11 13:15:00,6.66,6.67,6.62,6.63,947335.0,6.66,6.67,6.62,6.63,947335.0
2022-10-11 13:20:00,6.63,6.67,6.62,6.67,377374.0,6.63,6.67,6.62,6.67,377374.0
2022-10-11 13:25:00,6.67,6.67,6.62,6.63,524008.0,6.67,6.67,6.62,6.63,524008.0
2022-10-11 13:30:00,6.63,6.63,6.6,6.62,237103.0,6.63,6.63,6.6,6.62,237103.0
2022-10-11 13:35:00,6.63,6.65,6.61,6.64,550441.0,6.63,6.65,6.61,6.64,550441.0
2022-10-11 13:40:00,6.64,6.66,6.63,6.66,279184.0,6.64,6.66,6.63,6.66,279184.0
2022-10-11 13:45:00,6.66,6.68,6.64,6.65,574673.0,6.66,6.68,6.64,6.65,574673.0
2022-10-11 13:50:00,6.65,6.66,6.63,6.64,535843.0,6.65,6.66,6.63,6.64,535843.0
2022-10-11 13:55:00,6.63,6.65,6.62,6.64,548858.0,6.63,6.65,6.62,6.64,548858.0
2022-10-11 14:00:00,6.64,6.65,6.62,6.63,445947.0,6.64,6.65,6.62,6.63,445947.0
2022-10-11 14:05:00,6.64,6.64,6.59,6.6,542712.0,6.64,6.64,6.59,6.6,542712.0
2022-10-11 14:10:00,6.6,6.61,6.58,6.6,431801.0,6.6,6.61,6.58,6.6,431801.0
2022-10-11 14:15:00,6.6,6.61,6.57,6.57,614963.0,6.6,6.61,6.57,6.57,614963.0
2022-10-11 14:20:00,6.57,6.6,6.57,6.6,504732.0,6.57,6.6,6.57,6.6,504732.0
2022-10-11 14:25:00,6.6,6.62,6.59,6.6,332381.0,6.6,6.62,6.59,6.6,332381.0
2022-10-11 14:30:00,6.61,6.64,6.6,6.63,444297.0,6.61,6.64,6.6,6.63,444297.0
2022-10-11 14:35:00,6.62,6.63,6.6,6.63,352991.0,6.62,6.63,6.6,6.63,352991.0
2022-10-11 14:40:00,6.63,6.65,6.61,6.62,394632.0,6.63,6.65,6.61,6.62,394632.0
2022-10-11 14:45:00,6.62,6.62,6.55,6.56,529746.0,6.62,6.62,6.55,6.56,529746.0
2022-10-11 14:50:00,6.56,6.57,6.51,6.53,565833.0,6.56,6.57,6.51,6.53,565833.0
2022-10-11 14:55:00,6.53,6.53,6.5,6.51,541463.0,6.53,6.53,6.5,6.51,541463.0
2022-10-11 15:00:00,6.51,6.52,6.49,6.51,682110.0,6.51,6.52,6.49,6.51,682110.0
2022-10-11 15:05:00,6.51,6.55,6.5,6.52,649404.0,6.51,6.55,6.5,6.52,649404.0
2022-10-11 15:10:00,6.52,6.52,6.48,6.52,754001.0,6.52,6.52,6.48,6.52,754001.0
2022-10-11 15:15:00,6.52,6.53,6.48,6.53,1024019.0,6.52,6.53,6.48,6.53,1024019.0
2022-10-11 15:20:00,6.53,6.54,6.5,6.54,896395.0,6.53,6.54,6.5,6.54,896395.0
2022-10-11 15:25:00,6.54,6.56,6.52,6.55,1075826.0,6.54,6.56,6.52,6.55,1075826.0
2022-10-11 15:30:00,6.55,6.59,6.54,6.59,872713.0,6.55,6.59,6.54,6.59,872713.0
2022-10-11 15:35:00,6.58,6.62,6.57,6.59,659064.0,6.58,6.62,6.57,6.59,659064.0
2022-10-11 15:40:00,6.59,6.6,6.56,6.6,715942.0,6.59,6.6,6.56,6.6,715942.0
2022-10-11 15:45:00,6.6,6.62,6.58,6.61,972619.0,6.6,6.62,6.58,6.61,972619.0
2022-10-11 15:50:00,6.61,6.63,6.58,6.63,1473434.0,6.61,6.63,6.58,6.63,1473434.0
2022-10-11 15:55:00,6.63,6.65,6.61,6.65,2569018.0,6.63,6.65,6.61,6.65,2569018.0
2022-10-12 09:30:00,6.64,6.82,6.55,6.79,3004319.0,6.64,6.82,6.55,6.79,3004319.0
2022-10-12 09:35:00,6.78,6.97,6.78,6.97,3109571.0,6.78,6.97,6.78,6.97,3109571.0
2022-10-12 09:40:00,6.97,6.97,6.88,6.96,2170713.0,6.97,6.97,6.88,6.96,2170713.0
2022-10-12 09:45:00,6.96,7.0,6.79,6.81,2215794.0,6.96,7.0,6.79,6.81,2215794.0
2022-10-12 09:50:00,6.81,6.82,6.72,6.73,1602382.0,6.81,6.82,6.72,6.73,1602382.0
2022-10-12 09:55:00,6.74,6.74,6.67,6.71,1250348.0,6.74,6.74,6.67,6.71,1250348.0
2022-10-12 10:00:00,6.72,6.83,6.7,6.71,1750602.0,6.72,6.83,6.7,6.71,1750602.0
2022-10-12 10:05:00,6.72,6.73,6.61,6.67,1498587.0,6.72,6.73,6.61,6.67,1498587.0
2022-10-12 10:10:00,6.68,6.69,6.64,6.66,931942.0,6.68,6.69,6.64,6.66,931942.0
2022-10-12 10:15:00,6.66,6.75,6.63,6.74,1098143.0,6.66,6.75,6.63,6.74,1098143.0
2022-10-12 10:20:00,6.74,6.74,6.68,6.74,849981.0,6.74,6.74,6.68,6.74,849981.0
2022-10-12 10:25:00,6.73,6.8,6.73,6.79,1104505.0,6.73,6.8,6.73,6.79,1104505.0
2022-10-12 10:30:00,6.79,6.85,6.78,6.83,985265.0,6.79,6.85,6.78,6.83,985265.0
2022-10-12 10:35:00,6.83,6.83,6.79,6.79,905663.0,6.83,6.83,6.79,6.79,905663.0
2022-10-12 10:40:00,6.79,6.8,6.76,6.77,1014292.0,6.79,6.8,6.76,6.77,1014292.0
2022-10-12 10:45:00,6.78,6.8,6.74,6.8,957656.0,6.78,6.8,6.74,6.8,957656.0
2022-10-12 10:50:00,6.79,6.85,6.79,6.85,898587.0,6.79,6.85,6.79,6.85,898587.0
2022-10-12 10:55:00,6.84,6.88,6.83,6.84,1728958.0,6.84,6.88,6.83,6.84,1728958.0
2022-10-12 11:00:00,6.84,6.9,6.83,6.87,1097686.0,6.84,6.9,6.83,6.87,1097686.0
2022-10-12 11:05:00,6.86,6.91,6.85,6.89,1222159.0,6.86,6.91,6.85,6.89,1222159.0
2022-10-12 11:10:00,6.89,6.91,6.87,6.87,753694.0,6.89,6.91,6.87,6.87,753694.0
2022-10-12 11:15:00,6.88,6.93,6.87,6.92,801223.0,6.88,6.93,6.87,6.92,801223.0
2022-10-12 11:20:00,6.92,6.93,6.89,6.91,724225.0,6.92,6.93,6.89,6.91,724225.0
2022-10-12 11:25:00,6.92,6.92,6.88,6.91,648775.0,6.92,6.92,6.88,6.91,648775.0
2022-10-12 11:30:00,6.91,6.94,6.91,6.92,984403.0,6.91,6.94,6.91,6.92,984403.0
2022-10-12 11:35:00,6.92,7.0,6.91,6.98,1538131.0,6.92,7.0,6.91,6.98,1538131.0
2022-10-12 11:40:00,6.98,7.02,6.97,6.99,1624664.0,6.98,7.02,6.97,6.99,1624664.0
2022-10-12 11:45:00,6.99,7.03,6.98,7.03,1186540.0,6.99,7.03,6.98,7.03,1186540.0
2022-10-12 11:50:00,7.03,7.05,7.01,7.04,770074.0,7.03,7.05,7.01,7.04,770074.0
2022-10-12 11:55:00,7.05,7.08,7.03,7.08,1370534.0,7.05,7.08,7.03,7.08,1370534.0
2022-10-12 12:00:00,7.08,7.08,7.04,7.06,1000521.0,7.08,7.08,7.04,7.06,1000521.0
2022-10-12 12:05:00,7.06,7.08,7.03,7.04,1396875.0,7.06,7.08,7.03,7.04,1396875.0
2022-10-12 12:10:00,7.04,7.04,7.01,7.03,874153.0,7.04,7.04,7.01,7.03,874153.0
2022-10-12 12:15:00,7.03,7.09,7.02,7.08,812653.0,7.03,7.09,7.02,7.08,812653.0
2022-10-12 12:20:00,7.09,7.11,7.07,7.1,1019330.0,7.09,7.11,7.07,7.1,1019330.0
2022-10-12 12:25:00,7.09,7.11,7.05,7.07,941926.0,7.09,7.11,7.05,7.07,941926.0
2022-10-12 12:30:00,7.06,7.08,7.04,7.08,709436.0,7.06,7.08,7.04,7.08,709436.0
2022-10-12 12:35:00,7.08,7.09,7.06,7.08,584080.0,7.08,7.09,7.06,7.08,584080.0
2022-10-12 12:40:00,7.07,7.08,7.04,7.08,1134241.0,7.07,7.08,7.04,7.08,1134241.0
2022-10-12 12:45:00,7.08,7.12,7.07,7.12,1281875.0,7.08,7.12,7.07,7.12,1281875.0
2022-10-12 12:50:00,7.12,7.17,7.11,7.17,1159503.0,7.12,7.17,7.11,7.17,1159503.0
2022-10-12 12:55:00,7.17,7.19,7.15,7.16,852181.0,7.17,7.19,7.15,7.16,852181.0
2022-10-12 13:00:00,7.16,7.21,7.14,7.21,1285927.0,7.16,7.21,7.14,7.21,1285927.0
2022-10-12 13:05:00,7.21,7.26,7.2,7.24,1557582.0,7.21,7.26,7.2,7.24,1557582.0
2022-10-12 13:10:00,7.24,7.24,7.21,7.23,666382.0,7.24,7.24,7.21,7.23,666382.0
2022-10-12 13:15:00,7.23,7.25,7.2,7.24,899081.0,7.23,7.25,7.2,7.24,899081.0
2022-10-12 13:20:00,7.24,7.27,7.23,7.24,756302.0,7.24,7.27,7.23,7.24,756302.0
2022-10-12 13:25:00,7.25,7.27,7.23,7.25,1057265.0,7.25,7.27,7.23,7.25,1057265.0
2022-10-12 13:30:00,7.25,7.25,7.2,7.22,941257.0,7.25,7.25,7.2,7.22,941257.0
2022-10-12 13:35:00,7.23,7.24,7.19,7.24,1126033.0,7.23,7.24,7.19,7.24,1126033.0
2022-10-12 13:40:00,7.24,7.24,7.17,7.19,1013234.0,7.24,7.24,7.17,7.19,1013234.0
2022-10-12 13:45:00,7.19,7.22,7.18,7.21,1092561.0,7.19,7.22,7.18,7.21,1092561.0
2022-10-12 13:50:00,7.21,7.22,7.18,7.21,681326.0,7.21,7.22,7.18,7.21,681326.0
2022-10-12 13:55:00,7.21,7.21,7.17,7.21,448582.0,7.21,7.21,7.17,7.21,448582.0
2022-10-12 14:00:00,7.21,7.26,7.19,7.24,1569610.0,7.21,7.26,7.19,7.24,1569610.0
2022-10-12 14:05:00,7.25,7.29,7.23,7.26,977026.0,7.25,7.29,7.23,7.26,977026.0
2022-10-12 14:10:00,7.27,7.34,7.25,7.33,1725041.0,7.27,7.34,7.25,7.33,1725041.0
2022-10-12 14:15:00,7.33,7.33,7.28,7.31,791737.0,7.33,7.33,7.28,7.31,791737.0
2022-10-12 14:20:00,7.31,7.31,7.26,7.29,779060.0,7.31,7.31,7.26,7.29,779060.0
2022-10-12 14:25:00,7.29,7.34,7.27,7.33,668062.0,7.29,7.34,7.27,7.33,668062.0
2022-10-12 14:30:00,7.34,7.35,7.31,7.33,809522.0,7.34,7.35,7.31,7.33,809522.0
2022-10-12 14:35:00,7.33,7.35,7.31,7.33,1026485.0,7.33,7.35,7.31,7.33,1026485.0
2022-10-12 14:40:00,7.34,7.35,7.31,7.33,768140.0,7.34,7.35,7.31,7.33,768140.0
2022-10-12 14:45:00,7.33,7.34,7.3,7.3,524951.0,7.33,7.34,7.3,7.3,524951.0
2022-10-12 14:50:00,7.31,7.33,7.28,7.33,959364.0,7.31,7.33,7.28,7.33,959364.0
2022-10-12 14:55:00,7.33,7.33,7.3,7.32,817816.0,7.33,7.33,7.3,7.32,817816.0
2022-10-12 15:00:00,7.32,7.35,7.3,7.33,952520.0,7.32,7.35,7.3,7.33,952520.0
2022-10-12 15:05:00,7.33,7.35,7.32,7.33,1102684.0,7.33,7.35,7.32,7.33,1102684.0
2022-10-12 15:10:00,7.33,7.36,7.33,7.35,1007075.0,7.33,7.36,7.33,7.35,1007075.0
2022-10-12 15:15:00,7.35,7.38,7.33,7.37,985953.0,7.35,7.38,7.33,7.37,985953.0
2022-10-12 15:20:00,7.37,7.38,7.36,7.38,846474.0,7.37,7.38,7.36,7.38,846474.0
2022-10-12 15:25:00,7.37,7.39,7.36,7.37,742043.0,7.37,7.39,7.36,7.37,742043.0
2022-10-12 15:30:00,7.36,7.37,7.33,7.35,938085.0,7.36,7.37,7.33,7.35,938085.0
2022-10-12 15:35:00,7.35,7.36,7.32,7.34,1509199.0,7.35,7.36,7.32,7.34,1509199.0
2022-10-12 15:40:00,7.35,7.35,7.33,7.33,975298.0,7.35,7.35,7.33,7.33,975298.0
2022-10-12 15:45:00,7.33,7.34,7.31,7.32,1352221.0,7.33,7.34,7.31,7.32,1352221.0
2022-10-12 15:50:00,7.31,7.32,7.29,7.32,2431970.0,7.31,7.32,7.29,7.32,2431970.0
2022-10-12 15:55:00,7.32,7.32,7.29,7.3,3867990.0,7.32,7.32,7.29,7.3,3867990.0
2022-10-13 09:30:00,6.99,7.03,6.88,7.02,3083846.0,6.99,7.03,6.88,7.02,3083846.0
2022-10-13 09:35:00,7.02,7.12,6.93,6.94,2185557.0,7.02,7.12,6.93,6.94,2185557.0
2022-10-13 09:40:00,6.94,7.09,6.85,7.02,2425917.0,6.94,7.09,6.85,7.02,2425917.0
2022-10-13 09:45:00,7.02,7.15,6.99,7.13,1436179.0,7.02,7.15,6.99,7.13,1436179.0
2022-10-13 09:50:00,7.12,7.22,7.11,7.15,1749701.0,7.12,7.22,7.11,7.15,1749701.0
2022-10-13 09:55:00,7.15,7.2,7.1,7.13,1331657.0,7.15,7.2,7.1,7.13,1331657.0
2022-10-13 10:00:00,7.13,7.13,7.0,7.05,1088383.0,7.13,7.13,7.0,7.05,1088383.0
2022-10-13 10:05:00,7.05,7.18,7.04,7.15,1357236.0,7.05,7.18,7.04,7.15,1357236.0
2022-10-13 10:10:00,7.15,7.2,7.09,7.19,979939.0,7.15,7.2,7.09,7.19,979939.0
2022-10-13 10:15:00,7.2,7.23,7.15,7.18,1125910.0,7.2,7.23,7.15,7.18,1125910.0
2022-10-13 10:20:00,7.18,7.22,7.14,7.18,1181480.0,7.18,7.22,7.14,7.18,1181480.0
2022-10-13 10:25:00,7.18,7.18,7.06,7.08,1189799.0,7.18,7.18,7.06,7.08,1189799.0
2022-10-13 10:30:00,7.08,7.12,7.05,7.07,873946.0,7.08,7.12,7.05,7.07,873946.0
2022-10-13 10:35:00,7.07,7.1,6.99,7.06,2204470.0,7.07,7.1,6.99,7.06,2204470.0
2022-10-13 10:40:00,7.06,7.09,7.0,7.03,776288.0,7.06,7.09,7.0,7.03,776288.0
2022-10-13 10:45:00,7.02,7.08,7.01,7.08,951307.0,7.02,7.08,7.01,7.08,951307.0
2022-10-13 10:50:00,7.08,7.1,7.0,7.04,568107.0,7.08,7.1,7.0,7.04,568107.0
2022-10-13 10:55:00,7.04,7.1,7.01,7.08,1133995.0,7.04,7.1,7.01,7.08,1133995.0
2022-10-13 11:00:00,7.08,7.1,7.03,7.07,534837.0,7.08,7.1,7.03,7.07,534837.0
2022-10-13 11:05:00,7.07,7.14,7.05,7.12,615152.0,7.07,7.14,7.05,7.12,615152.0
2022-10-13 11:10:00,7.11,7.17,7.1,7.16,919912.0,7.11,7.17,7.1,7.16,919912.0
2022-10-13 11:15:00,7.16,7.28,7.15,7.23,1374448.0,7.16,7.28,7.15,7.23,1374448.0
2022-10-13 11:20:00,7.23,7.32,7.19,7.2,1886231.0,7.23,7.32,7.19,7.2,1886231.0
2022-10-13 11:25:00,7.2,7.21,7.15,7.16,1039266.0,7.2,7.21,7.15,7.16,1039266.0
2022-10-13 11:30:00,7.17,7.18,7.13,7.15,1520136.0,7.17,7.18,7.13,7.15,1520136.0
2022-10-13 11:35:00,7.15,7.3,7.14,7.28,1313273.0,7.15,7.3,7.14,7.28,1313273.0
2022-10-13 11:40:00,7.28,7.31,7.2,7.22,1157471.0,7.28,7.31,7.2,7.22,1157471.0
2022-10-13 11:45:00,7.22,7.23,7.18,7.21,984371.0,7.22,7.23,7.18,7.21,984371.0
2022-10-13 11:50:00,7.2,7.25,7.18,7.25,718926.0,7.2,7.25,7.18,7.25,718926.0
2022-10-13 11:55:00,7.25,7.27,7.21,7.23,696676.0,7.25,7.27,7.21,7.23,696676.0
2022-10-13 12:00:00,7.23,7.27,7.22,7.27,597998.0,7.23,7.27,7.22,7.27,597998.0
2022-10-13 12:05:00,7.26,7.27,7.21,7.23,703959.0,7.26,7.27,7.21,7.23,703959.0
2022-10-13 12:10:00,7.22,7.23,7.13,7.13,1172760.0,7.22,7.23,7.13,7.13,1172760.0
2022-10-13 12:15:00,7.14,7.14,7.04,7.05,1278874.0,7.14,7.14,7.04,7.05,1278874.0
2022-10-13 12:20:00,7.05,7.08,7.0,7.06,2060507.0,7.05,7.08,7.0,7.06,2060507.0
2022-10-13 12:25:00,7.06,7.09,7.04,7.06,776806.0,7.06,7.09,7.04,7.06,776806.0
2022-10-13 12:30:00,7.06,7.09,7.04,7.08,907698.0,7.06,7.09,7.04,7.08,907698.0
2022-10-13 12:35:00,7.09,7.12,7.07,7.08,668687.0,7.09,7.12,7.07,7.08,668687.0
2022-10-13 12:40:00,7.08,7.14,7.08,7.13,663024.0,7.08,7.14,7.08,7.13,663024.0
2022-10-13 12:45:00,7.13,7.14,7.1,7.14,399867.0,7.13,7.14,7.1,7.14,399867.0
2022-10-13 12:50:00,7.14,7.15,7.1,7.12,591027.0,7.14,7.15,7.1,7.12,591027.0
2022-10-13 12:55:00,7.11,7.12,7.08,7.1,619242.0,7.11,7.12,7.08,7.1,619242.0
2022-10-13 13:00:00,7.11,7.17,7.1,7.15,530236.0,7.11,7.17,7.1,7.15,530236.0
2022-10-13 13:05:00,7.16,7.17,7.13,7.14,472336.0,7.16,7.17,7.13,7.14,472336.0
2022-10-13 13:10:00,7.14,7.17,7.13,7.14,662371.0,7.14,7.17,7.13,7.14,662371.0
2022-10-13 13:15:00,7.14,7.16,7.13,7.14,423181.0,7.14,7.16,7.13,7.14,423181.0
2022-10-13 13:20:00,7.14,7.2,7.14,7.19,610947.0,7.14,7.2,7.14,7.19,610947.0
2022-10-13 13:25:00,7.19,7.25,7.18,7.22,889207.0,7.19,7.25,7.18,7.22,889207.0
2022-10-13 13:30:00,7.23,7.25,7.21,7.24,935696.0,7.23,7.25,7.21,7.24,935696.0
2022-10-13 13:35:00,7.24,7.25,7.22,7.25,627305.0,7.24,7.25,7.22,7.25,627305.0
2022-10-13 13:40:00,7.25,7.25,7.18,7.19,556155.0,7.25,7.25,7.18,7.19,556155.0
2022-10-13 13:45:00,7.19,7.2,7.15,7.19,1308608.0,7.19,7.2,7.15,7.19,1308608.0
2022-10-13 13:50:00,7.2,7.2,7.17,7.2,612107.0,7.2,7.2,7.17,7.2,612107.0
2022-10-13 13:55:00,7.2,7.2,7.17,7.18,484486.0,7.2,7.2,7.17,7.18,484486.0
2022-10-13 14:00:00,7.18,7.2,7.16,7.18,739126.0,7.18,7.2,7.16,7.18,739126.0
2022-10-13 14:05:00,7.18,7.19,7.15,7.16,629360.0,7.18,7.19,7.15,7.16,629360.0
2022-10-13 14:10:00,7.16,7.16,7.13,7.15,451561.0,7.16,7.16,7.13,7.15,451561.0
2022-10-13 14:15:00,7.15,7.17,7.13,7.16,711952.0,7.15,7.17,7.13,7.16,711952.0
2022-10-13 14:20:00,7.16,7.18,7.15,7.16,534864.0,7.16,7.18,7.15,7.16,534864.0
2022-10-13 14:25:00,7.17,7.17,7.09,7.09,756055.0,7.17,7.17,7.09,7.09,756055.0
2022-10-13 14:30:00,7.1,7.11,7.08,7.1,638383.0,7.1,7.11,7.08,7.1,638383.0
2022-10-13 14:35:00,7.11,7.14,7.09,7.12,650962.0,7.11,7.14,7.09,7.12,650962.0
2022-10-13 14:40:00,7.13,7.14,7.1,7.13,500786.0,7.13,7.14,7.1,7.13,500786.0
2022-10-13 14:45:00,7.13,7.13,7.1,7.11,357739.0,7.13,7.13,7.1,7.11,357739.0
2022-10-13 14:50:00,7.11,7.13,7.09,7.13,597741.0,7.11,7.13,7.09,7.13,597741.0
2022-10-13 14:55:00,7.13,7.15,7.12,7.13,717067.0,7.13,7.15,7.12,7.13,717067.0
2022-10-13 15:00:00,7.14,7.14,7.1,7.12,508347.0,7.14,7.14,7.1,7.12,508347.0
2022-10-13 15:05:00,7.13,7.16,7.12,7.16,591881.0,7.13,7.16,7.12,7.16,591881.0
2022-10-13 15:10:00,7.16,7.17,7.14,7.14,667379.0,7.16,7.17,7.14,7.14,667379.0
2022-10-13 15:15:00,7.14,7.17,7.13,7.16,309637.0,7.14,7.17,7.13,7.16,309637.0
2022-10-13 15:20:00,7.16,7.16,7.12,7.14,479781.0,7.16,7.16,7.12,7.14,479781.0
2022-10-13 15:25:00,7.14,7.16,7.13,7.16,525661.0,7.14,7.16,7.13,7.16,525661.0
2022-10-13 15:30:00,7.16,7.19,7.13,7.15,866313.0,7.16,7.19,7.13,7.15,866313.0
2022-10-13 15:35:00,7.14,7.15,7.12,7.15,576634.0,7.14,7.15,7.12,7.15,576634.0
2022-10-13 15:40:00,7.15,7.15,7.11,7.13,626750.0,7.15,7.15,7.11,7.13,626750.0
2022-10-13 15:45:00,7.13,7.15,7.12,7.13,1031498.0,7.13,7.15,7.12,7.13,1031498.0
2022-10-13 15:50:00,7.13,7.14,7.1,7.11,1287063.0,7.13,7.14,7.1,7.11,1287063.0
2022-10-13 15:55:00,7.11,7.11,7.08,7.1,1955031.0,7.11,7.11,7.08,7.1,1955031.0
2022-10-14 09:30:00,7.27,7.43,7.21,7.24,3371351.0,7.27,7.43,7.21,7.24,3371351.0
2022-10-14 09:35:00,7.23,7.3,7.19,7.26,1610592.0,7.23,7.3,7.19,7.26,1610592.0
2022-10-14 09:40:00,7.25,7.26,7.11,7.11,1603213.0,7.25,7.26,7.11,7.11,1603213.0
2022-10-14 09:45:00,7.11,7.15,7.05,7.08,1151488.0,7.11,7.15,7.05,7.08,1151488.0
2022-10-14 09:50:00,7.08,7.2,7.07,7.2,1678746.0,7.08,7.2,7.07,7.2,1678746.0
2022-10-14 09:55:00,7.2,7.23,7.15,7.2,2197084.0,7.2,7.23,7.15,7.2,2197084.0
2022-10-14 10:00:00,7.21,7.21,7.12,7.17,2090401.0,7.21,7.21,7.12,7.17,2090401.0
2022-10-14 10:05:00,7.17,7.22,7.13,7.13,1254962.0,7.17,7.22,7.13,7.13,1254962.0
2022-10-14 10:10:00,7.14,7.15,7.02,7.03,1360099.0,7.14,7.15,7.02,7.03,1360099.0
2022-10-14 10:15:00,7.03,7.12,7.03,7.1,1155361.0,7.03,7.12,7.03,7.1,1155361.0
2022-10-14 10:20:00,7.1,7.1,7.02,7.04,890254.0,7.1,7.1,7.02,7.04,890254.0
2022-10-14 10:25:00,7.04,7.09,7.01,7.07,704747.0,7.04,7.09,7.01,7.07,704747.0
2022-10-14 10:30:00,7.06,7.13,7.05,7.09,783512.0,7.06,7.13,7.05,7.09,783512.0
2022-10-14 10:35:00,7.08,7.15,7.07,7.15,976821.0,7.08,7.15,7.07,7.15,976821.0
2022-10-14 10:40:00,7.15,7.18,7.08,7.09,883709.0,7.15,7.18,7.08,7.09,883709.0
2022-10-14 10:45:00,7.09,7.11,7.06,7.08,505604.0,7.09,7.11,7.06,7.08,505604.0
2022-10-14 10:50:00,7.09,7.17,7.08,7.15,809480.0,7.09,7.17,7.08,7.15,809480.0
2022-10-14 10:55:00,7.15,7.17,7.13,7.16,847752.0,7.15,7.17,7.13,7.16,847752.0
2022-10-14 11:00:00,7.16,7.24,7.16,7.22,899519.0,7.16,7.24,7.16,7.22,899519.0
2022-10-14 11:05:00,7.23,7.25,7.2,7.22,782432.0,7.23,7.25,7.2,7.22,782432.0
2022-10-14 11:10:00,7.23,7.23,7.17,7.18,842385.0,7.23,7.23,7.17,7.18,842385.0
2022-10-14 11:15:00,7.18,7.19,7.15,7.16,1173559.0,7.18,7.19,7.15,7.16,1173559.0
2022-10-14 11:20:00,7.17,7.22,7.15,7.21,781444.0,7.17,7.22,7.15,7.21,781444.0
2022-10-14 11:25:00,7.21,7.23,7.19,7.22,669376.0,7.21,7.23,7.19,7.22,669376.0
2022-10-14 11:30:00,7.22,7.24,7.19,7.22,655879.0,7.22,7.24,7.19,7.22,655879.0
2022-10-14 11:35:00,7.22,7.24,7.2,7.23,451179.0,7.22,7.24,7.2,7.23,451179.0
2022-10-14 11:40:00,7.23,7.24,7.19,7.21,626801.0,7.23,7.24,7.19,7.21,626801.0
2022-10-14 11:45:00,7.21,7.22,7.15,7.17,794850.0,7.21,7.22,7.15,7.17,794850.0
2022-10-14 11:50:00,7.16,7.19,7.14,7.18,840058.0,7.16,7.19,7.14,7.18,840058.0
2022-10-14 11:55:00,7.18,7.22,7.16,7.17,802076.0,7.18,7.22,7.16,7.17,802076.0
2022-10-14 12:00:00,7.16,7.21,7.15,7.21,646893.0,7.16,7.21,7.15,7.21,646893.0
2022-10-14 12:05:00,7.21,7.22,7.16,7.17,673981.0,7.21,7.22,7.16,7.17,673981.0
2022-10-14 12:10:00,7.17,7.21,7.15,7.16,396269.0,7.17,7.21,7.15,7.16,396269.0
2022-10-14 12:15:00,7.16,7.18,7.14,7.18,666884.0,7.16,7.18,7.14,7.18,666884.0
2022-10-14 12:20:00,7.18,7.23,7.16,7.23,1074263.0,7.18,7.23,7.16,7.23,1074263.0
2022-10-14 12:25:00,7.23,7.25,7.22,7.25,590752.0,7.23,7.25,7.22,7.25,590752.0
2022-10-14 12:30:00,7.24,7.27,7.23,7.25,818597.0,7.24,7.27,7.23,7.25,818597.0
2022-10-14 12:35:00,7.25,7.28,7.23,7.26,779350.0,7.25,7.28,7.23,7.26,779350.0
2022-10-14 12:40:00,7.26,7.31,7.26,7.29,703927.0,7.26,7.31,7.26,7.29,703927.0
2022-10-14 12:45:00,7.29,7.3,7.26,7.26,357938.0,7.29,7.3,7.26,7.26,357938.0
2022-10-14 12:50:00,7.26,7.27,7.23,7.25,467433.0,7.26,7.27,7.23,7.25,467433.0
2022-10-14 12:55:00,7.26,7.26,7.24,7.25,306135.0,7.26,7.26,7.24,7.25,306135.0
2022-10-14 13:00:00,7.25,7.3,7.24,7.28,634937.0,7.25,7.3,7.24,7.28,634937.0
2022-10-14 13:05:00,7.28,7.28,7.24,7.24,411651.0,7.28,7.28,7.24,7.24,411651.0
2022-10-14 13:10:00,7.25,7.27,7.22,7.23,264282.0,7.25,7.27,7.22,7.23,264282.0
2022-10-14 13:15:00,7.23,7.26,7.22,7.24,342719.0,7.23,7.26,7.22,7.24,342719.0
2022-10-14 13:20:00,7.24,7.25,7.21,7.24,549915.0,7.24,7.25,7.21,7.24,549915.0
2022-10-14 13:25:00,7.24,7.24,7.22,7.23,404385.0,7.24,7.24,7.22,7.23,404385.0
2022-10-14 13:30:00,7.23,7.25,7.22,7.23,271031.0,7.23,7.25,7.22,7.23,271031.0
2022-10-14 13:35:00,7.24,7.25,7.21,7.24,411054.0,7.24,7.25,7.21,7.24,411054.0
2022-10-14 13:40:00,7.25,7.25,7.21,7.22,181842.0,7.25,7.25,7.21,7.22,181842.0
2022-10-14 13:45:00,7.22,7.25,7.21,7.23,305671.0,7.22,7.25,7.21,7.23,305671.0
2022-10-14 13:50:00,7.23,7.25,7.23,7.25,210845.0,7.23,7.25,7.23,7.25,210845.0
2022-10-14 13:55:00,7.25,7.26,7.24,7.26,456251.0,7.25,7.26,7.24,7.26,456251.0
2022-10-14 14:00:00,7.26,7.26,7.23,7.25,336658.0,7.26,7.26,7.23,7.25,336658.0
2022-10-14 14:05:00,7.25,7.26,7.23,7.23,364082.0,7.25,7.26,7.23,7.23,364082.0
2022-10-14 14:10:00,7.23,7.23,7.21,7.21,248791.0,7.23,7.23,7.21,7.21,248791.0
2022-10-14 14:15:00,7.21,7.22,7.19,7.19,203800.0,7.21,7.22,7.19,7.19,203800.0
2022-10-14 14:20:00,7.19,7.2,7.18,7.19,383539.0,7.19,7.2,7.18,7.19,383539.0
2022-10-14 14:25:00,7.18,7.19,7.15,7.19,613173.0,7.18,7.19,7.15,7.19,613173.0
2022-10-14 14:30:00,7.18,7.2,7.17,7.18,641939.0,7.18,7.2,7.17,7.18,641939.0
2022-10-14 14:35:00,7.18,7.19,7.17,7.19,233615.0,7.18,7.19,7.17,7.19,233615.0
2022-10-14 14:40:00,7.19,7.21,7.16,7.21,417954.0,7.19,7.21,7.16,7.21,417954.0
2022-10-14 14:45:00,7.21,7.23,7.19,7.22,459550.0,7.21,7.23,7.19,7.22,459550.0
2022-10-14 14:50:00,7.22,7.23,7.21,7.22,183081.0,7.22,7.23,7.21,7.22,183081.0
2022-10-14 14:55:00,7.22,7.25,7.21,7.24,649424.0,7.22,7.25,7.21,7.24,649424.0
2022-10-14 15:00:00,7.25,7.26,7.24,7.25,419423.0,7.25,7.26,7.24,7.25,419423.0
2022-10-14 15:05:00,7.26,7.26,7.22,7.23,495522.0,7.26,7.26,7.22,7.23,495522.0
2022-10-14 15:10:00,7.23,7.25,7.22,7.23,488958.0,7.23,7.25,7.22,7.23,488958.0
2022-10-14 15:15:00,7.23,7.24,7.19,7.2,627154.0,7.23,7.24,7.19,7.2,627154.0
2022-10-14 15:20:00,7.21,7.23,7.19,7.22,525001.0,7.21,7.23,7.19,7.22,525001.0
2022-10-14 15:25:00,7.22,7.23,7.2,7.2,383703.0,7.22,7.23,7.2,7.2,383703.0
2022-10-14 15:30:00,7.21,7.21,7.19,7.21,706322.0,7.21,7.21,7.19,7.21,706322.0
2022-10-14 15:35:00,7.21,7.21,7.16,7.19,553587.0,7.21,7.21,7.16,7.19,553587.0
2022-10-14 15:40:00,7.18,7.19,7.16,7.18,608284.0,7.18,7.19,7.16,7.18,608284.0
2022-10-14 15:45:00,7.17,7.18,7.15,7.17,662917.0,7.17,7.18,7.15,7.17,662917.0
2022-10-14 15:50:00,7.16,7.17,7.14,7.15,1620247.0,7.16,7.17,7.14,7.15,1620247.0
2022-10-14 15:55:00,7.15,7.15,7.13,7.14,1873292.0,7.15,7.15,7.13,7.14,1873292.0
2022-10-17 09:30:00,7.38,7.41,7.28,7.31,2174000.0,7.38,7.41,7.28,7.31,2174000.0
2022-10-17 09:35:00,7.32,7.43,7.3,7.43,1460697.0,7.32,7.43,7.3,7.43,1460697.0
2022-10-17 09:40:00,7.42,7.47,7.35,7.36,1872396.0,7.42,7.47,7.35,7.36,1872396.0
2022-10-17 09:45:00,7.36,7.36,7.25,7.3,1497449.0,7.36,7.36,7.25,7.3,1497449.0
2022-10-17 09:50:00,7.3,7.33,7.26,7.28,721950.0,7.3,7.33,7.26,7.28,721950.0
2022-10-17 09:55:00,7.28,7.29,7.2,7.21,992348.0,7.28,7.29,7.2,7.21,992348.0
2022-10-17 10:00:00,7.22,7.25,7.17,7.25,1310625.0,7.22,7.25,7.17,7.25,1310625.0
2022-10-17 10:05:00,7.25,7.3,7.22,7.25,789423.0,7.25,7.3,7.22,7.25,789423.0
2022-10-17 10:10:00,7.25,7.34,7.24,7.33,674940.0,7.25,7.34,7.24,7.33,674940.0
2022-10-17 10:15:00,7.34,7.36,7.31,7.35,1022573.0,7.34,7.36,7.31,7.35,1022573.0
2022-10-17 10:20:00,7.36,7.42,7.35,7.4,1423360.0,7.36,7.42,7.35,7.4,1423360.0
2022-10-17 10:25:00,7.4,7.41,7.36,7.37,724046.0,7.4,7.41,7.36,7.37,724046.0
2022-10-17 10:30:00,7.37,7.4,7.34,7.36,685270.0,7.37,7.4,7.34,7.36,685270.0
2022-10-17 10:35:00,7.36,7.41,7.35,7.4,860450.0,7.36,7.41,7.35,7.4,860450.0
2022-10-17 10:40:00,7.41,7.42,7.38,7.41,715939.0,7.41,7.42,7.38,7.41,715939.0
2022-10-17 10:45:00,7.4,7.45,7.4,7.45,1061115.0,7.4,7.45,7.4,7.45,1061115.0
2022-10-17 10:50:00,7.44,7.45,7.38,7.39,1371718.0,7.44,7.45,7.38,7.39,1371718.0
2022-10-17 10:55:00,7.39,7.4,7.33,7.34,917118.0,7.39,7.4,7.33,7.34,917118.0
2022-10-17 11:00:00,7.35,7.38,7.33,7.34,1067714.0,7.35,7.38,7.33,7.34,1067714.0
2022-10-17 11:05:00,7.33,7.35,7.26,7.27,853796.0,7.33,7.35,7.26,7.27,853796.0
2022-10-17 11:10:00,7.27,7.34,7.27,7.33,740529.0,7.27,7.34,7.27,7.33,740529.0
2022-10-17 11:15:00,7.33,7.33,7.27,7.28,676917.0,7.33,7.33,7.27,7.28,676917.0
2022-10-17 11:20:00,7.28,7.32,7.28,7.31,599529.0,7.28,7.32,7.28,7.31,599529.0
2022-10-17 11:25:00,7.31,7.34,7.3,7.33,371841.0,7.31,7.34,7.3,7.33,371841.0
2022-10-17 11:30:00,7.33,7.34,7.31,7.32,600198.0,7.33,7.34,7.31,7.32,600198.0
2022-10-17 11:35:00,7.33,7.33,7.3,7.33,303443.0,7.33,7.33,7.3,7.33,303443.0
2022-10-17 11:40:00,7.33,7.36,7.32,7.33,519191.0,7.33,7.36,7.32,7.33,519191.0
2022-10-17 11:45:00,7.33,7.34,7.31,7.33,335399.0,7.33,7.34,7.31,7.33,335399.0
2022-10-17 11:50:00,7.33,7.35,7.32,7.35,293055.0,7.33,7.35,7.32,7.35,293055.0
2022-10-17 11:55:00,7.35,7.35,7.33,7.33,276233.0,7.35,7.35,7.33,7.33,276233.0
2022-10-17 12:00:00,7.33,7.34,7.32,7.32,182531.0,7.33,7.34,7.32,7.32,182531.0
2022-10-17 12:05:00,7.33,7.36,7.32,7.36,291919.0,7.33,7.36,7.32,7.36,291919.0
2022-10-17 12:10:00,7.36,7.36,7.31,7.34,447376.0,7.36,7.36,7.31,7.34,447376.0
2022-10-17 12:15:00,7.35,7.36,7.32,7.33,224899.0,7.35,7.36,7.32,7.33,224899.0
2022-10-17 12:20:00,7.33,7.37,7.32,7.36,319712.0,7.33,7.37,7.32,7.36,319712.0
2022-10-17 12:25:00,7.36,7.39,7.36,7.37,367608.0,7.36,7.39,7.36,7.37,367608.0
2022-10-17 12:30:00,7.37,7.39,7.37,7.39,195891.0,7.37,7.39,7.37,7.39,195891.0
2022-10-17 12:35:00,7.38,7.4,7.38,7.4,394880.0,7.38,7.4,7.38,7.4,394880.0
2022-10-17 12:40:00,7.4,7.4,7.35,7.37,274211.0,7.4,7.4,7.35,7.37,274211.0
2022-10-17 12:45:00,7.37,7.39,7.34,7.37,392552.0,7.37,7.39,7.34,7.37,392552.0
2022-10-17 12:50:00,7.37,7.38,7.36,7.38,147802.0,7.37,7.38,7.36,7.38,147802.0
2022-10-17 12:55:00,7.38,7.38,7.34,7.36,375588.0,7.38,7.38,7.34,7.36,375588.0
2022-10-17 13:00:00,7.36,7.37,7.34,7.35,273700.0,7.36,7.37,7.34,7.35,273700.0
2022-10-17 13:05:00,7.35,7.36,7.33,7.34,348954.0,7.35,7.36,7.33,7.34,348954.0
2022-10-17 13:10:00,7.35,7.35,7.33,7.35,148959.0,7.35,7.35,7.33,7.35,148959.0
2022-10-17 13:15:00,7.34,7.36,7.32,7.33,212268.0,7.34,7.36,7.32,7.33,212268.0
2022-10-17 13:20:00,7.33,7.34,7.32,7.32,771747.0,7.33,7.34,7.32,7.32,771747.0
2022-10-17 13:25:00,7.33,7.33,7.29,7.3,378241.0,7.33,7.33,7.29,7.3,378241.0
2022-10-17 13:30:00,7.31,7.31,7.28,7.29,152441.0,7.31,7.31,7.28,7.29,152441.0
2022-10-17 13:35:00,7.29,7.32,7.27,7.28,614728.0,7.29,7.32,7.27,7.28,614728.0
2022-10-17 13:40:00,7.29,7.29,7.27,7.29,249111.0,7.29,7.29,7.27,7.29,249111.0
2022-10-17 13:45:00,7.29,7.31,7.28,7.31,380724.0,7.29,7.31,7.28,7.31,380724.0
2022-10-17 13:50:00,7.3,7.31,7.29,7.29,143786.0,7.3,7.31,7.29,7.29,143786.0
2022-10-17 13:55:00,7.29,7.3,7.26,7.27,286940.0,7.29,7.3,7.26,7.27,286940.0
2022-10-17 14:00:00,7.26,7.28,7.25,7.26,335401.0,7.26,7.28,7.25,7.26,335401.0
2022-10-17 14:05:00,7.26,7.27,7.25,7.26,198003.0,7.26,7.27,7.25,7.26,198003.0
2022-10-17 14:10:00,7.25,7.27,7.24,7.26,341067.0,7.25,7.27,7.24,7.26,341067.0
2022-10-17 14:15:00,7.26,7.27,7.24,7.27,267854.0,7.26,7.27,7.24,7.27,267854.0
2022-10-17 14:20:00,7.27,7.28,7.26,7.28,294689.0,7.27,7.28,7.26,7.28,294689.0
2022-10-17 14:25:00,7.28,7.29,7.26,7.28,337665.0,7.28,7.29,7.26,7.28,337665.0
2022-10-17 14:30:00,7.29,7.29,7.25,7.27,325630.0,7.29,7.29,7.25,7.27,325630.0
2022-10-17 14:35:00,7.27,7.3,7.26,7.3,347070.0,7.27,7.3,7.26,7.3,347070.0
2022-10-17 14:40:00,7.29,7.31,7.28,7.31,222611.0,7.29,7.31,7.28,7.31,222611.0
2022-10-17 14:45:00,7.31,7.31,7.29,7.3,244739.0,7.31,7.31,7.29,7.3,244739.0
2022-10-17 14:50:00,7.3,7.3,7.28,7.29,118201.0,7.3,7.3,7.28,7.29,118201.0
2022-10-17 14:55:00,7.29,7.3,7.27,7.28,440391.0,7.29,7.3,7.27,7.28,440391.0
2022-10-17 15:00:00,7.27,7.28,7.24,7.25,422743.0,7.27,7.28,7.24,7.25,422743.0
2022-10-17 15:05:00,7.25,7.25,7.22,7.23,327267.0,7.25,7.25,7.22,7.23,327267.0
2022-10-17 15:10:00,7.23,7.25,7.22,7.24,341061.0,7.23,7.25,7.22,7.24,341061.0
2022-10-17 15:15:00,7.24,7.25,7.23,7.25,325871.0,7.24,7.25,7.23,7.25,325871.0
2022-10-17 15:20:00,7.25,7.27,7.23,7.26,415255.0,7.25,7.27,7.23,7.26,415255.0
2022-10-17 15:25:00,7.26,7.27,7.24,7.25,451675.0,7.26,7.27,7.24,7.25,451675.0
2022-10-17 15:30:00,7.26,7.28,7.25,7.26,519024.0,7.26,7.28,7.25,7.26,519024.0
2022-10-17 15:35:00,7.26,7.27,7.24,7.27,428097.0,7.26,7.27,7.24,7.27,428097.0
2022-10-17 15:40:00,7.27,7.29,7.26,7.29,512958.0,7.27,7.29,7.26,7.29,512958.0
2022-10-17 15:45:00,7.29,7.3,7.27,7.29,811946.0,7.29,7.3,7.27,7.29,811946.0
2022-10-17 15:50:00,7.29,7.29,7.27,7.28,736121.0,7.29,7.29,7.27,7.28,736121.0
2022-10-17 15:55:00,7.28,7.28,7.24,7.27,2284270.0,7.28,7.28,7.24,7.27,2284270.0
2022-10-18 09:30:00,7.7,7.88,7.68,7.79,5145268.0,7.7,7.88,7.68,7.79,5145268.0
2022-10-18 09:35:00,7.8,7.99,7.78,7.99,3563611.0,7.8,7.99,7.78,7.99,3563611.0
2022-10-18 09:40:00,7.98,8.05,7.92,8.04,3748446.0,7.98,8.05,7.92,8.04,3748446.0
2022-10-18 09:45:00,8.04,8.08,7.95,8.08,2720824.0,8.04,8.08,7.95,8.08,2720824.0
2022-10-18 09:50:00,8.08,8.2,8.04,8.06,3907410.0,8.08,8.2,8.04,8.06,3907410.0
2022-10-18 09:55:00,8.06,8.15,8.05,8.13,2503073.0,8.06,8.15,8.05,8.13,2503073.0
2022-10-18 10:00:00,8.13,8.24,8.13,8.2,3509111.0,8.13,8.24,8.13,8.2,3509111.0
2022-10-18 10:05:00,8.19,8.24,8.14,8.19,2307250.0,8.19,8.24,8.14,8.19,2307250.0
2022-10-18 10:10:00,8.18,8.19,8.07,8.08,1673125.0,8.18,8.19,8.07,8.08,1673125.0
2022-10-18 10:15:00,8.09,8.16,8.05,8.12,1758049.0,8.09,8.16,8.05,8.12,1758049.0
2022-10-18 10:20:00,8.12,8.14,8.08,8.13,1695616.0,8.12,8.14,8.08,8.13,1695616.0
2022-10-18 10:25:00,8.12,8.14,8.0,8.01,2091270.0,8.12,8.14,8.0,8.01,2091270.0
2022-10-18 10:30:00,8.0,8.05,7.9,7.93,2605417.0,8.0,8.05,7.9,7.93,2605417.0
2022-10-18 10:35:00,7.93,7.93,7.86,7.9,2080873.0,7.93,7.93,7.86,7.9,2080873.0
2022-10-18 10:40:00,7.9,7.95,7.88,7.94,1187395.0,7.9,7.95,7.88,7.94,1187395.0
2022-10-18 10:45:00,7.94,8.02,7.91,8.01,1748906.0,7.94,8.02,7.91,8.01,1748906.0
2022-10-18 10:50:00,8.01,8.01,7.95,7.96,1291724.0,8.01,8.01,7.95,7.96,1291724.0
2022-10-18 10:55:00,7.96,7.96,7.91,7.91,859090.0,7.96,7.96,7.91,7.91,859090.0
2022-10-18 11:00:00,7.92,7.97,7.89,7.97,1228576.0,7.92,7.97,7.89,7.97,1228576.0
2022-10-18 11:05:00,7.97,7.99,7.93,7.97,1241956.0,7.97,7.99,7.93,7.97,1241956.0
2022-10-18 11:10:00,7.97,8.0,7.94,7.97,1419685.0,7.97,8.0,7.94,7.97,1419685.0
2022-10-18 11:15:00,7.97,7.97,7.91,7.91,1407999.0,7.97,7.97,7.91,7.91,1407999.0
2022-10-18 11:20:00,7.91,7.94,7.89,7.91,1012086.0,7.91,7.94,7.89,7.91,1012086.0
2022-10-18 11:25:00,7.91,7.91,7.85,7.87,1293870.0,7.91,7.91,7.85,7.87,1293870.0
2022-10-18 11:30:00,7.87,7.9,7.85,7.89,1257085.0,7.87,7.9,7.85,7.89,1257085.0
2022-10-18 11:35:00,7.89,7.9,7.85,7.89,846940.0,7.89,7.9,7.85,7.89,846940.0
2022-10-18 11:40:00,7.89,7.91,7.85,7.9,993079.0,7.89,7.91,7.85,7.9,993079.0
2022-10-18 11:45:00,7.91,7.95,7.9,7.93,1081612.0,7.91,7.95,7.9,7.93,1081612.0
2022-10-18 11:50:00,7.93,7.98,7.92,7.97,958444.0,7.93,7.98,7.92,7.97,958444.0
2022-10-18 11:55:00,7.97,7.98,7.93,7.97,1355736.0,7.97,7.98,7.93,7.97,1355736.0
2022-10-18 12:00:00,7.97,7.97,7.91,7.93,1078325.0,7.97,7.97,7.91,7.93,1078325.0
2022-10-18 12:05:00,7.92,7.97,7.89,7.96,1167784.0,7.92,7.97,7.89,7.96,1167784.0
2022-10-18 12:10:00,7.95,8.03,7.95,8.03,2127652.0,7.95,8.03,7.95,8.03,2127652.0
2022-10-18 12:15:00,8.03,8.11,8.02,8.07,1830303.0,8.03,8.11,8.02,8.07,1830303.0
2022-10-18 12:20:00,8.08,8.08,8.04,8.07,880875.0,8.08,8.08,8.04,8.07,880875.0
2022-10-18 12:25:00,8.07,8.1,8.04,8.09,1119531.0,8.07,8.1,8.04,8.09,1119531.0
2022-10-18 12:30:00,8.1,8.12,8.07,8.11,756524.0,8.1,8.12,8.07,8.11,756524.0
2022-10-18 12:35:00,8.11,8.16,8.11,8.13,1223958.0,8.11,8.16,8.11,8.13,1223958.0
2022-10-18 12:40:00,8.14,8.17,8.12,8.13,1122336.0,8.14,8.17,8.12,8.13,1122336.0
2022-10-18 12:45:00,8.13,8.13,8.09,8.11,841406.0,8.13,8.13,8.09,8.11,841406.0
2022-10-18 12:50:00,8.11,8.13,8.08,8.1,1048914.0,8.11,8.13,8.08,8.1,1048914.0
2022-10-18 12:55:00,8.1,8.1,8.02,8.04,912466.0,8.1,8.1,8.02,8.04,912466.0
2022-10-18 13:00:00,8.04,8.06,8.03,8.05,1736926.0,8.04,8.06,8.03,8.05,1736926.0
2022-10-18 13:05:00,8.05,8.09,8.04,8.06,1110393.0,8.05,8.09,8.04,8.06,1110393.0
2022-10-18 13:10:00,8.06,8.12,8.05,8.11,1314930.0,8.06,8.12,8.05,8.11,1314930.0
2022-10-18 13:15:00,8.11,8.12,8.08,8.1,962879.0,8.11,8.12,8.08,8.1,962879.0
2022-10-18 13:20:00,8.1,8.11,8.05,8.06,806002.0,8.1,8.11,8.05,8.06,806002.0
2022-10-18 13:25:00,8.06,8.1,8.06,8.1,726735.0,8.06,8.1,8.06,8.1,726735.0
2022-10-18 13:30:00,8.1,8.16,8.08,8.14,1204503.0,8.1,8.16,8.08,8.14,1204503.0
2022-10-18 13:35:00,8.14,8.16,8.13,8.14,750974.0,8.14,8.16,8.13,8.14,750974.0
2022-10-18 13:40:00,8.14,8.17,8.13,8.14,1175570.0,8.14,8.17,8.13,8.14,1175570.0
2022-10-18 13:45:00,8.14,8.16,8.1,8.15,734079.0,8.14,8.16,8.1,8.15,734079.0
2022-10-18 13:50:00,8.16,8.17,8.13,8.14,639403.0,8.16,8.17,8.13,8.14,639403.0
2022-10-18 13:55:00,8.14,8.15,8.12,8.13,607044.0,8.14,8.15,8.12,8.13,607044.0
2022-10-18 14:00:00,8.14,8.14,8.08,8.09,810073.0,8.14,8.14,8.08,8.09,810073.0
2022-10-18 14:05:00,8.09,8.14,8.08,8.12,938337.0,8.09,8.14,8.08,8.12,938337.0
2022-10-18 14:10:00,8.12,8.14,8.11,8.12,831095.0,8.12,8.14,8.11,8.12,831095.0
2022-10-18 14:15:00,8.12,8.12,8.09,8.11,763089.0,8.12,8.12,8.09,8.11,763089.0
2022-10-18 14:20:00,8.12,8.15,8.1,8.14,897331.0,8.12,8.15,8.1,8.14,897331.0
2022-10-18 14:25:00,8.14,8.18,8.12,8.18,914657.0,8.14,8.18,8.12,8.18,914657.0
2022-10-18 14:30:00,8.18,8.18,8.14,8.14,690951.0,8.18,8.18,8.14,8.14,690951.0
2022-10-18 14:35:00,8.15,8.16,8.09,8.11,1235274.0,8.15,8.16,8.09,8.11,1235274.0
2022-10-18 14:40:00,8.11,8.12,8.06,8.08,981280.0,8.11,8.12,8.06,8.08,981280.0
2022-10-18 14:45:00,8.08,8.09,8.05,8.08,994861.0,8.08,8.09,8.05,8.08,994861.0
2022-10-18 14:50:00,8.08,8.09,8.05,8.09,1000810.0,8.08,8.09,8.05,8.09,1000810.0
2022-10-18 14:55:00,8.09,8.1,8.06,8.09,737606.0,8.09,8.1,8.06,8.09,737606.0
2022-10-18 15:00:00,8.09,8.1,8.06,8.07,850832.0,8.09,8.1,8.06,8.07,850832.0
2022-10-18 15:05:00,8.07,8.1,8.07,8.07,617275.0,8.07,8.1,8.07,8.07,617275.0
2022-10-18 15:10:00,8.08,8.09,8.05,8.05,685620.0,8.08,8.09,8.05,8.05,685620.0
2022-10-18 15:15:00,8.05,8.08,8.05,8.08,742375.0,8.05,8.08,8.05,8.08,742375.0
2022-10-18 15:20:00,8.07,8.1,8.06,8.1,1022374.0,8.07,8.1,8.06,8.1,1022374.0
2022-10-18 15:25:00,8.1,8.11,8.08,8.1,1231042.0,8.1,8.11,8.08,8.1,1231042.0
2022-10-18 15:30:00,8.1,8.12,8.08,8.1,961699.0,8.1,8.12,8.08,8.1,961699.0
2022-10-18 15:35:00,8.11,8.11,8.06,8.08,859975.0,8.11,8.11,8.06,8.08,859975.0
2022-10-18 15:40:00,8.08,8.08,8.05,8.08,1091317.0,8.08,8.08,8.05,8.08,1091317.0
2022-10-18 15:45:00,8.08,8.08,8.05,8.08,1265649.0,8.08,8.08,8.05,8.08,1265649.0
2022-10-18 15:50:00,8.07,8.09,8.05,8.06,1802312.0,8.07,8.09,8.05,8.06,1802312.0
2022-10-18 15:55:00,8.06,8.1,8.03,8.09,3048040.0,8.06,8.1,8.03,8.09,3048040.0
2022-10-19 09:30:00,8.02,8.07,7.84,8.06,3162260.0,8.02,8.07,7.84,8.06,3162260.0
2022-10-19 09:35:00,8.06,8.08,7.94,7.97,1389455.0,8.06,8.08,7.94,7.97,1389455.0
2022-10-19 09:40:00,7.97,8.01,7.86,7.91,1610345.0,7.97,8.01,7.86,7.91,1610345.0
2022-10-19 09:45:00,7.9,7.93,7.86,7.88,1739605.0,7.9,7.93,7.86,7.88,1739605.0
2022-10-19 09:50:00,7.88,8.01,7.87,7.98,1343648.0,7.88,8.01,7.87,7.98,1343648.0
2022-10-19 09:55:00,7.98,8.0,7.87,7.88,1083266.0,7.98,8.0,7.87,7.88,1083266.0
2022-10-19 10:00:00,7.88,8.08,7.87,8.04,1533723.0,7.88,8.08,7.87,8.04,1533723.0
2022-10-19 10:05:00,8.04,8.11,8.03,8.07,1011283.0,8.04,8.11,8.03,8.07,1011283.0
2022-10-19 10:10:00,8.06,8.1,8.0,8.09,787633.0,8.06,8.1,8.0,8.09,787633.0
2022-10-19 10:15:00,8.08,8.14,8.07,8.11,1182111.0,8.08,8.14,8.07,8.11,1182111.0
2022-10-19 10:20:00,8.11,8.13,8.08,8.1,987965.0,8.11,8.13,8.08,8.1,987965.0
2022-10-19 10:25:00,8.09,8.12,8.06,8.1,706322.0,8.09,8.12,8.06,8.1,706322.0
2022-10-19 10:30:00,8.1,8.12,8.04,8.06,1019598.0,8.1,8.12,8.04,8.06,1019598.0
2022-10-19 10:35:00,8.05,8.06,7.99,8.02,867907.0,8.05,8.06,7.99,8.02,867907.0
2022-10-19 10:40:00,8.02,8.02,7.94,7.95,949514.0,8.02,8.02,7.94,7.95,949514.0
2022-10-19 10:45:00,7.95,7.96,7.92,7.95,959492.0,7.95,7.96,7.92,7.95,959492.0
2022-10-19 10:50:00,7.95,7.96,7.91,7.92,748165.0,7.95,7.96,7.91,7.92,748165.0
2022-10-19 10:55:00,7.91,7.92,7.87,7.88,1336339.0,7.91,7.92,7.87,7.88,1336339.0
2022-10-19 11:00:00,7.87,7.91,7.86,7.9,838148.0,7.87,7.91,7.86,7.9,838148.0
2022-10-19 11:05:00,7.89,7.92,7.87,7.88,919284.0,7.89,7.92,7.87,7.88,919284.0
2022-10-19 11:10:00,7.87,7.9,7.83,7.84,1192969.0,7.87,7.9,7.83,7.84,1192969.0
2022-10-19 11:15:00,7.85,7.86,7.81,7.83,945703.0,7.85,7.86,7.81,7.83,945703.0
2022-10-19 11:20:00,7.83,7.85,7.81,7.82,706249.0,7.83,7.85,7.81,7.82,706249.0
2022-10-19 11:25:00,7.81,7.83,7.78,7.82,1392409.0,7.81,7.83,7.78,7.82,1392409.0
2022-10-19 11:30:00,7.82,7.84,7.8,7.82,693418.0,7.82,7.84,7.8,7.82,693418.0
2022-10-19 11:35:00,7.83,7.83,7.76,7.79,912590.0,7.83,7.83,7.76,7.79,912590.0
2022-10-19 11:40:00,7.78,7.8,7.75,7.76,1201486.0,7.78,7.8,7.75,7.76,1201486.0
2022-10-19 11:45:00,7.76,7.8,7.76,7.8,607845.0,7.76,7.8,7.76,7.8,607845.0
2022-10-19 11:50:00,7.8,7.81,7.77,7.78,536870.0,7.8,7.81,7.77,7.78,536870.0
2022-10-19 11:55:00,7.78,7.8,7.77,7.8,451419.0,7.78,7.8,7.77,7.8,451419.0
2022-10-19 12:00:00,7.79,7.81,7.78,7.8,658989.0,7.79,7.81,7.78,7.8,658989.0
2022-10-19 12:05:00,7.8,7.81,7.77,7.81,1096467.0,7.8,7.81,7.77,7.81,1096467.0
2022-10-19 12:10:00,7.81,7.81,7.77,7.79,824464.0,7.81,7.81,7.77,7.79,824464.0
2022-10-19 12:15:00,7.8,7.83,7.79,7.82,674030.0,7.8,7.83,7.79,7.82,674030.0
2022-10-19 12:20:00,7.82,7.83,7.81,7.81,651474.0,7.82,7.83,7.81,7.81,651474.0
2022-10-19 12:25:00,7.82,7.82,7.77,7.8,807136.0,7.82,7.82,7.77,7.8,807136.0
2022-10-19 12:30:00,7.8,7.83,7.78,7.82,496538.0,7.8,7.83,7.78,7.82,496538.0
2022-10-19 12:35:00,7.82,7.82,7.76,7.77,674515.0,7.82,7.82,7.76,7.77,674515.0
2022-10-19 12:40:00,7.77,7.77,7.73,7.73,983150.0,7.77,7.77,7.73,7.73,983150.0
2022-10-19 12:45:00,7.74,7.74,7.71,7.72,546460.0,7.74,7.74,7.71,7.72,546460.0
2022-10-19 12:50:00,7.72,7.74,7.71,7.72,661922.0,7.72,7.74,7.71,7.72,661922.0
2022-10-19 12:55:00,7.72,7.73,7.7,7.71,377966.0,7.72,7.73,7.7,7.71,377966.0
2022-10-19 13:00:00,7.71,7.73,7.66,7.66,974702.0,7.71,7.73,7.66,7.66,974702.0
2022-10-19 13:05:00,7.66,7.69,7.64,7.69,1359871.0,7.66,7.69,7.64,7.69,1359871.0
2022-10-19 13:10:00,7.69,7.7,7.67,7.68,795967.0,7.69,7.7,7.67,7.68,795967.0
2022-10-19 13:15:00,7.67,7.68,7.65,7.65,691887.0,7.67,7.68,7.65,7.65,691887.0
2022-10-19 13:20:00,7.65,7.67,7.64,7.67,1027132.0,7.65,7.67,7.64,7.67,1027132.0
2022-10-19 13:25:00,7.67,7.7,7.66,7.67,464976.0,7.67,7.7,7.66,7.67,464976.0
2022-10-19 13:30:00,7.67,7.7,7.66,7.69,469432.0,7.67,7.7,7.66,7.69,469432.0
2022-10-19 13:35:00,7.69,7.7,7.65,7.66,469873.0,7.69,7.7,7.65,7.66,469873.0
2022-10-19 13:40:00,7.67,7.67,7.65,7.67,674124.0,7.67,7.67,7.65,7.67,674124.0
2022-10-19 13:45:00,7.66,7.68,7.64,7.67,443272.0,7.66,7.68,7.64,7.67,443272.0
2022-10-19 13:50:00,7.67,7.68,7.66,7.67,232453.0,7.67,7.68,7.66,7.67,232453.0
2022-10-19 13:55:00,7.67,7.68,7.65,7.68,501533.0,7.67,7.68,7.65,7.68,501533.0
2022-10-19 14:00:00,7.68,7.73,7.66,7.72,851826.0,7.68,7.73,7.66,7.72,851826.0
2022-10-19 14:05:00,7.72,7.75,7.71,7.75,753960.0,7.72,7.75,7.71,7.75,753960.0
2022-10-19 14:10:00,7.75,7.76,7.73,7.74,477775.0,7.75,7.76,7.73,7.74,477775.0
2022-10-19 14:15:00,7.75,7.75,7.73,7.74,507876.0,7.75,7.75,7.73,7.74,507876.0
2022-10-19 14:20:00,7.74,7.74,7.7,7.73,729450.0,7.74,7.74,7.7,7.73,729450.0
2022-10-19 14:25:00,7.72,7.74,7.71,7.73,517330.0,7.72,7.74,7.71,7.73,517330.0
2022-10-19 14:30:00,7.73,7.73,7.68,7.69,826229.0,7.73,7.73,7.68,7.69,826229.0
2022-10-19 14:35:00,7.69,7.7,7.67,7.69,399677.0,7.69,7.7,7.67,7.69,399677.0
2022-10-19 14:40:00,7.69,7.69,7.67,7.69,338007.0,7.69,7.69,7.67,7.69,338007.0
2022-10-19 14:45:00,7.68,7.7,7.67,7.68,349907.0,7.68,7.7,7.67,7.68,349907.0
2022-10-19 14:50:00,7.68,7.68,7.66,7.68,308734.0,7.68,7.68,7.66,7.68,308734.0
2022-10-19 14:55:00,7.68,7.69,7.66,7.66,343026.0,7.68,7.69,7.66,7.66,343026.0
2022-10-19 15:00:00,7.67,7.68,7.65,7.66,564574.0,7.67,7.68,7.65,7.66,564574.0
2022-10-19 15:05:00,7.66,7.68,7.64,7.68,876833.0,7.66,7.68,7.64,7.68,876833.0
2022-10-19 15:10:00,7.68,7.69,7.66,7.68,698164.0,7.68,7.69,7.66,7.68,698164.0
2022-10-19 15:15:00,7.68,7.7,7.67,7.68,637595.0,7.68,7.7,7.67,7.68,637595.0
2022-10-19 15:20:00,7.69,7.69,7.66,7.67,393564.0,7.69,7.69,7.66,7.67,393564.0
2022-10-19 15:25:00,7.67,7.67,7.64,7.65,500925.0,7.67,7.67,7.64,7.65,500925.0
2022-10-19 15:30:00,7.65,7.65,7.62,7.64,990325.0,7.65,7.65,7.62,7.64,990325.0
2022-10-19 15:35:00,7.64,7.66,7.62,7.65,957640.0,7.64,7.66,7.62,7.65,957640.0
2022-10-19 15:40:00,7.65,7.67,7.64,7.66,590790.0,7.65,7.67,7.64,7.66,590790.0
2022-10-19 15:45:00,7.66,7.67,7.64,7.66,985787.0,7.66,7.67,7.64,7.66,985787.0
2022-10-19 15:50:00,7.66,7.68,7.65,7.67,1466223.0,7.66,7.68,7.65,7.67,1466223.0
2022-10-19 15:55:00,7.67,7.68,7.66,7.67,1787353.0,7.67,7.68,7.66,7.67,1787353.0
2022-10-20 09:30:00,7.72,7.98,7.71,7.92,2852212.0,7.72,7.98,7.71,7.92,2852212.0
2022-10-20 09:35:00,7.92,8.05,7.86,7.96,3156246.0,7.92,8.05,7.86,7.96,3156246.0
2022-10-20 09:40:00,7.96,8.02,7.9,7.95,1231894.0,7.96,8.02,7.9,7.95,1231894.0
2022-10-20 09:45:00,7.96,8.03,7.91,8.0,1458013.0,7.96,8.03,7.91,8.0,1458013.0
2022-10-20 09:50:00,8.0,8.05,7.93,7.94,1304736.0,8.0,8.05,7.93,7.94,1304736.0
2022-10-20 09:55:00,7.94,8.0,7.92,7.97,796120.0,7.94,8.0,7.92,7.97,796120.0
2022-10-20 10:00:00,7.97,8.11,7.95,8.08,1420903.0,7.97,8.11,7.95,8.08,1420903.0
2022-10-20 10:05:00,8.07,8.09,8.03,8.08,726880.0,8.07,8.09,8.03,8.08,726880.0
2022-10-20 10:10:00,8.08,8.1,8.02,8.04,615000.0,8.08,8.1,8.02,8.04,615000.0
2022-10-20 10:15:00,8.04,8.07,8.02,8.05,568603.0,8.04,8.07,8.02,8.05,568603.0
2022-10-20 10:20:00,8.05,8.08,8.03,8.05,531861.0,8.05,8.08,8.03,8.05,531861.0
2022-10-20 10:25:00,8.05,8.06,8.02,8.06,613758.0,8.05,8.06,8.02,8.06,613758.0
2022-10-20 10:30:00,8.05,8.07,7.98,7.99,890689.0,8.05,8.07,7.98,7.99,890689.0
2022-10-20 10:35:00,7.99,8.03,7.98,8.03,516281.0,7.99,8.03,7.98,8.03,516281.0
2022-10-20 10:40:00,8.03,8.05,8.0,8.04,585656.0,8.03,8.05,8.0,8.04,585656.0
2022-10-20 10:45:00,8.05,8.1,8.04,8.09,683854.0,8.05,8.1,8.04,8.09,683854.0
2022-10-20 10:50:00,8.09,8.13,8.07,8.1,932948.0,8.09,8.13,8.07,8.1,932948.0
2022-10-20 10:55:00,8.11,8.13,8.09,8.12,653348.0,8.11,8.13,8.09,8.12,653348.0
2022-10-20 11:00:00,8.12,8.13,8.04,8.05,713170.0,8.12,8.13,8.04,8.05,713170.0
2022-10-20 11:05:00,8.05,8.1,8.05,8.1,454325.0,8.05,8.1,8.05,8.1,454325.0
2022-10-20 11:10:00,8.1,8.14,8.09,8.13,611083.0,8.1,8.14,8.09,8.13,611083.0
2022-10-20 11:15:00,8.13,8.19,8.1,8.19,1126896.0,8.13,8.19,8.1,8.19,1126896.0
2022-10-20 11:20:00,8.19,8.21,8.16,8.18,950320.0,8.19,8.21,8.16,8.18,950320.0
2022-10-20 11:25:00,8.18,8.2,8.13,8.15,593342.0,8.18,8.2,8.13,8.15,593342.0
2022-10-20 11:30:00,8.16,8.18,8.14,8.15,467217.0,8.16,8.18,8.14,8.15,467217.0
2022-10-20 11:35:00,8.16,8.21,8.15,8.2,604415.0,8.16,8.21,8.15,8.2,604415.0
2022-10-20 11:40:00,8.2,8.23,8.19,8.22,548393.0,8.2,8.23,8.19,8.22,548393.0
2022-10-20 11:45:00,8.22,8.24,8.19,8.24,610886.0,8.22,8.24,8.19,8.24,610886.0
2022-10-20 11:50:00,8.23,8.29,8.22,8.27,1164413.0,8.23,8.29,8.22,8.27,1164413.0
2022-10-20 11:55:00,8.27,8.29,8.23,8.23,787523.0,8.27,8.29,8.23,8.23,787523.0
2022-10-20 12:00:00,8.24,8.25,8.19,8.2,754829.0,8.24,8.25,8.19,8.2,754829.0
2022-10-20 12:05:00,8.2,8.2,8.15,8.17,580419.0,8.2,8.2,8.15,8.17,580419.0
2022-10-20 12:10:00,8.18,8.2,8.16,8.18,437750.0,8.18,8.2,8.16,8.18,437750.0
2022-10-20 12:15:00,8.17,8.22,8.16,8.21,754248.0,8.17,8.22,8.16,8.21,754248.0
2022-10-20 12:20:00,8.21,8.22,8.15,8.17,459812.0,8.21,8.22,8.15,8.17,459812.0
2022-10-20 12:25:00,8.16,8.17,8.11,8.13,575471.0,8.16,8.17,8.11,8.13,575471.0
2022-10-20 12:30:00,8.12,8.14,8.1,8.11,417630.0,8.12,8.14,8.1,8.11,417630.0
2022-10-20 12:35:00,8.11,8.12,8.08,8.1,746752.0,8.11,8.12,8.08,8.1,746752.0
2022-10-20 12:40:00,8.1,8.12,8.09,8.11,395970.0,8.1,8.12,8.09,8.11,395970.0
2022-10-20 12:45:00,8.1,8.11,8.04,8.06,514152.0,8.1,8.11,8.04,8.06,514152.0
2022-10-20 12:50:00,8.06,8.07,8.03,8.05,338156.0,8.06,8.07,8.03,8.05,338156.0
2022-10-20 12:55:00,8.05,8.07,8.04,8.06,654805.0,8.05,8.07,8.04,8.06,654805.0
2022-10-20 13:00:00,8.05,8.11,8.04,8.09,749162.0,8.05,8.11,8.04,8.09,749162.0
2022-10-20 13:05:00,8.09,8.09,8.01,8.02,804300.0,8.09,8.09,8.01,8.02,804300.0
2022-10-20 13:10:00,8.02,8.07,8.01,8.04,583887.0,8.02,8.07,8.01,8.04,583887.0
2022-10-20 13:15:00,8.05,8.08,8.03,8.08,357031.0,8.05,8.08,8.03,8.08,357031.0
2022-10-20 13:20:00,8.07,8.09,8.05,8.06,559648.0,8.07,8.09,8.05,8.06,559648.0
2022-10-20 13:25:00,8.06,8.1,8.06,8.08,483845.0,8.06,8.1,8.06,8.08,483845.0
2022-10-20 13:30:00,8.08,8.11,8.06,8.09,416029.0,8.08,8.11,8.06,8.09,416029.0
2022-10-20 13:35:00,8.09,8.11,8.08,8.1,314365.0,8.09,8.11,8.08,8.1,314365.0
2022-10-20 13:40:00,8.1,8.11,8.07,8.1,443030.0,8.1,8.11,8.07,8.1,443030.0
2022-10-20 13:45:00,8.09,8.1,8.06,8.06,302999.0,8.09,8.1,8.06,8.06,302999.0
2022-10-20 13:50:00,8.06,8.08,8.04,8.06,537643.0,8.06,8.08,8.04,8.06,537643.0
2022-10-20 13:55:00,8.06,8.07,8.04,8.06,299919.0,8.06,8.07,8.04,8.06,299919.0
2022-10-20 14:00:00,8.05,8.06,8.03,8.04,334354.0,8.05,8.06,8.03,8.04,334354.0
2022-10-20 14:05:00,8.03,8.05,8.01,8.02,537577.0,8.03,8.05,8.01,8.02,537577.0
2022-10-20 14:10:00,8.02,8.03,8.01,8.03,224106.0,8.02,8.03,8.01,8.03,224106.0
2022-10-20 14:15:00,8.03,8.05,8.02,8.04,291416.0,8.03,8.05,8.02,8.04,291416.0
2022-10-20 14:20:00,8.04,8.04,8.01,8.02,519916.0,8.04,8.04,8.01,8.02,519916.0
2022-10-20 14:25:00,8.02,8.04,8.01,8.01,388462.0,8.02,8.04,8.01,8.01,388462.0
2022-10-20 14:30:00,8.02,8.06,8.01,8.05,388178.0,8.02,8.06,8.01,8.05,388178.0
2022-10-20 14:35:00,8.06,8.08,8.04,8.06,622133.0,8.06,8.08,8.04,8.06,622133.0
2022-10-20 14:40:00,8.05,8.06,8.02,8.03,494914.0,8.05,8.06,8.02,8.03,494914.0
2022-10-20 14:45:00,8.03,8.05,8.02,8.04,597079.0,8.03,8.05,8.02,8.04,597079.0
2022-10-20 14:50:00,8.04,8.05,8.02,8.04,372751.0,8.04,8.05,8.02,8.04,372751.0
2022-10-20 14:55:00,8.04,8.07,8.03,8.04,319543.0,8.04,8.07,8.03,8.04,319543.0
2022-10-20 15:00:00,8.04,8.07,8.03,8.05,409874.0,8.04,8.07,8.03,8.05,409874.0
2022-10-20 15:05:00,8.05,8.09,8.04,8.08,448559.0,8.05,8.09,8.04,8.08,448559.0
2022-10-20 15:10:00,8.08,8.08,8.04,8.05,507522.0,8.08,8.08,8.04,8.05,507522.0
2022-10-20 15:15:00,8.05,8.06,8.03,8.04,674205.0,8.05,8.06,8.03,8.04,674205.0
2022-10-20 15:20:00,8.04,8.05,8.02,8.04,320979.0,8.04,8.05,8.02,8.04,320979.0
2022-10-20 15:25:00,8.04,8.06,8.02,8.04,446219.0,8.04,8.06,8.02,8.04,446219.0
2022-10-20 15:30:00,8.03,8.04,7.99,7.99,1038225.0,8.03,8.04,7.99,7.99,1038225.0
2022-10-20 15:35:00,8.0,8.01,7.97,7.99,854026.0,8.0,8.01,7.97,7.99,854026.0
2022-10-20 15:40:00,7.99,8.0,7.97,8.0,476671.0,7.99,8.0,7.97,8.0,476671.0
2022-10-20 15:45:00,8.0,8.0,7.97,7.99,772926.0,8.0,8.0,7.97,7.99,772926.0
2022-10-20 15:50:00,7.99,8.02,7.97,8.01,1149137.0,7.99,8.02,7.97,8.01,1149137.0
2022-10-20 15:55:00,8.01,8.02,7.98,8.0,2373292.0,8.01,8.02,7.98,8.0,2373292.0
2022-10-21 09:30:00,7.93,7.96,7.79,7.81,2193359.0,7.93,7.96,7.79,7.81,2193359.0
2022-10-21 09:35:00,7.81,7.92,7.79,7.89,1114678.0,7.81,7.92,7.79,7.89,1114678.0
2022-10-21 09:40:00,7.88,7.93,7.82,7.88,913118.0,7.88,7.93,7.82,7.88,913118.0
2022-10-21 09:45:00,7.88,7.97,7.84,7.92,1304602.0,7.88,7.97,7.84,7.92,1304602.0
2022-10-21 09:50:00,7.93,7.95,7.86,7.91,798668.0,7.93,7.95,7.86,7.91,798668.0
2022-10-21 09:55:00,7.91,7.93,7.87,7.93,738340.0,7.91,7.93,7.87,7.93,738340.0
2022-10-21 10:00:00,7.93,8.04,7.92,8.02,1522841.0,7.93,8.04,7.92,8.02,1522841.0
2022-10-21 10:05:00,8.02,8.06,7.98,8.01,878451.0,8.02,8.06,7.98,8.01,878451.0
2022-10-21 10:10:00,8.0,8.04,8.0,8.03,779594.0,8.0,8.04,8.0,8.03,779594.0
2022-10-21 10:15:00,8.03,8.04,7.97,8.01,719263.0,8.03,8.04,7.97,8.01,719263.0
2022-10-21 10:20:00,8.01,8.01,7.88,7.9,883798.0,8.01,8.01,7.88,7.9,883798.0
2022-10-21 10:25:00,7.89,7.91,7.87,7.87,484732.0,7.89,7.91,7.87,7.87,484732.0
2022-10-21 10:30:00,7.87,7.93,7.87,7.91,966497.0,7.87,7.93,7.87,7.91,966497.0
2022-10-21 10:35:00,7.9,7.92,7.84,7.86,938131.0,7.9,7.92,7.84,7.86,938131.0
2022-10-21 10:40:00,7.87,7.91,7.85,7.89,729408.0,7.87,7.91,7.85,7.89,729408.0
2022-10-21 10:45:00,7.89,7.96,7.87,7.96,818511.0,7.89,7.96,7.87,7.96,818511.0
2022-10-21 10:50:00,7.96,7.98,7.92,7.94,490019.0,7.96,7.98,7.92,7.94,490019.0
2022-10-21 10:55:00,7.94,7.95,7.86,7.87,573982.0,7.94,7.95,7.86,7.87,573982.0
2022-10-21 11:00:00,7.87,7.89,7.85,7.87,515038.0,7.87,7.89,7.85,7.87,515038.0
2022-10-21 11:05:00,7.87,7.94,7.86,7.93,524835.0,7.87,7.94,7.86,7.93,524835.0
2022-10-21 11:10:00,7.93,7.95,7.92,7.94,530516.0,7.93,7.95,7.92,7.94,530516.0
2022-10-21 11:15:00,7.94,7.98,7.93,7.96,554259.0,7.94,7.98,7.93,7.96,554259.0
2022-10-21 11:20:00,7.96,8.0,7.93,7.98,644473.0,7.96,8.0,7.93,7.98,644473.0
2022-10-21 11:25:00,7.99,8.05,7.99,8.01,648720.0,7.99,8.05,7.99,8.01,648720.0
2022-10-21 11:30:00,8.02,8.05,8.01,8.03,485857.0,8.02,8.05,8.01,8.03,485857.0
2022-10-21 11:35:00,8.03,8.03,7.97,7.97,796132.0,8.03,8.03,7.97,7.97,796132.0
2022-10-21 11:40:00,7.98,8.05,7.97,8.04,690595.0,7.98,8.05,7.97,8.04,690595.0
2022-10-21 11:45:00,8.04,8.05,8.01,8.03,623947.0,8.04,8.05,8.01,8.03,623947.0
2022-10-21 11:50:00,8.03,8.03,8.0,8.03,455760.0,8.03,8.03,8.0,8.03,455760.0
2022-10-21 11:55:00,8.03,8.06,8.01,8.06,626560.0,8.03,8.06,8.01,8.06,626560.0
2022-10-21 12:00:00,8.06,8.11,8.05,8.1,896078.0,8.06,8.11,8.05,8.1,896078.0
2022-10-21 12:05:00,8.1,8.1,8.06,8.08,505342.0,8.1,8.1,8.06,8.08,505342.0
2022-10-21 12:10:00,8.08,8.1,8.04,8.09,823791.0,8.08,8.1,8.04,8.09,823791.0
2022-10-21 12:15:00,8.09,8.09,8.05,8.06,419759.0,8.09,8.09,8.05,8.06,419759.0
2022-10-21 12:20:00,8.06,8.08,8.04,8.07,522092.0,8.06,8.08,8.04,8.07,522092.0
2022-10-21 12:25:00,8.08,8.09,8.01,8.02,752222.0,8.08,8.09,8.01,8.02,752222.0
2022-10-21 12:30:00,8.02,8.04,7.99,8.03,699303.0,8.02,8.04,7.99,8.03,699303.0
2022-10-21 12:35:00,8.03,8.07,8.01,8.02,708996.0,8.03,8.07,8.01,8.02,708996.0
2022-10-21 12:40:00,8.02,8.06,8.01,8.05,511581.0,8.02,8.06,8.01,8.05,511581.0
2022-10-21 12:45:00,8.05,8.08,8.05,8.07,395887.0,8.05,8.08,8.05,8.07,395887.0
2022-10-21 12:50:00,8.07,8.1,8.07,8.09,589753.0,8.07,8.1,8.07,8.09,589753.0
2022-10-21 12:55:00,8.09,8.09,8.06,8.06,213950.0,8.09,8.09,8.06,8.06,213950.0
2022-10-21 13:00:00,8.07,8.11,8.06,8.11,409555.0,8.07,8.11,8.06,8.11,409555.0
2022-10-21 13:05:00,8.11,8.11,8.07,8.08,342358.0,8.11,8.11,8.07,8.08,342358.0
2022-10-21 13:10:00,8.08,8.08,8.06,8.06,262451.0,8.08,8.08,8.06,8.06,262451.0
2022-10-21 13:15:00,8.07,8.1,8.05,8.1,532188.0,8.07,8.1,8.05,8.1,532188.0
2022-10-21 13:20:00,8.1,8.11,8.07,8.08,543620.0,8.1,8.11,8.07,8.08,543620.0
2022-10-21 13:25:00,8.07,8.1,8.07,8.1,285972.0,8.07,8.1,8.07,8.1,285972.0
2022-10-21 13:30:00,8.1,8.12,8.09,8.1,618814.0,8.1,8.12,8.09,8.1,618814.0
2022-10-21 13:35:00,8.1,8.12,8.08,8.09,346017.0,8.1,8.12,8.08,8.09,346017.0
2022-10-21 13:40:00,8.09,8.11,8.08,8.08,226633.0,8.09,8.11,8.08,8.08,226633.0
2022-10-21 13:45:00,8.09,8.11,8.08,8.1,307982.0,8.09,8.11,8.08,8.1,307982.0
2022-10-21 13:50:00,8.1,8.12,8.09,8.11,435715.0,8.1,8.12,8.09,8.11,435715.0
2022-10-21 13:55:00,8.1,8.12,8.08,8.11,318807.0,8.1,8.12,8.08,8.11,318807.0
2022-10-21 14:00:00,8.12,8.14,8.11,8.12,645566.0,8.12,8.14,8.11,8.12,645566.0
2022-10-21 14:05:00,8.13,8.13,8.1,8.11,268679.0,8.13,8.13,8.1,8.11,268679.0
2022-10-21 14:10:00,8.12,8.12,8.08,8.1,370036.0,8.12,8.12,8.08,8.1,370036.0
2022-10-21 14:15:00,8.1,8.11,8.07,8.08,596333.0,8.1,8.11,8.07,8.08,596333.0
2022-10-21 14:20:00,8.08,8.09,8.07,8.08,128099.0,8.08,8.09,8.07,8.08,128099.0
2022-10-21 14:25:00,8.09,8.1,8.08,8.1,275550.0,8.09,8.1,8.08,8.1,275550.0
2022-10-21 14:30:00,8.1,8.15,8.09,8.13,723976.0,8.1,8.15,8.09,8.13,723976.0
2022-10-21 14:35:00,8.13,8.15,8.12,8.13,614001.0,8.13,8.15,8.12,8.13,614001.0
2022-10-21 14:40:00,8.13,8.14,8.12,8.12,306639.0,8.13,8.14,8.12,8.12,306639.0
2022-10-21 14:45:00,8.12,8.15,8.12,8.15,462202.0,8.12,8.15,8.12,8.15,462202.0
2022-10-21 14:50:00,8.15,8.16,8.11,8.13,992641.0,8.15,8.16,8.11,8.13,992641.0
2022-10-21 14:55:00,8.13,8.14,8.12,8.13,252900.0,8.13,8.14,8.12,8.13,252900.0
2022-10-21 15:00:00,8.13,8.15,8.12,8.15,464419.0,8.13,8.15,8.12,8.15,464419.0
2022-10-21 15:05:00,8.14,8.16,8.13,8.15,499948.0,8.14,8.16,8.13,8.15,499948.0
2022-10-21 15:10:00,8.14,8.16,8.14,8.16,403194.0,8.14,8.16,8.14,8.16,403194.0
2022-10-21 15:15:00,8.16,8.17,8.14,8.17,542517.0,8.16,8.17,8.14,8.17,542517.0
2022-10-21 15:20:00,8.17,8.18,8.15,8.16,548823.0,8.17,8.18,8.15,8.16,548823.0
2022-10-21 15:25:00,8.15,8.18,8.15,8.18,349942.0,8.15,8.18,8.15,8.18,349942.0
2022-10-21 15:30:00,8.18,8.19,8.17,8.18,798362.0,8.18,8.19,8.17,8.18,798362.0
2022-10-21 15:35:00,8.19,8.2,8.18,8.2,699706.0,8.19,8.2,8.18,8.2,699706.0
2022-10-21 15:40:00,8.2,8.22,8.19,8.21,1287501.0,8.2,8.22,8.19,8.21,1287501.0
2022-10-21 15:45:00,8.21,8.22,8.2,8.21,927763.0,8.21,8.22,8.2,8.21,927763.0
2022-10-21 15:50:00,8.21,8.21,8.19,8.2,1477724.0,8.21,8.21,8.19,8.2,1477724.0
2022-10-21 15:55:00,8.2,8.21,8.17,8.19,2932076.0,8.2,8.21,8.17,8.19,2932076.0
2022-10-24 09:30:00,8.11,8.28,7.97,8.21,2512625.0,8.11,8.28,7.97,8.21,2512625.0
2022-10-24 09:35:00,8.21,8.24,8.17,8.21,765112.0,8.21,8.24,8.17,8.21,765112.0
2022-10-24 09:40:00,8.21,8.21,8.09,8.13,1168610.0,8.21,8.21,8.09,8.13,1168610.0
2022-10-24 09:45:00,8.13,8.2,8.07,8.09,848698.0,8.13,8.2,8.07,8.09,848698.0
2022-10-24 09:50:00,8.08,8.13,8.06,8.08,887645.0,8.08,8.13,8.06,8.08,887645.0
2022-10-24 09:55:00,8.08,8.12,8.05,8.08,436132.0,8.08,8.12,8.05,8.08,436132.0
2022-10-24 10:00:00,8.08,8.09,8.0,8.02,932261.0,8.08,8.09,8.0,8.02,932261.0
2022-10-24 10:05:00,8.01,8.07,8.01,8.04,792740.0,8.01,8.07,8.01,8.04,792740.0
2022-10-24 10:10:00,8.05,8.09,8.03,8.08,569661.0,8.05,8.09,8.03,8.08,569661.0
2022-10-24 10:15:00,8.07,8.08,8.02,8.05,469096.0,8.07,8.08,8.02,8.05,469096.0
2022-10-24 10:20:00,8.04,8.06,7.98,7.99,647152.0,8.04,8.06,7.98,7.99,647152.0
2022-10-24 10:25:00,7.99,8.03,7.98,8.01,790783.0,7.99,8.03,7.98,8.01,790783.0
2022-10-24 10:30:00,8.0,8.06,7.97,8.06,849614.0,8.0,8.06,7.97,8.06,849614.0
2022-10-24 10:35:00,8.05,8.08,7.98,7.99,850764.0,8.05,8.08,7.98,7.99,850764.0
2022-10-24 10:40:00,7.99,8.02,7.93,7.95,1355453.0,7.99,8.02,7.93,7.95,1355453.0
2022-10-24 10:45:00,7.95,7.96,7.91,7.92,658956.0,7.95,7.96,7.91,7.92,658956.0
2022-10-24 10:50:00,7.92,8.01,7.92,8.0,1103407.0,7.92,8.01,7.92,8.0,1103407.0
2022-10-24 10:55:00,8.0,8.01,7.97,7.99,1145407.0,8.0,8.01,7.97,7.99,1145407.0
2022-10-24 11:00:00,7.99,8.05,7.96,8.01,767999.0,7.99,8.05,7.96,8.01,767999.0
2022-10-24 11:05:00,8.02,8.04,7.98,8.0,584008.0,8.02,8.04,7.98,8.0,584008.0
2022-10-24 11:10:00,8.0,8.05,7.99,8.04,438612.0,8.0,8.05,7.99,8.04,438612.0
2022-10-24 11:15:00,8.04,8.06,7.96,7.98,503452.0,8.04,8.06,7.96,7.98,503452.0
2022-10-24 11:20:00,7.98,8.02,7.98,8.02,443204.0,7.98,8.02,7.98,8.02,443204.0
2022-10-24 11:25:00,8.02,8.05,7.99,8.04,678807.0,8.02,8.05,7.99,8.04,678807.0
2022-10-24 11:30:00,8.04,8.05,8.01,8.02,372887.0,8.04,8.05,8.01,8.02,372887.0
2022-10-24 11:35:00,8.02,8.06,8.02,8.04,467212.0,8.02,8.06,8.02,8.04,467212.0
2022-10-24 11:40:00,8.04,8.05,8.02,8.05,364969.0,8.04,8.05,8.02,8.05,364969.0
2022-10-24 11:45:00,8.04,8.08,8.01,8.08,401298.0,8.04,8.08,8.01,8.08,401298.0
2022-10-24 11:50:00,8.07,8.11,8.07,8.1,606411.0,8.07,8.11,8.07,8.1,606411.0
2022-10-24 11:55:00,8.1,8.13,8.09,8.12,613821.0,8.1,8.13,8.09,8.12,613821.0
2022-10-24 12:00:00,8.11,8.12,8.08,8.1,365186.0,8.11,8.12,8.08,8.1,365186.0
2022-10-24 12:05:00,8.1,8.15,8.09,8.13,810067.0,8.1,8.15,8.09,8.13,810067.0
2022-10-24 12:10:00,8.13,8.17,8.12,8.17,497900.0,8.13,8.17,8.12,8.17,497900.0
2022-10-24 12:15:00,8.17,8.18,8.15,8.17,499435.0,8.17,8.18,8.15,8.17,499435.0
2022-10-24 12:20:00,8.18,8.18,8.13,8.14,334209.0,8.18,8.18,8.13,8.14,334209.0
2022-10-24 12:25:00,8.14,8.15,8.11,8.12,384419.0,8.14,8.15,8.11,8.12,384419.0
2022-10-24 12:30:00,8.12,8.14,8.09,8.13,595406.0,8.12,8.14,8.09,8.13,595406.0
2022-10-24 12:35:00,8.13,8.15,8.1,8.12,414725.0,8.13,8.15,8.1,8.12,414725.0
2022-10-24 12:40:00,8.13,8.16,8.1,8.15,509033.0,8.13,8.16,8.1,8.15,509033.0
2022-10-24 12:45:00,8.16,8.18,8.14,8.17,648025.0,8.16,8.18,8.14,8.17,648025.0
2022-10-24 12:50:00,8.18,8.19,8.15,8.15,447332.0,8.18,8.19,8.15,8.15,447332.0
2022-10-24 12:55:00,8.15,8.16,8.12,8.13,744203.0,8.15,8.16,8.12,8.13,744203.0
2022-10-24 13:00:00,8.13,8.14,8.11,8.13,696713.0,8.13,8.14,8.11,8.13,696713.0
2022-10-24 13:05:00,8.13,8.15,8.12,8.14,344637.0,8.13,8.15,8.12,8.14,344637.0
2022-10-24 13:10:00,8.14,8.16,8.13,8.15,379494.0,8.14,8.16,8.13,8.15,379494.0
2022-10-24 13:15:00,8.15,8.16,8.14,8.14,249784.0,8.15,8.16,8.14,8.14,249784.0
2022-10-24 13:20:00,8.14,8.15,8.1,8.13,544674.0,8.14,8.15,8.1,8.13,544674.0
2022-10-24 13:25:00,8.12,8.15,8.09,8.1,612377.0,8.12,8.15,8.09,8.1,612377.0
2022-10-24 13:30:00,8.1,8.12,8.08,8.12,643378.0,8.1,8.12,8.08,8.12,643378.0
2022-10-24 13:35:00,8.12,8.14,8.11,8.13,340432.0,8.12,8.14,8.11,8.13,340432.0
2022-10-24 13:40:00,8.13,8.17,8.13,8.16,352161.0,8.13,8.17,8.13,8.16,352161.0
2022-10-24 13:45:00,8.16,8.18,8.15,8.17,593944.0,8.16,8.18,8.15,8.17,593944.0
2022-10-24 13:50:00,8.17,8.18,8.13,8.17,571687.0,8.17,8.18,8.13,8.17,571687.0
2022-10-24 13:55:00,8.17,8.18,8.15,8.17,208928.0,8.17,8.18,8.15,8.17,208928.0
2022-10-24 14:00:00,8.17,8.23,8.16,8.22,815562.0,8.17,8.23,8.16,8.22,815562.0
2022-10-24 14:05:00,8.22,8.25,8.21,8.25,580496.0,8.22,8.25,8.21,8.25,580496.0
2022-10-24 14:10:00,8.25,8.26,8.23,8.25,730023.0,8.25,8.26,8.23,8.25,730023.0
2022-10-24 14:15:00,8.25,8.27,8.24,8.26,429979.0,8.25,8.27,8.24,8.26,429979.0
2022-10-24 14:20:00,8.26,8.26,8.22,8.24,387369.0,8.26,8.26,8.22,8.24,387369.0
2022-10-24 14:25:00,8.24,8.24,8.21,8.23,301104.0,8.24,8.24,8.21,8.23,301104.0
2022-10-24 14:30:00,8.22,8.23,8.21,8.23,208036.0,8.22,8.23,8.21,8.23,208036.0
2022-10-24 14:35:00,8.22,8.23,8.2,8.22,282189.0,8.22,8.23,8.2,8.22,282189.0
2022-10-24 14:40:00,8.22,8.25,8.21,8.22,541085.0,8.22,8.25,8.21,8.22,541085.0
2022-10-24 14:45:00,8.22,8.24,8.21,8.24,161309.0,8.22,8.24,8.21,8.24,161309.0
2022-10-24 14:50:00,8.24,8.24,8.22,8.24,177500.0,8.24,8.24,8.22,8.24,177500.0
2022-10-24 14:55:00,8.24,8.25,8.22,8.25,274211.0,8.24,8.25,8.22,8.25,274211.0
2022-10-24 15:00:00,8.25,8.26,8.24,8.25,231615.0,8.25,8.26,8.24,8.25,231615.0
2022-10-24 15:05:00,8.25,8.26,8.22,8.24,436371.0,8.25,8.26,8.22,8.24,436371.0
2022-10-24 15:10:00,8.23,8.24,8.21,8.22,385804.0,8.23,8.24,8.21,8.22,385804.0
2022-10-24 15:15:00,8.22,8.25,8.22,8.24,279900.0,8.22,8.25,8.22,8.24,279900.0
2022-10-24 15:20:00,8.24,8.24,8.21,8.23,397205.0,8.24,8.24,8.21,8.23,397205.0
2022-10-24 15:25:00,8.23,8.24,8.22,8.22,277865.0,8.23,8.24,8.22,8.22,277865.0
2022-10-24 15:30:00,8.23,8.25,8.23,8.24,351189.0,8.23,8.25,8.23,8.24,351189.0
2022-10-24 15:35:00,8.24,8.25,8.23,8.24,406353.0,8.24,8.25,8.23,8.24,406353.0
2022-10-24 15:40:00,8.24,8.24,8.23,8.23,275354.0,8.24,8.24,8.23,8.23,275354.0
2022-10-24 15:45:00,8.24,8.24,8.2,8.21,996928.0,8.24,8.24,8.2,8.21,996928.0
2022-10-24 15:50:00,8.21,8.23,8.2,8.22,1122486.0,8.21,8.23,8.2,8.22,1122486.0
2022-10-24 15:55:00,8.22,8.23,8.2,8.22,1504120.0,8.22,8.23,8.2,8.22,1504120.0
2022-10-25 09:30:00,8.27,8.38,8.21,8.33,2140303.0,8.27,8.38,8.21,8.33,2140303.0
2022-10-25 09:35:00,8.33,8.34,8.23,8.27,982531.0,8.33,8.34,8.23,8.27,982531.0
2022-10-25 09:40:00,8.26,8.36,8.26,8.32,1042272.0,8.26,8.36,8.26,8.32,1042272.0
2022-10-25 09:45:00,8.32,8.44,8.32,8.44,1170686.0,8.32,8.44,8.32,8.44,1170686.0
2022-10-25 09:50:00,8.44,8.46,8.37,8.43,1351802.0,8.44,8.46,8.37,8.43,1351802.0
2022-10-25 09:55:00,8.44,8.45,8.36,8.37,894737.0,8.44,8.45,8.36,8.37,894737.0
2022-10-25 10:00:00,8.37,8.43,8.36,8.41,769808.0,8.37,8.43,8.36,8.41,769808.0
2022-10-25 10:05:00,8.4,8.41,8.36,8.4,698095.0,8.4,8.41,8.36,8.4,698095.0
2022-10-25 10:10:00,8.39,8.41,8.36,8.39,619384.0,8.39,8.41,8.36,8.39,619384.0
2022-10-25 10:15:00,8.39,8.42,8.37,8.42,526881.0,8.39,8.42,8.37,8.42,526881.0
2022-10-25 10:20:00,8.42,8.46,8.37,8.38,580800.0,8.42,8.46,8.37,8.38,580800.0
2022-10-25 10:25:00,8.39,8.43,8.38,8.42,417748.0,8.39,8.43,8.38,8.42,417748.0
2022-10-25 10:30:00,8.42,8.43,8.37,8.39,491239.0,8.42,8.43,8.37,8.39,491239.0
2022-10-25 10:35:00,8.4,8.4,8.34,8.35,452610.0,8.4,8.4,8.34,8.35,452610.0
2022-10-25 10:40:00,8.36,8.39,8.35,8.35,487242.0,8.36,8.39,8.35,8.35,487242.0
2022-10-25 10:45:00,8.36,8.4,8.35,8.39,530269.0,8.36,8.4,8.35,8.39,530269.0
2022-10-25 10:50:00,8.38,8.42,8.38,8.41,628199.0,8.38,8.42,8.38,8.41,628199.0
2022-10-25 10:55:00,8.41,8.43,8.4,8.41,300537.0,8.41,8.43,8.4,8.41,300537.0
2022-10-25 11:00:00,8.41,8.44,8.4,8.41,466435.0,8.41,8.44,8.4,8.41,466435.0
2022-10-25 11:05:00,8.41,8.46,8.4,8.46,654442.0,8.41,8.46,8.4,8.46,654442.0
2022-10-25 11:10:00,8.46,8.5,8.45,8.5,716526.0,8.46,8.5,8.45,8.5,716526.0
2022-10-25 11:15:00,8.5,8.52,8.48,8.52,1097699.0,8.5,8.52,8.48,8.52,1097699.0
2022-10-25 11:20:00,8.52,8.55,8.51,8.53,480796.0,8.52,8.55,8.51,8.53,480796.0
2022-10-25 11:25:00,8.54,8.57,8.52,8.57,747592.0,8.54,8.57,8.52,8.57,747592.0
2022-10-25 11:30:00,8.57,8.59,8.55,8.56,685599.0,8.57,8.59,8.55,8.56,685599.0
2022-10-25 11:35:00,8.57,8.62,8.56,8.61,937925.0,8.57,8.62,8.56,8.61,937925.0
2022-10-25 11:40:00,8.61,8.61,8.57,8.6,418845.0,8.61,8.61,8.57,8.6,418845.0
2022-10-25 11:45:00,8.59,8.61,8.58,8.58,587896.0,8.59,8.61,8.58,8.58,587896.0
2022-10-25 11:50:00,8.58,8.6,8.58,8.58,321561.0,8.58,8.6,8.58,8.58,321561.0
2022-10-25 11:55:00,8.59,8.6,8.58,8.59,298865.0,8.59,8.6,8.58,8.59,298865.0
2022-10-25 12:00:00,8.6,8.65,8.59,8.64,535060.0,8.6,8.65,8.59,8.64,535060.0
2022-10-25 12:05:00,8.64,8.67,8.63,8.66,634097.0,8.64,8.67,8.63,8.66,634097.0
2022-10-25 12:10:00,8.66,8.67,8.64,8.67,701836.0,8.66,8.67,8.64,8.67,701836.0
2022-10-25 12:15:00,8.67,8.68,8.63,8.68,569374.0,8.67,8.68,8.63,8.68,569374.0
2022-10-25 12:20:00,8.68,8.68,8.65,8.67,294883.0,8.68,8.68,8.65,8.67,294883.0
2022-10-25 12:25:00,8.67,8.67,8.61,8.62,431830.0,8.67,8.67,8.61,8.62,431830.0
2022-10-25 12:30:00,8.62,8.63,8.59,8.61,456357.0,8.62,8.63,8.59,8.61,456357.0
2022-10-25 12:35:00,8.6,8.62,8.6,8.61,367323.0,8.6,8.62,8.6,8.61,367323.0
2022-10-25 12:40:00,8.6,8.61,8.58,8.6,501784.0,8.6,8.61,8.58,8.6,501784.0
2022-10-25 12:45:00,8.6,8.61,8.57,8.58,481492.0,8.6,8.61,8.57,8.58,481492.0
2022-10-25 12:50:00,8.58,8.59,8.56,8.57,344991.0,8.58,8.59,8.56,8.57,344991.0
2022-10-25 12:55:00,8.58,8.58,8.55,8.58,534099.0,8.58,8.58,8.55,8.58,534099.0
2022-10-25 13:00:00,8.58,8.63,8.57,8.59,538843.0,8.58,8.63,8.57,8.59,538843.0
2022-10-25 13:05:00,8.59,8.6,8.57,8.59,648678.0,8.59,8.6,8.57,8.59,648678.0
2022-10-25 13:10:00,8.59,8.59,8.54,8.55,395101.0,8.59,8.59,8.54,8.55,395101.0
2022-10-25 13:15:00,8.55,8.56,8.51,8.53,785849.0,8.55,8.56,8.51,8.53,785849.0
2022-10-25 13:20:00,8.53,8.54,8.51,8.53,415627.0,8.53,8.54,8.51,8.53,415627.0
2022-10-25 13:25:00,8.53,8.54,8.51,8.51,562913.0,8.53,8.54,8.51,8.51,562913.0
2022-10-25 13:30:00,8.52,8.54,8.51,8.54,700261.0,8.52,8.54,8.51,8.54,700261.0
2022-10-25 13:35:00,8.53,8.54,8.5,8.51,484963.0,8.53,8.54,8.5,8.51,484963.0
2022-10-25 13:40:00,8.51,8.52,8.48,8.51,732990.0,8.51,8.52,8.48,8.51,732990.0
2022-10-25 13:45:00,8.51,8.52,8.49,8.52,482112.0,8.51,8.52,8.49,8.52,482112.0
2022-10-25 13:50:00,8.52,8.54,8.51,8.54,401178.0,8.52,8.54,8.51,8.54,401178.0
2022-10-25 13:55:00,8.54,8.55,8.53,8.54,274201.0,8.54,8.55,8.53,8.54,274201.0
2022-10-25 14:00:00,8.54,8.56,8.53,8.55,388709.0,8.54,8.56,8.53,8.55,388709.0
2022-10-25 14:05:00,8.55,8.57,8.55,8.55,335924.0,8.55,8.57,8.55,8.55,335924.0
2022-10-25 14:10:00,8.55,8.57,8.52,8.54,332521.0,8.55,8.57,8.52,8.54,332521.0
2022-10-25 14:15:00,8.53,8.56,8.52,8.55,334043.0,8.53,8.56,8.52,8.55,334043.0
2022-10-25 14:20:00,8.54,8.57,8.54,8.56,323582.0,8.54,8.57,8.54,8.56,323582.0
2022-10-25 14:25:00,8.56,8.58,8.54,8.57,535934.0,8.56,8.58,8.54,8.57,535934.0
2022-10-25 14:30:00,8.58,8.61,8.56,8.61,620509.0,8.58,8.61,8.56,8.61,620509.0
2022-10-25 14:35:00,8.61,8.62,8.6,8.61,561733.0,8.61,8.62,8.6,8.61,561733.0
2022-10-25 14:40:00,8.61,8.62,8.59,8.6,417964.0,8.61,8.62,8.59,8.6,417964.0
2022-10-25 14:45:00,8.6,8.6,8.57,8.6,394265.0,8.6,8.6,8.57,8.6,394265.0
2022-10-25 14:50:00,8.6,8.61,8.58,8.59,677379.0,8.6,8.61,8.58,8.59,677379.0
2022-10-25 14:55:00,8.59,8.6,8.58,8.59,426460.0,8.59,8.6,8.58,8.59,426460.0
2022-10-25 15:00:00,8.6,8.62,8.59,8.61,493435.0,8.6,8.62,8.59,8.61,493435.0
2022-10-25 15:05:00,8.61,8.61,8.59,8.61,793328.0,8.61,8.61,8.59,8.61,793328.0
2022-10-25 15:10:00,8.61,8.61,8.59,8.61,294023.0,8.61,8.61,8.59,8.61,294023.0
2022-10-25 15:15:00,8.61,8.62,8.6,8.62,408278.0,8.61,8.62,8.6,8.62,408278.0
2022-10-25 15:20:00,8.62,8.64,8.61,8.64,508124.0,8.62,8.64,8.61,8.64,508124.0
2022-10-25 15:25:00,8.63,8.67,8.63,8.66,861621.0,8.63,8.67,8.63,8.66,861621.0
2022-10-25 15:30:00,8.66,8.67,8.63,8.63,1114647.0,8.66,8.67,8.63,8.63,1114647.0
2022-10-25 15:35:00,8.64,8.65,8.63,8.64,467354.0,8.64,8.65,8.63,8.64,467354.0
2022-10-25 15:40:00,8.63,8.64,8.62,8.63,550185.0,8.63,8.64,8.62,8.63,550185.0
2022-10-25 15:45:00,8.64,8.64,8.61,8.63,793561.0,8.64,8.64,8.61,8.63,793561.0
2022-10-25 15:50:00,8.63,8.64,8.61,8.63,1008333.0,8.63,8.64,8.61,8.63,1008333.0
2022-10-25 15:55:00,8.63,8.63,8.6,8.61,1935161.0,8.63,8.63,8.6,8.61,1935161.0
2022-10-26 09:30:00,8.59,8.77,8.57,8.76,2220364.0,8.59,8.77,8.57,8.76,2220364.0
2022-10-26 09:35:00,8.77,8.9,8.73,8.84,1771169.0,8.77,8.9,8.73,8.84,1771169.0
2022-10-26 09:40:00,8.84,8.85,8.77,8.8,1040442.0,8.84,8.85,8.77,8.8,1040442.0
2022-10-26 09:45:00,8.8,8.91,8.79,8.91,1163850.0,8.8,8.91,8.79,8.91,1163850.0
2022-10-26 09:50:00,8.91,8.96,8.88,8.89,1378124.0,8.91,8.96,8.88,8.89,1378124.0
2022-10-26 09:55:00,8.88,8.91,8.8,8.83,630198.0,8.88,8.91,8.8,8.83,630198.0
2022-10-26 10:00:00,8.84,8.95,8.83,8.94,1159720.0,8.84,8.95,8.83,8.94,1159720.0
2022-10-26 10:05:00,8.94,8.99,8.92,8.99,941326.0,8.94,8.99,8.92,8.99,941326.0
2022-10-26 10:10:00,8.99,8.99,8.92,8.93,1008892.0,8.99,8.99,8.92,8.93,1008892.0
2022-10-26 10:15:00,8.94,8.95,8.89,8.94,1449556.0,8.94,8.95,8.89,8.94,1449556.0
2022-10-26 10:20:00,8.95,8.97,8.92,8.97,735131.0,8.95,8.97,8.92,8.97,735131.0
2022-10-26 10:25:00,8.96,9.08,8.96,9.06,1962917.0,8.96,9.08,8.96,9.06,1962917.0
2022-10-26 10:30:00,9.06,9.07,9.01,9.03,1131369.0,9.06,9.07,9.01,9.03,1131369.0
2022-10-26 10:35:00,9.03,9.05,9.02,9.02,613709.0,9.03,9.05,9.02,9.02,613709.0
2022-10-26 10:40:00,9.02,9.08,9.02,9.08,792882.0,9.02,9.08,9.02,9.08,792882.0
2022-10-26 10:45:00,9.07,9.1,9.06,9.1,827334.0,9.07,9.1,9.06,9.1,827334.0
2022-10-26 10:50:00,9.1,9.13,9.08,9.1,1471308.0,9.1,9.13,9.08,9.1,1471308.0
2022-10-26 10:55:00,9.1,9.1,8.98,9.0,1159864.0,9.1,9.1,8.98,9.0,1159864.0
2022-10-26 11:00:00,9.0,9.04,8.99,9.02,835869.0,9.0,9.04,8.99,9.02,835869.0
2022-10-26 11:05:00,9.01,9.05,8.96,8.96,1378516.0,9.01,9.05,8.96,8.96,1378516.0
2022-10-26 11:10:00,8.96,8.99,8.94,8.97,699738.0,8.96,8.99,8.94,8.97,699738.0
2022-10-26 11:15:00,8.97,8.99,8.95,8.97,637391.0,8.97,8.99,8.95,8.97,637391.0
2022-10-26 11:20:00,8.97,9.01,8.96,8.97,631409.0,8.97,9.01,8.96,8.97,631409.0
2022-10-26 11:25:00,8.97,8.97,8.91,8.93,695927.0,8.97,8.97,8.91,8.93,695927.0
2022-10-26 11:30:00,8.93,8.95,8.92,8.93,384270.0,8.93,8.95,8.92,8.93,384270.0
2022-10-26 11:35:00,8.93,8.94,8.9,8.93,617776.0,8.93,8.94,8.9,8.93,617776.0
2022-10-26 11:40:00,8.93,8.94,8.84,8.84,867379.0,8.93,8.94,8.84,8.84,867379.0
2022-10-26 11:45:00,8.84,8.85,8.81,8.81,1047529.0,8.84,8.85,8.81,8.81,1047529.0
2022-10-26 11:50:00,8.82,8.83,8.78,8.8,609476.0,8.82,8.83,8.78,8.8,609476.0
2022-10-26 11:55:00,8.8,8.84,8.79,8.84,483059.0,8.8,8.84,8.79,8.84,483059.0
2022-10-26 12:00:00,8.84,8.87,8.83,8.86,483100.0,8.84,8.87,8.83,8.86,483100.0
2022-10-26 12:05:00,8.86,8.87,8.82,8.83,262383.0,8.86,8.87,8.82,8.83,262383.0
2022-10-26 12:10:00,8.83,8.87,8.83,8.84,272281.0,8.83,8.87,8.83,8.84,272281.0
2022-10-26 12:15:00,8.84,8.85,8.82,8.84,490744.0,8.84,8.85,8.82,8.84,490744.0
2022-10-26 12:20:00,8.83,8.85,8.83,8.84,124097.0,8.83,8.85,8.83,8.84,124097.0
2022-10-26 12:25:00,8.84,8.84,8.8,8.83,303602.0,8.84,8.84,8.8,8.83,303602.0
2022-10-26 12:30:00,8.83,8.84,8.82,8.83,217810.0,8.83,8.84,8.82,8.83,217810.0
2022-10-26 12:35:00,8.83,8.83,8.78,8.79,406660.0,8.83,8.83,8.78,8.79,406660.0
2022-10-26 12:40:00,8.79,8.79,8.75,8.76,464409.0,8.79,8.79,8.75,8.76,464409.0
2022-10-26 12:45:00,8.75,8.76,8.72,8.72,361546.0,8.75,8.76,8.72,8.72,361546.0
2022-10-26 12:50:00,8.72,8.74,8.7,8.72,614346.0,8.72,8.74,8.7,8.72,614346.0
2022-10-26 12:55:00,8.72,8.74,8.65,8.66,954613.0,8.72,8.74,8.65,8.66,954613.0
2022-10-26 13:00:00,8.67,8.7,8.65,8.7,632037.0,8.67,8.7,8.65,8.7,632037.0
2022-10-26 13:05:00,8.7,8.7,8.67,8.69,562477.0,8.7,8.7,8.67,8.69,562477.0
2022-10-26 13:10:00,8.68,8.71,8.66,8.67,481284.0,8.68,8.71,8.66,8.67,481284.0
2022-10-26 13:15:00,8.67,8.71,8.65,8.71,473504.0,8.67,8.71,8.65,8.71,473504.0
2022-10-26 13:20:00,8.71,8.72,8.66,8.67,492199.0,8.71,8.72,8.66,8.67,492199.0
2022-10-26 13:25:00,8.68,8.68,8.64,8.64,404686.0,8.68,8.68,8.64,8.64,404686.0
2022-10-26 13:30:00,8.65,8.67,8.63,8.65,568831.0,8.65,8.67,8.63,8.65,568831.0
2022-10-26 13:35:00,8.66,8.72,8.65,8.71,517441.0,8.66,8.72,8.65,8.71,517441.0
2022-10-26 13:40:00,8.71,8.76,8.71,8.75,785188.0,8.71,8.76,8.71,8.75,785188.0
2022-10-26 13:45:00,8.74,8.76,8.72,8.72,414764.0,8.74,8.76,8.72,8.72,414764.0
2022-10-26 13:50:00,8.72,8.78,8.72,8.77,492526.0,8.72,8.78,8.72,8.77,492526.0
2022-10-26 13:55:00,8.76,8.78,8.73,8.77,522130.0,8.76,8.78,8.73,8.77,522130.0
2022-10-26 14:00:00,8.76,8.78,8.75,8.76,494525.0,8.76,8.78,8.75,8.76,494525.0
2022-10-26 14:05:00,8.76,8.77,8.72,8.74,446181.0,8.76,8.77,8.72,8.74,446181.0
2022-10-26 14:10:00,8.73,8.75,8.72,8.72,456359.0,8.73,8.75,8.72,8.72,456359.0
2022-10-26 14:15:00,8.72,8.73,8.71,8.71,521073.0,8.72,8.73,8.71,8.71,521073.0
2022-10-26 14:20:00,8.71,8.72,8.68,8.71,615702.0,8.71,8.72,8.68,8.71,615702.0
2022-10-26 14:25:00,8.71,8.72,8.68,8.69,613508.0,8.71,8.72,8.68,8.69,613508.0
2022-10-26 14:30:00,8.69,8.71,8.69,8.71,424401.0,8.69,8.71,8.69,8.71,424401.0
2022-10-26 14:35:00,8.71,8.76,8.7,8.75,734859.0,8.71,8.76,8.7,8.75,734859.0
2022-10-26 14:40:00,8.75,8.75,8.69,8.7,567433.0,8.75,8.75,8.69,8.7,567433.0
2022-10-26 14:45:00,8.7,8.73,8.69,8.72,635284.0,8.7,8.73,8.69,8.72,635284.0
2022-10-26 14:50:00,8.71,8.73,8.69,8.73,427874.0,8.71,8.73,8.69,8.73,427874.0
2022-10-26 14:55:00,8.72,8.73,8.69,8.73,604366.0,8.72,8.73,8.69,8.73,604366.0
2022-10-26 15:00:00,8.72,8.73,8.67,8.68,385670.0,8.72,8.73,8.67,8.68,385670.0
2022-10-26 15:05:00,8.68,8.68,8.65,8.67,562813.0,8.68,8.68,8.65,8.67,562813.0
2022-10-26 15:10:00,8.67,8.67,8.64,8.67,362018.0,8.67,8.67,8.64,8.67,362018.0
2022-10-26 15:15:00,8.67,8.71,8.66,8.7,337600.0,8.67,8.71,8.66,8.7,337600.0
2022-10-26 15:20:00,8.7,8.71,8.66,8.67,308065.0,8.7,8.71,8.66,8.67,308065.0
2022-10-26 15:25:00,8.67,8.68,8.65,8.67,293416.0,8.67,8.68,8.65,8.67,293416.0
2022-10-26 15:30:00,8.67,8.68,8.65,8.67,377564.0,8.67,8.68,8.65,8.67,377564.0
2022-10-26 15:35:00,8.67,8.69,8.65,8.68,653036.0,8.67,8.69,8.65,8.68,653036.0
2022-10-26 15:40:00,8.68,8.71,8.67,8.69,646652.0,8.68,8.71,8.67,8.69,646652.0
2022-10-26 15:45:00,8.69,8.7,8.66,8.67,906368.0,8.69,8.7,8.66,8.67,906368.0
2022-10-26 15:50:00,8.67,8.68,8.65,8.68,929110.0,8.67,8.68,8.65,8.68,929110.0
2022-10-26 15:55:00,8.68,8.68,8.64,8.67,1675056.0,8.68,8.68,8.64,8.67,1675056.0
2022-10-27 09:30:00,8.8,8.96,8.78,8.92,2572761.0,8.8,8.96,8.78,8.92,2572761.0
2022-10-27 09:35:00,8.91,8.93,8.82,8.86,872818.0,8.91,8.93,8.82,8.86,872818.0
2022-10-27 09:40:00,8.87,8.88,8.76,8.86,904831.0,8.87,8.88,8.76,8.86,904831.0
2022-10-27 09:45:00,8.87,8.92,8.8,8.85,1089075.0,8.87,8.92,8.8,8.85,1089075.0
2022-10-27 09:50:00,8.84,8.89,8.74,8.79,676803.0,8.84,8.89,8.74,8.79,676803.0
2022-10-27 09:55:00,8.8,8.81,8.73,8.78,525278.0,8.8,8.81,8.73,8.78,525278.0
2022-10-27 10:00:00,8.79,8.83,8.76,8.78,587318.0,8.79,8.83,8.76,8.78,587318.0
2022-10-27 10:05:00,8.78,8.83,8.75,8.79,597455.0,8.78,8.83,8.75,8.79,597455.0
2022-10-27 10:10:00,8.79,8.82,8.72,8.76,751379.0,8.79,8.82,8.72,8.76,751379.0
2022-10-27 10:15:00,8.76,8.77,8.68,8.69,635796.0,8.76,8.77,8.68,8.69,635796.0
2022-10-27 10:20:00,8.69,8.73,8.67,8.7,575063.0,8.69,8.73,8.67,8.7,575063.0
2022-10-27 10:25:00,8.7,8.75,8.68,8.75,771090.0,8.7,8.75,8.68,8.75,771090.0
2022-10-27 10:30:00,8.75,8.77,8.7,8.75,661499.0,8.75,8.77,8.7,8.75,661499.0
2022-10-27 10:35:00,8.76,8.77,8.69,8.72,531065.0,8.76,8.77,8.69,8.72,531065.0
2022-10-27 10:40:00,8.72,8.73,8.64,8.65,941631.0,8.72,8.73,8.64,8.65,941631.0
2022-10-27 10:45:00,8.65,8.72,8.65,8.7,468131.0,8.65,8.72,8.65,8.7,468131.0
2022-10-27 10:50:00,8.7,8.77,8.69,8.76,963971.0,8.7,8.77,8.69,8.76,963971.0
2022-10-27 10:55:00,8.75,8.76,8.7,8.71,685969.0,8.75,8.76,8.7,8.71,685969.0
2022-10-27 11:00:00,8.7,8.79,8.7,8.78,504102.0,8.7,8.79,8.7,8.78,504102.0
2022-10-27 11:05:00,8.79,8.85,8.78,8.84,1054796.0,8.79,8.85,8.78,8.84,1054796.0
2022-10-27 11:10:00,8.84,8.85,8.79,8.79,611700.0,8.84,8.85,8.79,8.79,611700.0
2022-10-27 11:15:00,8.8,8.81,8.76,8.78,499634.0,8.8,8.81,8.76,8.78,499634.0
2022-10-27 11:20:00,8.78,8.82,8.77,8.8,533029.0,8.78,8.82,8.77,8.8,533029.0
2022-10-27 11:25:00,8.81,8.85,8.8,8.84,1026761.0,8.81,8.85,8.8,8.84,1026761.0
2022-10-27 11:30:00,8.84,8.85,8.8,8.82,834056.0,8.84,8.85,8.8,8.82,834056.0
2022-10-27 11:35:00,8.82,8.84,8.74,8.76,688688.0,8.82,8.84,8.74,8.76,688688.0
2022-10-27 11:40:00,8.76,8.77,8.71,8.72,455377.0,8.76,8.77,8.71,8.72,455377.0
2022-10-27 11:45:00,8.71,8.73,8.69,8.71,689035.0,8.71,8.73,8.69,8.71,689035.0
2022-10-27 11:50:00,8.71,8.72,8.67,8.68,581812.0,8.71,8.72,8.67,8.68,581812.0
2022-10-27 11:55:00,8.68,8.7,8.64,8.66,651545.0,8.68,8.7,8.64,8.66,651545.0
2022-10-27 12:00:00,8.67,8.72,8.65,8.71,816074.0,8.67,8.72,8.65,8.71,816074.0
2022-10-27 12:05:00,8.7,8.75,8.7,8.72,847838.0,8.7,8.75,8.7,8.72,847838.0
2022-10-27 12:10:00,8.71,8.73,8.69,8.72,638524.0,8.71,8.73,8.69,8.72,638524.0
2022-10-27 12:15:00,8.72,8.75,8.71,8.71,762103.0,8.72,8.75,8.71,8.71,762103.0
2022-10-27 12:20:00,8.72,8.72,8.69,8.71,392439.0,8.72,8.72,8.69,8.71,392439.0
2022-10-27 12:25:00,8.71,8.72,8.65,8.67,380618.0,8.71,8.72,8.65,8.67,380618.0
2022-10-27 12:30:00,8.67,8.7,8.66,8.7,436089.0,8.67,8.7,8.66,8.7,436089.0
2022-10-27 12:35:00,8.7,8.7,8.66,8.69,309118.0,8.7,8.7,8.66,8.69,309118.0
2022-10-27 12:40:00,8.69,8.71,8.68,8.7,451399.0,8.69,8.71,8.68,8.7,451399.0
2022-10-27 12:45:00,8.7,8.75,8.69,8.75,713566.0,8.7,8.75,8.69,8.75,713566.0
2022-10-27 12:50:00,8.74,8.79,8.74,8.79,520964.0,8.74,8.79,8.74,8.79,520964.0
2022-10-27 12:55:00,8.79,8.8,8.76,8.79,653606.0,8.79,8.8,8.76,8.79,653606.0
2022-10-27 13:00:00,8.79,8.8,8.76,8.77,425395.0,8.79,8.8,8.76,8.77,425395.0
2022-10-27 13:05:00,8.78,8.82,8.77,8.82,398732.0,8.78,8.82,8.77,8.82,398732.0
2022-10-27 13:10:00,8.82,8.82,8.8,8.82,339818.0,8.82,8.82,8.8,8.82,339818.0
2022-10-27 13:15:00,8.82,8.83,8.8,8.82,515256.0,8.82,8.83,8.8,8.82,515256.0
2022-10-27 13:20:00,8.82,8.83,8.77,8.79,257669.0,8.82,8.83,8.77,8.79,257669.0
2022-10-27 13:25:00,8.78,8.78,8.76,8.76,433317.0,8.78,8.78,8.76,8.76,433317.0
2022-10-27 13:30:00,8.77,8.78,8.74,8.77,197102.0,8.77,8.78,8.74,8.77,197102.0
2022-10-27 13:35:00,8.77,8.77,8.73,8.74,288231.0,8.77,8.77,8.73,8.74,288231.0
2022-10-27 13:40:00,8.73,8.74,8.71,8.74,353251.0,8.73,8.74,8.71,8.74,353251.0
2022-10-27 13:45:00,8.74,8.76,8.73,8.76,278387.0,8.74,8.76,8.73,8.76,278387.0
2022-10-27 13:50:00,8.76,8.77,8.73,8.73,285799.0,8.76,8.77,8.73,8.73,285799.0
2022-10-27 13:55:00,8.73,8.76,8.73,8.74,194221.0,8.73,8.76,8.73,8.74,194221.0
2022-10-27 14:00:00,8.74,8.76,8.73,8.76,155324.0,8.74,8.76,8.73,8.76,155324.0
2022-10-27 14:05:00,8.76,8.77,8.73,8.74,138692.0,8.76,8.77,8.73,8.74,138692.0
2022-10-27 14:10:00,8.73,8.75,8.71,8.72,355632.0,8.73,8.75,8.71,8.72,355632.0
2022-10-27 14:15:00,8.73,8.76,8.72,8.74,255778.0,8.73,8.76,8.72,8.74,255778.0
2022-10-27 14:20:00,8.75,8.76,8.72,8.76,308144.0,8.75,8.76,8.72,8.76,308144.0
2022-10-27 14:25:00,8.76,8.77,8.75,8.76,256699.0,8.76,8.77,8.75,8.76,256699.0
2022-10-27 14:30:00,8.76,8.78,8.74,8.77,217722.0,8.76,8.78,8.74,8.77,217722.0
2022-10-27 14:35:00,8.78,8.78,8.76,8.77,172419.0,8.78,8.78,8.76,8.77,172419.0
2022-10-27 14:40:00,8.76,8.77,8.75,8.75,158128.0,8.76,8.77,8.75,8.75,158128.0
2022-10-27 14:45:00,8.76,8.76,8.74,8.74,134782.0,8.76,8.76,8.74,8.74,134782.0
2022-10-27 14:50:00,8.74,8.75,8.72,8.73,294149.0,8.74,8.75,8.72,8.73,294149.0
2022-10-27 14:55:00,8.73,8.74,8.7,8.72,466779.0,8.73,8.74,8.7,8.72,466779.0
2022-10-27 15:00:00,8.72,8.74,8.71,8.72,384099.0,8.72,8.74,8.71,8.72,384099.0
2022-10-27 15:05:00,8.72,8.73,8.66,8.67,472508.0,8.72,8.73,8.66,8.67,472508.0
2022-10-27 15:10:00,8.66,8.71,8.66,8.7,548084.0,8.66,8.71,8.66,8.7,548084.0
2022-10-27 15:15:00,8.69,8.71,8.67,8.69,525239.0,8.69,8.71,8.67,8.69,525239.0
2022-10-27 15:20:00,8.68,8.7,8.67,8.69,437480.0,8.68,8.7,8.67,8.69,437480.0
2022-10-27 15:25:00,8.7,8.7,8.65,8.67,855785.0,8.7,8.7,8.65,8.67,855785.0
2022-10-27 15:30:00,8.67,8.68,8.64,8.65,730158.0,8.67,8.68,8.64,8.65,730158.0
2022-10-27 15:35:00,8.66,8.68,8.64,8.68,490406.0,8.66,8.68,8.64,8.68,490406.0
2022-10-27 15:40:00,8.68,8.7,8.67,8.68,525569.0,8.68,8.7,8.67,8.68,525569.0
2022-10-27 15:45:00,8.68,8.68,8.66,8.68,582120.0,8.68,8.68,8.66,8.68,582120.0
2022-10-27 15:50:00,8.68,8.69,8.64,8.65,720729.0,8.68,8.69,8.64,8.65,720729.0
2022-10-27 15:55:00,8.64,8.67,8.64,8.66,1375791.0,8.64,8.67,8.64,8.66,1375791.0
2022-10-28 09:30:00,8.56,8.65,8.48,8.63,1730760.0,8.56,8.65,8.48,8.63,1730760.0
2022-10-28 09:35:00,8.63,8.74,8.63,8.71,980066.0,8.63,8.74,8.63,8.71,980066.0
2022-10-28 09:40:00,8.72,8.78,8.69,8.77,721803.0,8.72,8.78,8.69,8.77,721803.0
2022-10-28 09:45:00,8.76,8.79,8.72,8.77,909769.0,8.76,8.79,8.72,8.77,909769.0
2022-10-28 09:50:00,8.77,8.77,8.7,8.74,425993.0,8.77,8.77,8.7,8.74,425993.0
2022-10-28 09:55:00,8.75,8.75,8.69,8.71,635314.0,8.75,8.75,8.69,8.71,635314.0
2022-10-28 10:00:00,8.71,8.77,8.66,8.71,535433.0,8.71,8.77,8.66,8.71,535433.0
2022-10-28 10:05:00,8.71,8.77,8.63,8.63,687460.0,8.71,8.77,8.63,8.63,687460.0
2022-10-28 10:10:00,8.64,8.65,8.59,8.64,567327.0,8.64,8.65,8.59,8.64,567327.0
2022-10-28 10:15:00,8.64,8.7,8.62,8.7,563631.0,8.64,8.7,8.62,8.7,563631.0
2022-10-28 10:20:00,8.7,8.72,8.64,8.66,367798.0,8.7,8.72,8.64,8.66,367798.0
2022-10-28 10:25:00,8.66,8.72,8.65,8.67,448010.0,8.66,8.72,8.65,8.67,448010.0
2022-10-28 10:30:00,8.67,8.69,8.62,8.63,547936.0,8.67,8.69,8.62,8.63,547936.0
2022-10-28 10:35:00,8.62,8.63,8.6,8.63,459204.0,8.62,8.63,8.6,8.63,459204.0
2022-10-28 10:40:00,8.63,8.67,8.61,8.67,480976.0,8.63,8.67,8.61,8.67,480976.0
2022-10-28 10:45:00,8.67,8.69,8.66,8.69,334219.0,8.67,8.69,8.66,8.69,334219.0
2022-10-28 10:50:00,8.69,8.7,8.66,8.69,356097.0,8.69,8.7,8.66,8.69,356097.0
2022-10-28 10:55:00,8.69,8.74,8.68,8.74,396122.0,8.69,8.74,8.68,8.74,396122.0
2022-10-28 11:00:00,8.74,8.79,8.74,8.79,997515.0,8.74,8.79,8.74,8.79,997515.0
2022-10-28 11:05:00,8.79,8.82,8.76,8.82,607853.0,8.79,8.82,8.76,8.82,607853.0
2022-10-28 11:10:00,8.82,8.83,8.79,8.82,461098.0,8.82,8.83,8.79,8.82,461098.0
2022-10-28 11:15:00,8.82,8.83,8.79,8.81,452989.0,8.82,8.83,8.79,8.81,452989.0
2022-10-28 11:20:00,8.81,8.82,8.78,8.79,342271.0,8.81,8.82,8.78,8.79,342271.0
2022-10-28 11:25:00,8.79,8.81,8.76,8.8,553842.0,8.79,8.81,8.76,8.8,553842.0
2022-10-28 11:30:00,8.81,8.82,8.78,8.79,330894.0,8.81,8.82,8.78,8.79,330894.0
2022-10-28 11:35:00,8.79,8.79,8.75,8.78,449282.0,8.79,8.79,8.75,8.78,449282.0
2022-10-28 11:40:00,8.78,8.79,8.77,8.78,323782.0,8.78,8.79,8.77,8.78,323782.0
2022-10-28 11:45:00,8.78,8.8,8.77,8.79,439875.0,8.78,8.8,8.77,8.79,439875.0
2022-10-28 11:50:00,8.79,8.85,8.78,8.85,635582.0,8.79,8.85,8.78,8.85,635582.0
2022-10-28 11:55:00,8.85,8.86,8.83,8.84,325354.0,8.85,8.86,8.83,8.84,325354.0
2022-10-28 12:00:00,8.84,8.87,8.82,8.83,336999.0,8.84,8.87,8.82,8.83,336999.0
2022-10-28 12:05:00,8.82,8.84,8.79,8.83,379573.0,8.82,8.84,8.79,8.83,379573.0
2022-10-28 12:10:00,8.82,8.84,8.81,8.83,480034.0,8.82,8.84,8.81,8.83,480034.0
2022-10-28 12:15:00,8.84,8.86,8.83,8.85,357254.0,8.84,8.86,8.83,8.85,357254.0
2022-10-28 12:20:00,8.86,8.87,8.84,8.87,239619.0,8.86,8.87,8.84,8.87,239619.0
2022-10-28 12:25:00,8.87,8.87,8.85,8.87,201678.0,8.87,8.87,8.85,8.87,201678.0
2022-10-28 12:30:00,8.87,8.89,8.84,8.88,504879.0,8.87,8.89,8.84,8.88,504879.0
2022-10-28 12:35:00,8.87,8.89,8.86,8.87,318367.0,8.87,8.89,8.86,8.87,318367.0
2022-10-28 12:40:00,8.87,8.88,8.85,8.88,331406.0,8.87,8.88,8.85,8.88,331406.0
2022-10-28 12:45:00,8.87,8.88,8.85,8.87,371633.0,8.87,8.88,8.85,8.87,371633.0
2022-10-28 12:50:00,8.88,8.89,8.87,8.88,319693.0,8.88,8.89,8.87,8.88,319693.0
2022-10-28 12:55:00,8.88,8.88,8.83,8.85,689066.0,8.88,8.88,8.83,8.85,689066.0
2022-10-28 13:00:00,8.85,8.88,8.84,8.88,427049.0,8.85,8.88,8.84,8.88,427049.0
2022-10-28 13:05:00,8.88,8.91,8.87,8.9,254138.0,8.88,8.91,8.87,8.9,254138.0
2022-10-28 13:10:00,8.91,8.92,8.89,8.9,328598.0,8.91,8.92,8.89,8.9,328598.0
2022-10-28 13:15:00,8.89,8.9,8.87,8.89,288771.0,8.89,8.9,8.87,8.89,288771.0
2022-10-28 13:20:00,8.89,8.92,8.88,8.92,424482.0,8.89,8.92,8.88,8.92,424482.0
2022-10-28 13:25:00,8.92,8.92,8.88,8.88,361927.0,8.92,8.92,8.88,8.88,361927.0
2022-10-28 13:30:00,8.89,8.9,8.87,8.88,745923.0,8.89,8.9,8.87,8.88,745923.0
2022-10-28 13:35:00,8.88,8.88,8.86,8.88,473199.0,8.88,8.88,8.86,8.88,473199.0
2022-10-28 13:40:00,8.88,8.89,8.85,8.87,401422.0,8.88,8.89,8.85,8.87,401422.0
2022-10-28 13:45:00,8.87,8.9,8.86,8.89,667141.0,8.87,8.9,8.86,8.89,667141.0
2022-10-28 13:50:00,8.9,8.91,8.89,8.91,452911.0,8.9,8.91,8.89,8.91,452911.0
2022-10-28 13:55:00,8.9,8.92,8.87,8.88,807686.0,8.9,8.92,8.87,8.88,807686.0
2022-10-28 14:00:00,8.88,8.9,8.88,8.88,474328.0,8.88,8.9,8.88,8.88,474328.0
2022-10-28 14:05:00,8.89,8.9,8.88,8.88,340425.0,8.89,8.9,8.88,8.88,340425.0
2022-10-28 14:10:00,8.88,8.91,8.88,8.91,326700.0,8.88,8.91,8.88,8.91,326700.0
2022-10-28 14:15:00,8.91,8.92,8.9,8.92,297728.0,8.91,8.92,8.9,8.92,297728.0
2022-10-28 14:20:00,8.92,8.92,8.9,8.91,298806.0,8.92,8.92,8.9,8.91,298806.0
2022-10-28 14:25:00,8.91,8.91,8.88,8.89,307586.0,8.91,8.91,8.88,8.89,307586.0
2022-10-28 14:30:00,8.88,8.89,8.87,8.89,264032.0,8.88,8.89,8.87,8.89,264032.0
2022-10-28 14:35:00,8.89,8.9,8.88,8.9,126802.0,8.89,8.9,8.88,8.9,126802.0
2022-10-28 14:40:00,8.89,8.92,8.89,8.92,329636.0,8.89,8.92,8.89,8.92,329636.0
2022-10-28 14:45:00,8.91,8.93,8.91,8.92,219402.0,8.91,8.93,8.91,8.92,219402.0
2022-10-28 14:50:00,8.93,8.93,8.9,8.91,390157.0,8.93,8.93,8.9,8.91,390157.0
2022-10-28 14:55:00,8.91,8.94,8.91,8.93,486293.0,8.91,8.94,8.91,8.93,486293.0
2022-10-28 15:00:00,8.93,8.94,8.92,8.94,385983.0,8.93,8.94,8.92,8.94,385983.0
2022-10-28 15:05:00,8.94,8.94,8.9,8.93,648859.0,8.94,8.94,8.9,8.93,648859.0
2022-10-28 15:10:00,8.93,8.93,8.9,8.91,436097.0,8.93,8.93,8.9,8.91,436097.0
2022-10-28 15:15:00,8.91,8.91,8.89,8.89,556645.0,8.91,8.91,8.89,8.89,556645.0
2022-10-28 15:20:00,8.9,8.91,8.88,8.88,510723.0,8.9,8.91,8.88,8.88,510723.0
2022-10-28 15:25:00,8.88,8.9,8.88,8.89,468362.0,8.88,8.9,8.88,8.89,468362.0
2022-10-28 15:30:00,8.89,8.91,8.89,8.91,305637.0,8.89,8.91,8.89,8.91,305637.0
2022-10-28 15:35:00,8.91,8.91,8.89,8.89,453787.0,8.91,8.91,8.89,8.89,453787.0
2022-10-28 15:40:00,8.89,8.9,8.88,8.89,761140.0,8.89,8.9,8.88,8.89,761140.0
2022-10-28 15:45:00,8.89,8.92,8.88,8.92,686691.0,8.89,8.92,8.88,8.92,686691.0
2022-10-28 15:50:00,8.92,8.95,8.91,8.95,878698.0,8.92,8.95,8.91,8.95,878698.0
2022-10-28 15:55:00,8.94,8.95,8.92,8.94,2076191.0,8.94,8.95,8.92,8.94,2076191.0
2022-10-31 09:30:00,9.02,9.15,8.95,9.0,2986152.0,9.02,9.15,8.95,9.0,2986152.0
2022-10-31 09:35:00,9.01,9.06,8.92,8.98,1489502.0,9.01,9.06,8.92,8.98,1489502.0
2022-10-31 09:40:00,8.98,8.98,8.88,8.95,1092871.0,8.98,8.98,8.88,8.95,1092871.0
2022-10-31 09:45:00,8.95,8.95,8.85,8.89,764215.0,8.95,8.95,8.85,8.89,764215.0
2022-10-31 09:50:00,8.88,8.93,8.87,8.88,553656.0,8.88,8.93,8.87,8.88,553656.0
2022-10-31 09:55:00,8.88,8.92,8.81,8.81,942554.0,8.88,8.92,8.81,8.81,942554.0
2022-10-31 10:00:00,8.81,8.88,8.81,8.85,675785.0,8.81,8.88,8.81,8.85,675785.0
2022-10-31 10:05:00,8.84,8.87,8.83,8.84,692407.0,8.84,8.87,8.83,8.84,692407.0
2022-10-31 10:10:00,8.84,8.86,8.8,8.86,779735.0,8.84,8.86,8.8,8.86,779735.0
2022-10-31 10:15:00,8.85,8.94,8.84,8.91,830013.0,8.85,8.94,8.84,8.91,830013.0
2022-10-31 10:20:00,8.91,8.93,8.86,8.89,917866.0,8.91,8.93,8.86,8.89,917866.0
2022-10-31 10:25:00,8.9,8.95,8.89,8.92,658351.0,8.9,8.95,8.89,8.92,658351.0
2022-10-31 10:30:00,8.92,8.94,8.86,8.87,632209.0,8.92,8.94,8.86,8.87,632209.0
2022-10-31 10:35:00,8.87,8.95,8.85,8.95,896228.0,8.87,8.95,8.85,8.95,896228.0
2022-10-31 10:40:00,8.94,9.01,8.94,9.01,1072886.0,8.94,9.01,8.94,9.01,1072886.0
2022-10-31 10:45:00,9.01,9.04,8.98,9.01,792028.0,9.01,9.04,8.98,9.01,792028.0
2022-10-31 10:50:00,9.01,9.05,9.0,9.02,617058.0,9.01,9.05,9.0,9.02,617058.0
2022-10-31 10:55:00,9.02,9.04,8.98,9.01,861154.0,9.02,9.04,8.98,9.01,861154.0
2022-10-31 11:00:00,9.01,9.03,8.98,8.99,416124.0,9.01,9.03,8.98,8.99,416124.0
2022-10-31 11:05:00,8.98,9.01,8.96,8.99,560373.0,8.98,9.01,8.96,8.99,560373.0
2022-10-31 11:10:00,8.99,9.0,8.96,8.99,514850.0,8.99,9.0,8.96,8.99,514850.0
2022-10-31 11:15:00,8.99,9.02,8.97,8.99,661564.0,8.99,9.02,8.97,8.99,661564.0
2022-10-31 11:20:00,8.98,9.04,8.98,9.03,549670.0,8.98,9.04,8.98,9.03,549670.0
2022-10-31 11:25:00,9.03,9.04,9.0,9.04,404655.0,9.03,9.04,9.0,9.04,404655.0
2022-10-31 11:30:00,9.03,9.05,9.02,9.04,444442.0,9.03,9.05,9.02,9.04,444442.0
2022-10-31 11:35:00,9.04,9.08,9.03,9.07,554517.0,9.04,9.08,9.03,9.07,554517.0
2022-10-31 11:40:00,9.07,9.1,9.07,9.09,514581.0,9.07,9.1,9.07,9.09,514581.0
2022-10-31 11:45:00,9.09,9.11,9.07,9.1,722568.0,9.09,9.11,9.07,9.1,722568.0
2022-10-31 11:50:00,9.11,9.11,9.07,9.11,400453.0,9.11,9.11,9.07,9.11,400453.0
2022-10-31 11:55:00,9.11,9.11,9.03,9.07,1037256.0,9.11,9.11,9.03,9.07,1037256.0
2022-10-31 12:00:00,9.07,9.08,9.03,9.06,365645.0,9.07,9.08,9.03,9.06,365645.0
2022-10-31 12:05:00,9.06,9.07,9.02,9.03,293235.0,9.06,9.07,9.02,9.03,293235.0
2022-10-31 12:10:00,9.03,9.08,9.03,9.07,201582.0,9.03,9.08,9.03,9.07,201582.0
2022-10-31 12:15:00,9.08,9.11,9.07,9.09,626451.0,9.08,9.11,9.07,9.09,626451.0
2022-10-31 12:20:00,9.09,9.12,9.08,9.09,390919.0,9.09,9.12,9.08,9.09,390919.0
2022-10-31 12:25:00,9.08,9.09,9.04,9.05,497965.0,9.08,9.09,9.04,9.05,497965.0
2022-10-31 12:30:00,9.05,9.08,9.03,9.05,545833.0,9.05,9.08,9.03,9.05,545833.0
2022-10-31 12:35:00,9.05,9.06,9.01,9.03,399245.0,9.05,9.06,9.01,9.03,399245.0
2022-10-31 12:40:00,9.03,9.05,9.02,9.04,413316.0,9.03,9.05,9.02,9.04,413316.0
2022-10-31 12:45:00,9.04,9.06,9.02,9.05,613258.0,9.04,9.06,9.02,9.05,613258.0
2022-10-31 12:50:00,9.04,9.06,9.0,9.01,636279.0,9.04,9.06,9.0,9.01,636279.0
2022-10-31 12:55:00,9.01,9.04,9.0,9.02,270853.0,9.01,9.04,9.0,9.02,270853.0
2022-10-31 13:00:00,9.03,9.03,8.99,8.99,591784.0,9.03,9.03,8.99,8.99,591784.0
2022-10-31 13:05:00,8.99,9.02,8.97,9.02,334470.0,8.99,9.02,8.97,9.02,334470.0
2022-10-31 13:10:00,9.02,9.03,9.0,9.03,380598.0,9.02,9.03,9.0,9.03,380598.0
2022-10-31 13:15:00,9.03,9.07,9.01,9.07,490976.0,9.03,9.07,9.01,9.07,490976.0
2022-10-31 13:20:00,9.06,9.07,9.05,9.07,233975.0,9.06,9.07,9.05,9.07,233975.0
2022-10-31 13:25:00,9.06,9.08,9.04,9.08,298479.0,9.06,9.08,9.04,9.08,298479.0
2022-10-31 13:30:00,9.07,9.1,9.07,9.1,328699.0,9.07,9.1,9.07,9.1,328699.0
2022-10-31 13:35:00,9.1,9.1,9.08,9.09,415941.0,9.1,9.1,9.08,9.09,415941.0
2022-10-31 13:40:00,9.09,9.09,9.06,9.08,333391.0,9.09,9.09,9.06,9.08,333391.0
2022-10-31 13:45:00,9.09,9.09,9.07,9.08,331085.0,9.09,9.09,9.07,9.08,331085.0
2022-10-31 13:50:00,9.09,9.09,9.07,9.09,299612.0,9.09,9.09,9.07,9.09,299612.0
2022-10-31 13:55:00,9.08,9.11,9.08,9.1,305125.0,9.08,9.11,9.08,9.1,305125.0
2022-10-31 14:00:00,9.09,9.12,9.09,9.11,313795.0,9.09,9.12,9.09,9.11,313795.0
2022-10-31 14:05:00,9.11,9.11,9.08,9.09,293691.0,9.11,9.11,9.08,9.09,293691.0
2022-10-31 14:10:00,9.08,9.1,9.07,9.1,369363.0,9.08,9.1,9.07,9.1,369363.0
2022-10-31 14:15:00,9.1,9.1,9.08,9.1,182489.0,9.1,9.1,9.08,9.1,182489.0
2022-10-31 14:20:00,9.1,9.11,9.09,9.09,257454.0,9.1,9.11,9.09,9.09,257454.0
2022-10-31 14:25:00,9.1,9.1,9.07,9.08,147199.0,9.1,9.1,9.07,9.08,147199.0
2022-10-31 14:30:00,9.07,9.09,9.06,9.08,176237.0,9.07,9.09,9.06,9.08,176237.0
2022-10-31 14:35:00,9.08,9.08,9.06,9.06,264744.0,9.08,9.08,9.06,9.06,264744.0
2022-10-31 14:40:00,9.07,9.07,9.05,9.06,137342.0,9.07,9.07,9.05,9.06,137342.0
2022-10-31 14:45:00,9.05,9.06,9.02,9.03,524456.0,9.05,9.06,9.02,9.03,524456.0
2022-10-31 14:50:00,9.03,9.05,9.02,9.04,462767.0,9.03,9.05,9.02,9.04,462767.0
2022-10-31 14:55:00,9.04,9.05,9.02,9.04,243669.0,9.04,9.05,9.02,9.04,243669.0
2022-10-31 15:00:00,9.04,9.04,9.01,9.03,255300.0,9.04,9.04,9.01,9.03,255300.0
2022-10-31 15:05:00,9.02,9.05,9.01,9.04,413870.0,9.02,9.05,9.01,9.04,413870.0
2022-10-31 15:10:00,9.03,9.07,9.03,9.07,295320.0,9.03,9.07,9.03,9.07,295320.0
2022-10-31 15:15:00,9.07,9.08,9.06,9.08,306494.0,9.07,9.08,9.06,9.08,306494.0
2022-10-31 15:20:00,9.08,9.1,9.07,9.08,377362.0,9.08,9.1,9.07,9.08,377362.0
2022-10-31 15:25:00,9.08,9.08,9.07,9.07,131140.0,9.08,9.08,9.07,9.07,131140.0
2022-10-31 15:30:00,9.08,9.1,9.07,9.09,429965.0,9.08,9.1,9.07,9.09,429965.0
2022-10-31 15:35:00,9.09,9.1,9.08,9.09,307394.0,9.09,9.1,9.08,9.09,307394.0
2022-10-31 15:40:00,9.09,9.09,9.08,9.09,294852.0,9.09,9.09,9.08,9.09,294852.0
2022-10-31 15:45:00,9.09,9.09,9.06,9.07,739101.0,9.09,9.09,9.06,9.07,739101.0
2022-10-31 15:50:00,9.06,9.08,9.04,9.05,1231693.0,9.06,9.08,9.04,9.05,1231693.0
2022-10-31 15:55:00,9.05,9.06,9.04,9.05,1856911.0,9.05,9.06,9.04,9.05,1856911.0
2022-11-01 09:30:00,9.39,9.49,9.27,9.3,2345995.0,9.39,9.49,9.27,9.3,2345995.0
2022-11-01 09:35:00,9.3,9.37,9.24,9.3,1332573.0,9.3,9.37,9.24,9.3,1332573.0
2022-11-01 09:40:00,9.3,9.34,9.26,9.28,658222.0,9.3,9.34,9.26,9.28,658222.0
2022-11-01 09:45:00,9.29,9.39,9.25,9.37,950021.0,9.29,9.39,9.25,9.37,950021.0
2022-11-01 09:50:00,9.37,9.47,9.36,9.41,1608141.0,9.37,9.47,9.36,9.41,1608141.0
2022-11-01 09:55:00,9.42,9.42,9.36,9.38,866730.0,9.42,9.42,9.36,9.38,866730.0
2022-11-01 10:00:00,9.38,9.39,9.27,9.28,680360.0,9.38,9.39,9.27,9.28,680360.0
2022-11-01 10:05:00,9.28,9.3,9.19,9.2,934728.0,9.28,9.3,9.19,9.2,934728.0
2022-11-01 10:10:00,9.2,9.23,9.17,9.22,795946.0,9.2,9.23,9.17,9.22,795946.0
2022-11-01 10:15:00,9.22,9.24,9.19,9.2,1010582.0,9.22,9.24,9.19,9.2,1010582.0
2022-11-01 10:20:00,9.19,9.25,9.16,9.24,742331.0,9.19,9.25,9.16,9.24,742331.0
2022-11-01 10:25:00,9.25,9.25,9.19,9.24,616835.0,9.25,9.25,9.19,9.24,616835.0
2022-11-01 10:30:00,9.24,9.24,9.15,9.17,894700.0,9.24,9.24,9.15,9.17,894700.0
2022-11-01 10:35:00,9.16,9.18,9.13,9.13,836800.0,9.16,9.18,9.13,9.13,836800.0
2022-11-01 10:40:00,9.13,9.14,9.08,9.09,885847.0,9.13,9.14,9.08,9.09,885847.0
2022-11-01 10:45:00,9.09,9.19,9.08,9.18,1314389.0,9.09,9.19,9.08,9.18,1314389.0
2022-11-01 10:50:00,9.19,9.24,9.17,9.24,1117910.0,9.19,9.24,9.17,9.24,1117910.0
2022-11-01 10:55:00,9.24,9.24,9.18,9.23,1176489.0,9.24,9.24,9.18,9.23,1176489.0
2022-11-01 11:00:00,9.22,9.24,9.18,9.21,568622.0,9.22,9.24,9.18,9.21,568622.0
2022-11-01 11:05:00,9.21,9.25,9.2,9.24,734800.0,9.21,9.25,9.2,9.24,734800.0
2022-11-01 11:10:00,9.24,9.24,9.19,9.2,422667.0,9.24,9.24,9.19,9.2,422667.0
2022-11-01 11:15:00,9.2,9.21,9.13,9.13,663418.0,9.2,9.21,9.13,9.13,663418.0
2022-11-01 11:20:00,9.13,9.17,9.12,9.13,640488.0,9.13,9.17,9.12,9.13,640488.0
2022-11-01 11:25:00,9.14,9.17,9.13,9.17,353654.0,9.14,9.17,9.13,9.17,353654.0
2022-11-01 11:30:00,9.17,9.19,9.15,9.16,544399.0,9.17,9.19,9.15,9.16,544399.0
2022-11-01 11:35:00,9.16,9.17,9.08,9.11,710480.0,9.16,9.17,9.08,9.11,710480.0
2022-11-01 11:40:00,9.11,9.12,9.06,9.07,564806.0,9.11,9.12,9.06,9.07,564806.0
2022-11-01 11:45:00,9.06,9.1,9.05,9.09,516598.0,9.06,9.1,9.05,9.09,516598.0
2022-11-01 11:50:00,9.09,9.1,9.05,9.06,358362.0,9.09,9.1,9.05,9.06,358362.0
2022-11-01 11:55:00,9.06,9.09,9.04,9.08,515675.0,9.06,9.09,9.04,9.08,515675.0
2022-11-01 12:00:00,9.08,9.1,9.06,9.09,483552.0,9.08,9.1,9.06,9.09,483552.0
2022-11-01 12:05:00,9.09,9.14,9.08,9.1,649597.0,9.09,9.14,9.08,9.1,649597.0
2022-11-01 12:10:00,9.1,9.12,9.07,9.09,514290.0,9.1,9.12,9.07,9.09,514290.0
2022-11-01 12:15:00,9.09,9.1,9.05,9.07,287776.0,9.09,9.1,9.05,9.07,287776.0
2022-11-01 12:20:00,9.07,9.12,9.05,9.1,581244.0,9.07,9.12,9.05,9.1,581244.0
2022-11-01 12:25:00,9.1,9.12,9.07,9.1,601822.0,9.1,9.12,9.07,9.1,601822.0
2022-11-01 12:30:00,9.1,9.13,9.09,9.11,492935.0,9.1,9.13,9.09,9.11,492935.0
2022-11-01 12:35:00,9.12,9.14,9.1,9.13,480306.0,9.12,9.14,9.1,9.13,480306.0
2022-11-01 12:40:00,9.12,9.14,9.1,9.13,208173.0,9.12,9.14,9.1,9.13,208173.0
2022-11-01 12:45:00,9.13,9.15,9.13,9.14,359538.0,9.13,9.15,9.13,9.14,359538.0
2022-11-01 12:50:00,9.14,9.17,9.14,9.17,416772.0,9.14,9.17,9.14,9.17,416772.0
2022-11-01 12:55:00,9.16,9.17,9.14,9.15,518271.0,9.16,9.17,9.14,9.15,518271.0
2022-11-01 13:00:00,9.16,9.18,9.14,9.16,398099.0,9.16,9.18,9.14,9.16,398099.0
2022-11-01 13:05:00,9.16,9.18,9.15,9.18,354887.0,9.16,9.18,9.15,9.18,354887.0
2022-11-01 13:10:00,9.18,9.23,9.17,9.21,649550.0,9.18,9.23,9.17,9.21,649550.0
2022-11-01 13:15:00,9.21,9.23,9.2,9.21,387754.0,9.21,9.23,9.2,9.21,387754.0
2022-11-01 13:20:00,9.21,9.24,9.2,9.22,372286.0,9.21,9.24,9.2,9.22,372286.0
2022-11-01 13:25:00,9.22,9.23,9.19,9.21,388011.0,9.22,9.23,9.19,9.21,388011.0
2022-11-01 13:30:00,9.21,9.22,9.18,9.19,403026.0,9.21,9.22,9.18,9.19,403026.0
2022-11-01 13:35:00,9.19,9.2,9.17,9.18,250292.0,9.19,9.2,9.17,9.18,250292.0
2022-11-01 13:40:00,9.17,9.2,9.17,9.2,319084.0,9.17,9.2,9.17,9.2,319084.0
2022-11-01 13:45:00,9.2,9.22,9.18,9.2,334821.0,9.2,9.22,9.18,9.2,334821.0
2022-11-01 13:50:00,9.2,9.22,9.19,9.21,146623.0,9.2,9.22,9.19,9.21,146623.0
2022-11-01 13:55:00,9.21,9.23,9.2,9.22,312448.0,9.21,9.23,9.2,9.22,312448.0
2022-11-01 14:00:00,9.22,9.24,9.2,9.21,539246.0,9.22,9.24,9.2,9.21,539246.0
2022-11-01 14:05:00,9.21,9.23,9.2,9.22,350925.0,9.21,9.23,9.2,9.22,350925.0
2022-11-01 14:10:00,9.22,9.22,9.18,9.2,287310.0,9.22,9.22,9.18,9.2,287310.0
2022-11-01 14:15:00,9.2,9.2,9.16,9.17,304377.0,9.2,9.2,9.16,9.17,304377.0
2022-11-01 14:20:00,9.17,9.2,9.15,9.19,427638.0,9.17,9.2,9.15,9.19,427638.0
2022-11-01 14:25:00,9.19,9.19,9.17,9.18,148493.0,9.19,9.19,9.17,9.18,148493.0
2022-11-01 14:30:00,9.17,9.18,9.14,9.17,296086.0,9.17,9.18,9.14,9.17,296086.0
2022-11-01 14:35:00,9.17,9.18,9.16,9.17,169143.0,9.17,9.18,9.16,9.17,169143.0
2022-11-01 14:40:00,9.17,9.18,9.12,9.14,533228.0,9.17,9.18,9.12,9.14,533228.0
2022-11-01 14:45:00,9.13,9.15,9.12,9.13,143038.0,9.13,9.15,9.12,9.13,143038.0
2022-11-01 14:50:00,9.13,9.15,9.13,9.13,103842.0,9.13,9.15,9.13,9.13,103842.0
2022-11-01 14:55:00,9.14,9.17,9.13,9.16,234890.0,9.14,9.17,9.13,9.16,234890.0
2022-11-01 15:00:00,9.16,9.16,9.14,9.16,195444.0,9.16,9.16,9.14,9.16,195444.0
2022-11-01 15:05:00,9.15,9.17,9.15,9.15,278793.0,9.15,9.17,9.15,9.15,278793.0
2022-11-01 15:10:00,9.16,9.19,9.15,9.18,789967.0,9.16,9.19,9.15,9.18,789967.0
2022-11-01 15:15:00,9.18,9.18,9.16,9.18,458376.0,9.18,9.18,9.16,9.18,458376.0
2022-11-01 15:20:00,9.18,9.19,9.16,9.18,303584.0,9.18,9.19,9.16,9.18,303584.0
2022-11-01 15:25:00,9.18,9.18,9.15,9.17,1350452.0,9.18,9.18,9.15,9.17,1350452.0
2022-11-01 15:30:00,9.17,9.18,9.15,9.18,786853.0,9.17,9.18,9.15,9.18,786853.0
2022-11-01 15:35:00,9.18,9.18,9.13,9.14,490292.0,9.18,9.18,9.13,9.14,490292.0
2022-11-01 15:40:00,9.14,9.14,9.12,9.13,324772.0,9.14,9.14,9.12,9.13,324772.0
2022-11-01 15:45:00,9.14,9.15,9.12,9.14,422791.0,9.14,9.15,9.12,9.14,422791.0
2022-11-01 15:50:00,9.14,9.15,9.08,9.09,824833.0,9.14,9.15,9.08,9.09,824833.0
2022-11-01 15:55:00,9.09,9.09,9.04,9.05,1879061.0,9.09,9.09,9.04,9.05,1879061.0
2022-11-02 09:30:00,9.01,9.01,8.87,8.89,1838400.0,9.01,9.01,8.87,8.89,1838400.0
2022-11-02 09:35:00,8.89,9.01,8.86,8.99,1219570.0,8.89,9.01,8.86,8.99,1219570.0
2022-11-02 09:40:00,8.99,9.07,8.98,9.05,546189.0,8.99,9.07,8.98,9.05,546189.0
2022-11-02 09:45:00,9.04,9.07,8.99,9.03,577238.0,9.04,9.07,8.99,9.03,577238.0
2022-11-02 09:50:00,9.03,9.07,8.98,8.99,441850.0,9.03,9.07,8.98,8.99,441850.0
2022-11-02 09:55:00,8.99,9.02,8.94,9.0,349460.0,8.99,9.02,8.94,9.0,349460.0
2022-11-02 10:00:00,9.01,9.1,9.0,9.08,562368.0,9.01,9.1,9.0,9.08,562368.0
2022-11-02 10:05:00,9.08,9.09,9.01,9.05,288125.0,9.08,9.09,9.01,9.05,288125.0
2022-11-02 10:10:00,9.06,9.07,8.98,8.99,248167.0,9.06,9.07,8.98,8.99,248167.0
2022-11-02 10:15:00,8.99,9.01,8.96,9.0,398081.0,8.99,9.01,8.96,9.0,398081.0
2022-11-02 10:20:00,9.0,9.02,8.96,9.02,219534.0,9.0,9.02,8.96,9.02,219534.0
2022-11-02 10:25:00,9.02,9.03,8.97,8.99,365213.0,9.02,9.03,8.97,8.99,365213.0
2022-11-02 10:30:00,8.99,9.09,8.98,9.09,605292.0,8.99,9.09,8.98,9.09,605292.0
2022-11-02 10:35:00,9.09,9.18,9.08,9.16,832994.0,9.09,9.18,9.08,9.16,832994.0
2022-11-02 10:40:00,9.16,9.17,9.1,9.1,452903.0,9.16,9.17,9.1,9.1,452903.0
2022-11-02 10:45:00,9.1,9.13,9.08,9.09,232311.0,9.1,9.13,9.08,9.09,232311.0
2022-11-02 10:50:00,9.09,9.09,9.05,9.08,447405.0,9.09,9.09,9.05,9.08,447405.0
2022-11-02 10:55:00,9.08,9.1,9.06,9.08,344728.0,9.08,9.1,9.06,9.08,344728.0
2022-11-02 11:00:00,9.08,9.1,9.04,9.05,283655.0,9.08,9.1,9.04,9.05,283655.0
2022-11-02 11:05:00,9.04,9.06,9.01,9.05,423129.0,9.04,9.06,9.01,9.05,423129.0
2022-11-02 11:10:00,9.05,9.06,9.01,9.02,286761.0,9.05,9.06,9.01,9.02,286761.0
2022-11-02 11:15:00,9.02,9.06,9.01,9.06,243336.0,9.02,9.06,9.01,9.06,243336.0
2022-11-02 11:20:00,9.05,9.09,9.04,9.09,312942.0,9.05,9.09,9.04,9.09,312942.0
2022-11-02 11:25:00,9.08,9.1,9.06,9.09,240531.0,9.08,9.1,9.06,9.09,240531.0
2022-11-02 11:30:00,9.1,9.13,9.09,9.13,328107.0,9.1,9.13,9.09,9.13,328107.0
2022-11-02 11:35:00,9.13,9.16,9.12,9.13,413432.0,9.13,9.16,9.12,9.13,413432.0
2022-11-02 11:40:00,9.12,9.13,9.07,9.08,460355.0,9.12,9.13,9.07,9.08,460355.0
2022-11-02 11:45:00,9.08,9.09,9.04,9.04,732610.0,9.08,9.09,9.04,9.04,732610.0
2022-11-02 11:50:00,9.05,9.06,9.03,9.05,238021.0,9.05,9.06,9.03,9.05,238021.0
2022-11-02 11:55:00,9.04,9.05,9.01,9.02,285845.0,9.04,9.05,9.01,9.02,285845.0
2022-11-02 12:00:00,9.03,9.04,9.01,9.03,191737.0,9.03,9.04,9.01,9.03,191737.0
2022-11-02 12:05:00,9.03,9.04,8.98,8.99,546317.0,9.03,9.04,8.98,8.99,546317.0
2022-11-02 12:10:00,8.99,9.0,8.96,8.97,373193.0,8.99,9.0,8.96,8.97,373193.0
2022-11-02 12:15:00,8.97,8.98,8.94,8.96,522122.0,8.97,8.98,8.94,8.96,522122.0
2022-11-02 12:20:00,8.95,8.97,8.93,8.94,382198.0,8.95,8.97,8.93,8.94,382198.0
2022-11-02 12:25:00,8.94,8.97,8.93,8.94,290692.0,8.94,8.97,8.93,8.94,290692.0
2022-11-02 12:30:00,8.94,8.95,8.91,8.92,354050.0,8.94,8.95,8.91,8.92,354050.0
2022-11-02 12:35:00,8.92,8.93,8.9,8.9,269962.0,8.92,8.93,8.9,8.9,269962.0
2022-11-02 12:40:00,8.9,8.92,8.88,8.92,474037.0,8.9,8.92,8.88,8.92,474037.0
2022-11-02 12:45:00,8.91,8.94,8.91,8.92,255449.0,8.91,8.94,8.91,8.92,255449.0
2022-11-02 12:50:00,8.92,8.94,8.91,8.93,220305.0,8.92,8.94,8.91,8.93,220305.0
2022-11-02 12:55:00,8.93,8.94,8.9,8.91,243659.0,8.93,8.94,8.9,8.91,243659.0
2022-11-02 13:00:00,8.91,8.92,8.89,8.89,210193.0,8.91,8.92,8.89,8.89,210193.0
2022-11-02 13:05:00,8.9,8.91,8.89,8.91,176965.0,8.9,8.91,8.89,8.91,176965.0
2022-11-02 13:10:00,8.9,8.93,8.9,8.92,329444.0,8.9,8.93,8.9,8.92,329444.0
2022-11-02 13:15:00,8.92,8.96,8.91,8.96,208880.0,8.92,8.96,8.91,8.96,208880.0
2022-11-02 13:20:00,8.96,8.96,8.94,8.96,180978.0,8.96,8.96,8.94,8.96,180978.0
2022-11-02 13:25:00,8.96,8.96,8.94,8.95,272686.0,8.96,8.96,8.94,8.95,272686.0
2022-11-02 13:30:00,8.95,8.95,8.91,8.92,222054.0,8.95,8.95,8.91,8.92,222054.0
2022-11-02 13:35:00,8.91,8.92,8.9,8.92,203580.0,8.91,8.92,8.9,8.92,203580.0
2022-11-02 13:40:00,8.91,8.95,8.91,8.94,291295.0,8.91,8.95,8.91,8.94,291295.0
2022-11-02 13:45:00,8.94,8.97,8.93,8.96,357560.0,8.94,8.97,8.93,8.96,357560.0
2022-11-02 13:50:00,8.96,8.99,8.95,8.99,327997.0,8.96,8.99,8.95,8.99,327997.0
2022-11-02 13:55:00,8.99,8.99,8.96,8.96,289637.0,8.99,8.99,8.96,8.96,289637.0
2022-11-02 14:00:00,8.97,9.16,8.94,9.15,1718211.0,8.97,9.16,8.94,9.15,1718211.0
2022-11-02 14:05:00,9.14,9.24,9.12,9.21,1310062.0,9.14,9.24,9.12,9.21,1310062.0
2022-11-02 14:10:00,9.22,9.26,9.17,9.21,945068.0,9.22,9.26,9.17,9.21,945068.0
2022-11-02 14:15:00,9.21,9.23,9.14,9.2,611988.0,9.21,9.23,9.14,9.2,611988.0
2022-11-02 14:20:00,9.19,9.24,9.17,9.22,559416.0,9.19,9.24,9.17,9.22,559416.0
2022-11-02 14:25:00,9.22,9.25,9.2,9.24,870487.0,9.22,9.25,9.2,9.24,870487.0
2022-11-02 14:30:00,9.25,9.25,9.16,9.16,889683.0,9.25,9.25,9.16,9.16,889683.0
2022-11-02 14:35:00,9.16,9.23,9.02,9.08,2030099.0,9.16,9.23,9.02,9.08,2030099.0
2022-11-02 14:40:00,9.09,9.15,9.04,9.09,2002416.0,9.09,9.15,9.04,9.09,2002416.0
2022-11-02 14:45:00,9.08,9.1,8.98,8.99,1323876.0,9.08,9.1,8.98,8.99,1323876.0
2022-11-02 14:50:00,9.0,9.01,8.87,8.91,1366698.0,9.0,9.01,8.87,8.91,1366698.0
2022-11-02 14:55:00,8.91,8.96,8.88,8.93,848588.0,8.91,8.96,8.88,8.93,848588.0
2022-11-02 15:00:00,8.93,8.97,8.9,8.95,852107.0,8.93,8.97,8.9,8.95,852107.0
2022-11-02 15:05:00,8.94,9.04,8.93,9.03,810041.0,8.94,9.04,8.93,9.03,810041.0
2022-11-02 15:10:00,9.03,9.03,8.97,8.98,649956.0,9.03,9.03,8.97,8.98,649956.0
2022-11-02 15:15:00,8.98,8.98,8.89,8.89,797995.0,8.98,8.98,8.89,8.89,797995.0
2022-11-02 15:20:00,8.89,8.9,8.82,8.83,935134.0,8.89,8.9,8.82,8.83,935134.0
2022-11-02 15:25:00,8.83,8.83,8.71,8.75,1690309.0,8.83,8.83,8.71,8.75,1690309.0
2022-11-02 15:30:00,8.75,8.78,8.72,8.76,987869.0,8.75,8.78,8.72,8.76,987869.0
2022-11-02 15:35:00,8.76,8.8,8.74,8.77,1018648.0,8.76,8.8,8.74,8.77,1018648.0
2022-11-02 15:40:00,8.77,8.77,8.72,8.72,884393.0,8.77,8.77,8.72,8.72,884393.0
2022-11-02 15:45:00,8.72,8.73,8.69,8.7,984781.0,8.72,8.73,8.69,8.7,984781.0
2022-11-02 15:50:00,8.7,8.7,8.65,8.68,1490803.0,8.7,8.7,8.65,8.68,1490803.0
2022-11-02 15:55:00,8.68,8.7,8.66,8.68,1910450.0,8.68,8.7,8.66,8.68,1910450.0
2022-11-03 09:30:00,8.34,8.6,8.28,8.49,3824325.0,8.34,8.6,8.28,8.49,3824325.0
2022-11-03 09:35:00,8.48,8.5,8.35,8.37,1951532.0,8.48,8.5,8.35,8.37,1951532.0
2022-11-03 09:40:00,8.38,8.57,8.36,8.49,1739756.0,8.38,8.57,8.36,8.49,1739756.0
2022-11-03 09:45:00,8.49,8.49,8.3,8.34,1322196.0,8.49,8.49,8.3,8.34,1322196.0
2022-11-03 09:50:00,8.34,8.36,8.26,8.29,1335477.0,8.34,8.36,8.26,8.29,1335477.0
2022-11-03 09:55:00,8.29,8.32,8.25,8.27,997516.0,8.29,8.32,8.25,8.27,997516.0
2022-11-03 10:00:00,8.27,8.34,8.25,8.32,864641.0,8.27,8.34,8.25,8.32,864641.0
2022-11-03 10:05:00,8.32,8.39,8.32,8.36,756320.0,8.32,8.39,8.32,8.36,756320.0
2022-11-03 10:10:00,8.37,8.55,8.36,8.54,1061852.0,8.37,8.55,8.36,8.54,1061852.0
2022-11-03 10:15:00,8.55,8.59,8.49,8.57,1400385.0,8.55,8.59,8.49,8.57,1400385.0
2022-11-03 10:20:00,8.58,8.68,8.55,8.66,947015.0,8.58,8.68,8.55,8.66,947015.0
2022-11-03 10:25:00,8.65,8.69,8.59,8.65,921731.0,8.65,8.69,8.59,8.65,921731.0
2022-11-03 10:30:00,8.64,8.75,8.62,8.72,1167771.0,8.64,8.75,8.62,8.72,1167771.0
2022-11-03 10:35:00,8.71,8.84,8.69,8.82,1196788.0,8.71,8.84,8.69,8.82,1196788.0
2022-11-03 10:40:00,8.82,8.93,8.77,8.91,1686216.0,8.82,8.93,8.77,8.91,1686216.0
2022-11-03 10:45:00,8.91,8.95,8.86,8.95,1011099.0,8.91,8.95,8.86,8.95,1011099.0
2022-11-03 10:50:00,8.95,9.03,8.94,9.01,1730944.0,8.95,9.03,8.94,9.01,1730944.0
2022-11-03 10:55:00,9.01,9.07,8.95,9.02,1461092.0,9.01,9.07,8.95,9.02,1461092.0
2022-11-03 11:00:00,9.02,9.02,8.93,8.94,924695.0,9.02,9.02,8.93,8.94,924695.0
2022-11-03 11:05:00,8.93,8.94,8.83,8.86,1341105.0,8.93,8.94,8.83,8.86,1341105.0
2022-11-03 11:10:00,8.86,8.92,8.85,8.86,753273.0,8.86,8.92,8.85,8.86,753273.0
2022-11-03 11:15:00,8.87,8.9,8.83,8.87,705215.0,8.87,8.9,8.83,8.87,705215.0
2022-11-03 11:20:00,8.87,8.96,8.86,8.89,717158.0,8.87,8.96,8.86,8.89,717158.0
2022-11-03 11:25:00,8.9,8.95,8.88,8.88,569715.0,8.9,8.95,8.88,8.88,569715.0
2022-11-03 11:30:00,8.88,8.93,8.88,8.91,698950.0,8.88,8.93,8.88,8.91,698950.0
2022-11-03 11:35:00,8.91,8.98,8.91,8.95,720029.0,8.91,8.98,8.91,8.95,720029.0
2022-11-03 11:40:00,8.94,8.95,8.89,8.89,348644.0,8.94,8.95,8.89,8.89,348644.0
2022-11-03 11:45:00,8.89,8.94,8.87,8.88,578631.0,8.89,8.94,8.87,8.88,578631.0
2022-11-03 11:50:00,8.88,8.88,8.8,8.81,482629.0,8.88,8.88,8.8,8.81,482629.0
2022-11-03 11:55:00,8.8,8.84,8.78,8.79,796635.0,8.8,8.84,8.78,8.79,796635.0
2022-11-03 12:00:00,8.79,8.82,8.77,8.79,899774.0,8.79,8.82,8.77,8.79,899774.0
2022-11-03 12:05:00,8.8,8.84,8.79,8.79,697142.0,8.8,8.84,8.79,8.79,697142.0
2022-11-03 12:10:00,8.79,8.81,8.76,8.77,969589.0,8.79,8.81,8.76,8.77,969589.0
2022-11-03 12:15:00,8.77,8.81,8.76,8.78,680874.0,8.77,8.81,8.76,8.78,680874.0
2022-11-03 12:20:00,8.77,8.81,8.75,8.8,624407.0,8.77,8.81,8.75,8.8,624407.0
2022-11-03 12:25:00,8.8,8.83,8.77,8.8,479372.0,8.8,8.83,8.77,8.8,479372.0
2022-11-03 12:30:00,8.8,8.84,8.8,8.83,274580.0,8.8,8.84,8.8,8.83,274580.0
2022-11-03 12:35:00,8.82,8.82,8.77,8.79,305156.0,8.82,8.82,8.77,8.79,305156.0
2022-11-03 12:40:00,8.79,8.83,8.77,8.82,347484.0,8.79,8.83,8.77,8.82,347484.0
2022-11-03 12:45:00,8.81,8.84,8.81,8.84,264801.0,8.81,8.84,8.81,8.84,264801.0
2022-11-03 12:50:00,8.84,8.89,8.81,8.89,487530.0,8.84,8.89,8.81,8.89,487530.0
2022-11-03 12:55:00,8.89,8.94,8.88,8.94,721560.0,8.89,8.94,8.88,8.94,721560.0
2022-11-03 13:00:00,8.94,8.95,8.9,8.94,603848.0,8.94,8.95,8.9,8.94,603848.0
2022-11-03 13:05:00,8.94,8.97,8.93,8.96,779340.0,8.94,8.97,8.93,8.96,779340.0
2022-11-03 13:10:00,8.96,9.01,8.94,9.0,807991.0,8.96,9.01,8.94,9.0,807991.0
2022-11-03 13:15:00,9.0,9.02,8.99,9.01,608688.0,9.0,9.02,8.99,9.01,608688.0
2022-11-03 13:20:00,9.01,9.02,8.98,8.99,607616.0,9.01,9.02,8.98,8.99,607616.0
2022-11-03 13:25:00,8.99,8.99,8.91,8.94,1110048.0,8.99,8.99,8.91,8.94,1110048.0
2022-11-03 13:30:00,8.94,8.94,8.9,8.91,280035.0,8.94,8.94,8.9,8.91,280035.0
2022-11-03 13:35:00,8.91,8.94,8.9,8.94,280849.0,8.91,8.94,8.9,8.94,280849.0
2022-11-03 13:40:00,8.94,8.95,8.91,8.92,427106.0,8.94,8.95,8.91,8.92,427106.0
2022-11-03 13:45:00,8.92,8.94,8.9,8.92,269866.0,8.92,8.94,8.9,8.92,269866.0
2022-11-03 13:50:00,8.92,8.93,8.88,8.89,278289.0,8.92,8.93,8.88,8.89,278289.0
2022-11-03 13:55:00,8.88,8.9,8.85,8.86,246853.0,8.88,8.9,8.85,8.86,246853.0
2022-11-03 14:00:00,8.86,8.9,8.85,8.88,358111.0,8.86,8.9,8.85,8.88,358111.0
2022-11-03 14:05:00,8.88,8.92,8.87,8.91,384108.0,8.88,8.92,8.87,8.91,384108.0
2022-11-03 14:10:00,8.92,8.93,8.88,8.92,554424.0,8.92,8.93,8.88,8.92,554424.0
2022-11-03 14:15:00,8.91,8.92,8.88,8.9,288475.0,8.91,8.92,8.88,8.9,288475.0
2022-11-03 14:20:00,8.89,8.92,8.89,8.92,314026.0,8.89,8.92,8.89,8.92,314026.0
2022-11-03 14:25:00,8.92,8.93,8.9,8.93,290430.0,8.92,8.93,8.9,8.93,290430.0
2022-11-03 14:30:00,8.93,8.93,8.9,8.92,277906.0,8.93,8.93,8.9,8.92,277906.0
2022-11-03 14:35:00,8.92,8.93,8.89,8.91,247056.0,8.92,8.93,8.89,8.91,247056.0
2022-11-03 14:40:00,8.9,8.91,8.88,8.89,214665.0,8.9,8.91,8.88,8.89,214665.0
2022-11-03 14:45:00,8.89,8.94,8.89,8.94,332176.0,8.89,8.94,8.89,8.94,332176.0
2022-11-03 14:50:00,8.94,8.97,8.93,8.95,444742.0,8.94,8.97,8.93,8.95,444742.0
2022-11-03 14:55:00,8.96,8.97,8.93,8.95,303928.0,8.96,8.97,8.93,8.95,303928.0
2022-11-03 15:00:00,8.94,8.97,8.94,8.96,251899.0,8.94,8.97,8.94,8.96,251899.0
2022-11-03 15:05:00,8.96,8.96,8.92,8.96,396231.0,8.96,8.96,8.92,8.96,396231.0
2022-11-03 15:10:00,8.96,8.97,8.94,8.96,346748.0,8.96,8.97,8.94,8.96,346748.0
2022-11-03 15:15:00,8.95,8.96,8.9,8.91,433149.0,8.95,8.96,8.9,8.91,433149.0
2022-11-03 15:20:00,8.91,8.92,8.89,8.92,530630.0,8.91,8.92,8.89,8.92,530630.0
2022-11-03 15:25:00,8.92,8.93,8.91,8.93,374672.0,8.92,8.93,8.91,8.93,374672.0
2022-11-03 15:30:00,8.93,8.94,8.91,8.94,336561.0,8.93,8.94,8.91,8.94,336561.0
2022-11-03 15:35:00,8.93,8.94,8.9,8.92,548754.0,8.93,8.94,8.9,8.92,548754.0
2022-11-03 15:40:00,8.93,8.95,8.91,8.91,640977.0,8.93,8.95,8.91,8.91,640977.0
2022-11-03 15:45:00,8.91,8.92,8.87,8.88,1027932.0,8.91,8.92,8.87,8.88,1027932.0
2022-11-03 15:50:00,8.88,8.88,8.83,8.84,1225013.0,8.88,8.88,8.83,8.84,1225013.0
2022-11-03 15:55:00,8.84,8.85,8.82,8.83,2016095.0,8.84,8.85,8.82,8.83,2016095.0
2022-11-04 09:30:00,9.07,9.3,9.07,9.18,2408715.0,9.07,9.3,9.07,9.18,2408715.0
2022-11-04 09:35:00,9.17,9.26,9.12,9.15,1206312.0,9.17,9.26,9.12,9.15,1206312.0
2022-11-04 09:40:00,9.14,9.15,9.06,9.09,730470.0,9.14,9.15,9.06,9.09,730470.0
2022-11-04 09:45:00,9.1,9.26,9.09,9.2,1645891.0,9.1,9.26,9.09,9.2,1645891.0
2022-11-04 09:50:00,9.2,9.21,9.11,9.19,963011.0,9.2,9.21,9.11,9.19,963011.0
2022-11-04 09:55:00,9.19,9.24,9.17,9.21,520046.0,9.19,9.24,9.17,9.21,520046.0
2022-11-04 10:00:00,9.2,9.22,9.13,9.17,846479.0,9.2,9.22,9.13,9.17,846479.0
2022-11-04 10:05:00,9.17,9.25,9.16,9.24,672393.0,9.17,9.25,9.16,9.24,672393.0
2022-11-04 10:10:00,9.24,9.32,9.2,9.28,1281359.0,9.24,9.32,9.2,9.28,1281359.0
2022-11-04 10:15:00,9.28,9.28,9.23,9.24,468206.0,9.28,9.28,9.23,9.24,468206.0
2022-11-04 10:20:00,9.23,9.28,9.22,9.27,740120.0,9.23,9.28,9.22,9.27,740120.0
2022-11-04 10:25:00,9.27,9.3,9.25,9.3,599731.0,9.27,9.3,9.25,9.3,599731.0
2022-11-04 10:30:00,9.29,9.3,9.25,9.29,560894.0,9.29,9.3,9.25,9.29,560894.0
2022-11-04 10:35:00,9.29,9.32,9.22,9.23,1158929.0,9.29,9.32,9.22,9.23,1158929.0
2022-11-04 10:40:00,9.22,9.25,9.19,9.21,501082.0,9.22,9.25,9.19,9.21,501082.0
2022-11-04 10:45:00,9.21,9.21,9.16,9.19,495155.0,9.21,9.21,9.16,9.19,495155.0
2022-11-04 10:50:00,9.19,9.21,9.15,9.18,576462.0,9.19,9.21,9.15,9.18,576462.0
2022-11-04 10:55:00,9.18,9.21,9.16,9.21,496462.0,9.18,9.21,9.16,9.21,496462.0
2022-11-04 11:00:00,9.21,9.24,9.2,9.23,476662.0,9.21,9.24,9.2,9.23,476662.0
2022-11-04 11:05:00,9.22,9.24,9.19,9.21,382192.0,9.22,9.24,9.19,9.21,382192.0
2022-11-04 11:10:00,9.21,9.25,9.19,9.22,415663.0,9.21,9.25,9.19,9.22,415663.0
2022-11-04 11:15:00,9.21,9.26,9.21,9.23,474424.0,9.21,9.26,9.21,9.23,474424.0
2022-11-04 11:20:00,9.22,9.24,9.19,9.21,396345.0,9.22,9.24,9.19,9.21,396345.0
2022-11-04 11:25:00,9.21,9.21,9.15,9.17,580287.0,9.21,9.21,9.15,9.17,580287.0
2022-11-04 11:30:00,9.17,9.19,9.15,9.15,380906.0,9.17,9.19,9.15,9.15,380906.0
2022-11-04 11:35:00,9.15,9.16,9.08,9.08,983103.0,9.15,9.16,9.08,9.08,983103.0
2022-11-04 11:40:00,9.08,9.09,9.03,9.03,691028.0,9.08,9.09,9.03,9.03,691028.0
2022-11-04 11:45:00,9.04,9.04,9.0,9.02,835514.0,9.04,9.04,9.0,9.02,835514.0
2022-11-04 11:50:00,9.01,9.02,8.96,8.98,650250.0,9.01,9.02,8.96,8.98,650250.0
2022-11-04 11:55:00,8.99,9.0,8.91,8.92,590461.0,8.99,9.0,8.91,8.92,590461.0
2022-11-04 12:00:00,8.91,8.94,8.86,8.87,691771.0,8.91,8.94,8.86,8.87,691771.0
2022-11-04 12:05:00,8.87,8.89,8.84,8.89,726351.0,8.87,8.89,8.84,8.89,726351.0
2022-11-04 12:10:00,8.88,8.9,8.87,8.89,902476.0,8.88,8.9,8.87,8.89,902476.0
2022-11-04 12:15:00,8.89,8.96,8.89,8.95,823128.0,8.89,8.96,8.89,8.95,823128.0
2022-11-04 12:20:00,8.95,8.96,8.9,8.91,756554.0,8.95,8.96,8.9,8.91,756554.0
2022-11-04 12:25:00,8.91,8.98,8.9,8.96,540803.0,8.91,8.98,8.9,8.96,540803.0
2022-11-04 12:30:00,8.96,8.97,8.93,8.93,350255.0,8.96,8.97,8.93,8.93,350255.0
2022-11-04 12:35:00,8.93,8.94,8.87,8.88,358991.0,8.93,8.94,8.87,8.88,358991.0
2022-11-04 12:40:00,8.88,8.89,8.85,8.86,540406.0,8.88,8.89,8.85,8.86,540406.0
2022-11-04 12:45:00,8.86,8.88,8.85,8.85,364889.0,8.86,8.88,8.85,8.85,364889.0
2022-11-04 12:50:00,8.85,8.88,8.84,8.88,382501.0,8.85,8.88,8.84,8.88,382501.0
2022-11-04 12:55:00,8.88,8.93,8.87,8.92,694192.0,8.88,8.93,8.87,8.92,694192.0
2022-11-04 13:00:00,8.92,8.94,8.89,8.93,606107.0,8.92,8.94,8.89,8.93,606107.0
2022-11-04 13:05:00,8.93,8.96,8.89,8.9,510459.0,8.93,8.96,8.89,8.9,510459.0
2022-11-04 13:10:00,8.9,8.96,8.89,8.92,552574.0,8.9,8.96,8.89,8.92,552574.0
2022-11-04 13:15:00,8.92,8.94,8.89,8.91,402559.0,8.92,8.94,8.89,8.91,402559.0
2022-11-04 13:20:00,8.92,8.94,8.89,8.93,377292.0,8.92,8.94,8.89,8.93,377292.0
2022-11-04 13:25:00,8.93,8.94,8.9,8.92,373168.0,8.93,8.94,8.9,8.92,373168.0
2022-11-04 13:30:00,8.92,8.95,8.91,8.92,424421.0,8.92,8.95,8.91,8.92,424421.0
2022-11-04 13:35:00,8.91,8.94,8.89,8.93,302016.0,8.91,8.94,8.89,8.93,302016.0
2022-11-04 13:40:00,8.93,8.93,8.88,8.9,275512.0,8.93,8.93,8.88,8.9,275512.0
2022-11-04 13:45:00,8.9,8.94,8.89,8.93,545699.0,8.9,8.94,8.89,8.93,545699.0
2022-11-04 13:50:00,8.93,8.94,8.9,8.94,317356.0,8.93,8.94,8.9,8.94,317356.0
2022-11-04 13:55:00,8.93,8.94,8.88,8.89,383829.0,8.93,8.94,8.88,8.89,383829.0
2022-11-04 14:00:00,8.89,8.92,8.89,8.9,448248.0,8.89,8.92,8.89,8.9,448248.0
2022-11-04 14:05:00,8.91,8.91,8.86,8.88,471595.0,8.91,8.91,8.86,8.88,471595.0
2022-11-04 14:10:00,8.87,8.9,8.86,8.89,320239.0,8.87,8.9,8.86,8.89,320239.0
2022-11-04 14:15:00,8.89,8.94,8.88,8.93,568554.0,8.89,8.94,8.88,8.93,568554.0
2022-11-04 14:20:00,8.93,8.95,8.92,8.95,696233.0,8.93,8.95,8.92,8.95,696233.0
2022-11-04 14:25:00,8.95,8.95,8.91,8.93,429055.0,8.95,8.95,8.91,8.93,429055.0
2022-11-04 14:30:00,8.93,8.93,8.9,8.91,157017.0,8.93,8.93,8.9,8.91,157017.0
2022-11-04 14:35:00,8.9,8.91,8.88,8.89,490755.0,8.9,8.91,8.88,8.89,490755.0
2022-11-04 14:40:00,8.89,8.92,8.88,8.92,460675.0,8.89,8.92,8.88,8.92,460675.0
2022-11-04 14:45:00,8.91,8.92,8.88,8.89,428396.0,8.91,8.92,8.88,8.89,428396.0
2022-11-04 14:50:00,8.89,8.9,8.88,8.88,522804.0,8.89,8.9,8.88,8.88,522804.0
2022-11-04 14:55:00,8.88,8.92,8.88,8.9,249976.0,8.88,8.92,8.88,8.9,249976.0
2022-11-04 15:00:00,8.91,8.94,8.89,8.93,376748.0,8.91,8.94,8.89,8.93,376748.0
2022-11-04 15:05:00,8.93,8.95,8.91,8.93,370001.0,8.93,8.95,8.91,8.93,370001.0
2022-11-04 15:10:00,8.93,8.96,8.93,8.96,545446.0,8.93,8.96,8.93,8.96,545446.0
2022-11-04 15:15:00,8.96,8.97,8.94,8.94,717321.0,8.96,8.97,8.94,8.94,717321.0
2022-11-04 15:20:00,8.94,8.95,8.91,8.93,324875.0,8.94,8.95,8.91,8.93,324875.0
2022-11-04 15:25:00,8.92,8.97,8.91,8.96,353498.0,8.92,8.97,8.91,8.96,353498.0
2022-11-04 15:30:00,8.96,8.98,8.93,8.97,480692.0,8.96,8.98,8.93,8.97,480692.0
2022-11-04 15:35:00,8.98,8.99,8.96,8.98,444387.0,8.98,8.99,8.96,8.98,444387.0
2022-11-04 15:40:00,8.98,9.01,8.97,9.0,675330.0,8.98,9.01,8.97,9.0,675330.0
2022-11-04 15:45:00,9.0,9.01,8.98,8.99,788672.0,9.0,9.01,8.98,8.99,788672.0
2022-11-04 15:50:00,8.99,8.99,8.95,8.96,994695.0,8.99,8.99,8.95,8.96,994695.0
2022-11-04 15:55:00,8.96,9.01,8.95,9.0,2054368.0,8.96,9.01,8.95,9.0,2054368.0
2022-11-07 09:30:00,9.08,9.08,8.92,9.02,1767112.0,9.08,9.08,8.92,9.02,1767112.0
2022-11-07 09:35:00,9.03,9.04,8.87,8.9,717906.0,9.03,9.04,8.87,8.9,717906.0
2022-11-07 09:40:00,8.91,8.94,8.78,8.79,899253.0,8.91,8.94,8.78,8.79,899253.0
2022-11-07 09:45:00,8.78,8.8,8.72,8.77,1114465.0,8.78,8.8,8.72,8.77,1114465.0
2022-11-07 09:50:00,8.78,8.85,8.71,8.73,981772.0,8.78,8.85,8.71,8.73,981772.0
2022-11-07 09:55:00,8.73,8.78,8.7,8.77,657926.0,8.73,8.78,8.7,8.77,657926.0
2022-11-07 10:00:00,8.76,8.87,8.73,8.86,966679.0,8.76,8.87,8.73,8.86,966679.0
2022-11-07 10:05:00,8.86,8.89,8.81,8.85,696401.0,8.86,8.89,8.81,8.85,696401.0
2022-11-07 10:10:00,8.84,8.87,8.76,8.79,952271.0,8.84,8.87,8.76,8.79,952271.0
2022-11-07 10:15:00,8.78,8.79,8.72,8.74,1307885.0,8.78,8.79,8.72,8.74,1307885.0
2022-11-07 10:20:00,8.73,8.75,8.7,8.71,653320.0,8.73,8.75,8.7,8.71,653320.0
2022-11-07 10:25:00,8.71,8.74,8.67,8.73,710472.0,8.71,8.74,8.67,8.73,710472.0
2022-11-07 10:30:00,8.74,8.75,8.68,8.69,497707.0,8.74,8.75,8.68,8.69,497707.0
2022-11-07 10:35:00,8.69,8.72,8.66,8.68,811174.0,8.69,8.72,8.66,8.68,811174.0
2022-11-07 10:40:00,8.68,8.69,8.64,8.67,722995.0,8.68,8.69,8.64,8.67,722995.0
2022-11-07 10:45:00,8.67,8.71,8.64,8.68,781259.0,8.67,8.71,8.64,8.68,781259.0
2022-11-07 10:50:00,8.69,8.7,8.64,8.65,633836.0,8.69,8.7,8.64,8.65,633836.0
2022-11-07 10:55:00,8.66,8.66,8.62,8.66,534623.0,8.66,8.66,8.62,8.66,534623.0
2022-11-07 11:00:00,8.66,8.67,8.6,8.63,680085.0,8.66,8.67,8.6,8.63,680085.0
2022-11-07 11:05:00,8.63,8.63,8.59,8.62,669314.0,8.63,8.63,8.59,8.62,669314.0
2022-11-07 11:10:00,8.61,8.62,8.57,8.57,579907.0,8.61,8.62,8.57,8.57,579907.0
2022-11-07 11:15:00,8.57,8.63,8.57,8.62,491240.0,8.57,8.63,8.57,8.62,491240.0
2022-11-07 11:20:00,8.62,8.67,8.6,8.67,594088.0,8.62,8.67,8.6,8.67,594088.0
2022-11-07 11:25:00,8.67,8.72,8.66,8.7,703751.0,8.67,8.72,8.66,8.7,703751.0
2022-11-07 11:30:00,8.7,8.74,8.69,8.71,494155.0,8.7,8.74,8.69,8.71,494155.0
2022-11-07 11:35:00,8.71,8.73,8.69,8.71,611502.0,8.71,8.73,8.69,8.71,611502.0
2022-11-07 11:40:00,8.71,8.72,8.64,8.64,468082.0,8.71,8.72,8.64,8.64,468082.0
2022-11-07 11:45:00,8.65,8.68,8.63,8.67,446628.0,8.65,8.68,8.63,8.67,446628.0
2022-11-07 11:50:00,8.67,8.7,8.66,8.69,530435.0,8.67,8.7,8.66,8.69,530435.0
2022-11-07 11:55:00,8.69,8.7,8.64,8.64,266588.0,8.69,8.7,8.64,8.64,266588.0
2022-11-07 12:00:00,8.64,8.67,8.63,8.66,284589.0,8.64,8.67,8.63,8.66,284589.0
2022-11-07 12:05:00,8.66,8.7,8.64,8.69,362892.0,8.66,8.7,8.64,8.69,362892.0
2022-11-07 12:10:00,8.68,8.74,8.67,8.72,428807.0,8.68,8.74,8.67,8.72,428807.0
2022-11-07 12:15:00,8.73,8.75,8.7,8.73,490829.0,8.73,8.75,8.7,8.73,490829.0
2022-11-07 12:20:00,8.74,8.78,8.73,8.78,311273.0,8.74,8.78,8.73,8.78,311273.0
2022-11-07 12:25:00,8.78,8.78,8.73,8.75,318260.0,8.78,8.78,8.73,8.75,318260.0
2022-11-07 12:30:00,8.75,8.76,8.73,8.73,335529.0,8.75,8.76,8.73,8.73,335529.0
2022-11-07 12:35:00,8.74,8.75,8.7,8.72,355956.0,8.74,8.75,8.7,8.72,355956.0
2022-11-07 12:40:00,8.72,8.75,8.72,8.73,209246.0,8.72,8.75,8.72,8.73,209246.0
2022-11-07 12:45:00,8.73,8.76,8.72,8.74,228321.0,8.73,8.76,8.72,8.74,228321.0
2022-11-07 12:50:00,8.73,8.77,8.73,8.75,267991.0,8.73,8.77,8.73,8.75,267991.0
2022-11-07 12:55:00,8.74,8.75,8.72,8.74,223303.0,8.74,8.75,8.72,8.74,223303.0
2022-11-07 13:00:00,8.73,8.77,8.73,8.75,340752.0,8.73,8.77,8.73,8.75,340752.0
2022-11-07 13:05:00,8.74,8.75,8.72,8.75,285824.0,8.74,8.75,8.72,8.75,285824.0
2022-11-07 13:10:00,8.74,8.76,8.72,8.75,386789.0,8.74,8.76,8.72,8.75,386789.0
2022-11-07 13:15:00,8.76,8.76,8.72,8.74,286379.0,8.76,8.76,8.72,8.74,286379.0
2022-11-07 13:20:00,8.74,8.74,8.68,8.68,272705.0,8.74,8.74,8.68,8.68,272705.0
2022-11-07 13:25:00,8.68,8.72,8.68,8.72,508578.0,8.68,8.72,8.68,8.72,508578.0
2022-11-07 13:30:00,8.71,8.73,8.7,8.71,441263.0,8.71,8.73,8.7,8.71,441263.0
2022-11-07 13:35:00,8.71,8.72,8.69,8.7,395884.0,8.71,8.72,8.69,8.7,395884.0
2022-11-07 13:40:00,8.7,8.71,8.67,8.69,344419.0,8.7,8.71,8.67,8.69,344419.0
2022-11-07 13:45:00,8.69,8.71,8.68,8.71,541446.0,8.69,8.71,8.68,8.71,541446.0
2022-11-07 13:50:00,8.71,8.71,8.68,8.7,344133.0,8.71,8.71,8.68,8.7,344133.0
2022-11-07 13:55:00,8.7,8.72,8.68,8.72,388137.0,8.7,8.72,8.68,8.72,388137.0
2022-11-07 14:00:00,8.72,8.73,8.69,8.7,288432.0,8.72,8.73,8.69,8.7,288432.0
2022-11-07 14:05:00,8.69,8.71,8.68,8.7,483164.0,8.69,8.71,8.68,8.7,483164.0
2022-11-07 14:10:00,8.7,8.73,8.69,8.71,540837.0,8.7,8.73,8.69,8.71,540837.0
2022-11-07 14:15:00,8.72,8.72,8.7,8.71,371535.0,8.72,8.72,8.7,8.71,371535.0
2022-11-07 14:20:00,8.71,8.72,8.69,8.71,466318.0,8.71,8.72,8.69,8.71,466318.0
2022-11-07 14:25:00,8.7,8.74,8.69,8.74,473335.0,8.7,8.74,8.69,8.74,473335.0
2022-11-07 14:30:00,8.74,8.77,8.73,8.77,916058.0,8.74,8.77,8.73,8.77,916058.0
2022-11-07 14:35:00,8.77,8.77,8.75,8.75,396039.0,8.77,8.77,8.75,8.75,396039.0
2022-11-07 14:40:00,8.75,8.77,8.72,8.74,410810.0,8.75,8.77,8.72,8.74,410810.0
2022-11-07 14:45:00,8.74,8.75,8.72,8.72,206829.0,8.74,8.75,8.72,8.72,206829.0
2022-11-07 14:50:00,8.72,8.73,8.7,8.71,284096.0,8.72,8.73,8.7,8.71,284096.0
2022-11-07 14:55:00,8.71,8.71,8.65,8.66,433565.0,8.71,8.71,8.65,8.66,433565.0
2022-11-07 15:00:00,8.66,8.68,8.66,8.68,477863.0,8.66,8.68,8.66,8.68,477863.0
2022-11-07 15:05:00,8.67,8.72,8.67,8.71,568198.0,8.67,8.72,8.67,8.71,568198.0
2022-11-07 15:10:00,8.71,8.75,8.71,8.75,462346.0,8.71,8.75,8.71,8.75,462346.0
2022-11-07 15:15:00,8.75,8.77,8.73,8.77,640569.0,8.75,8.77,8.73,8.77,640569.0
2022-11-07 15:20:00,8.77,8.79,8.75,8.79,565426.0,8.77,8.79,8.75,8.79,565426.0
2022-11-07 15:25:00,8.79,8.79,8.76,8.77,323216.0,8.79,8.79,8.76,8.77,323216.0
2022-11-07 15:30:00,8.76,8.78,8.75,8.77,568592.0,8.76,8.78,8.75,8.77,568592.0
2022-11-07 15:35:00,8.77,8.79,8.76,8.78,518372.0,8.77,8.79,8.76,8.78,518372.0
2022-11-07 15:40:00,8.77,8.78,8.76,8.77,221385.0,8.77,8.78,8.76,8.77,221385.0
2022-11-07 15:45:00,8.77,8.78,8.75,8.77,609776.0,8.77,8.78,8.75,8.77,609776.0
2022-11-07 15:50:00,8.77,8.78,8.74,8.76,872890.0,8.77,8.78,8.74,8.76,872890.0
2022-11-07 15:55:00,8.76,8.76,8.74,8.76,1560679.0,8.76,8.76,8.74,8.76,1560679.0
2022-11-08 09:30:00,8.91,9.07,8.86,8.99,2333825.0,8.91,9.07,8.86,8.99,2333825.0
2022-11-08 09:35:00,9.0,9.0,8.88,8.96,908400.0,9.0,9.0,8.88,8.96,908400.0
2022-11-08 09:40:00,8.96,9.02,8.91,8.95,720971.0,8.96,9.02,8.91,8.95,720971.0
2022-11-08 09:45:00,8.94,8.99,8.9,8.91,682692.0,8.94,8.99,8.9,8.91,682692.0
2022-11-08 09:50:00,8.9,9.02,8.83,9.0,1341646.0,8.9,9.02,8.83,9.0,1341646.0
2022-11-08 09:55:00,8.99,9.03,8.94,8.94,1171726.0,8.99,9.03,8.94,8.94,1171726.0
2022-11-08 10:00:00,8.94,9.03,8.93,9.0,566172.0,8.94,9.03,8.93,9.0,566172.0
2022-11-08 10:05:00,9.01,9.05,8.96,9.04,879948.0,9.01,9.05,8.96,9.04,879948.0
2022-11-08 10:10:00,9.04,9.09,8.97,9.0,1059774.0,9.04,9.09,8.97,9.0,1059774.0
2022-11-08 10:15:00,9.0,9.07,8.97,9.02,551170.0,9.0,9.07,8.97,9.02,551170.0
2022-11-08 10:20:00,9.03,9.06,8.99,9.04,687538.0,9.03,9.06,8.99,9.04,687538.0
2022-11-08 10:25:00,9.04,9.08,9.02,9.07,660204.0,9.04,9.08,9.02,9.07,660204.0
2022-11-08 10:30:00,9.07,9.14,9.06,9.08,959878.0,9.07,9.14,9.06,9.08,959878.0
2022-11-08 10:35:00,9.09,9.1,9.03,9.03,732152.0,9.09,9.1,9.03,9.03,732152.0
2022-11-08 10:40:00,9.04,9.04,8.87,8.95,1802730.0,9.04,9.04,8.87,8.95,1802730.0
2022-11-08 10:45:00,8.95,8.96,8.91,8.96,823109.0,8.95,8.96,8.91,8.96,823109.0
2022-11-08 10:50:00,8.96,9.0,8.93,8.95,575383.0,8.96,9.0,8.93,8.95,575383.0
2022-11-08 10:55:00,8.94,8.97,8.91,8.92,490171.0,8.94,8.97,8.91,8.92,490171.0
2022-11-08 11:00:00,8.92,8.92,8.86,8.88,722493.0,8.92,8.92,8.86,8.88,722493.0
2022-11-08 11:05:00,8.88,8.93,8.87,8.89,642790.0,8.88,8.93,8.87,8.89,642790.0
2022-11-08 11:10:00,8.89,8.96,8.89,8.94,580639.0,8.89,8.96,8.89,8.94,580639.0
2022-11-08 11:15:00,8.94,8.98,8.92,8.96,646048.0,8.94,8.98,8.92,8.96,646048.0
2022-11-08 11:20:00,8.96,8.97,8.92,8.96,462902.0,8.96,8.97,8.92,8.96,462902.0
2022-11-08 11:25:00,8.96,8.99,8.93,8.97,621731.0,8.96,8.99,8.93,8.97,621731.0
2022-11-08 11:30:00,8.97,9.03,8.96,9.03,567843.0,8.97,9.03,8.96,9.03,567843.0
2022-11-08 11:35:00,9.03,9.12,9.02,9.11,843621.0,9.03,9.12,9.02,9.11,843621.0
2022-11-08 11:40:00,9.1,9.14,9.09,9.12,583313.0,9.1,9.14,9.09,9.12,583313.0
2022-11-08 11:45:00,9.13,9.15,9.12,9.13,654982.0,9.13,9.15,9.12,9.13,654982.0
2022-11-08 11:50:00,9.13,9.18,9.12,9.17,966215.0,9.13,9.18,9.12,9.17,966215.0
2022-11-08 11:55:00,9.17,9.17,9.1,9.13,611288.0,9.17,9.17,9.1,9.13,611288.0
2022-11-08 12:00:00,9.14,9.18,9.13,9.18,369316.0,9.14,9.18,9.13,9.18,369316.0
2022-11-08 12:05:00,9.18,9.21,9.14,9.2,923646.0,9.18,9.21,9.14,9.2,923646.0
2022-11-08 12:10:00,9.2,9.22,9.18,9.18,409414.0,9.2,9.22,9.18,9.18,409414.0
2022-11-08 12:15:00,9.18,9.19,9.14,9.18,624326.0,9.18,9.19,9.14,9.18,624326.0
2022-11-08 12:20:00,9.18,9.21,9.16,9.2,343786.0,9.18,9.21,9.16,9.2,343786.0
2022-11-08 12:25:00,9.21,9.23,9.2,9.21,532023.0,9.21,9.23,9.2,9.21,532023.0
2022-11-08 12:30:00,9.21,9.22,9.16,9.16,443263.0,9.21,9.22,9.16,9.16,443263.0
2022-11-08 12:35:00,9.16,9.17,9.13,9.13,468162.0,9.16,9.17,9.13,9.13,468162.0
2022-11-08 12:40:00,9.13,9.16,9.09,9.1,344153.0,9.13,9.16,9.09,9.1,344153.0
2022-11-08 12:45:00,9.09,9.11,9.08,9.1,223496.0,9.09,9.11,9.08,9.1,223496.0
2022-11-08 12:50:00,9.1,9.1,9.06,9.07,388807.0,9.1,9.1,9.06,9.07,388807.0
2022-11-08 12:55:00,9.08,9.09,9.07,9.08,197410.0,9.08,9.09,9.07,9.08,197410.0
2022-11-08 13:00:00,9.08,9.11,9.06,9.09,520518.0,9.08,9.11,9.06,9.09,520518.0
2022-11-08 13:05:00,9.08,9.09,9.06,9.08,550511.0,9.08,9.09,9.06,9.08,550511.0
2022-11-08 13:10:00,9.08,9.09,9.06,9.08,465089.0,9.08,9.09,9.06,9.08,465089.0
2022-11-08 13:15:00,9.08,9.08,9.03,9.04,500440.0,9.08,9.08,9.03,9.04,500440.0
2022-11-08 13:20:00,9.04,9.04,9.0,9.01,564713.0,9.04,9.04,9.0,9.01,564713.0
2022-11-08 13:25:00,9.01,9.01,8.97,9.0,343076.0,9.01,9.01,8.97,9.0,343076.0
2022-11-08 13:30:00,9.0,9.02,8.96,9.01,315134.0,9.0,9.02,8.96,9.01,315134.0
2022-11-08 13:35:00,9.02,9.04,9.01,9.04,406409.0,9.02,9.04,9.01,9.04,406409.0
2022-11-08 13:40:00,9.04,9.07,9.03,9.04,398336.0,9.04,9.07,9.03,9.04,398336.0
2022-11-08 13:45:00,9.04,9.06,9.02,9.04,505357.0,9.04,9.06,9.02,9.04,505357.0
2022-11-08 13:50:00,9.04,9.07,9.03,9.07,370863.0,9.04,9.07,9.03,9.07,370863.0
2022-11-08 13:55:00,9.07,9.08,9.02,9.04,601210.0,9.07,9.08,9.02,9.04,601210.0
2022-11-08 14:00:00,9.05,9.1,9.05,9.09,425627.0,9.05,9.1,9.05,9.09,425627.0
2022-11-08 14:05:00,9.09,9.1,9.06,9.07,659873.0,9.09,9.1,9.06,9.07,659873.0
2022-11-08 14:10:00,9.07,9.09,9.06,9.09,261673.0,9.07,9.09,9.06,9.09,261673.0
2022-11-08 14:15:00,9.08,9.09,9.04,9.05,602801.0,9.08,9.09,9.04,9.05,602801.0
2022-11-08 14:20:00,9.05,9.06,8.97,8.97,332110.0,9.05,9.06,8.97,8.97,332110.0
2022-11-08 14:25:00,8.97,8.98,8.9,8.9,733671.0,8.97,8.98,8.9,8.9,733671.0
2022-11-08 14:30:00,8.9,8.92,8.86,8.91,662466.0,8.9,8.92,8.86,8.91,662466.0
2022-11-08 14:35:00,8.91,8.96,8.9,8.96,731070.0,8.91,8.96,8.9,8.96,731070.0
2022-11-08 14:40:00,8.95,8.99,8.94,8.97,498778.0,8.95,8.99,8.94,8.97,498778.0
2022-11-08 14:45:00,8.97,9.01,8.96,9.01,465212.0,8.97,9.01,8.96,9.01,465212.0
2022-11-08 14:50:00,9.01,9.03,9.0,9.02,269005.0,9.01,9.03,9.0,9.02,269005.0
2022-11-08 14:55:00,9.01,9.03,8.98,8.98,353866.0,9.01,9.03,8.98,8.98,353866.0
2022-11-08 15:00:00,8.98,9.03,8.97,9.0,415326.0,8.98,9.03,8.97,9.0,415326.0
2022-11-08 15:05:00,9.0,9.03,8.98,9.01,320777.0,9.0,9.03,8.98,9.01,320777.0
2022-11-08 15:10:00,9.02,9.04,9.0,9.03,368039.0,9.02,9.04,9.0,9.03,368039.0
2022-11-08 15:15:00,9.03,9.05,9.02,9.04,423988.0,9.03,9.05,9.02,9.04,423988.0
2022-11-08 15:20:00,9.05,9.06,9.03,9.04,522261.0,9.05,9.06,9.03,9.04,522261.0
2022-11-08 15:25:00,9.04,9.07,9.02,9.07,643061.0,9.04,9.07,9.02,9.07,643061.0
2022-11-08 15:30:00,9.07,9.11,9.06,9.1,398538.0,9.07,9.11,9.06,9.1,398538.0
2022-11-08 15:35:00,9.1,9.13,9.08,9.09,925927.0,9.1,9.13,9.08,9.09,925927.0
2022-11-08 15:40:00,9.09,9.1,9.06,9.08,448622.0,9.09,9.1,9.06,9.08,448622.0
2022-11-08 15:45:00,9.07,9.11,9.06,9.09,814028.0,9.07,9.11,9.06,9.09,814028.0
2022-11-08 15:50:00,9.09,9.11,9.07,9.07,985183.0,9.09,9.11,9.07,9.07,985183.0
2022-11-08 15:55:00,9.08,9.1,9.07,9.09,1303855.0,9.08,9.1,9.07,9.09,1303855.0
2022-11-09 09:30:00,9.0,9.02,8.84,8.85,1619722.0,9.0,9.02,8.84,8.85,1619722.0
2022-11-09 09:35:00,8.85,8.87,8.78,8.84,1065935.0,8.85,8.87,8.78,8.84,1065935.0
2022-11-09 09:40:00,8.84,8.85,8.75,8.79,1041758.0,8.84,8.85,8.75,8.79,1041758.0
2022-11-09 09:45:00,8.78,8.87,8.76,8.78,1006948.0,8.78,8.87,8.76,8.78,1006948.0
2022-11-09 09:50:00,8.78,8.8,8.74,8.78,1063185.0,8.78,8.8,8.74,8.78,1063185.0
2022-11-09 09:55:00,8.77,8.79,8.71,8.75,690567.0,8.77,8.79,8.71,8.75,690567.0
2022-11-09 10:00:00,8.75,8.82,8.74,8.79,737446.0,8.75,8.82,8.74,8.79,737446.0
2022-11-09 10:05:00,8.78,8.85,8.77,8.84,715751.0,8.78,8.85,8.77,8.84,715751.0
2022-11-09 10:10:00,8.83,8.87,8.81,8.87,589026.0,8.83,8.87,8.81,8.87,589026.0
2022-11-09 10:15:00,8.87,8.9,8.84,8.88,675685.0,8.87,8.9,8.84,8.88,675685.0
2022-11-09 10:20:00,8.87,8.9,8.85,8.86,501379.0,8.87,8.9,8.85,8.86,501379.0
2022-11-09 10:25:00,8.86,8.87,8.78,8.78,424491.0,8.86,8.87,8.78,8.78,424491.0
2022-11-09 10:30:00,8.79,8.82,8.71,8.74,819082.0,8.79,8.82,8.71,8.74,819082.0
2022-11-09 10:35:00,8.73,8.74,8.7,8.72,839970.0,8.73,8.74,8.7,8.72,839970.0
2022-11-09 10:40:00,8.71,8.76,8.68,8.73,861283.0,8.71,8.76,8.68,8.73,861283.0
2022-11-09 10:45:00,8.74,8.81,8.73,8.8,503993.0,8.74,8.81,8.73,8.8,503993.0
2022-11-09 10:50:00,8.8,8.82,8.75,8.76,392723.0,8.8,8.82,8.75,8.76,392723.0
2022-11-09 10:55:00,8.76,8.79,8.74,8.76,418146.0,8.76,8.79,8.74,8.76,418146.0
2022-11-09 11:00:00,8.76,8.77,8.73,8.73,489251.0,8.76,8.77,8.73,8.73,489251.0
2022-11-09 11:05:00,8.74,8.78,8.71,8.78,368457.0,8.74,8.78,8.71,8.78,368457.0
2022-11-09 11:10:00,8.77,8.8,8.76,8.78,387195.0,8.77,8.8,8.76,8.78,387195.0
2022-11-09 11:15:00,8.78,8.82,8.77,8.82,376481.0,8.78,8.82,8.77,8.82,376481.0
2022-11-09 11:20:00,8.81,8.82,8.75,8.78,404243.0,8.81,8.82,8.75,8.78,404243.0
2022-11-09 11:25:00,8.78,8.82,8.77,8.78,350275.0,8.78,8.82,8.77,8.78,350275.0
2022-11-09 11:30:00,8.77,8.78,8.75,8.78,387833.0,8.77,8.78,8.75,8.78,387833.0
2022-11-09 11:35:00,8.78,8.81,8.76,8.79,274321.0,8.78,8.81,8.76,8.79,274321.0
2022-11-09 11:40:00,8.79,8.85,8.78,8.84,364798.0,8.79,8.85,8.78,8.84,364798.0
2022-11-09 11:45:00,8.85,8.85,8.8,8.8,364665.0,8.85,8.85,8.8,8.8,364665.0
2022-11-09 11:50:00,8.8,8.83,8.79,8.82,256293.0,8.8,8.83,8.79,8.82,256293.0
2022-11-09 11:55:00,8.82,8.84,8.8,8.8,291366.0,8.82,8.84,8.8,8.8,291366.0
2022-11-09 12:00:00,8.8,8.83,8.79,8.79,167217.0,8.8,8.83,8.79,8.79,167217.0
2022-11-09 12:05:00,8.79,8.8,8.75,8.78,306030.0,8.79,8.8,8.75,8.78,306030.0
2022-11-09 12:10:00,8.77,8.78,8.73,8.73,312814.0,8.77,8.78,8.73,8.73,312814.0
2022-11-09 12:15:00,8.74,8.76,8.72,8.74,215859.0,8.74,8.76,8.72,8.74,215859.0
2022-11-09 12:20:00,8.73,8.74,8.7,8.7,367648.0,8.73,8.74,8.7,8.7,367648.0
2022-11-09 12:25:00,8.71,8.73,8.69,8.72,471146.0,8.71,8.73,8.69,8.72,471146.0
2022-11-09 12:30:00,8.72,8.75,8.71,8.75,314933.0,8.72,8.75,8.71,8.75,314933.0
2022-11-09 12:35:00,8.75,8.75,8.7,8.72,290110.0,8.75,8.75,8.7,8.72,290110.0
2022-11-09 12:40:00,8.72,8.73,8.69,8.71,257218.0,8.72,8.73,8.69,8.71,257218.0
2022-11-09 12:45:00,8.71,8.72,8.69,8.69,134442.0,8.71,8.72,8.69,8.69,134442.0
2022-11-09 12:50:00,8.7,8.71,8.68,8.71,281622.0,8.7,8.71,8.68,8.71,281622.0
2022-11-09 12:55:00,8.71,8.74,8.69,8.74,410536.0,8.71,8.74,8.69,8.74,410536.0
2022-11-09 13:00:00,8.74,8.74,8.69,8.7,441492.0,8.74,8.74,8.69,8.7,441492.0
2022-11-09 13:05:00,8.7,8.7,8.67,8.69,329386.0,8.7,8.7,8.67,8.69,329386.0
2022-11-09 13:10:00,8.69,8.7,8.66,8.69,334270.0,8.69,8.7,8.66,8.69,334270.0
2022-11-09 13:15:00,8.69,8.69,8.66,8.67,315300.0,8.69,8.69,8.66,8.67,315300.0
2022-11-09 13:20:00,8.67,8.69,8.65,8.69,480983.0,8.67,8.69,8.65,8.69,480983.0
2022-11-09 13:25:00,8.69,8.7,8.66,8.68,241208.0,8.69,8.7,8.66,8.68,241208.0
2022-11-09 13:30:00,8.69,8.69,8.62,8.63,676312.0,8.69,8.69,8.62,8.63,676312.0
2022-11-09 13:35:00,8.62,8.62,8.6,8.61,285476.0,8.62,8.62,8.6,8.61,285476.0
2022-11-09 13:40:00,8.61,8.62,8.58,8.61,698535.0,8.61,8.62,8.58,8.61,698535.0
2022-11-09 13:45:00,8.62,8.63,8.59,8.6,335550.0,8.62,8.63,8.59,8.6,335550.0
2022-11-09 13:50:00,8.59,8.6,8.57,8.58,298087.0,8.59,8.6,8.57,8.58,298087.0
2022-11-09 13:55:00,8.57,8.6,8.56,8.6,514513.0,8.57,8.6,8.56,8.6,514513.0
2022-11-09 14:00:00,8.59,8.6,8.57,8.6,393723.0,8.59,8.6,8.57,8.6,393723.0
2022-11-09 14:05:00,8.59,8.62,8.58,8.61,576968.0,8.59,8.62,8.58,8.61,576968.0
2022-11-09 14:10:00,8.6,8.63,8.59,8.63,340944.0,8.6,8.63,8.59,8.63,340944.0
2022-11-09 14:15:00,8.63,8.64,8.6,8.63,332469.0,8.63,8.64,8.6,8.63,332469.0
2022-11-09 14:20:00,8.63,8.63,8.6,8.63,242083.0,8.63,8.63,8.6,8.63,242083.0
2022-11-09 14:25:00,8.63,8.64,8.61,8.63,170490.0,8.63,8.64,8.61,8.63,170490.0
2022-11-09 14:30:00,8.63,8.63,8.57,8.58,348595.0,8.63,8.63,8.57,8.58,348595.0
2022-11-09 14:35:00,8.58,8.59,8.55,8.55,252292.0,8.58,8.59,8.55,8.55,252292.0
2022-11-09 14:40:00,8.55,8.59,8.55,8.58,470770.0,8.55,8.59,8.55,8.58,470770.0
2022-11-09 14:45:00,8.58,8.58,8.56,8.57,295717.0,8.58,8.58,8.56,8.57,295717.0
2022-11-09 14:50:00,8.57,8.58,8.55,8.57,199689.0,8.57,8.58,8.55,8.57,199689.0
2022-11-09 14:55:00,8.57,8.57,8.55,8.55,324837.0,8.57,8.57,8.55,8.55,324837.0
2022-11-09 15:00:00,8.55,8.59,8.55,8.57,536331.0,8.55,8.59,8.55,8.57,536331.0
2022-11-09 15:05:00,8.56,8.59,8.56,8.57,384616.0,8.56,8.59,8.56,8.57,384616.0
2022-11-09 15:10:00,8.56,8.57,8.55,8.56,253357.0,8.56,8.57,8.55,8.56,253357.0
2022-11-09 15:15:00,8.56,8.59,8.55,8.57,433922.0,8.56,8.59,8.55,8.57,433922.0
2022-11-09 15:20:00,8.56,8.58,8.54,8.55,599024.0,8.56,8.58,8.54,8.55,599024.0
2022-11-09 15:25:00,8.55,8.57,8.54,8.56,417170.0,8.55,8.57,8.54,8.56,417170.0
2022-11-09 15:30:00,8.57,8.58,8.54,8.57,553199.0,8.57,8.58,8.54,8.57,553199.0
2022-11-09 15:35:00,8.57,8.58,8.55,8.55,363745.0,8.57,8.58,8.55,8.55,363745.0
2022-11-09 15:40:00,8.55,8.57,8.53,8.54,647495.0,8.55,8.57,8.53,8.54,647495.0
2022-11-09 15:45:00,8.54,8.56,8.52,8.53,849963.0,8.54,8.56,8.52,8.53,849963.0
2022-11-09 15:50:00,8.53,8.55,8.52,8.54,927030.0,8.53,8.55,8.52,8.54,927030.0
2022-11-09 15:55:00,8.54,8.56,8.52,8.55,1924491.0,8.54,8.56,8.52,8.55,1924491.0
2022-11-10 09:30:00,9.12,9.28,9.08,9.2,3739678.0,9.12,9.28,9.08,9.2,3739678.0
2022-11-10 09:35:00,9.21,9.28,9.13,9.26,1808327.0,9.21,9.28,9.13,9.26,1808327.0
2022-11-10 09:40:00,9.27,9.28,9.13,9.18,1645673.0,9.27,9.28,9.13,9.18,1645673.0
2022-11-10 09:45:00,9.19,9.34,9.16,9.32,2076038.0,9.19,9.34,9.16,9.32,2076038.0
2022-11-10 09:50:00,9.31,9.44,9.25,9.44,1820633.0,9.31,9.44,9.25,9.44,1820633.0
2022-11-10 09:55:00,9.44,9.48,9.4,9.44,1327491.0,9.44,9.48,9.4,9.44,1327491.0
2022-11-10 10:00:00,9.45,9.53,9.38,9.52,2182485.0,9.45,9.53,9.38,9.52,2182485.0
2022-11-10 10:05:00,9.52,9.54,9.48,9.51,1258811.0,9.52,9.54,9.48,9.51,1258811.0
2022-11-10 10:10:00,9.51,9.53,9.43,9.44,1257788.0,9.51,9.53,9.43,9.44,1257788.0
2022-11-10 10:15:00,9.44,9.55,9.44,9.54,1132794.0,9.44,9.55,9.44,9.54,1132794.0
2022-11-10 10:20:00,9.54,9.61,9.53,9.54,1099992.0,9.54,9.61,9.53,9.54,1099992.0
2022-11-10 10:25:00,9.54,9.54,9.46,9.5,1031809.0,9.54,9.54,9.46,9.5,1031809.0
2022-11-10 10:30:00,9.5,9.51,9.42,9.46,1465792.0,9.5,9.51,9.42,9.46,1465792.0
2022-11-10 10:35:00,9.46,9.48,9.4,9.41,1032464.0,9.46,9.48,9.4,9.41,1032464.0
2022-11-10 10:40:00,9.41,9.46,9.4,9.45,941244.0,9.41,9.46,9.4,9.45,941244.0
2022-11-10 10:45:00,9.45,9.45,9.37,9.39,1085009.0,9.45,9.45,9.37,9.39,1085009.0
2022-11-10 10:50:00,9.39,9.43,9.38,9.38,884019.0,9.39,9.43,9.38,9.38,884019.0
2022-11-10 10:55:00,9.38,9.47,9.36,9.46,1948970.0,9.38,9.47,9.36,9.46,1948970.0
2022-11-10 11:00:00,9.47,9.54,9.46,9.53,1311751.0,9.47,9.54,9.46,9.53,1311751.0
2022-11-10 11:05:00,9.53,9.57,9.51,9.56,956147.0,9.53,9.57,9.51,9.56,956147.0
2022-11-10 11:10:00,9.55,9.57,9.53,9.56,564354.0,9.55,9.57,9.53,9.56,564354.0
2022-11-10 11:15:00,9.55,9.58,9.53,9.57,706319.0,9.55,9.58,9.53,9.57,706319.0
2022-11-10 11:20:00,9.58,9.62,9.57,9.61,1054097.0,9.58,9.62,9.57,9.61,1054097.0
2022-11-10 11:25:00,9.6,9.65,9.57,9.65,922784.0,9.6,9.65,9.57,9.65,922784.0
2022-11-10 11:30:00,9.64,9.67,9.6,9.62,1047981.0,9.64,9.67,9.6,9.62,1047981.0
2022-11-10 11:35:00,9.62,9.66,9.61,9.66,828595.0,9.62,9.66,9.61,9.66,828595.0
2022-11-10 11:40:00,9.66,9.67,9.63,9.66,744950.0,9.66,9.67,9.63,9.66,744950.0
2022-11-10 11:45:00,9.67,9.71,9.65,9.71,935280.0,9.67,9.71,9.65,9.71,935280.0
2022-11-10 11:50:00,9.7,9.75,9.7,9.75,780888.0,9.7,9.75,9.7,9.75,780888.0
2022-11-10 11:55:00,9.75,9.77,9.74,9.76,738837.0,9.75,9.77,9.74,9.76,738837.0
2022-11-10 12:00:00,9.77,9.77,9.72,9.74,1041448.0,9.77,9.77,9.72,9.74,1041448.0
2022-11-10 12:05:00,9.73,9.73,9.66,9.68,1017995.0,9.73,9.73,9.66,9.68,1017995.0
2022-11-10 12:10:00,9.68,9.69,9.62,9.63,806471.0,9.68,9.69,9.62,9.63,806471.0
2022-11-10 12:15:00,9.63,9.64,9.6,9.63,1075100.0,9.63,9.64,9.6,9.63,1075100.0
2022-11-10 12:20:00,9.63,9.68,9.62,9.68,581466.0,9.63,9.68,9.62,9.68,581466.0
2022-11-10 12:25:00,9.68,9.72,9.67,9.69,730027.0,9.68,9.72,9.67,9.69,730027.0
2022-11-10 12:30:00,9.69,9.69,9.63,9.66,583103.0,9.69,9.69,9.63,9.66,583103.0
2022-11-10 12:35:00,9.66,9.69,9.63,9.63,478141.0,9.66,9.69,9.63,9.63,478141.0
2022-11-10 12:40:00,9.63,9.68,9.62,9.67,393695.0,9.63,9.68,9.62,9.67,393695.0
2022-11-10 12:45:00,9.67,9.68,9.63,9.67,565252.0,9.67,9.68,9.63,9.67,565252.0
2022-11-10 12:50:00,9.66,9.68,9.62,9.63,540277.0,9.66,9.68,9.62,9.63,540277.0
2022-11-10 12:55:00,9.63,9.68,9.63,9.66,524073.0,9.63,9.68,9.63,9.66,524073.0
2022-11-10 13:00:00,9.66,9.73,9.66,9.72,717854.0,9.66,9.73,9.66,9.72,717854.0
2022-11-10 13:05:00,9.72,9.73,9.7,9.71,489895.0,9.72,9.73,9.7,9.71,489895.0
2022-11-10 13:10:00,9.71,9.73,9.7,9.72,535398.0,9.71,9.73,9.7,9.72,535398.0
2022-11-10 13:15:00,9.72,9.76,9.72,9.75,374719.0,9.72,9.76,9.72,9.75,374719.0
2022-11-10 13:20:00,9.76,9.77,9.71,9.72,676279.0,9.76,9.77,9.71,9.72,676279.0
2022-11-10 13:25:00,9.72,9.76,9.72,9.75,424747.0,9.72,9.76,9.72,9.75,424747.0
2022-11-10 13:30:00,9.76,9.76,9.67,9.7,516516.0,9.76,9.76,9.67,9.7,516516.0
2022-11-10 13:35:00,9.71,9.73,9.7,9.7,390147.0,9.71,9.73,9.7,9.7,390147.0
2022-11-10 13:40:00,9.7,9.76,9.7,9.74,545282.0,9.7,9.76,9.7,9.74,545282.0
2022-11-10 13:45:00,9.74,9.77,9.73,9.77,484489.0,9.74,9.77,9.73,9.77,484489.0
2022-11-10 13:50:00,9.76,9.77,9.75,9.76,516975.0,9.76,9.77,9.75,9.76,516975.0
2022-11-10 13:55:00,9.76,9.78,9.75,9.78,798715.0,9.76,9.78,9.75,9.78,798715.0
2022-11-10 14:00:00,9.78,9.8,9.77,9.78,536246.0,9.78,9.8,9.77,9.78,536246.0
2022-11-10 14:05:00,9.78,9.78,9.72,9.73,481219.0,9.78,9.78,9.72,9.73,481219.0
2022-11-10 14:10:00,9.74,9.75,9.7,9.72,552173.0,9.74,9.75,9.7,9.72,552173.0
2022-11-10 14:15:00,9.73,9.73,9.64,9.65,838874.0,9.73,9.73,9.64,9.65,838874.0
2022-11-10 14:20:00,9.65,9.68,9.62,9.63,801541.0,9.65,9.68,9.62,9.63,801541.0
2022-11-10 14:25:00,9.63,9.66,9.61,9.66,703185.0,9.63,9.66,9.61,9.66,703185.0
2022-11-10 14:30:00,9.66,9.7,9.65,9.69,542434.0,9.66,9.7,9.65,9.69,542434.0
2022-11-10 14:35:00,9.68,9.7,9.67,9.7,614353.0,9.68,9.7,9.67,9.7,614353.0
2022-11-10 14:40:00,9.7,9.71,9.68,9.69,849030.0,9.7,9.71,9.68,9.69,849030.0
2022-11-10 14:45:00,9.69,9.7,9.66,9.67,401073.0,9.69,9.7,9.66,9.67,401073.0
2022-11-10 14:50:00,9.67,9.72,9.67,9.71,513785.0,9.67,9.72,9.67,9.71,513785.0
2022-11-10 14:55:00,9.71,9.72,9.7,9.71,400086.0,9.71,9.72,9.7,9.71,400086.0
2022-11-10 15:00:00,9.71,9.72,9.68,9.71,553312.0,9.71,9.72,9.68,9.71,553312.0
2022-11-10 15:05:00,9.7,9.74,9.7,9.74,546478.0,9.7,9.74,9.7,9.74,546478.0
2022-11-10 15:10:00,9.74,9.77,9.73,9.76,511801.0,9.74,9.77,9.73,9.76,511801.0
2022-11-10 15:15:00,9.77,9.79,9.75,9.78,622185.0,9.77,9.79,9.75,9.78,622185.0
2022-11-10 15:20:00,9.78,9.79,9.75,9.75,694224.0,9.78,9.79,9.75,9.75,694224.0
2022-11-10 15:25:00,9.75,9.77,9.73,9.76,922830.0,9.75,9.77,9.73,9.76,922830.0
2022-11-10 15:30:00,9.76,9.77,9.75,9.77,654684.0,9.76,9.77,9.75,9.77,654684.0
2022-11-10 15:35:00,9.76,9.8,9.76,9.79,1113852.0,9.76,9.8,9.76,9.79,1113852.0
2022-11-10 15:40:00,9.79,9.81,9.77,9.78,1121929.0,9.79,9.81,9.77,9.78,1121929.0
2022-11-10 15:45:00,9.78,9.8,9.77,9.79,963406.0,9.78,9.8,9.77,9.79,963406.0
2022-11-10 15:50:00,9.79,9.8,9.77,9.79,1649518.0,9.79,9.8,9.77,9.79,1649518.0
2022-11-10 15:55:00,9.78,9.8,9.76,9.79,2903154.0,9.78,9.8,9.76,9.79,2903154.0
2022-11-11 09:30:00,10.17,10.18,9.96,10.01,1878803.0,10.17,10.18,9.96,10.01,1878803.0
2022-11-11 09:35:00,10.0,10.07,9.92,10.01,1321541.0,10.0,10.07,9.92,10.01,1321541.0
2022-11-11 09:40:00,10.01,10.01,9.82,9.88,2227118.0,10.01,10.01,9.82,9.88,2227118.0
2022-11-11 09:45:00,9.89,9.96,9.88,9.89,1568602.0,9.89,9.96,9.88,9.89,1568602.0
2022-11-11 09:50:00,9.89,9.94,9.87,9.89,1226448.0,9.89,9.94,9.87,9.89,1226448.0
2022-11-11 09:55:00,9.88,9.94,9.84,9.86,1156196.0,9.88,9.94,9.84,9.86,1156196.0
2022-11-11 10:00:00,9.85,9.89,9.76,9.79,1810482.0,9.85,9.89,9.76,9.79,1810482.0
2022-11-11 10:05:00,9.79,9.85,9.76,9.84,959748.0,9.79,9.85,9.76,9.84,959748.0
2022-11-11 10:10:00,9.84,9.89,9.82,9.89,769684.0,9.84,9.89,9.82,9.89,769684.0
2022-11-11 10:15:00,9.89,10.02,9.88,10.01,1877054.0,9.89,10.02,9.88,10.01,1877054.0
2022-11-11 10:20:00,10.02,10.07,10.0,10.02,1144590.0,10.02,10.07,10.0,10.02,1144590.0
2022-11-11 10:25:00,10.02,10.05,9.99,10.04,659148.0,10.02,10.05,9.99,10.04,659148.0
2022-11-11 10:30:00,10.04,10.07,10.01,10.05,622696.0,10.04,10.07,10.01,10.05,622696.0
2022-11-11 10:35:00,10.05,10.09,10.01,10.08,940101.0,10.05,10.09,10.01,10.08,940101.0
2022-11-11 10:40:00,10.08,10.08,10.02,10.03,1009646.0,10.08,10.08,10.02,10.03,1009646.0
2022-11-11 10:45:00,10.03,10.05,10.0,10.04,888394.0,10.03,10.05,10.0,10.04,888394.0
2022-11-11 10:50:00,10.04,10.07,10.02,10.03,439933.0,10.04,10.07,10.02,10.03,439933.0
2022-11-11 10:55:00,10.03,10.03,9.94,9.97,943815.0,10.03,10.03,9.94,9.97,943815.0
2022-11-11 11:00:00,9.97,10.0,9.97,10.0,432297.0,9.97,10.0,9.97,10.0,432297.0
2022-11-11 11:05:00,10.0,10.0,9.94,9.94,495076.0,10.0,10.0,9.94,9.94,495076.0
2022-11-11 11:10:00,9.95,10.0,9.93,9.95,807938.0,9.95,10.0,9.93,9.95,807938.0
2022-11-11 11:15:00,9.95,10.01,9.92,10.0,450616.0,9.95,10.01,9.92,10.0,450616.0
2022-11-11 11:20:00,10.0,10.05,9.99,10.04,630485.0,10.0,10.05,9.99,10.04,630485.0
2022-11-11 11:25:00,10.04,10.09,10.01,10.07,949411.0,10.04,10.09,10.01,10.07,949411.0
2022-11-11 11:30:00,10.08,10.11,10.06,10.09,1076365.0,10.08,10.11,10.06,10.09,1076365.0
2022-11-11 11:35:00,10.09,10.1,10.04,10.04,748865.0,10.09,10.1,10.04,10.04,748865.0
2022-11-11 11:40:00,10.03,10.1,10.03,10.1,555964.0,10.03,10.1,10.03,10.1,555964.0
2022-11-11 11:45:00,10.09,10.11,10.08,10.1,1357049.0,10.09,10.11,10.08,10.1,1357049.0
2022-11-11 11:50:00,10.1,10.11,10.06,10.09,541815.0,10.1,10.11,10.06,10.09,541815.0
2022-11-11 11:55:00,10.09,10.11,10.08,10.1,893284.0,10.09,10.11,10.08,10.1,893284.0
2022-11-11 12:00:00,10.1,10.1,10.06,10.1,578224.0,10.1,10.1,10.06,10.1,578224.0
2022-11-11 12:05:00,10.1,10.11,10.07,10.09,706765.0,10.1,10.11,10.07,10.09,706765.0
2022-11-11 12:10:00,10.1,10.15,10.09,10.15,864295.0,10.1,10.15,10.09,10.15,864295.0
2022-11-11 12:15:00,10.14,10.17,10.13,10.13,632580.0,10.14,10.17,10.13,10.13,632580.0
2022-11-11 12:20:00,10.13,10.16,10.11,10.16,566715.0,10.13,10.16,10.11,10.16,566715.0
2022-11-11 12:25:00,10.16,10.19,10.15,10.18,579086.0,10.16,10.19,10.15,10.18,579086.0
2022-11-11 12:30:00,10.18,10.19,10.16,10.17,240994.0,10.18,10.19,10.16,10.17,240994.0
2022-11-11 12:35:00,10.16,10.23,10.15,10.21,845317.0,10.16,10.23,10.15,10.21,845317.0
2022-11-11 12:40:00,10.21,10.24,10.18,10.24,762360.0,10.21,10.24,10.18,10.24,762360.0
2022-11-11 12:45:00,10.24,10.27,10.22,10.24,746217.0,10.24,10.27,10.22,10.24,746217.0
2022-11-11 12:50:00,10.24,10.28,10.23,10.27,571285.0,10.24,10.28,10.23,10.27,571285.0
2022-11-11 12:55:00,10.27,10.27,10.22,10.24,627484.0,10.27,10.27,10.22,10.24,627484.0
2022-11-11 13:00:00,10.23,10.26,10.23,10.24,347756.0,10.23,10.26,10.23,10.24,347756.0
2022-11-11 13:05:00,10.24,10.26,10.23,10.25,448988.0,10.24,10.26,10.23,10.25,448988.0
2022-11-11 13:10:00,10.26,10.27,10.25,10.27,530585.0,10.26,10.27,10.25,10.27,530585.0
2022-11-11 13:15:00,10.27,10.28,10.25,10.26,653545.0,10.27,10.28,10.25,10.26,653545.0
2022-11-11 13:20:00,10.25,10.29,10.24,10.29,428825.0,10.25,10.29,10.24,10.29,428825.0
2022-11-11 13:25:00,10.29,10.3,10.28,10.28,260814.0,10.29,10.3,10.28,10.28,260814.0
2022-11-11 13:30:00,10.29,10.32,10.28,10.3,732151.0,10.29,10.32,10.28,10.3,732151.0
2022-11-11 13:35:00,10.31,10.31,10.28,10.3,457753.0,10.31,10.31,10.28,10.3,457753.0
2022-11-11 13:40:00,10.29,10.3,10.27,10.28,251357.0,10.29,10.3,10.27,10.28,251357.0
2022-11-11 13:45:00,10.29,10.3,10.23,10.3,753342.0,10.29,10.3,10.23,10.3,753342.0
2022-11-11 13:50:00,10.29,10.34,10.29,10.34,965137.0,10.29,10.34,10.29,10.34,965137.0
2022-11-11 13:55:00,10.34,10.35,10.32,10.35,934001.0,10.34,10.35,10.32,10.35,934001.0
2022-11-11 14:00:00,10.35,10.36,10.32,10.35,623392.0,10.35,10.36,10.32,10.35,623392.0
2022-11-11 14:05:00,10.35,10.36,10.34,10.35,551044.0,10.35,10.36,10.34,10.35,551044.0
2022-11-11 14:10:00,10.35,10.35,10.29,10.3,613810.0,10.35,10.35,10.29,10.3,613810.0
2022-11-11 14:15:00,10.3,10.3,10.26,10.29,505625.0,10.3,10.3,10.26,10.29,505625.0
2022-11-11 14:20:00,10.29,10.35,10.28,10.34,575636.0,10.29,10.35,10.28,10.34,575636.0
2022-11-11 14:25:00,10.34,10.41,10.33,10.41,1060848.0,10.34,10.41,10.33,10.41,1060848.0
2022-11-11 14:30:00,10.4,10.45,10.4,10.44,801971.0,10.4,10.45,10.4,10.44,801971.0
2022-11-11 14:35:00,10.44,10.45,10.4,10.42,811743.0,10.44,10.45,10.4,10.42,811743.0
2022-11-11 14:40:00,10.42,10.44,10.4,10.42,627378.0,10.42,10.44,10.4,10.42,627378.0
2022-11-11 14:45:00,10.42,10.43,10.38,10.4,620347.0,10.42,10.43,10.38,10.4,620347.0
2022-11-11 14:50:00,10.4,10.42,10.39,10.42,382452.0,10.4,10.42,10.39,10.42,382452.0
2022-11-11 14:55:00,10.42,10.42,10.37,10.38,495812.0,10.42,10.42,10.37,10.38,495812.0
2022-11-11 15:00:00,10.38,10.39,10.35,10.37,524472.0,10.38,10.39,10.35,10.37,524472.0
2022-11-11 15:05:00,10.36,10.37,10.3,10.31,947159.0,10.36,10.37,10.3,10.31,947159.0
2022-11-11 15:10:00,10.32,10.32,10.27,10.28,534354.0,10.32,10.32,10.27,10.28,534354.0
2022-11-11 15:15:00,10.27,10.3,10.25,10.29,630354.0,10.27,10.3,10.25,10.29,630354.0
2022-11-11 15:20:00,10.29,10.31,10.28,10.29,700736.0,10.29,10.31,10.28,10.29,700736.0
2022-11-11 15:25:00,10.28,10.32,10.28,10.29,454398.0,10.28,10.32,10.28,10.29,454398.0
2022-11-11 15:30:00,10.29,10.31,10.28,10.29,847998.0,10.29,10.31,10.28,10.29,847998.0
2022-11-11 15:35:00,10.29,10.31,10.27,10.3,690469.0,10.29,10.31,10.27,10.3,690469.0
2022-11-11 15:40:00,10.3,10.34,10.3,10.32,594957.0,10.3,10.34,10.3,10.32,594957.0
2022-11-11 15:45:00,10.32,10.33,10.3,10.32,974333.0,10.32,10.33,10.3,10.32,974333.0
2022-11-11 15:50:00,10.32,10.35,10.31,10.34,1469307.0,10.32,10.35,10.31,10.34,1469307.0
2022-11-11 15:55:00,10.34,10.35,10.31,10.34,3104121.0,10.34,10.35,10.31,10.34,3104121.0
2022-11-14 09:30:00,10.41,10.64,10.39,10.57,2776772.0,10.41,10.64,10.39,10.57,2776772.0
2022-11-14 09:35:00,10.57,10.59,10.39,10.44,1366248.0,10.57,10.59,10.39,10.44,1366248.0
2022-11-14 09:40:00,10.45,10.45,10.34,10.39,1532431.0,10.45,10.45,10.34,10.39,1532431.0
2022-11-14 09:45:00,10.38,10.39,10.28,10.3,1064886.0,10.38,10.39,10.28,10.3,1064886.0
2022-11-14 09:50:00,10.3,10.33,10.22,10.32,1213014.0,10.3,10.33,10.22,10.32,1213014.0
2022-11-14 09:55:00,10.32,10.39,10.28,10.36,740244.0,10.32,10.39,10.28,10.36,740244.0
2022-11-14 10:00:00,10.36,10.54,10.35,10.52,1485702.0,10.36,10.54,10.35,10.52,1485702.0
2022-11-14 10:05:00,10.52,10.55,10.48,10.51,837293.0,10.52,10.55,10.48,10.51,837293.0
2022-11-14 10:10:00,10.5,10.53,10.46,10.48,805771.0,10.5,10.53,10.46,10.48,805771.0
2022-11-14 10:15:00,10.47,10.54,10.41,10.42,817787.0,10.47,10.54,10.41,10.42,817787.0
2022-11-14 10:20:00,10.41,10.53,10.4,10.52,925999.0,10.41,10.53,10.4,10.52,925999.0
2022-11-14 10:25:00,10.51,10.55,10.48,10.53,638219.0,10.51,10.55,10.48,10.53,638219.0
2022-11-14 10:30:00,10.53,10.55,10.48,10.54,536601.0,10.53,10.55,10.48,10.54,536601.0
2022-11-14 10:35:00,10.53,10.54,10.47,10.49,846099.0,10.53,10.54,10.47,10.49,846099.0
2022-11-14 10:40:00,10.5,10.58,10.49,10.57,843308.0,10.5,10.58,10.49,10.57,843308.0
2022-11-14 10:45:00,10.57,10.62,10.55,10.62,910980.0,10.57,10.62,10.55,10.62,910980.0
2022-11-14 10:50:00,10.62,10.65,10.6,10.65,868070.0,10.62,10.65,10.6,10.65,868070.0
2022-11-14 10:55:00,10.64,10.7,10.63,10.69,673252.0,10.64,10.7,10.63,10.69,673252.0
2022-11-14 11:00:00,10.69,10.71,10.66,10.67,942403.0,10.69,10.71,10.66,10.67,942403.0
2022-11-14 11:05:00,10.67,10.68,10.62,10.66,745537.0,10.67,10.68,10.62,10.66,745537.0
2022-11-14 11:10:00,10.66,10.66,10.59,10.61,754300.0,10.66,10.66,10.59,10.61,754300.0
2022-11-14 11:15:00,10.61,10.61,10.53,10.56,706230.0,10.61,10.61,10.53,10.56,706230.0
2022-11-14 11:20:00,10.55,10.64,10.55,10.63,619520.0,10.55,10.64,10.55,10.63,619520.0
2022-11-14 11:25:00,10.63,10.67,10.61,10.63,750789.0,10.63,10.67,10.61,10.63,750789.0
2022-11-14 11:30:00,10.63,10.65,10.57,10.6,671575.0,10.63,10.65,10.57,10.6,671575.0
2022-11-14 11:35:00,10.61,10.66,10.59,10.6,591437.0,10.61,10.66,10.59,10.6,591437.0
2022-11-14 11:40:00,10.61,10.66,10.59,10.66,625664.0,10.61,10.66,10.59,10.66,625664.0
2022-11-14 11:45:00,10.66,10.7,10.65,10.68,822105.0,10.66,10.7,10.65,10.68,822105.0
2022-11-14 11:50:00,10.68,10.7,10.65,10.67,612921.0,10.68,10.7,10.65,10.67,612921.0
2022-11-14 11:55:00,10.67,10.72,10.66,10.69,909798.0,10.67,10.72,10.66,10.69,909798.0
2022-11-14 12:00:00,10.68,10.74,10.65,10.73,844606.0,10.68,10.74,10.65,10.73,844606.0
2022-11-14 12:05:00,10.72,10.75,10.71,10.74,900912.0,10.72,10.75,10.71,10.74,900912.0
2022-11-14 12:10:00,10.73,10.74,10.7,10.72,1047702.0,10.73,10.74,10.7,10.72,1047702.0
2022-11-14 12:15:00,10.73,10.75,10.67,10.68,733167.0,10.73,10.75,10.67,10.68,733167.0
2022-11-14 12:20:00,10.67,10.68,10.62,10.67,637811.0,10.67,10.68,10.62,10.67,637811.0
2022-11-14 12:25:00,10.67,10.72,10.66,10.71,712006.0,10.67,10.72,10.66,10.71,712006.0
2022-11-14 12:30:00,10.71,10.73,10.66,10.71,746409.0,10.71,10.73,10.66,10.71,746409.0
2022-11-14 12:35:00,10.72,10.73,10.68,10.69,747458.0,10.72,10.73,10.68,10.69,747458.0
2022-11-14 12:40:00,10.69,10.7,10.66,10.69,598467.0,10.69,10.7,10.66,10.69,598467.0
2022-11-14 12:45:00,10.69,10.71,10.67,10.69,495531.0,10.69,10.71,10.67,10.69,495531.0
2022-11-14 12:50:00,10.7,10.7,10.67,10.68,617804.0,10.7,10.7,10.67,10.68,617804.0
2022-11-14 12:55:00,10.69,10.69,10.66,10.67,567391.0,10.69,10.69,10.66,10.67,567391.0
2022-11-14 13:00:00,10.67,10.67,10.62,10.64,695305.0,10.67,10.67,10.62,10.64,695305.0
2022-11-14 13:05:00,10.64,10.64,10.52,10.54,1056799.0,10.64,10.64,10.52,10.54,1056799.0
2022-11-14 13:10:00,10.54,10.56,10.5,10.52,871463.0,10.54,10.56,10.5,10.52,871463.0
2022-11-14 13:15:00,10.52,10.58,10.52,10.57,876182.0,10.52,10.58,10.52,10.57,876182.0
2022-11-14 13:20:00,10.57,10.59,10.55,10.59,640505.0,10.57,10.59,10.55,10.59,640505.0
2022-11-14 13:25:00,10.58,10.68,10.58,10.67,787091.0,10.58,10.68,10.58,10.67,787091.0
2022-11-14 13:30:00,10.67,10.68,10.62,10.63,587856.0,10.67,10.68,10.62,10.63,587856.0
2022-11-14 13:35:00,10.64,10.7,10.63,10.7,602100.0,10.64,10.7,10.63,10.7,602100.0
2022-11-14 13:40:00,10.69,10.7,10.66,10.67,410047.0,10.69,10.7,10.66,10.67,410047.0
2022-11-14 13:45:00,10.67,10.68,10.64,10.67,482803.0,10.67,10.68,10.64,10.67,482803.0
2022-11-14 13:50:00,10.67,10.69,10.63,10.65,658651.0,10.67,10.69,10.63,10.65,658651.0
2022-11-14 13:55:00,10.65,10.65,10.61,10.64,520672.0,10.65,10.65,10.61,10.64,520672.0
2022-11-14 14:00:00,10.64,10.64,10.6,10.61,493612.0,10.64,10.64,10.6,10.61,493612.0
2022-11-14 14:05:00,10.61,10.63,10.59,10.63,442051.0,10.61,10.63,10.59,10.63,442051.0
2022-11-14 14:10:00,10.62,10.64,10.61,10.64,319111.0,10.62,10.64,10.61,10.64,319111.0
2022-11-14 14:15:00,10.63,10.68,10.62,10.67,748027.0,10.63,10.68,10.62,10.67,748027.0
2022-11-14 14:20:00,10.68,10.68,10.64,10.66,356614.0,10.68,10.68,10.64,10.66,356614.0
2022-11-14 14:25:00,10.65,10.68,10.63,10.67,371780.0,10.65,10.68,10.63,10.67,371780.0
2022-11-14 14:30:00,10.67,10.68,10.66,10.67,331683.0,10.67,10.68,10.66,10.67,331683.0
2022-11-14 14:35:00,10.67,10.7,10.66,10.69,386643.0,10.67,10.7,10.66,10.69,386643.0
2022-11-14 14:40:00,10.69,10.69,10.66,10.69,564472.0,10.69,10.69,10.66,10.69,564472.0
2022-11-14 14:45:00,10.69,10.69,10.62,10.64,443414.0,10.69,10.69,10.62,10.64,443414.0
2022-11-14 14:50:00,10.64,10.65,10.61,10.63,430766.0,10.64,10.65,10.61,10.63,430766.0
2022-11-14 14:55:00,10.63,10.66,10.62,10.65,411810.0,10.63,10.66,10.62,10.65,411810.0
2022-11-14 15:00:00,10.66,10.68,10.65,10.68,784857.0,10.66,10.68,10.65,10.68,784857.0
2022-11-14 15:05:00,10.68,10.69,10.63,10.63,746903.0,10.68,10.69,10.63,10.63,746903.0
2022-11-14 15:10:00,10.63,10.64,10.57,10.59,961974.0,10.63,10.64,10.57,10.59,961974.0
2022-11-14 15:15:00,10.58,10.59,10.55,10.58,1005476.0,10.58,10.59,10.55,10.58,1005476.0
2022-11-14 15:20:00,10.59,10.61,10.57,10.61,638825.0,10.59,10.61,10.57,10.61,638825.0
2022-11-14 15:25:00,10.61,10.64,10.59,10.63,1325148.0,10.61,10.64,10.59,10.63,1325148.0
2022-11-14 15:30:00,10.63,10.63,10.59,10.6,1039241.0,10.63,10.63,10.59,10.6,1039241.0
2022-11-14 15:35:00,10.59,10.64,10.58,10.63,816551.0,10.59,10.64,10.58,10.63,816551.0
2022-11-14 15:40:00,10.63,10.64,10.6,10.61,876866.0,10.63,10.64,10.6,10.61,876866.0
2022-11-14 15:45:00,10.61,10.62,10.58,10.59,1585357.0,10.61,10.62,10.58,10.59,1585357.0
2022-11-14 15:50:00,10.59,10.63,10.58,10.6,1687961.0,10.59,10.63,10.58,10.6,1687961.0
2022-11-14 15:55:00,10.6,10.6,10.56,10.6,3160879.0,10.6,10.6,10.56,10.6,3160879.0
2022-11-15 09:30:00,10.99,11.18,10.98,11.09,3888823.0,10.99,11.18,10.98,11.09,3888823.0
2022-11-15 09:35:00,11.09,11.26,11.07,11.21,2151614.0,11.09,11.26,11.07,11.21,2151614.0
2022-11-15 09:40:00,11.21,11.31,11.2,11.27,1930035.0,11.21,11.31,11.2,11.27,1930035.0
2022-11-15 09:45:00,11.28,11.29,11.14,11.21,2608887.0,11.28,11.29,11.14,11.21,2608887.0
2022-11-15 09:50:00,11.21,11.38,11.21,11.33,1707685.0,11.21,11.38,11.21,11.33,1707685.0
2022-11-15 09:55:00,11.33,11.4,11.31,11.38,1301454.0,11.33,11.4,11.31,11.38,1301454.0
2022-11-15 10:00:00,11.38,11.43,11.33,11.43,1560014.0,11.38,11.43,11.33,11.43,1560014.0
2022-11-15 10:05:00,11.42,11.43,11.29,11.32,1932067.0,11.42,11.43,11.29,11.32,1932067.0
2022-11-15 10:10:00,11.32,11.34,11.25,11.29,1413215.0,11.32,11.34,11.25,11.29,1413215.0
2022-11-15 10:15:00,11.29,11.34,11.27,11.29,874859.0,11.29,11.34,11.27,11.29,874859.0
2022-11-15 10:20:00,11.29,11.43,11.25,11.4,1460909.0,11.29,11.43,11.25,11.4,1460909.0
2022-11-15 10:25:00,11.4,11.48,11.38,11.48,1010857.0,11.4,11.48,11.38,11.48,1010857.0
2022-11-15 10:30:00,11.47,11.49,11.41,11.44,1315448.0,11.47,11.49,11.41,11.44,1315448.0
2022-11-15 10:35:00,11.44,11.45,11.38,11.43,1113744.0,11.44,11.45,11.38,11.43,1113744.0
2022-11-15 10:40:00,11.43,11.46,11.38,11.42,1544247.0,11.43,11.46,11.38,11.42,1544247.0
2022-11-15 10:45:00,11.42,11.47,11.36,11.37,957847.0,11.42,11.47,11.36,11.37,957847.0
2022-11-15 10:50:00,11.36,11.38,11.32,11.36,1059226.0,11.36,11.38,11.32,11.36,1059226.0
2022-11-15 10:55:00,11.36,11.39,11.33,11.34,722011.0,11.36,11.39,11.33,11.34,722011.0
2022-11-15 11:00:00,11.34,11.37,11.31,11.35,851072.0,11.34,11.37,11.31,11.35,851072.0
2022-11-15 11:05:00,11.36,11.36,11.28,11.31,991863.0,11.36,11.36,11.28,11.31,991863.0
2022-11-15 11:10:00,11.32,11.33,11.27,11.28,596138.0,11.32,11.33,11.27,11.28,596138.0
2022-11-15 11:15:00,11.27,11.32,11.25,11.27,647080.0,11.27,11.32,11.25,11.27,647080.0
2022-11-15 11:20:00,11.27,11.32,11.26,11.29,362273.0,11.27,11.32,11.26,11.29,362273.0
2022-11-15 11:25:00,11.29,11.31,11.27,11.29,432017.0,11.29,11.31,11.27,11.29,432017.0
2022-11-15 11:30:00,11.29,11.32,11.28,11.32,574303.0,11.29,11.32,11.28,11.32,574303.0
2022-11-15 11:35:00,11.32,11.35,11.28,11.3,559402.0,11.32,11.35,11.28,11.3,559402.0
2022-11-15 11:40:00,11.3,11.34,11.29,11.3,448544.0,11.3,11.34,11.29,11.3,448544.0
2022-11-15 11:45:00,11.3,11.31,11.25,11.26,599959.0,11.3,11.31,11.25,11.26,599959.0
2022-11-15 11:50:00,11.27,11.29,11.23,11.29,581012.0,11.27,11.29,11.23,11.29,581012.0
2022-11-15 11:55:00,11.29,11.33,11.27,11.31,694111.0,11.29,11.33,11.27,11.31,694111.0
2022-11-15 12:00:00,11.3,11.31,11.2,11.23,963298.0,11.3,11.31,11.2,11.23,963298.0
2022-11-15 12:05:00,11.23,11.24,11.21,11.21,499878.0,11.23,11.24,11.21,11.21,499878.0
2022-11-15 12:10:00,11.21,11.25,11.2,11.2,637809.0,11.21,11.25,11.2,11.2,637809.0
2022-11-15 12:15:00,11.21,11.24,11.18,11.21,793282.0,11.21,11.24,11.18,11.21,793282.0
2022-11-15 12:20:00,11.21,11.23,11.17,11.19,485260.0,11.21,11.23,11.17,11.19,485260.0
2022-11-15 12:25:00,11.2,11.22,11.18,11.21,468158.0,11.2,11.22,11.18,11.21,468158.0
2022-11-15 12:30:00,11.21,11.27,11.2,11.27,677540.0,11.21,11.27,11.2,11.27,677540.0
2022-11-15 12:35:00,11.26,11.3,11.26,11.27,787439.0,11.26,11.3,11.26,11.27,787439.0
2022-11-15 12:40:00,11.27,11.29,11.23,11.26,610719.0,11.27,11.29,11.23,11.26,610719.0
2022-11-15 12:45:00,11.25,11.27,11.21,11.26,518923.0,11.25,11.27,11.21,11.26,518923.0
2022-11-15 12:50:00,11.26,11.28,11.25,11.26,371238.0,11.26,11.28,11.25,11.26,371238.0
2022-11-15 12:55:00,11.25,11.28,11.22,11.28,355592.0,11.25,11.28,11.22,11.28,355592.0
2022-11-15 13:00:00,11.28,11.31,11.26,11.3,476960.0,11.28,11.31,11.26,11.3,476960.0
2022-11-15 13:05:00,11.31,11.33,11.28,11.29,448894.0,11.31,11.33,11.28,11.29,448894.0
2022-11-15 13:10:00,11.29,11.36,11.29,11.35,425649.0,11.29,11.36,11.29,11.35,425649.0
2022-11-15 13:15:00,11.35,11.36,11.3,11.3,652437.0,11.35,11.36,11.3,11.3,652437.0
2022-11-15 13:20:00,11.3,11.31,11.21,11.22,1031808.0,11.3,11.31,11.21,11.22,1031808.0
2022-11-15 13:25:00,11.23,11.24,11.1,11.11,2284473.0,11.23,11.24,11.1,11.11,2284473.0
2022-11-15 13:30:00,11.11,11.18,11.11,11.13,1749012.0,11.11,11.18,11.11,11.13,1749012.0
2022-11-15 13:35:00,11.12,11.14,11.0,11.04,1135504.0,11.12,11.14,11.0,11.04,1135504.0
2022-11-15 13:40:00,11.03,11.09,10.96,11.08,2403030.0,11.03,11.09,10.96,11.08,2403030.0
2022-11-15 13:45:00,11.08,11.11,11.05,11.06,992127.0,11.08,11.11,11.05,11.06,992127.0
2022-11-15 13:50:00,11.06,11.14,11.06,11.13,799661.0,11.06,11.14,11.06,11.13,799661.0
2022-11-15 13:55:00,11.13,11.14,11.09,11.09,808118.0,11.13,11.14,11.09,11.09,808118.0
2022-11-15 14:00:00,11.09,11.1,10.99,11.0,695833.0,11.09,11.1,10.99,11.0,695833.0
2022-11-15 14:05:00,11.0,11.06,10.99,11.05,905286.0,11.0,11.06,10.99,11.05,905286.0
2022-11-15 14:10:00,11.05,11.22,11.05,11.2,1283118.0,11.05,11.22,11.05,11.2,1283118.0
2022-11-15 14:15:00,11.2,11.24,11.17,11.21,631424.0,11.2,11.24,11.17,11.21,631424.0
2022-11-15 14:20:00,11.21,11.26,11.21,11.25,689274.0,11.21,11.26,11.21,11.25,689274.0
2022-11-15 14:25:00,11.25,11.27,11.2,11.24,1035407.0,11.25,11.27,11.2,11.24,1035407.0
2022-11-15 14:30:00,11.23,11.24,11.18,11.19,639063.0,11.23,11.24,11.18,11.19,639063.0
2022-11-15 14:35:00,11.19,11.2,11.16,11.17,558220.0,11.19,11.2,11.16,11.17,558220.0
2022-11-15 14:40:00,11.17,11.21,11.15,11.17,526836.0,11.17,11.21,11.15,11.17,526836.0
2022-11-15 14:45:00,11.18,11.2,11.15,11.16,549910.0,11.18,11.2,11.15,11.16,549910.0
2022-11-15 14:50:00,11.16,11.18,11.14,11.18,460264.0,11.16,11.18,11.14,11.18,460264.0
2022-11-15 14:55:00,11.18,11.24,11.16,11.21,552608.0,11.18,11.24,11.16,11.21,552608.0
2022-11-15 15:00:00,11.21,11.25,11.2,11.23,509188.0,11.21,11.25,11.2,11.23,509188.0
2022-11-15 15:05:00,11.24,11.24,11.19,11.21,312425.0,11.24,11.24,11.19,11.21,312425.0
2022-11-15 15:10:00,11.21,11.23,11.17,11.2,353305.0,11.21,11.23,11.17,11.2,353305.0
2022-11-15 15:15:00,11.2,11.22,11.18,11.2,367365.0,11.2,11.22,11.18,11.2,367365.0
2022-11-15 15:20:00,11.2,11.2,11.17,11.2,639274.0,11.2,11.2,11.17,11.2,639274.0
2022-11-15 15:25:00,11.2,11.2,11.14,11.16,723197.0,11.2,11.2,11.14,11.16,723197.0
2022-11-15 15:30:00,11.16,11.17,11.09,11.1,740544.0,11.16,11.17,11.09,11.1,740544.0
2022-11-15 15:35:00,11.1,11.13,11.08,11.13,804261.0,11.1,11.13,11.08,11.13,804261.0
2022-11-15 15:40:00,11.12,11.18,11.12,11.18,751284.0,11.12,11.18,11.12,11.18,751284.0
2022-11-15 15:45:00,11.18,11.19,11.12,11.13,792861.0,11.18,11.19,11.12,11.13,792861.0
2022-11-15 15:50:00,11.14,11.15,11.12,11.15,1073527.0,11.14,11.15,11.12,11.15,1073527.0
2022-11-15 15:55:00,11.15,11.16,11.13,11.15,2348419.0,11.15,11.16,11.13,11.15,2348419.0
2022-11-16 09:30:00,9.78,9.82,9.65,9.8,7481943.0,9.78,9.82,9.65,9.8,7481943.0
2022-11-16 09:35:00,9.8,9.8,9.71,9.74,4109281.0,9.8,9.8,9.71,9.74,4109281.0
2022-11-16 09:40:00,9.73,9.74,9.66,9.69,2650894.0,9.73,9.74,9.66,9.69,2650894.0
2022-11-16 09:45:00,9.7,9.76,9.68,9.69,3181049.0,9.7,9.76,9.68,9.69,3181049.0
2022-11-16 09:50:00,9.68,9.71,9.62,9.64,2416903.0,9.68,9.71,9.62,9.64,2416903.0
2022-11-16 09:55:00,9.64,9.75,9.64,9.71,1689331.0,9.64,9.75,9.64,9.71,1689331.0
2022-11-16 10:00:00,9.7,9.75,9.68,9.72,1853805.0,9.7,9.75,9.68,9.72,1853805.0
2022-11-16 10:05:00,9.72,9.75,9.69,9.72,1119417.0,9.72,9.75,9.69,9.72,1119417.0
2022-11-16 10:10:00,9.72,9.75,9.64,9.64,3017998.0,9.72,9.75,9.64,9.64,3017998.0
2022-11-16 10:15:00,9.65,9.68,9.61,9.62,2245161.0,9.65,9.68,9.61,9.62,2245161.0
2022-11-16 10:20:00,9.61,9.71,9.61,9.68,1858708.0,9.61,9.71,9.61,9.68,1858708.0
2022-11-16 10:25:00,9.68,9.7,9.65,9.69,888299.0,9.68,9.7,9.65,9.69,888299.0
2022-11-16 10:30:00,9.69,9.73,9.68,9.73,1180290.0,9.69,9.73,9.68,9.73,1180290.0
2022-11-16 10:35:00,9.72,9.73,9.67,9.69,919324.0,9.72,9.73,9.67,9.69,919324.0
2022-11-16 10:40:00,9.69,9.7,9.64,9.7,1125479.0,9.69,9.7,9.64,9.7,1125479.0
2022-11-16 10:45:00,9.69,9.7,9.66,9.69,722584.0,9.69,9.7,9.66,9.69,722584.0
2022-11-16 10:50:00,9.68,9.68,9.62,9.62,861103.0,9.68,9.68,9.62,9.62,861103.0
2022-11-16 10:55:00,9.63,9.63,9.58,9.6,1391274.0,9.63,9.63,9.58,9.6,1391274.0
2022-11-16 11:00:00,9.59,9.6,9.57,9.59,1326600.0,9.59,9.6,9.57,9.59,1326600.0
2022-11-16 11:05:00,9.59,9.63,9.57,9.63,1255685.0,9.59,9.63,9.57,9.63,1255685.0
2022-11-16 11:10:00,9.63,9.63,9.57,9.59,799148.0,9.63,9.63,9.57,9.59,799148.0
2022-11-16 11:15:00,9.59,9.6,9.55,9.59,1177103.0,9.59,9.6,9.55,9.59,1177103.0
2022-11-16 11:20:00,9.59,9.65,9.58,9.63,940933.0,9.59,9.65,9.58,9.63,940933.0
2022-11-16 11:25:00,9.63,9.67,9.62,9.66,1245367.0,9.63,9.67,9.62,9.66,1245367.0
2022-11-16 11:30:00,9.67,9.7,9.66,9.67,1057330.0,9.67,9.7,9.66,9.67,1057330.0
2022-11-16 11:35:00,9.66,9.68,9.63,9.63,726997.0,9.66,9.68,9.63,9.63,726997.0
2022-11-16 11:40:00,9.63,9.65,9.63,9.63,776079.0,9.63,9.65,9.63,9.63,776079.0
2022-11-16 11:45:00,9.63,9.7,9.63,9.69,1011655.0,9.63,9.7,9.63,9.69,1011655.0
2022-11-16 11:50:00,9.7,9.7,9.65,9.66,502206.0,9.7,9.7,9.65,9.66,502206.0
2022-11-16 11:55:00,9.66,9.68,9.64,9.64,884526.0,9.66,9.68,9.64,9.64,884526.0
2022-11-16 12:00:00,9.64,9.67,9.64,9.67,515073.0,9.64,9.67,9.64,9.67,515073.0
2022-11-16 12:05:00,9.66,9.69,9.64,9.69,585521.0,9.66,9.69,9.64,9.69,585521.0
2022-11-16 12:10:00,9.69,9.69,9.66,9.67,291940.0,9.69,9.69,9.66,9.67,291940.0
2022-11-16 12:15:00,9.66,9.67,9.63,9.66,514154.0,9.66,9.67,9.63,9.66,514154.0
2022-11-16 12:20:00,9.66,9.66,9.62,9.63,373066.0,9.66,9.66,9.62,9.63,373066.0
2022-11-16 12:25:00,9.63,9.63,9.59,9.62,726735.0,9.63,9.63,9.59,9.62,726735.0
2022-11-16 12:30:00,9.62,9.64,9.61,9.63,387671.0,9.62,9.64,9.61,9.63,387671.0
2022-11-16 12:35:00,9.64,9.66,9.63,9.66,485336.0,9.64,9.66,9.63,9.66,485336.0
2022-11-16 12:40:00,9.65,9.66,9.62,9.66,503907.0,9.65,9.66,9.62,9.66,503907.0
2022-11-16 12:45:00,9.66,9.69,9.65,9.69,593231.0,9.66,9.69,9.65,9.69,593231.0
2022-11-16 12:50:00,9.69,9.69,9.65,9.67,573151.0,9.69,9.69,9.65,9.67,573151.0
2022-11-16 12:55:00,9.66,9.68,9.64,9.64,396438.0,9.66,9.68,9.64,9.64,396438.0
2022-11-16 13:00:00,9.64,9.65,9.62,9.63,507344.0,9.64,9.65,9.62,9.63,507344.0
2022-11-16 13:05:00,9.63,9.64,9.62,9.63,340244.0,9.63,9.64,9.62,9.63,340244.0
2022-11-16 13:10:00,9.63,9.64,9.62,9.63,677162.0,9.63,9.64,9.62,9.63,677162.0
2022-11-16 13:15:00,9.63,9.66,9.62,9.65,438035.0,9.63,9.66,9.62,9.65,438035.0
2022-11-16 13:20:00,9.64,9.66,9.64,9.65,626068.0,9.64,9.66,9.64,9.65,626068.0
2022-11-16 13:25:00,9.66,9.69,9.65,9.69,473711.0,9.66,9.69,9.65,9.69,473711.0
2022-11-16 13:30:00,9.69,9.69,9.65,9.66,505277.0,9.69,9.69,9.65,9.66,505277.0
2022-11-16 13:35:00,9.66,9.66,9.62,9.62,377456.0,9.66,9.66,9.62,9.62,377456.0
2022-11-16 13:40:00,9.63,9.65,9.61,9.64,1219507.0,9.63,9.65,9.61,9.64,1219507.0
2022-11-16 13:45:00,9.64,9.66,9.62,9.63,595388.0,9.64,9.66,9.62,9.63,595388.0
2022-11-16 13:50:00,9.62,9.65,9.62,9.64,415418.0,9.62,9.65,9.62,9.64,415418.0
2022-11-16 13:55:00,9.65,9.65,9.63,9.64,284424.0,9.65,9.65,9.63,9.64,284424.0
2022-11-16 14:00:00,9.64,9.66,9.64,9.66,418223.0,9.64,9.66,9.64,9.66,418223.0
2022-11-16 14:05:00,9.66,9.66,9.61,9.62,924762.0,9.66,9.66,9.61,9.62,924762.0
2022-11-16 14:10:00,9.62,9.62,9.6,9.61,506735.0,9.62,9.62,9.6,9.61,506735.0
2022-11-16 14:15:00,9.61,9.62,9.59,9.6,868591.0,9.61,9.62,9.59,9.6,868591.0
2022-11-16 14:20:00,9.6,9.61,9.59,9.6,338115.0,9.6,9.61,9.59,9.6,338115.0
2022-11-16 14:25:00,9.61,9.61,9.6,9.61,254517.0,9.61,9.61,9.6,9.61,254517.0
2022-11-16 14:30:00,9.61,9.61,9.58,9.59,748716.0,9.61,9.61,9.58,9.59,748716.0
2022-11-16 14:35:00,9.59,9.63,9.58,9.63,725298.0,9.59,9.63,9.58,9.63,725298.0
2022-11-16 14:40:00,9.63,9.65,9.62,9.64,553504.0,9.63,9.65,9.62,9.64,553504.0
2022-11-16 14:45:00,9.65,9.65,9.63,9.63,547187.0,9.65,9.65,9.63,9.63,547187.0
2022-11-16 14:50:00,9.63,9.64,9.63,9.63,274519.0,9.63,9.64,9.63,9.63,274519.0
2022-11-16 14:55:00,9.63,9.64,9.62,9.63,374751.0,9.63,9.64,9.62,9.63,374751.0
2022-11-16 15:00:00,9.63,9.63,9.6,9.61,477861.0,9.63,9.63,9.6,9.61,477861.0
2022-11-16 15:05:00,9.61,9.61,9.57,9.58,534318.0,9.61,9.61,9.57,9.58,534318.0
2022-11-16 15:10:00,9.58,9.58,9.55,9.55,684057.0,9.58,9.58,9.55,9.55,684057.0
2022-11-16 15:15:00,9.55,9.56,9.52,9.53,1452953.0,9.55,9.56,9.52,9.53,1452953.0
2022-11-16 15:20:00,9.53,9.53,9.52,9.53,369900.0,9.53,9.53,9.52,9.53,369900.0
2022-11-16 15:25:00,9.52,9.53,9.5,9.51,1136010.0,9.52,9.53,9.5,9.51,1136010.0
2022-11-16 15:30:00,9.51,9.51,9.49,9.5,1951112.0,9.51,9.51,9.49,9.5,1951112.0
2022-11-16 15:35:00,9.5,9.5,9.49,9.49,1254499.0,9.5,9.5,9.49,9.49,1254499.0
2022-11-16 15:40:00,9.5,9.61,9.49,9.61,2815643.0,9.5,9.61,9.49,9.61,2815643.0
2022-11-16 15:45:00,9.61,9.62,9.56,9.57,1193959.0,9.61,9.62,9.56,9.57,1193959.0
2022-11-16 15:50:00,9.58,9.61,9.57,9.58,2329645.0,9.58,9.61,9.57,9.58,2329645.0
2022-11-16 15:55:00,9.59,9.63,9.58,9.62,3666931.0,9.59,9.63,9.58,9.62,3666931.0
2022-11-17 09:30:00,9.37,9.37,9.15,9.27,3010412.0,9.37,9.37,9.15,9.27,3010412.0
2022-11-17 09:35:00,9.27,9.33,9.19,9.23,1244933.0,9.27,9.33,9.19,9.23,1244933.0
2022-11-17 09:40:00,9.23,9.3,9.18,9.26,1395273.0,9.23,9.3,9.18,9.26,1395273.0
2022-11-17 09:45:00,9.26,9.33,9.22,9.33,733160.0,9.26,9.33,9.22,9.33,733160.0
2022-11-17 09:50:00,9.32,9.41,9.3,9.38,1247123.0,9.32,9.41,9.3,9.38,1247123.0
2022-11-17 09:55:00,9.38,9.4,9.31,9.39,808418.0,9.38,9.4,9.31,9.39,808418.0
2022-11-17 10:00:00,9.39,9.5,9.38,9.49,943396.0,9.39,9.5,9.38,9.49,943396.0
2022-11-17 10:05:00,9.5,9.54,9.38,9.38,1022336.0,9.5,9.54,9.38,9.38,1022336.0
2022-11-17 10:10:00,9.38,9.4,9.33,9.39,725817.0,9.38,9.4,9.33,9.39,725817.0
2022-11-17 10:15:00,9.37,9.41,9.33,9.35,516154.0,9.37,9.41,9.33,9.35,516154.0
2022-11-17 10:20:00,9.35,9.36,9.3,9.31,646535.0,9.35,9.36,9.3,9.31,646535.0
2022-11-17 10:25:00,9.3,9.36,9.29,9.3,649201.0,9.3,9.36,9.29,9.3,649201.0
2022-11-17 10:30:00,9.31,9.39,9.29,9.34,946308.0,9.31,9.39,9.29,9.34,946308.0
2022-11-17 10:35:00,9.35,9.36,9.3,9.32,469936.0,9.35,9.36,9.3,9.32,469936.0
2022-11-17 10:40:00,9.31,9.38,9.31,9.34,414086.0,9.31,9.38,9.31,9.34,414086.0
2022-11-17 10:45:00,9.34,9.36,9.28,9.29,453471.0,9.34,9.36,9.28,9.29,453471.0
2022-11-17 10:50:00,9.29,9.33,9.28,9.29,447361.0,9.29,9.33,9.28,9.29,447361.0
2022-11-17 10:55:00,9.29,9.32,9.27,9.31,361873.0,9.29,9.32,9.27,9.31,361873.0
2022-11-17 11:00:00,9.32,9.37,9.31,9.33,262383.0,9.32,9.37,9.31,9.33,262383.0
2022-11-17 11:05:00,9.33,9.4,9.32,9.37,276007.0,9.33,9.4,9.32,9.37,276007.0
2022-11-17 11:10:00,9.36,9.37,9.32,9.36,368636.0,9.36,9.37,9.32,9.36,368636.0
2022-11-17 11:15:00,9.36,9.37,9.3,9.35,477511.0,9.36,9.37,9.3,9.35,477511.0
2022-11-17 11:20:00,9.35,9.39,9.34,9.38,282403.0,9.35,9.39,9.34,9.38,282403.0
2022-11-17 11:25:00,9.38,9.4,9.35,9.38,331445.0,9.38,9.4,9.35,9.38,331445.0
2022-11-17 11:30:00,9.37,9.38,9.33,9.34,331101.0,9.37,9.38,9.33,9.34,331101.0
2022-11-17 11:35:00,9.34,9.37,9.33,9.36,314667.0,9.34,9.37,9.33,9.36,314667.0
2022-11-17 11:40:00,9.37,9.37,9.32,9.33,221236.0,9.37,9.37,9.32,9.33,221236.0
2022-11-17 11:45:00,9.33,9.35,9.32,9.33,195005.0,9.33,9.35,9.32,9.33,195005.0
2022-11-17 11:50:00,9.33,9.37,9.32,9.35,261539.0,9.33,9.37,9.32,9.35,261539.0
2022-11-17 11:55:00,9.35,9.46,9.34,9.44,897395.0,9.35,9.46,9.34,9.44,897395.0
2022-11-17 12:00:00,9.44,9.5,9.44,9.5,446306.0,9.44,9.5,9.44,9.5,446306.0
2022-11-17 12:05:00,9.5,9.5,9.47,9.47,209175.0,9.5,9.5,9.47,9.47,209175.0
2022-11-17 12:10:00,9.47,9.5,9.45,9.46,593903.0,9.47,9.5,9.45,9.46,593903.0
2022-11-17 12:15:00,9.45,9.49,9.44,9.48,810200.0,9.45,9.49,9.44,9.48,810200.0
2022-11-17 12:20:00,9.48,9.48,9.46,9.46,265884.0,9.48,9.48,9.46,9.46,265884.0
2022-11-17 12:25:00,9.46,9.47,9.44,9.44,231909.0,9.46,9.47,9.44,9.44,231909.0
2022-11-17 12:30:00,9.45,9.46,9.44,9.45,135053.0,9.45,9.46,9.44,9.45,135053.0
2022-11-17 12:35:00,9.44,9.49,9.43,9.47,318139.0,9.44,9.49,9.43,9.47,318139.0
2022-11-17 12:40:00,9.47,9.49,9.44,9.47,335340.0,9.47,9.49,9.44,9.47,335340.0
2022-11-17 12:45:00,9.46,9.5,9.46,9.49,271181.0,9.46,9.5,9.46,9.49,271181.0
2022-11-17 12:50:00,9.49,9.51,9.48,9.51,720911.0,9.49,9.51,9.48,9.51,720911.0
2022-11-17 12:55:00,9.51,9.54,9.5,9.51,722272.0,9.51,9.54,9.5,9.51,722272.0
2022-11-17 13:00:00,9.5,9.53,9.5,9.53,279870.0,9.5,9.53,9.5,9.53,279870.0
2022-11-17 13:05:00,9.52,9.54,9.5,9.52,307220.0,9.52,9.54,9.5,9.52,307220.0
2022-11-17 13:10:00,9.52,9.53,9.5,9.5,245704.0,9.52,9.53,9.5,9.5,245704.0
2022-11-17 13:15:00,9.51,9.57,9.5,9.54,523434.0,9.51,9.57,9.5,9.54,523434.0
2022-11-17 13:20:00,9.54,9.55,9.52,9.53,162946.0,9.54,9.55,9.52,9.53,162946.0
2022-11-17 13:25:00,9.53,9.54,9.5,9.5,387640.0,9.53,9.54,9.5,9.5,387640.0
2022-11-17 13:30:00,9.51,9.53,9.5,9.52,191922.0,9.51,9.53,9.5,9.52,191922.0
2022-11-17 13:35:00,9.52,9.53,9.5,9.52,172232.0,9.52,9.53,9.5,9.52,172232.0
2022-11-17 13:40:00,9.52,9.52,9.5,9.51,192311.0,9.52,9.52,9.5,9.51,192311.0
2022-11-17 13:45:00,9.51,9.51,9.45,9.46,235085.0,9.51,9.51,9.45,9.46,235085.0
2022-11-17 13:50:00,9.46,9.46,9.43,9.44,651940.0,9.46,9.46,9.43,9.44,651940.0
2022-11-17 13:55:00,9.43,9.44,9.41,9.43,244236.0,9.43,9.44,9.41,9.43,244236.0
2022-11-17 14:00:00,9.43,9.45,9.42,9.45,283066.0,9.43,9.45,9.42,9.45,283066.0
2022-11-17 14:05:00,9.45,9.45,9.4,9.41,209537.0,9.45,9.45,9.4,9.41,209537.0
2022-11-17 14:10:00,9.41,9.43,9.39,9.43,347070.0,9.41,9.43,9.39,9.43,347070.0
2022-11-17 14:15:00,9.42,9.43,9.37,9.4,399640.0,9.42,9.43,9.37,9.4,399640.0
2022-11-17 14:20:00,9.4,9.42,9.37,9.42,387919.0,9.4,9.42,9.37,9.42,387919.0
2022-11-17 14:25:00,9.41,9.44,9.4,9.43,322789.0,9.41,9.44,9.4,9.43,322789.0
2022-11-17 14:30:00,9.43,9.45,9.42,9.44,363147.0,9.43,9.45,9.42,9.44,363147.0
2022-11-17 14:35:00,9.44,9.44,9.4,9.43,395104.0,9.44,9.44,9.4,9.43,395104.0
2022-11-17 14:40:00,9.44,9.45,9.42,9.45,285513.0,9.44,9.45,9.42,9.45,285513.0
2022-11-17 14:45:00,9.45,9.51,9.44,9.49,366290.0,9.45,9.51,9.44,9.49,366290.0
2022-11-17 14:50:00,9.49,9.5,9.47,9.5,257522.0,9.49,9.5,9.47,9.5,257522.0
2022-11-17 14:55:00,9.49,9.52,9.49,9.51,463487.0,9.49,9.52,9.49,9.51,463487.0
2022-11-17 15:00:00,9.5,9.56,9.5,9.55,570738.0,9.5,9.56,9.5,9.55,570738.0
2022-11-17 15:05:00,9.54,9.57,9.53,9.54,394917.0,9.54,9.57,9.53,9.54,394917.0
2022-11-17 15:10:00,9.54,9.54,9.51,9.52,414797.0,9.54,9.54,9.51,9.52,414797.0
2022-11-17 15:15:00,9.52,9.53,9.51,9.51,248369.0,9.52,9.53,9.51,9.51,248369.0
2022-11-17 15:20:00,9.52,9.53,9.5,9.51,328893.0,9.52,9.53,9.5,9.51,328893.0
2022-11-17 15:25:00,9.51,9.52,9.5,9.51,352180.0,9.51,9.52,9.5,9.51,352180.0
2022-11-17 15:30:00,9.5,9.52,9.48,9.49,511973.0,9.5,9.52,9.48,9.49,511973.0
2022-11-17 15:35:00,9.49,9.5,9.45,9.46,356586.0,9.49,9.5,9.45,9.46,356586.0
2022-11-17 15:40:00,9.46,9.48,9.45,9.47,419717.0,9.46,9.48,9.45,9.47,419717.0
2022-11-17 15:45:00,9.48,9.5,9.47,9.5,519981.0,9.48,9.5,9.47,9.5,519981.0
2022-11-17 15:50:00,9.5,9.5,9.48,9.5,718290.0,9.5,9.5,9.48,9.5,718290.0
2022-11-17 15:55:00,9.5,9.51,9.48,9.51,1750075.0,9.5,9.51,9.48,9.51,1750075.0
2022-11-18 09:30:00,9.7,9.72,9.56,9.62,1877623.0,9.7,9.72,9.56,9.62,1877623.0
2022-11-18 09:35:00,9.63,9.7,9.62,9.65,928791.0,9.63,9.7,9.62,9.65,928791.0
2022-11-18 09:40:00,9.64,9.73,9.59,9.61,987287.0,9.64,9.73,9.59,9.61,987287.0
2022-11-18 09:45:00,9.61,9.65,9.6,9.64,475789.0,9.61,9.65,9.6,9.64,475789.0
2022-11-18 09:50:00,9.64,9.66,9.6,9.62,512957.0,9.64,9.66,9.6,9.62,512957.0
2022-11-18 09:55:00,9.63,9.65,9.56,9.57,628534.0,9.63,9.65,9.56,9.57,628534.0
2022-11-18 10:00:00,9.56,9.58,9.5,9.54,755208.0,9.56,9.58,9.5,9.54,755208.0
2022-11-18 10:05:00,9.53,9.55,9.47,9.49,869038.0,9.53,9.55,9.47,9.49,869038.0
2022-11-18 10:10:00,9.49,9.53,9.49,9.5,361045.0,9.49,9.53,9.49,9.5,361045.0
2022-11-18 10:15:00,9.49,9.57,9.49,9.52,548775.0,9.49,9.57,9.49,9.52,548775.0
2022-11-18 10:20:00,9.52,9.58,9.52,9.55,527231.0,9.52,9.58,9.52,9.55,527231.0
2022-11-18 10:25:00,9.56,9.59,9.52,9.59,388769.0,9.56,9.59,9.52,9.59,388769.0
2022-11-18 10:30:00,9.59,9.6,9.55,9.58,401076.0,9.59,9.6,9.55,9.58,401076.0
2022-11-18 10:35:00,9.58,9.61,9.56,9.56,352798.0,9.58,9.61,9.56,9.56,352798.0
2022-11-18 10:40:00,9.56,9.58,9.54,9.55,350282.0,9.56,9.58,9.54,9.55,350282.0
2022-11-18 10:45:00,9.55,9.57,9.53,9.54,362219.0,9.55,9.57,9.53,9.54,362219.0
2022-11-18 10:50:00,9.55,9.57,9.52,9.55,418448.0,9.55,9.57,9.52,9.55,418448.0
2022-11-18 10:55:00,9.55,9.56,9.51,9.53,325264.0,9.55,9.56,9.51,9.53,325264.0
2022-11-18 11:00:00,9.53,9.54,9.48,9.52,570368.0,9.53,9.54,9.48,9.52,570368.0
2022-11-18 11:05:00,9.52,9.54,9.5,9.52,185646.0,9.52,9.54,9.5,9.52,185646.0
2022-11-18 11:10:00,9.51,9.53,9.5,9.52,226425.0,9.51,9.53,9.5,9.52,226425.0
2022-11-18 11:15:00,9.51,9.52,9.48,9.5,293265.0,9.51,9.52,9.48,9.5,293265.0
2022-11-18 11:20:00,9.5,9.51,9.45,9.46,422880.0,9.5,9.51,9.45,9.46,422880.0
2022-11-18 11:25:00,9.45,9.46,9.42,9.43,553688.0,9.45,9.46,9.42,9.43,553688.0
2022-11-18 11:30:00,9.43,9.46,9.42,9.46,404178.0,9.43,9.46,9.42,9.46,404178.0
2022-11-18 11:35:00,9.46,9.46,9.4,9.43,363680.0,9.46,9.46,9.4,9.43,363680.0
2022-11-18 11:40:00,9.43,9.44,9.41,9.43,255033.0,9.43,9.44,9.41,9.43,255033.0
2022-11-18 11:45:00,9.44,9.45,9.42,9.45,249491.0,9.44,9.45,9.42,9.45,249491.0
2022-11-18 11:50:00,9.45,9.5,9.44,9.49,327462.0,9.45,9.5,9.44,9.49,327462.0
2022-11-18 11:55:00,9.49,9.49,9.47,9.47,207855.0,9.49,9.49,9.47,9.47,207855.0
2022-11-18 12:00:00,9.47,9.53,9.47,9.52,461256.0,9.47,9.53,9.47,9.52,461256.0
2022-11-18 12:05:00,9.51,9.52,9.48,9.49,393038.0,9.51,9.52,9.48,9.49,393038.0
2022-11-18 12:10:00,9.49,9.51,9.47,9.49,206636.0,9.49,9.51,9.47,9.49,206636.0
2022-11-18 12:15:00,9.49,9.5,9.44,9.44,302326.0,9.49,9.5,9.44,9.44,302326.0
2022-11-18 12:20:00,9.44,9.47,9.43,9.46,125145.0,9.44,9.47,9.43,9.46,125145.0
2022-11-18 12:25:00,9.46,9.49,9.45,9.47,126697.0,9.46,9.49,9.45,9.47,126697.0
2022-11-18 12:30:00,9.47,9.48,9.46,9.46,130754.0,9.47,9.48,9.46,9.46,130754.0
2022-11-18 12:35:00,9.47,9.5,9.46,9.5,320848.0,9.47,9.5,9.46,9.5,320848.0
2022-11-18 12:40:00,9.5,9.52,9.47,9.47,193360.0,9.5,9.52,9.47,9.47,193360.0
2022-11-18 12:45:00,9.47,9.49,9.46,9.47,145085.0,9.47,9.49,9.46,9.47,145085.0
2022-11-18 12:50:00,9.47,9.5,9.45,9.47,435895.0,9.47,9.5,9.45,9.47,435895.0
2022-11-18 12:55:00,9.46,9.49,9.45,9.48,111990.0,9.46,9.49,9.45,9.48,111990.0
2022-11-18 13:00:00,9.49,9.49,9.44,9.45,315023.0,9.49,9.49,9.44,9.45,315023.0
2022-11-18 13:05:00,9.46,9.47,9.44,9.46,126931.0,9.46,9.47,9.44,9.46,126931.0
2022-11-18 13:10:00,9.46,9.47,9.42,9.43,209706.0,9.46,9.47,9.42,9.43,209706.0
2022-11-18 13:15:00,9.43,9.45,9.41,9.43,597668.0,9.43,9.45,9.41,9.43,597668.0
2022-11-18 13:20:00,9.44,9.45,9.41,9.44,149412.0,9.44,9.45,9.41,9.44,149412.0
2022-11-18 13:25:00,9.44,9.47,9.43,9.47,171043.0,9.44,9.47,9.43,9.47,171043.0
2022-11-18 13:30:00,9.46,9.48,9.44,9.46,251343.0,9.46,9.48,9.44,9.46,251343.0
2022-11-18 13:35:00,9.46,9.47,9.43,9.44,166200.0,9.46,9.47,9.43,9.44,166200.0
2022-11-18 13:40:00,9.43,9.45,9.4,9.41,246988.0,9.43,9.45,9.4,9.41,246988.0
2022-11-18 13:45:00,9.41,9.41,9.4,9.41,224273.0,9.41,9.41,9.4,9.41,224273.0
2022-11-18 13:50:00,9.41,9.42,9.38,9.4,495225.0,9.41,9.42,9.38,9.4,495225.0
2022-11-18 13:55:00,9.39,9.41,9.39,9.41,332198.0,9.39,9.41,9.39,9.41,332198.0
2022-11-18 14:00:00,9.41,9.43,9.4,9.43,237467.0,9.41,9.43,9.4,9.43,237467.0
2022-11-18 14:05:00,9.43,9.44,9.42,9.43,246289.0,9.43,9.44,9.42,9.43,246289.0
2022-11-18 14:10:00,9.43,9.43,9.4,9.43,155666.0,9.43,9.43,9.4,9.43,155666.0
2022-11-18 14:15:00,9.43,9.43,9.41,9.42,154176.0,9.43,9.43,9.41,9.42,154176.0
2022-11-18 14:20:00,9.42,9.44,9.41,9.42,304355.0,9.42,9.44,9.41,9.42,304355.0
2022-11-18 14:25:00,9.41,9.43,9.41,9.43,113299.0,9.41,9.43,9.41,9.43,113299.0
2022-11-18 14:30:00,9.43,9.45,9.41,9.43,498116.0,9.43,9.45,9.41,9.43,498116.0
2022-11-18 14:35:00,9.43,9.44,9.41,9.43,100435.0,9.43,9.44,9.41,9.43,100435.0
2022-11-18 14:40:00,9.43,9.45,9.42,9.43,139531.0,9.43,9.45,9.42,9.43,139531.0
2022-11-18 14:45:00,9.43,9.43,9.41,9.41,240865.0,9.43,9.43,9.41,9.41,240865.0
2022-11-18 14:50:00,9.41,9.42,9.39,9.41,296330.0,9.41,9.42,9.39,9.41,296330.0
2022-11-18 14:55:00,9.41,9.42,9.39,9.42,258577.0,9.41,9.42,9.39,9.42,258577.0
2022-11-18 15:00:00,9.41,9.44,9.41,9.44,213593.0,9.41,9.44,9.41,9.44,213593.0
2022-11-18 15:05:00,9.44,9.45,9.43,9.45,192078.0,9.44,9.45,9.43,9.45,192078.0
2022-11-18 15:10:00,9.45,9.46,9.43,9.44,132899.0,9.45,9.46,9.43,9.44,132899.0
2022-11-18 15:15:00,9.44,9.44,9.41,9.43,165003.0,9.44,9.44,9.41,9.43,165003.0
2022-11-18 15:20:00,9.43,9.43,9.4,9.43,215127.0,9.43,9.43,9.4,9.43,215127.0
2022-11-18 15:25:00,9.43,9.47,9.42,9.46,277411.0,9.43,9.47,9.42,9.46,277411.0
2022-11-18 15:30:00,9.46,9.46,9.44,9.45,463969.0,9.46,9.46,9.44,9.45,463969.0
2022-11-18 15:35:00,9.44,9.48,9.44,9.47,465038.0,9.44,9.48,9.44,9.47,465038.0
2022-11-18 15:40:00,9.47,9.48,9.45,9.47,478848.0,9.47,9.48,9.45,9.47,478848.0
2022-11-18 15:45:00,9.46,9.48,9.45,9.47,461791.0,9.46,9.48,9.45,9.47,461791.0
2022-11-18 15:50:00,9.47,9.49,9.44,9.45,900854.0,9.47,9.49,9.44,9.45,900854.0
2022-11-18 15:55:00,9.45,9.47,9.44,9.47,1831373.0,9.45,9.47,9.44,9.47,1831373.0
2022-11-21 09:30:00,9.46,9.52,9.39,9.5,1158907.0,9.46,9.52,9.39,9.5,1158907.0
2022-11-21 09:35:00,9.5,9.51,9.45,9.47,517969.0,9.5,9.51,9.45,9.47,517969.0
2022-11-21 09:40:00,9.47,9.53,9.42,9.43,1075361.0,9.47,9.53,9.42,9.43,1075361.0
2022-11-21 09:45:00,9.43,9.45,9.38,9.42,515758.0,9.43,9.45,9.38,9.42,515758.0
2022-11-21 09:50:00,9.42,9.44,9.34,9.36,946522.0,9.42,9.44,9.34,9.36,946522.0
2022-11-21 09:55:00,9.37,9.37,9.28,9.29,660400.0,9.37,9.37,9.28,9.29,660400.0
2022-11-21 10:00:00,9.28,9.32,9.27,9.29,411632.0,9.28,9.32,9.27,9.29,411632.0
2022-11-21 10:05:00,9.28,9.31,9.27,9.28,540423.0,9.28,9.31,9.27,9.28,540423.0
2022-11-21 10:10:00,9.27,9.3,9.25,9.26,407737.0,9.27,9.3,9.25,9.26,407737.0
2022-11-21 10:15:00,9.26,9.3,9.22,9.25,731865.0,9.26,9.3,9.22,9.25,731865.0
2022-11-21 10:20:00,9.25,9.25,9.2,9.24,1245019.0,9.25,9.25,9.2,9.24,1245019.0
2022-11-21 10:25:00,9.24,9.27,9.23,9.24,416224.0,9.24,9.27,9.23,9.24,416224.0
2022-11-21 10:30:00,9.24,9.25,9.18,9.18,793126.0,9.24,9.25,9.18,9.18,793126.0
2022-11-21 10:35:00,9.19,9.21,9.17,9.19,249537.0,9.19,9.21,9.17,9.19,249537.0
2022-11-21 10:40:00,9.18,9.2,9.13,9.15,1310697.0,9.18,9.2,9.13,9.15,1310697.0
2022-11-21 10:45:00,9.15,9.16,9.14,9.16,239144.0,9.15,9.16,9.14,9.16,239144.0
2022-11-21 10:50:00,9.15,9.18,9.14,9.18,367708.0,9.15,9.18,9.14,9.18,367708.0
2022-11-21 10:55:00,9.18,9.25,9.17,9.25,793435.0,9.18,9.25,9.17,9.25,793435.0
2022-11-21 11:00:00,9.25,9.29,9.23,9.24,1252576.0,9.25,9.29,9.23,9.24,1252576.0
2022-11-21 11:05:00,9.23,9.25,9.22,9.23,291859.0,9.23,9.25,9.22,9.23,291859.0
2022-11-21 11:10:00,9.22,9.24,9.2,9.21,450148.0,9.22,9.24,9.2,9.21,450148.0
2022-11-21 11:15:00,9.21,9.25,9.2,9.23,287362.0,9.21,9.25,9.2,9.23,287362.0
2022-11-21 11:20:00,9.24,9.28,9.23,9.28,390513.0,9.24,9.28,9.23,9.28,390513.0
2022-11-21 11:25:00,9.28,9.29,9.24,9.25,453091.0,9.28,9.29,9.24,9.25,453091.0
2022-11-21 11:30:00,9.25,9.27,9.24,9.27,270528.0,9.25,9.27,9.24,9.27,270528.0
2022-11-21 11:35:00,9.27,9.31,9.26,9.28,641561.0,9.27,9.31,9.26,9.28,641561.0
2022-11-21 11:40:00,9.27,9.3,9.27,9.28,353089.0,9.27,9.3,9.27,9.28,353089.0
2022-11-21 11:45:00,9.28,9.35,9.27,9.34,816720.0,9.28,9.35,9.27,9.34,816720.0
2022-11-21 11:50:00,9.34,9.35,9.31,9.32,640813.0,9.34,9.35,9.31,9.32,640813.0
2022-11-21 11:55:00,9.32,9.33,9.27,9.3,612778.0,9.32,9.33,9.27,9.3,612778.0
2022-11-21 12:00:00,9.3,9.34,9.28,9.29,771016.0,9.3,9.34,9.28,9.29,771016.0
2022-11-21 12:05:00,9.28,9.32,9.27,9.32,383990.0,9.28,9.32,9.27,9.32,383990.0
2022-11-21 12:10:00,9.32,9.35,9.31,9.32,402192.0,9.32,9.35,9.31,9.32,402192.0
2022-11-21 12:15:00,9.32,9.33,9.31,9.32,294473.0,9.32,9.33,9.31,9.32,294473.0
2022-11-21 12:20:00,9.32,9.32,9.29,9.32,480021.0,9.32,9.32,9.29,9.32,480021.0
2022-11-21 12:25:00,9.32,9.33,9.3,9.32,211695.0,9.32,9.33,9.3,9.32,211695.0
2022-11-21 12:30:00,9.32,9.34,9.31,9.34,98142.0,9.32,9.34,9.31,9.34,98142.0
2022-11-21 12:35:00,9.34,9.37,9.33,9.34,434727.0,9.34,9.37,9.33,9.34,434727.0
2022-11-21 12:40:00,9.34,9.36,9.33,9.35,165017.0,9.34,9.36,9.33,9.35,165017.0
2022-11-21 12:45:00,9.35,9.36,9.32,9.33,251682.0,9.35,9.36,9.32,9.33,251682.0
2022-11-21 12:50:00,9.33,9.34,9.31,9.33,128353.0,9.33,9.34,9.31,9.33,128353.0
2022-11-21 12:55:00,9.32,9.33,9.29,9.31,251405.0,9.32,9.33,9.29,9.31,251405.0
2022-11-21 13:00:00,9.3,9.32,9.3,9.3,136961.0,9.3,9.32,9.3,9.3,136961.0
2022-11-21 13:05:00,9.3,9.32,9.28,9.29,280736.0,9.3,9.32,9.28,9.29,280736.0
2022-11-21 13:10:00,9.28,9.32,9.28,9.32,333787.0,9.28,9.32,9.28,9.32,333787.0
2022-11-21 13:15:00,9.31,9.32,9.31,9.32,175760.0,9.31,9.32,9.31,9.32,175760.0
2022-11-21 13:20:00,9.32,9.33,9.27,9.28,377483.0,9.32,9.33,9.27,9.28,377483.0
2022-11-21 13:25:00,9.28,9.28,9.25,9.27,337137.0,9.28,9.28,9.25,9.27,337137.0
2022-11-21 13:30:00,9.27,9.28,9.26,9.28,128636.0,9.27,9.28,9.26,9.28,128636.0
2022-11-21 13:35:00,9.28,9.3,9.27,9.29,282725.0,9.28,9.3,9.27,9.29,282725.0
2022-11-21 13:40:00,9.29,9.29,9.26,9.28,190975.0,9.29,9.29,9.26,9.28,190975.0
2022-11-21 13:45:00,9.28,9.28,9.25,9.27,268834.0,9.28,9.28,9.25,9.27,268834.0
2022-11-21 13:50:00,9.27,9.29,9.26,9.27,254605.0,9.27,9.29,9.26,9.27,254605.0
2022-11-21 13:55:00,9.26,9.27,9.24,9.25,156623.0,9.26,9.27,9.24,9.25,156623.0
2022-11-21 14:00:00,9.25,9.26,9.23,9.24,241238.0,9.25,9.26,9.23,9.24,241238.0
2022-11-21 14:05:00,9.24,9.26,9.23,9.24,110838.0,9.24,9.26,9.23,9.24,110838.0
2022-11-21 14:10:00,9.24,9.25,9.22,9.24,231834.0,9.24,9.25,9.22,9.24,231834.0
2022-11-21 14:15:00,9.24,9.25,9.23,9.24,167009.0,9.24,9.25,9.23,9.24,167009.0
2022-11-21 14:20:00,9.23,9.24,9.2,9.21,436257.0,9.23,9.24,9.2,9.21,436257.0
2022-11-21 14:25:00,9.21,9.23,9.2,9.21,233382.0,9.21,9.23,9.2,9.21,233382.0
2022-11-21 14:30:00,9.21,9.23,9.21,9.22,197377.0,9.21,9.23,9.21,9.22,197377.0
2022-11-21 14:35:00,9.22,9.23,9.2,9.21,229473.0,9.22,9.23,9.2,9.21,229473.0
2022-11-21 14:40:00,9.21,9.23,9.21,9.22,104970.0,9.21,9.23,9.21,9.22,104970.0
2022-11-21 14:45:00,9.22,9.26,9.21,9.26,276608.0,9.22,9.26,9.21,9.26,276608.0
2022-11-21 14:50:00,9.26,9.27,9.24,9.25,404591.0,9.26,9.27,9.24,9.25,404591.0
2022-11-21 14:55:00,9.25,9.26,9.24,9.25,117985.0,9.25,9.26,9.24,9.25,117985.0
2022-11-21 15:00:00,9.25,9.27,9.23,9.26,185047.0,9.25,9.27,9.23,9.26,185047.0
2022-11-21 15:05:00,9.26,9.26,9.22,9.22,131567.0,9.26,9.26,9.22,9.22,131567.0
2022-11-21 15:10:00,9.22,9.23,9.21,9.21,232320.0,9.22,9.23,9.21,9.21,232320.0
2022-11-21 15:15:00,9.21,9.25,9.2,9.25,310842.0,9.21,9.25,9.2,9.25,310842.0
2022-11-21 15:20:00,9.25,9.25,9.22,9.24,782180.0,9.25,9.25,9.22,9.24,782180.0
2022-11-21 15:25:00,9.24,9.26,9.22,9.26,253908.0,9.24,9.26,9.22,9.26,253908.0
2022-11-21 15:30:00,9.26,9.27,9.24,9.26,426900.0,9.26,9.27,9.24,9.26,426900.0
2022-11-21 15:35:00,9.26,9.28,9.26,9.27,453362.0,9.26,9.28,9.26,9.27,453362.0
2022-11-21 15:40:00,9.27,9.29,9.26,9.28,485592.0,9.27,9.29,9.26,9.28,485592.0
2022-11-21 15:45:00,9.28,9.3,9.27,9.29,531719.0,9.28,9.3,9.27,9.29,531719.0
2022-11-21 15:50:00,9.29,9.34,9.28,9.33,991912.0,9.29,9.34,9.28,9.33,991912.0
2022-11-21 15:55:00,9.33,9.33,9.31,9.32,1379086.0,9.33,9.33,9.31,9.32,1379086.0
2022-11-22 09:30:00,9.36,9.36,9.2,9.28,1626410.0,9.36,9.36,9.2,9.28,1626410.0
2022-11-22 09:35:00,9.28,9.3,9.18,9.21,711922.0,9.28,9.3,9.18,9.21,711922.0
2022-11-22 09:40:00,9.22,9.29,9.19,9.28,638058.0,9.22,9.29,9.19,9.28,638058.0
2022-11-22 09:45:00,9.29,9.31,9.24,9.25,625056.0,9.29,9.31,9.24,9.25,625056.0
2022-11-22 09:50:00,9.26,9.36,9.24,9.34,647860.0,9.26,9.36,9.24,9.34,647860.0
2022-11-22 09:55:00,9.33,9.39,9.32,9.38,535766.0,9.33,9.39,9.32,9.38,535766.0
2022-11-22 10:00:00,9.38,9.47,9.37,9.45,991892.0,9.38,9.47,9.37,9.45,991892.0
2022-11-22 10:05:00,9.45,9.52,9.44,9.48,883184.0,9.45,9.52,9.44,9.48,883184.0
2022-11-22 10:10:00,9.47,9.51,9.47,9.49,446315.0,9.47,9.51,9.47,9.49,446315.0
2022-11-22 10:15:00,9.5,9.51,9.47,9.51,517427.0,9.5,9.51,9.47,9.51,517427.0
2022-11-22 10:20:00,9.51,9.56,9.5,9.52,662661.0,9.51,9.56,9.5,9.52,662661.0
2022-11-22 10:25:00,9.52,9.52,9.47,9.51,371991.0,9.52,9.52,9.47,9.51,371991.0
2022-11-22 10:30:00,9.51,9.55,9.49,9.5,379631.0,9.51,9.55,9.49,9.5,379631.0
2022-11-22 10:35:00,9.49,9.5,9.46,9.47,269461.0,9.49,9.5,9.46,9.47,269461.0
2022-11-22 10:40:00,9.47,9.5,9.44,9.49,499720.0,9.47,9.5,9.44,9.49,499720.0
2022-11-22 10:45:00,9.49,9.5,9.46,9.5,330438.0,9.49,9.5,9.46,9.5,330438.0
2022-11-22 10:50:00,9.5,9.51,9.46,9.46,373695.0,9.5,9.51,9.46,9.46,373695.0
2022-11-22 10:55:00,9.47,9.5,9.45,9.46,431658.0,9.47,9.5,9.45,9.46,431658.0
2022-11-22 11:00:00,9.46,9.47,9.42,9.44,415179.0,9.46,9.47,9.42,9.44,415179.0
2022-11-22 11:05:00,9.43,9.46,9.43,9.46,255638.0,9.43,9.46,9.43,9.46,255638.0
2022-11-22 11:10:00,9.46,9.49,9.45,9.46,292455.0,9.46,9.49,9.45,9.46,292455.0
2022-11-22 11:15:00,9.45,9.49,9.43,9.49,364321.0,9.45,9.49,9.43,9.49,364321.0
2022-11-22 11:20:00,9.49,9.49,9.47,9.48,300008.0,9.49,9.49,9.47,9.48,300008.0
2022-11-22 11:25:00,9.47,9.49,9.44,9.46,487112.0,9.47,9.49,9.44,9.46,487112.0
2022-11-22 11:30:00,9.45,9.46,9.42,9.44,400138.0,9.45,9.46,9.42,9.44,400138.0
2022-11-22 11:35:00,9.44,9.48,9.44,9.46,429542.0,9.44,9.48,9.44,9.46,429542.0
2022-11-22 11:40:00,9.47,9.48,9.44,9.45,301945.0,9.47,9.48,9.44,9.45,301945.0
2022-11-22 11:45:00,9.44,9.46,9.43,9.44,358765.0,9.44,9.46,9.43,9.44,358765.0
2022-11-22 11:50:00,9.45,9.45,9.4,9.44,351836.0,9.45,9.45,9.4,9.44,351836.0
2022-11-22 11:55:00,9.44,9.45,9.4,9.4,288802.0,9.44,9.45,9.4,9.4,288802.0
2022-11-22 12:00:00,9.41,9.46,9.4,9.45,482467.0,9.41,9.46,9.4,9.45,482467.0
2022-11-22 12:05:00,9.45,9.47,9.43,9.46,431091.0,9.45,9.47,9.43,9.46,431091.0
2022-11-22 12:10:00,9.46,9.47,9.44,9.44,224149.0,9.46,9.47,9.44,9.44,224149.0
2022-11-22 12:15:00,9.44,9.48,9.44,9.47,267728.0,9.44,9.48,9.44,9.47,267728.0
2022-11-22 12:20:00,9.48,9.48,9.43,9.44,324574.0,9.48,9.48,9.43,9.44,324574.0
2022-11-22 12:25:00,9.44,9.45,9.43,9.45,79634.0,9.44,9.45,9.43,9.45,79634.0
2022-11-22 12:30:00,9.45,9.46,9.43,9.46,276204.0,9.45,9.46,9.43,9.46,276204.0
2022-11-22 12:35:00,9.46,9.46,9.43,9.44,223499.0,9.46,9.46,9.43,9.44,223499.0
2022-11-22 12:40:00,9.44,9.44,9.41,9.43,433923.0,9.44,9.44,9.41,9.43,433923.0
2022-11-22 12:45:00,9.44,9.44,9.39,9.42,249683.0,9.44,9.44,9.39,9.42,249683.0
2022-11-22 12:50:00,9.42,9.44,9.39,9.41,276526.0,9.42,9.44,9.39,9.41,276526.0
2022-11-22 12:55:00,9.41,9.41,9.4,9.4,92812.0,9.41,9.41,9.4,9.4,92812.0
2022-11-22 13:00:00,9.41,9.41,9.38,9.38,464334.0,9.41,9.41,9.38,9.38,464334.0
2022-11-22 13:05:00,9.38,9.44,9.37,9.44,385383.0,9.38,9.44,9.37,9.44,385383.0
2022-11-22 13:10:00,9.43,9.45,9.41,9.41,255978.0,9.43,9.45,9.41,9.41,255978.0
2022-11-22 13:15:00,9.42,9.44,9.4,9.44,306521.0,9.42,9.44,9.4,9.44,306521.0
2022-11-22 13:20:00,9.44,9.44,9.42,9.43,181094.0,9.44,9.44,9.42,9.43,181094.0
2022-11-22 13:25:00,9.43,9.44,9.42,9.44,122521.0,9.43,9.44,9.42,9.44,122521.0
2022-11-22 13:30:00,9.44,9.47,9.43,9.44,476986.0,9.44,9.47,9.43,9.44,476986.0
2022-11-22 13:35:00,9.44,9.46,9.43,9.46,285602.0,9.44,9.46,9.43,9.46,285602.0
2022-11-22 13:40:00,9.46,9.49,9.45,9.47,363316.0,9.46,9.49,9.45,9.47,363316.0
2022-11-22 13:45:00,9.47,9.48,9.44,9.46,202024.0,9.47,9.48,9.44,9.46,202024.0
2022-11-22 13:50:00,9.46,9.49,9.45,9.48,347103.0,9.46,9.49,9.45,9.48,347103.0
2022-11-22 13:55:00,9.47,9.48,9.45,9.46,281778.0,9.47,9.48,9.45,9.46,281778.0
2022-11-22 14:00:00,9.46,9.47,9.44,9.46,259905.0,9.46,9.47,9.44,9.46,259905.0
2022-11-22 14:05:00,9.45,9.46,9.42,9.44,222405.0,9.45,9.46,9.42,9.44,222405.0
2022-11-22 14:10:00,9.44,9.45,9.41,9.42,208980.0,9.44,9.45,9.41,9.42,208980.0
2022-11-22 14:15:00,9.42,9.43,9.41,9.43,473344.0,9.42,9.43,9.41,9.43,473344.0
2022-11-22 14:20:00,9.42,9.43,9.41,9.43,227461.0,9.42,9.43,9.41,9.43,227461.0
2022-11-22 14:25:00,9.43,9.45,9.42,9.45,171128.0,9.43,9.45,9.42,9.45,171128.0
2022-11-22 14:30:00,9.44,9.45,9.43,9.44,231478.0,9.44,9.45,9.43,9.44,231478.0
2022-11-22 14:35:00,9.44,9.46,9.43,9.46,311514.0,9.44,9.46,9.43,9.46,311514.0
2022-11-22 14:40:00,9.45,9.46,9.43,9.44,237577.0,9.45,9.46,9.43,9.44,237577.0
2022-11-22 14:45:00,9.43,9.45,9.42,9.44,187752.0,9.43,9.45,9.42,9.44,187752.0
2022-11-22 14:50:00,9.44,9.44,9.42,9.43,89463.0,9.44,9.44,9.42,9.43,89463.0
2022-11-22 14:55:00,9.43,9.43,9.41,9.42,201686.0,9.43,9.43,9.41,9.42,201686.0
2022-11-22 15:00:00,9.42,9.45,9.42,9.45,174214.0,9.42,9.45,9.42,9.45,174214.0
2022-11-22 15:05:00,9.45,9.46,9.44,9.46,122983.0,9.45,9.46,9.44,9.46,122983.0
2022-11-22 15:10:00,9.46,9.46,9.44,9.46,235843.0,9.46,9.46,9.44,9.46,235843.0
2022-11-22 15:15:00,9.46,9.46,9.44,9.45,134268.0,9.46,9.46,9.44,9.45,134268.0
2022-11-22 15:20:00,9.46,9.47,9.45,9.46,239636.0,9.46,9.47,9.45,9.46,239636.0
2022-11-22 15:25:00,9.46,9.47,9.44,9.46,396762.0,9.46,9.47,9.44,9.46,396762.0
2022-11-22 15:30:00,9.46,9.48,9.46,9.46,354720.0,9.46,9.48,9.46,9.46,354720.0
2022-11-22 15:35:00,9.46,9.47,9.43,9.46,517705.0,9.46,9.47,9.43,9.46,517705.0
2022-11-22 15:40:00,9.46,9.48,9.45,9.47,395698.0,9.46,9.48,9.45,9.47,395698.0
2022-11-22 15:45:00,9.47,9.48,9.45,9.46,774080.0,9.47,9.48,9.45,9.46,774080.0
2022-11-22 15:50:00,9.46,9.49,9.45,9.46,1035137.0,9.46,9.49,9.45,9.46,1035137.0
2022-11-22 15:55:00,9.46,9.48,9.46,9.47,1257490.0,9.46,9.48,9.46,9.47,1257490.0
2022-11-23 09:30:00,9.49,9.56,9.43,9.45,1037107.0,9.49,9.56,9.43,9.45,1037107.0
2022-11-23 09:35:00,9.46,9.46,9.4,9.43,401355.0,9.46,9.46,9.4,9.43,401355.0
2022-11-23 09:40:00,9.42,9.43,9.38,9.4,458587.0,9.42,9.43,9.38,9.4,458587.0
2022-11-23 09:45:00,9.41,9.5,9.4,9.45,577316.0,9.41,9.5,9.4,9.45,577316.0
2022-11-23 09:50:00,9.46,9.5,9.45,9.47,237921.0,9.46,9.5,9.45,9.47,237921.0
2022-11-23 09:55:00,9.47,9.48,9.43,9.46,350353.0,9.47,9.48,9.43,9.46,350353.0
2022-11-23 10:00:00,9.46,9.49,9.43,9.47,271019.0,9.46,9.49,9.43,9.47,271019.0
2022-11-23 10:05:00,9.48,9.51,9.46,9.46,347771.0,9.48,9.51,9.46,9.46,347771.0
2022-11-23 10:10:00,9.47,9.51,9.46,9.5,770253.0,9.47,9.51,9.46,9.5,770253.0
2022-11-23 10:15:00,9.5,9.51,9.44,9.47,395653.0,9.5,9.51,9.44,9.47,395653.0
2022-11-23 10:20:00,9.47,9.5,9.46,9.5,420450.0,9.47,9.5,9.46,9.5,420450.0
2022-11-23 10:25:00,9.49,9.53,9.49,9.52,701357.0,9.49,9.53,9.49,9.52,701357.0
2022-11-23 10:30:00,9.51,9.59,9.51,9.59,825272.0,9.51,9.59,9.51,9.59,825272.0
2022-11-23 10:35:00,9.58,9.6,9.58,9.58,462405.0,9.58,9.6,9.58,9.58,462405.0
2022-11-23 10:40:00,9.59,9.6,9.55,9.55,558914.0,9.59,9.6,9.55,9.55,558914.0
2022-11-23 10:45:00,9.56,9.57,9.52,9.57,512022.0,9.56,9.57,9.52,9.57,512022.0
2022-11-23 10:50:00,9.57,9.63,9.56,9.63,1142118.0,9.57,9.63,9.56,9.63,1142118.0
2022-11-23 10:55:00,9.63,9.64,9.61,9.63,649230.0,9.63,9.64,9.61,9.63,649230.0
2022-11-23 11:00:00,9.64,9.67,9.63,9.67,479407.0,9.64,9.67,9.63,9.67,479407.0
2022-11-23 11:05:00,9.67,9.67,9.65,9.66,516171.0,9.67,9.67,9.65,9.66,516171.0
2022-11-23 11:10:00,9.67,9.67,9.63,9.64,890472.0,9.67,9.67,9.63,9.64,890472.0
2022-11-23 11:15:00,9.64,9.66,9.61,9.63,614879.0,9.64,9.66,9.61,9.63,614879.0
2022-11-23 11:20:00,9.63,9.67,9.63,9.64,485352.0,9.63,9.67,9.63,9.64,485352.0
2022-11-23 11:25:00,9.64,9.67,9.63,9.67,556720.0,9.64,9.67,9.63,9.67,556720.0
2022-11-23 11:30:00,9.67,9.7,9.66,9.7,585542.0,9.67,9.7,9.66,9.7,585542.0
2022-11-23 11:35:00,9.7,9.7,9.67,9.68,429366.0,9.7,9.7,9.67,9.68,429366.0
2022-11-23 11:40:00,9.68,9.7,9.66,9.7,469851.0,9.68,9.7,9.66,9.7,469851.0
2022-11-23 11:45:00,9.7,9.71,9.64,9.64,989216.0,9.7,9.71,9.64,9.64,989216.0
2022-11-23 11:50:00,9.64,9.67,9.63,9.64,689226.0,9.64,9.67,9.63,9.64,689226.0
2022-11-23 11:55:00,9.63,9.66,9.61,9.65,785459.0,9.63,9.66,9.61,9.65,785459.0
2022-11-23 12:00:00,9.64,9.66,9.63,9.64,371906.0,9.64,9.66,9.63,9.64,371906.0
2022-11-23 12:05:00,9.64,9.69,9.64,9.69,516237.0,9.64,9.69,9.64,9.69,516237.0
2022-11-23 12:10:00,9.69,9.69,9.65,9.67,699952.0,9.69,9.69,9.65,9.67,699952.0
2022-11-23 12:15:00,9.67,9.73,9.67,9.73,786261.0,9.67,9.73,9.67,9.73,786261.0
2022-11-23 12:20:00,9.73,9.75,9.72,9.75,343999.0,9.73,9.75,9.72,9.75,343999.0
2022-11-23 12:25:00,9.75,9.77,9.73,9.76,993879.0,9.75,9.77,9.73,9.76,993879.0
2022-11-23 12:30:00,9.77,9.78,9.73,9.74,675301.0,9.77,9.78,9.73,9.74,675301.0
2022-11-23 12:35:00,9.73,9.74,9.71,9.71,426955.0,9.73,9.74,9.71,9.71,426955.0
2022-11-23 12:40:00,9.71,9.72,9.67,9.7,659647.0,9.71,9.72,9.67,9.7,659647.0
2022-11-23 12:45:00,9.7,9.7,9.67,9.69,408203.0,9.7,9.7,9.67,9.69,408203.0
2022-11-23 12:50:00,9.68,9.68,9.61,9.63,642341.0,9.68,9.68,9.61,9.63,642341.0
2022-11-23 12:55:00,9.63,9.64,9.6,9.62,428190.0,9.63,9.64,9.6,9.62,428190.0
2022-11-23 13:00:00,9.61,9.63,9.61,9.63,403851.0,9.61,9.63,9.61,9.63,403851.0
2022-11-23 13:05:00,9.63,9.64,9.61,9.63,143181.0,9.63,9.64,9.61,9.63,143181.0
2022-11-23 13:10:00,9.63,9.64,9.61,9.62,412627.0,9.63,9.64,9.61,9.62,412627.0
2022-11-23 13:15:00,9.62,9.66,9.62,9.63,350593.0,9.62,9.66,9.62,9.63,350593.0
2022-11-23 13:20:00,9.63,9.66,9.62,9.63,337919.0,9.63,9.66,9.62,9.63,337919.0
2022-11-23 13:25:00,9.63,9.65,9.61,9.65,321697.0,9.63,9.65,9.61,9.65,321697.0
2022-11-23 13:30:00,9.64,9.66,9.6,9.61,466548.0,9.64,9.66,9.6,9.61,466548.0
2022-11-23 13:35:00,9.61,9.62,9.6,9.62,143869.0,9.61,9.62,9.6,9.62,143869.0
2022-11-23 13:40:00,9.62,9.63,9.61,9.63,164838.0,9.62,9.63,9.61,9.63,164838.0
2022-11-23 13:45:00,9.62,9.63,9.61,9.61,277928.0,9.62,9.63,9.61,9.61,277928.0
2022-11-23 13:50:00,9.61,9.62,9.57,9.59,556352.0,9.61,9.62,9.57,9.59,556352.0
2022-11-23 13:55:00,9.59,9.62,9.58,9.61,274681.0,9.59,9.62,9.58,9.61,274681.0
2022-11-23 14:00:00,9.61,9.68,9.58,9.68,658144.0,9.61,9.68,9.58,9.68,658144.0
2022-11-23 14:05:00,9.68,9.69,9.65,9.68,358048.0,9.68,9.69,9.65,9.68,358048.0
2022-11-23 14:10:00,9.67,9.71,9.64,9.7,458729.0,9.67,9.71,9.64,9.7,458729.0
2022-11-23 14:15:00,9.7,9.72,9.69,9.7,471320.0,9.7,9.72,9.69,9.7,471320.0
2022-11-23 14:20:00,9.71,9.73,9.71,9.72,539723.0,9.71,9.73,9.71,9.72,539723.0
2022-11-23 14:25:00,9.72,9.75,9.72,9.73,579537.0,9.72,9.75,9.72,9.73,579537.0
2022-11-23 14:30:00,9.74,9.74,9.68,9.69,438297.0,9.74,9.74,9.68,9.69,438297.0
2022-11-23 14:35:00,9.69,9.69,9.65,9.66,397460.0,9.69,9.69,9.65,9.66,397460.0
2022-11-23 14:40:00,9.66,9.69,9.64,9.67,258281.0,9.66,9.69,9.64,9.67,258281.0
2022-11-23 14:45:00,9.68,9.68,9.64,9.68,248471.0,9.68,9.68,9.64,9.68,248471.0
2022-11-23 14:50:00,9.68,9.69,9.66,9.67,161356.0,9.68,9.69,9.66,9.67,161356.0
2022-11-23 14:55:00,9.66,9.68,9.65,9.66,312074.0,9.66,9.68,9.65,9.66,312074.0
2022-11-23 15:00:00,9.66,9.69,9.65,9.68,296589.0,9.66,9.69,9.65,9.68,296589.0
2022-11-23 15:05:00,9.68,9.7,9.67,9.7,229497.0,9.68,9.7,9.67,9.7,229497.0
2022-11-23 15:10:00,9.69,9.72,9.68,9.72,270334.0,9.69,9.72,9.68,9.72,270334.0
2022-11-23 15:15:00,9.71,9.74,9.71,9.73,375234.0,9.71,9.74,9.71,9.73,375234.0
2022-11-23 15:20:00,9.74,9.74,9.7,9.72,413985.0,9.74,9.74,9.7,9.72,413985.0
2022-11-23 15:25:00,9.73,9.74,9.72,9.74,492599.0,9.73,9.74,9.72,9.74,492599.0
2022-11-23 15:30:00,9.74,9.74,9.72,9.72,289962.0,9.74,9.74,9.72,9.72,289962.0
2022-11-23 15:35:00,9.72,9.75,9.72,9.75,332593.0,9.72,9.75,9.72,9.75,332593.0
2022-11-23 15:40:00,9.75,9.75,9.73,9.75,347332.0,9.75,9.75,9.73,9.75,347332.0
2022-11-23 15:45:00,9.75,9.75,9.72,9.72,688601.0,9.75,9.75,9.72,9.72,688601.0
2022-11-23 15:50:00,9.72,9.75,9.69,9.7,1506313.0,9.72,9.75,9.69,9.7,1506313.0
2022-11-23 15:55:00,9.7,9.73,9.69,9.72,1546025.0,9.7,9.73,9.69,9.72,1546025.0
2022-11-25 09:30:00,9.71,9.84,9.63,9.79,1595990.0,9.71,9.84,9.63,9.79,1595990.0
2022-11-25 09:35:00,9.79,9.9,9.78,9.87,1309564.0,9.79,9.9,9.78,9.87,1309564.0
2022-11-25 09:40:00,9.86,9.93,9.85,9.87,751029.0,9.86,9.93,9.85,9.87,751029.0
2022-11-25 09:45:00,9.88,9.93,9.86,9.87,640396.0,9.88,9.93,9.86,9.87,640396.0
2022-11-25 09:50:00,9.88,9.89,9.79,9.82,565964.0,9.88,9.89,9.79,9.82,565964.0
2022-11-25 09:55:00,9.81,9.84,9.8,9.84,238847.0,9.81,9.84,9.8,9.84,238847.0
2022-11-25 10:00:00,9.84,9.84,9.75,9.78,489583.0,9.84,9.84,9.75,9.78,489583.0
2022-11-25 10:05:00,9.78,9.8,9.74,9.8,533721.0,9.78,9.8,9.74,9.8,533721.0
2022-11-25 10:10:00,9.8,9.84,9.76,9.77,832781.0,9.8,9.84,9.76,9.77,832781.0
2022-11-25 10:15:00,9.77,9.82,9.76,9.81,725045.0,9.77,9.82,9.76,9.81,725045.0
2022-11-25 10:20:00,9.81,9.87,9.8,9.82,890408.0,9.81,9.87,9.8,9.82,890408.0
2022-11-25 10:25:00,9.82,9.82,9.78,9.79,493141.0,9.82,9.82,9.78,9.79,493141.0
2022-11-25 10:30:00,9.78,9.83,9.77,9.81,687110.0,9.78,9.83,9.77,9.81,687110.0
2022-11-25 10:35:00,9.82,9.82,9.78,9.79,213946.0,9.82,9.82,9.78,9.79,213946.0
2022-11-25 10:40:00,9.79,9.8,9.77,9.79,251058.0,9.79,9.8,9.77,9.79,251058.0
2022-11-25 10:45:00,9.78,9.81,9.78,9.78,271234.0,9.78,9.81,9.78,9.78,271234.0
2022-11-25 10:50:00,9.79,9.79,9.76,9.78,333950.0,9.79,9.79,9.76,9.78,333950.0
2022-11-25 10:55:00,9.78,9.79,9.75,9.77,408180.0,9.78,9.79,9.75,9.77,408180.0
2022-11-25 11:00:00,9.77,9.8,9.74,9.79,701785.0,9.77,9.8,9.74,9.79,701785.0
2022-11-25 11:05:00,9.78,9.8,9.77,9.79,275331.0,9.78,9.8,9.77,9.79,275331.0
2022-11-25 11:10:00,9.79,9.79,9.76,9.79,309251.0,9.79,9.79,9.76,9.79,309251.0
2022-11-25 11:15:00,9.79,9.81,9.78,9.79,324512.0,9.79,9.81,9.78,9.79,324512.0
2022-11-25 11:20:00,9.79,9.81,9.77,9.8,503534.0,9.79,9.81,9.77,9.8,503534.0
2022-11-25 11:25:00,9.8,9.81,9.76,9.77,322367.0,9.8,9.81,9.76,9.77,322367.0
2022-11-25 11:30:00,9.77,9.8,9.75,9.8,399303.0,9.77,9.8,9.75,9.8,399303.0
2022-11-25 11:35:00,9.8,9.81,9.79,9.8,354321.0,9.8,9.81,9.79,9.8,354321.0
2022-11-25 11:40:00,9.8,9.83,9.79,9.83,552916.0,9.8,9.83,9.79,9.83,552916.0
2022-11-25 11:45:00,9.83,9.84,9.79,9.8,582002.0,9.83,9.84,9.79,9.8,582002.0
2022-11-25 11:50:00,9.8,9.83,9.8,9.83,391150.0,9.8,9.83,9.8,9.83,391150.0
2022-11-25 11:55:00,9.82,9.83,9.79,9.79,339986.0,9.82,9.83,9.79,9.79,339986.0
2022-11-25 12:00:00,9.79,9.81,9.78,9.8,375312.0,9.79,9.81,9.78,9.8,375312.0
2022-11-25 12:05:00,9.79,9.82,9.78,9.79,274731.0,9.79,9.82,9.78,9.79,274731.0
2022-11-25 12:10:00,9.79,9.79,9.74,9.74,429621.0,9.79,9.79,9.74,9.74,429621.0
2022-11-25 12:15:00,9.74,9.78,9.74,9.77,308560.0,9.74,9.78,9.74,9.77,308560.0
2022-11-25 12:20:00,9.77,9.77,9.75,9.75,109156.0,9.77,9.77,9.75,9.75,109156.0
2022-11-25 12:25:00,9.75,9.76,9.71,9.73,591781.0,9.75,9.76,9.71,9.73,591781.0
2022-11-25 12:30:00,9.73,9.73,9.69,9.7,703122.0,9.73,9.73,9.69,9.7,703122.0
2022-11-25 12:35:00,9.7,9.72,9.69,9.71,351941.0,9.7,9.72,9.69,9.71,351941.0
2022-11-25 12:40:00,9.71,9.73,9.7,9.73,350423.0,9.71,9.73,9.7,9.73,350423.0
2022-11-25 12:45:00,9.73,9.74,9.71,9.71,382382.0,9.73,9.74,9.71,9.71,382382.0
2022-11-25 12:50:00,9.71,9.73,9.71,9.72,289672.0,9.71,9.73,9.71,9.72,289672.0
2022-11-25 12:55:00,9.72,9.75,9.71,9.72,1170226.0,9.72,9.75,9.71,9.72,1170226.0
2022-11-28 09:30:00,9.58,9.73,9.53,9.7,1315649.0,9.58,9.73,9.53,9.7,1315649.0
2022-11-28 09:35:00,9.7,9.71,9.65,9.67,560295.0,9.7,9.71,9.65,9.67,560295.0
2022-11-28 09:40:00,9.67,9.68,9.61,9.63,457344.0,9.67,9.68,9.61,9.63,457344.0
2022-11-28 09:45:00,9.62,9.69,9.62,9.66,441595.0,9.62,9.69,9.62,9.66,441595.0
2022-11-28 09:50:00,9.65,9.68,9.62,9.64,310319.0,9.65,9.68,9.62,9.64,310319.0
2022-11-28 09:55:00,9.64,9.66,9.62,9.64,750618.0,9.64,9.66,9.62,9.64,750618.0
2022-11-28 10:00:00,9.64,9.68,9.62,9.67,511991.0,9.64,9.68,9.62,9.67,511991.0
2022-11-28 10:05:00,9.67,9.67,9.62,9.66,236049.0,9.67,9.67,9.62,9.66,236049.0
2022-11-28 10:10:00,9.66,9.67,9.6,9.61,426882.0,9.66,9.67,9.6,9.61,426882.0
2022-11-28 10:15:00,9.61,9.65,9.6,9.64,304035.0,9.61,9.65,9.6,9.64,304035.0
2022-11-28 10:20:00,9.64,9.65,9.6,9.62,295487.0,9.64,9.65,9.6,9.62,295487.0
2022-11-28 10:25:00,9.62,9.63,9.56,9.59,489568.0,9.62,9.63,9.56,9.59,489568.0
2022-11-28 10:30:00,9.59,9.6,9.55,9.57,872377.0,9.59,9.6,9.55,9.57,872377.0
2022-11-28 10:35:00,9.57,9.59,9.56,9.57,307082.0,9.57,9.59,9.56,9.57,307082.0
2022-11-28 10:40:00,9.58,9.6,9.55,9.56,513913.0,9.58,9.6,9.55,9.56,513913.0
2022-11-28 10:45:00,9.56,9.58,9.55,9.57,354727.0,9.56,9.58,9.55,9.57,354727.0
2022-11-28 10:50:00,9.56,9.57,9.51,9.54,457081.0,9.56,9.57,9.51,9.54,457081.0
2022-11-28 10:55:00,9.55,9.58,9.52,9.53,465167.0,9.55,9.58,9.52,9.53,465167.0
2022-11-28 11:00:00,9.53,9.55,9.52,9.53,282632.0,9.53,9.55,9.52,9.53,282632.0
2022-11-28 11:05:00,9.53,9.55,9.52,9.54,269164.0,9.53,9.55,9.52,9.54,269164.0
2022-11-28 11:10:00,9.53,9.54,9.49,9.51,528793.0,9.53,9.54,9.49,9.51,528793.0
2022-11-28 11:15:00,9.51,9.52,9.47,9.49,511042.0,9.51,9.52,9.47,9.49,511042.0
2022-11-28 11:20:00,9.5,9.52,9.49,9.51,438677.0,9.5,9.52,9.49,9.51,438677.0
2022-11-28 11:25:00,9.5,9.52,9.49,9.5,282727.0,9.5,9.52,9.49,9.5,282727.0
2022-11-28 11:30:00,9.5,9.51,9.46,9.47,578497.0,9.5,9.51,9.46,9.47,578497.0
2022-11-28 11:35:00,9.46,9.48,9.46,9.46,299085.0,9.46,9.48,9.46,9.46,299085.0
2022-11-28 11:40:00,9.46,9.47,9.44,9.45,243865.0,9.46,9.47,9.44,9.45,243865.0
2022-11-28 11:45:00,9.44,9.46,9.43,9.44,426722.0,9.44,9.46,9.43,9.44,426722.0
2022-11-28 11:50:00,9.44,9.45,9.43,9.44,144183.0,9.44,9.45,9.43,9.44,144183.0
2022-11-28 11:55:00,9.44,9.46,9.43,9.45,273864.0,9.44,9.46,9.43,9.45,273864.0
2022-11-28 12:00:00,9.45,9.46,9.38,9.38,717469.0,9.45,9.46,9.38,9.38,717469.0
2022-11-28 12:05:00,9.38,9.44,9.38,9.42,602621.0,9.38,9.44,9.38,9.42,602621.0
2022-11-28 12:10:00,9.42,9.42,9.38,9.39,336649.0,9.42,9.42,9.38,9.39,336649.0
2022-11-28 12:15:00,9.38,9.43,9.38,9.42,324841.0,9.38,9.43,9.38,9.42,324841.0
2022-11-28 12:20:00,9.43,9.43,9.41,9.42,192147.0,9.43,9.43,9.41,9.42,192147.0
2022-11-28 12:25:00,9.42,9.44,9.41,9.44,184708.0,9.42,9.44,9.41,9.44,184708.0
2022-11-28 12:30:00,9.44,9.46,9.43,9.46,381154.0,9.44,9.46,9.43,9.46,381154.0
2022-11-28 12:35:00,9.46,9.47,9.45,9.45,321706.0,9.46,9.47,9.45,9.45,321706.0
2022-11-28 12:40:00,9.46,9.47,9.44,9.46,182571.0,9.46,9.47,9.44,9.46,182571.0
2022-11-28 12:45:00,9.46,9.46,9.43,9.44,151718.0,9.46,9.46,9.43,9.44,151718.0
2022-11-28 12:50:00,9.44,9.44,9.41,9.42,342400.0,9.44,9.44,9.41,9.42,342400.0
2022-11-28 12:55:00,9.42,9.42,9.4,9.42,297131.0,9.42,9.42,9.4,9.42,297131.0
2022-11-28 13:00:00,9.42,9.43,9.41,9.43,114231.0,9.42,9.43,9.41,9.43,114231.0
2022-11-28 13:05:00,9.43,9.43,9.39,9.39,479707.0,9.43,9.43,9.39,9.39,479707.0
2022-11-28 13:10:00,9.39,9.43,9.39,9.43,310676.0,9.39,9.43,9.39,9.43,310676.0
2022-11-28 13:15:00,9.43,9.43,9.39,9.4,386460.0,9.43,9.43,9.39,9.4,386460.0
2022-11-28 13:20:00,9.39,9.42,9.39,9.42,222854.0,9.39,9.42,9.39,9.42,222854.0
2022-11-28 13:25:00,9.42,9.42,9.39,9.4,164401.0,9.42,9.42,9.39,9.4,164401.0
2022-11-28 13:30:00,9.4,9.41,9.37,9.38,422584.0,9.4,9.41,9.37,9.38,422584.0
2022-11-28 13:35:00,9.38,9.39,9.37,9.38,350536.0,9.38,9.39,9.37,9.38,350536.0
2022-11-28 13:40:00,9.38,9.41,9.38,9.38,411190.0,9.38,9.41,9.38,9.38,411190.0
2022-11-28 13:45:00,9.38,9.4,9.38,9.38,194200.0,9.38,9.4,9.38,9.38,194200.0
2022-11-28 13:50:00,9.38,9.39,9.38,9.38,86799.0,9.38,9.39,9.38,9.38,86799.0
2022-11-28 13:55:00,9.38,9.39,9.37,9.38,292102.0,9.38,9.39,9.37,9.38,292102.0
2022-11-28 14:00:00,9.38,9.39,9.36,9.38,270026.0,9.38,9.39,9.36,9.38,270026.0
2022-11-28 14:05:00,9.38,9.39,9.36,9.37,157006.0,9.38,9.39,9.36,9.37,157006.0
2022-11-28 14:10:00,9.36,9.38,9.36,9.38,151660.0,9.36,9.38,9.36,9.38,151660.0
2022-11-28 14:15:00,9.37,9.38,9.36,9.36,168894.0,9.37,9.38,9.36,9.36,168894.0
2022-11-28 14:20:00,9.37,9.37,9.34,9.36,366710.0,9.37,9.37,9.34,9.36,366710.0
2022-11-28 14:25:00,9.36,9.37,9.35,9.37,139386.0,9.36,9.37,9.35,9.37,139386.0
2022-11-28 14:30:00,9.37,9.38,9.35,9.38,216797.0,9.37,9.38,9.35,9.38,216797.0
2022-11-28 14:35:00,9.38,9.38,9.36,9.37,244335.0,9.38,9.38,9.36,9.37,244335.0
2022-11-28 14:40:00,9.37,9.37,9.35,9.35,165860.0,9.37,9.37,9.35,9.35,165860.0
2022-11-28 14:45:00,9.35,9.36,9.34,9.35,224570.0,9.35,9.36,9.34,9.35,224570.0
2022-11-28 14:50:00,9.35,9.35,9.33,9.34,216488.0,9.35,9.35,9.33,9.34,216488.0
2022-11-28 14:55:00,9.34,9.35,9.32,9.33,207627.0,9.34,9.35,9.32,9.33,207627.0
2022-11-28 15:00:00,9.33,9.35,9.32,9.34,245003.0,9.33,9.35,9.32,9.34,245003.0
2022-11-28 15:05:00,9.34,9.35,9.33,9.33,174118.0,9.34,9.35,9.33,9.33,174118.0
2022-11-28 15:10:00,9.34,9.34,9.31,9.31,261770.0,9.34,9.34,9.31,9.31,261770.0
2022-11-28 15:15:00,9.32,9.32,9.3,9.3,286868.0,9.32,9.32,9.3,9.3,286868.0
2022-11-28 15:20:00,9.3,9.31,9.27,9.28,767710.0,9.3,9.31,9.27,9.28,767710.0
2022-11-28 15:25:00,9.28,9.29,9.27,9.29,416016.0,9.28,9.29,9.27,9.29,416016.0
2022-11-28 15:30:00,9.29,9.29,9.27,9.28,364613.0,9.29,9.29,9.27,9.28,364613.0
2022-11-28 15:35:00,9.29,9.3,9.28,9.29,396057.0,9.29,9.3,9.28,9.29,396057.0
2022-11-28 15:40:00,9.29,9.32,9.29,9.32,591713.0,9.29,9.32,9.29,9.32,591713.0
2022-11-28 15:45:00,9.32,9.32,9.28,9.29,868140.0,9.32,9.32,9.28,9.29,868140.0
2022-11-28 15:50:00,9.29,9.31,9.29,9.3,803079.0,9.29,9.31,9.29,9.3,803079.0
2022-11-28 15:55:00,9.3,9.32,9.3,9.32,1261607.0,9.3,9.32,9.3,9.32,1261607.0
2022-11-29 09:30:00,9.36,9.47,9.35,9.44,1195931.0,9.36,9.47,9.35,9.44,1195931.0
2022-11-29 09:35:00,9.44,9.44,9.31,9.34,674150.0,9.44,9.44,9.31,9.34,674150.0
2022-11-29 09:40:00,9.35,9.4,9.34,9.36,625031.0,9.35,9.4,9.34,9.36,625031.0
2022-11-29 09:45:00,9.36,9.43,9.35,9.39,718165.0,9.36,9.43,9.35,9.39,718165.0
2022-11-29 09:50:00,9.39,9.44,9.38,9.41,541461.0,9.39,9.44,9.38,9.41,541461.0
2022-11-29 09:55:00,9.4,9.44,9.37,9.42,503134.0,9.4,9.44,9.37,9.42,503134.0
2022-11-29 10:00:00,9.43,9.44,9.36,9.4,644095.0,9.43,9.44,9.36,9.4,644095.0
2022-11-29 10:05:00,9.39,9.42,9.38,9.4,500650.0,9.39,9.42,9.38,9.4,500650.0
2022-11-29 10:10:00,9.4,9.41,9.35,9.36,312116.0,9.4,9.41,9.35,9.36,312116.0
2022-11-29 10:15:00,9.36,9.4,9.35,9.38,543167.0,9.36,9.4,9.35,9.38,543167.0
2022-11-29 10:20:00,9.38,9.44,9.37,9.42,309362.0,9.38,9.44,9.37,9.42,309362.0
2022-11-29 10:25:00,9.43,9.46,9.42,9.45,457604.0,9.43,9.46,9.42,9.45,457604.0
2022-11-29 10:30:00,9.45,9.46,9.41,9.44,570030.0,9.45,9.46,9.41,9.44,570030.0
2022-11-29 10:35:00,9.44,9.45,9.41,9.42,453177.0,9.44,9.45,9.41,9.42,453177.0
2022-11-29 10:40:00,9.41,9.44,9.41,9.42,409862.0,9.41,9.44,9.41,9.42,409862.0
2022-11-29 10:45:00,9.43,9.45,9.42,9.45,342748.0,9.43,9.45,9.42,9.45,342748.0
2022-11-29 10:50:00,9.45,9.45,9.41,9.43,355232.0,9.45,9.45,9.41,9.43,355232.0
2022-11-29 10:55:00,9.42,9.45,9.42,9.43,526301.0,9.42,9.45,9.42,9.43,526301.0
2022-11-29 11:00:00,9.43,9.49,9.42,9.45,845467.0,9.43,9.49,9.42,9.45,845467.0
2022-11-29 11:05:00,9.45,9.47,9.41,9.41,458930.0,9.45,9.47,9.41,9.41,458930.0
2022-11-29 11:10:00,9.41,9.46,9.41,9.45,333945.0,9.41,9.46,9.41,9.45,333945.0
2022-11-29 11:15:00,9.45,9.46,9.43,9.43,340713.0,9.45,9.46,9.43,9.43,340713.0
2022-11-29 11:20:00,9.44,9.47,9.41,9.46,399121.0,9.44,9.47,9.41,9.46,399121.0
2022-11-29 11:25:00,9.46,9.48,9.43,9.46,495923.0,9.46,9.48,9.43,9.46,495923.0
2022-11-29 11:30:00,9.46,9.5,9.44,9.44,900374.0,9.46,9.5,9.44,9.44,900374.0
2022-11-29 11:35:00,9.44,9.51,9.42,9.51,980899.0,9.44,9.51,9.42,9.51,980899.0
2022-11-29 11:40:00,9.51,9.52,9.48,9.51,747967.0,9.51,9.52,9.48,9.51,747967.0
2022-11-29 11:45:00,9.51,9.52,9.5,9.52,524324.0,9.51,9.52,9.5,9.52,524324.0
2022-11-29 11:50:00,9.52,9.53,9.49,9.52,326894.0,9.52,9.53,9.49,9.52,326894.0
2022-11-29 11:55:00,9.52,9.57,9.5,9.56,546344.0,9.52,9.57,9.5,9.56,546344.0
2022-11-29 12:00:00,9.57,9.6,9.56,9.58,667838.0,9.57,9.6,9.56,9.58,667838.0
2022-11-29 12:05:00,9.57,9.6,9.57,9.58,426617.0,9.57,9.6,9.57,9.58,426617.0
2022-11-29 12:10:00,9.58,9.6,9.56,9.59,459454.0,9.58,9.6,9.56,9.59,459454.0
2022-11-29 12:15:00,9.59,9.6,9.57,9.59,363399.0,9.59,9.6,9.57,9.59,363399.0
2022-11-29 12:20:00,9.59,9.59,9.56,9.58,446866.0,9.59,9.59,9.56,9.58,446866.0
2022-11-29 12:25:00,9.59,9.64,9.57,9.63,990251.0,9.59,9.64,9.57,9.63,990251.0
2022-11-29 12:30:00,9.62,9.65,9.62,9.64,578311.0,9.62,9.65,9.62,9.64,578311.0
2022-11-29 12:35:00,9.64,9.67,9.63,9.66,761910.0,9.64,9.67,9.63,9.66,761910.0
2022-11-29 12:40:00,9.66,9.68,9.65,9.68,491361.0,9.66,9.68,9.65,9.68,491361.0
2022-11-29 12:45:00,9.68,9.69,9.64,9.66,959841.0,9.68,9.69,9.64,9.66,959841.0
2022-11-29 12:50:00,9.66,9.72,9.66,9.7,752333.0,9.66,9.72,9.66,9.7,752333.0
2022-11-29 12:55:00,9.71,9.72,9.69,9.71,870377.0,9.71,9.72,9.69,9.71,870377.0
2022-11-29 13:00:00,9.71,9.73,9.69,9.7,460768.0,9.71,9.73,9.69,9.7,460768.0
2022-11-29 13:05:00,9.71,9.71,9.68,9.69,402685.0,9.71,9.71,9.68,9.69,402685.0
2022-11-29 13:10:00,9.7,9.7,9.67,9.69,441340.0,9.7,9.7,9.67,9.69,441340.0
2022-11-29 13:15:00,9.68,9.69,9.63,9.67,490418.0,9.68,9.69,9.63,9.67,490418.0
2022-11-29 13:20:00,9.67,9.69,9.66,9.67,628242.0,9.67,9.69,9.66,9.67,628242.0
2022-11-29 13:25:00,9.67,9.68,9.62,9.65,491237.0,9.67,9.68,9.62,9.65,491237.0
2022-11-29 13:30:00,9.66,9.68,9.65,9.67,526456.0,9.66,9.68,9.65,9.67,526456.0
2022-11-29 13:35:00,9.67,9.67,9.65,9.66,247944.0,9.67,9.67,9.65,9.66,247944.0
2022-11-29 13:40:00,9.66,9.68,9.64,9.67,640492.0,9.66,9.68,9.64,9.67,640492.0
2022-11-29 13:45:00,9.67,9.69,9.66,9.68,481573.0,9.67,9.69,9.66,9.68,481573.0
2022-11-29 13:50:00,9.67,9.69,9.66,9.69,340095.0,9.67,9.69,9.66,9.69,340095.0
2022-11-29 13:55:00,9.69,9.7,9.67,9.68,250065.0,9.69,9.7,9.67,9.68,250065.0
2022-11-29 14:00:00,9.68,9.7,9.66,9.66,359824.0,9.68,9.7,9.66,9.66,359824.0
2022-11-29 14:05:00,9.67,9.68,9.66,9.68,216263.0,9.67,9.68,9.66,9.68,216263.0
2022-11-29 14:10:00,9.68,9.7,9.67,9.7,430478.0,9.68,9.7,9.67,9.7,430478.0
2022-11-29 14:15:00,9.7,9.71,9.69,9.7,295258.0,9.7,9.71,9.69,9.7,295258.0
2022-11-29 14:20:00,9.69,9.71,9.69,9.7,205848.0,9.69,9.71,9.69,9.7,205848.0
2022-11-29 14:25:00,9.71,9.71,9.68,9.68,297514.0,9.71,9.71,9.68,9.68,297514.0
2022-11-29 14:30:00,9.68,9.7,9.67,9.7,395392.0,9.68,9.7,9.67,9.7,395392.0
2022-11-29 14:35:00,9.7,9.71,9.68,9.68,491493.0,9.7,9.71,9.68,9.68,491493.0
2022-11-29 14:40:00,9.69,9.7,9.67,9.67,299914.0,9.69,9.7,9.67,9.67,299914.0
2022-11-29 14:45:00,9.68,9.69,9.66,9.68,484437.0,9.68,9.69,9.66,9.68,484437.0
2022-11-29 14:50:00,9.67,9.69,9.66,9.67,246555.0,9.67,9.69,9.66,9.67,246555.0
2022-11-29 14:55:00,9.67,9.69,9.66,9.69,230637.0,9.67,9.69,9.66,9.69,230637.0
2022-11-29 15:00:00,9.69,9.71,9.68,9.69,455173.0,9.69,9.71,9.68,9.69,455173.0
2022-11-29 15:05:00,9.69,9.72,9.69,9.71,464261.0,9.69,9.72,9.69,9.71,464261.0
2022-11-29 15:10:00,9.71,9.71,9.68,9.7,214666.0,9.71,9.71,9.68,9.7,214666.0
2022-11-29 15:15:00,9.7,9.74,9.69,9.72,872069.0,9.7,9.74,9.69,9.72,872069.0
2022-11-29 15:20:00,9.73,9.75,9.72,9.74,596380.0,9.73,9.75,9.72,9.74,596380.0
2022-11-29 15:25:00,9.74,9.75,9.72,9.75,278038.0,9.74,9.75,9.72,9.75,278038.0
2022-11-29 15:30:00,9.75,9.79,9.74,9.78,893960.0,9.75,9.79,9.74,9.78,893960.0
2022-11-29 15:35:00,9.78,9.78,9.74,9.75,501118.0,9.78,9.78,9.74,9.75,501118.0
2022-11-29 15:40:00,9.76,9.78,9.75,9.77,525736.0,9.76,9.78,9.75,9.77,525736.0
2022-11-29 15:45:00,9.77,9.77,9.74,9.77,582067.0,9.77,9.77,9.74,9.77,582067.0
2022-11-29 15:50:00,9.77,9.77,9.73,9.75,850842.0,9.77,9.77,9.73,9.75,850842.0
2022-11-29 15:55:00,9.75,9.76,9.73,9.75,1654631.0,9.75,9.76,9.73,9.75,1654631.0
2022-11-30 09:30:00,9.81,9.82,9.64,9.74,1748226.0,9.81,9.82,9.64,9.74,1748226.0
2022-11-30 09:35:00,9.74,9.77,9.66,9.69,619100.0,9.74,9.77,9.66,9.69,619100.0
2022-11-30 09:40:00,9.69,9.72,9.6,9.63,1111401.0,9.69,9.72,9.6,9.63,1111401.0
2022-11-30 09:45:00,9.63,9.67,9.6,9.6,480263.0,9.63,9.67,9.6,9.6,480263.0
2022-11-30 09:50:00,9.6,9.63,9.53,9.54,933058.0,9.6,9.63,9.53,9.54,933058.0
2022-11-30 09:55:00,9.54,9.57,9.51,9.54,722088.0,9.54,9.57,9.51,9.54,722088.0
2022-11-30 10:00:00,9.54,9.57,9.52,9.55,481117.0,9.54,9.57,9.52,9.55,481117.0
2022-11-30 10:05:00,9.56,9.56,9.5,9.51,481409.0,9.56,9.56,9.5,9.51,481409.0
2022-11-30 10:10:00,9.5,9.6,9.5,9.59,526844.0,9.5,9.6,9.5,9.59,526844.0
2022-11-30 10:15:00,9.59,9.62,9.57,9.61,417548.0,9.59,9.62,9.57,9.61,417548.0
2022-11-30 10:20:00,9.61,9.62,9.57,9.61,503830.0,9.61,9.62,9.57,9.61,503830.0
2022-11-30 10:25:00,9.61,9.61,9.56,9.58,506954.0,9.61,9.61,9.56,9.58,506954.0
2022-11-30 10:30:00,9.59,9.61,9.53,9.55,737661.0,9.59,9.61,9.53,9.55,737661.0
2022-11-30 10:35:00,9.55,9.59,9.54,9.57,549650.0,9.55,9.59,9.54,9.57,549650.0
2022-11-30 10:40:00,9.57,9.61,9.56,9.59,495178.0,9.57,9.61,9.56,9.59,495178.0
2022-11-30 10:45:00,9.58,9.59,9.54,9.57,465727.0,9.58,9.59,9.54,9.57,465727.0
2022-11-30 10:50:00,9.57,9.59,9.54,9.56,634798.0,9.57,9.59,9.54,9.56,634798.0
2022-11-30 10:55:00,9.57,9.59,9.55,9.56,462762.0,9.57,9.59,9.55,9.56,462762.0
2022-11-30 11:00:00,9.57,9.59,9.52,9.52,738457.0,9.57,9.59,9.52,9.52,738457.0
2022-11-30 11:05:00,9.52,9.58,9.52,9.58,536685.0,9.52,9.58,9.52,9.58,536685.0
2022-11-30 11:10:00,9.58,9.61,9.56,9.59,554848.0,9.58,9.61,9.56,9.59,554848.0
2022-11-30 11:15:00,9.59,9.6,9.56,9.6,503736.0,9.59,9.6,9.56,9.6,503736.0
2022-11-30 11:20:00,9.6,9.61,9.57,9.58,737499.0,9.6,9.61,9.57,9.58,737499.0
2022-11-30 11:25:00,9.58,9.58,9.51,9.52,1161886.0,9.58,9.58,9.51,9.52,1161886.0
2022-11-30 11:30:00,9.53,9.57,9.52,9.57,806736.0,9.53,9.57,9.52,9.57,806736.0
2022-11-30 11:35:00,9.57,9.59,9.55,9.59,584029.0,9.57,9.59,9.55,9.59,584029.0
2022-11-30 11:40:00,9.59,9.6,9.57,9.58,862699.0,9.59,9.6,9.57,9.58,862699.0
2022-11-30 11:45:00,9.59,9.61,9.57,9.6,448573.0,9.59,9.61,9.57,9.6,448573.0
2022-11-30 11:50:00,9.61,9.62,9.59,9.6,569136.0,9.61,9.62,9.59,9.6,569136.0
2022-11-30 11:55:00,9.6,9.63,9.59,9.63,524863.0,9.6,9.63,9.59,9.63,524863.0
2022-11-30 12:00:00,9.62,9.64,9.61,9.63,735915.0,9.62,9.64,9.61,9.63,735915.0
2022-11-30 12:05:00,9.63,9.64,9.58,9.59,610198.0,9.63,9.64,9.58,9.59,610198.0
2022-11-30 12:10:00,9.59,9.59,9.56,9.59,376438.0,9.59,9.59,9.56,9.59,376438.0
2022-11-30 12:15:00,9.59,9.59,9.52,9.53,445876.0,9.59,9.59,9.52,9.53,445876.0
2022-11-30 12:20:00,9.53,9.54,9.5,9.51,1062215.0,9.53,9.54,9.5,9.51,1062215.0
2022-11-30 12:25:00,9.51,9.53,9.47,9.48,831489.0,9.51,9.53,9.47,9.48,831489.0
2022-11-30 12:30:00,9.47,9.49,9.45,9.46,713572.0,9.47,9.49,9.45,9.46,713572.0
2022-11-30 12:35:00,9.47,9.47,9.43,9.44,416476.0,9.47,9.47,9.43,9.44,416476.0
2022-11-30 12:40:00,9.44,9.48,9.43,9.46,459545.0,9.44,9.48,9.43,9.46,459545.0
2022-11-30 12:45:00,9.46,9.46,9.42,9.43,282017.0,9.46,9.46,9.42,9.43,282017.0
2022-11-30 12:50:00,9.43,9.47,9.42,9.46,413761.0,9.43,9.47,9.42,9.46,413761.0
2022-11-30 12:55:00,9.46,9.47,9.43,9.44,478102.0,9.46,9.47,9.43,9.44,478102.0
2022-11-30 13:00:00,9.44,9.48,9.43,9.47,491438.0,9.44,9.48,9.43,9.47,491438.0
2022-11-30 13:05:00,9.47,9.49,9.45,9.45,559788.0,9.47,9.49,9.45,9.45,559788.0
2022-11-30 13:10:00,9.46,9.46,9.43,9.43,280833.0,9.46,9.46,9.43,9.43,280833.0
2022-11-30 13:15:00,9.43,9.44,9.42,9.43,451527.0,9.43,9.44,9.42,9.43,451527.0
2022-11-30 13:20:00,9.43,9.45,9.43,9.44,306267.0,9.43,9.45,9.43,9.44,306267.0
2022-11-30 13:25:00,9.45,9.45,9.42,9.43,232733.0,9.45,9.45,9.42,9.43,232733.0
2022-11-30 13:30:00,9.43,9.55,9.41,9.53,1313191.0,9.43,9.55,9.41,9.53,1313191.0
2022-11-30 13:35:00,9.54,9.63,9.53,9.62,1015829.0,9.54,9.63,9.53,9.62,1015829.0
2022-11-30 13:40:00,9.62,9.65,9.6,9.63,1271108.0,9.62,9.65,9.6,9.63,1271108.0
2022-11-30 13:45:00,9.62,9.63,9.56,9.6,946350.0,9.62,9.63,9.56,9.6,946350.0
2022-11-30 13:50:00,9.61,9.64,9.6,9.64,715279.0,9.61,9.64,9.6,9.64,715279.0
2022-11-30 13:55:00,9.63,9.76,9.63,9.75,1132914.0,9.63,9.76,9.63,9.75,1132914.0
2022-11-30 14:00:00,9.75,9.84,9.75,9.83,1320399.0,9.75,9.84,9.75,9.83,1320399.0
2022-11-30 14:05:00,9.83,9.86,9.8,9.8,1445952.0,9.83,9.86,9.8,9.8,1445952.0
2022-11-30 14:10:00,9.8,9.85,9.8,9.84,817991.0,9.8,9.85,9.8,9.84,817991.0
2022-11-30 14:15:00,9.84,9.91,9.84,9.9,1265656.0,9.84,9.91,9.84,9.9,1265656.0
2022-11-30 14:20:00,9.9,9.93,9.88,9.9,731495.0,9.9,9.93,9.88,9.9,731495.0
2022-11-30 14:25:00,9.89,9.9,9.85,9.86,1109617.0,9.89,9.9,9.85,9.86,1109617.0
2022-11-30 14:30:00,9.86,9.87,9.8,9.82,601716.0,9.86,9.87,9.8,9.82,601716.0
2022-11-30 14:35:00,9.83,9.83,9.78,9.78,740140.0,9.83,9.83,9.78,9.78,740140.0
2022-11-30 14:40:00,9.79,9.8,9.75,9.75,615163.0,9.79,9.8,9.75,9.75,615163.0
2022-11-30 14:45:00,9.76,9.77,9.73,9.76,566785.0,9.76,9.77,9.73,9.76,566785.0
2022-11-30 14:50:00,9.77,9.8,9.75,9.76,821386.0,9.77,9.8,9.75,9.76,821386.0
2022-11-30 14:55:00,9.76,9.79,9.75,9.78,283710.0,9.76,9.79,9.75,9.78,283710.0
2022-11-30 15:00:00,9.77,9.79,9.75,9.78,1647153.0,9.77,9.79,9.75,9.78,1647153.0
2022-11-30 15:05:00,9.79,9.81,9.77,9.8,646775.0,9.79,9.81,9.77,9.8,646775.0
2022-11-30 15:10:00,9.8,9.82,9.79,9.82,425917.0,9.8,9.82,9.79,9.82,425917.0
2022-11-30 15:15:00,9.82,9.85,9.8,9.84,632608.0,9.82,9.85,9.8,9.84,632608.0
2022-11-30 15:20:00,9.84,9.85,9.82,9.84,495882.0,9.84,9.85,9.82,9.84,495882.0
2022-11-30 15:25:00,9.84,9.84,9.81,9.82,531272.0,9.84,9.84,9.81,9.82,531272.0
2022-11-30 15:30:00,9.82,9.86,9.8,9.86,824249.0,9.82,9.86,9.8,9.86,824249.0
2022-11-30 15:35:00,9.85,9.88,9.85,9.86,736263.0,9.85,9.88,9.85,9.86,736263.0
2022-11-30 15:40:00,9.86,9.88,9.85,9.87,663473.0,9.86,9.88,9.85,9.87,663473.0
2022-11-30 15:45:00,9.87,9.88,9.85,9.86,976451.0,9.87,9.88,9.85,9.86,976451.0
2022-11-30 15:50:00,9.86,9.92,9.85,9.92,1968708.0,9.86,9.92,9.85,9.92,1968708.0
2022-11-30 15:55:00,9.92,9.94,9.89,9.93,2547624.0,9.92,9.94,9.89,9.93,2547624.0
2022-12-01 09:30:00,9.97,10.13,9.96,10.05,2319362.0,9.97,10.13,9.96,10.05,2319362.0
2022-12-01 09:35:00,10.06,10.16,10.05,10.1,945961.0,10.06,10.16,10.05,10.1,945961.0
2022-12-01 09:40:00,10.09,10.12,10.07,10.09,522091.0,10.09,10.12,10.07,10.09,522091.0
2022-12-01 09:45:00,10.09,10.22,10.08,10.21,1637748.0,10.09,10.22,10.08,10.21,1637748.0
2022-12-01 09:50:00,10.21,10.29,10.17,10.27,1135965.0,10.21,10.29,10.17,10.27,1135965.0
2022-12-01 09:55:00,10.27,10.28,10.18,10.2,732419.0,10.27,10.28,10.18,10.2,732419.0
2022-12-01 10:00:00,10.2,10.28,10.17,10.25,815990.0,10.2,10.28,10.17,10.25,815990.0
2022-12-01 10:05:00,10.25,10.26,10.17,10.17,725022.0,10.25,10.26,10.17,10.17,725022.0
2022-12-01 10:10:00,10.18,10.18,9.98,10.04,1503129.0,10.18,10.18,9.98,10.04,1503129.0
2022-12-01 10:15:00,10.04,10.08,10.02,10.02,616171.0,10.04,10.08,10.02,10.02,616171.0
2022-12-01 10:20:00,10.02,10.02,9.94,9.96,1139094.0,10.02,10.02,9.94,9.96,1139094.0
2022-12-01 10:25:00,9.95,9.95,9.9,9.94,969443.0,9.95,9.95,9.9,9.94,969443.0
2022-12-01 10:30:00,9.94,9.98,9.9,9.96,761138.0,9.94,9.98,9.9,9.96,761138.0
2022-12-01 10:35:00,9.95,10.0,9.92,9.99,458716.0,9.95,10.0,9.92,9.99,458716.0
2022-12-01 10:40:00,9.99,10.0,9.97,9.97,655323.0,9.99,10.0,9.97,9.97,655323.0
2022-12-01 10:45:00,9.98,10.01,9.96,9.98,722732.0,9.98,10.01,9.96,9.98,722732.0
2022-12-01 10:50:00,9.97,9.99,9.94,9.95,778615.0,9.97,9.99,9.94,9.95,778615.0
2022-12-01 10:55:00,9.95,10.0,9.91,9.98,764643.0,9.95,10.0,9.91,9.98,764643.0
2022-12-01 11:00:00,9.99,10.0,9.95,10.0,506852.0,9.99,10.0,9.95,10.0,506852.0
2022-12-01 11:05:00,10.0,10.0,9.95,9.99,420594.0,10.0,10.0,9.95,9.99,420594.0
2022-12-01 11:10:00,9.99,10.01,9.96,9.99,478044.0,9.99,10.01,9.96,9.99,478044.0
2022-12-01 11:15:00,9.99,9.99,9.93,9.97,462049.0,9.99,9.99,9.93,9.97,462049.0
2022-12-01 11:20:00,9.97,10.01,9.96,9.98,703184.0,9.97,10.01,9.96,9.98,703184.0
2022-12-01 11:25:00,9.98,10.0,9.96,10.0,480879.0,9.98,10.0,9.96,10.0,480879.0
2022-12-01 11:30:00,10.0,10.08,9.99,10.08,1325037.0,10.0,10.08,9.99,10.08,1325037.0
2022-12-01 11:35:00,10.08,10.17,10.07,10.16,1236229.0,10.08,10.17,10.07,10.16,1236229.0
2022-12-01 11:40:00,10.15,10.18,10.13,10.16,628254.0,10.15,10.18,10.13,10.16,628254.0
2022-12-01 11:45:00,10.15,10.16,10.11,10.13,340387.0,10.15,10.16,10.11,10.13,340387.0
2022-12-01 11:50:00,10.13,10.19,10.12,10.17,513800.0,10.13,10.19,10.12,10.17,513800.0
2022-12-01 11:55:00,10.18,10.2,10.17,10.18,701607.0,10.18,10.2,10.17,10.18,701607.0
2022-12-01 12:00:00,10.19,10.2,10.13,10.14,775876.0,10.19,10.2,10.13,10.14,775876.0
2022-12-01 12:05:00,10.14,10.15,10.08,10.08,701862.0,10.14,10.15,10.08,10.08,701862.0
2022-12-01 12:10:00,10.09,10.11,10.06,10.08,525287.0,10.09,10.11,10.06,10.08,525287.0
2022-12-01 12:15:00,10.07,10.08,10.03,10.03,354303.0,10.07,10.08,10.03,10.03,354303.0
2022-12-01 12:20:00,10.04,10.09,10.03,10.07,516111.0,10.04,10.09,10.03,10.07,516111.0
2022-12-01 12:25:00,10.08,10.12,10.07,10.11,470155.0,10.08,10.12,10.07,10.11,470155.0
2022-12-01 12:30:00,10.11,10.13,10.1,10.12,525231.0,10.11,10.13,10.1,10.12,525231.0
2022-12-01 12:35:00,10.13,10.14,10.1,10.13,503039.0,10.13,10.14,10.1,10.13,503039.0
2022-12-01 12:40:00,10.12,10.14,10.07,10.09,492557.0,10.12,10.14,10.07,10.09,492557.0
2022-12-01 12:45:00,10.09,10.1,10.06,10.07,389173.0,10.09,10.1,10.06,10.07,389173.0
2022-12-01 12:50:00,10.06,10.1,10.06,10.09,269456.0,10.06,10.1,10.06,10.09,269456.0
2022-12-01 12:55:00,10.09,10.1,10.06,10.08,274897.0,10.09,10.1,10.06,10.08,274897.0
2022-12-01 13:00:00,10.08,10.11,10.06,10.11,279881.0,10.08,10.11,10.06,10.11,279881.0
2022-12-01 13:05:00,10.11,10.12,10.09,10.11,320230.0,10.11,10.12,10.09,10.11,320230.0
2022-12-01 13:10:00,10.11,10.11,10.06,10.06,230510.0,10.11,10.11,10.06,10.06,230510.0
2022-12-01 13:15:00,10.06,10.06,10.02,10.03,471779.0,10.06,10.06,10.02,10.03,471779.0
2022-12-01 13:20:00,10.02,10.05,10.01,10.02,343945.0,10.02,10.05,10.01,10.02,343945.0
2022-12-01 13:25:00,10.02,10.05,10.01,10.03,289581.0,10.02,10.05,10.01,10.03,289581.0
2022-12-01 13:30:00,10.03,10.06,10.02,10.04,388112.0,10.03,10.06,10.02,10.04,388112.0
2022-12-01 13:35:00,10.04,10.05,10.02,10.03,208250.0,10.04,10.05,10.02,10.03,208250.0
2022-12-01 13:40:00,10.03,10.05,10.02,10.04,201543.0,10.03,10.05,10.02,10.04,201543.0
2022-12-01 13:45:00,10.04,10.07,10.03,10.05,369611.0,10.04,10.07,10.03,10.05,369611.0
2022-12-01 13:50:00,10.05,10.06,10.02,10.03,164266.0,10.05,10.06,10.02,10.03,164266.0
2022-12-01 13:55:00,10.03,10.06,10.03,10.05,101618.0,10.03,10.06,10.03,10.05,101618.0
2022-12-01 14:00:00,10.05,10.06,10.02,10.03,198224.0,10.05,10.06,10.02,10.03,198224.0
2022-12-01 14:05:00,10.04,10.08,10.03,10.08,361835.0,10.04,10.08,10.03,10.08,361835.0
2022-12-01 14:10:00,10.08,10.11,10.07,10.11,359090.0,10.08,10.11,10.07,10.11,359090.0
2022-12-01 14:15:00,10.11,10.12,10.08,10.09,437665.0,10.11,10.12,10.08,10.09,437665.0
2022-12-01 14:20:00,10.09,10.11,10.07,10.09,369885.0,10.09,10.11,10.07,10.09,369885.0
2022-12-01 14:25:00,10.09,10.09,10.04,10.06,453959.0,10.09,10.09,10.04,10.06,453959.0
2022-12-01 14:30:00,10.06,10.07,10.04,10.07,385372.0,10.06,10.07,10.04,10.07,385372.0
2022-12-01 14:35:00,10.07,10.07,10.01,10.01,416383.0,10.07,10.07,10.01,10.01,416383.0
2022-12-01 14:40:00,10.02,10.02,9.98,9.99,603276.0,10.02,10.02,9.98,9.99,603276.0
2022-12-01 14:45:00,9.98,10.01,9.98,10.01,748009.0,9.98,10.01,9.98,10.01,748009.0
2022-12-01 14:50:00,10.01,10.03,10.0,10.02,369461.0,10.01,10.03,10.0,10.02,369461.0
2022-12-01 14:55:00,10.03,10.04,10.01,10.04,222500.0,10.03,10.04,10.01,10.04,222500.0
2022-12-01 15:00:00,10.04,10.05,10.01,10.04,312628.0,10.04,10.05,10.01,10.04,312628.0
2022-12-01 15:05:00,10.04,10.07,10.03,10.05,512268.0,10.04,10.07,10.03,10.05,512268.0
2022-12-01 15:10:00,10.05,10.05,10.02,10.02,304047.0,10.05,10.05,10.02,10.02,304047.0
2022-12-01 15:15:00,10.03,10.04,9.99,10.0,343165.0,10.03,10.04,9.99,10.0,343165.0
2022-12-01 15:20:00,10.0,10.01,9.98,9.99,249144.0,10.0,10.01,9.98,9.99,249144.0
2022-12-01 15:25:00,9.98,9.99,9.96,9.96,599891.0,9.98,9.99,9.96,9.96,599891.0
2022-12-01 15:30:00,9.96,9.98,9.95,9.97,434348.0,9.96,9.98,9.95,9.97,434348.0
2022-12-01 15:35:00,9.97,10.01,9.97,10.01,545117.0,9.97,10.01,9.97,10.01,545117.0
2022-12-01 15:40:00,10.01,10.01,9.99,10.01,438475.0,10.01,10.01,9.99,10.01,438475.0
2022-12-01 15:45:00,10.0,10.01,9.96,9.97,828379.0,10.0,10.01,9.96,9.97,828379.0
2022-12-01 15:50:00,9.98,10.0,9.97,9.98,887295.0,9.98,10.0,9.97,9.98,887295.0
2022-12-01 15:55:00,9.98,9.99,9.95,9.96,2002184.0,9.98,9.99,9.95,9.96,2002184.0
2022-12-02 09:30:00,9.73,9.75,9.52,9.54,2146161.0,9.73,9.75,9.52,9.54,2146161.0
2022-12-02 09:35:00,9.54,9.56,9.45,9.51,2095411.0,9.54,9.56,9.45,9.51,2095411.0
2022-12-02 09:40:00,9.51,9.59,9.5,9.56,1012050.0,9.51,9.59,9.5,9.56,1012050.0
2022-12-02 09:45:00,9.55,9.58,9.49,9.51,1694819.0,9.55,9.58,9.49,9.51,1694819.0
2022-12-02 09:50:00,9.5,9.52,9.46,9.48,1182089.0,9.5,9.52,9.46,9.48,1182089.0
2022-12-02 09:55:00,9.49,9.55,9.48,9.53,929595.0,9.49,9.55,9.48,9.53,929595.0
2022-12-02 10:00:00,9.53,9.56,9.49,9.51,791094.0,9.53,9.56,9.49,9.51,791094.0
2022-12-02 10:05:00,9.5,9.55,9.49,9.53,578516.0,9.5,9.55,9.49,9.53,578516.0
2022-12-02 10:10:00,9.53,9.6,9.52,9.57,818267.0,9.53,9.6,9.52,9.57,818267.0
2022-12-02 10:15:00,9.57,9.63,9.57,9.6,597760.0,9.57,9.63,9.57,9.6,597760.0
2022-12-02 10:20:00,9.6,9.61,9.56,9.58,574488.0,9.6,9.61,9.56,9.58,574488.0
2022-12-02 10:25:00,9.58,9.6,9.54,9.57,542987.0,9.58,9.6,9.54,9.57,542987.0
2022-12-02 10:30:00,9.58,9.61,9.55,9.61,569467.0,9.58,9.61,9.55,9.61,569467.0
2022-12-02 10:35:00,9.61,9.61,9.54,9.55,725605.0,9.61,9.61,9.54,9.55,725605.0
2022-12-02 10:40:00,9.55,9.61,9.55,9.61,552754.0,9.55,9.61,9.55,9.61,552754.0
2022-12-02 10:45:00,9.61,9.62,9.58,9.6,581209.0,9.61,9.62,9.58,9.6,581209.0
2022-12-02 10:50:00,9.6,9.68,9.59,9.67,935182.0,9.6,9.68,9.59,9.67,935182.0
2022-12-02 10:55:00,9.68,9.68,9.65,9.67,669503.0,9.68,9.68,9.65,9.67,669503.0
2022-12-02 11:00:00,9.67,9.68,9.65,9.65,610608.0,9.67,9.68,9.65,9.65,610608.0
2022-12-02 11:05:00,9.65,9.68,9.64,9.65,512848.0,9.65,9.68,9.64,9.65,512848.0
2022-12-02 11:10:00,9.65,9.66,9.62,9.62,526223.0,9.65,9.66,9.62,9.62,526223.0
2022-12-02 11:15:00,9.63,9.65,9.61,9.65,506061.0,9.63,9.65,9.61,9.65,506061.0
2022-12-02 11:20:00,9.64,9.66,9.64,9.65,299463.0,9.64,9.66,9.64,9.65,299463.0
2022-12-02 11:25:00,9.64,9.68,9.64,9.67,449182.0,9.64,9.68,9.64,9.67,449182.0
2022-12-02 11:30:00,9.68,9.71,9.66,9.7,668911.0,9.68,9.71,9.66,9.7,668911.0
2022-12-02 11:35:00,9.7,9.78,9.7,9.76,846614.0,9.7,9.78,9.7,9.76,846614.0
2022-12-02 11:40:00,9.75,9.77,9.74,9.76,552475.0,9.75,9.77,9.74,9.76,552475.0
2022-12-02 11:45:00,9.76,9.79,9.75,9.77,654029.0,9.76,9.79,9.75,9.77,654029.0
2022-12-02 11:50:00,9.77,9.8,9.76,9.79,220457.0,9.77,9.8,9.76,9.79,220457.0
2022-12-02 11:55:00,9.79,9.81,9.78,9.8,623682.0,9.79,9.81,9.78,9.8,623682.0
2022-12-02 12:00:00,9.8,9.83,9.79,9.82,654185.0,9.8,9.83,9.79,9.82,654185.0
2022-12-02 12:05:00,9.82,9.84,9.8,9.82,534280.0,9.82,9.84,9.8,9.82,534280.0
2022-12-02 12:10:00,9.81,9.86,9.81,9.86,632278.0,9.81,9.86,9.81,9.86,632278.0
2022-12-02 12:15:00,9.85,9.87,9.82,9.86,381931.0,9.85,9.87,9.82,9.86,381931.0
2022-12-02 12:20:00,9.86,9.91,9.85,9.88,1067989.0,9.86,9.91,9.85,9.88,1067989.0
2022-12-02 12:25:00,9.88,9.88,9.85,9.87,536257.0,9.88,9.88,9.85,9.87,536257.0
2022-12-02 12:30:00,9.88,9.9,9.87,9.9,343069.0,9.88,9.9,9.87,9.9,343069.0
2022-12-02 12:35:00,9.89,9.91,9.85,9.87,421780.0,9.89,9.91,9.85,9.87,421780.0
2022-12-02 12:40:00,9.87,9.94,9.86,9.94,623077.0,9.87,9.94,9.86,9.94,623077.0
2022-12-02 12:45:00,9.94,9.96,9.93,9.96,366750.0,9.94,9.96,9.93,9.96,366750.0
2022-12-02 12:50:00,9.96,9.96,9.92,9.94,480507.0,9.96,9.96,9.92,9.94,480507.0
2022-12-02 12:55:00,9.93,9.96,9.93,9.96,650148.0,9.93,9.96,9.93,9.96,650148.0
2022-12-02 13:00:00,9.95,9.98,9.94,9.95,494124.0,9.95,9.98,9.94,9.95,494124.0
2022-12-02 13:05:00,9.95,9.95,9.9,9.9,533754.0,9.95,9.95,9.9,9.9,533754.0
2022-12-02 13:10:00,9.9,9.92,9.87,9.88,427495.0,9.9,9.92,9.87,9.88,427495.0
2022-12-02 13:15:00,9.88,9.9,9.87,9.88,300842.0,9.88,9.9,9.87,9.88,300842.0
2022-12-02 13:20:00,9.88,9.9,9.87,9.88,273132.0,9.88,9.9,9.87,9.88,273132.0
2022-12-02 13:25:00,9.88,9.9,9.85,9.9,457075.0,9.88,9.9,9.85,9.9,457075.0
2022-12-02 13:30:00,9.9,9.92,9.88,9.91,311105.0,9.9,9.92,9.88,9.91,311105.0
2022-12-02 13:35:00,9.91,9.91,9.89,9.91,180677.0,9.91,9.91,9.89,9.91,180677.0
2022-12-02 13:40:00,9.91,9.92,9.9,9.92,241013.0,9.91,9.92,9.9,9.92,241013.0
2022-12-02 13:45:00,9.92,9.93,9.9,9.92,394907.0,9.92,9.93,9.9,9.92,394907.0
2022-12-02 13:50:00,9.92,9.94,9.91,9.92,343865.0,9.92,9.94,9.91,9.92,343865.0
2022-12-02 13:55:00,9.93,9.95,9.91,9.95,362731.0,9.93,9.95,9.91,9.95,362731.0
2022-12-02 14:00:00,9.95,9.95,9.93,9.93,207899.0,9.95,9.95,9.93,9.93,207899.0
2022-12-02 14:05:00,9.93,9.94,9.91,9.92,282485.0,9.93,9.94,9.91,9.92,282485.0
2022-12-02 14:10:00,9.91,9.93,9.9,9.93,197503.0,9.91,9.93,9.9,9.93,197503.0
2022-12-02 14:15:00,9.92,9.95,9.92,9.93,294564.0,9.92,9.95,9.92,9.93,294564.0
2022-12-02 14:20:00,9.94,9.95,9.93,9.95,212466.0,9.94,9.95,9.93,9.95,212466.0
2022-12-02 14:25:00,9.95,9.95,9.93,9.95,276781.0,9.95,9.95,9.93,9.95,276781.0
2022-12-02 14:30:00,9.95,9.96,9.93,9.96,305283.0,9.95,9.96,9.93,9.96,305283.0
2022-12-02 14:35:00,9.96,9.97,9.95,9.96,265474.0,9.96,9.97,9.95,9.96,265474.0
2022-12-02 14:40:00,9.97,9.97,9.96,9.96,165506.0,9.97,9.97,9.96,9.96,165506.0
2022-12-02 14:45:00,9.96,9.97,9.95,9.96,135519.0,9.96,9.97,9.95,9.96,135519.0
2022-12-02 14:50:00,9.96,9.98,9.96,9.97,145140.0,9.96,9.98,9.96,9.97,145140.0
2022-12-02 14:55:00,9.97,9.99,9.97,9.99,244901.0,9.97,9.99,9.97,9.99,244901.0
2022-12-02 15:00:00,9.99,10.0,9.97,10.0,335958.0,9.99,10.0,9.97,10.0,335958.0
2022-12-02 15:05:00,9.99,10.01,9.98,10.01,714628.0,9.99,10.01,9.98,10.01,714628.0
2022-12-02 15:10:00,10.01,10.02,9.98,10.01,321232.0,10.01,10.02,9.98,10.01,321232.0
2022-12-02 15:15:00,10.01,10.03,9.99,10.03,382454.0,10.01,10.03,9.99,10.03,382454.0
2022-12-02 15:20:00,10.03,10.04,10.02,10.03,375513.0,10.03,10.04,10.02,10.03,375513.0
2022-12-02 15:25:00,10.02,10.04,10.02,10.03,378679.0,10.02,10.04,10.02,10.03,378679.0
2022-12-02 15:30:00,10.03,10.04,9.99,10.0,567420.0,10.03,10.04,9.99,10.0,567420.0
2022-12-02 15:35:00,10.0,10.01,9.98,10.01,389093.0,10.0,10.01,9.98,10.01,389093.0
2022-12-02 15:40:00,10.01,10.01,9.99,10.01,278330.0,10.01,10.01,9.99,10.01,278330.0
2022-12-02 15:45:00,10.0,10.01,9.98,9.99,489661.0,10.0,10.01,9.98,9.99,489661.0
2022-12-02 15:50:00,9.98,10.0,9.97,9.99,480996.0,9.98,10.0,9.97,9.99,480996.0
2022-12-02 15:55:00,9.99,10.0,9.98,10.0,1267731.0,9.99,10.0,9.98,10.0,1267731.0
2022-12-05 09:30:00,9.89,10.12,9.85,10.1,2101953.0,9.89,10.12,9.85,10.1,2101953.0
2022-12-05 09:35:00,10.1,10.12,10.03,10.08,1083101.0,10.1,10.12,10.03,10.08,1083101.0
2022-12-05 09:40:00,10.07,10.12,10.06,10.09,627036.0,10.07,10.12,10.06,10.09,627036.0
2022-12-05 09:45:00,10.08,10.21,10.08,10.18,1058175.0,10.08,10.21,10.08,10.18,1058175.0
2022-12-05 09:50:00,10.18,10.27,10.17,10.22,1031550.0,10.18,10.27,10.17,10.22,1031550.0
2022-12-05 09:55:00,10.23,10.23,10.05,10.07,1211794.0,10.23,10.23,10.05,10.07,1211794.0
2022-12-05 10:00:00,10.06,10.08,9.96,9.98,1356075.0,10.06,10.08,9.96,9.98,1356075.0
2022-12-05 10:05:00,9.98,10.03,9.94,10.0,1626112.0,9.98,10.03,9.94,10.0,1626112.0
2022-12-05 10:10:00,10.01,10.1,10.0,10.09,1405123.0,10.01,10.1,10.0,10.09,1405123.0
2022-12-05 10:15:00,10.09,10.14,10.08,10.08,1007476.0,10.09,10.14,10.08,10.08,1007476.0
2022-12-05 10:20:00,10.08,10.1,10.05,10.05,497853.0,10.08,10.1,10.05,10.05,497853.0
2022-12-05 10:25:00,10.05,10.06,9.97,9.98,1044428.0,10.05,10.06,9.97,9.98,1044428.0
2022-12-05 10:30:00,9.97,9.98,9.94,9.97,678345.0,9.97,9.98,9.94,9.97,678345.0
2022-12-05 10:35:00,9.97,9.99,9.94,9.97,652186.0,9.97,9.99,9.94,9.97,652186.0
2022-12-05 10:40:00,9.97,10.04,9.95,10.01,549073.0,9.97,10.04,9.95,10.01,549073.0
2022-12-05 10:45:00,10.01,10.02,9.98,10.01,505199.0,10.01,10.02,9.98,10.01,505199.0
2022-12-05 10:50:00,10.01,10.03,9.99,10.0,553701.0,10.01,10.03,9.99,10.0,553701.0
2022-12-05 10:55:00,10.0,10.03,9.98,10.01,375556.0,10.0,10.03,9.98,10.01,375556.0
2022-12-05 11:00:00,10.01,10.04,9.99,10.04,689436.0,10.01,10.04,9.99,10.04,689436.0
2022-12-05 11:05:00,10.04,10.04,9.98,10.0,737841.0,10.04,10.04,9.98,10.0,737841.0
2022-12-05 11:10:00,10.0,10.04,9.99,10.04,611673.0,10.0,10.04,9.99,10.04,611673.0
2022-12-05 11:15:00,10.04,10.04,10.0,10.03,403718.0,10.04,10.04,10.0,10.03,403718.0
2022-12-05 11:20:00,10.03,10.04,9.99,10.02,556020.0,10.03,10.04,9.99,10.02,556020.0
2022-12-05 11:25:00,10.01,10.03,10.0,10.02,454104.0,10.01,10.03,10.0,10.02,454104.0
2022-12-05 11:30:00,10.02,10.03,10.0,10.02,507999.0,10.02,10.03,10.0,10.02,507999.0
2022-12-05 11:35:00,10.02,10.02,9.98,10.01,606444.0,10.02,10.02,9.98,10.01,606444.0
2022-12-05 11:40:00,10.01,10.03,9.98,9.98,398093.0,10.01,10.03,9.98,9.98,398093.0
2022-12-05 11:45:00,9.98,9.99,9.95,9.96,353341.0,9.98,9.99,9.95,9.96,353341.0
2022-12-05 11:50:00,9.95,9.98,9.94,9.95,612962.0,9.95,9.98,9.94,9.95,612962.0
2022-12-05 11:55:00,9.95,9.95,9.9,9.9,674263.0,9.95,9.95,9.9,9.9,674263.0
2022-12-05 12:00:00,9.91,9.92,9.85,9.86,532382.0,9.91,9.92,9.85,9.86,532382.0
2022-12-05 12:05:00,9.86,9.88,9.84,9.88,575204.0,9.86,9.88,9.84,9.88,575204.0
2022-12-05 12:10:00,9.88,9.89,9.86,9.88,266250.0,9.88,9.89,9.86,9.88,266250.0
2022-12-05 12:15:00,9.88,9.93,9.87,9.93,543204.0,9.88,9.93,9.87,9.93,543204.0
2022-12-05 12:20:00,9.93,9.96,9.92,9.95,615319.0,9.93,9.96,9.92,9.95,615319.0
2022-12-05 12:25:00,9.95,9.95,9.91,9.93,453235.0,9.95,9.95,9.91,9.93,453235.0
2022-12-05 12:30:00,9.93,9.95,9.89,9.89,290460.0,9.93,9.95,9.89,9.89,290460.0
2022-12-05 12:35:00,9.9,9.91,9.88,9.88,288986.0,9.9,9.91,9.88,9.88,288986.0
2022-12-05 12:40:00,9.89,9.91,9.88,9.89,262349.0,9.89,9.91,9.88,9.89,262349.0
2022-12-05 12:45:00,9.88,9.9,9.86,9.86,366445.0,9.88,9.9,9.86,9.86,366445.0
2022-12-05 12:50:00,9.87,9.87,9.82,9.84,638464.0,9.87,9.87,9.82,9.84,638464.0
2022-12-05 12:55:00,9.84,9.84,9.8,9.81,525690.0,9.84,9.84,9.8,9.81,525690.0
2022-12-05 13:00:00,9.81,9.82,9.77,9.8,683602.0,9.81,9.82,9.77,9.8,683602.0
2022-12-05 13:05:00,9.81,9.82,9.79,9.8,460475.0,9.81,9.82,9.79,9.8,460475.0
2022-12-05 13:10:00,9.8,9.81,9.79,9.81,219857.0,9.8,9.81,9.79,9.81,219857.0
2022-12-05 13:15:00,9.8,9.83,9.8,9.8,374470.0,9.8,9.83,9.8,9.8,374470.0
2022-12-05 13:20:00,9.81,9.81,9.76,9.77,252702.0,9.81,9.81,9.76,9.77,252702.0
2022-12-05 13:25:00,9.77,9.78,9.75,9.76,456202.0,9.77,9.78,9.75,9.76,456202.0
2022-12-05 13:30:00,9.76,9.77,9.74,9.76,611538.0,9.76,9.77,9.74,9.76,611538.0
2022-12-05 13:35:00,9.76,9.78,9.75,9.77,232657.0,9.76,9.78,9.75,9.77,232657.0
2022-12-05 13:40:00,9.78,9.78,9.73,9.74,446189.0,9.78,9.78,9.73,9.74,446189.0
2022-12-05 13:45:00,9.74,9.74,9.71,9.71,236087.0,9.74,9.74,9.71,9.71,236087.0
2022-12-05 13:50:00,9.71,9.72,9.7,9.71,351364.0,9.71,9.72,9.7,9.71,351364.0
2022-12-05 13:55:00,9.71,9.72,9.68,9.69,482596.0,9.71,9.72,9.68,9.69,482596.0
2022-12-05 14:00:00,9.69,9.7,9.66,9.68,415617.0,9.69,9.7,9.66,9.68,415617.0
2022-12-05 14:05:00,9.68,9.69,9.67,9.69,229979.0,9.68,9.69,9.67,9.69,229979.0
2022-12-05 14:10:00,9.69,9.74,9.68,9.74,675862.0,9.69,9.74,9.68,9.74,675862.0
2022-12-05 14:15:00,9.74,9.75,9.71,9.72,426781.0,9.74,9.75,9.71,9.72,426781.0
2022-12-05 14:20:00,9.71,9.72,9.7,9.71,183974.0,9.71,9.72,9.7,9.71,183974.0
2022-12-05 14:25:00,9.71,9.71,9.68,9.7,386244.0,9.71,9.71,9.68,9.7,386244.0
2022-12-05 14:30:00,9.7,9.7,9.67,9.67,327854.0,9.7,9.7,9.67,9.67,327854.0
2022-12-05 14:35:00,9.67,9.69,9.66,9.67,512749.0,9.67,9.69,9.66,9.67,512749.0
2022-12-05 14:40:00,9.67,9.68,9.65,9.67,537729.0,9.67,9.68,9.65,9.67,537729.0
2022-12-05 14:45:00,9.67,9.68,9.65,9.66,451122.0,9.67,9.68,9.65,9.66,451122.0
2022-12-05 14:50:00,9.66,9.68,9.65,9.68,231681.0,9.66,9.68,9.65,9.68,231681.0
2022-12-05 14:55:00,9.67,9.7,9.65,9.7,571930.0,9.67,9.7,9.65,9.7,571930.0
2022-12-05 15:00:00,9.7,9.7,9.67,9.68,315598.0,9.7,9.7,9.67,9.68,315598.0
2022-12-05 15:05:00,9.67,9.68,9.65,9.68,478053.0,9.67,9.68,9.65,9.68,478053.0
2022-12-05 15:10:00,9.67,9.68,9.65,9.67,432224.0,9.67,9.68,9.65,9.67,432224.0
2022-12-05 15:15:00,9.67,9.67,9.63,9.63,406666.0,9.67,9.67,9.63,9.63,406666.0
2022-12-05 15:20:00,9.63,9.67,9.63,9.67,425551.0,9.63,9.67,9.63,9.67,425551.0
2022-12-05 15:25:00,9.66,9.67,9.64,9.65,396396.0,9.66,9.67,9.64,9.65,396396.0
2022-12-05 15:30:00,9.65,9.69,9.64,9.69,639979.0,9.65,9.69,9.64,9.69,639979.0
2022-12-05 15:35:00,9.69,9.7,9.66,9.66,549847.0,9.69,9.7,9.66,9.66,549847.0
2022-12-05 15:40:00,9.66,9.67,9.65,9.67,551368.0,9.66,9.67,9.65,9.67,551368.0
2022-12-05 15:45:00,9.67,9.67,9.65,9.65,743049.0,9.67,9.67,9.65,9.65,743049.0
2022-12-05 15:50:00,9.66,9.68,9.64,9.68,1224050.0,9.66,9.68,9.64,9.68,1224050.0
2022-12-05 15:55:00,9.68,9.69,9.66,9.68,1700128.0,9.68,9.69,9.66,9.68,1700128.0
2022-12-06 09:30:00,9.68,9.76,9.61,9.71,1363327.0,9.68,9.76,9.61,9.71,1363327.0
2022-12-06 09:35:00,9.71,9.74,9.64,9.66,786051.0,9.71,9.74,9.64,9.66,786051.0
2022-12-06 09:40:00,9.66,9.67,9.56,9.57,865975.0,9.66,9.67,9.56,9.57,865975.0
2022-12-06 09:45:00,9.57,9.58,9.51,9.55,1442442.0,9.57,9.58,9.51,9.55,1442442.0
2022-12-06 09:50:00,9.55,9.61,9.54,9.59,762509.0,9.55,9.61,9.54,9.59,762509.0
2022-12-06 09:55:00,9.59,9.6,9.53,9.53,543812.0,9.59,9.6,9.53,9.53,543812.0
2022-12-06 10:00:00,9.54,9.55,9.51,9.53,667336.0,9.54,9.55,9.51,9.53,667336.0
2022-12-06 10:05:00,9.53,9.53,9.45,9.46,1443518.0,9.53,9.53,9.45,9.46,1443518.0
2022-12-06 10:10:00,9.46,9.47,9.44,9.46,967758.0,9.46,9.47,9.44,9.46,967758.0
2022-12-06 10:15:00,9.46,9.51,9.46,9.47,683832.0,9.46,9.51,9.46,9.47,683832.0
2022-12-06 10:20:00,9.47,9.51,9.46,9.51,576029.0,9.47,9.51,9.46,9.51,576029.0
2022-12-06 10:25:00,9.51,9.52,9.47,9.47,811057.0,9.51,9.52,9.47,9.47,811057.0
2022-12-06 10:30:00,9.47,9.51,9.46,9.46,373094.0,9.47,9.51,9.46,9.46,373094.0
2022-12-06 10:35:00,9.46,9.47,9.41,9.43,646766.0,9.46,9.47,9.41,9.43,646766.0
2022-12-06 10:40:00,9.42,9.44,9.39,9.44,1119008.0,9.42,9.44,9.39,9.44,1119008.0
2022-12-06 10:45:00,9.44,9.45,9.42,9.45,400007.0,9.44,9.45,9.42,9.45,400007.0
2022-12-06 10:50:00,9.45,9.45,9.4,9.41,415650.0,9.45,9.45,9.4,9.41,415650.0
2022-12-06 10:55:00,9.41,9.42,9.38,9.39,465568.0,9.41,9.42,9.38,9.39,465568.0
2022-12-06 11:00:00,9.38,9.4,9.36,9.39,584367.0,9.38,9.4,9.36,9.39,584367.0
2022-12-06 11:05:00,9.38,9.4,9.37,9.38,329084.0,9.38,9.4,9.37,9.38,329084.0
2022-12-06 11:10:00,9.38,9.43,9.38,9.38,534259.0,9.38,9.43,9.38,9.38,534259.0
2022-12-06 11:15:00,9.38,9.39,9.34,9.34,610666.0,9.38,9.39,9.34,9.34,610666.0
2022-12-06 11:20:00,9.34,9.41,9.34,9.39,598744.0,9.34,9.41,9.34,9.39,598744.0
2022-12-06 11:25:00,9.39,9.43,9.36,9.4,503385.0,9.39,9.43,9.36,9.4,503385.0
2022-12-06 11:30:00,9.41,9.43,9.4,9.41,473325.0,9.41,9.43,9.4,9.41,473325.0
2022-12-06 11:35:00,9.41,9.42,9.37,9.38,850840.0,9.41,9.42,9.37,9.38,850840.0
2022-12-06 11:40:00,9.39,9.39,9.33,9.34,413944.0,9.39,9.39,9.33,9.34,413944.0
2022-12-06 11:45:00,9.33,9.35,9.32,9.33,478474.0,9.33,9.35,9.32,9.33,478474.0
2022-12-06 11:50:00,9.32,9.34,9.3,9.3,446254.0,9.32,9.34,9.3,9.3,446254.0
2022-12-06 11:55:00,9.3,9.32,9.28,9.31,790251.0,9.3,9.32,9.28,9.31,790251.0
2022-12-06 12:00:00,9.3,9.36,9.3,9.33,652607.0,9.3,9.36,9.3,9.33,652607.0
2022-12-06 12:05:00,9.33,9.33,9.3,9.33,615613.0,9.33,9.33,9.3,9.33,615613.0
2022-12-06 12:10:00,9.33,9.33,9.31,9.31,870272.0,9.33,9.33,9.31,9.31,870272.0
2022-12-06 12:15:00,9.32,9.32,9.23,9.24,1064230.0,9.32,9.32,9.23,9.24,1064230.0
2022-12-06 12:20:00,9.23,9.26,9.23,9.25,650770.0,9.23,9.26,9.23,9.25,650770.0
2022-12-06 12:25:00,9.25,9.26,9.24,9.25,446440.0,9.25,9.26,9.24,9.25,446440.0
2022-12-06 12:30:00,9.25,9.3,9.24,9.3,410008.0,9.25,9.3,9.24,9.3,410008.0
2022-12-06 12:35:00,9.3,9.3,9.26,9.27,501037.0,9.3,9.3,9.26,9.27,501037.0
2022-12-06 12:40:00,9.27,9.27,9.24,9.25,313004.0,9.27,9.27,9.24,9.25,313004.0
2022-12-06 12:45:00,9.25,9.26,9.24,9.24,271275.0,9.25,9.26,9.24,9.24,271275.0
2022-12-06 12:50:00,9.25,9.26,9.22,9.25,379002.0,9.25,9.26,9.22,9.25,379002.0
2022-12-06 12:55:00,9.26,9.26,9.2,9.21,617742.0,9.26,9.26,9.2,9.21,617742.0
2022-12-06 13:00:00,9.2,9.22,9.17,9.2,739060.0,9.2,9.22,9.17,9.2,739060.0
2022-12-06 13:05:00,9.2,9.2,9.18,9.19,532754.0,9.2,9.2,9.18,9.19,532754.0
2022-12-06 13:10:00,9.19,9.23,9.18,9.23,324215.0,9.19,9.23,9.18,9.23,324215.0
2022-12-06 13:15:00,9.22,9.26,9.22,9.25,700602.0,9.22,9.26,9.22,9.25,700602.0
2022-12-06 13:20:00,9.25,9.25,9.22,9.24,382045.0,9.25,9.25,9.22,9.24,382045.0
2022-12-06 13:25:00,9.24,9.24,9.2,9.21,308583.0,9.24,9.24,9.2,9.21,308583.0
2022-12-06 13:30:00,9.21,9.22,9.19,9.21,402739.0,9.21,9.22,9.19,9.21,402739.0
2022-12-06 13:35:00,9.21,9.23,9.2,9.2,297610.0,9.21,9.23,9.2,9.2,297610.0
2022-12-06 13:40:00,9.2,9.24,9.2,9.24,450649.0,9.2,9.24,9.2,9.24,450649.0
2022-12-06 13:45:00,9.23,9.25,9.23,9.24,290540.0,9.23,9.25,9.23,9.24,290540.0
2022-12-06 13:50:00,9.24,9.24,9.19,9.19,246296.0,9.24,9.24,9.19,9.19,246296.0
2022-12-06 13:55:00,9.19,9.22,9.18,9.21,512273.0,9.19,9.22,9.18,9.21,512273.0
2022-12-06 14:00:00,9.2,9.21,9.18,9.19,285678.0,9.2,9.21,9.18,9.19,285678.0
2022-12-06 14:05:00,9.19,9.2,9.17,9.2,556147.0,9.19,9.2,9.17,9.2,556147.0
2022-12-06 14:10:00,9.2,9.22,9.18,9.21,413523.0,9.2,9.22,9.18,9.21,413523.0
2022-12-06 14:15:00,9.21,9.25,9.21,9.24,426618.0,9.21,9.25,9.21,9.24,426618.0
2022-12-06 14:20:00,9.24,9.24,9.21,9.24,562587.0,9.24,9.24,9.21,9.24,562587.0
2022-12-06 14:25:00,9.24,9.25,9.22,9.24,372545.0,9.24,9.25,9.22,9.24,372545.0
2022-12-06 14:30:00,9.24,9.28,9.23,9.25,573213.0,9.24,9.28,9.23,9.25,573213.0
2022-12-06 14:35:00,9.26,9.26,9.23,9.25,413077.0,9.26,9.26,9.23,9.25,413077.0
2022-12-06 14:40:00,9.25,9.29,9.24,9.28,349258.0,9.25,9.29,9.24,9.28,349258.0
2022-12-06 14:45:00,9.29,9.3,9.27,9.3,608056.0,9.29,9.3,9.27,9.3,608056.0
2022-12-06 14:50:00,9.29,9.32,9.28,9.3,507952.0,9.29,9.32,9.28,9.3,507952.0
2022-12-06 14:55:00,9.3,9.31,9.29,9.3,339603.0,9.3,9.31,9.29,9.3,339603.0
2022-12-06 15:00:00,9.3,9.34,9.29,9.34,568780.0,9.3,9.34,9.29,9.34,568780.0
2022-12-06 15:05:00,9.34,9.35,9.31,9.33,477779.0,9.34,9.35,9.31,9.33,477779.0
2022-12-06 15:10:00,9.33,9.34,9.32,9.33,475903.0,9.33,9.34,9.32,9.33,475903.0
2022-12-06 15:15:00,9.33,9.34,9.29,9.29,450682.0,9.33,9.34,9.29,9.29,450682.0
2022-12-06 15:20:00,9.3,9.3,9.27,9.27,948236.0,9.3,9.3,9.27,9.27,948236.0
2022-12-06 15:25:00,9.28,9.28,9.25,9.26,298974.0,9.28,9.28,9.25,9.26,298974.0
2022-12-06 15:30:00,9.26,9.29,9.25,9.25,650959.0,9.26,9.29,9.25,9.25,650959.0
2022-12-06 15:35:00,9.26,9.28,9.24,9.28,699584.0,9.26,9.28,9.24,9.28,699584.0
2022-12-06 15:40:00,9.28,9.3,9.26,9.28,715037.0,9.28,9.3,9.26,9.28,715037.0
2022-12-06 15:45:00,9.29,9.31,9.28,9.29,865202.0,9.29,9.31,9.28,9.29,865202.0
2022-12-06 15:50:00,9.29,9.32,9.28,9.3,876753.0,9.29,9.32,9.28,9.3,876753.0
2022-12-06 15:55:00,9.3,9.31,9.28,9.3,1339883.0,9.3,9.31,9.28,9.3,1339883.0
2022-12-07 09:30:00,9.21,9.26,9.11,9.26,1522188.0,9.21,9.26,9.11,9.26,1522188.0
2022-12-07 09:35:00,9.26,9.28,9.19,9.28,933283.0,9.26,9.28,9.19,9.28,933283.0
2022-12-07 09:40:00,9.28,9.36,9.26,9.32,892053.0,9.28,9.36,9.26,9.32,892053.0
2022-12-07 09:45:00,9.32,9.35,9.25,9.27,1234322.0,9.32,9.35,9.25,9.27,1234322.0
2022-12-07 09:50:00,9.28,9.3,9.18,9.18,579555.0,9.28,9.3,9.18,9.18,579555.0
2022-12-07 09:55:00,9.18,9.2,9.13,9.13,614433.0,9.18,9.2,9.13,9.13,614433.0
2022-12-07 10:00:00,9.13,9.13,9.04,9.07,1144399.0,9.13,9.13,9.04,9.07,1144399.0
2022-12-07 10:05:00,9.07,9.1,9.04,9.07,910537.0,9.07,9.1,9.04,9.07,910537.0
2022-12-07 10:10:00,9.08,9.11,9.04,9.1,1705105.0,9.08,9.11,9.04,9.1,1705105.0
2022-12-07 10:15:00,9.1,9.14,9.08,9.08,579665.0,9.1,9.14,9.08,9.08,579665.0
2022-12-07 10:20:00,9.08,9.1,8.96,8.98,1933208.0,9.08,9.1,8.96,8.98,1933208.0
2022-12-07 10:25:00,8.98,9.01,8.95,9.01,1002887.0,8.98,9.01,8.95,9.01,1002887.0
2022-12-07 10:30:00,9.0,9.07,8.99,9.03,725381.0,9.0,9.07,8.99,9.03,725381.0
2022-12-07 10:35:00,9.03,9.07,8.99,8.99,538154.0,9.03,9.07,8.99,8.99,538154.0
2022-12-07 10:40:00,9.0,9.04,8.98,9.01,683491.0,9.0,9.04,8.98,9.01,683491.0
2022-12-07 10:45:00,9.01,9.08,9.0,9.07,551546.0,9.01,9.08,9.0,9.07,551546.0
2022-12-07 10:50:00,9.07,9.1,9.06,9.08,796777.0,9.07,9.1,9.06,9.08,796777.0
2022-12-07 10:55:00,9.08,9.09,9.03,9.05,744876.0,9.08,9.09,9.03,9.05,744876.0
2022-12-07 11:00:00,9.05,9.13,9.05,9.12,759479.0,9.05,9.13,9.05,9.12,759479.0
2022-12-07 11:05:00,9.11,9.16,9.11,9.13,588390.0,9.11,9.16,9.11,9.13,588390.0
2022-12-07 11:10:00,9.12,9.13,9.1,9.13,551812.0,9.12,9.13,9.1,9.13,551812.0
2022-12-07 11:15:00,9.12,9.14,9.07,9.08,479421.0,9.12,9.14,9.07,9.08,479421.0
2022-12-07 11:20:00,9.08,9.08,9.0,9.0,489230.0,9.08,9.08,9.0,9.0,489230.0
2022-12-07 11:25:00,9.0,9.04,9.0,9.02,510451.0,9.0,9.04,9.0,9.02,510451.0
2022-12-07 11:30:00,9.02,9.02,8.99,9.01,614527.0,9.02,9.02,8.99,9.01,614527.0
2022-12-07 11:35:00,9.01,9.08,9.0,9.04,544309.0,9.01,9.08,9.0,9.04,544309.0
2022-12-07 11:40:00,9.04,9.07,9.01,9.03,544767.0,9.04,9.07,9.01,9.03,544767.0
2022-12-07 11:45:00,9.02,9.06,9.01,9.03,656281.0,9.02,9.06,9.01,9.03,656281.0
2022-12-07 11:50:00,9.03,9.04,9.0,9.0,397126.0,9.03,9.04,9.0,9.0,397126.0
2022-12-07 11:55:00,9.01,9.05,8.99,9.02,562535.0,9.01,9.05,8.99,9.02,562535.0
2022-12-07 12:00:00,9.02,9.03,9.0,9.01,354809.0,9.02,9.03,9.0,9.01,354809.0
2022-12-07 12:05:00,9.01,9.01,8.95,8.98,1353150.0,9.01,9.01,8.95,8.98,1353150.0
2022-12-07 12:10:00,8.98,9.01,8.97,9.0,433445.0,8.98,9.01,8.97,9.0,433445.0
2022-12-07 12:15:00,9.0,9.02,8.99,8.99,254750.0,9.0,9.02,8.99,8.99,254750.0
2022-12-07 12:20:00,9.0,9.01,8.96,8.96,372710.0,9.0,9.01,8.96,8.96,372710.0
2022-12-07 12:25:00,8.96,8.97,8.91,8.92,727436.0,8.96,8.97,8.91,8.92,727436.0
2022-12-07 12:30:00,8.93,8.93,8.9,8.9,365830.0,8.93,8.93,8.9,8.9,365830.0
2022-12-07 12:35:00,8.91,8.92,8.88,8.89,687453.0,8.91,8.92,8.88,8.89,687453.0
2022-12-07 12:40:00,8.9,8.95,8.89,8.93,632917.0,8.9,8.95,8.89,8.93,632917.0
2022-12-07 12:45:00,8.93,8.96,8.92,8.95,689797.0,8.93,8.96,8.92,8.95,689797.0
2022-12-07 12:50:00,8.95,8.99,8.94,8.97,540286.0,8.95,8.99,8.94,8.97,540286.0
2022-12-07 12:55:00,8.97,9.0,8.97,8.99,491735.0,8.97,9.0,8.97,8.99,491735.0
2022-12-07 13:00:00,8.99,9.01,8.96,8.96,350578.0,8.99,9.01,8.96,8.96,350578.0
2022-12-07 13:05:00,8.96,8.98,8.93,8.97,648027.0,8.96,8.98,8.93,8.97,648027.0
2022-12-07 13:10:00,8.97,9.01,8.96,9.01,329426.0,8.97,9.01,8.96,9.01,329426.0
2022-12-07 13:15:00,9.01,9.01,8.99,9.01,280916.0,9.01,9.01,8.99,9.01,280916.0
2022-12-07 13:20:00,9.0,9.02,8.99,9.01,590970.0,9.0,9.02,8.99,9.01,590970.0
2022-12-07 13:25:00,9.01,9.05,8.99,9.03,450954.0,9.01,9.05,8.99,9.03,450954.0
2022-12-07 13:30:00,9.04,9.04,9.01,9.02,498347.0,9.04,9.04,9.01,9.02,498347.0
2022-12-07 13:35:00,9.02,9.03,8.98,8.98,489414.0,9.02,9.03,8.98,8.98,489414.0
2022-12-07 13:40:00,8.98,9.01,8.98,9.01,255789.0,8.98,9.01,8.98,9.01,255789.0
2022-12-07 13:45:00,9.01,9.01,8.96,8.96,519447.0,9.01,9.01,8.96,8.96,519447.0
2022-12-07 13:50:00,8.96,8.97,8.91,8.92,644145.0,8.96,8.97,8.91,8.92,644145.0
2022-12-07 13:55:00,8.91,8.93,8.9,8.92,554020.0,8.91,8.93,8.9,8.92,554020.0
2022-12-07 14:00:00,8.92,8.94,8.9,8.93,408443.0,8.92,8.94,8.9,8.93,408443.0
2022-12-07 14:05:00,8.93,8.95,8.92,8.94,268515.0,8.93,8.95,8.92,8.94,268515.0
2022-12-07 14:10:00,8.94,8.96,8.92,8.95,325444.0,8.94,8.96,8.92,8.95,325444.0
2022-12-07 14:15:00,8.96,8.97,8.94,8.95,382991.0,8.96,8.97,8.94,8.95,382991.0
2022-12-07 14:20:00,8.96,8.96,8.93,8.94,354914.0,8.96,8.96,8.93,8.94,354914.0
2022-12-07 14:25:00,8.94,8.95,8.93,8.94,262579.0,8.94,8.95,8.93,8.94,262579.0
2022-12-07 14:30:00,8.94,8.98,8.92,8.97,534567.0,8.94,8.98,8.92,8.97,534567.0
2022-12-07 14:35:00,8.97,8.99,8.96,8.99,366869.0,8.97,8.99,8.96,8.99,366869.0
2022-12-07 14:40:00,8.99,8.99,8.94,8.96,392254.0,8.99,8.99,8.94,8.96,392254.0
2022-12-07 14:45:00,8.96,8.96,8.92,8.93,238975.0,8.96,8.96,8.92,8.93,238975.0
2022-12-07 14:50:00,8.93,8.93,8.91,8.93,280174.0,8.93,8.93,8.91,8.93,280174.0
2022-12-07 14:55:00,8.93,8.95,8.92,8.95,315528.0,8.93,8.95,8.92,8.95,315528.0
2022-12-07 15:00:00,8.95,8.98,8.94,8.96,398136.0,8.95,8.98,8.94,8.96,398136.0
2022-12-07 15:05:00,8.96,8.97,8.94,8.96,518064.0,8.96,8.97,8.94,8.96,518064.0
2022-12-07 15:10:00,8.96,8.96,8.94,8.95,386147.0,8.96,8.96,8.94,8.95,386147.0
2022-12-07 15:15:00,8.95,8.97,8.93,8.94,405263.0,8.95,8.97,8.93,8.94,405263.0
2022-12-07 15:20:00,8.94,8.96,8.92,8.96,328735.0,8.94,8.96,8.92,8.96,328735.0
2022-12-07 15:25:00,8.95,8.96,8.93,8.94,361319.0,8.95,8.96,8.93,8.94,361319.0
2022-12-07 15:30:00,8.94,8.96,8.93,8.96,705396.0,8.94,8.96,8.93,8.96,705396.0
2022-12-07 15:35:00,8.96,8.96,8.94,8.95,683611.0,8.96,8.96,8.94,8.95,683611.0
2022-12-07 15:40:00,8.95,8.96,8.92,8.93,507901.0,8.95,8.96,8.92,8.93,507901.0
2022-12-07 15:45:00,8.93,8.93,8.9,8.91,818183.0,8.93,8.93,8.9,8.91,818183.0
2022-12-07 15:50:00,8.91,8.92,8.86,8.87,1148296.0,8.91,8.92,8.86,8.87,1148296.0
2022-12-07 15:55:00,8.87,8.89,8.86,8.88,1569902.0,8.87,8.89,8.86,8.88,1569902.0
2022-12-08 09:30:00,9.0,9.14,8.96,8.97,1752106.0,9.0,9.14,8.96,8.97,1752106.0
2022-12-08 09:35:00,8.97,8.99,8.93,8.98,815588.0,8.97,8.99,8.93,8.98,815588.0
2022-12-08 09:40:00,8.97,9.16,8.97,9.15,1182815.0,8.97,9.16,8.97,9.15,1182815.0
2022-12-08 09:45:00,9.14,9.22,9.11,9.19,1549530.0,9.14,9.22,9.11,9.19,1549530.0
2022-12-08 09:50:00,9.19,9.23,9.17,9.19,721860.0,9.19,9.23,9.17,9.19,721860.0
2022-12-08 09:55:00,9.19,9.22,9.16,9.2,711648.0,9.19,9.22,9.16,9.2,711648.0
2022-12-08 10:00:00,9.21,9.24,9.17,9.17,906483.0,9.21,9.24,9.17,9.17,906483.0
2022-12-08 10:05:00,9.18,9.23,9.16,9.17,672838.0,9.18,9.23,9.16,9.17,672838.0
2022-12-08 10:10:00,9.17,9.21,9.15,9.16,633283.0,9.17,9.21,9.15,9.16,633283.0
2022-12-08 10:15:00,9.16,9.16,9.07,9.08,881042.0,9.16,9.16,9.07,9.08,881042.0
2022-12-08 10:20:00,9.09,9.11,9.07,9.1,595022.0,9.09,9.11,9.07,9.1,595022.0
2022-12-08 10:25:00,9.1,9.13,9.09,9.1,618113.0,9.1,9.13,9.09,9.1,618113.0
2022-12-08 10:30:00,9.1,9.16,9.09,9.16,747176.0,9.1,9.16,9.09,9.16,747176.0
2022-12-08 10:35:00,9.16,9.18,9.14,9.16,397803.0,9.16,9.18,9.14,9.16,397803.0
2022-12-08 10:40:00,9.16,9.17,9.14,9.17,425564.0,9.16,9.17,9.14,9.17,425564.0
2022-12-08 10:45:00,9.17,9.18,9.14,9.17,390208.0,9.17,9.18,9.14,9.17,390208.0
2022-12-08 10:50:00,9.18,9.18,9.12,9.12,463932.0,9.18,9.18,9.12,9.12,463932.0
2022-12-08 10:55:00,9.13,9.13,9.09,9.1,544271.0,9.13,9.13,9.09,9.1,544271.0
2022-12-08 11:00:00,9.1,9.12,9.07,9.09,627225.0,9.1,9.12,9.07,9.09,627225.0
2022-12-08 11:05:00,9.09,9.1,9.05,9.06,494541.0,9.09,9.1,9.05,9.06,494541.0
2022-12-08 11:10:00,9.06,9.12,9.05,9.1,585871.0,9.06,9.12,9.05,9.1,585871.0
2022-12-08 11:15:00,9.09,9.11,9.04,9.04,302850.0,9.09,9.11,9.04,9.04,302850.0
2022-12-08 11:20:00,9.04,9.06,9.02,9.03,469465.0,9.04,9.06,9.02,9.03,469465.0
2022-12-08 11:25:00,9.03,9.06,9.02,9.05,599643.0,9.03,9.06,9.02,9.05,599643.0
2022-12-08 11:30:00,9.05,9.08,9.04,9.06,570578.0,9.05,9.08,9.04,9.06,570578.0
2022-12-08 11:35:00,9.06,9.1,9.05,9.1,549012.0,9.06,9.1,9.05,9.1,549012.0
2022-12-08 11:40:00,9.09,9.11,9.07,9.08,345685.0,9.09,9.11,9.07,9.08,345685.0
2022-12-08 11:45:00,9.07,9.1,9.07,9.08,228510.0,9.07,9.1,9.07,9.08,228510.0
2022-12-08 11:50:00,9.08,9.09,9.05,9.05,294356.0,9.08,9.09,9.05,9.05,294356.0
2022-12-08 11:55:00,9.05,9.06,9.03,9.04,370289.0,9.05,9.06,9.03,9.04,370289.0
2022-12-08 12:00:00,9.04,9.08,9.03,9.06,464843.0,9.04,9.08,9.03,9.06,464843.0
2022-12-08 12:05:00,9.06,9.09,9.05,9.08,384024.0,9.06,9.09,9.05,9.08,384024.0
2022-12-08 12:10:00,9.08,9.1,9.06,9.1,372830.0,9.08,9.1,9.06,9.1,372830.0
2022-12-08 12:15:00,9.1,9.1,9.07,9.09,209882.0,9.1,9.1,9.07,9.09,209882.0
2022-12-08 12:20:00,9.09,9.09,9.04,9.05,413074.0,9.09,9.09,9.04,9.05,413074.0
2022-12-08 12:25:00,9.05,9.05,9.02,9.03,530087.0,9.05,9.05,9.02,9.03,530087.0
2022-12-08 12:30:00,9.03,9.03,9.01,9.02,235531.0,9.03,9.03,9.01,9.02,235531.0
2022-12-08 12:35:00,9.02,9.03,8.98,8.99,356292.0,9.02,9.03,8.98,8.99,356292.0
2022-12-08 12:40:00,8.98,9.0,8.96,8.98,579507.0,8.98,9.0,8.96,8.98,579507.0
2022-12-08 12:45:00,8.97,9.02,8.97,9.01,368437.0,8.97,9.02,8.97,9.01,368437.0
2022-12-08 12:50:00,9.01,9.03,9.0,9.03,307374.0,9.01,9.03,9.0,9.03,307374.0
2022-12-08 12:55:00,9.03,9.05,9.02,9.04,280625.0,9.03,9.05,9.02,9.04,280625.0
2022-12-08 13:00:00,9.05,9.1,9.05,9.09,315941.0,9.05,9.1,9.05,9.09,315941.0
2022-12-08 13:05:00,9.1,9.12,9.08,9.1,341856.0,9.1,9.12,9.08,9.1,341856.0
2022-12-08 13:10:00,9.09,9.1,9.06,9.08,335433.0,9.09,9.1,9.06,9.08,335433.0
2022-12-08 13:15:00,9.08,9.09,9.06,9.08,310927.0,9.08,9.09,9.06,9.08,310927.0
2022-12-08 13:20:00,9.07,9.09,9.06,9.09,196344.0,9.07,9.09,9.06,9.09,196344.0
2022-12-08 13:25:00,9.08,9.12,9.08,9.12,212013.0,9.08,9.12,9.08,9.12,212013.0
2022-12-08 13:30:00,9.12,9.14,9.11,9.13,319165.0,9.12,9.14,9.11,9.13,319165.0
2022-12-08 13:35:00,9.13,9.13,9.1,9.13,248561.0,9.13,9.13,9.1,9.13,248561.0
2022-12-08 13:40:00,9.13,9.15,9.12,9.15,278574.0,9.13,9.15,9.12,9.15,278574.0
2022-12-08 13:45:00,9.14,9.15,9.13,9.13,317991.0,9.14,9.15,9.13,9.13,317991.0
2022-12-08 13:50:00,9.13,9.14,9.12,9.12,172317.0,9.13,9.14,9.12,9.12,172317.0
2022-12-08 13:55:00,9.12,9.13,9.1,9.11,210858.0,9.12,9.13,9.1,9.11,210858.0
2022-12-08 14:00:00,9.11,9.11,9.07,9.07,308502.0,9.11,9.11,9.07,9.07,308502.0
2022-12-08 14:05:00,9.07,9.08,9.03,9.05,395543.0,9.07,9.08,9.03,9.05,395543.0
2022-12-08 14:10:00,9.05,9.06,9.03,9.05,198376.0,9.05,9.06,9.03,9.05,198376.0
2022-12-08 14:15:00,9.05,9.07,9.02,9.06,422070.0,9.05,9.07,9.02,9.06,422070.0
2022-12-08 14:20:00,9.06,9.08,9.05,9.08,139283.0,9.06,9.08,9.05,9.08,139283.0
2022-12-08 14:25:00,9.08,9.09,9.06,9.07,267019.0,9.08,9.09,9.06,9.07,267019.0
2022-12-08 14:30:00,9.07,9.08,9.04,9.05,226299.0,9.07,9.08,9.04,9.05,226299.0
2022-12-08 14:35:00,9.05,9.09,9.04,9.08,299667.0,9.05,9.09,9.04,9.08,299667.0
2022-12-08 14:40:00,9.07,9.09,9.07,9.08,163889.0,9.07,9.09,9.07,9.08,163889.0
2022-12-08 14:45:00,9.08,9.09,9.07,9.08,171905.0,9.08,9.09,9.07,9.08,171905.0
2022-12-08 14:50:00,9.08,9.1,9.06,9.09,271103.0,9.08,9.1,9.06,9.09,271103.0
2022-12-08 14:55:00,9.09,9.09,9.06,9.07,216733.0,9.09,9.09,9.06,9.07,216733.0
2022-12-08 15:00:00,9.07,9.07,9.05,9.06,230439.0,9.07,9.07,9.05,9.06,230439.0
2022-12-08 15:05:00,9.06,9.06,9.02,9.03,320144.0,9.06,9.06,9.02,9.03,320144.0
2022-12-08 15:10:00,9.02,9.05,9.02,9.04,268575.0,9.02,9.05,9.02,9.04,268575.0
2022-12-08 15:15:00,9.04,9.06,9.02,9.05,249026.0,9.04,9.06,9.02,9.05,249026.0
2022-12-08 15:20:00,9.05,9.09,9.04,9.09,341287.0,9.05,9.09,9.04,9.09,341287.0
2022-12-08 15:25:00,9.09,9.09,9.06,9.07,225952.0,9.09,9.09,9.06,9.07,225952.0
2022-12-08 15:30:00,9.07,9.08,9.03,9.04,345454.0,9.07,9.08,9.03,9.04,345454.0
2022-12-08 15:35:00,9.04,9.05,9.02,9.03,235402.0,9.04,9.05,9.02,9.03,235402.0
2022-12-08 15:40:00,9.03,9.05,9.02,9.04,268491.0,9.03,9.05,9.02,9.04,268491.0
2022-12-08 15:45:00,9.05,9.05,9.01,9.02,437243.0,9.05,9.05,9.01,9.02,437243.0
2022-12-08 15:50:00,9.02,9.03,9.01,9.02,495506.0,9.02,9.03,9.01,9.02,495506.0
2022-12-08 15:55:00,9.02,9.04,9.01,9.04,1565606.0,9.02,9.04,9.01,9.04,1565606.0
2022-12-09 09:30:00,9.02,9.09,8.96,9.08,1270170.0,9.02,9.09,8.96,9.08,1270170.0
2022-12-09 09:35:00,9.08,9.12,9.03,9.08,546355.0,9.08,9.12,9.03,9.08,546355.0
2022-12-09 09:40:00,9.07,9.13,9.05,9.13,682492.0,9.07,9.13,9.05,9.13,682492.0
2022-12-09 09:45:00,9.12,9.13,9.06,9.08,477568.0,9.12,9.13,9.06,9.08,477568.0
2022-12-09 09:50:00,9.07,9.08,9.02,9.04,511202.0,9.07,9.08,9.02,9.04,511202.0
2022-12-09 09:55:00,9.04,9.09,9.03,9.09,388612.0,9.04,9.09,9.03,9.09,388612.0
2022-12-09 10:00:00,9.09,9.1,9.04,9.07,386824.0,9.09,9.1,9.04,9.07,386824.0
2022-12-09 10:05:00,9.07,9.1,9.04,9.05,317454.0,9.07,9.1,9.04,9.05,317454.0
2022-12-09 10:10:00,9.05,9.06,9.02,9.05,712847.0,9.05,9.06,9.02,9.05,712847.0
2022-12-09 10:15:00,9.05,9.06,9.03,9.05,288140.0,9.05,9.06,9.03,9.05,288140.0
2022-12-09 10:20:00,9.06,9.09,9.04,9.04,422363.0,9.06,9.09,9.04,9.04,422363.0
2022-12-09 10:25:00,9.04,9.05,9.0,9.02,422960.0,9.04,9.05,9.0,9.02,422960.0
2022-12-09 10:30:00,9.02,9.08,9.01,9.04,661024.0,9.02,9.08,9.01,9.04,661024.0
2022-12-09 10:35:00,9.03,9.06,9.0,9.04,501648.0,9.03,9.06,9.0,9.04,501648.0
2022-12-09 10:40:00,9.04,9.05,9.01,9.04,433926.0,9.04,9.05,9.01,9.04,433926.0
2022-12-09 10:45:00,9.03,9.04,9.0,9.02,306635.0,9.03,9.04,9.0,9.02,306635.0
2022-12-09 10:50:00,9.01,9.06,9.0,9.04,543991.0,9.01,9.06,9.0,9.04,543991.0
2022-12-09 10:55:00,9.04,9.06,9.02,9.06,443643.0,9.04,9.06,9.02,9.06,443643.0
2022-12-09 11:00:00,9.06,9.09,9.06,9.09,316646.0,9.06,9.09,9.06,9.09,316646.0
2022-12-09 11:05:00,9.09,9.09,9.05,9.06,563387.0,9.09,9.09,9.05,9.06,563387.0
2022-12-09 11:10:00,9.06,9.08,9.04,9.08,441638.0,9.06,9.08,9.04,9.08,441638.0
2022-12-09 11:15:00,9.08,9.1,9.06,9.07,535399.0,9.08,9.1,9.06,9.07,535399.0
2022-12-09 11:20:00,9.06,9.07,9.05,9.05,371828.0,9.06,9.07,9.05,9.05,371828.0
2022-12-09 11:25:00,9.05,9.07,9.04,9.07,277723.0,9.05,9.07,9.04,9.07,277723.0
2022-12-09 11:30:00,9.07,9.09,9.05,9.08,420930.0,9.07,9.09,9.05,9.08,420930.0
2022-12-09 11:35:00,9.08,9.11,9.07,9.1,428550.0,9.08,9.11,9.07,9.1,428550.0
2022-12-09 11:40:00,9.1,9.1,9.06,9.08,239845.0,9.1,9.1,9.06,9.08,239845.0
2022-12-09 11:45:00,9.08,9.09,9.05,9.06,416950.0,9.08,9.09,9.05,9.06,416950.0
2022-12-09 11:50:00,9.07,9.08,9.04,9.04,452423.0,9.07,9.08,9.04,9.04,452423.0
2022-12-09 11:55:00,9.05,9.06,9.04,9.05,177811.0,9.05,9.06,9.04,9.05,177811.0
2022-12-09 12:00:00,9.06,9.06,9.03,9.04,266740.0,9.06,9.06,9.03,9.04,266740.0
2022-12-09 12:05:00,9.04,9.05,9.01,9.02,224989.0,9.04,9.05,9.01,9.02,224989.0
2022-12-09 12:10:00,9.02,9.04,9.01,9.03,440527.0,9.02,9.04,9.01,9.03,440527.0
2022-12-09 12:15:00,9.02,9.04,9.01,9.03,355784.0,9.02,9.04,9.01,9.03,355784.0
2022-12-09 12:20:00,9.03,9.03,9.0,9.01,290833.0,9.03,9.03,9.0,9.01,290833.0
2022-12-09 12:25:00,9.01,9.01,8.98,8.99,343122.0,9.01,9.01,8.98,8.99,343122.0
2022-12-09 12:30:00,8.99,9.0,8.98,8.99,232754.0,8.99,9.0,8.98,8.99,232754.0
2022-12-09 12:35:00,8.99,9.0,8.98,8.99,251106.0,8.99,9.0,8.98,8.99,251106.0
2022-12-09 12:40:00,9.0,9.01,8.95,8.96,733314.0,9.0,9.01,8.95,8.96,733314.0
2022-12-09 12:45:00,8.95,8.97,8.95,8.96,347594.0,8.95,8.97,8.95,8.96,347594.0
2022-12-09 12:50:00,8.95,8.97,8.95,8.96,170422.0,8.95,8.97,8.95,8.96,170422.0
2022-12-09 12:55:00,8.96,8.97,8.95,8.96,253645.0,8.96,8.97,8.95,8.96,253645.0
2022-12-09 13:00:00,8.96,8.96,8.93,8.94,442261.0,8.96,8.96,8.93,8.94,442261.0
2022-12-09 13:05:00,8.94,8.94,8.91,8.94,358248.0,8.94,8.94,8.91,8.94,358248.0
2022-12-09 13:10:00,8.94,8.94,8.92,8.94,419035.0,8.94,8.94,8.92,8.94,419035.0
2022-12-09 13:15:00,8.94,8.95,8.93,8.93,225382.0,8.94,8.95,8.93,8.93,225382.0
2022-12-09 13:20:00,8.93,8.93,8.9,8.91,261134.0,8.93,8.93,8.9,8.91,261134.0
2022-12-09 13:25:00,8.9,8.93,8.9,8.93,193687.0,8.9,8.93,8.9,8.93,193687.0
2022-12-09 13:30:00,8.93,8.95,8.92,8.92,173964.0,8.93,8.95,8.92,8.92,173964.0
2022-12-09 13:35:00,8.92,8.94,8.92,8.94,184026.0,8.92,8.94,8.92,8.94,184026.0
2022-12-09 13:40:00,8.94,8.95,8.92,8.94,338565.0,8.94,8.95,8.92,8.94,338565.0
2022-12-09 13:45:00,8.94,8.95,8.92,8.94,191344.0,8.94,8.95,8.92,8.94,191344.0
2022-12-09 13:50:00,8.94,8.95,8.91,8.92,340653.0,8.94,8.95,8.91,8.92,340653.0
2022-12-09 13:55:00,8.92,8.92,8.9,8.9,251281.0,8.92,8.92,8.9,8.9,251281.0
2022-12-09 14:00:00,8.9,8.92,8.89,8.92,546163.0,8.9,8.92,8.89,8.92,546163.0
2022-12-09 14:05:00,8.91,8.92,8.88,8.89,471686.0,8.91,8.92,8.88,8.89,471686.0
2022-12-09 14:10:00,8.89,8.92,8.89,8.92,383505.0,8.89,8.92,8.89,8.92,383505.0
2022-12-09 14:15:00,8.92,8.95,8.91,8.94,383501.0,8.92,8.95,8.91,8.94,383501.0
2022-12-09 14:20:00,8.94,8.95,8.92,8.94,296029.0,8.94,8.95,8.92,8.94,296029.0
2022-12-09 14:25:00,8.94,8.94,8.91,8.92,222365.0,8.94,8.94,8.91,8.92,222365.0
2022-12-09 14:30:00,8.91,8.93,8.9,8.92,196191.0,8.91,8.93,8.9,8.92,196191.0
2022-12-09 14:35:00,8.92,8.94,8.92,8.94,159154.0,8.92,8.94,8.92,8.94,159154.0
2022-12-09 14:40:00,8.94,8.95,8.92,8.94,360057.0,8.94,8.95,8.92,8.94,360057.0
2022-12-09 14:45:00,8.94,8.95,8.92,8.94,186038.0,8.94,8.95,8.92,8.94,186038.0
2022-12-09 14:50:00,8.94,8.94,8.92,8.93,199260.0,8.94,8.94,8.92,8.93,199260.0
2022-12-09 14:55:00,8.92,8.93,8.91,8.92,167488.0,8.92,8.93,8.91,8.92,167488.0
2022-12-09 15:00:00,8.92,8.92,8.91,8.92,167522.0,8.92,8.92,8.91,8.92,167522.0
2022-12-09 15:05:00,8.92,8.93,8.9,8.91,312395.0,8.92,8.93,8.9,8.91,312395.0
2022-12-09 15:10:00,8.91,8.92,8.9,8.92,164736.0,8.91,8.92,8.9,8.92,164736.0
2022-12-09 15:15:00,8.92,8.92,8.89,8.91,405187.0,8.92,8.92,8.89,8.91,405187.0
2022-12-09 15:20:00,8.91,8.91,8.9,8.9,173490.0,8.91,8.91,8.9,8.9,173490.0
2022-12-09 15:25:00,8.9,8.9,8.88,8.88,377356.0,8.9,8.9,8.88,8.88,377356.0
2022-12-09 15:30:00,8.88,8.89,8.87,8.88,405205.0,8.88,8.89,8.87,8.88,405205.0
2022-12-09 15:35:00,8.88,8.89,8.86,8.86,251919.0,8.88,8.89,8.86,8.86,251919.0
2022-12-09 15:40:00,8.87,8.88,8.85,8.87,473276.0,8.87,8.88,8.85,8.87,473276.0
2022-12-09 15:45:00,8.87,8.89,8.86,8.88,650950.0,8.87,8.89,8.86,8.88,650950.0
2022-12-09 15:50:00,8.88,8.89,8.86,8.87,753415.0,8.88,8.89,8.86,8.87,753415.0
2022-12-09 15:55:00,8.87,8.87,8.85,8.87,1943378.0,8.87,8.87,8.85,8.87,1943378.0
2022-12-12 09:30:00,8.77,8.77,8.6,8.61,2195536.0,8.77,8.77,8.6,8.61,2195536.0
2022-12-12 09:35:00,8.61,8.66,8.57,8.64,1196979.0,8.61,8.66,8.57,8.64,1196979.0
2022-12-12 09:40:00,8.65,8.76,8.62,8.74,1151858.0,8.65,8.76,8.62,8.74,1151858.0
2022-12-12 09:45:00,8.75,8.82,8.73,8.82,1022807.0,8.75,8.82,8.73,8.82,1022807.0
2022-12-12 09:50:00,8.82,8.82,8.78,8.79,510949.0,8.82,8.82,8.78,8.79,510949.0
2022-12-12 09:55:00,8.79,8.82,8.79,8.82,349321.0,8.79,8.82,8.79,8.82,349321.0
2022-12-12 10:00:00,8.82,8.82,8.77,8.79,318599.0,8.82,8.82,8.77,8.79,318599.0
2022-12-12 10:05:00,8.79,8.88,8.79,8.88,508678.0,8.79,8.88,8.79,8.88,508678.0
2022-12-12 10:10:00,8.88,8.9,8.82,8.83,544868.0,8.88,8.9,8.82,8.83,544868.0
2022-12-12 10:15:00,8.83,8.83,8.73,8.74,604448.0,8.83,8.83,8.73,8.74,604448.0
2022-12-12 10:20:00,8.74,8.82,8.74,8.8,342165.0,8.74,8.82,8.74,8.8,342165.0
2022-12-12 10:25:00,8.81,8.81,8.77,8.8,308917.0,8.81,8.81,8.77,8.8,308917.0
2022-12-12 10:30:00,8.79,8.83,8.76,8.83,429336.0,8.79,8.83,8.76,8.83,429336.0
2022-12-12 10:35:00,8.83,8.84,8.8,8.81,526995.0,8.83,8.84,8.8,8.81,526995.0
2022-12-12 10:40:00,8.81,8.82,8.73,8.76,1226906.0,8.81,8.82,8.73,8.76,1226906.0
2022-12-12 10:45:00,8.76,8.83,8.75,8.81,686885.0,8.76,8.83,8.75,8.81,686885.0
2022-12-12 10:50:00,8.81,8.86,8.8,8.86,497217.0,8.81,8.86,8.8,8.86,497217.0
2022-12-12 10:55:00,8.86,8.94,8.85,8.92,749599.0,8.86,8.94,8.85,8.92,749599.0
2022-12-12 11:00:00,8.93,8.97,8.91,8.96,624214.0,8.93,8.97,8.91,8.96,624214.0
2022-12-12 11:05:00,8.96,9.01,8.96,8.99,923658.0,8.96,9.01,8.96,8.99,923658.0
2022-12-12 11:10:00,8.98,8.99,8.94,8.95,545332.0,8.98,8.99,8.94,8.95,545332.0
2022-12-12 11:15:00,8.94,8.95,8.91,8.93,477497.0,8.94,8.95,8.91,8.93,477497.0
2022-12-12 11:20:00,8.93,8.97,8.92,8.96,1570665.0,8.93,8.97,8.92,8.96,1570665.0
2022-12-12 11:25:00,8.96,8.99,8.94,8.98,592778.0,8.96,8.99,8.94,8.98,592778.0
2022-12-12 11:30:00,8.97,8.98,8.92,8.95,354792.0,8.97,8.98,8.92,8.95,354792.0
2022-12-12 11:35:00,8.95,9.01,8.95,8.98,373817.0,8.95,9.01,8.95,8.98,373817.0
2022-12-12 11:40:00,8.99,8.99,8.94,8.96,224466.0,8.99,8.99,8.94,8.96,224466.0
2022-12-12 11:45:00,8.96,8.98,8.95,8.96,424923.0,8.96,8.98,8.95,8.96,424923.0
2022-12-12 11:50:00,8.96,8.97,8.93,8.93,237120.0,8.96,8.97,8.93,8.93,237120.0
2022-12-12 11:55:00,8.93,8.96,8.92,8.95,218485.0,8.93,8.96,8.92,8.95,218485.0
2022-12-12 12:00:00,8.95,8.96,8.91,8.96,650858.0,8.95,8.96,8.91,8.96,650858.0
2022-12-12 12:05:00,8.96,8.96,8.89,8.89,291633.0,8.96,8.96,8.89,8.89,291633.0
2022-12-12 12:10:00,8.9,8.93,8.89,8.91,214905.0,8.9,8.93,8.89,8.91,214905.0
2022-12-12 12:15:00,8.91,8.93,8.91,8.93,122835.0,8.91,8.93,8.91,8.93,122835.0
2022-12-12 12:20:00,8.92,8.93,8.87,8.88,273207.0,8.92,8.93,8.87,8.88,273207.0
2022-12-12 12:25:00,8.87,8.9,8.87,8.89,210992.0,8.87,8.9,8.87,8.89,210992.0
2022-12-12 12:30:00,8.88,8.89,8.86,8.87,204468.0,8.88,8.89,8.86,8.87,204468.0
2022-12-12 12:35:00,8.87,8.89,8.86,8.88,150878.0,8.87,8.89,8.86,8.88,150878.0
2022-12-12 12:40:00,8.87,8.89,8.84,8.86,338976.0,8.87,8.89,8.84,8.86,338976.0
2022-12-12 12:45:00,8.86,8.87,8.85,8.86,147939.0,8.86,8.87,8.85,8.86,147939.0
2022-12-12 12:50:00,8.86,8.87,8.84,8.85,229031.0,8.86,8.87,8.84,8.85,229031.0
2022-12-12 12:55:00,8.86,8.86,8.84,8.85,313315.0,8.86,8.86,8.84,8.85,313315.0
2022-12-12 13:00:00,8.85,8.87,8.83,8.85,549186.0,8.85,8.87,8.83,8.85,549186.0
2022-12-12 13:05:00,8.85,8.85,8.83,8.85,222213.0,8.85,8.85,8.83,8.85,222213.0
2022-12-12 13:10:00,8.85,8.85,8.8,8.81,299212.0,8.85,8.85,8.8,8.81,299212.0
2022-12-12 13:15:00,8.8,8.83,8.8,8.83,281525.0,8.8,8.83,8.8,8.83,281525.0
2022-12-12 13:20:00,8.83,8.83,8.79,8.82,572832.0,8.83,8.83,8.79,8.82,572832.0
2022-12-12 13:25:00,8.81,8.84,8.81,8.83,229459.0,8.81,8.84,8.81,8.83,229459.0
2022-12-12 13:30:00,8.83,8.84,8.82,8.83,271269.0,8.83,8.84,8.82,8.83,271269.0
2022-12-12 13:35:00,8.83,8.84,8.81,8.83,254627.0,8.83,8.84,8.81,8.83,254627.0
2022-12-12 13:40:00,8.83,8.83,8.82,8.82,117020.0,8.83,8.83,8.82,8.82,117020.0
2022-12-12 13:45:00,8.82,8.85,8.81,8.83,467668.0,8.82,8.85,8.81,8.83,467668.0
2022-12-12 13:50:00,8.84,8.84,8.8,8.8,237674.0,8.84,8.84,8.8,8.8,237674.0
2022-12-12 13:55:00,8.8,8.81,8.78,8.78,638258.0,8.8,8.81,8.78,8.78,638258.0
2022-12-12 14:00:00,8.79,8.79,8.76,8.78,229828.0,8.79,8.79,8.76,8.78,229828.0
2022-12-12 14:05:00,8.77,8.78,8.76,8.78,221901.0,8.77,8.78,8.76,8.78,221901.0
2022-12-12 14:10:00,8.78,8.8,8.77,8.79,254891.0,8.78,8.8,8.77,8.79,254891.0
2022-12-12 14:15:00,8.79,8.81,8.78,8.79,291780.0,8.79,8.81,8.78,8.79,291780.0
2022-12-12 14:20:00,8.79,8.83,8.78,8.82,330517.0,8.79,8.83,8.78,8.82,330517.0
2022-12-12 14:25:00,8.81,8.84,8.81,8.84,209045.0,8.81,8.84,8.81,8.84,209045.0
2022-12-12 14:30:00,8.83,8.85,8.82,8.85,249818.0,8.83,8.85,8.82,8.85,249818.0
2022-12-12 14:35:00,8.85,8.86,8.83,8.85,226836.0,8.85,8.86,8.83,8.85,226836.0
2022-12-12 14:40:00,8.85,8.86,8.84,8.85,237723.0,8.85,8.86,8.84,8.85,237723.0
2022-12-12 14:45:00,8.86,8.9,8.85,8.88,663073.0,8.86,8.9,8.85,8.88,663073.0
2022-12-12 14:50:00,8.88,8.91,8.87,8.91,247306.0,8.88,8.91,8.87,8.91,247306.0
2022-12-12 14:55:00,8.91,8.91,8.88,8.89,315260.0,8.91,8.91,8.88,8.89,315260.0
2022-12-12 15:00:00,8.89,8.92,8.89,8.92,357456.0,8.89,8.92,8.89,8.92,357456.0
2022-12-12 15:05:00,8.91,8.94,8.91,8.94,384603.0,8.91,8.94,8.91,8.94,384603.0
2022-12-12 15:10:00,8.94,8.94,8.92,8.94,250991.0,8.94,8.94,8.92,8.94,250991.0
2022-12-12 15:15:00,8.94,8.96,8.93,8.95,660289.0,8.94,8.96,8.93,8.95,660289.0
2022-12-12 15:20:00,8.95,8.97,8.94,8.96,510589.0,8.95,8.97,8.94,8.96,510589.0
2022-12-12 15:25:00,8.96,8.97,8.95,8.96,455982.0,8.96,8.97,8.95,8.96,455982.0
2022-12-12 15:30:00,8.96,8.97,8.94,8.95,487033.0,8.96,8.97,8.94,8.95,487033.0
2022-12-12 15:35:00,8.95,8.95,8.93,8.94,400446.0,8.95,8.95,8.93,8.94,400446.0
2022-12-12 15:40:00,8.94,8.96,8.93,8.93,600880.0,8.94,8.96,8.93,8.93,600880.0
2022-12-12 15:45:00,8.93,8.95,8.92,8.95,653138.0,8.93,8.95,8.92,8.95,653138.0
2022-12-12 15:50:00,8.95,8.98,8.94,8.97,1290107.0,8.95,8.98,8.94,8.97,1290107.0
2022-12-12 15:55:00,8.97,9.01,8.96,9.01,2096426.0,8.97,9.01,8.96,9.01,2096426.0
2022-12-13 09:30:00,9.6,9.67,9.55,9.6,2933543.0,9.6,9.67,9.55,9.6,2933543.0
2022-12-13 09:35:00,9.61,9.63,9.48,9.51,1874430.0,9.61,9.63,9.48,9.51,1874430.0
2022-12-13 09:40:00,9.51,9.55,9.45,9.53,1484609.0,9.51,9.55,9.45,9.53,1484609.0
2022-12-13 09:45:00,9.52,9.53,9.43,9.47,1292668.0,9.52,9.53,9.43,9.47,1292668.0
2022-12-13 09:50:00,9.46,9.48,9.31,9.31,1049167.0,9.46,9.48,9.31,9.31,1049167.0
2022-12-13 09:55:00,9.32,9.35,9.29,9.29,1002337.0,9.32,9.35,9.29,9.29,1002337.0
2022-12-13 10:00:00,9.29,9.3,9.19,9.2,1200862.0,9.29,9.3,9.19,9.2,1200862.0
2022-12-13 10:05:00,9.2,9.22,9.16,9.18,1124715.0,9.2,9.22,9.16,9.18,1124715.0
2022-12-13 10:10:00,9.18,9.19,9.15,9.16,900605.0,9.18,9.19,9.15,9.16,900605.0
2022-12-13 10:15:00,9.15,9.19,9.14,9.16,699418.0,9.15,9.19,9.14,9.16,699418.0
2022-12-13 10:20:00,9.16,9.16,9.07,9.1,797202.0,9.16,9.16,9.07,9.1,797202.0
2022-12-13 10:25:00,9.1,9.13,9.08,9.09,551457.0,9.1,9.13,9.08,9.09,551457.0
2022-12-13 10:30:00,9.1,9.1,9.03,9.06,785636.0,9.1,9.1,9.03,9.06,785636.0
2022-12-13 10:35:00,9.06,9.07,8.94,8.97,1287646.0,9.06,9.07,8.94,8.97,1287646.0
2022-12-13 10:40:00,8.97,9.01,8.97,8.99,763677.0,8.97,9.01,8.97,8.99,763677.0
2022-12-13 10:45:00,8.99,9.0,8.93,8.94,628462.0,8.99,9.0,8.93,8.94,628462.0
2022-12-13 10:50:00,8.94,8.97,8.92,8.96,874356.0,8.94,8.97,8.92,8.96,874356.0
2022-12-13 10:55:00,8.97,8.97,8.91,8.93,704003.0,8.97,8.97,8.91,8.93,704003.0
2022-12-13 11:00:00,8.93,8.97,8.92,8.97,776798.0,8.93,8.97,8.92,8.97,776798.0
2022-12-13 11:05:00,8.96,8.97,8.89,8.91,721662.0,8.96,8.97,8.89,8.91,721662.0
2022-12-13 11:10:00,8.91,8.96,8.9,8.96,694333.0,8.91,8.96,8.9,8.96,694333.0
2022-12-13 11:15:00,8.96,8.96,8.92,8.94,638503.0,8.96,8.96,8.92,8.94,638503.0
2022-12-13 11:20:00,8.93,8.94,8.89,8.91,604670.0,8.93,8.94,8.89,8.91,604670.0
2022-12-13 11:25:00,8.91,8.96,8.9,8.94,533035.0,8.91,8.96,8.9,8.94,533035.0
2022-12-13 11:30:00,8.94,9.01,8.94,8.99,892289.0,8.94,9.01,8.94,8.99,892289.0
2022-12-13 11:35:00,8.99,9.0,8.94,8.95,865621.0,8.99,9.0,8.94,8.95,865621.0
2022-12-13 11:40:00,8.94,8.96,8.89,8.9,670527.0,8.94,8.96,8.89,8.9,670527.0
2022-12-13 11:45:00,8.9,8.92,8.88,8.9,817420.0,8.9,8.92,8.88,8.9,817420.0
2022-12-13 11:50:00,8.9,8.9,8.87,8.89,734783.0,8.9,8.9,8.87,8.89,734783.0
2022-12-13 11:55:00,8.89,8.9,8.86,8.89,776624.0,8.89,8.9,8.86,8.89,776624.0
2022-12-13 12:00:00,8.9,8.91,8.87,8.88,574242.0,8.9,8.91,8.87,8.88,574242.0
2022-12-13 12:05:00,8.89,8.93,8.87,8.89,551345.0,8.89,8.93,8.87,8.89,551345.0
2022-12-13 12:10:00,8.89,8.9,8.85,8.86,684220.0,8.89,8.9,8.85,8.86,684220.0
2022-12-13 12:15:00,8.86,8.86,8.8,8.8,792218.0,8.86,8.86,8.8,8.8,792218.0
2022-12-13 12:20:00,8.81,8.84,8.8,8.8,997777.0,8.81,8.84,8.8,8.8,997777.0
2022-12-13 12:25:00,8.8,8.82,8.79,8.8,606735.0,8.8,8.82,8.79,8.8,606735.0
2022-12-13 12:30:00,8.8,8.82,8.76,8.76,600835.0,8.8,8.82,8.76,8.76,600835.0
2022-12-13 12:35:00,8.77,8.8,8.75,8.79,518617.0,8.77,8.8,8.75,8.79,518617.0
2022-12-13 12:40:00,8.79,8.79,8.75,8.77,435726.0,8.79,8.79,8.75,8.77,435726.0
2022-12-13 12:45:00,8.77,8.79,8.72,8.72,770878.0,8.77,8.79,8.72,8.72,770878.0
2022-12-13 12:50:00,8.72,8.77,8.72,8.76,492844.0,8.72,8.77,8.72,8.76,492844.0
2022-12-13 12:55:00,8.75,8.78,8.74,8.77,504961.0,8.75,8.78,8.74,8.77,504961.0
2022-12-13 13:00:00,8.77,8.81,8.76,8.79,461035.0,8.77,8.81,8.76,8.79,461035.0
2022-12-13 13:05:00,8.78,8.8,8.75,8.76,395750.0,8.78,8.8,8.75,8.76,395750.0
2022-12-13 13:10:00,8.76,8.82,8.75,8.82,509254.0,8.76,8.82,8.75,8.82,509254.0
2022-12-13 13:15:00,8.82,8.86,8.8,8.85,653315.0,8.82,8.86,8.8,8.85,653315.0
2022-12-13 13:20:00,8.86,8.89,8.84,8.89,531779.0,8.86,8.89,8.84,8.89,531779.0
2022-12-13 13:25:00,8.89,8.91,8.86,8.91,433358.0,8.89,8.91,8.86,8.91,433358.0
2022-12-13 13:30:00,8.91,8.95,8.91,8.92,560719.0,8.91,8.95,8.91,8.92,560719.0
2022-12-13 13:35:00,8.93,8.96,8.92,8.95,379980.0,8.93,8.96,8.92,8.95,379980.0
2022-12-13 13:40:00,8.94,8.96,8.92,8.96,328168.0,8.94,8.96,8.92,8.96,328168.0
2022-12-13 13:45:00,8.96,8.96,8.92,8.93,240327.0,8.96,8.96,8.92,8.93,240327.0
2022-12-13 13:50:00,8.93,8.94,8.86,8.86,503665.0,8.93,8.94,8.86,8.86,503665.0
2022-12-13 13:55:00,8.86,8.89,8.86,8.89,301665.0,8.86,8.89,8.86,8.89,301665.0
2022-12-13 14:00:00,8.89,8.91,8.87,8.9,534263.0,8.89,8.91,8.87,8.9,534263.0
2022-12-13 14:05:00,8.89,8.9,8.85,8.88,536087.0,8.89,8.9,8.85,8.88,536087.0
2022-12-13 14:10:00,8.87,8.9,8.86,8.9,350727.0,8.87,8.9,8.86,8.9,350727.0
2022-12-13 14:15:00,8.9,8.91,8.88,8.88,257765.0,8.9,8.91,8.88,8.88,257765.0
2022-12-13 14:20:00,8.89,8.9,8.87,8.89,326845.0,8.89,8.9,8.87,8.89,326845.0
2022-12-13 14:25:00,8.9,8.92,8.89,8.91,276772.0,8.9,8.92,8.89,8.91,276772.0
2022-12-13 14:30:00,8.91,8.91,8.89,8.9,448674.0,8.91,8.91,8.89,8.9,448674.0
2022-12-13 14:35:00,8.89,8.93,8.89,8.91,274975.0,8.89,8.93,8.89,8.91,274975.0
2022-12-13 14:40:00,8.92,8.95,8.9,8.95,315688.0,8.92,8.95,8.9,8.95,315688.0
2022-12-13 14:45:00,8.95,8.95,8.93,8.94,465016.0,8.95,8.95,8.93,8.94,465016.0
2022-12-13 14:50:00,8.93,8.94,8.9,8.91,493022.0,8.93,8.94,8.9,8.91,493022.0
2022-12-13 14:55:00,8.91,8.91,8.89,8.9,316372.0,8.91,8.91,8.89,8.9,316372.0
2022-12-13 15:00:00,8.91,8.92,8.88,8.89,952959.0,8.91,8.92,8.88,8.89,952959.0
2022-12-13 15:05:00,8.89,8.9,8.86,8.88,326714.0,8.89,8.9,8.86,8.88,326714.0
2022-12-13 15:10:00,8.88,8.9,8.86,8.88,258097.0,8.88,8.9,8.86,8.88,258097.0
2022-12-13 15:15:00,8.88,8.91,8.87,8.9,516163.0,8.88,8.91,8.87,8.9,516163.0
2022-12-13 15:20:00,8.89,8.9,8.87,8.9,967547.0,8.89,8.9,8.87,8.9,967547.0
2022-12-13 15:25:00,8.9,8.93,8.89,8.92,441755.0,8.9,8.93,8.89,8.92,441755.0
2022-12-13 15:30:00,8.92,8.95,8.91,8.94,574026.0,8.92,8.95,8.91,8.94,574026.0
2022-12-13 15:35:00,8.93,8.94,8.9,8.91,417068.0,8.93,8.94,8.9,8.91,417068.0
2022-12-13 15:40:00,8.91,8.93,8.9,8.93,369593.0,8.91,8.93,8.9,8.93,369593.0
2022-12-13 15:45:00,8.93,8.94,8.9,8.91,604551.0,8.93,8.94,8.9,8.91,604551.0
2022-12-13 15:50:00,8.91,8.93,8.9,8.93,1141638.0,8.91,8.93,8.9,8.93,1141638.0
2022-12-13 15:55:00,8.93,8.93,8.89,8.91,2287670.0,8.93,8.93,8.89,8.91,2287670.0
2022-12-14 09:30:00,8.88,8.91,8.76,8.86,1749149.0,8.88,8.91,8.76,8.86,1749149.0
2022-12-14 09:35:00,8.86,8.9,8.84,8.88,856326.0,8.86,8.9,8.84,8.88,856326.0
2022-12-14 09:40:00,8.89,8.89,8.82,8.87,687415.0,8.89,8.89,8.82,8.87,687415.0
2022-12-14 09:45:00,8.87,8.93,8.85,8.92,1785158.0,8.87,8.93,8.85,8.92,1785158.0
2022-12-14 09:50:00,8.92,8.98,8.92,8.97,1077009.0,8.92,8.98,8.92,8.97,1077009.0
2022-12-14 09:55:00,8.97,9.03,8.95,9.02,1011853.0,8.97,9.03,8.95,9.02,1011853.0
2022-12-14 10:00:00,9.01,9.04,8.96,9.0,721863.0,9.01,9.04,8.96,9.0,721863.0
2022-12-14 10:05:00,9.0,9.03,8.96,8.97,540893.0,9.0,9.03,8.96,8.97,540893.0
2022-12-14 10:10:00,8.98,8.98,8.92,8.94,623588.0,8.98,8.98,8.92,8.94,623588.0
2022-12-14 10:15:00,8.93,9.0,8.92,8.96,607753.0,8.93,9.0,8.92,8.96,607753.0
2022-12-14 10:20:00,8.96,8.98,8.89,8.89,529469.0,8.96,8.98,8.89,8.89,529469.0
2022-12-14 10:25:00,8.89,8.9,8.85,8.88,593073.0,8.89,8.9,8.85,8.88,593073.0
2022-12-14 10:30:00,8.88,8.94,8.87,8.93,422703.0,8.88,8.94,8.87,8.93,422703.0
2022-12-14 10:35:00,8.93,8.95,8.89,8.92,425323.0,8.93,8.95,8.89,8.92,425323.0
2022-12-14 10:40:00,8.92,8.96,8.9,8.94,415488.0,8.92,8.96,8.9,8.94,415488.0
2022-12-14 10:45:00,8.94,8.97,8.93,8.97,312630.0,8.94,8.97,8.93,8.97,312630.0
2022-12-14 10:50:00,8.97,9.01,8.96,8.97,594676.0,8.97,9.01,8.96,8.97,594676.0
2022-12-14 10:55:00,8.97,8.98,8.93,8.97,440405.0,8.97,8.98,8.93,8.97,440405.0
2022-12-14 11:00:00,8.97,8.99,8.95,8.96,421517.0,8.97,8.99,8.95,8.96,421517.0
2022-12-14 11:05:00,8.96,8.98,8.92,8.93,378026.0,8.96,8.98,8.92,8.93,378026.0
2022-12-14 11:10:00,8.93,8.97,8.92,8.97,220848.0,8.93,8.97,8.92,8.97,220848.0
2022-12-14 11:15:00,8.96,8.97,8.94,8.95,156186.0,8.96,8.97,8.94,8.95,156186.0
2022-12-14 11:20:00,8.95,9.0,8.94,8.99,379572.0,8.95,9.0,8.94,8.99,379572.0
2022-12-14 11:25:00,8.99,9.02,8.98,9.01,623831.0,8.99,9.02,8.98,9.01,623831.0
2022-12-14 11:30:00,9.01,9.02,8.98,8.99,397398.0,9.01,9.02,8.98,8.99,397398.0
2022-12-14 11:35:00,8.99,9.01,8.98,9.01,130787.0,8.99,9.01,8.98,9.01,130787.0
2022-12-14 11:40:00,9.01,9.05,9.0,9.02,492379.0,9.01,9.05,9.0,9.02,492379.0
2022-12-14 11:45:00,9.01,9.03,9.0,9.02,268115.0,9.01,9.03,9.0,9.02,268115.0
2022-12-14 11:50:00,9.03,9.05,9.01,9.04,453969.0,9.03,9.05,9.01,9.04,453969.0
2022-12-14 11:55:00,9.04,9.04,9.01,9.02,220947.0,9.04,9.04,9.01,9.02,220947.0
2022-12-14 12:00:00,9.01,9.02,8.98,8.98,273403.0,9.01,9.02,8.98,8.98,273403.0
2022-12-14 12:05:00,8.99,9.0,8.96,8.96,288751.0,8.99,9.0,8.96,8.96,288751.0
2022-12-14 12:10:00,8.96,8.97,8.93,8.95,349558.0,8.96,8.97,8.93,8.95,349558.0
2022-12-14 12:15:00,8.95,8.96,8.93,8.95,223617.0,8.95,8.96,8.93,8.95,223617.0
2022-12-14 12:20:00,8.95,8.95,8.92,8.94,247286.0,8.95,8.95,8.92,8.94,247286.0
2022-12-14 12:25:00,8.94,8.95,8.91,8.92,232463.0,8.94,8.95,8.91,8.92,232463.0
2022-12-14 12:30:00,8.93,8.93,8.9,8.91,253231.0,8.93,8.93,8.9,8.91,253231.0
2022-12-14 12:35:00,8.9,8.92,8.9,8.92,205343.0,8.9,8.92,8.9,8.92,205343.0
2022-12-14 12:40:00,8.91,8.92,8.87,8.88,277851.0,8.91,8.92,8.87,8.88,277851.0
2022-12-14 12:45:00,8.88,8.9,8.87,8.89,201281.0,8.88,8.9,8.87,8.89,201281.0
2022-12-14 12:50:00,8.89,8.89,8.87,8.88,607551.0,8.89,8.89,8.87,8.88,607551.0
2022-12-14 12:55:00,8.88,8.9,8.88,8.88,176526.0,8.88,8.9,8.88,8.88,176526.0
2022-12-14 13:00:00,8.89,8.93,8.88,8.93,291857.0,8.89,8.93,8.88,8.93,291857.0
2022-12-14 13:05:00,8.93,8.94,8.9,8.91,286594.0,8.93,8.94,8.9,8.91,286594.0
2022-12-14 13:10:00,8.9,8.94,8.9,8.94,301473.0,8.9,8.94,8.9,8.94,301473.0
2022-12-14 13:15:00,8.94,8.97,8.93,8.96,415128.0,8.94,8.97,8.93,8.96,415128.0
2022-12-14 13:20:00,8.96,8.97,8.94,8.95,1874091.0,8.96,8.97,8.94,8.95,1874091.0
2022-12-14 13:25:00,8.96,8.99,8.94,8.99,315386.0,8.96,8.99,8.94,8.99,315386.0
2022-12-14 13:30:00,8.99,9.04,8.98,9.04,637414.0,8.99,9.04,8.98,9.04,637414.0
2022-12-14 13:35:00,9.04,9.09,9.04,9.09,2041798.0,9.04,9.09,9.04,9.09,2041798.0
2022-12-14 13:40:00,9.09,9.11,9.06,9.08,543736.0,9.09,9.11,9.06,9.08,543736.0
2022-12-14 13:45:00,9.08,9.1,9.06,9.06,347286.0,9.08,9.1,9.06,9.06,347286.0
2022-12-14 13:50:00,9.07,9.1,9.05,9.1,244334.0,9.07,9.1,9.05,9.1,244334.0
2022-12-14 13:55:00,9.1,9.1,9.06,9.07,497626.0,9.1,9.1,9.06,9.07,497626.0
2022-12-14 14:00:00,9.07,9.07,8.9,8.95,1319306.0,9.07,9.07,8.9,8.95,1319306.0
2022-12-14 14:05:00,8.94,8.94,8.8,8.84,859859.0,8.94,8.94,8.8,8.84,859859.0
2022-12-14 14:10:00,8.85,8.91,8.84,8.89,973396.0,8.85,8.91,8.84,8.89,973396.0
2022-12-14 14:15:00,8.89,8.9,8.86,8.88,635129.0,8.89,8.9,8.86,8.88,635129.0
2022-12-14 14:20:00,8.88,8.9,8.86,8.87,536131.0,8.88,8.9,8.86,8.87,536131.0
2022-12-14 14:25:00,8.88,8.89,8.85,8.87,677726.0,8.88,8.89,8.85,8.87,677726.0
2022-12-14 14:30:00,8.86,8.87,8.72,8.73,1025587.0,8.86,8.87,8.72,8.73,1025587.0
2022-12-14 14:35:00,8.72,8.79,8.71,8.76,1249095.0,8.72,8.79,8.71,8.76,1249095.0
2022-12-14 14:40:00,8.76,8.9,8.73,8.88,1059441.0,8.76,8.9,8.73,8.88,1059441.0
2022-12-14 14:45:00,8.88,8.9,8.81,8.87,900675.0,8.88,8.9,8.81,8.87,900675.0
2022-12-14 14:50:00,8.87,8.9,8.82,8.85,994517.0,8.87,8.9,8.82,8.85,994517.0
2022-12-14 14:55:00,8.86,8.89,8.83,8.87,738879.0,8.86,8.89,8.83,8.87,738879.0
2022-12-14 15:00:00,8.88,8.97,8.85,8.95,2079905.0,8.88,8.97,8.85,8.95,2079905.0
2022-12-14 15:05:00,8.95,8.97,8.91,8.95,641944.0,8.95,8.97,8.91,8.95,641944.0
2022-12-14 15:10:00,8.96,9.07,8.95,9.03,1515512.0,8.96,9.07,8.95,9.03,1515512.0
2022-12-14 15:15:00,9.03,9.04,8.95,8.99,869118.0,9.03,9.04,8.95,8.99,869118.0
2022-12-14 15:20:00,8.99,9.0,8.95,8.96,606997.0,8.99,9.0,8.95,8.96,606997.0
2022-12-14 15:25:00,8.96,8.98,8.88,8.89,671284.0,8.96,8.98,8.88,8.89,671284.0
2022-12-14 15:30:00,8.88,8.9,8.84,8.88,843587.0,8.88,8.9,8.84,8.88,843587.0
2022-12-14 15:35:00,8.87,8.88,8.84,8.86,818749.0,8.87,8.88,8.84,8.86,818749.0
2022-12-14 15:40:00,8.85,8.9,8.84,8.89,1149313.0,8.85,8.9,8.84,8.89,1149313.0
2022-12-14 15:45:00,8.89,8.91,8.86,8.9,852889.0,8.89,8.91,8.86,8.9,852889.0
2022-12-14 15:50:00,8.89,8.96,8.88,8.94,1673456.0,8.89,8.96,8.88,8.94,1673456.0
2022-12-14 15:55:00,8.94,8.94,8.91,8.93,1941975.0,8.94,8.94,8.91,8.93,1941975.0
2022-12-15 09:30:00,8.72,8.94,8.72,8.93,1690922.0,8.72,8.94,8.72,8.93,1690922.0
2022-12-15 09:35:00,8.94,8.95,8.75,8.85,741508.0,8.94,8.95,8.75,8.85,741508.0
2022-12-15 09:40:00,8.85,8.87,8.77,8.79,551002.0,8.85,8.87,8.77,8.79,551002.0
2022-12-15 09:45:00,8.79,8.8,8.73,8.74,837692.0,8.79,8.8,8.73,8.74,837692.0
2022-12-15 09:50:00,8.74,8.78,8.72,8.77,680074.0,8.74,8.78,8.72,8.77,680074.0
2022-12-15 09:55:00,8.77,8.77,8.68,8.71,783165.0,8.77,8.77,8.68,8.71,783165.0
2022-12-15 10:00:00,8.71,8.72,8.63,8.7,1322203.0,8.71,8.72,8.63,8.7,1322203.0
2022-12-15 10:05:00,8.7,8.71,8.66,8.69,500839.0,8.7,8.71,8.66,8.69,500839.0
2022-12-15 10:10:00,8.69,8.71,8.64,8.64,594470.0,8.69,8.71,8.64,8.64,594470.0
2022-12-15 10:15:00,8.65,8.69,8.64,8.68,704491.0,8.65,8.69,8.64,8.68,704491.0
2022-12-15 10:20:00,8.68,8.68,8.63,8.66,1123098.0,8.68,8.68,8.63,8.66,1123098.0
2022-12-15 10:25:00,8.65,8.7,8.65,8.69,733198.0,8.65,8.7,8.65,8.69,733198.0
2022-12-15 10:30:00,8.68,8.69,8.63,8.65,769248.0,8.68,8.69,8.63,8.65,769248.0
2022-12-15 10:35:00,8.64,8.72,8.62,8.69,808486.0,8.64,8.72,8.62,8.69,808486.0
2022-12-15 10:40:00,8.69,8.7,8.67,8.68,423612.0,8.69,8.7,8.67,8.68,423612.0
2022-12-15 10:45:00,8.68,8.69,8.65,8.66,526744.0,8.68,8.69,8.65,8.66,526744.0
2022-12-15 10:50:00,8.65,8.68,8.63,8.64,1259724.0,8.65,8.68,8.63,8.64,1259724.0
2022-12-15 10:55:00,8.63,8.64,8.6,8.62,503504.0,8.63,8.64,8.6,8.62,503504.0
2022-12-15 11:00:00,8.62,8.65,8.61,8.62,386991.0,8.62,8.65,8.61,8.62,386991.0
2022-12-15 11:05:00,8.62,8.63,8.6,8.61,390630.0,8.62,8.63,8.6,8.61,390630.0
2022-12-15 11:10:00,8.62,8.62,8.56,8.57,1007978.0,8.62,8.62,8.56,8.57,1007978.0
2022-12-15 11:15:00,8.57,8.6,8.55,8.6,729450.0,8.57,8.6,8.55,8.6,729450.0
2022-12-15 11:20:00,8.59,8.6,8.57,8.59,414589.0,8.59,8.6,8.57,8.59,414589.0
2022-12-15 11:25:00,8.59,8.6,8.56,8.56,503884.0,8.59,8.6,8.56,8.56,503884.0
2022-12-15 11:30:00,8.56,8.57,8.54,8.57,1547455.0,8.56,8.57,8.54,8.57,1547455.0
2022-12-15 11:35:00,8.57,8.63,8.56,8.62,914419.0,8.57,8.63,8.56,8.62,914419.0
2022-12-15 11:40:00,8.62,8.62,8.57,8.58,659348.0,8.62,8.62,8.57,8.58,659348.0
2022-12-15 11:45:00,8.58,8.59,8.56,8.56,308413.0,8.58,8.59,8.56,8.56,308413.0
2022-12-15 11:50:00,8.57,8.58,8.55,8.55,236243.0,8.57,8.58,8.55,8.55,236243.0
2022-12-15 11:55:00,8.55,8.56,8.51,8.53,891694.0,8.55,8.56,8.51,8.53,891694.0
2022-12-15 12:00:00,8.52,8.56,8.52,8.55,510825.0,8.52,8.56,8.52,8.55,510825.0
2022-12-15 12:05:00,8.55,8.57,8.53,8.55,339893.0,8.55,8.57,8.53,8.55,339893.0
2022-12-15 12:10:00,8.54,8.6,8.54,8.58,453293.0,8.54,8.6,8.54,8.58,453293.0
2022-12-15 12:15:00,8.59,8.6,8.57,8.59,302415.0,8.59,8.6,8.57,8.59,302415.0
2022-12-15 12:20:00,8.58,8.59,8.57,8.58,230158.0,8.58,8.59,8.57,8.58,230158.0
2022-12-15 12:25:00,8.58,8.59,8.57,8.59,157026.0,8.58,8.59,8.57,8.59,157026.0
2022-12-15 12:30:00,8.59,8.6,8.57,8.59,572280.0,8.59,8.6,8.57,8.59,572280.0
2022-12-15 12:35:00,8.6,8.6,8.57,8.57,247422.0,8.6,8.6,8.57,8.57,247422.0
2022-12-15 12:40:00,8.58,8.59,8.54,8.54,305552.0,8.58,8.59,8.54,8.54,305552.0
2022-12-15 12:45:00,8.55,8.55,8.53,8.54,266395.0,8.55,8.55,8.53,8.54,266395.0
2022-12-15 12:50:00,8.54,8.55,8.53,8.54,232975.0,8.54,8.55,8.53,8.54,232975.0
2022-12-15 12:55:00,8.54,8.55,8.5,8.5,1286090.0,8.54,8.55,8.5,8.5,1286090.0
2022-12-15 13:00:00,8.5,8.51,8.48,8.48,441703.0,8.5,8.51,8.48,8.48,441703.0
2022-12-15 13:05:00,8.49,8.49,8.47,8.47,273741.0,8.49,8.49,8.47,8.47,273741.0
2022-12-15 13:10:00,8.48,8.52,8.47,8.52,451191.0,8.48,8.52,8.47,8.52,451191.0
2022-12-15 13:15:00,8.52,8.54,8.5,8.52,689115.0,8.52,8.54,8.5,8.52,689115.0
2022-12-15 13:20:00,8.52,8.52,8.48,8.49,392567.0,8.52,8.52,8.48,8.49,392567.0
2022-12-15 13:25:00,8.49,8.5,8.48,8.49,421131.0,8.49,8.5,8.48,8.49,421131.0
2022-12-15 13:30:00,8.49,8.52,8.47,8.51,583310.0,8.49,8.52,8.47,8.51,583310.0
2022-12-15 13:35:00,8.52,8.55,8.51,8.55,294435.0,8.52,8.55,8.51,8.55,294435.0
2022-12-15 13:40:00,8.54,8.56,8.51,8.52,424748.0,8.54,8.56,8.51,8.52,424748.0
2022-12-15 13:45:00,8.52,8.54,8.51,8.52,252191.0,8.52,8.54,8.51,8.52,252191.0
2022-12-15 13:50:00,8.52,8.53,8.51,8.52,473227.0,8.52,8.53,8.51,8.52,473227.0
2022-12-15 13:55:00,8.52,8.55,8.51,8.54,650430.0,8.52,8.55,8.51,8.54,650430.0
2022-12-15 14:00:00,8.54,8.57,8.54,8.55,279428.0,8.54,8.57,8.54,8.55,279428.0
2022-12-15 14:05:00,8.55,8.56,8.52,8.52,343781.0,8.55,8.56,8.52,8.52,343781.0
2022-12-15 14:10:00,8.52,8.54,8.52,8.54,109878.0,8.52,8.54,8.52,8.54,109878.0
2022-12-15 14:15:00,8.54,8.54,8.52,8.53,385906.0,8.54,8.54,8.52,8.53,385906.0
2022-12-15 14:20:00,8.53,8.53,8.49,8.5,593350.0,8.53,8.53,8.49,8.5,593350.0
2022-12-15 14:25:00,8.5,8.54,8.49,8.54,529243.0,8.5,8.54,8.49,8.54,529243.0
2022-12-15 14:30:00,8.53,8.57,8.53,8.55,547796.0,8.53,8.57,8.53,8.55,547796.0
2022-12-15 14:35:00,8.55,8.57,8.54,8.56,450569.0,8.55,8.57,8.54,8.56,450569.0
2022-12-15 14:40:00,8.56,8.59,8.55,8.59,375712.0,8.56,8.59,8.55,8.59,375712.0
2022-12-15 14:45:00,8.59,8.59,8.55,8.57,329451.0,8.59,8.59,8.55,8.57,329451.0
2022-12-15 14:50:00,8.57,8.59,8.55,8.59,280706.0,8.57,8.59,8.55,8.59,280706.0
2022-12-15 14:55:00,8.59,8.62,8.57,8.61,588618.0,8.59,8.62,8.57,8.61,588618.0
2022-12-15 15:00:00,8.61,8.63,8.6,8.62,407451.0,8.61,8.63,8.6,8.62,407451.0
2022-12-15 15:05:00,8.62,8.63,8.61,8.63,445504.0,8.62,8.63,8.61,8.63,445504.0
2022-12-15 15:10:00,8.63,8.63,8.6,8.6,550831.0,8.63,8.63,8.6,8.6,550831.0
2022-12-15 15:15:00,8.61,8.64,8.59,8.61,485533.0,8.61,8.64,8.59,8.61,485533.0
2022-12-15 15:20:00,8.61,8.65,8.61,8.65,320143.0,8.61,8.65,8.61,8.65,320143.0
2022-12-15 15:25:00,8.64,8.66,8.62,8.64,571907.0,8.64,8.66,8.62,8.64,571907.0
2022-12-15 15:30:00,8.64,8.65,8.62,8.65,485063.0,8.64,8.65,8.62,8.65,485063.0
2022-12-15 15:35:00,8.64,8.65,8.61,8.64,944010.0,8.64,8.65,8.61,8.64,944010.0
2022-12-15 15:40:00,8.63,8.64,8.61,8.62,798551.0,8.63,8.64,8.61,8.62,798551.0
2022-12-15 15:45:00,8.62,8.64,8.61,8.63,697866.0,8.62,8.64,8.61,8.63,697866.0
2022-12-15 15:50:00,8.63,8.63,8.62,8.63,675505.0,8.63,8.63,8.62,8.63,675505.0
2022-12-15 15:55:00,8.63,8.66,8.62,8.65,1502378.0,8.63,8.66,8.62,8.65,1502378.0
2022-12-16 09:30:00,8.49,8.53,8.41,8.51,2012322.0,8.49,8.53,8.41,8.51,2012322.0
2022-12-16 09:35:00,8.5,8.62,8.5,8.59,827118.0,8.5,8.62,8.5,8.59,827118.0
2022-12-16 09:40:00,8.6,8.66,8.56,8.66,541332.0,8.6,8.66,8.56,8.66,541332.0
2022-12-16 09:45:00,8.66,8.7,8.63,8.66,810092.0,8.66,8.7,8.63,8.66,810092.0
2022-12-16 09:50:00,8.65,8.69,8.64,8.64,907390.0,8.65,8.69,8.64,8.64,907390.0
2022-12-16 09:55:00,8.65,8.65,8.56,8.57,495115.0,8.65,8.65,8.56,8.57,495115.0
2022-12-16 10:00:00,8.58,8.58,8.51,8.52,556190.0,8.58,8.58,8.51,8.52,556190.0
2022-12-16 10:05:00,8.52,8.55,8.52,8.52,412983.0,8.52,8.55,8.52,8.52,412983.0
2022-12-16 10:10:00,8.52,8.54,8.47,8.51,712102.0,8.52,8.54,8.47,8.51,712102.0
2022-12-16 10:15:00,8.51,8.58,8.5,8.58,605094.0,8.51,8.58,8.5,8.58,605094.0
2022-12-16 10:20:00,8.58,8.58,8.5,8.51,283553.0,8.58,8.58,8.5,8.51,283553.0
2022-12-16 10:25:00,8.5,8.52,8.48,8.49,508595.0,8.5,8.52,8.48,8.49,508595.0
2022-12-16 10:30:00,8.5,8.52,8.48,8.51,317726.0,8.5,8.52,8.48,8.51,317726.0
2022-12-16 10:35:00,8.51,8.52,8.48,8.5,385609.0,8.51,8.52,8.48,8.5,385609.0
2022-12-16 10:40:00,8.51,8.54,8.49,8.52,455135.0,8.51,8.54,8.49,8.52,455135.0
2022-12-16 10:45:00,8.53,8.53,8.48,8.49,853331.0,8.53,8.53,8.48,8.49,853331.0
2022-12-16 10:50:00,8.49,8.51,8.47,8.47,525085.0,8.49,8.51,8.47,8.47,525085.0
2022-12-16 10:55:00,8.47,8.49,8.46,8.47,390680.0,8.47,8.49,8.46,8.47,390680.0
2022-12-16 11:00:00,8.47,8.5,8.46,8.49,562031.0,8.47,8.5,8.46,8.49,562031.0
2022-12-16 11:05:00,8.49,8.51,8.47,8.47,466739.0,8.49,8.51,8.47,8.47,466739.0
2022-12-16 11:10:00,8.47,8.5,8.44,8.49,557946.0,8.47,8.5,8.44,8.49,557946.0
2022-12-16 11:15:00,8.49,8.53,8.49,8.51,638020.0,8.49,8.53,8.49,8.51,638020.0
2022-12-16 11:20:00,8.51,8.51,8.44,8.45,376914.0,8.51,8.51,8.44,8.45,376914.0
2022-12-16 11:25:00,8.45,8.47,8.44,8.46,301123.0,8.45,8.47,8.44,8.46,301123.0
2022-12-16 11:30:00,8.46,8.49,8.45,8.47,543012.0,8.46,8.49,8.45,8.47,543012.0
2022-12-16 11:35:00,8.47,8.49,8.46,8.47,481385.0,8.47,8.49,8.46,8.47,481385.0
2022-12-16 11:40:00,8.47,8.48,8.42,8.43,498890.0,8.47,8.48,8.42,8.43,498890.0
2022-12-16 11:45:00,8.44,8.44,8.4,8.41,348712.0,8.44,8.44,8.4,8.41,348712.0
2022-12-16 11:50:00,8.42,8.44,8.41,8.42,208409.0,8.42,8.44,8.41,8.42,208409.0
2022-12-16 11:55:00,8.43,8.43,8.4,8.41,471433.0,8.43,8.43,8.4,8.41,471433.0
2022-12-16 12:00:00,8.41,8.41,8.39,8.41,260044.0,8.41,8.41,8.39,8.41,260044.0
2022-12-16 12:05:00,8.41,8.42,8.39,8.41,195996.0,8.41,8.42,8.39,8.41,195996.0
2022-12-16 12:10:00,8.41,8.43,8.4,8.43,186368.0,8.41,8.43,8.4,8.43,186368.0
2022-12-16 12:15:00,8.43,8.44,8.41,8.44,309427.0,8.43,8.44,8.41,8.44,309427.0
2022-12-16 12:20:00,8.44,8.45,8.41,8.41,268025.0,8.44,8.45,8.41,8.41,268025.0
2022-12-16 12:25:00,8.41,8.42,8.39,8.42,264722.0,8.41,8.42,8.39,8.42,264722.0
2022-12-16 12:30:00,8.41,8.43,8.39,8.41,310293.0,8.41,8.43,8.39,8.41,310293.0
2022-12-16 12:35:00,8.41,8.43,8.4,8.42,213134.0,8.41,8.43,8.4,8.42,213134.0
2022-12-16 12:40:00,8.42,8.43,8.4,8.4,306519.0,8.42,8.43,8.4,8.4,306519.0
2022-12-16 12:45:00,8.4,8.41,8.37,8.37,348713.0,8.4,8.41,8.37,8.37,348713.0
2022-12-16 12:50:00,8.37,8.39,8.36,8.36,441589.0,8.37,8.39,8.36,8.36,441589.0
2022-12-16 12:55:00,8.37,8.37,8.35,8.36,277612.0,8.37,8.37,8.35,8.36,277612.0
2022-12-16 13:00:00,8.36,8.38,8.36,8.38,185323.0,8.36,8.38,8.36,8.38,185323.0
2022-12-16 13:05:00,8.38,8.4,8.37,8.38,424186.0,8.38,8.4,8.37,8.38,424186.0
2022-12-16 13:10:00,8.38,8.38,8.36,8.37,117416.0,8.38,8.38,8.36,8.37,117416.0
2022-12-16 13:15:00,8.37,8.38,8.36,8.36,301414.0,8.37,8.38,8.36,8.36,301414.0
2022-12-16 13:20:00,8.36,8.37,8.35,8.36,177434.0,8.36,8.37,8.35,8.36,177434.0
2022-12-16 13:25:00,8.37,8.38,8.36,8.36,265777.0,8.37,8.38,8.36,8.36,265777.0
2022-12-16 13:30:00,8.36,8.38,8.36,8.38,342249.0,8.36,8.38,8.36,8.38,342249.0
2022-12-16 13:35:00,8.38,8.39,8.35,8.36,382312.0,8.38,8.39,8.35,8.36,382312.0
2022-12-16 13:40:00,8.36,8.39,8.35,8.38,243163.0,8.36,8.39,8.35,8.38,243163.0
2022-12-16 13:45:00,8.38,8.41,8.37,8.4,219037.0,8.38,8.41,8.37,8.4,219037.0
2022-12-16 13:50:00,8.4,8.41,8.37,8.37,303557.0,8.4,8.41,8.37,8.37,303557.0
2022-12-16 13:55:00,8.38,8.38,8.35,8.36,244879.0,8.38,8.38,8.35,8.36,244879.0
2022-12-16 14:00:00,8.36,8.39,8.35,8.38,396235.0,8.36,8.39,8.35,8.38,396235.0
2022-12-16 14:05:00,8.39,8.39,8.38,8.39,180042.0,8.39,8.39,8.38,8.39,180042.0
2022-12-16 14:10:00,8.38,8.39,8.36,8.38,304151.0,8.38,8.39,8.36,8.38,304151.0
2022-12-16 14:15:00,8.38,8.39,8.37,8.37,168258.0,8.38,8.39,8.37,8.37,168258.0
2022-12-16 14:20:00,8.38,8.38,8.36,8.37,118982.0,8.38,8.38,8.36,8.37,118982.0
2022-12-16 14:25:00,8.37,8.38,8.35,8.37,249572.0,8.37,8.38,8.35,8.37,249572.0
2022-12-16 14:30:00,8.36,8.38,8.36,8.37,234432.0,8.36,8.38,8.36,8.37,234432.0
2022-12-16 14:35:00,8.37,8.38,8.36,8.38,159747.0,8.37,8.38,8.36,8.38,159747.0
2022-12-16 14:40:00,8.38,8.38,8.36,8.37,157393.0,8.38,8.38,8.36,8.37,157393.0
2022-12-16 14:45:00,8.37,8.37,8.36,8.36,125021.0,8.37,8.37,8.36,8.36,125021.0
2022-12-16 14:50:00,8.36,8.4,8.36,8.39,333652.0,8.36,8.4,8.36,8.39,333652.0
2022-12-16 14:55:00,8.39,8.41,8.37,8.41,421352.0,8.39,8.41,8.37,8.41,421352.0
2022-12-16 15:00:00,8.41,8.42,8.39,8.41,396393.0,8.41,8.42,8.39,8.41,396393.0
2022-12-16 15:05:00,8.41,8.41,8.38,8.39,375293.0,8.41,8.41,8.38,8.39,375293.0
2022-12-16 15:10:00,8.39,8.41,8.38,8.41,322762.0,8.39,8.41,8.38,8.41,322762.0
2022-12-16 15:15:00,8.41,8.42,8.39,8.39,465109.0,8.41,8.42,8.39,8.39,465109.0
2022-12-16 15:20:00,8.39,8.43,8.39,8.43,430904.0,8.39,8.43,8.39,8.43,430904.0
2022-12-16 15:25:00,8.43,8.44,8.4,8.42,497948.0,8.43,8.44,8.4,8.42,497948.0
2022-12-16 15:30:00,8.42,8.44,8.4,8.43,419368.0,8.42,8.44,8.4,8.43,419368.0
2022-12-16 15:35:00,8.43,8.44,8.42,8.43,460344.0,8.43,8.44,8.42,8.43,460344.0
2022-12-16 15:40:00,8.44,8.45,8.42,8.42,421592.0,8.44,8.45,8.42,8.42,421592.0
2022-12-16 15:45:00,8.42,8.44,8.41,8.43,622974.0,8.42,8.44,8.41,8.43,622974.0
2022-12-16 15:50:00,8.42,8.44,8.42,8.44,805697.0,8.42,8.44,8.42,8.44,805697.0
2022-12-16 15:55:00,8.44,8.46,8.43,8.44,1766599.0,8.44,8.46,8.43,8.44,1766599.0
2022-12-19 09:30:00,8.48,8.49,8.25,8.31,1569318.0,8.48,8.49,8.25,8.31,1569318.0
2022-12-19 09:35:00,8.3,8.37,8.26,8.29,834118.0,8.3,8.37,8.26,8.29,834118.0
2022-12-19 09:40:00,8.29,8.3,8.24,8.27,745215.0,8.29,8.3,8.24,8.27,745215.0
2022-12-19 09:45:00,8.27,8.3,8.24,8.25,780080.0,8.27,8.3,8.24,8.25,780080.0
2022-12-19 09:50:00,8.26,8.27,8.23,8.25,500023.0,8.26,8.27,8.23,8.25,500023.0
2022-12-19 09:55:00,8.25,8.26,8.19,8.19,864527.0,8.25,8.26,8.19,8.19,864527.0
2022-12-19 10:00:00,8.2,8.21,8.17,8.21,1129655.0,8.2,8.21,8.17,8.21,1129655.0
2022-12-19 10:05:00,8.21,8.21,8.13,8.15,552796.0,8.21,8.21,8.13,8.15,552796.0
2022-12-19 10:10:00,8.14,8.19,8.14,8.18,372910.0,8.14,8.19,8.14,8.18,372910.0
2022-12-19 10:15:00,8.18,8.19,8.16,8.17,287802.0,8.18,8.19,8.16,8.17,287802.0
2022-12-19 10:20:00,8.17,8.19,8.15,8.19,489338.0,8.17,8.19,8.15,8.19,489338.0
2022-12-19 10:25:00,8.18,8.21,8.15,8.17,635551.0,8.18,8.21,8.15,8.17,635551.0
2022-12-19 10:30:00,8.17,8.18,8.14,8.17,468372.0,8.17,8.18,8.14,8.17,468372.0
2022-12-19 10:35:00,8.17,8.17,8.15,8.16,360107.0,8.17,8.17,8.15,8.16,360107.0
2022-12-19 10:40:00,8.16,8.16,8.1,8.11,534945.0,8.16,8.16,8.1,8.11,534945.0
2022-12-19 10:45:00,8.11,8.11,8.08,8.1,503026.0,8.11,8.11,8.08,8.1,503026.0
2022-12-19 10:50:00,8.1,8.12,8.07,8.07,854215.0,8.1,8.12,8.07,8.07,854215.0
2022-12-19 10:55:00,8.07,8.08,8.05,8.05,383370.0,8.07,8.08,8.05,8.05,383370.0
2022-12-19 11:00:00,8.05,8.06,8.02,8.02,530085.0,8.05,8.06,8.02,8.02,530085.0
2022-12-19 11:05:00,8.03,8.06,8.02,8.04,583448.0,8.03,8.06,8.02,8.04,583448.0
2022-12-19 11:10:00,8.05,8.05,8.03,8.04,346400.0,8.05,8.05,8.03,8.04,346400.0
2022-12-19 11:15:00,8.05,8.1,8.04,8.1,600834.0,8.05,8.1,8.04,8.1,600834.0
2022-12-19 11:20:00,8.1,8.1,8.07,8.1,475474.0,8.1,8.1,8.07,8.1,475474.0
2022-12-19 11:25:00,8.1,8.11,8.09,8.11,287122.0,8.1,8.11,8.09,8.11,287122.0
2022-12-19 11:30:00,8.11,8.12,8.06,8.06,621178.0,8.11,8.12,8.06,8.06,621178.0
2022-12-19 11:35:00,8.06,8.07,8.05,8.05,312327.0,8.06,8.07,8.05,8.05,312327.0
2022-12-19 11:40:00,8.05,8.06,8.03,8.04,472720.0,8.05,8.06,8.03,8.04,472720.0
2022-12-19 11:45:00,8.04,8.08,8.04,8.07,469190.0,8.04,8.08,8.04,8.07,469190.0
2022-12-19 11:50:00,8.06,8.08,8.06,8.06,188377.0,8.06,8.08,8.06,8.06,188377.0
2022-12-19 11:55:00,8.06,8.07,8.03,8.03,374294.0,8.06,8.07,8.03,8.03,374294.0
2022-12-19 12:00:00,8.03,8.07,8.03,8.05,338395.0,8.03,8.07,8.03,8.05,338395.0
2022-12-19 12:05:00,8.05,8.08,8.04,8.08,413785.0,8.05,8.08,8.04,8.08,413785.0
2022-12-19 12:10:00,8.07,8.1,8.07,8.1,339447.0,8.07,8.1,8.07,8.1,339447.0
2022-12-19 12:15:00,8.1,8.1,8.05,8.05,519567.0,8.1,8.1,8.05,8.05,519567.0
2022-12-19 12:20:00,8.05,8.06,8.04,8.04,237205.0,8.05,8.06,8.04,8.04,237205.0
2022-12-19 12:25:00,8.04,8.09,8.04,8.08,509229.0,8.04,8.09,8.04,8.08,509229.0
2022-12-19 12:30:00,8.09,8.09,8.06,8.08,457799.0,8.09,8.09,8.06,8.08,457799.0
2022-12-19 12:35:00,8.08,8.1,8.07,8.09,370364.0,8.08,8.1,8.07,8.09,370364.0
2022-12-19 12:40:00,8.09,8.11,8.08,8.09,409111.0,8.09,8.11,8.08,8.09,409111.0
2022-12-19 12:45:00,8.09,8.1,8.08,8.1,213633.0,8.09,8.1,8.08,8.1,213633.0
2022-12-19 12:50:00,8.1,8.13,8.09,8.13,431002.0,8.1,8.13,8.09,8.13,431002.0
2022-12-19 12:55:00,8.12,8.13,8.11,8.12,349604.0,8.12,8.13,8.11,8.12,349604.0
2022-12-19 13:00:00,8.12,8.14,8.11,8.13,381333.0,8.12,8.14,8.11,8.13,381333.0
2022-12-19 13:05:00,8.13,8.14,8.11,8.13,271040.0,8.13,8.14,8.11,8.13,271040.0
2022-12-19 13:10:00,8.13,8.14,8.12,8.13,162941.0,8.13,8.14,8.12,8.13,162941.0
2022-12-19 13:15:00,8.13,8.14,8.12,8.13,172396.0,8.13,8.14,8.12,8.13,172396.0
2022-12-19 13:20:00,8.12,8.15,8.12,8.14,432159.0,8.12,8.15,8.12,8.14,432159.0
2022-12-19 13:25:00,8.14,8.15,8.11,8.12,294403.0,8.14,8.15,8.11,8.12,294403.0
2022-12-19 13:30:00,8.12,8.12,8.1,8.1,316994.0,8.12,8.12,8.1,8.1,316994.0
2022-12-19 13:35:00,8.11,8.12,8.1,8.12,210277.0,8.11,8.12,8.1,8.12,210277.0
2022-12-19 13:40:00,8.12,8.12,8.08,8.09,261630.0,8.12,8.12,8.08,8.09,261630.0
2022-12-19 13:45:00,8.09,8.11,8.08,8.11,315557.0,8.09,8.11,8.08,8.11,315557.0
2022-12-19 13:50:00,8.11,8.13,8.1,8.1,394852.0,8.11,8.13,8.1,8.1,394852.0
2022-12-19 13:55:00,8.1,8.11,8.08,8.09,276307.0,8.1,8.11,8.08,8.09,276307.0
2022-12-19 14:00:00,8.08,8.09,8.06,8.07,317720.0,8.08,8.09,8.06,8.07,317720.0
2022-12-19 14:05:00,8.07,8.1,8.07,8.1,411484.0,8.07,8.1,8.07,8.1,411484.0
2022-12-19 14:10:00,8.1,8.11,8.09,8.11,225965.0,8.1,8.11,8.09,8.11,225965.0
2022-12-19 14:15:00,8.11,8.11,8.1,8.1,158280.0,8.11,8.11,8.1,8.1,158280.0
2022-12-19 14:20:00,8.1,8.11,8.09,8.1,444723.0,8.1,8.11,8.09,8.1,444723.0
2022-12-19 14:25:00,8.11,8.12,8.1,8.1,234095.0,8.11,8.12,8.1,8.1,234095.0
2022-12-19 14:30:00,8.1,8.1,8.08,8.1,473178.0,8.1,8.1,8.08,8.1,473178.0
2022-12-19 14:35:00,8.1,8.1,8.08,8.09,461445.0,8.1,8.1,8.08,8.09,461445.0
2022-12-19 14:40:00,8.09,8.09,8.06,8.08,305369.0,8.09,8.09,8.06,8.08,305369.0
2022-12-19 14:45:00,8.08,8.09,8.07,8.08,455562.0,8.08,8.09,8.07,8.08,455562.0
2022-12-19 14:50:00,8.07,8.08,8.05,8.06,171858.0,8.07,8.08,8.05,8.06,171858.0
2022-12-19 14:55:00,8.06,8.08,8.05,8.07,221377.0,8.06,8.08,8.05,8.07,221377.0
2022-12-19 15:00:00,8.07,8.08,8.03,8.03,788989.0,8.07,8.08,8.03,8.03,788989.0
2022-12-19 15:05:00,8.04,8.04,8.03,8.03,163977.0,8.04,8.04,8.03,8.03,163977.0
2022-12-19 15:10:00,8.03,8.05,8.02,8.04,664038.0,8.03,8.05,8.02,8.04,664038.0
2022-12-19 15:15:00,8.04,8.05,8.03,8.04,508719.0,8.04,8.05,8.03,8.04,508719.0
2022-12-19 15:20:00,8.04,8.07,8.04,8.05,619454.0,8.04,8.07,8.04,8.05,619454.0
2022-12-19 15:25:00,8.06,8.09,8.06,8.08,521169.0,8.06,8.09,8.06,8.08,521169.0
2022-12-19 15:30:00,8.09,8.11,8.07,8.08,682712.0,8.09,8.11,8.07,8.08,682712.0
2022-12-19 15:35:00,8.08,8.08,8.05,8.06,567105.0,8.08,8.08,8.05,8.06,567105.0
2022-12-19 15:40:00,8.06,8.06,8.04,8.05,492916.0,8.06,8.06,8.04,8.05,492916.0
2022-12-19 15:45:00,8.05,8.07,8.05,8.06,826825.0,8.05,8.07,8.05,8.06,826825.0
2022-12-19 15:50:00,8.05,8.07,8.05,8.06,1039594.0,8.05,8.07,8.05,8.06,1039594.0
2022-12-19 15:55:00,8.06,8.11,8.06,8.09,2326931.0,8.06,8.11,8.06,8.09,2326931.0
2022-12-20 09:30:00,7.95,8.11,7.93,8.11,2169222.0,7.95,8.11,7.93,8.11,2169222.0
2022-12-20 09:35:00,8.11,8.22,8.08,8.18,1543816.0,8.11,8.22,8.08,8.18,1543816.0
2022-12-20 09:40:00,8.18,8.18,8.06,8.07,1276970.0,8.18,8.18,8.06,8.07,1276970.0
2022-12-20 09:45:00,8.08,8.09,8.01,8.04,765643.0,8.08,8.09,8.01,8.04,765643.0
2022-12-20 09:50:00,8.04,8.06,8.01,8.03,579182.0,8.04,8.06,8.01,8.03,579182.0
2022-12-20 09:55:00,8.03,8.08,8.02,8.08,461058.0,8.03,8.08,8.02,8.08,461058.0
2022-12-20 10:00:00,8.08,8.18,8.06,8.12,1100222.0,8.08,8.18,8.06,8.12,1100222.0
2022-12-20 10:05:00,8.12,8.13,8.09,8.11,551694.0,8.12,8.13,8.09,8.11,551694.0
2022-12-20 10:10:00,8.12,8.12,8.08,8.11,503872.0,8.12,8.12,8.08,8.11,503872.0
2022-12-20 10:15:00,8.11,8.14,8.09,8.12,334951.0,8.11,8.14,8.09,8.12,334951.0
2022-12-20 10:20:00,8.12,8.17,8.11,8.16,387591.0,8.12,8.17,8.11,8.16,387591.0
2022-12-20 10:25:00,8.16,8.22,8.15,8.2,992231.0,8.16,8.22,8.15,8.2,992231.0
2022-12-20 10:30:00,8.2,8.23,8.15,8.22,751717.0,8.2,8.23,8.15,8.22,751717.0
2022-12-20 10:35:00,8.22,8.27,8.21,8.26,787089.0,8.22,8.27,8.21,8.26,787089.0
2022-12-20 10:40:00,8.25,8.26,8.24,8.26,493684.0,8.25,8.26,8.24,8.26,493684.0
2022-12-20 10:45:00,8.26,8.26,8.2,8.2,618535.0,8.26,8.26,8.2,8.2,618535.0
2022-12-20 10:50:00,8.2,8.21,8.16,8.19,748086.0,8.2,8.21,8.16,8.19,748086.0
2022-12-20 10:55:00,8.19,8.2,8.16,8.18,832608.0,8.19,8.2,8.16,8.18,832608.0
2022-12-20 11:00:00,8.18,8.2,8.16,8.19,740166.0,8.18,8.2,8.16,8.19,740166.0
2022-12-20 11:05:00,8.19,8.2,8.17,8.18,247889.0,8.19,8.2,8.17,8.18,247889.0
2022-12-20 11:10:00,8.17,8.18,8.12,8.13,641291.0,8.17,8.18,8.12,8.13,641291.0
2022-12-20 11:15:00,8.13,8.15,8.08,8.09,684272.0,8.13,8.15,8.08,8.09,684272.0
2022-12-20 11:20:00,8.09,8.12,8.07,8.1,514650.0,8.09,8.12,8.07,8.1,514650.0
2022-12-20 11:25:00,8.11,8.11,8.08,8.1,503079.0,8.11,8.11,8.08,8.1,503079.0
2022-12-20 11:30:00,8.1,8.12,8.09,8.12,414578.0,8.1,8.12,8.09,8.12,414578.0
2022-12-20 11:35:00,8.12,8.12,8.09,8.1,476754.0,8.12,8.12,8.09,8.1,476754.0
2022-12-20 11:40:00,8.1,8.1,8.07,8.09,297443.0,8.1,8.1,8.07,8.09,297443.0
2022-12-20 11:45:00,8.09,8.11,8.07,8.11,282465.0,8.09,8.11,8.07,8.11,282465.0
2022-12-20 11:50:00,8.11,8.11,8.05,8.09,446194.0,8.11,8.11,8.05,8.09,446194.0
2022-12-20 11:55:00,8.08,8.09,8.05,8.08,418527.0,8.08,8.09,8.05,8.08,418527.0
2022-12-20 12:00:00,8.08,8.09,8.06,8.06,255504.0,8.08,8.09,8.06,8.06,255504.0
2022-12-20 12:05:00,8.06,8.1,8.06,8.1,484966.0,8.06,8.1,8.06,8.1,484966.0
2022-12-20 12:10:00,8.1,8.11,8.08,8.08,305959.0,8.1,8.11,8.08,8.08,305959.0
2022-12-20 12:15:00,8.08,8.09,8.07,8.08,345092.0,8.08,8.09,8.07,8.08,345092.0
2022-12-20 12:20:00,8.07,8.08,8.05,8.06,335120.0,8.07,8.08,8.05,8.06,335120.0
2022-12-20 12:25:00,8.06,8.07,8.04,8.04,138770.0,8.06,8.07,8.04,8.04,138770.0
2022-12-20 12:30:00,8.05,8.05,8.0,8.02,400332.0,8.05,8.05,8.0,8.02,400332.0
2022-12-20 12:35:00,8.02,8.03,8.01,8.01,177555.0,8.02,8.03,8.01,8.01,177555.0
2022-12-20 12:40:00,8.01,8.05,8.01,8.04,457150.0,8.01,8.05,8.01,8.04,457150.0
2022-12-20 12:45:00,8.03,8.05,8.02,8.05,341333.0,8.03,8.05,8.02,8.05,341333.0
2022-12-20 12:50:00,8.05,8.06,8.04,8.06,178398.0,8.05,8.06,8.04,8.06,178398.0
2022-12-20 12:55:00,8.05,8.07,8.05,8.05,214410.0,8.05,8.07,8.05,8.05,214410.0
2022-12-20 13:00:00,8.05,8.11,8.05,8.1,450033.0,8.05,8.11,8.05,8.1,450033.0
2022-12-20 13:05:00,8.1,8.11,8.07,8.1,356351.0,8.1,8.11,8.07,8.1,356351.0
2022-12-20 13:10:00,8.11,8.11,8.06,8.08,277787.0,8.11,8.11,8.06,8.08,277787.0
2022-12-20 13:15:00,8.08,8.09,8.05,8.06,362127.0,8.08,8.09,8.05,8.06,362127.0
2022-12-20 13:20:00,8.06,8.09,8.05,8.09,252534.0,8.06,8.09,8.05,8.09,252534.0
2022-12-20 13:25:00,8.09,8.14,8.08,8.13,609425.0,8.09,8.14,8.08,8.13,609425.0
2022-12-20 13:30:00,8.13,8.17,8.13,8.16,593889.0,8.13,8.17,8.13,8.16,593889.0
2022-12-20 13:35:00,8.16,8.2,8.15,8.18,646123.0,8.16,8.2,8.15,8.18,646123.0
2022-12-20 13:40:00,8.18,8.18,8.16,8.17,458798.0,8.18,8.18,8.16,8.17,458798.0
2022-12-20 13:45:00,8.17,8.17,8.12,8.13,473705.0,8.17,8.17,8.12,8.13,473705.0
2022-12-20 13:50:00,8.13,8.15,8.11,8.15,377958.0,8.13,8.15,8.11,8.15,377958.0
2022-12-20 13:55:00,8.15,8.15,8.12,8.13,711744.0,8.15,8.15,8.12,8.13,711744.0
2022-12-20 14:00:00,8.13,8.14,8.09,8.1,356058.0,8.13,8.14,8.09,8.1,356058.0
2022-12-20 14:05:00,8.09,8.13,8.09,8.13,458800.0,8.09,8.13,8.09,8.13,458800.0
2022-12-20 14:10:00,8.12,8.16,8.12,8.16,267890.0,8.12,8.16,8.12,8.16,267890.0
2022-12-20 14:15:00,8.16,8.16,8.12,8.13,358184.0,8.16,8.16,8.12,8.13,358184.0
2022-12-20 14:20:00,8.13,8.14,8.11,8.12,478494.0,8.13,8.14,8.11,8.12,478494.0
2022-12-20 14:25:00,8.12,8.13,8.1,8.12,532766.0,8.12,8.13,8.1,8.12,532766.0
2022-12-20 14:30:00,8.12,8.13,8.11,8.12,228555.0,8.12,8.13,8.11,8.12,228555.0
2022-12-20 14:35:00,8.12,8.13,8.11,8.12,502330.0,8.12,8.13,8.11,8.12,502330.0
2022-12-20 14:40:00,8.12,8.12,8.08,8.09,549266.0,8.12,8.12,8.08,8.09,549266.0
2022-12-20 14:45:00,8.09,8.1,8.08,8.1,274244.0,8.09,8.1,8.08,8.1,274244.0
2022-12-20 14:50:00,8.1,8.12,8.09,8.11,246109.0,8.1,8.12,8.09,8.11,246109.0
2022-12-20 14:55:00,8.12,8.12,8.09,8.11,463903.0,8.12,8.12,8.09,8.11,463903.0
2022-12-20 15:00:00,8.11,8.12,8.09,8.12,749289.0,8.11,8.12,8.09,8.12,749289.0
2022-12-20 15:05:00,8.12,8.13,8.1,8.11,362158.0,8.12,8.13,8.1,8.11,362158.0
2022-12-20 15:10:00,8.11,8.12,8.08,8.11,341745.0,8.11,8.12,8.08,8.11,341745.0
2022-12-20 15:15:00,8.1,8.11,8.08,8.08,400218.0,8.1,8.11,8.08,8.08,400218.0
2022-12-20 15:20:00,8.09,8.1,8.07,8.09,442823.0,8.09,8.1,8.07,8.09,442823.0
2022-12-20 15:25:00,8.09,8.11,8.08,8.1,497489.0,8.09,8.11,8.08,8.1,497489.0
2022-12-20 15:30:00,8.11,8.11,8.09,8.11,667841.0,8.11,8.11,8.09,8.11,667841.0
2022-12-20 15:35:00,8.1,8.12,8.09,8.12,500059.0,8.1,8.12,8.09,8.12,500059.0
2022-12-20 15:40:00,8.12,8.12,8.1,8.11,644397.0,8.12,8.12,8.1,8.11,644397.0
2022-12-20 15:45:00,8.11,8.12,8.08,8.1,1112017.0,8.11,8.12,8.08,8.1,1112017.0
2022-12-20 15:50:00,8.1,8.11,8.06,8.08,1418938.0,8.1,8.11,8.06,8.08,1418938.0
2022-12-20 15:55:00,8.07,8.1,8.07,8.09,2033344.0,8.07,8.1,8.07,8.09,2033344.0
2022-12-21 09:30:00,7.88,8.1,7.78,8.0,3522265.0,7.88,8.1,7.78,8.0,3522265.0
2022-12-21 09:35:00,8.0,8.53,7.99,8.53,3397353.0,8.0,8.53,7.99,8.53,3397353.0
2022-12-21 09:40:00,8.52,8.77,8.35,8.64,4480963.0,8.52,8.77,8.35,8.64,4480963.0
2022-12-21 09:45:00,8.63,8.69,8.4,8.42,2345475.0,8.63,8.69,8.4,8.42,2345475.0
2022-12-21 09:50:00,8.43,8.7,8.39,8.65,2035926.0,8.43,8.7,8.39,8.65,2035926.0
2022-12-21 09:55:00,8.65,8.71,8.49,8.51,1416117.0,8.65,8.71,8.49,8.51,1416117.0
2022-12-21 10:00:00,8.52,8.7,8.51,8.64,2025732.0,8.52,8.7,8.51,8.64,2025732.0
2022-12-21 10:05:00,8.64,8.79,8.63,8.77,2049341.0,8.64,8.79,8.63,8.77,2049341.0
2022-12-21 10:10:00,8.77,8.77,8.7,8.76,908263.0,8.77,8.77,8.7,8.76,908263.0
2022-12-21 10:15:00,8.76,8.78,8.68,8.73,1396326.0,8.76,8.78,8.68,8.73,1396326.0
2022-12-21 10:20:00,8.74,8.74,8.64,8.64,846281.0,8.74,8.74,8.64,8.64,846281.0
2022-12-21 10:25:00,8.65,8.65,8.55,8.57,816934.0,8.65,8.65,8.55,8.57,816934.0
2022-12-21 10:30:00,8.57,8.6,8.52,8.58,879950.0,8.57,8.6,8.52,8.58,879950.0
2022-12-21 10:35:00,8.58,8.74,8.57,8.67,1704964.0,8.58,8.74,8.57,8.67,1704964.0
2022-12-21 10:40:00,8.67,8.69,8.59,8.6,948844.0,8.67,8.69,8.59,8.6,948844.0
2022-12-21 10:45:00,8.6,8.73,8.58,8.59,1689761.0,8.6,8.73,8.58,8.59,1689761.0
2022-12-21 10:50:00,8.58,8.63,8.5,8.54,1231421.0,8.58,8.63,8.5,8.54,1231421.0
2022-12-21 10:55:00,8.53,8.54,8.49,8.5,1081999.0,8.53,8.54,8.49,8.5,1081999.0
2022-12-21 11:00:00,8.49,8.52,8.48,8.5,750006.0,8.49,8.52,8.48,8.5,750006.0
2022-12-21 11:05:00,8.5,8.56,8.48,8.54,830543.0,8.5,8.56,8.48,8.54,830543.0
2022-12-21 11:10:00,8.54,8.58,8.48,8.51,1008277.0,8.54,8.58,8.48,8.51,1008277.0
2022-12-21 11:15:00,8.51,8.52,8.43,8.45,1016600.0,8.51,8.52,8.43,8.45,1016600.0
2022-12-21 11:20:00,8.45,8.48,8.39,8.43,751287.0,8.45,8.48,8.39,8.43,751287.0
2022-12-21 11:25:00,8.43,8.46,8.35,8.37,1279509.0,8.43,8.46,8.35,8.37,1279509.0
2022-12-21 11:30:00,8.38,8.4,8.34,8.39,926392.0,8.38,8.4,8.34,8.39,926392.0
2022-12-21 11:35:00,8.39,8.41,8.33,8.41,753342.0,8.39,8.41,8.33,8.41,753342.0
2022-12-21 11:40:00,8.41,8.51,8.4,8.5,1143729.0,8.41,8.51,8.4,8.5,1143729.0
2022-12-21 11:45:00,8.5,8.57,8.49,8.5,974216.0,8.5,8.57,8.49,8.5,974216.0
2022-12-21 11:50:00,8.5,8.57,8.49,8.55,820340.0,8.5,8.57,8.49,8.55,820340.0
2022-12-21 11:55:00,8.56,8.58,8.52,8.53,479664.0,8.56,8.58,8.52,8.53,479664.0
2022-12-21 12:00:00,8.53,8.56,8.52,8.54,585902.0,8.53,8.56,8.52,8.54,585902.0
2022-12-21 12:05:00,8.54,8.55,8.48,8.49,543436.0,8.54,8.55,8.48,8.49,543436.0
2022-12-21 12:10:00,8.49,8.52,8.46,8.48,550059.0,8.49,8.52,8.46,8.48,550059.0
2022-12-21 12:15:00,8.48,8.48,8.44,8.48,456935.0,8.48,8.48,8.44,8.48,456935.0
2022-12-21 12:20:00,8.48,8.5,8.46,8.49,381453.0,8.48,8.5,8.46,8.49,381453.0
2022-12-21 12:25:00,8.5,8.54,8.47,8.53,507994.0,8.5,8.54,8.47,8.53,507994.0
2022-12-21 12:30:00,8.53,8.54,8.51,8.52,528402.0,8.53,8.54,8.51,8.52,528402.0
2022-12-21 12:35:00,8.52,8.52,8.48,8.51,414824.0,8.52,8.52,8.48,8.51,414824.0
2022-12-21 12:40:00,8.51,8.54,8.49,8.51,320830.0,8.51,8.54,8.49,8.51,320830.0
2022-12-21 12:45:00,8.51,8.54,8.5,8.52,304949.0,8.51,8.54,8.5,8.52,304949.0
2022-12-21 12:50:00,8.53,8.53,8.49,8.52,295054.0,8.53,8.53,8.49,8.52,295054.0
2022-12-21 12:55:00,8.52,8.52,8.47,8.49,583880.0,8.52,8.52,8.47,8.49,583880.0
2022-12-21 13:00:00,8.49,8.49,8.42,8.49,731130.0,8.49,8.49,8.42,8.49,731130.0
2022-12-21 13:05:00,8.48,8.52,8.48,8.52,385765.0,8.48,8.52,8.48,8.52,385765.0
2022-12-21 13:10:00,8.52,8.54,8.5,8.53,430170.0,8.52,8.54,8.5,8.53,430170.0
2022-12-21 13:15:00,8.52,8.53,8.5,8.51,195749.0,8.52,8.53,8.5,8.51,195749.0
2022-12-21 13:20:00,8.51,8.53,8.5,8.51,472073.0,8.51,8.53,8.5,8.51,472073.0
2022-12-21 13:25:00,8.51,8.52,8.46,8.5,496920.0,8.51,8.52,8.46,8.5,496920.0
2022-12-21 13:30:00,8.5,8.53,8.49,8.52,258995.0,8.5,8.53,8.49,8.52,258995.0
2022-12-21 13:35:00,8.53,8.55,8.51,8.53,387162.0,8.53,8.55,8.51,8.53,387162.0
2022-12-21 13:40:00,8.53,8.54,8.5,8.51,208960.0,8.53,8.54,8.5,8.51,208960.0
2022-12-21 13:45:00,8.51,8.52,8.5,8.52,208246.0,8.51,8.52,8.5,8.52,208246.0
2022-12-21 13:50:00,8.52,8.54,8.51,8.54,281341.0,8.52,8.54,8.51,8.54,281341.0
2022-12-21 13:55:00,8.54,8.56,8.51,8.54,392134.0,8.54,8.56,8.51,8.54,392134.0
2022-12-21 14:00:00,8.55,8.65,8.54,8.6,1056281.0,8.55,8.65,8.54,8.6,1056281.0
2022-12-21 14:05:00,8.6,8.64,8.59,8.63,530116.0,8.6,8.64,8.59,8.63,530116.0
2022-12-21 14:10:00,8.63,8.65,8.62,8.65,408018.0,8.63,8.65,8.62,8.65,408018.0
2022-12-21 14:15:00,8.64,8.67,8.6,8.6,802650.0,8.64,8.67,8.6,8.6,802650.0
2022-12-21 14:20:00,8.61,8.63,8.6,8.61,492870.0,8.61,8.63,8.6,8.61,492870.0
2022-12-21 14:25:00,8.61,8.61,8.55,8.56,584969.0,8.61,8.61,8.55,8.56,584969.0
2022-12-21 14:30:00,8.56,8.6,8.56,8.6,383435.0,8.56,8.6,8.56,8.6,383435.0
2022-12-21 14:35:00,8.6,8.62,8.57,8.58,591081.0,8.6,8.62,8.57,8.58,591081.0
2022-12-21 14:40:00,8.57,8.58,8.54,8.55,621892.0,8.57,8.58,8.54,8.55,621892.0
2022-12-21 14:45:00,8.55,8.59,8.54,8.57,473036.0,8.55,8.59,8.54,8.57,473036.0
2022-12-21 14:50:00,8.57,8.6,8.55,8.57,283059.0,8.57,8.6,8.55,8.57,283059.0
2022-12-21 14:55:00,8.57,8.57,8.55,8.55,254445.0,8.57,8.57,8.55,8.55,254445.0
2022-12-21 15:00:00,8.55,8.56,8.54,8.55,463587.0,8.55,8.56,8.54,8.55,463587.0
2022-12-21 15:05:00,8.55,8.55,8.5,8.52,588172.0,8.55,8.55,8.5,8.52,588172.0
2022-12-21 15:10:00,8.52,8.52,8.5,8.51,275072.0,8.52,8.52,8.5,8.51,275072.0
2022-12-21 15:15:00,8.51,8.51,8.47,8.5,488450.0,8.51,8.51,8.47,8.5,488450.0
2022-12-21 15:20:00,8.5,8.51,8.48,8.5,417735.0,8.5,8.51,8.48,8.5,417735.0
2022-12-21 15:25:00,8.5,8.51,8.47,8.47,504233.0,8.5,8.51,8.47,8.47,504233.0
2022-12-21 15:30:00,8.47,8.49,8.46,8.49,696125.0,8.47,8.49,8.46,8.49,696125.0
2022-12-21 15:35:00,8.48,8.49,8.43,8.46,1021490.0,8.48,8.49,8.43,8.46,1021490.0
2022-12-21 15:40:00,8.46,8.49,8.45,8.49,660201.0,8.46,8.49,8.45,8.49,660201.0
2022-12-21 15:45:00,8.49,8.52,8.48,8.51,839576.0,8.49,8.52,8.48,8.51,839576.0
2022-12-21 15:50:00,8.51,8.53,8.48,8.53,1393352.0,8.51,8.53,8.48,8.53,1393352.0
2022-12-21 15:55:00,8.53,8.53,8.48,8.48,2276969.0,8.53,8.53,8.48,8.48,2276969.0
2022-12-22 09:30:00,8.47,8.5,8.32,8.34,1828725.0,8.47,8.5,8.32,8.34,1828725.0
2022-12-22 09:35:00,8.34,8.42,8.3,8.36,1367480.0,8.34,8.42,8.3,8.36,1367480.0
2022-12-22 09:40:00,8.36,8.4,8.33,8.34,1114606.0,8.36,8.4,8.33,8.34,1114606.0
2022-12-22 09:45:00,8.33,8.35,8.24,8.25,943163.0,8.33,8.35,8.24,8.25,943163.0
2022-12-22 09:50:00,8.25,8.29,8.22,8.22,698499.0,8.25,8.29,8.22,8.22,698499.0
2022-12-22 09:55:00,8.23,8.23,8.14,8.16,976418.0,8.23,8.23,8.14,8.16,976418.0
2022-12-22 10:00:00,8.16,8.2,8.06,8.1,1590172.0,8.16,8.2,8.06,8.1,1590172.0
2022-12-22 10:05:00,8.1,8.12,8.05,8.08,1208241.0,8.1,8.12,8.05,8.08,1208241.0
2022-12-22 10:10:00,8.08,8.12,8.03,8.05,1047204.0,8.08,8.12,8.03,8.05,1047204.0
2022-12-22 10:15:00,8.05,8.05,8.01,8.03,1315299.0,8.05,8.05,8.01,8.03,1315299.0
2022-12-22 10:20:00,8.03,8.03,7.96,7.96,1303226.0,8.03,8.03,7.96,7.96,1303226.0
2022-12-22 10:25:00,7.96,8.0,7.95,7.98,712151.0,7.96,8.0,7.95,7.98,712151.0
2022-12-22 10:30:00,7.99,7.99,7.94,7.95,1076189.0,7.99,7.99,7.94,7.95,1076189.0
2022-12-22 10:35:00,7.95,7.96,7.9,7.91,875674.0,7.95,7.96,7.9,7.91,875674.0
2022-12-22 10:40:00,7.91,7.96,7.88,7.91,1123623.0,7.91,7.96,7.88,7.91,1123623.0
2022-12-22 10:45:00,7.92,7.96,7.91,7.95,874385.0,7.92,7.96,7.91,7.95,874385.0
2022-12-22 10:50:00,7.95,7.95,7.92,7.93,526374.0,7.95,7.95,7.92,7.93,526374.0
2022-12-22 10:55:00,7.94,7.94,7.91,7.93,739321.0,7.94,7.94,7.91,7.93,739321.0
2022-12-22 11:00:00,7.92,7.93,7.88,7.89,483908.0,7.92,7.93,7.88,7.89,483908.0
2022-12-22 11:05:00,7.89,7.91,7.87,7.87,677071.0,7.89,7.91,7.87,7.87,677071.0
2022-12-22 11:10:00,7.87,7.89,7.84,7.85,491358.0,7.87,7.89,7.84,7.85,491358.0
2022-12-22 11:15:00,7.85,7.85,7.82,7.85,750833.0,7.85,7.85,7.82,7.85,750833.0
2022-12-22 11:20:00,7.85,7.89,7.84,7.88,662761.0,7.85,7.89,7.84,7.88,662761.0
2022-12-22 11:25:00,7.88,7.9,7.86,7.86,638984.0,7.88,7.9,7.86,7.86,638984.0
2022-12-22 11:30:00,7.86,7.87,7.82,7.82,718738.0,7.86,7.87,7.82,7.82,718738.0
2022-12-22 11:35:00,7.83,7.83,7.74,7.78,1431642.0,7.83,7.83,7.74,7.78,1431642.0
2022-12-22 11:40:00,7.78,7.79,7.75,7.78,678089.0,7.78,7.79,7.75,7.78,678089.0
2022-12-22 11:45:00,7.78,7.79,7.75,7.76,739336.0,7.78,7.79,7.75,7.76,739336.0
2022-12-22 11:50:00,7.75,7.76,7.71,7.72,920849.0,7.75,7.76,7.71,7.72,920849.0
2022-12-22 11:55:00,7.72,7.73,7.7,7.7,433541.0,7.72,7.73,7.7,7.7,433541.0
2022-12-22 12:00:00,7.71,7.72,7.68,7.68,737107.0,7.71,7.72,7.68,7.68,737107.0
2022-12-22 12:05:00,7.69,7.7,7.63,7.68,1973324.0,7.69,7.7,7.63,7.68,1973324.0
2022-12-22 12:10:00,7.68,7.72,7.67,7.7,615254.0,7.68,7.72,7.67,7.7,615254.0
2022-12-22 12:15:00,7.71,7.74,7.7,7.74,446276.0,7.71,7.74,7.7,7.74,446276.0
2022-12-22 12:20:00,7.73,7.74,7.72,7.73,586143.0,7.73,7.74,7.72,7.73,586143.0
2022-12-22 12:25:00,7.73,7.74,7.7,7.7,438704.0,7.73,7.74,7.7,7.7,438704.0
2022-12-22 12:30:00,7.7,7.71,7.68,7.69,340301.0,7.7,7.71,7.68,7.69,340301.0
2022-12-22 12:35:00,7.69,7.69,7.68,7.69,326994.0,7.69,7.69,7.68,7.69,326994.0
2022-12-22 12:40:00,7.69,7.71,7.68,7.7,783258.0,7.69,7.71,7.68,7.7,783258.0
2022-12-22 12:45:00,7.7,7.7,7.68,7.69,243617.0,7.7,7.7,7.68,7.69,243617.0
2022-12-22 12:50:00,7.69,7.7,7.67,7.69,527722.0,7.69,7.7,7.67,7.69,527722.0
2022-12-22 12:55:00,7.7,7.7,7.68,7.7,316322.0,7.7,7.7,7.68,7.7,316322.0
2022-12-22 13:00:00,7.7,7.7,7.66,7.67,290660.0,7.7,7.7,7.66,7.67,290660.0
2022-12-22 13:05:00,7.67,7.67,7.65,7.65,182738.0,7.67,7.67,7.65,7.65,182738.0
2022-12-22 13:10:00,7.65,7.66,7.65,7.66,198847.0,7.65,7.66,7.65,7.66,198847.0
2022-12-22 13:15:00,7.66,7.66,7.63,7.65,666753.0,7.66,7.66,7.63,7.65,666753.0
2022-12-22 13:20:00,7.65,7.65,7.63,7.64,307252.0,7.65,7.65,7.63,7.64,307252.0
2022-12-22 13:25:00,7.64,7.65,7.63,7.64,589675.0,7.64,7.65,7.63,7.64,589675.0
2022-12-22 13:30:00,7.64,7.64,7.63,7.64,327641.0,7.64,7.64,7.63,7.64,327641.0
2022-12-22 13:35:00,7.64,7.67,7.63,7.67,521653.0,7.64,7.67,7.63,7.67,521653.0
2022-12-22 13:40:00,7.67,7.7,7.65,7.7,827988.0,7.67,7.7,7.65,7.7,827988.0
2022-12-22 13:45:00,7.7,7.71,7.68,7.69,631366.0,7.7,7.71,7.68,7.69,631366.0
2022-12-22 13:50:00,7.7,7.71,7.69,7.71,302983.0,7.7,7.71,7.69,7.71,302983.0
2022-12-22 13:55:00,7.71,7.71,7.69,7.69,306999.0,7.71,7.71,7.69,7.69,306999.0
2022-12-22 14:00:00,7.7,7.7,7.67,7.68,337999.0,7.7,7.7,7.67,7.68,337999.0
2022-12-22 14:05:00,7.68,7.69,7.67,7.67,338410.0,7.68,7.69,7.67,7.67,338410.0
2022-12-22 14:10:00,7.67,7.72,7.67,7.72,615709.0,7.67,7.72,7.67,7.72,615709.0
2022-12-22 14:15:00,7.72,7.72,7.69,7.69,348783.0,7.72,7.72,7.69,7.69,348783.0
2022-12-22 14:20:00,7.69,7.7,7.68,7.68,242383.0,7.69,7.7,7.68,7.68,242383.0
2022-12-22 14:25:00,7.69,7.71,7.67,7.71,509066.0,7.69,7.71,7.67,7.71,509066.0
2022-12-22 14:30:00,7.71,7.73,7.7,7.73,529923.0,7.71,7.73,7.7,7.73,529923.0
2022-12-22 14:35:00,7.73,7.76,7.72,7.76,724985.0,7.73,7.76,7.72,7.76,724985.0
2022-12-22 14:40:00,7.76,7.76,7.68,7.71,661330.0,7.76,7.76,7.68,7.71,661330.0
2022-12-22 14:45:00,7.71,7.74,7.7,7.74,403047.0,7.71,7.74,7.7,7.74,403047.0
2022-12-22 14:50:00,7.74,7.79,7.73,7.78,1848244.0,7.74,7.79,7.73,7.78,1848244.0
2022-12-22 14:55:00,7.78,7.79,7.77,7.79,588134.0,7.78,7.79,7.77,7.79,588134.0
2022-12-22 15:00:00,7.79,7.79,7.75,7.75,399026.0,7.79,7.79,7.75,7.75,399026.0
2022-12-22 15:05:00,7.76,7.76,7.74,7.76,599337.0,7.76,7.76,7.74,7.76,599337.0
2022-12-22 15:10:00,7.76,7.8,7.75,7.76,1148054.0,7.76,7.8,7.75,7.76,1148054.0
2022-12-22 15:15:00,7.77,7.82,7.76,7.81,581646.0,7.77,7.82,7.76,7.81,581646.0
2022-12-22 15:20:00,7.81,7.85,7.8,7.83,651094.0,7.81,7.85,7.8,7.83,651094.0
2022-12-22 15:25:00,7.83,7.86,7.83,7.83,651708.0,7.83,7.86,7.83,7.83,651708.0
2022-12-22 15:30:00,7.83,7.84,7.81,7.81,558783.0,7.83,7.84,7.81,7.81,558783.0
2022-12-22 15:35:00,7.82,7.82,7.79,7.8,1009324.0,7.82,7.82,7.79,7.8,1009324.0
2022-12-22 15:40:00,7.8,7.8,7.79,7.79,657963.0,7.8,7.8,7.79,7.79,657963.0
2022-12-22 15:45:00,7.79,7.81,7.79,7.8,1132007.0,7.79,7.81,7.79,7.8,1132007.0
2022-12-22 15:50:00,7.81,7.84,7.8,7.83,1680084.0,7.81,7.84,7.8,7.83,1680084.0
2022-12-22 15:55:00,7.83,7.88,7.82,7.88,3693929.0,7.83,7.88,7.82,7.88,3693929.0
2022-12-23 09:30:00,7.86,7.94,7.75,7.75,1316628.0,7.86,7.94,7.75,7.75,1316628.0
2022-12-23 09:35:00,7.76,7.76,7.64,7.7,1175739.0,7.76,7.76,7.64,7.7,1175739.0
2022-12-23 09:40:00,7.69,7.72,7.67,7.69,998810.0,7.69,7.72,7.67,7.69,998810.0
2022-12-23 09:45:00,7.69,7.71,7.58,7.64,1177152.0,7.69,7.71,7.58,7.64,1177152.0
2022-12-23 09:50:00,7.64,7.65,7.61,7.62,387161.0,7.64,7.65,7.61,7.62,387161.0
2022-12-23 09:55:00,7.62,7.62,7.57,7.58,694719.0,7.62,7.62,7.57,7.58,694719.0
2022-12-23 10:00:00,7.58,7.69,7.58,7.62,839602.0,7.58,7.69,7.58,7.62,839602.0
2022-12-23 10:05:00,7.62,7.66,7.57,7.65,844027.0,7.62,7.66,7.57,7.65,844027.0
2022-12-23 10:10:00,7.65,7.67,7.64,7.65,506478.0,7.65,7.67,7.64,7.65,506478.0
2022-12-23 10:15:00,7.65,7.68,7.62,7.68,557706.0,7.65,7.68,7.62,7.68,557706.0
2022-12-23 10:20:00,7.68,7.69,7.65,7.68,386735.0,7.68,7.69,7.65,7.68,386735.0
2022-12-23 10:25:00,7.68,7.7,7.65,7.66,584822.0,7.68,7.7,7.65,7.66,584822.0
2022-12-23 10:30:00,7.66,7.69,7.65,7.68,417319.0,7.66,7.69,7.65,7.68,417319.0
2022-12-23 10:35:00,7.68,7.76,7.67,7.76,793698.0,7.68,7.76,7.67,7.76,793698.0
2022-12-23 10:40:00,7.76,7.76,7.68,7.69,753076.0,7.76,7.76,7.68,7.69,753076.0
2022-12-23 10:45:00,7.69,7.69,7.65,7.68,684741.0,7.69,7.69,7.65,7.68,684741.0
2022-12-23 10:50:00,7.68,7.68,7.62,7.62,481754.0,7.68,7.68,7.62,7.62,481754.0
2022-12-23 10:55:00,7.63,7.64,7.58,7.58,619482.0,7.63,7.64,7.58,7.58,619482.0
2022-12-23 11:00:00,7.58,7.59,7.55,7.56,980560.0,7.58,7.59,7.55,7.56,980560.0
2022-12-23 11:05:00,7.56,7.56,7.55,7.56,440937.0,7.56,7.56,7.55,7.56,440937.0
2022-12-23 11:10:00,7.56,7.56,7.55,7.56,502350.0,7.56,7.56,7.55,7.56,502350.0
2022-12-23 11:15:00,7.55,7.56,7.53,7.56,1100954.0,7.55,7.56,7.53,7.56,1100954.0
2022-12-23 11:20:00,7.56,7.64,7.55,7.6,909475.0,7.56,7.64,7.55,7.6,909475.0
2022-12-23 11:25:00,7.6,7.62,7.6,7.62,408190.0,7.6,7.62,7.6,7.62,408190.0
2022-12-23 11:30:00,7.62,7.63,7.6,7.6,289511.0,7.62,7.63,7.6,7.6,289511.0
2022-12-23 11:35:00,7.6,7.65,7.6,7.65,430661.0,7.6,7.65,7.6,7.65,430661.0
2022-12-23 11:40:00,7.65,7.67,7.64,7.65,385901.0,7.65,7.67,7.64,7.65,385901.0
2022-12-23 11:45:00,7.65,7.66,7.64,7.65,203158.0,7.65,7.66,7.64,7.65,203158.0
2022-12-23 11:50:00,7.65,7.67,7.64,7.66,340770.0,7.65,7.67,7.64,7.66,340770.0
2022-12-23 11:55:00,7.66,7.68,7.64,7.68,239395.0,7.66,7.68,7.64,7.68,239395.0
2022-12-23 12:00:00,7.68,7.7,7.67,7.69,299787.0,7.68,7.7,7.67,7.69,299787.0
2022-12-23 12:05:00,7.69,7.69,7.67,7.69,260190.0,7.69,7.69,7.67,7.69,260190.0
2022-12-23 12:10:00,7.69,7.7,7.68,7.68,368926.0,7.69,7.7,7.68,7.68,368926.0
2022-12-23 12:15:00,7.68,7.69,7.65,7.66,236157.0,7.68,7.69,7.65,7.66,236157.0
2022-12-23 12:20:00,7.66,7.68,7.65,7.68,276937.0,7.66,7.68,7.65,7.68,276937.0
2022-12-23 12:25:00,7.67,7.7,7.67,7.68,300369.0,7.67,7.7,7.67,7.68,300369.0
2022-12-23 12:30:00,7.68,7.69,7.67,7.68,154050.0,7.68,7.69,7.67,7.68,154050.0
2022-12-23 12:35:00,7.68,7.71,7.67,7.69,394349.0,7.68,7.71,7.67,7.69,394349.0
2022-12-23 12:40:00,7.69,7.7,7.65,7.66,340325.0,7.69,7.7,7.65,7.66,340325.0
2022-12-23 12:45:00,7.66,7.67,7.64,7.65,236304.0,7.66,7.67,7.64,7.65,236304.0
2022-12-23 12:50:00,7.66,7.66,7.63,7.64,145419.0,7.66,7.66,7.63,7.64,145419.0
2022-12-23 12:55:00,7.63,7.65,7.63,7.64,304564.0,7.63,7.65,7.63,7.64,304564.0
2022-12-23 13:00:00,7.65,7.66,7.64,7.66,430989.0,7.65,7.66,7.64,7.66,430989.0
2022-12-23 13:05:00,7.66,7.68,7.65,7.67,287678.0,7.66,7.68,7.65,7.67,287678.0
2022-12-23 13:10:00,7.68,7.68,7.65,7.66,235048.0,7.68,7.68,7.65,7.66,235048.0
2022-12-23 13:15:00,7.65,7.7,7.65,7.7,391385.0,7.65,7.7,7.65,7.7,391385.0
2022-12-23 13:20:00,7.69,7.7,7.69,7.69,239748.0,7.69,7.7,7.69,7.69,239748.0
2022-12-23 13:25:00,7.7,7.7,7.69,7.7,160912.0,7.7,7.7,7.69,7.7,160912.0
2022-12-23 13:30:00,7.7,7.74,7.69,7.72,590577.0,7.7,7.74,7.69,7.72,590577.0
2022-12-23 13:35:00,7.73,7.75,7.72,7.74,630634.0,7.73,7.75,7.72,7.74,630634.0
2022-12-23 13:40:00,7.75,7.76,7.73,7.73,418902.0,7.75,7.76,7.73,7.73,418902.0
2022-12-23 13:45:00,7.73,7.74,7.7,7.73,286585.0,7.73,7.74,7.7,7.73,286585.0
2022-12-23 13:50:00,7.73,7.74,7.72,7.73,149089.0,7.73,7.74,7.72,7.73,149089.0
2022-12-23 13:55:00,7.74,7.74,7.71,7.71,194089.0,7.74,7.74,7.71,7.71,194089.0
2022-12-23 14:00:00,7.71,7.72,7.69,7.7,329658.0,7.71,7.72,7.69,7.7,329658.0
2022-12-23 14:05:00,7.7,7.72,7.69,7.71,155188.0,7.7,7.72,7.69,7.71,155188.0
2022-12-23 14:10:00,7.71,7.74,7.7,7.74,265050.0,7.71,7.74,7.7,7.74,265050.0
2022-12-23 14:15:00,7.74,7.75,7.73,7.75,172663.0,7.74,7.75,7.73,7.75,172663.0
2022-12-23 14:20:00,7.75,7.75,7.72,7.73,361384.0,7.75,7.75,7.72,7.73,361384.0
2022-12-23 14:25:00,7.73,7.74,7.72,7.73,247220.0,7.73,7.74,7.72,7.73,247220.0
2022-12-23 14:30:00,7.73,7.74,7.72,7.74,115542.0,7.73,7.74,7.72,7.74,115542.0
2022-12-23 14:35:00,7.73,7.75,7.73,7.74,198810.0,7.73,7.75,7.73,7.74,198810.0
2022-12-23 14:40:00,7.75,7.75,7.73,7.74,254926.0,7.75,7.75,7.73,7.74,254926.0
2022-12-23 14:45:00,7.74,7.75,7.73,7.73,336247.0,7.74,7.75,7.73,7.73,336247.0
2022-12-23 14:50:00,7.74,7.75,7.73,7.75,239954.0,7.74,7.75,7.73,7.75,239954.0
2022-12-23 14:55:00,7.75,7.76,7.74,7.75,377986.0,7.75,7.76,7.74,7.75,377986.0
2022-12-23 15:00:00,7.75,7.76,7.74,7.76,333111.0,7.75,7.76,7.74,7.76,333111.0
2022-12-23 15:05:00,7.75,7.76,7.74,7.75,231847.0,7.75,7.76,7.74,7.75,231847.0
2022-12-23 15:10:00,7.75,7.75,7.73,7.74,227161.0,7.75,7.75,7.73,7.74,227161.0
2022-12-23 15:15:00,7.74,7.77,7.73,7.77,420858.0,7.74,7.77,7.73,7.77,420858.0
2022-12-23 15:20:00,7.77,7.81,7.76,7.76,1048604.0,7.77,7.81,7.76,7.76,1048604.0
2022-12-23 15:25:00,7.77,7.79,7.76,7.77,497844.0,7.77,7.79,7.76,7.77,497844.0
2022-12-23 15:30:00,7.78,7.79,7.77,7.79,444353.0,7.78,7.79,7.77,7.79,444353.0
2022-12-23 15:35:00,7.79,7.8,7.78,7.8,372673.0,7.79,7.8,7.78,7.8,372673.0
2022-12-23 15:40:00,7.8,7.81,7.79,7.81,673217.0,7.8,7.81,7.79,7.81,673217.0
2022-12-23 15:45:00,7.81,7.81,7.8,7.81,722684.0,7.81,7.81,7.8,7.81,722684.0
2022-12-23 15:50:00,7.8,7.82,7.79,7.82,867649.0,7.8,7.82,7.79,7.82,867649.0
2022-12-23 15:55:00,7.82,7.82,7.81,7.82,1021471.0,7.82,7.82,7.81,7.82,1021471.0
2022-12-27 09:30:00,7.78,7.79,7.59,7.65,1954634.0,7.78,7.79,7.59,7.65,1954634.0
2022-12-27 09:35:00,7.65,7.66,7.6,7.63,833551.0,7.65,7.66,7.6,7.63,833551.0
2022-12-27 09:40:00,7.63,7.66,7.59,7.6,631181.0,7.63,7.66,7.59,7.6,631181.0
2022-12-27 09:45:00,7.6,7.61,7.55,7.61,796263.0,7.6,7.61,7.55,7.61,796263.0
2022-12-27 09:50:00,7.61,7.63,7.58,7.62,511998.0,7.61,7.63,7.58,7.62,511998.0
2022-12-27 09:55:00,7.63,7.7,7.62,7.66,684727.0,7.63,7.7,7.62,7.66,684727.0
2022-12-27 10:00:00,7.67,7.7,7.65,7.69,305038.0,7.67,7.7,7.65,7.69,305038.0
2022-12-27 10:05:00,7.7,7.7,7.66,7.66,356711.0,7.7,7.7,7.66,7.66,356711.0
2022-12-27 10:10:00,7.67,7.7,7.64,7.7,366377.0,7.67,7.7,7.64,7.7,366377.0
2022-12-27 10:15:00,7.7,7.78,7.67,7.76,685554.0,7.7,7.78,7.67,7.76,685554.0
2022-12-27 10:20:00,7.77,7.81,7.75,7.8,452023.0,7.77,7.81,7.75,7.8,452023.0
2022-12-27 10:25:00,7.8,7.84,7.79,7.82,827544.0,7.8,7.84,7.79,7.82,827544.0
2022-12-27 10:30:00,7.82,7.82,7.77,7.82,578437.0,7.82,7.82,7.77,7.82,578437.0
2022-12-27 10:35:00,7.81,7.85,7.8,7.82,604223.0,7.81,7.85,7.8,7.82,604223.0
2022-12-27 10:40:00,7.82,7.84,7.81,7.82,588318.0,7.82,7.84,7.81,7.82,588318.0
2022-12-27 10:45:00,7.82,7.86,7.81,7.84,590982.0,7.82,7.86,7.81,7.84,590982.0
2022-12-27 10:50:00,7.84,7.84,7.79,7.79,523429.0,7.84,7.84,7.79,7.79,523429.0
2022-12-27 10:55:00,7.79,7.8,7.75,7.76,316435.0,7.79,7.8,7.75,7.76,316435.0
2022-12-27 11:00:00,7.76,7.81,7.75,7.81,446714.0,7.76,7.81,7.75,7.81,446714.0
2022-12-27 11:05:00,7.81,7.82,7.78,7.82,380185.0,7.81,7.82,7.78,7.82,380185.0
2022-12-27 11:10:00,7.82,7.83,7.8,7.81,167042.0,7.82,7.83,7.8,7.81,167042.0
2022-12-27 11:15:00,7.81,7.84,7.8,7.82,314810.0,7.81,7.84,7.8,7.82,314810.0
2022-12-27 11:20:00,7.81,7.85,7.8,7.85,293565.0,7.81,7.85,7.8,7.85,293565.0
2022-12-27 11:25:00,7.85,7.86,7.83,7.86,476004.0,7.85,7.86,7.83,7.86,476004.0
2022-12-27 11:30:00,7.86,7.88,7.85,7.88,435992.0,7.86,7.88,7.85,7.88,435992.0
2022-12-27 11:35:00,7.88,7.9,7.87,7.88,437098.0,7.88,7.9,7.87,7.88,437098.0
2022-12-27 11:40:00,7.89,7.9,7.87,7.89,276548.0,7.89,7.9,7.87,7.89,276548.0
2022-12-27 11:45:00,7.89,7.9,7.87,7.87,316661.0,7.89,7.9,7.87,7.87,316661.0
2022-12-27 11:50:00,7.88,7.88,7.85,7.85,245335.0,7.88,7.88,7.85,7.85,245335.0
2022-12-27 11:55:00,7.86,7.87,7.84,7.85,236882.0,7.86,7.87,7.84,7.85,236882.0
2022-12-27 12:00:00,7.85,7.87,7.84,7.87,286801.0,7.85,7.87,7.84,7.87,286801.0
2022-12-27 12:05:00,7.86,7.87,7.84,7.85,216329.0,7.86,7.87,7.84,7.85,216329.0
2022-12-27 12:10:00,7.85,7.89,7.85,7.89,174074.0,7.85,7.89,7.85,7.89,174074.0
2022-12-27 12:15:00,7.89,7.89,7.86,7.87,201264.0,7.89,7.89,7.86,7.87,201264.0
2022-12-27 12:20:00,7.88,7.88,7.86,7.88,254779.0,7.88,7.88,7.86,7.88,254779.0
2022-12-27 12:25:00,7.88,7.88,7.85,7.85,217115.0,7.88,7.88,7.85,7.85,217115.0
2022-12-27 12:30:00,7.86,7.88,7.84,7.88,232744.0,7.86,7.88,7.84,7.88,232744.0
2022-12-27 12:35:00,7.88,7.88,7.86,7.86,289589.0,7.88,7.88,7.86,7.86,289589.0
2022-12-27 12:40:00,7.87,7.87,7.82,7.83,457741.0,7.87,7.87,7.82,7.83,457741.0
2022-12-27 12:45:00,7.83,7.84,7.81,7.81,517816.0,7.83,7.84,7.81,7.81,517816.0
2022-12-27 12:50:00,7.82,7.83,7.8,7.82,188790.0,7.82,7.83,7.8,7.82,188790.0
2022-12-27 12:55:00,7.82,7.85,7.81,7.84,131953.0,7.82,7.85,7.81,7.84,131953.0
2022-12-27 13:00:00,7.85,7.85,7.82,7.83,259795.0,7.85,7.85,7.82,7.83,259795.0
2022-12-27 13:05:00,7.83,7.83,7.8,7.81,391617.0,7.83,7.83,7.8,7.81,391617.0
2022-12-27 13:10:00,7.81,7.81,7.77,7.78,200744.0,7.81,7.81,7.77,7.78,200744.0
2022-12-27 13:15:00,7.77,7.78,7.75,7.77,327969.0,7.77,7.78,7.75,7.77,327969.0
2022-12-27 13:20:00,7.77,7.78,7.75,7.76,211249.0,7.77,7.78,7.75,7.76,211249.0
2022-12-27 13:25:00,7.76,7.77,7.75,7.76,163366.0,7.76,7.77,7.75,7.76,163366.0
2022-12-27 13:30:00,7.76,7.76,7.74,7.75,379350.0,7.76,7.76,7.74,7.75,379350.0
2022-12-27 13:35:00,7.76,7.77,7.75,7.76,231887.0,7.76,7.77,7.75,7.76,231887.0
2022-12-27 13:40:00,7.75,7.76,7.75,7.75,210333.0,7.75,7.76,7.75,7.75,210333.0
2022-12-27 13:45:00,7.75,7.76,7.73,7.76,513597.0,7.75,7.76,7.73,7.76,513597.0
2022-12-27 13:50:00,7.75,7.76,7.73,7.74,227560.0,7.75,7.76,7.73,7.74,227560.0
2022-12-27 13:55:00,7.74,7.75,7.72,7.73,354568.0,7.74,7.75,7.72,7.73,354568.0
2022-12-27 14:00:00,7.72,7.76,7.72,7.76,273154.0,7.72,7.76,7.72,7.76,273154.0
2022-12-27 14:05:00,7.76,7.76,7.73,7.74,235543.0,7.76,7.76,7.73,7.74,235543.0
2022-12-27 14:10:00,7.74,7.74,7.72,7.73,228285.0,7.74,7.74,7.72,7.73,228285.0
2022-12-27 14:15:00,7.72,7.73,7.7,7.72,388454.0,7.72,7.73,7.7,7.72,388454.0
2022-12-27 14:20:00,7.72,7.73,7.7,7.72,392278.0,7.72,7.73,7.7,7.72,392278.0
2022-12-27 14:25:00,7.72,7.72,7.69,7.7,294645.0,7.72,7.72,7.69,7.7,294645.0
2022-12-27 14:30:00,7.7,7.71,7.69,7.71,333332.0,7.7,7.71,7.69,7.71,333332.0
2022-12-27 14:35:00,7.71,7.71,7.69,7.69,318637.0,7.71,7.71,7.69,7.69,318637.0
2022-12-27 14:40:00,7.69,7.7,7.67,7.7,361636.0,7.69,7.7,7.67,7.7,361636.0
2022-12-27 14:45:00,7.7,7.73,7.69,7.72,397537.0,7.7,7.73,7.69,7.72,397537.0
2022-12-27 14:50:00,7.72,7.73,7.7,7.72,347639.0,7.72,7.73,7.7,7.72,347639.0
2022-12-27 14:55:00,7.72,7.73,7.71,7.72,267933.0,7.72,7.73,7.71,7.72,267933.0
2022-12-27 15:00:00,7.71,7.74,7.71,7.74,220543.0,7.71,7.74,7.71,7.74,220543.0
2022-12-27 15:05:00,7.73,7.75,7.72,7.74,305906.0,7.73,7.75,7.72,7.74,305906.0
2022-12-27 15:10:00,7.73,7.74,7.72,7.73,234765.0,7.73,7.74,7.72,7.73,234765.0
2022-12-27 15:15:00,7.73,7.74,7.72,7.72,516354.0,7.73,7.74,7.72,7.72,516354.0
2022-12-27 15:20:00,7.72,7.73,7.7,7.71,227390.0,7.72,7.73,7.7,7.71,227390.0
2022-12-27 15:25:00,7.71,7.71,7.69,7.7,407477.0,7.71,7.71,7.69,7.7,407477.0
2022-12-27 15:30:00,7.7,7.71,7.67,7.68,696828.0,7.7,7.71,7.67,7.68,696828.0
2022-12-27 15:35:00,7.68,7.7,7.67,7.69,284549.0,7.68,7.7,7.67,7.69,284549.0
2022-12-27 15:40:00,7.7,7.71,7.69,7.7,699167.0,7.7,7.71,7.69,7.7,699167.0
2022-12-27 15:45:00,7.69,7.7,7.66,7.66,592774.0,7.69,7.7,7.66,7.66,592774.0
2022-12-27 15:50:00,7.67,7.68,7.66,7.67,878190.0,7.67,7.68,7.66,7.67,878190.0
2022-12-27 15:55:00,7.66,7.68,7.66,7.67,1394609.0,7.66,7.68,7.66,7.67,1394609.0
2022-12-28 09:30:00,7.71,7.87,7.66,7.84,2128443.0,7.71,7.87,7.66,7.84,2128443.0
2022-12-28 09:35:00,7.84,7.91,7.73,7.76,834792.0,7.84,7.91,7.73,7.76,834792.0
2022-12-28 09:40:00,7.76,7.77,7.66,7.67,519373.0,7.76,7.77,7.66,7.67,519373.0
2022-12-28 09:45:00,7.67,7.74,7.66,7.72,675830.0,7.67,7.74,7.66,7.72,675830.0
2022-12-28 09:50:00,7.72,7.78,7.68,7.76,850158.0,7.72,7.78,7.68,7.76,850158.0
2022-12-28 09:55:00,7.77,7.81,7.73,7.74,1137477.0,7.77,7.81,7.73,7.74,1137477.0
2022-12-28 10:00:00,7.74,7.8,7.73,7.78,543290.0,7.74,7.8,7.73,7.78,543290.0
2022-12-28 10:05:00,7.78,7.82,7.77,7.77,461977.0,7.78,7.82,7.77,7.77,461977.0
2022-12-28 10:10:00,7.78,7.78,7.69,7.7,618333.0,7.78,7.78,7.69,7.7,618333.0
2022-12-28 10:15:00,7.69,7.73,7.69,7.71,344928.0,7.69,7.73,7.69,7.71,344928.0
2022-12-28 10:20:00,7.71,7.73,7.7,7.73,425703.0,7.71,7.73,7.7,7.73,425703.0
2022-12-28 10:25:00,7.72,7.75,7.69,7.72,420271.0,7.72,7.75,7.69,7.72,420271.0
2022-12-28 10:30:00,7.72,7.74,7.71,7.72,303533.0,7.72,7.74,7.71,7.72,303533.0
2022-12-28 10:35:00,7.71,7.74,7.7,7.72,377985.0,7.71,7.74,7.7,7.72,377985.0
2022-12-28 10:40:00,7.72,7.76,7.71,7.75,357413.0,7.72,7.76,7.71,7.75,357413.0
2022-12-28 10:45:00,7.75,7.76,7.73,7.75,332402.0,7.75,7.76,7.73,7.75,332402.0
2022-12-28 10:50:00,7.75,7.75,7.71,7.72,429673.0,7.75,7.75,7.71,7.72,429673.0
2022-12-28 10:55:00,7.71,7.72,7.68,7.69,832682.0,7.71,7.72,7.68,7.69,832682.0
2022-12-28 11:00:00,7.7,7.73,7.68,7.72,647478.0,7.7,7.73,7.68,7.72,647478.0
2022-12-28 11:05:00,7.71,7.72,7.7,7.71,201634.0,7.71,7.72,7.7,7.71,201634.0
2022-12-28 11:10:00,7.7,7.72,7.68,7.69,522770.0,7.7,7.72,7.68,7.69,522770.0
2022-12-28 11:15:00,7.69,7.7,7.68,7.69,215876.0,7.69,7.7,7.68,7.69,215876.0
2022-12-28 11:20:00,7.69,7.71,7.68,7.7,350459.0,7.69,7.71,7.68,7.7,350459.0
2022-12-28 11:25:00,7.7,7.72,7.69,7.71,236855.0,7.7,7.72,7.69,7.71,236855.0
2022-12-28 11:30:00,7.71,7.73,7.67,7.67,531515.0,7.71,7.73,7.67,7.67,531515.0
2022-12-28 11:35:00,7.68,7.68,7.64,7.65,374135.0,7.68,7.68,7.64,7.65,374135.0
2022-12-28 11:40:00,7.66,7.72,7.65,7.71,535660.0,7.66,7.72,7.65,7.71,535660.0
2022-12-28 11:45:00,7.71,7.74,7.71,7.73,343109.0,7.71,7.74,7.71,7.73,343109.0
2022-12-28 11:50:00,7.73,7.73,7.69,7.72,331559.0,7.73,7.73,7.69,7.72,331559.0
2022-12-28 11:55:00,7.72,7.73,7.7,7.7,254749.0,7.72,7.73,7.7,7.7,254749.0
2022-12-28 12:00:00,7.71,7.72,7.69,7.7,395028.0,7.71,7.72,7.69,7.7,395028.0
2022-12-28 12:05:00,7.7,7.7,7.65,7.67,394736.0,7.7,7.7,7.65,7.67,394736.0
2022-12-28 12:10:00,7.67,7.68,7.66,7.67,176416.0,7.67,7.68,7.66,7.67,176416.0
2022-12-28 12:15:00,7.68,7.69,7.66,7.69,205627.0,7.68,7.69,7.66,7.69,205627.0
2022-12-28 12:20:00,7.68,7.71,7.68,7.71,177639.0,7.68,7.71,7.68,7.71,177639.0
2022-12-28 12:25:00,7.71,7.73,7.7,7.71,316407.0,7.71,7.73,7.7,7.71,316407.0
2022-12-28 12:30:00,7.71,7.73,7.7,7.73,197503.0,7.71,7.73,7.7,7.73,197503.0
2022-12-28 12:35:00,7.73,7.74,7.72,7.73,175208.0,7.73,7.74,7.72,7.73,175208.0
2022-12-28 12:40:00,7.73,7.74,7.72,7.73,87630.0,7.73,7.74,7.72,7.73,87630.0
2022-12-28 12:45:00,7.73,7.76,7.72,7.76,263097.0,7.73,7.76,7.72,7.76,263097.0
2022-12-28 12:50:00,7.75,7.76,7.74,7.74,289449.0,7.75,7.76,7.74,7.74,289449.0
2022-12-28 12:55:00,7.75,7.79,7.73,7.78,400150.0,7.75,7.79,7.73,7.78,400150.0
2022-12-28 13:00:00,7.79,7.8,7.78,7.8,396328.0,7.79,7.8,7.78,7.8,396328.0
2022-12-28 13:05:00,7.79,7.8,7.76,7.78,283227.0,7.79,7.8,7.76,7.78,283227.0
2022-12-28 13:10:00,7.77,7.79,7.77,7.78,216314.0,7.77,7.79,7.77,7.78,216314.0
2022-12-28 13:15:00,7.78,7.79,7.76,7.77,271609.0,7.78,7.79,7.76,7.77,271609.0
2022-12-28 13:20:00,7.78,7.78,7.76,7.76,197336.0,7.78,7.78,7.76,7.76,197336.0
2022-12-28 13:25:00,7.76,7.77,7.74,7.75,325358.0,7.76,7.77,7.74,7.75,325358.0
2022-12-28 13:30:00,7.74,7.75,7.72,7.74,238011.0,7.74,7.75,7.72,7.74,238011.0
2022-12-28 13:35:00,7.73,7.74,7.71,7.72,208575.0,7.73,7.74,7.71,7.72,208575.0
2022-12-28 13:40:00,7.71,7.73,7.71,7.72,140596.0,7.71,7.73,7.71,7.72,140596.0
2022-12-28 13:45:00,7.72,7.73,7.71,7.73,158165.0,7.72,7.73,7.71,7.73,158165.0
2022-12-28 13:50:00,7.72,7.73,7.69,7.71,318351.0,7.72,7.73,7.69,7.71,318351.0
2022-12-28 13:55:00,7.71,7.71,7.69,7.7,231434.0,7.71,7.71,7.69,7.7,231434.0
2022-12-28 14:00:00,7.71,7.72,7.7,7.72,296605.0,7.71,7.72,7.7,7.72,296605.0
2022-12-28 14:05:00,7.72,7.73,7.7,7.72,267492.0,7.72,7.73,7.7,7.72,267492.0
2022-12-28 14:10:00,7.72,7.72,7.68,7.71,304062.0,7.72,7.72,7.68,7.71,304062.0
2022-12-28 14:15:00,7.7,7.71,7.68,7.71,361208.0,7.7,7.71,7.68,7.71,361208.0
2022-12-28 14:20:00,7.71,7.72,7.7,7.7,154148.0,7.71,7.72,7.7,7.7,154148.0
2022-12-28 14:25:00,7.7,7.71,7.68,7.69,176868.0,7.7,7.71,7.68,7.69,176868.0
2022-12-28 14:30:00,7.69,7.7,7.67,7.68,146128.0,7.69,7.7,7.67,7.68,146128.0
2022-12-28 14:35:00,7.68,7.68,7.66,7.67,294017.0,7.68,7.68,7.66,7.67,294017.0
2022-12-28 14:40:00,7.67,7.7,7.66,7.69,232175.0,7.67,7.7,7.66,7.69,232175.0
2022-12-28 14:45:00,7.7,7.71,7.69,7.69,255779.0,7.7,7.71,7.69,7.69,255779.0
2022-12-28 14:50:00,7.7,7.7,7.67,7.69,283817.0,7.7,7.7,7.67,7.69,283817.0
2022-12-28 14:55:00,7.68,7.69,7.67,7.68,202765.0,7.68,7.69,7.67,7.68,202765.0
2022-12-28 15:00:00,7.69,7.69,7.65,7.65,446146.0,7.69,7.69,7.65,7.65,446146.0
2022-12-28 15:05:00,7.65,7.66,7.63,7.64,260304.0,7.65,7.66,7.63,7.64,260304.0
2022-12-28 15:10:00,7.65,7.66,7.63,7.64,262583.0,7.65,7.66,7.63,7.64,262583.0
2022-12-28 15:15:00,7.64,7.68,7.64,7.67,363398.0,7.64,7.68,7.64,7.67,363398.0
2022-12-28 15:20:00,7.66,7.67,7.64,7.64,161422.0,7.66,7.67,7.64,7.64,161422.0
2022-12-28 15:25:00,7.64,7.67,7.64,7.66,313220.0,7.64,7.67,7.64,7.66,313220.0
2022-12-28 15:30:00,7.65,7.69,7.65,7.69,479181.0,7.65,7.69,7.65,7.69,479181.0
2022-12-28 15:35:00,7.68,7.68,7.66,7.68,386239.0,7.68,7.68,7.66,7.68,386239.0
2022-12-28 15:40:00,7.68,7.68,7.65,7.66,394504.0,7.68,7.68,7.65,7.66,394504.0
2022-12-28 15:45:00,7.65,7.67,7.64,7.66,768670.0,7.65,7.67,7.64,7.66,768670.0
2022-12-28 15:50:00,7.66,7.67,7.64,7.65,622021.0,7.66,7.67,7.64,7.65,622021.0
2022-12-28 15:55:00,7.65,7.67,7.64,7.66,1609058.0,7.65,7.67,7.64,7.66,1609058.0
2022-12-29 09:30:00,7.73,7.79,7.71,7.73,1239375.0,7.73,7.79,7.71,7.73,1239375.0
2022-12-29 09:35:00,7.74,7.78,7.72,7.73,770673.0,7.74,7.78,7.72,7.73,770673.0
2022-12-29 09:40:00,7.72,7.8,7.7,7.77,1129883.0,7.72,7.8,7.7,7.77,1129883.0
2022-12-29 09:45:00,7.78,7.78,7.74,7.78,520635.0,7.78,7.78,7.74,7.78,520635.0
2022-12-29 09:50:00,7.78,7.82,7.77,7.81,754433.0,7.78,7.82,7.77,7.81,754433.0
2022-12-29 09:55:00,7.81,7.84,7.75,7.76,786960.0,7.81,7.84,7.75,7.76,786960.0
2022-12-29 10:00:00,7.76,7.78,7.73,7.75,621927.0,7.76,7.78,7.73,7.75,621927.0
2022-12-29 10:05:00,7.75,7.85,7.74,7.83,918869.0,7.75,7.85,7.74,7.83,918869.0
2022-12-29 10:10:00,7.83,7.9,7.81,7.89,931867.0,7.83,7.9,7.81,7.89,931867.0
2022-12-29 10:15:00,7.89,7.95,7.88,7.95,1048836.0,7.89,7.95,7.88,7.95,1048836.0
2022-12-29 10:20:00,7.94,7.95,7.92,7.93,620521.0,7.94,7.95,7.92,7.93,620521.0
2022-12-29 10:25:00,7.93,7.93,7.88,7.9,396235.0,7.93,7.93,7.88,7.9,396235.0
2022-12-29 10:30:00,7.9,7.92,7.89,7.91,391022.0,7.9,7.92,7.89,7.91,391022.0
2022-12-29 10:35:00,7.91,7.94,7.9,7.94,470239.0,7.91,7.94,7.9,7.94,470239.0
2022-12-29 10:40:00,7.94,7.96,7.92,7.93,539623.0,7.94,7.96,7.92,7.93,539623.0
2022-12-29 10:45:00,7.93,7.95,7.91,7.94,430010.0,7.93,7.95,7.91,7.94,430010.0
2022-12-29 10:50:00,7.94,7.95,7.93,7.95,198677.0,7.94,7.95,7.93,7.95,198677.0
2022-12-29 10:55:00,7.94,7.97,7.93,7.96,532999.0,7.94,7.97,7.93,7.96,532999.0
2022-12-29 11:00:00,7.95,7.97,7.93,7.94,418882.0,7.95,7.97,7.93,7.94,418882.0
2022-12-29 11:05:00,7.94,7.95,7.9,7.91,695664.0,7.94,7.95,7.9,7.91,695664.0
2022-12-29 11:10:00,7.91,7.92,7.86,7.88,661645.0,7.91,7.92,7.86,7.88,661645.0
2022-12-29 11:15:00,7.88,7.9,7.87,7.89,485975.0,7.88,7.9,7.87,7.89,485975.0
2022-12-29 11:20:00,7.89,7.91,7.87,7.88,437874.0,7.89,7.91,7.87,7.88,437874.0
2022-12-29 11:25:00,7.88,7.93,7.87,7.92,282552.0,7.88,7.93,7.87,7.92,282552.0
2022-12-29 11:30:00,7.93,7.96,7.92,7.95,437607.0,7.93,7.96,7.92,7.95,437607.0
2022-12-29 11:35:00,7.96,7.98,7.94,7.97,423104.0,7.96,7.98,7.94,7.97,423104.0
2022-12-29 11:40:00,7.97,7.99,7.97,7.98,255234.0,7.97,7.99,7.97,7.98,255234.0
2022-12-29 11:45:00,7.99,7.99,7.96,7.98,335703.0,7.99,7.99,7.96,7.98,335703.0
2022-12-29 11:50:00,7.98,8.0,7.97,8.0,439468.0,7.98,8.0,7.97,8.0,439468.0
2022-12-29 11:55:00,8.0,8.03,7.99,8.03,568334.0,8.0,8.03,7.99,8.03,568334.0
2022-12-29 12:00:00,8.02,8.06,8.01,8.01,687304.0,8.02,8.06,8.01,8.01,687304.0
2022-12-29 12:05:00,8.01,8.02,7.99,8.02,391827.0,8.01,8.02,7.99,8.02,391827.0
2022-12-29 12:10:00,8.02,8.02,7.98,7.99,225510.0,8.02,8.02,7.98,7.99,225510.0
2022-12-29 12:15:00,7.98,8.0,7.97,7.99,270303.0,7.98,8.0,7.97,7.99,270303.0
2022-12-29 12:20:00,7.99,8.0,7.98,7.98,247270.0,7.99,8.0,7.98,7.98,247270.0
2022-12-29 12:25:00,7.98,7.99,7.94,7.95,330343.0,7.98,7.99,7.94,7.95,330343.0
2022-12-29 12:30:00,7.95,7.96,7.92,7.95,475528.0,7.95,7.96,7.92,7.95,475528.0
2022-12-29 12:35:00,7.94,7.95,7.93,7.94,121411.0,7.94,7.95,7.93,7.94,121411.0
2022-12-29 12:40:00,7.95,7.95,7.92,7.92,234947.0,7.95,7.95,7.92,7.92,234947.0
2022-12-29 12:45:00,7.93,7.95,7.91,7.95,184083.0,7.93,7.95,7.91,7.95,184083.0
2022-12-29 12:50:00,7.95,7.97,7.94,7.95,240585.0,7.95,7.97,7.94,7.95,240585.0
2022-12-29 12:55:00,7.96,7.96,7.93,7.94,276899.0,7.96,7.96,7.93,7.94,276899.0
2022-12-29 13:00:00,7.94,7.94,7.92,7.93,329097.0,7.94,7.94,7.92,7.93,329097.0
2022-12-29 13:05:00,7.93,7.95,7.91,7.92,396395.0,7.93,7.95,7.91,7.92,396395.0
2022-12-29 13:10:00,7.92,7.95,7.91,7.95,237596.0,7.92,7.95,7.91,7.95,237596.0
2022-12-29 13:15:00,7.95,7.97,7.94,7.95,231631.0,7.95,7.97,7.94,7.95,231631.0
2022-12-29 13:20:00,7.96,7.97,7.95,7.97,223629.0,7.96,7.97,7.95,7.97,223629.0
2022-12-29 13:25:00,7.97,7.97,7.93,7.96,308534.0,7.97,7.97,7.93,7.96,308534.0
2022-12-29 13:30:00,7.96,7.96,7.93,7.95,389667.0,7.96,7.96,7.93,7.95,389667.0
2022-12-29 13:35:00,7.95,7.98,7.94,7.97,215433.0,7.95,7.98,7.94,7.97,215433.0
2022-12-29 13:40:00,7.97,7.98,7.96,7.98,105818.0,7.97,7.98,7.96,7.98,105818.0
2022-12-29 13:45:00,7.98,7.99,7.95,7.96,403407.0,7.98,7.99,7.95,7.96,403407.0
2022-12-29 13:50:00,7.97,7.98,7.96,7.98,108606.0,7.97,7.98,7.96,7.98,108606.0
2022-12-29 13:55:00,7.98,7.99,7.96,7.99,436992.0,7.98,7.99,7.96,7.99,436992.0
2022-12-29 14:00:00,7.98,8.01,7.98,8.01,562160.0,7.98,8.01,7.98,8.01,562160.0
2022-12-29 14:05:00,8.01,8.02,8.0,8.02,238923.0,8.01,8.02,8.0,8.02,238923.0
2022-12-29 14:10:00,8.02,8.03,8.0,8.0,325392.0,8.02,8.03,8.0,8.0,325392.0
2022-12-29 14:15:00,8.01,8.02,8.0,8.02,607905.0,8.01,8.02,8.0,8.02,607905.0
2022-12-29 14:20:00,8.01,8.04,8.01,8.04,237247.0,8.01,8.04,8.01,8.04,237247.0
2022-12-29 14:25:00,8.04,8.05,8.03,8.04,294805.0,8.04,8.05,8.03,8.04,294805.0
2022-12-29 14:30:00,8.04,8.06,8.04,8.06,380119.0,8.04,8.06,8.04,8.06,380119.0
2022-12-29 14:35:00,8.05,8.06,8.04,8.05,324615.0,8.05,8.06,8.04,8.05,324615.0
2022-12-29 14:40:00,8.05,8.07,8.05,8.05,293933.0,8.05,8.07,8.05,8.05,293933.0
2022-12-29 14:45:00,8.05,8.06,8.02,8.03,356487.0,8.05,8.06,8.02,8.03,356487.0
2022-12-29 14:50:00,8.04,8.04,8.03,8.04,73981.0,8.04,8.04,8.03,8.04,73981.0
2022-12-29 14:55:00,8.04,8.06,8.03,8.04,232781.0,8.04,8.06,8.03,8.04,232781.0
2022-12-29 15:00:00,8.04,8.07,8.03,8.07,176328.0,8.04,8.07,8.03,8.07,176328.0
2022-12-29 15:05:00,8.07,8.07,8.05,8.07,226690.0,8.07,8.07,8.05,8.07,226690.0
2022-12-29 15:10:00,8.06,8.07,8.05,8.05,157480.0,8.06,8.07,8.05,8.05,157480.0
2022-12-29 15:15:00,8.05,8.07,8.05,8.06,297136.0,8.05,8.07,8.05,8.06,297136.0
2022-12-29 15:20:00,8.05,8.06,8.05,8.05,184328.0,8.05,8.06,8.05,8.05,184328.0
2022-12-29 15:25:00,8.05,8.08,8.05,8.08,478408.0,8.05,8.08,8.05,8.08,478408.0
2022-12-29 15:30:00,8.08,8.1,8.07,8.09,447762.0,8.08,8.1,8.07,8.09,447762.0
2022-12-29 15:35:00,8.1,8.1,8.07,8.07,535324.0,8.1,8.1,8.07,8.07,535324.0
2022-12-29 15:40:00,8.08,8.08,8.06,8.06,429757.0,8.08,8.08,8.06,8.06,429757.0
2022-12-29 15:45:00,8.06,8.07,8.05,8.07,649304.0,8.06,8.07,8.05,8.07,649304.0
2022-12-29 15:50:00,8.07,8.08,8.06,8.08,909036.0,8.07,8.08,8.06,8.08,909036.0
2022-12-29 15:55:00,8.08,8.08,8.06,8.07,1813698.0,8.08,8.08,8.06,8.07,1813698.0
2022-12-30 09:30:00,7.98,8.22,7.93,8.18,2055495.0,7.98,8.22,7.93,8.18,2055495.0
2022-12-30 09:35:00,8.17,8.21,8.1,8.1,754327.0,8.17,8.21,8.1,8.1,754327.0
2022-12-30 09:40:00,8.1,8.14,8.03,8.05,587183.0,8.1,8.14,8.03,8.05,587183.0
2022-12-30 09:45:00,8.06,8.09,8.01,8.01,553629.0,8.06,8.09,8.01,8.01,553629.0
2022-12-30 09:50:00,8.02,8.1,8.01,8.04,632884.0,8.02,8.1,8.01,8.04,632884.0
2022-12-30 09:55:00,8.04,8.11,8.04,8.1,304880.0,8.04,8.11,8.04,8.1,304880.0
2022-12-30 10:00:00,8.1,8.13,8.06,8.1,420317.0,8.1,8.13,8.06,8.1,420317.0
2022-12-30 10:05:00,8.09,8.1,8.06,8.06,269408.0,8.09,8.1,8.06,8.06,269408.0
2022-12-30 10:10:00,8.07,8.11,8.06,8.09,219779.0,8.07,8.11,8.06,8.09,219779.0
2022-12-30 10:15:00,8.09,8.14,8.08,8.13,407726.0,8.09,8.14,8.08,8.13,407726.0
2022-12-30 10:20:00,8.13,8.13,8.08,8.09,840780.0,8.13,8.13,8.08,8.09,840780.0
2022-12-30 10:25:00,8.09,8.11,8.07,8.07,412399.0,8.09,8.11,8.07,8.07,412399.0
2022-12-30 10:30:00,8.07,8.09,8.05,8.09,539937.0,8.07,8.09,8.05,8.09,539937.0
2022-12-30 10:35:00,8.09,8.1,8.07,8.09,226492.0,8.09,8.1,8.07,8.09,226492.0
2022-12-30 10:40:00,8.09,8.13,8.08,8.11,961458.0,8.09,8.13,8.08,8.11,961458.0
2022-12-30 10:45:00,8.11,8.12,8.09,8.12,283927.0,8.11,8.12,8.09,8.12,283927.0
2022-12-30 10:50:00,8.11,8.12,8.07,8.08,190320.0,8.11,8.12,8.07,8.08,190320.0
2022-12-30 10:55:00,8.07,8.08,8.04,8.04,434727.0,8.07,8.08,8.04,8.04,434727.0
2022-12-30 11:00:00,8.04,8.07,8.03,8.04,457708.0,8.04,8.07,8.03,8.04,457708.0
2022-12-30 11:05:00,8.04,8.06,8.04,8.05,102801.0,8.04,8.06,8.04,8.05,102801.0
2022-12-30 11:10:00,8.05,8.06,8.01,8.03,332067.0,8.05,8.06,8.01,8.03,332067.0
2022-12-30 11:15:00,8.03,8.06,8.02,8.06,316581.0,8.03,8.06,8.02,8.06,316581.0
2022-12-30 11:20:00,8.06,8.09,8.05,8.05,405030.0,8.06,8.09,8.05,8.05,405030.0
2022-12-30 11:25:00,8.05,8.06,8.02,8.02,382278.0,8.05,8.06,8.02,8.02,382278.0
2022-12-30 11:30:00,8.02,8.04,8.01,8.04,168753.0,8.02,8.04,8.01,8.04,168753.0
2022-12-30 11:35:00,8.03,8.06,8.03,8.04,297882.0,8.03,8.06,8.03,8.04,297882.0
2022-12-30 11:40:00,8.04,8.06,8.03,8.05,167858.0,8.04,8.06,8.03,8.05,167858.0
2022-12-30 11:45:00,8.05,8.07,8.04,8.04,278762.0,8.05,8.07,8.04,8.04,278762.0
2022-12-30 11:50:00,8.04,8.05,8.03,8.04,127052.0,8.04,8.05,8.03,8.04,127052.0
2022-12-30 11:55:00,8.04,8.08,8.04,8.06,144153.0,8.04,8.08,8.04,8.06,144153.0
2022-12-30 12:00:00,8.06,8.07,8.05,8.05,158312.0,8.06,8.07,8.05,8.05,158312.0
2022-12-30 12:05:00,8.05,8.06,8.03,8.04,254020.0,8.05,8.06,8.03,8.04,254020.0
2022-12-30 12:10:00,8.04,8.05,8.01,8.02,322679.0,8.04,8.05,8.01,8.02,322679.0
2022-12-30 12:15:00,8.02,8.04,8.01,8.03,232903.0,8.02,8.04,8.01,8.03,232903.0
2022-12-30 12:20:00,8.03,8.04,8.02,8.04,145379.0,8.03,8.04,8.02,8.04,145379.0
2022-12-30 12:25:00,8.04,8.04,8.01,8.02,146174.0,8.04,8.04,8.01,8.02,146174.0
2022-12-30 12:30:00,8.02,8.04,8.01,8.03,256134.0,8.02,8.04,8.01,8.03,256134.0
2022-12-30 12:35:00,8.03,8.05,8.02,8.05,215857.0,8.03,8.05,8.02,8.05,215857.0
2022-12-30 12:40:00,8.04,8.08,8.04,8.07,440864.0,8.04,8.08,8.04,8.07,440864.0
2022-12-30 12:45:00,8.08,8.08,8.06,8.07,121621.0,8.08,8.08,8.06,8.07,121621.0
2022-12-30 12:50:00,8.06,8.08,8.03,8.04,281262.0,8.06,8.08,8.03,8.04,281262.0
2022-12-30 12:55:00,8.04,8.06,8.03,8.06,181469.0,8.04,8.06,8.03,8.06,181469.0
2022-12-30 13:00:00,8.05,8.06,8.02,8.03,177418.0,8.05,8.06,8.02,8.03,177418.0
2022-12-30 13:05:00,8.02,8.03,8.01,8.02,174803.0,8.02,8.03,8.01,8.02,174803.0
2022-12-30 13:10:00,8.02,8.03,8.01,8.02,112395.0,8.02,8.03,8.01,8.02,112395.0
2022-12-30 13:15:00,8.02,8.02,7.98,7.99,326803.0,8.02,8.02,7.98,7.99,326803.0
2022-12-30 13:20:00,7.99,8.0,7.95,7.96,459532.0,7.99,8.0,7.95,7.96,459532.0
2022-12-30 13:25:00,7.96,7.99,7.95,7.98,347211.0,7.96,7.99,7.95,7.98,347211.0
2022-12-30 13:30:00,7.99,8.0,7.98,7.98,479384.0,7.99,8.0,7.98,7.98,479384.0
2022-12-30 13:35:00,7.99,7.99,7.97,7.99,231377.0,7.99,7.99,7.97,7.99,231377.0
2022-12-30 13:40:00,7.99,7.99,7.96,7.97,358876.0,7.99,7.99,7.96,7.97,358876.0
2022-12-30 13:45:00,7.98,7.98,7.95,7.97,270672.0,7.98,7.98,7.95,7.97,270672.0
2022-12-30 13:50:00,7.97,7.98,7.96,7.98,149675.0,7.97,7.98,7.96,7.98,149675.0
2022-12-30 13:55:00,7.98,7.99,7.97,7.99,252553.0,7.98,7.99,7.97,7.99,252553.0
2022-12-30 14:00:00,7.99,8.0,7.97,7.98,302022.0,7.99,8.0,7.97,7.98,302022.0
2022-12-30 14:05:00,7.98,7.98,7.95,7.95,152972.0,7.98,7.98,7.95,7.95,152972.0
2022-12-30 14:10:00,7.95,7.97,7.95,7.96,130313.0,7.95,7.97,7.95,7.96,130313.0
2022-12-30 14:15:00,7.96,7.97,7.95,7.96,160940.0,7.96,7.97,7.95,7.96,160940.0
2022-12-30 14:20:00,7.96,7.97,7.95,7.97,97169.0,7.96,7.97,7.95,7.97,97169.0
2022-12-30 14:25:00,7.97,7.98,7.96,7.98,123467.0,7.97,7.98,7.96,7.98,123467.0
2022-12-30 14:30:00,7.98,7.98,7.97,7.98,91968.0,7.98,7.98,7.97,7.98,91968.0
2022-12-30 14:35:00,7.98,7.98,7.96,7.97,139559.0,7.98,7.98,7.96,7.97,139559.0
2022-12-30 14:40:00,7.97,7.97,7.95,7.96,213077.0,7.97,7.97,7.95,7.96,213077.0
2022-12-30 14:45:00,7.95,7.96,7.94,7.95,331467.0,7.95,7.96,7.94,7.95,331467.0
2022-12-30 14:50:00,7.95,7.96,7.93,7.95,241631.0,7.95,7.96,7.93,7.95,241631.0
2022-12-30 14:55:00,7.95,7.95,7.93,7.94,282026.0,7.95,7.95,7.93,7.94,282026.0
2022-12-30 15:00:00,7.94,7.96,7.93,7.96,173730.0,7.94,7.96,7.93,7.96,173730.0
2022-12-30 15:05:00,7.96,7.98,7.95,7.97,510290.0,7.96,7.98,7.95,7.97,510290.0
2022-12-30 15:10:00,7.98,8.0,7.96,7.99,309946.0,7.98,8.0,7.96,7.99,309946.0
2022-12-30 15:15:00,8.0,8.03,7.99,8.01,520739.0,8.0,8.03,7.99,8.01,520739.0
2022-12-30 15:20:00,8.01,8.02,7.98,8.01,393518.0,8.01,8.02,7.98,8.01,393518.0
2022-12-30 15:25:00,8.01,8.01,7.99,8.0,249595.0,8.01,8.01,7.99,8.0,249595.0
2022-12-30 15:30:00,8.0,8.01,7.99,8.0,325812.0,8.0,8.01,7.99,8.0,325812.0
2022-12-30 15:35:00,8.0,8.0,7.97,7.99,407113.0,8.0,8.0,7.97,7.99,407113.0
2022-12-30 15:40:00,7.99,8.01,7.98,8.01,388387.0,7.99,8.01,7.98,8.01,388387.0
2022-12-30 15:45:00,8.0,8.03,8.0,8.02,597023.0,8.0,8.03,8.0,8.02,597023.0
2022-12-30 15:50:00,8.02,8.06,8.01,8.05,1055567.0,8.02,8.06,8.01,8.05,1055567.0
2022-12-30 15:55:00,8.06,8.07,8.05,8.05,1257437.0,8.06,8.07,8.05,8.05,1257437.0
2023-01-03 09:30:00,8.24,8.32,8.17,8.24,2150065.0,8.24,8.32,8.17,8.24,2150065.0
2023-01-03 09:35:00,8.24,8.31,8.19,8.21,1135319.0,8.24,8.31,8.19,8.21,1135319.0
2023-01-03 09:40:00,8.21,8.28,8.18,8.27,877241.0,8.21,8.28,8.18,8.27,877241.0
2023-01-03 09:45:00,8.28,8.28,8.13,8.16,919491.0,8.28,8.28,8.13,8.16,919491.0
2023-01-03 09:50:00,8.16,8.19,8.11,8.11,597464.0,8.16,8.19,8.11,8.11,597464.0
2023-01-03 09:55:00,8.11,8.12,8.06,8.06,708941.0,8.11,8.12,8.06,8.06,708941.0
2023-01-03 10:00:00,8.06,8.14,8.06,8.12,831702.0,8.06,8.14,8.06,8.12,831702.0
2023-01-03 10:05:00,8.12,8.12,8.06,8.07,439715.0,8.12,8.12,8.06,8.07,439715.0
2023-01-03 10:10:00,8.08,8.1,8.03,8.04,337996.0,8.08,8.1,8.03,8.04,337996.0
2023-01-03 10:15:00,8.04,8.05,8.0,8.0,454186.0,8.04,8.05,8.0,8.0,454186.0
2023-01-03 10:20:00,8.01,8.05,8.0,8.03,363521.0,8.01,8.05,8.0,8.03,363521.0
2023-01-03 10:25:00,8.04,8.07,8.03,8.06,267415.0,8.04,8.07,8.03,8.06,267415.0
2023-01-03 10:30:00,8.05,8.09,8.03,8.08,329313.0,8.05,8.09,8.03,8.08,329313.0
2023-01-03 10:35:00,8.07,8.12,8.07,8.1,382372.0,8.07,8.12,8.07,8.1,382372.0
2023-01-03 10:40:00,8.11,8.12,8.08,8.08,464663.0,8.11,8.12,8.08,8.08,464663.0
2023-01-03 10:45:00,8.08,8.11,8.08,8.1,171008.0,8.08,8.11,8.08,8.1,171008.0
2023-01-03 10:50:00,8.1,8.12,8.08,8.08,392078.0,8.1,8.12,8.08,8.08,392078.0
2023-01-03 10:55:00,8.09,8.12,8.06,8.11,358096.0,8.09,8.12,8.06,8.11,358096.0
2023-01-03 11:00:00,8.12,8.14,8.09,8.1,457486.0,8.12,8.14,8.09,8.1,457486.0
2023-01-03 11:05:00,8.11,8.12,8.07,8.08,424498.0,8.11,8.12,8.07,8.08,424498.0
2023-01-03 11:10:00,8.07,8.08,8.04,8.04,366134.0,8.07,8.08,8.04,8.04,366134.0
2023-01-03 11:15:00,8.04,8.06,8.03,8.04,228273.0,8.04,8.06,8.03,8.04,228273.0
2023-01-03 11:20:00,8.04,8.08,8.02,8.07,339559.0,8.04,8.08,8.02,8.07,339559.0
2023-01-03 11:25:00,8.07,8.08,8.04,8.06,256496.0,8.07,8.08,8.04,8.06,256496.0
2023-01-03 11:30:00,8.06,8.07,8.02,8.04,356112.0,8.06,8.07,8.02,8.04,356112.0
2023-01-03 11:35:00,8.05,8.05,8.02,8.05,178031.0,8.05,8.05,8.02,8.05,178031.0
2023-01-03 11:40:00,8.04,8.05,8.01,8.02,323104.0,8.04,8.05,8.01,8.02,323104.0
2023-01-03 11:45:00,8.03,8.03,7.99,8.01,467279.0,8.03,8.03,7.99,8.01,467279.0
2023-01-03 11:50:00,8.0,8.01,7.98,7.98,341407.0,8.0,8.01,7.98,7.98,341407.0
2023-01-03 11:55:00,7.98,8.02,7.97,8.01,193109.0,7.98,8.02,7.97,8.01,193109.0
2023-01-03 12:00:00,8.01,8.04,8.0,8.0,252718.0,8.01,8.04,8.0,8.0,252718.0
2023-01-03 12:05:00,8.0,8.03,7.99,8.01,265240.0,8.0,8.03,7.99,8.01,265240.0
2023-01-03 12:10:00,8.01,8.03,8.0,8.02,174928.0,8.01,8.03,8.0,8.02,174928.0
2023-01-03 12:15:00,8.02,8.02,7.99,8.01,205383.0,8.02,8.02,7.99,8.01,205383.0
2023-01-03 12:20:00,8.01,8.03,7.98,7.98,224383.0,8.01,8.03,7.98,7.98,224383.0
2023-01-03 12:25:00,7.99,8.01,7.98,7.99,132282.0,7.99,8.01,7.98,7.99,132282.0
2023-01-03 12:30:00,7.99,8.03,7.99,8.03,371521.0,7.99,8.03,7.99,8.03,371521.0
2023-01-03 12:35:00,8.03,8.03,8.0,8.0,176706.0,8.03,8.03,8.0,8.0,176706.0
2023-01-03 12:40:00,8.0,8.01,7.96,7.97,213509.0,8.0,8.01,7.96,7.97,213509.0
2023-01-03 12:45:00,7.96,7.97,7.92,7.93,652848.0,7.96,7.97,7.92,7.93,652848.0
2023-01-03 12:50:00,7.93,7.95,7.92,7.95,275374.0,7.93,7.95,7.92,7.95,275374.0
2023-01-03 12:55:00,7.94,7.98,7.94,7.98,347380.0,7.94,7.98,7.94,7.98,347380.0
2023-01-03 13:00:00,7.98,8.0,7.97,7.98,171879.0,7.98,8.0,7.97,7.98,171879.0
2023-01-03 13:05:00,7.99,7.99,7.96,7.98,224443.0,7.99,7.99,7.96,7.98,224443.0
2023-01-03 13:10:00,7.98,8.0,7.96,7.96,142330.0,7.98,8.0,7.96,7.96,142330.0
2023-01-03 13:15:00,7.97,7.97,7.95,7.96,121161.0,7.97,7.97,7.95,7.96,121161.0
2023-01-03 13:20:00,7.96,7.98,7.94,7.97,198364.0,7.96,7.98,7.94,7.97,198364.0
2023-01-03 13:25:00,7.97,8.02,7.96,8.01,454262.0,7.97,8.02,7.96,8.01,454262.0
2023-01-03 13:30:00,8.01,8.02,8.0,8.0,219072.0,8.01,8.02,8.0,8.0,219072.0
2023-01-03 13:35:00,8.0,8.01,7.96,7.97,227309.0,8.0,8.01,7.96,7.97,227309.0
2023-01-03 13:40:00,7.97,8.0,7.96,7.98,142072.0,7.97,8.0,7.96,7.98,142072.0
2023-01-03 13:45:00,7.98,7.98,7.95,7.96,206540.0,7.98,7.98,7.95,7.96,206540.0
2023-01-03 13:50:00,7.96,7.98,7.94,7.96,301084.0,7.96,7.98,7.94,7.96,301084.0
2023-01-03 13:55:00,7.97,7.98,7.96,7.97,161207.0,7.97,7.98,7.96,7.97,161207.0
2023-01-03 14:00:00,7.97,7.99,7.95,7.97,272710.0,7.97,7.99,7.95,7.97,272710.0
2023-01-03 14:05:00,7.97,7.99,7.96,7.99,183726.0,7.97,7.99,7.96,7.99,183726.0
2023-01-03 14:10:00,7.99,7.99,7.96,7.96,206744.0,7.99,7.99,7.96,7.96,206744.0
2023-01-03 14:15:00,7.96,7.98,7.95,7.95,278789.0,7.96,7.98,7.95,7.95,278789.0
2023-01-03 14:20:00,7.95,7.98,7.95,7.95,145711.0,7.95,7.98,7.95,7.95,145711.0
2023-01-03 14:25:00,7.95,7.96,7.93,7.95,203045.0,7.95,7.96,7.93,7.95,203045.0
2023-01-03 14:30:00,7.95,7.96,7.92,7.93,257849.0,7.95,7.96,7.92,7.93,257849.0
2023-01-03 14:35:00,7.93,7.94,7.92,7.93,240330.0,7.93,7.94,7.92,7.93,240330.0
2023-01-03 14:40:00,7.93,7.97,7.92,7.97,424317.0,7.93,7.97,7.92,7.97,424317.0
2023-01-03 14:45:00,7.97,8.03,7.96,8.01,361705.0,7.97,8.03,7.96,8.01,361705.0
2023-01-03 14:50:00,8.01,8.02,7.98,7.99,385894.0,8.01,8.02,7.98,7.99,385894.0
2023-01-03 14:55:00,8.0,8.02,7.97,7.98,294953.0,8.0,8.02,7.97,7.98,294953.0
2023-01-03 15:00:00,7.98,8.01,7.97,7.98,205745.0,7.98,8.01,7.97,7.98,205745.0
2023-01-03 15:05:00,7.98,8.0,7.97,7.99,250997.0,7.98,8.0,7.97,7.99,250997.0
2023-01-03 15:10:00,7.99,8.01,7.98,8.0,256224.0,7.99,8.01,7.98,8.0,256224.0
2023-01-03 15:15:00,8.0,8.03,8.0,8.0,320029.0,8.0,8.03,8.0,8.0,320029.0
2023-01-03 15:20:00,8.01,8.01,7.98,7.98,688320.0,8.01,8.01,7.98,7.98,688320.0
2023-01-03 15:25:00,7.98,8.0,7.97,8.0,277705.0,7.98,8.0,7.97,8.0,277705.0
2023-01-03 15:30:00,8.0,8.01,7.99,8.0,331760.0,8.0,8.01,7.99,8.0,331760.0
2023-01-03 15:35:00,8.0,8.01,7.97,7.98,532616.0,8.0,8.01,7.97,7.98,532616.0
2023-01-03 15:40:00,7.98,7.98,7.96,7.98,502483.0,7.98,7.98,7.96,7.98,502483.0
2023-01-03 15:45:00,7.98,7.99,7.96,7.99,608490.0,7.98,7.99,7.96,7.99,608490.0
2023-01-03 15:50:00,7.99,7.99,7.97,7.99,626260.0,7.99,7.99,7.97,7.99,626260.0
2023-01-03 15:55:00,7.99,8.0,7.97,7.97,1488012.0,7.99,8.0,7.97,7.97,1488012.0
2023-01-04 09:30:00,8.07,8.16,7.97,8.09,1584831.0,8.07,8.16,7.97,8.09,1584831.0
2023-01-04 09:35:00,8.09,8.17,8.09,8.16,953074.0,8.09,8.17,8.09,8.16,953074.0
2023-01-04 09:40:00,8.16,8.19,8.1,8.11,630319.0,8.16,8.19,8.1,8.11,630319.0
2023-01-04 09:45:00,8.11,8.21,8.1,8.2,897832.0,8.11,8.21,8.1,8.2,897832.0
2023-01-04 09:50:00,8.2,8.25,8.17,8.24,1297128.0,8.2,8.25,8.17,8.24,1297128.0
2023-01-04 09:55:00,8.24,8.25,8.19,8.2,469118.0,8.24,8.25,8.19,8.2,469118.0
2023-01-04 10:00:00,8.19,8.24,8.12,8.17,847354.0,8.19,8.24,8.12,8.17,847354.0
2023-01-04 10:05:00,8.18,8.19,8.12,8.15,456326.0,8.18,8.19,8.12,8.15,456326.0
2023-01-04 10:10:00,8.16,8.16,8.1,8.13,705090.0,8.16,8.16,8.1,8.13,705090.0
2023-01-04 10:15:00,8.14,8.2,8.13,8.2,527298.0,8.14,8.2,8.13,8.2,527298.0
2023-01-04 10:20:00,8.2,8.26,8.19,8.26,566688.0,8.2,8.26,8.19,8.26,566688.0
2023-01-04 10:25:00,8.25,8.31,8.23,8.3,943218.0,8.25,8.31,8.23,8.3,943218.0
2023-01-04 10:30:00,8.31,8.32,8.25,8.29,706022.0,8.31,8.32,8.25,8.29,706022.0
2023-01-04 10:35:00,8.3,8.35,8.3,8.33,563727.0,8.3,8.35,8.3,8.33,563727.0
2023-01-04 10:40:00,8.33,8.37,8.3,8.37,618155.0,8.33,8.37,8.3,8.37,618155.0
2023-01-04 10:45:00,8.37,8.44,8.36,8.44,794770.0,8.37,8.44,8.36,8.44,794770.0
2023-01-04 10:50:00,8.44,8.47,8.42,8.46,1254871.0,8.44,8.47,8.42,8.46,1254871.0
2023-01-04 10:55:00,8.45,8.56,8.44,8.55,1349966.0,8.45,8.56,8.44,8.55,1349966.0
2023-01-04 11:00:00,8.55,8.58,8.54,8.55,1593669.0,8.55,8.58,8.54,8.55,1593669.0
2023-01-04 11:05:00,8.55,8.61,8.51,8.61,1212071.0,8.55,8.61,8.51,8.61,1212071.0
2023-01-04 11:10:00,8.61,8.65,8.6,8.64,1106484.0,8.61,8.65,8.6,8.64,1106484.0
2023-01-04 11:15:00,8.64,8.65,8.57,8.63,791575.0,8.64,8.65,8.57,8.63,791575.0
2023-01-04 11:20:00,8.63,8.64,8.6,8.62,504922.0,8.63,8.64,8.6,8.62,504922.0
2023-01-04 11:25:00,8.63,8.63,8.57,8.61,743801.0,8.63,8.63,8.57,8.61,743801.0
2023-01-04 11:30:00,8.61,8.65,8.6,8.65,858735.0,8.61,8.65,8.6,8.65,858735.0
2023-01-04 11:35:00,8.64,8.75,8.64,8.7,1788975.0,8.64,8.75,8.64,8.7,1788975.0
2023-01-04 11:40:00,8.7,8.72,8.69,8.71,515313.0,8.7,8.72,8.69,8.71,515313.0
2023-01-04 11:45:00,8.71,8.72,8.68,8.72,473303.0,8.71,8.72,8.68,8.72,473303.0
2023-01-04 11:50:00,8.72,8.72,8.69,8.69,343633.0,8.72,8.72,8.69,8.69,343633.0
2023-01-04 11:55:00,8.69,8.7,8.65,8.7,664632.0,8.69,8.7,8.65,8.7,664632.0
2023-01-04 12:00:00,8.69,8.7,8.64,8.68,812091.0,8.69,8.7,8.64,8.68,812091.0
2023-01-04 12:05:00,8.68,8.69,8.64,8.64,436033.0,8.68,8.69,8.64,8.64,436033.0
2023-01-04 12:10:00,8.64,8.65,8.57,8.58,752279.0,8.64,8.65,8.57,8.58,752279.0
2023-01-04 12:15:00,8.58,8.61,8.57,8.6,398489.0,8.58,8.61,8.57,8.6,398489.0
2023-01-04 12:20:00,8.6,8.66,8.59,8.66,313534.0,8.6,8.66,8.59,8.66,313534.0
2023-01-04 12:25:00,8.66,8.68,8.64,8.68,179586.0,8.66,8.68,8.64,8.68,179586.0
2023-01-04 12:30:00,8.68,8.7,8.67,8.69,421885.0,8.68,8.7,8.67,8.69,421885.0
2023-01-04 12:35:00,8.69,8.7,8.68,8.7,148649.0,8.69,8.7,8.68,8.7,148649.0
2023-01-04 12:40:00,8.69,8.7,8.66,8.67,437672.0,8.69,8.7,8.66,8.67,437672.0
2023-01-04 12:45:00,8.67,8.67,8.65,8.67,245906.0,8.67,8.67,8.65,8.67,245906.0
2023-01-04 12:50:00,8.67,8.68,8.66,8.67,222263.0,8.67,8.68,8.66,8.67,222263.0
2023-01-04 12:55:00,8.68,8.68,8.64,8.64,308086.0,8.68,8.68,8.64,8.64,308086.0
2023-01-04 13:00:00,8.64,8.65,8.61,8.63,286248.0,8.64,8.65,8.61,8.63,286248.0
2023-01-04 13:05:00,8.63,8.65,8.63,8.64,163478.0,8.63,8.65,8.63,8.64,163478.0
2023-01-04 13:10:00,8.64,8.69,8.64,8.69,295247.0,8.64,8.69,8.64,8.69,295247.0
2023-01-04 13:15:00,8.69,8.7,8.67,8.68,367181.0,8.69,8.7,8.67,8.68,367181.0
2023-01-04 13:20:00,8.67,8.69,8.66,8.69,141672.0,8.67,8.69,8.66,8.69,141672.0
2023-01-04 13:25:00,8.69,8.7,8.65,8.66,275479.0,8.69,8.7,8.65,8.66,275479.0
2023-01-04 13:30:00,8.66,8.69,8.65,8.68,364068.0,8.66,8.69,8.65,8.68,364068.0
2023-01-04 13:35:00,8.68,8.72,8.67,8.72,484509.0,8.68,8.72,8.67,8.72,484509.0
2023-01-04 13:40:00,8.72,8.74,8.71,8.72,398936.0,8.72,8.74,8.71,8.72,398936.0
2023-01-04 13:45:00,8.73,8.73,8.7,8.72,271151.0,8.73,8.73,8.7,8.72,271151.0
2023-01-04 13:50:00,8.72,8.73,8.69,8.71,423563.0,8.72,8.73,8.69,8.71,423563.0
2023-01-04 13:55:00,8.71,8.72,8.65,8.65,557927.0,8.71,8.72,8.65,8.65,557927.0
2023-01-04 14:00:00,8.66,8.71,8.58,8.64,774720.0,8.66,8.71,8.58,8.64,774720.0
2023-01-04 14:05:00,8.64,8.69,8.63,8.64,350842.0,8.64,8.69,8.63,8.64,350842.0
2023-01-04 14:10:00,8.64,8.7,8.63,8.7,374221.0,8.64,8.7,8.63,8.7,374221.0
2023-01-04 14:15:00,8.69,8.76,8.69,8.75,823627.0,8.69,8.76,8.69,8.75,823627.0
2023-01-04 14:20:00,8.75,8.75,8.66,8.67,396760.0,8.75,8.75,8.66,8.67,396760.0
2023-01-04 14:25:00,8.68,8.68,8.6,8.62,492418.0,8.68,8.68,8.6,8.62,492418.0
2023-01-04 14:30:00,8.61,8.65,8.61,8.65,190584.0,8.61,8.65,8.61,8.65,190584.0
2023-01-04 14:35:00,8.65,8.66,8.62,8.65,331083.0,8.65,8.66,8.62,8.65,331083.0
2023-01-04 14:40:00,8.64,8.68,8.61,8.66,477772.0,8.64,8.68,8.61,8.66,477772.0
2023-01-04 14:45:00,8.66,8.69,8.65,8.67,387862.0,8.66,8.69,8.65,8.67,387862.0
2023-01-04 14:50:00,8.68,8.7,8.65,8.69,317119.0,8.68,8.7,8.65,8.69,317119.0
2023-01-04 14:55:00,8.69,8.73,8.68,8.72,311852.0,8.69,8.73,8.68,8.72,311852.0
2023-01-04 15:00:00,8.71,8.73,8.71,8.72,351976.0,8.71,8.73,8.71,8.72,351976.0
2023-01-04 15:05:00,8.72,8.73,8.69,8.71,264029.0,8.72,8.73,8.69,8.71,264029.0
2023-01-04 15:10:00,8.71,8.72,8.69,8.7,434084.0,8.71,8.72,8.69,8.7,434084.0
2023-01-04 15:15:00,8.7,8.73,8.69,8.7,482145.0,8.7,8.73,8.69,8.7,482145.0
2023-01-04 15:20:00,8.71,8.72,8.67,8.7,435019.0,8.71,8.72,8.67,8.7,435019.0
2023-01-04 15:25:00,8.7,8.72,8.68,8.69,443187.0,8.7,8.72,8.68,8.69,443187.0
2023-01-04 15:30:00,8.69,8.7,8.67,8.68,417990.0,8.69,8.7,8.67,8.68,417990.0
2023-01-04 15:35:00,8.68,8.68,8.65,8.68,410499.0,8.68,8.68,8.65,8.68,410499.0
2023-01-04 15:40:00,8.67,8.68,8.64,8.67,527190.0,8.67,8.68,8.64,8.67,527190.0
2023-01-04 15:45:00,8.68,8.69,8.66,8.68,776104.0,8.68,8.69,8.66,8.68,776104.0
2023-01-04 15:50:00,8.69,8.71,8.68,8.71,844802.0,8.69,8.71,8.68,8.71,844802.0
2023-01-04 15:55:00,8.71,8.75,8.7,8.75,2391510.0,8.71,8.75,8.7,8.75,2391510.0
2023-01-05 09:30:00,8.57,8.65,8.52,8.6,1316371.0,8.57,8.65,8.52,8.6,1316371.0
2023-01-05 09:35:00,8.59,8.62,8.48,8.53,659610.0,8.59,8.62,8.48,8.53,659610.0
2023-01-05 09:40:00,8.53,8.53,8.48,8.52,605623.0,8.53,8.53,8.48,8.52,605623.0
2023-01-05 09:45:00,8.52,8.56,8.47,8.54,611254.0,8.52,8.56,8.47,8.54,611254.0
2023-01-05 09:50:00,8.54,8.57,8.51,8.57,523936.0,8.54,8.57,8.51,8.57,523936.0
2023-01-05 09:55:00,8.57,8.68,8.56,8.64,573198.0,8.57,8.68,8.56,8.64,573198.0
2023-01-05 10:00:00,8.64,8.7,8.62,8.7,604303.0,8.64,8.7,8.62,8.7,604303.0
2023-01-05 10:05:00,8.7,8.71,8.63,8.66,568127.0,8.7,8.71,8.63,8.66,568127.0
2023-01-05 10:10:00,8.66,8.72,8.65,8.71,487818.0,8.66,8.72,8.65,8.71,487818.0
2023-01-05 10:15:00,8.71,8.78,8.7,8.72,853436.0,8.71,8.78,8.7,8.72,853436.0
2023-01-05 10:20:00,8.72,8.74,8.67,8.71,482974.0,8.72,8.74,8.67,8.71,482974.0
2023-01-05 10:25:00,8.71,8.72,8.66,8.67,387892.0,8.71,8.72,8.66,8.67,387892.0
2023-01-05 10:30:00,8.68,8.68,8.63,8.67,498765.0,8.68,8.68,8.63,8.67,498765.0
2023-01-05 10:35:00,8.67,8.73,8.66,8.72,387079.0,8.67,8.73,8.66,8.72,387079.0
2023-01-05 10:40:00,8.71,8.77,8.7,8.74,422443.0,8.71,8.77,8.7,8.74,422443.0
2023-01-05 10:45:00,8.74,8.75,8.72,8.74,243476.0,8.74,8.75,8.72,8.74,243476.0
2023-01-05 10:50:00,8.74,8.74,8.71,8.72,333081.0,8.74,8.74,8.71,8.72,333081.0
2023-01-05 10:55:00,8.72,8.75,8.72,8.75,223694.0,8.72,8.75,8.72,8.75,223694.0
2023-01-05 11:00:00,8.75,8.77,8.73,8.74,249376.0,8.75,8.77,8.73,8.74,249376.0
2023-01-05 11:05:00,8.74,8.78,8.73,8.78,214724.0,8.74,8.78,8.73,8.78,214724.0
2023-01-05 11:10:00,8.78,8.82,8.78,8.81,601278.0,8.78,8.82,8.78,8.81,601278.0
2023-01-05 11:15:00,8.8,8.82,8.79,8.79,330504.0,8.8,8.82,8.79,8.79,330504.0
2023-01-05 11:20:00,8.79,8.8,8.76,8.77,283588.0,8.79,8.8,8.76,8.77,283588.0
2023-01-05 11:25:00,8.76,8.8,8.76,8.79,404684.0,8.76,8.8,8.76,8.79,404684.0
2023-01-05 11:30:00,8.79,8.82,8.78,8.81,379509.0,8.79,8.82,8.78,8.81,379509.0
2023-01-05 11:35:00,8.8,8.85,8.8,8.85,391588.0,8.8,8.85,8.8,8.85,391588.0
2023-01-05 11:40:00,8.84,8.86,8.83,8.86,219661.0,8.84,8.86,8.83,8.86,219661.0
2023-01-05 11:45:00,8.86,8.87,8.82,8.84,275864.0,8.86,8.87,8.82,8.84,275864.0
2023-01-05 11:50:00,8.83,8.84,8.81,8.84,489593.0,8.83,8.84,8.81,8.84,489593.0
2023-01-05 11:55:00,8.83,8.84,8.78,8.79,338627.0,8.83,8.84,8.78,8.79,338627.0
2023-01-05 12:00:00,8.79,8.83,8.79,8.8,349375.0,8.79,8.83,8.79,8.8,349375.0
2023-01-05 12:05:00,8.8,8.83,8.79,8.82,209245.0,8.8,8.83,8.79,8.82,209245.0
2023-01-05 12:10:00,8.82,8.82,8.8,8.81,121559.0,8.82,8.82,8.8,8.81,121559.0
2023-01-05 12:15:00,8.8,8.82,8.78,8.79,188013.0,8.8,8.82,8.78,8.79,188013.0
2023-01-05 12:20:00,8.79,8.81,8.78,8.81,239469.0,8.79,8.81,8.78,8.81,239469.0
2023-01-05 12:25:00,8.8,8.82,8.79,8.81,192899.0,8.8,8.82,8.79,8.81,192899.0
2023-01-05 12:30:00,8.8,8.83,8.8,8.82,209245.0,8.8,8.83,8.8,8.82,209245.0
2023-01-05 12:35:00,8.82,8.83,8.79,8.8,226215.0,8.82,8.83,8.79,8.8,226215.0
2023-01-05 12:40:00,8.8,8.82,8.79,8.79,156525.0,8.8,8.82,8.79,8.79,156525.0
2023-01-05 12:45:00,8.8,8.8,8.78,8.79,169405.0,8.8,8.8,8.78,8.79,169405.0
2023-01-05 12:50:00,8.78,8.78,8.74,8.75,332846.0,8.78,8.78,8.74,8.75,332846.0
2023-01-05 12:55:00,8.75,8.75,8.73,8.75,129036.0,8.75,8.75,8.73,8.75,129036.0
2023-01-05 13:00:00,8.75,8.76,8.74,8.75,163063.0,8.75,8.76,8.74,8.75,163063.0
2023-01-05 13:05:00,8.75,8.77,8.74,8.76,221690.0,8.75,8.77,8.74,8.76,221690.0
2023-01-05 13:10:00,8.76,8.78,8.75,8.78,126869.0,8.76,8.78,8.75,8.78,126869.0
2023-01-05 13:15:00,8.77,8.79,8.77,8.78,164499.0,8.77,8.79,8.77,8.78,164499.0
2023-01-05 13:20:00,8.79,8.88,8.78,8.88,817129.0,8.79,8.88,8.78,8.88,817129.0
2023-01-05 13:25:00,8.88,8.93,8.87,8.91,721521.0,8.88,8.93,8.87,8.91,721521.0
2023-01-05 13:30:00,8.91,8.94,8.9,8.94,378073.0,8.91,8.94,8.9,8.94,378073.0
2023-01-05 13:35:00,8.94,8.94,8.9,8.93,519919.0,8.94,8.94,8.9,8.93,519919.0
2023-01-05 13:40:00,8.93,8.96,8.92,8.95,405862.0,8.93,8.96,8.92,8.95,405862.0
2023-01-05 13:45:00,8.95,8.95,8.91,8.94,449796.0,8.95,8.95,8.91,8.94,449796.0
2023-01-05 13:50:00,8.94,8.95,8.92,8.94,350028.0,8.94,8.95,8.92,8.94,350028.0
2023-01-05 13:55:00,8.94,8.95,8.9,8.92,529300.0,8.94,8.95,8.9,8.92,529300.0
2023-01-05 14:00:00,8.92,8.94,8.9,8.94,379905.0,8.92,8.94,8.9,8.94,379905.0
2023-01-05 14:05:00,8.94,8.98,8.93,8.98,471736.0,8.94,8.98,8.93,8.98,471736.0
2023-01-05 14:10:00,8.97,8.99,8.97,8.98,472327.0,8.97,8.99,8.97,8.98,472327.0
2023-01-05 14:15:00,8.97,8.99,8.96,8.96,632687.0,8.97,8.99,8.96,8.96,632687.0
2023-01-05 14:20:00,8.96,8.97,8.93,8.94,372163.0,8.96,8.97,8.93,8.94,372163.0
2023-01-05 14:25:00,8.93,8.94,8.91,8.92,218411.0,8.93,8.94,8.91,8.92,218411.0
2023-01-05 14:30:00,8.92,8.93,8.9,8.91,231596.0,8.92,8.93,8.9,8.91,231596.0
2023-01-05 14:35:00,8.9,8.93,8.9,8.93,298233.0,8.9,8.93,8.9,8.93,298233.0
2023-01-05 14:40:00,8.93,8.94,8.92,8.93,139967.0,8.93,8.94,8.92,8.93,139967.0
2023-01-05 14:45:00,8.93,8.97,8.92,8.97,324889.0,8.93,8.97,8.92,8.97,324889.0
2023-01-05 14:50:00,8.96,8.98,8.96,8.96,310832.0,8.96,8.98,8.96,8.96,310832.0
2023-01-05 14:55:00,8.96,8.97,8.93,8.93,174258.0,8.96,8.97,8.93,8.93,174258.0
2023-01-05 15:00:00,8.94,8.94,8.92,8.94,226867.0,8.94,8.94,8.92,8.94,226867.0
2023-01-05 15:05:00,8.94,8.94,8.92,8.94,145419.0,8.94,8.94,8.92,8.94,145419.0
2023-01-05 15:10:00,8.94,8.95,8.93,8.94,158785.0,8.94,8.95,8.93,8.94,158785.0
2023-01-05 15:15:00,8.95,8.97,8.94,8.94,295217.0,8.95,8.97,8.94,8.94,295217.0
2023-01-05 15:20:00,8.95,8.96,8.94,8.96,117675.0,8.95,8.96,8.94,8.96,117675.0
2023-01-05 15:25:00,8.95,8.96,8.94,8.95,313687.0,8.95,8.96,8.94,8.95,313687.0
2023-01-05 15:30:00,8.96,8.96,8.94,8.94,450888.0,8.96,8.96,8.94,8.94,450888.0
2023-01-05 15:35:00,8.94,8.97,8.94,8.95,373466.0,8.94,8.97,8.94,8.95,373466.0
2023-01-05 15:40:00,8.95,8.96,8.92,8.93,539055.0,8.95,8.96,8.92,8.93,539055.0
2023-01-05 15:45:00,8.93,8.94,8.92,8.92,575651.0,8.93,8.94,8.92,8.92,575651.0
2023-01-05 15:50:00,8.93,8.94,8.92,8.93,921278.0,8.93,8.94,8.92,8.93,921278.0
2023-01-05 15:55:00,8.93,8.96,8.92,8.95,2634803.0,8.93,8.96,8.92,8.95,2634803.0
2023-01-06 09:30:00,9.0,9.07,8.86,9.06,1509255.0,9.0,9.07,8.86,9.06,1509255.0
2023-01-06 09:35:00,9.07,9.07,8.95,8.95,802459.0,9.07,9.07,8.95,8.95,802459.0
2023-01-06 09:40:00,8.96,8.97,8.88,8.9,629684.0,8.96,8.97,8.88,8.9,629684.0
2023-01-06 09:45:00,8.91,8.91,8.84,8.86,456630.0,8.91,8.91,8.84,8.86,456630.0
2023-01-06 09:50:00,8.86,8.91,8.83,8.9,744760.0,8.86,8.91,8.83,8.9,744760.0
2023-01-06 09:55:00,8.91,8.94,8.88,8.9,392863.0,8.91,8.94,8.88,8.9,392863.0
2023-01-06 10:00:00,8.91,9.05,8.9,8.99,873495.0,8.91,9.05,8.9,8.99,873495.0
2023-01-06 10:05:00,8.99,9.04,8.99,9.01,629298.0,8.99,9.04,8.99,9.01,629298.0
2023-01-06 10:10:00,9.0,9.01,8.95,8.97,474998.0,9.0,9.01,8.95,8.97,474998.0
2023-01-06 10:15:00,8.97,9.05,8.97,9.04,466267.0,8.97,9.05,8.97,9.04,466267.0
2023-01-06 10:20:00,9.04,9.05,9.0,9.03,214170.0,9.04,9.05,9.0,9.03,214170.0
2023-01-06 10:25:00,9.02,9.02,8.96,8.98,346773.0,9.02,9.02,8.96,8.98,346773.0
2023-01-06 10:30:00,8.99,9.01,8.97,9.0,424061.0,8.99,9.01,8.97,9.0,424061.0
2023-01-06 10:35:00,9.0,9.05,8.99,9.03,381564.0,9.0,9.05,8.99,9.03,381564.0
2023-01-06 10:40:00,9.04,9.1,9.03,9.09,1386819.0,9.04,9.1,9.03,9.09,1386819.0
2023-01-06 10:45:00,9.1,9.12,9.08,9.12,560419.0,9.1,9.12,9.08,9.12,560419.0
2023-01-06 10:50:00,9.12,9.14,9.1,9.13,737589.0,9.12,9.14,9.1,9.13,737589.0
2023-01-06 10:55:00,9.13,9.13,9.09,9.1,522078.0,9.13,9.13,9.09,9.1,522078.0
2023-01-06 11:00:00,9.1,9.1,9.06,9.09,316846.0,9.1,9.1,9.06,9.09,316846.0
2023-01-06 11:05:00,9.09,9.12,9.09,9.11,367843.0,9.09,9.12,9.09,9.11,367843.0
2023-01-06 11:10:00,9.11,9.11,9.08,9.09,213615.0,9.11,9.11,9.08,9.09,213615.0
2023-01-06 11:15:00,9.09,9.1,9.06,9.09,440605.0,9.09,9.1,9.06,9.09,440605.0
2023-01-06 11:20:00,9.09,9.1,9.08,9.1,404715.0,9.09,9.1,9.08,9.1,404715.0
2023-01-06 11:25:00,9.1,9.12,9.08,9.11,449829.0,9.1,9.12,9.08,9.11,449829.0
2023-01-06 11:30:00,9.11,9.17,9.11,9.17,954403.0,9.11,9.17,9.11,9.17,954403.0
2023-01-06 11:35:00,9.17,9.19,9.16,9.19,514144.0,9.17,9.19,9.16,9.19,514144.0
2023-01-06 11:40:00,9.18,9.19,9.13,9.13,328486.0,9.18,9.19,9.13,9.13,328486.0
2023-01-06 11:45:00,9.13,9.15,9.12,9.15,458523.0,9.13,9.15,9.12,9.15,458523.0
2023-01-06 11:50:00,9.15,9.18,9.14,9.18,377357.0,9.15,9.18,9.14,9.18,377357.0
2023-01-06 11:55:00,9.18,9.19,9.16,9.18,263098.0,9.18,9.19,9.16,9.18,263098.0
2023-01-06 12:00:00,9.18,9.19,9.18,9.19,174457.0,9.18,9.19,9.18,9.19,174457.0
2023-01-06 12:05:00,9.19,9.19,9.17,9.19,212558.0,9.19,9.19,9.17,9.19,212558.0
2023-01-06 12:10:00,9.18,9.2,9.18,9.19,262344.0,9.18,9.2,9.18,9.19,262344.0
2023-01-06 12:15:00,9.19,9.22,9.18,9.2,527401.0,9.19,9.22,9.18,9.2,527401.0
2023-01-06 12:20:00,9.2,9.21,9.16,9.16,479725.0,9.2,9.21,9.16,9.16,479725.0
2023-01-06 12:25:00,9.17,9.2,9.16,9.2,156564.0,9.17,9.2,9.16,9.2,156564.0
2023-01-06 12:30:00,9.2,9.2,9.16,9.18,318637.0,9.2,9.2,9.16,9.18,318637.0
2023-01-06 12:35:00,9.18,9.18,9.16,9.17,205867.0,9.18,9.18,9.16,9.17,205867.0
2023-01-06 12:40:00,9.17,9.17,9.12,9.13,301158.0,9.17,9.17,9.12,9.13,301158.0
2023-01-06 12:45:00,9.13,9.15,9.13,9.13,274504.0,9.13,9.15,9.13,9.13,274504.0
2023-01-06 12:50:00,9.13,9.14,9.11,9.12,171783.0,9.13,9.14,9.11,9.12,171783.0
2023-01-06 12:55:00,9.12,9.12,9.09,9.12,325970.0,9.12,9.12,9.09,9.12,325970.0
2023-01-06 13:00:00,9.12,9.13,9.11,9.12,229334.0,9.12,9.13,9.11,9.12,229334.0
2023-01-06 13:05:00,9.12,9.16,9.11,9.16,239564.0,9.12,9.16,9.11,9.16,239564.0
2023-01-06 13:10:00,9.16,9.18,9.15,9.17,169532.0,9.16,9.18,9.15,9.17,169532.0
2023-01-06 13:15:00,9.18,9.18,9.14,9.15,171326.0,9.18,9.18,9.14,9.15,171326.0
2023-01-06 13:20:00,9.15,9.16,9.13,9.15,337337.0,9.15,9.16,9.13,9.15,337337.0
2023-01-06 13:25:00,9.16,9.19,9.15,9.19,276484.0,9.16,9.19,9.15,9.19,276484.0
2023-01-06 13:30:00,9.19,9.2,9.18,9.19,246212.0,9.19,9.2,9.18,9.19,246212.0
2023-01-06 13:35:00,9.19,9.22,9.18,9.22,267022.0,9.19,9.22,9.18,9.22,267022.0
2023-01-06 13:40:00,9.22,9.23,9.21,9.23,189137.0,9.22,9.23,9.21,9.23,189137.0
2023-01-06 13:45:00,9.23,9.23,9.18,9.19,372897.0,9.23,9.23,9.18,9.19,372897.0
2023-01-06 13:50:00,9.19,9.19,9.17,9.18,169582.0,9.19,9.19,9.17,9.18,169582.0
2023-01-06 13:55:00,9.19,9.2,9.17,9.19,225592.0,9.19,9.2,9.17,9.19,225592.0
2023-01-06 14:00:00,9.19,9.2,9.17,9.19,344647.0,9.19,9.2,9.17,9.19,344647.0
2023-01-06 14:05:00,9.2,9.2,9.17,9.2,187060.0,9.2,9.2,9.17,9.2,187060.0
2023-01-06 14:10:00,9.2,9.2,9.18,9.2,159093.0,9.2,9.2,9.18,9.2,159093.0
2023-01-06 14:15:00,9.2,9.21,9.19,9.21,169731.0,9.2,9.21,9.19,9.21,169731.0
2023-01-06 14:20:00,9.21,9.22,9.19,9.2,249408.0,9.21,9.22,9.19,9.2,249408.0
2023-01-06 14:25:00,9.2,9.21,9.16,9.18,304349.0,9.2,9.21,9.16,9.18,304349.0
2023-01-06 14:30:00,9.17,9.19,9.17,9.19,84668.0,9.17,9.19,9.17,9.19,84668.0
2023-01-06 14:35:00,9.19,9.2,9.18,9.2,192863.0,9.19,9.2,9.18,9.2,192863.0
2023-01-06 14:40:00,9.19,9.2,9.18,9.19,108091.0,9.19,9.2,9.18,9.19,108091.0
2023-01-06 14:45:00,9.18,9.19,9.16,9.18,300582.0,9.18,9.19,9.16,9.18,300582.0
2023-01-06 14:50:00,9.18,9.2,9.18,9.2,207661.0,9.18,9.2,9.18,9.2,207661.0
2023-01-06 14:55:00,9.2,9.21,9.18,9.2,413170.0,9.2,9.21,9.18,9.2,413170.0
2023-01-06 15:00:00,9.2,9.23,9.19,9.22,429401.0,9.2,9.23,9.19,9.22,429401.0
2023-01-06 15:05:00,9.23,9.23,9.2,9.21,239111.0,9.23,9.23,9.2,9.21,239111.0
2023-01-06 15:10:00,9.2,9.21,9.18,9.18,268097.0,9.2,9.21,9.18,9.18,268097.0
2023-01-06 15:15:00,9.18,9.2,9.18,9.18,138333.0,9.18,9.2,9.18,9.18,138333.0
2023-01-06 15:20:00,9.18,9.21,9.17,9.2,1051356.0,9.18,9.21,9.17,9.2,1051356.0
2023-01-06 15:25:00,9.2,9.21,9.17,9.18,447263.0,9.2,9.21,9.17,9.18,447263.0
2023-01-06 15:30:00,9.18,9.21,9.18,9.19,485756.0,9.18,9.21,9.18,9.19,485756.0
2023-01-06 15:35:00,9.19,9.21,9.18,9.2,329964.0,9.19,9.21,9.18,9.2,329964.0
2023-01-06 15:40:00,9.21,9.22,9.19,9.22,702412.0,9.21,9.22,9.19,9.22,702412.0
2023-01-06 15:45:00,9.21,9.23,9.2,9.21,663516.0,9.21,9.23,9.2,9.21,663516.0
2023-01-06 15:50:00,9.2,9.21,9.18,9.2,1418999.0,9.2,9.21,9.18,9.2,1418999.0
2023-01-06 15:55:00,9.2,9.21,9.18,9.19,1980627.0,9.2,9.21,9.18,9.19,1980627.0
2023-01-09 09:30:00,9.26,9.34,9.21,9.25,1745251.0,9.26,9.34,9.21,9.25,1745251.0
2023-01-09 09:35:00,9.26,9.28,9.21,9.27,646182.0,9.26,9.28,9.21,9.27,646182.0
2023-01-09 09:40:00,9.28,9.3,9.24,9.3,489146.0,9.28,9.3,9.24,9.3,489146.0
2023-01-09 09:45:00,9.29,9.34,9.29,9.3,662928.0,9.29,9.34,9.29,9.3,662928.0
2023-01-09 09:50:00,9.29,9.3,9.24,9.26,627942.0,9.29,9.3,9.24,9.26,627942.0
2023-01-09 09:55:00,9.26,9.28,9.23,9.26,627873.0,9.26,9.28,9.23,9.26,627873.0
2023-01-09 10:00:00,9.27,9.32,9.27,9.31,603395.0,9.27,9.32,9.27,9.31,603395.0
2023-01-09 10:05:00,9.3,9.34,9.28,9.34,294108.0,9.3,9.34,9.28,9.34,294108.0
2023-01-09 10:10:00,9.34,9.37,9.33,9.35,771579.0,9.34,9.37,9.33,9.35,771579.0
2023-01-09 10:15:00,9.35,9.37,9.32,9.34,356448.0,9.35,9.37,9.32,9.34,356448.0
2023-01-09 10:20:00,9.35,9.38,9.32,9.36,349079.0,9.35,9.38,9.32,9.36,349079.0
2023-01-09 10:25:00,9.36,9.4,9.35,9.38,489528.0,9.36,9.4,9.35,9.38,489528.0
2023-01-09 10:30:00,9.39,9.4,9.35,9.38,386305.0,9.39,9.4,9.35,9.38,386305.0
2023-01-09 10:35:00,9.38,9.4,9.35,9.36,432242.0,9.38,9.4,9.35,9.36,432242.0
2023-01-09 10:40:00,9.36,9.37,9.34,9.35,279305.0,9.36,9.37,9.34,9.35,279305.0
2023-01-09 10:45:00,9.35,9.39,9.34,9.37,253997.0,9.35,9.39,9.34,9.37,253997.0
2023-01-09 10:50:00,9.37,9.39,9.35,9.37,365161.0,9.37,9.39,9.35,9.37,365161.0
2023-01-09 10:55:00,9.37,9.37,9.33,9.35,499761.0,9.37,9.37,9.33,9.35,499761.0
2023-01-09 11:00:00,9.35,9.42,9.34,9.42,518069.0,9.35,9.42,9.34,9.42,518069.0
2023-01-09 11:05:00,9.42,9.44,9.41,9.44,281549.0,9.42,9.44,9.41,9.44,281549.0
2023-01-09 11:10:00,9.43,9.48,9.43,9.46,1152708.0,9.43,9.48,9.43,9.46,1152708.0
2023-01-09 11:15:00,9.46,9.48,9.44,9.46,425165.0,9.46,9.48,9.44,9.46,425165.0
2023-01-09 11:20:00,9.47,9.5,9.46,9.5,798191.0,9.47,9.5,9.46,9.5,798191.0
2023-01-09 11:25:00,9.49,9.5,9.44,9.47,803073.0,9.49,9.5,9.44,9.47,803073.0
2023-01-09 11:30:00,9.48,9.49,9.46,9.48,321284.0,9.48,9.49,9.46,9.48,321284.0
2023-01-09 11:35:00,9.49,9.51,9.48,9.5,561474.0,9.49,9.51,9.48,9.5,561474.0
2023-01-09 11:40:00,9.5,9.51,9.48,9.5,579020.0,9.5,9.51,9.48,9.5,579020.0
2023-01-09 11:45:00,9.5,9.55,9.5,9.55,418869.0,9.5,9.55,9.5,9.55,418869.0
2023-01-09 11:50:00,9.54,9.56,9.52,9.53,569653.0,9.54,9.56,9.52,9.53,569653.0
2023-01-09 11:55:00,9.53,9.54,9.51,9.52,448329.0,9.53,9.54,9.51,9.52,448329.0
2023-01-09 12:00:00,9.52,9.53,9.5,9.52,320289.0,9.52,9.53,9.5,9.52,320289.0
2023-01-09 12:05:00,9.52,9.52,9.49,9.52,322791.0,9.52,9.52,9.49,9.52,322791.0
2023-01-09 12:10:00,9.52,9.52,9.45,9.45,378567.0,9.52,9.52,9.45,9.45,378567.0
2023-01-09 12:15:00,9.45,9.49,9.44,9.45,441484.0,9.45,9.49,9.44,9.45,441484.0
2023-01-09 12:20:00,9.44,9.48,9.44,9.47,265348.0,9.44,9.48,9.44,9.47,265348.0
2023-01-09 12:25:00,9.47,9.48,9.46,9.47,316957.0,9.47,9.48,9.46,9.47,316957.0
2023-01-09 12:30:00,9.47,9.48,9.45,9.47,278096.0,9.47,9.48,9.45,9.47,278096.0
2023-01-09 12:35:00,9.48,9.51,9.47,9.51,409844.0,9.48,9.51,9.47,9.51,409844.0
2023-01-09 12:40:00,9.51,9.52,9.49,9.49,393385.0,9.51,9.52,9.49,9.49,393385.0
2023-01-09 12:45:00,9.49,9.51,9.48,9.51,350242.0,9.49,9.51,9.48,9.51,350242.0
2023-01-09 12:50:00,9.51,9.54,9.5,9.54,375672.0,9.51,9.54,9.5,9.54,375672.0
2023-01-09 12:55:00,9.54,9.54,9.52,9.53,251747.0,9.54,9.54,9.52,9.53,251747.0
2023-01-09 13:00:00,9.52,9.55,9.52,9.54,279707.0,9.52,9.55,9.52,9.54,279707.0
2023-01-09 13:05:00,9.54,9.59,9.53,9.59,566794.0,9.54,9.59,9.53,9.59,566794.0
2023-01-09 13:10:00,9.59,9.59,9.55,9.58,622854.0,9.59,9.59,9.55,9.58,622854.0
2023-01-09 13:15:00,9.58,9.6,9.57,9.6,237227.0,9.58,9.6,9.57,9.6,237227.0
2023-01-09 13:20:00,9.6,9.62,9.58,9.61,535923.0,9.6,9.62,9.58,9.61,535923.0
2023-01-09 13:25:00,9.61,9.63,9.6,9.62,452152.0,9.61,9.63,9.6,9.62,452152.0
2023-01-09 13:30:00,9.62,9.64,9.62,9.63,308893.0,9.62,9.64,9.62,9.63,308893.0
2023-01-09 13:35:00,9.63,9.64,9.55,9.58,651369.0,9.63,9.64,9.55,9.58,651369.0
2023-01-09 13:40:00,9.57,9.58,9.53,9.54,439371.0,9.57,9.58,9.53,9.54,439371.0
2023-01-09 13:45:00,9.54,9.54,9.48,9.52,722312.0,9.54,9.54,9.48,9.52,722312.0
2023-01-09 13:50:00,9.52,9.53,9.49,9.53,308424.0,9.52,9.53,9.49,9.53,308424.0
2023-01-09 13:55:00,9.52,9.54,9.5,9.51,258089.0,9.52,9.54,9.5,9.51,258089.0
2023-01-09 14:00:00,9.52,9.56,9.51,9.55,318886.0,9.52,9.56,9.51,9.55,318886.0
2023-01-09 14:05:00,9.55,9.56,9.5,9.52,426966.0,9.55,9.56,9.5,9.52,426966.0
2023-01-09 14:10:00,9.52,9.53,9.49,9.51,295115.0,9.52,9.53,9.49,9.51,295115.0
2023-01-09 14:15:00,9.51,9.53,9.5,9.53,161773.0,9.51,9.53,9.5,9.53,161773.0
2023-01-09 14:20:00,9.53,9.55,9.51,9.54,183863.0,9.53,9.55,9.51,9.54,183863.0
2023-01-09 14:25:00,9.55,9.56,9.53,9.54,241786.0,9.55,9.56,9.53,9.54,241786.0
2023-01-09 14:30:00,9.54,9.55,9.51,9.52,154415.0,9.54,9.55,9.51,9.52,154415.0
2023-01-09 14:35:00,9.52,9.53,9.5,9.51,255082.0,9.52,9.53,9.5,9.51,255082.0
2023-01-09 14:40:00,9.51,9.52,9.49,9.5,173496.0,9.51,9.52,9.49,9.5,173496.0
2023-01-09 14:45:00,9.5,9.5,9.48,9.49,145956.0,9.5,9.5,9.48,9.49,145956.0
2023-01-09 14:50:00,9.49,9.49,9.47,9.47,182682.0,9.49,9.49,9.47,9.47,182682.0
2023-01-09 14:55:00,9.47,9.48,9.43,9.43,551898.0,9.47,9.48,9.43,9.43,551898.0
2023-01-09 15:00:00,9.44,9.48,9.43,9.47,548806.0,9.44,9.48,9.43,9.47,548806.0
2023-01-09 15:05:00,9.47,9.5,9.46,9.48,427198.0,9.47,9.5,9.46,9.48,427198.0
2023-01-09 15:10:00,9.48,9.49,9.46,9.46,309566.0,9.48,9.49,9.46,9.46,309566.0
2023-01-09 15:15:00,9.46,9.47,9.44,9.46,581067.0,9.46,9.47,9.44,9.46,581067.0
2023-01-09 15:20:00,9.46,9.49,9.45,9.47,509130.0,9.46,9.49,9.45,9.47,509130.0
2023-01-09 15:25:00,9.47,9.5,9.47,9.5,619589.0,9.47,9.5,9.47,9.5,619589.0
2023-01-09 15:30:00,9.5,9.52,9.48,9.51,563985.0,9.5,9.52,9.48,9.51,563985.0
2023-01-09 15:35:00,9.5,9.51,9.49,9.5,388194.0,9.5,9.51,9.49,9.5,388194.0
2023-01-09 15:40:00,9.51,9.51,9.48,9.5,657579.0,9.51,9.51,9.48,9.5,657579.0
2023-01-09 15:45:00,9.5,9.5,9.45,9.47,834898.0,9.5,9.5,9.45,9.47,834898.0
2023-01-09 15:50:00,9.48,9.51,9.47,9.5,1059299.0,9.48,9.51,9.47,9.5,1059299.0
2023-01-09 15:55:00,9.5,9.5,9.45,9.47,2411816.0,9.5,9.5,9.45,9.47,2411816.0
2023-01-10 09:30:00,9.42,9.52,9.38,9.51,999974.0,9.42,9.52,9.38,9.51,999974.0
2023-01-10 09:35:00,9.51,9.55,9.45,9.47,766149.0,9.51,9.55,9.45,9.47,766149.0
2023-01-10 09:40:00,9.46,9.49,9.34,9.37,917707.0,9.46,9.49,9.34,9.37,917707.0
2023-01-10 09:45:00,9.37,9.37,9.26,9.35,971262.0,9.37,9.37,9.26,9.35,971262.0
2023-01-10 09:50:00,9.35,9.41,9.31,9.38,785171.0,9.35,9.41,9.31,9.38,785171.0
2023-01-10 09:55:00,9.38,9.42,9.35,9.38,771690.0,9.38,9.42,9.35,9.38,771690.0
2023-01-10 10:00:00,9.38,9.43,9.36,9.42,720628.0,9.38,9.43,9.36,9.42,720628.0
2023-01-10 10:05:00,9.42,9.43,9.38,9.41,521691.0,9.42,9.43,9.38,9.41,521691.0
2023-01-10 10:10:00,9.41,9.45,9.39,9.44,389097.0,9.41,9.45,9.39,9.44,389097.0
2023-01-10 10:15:00,9.44,9.46,9.41,9.45,432230.0,9.44,9.46,9.41,9.45,432230.0
2023-01-10 10:20:00,9.45,9.46,9.42,9.46,346147.0,9.45,9.46,9.42,9.46,346147.0
2023-01-10 10:25:00,9.45,9.5,9.45,9.46,469980.0,9.45,9.5,9.45,9.46,469980.0
2023-01-10 10:30:00,9.47,9.47,9.31,9.32,843886.0,9.47,9.47,9.31,9.32,843886.0
2023-01-10 10:35:00,9.32,9.37,9.3,9.36,460792.0,9.32,9.37,9.3,9.36,460792.0
2023-01-10 10:40:00,9.37,9.38,9.33,9.34,373936.0,9.37,9.38,9.33,9.34,373936.0
2023-01-10 10:45:00,9.34,9.37,9.32,9.35,483286.0,9.34,9.37,9.32,9.35,483286.0
2023-01-10 10:50:00,9.35,9.43,9.34,9.42,623972.0,9.35,9.43,9.34,9.42,623972.0
2023-01-10 10:55:00,9.42,9.49,9.4,9.49,760118.0,9.42,9.49,9.4,9.49,760118.0
2023-01-10 11:00:00,9.49,9.5,9.45,9.48,293829.0,9.49,9.5,9.45,9.48,293829.0
2023-01-10 11:05:00,9.48,9.51,9.47,9.5,356651.0,9.48,9.51,9.47,9.5,356651.0
2023-01-10 11:10:00,9.51,9.52,9.48,9.5,428768.0,9.51,9.52,9.48,9.5,428768.0
2023-01-10 11:15:00,9.5,9.52,9.48,9.5,314805.0,9.5,9.52,9.48,9.5,314805.0
2023-01-10 11:20:00,9.5,9.58,9.5,9.58,380976.0,9.5,9.58,9.5,9.58,380976.0
2023-01-10 11:25:00,9.58,9.58,9.53,9.54,293138.0,9.58,9.58,9.53,9.54,293138.0
2023-01-10 11:30:00,9.54,9.58,9.54,9.55,271767.0,9.54,9.58,9.54,9.55,271767.0
2023-01-10 11:35:00,9.54,9.57,9.53,9.53,412074.0,9.54,9.57,9.53,9.53,412074.0
2023-01-10 11:40:00,9.53,9.54,9.51,9.54,348290.0,9.53,9.54,9.51,9.54,348290.0
2023-01-10 11:45:00,9.54,9.54,9.5,9.51,275776.0,9.54,9.54,9.5,9.51,275776.0
2023-01-10 11:50:00,9.51,9.53,9.49,9.49,265164.0,9.51,9.53,9.49,9.49,265164.0
2023-01-10 11:55:00,9.5,9.52,9.49,9.51,263031.0,9.5,9.52,9.49,9.51,263031.0
2023-01-10 12:00:00,9.51,9.51,9.45,9.46,327556.0,9.51,9.51,9.45,9.46,327556.0
2023-01-10 12:05:00,9.46,9.5,9.45,9.5,293459.0,9.46,9.5,9.45,9.5,293459.0
2023-01-10 12:10:00,9.5,9.53,9.49,9.52,190789.0,9.5,9.53,9.49,9.52,190789.0
2023-01-10 12:15:00,9.52,9.53,9.5,9.52,251946.0,9.52,9.53,9.5,9.52,251946.0
2023-01-10 12:20:00,9.52,9.53,9.51,9.53,299995.0,9.52,9.53,9.51,9.53,299995.0
2023-01-10 12:25:00,9.52,9.53,9.49,9.5,194730.0,9.52,9.53,9.49,9.5,194730.0
2023-01-10 12:30:00,9.5,9.54,9.49,9.53,150602.0,9.5,9.54,9.49,9.53,150602.0
2023-01-10 12:35:00,9.53,9.54,9.5,9.53,259510.0,9.53,9.54,9.5,9.53,259510.0
2023-01-10 12:40:00,9.52,9.54,9.52,9.52,102092.0,9.52,9.54,9.52,9.52,102092.0
2023-01-10 12:45:00,9.52,9.53,9.5,9.53,188221.0,9.52,9.53,9.5,9.53,188221.0
2023-01-10 12:50:00,9.53,9.53,9.47,9.48,435449.0,9.53,9.53,9.47,9.48,435449.0
2023-01-10 12:55:00,9.48,9.5,9.48,9.49,186292.0,9.48,9.5,9.48,9.49,186292.0
2023-01-10 13:00:00,9.48,9.5,9.46,9.49,289055.0,9.48,9.5,9.46,9.49,289055.0
2023-01-10 13:05:00,9.49,9.52,9.49,9.51,202009.0,9.49,9.52,9.49,9.51,202009.0
2023-01-10 13:10:00,9.52,9.52,9.49,9.5,108876.0,9.52,9.52,9.49,9.5,108876.0
2023-01-10 13:15:00,9.5,9.5,9.47,9.5,173703.0,9.5,9.5,9.47,9.5,173703.0
2023-01-10 13:20:00,9.49,9.53,9.49,9.52,149311.0,9.49,9.53,9.49,9.52,149311.0
2023-01-10 13:25:00,9.52,9.54,9.52,9.52,117899.0,9.52,9.54,9.52,9.52,117899.0
2023-01-10 13:30:00,9.52,9.55,9.51,9.54,311061.0,9.52,9.55,9.51,9.54,311061.0
2023-01-10 13:35:00,9.54,9.55,9.53,9.54,180108.0,9.54,9.55,9.53,9.54,180108.0
2023-01-10 13:40:00,9.54,9.55,9.52,9.52,172365.0,9.54,9.55,9.52,9.52,172365.0
2023-01-10 13:45:00,9.52,9.54,9.51,9.54,731976.0,9.52,9.54,9.51,9.54,731976.0
2023-01-10 13:50:00,9.54,9.54,9.52,9.53,179447.0,9.54,9.54,9.52,9.53,179447.0
2023-01-10 13:55:00,9.52,9.53,9.5,9.53,257610.0,9.52,9.53,9.5,9.53,257610.0
2023-01-10 14:00:00,9.53,9.55,9.52,9.53,349663.0,9.53,9.55,9.52,9.53,349663.0
2023-01-10 14:05:00,9.52,9.55,9.52,9.54,138132.0,9.52,9.55,9.52,9.54,138132.0
2023-01-10 14:10:00,9.54,9.64,9.54,9.63,1113942.0,9.54,9.64,9.54,9.63,1113942.0
2023-01-10 14:15:00,9.63,9.63,9.59,9.63,536485.0,9.63,9.63,9.59,9.63,536485.0
2023-01-10 14:20:00,9.62,9.65,9.62,9.65,303476.0,9.62,9.65,9.62,9.65,303476.0
2023-01-10 14:25:00,9.65,9.66,9.63,9.65,497629.0,9.65,9.66,9.63,9.65,497629.0
2023-01-10 14:30:00,9.65,9.65,9.63,9.63,322888.0,9.65,9.65,9.63,9.63,322888.0
2023-01-10 14:35:00,9.63,9.68,9.63,9.66,737000.0,9.63,9.68,9.63,9.66,737000.0
2023-01-10 14:40:00,9.65,9.66,9.62,9.62,309136.0,9.65,9.66,9.62,9.62,309136.0
2023-01-10 14:45:00,9.62,9.64,9.61,9.64,341283.0,9.62,9.64,9.61,9.64,341283.0
2023-01-10 14:50:00,9.63,9.64,9.58,9.61,570786.0,9.63,9.64,9.58,9.61,570786.0
2023-01-10 14:55:00,9.61,9.62,9.59,9.59,187136.0,9.61,9.62,9.59,9.59,187136.0
2023-01-10 15:00:00,9.59,9.62,9.58,9.6,367458.0,9.59,9.62,9.58,9.6,367458.0
2023-01-10 15:05:00,9.6,9.61,9.59,9.61,311537.0,9.6,9.61,9.59,9.61,311537.0
2023-01-10 15:10:00,9.61,9.65,9.6,9.65,406304.0,9.61,9.65,9.6,9.65,406304.0
2023-01-10 15:15:00,9.64,9.67,9.64,9.67,409968.0,9.64,9.67,9.64,9.67,409968.0
2023-01-10 15:20:00,9.67,9.68,9.65,9.68,329558.0,9.67,9.68,9.65,9.68,329558.0
2023-01-10 15:25:00,9.67,9.69,9.66,9.69,518986.0,9.67,9.69,9.66,9.69,518986.0
2023-01-10 15:30:00,9.69,9.69,9.64,9.64,804949.0,9.69,9.69,9.64,9.64,804949.0
2023-01-10 15:35:00,9.64,9.66,9.64,9.66,477388.0,9.64,9.66,9.64,9.66,477388.0
2023-01-10 15:40:00,9.65,9.67,9.63,9.67,526330.0,9.65,9.67,9.63,9.67,526330.0
2023-01-10 15:45:00,9.67,9.68,9.66,9.68,623201.0,9.67,9.68,9.66,9.68,623201.0
2023-01-10 15:50:00,9.68,9.71,9.67,9.7,1390659.0,9.68,9.71,9.67,9.7,1390659.0
2023-01-10 15:55:00,9.7,9.71,9.68,9.69,1675488.0,9.7,9.71,9.68,9.69,1675488.0
2023-01-11 09:30:00,9.75,9.77,9.66,9.68,831577.0,9.75,9.77,9.66,9.68,831577.0
2023-01-11 09:35:00,9.69,9.75,9.66,9.75,570185.0,9.69,9.75,9.66,9.75,570185.0
2023-01-11 09:40:00,9.74,9.76,9.71,9.74,580663.0,9.74,9.76,9.71,9.74,580663.0
2023-01-11 09:45:00,9.75,9.76,9.71,9.75,843459.0,9.75,9.76,9.71,9.75,843459.0
2023-01-11 09:50:00,9.75,9.83,9.75,9.82,949389.0,9.75,9.83,9.75,9.82,949389.0
2023-01-11 09:55:00,9.82,9.85,9.77,9.78,575387.0,9.82,9.85,9.77,9.78,575387.0
2023-01-11 10:00:00,9.79,9.84,9.76,9.84,509793.0,9.79,9.84,9.76,9.84,509793.0
2023-01-11 10:05:00,9.83,9.89,9.83,9.88,1367349.0,9.83,9.89,9.83,9.88,1367349.0
2023-01-11 10:10:00,9.88,9.89,9.83,9.85,569387.0,9.88,9.89,9.83,9.85,569387.0
2023-01-11 10:15:00,9.84,9.86,9.8,9.81,590505.0,9.84,9.86,9.8,9.81,590505.0
2023-01-11 10:20:00,9.81,9.82,9.76,9.81,552081.0,9.81,9.82,9.76,9.81,552081.0
2023-01-11 10:25:00,9.8,9.83,9.8,9.83,258455.0,9.8,9.83,9.8,9.83,258455.0
2023-01-11 10:30:00,9.83,9.83,9.72,9.73,849950.0,9.83,9.83,9.72,9.73,849950.0
2023-01-11 10:35:00,9.74,9.74,9.7,9.71,343210.0,9.74,9.74,9.7,9.71,343210.0
2023-01-11 10:40:00,9.71,9.74,9.7,9.73,240594.0,9.71,9.74,9.7,9.73,240594.0
2023-01-11 10:45:00,9.74,9.75,9.72,9.75,228270.0,9.74,9.75,9.72,9.75,228270.0
2023-01-11 10:50:00,9.74,9.74,9.7,9.73,284838.0,9.74,9.74,9.7,9.73,284838.0
2023-01-11 10:55:00,9.73,9.74,9.67,9.68,504743.0,9.73,9.74,9.67,9.68,504743.0
2023-01-11 11:00:00,9.67,9.74,9.67,9.72,357508.0,9.67,9.74,9.67,9.72,357508.0
2023-01-11 11:05:00,9.72,9.75,9.71,9.74,184488.0,9.72,9.75,9.71,9.74,184488.0
2023-01-11 11:10:00,9.75,9.77,9.74,9.76,252695.0,9.75,9.77,9.74,9.76,252695.0
2023-01-11 11:15:00,9.76,9.78,9.75,9.77,340401.0,9.76,9.78,9.75,9.77,340401.0
2023-01-11 11:20:00,9.78,9.82,9.77,9.79,433830.0,9.78,9.82,9.77,9.79,433830.0
2023-01-11 11:25:00,9.79,9.82,9.78,9.79,383234.0,9.79,9.82,9.78,9.79,383234.0
2023-01-11 11:30:00,9.79,9.8,9.77,9.78,159815.0,9.79,9.8,9.77,9.78,159815.0
2023-01-11 11:35:00,9.77,9.81,9.77,9.8,193163.0,9.77,9.81,9.77,9.8,193163.0
2023-01-11 11:40:00,9.8,9.82,9.8,9.81,173787.0,9.8,9.82,9.8,9.81,173787.0
2023-01-11 11:45:00,9.82,9.82,9.8,9.81,206065.0,9.82,9.82,9.8,9.81,206065.0
2023-01-11 11:50:00,9.81,9.85,9.8,9.84,397734.0,9.81,9.85,9.8,9.84,397734.0
2023-01-11 11:55:00,9.84,9.86,9.84,9.86,299586.0,9.84,9.86,9.84,9.86,299586.0
2023-01-11 12:00:00,9.86,9.88,9.83,9.88,482419.0,9.86,9.88,9.83,9.88,482419.0
2023-01-11 12:05:00,9.87,9.9,9.87,9.88,428669.0,9.87,9.9,9.87,9.88,428669.0
2023-01-11 12:10:00,9.88,9.9,9.87,9.88,230131.0,9.88,9.9,9.87,9.88,230131.0
2023-01-11 12:15:00,9.88,9.89,9.85,9.86,367293.0,9.88,9.89,9.85,9.86,367293.0
2023-01-11 12:20:00,9.85,9.88,9.85,9.85,169566.0,9.85,9.88,9.85,9.85,169566.0
2023-01-11 12:25:00,9.86,9.87,9.84,9.86,242063.0,9.86,9.87,9.84,9.86,242063.0
2023-01-11 12:30:00,9.86,9.86,9.81,9.82,321485.0,9.86,9.86,9.81,9.82,321485.0
2023-01-11 12:35:00,9.82,9.84,9.81,9.84,257154.0,9.82,9.84,9.81,9.84,257154.0
2023-01-11 12:40:00,9.83,9.85,9.82,9.84,179708.0,9.83,9.85,9.82,9.84,179708.0
2023-01-11 12:45:00,9.85,9.85,9.83,9.84,227549.0,9.85,9.85,9.83,9.84,227549.0
2023-01-11 12:50:00,9.83,9.84,9.83,9.84,242896.0,9.83,9.84,9.83,9.84,242896.0
2023-01-11 12:55:00,9.84,9.85,9.82,9.84,210461.0,9.84,9.85,9.82,9.84,210461.0
2023-01-11 13:00:00,9.84,9.88,9.83,9.87,189074.0,9.84,9.88,9.83,9.87,189074.0
2023-01-11 13:05:00,9.87,9.89,9.85,9.88,301287.0,9.87,9.89,9.85,9.88,301287.0
2023-01-11 13:10:00,9.88,9.9,9.87,9.89,349144.0,9.88,9.9,9.87,9.89,349144.0
2023-01-11 13:15:00,9.89,9.89,9.85,9.85,337380.0,9.89,9.89,9.85,9.85,337380.0
2023-01-11 13:20:00,9.85,9.88,9.84,9.88,187513.0,9.85,9.88,9.84,9.88,187513.0
2023-01-11 13:25:00,9.88,9.88,9.85,9.87,199715.0,9.88,9.88,9.85,9.87,199715.0
2023-01-11 13:30:00,9.87,9.89,9.86,9.88,269142.0,9.87,9.89,9.86,9.88,269142.0
2023-01-11 13:35:00,9.87,9.88,9.85,9.85,189735.0,9.87,9.88,9.85,9.85,189735.0
2023-01-11 13:40:00,9.85,9.86,9.85,9.86,135584.0,9.85,9.86,9.85,9.86,135584.0
2023-01-11 13:45:00,9.85,9.86,9.8,9.81,396461.0,9.85,9.86,9.8,9.81,396461.0
2023-01-11 13:50:00,9.81,9.82,9.8,9.81,97921.0,9.81,9.82,9.8,9.81,97921.0
2023-01-11 13:55:00,9.81,9.83,9.8,9.82,142598.0,9.81,9.83,9.8,9.82,142598.0
2023-01-11 14:00:00,9.81,9.82,9.8,9.8,153577.0,9.81,9.82,9.8,9.8,153577.0
2023-01-11 14:05:00,9.81,9.81,9.79,9.8,108403.0,9.81,9.81,9.79,9.8,108403.0
2023-01-11 14:10:00,9.81,9.86,9.8,9.86,374261.0,9.81,9.86,9.8,9.86,374261.0
2023-01-11 14:15:00,9.86,9.88,9.85,9.88,237195.0,9.86,9.88,9.85,9.88,237195.0
2023-01-11 14:20:00,9.88,9.88,9.86,9.88,229965.0,9.88,9.88,9.86,9.88,229965.0
2023-01-11 14:25:00,9.88,9.88,9.84,9.84,402610.0,9.88,9.88,9.84,9.84,402610.0
2023-01-11 14:30:00,9.84,9.86,9.83,9.86,174477.0,9.84,9.86,9.83,9.86,174477.0
2023-01-11 14:35:00,9.86,9.87,9.84,9.85,169539.0,9.86,9.87,9.84,9.85,169539.0
2023-01-11 14:40:00,9.84,9.86,9.83,9.85,211813.0,9.84,9.86,9.83,9.85,211813.0
2023-01-11 14:45:00,9.86,9.86,9.83,9.85,187300.0,9.86,9.86,9.83,9.85,187300.0
2023-01-11 14:50:00,9.85,9.86,9.84,9.85,112987.0,9.85,9.86,9.84,9.85,112987.0
2023-01-11 14:55:00,9.86,9.86,9.84,9.85,189682.0,9.86,9.86,9.84,9.85,189682.0
2023-01-11 15:00:00,9.85,9.86,9.83,9.86,241022.0,9.85,9.86,9.83,9.86,241022.0
2023-01-11 15:05:00,9.85,9.87,9.85,9.85,244515.0,9.85,9.87,9.85,9.85,244515.0
2023-01-11 15:10:00,9.85,9.87,9.84,9.87,166080.0,9.85,9.87,9.84,9.87,166080.0
2023-01-11 15:15:00,9.87,9.87,9.85,9.85,303186.0,9.87,9.87,9.85,9.85,303186.0
2023-01-11 15:20:00,9.86,9.87,9.85,9.87,143834.0,9.86,9.87,9.85,9.87,143834.0
2023-01-11 15:25:00,9.86,9.88,9.84,9.85,301419.0,9.86,9.88,9.84,9.85,301419.0
2023-01-11 15:30:00,9.85,9.85,9.83,9.84,325466.0,9.85,9.85,9.83,9.84,325466.0
2023-01-11 15:35:00,9.84,9.85,9.81,9.83,441795.0,9.84,9.85,9.81,9.83,441795.0
2023-01-11 15:40:00,9.83,9.84,9.82,9.84,360609.0,9.83,9.84,9.82,9.84,360609.0
2023-01-11 15:45:00,9.84,9.85,9.83,9.85,457702.0,9.84,9.85,9.83,9.85,457702.0
2023-01-11 15:50:00,9.85,9.86,9.84,9.86,810178.0,9.85,9.86,9.84,9.86,810178.0
2023-01-11 15:55:00,9.86,9.87,9.84,9.86,1905979.0,9.86,9.87,9.84,9.86,1905979.0
2023-01-12 09:30:00,10.06,10.22,10.05,10.13,2460280.0,10.06,10.22,10.05,10.13,2460280.0
2023-01-12 09:35:00,10.13,10.16,10.0,10.05,1246020.0,10.13,10.16,10.0,10.05,1246020.0
2023-01-12 09:40:00,10.05,10.15,10.02,10.02,1190658.0,10.05,10.15,10.02,10.02,1190658.0
2023-01-12 09:45:00,10.03,10.03,9.91,9.92,909235.0,10.03,10.03,9.91,9.92,909235.0
2023-01-12 09:50:00,9.91,9.98,9.9,9.95,1039088.0,9.91,9.98,9.9,9.95,1039088.0
2023-01-12 09:55:00,9.94,9.97,9.86,9.91,1011793.0,9.94,9.97,9.86,9.91,1011793.0
2023-01-12 10:00:00,9.91,10.03,9.9,10.02,1311430.0,9.91,10.03,9.9,10.02,1311430.0
2023-01-12 10:05:00,10.02,10.06,9.97,10.01,573825.0,10.02,10.06,9.97,10.01,573825.0
2023-01-12 10:10:00,10.02,10.09,10.01,10.04,587831.0,10.02,10.09,10.01,10.04,587831.0
2023-01-12 10:15:00,10.04,10.07,10.02,10.03,573791.0,10.04,10.07,10.02,10.03,573791.0
2023-01-12 10:20:00,10.03,10.04,9.96,9.99,486450.0,10.03,10.04,9.96,9.99,486450.0
2023-01-12 10:25:00,9.99,10.02,9.96,10.0,461542.0,9.99,10.02,9.96,10.0,461542.0
2023-01-12 10:30:00,10.0,10.02,9.97,9.98,267401.0,10.0,10.02,9.97,9.98,267401.0
2023-01-12 10:35:00,9.99,10.01,9.96,9.99,229655.0,9.99,10.01,9.96,9.99,229655.0
2023-01-12 10:40:00,9.99,9.99,9.91,9.94,543480.0,9.99,9.99,9.91,9.94,543480.0
2023-01-12 10:45:00,9.93,9.95,9.9,9.9,599532.0,9.93,9.95,9.9,9.9,599532.0
2023-01-12 10:50:00,9.91,9.97,9.89,9.97,535797.0,9.91,9.97,9.89,9.97,535797.0
2023-01-12 10:55:00,9.97,10.0,9.95,9.96,695788.0,9.97,10.0,9.95,9.96,695788.0
2023-01-12 11:00:00,9.95,9.96,9.91,9.94,605558.0,9.95,9.96,9.91,9.94,605558.0
2023-01-12 11:05:00,9.94,9.99,9.93,9.95,559462.0,9.94,9.99,9.93,9.95,559462.0
2023-01-12 11:10:00,9.96,9.98,9.94,9.98,251736.0,9.96,9.98,9.94,9.98,251736.0
2023-01-12 11:15:00,9.98,10.03,9.97,10.02,545160.0,9.98,10.03,9.97,10.02,545160.0
2023-01-12 11:20:00,10.02,10.02,9.98,9.99,220451.0,10.02,10.02,9.98,9.99,220451.0
2023-01-12 11:25:00,9.99,10.02,9.96,10.02,313271.0,9.99,10.02,9.96,10.02,313271.0
2023-01-12 11:30:00,10.01,10.04,9.99,10.01,564966.0,10.01,10.04,9.99,10.01,564966.0
2023-01-12 11:35:00,10.01,10.05,10.0,10.04,191693.0,10.01,10.05,10.0,10.04,191693.0
2023-01-12 11:40:00,10.03,10.11,10.01,10.11,772236.0,10.03,10.11,10.01,10.11,772236.0
2023-01-12 11:45:00,10.11,10.14,10.09,10.1,726620.0,10.11,10.14,10.09,10.1,726620.0
2023-01-12 11:50:00,10.09,10.1,10.08,10.1,262580.0,10.09,10.1,10.08,10.1,262580.0
2023-01-12 11:55:00,10.1,10.11,10.08,10.09,231796.0,10.1,10.11,10.08,10.09,231796.0
2023-01-12 12:00:00,10.08,10.11,10.08,10.11,263079.0,10.08,10.11,10.08,10.11,263079.0
2023-01-12 12:05:00,10.11,10.12,10.08,10.11,334540.0,10.11,10.12,10.08,10.11,334540.0
2023-01-12 12:10:00,10.11,10.13,10.1,10.12,170681.0,10.11,10.13,10.1,10.12,170681.0
2023-01-12 12:15:00,10.13,10.14,10.12,10.14,326685.0,10.13,10.14,10.12,10.14,326685.0
2023-01-12 12:20:00,10.14,10.15,10.13,10.13,190570.0,10.14,10.15,10.13,10.13,190570.0
2023-01-12 12:25:00,10.13,10.16,10.12,10.15,384162.0,10.13,10.16,10.12,10.15,384162.0
2023-01-12 12:30:00,10.16,10.18,10.15,10.17,316609.0,10.16,10.18,10.15,10.17,316609.0
2023-01-12 12:35:00,10.18,10.18,10.15,10.16,296882.0,10.18,10.18,10.15,10.16,296882.0
2023-01-12 12:40:00,10.16,10.16,10.13,10.15,194629.0,10.16,10.16,10.13,10.15,194629.0
2023-01-12 12:45:00,10.15,10.18,10.14,10.15,388001.0,10.15,10.18,10.14,10.15,388001.0
2023-01-12 12:50:00,10.16,10.16,10.14,10.15,181008.0,10.16,10.16,10.14,10.15,181008.0
2023-01-12 12:55:00,10.15,10.16,10.14,10.16,186180.0,10.15,10.16,10.14,10.16,186180.0
2023-01-12 13:00:00,10.16,10.2,10.15,10.2,500818.0,10.16,10.2,10.15,10.2,500818.0
2023-01-12 13:05:00,10.2,10.2,10.16,10.16,356456.0,10.2,10.2,10.16,10.16,356456.0
2023-01-12 13:10:00,10.17,10.19,10.15,10.19,278663.0,10.17,10.19,10.15,10.19,278663.0
2023-01-12 13:15:00,10.19,10.23,10.18,10.23,605404.0,10.19,10.23,10.18,10.23,605404.0
2023-01-12 13:20:00,10.22,10.25,10.22,10.24,518469.0,10.22,10.25,10.22,10.24,518469.0
2023-01-12 13:25:00,10.24,10.24,10.15,10.17,734619.0,10.24,10.24,10.15,10.17,734619.0
2023-01-12 13:30:00,10.17,10.18,10.13,10.17,828110.0,10.17,10.18,10.13,10.17,828110.0
2023-01-12 13:35:00,10.17,10.24,10.16,10.24,445060.0,10.17,10.24,10.16,10.24,445060.0
2023-01-12 13:40:00,10.24,10.25,10.21,10.22,373919.0,10.24,10.25,10.21,10.22,373919.0
2023-01-12 13:45:00,10.21,10.23,10.21,10.21,346027.0,10.21,10.23,10.21,10.21,346027.0
2023-01-12 13:50:00,10.21,10.23,10.17,10.2,593724.0,10.21,10.23,10.17,10.2,593724.0
2023-01-12 13:55:00,10.2,10.22,10.18,10.19,336911.0,10.2,10.22,10.18,10.19,336911.0
2023-01-12 14:00:00,10.2,10.21,10.15,10.17,595039.0,10.2,10.21,10.15,10.17,595039.0
2023-01-12 14:05:00,10.17,10.19,10.16,10.17,319650.0,10.17,10.19,10.16,10.17,319650.0
2023-01-12 14:10:00,10.17,10.18,10.15,10.17,421671.0,10.17,10.18,10.15,10.17,421671.0
2023-01-12 14:15:00,10.17,10.17,10.14,10.16,354676.0,10.17,10.17,10.14,10.16,354676.0
2023-01-12 14:20:00,10.16,10.18,10.15,10.17,359173.0,10.16,10.18,10.15,10.17,359173.0
2023-01-12 14:25:00,10.17,10.18,10.15,10.16,209925.0,10.17,10.18,10.15,10.16,209925.0
2023-01-12 14:30:00,10.15,10.18,10.13,10.16,540971.0,10.15,10.18,10.13,10.16,540971.0
2023-01-12 14:35:00,10.16,10.16,10.14,10.15,271250.0,10.16,10.16,10.14,10.15,271250.0
2023-01-12 14:40:00,10.15,10.16,10.14,10.15,228275.0,10.15,10.16,10.14,10.15,228275.0
2023-01-12 14:45:00,10.15,10.16,10.15,10.16,63550.0,10.15,10.16,10.15,10.16,63550.0
2023-01-12 14:50:00,10.15,10.16,10.12,10.13,377078.0,10.15,10.16,10.12,10.13,377078.0
2023-01-12 14:55:00,10.13,10.15,10.13,10.14,510256.0,10.13,10.15,10.13,10.14,510256.0
2023-01-12 15:00:00,10.15,10.19,10.14,10.19,296242.0,10.15,10.19,10.14,10.19,296242.0
2023-01-12 15:05:00,10.18,10.2,10.17,10.18,281565.0,10.18,10.2,10.17,10.18,281565.0
2023-01-12 15:10:00,10.18,10.2,10.17,10.19,361146.0,10.18,10.2,10.17,10.19,361146.0
2023-01-12 15:15:00,10.2,10.25,10.19,10.23,677422.0,10.2,10.25,10.19,10.23,677422.0
2023-01-12 15:20:00,10.23,10.26,10.22,10.25,604088.0,10.23,10.26,10.22,10.25,604088.0
2023-01-12 15:25:00,10.26,10.29,10.25,10.27,631305.0,10.26,10.29,10.25,10.27,631305.0
2023-01-12 15:30:00,10.27,10.28,10.25,10.28,413748.0,10.27,10.28,10.25,10.28,413748.0
2023-01-12 15:35:00,10.28,10.28,10.24,10.26,468823.0,10.28,10.28,10.24,10.26,468823.0
2023-01-12 15:40:00,10.26,10.27,10.24,10.26,459907.0,10.26,10.27,10.24,10.26,459907.0
2023-01-12 15:45:00,10.26,10.26,10.22,10.24,582760.0,10.26,10.26,10.22,10.24,582760.0
2023-01-12 15:50:00,10.24,10.28,10.24,10.26,940032.0,10.24,10.28,10.24,10.26,940032.0
2023-01-12 15:55:00,10.27,10.29,10.26,10.28,1957013.0,10.27,10.29,10.26,10.28,1957013.0
2023-01-13 09:30:00,10.15,10.33,10.14,10.32,1982300.0,10.15,10.33,10.14,10.32,1982300.0
2023-01-13 09:35:00,10.32,10.32,10.26,10.29,1238495.0,10.32,10.32,10.26,10.29,1238495.0
2023-01-13 09:40:00,10.29,10.36,10.17,10.18,1135759.0,10.29,10.36,10.17,10.18,1135759.0
2023-01-13 09:45:00,10.19,10.27,10.18,10.21,577029.0,10.19,10.27,10.18,10.21,577029.0
2023-01-13 09:50:00,10.21,10.32,10.2,10.32,356712.0,10.21,10.32,10.2,10.32,356712.0
2023-01-13 09:55:00,10.32,10.48,10.31,10.47,1443069.0,10.32,10.48,10.31,10.47,1443069.0
2023-01-13 10:00:00,10.46,10.51,10.42,10.45,1167768.0,10.46,10.51,10.42,10.45,1167768.0
2023-01-13 10:05:00,10.45,10.52,10.43,10.49,955628.0,10.45,10.52,10.43,10.49,955628.0
2023-01-13 10:10:00,10.49,10.52,10.44,10.5,845766.0,10.49,10.52,10.44,10.5,845766.0
2023-01-13 10:15:00,10.5,10.51,10.46,10.49,475567.0,10.5,10.51,10.46,10.49,475567.0
2023-01-13 10:20:00,10.49,10.61,10.48,10.59,1227131.0,10.49,10.61,10.48,10.59,1227131.0
2023-01-13 10:25:00,10.59,10.59,10.5,10.54,878974.0,10.59,10.59,10.5,10.54,878974.0
2023-01-13 10:30:00,10.54,10.6,10.54,10.56,696992.0,10.54,10.6,10.54,10.56,696992.0
2023-01-13 10:35:00,10.56,10.56,10.48,10.49,492962.0,10.56,10.56,10.48,10.49,492962.0
2023-01-13 10:40:00,10.49,10.56,10.49,10.54,310662.0,10.49,10.56,10.49,10.54,310662.0
2023-01-13 10:45:00,10.54,10.61,10.53,10.58,623157.0,10.54,10.61,10.53,10.58,623157.0
2023-01-13 10:50:00,10.58,10.58,10.52,10.55,330973.0,10.58,10.58,10.52,10.55,330973.0
2023-01-13 10:55:00,10.55,10.57,10.53,10.54,425971.0,10.55,10.57,10.53,10.54,425971.0
2023-01-13 11:00:00,10.54,10.57,10.5,10.52,275932.0,10.54,10.57,10.5,10.52,275932.0
2023-01-13 11:05:00,10.53,10.54,10.5,10.52,422554.0,10.53,10.54,10.5,10.52,422554.0
2023-01-13 11:10:00,10.53,10.54,10.5,10.51,305570.0,10.53,10.54,10.5,10.51,305570.0
2023-01-13 11:15:00,10.51,10.52,10.44,10.48,658130.0,10.51,10.52,10.44,10.48,658130.0
2023-01-13 11:20:00,10.49,10.52,10.48,10.5,260838.0,10.49,10.52,10.48,10.5,260838.0
2023-01-13 11:25:00,10.5,10.52,10.46,10.46,346814.0,10.5,10.52,10.46,10.46,346814.0
2023-01-13 11:30:00,10.46,10.53,10.46,10.51,658150.0,10.46,10.53,10.46,10.51,658150.0
2023-01-13 11:35:00,10.51,10.54,10.5,10.54,252508.0,10.51,10.54,10.5,10.54,252508.0
2023-01-13 11:40:00,10.53,10.6,10.53,10.59,453898.0,10.53,10.6,10.53,10.59,453898.0
2023-01-13 11:45:00,10.59,10.59,10.55,10.57,355379.0,10.59,10.59,10.55,10.57,355379.0
2023-01-13 11:50:00,10.56,10.57,10.53,10.56,215184.0,10.56,10.57,10.53,10.56,215184.0
2023-01-13 11:55:00,10.56,10.56,10.52,10.53,322372.0,10.56,10.56,10.52,10.53,322372.0
2023-01-13 12:00:00,10.53,10.54,10.47,10.47,602773.0,10.53,10.54,10.47,10.47,602773.0
2023-01-13 12:05:00,10.48,10.5,10.47,10.47,507421.0,10.48,10.5,10.47,10.47,507421.0
2023-01-13 12:10:00,10.48,10.48,10.44,10.46,360046.0,10.48,10.48,10.44,10.46,360046.0
2023-01-13 12:15:00,10.46,10.49,10.46,10.49,209527.0,10.46,10.49,10.46,10.49,209527.0
2023-01-13 12:20:00,10.48,10.49,10.46,10.47,123117.0,10.48,10.49,10.46,10.47,123117.0
2023-01-13 12:25:00,10.48,10.53,10.48,10.52,379161.0,10.48,10.53,10.48,10.52,379161.0
2023-01-13 12:30:00,10.52,10.52,10.48,10.52,185530.0,10.52,10.52,10.48,10.52,185530.0
2023-01-13 12:35:00,10.51,10.51,10.47,10.49,163483.0,10.51,10.51,10.47,10.49,163483.0
2023-01-13 12:40:00,10.49,10.5,10.47,10.5,148568.0,10.49,10.5,10.47,10.5,148568.0
2023-01-13 12:45:00,10.5,10.51,10.47,10.47,391722.0,10.5,10.51,10.47,10.47,391722.0
2023-01-13 12:50:00,10.47,10.51,10.47,10.51,179790.0,10.47,10.51,10.47,10.51,179790.0
2023-01-13 12:55:00,10.51,10.53,10.49,10.52,236645.0,10.51,10.53,10.49,10.52,236645.0
2023-01-13 13:00:00,10.52,10.53,10.49,10.49,229777.0,10.52,10.53,10.49,10.49,229777.0
2023-01-13 13:05:00,10.49,10.5,10.47,10.49,254720.0,10.49,10.5,10.47,10.49,254720.0
2023-01-13 13:10:00,10.5,10.5,10.46,10.46,209382.0,10.5,10.5,10.46,10.46,209382.0
2023-01-13 13:15:00,10.46,10.47,10.41,10.42,332797.0,10.46,10.47,10.41,10.42,332797.0
2023-01-13 13:20:00,10.42,10.45,10.4,10.45,241121.0,10.42,10.45,10.4,10.45,241121.0
2023-01-13 13:25:00,10.45,10.47,10.44,10.46,288492.0,10.45,10.47,10.44,10.46,288492.0
2023-01-13 13:30:00,10.46,10.48,10.45,10.46,238914.0,10.46,10.48,10.45,10.46,238914.0
2023-01-13 13:35:00,10.46,10.47,10.44,10.46,279049.0,10.46,10.47,10.44,10.46,279049.0
2023-01-13 13:40:00,10.47,10.5,10.46,10.48,337575.0,10.47,10.5,10.46,10.48,337575.0
2023-01-13 13:45:00,10.48,10.49,10.46,10.49,242902.0,10.48,10.49,10.46,10.49,242902.0
2023-01-13 13:50:00,10.49,10.49,10.47,10.47,151797.0,10.49,10.49,10.47,10.47,151797.0
2023-01-13 13:55:00,10.47,10.48,10.46,10.47,170910.0,10.47,10.48,10.46,10.47,170910.0
2023-01-13 14:00:00,10.47,10.49,10.47,10.49,354677.0,10.47,10.49,10.47,10.49,354677.0
2023-01-13 14:05:00,10.49,10.5,10.48,10.49,203389.0,10.49,10.5,10.48,10.49,203389.0
2023-01-13 14:10:00,10.48,10.49,10.47,10.48,149076.0,10.48,10.49,10.47,10.48,149076.0
2023-01-13 14:15:00,10.48,10.49,10.47,10.47,168401.0,10.48,10.49,10.47,10.47,168401.0
2023-01-13 14:20:00,10.47,10.48,10.46,10.47,192058.0,10.47,10.48,10.46,10.47,192058.0
2023-01-13 14:25:00,10.47,10.49,10.46,10.47,404611.0,10.47,10.49,10.46,10.47,404611.0
2023-01-13 14:30:00,10.47,10.48,10.43,10.44,218121.0,10.47,10.48,10.43,10.44,218121.0
2023-01-13 14:35:00,10.44,10.46,10.43,10.45,357271.0,10.44,10.46,10.43,10.45,357271.0
2023-01-13 14:40:00,10.45,10.46,10.44,10.46,126697.0,10.45,10.46,10.44,10.46,126697.0
2023-01-13 14:45:00,10.46,10.46,10.44,10.45,79426.0,10.46,10.46,10.44,10.45,79426.0
2023-01-13 14:50:00,10.44,10.46,10.43,10.44,307347.0,10.44,10.46,10.43,10.44,307347.0
2023-01-13 14:55:00,10.44,10.46,10.42,10.45,501827.0,10.44,10.46,10.42,10.45,501827.0
2023-01-13 15:00:00,10.44,10.46,10.44,10.46,188002.0,10.44,10.46,10.44,10.46,188002.0
2023-01-13 15:05:00,10.46,10.47,10.44,10.45,239290.0,10.46,10.47,10.44,10.45,239290.0
2023-01-13 15:10:00,10.45,10.47,10.44,10.46,329694.0,10.45,10.47,10.44,10.46,329694.0
2023-01-13 15:15:00,10.46,10.47,10.45,10.46,240106.0,10.46,10.47,10.45,10.46,240106.0
2023-01-13 15:20:00,10.46,10.48,10.45,10.46,494155.0,10.46,10.48,10.45,10.46,494155.0
2023-01-13 15:25:00,10.46,10.49,10.46,10.49,825693.0,10.46,10.49,10.46,10.49,825693.0
2023-01-13 15:30:00,10.48,10.5,10.48,10.49,463117.0,10.48,10.5,10.48,10.49,463117.0
2023-01-13 15:35:00,10.5,10.52,10.49,10.5,565316.0,10.5,10.52,10.49,10.5,565316.0
2023-01-13 15:40:00,10.5,10.5,10.47,10.49,455180.0,10.5,10.5,10.47,10.49,455180.0
2023-01-13 15:45:00,10.48,10.49,10.47,10.47,540055.0,10.48,10.49,10.47,10.47,540055.0
2023-01-13 15:50:00,10.48,10.51,10.47,10.51,1017027.0,10.48,10.51,10.47,10.51,1017027.0
2023-01-13 15:55:00,10.51,10.53,10.5,10.51,2184798.0,10.51,10.53,10.5,10.51,2184798.0
2023-01-17 09:30:00,10.61,10.65,10.48,10.53,1905768.0,10.61,10.65,10.48,10.53,1905768.0
2023-01-17 09:35:00,10.53,10.62,10.45,10.46,779675.0,10.53,10.62,10.45,10.46,779675.0
2023-01-17 09:40:00,10.46,10.51,10.42,10.49,860596.0,10.46,10.51,10.42,10.49,860596.0
2023-01-17 09:45:00,10.49,10.54,10.46,10.47,584639.0,10.49,10.54,10.46,10.47,584639.0
2023-01-17 09:50:00,10.47,10.57,10.45,10.57,581886.0,10.47,10.57,10.45,10.57,581886.0
2023-01-17 09:55:00,10.57,10.62,10.54,10.54,756413.0,10.57,10.62,10.54,10.54,756413.0
2023-01-17 10:00:00,10.54,10.69,10.54,10.66,897626.0,10.54,10.69,10.54,10.66,897626.0
2023-01-17 10:05:00,10.65,10.76,10.64,10.76,1010020.0,10.65,10.76,10.64,10.76,1010020.0
2023-01-17 10:10:00,10.76,10.76,10.68,10.71,854875.0,10.76,10.76,10.68,10.71,854875.0
2023-01-17 10:15:00,10.71,10.72,10.68,10.71,567957.0,10.71,10.72,10.68,10.71,567957.0
2023-01-17 10:20:00,10.71,10.8,10.7,10.77,749450.0,10.71,10.8,10.7,10.77,749450.0
2023-01-17 10:25:00,10.78,10.84,10.77,10.82,1132991.0,10.78,10.84,10.77,10.82,1132991.0
2023-01-17 10:30:00,10.82,10.83,10.76,10.79,1065616.0,10.82,10.83,10.76,10.79,1065616.0
2023-01-17 10:35:00,10.79,10.8,10.72,10.74,829664.0,10.79,10.8,10.72,10.74,829664.0
2023-01-17 10:40:00,10.74,10.75,10.67,10.71,867367.0,10.74,10.75,10.67,10.71,867367.0
2023-01-17 10:45:00,10.71,10.75,10.68,10.74,533032.0,10.71,10.75,10.68,10.74,533032.0
2023-01-17 10:50:00,10.74,10.8,10.73,10.79,431538.0,10.74,10.8,10.73,10.79,431538.0
2023-01-17 10:55:00,10.78,10.8,10.74,10.76,652112.0,10.78,10.8,10.74,10.76,652112.0
2023-01-17 11:00:00,10.77,10.78,10.72,10.76,334577.0,10.77,10.78,10.72,10.76,334577.0
2023-01-17 11:05:00,10.75,10.76,10.69,10.71,502745.0,10.75,10.76,10.69,10.71,502745.0
2023-01-17 11:10:00,10.71,10.72,10.65,10.66,451328.0,10.71,10.72,10.65,10.66,451328.0
2023-01-17 11:15:00,10.66,10.71,10.65,10.69,429205.0,10.66,10.71,10.65,10.69,429205.0
2023-01-17 11:20:00,10.69,10.71,10.67,10.69,194870.0,10.69,10.71,10.67,10.69,194870.0
2023-01-17 11:25:00,10.69,10.74,10.68,10.72,343593.0,10.69,10.74,10.68,10.72,343593.0
2023-01-17 11:30:00,10.73,10.73,10.68,10.69,275417.0,10.73,10.73,10.68,10.69,275417.0
2023-01-17 11:35:00,10.69,10.7,10.66,10.69,359595.0,10.69,10.7,10.66,10.69,359595.0
2023-01-17 11:40:00,10.69,10.73,10.68,10.69,322574.0,10.69,10.73,10.68,10.69,322574.0
2023-01-17 11:45:00,10.69,10.7,10.67,10.68,296467.0,10.69,10.7,10.67,10.68,296467.0
2023-01-17 11:50:00,10.67,10.7,10.66,10.67,302093.0,10.67,10.7,10.66,10.67,302093.0
2023-01-17 11:55:00,10.67,10.68,10.65,10.67,318988.0,10.67,10.68,10.65,10.67,318988.0
2023-01-17 12:00:00,10.67,10.71,10.66,10.68,529646.0,10.67,10.71,10.66,10.68,529646.0
2023-01-17 12:05:00,10.69,10.7,10.66,10.67,217653.0,10.69,10.7,10.66,10.67,217653.0
2023-01-17 12:10:00,10.66,10.71,10.65,10.71,315506.0,10.66,10.71,10.65,10.71,315506.0
2023-01-17 12:15:00,10.71,10.72,10.69,10.7,217520.0,10.71,10.72,10.69,10.7,217520.0
2023-01-17 12:20:00,10.7,10.74,10.69,10.74,345644.0,10.7,10.74,10.69,10.74,345644.0
2023-01-17 12:25:00,10.74,10.76,10.73,10.74,386926.0,10.74,10.76,10.73,10.74,386926.0
2023-01-17 12:30:00,10.75,10.77,10.74,10.77,209520.0,10.75,10.77,10.74,10.77,209520.0
2023-01-17 12:35:00,10.77,10.78,10.76,10.77,342926.0,10.77,10.78,10.76,10.77,342926.0
2023-01-17 12:40:00,10.77,10.79,10.76,10.78,268738.0,10.77,10.79,10.76,10.78,268738.0
2023-01-17 12:45:00,10.78,10.79,10.77,10.78,183314.0,10.78,10.79,10.77,10.78,183314.0
2023-01-17 12:50:00,10.78,10.8,10.77,10.79,263261.0,10.78,10.8,10.77,10.79,263261.0
2023-01-17 12:55:00,10.79,10.79,10.76,10.78,224370.0,10.79,10.79,10.76,10.78,224370.0
2023-01-17 13:00:00,10.78,10.8,10.78,10.79,151795.0,10.78,10.8,10.78,10.79,151795.0
2023-01-17 13:05:00,10.79,10.8,10.78,10.79,204067.0,10.79,10.8,10.78,10.79,204067.0
2023-01-17 13:10:00,10.79,10.8,10.73,10.73,773488.0,10.79,10.8,10.73,10.73,773488.0
2023-01-17 13:15:00,10.74,10.8,10.73,10.79,387839.0,10.74,10.8,10.73,10.79,387839.0
2023-01-17 13:20:00,10.8,10.8,10.78,10.79,231458.0,10.8,10.8,10.78,10.79,231458.0
2023-01-17 13:25:00,10.78,10.82,10.77,10.82,396491.0,10.78,10.82,10.77,10.82,396491.0
2023-01-17 13:30:00,10.81,10.84,10.81,10.84,587894.0,10.81,10.84,10.81,10.84,587894.0
2023-01-17 13:35:00,10.83,10.87,10.83,10.87,429915.0,10.83,10.87,10.83,10.87,429915.0
2023-01-17 13:40:00,10.87,10.88,10.86,10.88,264720.0,10.87,10.88,10.86,10.88,264720.0
2023-01-17 13:45:00,10.87,10.88,10.85,10.88,369012.0,10.87,10.88,10.85,10.88,369012.0
2023-01-17 13:50:00,10.87,10.89,10.87,10.88,358128.0,10.87,10.89,10.87,10.88,358128.0
2023-01-17 13:55:00,10.88,10.89,10.87,10.87,118020.0,10.88,10.89,10.87,10.87,118020.0
2023-01-17 14:00:00,10.88,10.89,10.87,10.88,247013.0,10.88,10.89,10.87,10.88,247013.0
2023-01-17 14:05:00,10.88,10.94,10.87,10.93,1133086.0,10.88,10.94,10.87,10.93,1133086.0
2023-01-17 14:10:00,10.93,10.93,10.84,10.87,606166.0,10.93,10.93,10.84,10.87,606166.0
2023-01-17 14:15:00,10.86,10.88,10.83,10.88,922452.0,10.86,10.88,10.83,10.88,922452.0
2023-01-17 14:20:00,10.87,10.88,10.81,10.84,682350.0,10.87,10.88,10.81,10.84,682350.0
2023-01-17 14:25:00,10.84,10.85,10.82,10.85,467106.0,10.84,10.85,10.82,10.85,467106.0
2023-01-17 14:30:00,10.85,10.86,10.82,10.83,310753.0,10.85,10.86,10.82,10.83,310753.0
2023-01-17 14:35:00,10.83,10.85,10.82,10.82,677745.0,10.83,10.85,10.82,10.82,677745.0
2023-01-17 14:40:00,10.82,10.84,10.81,10.82,218724.0,10.82,10.84,10.81,10.82,218724.0
2023-01-17 14:45:00,10.82,10.82,10.79,10.8,438256.0,10.82,10.82,10.79,10.8,438256.0
2023-01-17 14:50:00,10.8,10.81,10.77,10.8,605490.0,10.8,10.81,10.77,10.8,605490.0
2023-01-17 14:55:00,10.8,10.81,10.78,10.8,300320.0,10.8,10.81,10.78,10.8,300320.0
2023-01-17 15:00:00,10.8,10.85,10.8,10.85,258462.0,10.8,10.85,10.8,10.85,258462.0
2023-01-17 15:05:00,10.85,10.85,10.84,10.84,73986.0,10.85,10.85,10.84,10.84,73986.0
2023-01-17 15:10:00,10.84,10.9,10.81,10.88,1007357.0,10.84,10.9,10.81,10.88,1007357.0
2023-01-17 15:15:00,10.87,10.9,10.87,10.88,377994.0,10.87,10.9,10.87,10.88,377994.0
2023-01-17 15:20:00,10.88,10.9,10.86,10.9,351234.0,10.88,10.9,10.86,10.9,351234.0
2023-01-17 15:25:00,10.9,10.9,10.88,10.9,287906.0,10.9,10.9,10.88,10.9,287906.0
2023-01-17 15:30:00,10.9,10.92,10.89,10.91,409723.0,10.9,10.92,10.89,10.91,409723.0
2023-01-17 15:35:00,10.92,10.93,10.91,10.93,393945.0,10.92,10.93,10.91,10.93,393945.0
2023-01-17 15:40:00,10.93,10.93,10.89,10.9,633037.0,10.93,10.93,10.89,10.9,633037.0
2023-01-17 15:45:00,10.91,10.91,10.85,10.87,711751.0,10.91,10.91,10.85,10.87,711751.0
2023-01-17 15:50:00,10.87,10.89,10.85,10.88,1145627.0,10.87,10.89,10.85,10.88,1145627.0
2023-01-17 15:55:00,10.88,10.9,10.87,10.88,2236205.0,10.88,10.9,10.87,10.88,2236205.0
2023-01-18 09:30:00,11.09,11.17,10.95,11.11,2580924.0,11.09,11.17,10.95,11.11,2580924.0
2023-01-18 09:35:00,11.12,11.12,10.96,11.01,1842941.0,11.12,11.12,10.96,11.01,1842941.0
2023-01-18 09:40:00,11.01,11.1,10.98,11.02,1981162.0,11.01,11.1,10.98,11.02,1981162.0
2023-01-18 09:45:00,11.01,11.07,10.95,10.97,1382246.0,11.01,11.07,10.95,10.97,1382246.0
2023-01-18 09:50:00,10.97,11.03,10.96,11.02,768331.0,10.97,11.03,10.96,11.02,768331.0
2023-01-18 09:55:00,11.01,11.06,11.0,11.03,456873.0,11.01,11.06,11.0,11.03,456873.0
2023-01-18 10:00:00,11.03,11.09,10.97,11.01,1019307.0,11.03,11.09,10.97,11.01,1019307.0
2023-01-18 10:05:00,11.0,11.02,10.96,10.96,504167.0,11.0,11.02,10.96,10.96,504167.0
2023-01-18 10:10:00,10.96,10.98,10.88,10.88,1110970.0,10.96,10.98,10.88,10.88,1110970.0
2023-01-18 10:15:00,10.88,10.97,10.87,10.88,942328.0,10.88,10.97,10.87,10.88,942328.0
2023-01-18 10:20:00,10.88,10.9,10.86,10.9,444526.0,10.88,10.9,10.86,10.9,444526.0
2023-01-18 10:25:00,10.9,10.92,10.89,10.92,345368.0,10.9,10.92,10.89,10.92,345368.0
2023-01-18 10:30:00,10.92,10.93,10.87,10.9,464324.0,10.92,10.93,10.87,10.9,464324.0
2023-01-18 10:35:00,10.89,10.9,10.76,10.77,1214741.0,10.89,10.9,10.76,10.77,1214741.0
2023-01-18 10:40:00,10.76,10.77,10.72,10.73,1169690.0,10.76,10.77,10.72,10.73,1169690.0
2023-01-18 10:45:00,10.73,10.77,10.73,10.76,562004.0,10.73,10.77,10.73,10.76,562004.0
2023-01-18 10:50:00,10.76,10.76,10.63,10.63,918007.0,10.76,10.76,10.63,10.63,918007.0
2023-01-18 10:55:00,10.63,10.7,10.62,10.69,1032862.0,10.63,10.7,10.62,10.69,1032862.0
2023-01-18 11:00:00,10.69,10.7,10.65,10.69,527566.0,10.69,10.7,10.65,10.69,527566.0
2023-01-18 11:05:00,10.69,10.69,10.58,10.61,1008125.0,10.69,10.69,10.58,10.61,1008125.0
2023-01-18 11:10:00,10.61,10.61,10.57,10.59,676493.0,10.61,10.61,10.57,10.59,676493.0
2023-01-18 11:15:00,10.6,10.6,10.55,10.55,762056.0,10.6,10.6,10.55,10.55,762056.0
2023-01-18 11:20:00,10.55,10.56,10.47,10.5,1415462.0,10.55,10.56,10.47,10.5,1415462.0
2023-01-18 11:25:00,10.5,10.56,10.49,10.54,870161.0,10.5,10.56,10.49,10.54,870161.0
2023-01-18 11:30:00,10.54,10.55,10.5,10.53,507473.0,10.54,10.55,10.5,10.53,507473.0
2023-01-18 11:35:00,10.53,10.54,10.45,10.46,885287.0,10.53,10.54,10.45,10.46,885287.0
2023-01-18 11:40:00,10.46,10.52,10.45,10.5,742725.0,10.46,10.52,10.45,10.5,742725.0
2023-01-18 11:45:00,10.5,10.57,10.49,10.55,761893.0,10.5,10.57,10.49,10.55,761893.0
2023-01-18 11:50:00,10.55,10.56,10.51,10.55,330793.0,10.55,10.56,10.51,10.55,330793.0
2023-01-18 11:55:00,10.55,10.59,10.55,10.58,525641.0,10.55,10.59,10.55,10.58,525641.0
2023-01-18 12:00:00,10.58,10.59,10.55,10.55,433331.0,10.58,10.59,10.55,10.55,433331.0
2023-01-18 12:05:00,10.55,10.58,10.53,10.56,479975.0,10.55,10.58,10.53,10.56,479975.0
2023-01-18 12:10:00,10.56,10.61,10.55,10.59,359432.0,10.56,10.61,10.55,10.59,359432.0
2023-01-18 12:15:00,10.58,10.61,10.57,10.6,397457.0,10.58,10.61,10.57,10.6,397457.0
2023-01-18 12:20:00,10.6,10.61,10.55,10.55,453823.0,10.6,10.61,10.55,10.55,453823.0
2023-01-18 12:25:00,10.55,10.56,10.53,10.55,256616.0,10.55,10.56,10.53,10.55,256616.0
2023-01-18 12:30:00,10.56,10.57,10.52,10.54,251932.0,10.56,10.57,10.52,10.54,251932.0
2023-01-18 12:35:00,10.54,10.58,10.53,10.54,425630.0,10.54,10.58,10.53,10.54,425630.0
2023-01-18 12:40:00,10.54,10.54,10.51,10.53,317040.0,10.54,10.54,10.51,10.53,317040.0
2023-01-18 12:45:00,10.53,10.54,10.5,10.53,320207.0,10.53,10.54,10.5,10.53,320207.0
2023-01-18 12:50:00,10.52,10.55,10.5,10.52,270191.0,10.52,10.55,10.5,10.52,270191.0
2023-01-18 12:55:00,10.52,10.52,10.47,10.47,470993.0,10.52,10.52,10.47,10.47,470993.0
2023-01-18 13:00:00,10.48,10.51,10.47,10.47,841372.0,10.48,10.51,10.47,10.47,841372.0
2023-01-18 13:05:00,10.48,10.5,10.41,10.42,664398.0,10.48,10.5,10.41,10.42,664398.0
2023-01-18 13:10:00,10.43,10.44,10.41,10.41,397694.0,10.43,10.44,10.41,10.41,397694.0
2023-01-18 13:15:00,10.42,10.42,10.38,10.4,576029.0,10.42,10.42,10.38,10.4,576029.0
2023-01-18 13:20:00,10.4,10.42,10.34,10.37,958798.0,10.4,10.42,10.34,10.37,958798.0
2023-01-18 13:25:00,10.37,10.41,10.36,10.38,694356.0,10.37,10.41,10.36,10.38,694356.0
2023-01-18 13:30:00,10.38,10.42,10.37,10.38,438709.0,10.38,10.42,10.37,10.38,438709.0
2023-01-18 13:35:00,10.38,10.4,10.36,10.39,617852.0,10.38,10.4,10.36,10.39,617852.0
2023-01-18 13:40:00,10.4,10.44,10.39,10.44,737328.0,10.4,10.44,10.39,10.44,737328.0
2023-01-18 13:45:00,10.44,10.46,10.42,10.45,478021.0,10.44,10.46,10.42,10.45,478021.0
2023-01-18 13:50:00,10.44,10.47,10.44,10.46,432246.0,10.44,10.47,10.44,10.46,432246.0
2023-01-18 13:55:00,10.46,10.47,10.44,10.46,424718.0,10.46,10.47,10.44,10.46,424718.0
2023-01-18 14:00:00,10.46,10.47,10.43,10.44,534305.0,10.46,10.47,10.43,10.44,534305.0
2023-01-18 14:05:00,10.44,10.45,10.42,10.44,233216.0,10.44,10.45,10.42,10.44,233216.0
2023-01-18 14:10:00,10.44,10.45,10.41,10.42,274822.0,10.44,10.45,10.41,10.42,274822.0
2023-01-18 14:15:00,10.41,10.43,10.39,10.41,309639.0,10.41,10.43,10.39,10.41,309639.0
2023-01-18 14:20:00,10.42,10.42,10.39,10.41,253365.0,10.42,10.42,10.39,10.41,253365.0
2023-01-18 14:25:00,10.41,10.44,10.4,10.44,191228.0,10.41,10.44,10.4,10.44,191228.0
2023-01-18 14:30:00,10.44,10.47,10.43,10.47,304313.0,10.44,10.47,10.43,10.47,304313.0
2023-01-18 14:35:00,10.46,10.47,10.44,10.44,269769.0,10.46,10.47,10.44,10.44,269769.0
2023-01-18 14:40:00,10.45,10.45,10.42,10.44,223650.0,10.45,10.45,10.42,10.44,223650.0
2023-01-18 14:45:00,10.44,10.44,10.41,10.42,196529.0,10.44,10.44,10.41,10.42,196529.0
2023-01-18 14:50:00,10.42,10.43,10.4,10.42,224138.0,10.42,10.43,10.4,10.42,224138.0
2023-01-18 14:55:00,10.42,10.43,10.39,10.41,369432.0,10.42,10.43,10.39,10.41,369432.0
2023-01-18 15:00:00,10.4,10.41,10.37,10.39,485510.0,10.4,10.41,10.37,10.39,485510.0
2023-01-18 15:05:00,10.4,10.43,10.39,10.43,193010.0,10.4,10.43,10.39,10.43,193010.0
2023-01-18 15:10:00,10.43,10.47,10.42,10.46,695297.0,10.43,10.47,10.42,10.46,695297.0
2023-01-18 15:15:00,10.47,10.53,10.46,10.5,731676.0,10.47,10.53,10.46,10.5,731676.0
2023-01-18 15:20:00,10.51,10.55,10.5,10.55,660015.0,10.51,10.55,10.5,10.55,660015.0
2023-01-18 15:25:00,10.54,10.55,10.51,10.52,716501.0,10.54,10.55,10.51,10.52,716501.0
2023-01-18 15:30:00,10.52,10.52,10.47,10.47,547758.0,10.52,10.52,10.47,10.47,547758.0
2023-01-18 15:35:00,10.47,10.48,10.45,10.46,341751.0,10.47,10.48,10.45,10.46,341751.0
2023-01-18 15:40:00,10.45,10.46,10.42,10.45,649628.0,10.45,10.46,10.42,10.45,649628.0
2023-01-18 15:45:00,10.45,10.46,10.42,10.43,652356.0,10.45,10.46,10.42,10.43,652356.0
2023-01-18 15:50:00,10.42,10.46,10.42,10.45,1054972.0,10.42,10.46,10.42,10.45,1054972.0
2023-01-18 15:55:00,10.45,10.46,10.42,10.42,2040966.0,10.45,10.46,10.42,10.42,2040966.0
2023-01-19 09:30:00,10.13,10.21,10.06,10.11,2029082.0,10.13,10.21,10.06,10.11,2029082.0
2023-01-19 09:35:00,10.11,10.18,10.07,10.13,1656361.0,10.11,10.18,10.07,10.13,1656361.0
2023-01-19 09:40:00,10.13,10.21,10.08,10.1,1068253.0,10.13,10.21,10.08,10.1,1068253.0
2023-01-19 09:45:00,10.1,10.15,10.06,10.09,810137.0,10.1,10.15,10.06,10.09,810137.0
2023-01-19 09:50:00,10.1,10.17,10.09,10.12,779318.0,10.1,10.17,10.09,10.12,779318.0
2023-01-19 09:55:00,10.12,10.2,10.11,10.13,1060351.0,10.12,10.2,10.11,10.13,1060351.0
2023-01-19 10:00:00,10.13,10.2,10.11,10.17,573543.0,10.13,10.2,10.11,10.17,573543.0
2023-01-19 10:05:00,10.18,10.22,10.16,10.16,519603.0,10.18,10.22,10.16,10.16,519603.0
2023-01-19 10:10:00,10.17,10.17,10.05,10.08,783623.0,10.17,10.17,10.05,10.08,783623.0
2023-01-19 10:15:00,10.08,10.1,10.02,10.04,581374.0,10.08,10.1,10.02,10.04,581374.0
2023-01-19 10:20:00,10.05,10.06,9.97,9.99,970950.0,10.05,10.06,9.97,9.99,970950.0
2023-01-19 10:25:00,10.0,10.01,9.95,9.97,676535.0,10.0,10.01,9.95,9.97,676535.0
2023-01-19 10:30:00,9.97,10.08,9.96,10.08,614083.0,9.97,10.08,9.96,10.08,614083.0
2023-01-19 10:35:00,10.08,10.12,10.03,10.05,1014209.0,10.08,10.12,10.03,10.05,1014209.0
2023-01-19 10:40:00,10.05,10.08,10.03,10.07,483621.0,10.05,10.08,10.03,10.07,483621.0
2023-01-19 10:45:00,10.07,10.08,10.04,10.05,370805.0,10.07,10.08,10.04,10.05,370805.0
2023-01-19 10:50:00,10.06,10.07,10.02,10.06,275396.0,10.06,10.07,10.02,10.06,275396.0
2023-01-19 10:55:00,10.05,10.06,10.0,10.04,210919.0,10.05,10.06,10.0,10.04,210919.0
2023-01-19 11:00:00,10.04,10.06,10.01,10.02,410985.0,10.04,10.06,10.01,10.02,410985.0
2023-01-19 11:05:00,10.03,10.04,9.98,9.99,511863.0,10.03,10.04,9.98,9.99,511863.0
2023-01-19 11:10:00,10.0,10.01,9.96,9.97,367702.0,10.0,10.01,9.96,9.97,367702.0
2023-01-19 11:15:00,9.97,9.98,9.95,9.96,392489.0,9.97,9.98,9.95,9.96,392489.0
2023-01-19 11:20:00,9.97,9.99,9.94,9.95,483325.0,9.97,9.99,9.94,9.95,483325.0
2023-01-19 11:25:00,9.96,9.97,9.92,9.95,528772.0,9.96,9.97,9.92,9.95,528772.0
2023-01-19 11:30:00,9.95,9.99,9.93,9.96,315530.0,9.95,9.99,9.93,9.96,315530.0
2023-01-19 11:35:00,9.96,9.99,9.93,9.99,329889.0,9.96,9.99,9.93,9.99,329889.0
2023-01-19 11:40:00,9.98,9.99,9.95,9.95,625257.0,9.98,9.99,9.95,9.95,625257.0
2023-01-19 11:45:00,9.95,10.0,9.95,10.0,322908.0,9.95,10.0,9.95,10.0,322908.0
2023-01-19 11:50:00,9.99,10.03,9.98,10.02,322438.0,9.99,10.03,9.98,10.02,322438.0
2023-01-19 11:55:00,10.02,10.03,9.98,10.0,326366.0,10.02,10.03,9.98,10.0,326366.0
2023-01-19 12:00:00,10.0,10.06,9.98,10.05,650632.0,10.0,10.06,9.98,10.05,650632.0
2023-01-19 12:05:00,10.05,10.08,10.04,10.05,333356.0,10.05,10.08,10.04,10.05,333356.0
2023-01-19 12:10:00,10.06,10.11,10.05,10.11,305963.0,10.06,10.11,10.05,10.11,305963.0
2023-01-19 12:15:00,10.1,10.13,10.1,10.12,303084.0,10.1,10.13,10.1,10.12,303084.0
2023-01-19 12:20:00,10.13,10.13,10.06,10.07,224660.0,10.13,10.13,10.06,10.07,224660.0
2023-01-19 12:25:00,10.06,10.08,10.06,10.07,190457.0,10.06,10.08,10.06,10.07,190457.0
2023-01-19 12:30:00,10.06,10.07,10.04,10.05,228625.0,10.06,10.07,10.04,10.05,228625.0
2023-01-19 12:35:00,10.05,10.06,10.03,10.05,177526.0,10.05,10.06,10.03,10.05,177526.0
2023-01-19 12:40:00,10.04,10.06,10.03,10.04,154931.0,10.04,10.06,10.03,10.04,154931.0
2023-01-19 12:45:00,10.03,10.07,10.03,10.04,244310.0,10.03,10.07,10.03,10.04,244310.0
2023-01-19 12:50:00,10.04,10.04,10.0,10.02,276467.0,10.04,10.04,10.0,10.02,276467.0
2023-01-19 12:55:00,10.01,10.05,10.0,10.04,207032.0,10.01,10.05,10.0,10.04,207032.0
2023-01-19 13:00:00,10.04,10.08,10.02,10.08,320601.0,10.04,10.08,10.02,10.08,320601.0
2023-01-19 13:05:00,10.08,10.1,10.05,10.08,269637.0,10.08,10.1,10.05,10.08,269637.0
2023-01-19 13:10:00,10.08,10.09,10.04,10.08,155212.0,10.08,10.09,10.04,10.08,155212.0
2023-01-19 13:15:00,10.08,10.12,10.05,10.11,811555.0,10.08,10.12,10.05,10.11,811555.0
2023-01-19 13:20:00,10.11,10.12,10.08,10.09,396068.0,10.11,10.12,10.08,10.09,396068.0
2023-01-19 13:25:00,10.09,10.09,10.06,10.07,310232.0,10.09,10.09,10.06,10.07,310232.0
2023-01-19 13:30:00,10.07,10.1,10.06,10.09,262492.0,10.07,10.1,10.06,10.09,262492.0
2023-01-19 13:35:00,10.09,10.15,10.08,10.15,611115.0,10.09,10.15,10.08,10.15,611115.0
2023-01-19 13:40:00,10.15,10.16,10.1,10.12,549954.0,10.15,10.16,10.1,10.12,549954.0
2023-01-19 13:45:00,10.12,10.13,10.09,10.1,208594.0,10.12,10.13,10.09,10.1,208594.0
2023-01-19 13:50:00,10.1,10.11,10.08,10.1,216165.0,10.1,10.11,10.08,10.1,216165.0
2023-01-19 13:55:00,10.1,10.1,10.04,10.05,928247.0,10.1,10.1,10.04,10.05,928247.0
2023-01-19 14:00:00,10.05,10.07,10.01,10.03,1109682.0,10.05,10.07,10.01,10.03,1109682.0
2023-01-19 14:05:00,10.03,10.07,10.02,10.05,285241.0,10.03,10.07,10.02,10.05,285241.0
2023-01-19 14:10:00,10.06,10.11,10.05,10.1,139839.0,10.06,10.11,10.05,10.1,139839.0
2023-01-19 14:15:00,10.1,10.11,10.09,10.11,208516.0,10.1,10.11,10.09,10.11,208516.0
2023-01-19 14:20:00,10.11,10.16,10.1,10.16,344494.0,10.11,10.16,10.1,10.16,344494.0
2023-01-19 14:25:00,10.16,10.18,10.14,10.18,478491.0,10.16,10.18,10.14,10.18,478491.0
2023-01-19 14:30:00,10.17,10.19,10.16,10.18,155011.0,10.17,10.19,10.16,10.18,155011.0
2023-01-19 14:35:00,10.18,10.18,10.15,10.17,175440.0,10.18,10.18,10.15,10.17,175440.0
2023-01-19 14:40:00,10.17,10.2,10.16,10.19,256326.0,10.17,10.2,10.16,10.19,256326.0
2023-01-19 14:45:00,10.2,10.2,10.17,10.18,244445.0,10.2,10.2,10.17,10.18,244445.0
2023-01-19 14:50:00,10.18,10.2,10.16,10.17,213585.0,10.18,10.2,10.16,10.17,213585.0
2023-01-19 14:55:00,10.18,10.21,10.17,10.2,293214.0,10.18,10.21,10.17,10.2,293214.0
2023-01-19 15:00:00,10.21,10.24,10.2,10.24,400751.0,10.21,10.24,10.2,10.24,400751.0
2023-01-19 15:05:00,10.24,10.24,10.18,10.19,382339.0,10.24,10.24,10.18,10.19,382339.0
2023-01-19 15:10:00,10.19,10.22,10.18,10.2,435692.0,10.19,10.22,10.18,10.2,435692.0
2023-01-19 15:15:00,10.2,10.2,10.15,10.17,456495.0,10.2,10.2,10.15,10.17,456495.0
2023-01-19 15:20:00,10.17,10.18,10.13,10.15,466274.0,10.17,10.18,10.13,10.15,466274.0
2023-01-19 15:25:00,10.15,10.16,10.13,10.13,315884.0,10.15,10.16,10.13,10.13,315884.0
2023-01-19 15:30:00,10.14,10.14,10.09,10.11,529490.0,10.14,10.14,10.09,10.11,529490.0
2023-01-19 15:35:00,10.12,10.14,10.1,10.13,607737.0,10.12,10.14,10.1,10.13,607737.0
2023-01-19 15:40:00,10.13,10.15,10.12,10.14,508316.0,10.13,10.15,10.12,10.14,508316.0
2023-01-19 15:45:00,10.14,10.14,10.12,10.13,414536.0,10.14,10.14,10.12,10.13,414536.0
2023-01-19 15:50:00,10.13,10.14,10.11,10.12,1005895.0,10.13,10.14,10.11,10.12,1005895.0
2023-01-19 15:55:00,10.13,10.13,10.1,10.13,1921516.0,10.13,10.13,10.1,10.13,1921516.0
2023-01-20 09:30:00,10.28,10.3,10.18,10.28,1713766.0,10.28,10.3,10.18,10.28,1713766.0
2023-01-20 09:35:00,10.29,10.3,10.19,10.23,556971.0,10.29,10.3,10.19,10.23,556971.0
2023-01-20 09:40:00,10.22,10.27,10.16,10.2,608315.0,10.22,10.27,10.16,10.2,608315.0
2023-01-20 09:45:00,10.2,10.24,10.17,10.22,509713.0,10.2,10.24,10.17,10.22,509713.0
2023-01-20 09:50:00,10.22,10.33,10.22,10.32,631998.0,10.22,10.33,10.22,10.32,631998.0
2023-01-20 09:55:00,10.31,10.37,10.26,10.34,1109552.0,10.31,10.37,10.26,10.34,1109552.0
2023-01-20 10:00:00,10.34,10.39,10.3,10.37,818634.0,10.34,10.39,10.3,10.37,818634.0
2023-01-20 10:05:00,10.37,10.42,10.35,10.37,582546.0,10.37,10.42,10.35,10.37,582546.0
2023-01-20 10:10:00,10.37,10.38,10.34,10.36,436379.0,10.37,10.38,10.34,10.36,436379.0
2023-01-20 10:15:00,10.36,10.38,10.31,10.33,425179.0,10.36,10.38,10.31,10.33,425179.0
2023-01-20 10:20:00,10.34,10.35,10.3,10.34,427206.0,10.34,10.35,10.3,10.34,427206.0
2023-01-20 10:25:00,10.34,10.39,10.32,10.39,367705.0,10.34,10.39,10.32,10.39,367705.0
2023-01-20 10:30:00,10.38,10.4,10.36,10.38,326765.0,10.38,10.4,10.36,10.38,326765.0
2023-01-20 10:35:00,10.38,10.41,10.34,10.35,508327.0,10.38,10.41,10.34,10.35,508327.0
2023-01-20 10:40:00,10.35,10.37,10.32,10.35,405799.0,10.35,10.37,10.32,10.35,405799.0
2023-01-20 10:45:00,10.35,10.37,10.33,10.36,286332.0,10.35,10.37,10.33,10.36,286332.0
2023-01-20 10:50:00,10.36,10.37,10.33,10.36,193031.0,10.36,10.37,10.33,10.36,193031.0
2023-01-20 10:55:00,10.36,10.38,10.35,10.37,346616.0,10.36,10.38,10.35,10.37,346616.0
2023-01-20 11:00:00,10.36,10.42,10.36,10.42,374776.0,10.36,10.42,10.36,10.42,374776.0
2023-01-20 11:05:00,10.42,10.46,10.41,10.46,411358.0,10.42,10.46,10.41,10.46,411358.0
2023-01-20 11:10:00,10.46,10.49,10.45,10.49,471366.0,10.46,10.49,10.45,10.49,471366.0
2023-01-20 11:15:00,10.49,10.49,10.45,10.49,316653.0,10.49,10.49,10.45,10.49,316653.0
2023-01-20 11:20:00,10.49,10.53,10.47,10.53,502448.0,10.49,10.53,10.47,10.53,502448.0
2023-01-20 11:25:00,10.53,10.54,10.49,10.51,504639.0,10.53,10.54,10.49,10.51,504639.0
2023-01-20 11:30:00,10.52,10.54,10.49,10.53,670596.0,10.52,10.54,10.49,10.53,670596.0
2023-01-20 11:35:00,10.54,10.54,10.47,10.48,330307.0,10.54,10.54,10.47,10.48,330307.0
2023-01-20 11:40:00,10.49,10.51,10.48,10.5,285230.0,10.49,10.51,10.48,10.5,285230.0
2023-01-20 11:45:00,10.49,10.52,10.49,10.51,316050.0,10.49,10.52,10.49,10.51,316050.0
2023-01-20 11:50:00,10.52,10.52,10.47,10.47,120055.0,10.52,10.52,10.47,10.47,120055.0
2023-01-20 11:55:00,10.47,10.5,10.47,10.49,195596.0,10.47,10.5,10.47,10.49,195596.0
2023-01-20 12:00:00,10.49,10.51,10.48,10.51,126126.0,10.49,10.51,10.48,10.51,126126.0
2023-01-20 12:05:00,10.51,10.53,10.5,10.52,296218.0,10.51,10.53,10.5,10.52,296218.0
2023-01-20 12:10:00,10.53,10.59,10.53,10.54,615983.0,10.53,10.59,10.53,10.54,615983.0
2023-01-20 12:15:00,10.54,10.59,10.51,10.53,935179.0,10.54,10.59,10.51,10.53,935179.0
2023-01-20 12:20:00,10.53,10.55,10.51,10.54,283907.0,10.53,10.55,10.51,10.54,283907.0
2023-01-20 12:25:00,10.54,10.55,10.49,10.55,443616.0,10.54,10.55,10.49,10.55,443616.0
2023-01-20 12:30:00,10.54,10.55,10.52,10.54,221539.0,10.54,10.55,10.52,10.54,221539.0
2023-01-20 12:35:00,10.54,10.57,10.54,10.57,261730.0,10.54,10.57,10.54,10.57,261730.0
2023-01-20 12:40:00,10.57,10.57,10.55,10.55,121518.0,10.57,10.57,10.55,10.55,121518.0
2023-01-20 12:45:00,10.55,10.57,10.54,10.55,172180.0,10.55,10.57,10.54,10.55,172180.0
2023-01-20 12:50:00,10.55,10.56,10.53,10.55,148645.0,10.55,10.56,10.53,10.55,148645.0
2023-01-20 12:55:00,10.54,10.55,10.5,10.51,167037.0,10.54,10.55,10.5,10.51,167037.0
2023-01-20 13:00:00,10.51,10.53,10.5,10.52,301424.0,10.51,10.53,10.5,10.52,301424.0
2023-01-20 13:05:00,10.52,10.52,10.5,10.51,146001.0,10.52,10.52,10.5,10.51,146001.0
2023-01-20 13:10:00,10.51,10.54,10.48,10.54,460213.0,10.51,10.54,10.48,10.54,460213.0
2023-01-20 13:15:00,10.54,10.57,10.52,10.52,350630.0,10.54,10.57,10.52,10.52,350630.0
2023-01-20 13:20:00,10.52,10.55,10.51,10.54,547473.0,10.52,10.55,10.51,10.54,547473.0
2023-01-20 13:25:00,10.54,10.56,10.53,10.54,217441.0,10.54,10.56,10.53,10.54,217441.0
2023-01-20 13:30:00,10.54,10.58,10.53,10.56,203527.0,10.54,10.58,10.53,10.56,203527.0
2023-01-20 13:35:00,10.56,10.6,10.56,10.59,516947.0,10.56,10.6,10.56,10.59,516947.0
2023-01-20 13:40:00,10.6,10.6,10.57,10.6,310427.0,10.6,10.6,10.57,10.6,310427.0
2023-01-20 13:45:00,10.6,10.6,10.58,10.6,336557.0,10.6,10.6,10.58,10.6,336557.0
2023-01-20 13:50:00,10.6,10.61,10.57,10.58,534686.0,10.6,10.61,10.57,10.58,534686.0
2023-01-20 13:55:00,10.58,10.62,10.57,10.6,264074.0,10.58,10.62,10.57,10.6,264074.0
2023-01-20 14:00:00,10.61,10.62,10.59,10.59,312358.0,10.61,10.62,10.59,10.59,312358.0
2023-01-20 14:05:00,10.6,10.6,10.56,10.56,194777.0,10.6,10.6,10.56,10.56,194777.0
2023-01-20 14:10:00,10.57,10.57,10.55,10.55,223751.0,10.57,10.57,10.55,10.55,223751.0
2023-01-20 14:15:00,10.55,10.58,10.55,10.55,224853.0,10.55,10.58,10.55,10.55,224853.0
2023-01-20 14:20:00,10.56,10.56,10.55,10.55,137200.0,10.56,10.56,10.55,10.55,137200.0
2023-01-20 14:25:00,10.55,10.57,10.55,10.55,172988.0,10.55,10.57,10.55,10.55,172988.0
2023-01-20 14:30:00,10.55,10.58,10.54,10.54,329092.0,10.55,10.58,10.54,10.54,329092.0
2023-01-20 14:35:00,10.54,10.55,10.52,10.54,187460.0,10.54,10.55,10.52,10.54,187460.0
2023-01-20 14:40:00,10.54,10.55,10.53,10.53,100716.0,10.54,10.55,10.53,10.53,100716.0
2023-01-20 14:45:00,10.54,10.54,10.5,10.51,280992.0,10.54,10.54,10.5,10.51,280992.0
2023-01-20 14:50:00,10.52,10.52,10.47,10.49,424744.0,10.52,10.52,10.47,10.49,424744.0
2023-01-20 14:55:00,10.49,10.49,10.47,10.49,259565.0,10.49,10.49,10.47,10.49,259565.0
2023-01-20 15:00:00,10.49,10.51,10.47,10.48,556345.0,10.49,10.51,10.47,10.48,556345.0
2023-01-20 15:05:00,10.49,10.52,10.47,10.51,416174.0,10.49,10.52,10.47,10.51,416174.0
2023-01-20 15:10:00,10.51,10.52,10.5,10.52,205387.0,10.51,10.52,10.5,10.52,205387.0
2023-01-20 15:15:00,10.52,10.54,10.5,10.53,257300.0,10.52,10.54,10.5,10.53,257300.0
2023-01-20 15:20:00,10.53,10.54,10.51,10.54,379892.0,10.53,10.54,10.51,10.54,379892.0
2023-01-20 15:25:00,10.54,10.57,10.53,10.55,395692.0,10.54,10.57,10.53,10.55,395692.0
2023-01-20 15:30:00,10.55,10.58,10.55,10.57,427368.0,10.55,10.58,10.55,10.57,427368.0
2023-01-20 15:35:00,10.56,10.57,10.54,10.55,377821.0,10.56,10.57,10.54,10.55,377821.0
2023-01-20 15:40:00,10.56,10.56,10.54,10.54,312663.0,10.56,10.56,10.54,10.54,312663.0
2023-01-20 15:45:00,10.54,10.55,10.52,10.52,962999.0,10.54,10.55,10.52,10.52,962999.0
2023-01-20 15:50:00,10.52,10.53,10.49,10.5,1527474.0,10.52,10.53,10.49,10.5,1527474.0
2023-01-20 15:55:00,10.5,10.5,10.46,10.47,2951112.0,10.5,10.5,10.46,10.47,2951112.0
2023-01-23 09:30:00,10.64,10.7,10.55,10.58,1117865.0,10.64,10.7,10.55,10.58,1117865.0
2023-01-23 09:35:00,10.58,10.62,10.53,10.59,605125.0,10.58,10.62,10.53,10.59,605125.0
2023-01-23 09:40:00,10.59,10.7,10.59,10.7,577089.0,10.59,10.7,10.59,10.7,577089.0
2023-01-23 09:45:00,10.7,10.72,10.66,10.71,675356.0,10.7,10.72,10.66,10.71,675356.0
2023-01-23 09:50:00,10.71,10.75,10.69,10.73,584740.0,10.71,10.75,10.69,10.73,584740.0
2023-01-23 09:55:00,10.73,10.75,10.66,10.7,664435.0,10.73,10.75,10.66,10.7,664435.0
2023-01-23 10:00:00,10.7,10.75,10.69,10.72,404907.0,10.7,10.75,10.69,10.72,404907.0
2023-01-23 10:05:00,10.71,10.74,10.7,10.74,300981.0,10.71,10.74,10.7,10.74,300981.0
2023-01-23 10:10:00,10.74,10.83,10.72,10.79,733389.0,10.74,10.83,10.72,10.79,733389.0
2023-01-23 10:15:00,10.79,10.82,10.77,10.8,481885.0,10.79,10.82,10.77,10.8,481885.0
2023-01-23 10:20:00,10.8,10.83,10.78,10.82,327837.0,10.8,10.83,10.78,10.82,327837.0
2023-01-23 10:25:00,10.82,10.83,10.75,10.81,442092.0,10.82,10.83,10.75,10.81,442092.0
2023-01-23 10:30:00,10.81,10.83,10.76,10.78,287342.0,10.81,10.83,10.76,10.78,287342.0
2023-01-23 10:35:00,10.78,10.82,10.74,10.74,344660.0,10.78,10.82,10.74,10.74,344660.0
2023-01-23 10:40:00,10.75,10.76,10.71,10.76,415005.0,10.75,10.76,10.71,10.76,415005.0
2023-01-23 10:45:00,10.76,10.77,10.73,10.75,389239.0,10.76,10.77,10.73,10.75,389239.0
2023-01-23 10:50:00,10.75,10.76,10.67,10.7,396280.0,10.75,10.76,10.67,10.7,396280.0
2023-01-23 10:55:00,10.7,10.72,10.67,10.69,461983.0,10.7,10.72,10.67,10.69,461983.0
2023-01-23 11:00:00,10.68,10.69,10.63,10.68,730896.0,10.68,10.69,10.63,10.68,730896.0
2023-01-23 11:05:00,10.68,10.68,10.63,10.65,801047.0,10.68,10.68,10.63,10.65,801047.0
2023-01-23 11:10:00,10.65,10.68,10.63,10.66,454227.0,10.65,10.68,10.63,10.66,454227.0
2023-01-23 11:15:00,10.65,10.68,10.64,10.68,347326.0,10.65,10.68,10.64,10.68,347326.0
2023-01-23 11:20:00,10.68,10.69,10.67,10.68,400810.0,10.68,10.69,10.67,10.68,400810.0
2023-01-23 11:25:00,10.68,10.72,10.65,10.69,666267.0,10.68,10.72,10.65,10.69,666267.0
2023-01-23 11:30:00,10.69,10.72,10.69,10.71,448965.0,10.69,10.72,10.69,10.71,448965.0
2023-01-23 11:35:00,10.71,10.78,10.71,10.78,449789.0,10.71,10.78,10.71,10.78,449789.0
2023-01-23 11:40:00,10.78,10.79,10.73,10.77,630387.0,10.78,10.79,10.73,10.77,630387.0
2023-01-23 11:45:00,10.78,10.79,10.75,10.76,357167.0,10.78,10.79,10.75,10.76,357167.0
2023-01-23 11:50:00,10.76,10.76,10.72,10.74,238616.0,10.76,10.76,10.72,10.74,238616.0
2023-01-23 11:55:00,10.74,10.75,10.72,10.73,194833.0,10.74,10.75,10.72,10.73,194833.0
2023-01-23 12:00:00,10.73,10.76,10.71,10.75,237990.0,10.73,10.76,10.71,10.75,237990.0
2023-01-23 12:05:00,10.75,10.77,10.69,10.71,461804.0,10.75,10.77,10.69,10.71,461804.0
2023-01-23 12:10:00,10.7,10.73,10.7,10.72,181912.0,10.7,10.73,10.7,10.72,181912.0
2023-01-23 12:15:00,10.72,10.74,10.71,10.74,188480.0,10.72,10.74,10.71,10.74,188480.0
2023-01-23 12:20:00,10.74,10.78,10.72,10.77,164700.0,10.74,10.78,10.72,10.77,164700.0
2023-01-23 12:25:00,10.77,10.78,10.75,10.76,347533.0,10.77,10.78,10.75,10.76,347533.0
2023-01-23 12:30:00,10.76,10.78,10.75,10.75,159269.0,10.76,10.78,10.75,10.75,159269.0
2023-01-23 12:35:00,10.76,10.76,10.73,10.75,203600.0,10.76,10.76,10.73,10.75,203600.0
2023-01-23 12:40:00,10.75,10.76,10.73,10.74,185307.0,10.75,10.76,10.73,10.74,185307.0
2023-01-23 12:45:00,10.74,10.75,10.72,10.75,118198.0,10.74,10.75,10.72,10.75,118198.0
2023-01-23 12:50:00,10.75,10.75,10.73,10.74,179464.0,10.75,10.75,10.73,10.74,179464.0
2023-01-23 12:55:00,10.75,10.77,10.74,10.76,134032.0,10.75,10.77,10.74,10.76,134032.0
2023-01-23 13:00:00,10.77,10.78,10.75,10.77,191514.0,10.77,10.78,10.75,10.77,191514.0
2023-01-23 13:05:00,10.77,10.78,10.76,10.78,207789.0,10.77,10.78,10.76,10.78,207789.0
2023-01-23 13:10:00,10.78,10.78,10.76,10.78,123997.0,10.78,10.78,10.76,10.78,123997.0
2023-01-23 13:15:00,10.78,10.8,10.77,10.79,258046.0,10.78,10.8,10.77,10.79,258046.0
2023-01-23 13:20:00,10.8,10.82,10.79,10.82,305103.0,10.8,10.82,10.79,10.82,305103.0
2023-01-23 13:25:00,10.82,10.82,10.8,10.8,235306.0,10.82,10.82,10.8,10.8,235306.0
2023-01-23 13:30:00,10.8,10.82,10.8,10.81,189650.0,10.8,10.82,10.8,10.81,189650.0
2023-01-23 13:35:00,10.8,10.82,10.78,10.78,132746.0,10.8,10.82,10.78,10.78,132746.0
2023-01-23 13:40:00,10.79,10.82,10.78,10.82,156688.0,10.79,10.82,10.78,10.82,156688.0
2023-01-23 13:45:00,10.82,10.83,10.81,10.81,169426.0,10.82,10.83,10.81,10.81,169426.0
2023-01-23 13:50:00,10.81,10.83,10.8,10.8,179610.0,10.81,10.83,10.8,10.8,179610.0
2023-01-23 13:55:00,10.8,10.81,10.78,10.8,206329.0,10.8,10.81,10.78,10.8,206329.0
2023-01-23 14:00:00,10.79,10.79,10.76,10.78,202700.0,10.79,10.79,10.76,10.78,202700.0
2023-01-23 14:05:00,10.79,10.79,10.78,10.79,67460.0,10.79,10.79,10.78,10.79,67460.0
2023-01-23 14:10:00,10.79,10.81,10.77,10.8,229113.0,10.79,10.81,10.77,10.8,229113.0
2023-01-23 14:15:00,10.8,10.82,10.8,10.82,98755.0,10.8,10.82,10.8,10.82,98755.0
2023-01-23 14:20:00,10.81,10.82,10.8,10.82,147542.0,10.81,10.82,10.8,10.82,147542.0
2023-01-23 14:25:00,10.82,10.82,10.76,10.77,270188.0,10.82,10.82,10.76,10.77,270188.0
2023-01-23 14:30:00,10.78,10.8,10.77,10.79,173541.0,10.78,10.8,10.77,10.79,173541.0
2023-01-23 14:35:00,10.79,10.79,10.75,10.76,259432.0,10.79,10.79,10.75,10.76,259432.0
2023-01-23 14:40:00,10.76,10.77,10.74,10.76,175771.0,10.76,10.77,10.74,10.76,175771.0
2023-01-23 14:45:00,10.76,10.77,10.7,10.73,601404.0,10.76,10.77,10.7,10.73,601404.0
2023-01-23 14:50:00,10.72,10.75,10.71,10.75,174067.0,10.72,10.75,10.71,10.75,174067.0
2023-01-23 14:55:00,10.75,10.78,10.74,10.76,291858.0,10.75,10.78,10.74,10.76,291858.0
2023-01-23 15:00:00,10.76,10.76,10.73,10.74,303802.0,10.76,10.76,10.73,10.74,303802.0
2023-01-23 15:05:00,10.74,10.75,10.72,10.74,168077.0,10.74,10.75,10.72,10.74,168077.0
2023-01-23 15:10:00,10.75,10.78,10.74,10.77,202546.0,10.75,10.78,10.74,10.77,202546.0
2023-01-23 15:15:00,10.77,10.79,10.76,10.78,266141.0,10.77,10.79,10.76,10.78,266141.0
2023-01-23 15:20:00,10.78,10.79,10.76,10.78,305938.0,10.78,10.79,10.76,10.78,305938.0
2023-01-23 15:25:00,10.77,10.77,10.73,10.74,306888.0,10.77,10.77,10.73,10.74,306888.0
2023-01-23 15:30:00,10.74,10.75,10.7,10.7,471091.0,10.74,10.75,10.7,10.7,471091.0
2023-01-23 15:35:00,10.7,10.71,10.68,10.69,405749.0,10.7,10.71,10.68,10.69,405749.0
2023-01-23 15:40:00,10.68,10.69,10.65,10.68,437376.0,10.68,10.69,10.65,10.68,437376.0
2023-01-23 15:45:00,10.68,10.71,10.67,10.68,551462.0,10.68,10.71,10.67,10.68,551462.0
2023-01-23 15:50:00,10.69,10.72,10.68,10.71,722002.0,10.69,10.72,10.68,10.71,722002.0
2023-01-23 15:55:00,10.71,10.73,10.7,10.72,1492221.0,10.71,10.73,10.7,10.72,1492221.0
2023-01-24 09:30:00,10.72,10.72,10.4,10.65,1040838.0,10.72,10.72,10.4,10.65,1040838.0
2023-01-24 09:35:00,10.65,10.68,10.58,10.6,677137.0,10.65,10.68,10.58,10.6,677137.0
2023-01-24 09:40:00,10.6,10.67,10.56,10.63,587470.0,10.6,10.67,10.56,10.63,587470.0
2023-01-24 09:45:00,10.64,10.79,10.62,10.77,819934.0,10.64,10.79,10.62,10.77,819934.0
2023-01-24 09:50:00,10.77,10.83,10.75,10.82,709114.0,10.77,10.83,10.75,10.82,709114.0
2023-01-24 09:55:00,10.82,10.82,10.7,10.71,377881.0,10.82,10.82,10.7,10.71,377881.0
2023-01-24 10:00:00,10.71,10.73,10.63,10.67,1014547.0,10.71,10.73,10.63,10.67,1014547.0
2023-01-24 10:05:00,10.66,10.7,10.6,10.7,562047.0,10.66,10.7,10.6,10.7,562047.0
2023-01-24 10:10:00,10.7,10.75,10.67,10.73,328194.0,10.7,10.75,10.67,10.73,328194.0
2023-01-24 10:15:00,10.74,10.8,10.73,10.73,496596.0,10.74,10.8,10.73,10.73,496596.0
2023-01-24 10:20:00,10.74,10.76,10.7,10.74,473244.0,10.74,10.76,10.7,10.74,473244.0
2023-01-24 10:25:00,10.74,10.8,10.73,10.78,498524.0,10.74,10.8,10.73,10.78,498524.0
2023-01-24 10:30:00,10.78,10.81,10.75,10.78,612483.0,10.78,10.81,10.75,10.78,612483.0
2023-01-24 10:35:00,10.78,10.84,10.77,10.84,540963.0,10.78,10.84,10.77,10.84,540963.0
2023-01-24 10:40:00,10.84,10.91,10.83,10.9,991066.0,10.84,10.91,10.83,10.9,991066.0
2023-01-24 10:45:00,10.9,10.93,10.87,10.87,698512.0,10.9,10.93,10.87,10.87,698512.0
2023-01-24 10:50:00,10.87,10.92,10.86,10.91,722031.0,10.87,10.92,10.86,10.91,722031.0
2023-01-24 10:55:00,10.91,10.94,10.9,10.91,444399.0,10.91,10.94,10.9,10.91,444399.0
2023-01-24 11:00:00,10.91,10.95,10.9,10.91,598863.0,10.91,10.95,10.9,10.91,598863.0
2023-01-24 11:05:00,10.91,10.95,10.9,10.95,309542.0,10.91,10.95,10.9,10.95,309542.0
2023-01-24 11:10:00,10.94,10.96,10.89,10.89,794667.0,10.94,10.96,10.89,10.89,794667.0
2023-01-24 11:15:00,10.9,10.9,10.86,10.89,464601.0,10.9,10.9,10.86,10.89,464601.0
2023-01-24 11:20:00,10.89,10.91,10.87,10.9,429089.0,10.89,10.91,10.87,10.9,429089.0
2023-01-24 11:25:00,10.89,10.9,10.87,10.89,189373.0,10.89,10.9,10.87,10.89,189373.0
2023-01-24 11:30:00,10.9,10.9,10.82,10.83,308155.0,10.9,10.9,10.82,10.83,308155.0
2023-01-24 11:35:00,10.83,10.88,10.82,10.87,245189.0,10.83,10.88,10.82,10.87,245189.0
2023-01-24 11:40:00,10.88,10.88,10.84,10.84,190928.0,10.88,10.88,10.84,10.84,190928.0
2023-01-24 11:45:00,10.85,10.88,10.84,10.87,234987.0,10.85,10.88,10.84,10.87,234987.0
2023-01-24 11:50:00,10.87,10.89,10.83,10.84,279578.0,10.87,10.89,10.83,10.84,279578.0
2023-01-24 11:55:00,10.85,10.86,10.82,10.84,193215.0,10.85,10.86,10.82,10.84,193215.0
2023-01-24 12:00:00,10.84,10.84,10.79,10.82,390687.0,10.84,10.84,10.79,10.82,390687.0
2023-01-24 12:05:00,10.82,10.86,10.8,10.85,288253.0,10.82,10.86,10.8,10.85,288253.0
2023-01-24 12:10:00,10.86,10.86,10.84,10.85,115312.0,10.86,10.86,10.84,10.85,115312.0
2023-01-24 12:15:00,10.84,10.87,10.83,10.85,228244.0,10.84,10.87,10.83,10.85,228244.0
2023-01-24 12:20:00,10.85,10.86,10.83,10.86,97996.0,10.85,10.86,10.83,10.86,97996.0
2023-01-24 12:25:00,10.85,10.86,10.82,10.85,194571.0,10.85,10.86,10.82,10.85,194571.0
2023-01-24 12:30:00,10.85,10.85,10.82,10.82,88974.0,10.85,10.85,10.82,10.82,88974.0
2023-01-24 12:35:00,10.83,10.83,10.79,10.79,274549.0,10.83,10.83,10.79,10.79,274549.0
2023-01-24 12:40:00,10.79,10.81,10.78,10.79,150127.0,10.79,10.81,10.78,10.79,150127.0
2023-01-24 12:45:00,10.79,10.81,10.77,10.78,173250.0,10.79,10.81,10.77,10.78,173250.0
2023-01-24 12:50:00,10.78,10.81,10.77,10.79,142921.0,10.78,10.81,10.77,10.79,142921.0
2023-01-24 12:55:00,10.8,10.8,10.78,10.79,140640.0,10.8,10.8,10.78,10.79,140640.0
2023-01-24 13:00:00,10.79,10.79,10.76,10.77,176312.0,10.79,10.79,10.76,10.77,176312.0
2023-01-24 13:05:00,10.76,10.78,10.75,10.77,317852.0,10.76,10.78,10.75,10.77,317852.0
2023-01-24 13:10:00,10.77,10.8,10.76,10.79,314337.0,10.77,10.8,10.76,10.79,314337.0
2023-01-24 13:15:00,10.79,10.81,10.78,10.8,156049.0,10.79,10.81,10.78,10.8,156049.0
2023-01-24 13:20:00,10.8,10.81,10.78,10.78,150081.0,10.8,10.81,10.78,10.78,150081.0
2023-01-24 13:25:00,10.79,10.79,10.76,10.77,171289.0,10.79,10.79,10.76,10.77,171289.0
2023-01-24 13:30:00,10.77,10.79,10.75,10.79,160370.0,10.77,10.79,10.75,10.79,160370.0
2023-01-24 13:35:00,10.79,10.8,10.76,10.77,171124.0,10.79,10.8,10.76,10.77,171124.0
2023-01-24 13:40:00,10.77,10.79,10.76,10.79,126695.0,10.77,10.79,10.76,10.79,126695.0
2023-01-24 13:45:00,10.79,10.8,10.77,10.78,156039.0,10.79,10.8,10.77,10.78,156039.0
2023-01-24 13:50:00,10.77,10.78,10.76,10.77,144087.0,10.77,10.78,10.76,10.77,144087.0
2023-01-24 13:55:00,10.77,10.79,10.76,10.78,222224.0,10.77,10.79,10.76,10.78,222224.0
2023-01-24 14:00:00,10.78,10.78,10.73,10.75,434937.0,10.78,10.78,10.73,10.75,434937.0
2023-01-24 14:05:00,10.75,10.75,10.73,10.74,120320.0,10.75,10.75,10.73,10.74,120320.0
2023-01-24 14:10:00,10.75,10.75,10.72,10.72,219834.0,10.75,10.75,10.72,10.72,219834.0
2023-01-24 14:15:00,10.73,10.73,10.71,10.72,188451.0,10.73,10.73,10.71,10.72,188451.0
2023-01-24 14:20:00,10.73,10.74,10.72,10.73,113021.0,10.73,10.74,10.72,10.73,113021.0
2023-01-24 14:25:00,10.72,10.74,10.71,10.72,141497.0,10.72,10.74,10.71,10.72,141497.0
2023-01-24 14:30:00,10.73,10.73,10.71,10.72,123019.0,10.73,10.73,10.71,10.72,123019.0
2023-01-24 14:35:00,10.72,10.73,10.71,10.71,143080.0,10.72,10.73,10.71,10.71,143080.0
2023-01-24 14:40:00,10.71,10.72,10.7,10.71,137066.0,10.71,10.72,10.7,10.71,137066.0
2023-01-24 14:45:00,10.71,10.73,10.7,10.71,196260.0,10.71,10.73,10.7,10.71,196260.0
2023-01-24 14:50:00,10.71,10.74,10.7,10.74,163206.0,10.71,10.74,10.7,10.74,163206.0
2023-01-24 14:55:00,10.74,10.76,10.73,10.75,151069.0,10.74,10.76,10.73,10.75,151069.0
2023-01-24 15:00:00,10.75,10.77,10.74,10.77,120772.0,10.75,10.77,10.74,10.77,120772.0
2023-01-24 15:05:00,10.77,10.77,10.74,10.74,256329.0,10.77,10.77,10.74,10.74,256329.0
2023-01-24 15:10:00,10.75,10.75,10.71,10.71,246768.0,10.75,10.75,10.71,10.71,246768.0
2023-01-24 15:15:00,10.71,10.72,10.67,10.67,476921.0,10.71,10.72,10.67,10.67,476921.0
2023-01-24 15:20:00,10.68,10.69,10.66,10.69,650426.0,10.68,10.69,10.66,10.69,650426.0
2023-01-24 15:25:00,10.69,10.71,10.68,10.7,251349.0,10.69,10.71,10.68,10.7,251349.0
2023-01-24 15:30:00,10.7,10.7,10.65,10.65,435053.0,10.7,10.7,10.65,10.65,435053.0
2023-01-24 15:35:00,10.66,10.66,10.65,10.66,190757.0,10.66,10.66,10.65,10.66,190757.0
2023-01-24 15:40:00,10.66,10.67,10.63,10.66,559951.0,10.66,10.67,10.63,10.66,559951.0
2023-01-24 15:45:00,10.67,10.68,10.66,10.68,553274.0,10.67,10.68,10.66,10.68,553274.0
2023-01-24 15:50:00,10.68,10.7,10.67,10.7,717727.0,10.68,10.7,10.67,10.7,717727.0
2023-01-24 15:55:00,10.7,10.71,10.68,10.68,1260661.0,10.7,10.71,10.68,10.68,1260661.0
2023-01-25 09:30:00,10.49,10.55,10.38,10.54,1941660.0,10.49,10.55,10.38,10.54,1941660.0
2023-01-25 09:35:00,10.54,10.59,10.51,10.54,842504.0,10.54,10.59,10.51,10.54,842504.0
2023-01-25 09:40:00,10.54,10.58,10.48,10.48,939634.0,10.54,10.58,10.48,10.48,939634.0
2023-01-25 09:45:00,10.48,10.52,10.45,10.5,637348.0,10.48,10.52,10.45,10.5,637348.0
2023-01-25 09:50:00,10.5,10.51,10.41,10.44,539736.0,10.5,10.51,10.41,10.44,539736.0
2023-01-25 09:55:00,10.43,10.44,10.38,10.39,508796.0,10.43,10.44,10.38,10.39,508796.0
2023-01-25 10:00:00,10.39,10.44,10.38,10.44,574919.0,10.39,10.44,10.38,10.44,574919.0
2023-01-25 10:05:00,10.44,10.47,10.42,10.46,466013.0,10.44,10.47,10.42,10.46,466013.0
2023-01-25 10:10:00,10.46,10.49,10.43,10.45,353988.0,10.46,10.49,10.43,10.45,353988.0
2023-01-25 10:15:00,10.45,10.53,10.43,10.49,347680.0,10.45,10.53,10.43,10.49,347680.0
2023-01-25 10:20:00,10.49,10.52,10.46,10.51,299355.0,10.49,10.52,10.46,10.51,299355.0
2023-01-25 10:25:00,10.51,10.54,10.48,10.54,207824.0,10.51,10.54,10.48,10.54,207824.0
2023-01-25 10:30:00,10.54,10.56,10.5,10.51,382220.0,10.54,10.56,10.5,10.51,382220.0
2023-01-25 10:35:00,10.51,10.55,10.5,10.52,212564.0,10.51,10.55,10.5,10.52,212564.0
2023-01-25 10:40:00,10.52,10.56,10.51,10.54,218160.0,10.52,10.56,10.51,10.54,218160.0
2023-01-25 10:45:00,10.55,10.61,10.54,10.56,634378.0,10.55,10.61,10.54,10.56,634378.0
2023-01-25 10:50:00,10.56,10.56,10.53,10.54,303219.0,10.56,10.56,10.53,10.54,303219.0
2023-01-25 10:55:00,10.55,10.6,10.54,10.6,291630.0,10.55,10.6,10.54,10.6,291630.0
2023-01-25 11:00:00,10.6,10.64,10.58,10.63,370342.0,10.6,10.64,10.58,10.63,370342.0
2023-01-25 11:05:00,10.63,10.67,10.62,10.67,388526.0,10.63,10.67,10.62,10.67,388526.0
2023-01-25 11:10:00,10.66,10.73,10.66,10.73,615994.0,10.66,10.73,10.66,10.73,615994.0
2023-01-25 11:15:00,10.73,10.75,10.71,10.74,455552.0,10.73,10.75,10.71,10.74,455552.0
2023-01-25 11:20:00,10.74,10.76,10.71,10.74,374193.0,10.74,10.76,10.71,10.74,374193.0
2023-01-25 11:25:00,10.73,10.75,10.72,10.74,217312.0,10.73,10.75,10.72,10.74,217312.0
2023-01-25 11:30:00,10.75,10.78,10.72,10.77,303423.0,10.75,10.78,10.72,10.77,303423.0
2023-01-25 11:35:00,10.77,10.78,10.74,10.77,355542.0,10.77,10.78,10.74,10.77,355542.0
2023-01-25 11:40:00,10.77,10.77,10.74,10.75,207089.0,10.77,10.77,10.74,10.75,207089.0
2023-01-25 11:45:00,10.74,10.75,10.71,10.72,299847.0,10.74,10.75,10.71,10.72,299847.0
2023-01-25 11:50:00,10.73,10.75,10.7,10.75,302700.0,10.73,10.75,10.7,10.75,302700.0
2023-01-25 11:55:00,10.75,10.77,10.73,10.74,143177.0,10.75,10.77,10.73,10.74,143177.0
2023-01-25 12:00:00,10.73,10.74,10.7,10.71,308463.0,10.73,10.74,10.7,10.71,308463.0
2023-01-25 12:05:00,10.71,10.75,10.71,10.74,125409.0,10.71,10.75,10.71,10.74,125409.0
2023-01-25 12:10:00,10.74,10.75,10.68,10.69,326294.0,10.74,10.75,10.68,10.69,326294.0
2023-01-25 12:15:00,10.7,10.73,10.7,10.73,102690.0,10.7,10.73,10.7,10.73,102690.0
2023-01-25 12:20:00,10.72,10.75,10.71,10.74,202078.0,10.72,10.75,10.71,10.74,202078.0
2023-01-25 12:25:00,10.75,10.75,10.72,10.75,104839.0,10.75,10.75,10.72,10.75,104839.0
2023-01-25 12:30:00,10.74,10.76,10.74,10.74,208983.0,10.74,10.76,10.74,10.74,208983.0
2023-01-25 12:35:00,10.75,10.77,10.74,10.76,219917.0,10.75,10.77,10.74,10.76,219917.0
2023-01-25 12:40:00,10.76,10.77,10.74,10.75,124506.0,10.76,10.77,10.74,10.75,124506.0
2023-01-25 12:45:00,10.75,10.75,10.73,10.74,117191.0,10.75,10.75,10.73,10.74,117191.0
2023-01-25 12:50:00,10.74,10.76,10.73,10.75,106784.0,10.74,10.76,10.73,10.75,106784.0
2023-01-25 12:55:00,10.75,10.76,10.74,10.75,91919.0,10.75,10.76,10.74,10.75,91919.0
2023-01-25 13:00:00,10.75,10.78,10.74,10.76,190466.0,10.75,10.78,10.74,10.76,190466.0
2023-01-25 13:05:00,10.76,10.78,10.74,10.77,117695.0,10.76,10.78,10.74,10.77,117695.0
2023-01-25 13:10:00,10.77,10.77,10.73,10.75,295658.0,10.77,10.77,10.73,10.75,295658.0
2023-01-25 13:15:00,10.75,10.76,10.73,10.74,252425.0,10.75,10.76,10.73,10.74,252425.0
2023-01-25 13:20:00,10.75,10.76,10.74,10.75,166931.0,10.75,10.76,10.74,10.75,166931.0
2023-01-25 13:25:00,10.76,10.77,10.74,10.77,119077.0,10.76,10.77,10.74,10.77,119077.0
2023-01-25 13:30:00,10.76,10.77,10.73,10.75,224278.0,10.76,10.77,10.73,10.75,224278.0
2023-01-25 13:35:00,10.74,10.78,10.74,10.77,288804.0,10.74,10.78,10.74,10.77,288804.0
2023-01-25 13:40:00,10.77,10.8,10.77,10.79,377579.0,10.77,10.8,10.77,10.79,377579.0
2023-01-25 13:45:00,10.79,10.83,10.79,10.82,346568.0,10.79,10.83,10.79,10.82,346568.0
2023-01-25 13:50:00,10.83,10.85,10.82,10.83,277831.0,10.83,10.85,10.82,10.83,277831.0
2023-01-25 13:55:00,10.83,10.83,10.81,10.82,179160.0,10.83,10.83,10.81,10.82,179160.0
2023-01-25 14:00:00,10.82,10.84,10.8,10.82,185314.0,10.82,10.84,10.8,10.82,185314.0
2023-01-25 14:05:00,10.82,10.82,10.8,10.81,208878.0,10.82,10.82,10.8,10.81,208878.0
2023-01-25 14:10:00,10.81,10.84,10.8,10.84,136841.0,10.81,10.84,10.8,10.84,136841.0
2023-01-25 14:15:00,10.84,10.88,10.83,10.87,472139.0,10.84,10.88,10.83,10.87,472139.0
2023-01-25 14:20:00,10.87,10.87,10.82,10.83,239677.0,10.87,10.87,10.82,10.83,239677.0
2023-01-25 14:25:00,10.83,10.83,10.79,10.8,295356.0,10.83,10.83,10.79,10.8,295356.0
2023-01-25 14:30:00,10.8,10.82,10.78,10.79,225975.0,10.8,10.82,10.78,10.79,225975.0
2023-01-25 14:35:00,10.79,10.81,10.78,10.79,95296.0,10.79,10.81,10.78,10.79,95296.0
2023-01-25 14:40:00,10.79,10.82,10.79,10.81,174222.0,10.79,10.82,10.79,10.81,174222.0
2023-01-25 14:45:00,10.82,10.83,10.81,10.82,97100.0,10.82,10.83,10.81,10.82,97100.0
2023-01-25 14:50:00,10.82,10.84,10.81,10.84,165957.0,10.82,10.84,10.81,10.84,165957.0
2023-01-25 14:55:00,10.84,10.87,10.83,10.86,260853.0,10.84,10.87,10.83,10.86,260853.0
2023-01-25 15:00:00,10.86,10.88,10.85,10.88,287218.0,10.86,10.88,10.85,10.88,287218.0
2023-01-25 15:05:00,10.88,10.9,10.86,10.89,394595.0,10.88,10.9,10.86,10.89,394595.0
2023-01-25 15:10:00,10.89,10.89,10.84,10.85,295954.0,10.89,10.89,10.84,10.85,295954.0
2023-01-25 15:15:00,10.86,10.87,10.84,10.86,220482.0,10.86,10.87,10.84,10.86,220482.0
2023-01-25 15:20:00,10.85,10.86,10.83,10.84,227793.0,10.85,10.86,10.83,10.84,227793.0
2023-01-25 15:25:00,10.85,10.87,10.83,10.87,381080.0,10.85,10.87,10.83,10.87,381080.0
2023-01-25 15:30:00,10.87,10.88,10.86,10.87,255944.0,10.87,10.88,10.86,10.87,255944.0
2023-01-25 15:35:00,10.87,10.87,10.84,10.87,329555.0,10.87,10.87,10.84,10.87,329555.0
2023-01-25 15:40:00,10.87,10.88,10.85,10.87,377404.0,10.87,10.88,10.85,10.87,377404.0
2023-01-25 15:45:00,10.87,10.87,10.84,10.85,497216.0,10.87,10.87,10.84,10.85,497216.0
2023-01-25 15:50:00,10.86,10.88,10.85,10.86,701547.0,10.86,10.88,10.85,10.86,701547.0
2023-01-25 15:55:00,10.86,10.88,10.85,10.88,973524.0,10.86,10.88,10.85,10.88,973524.0
2023-01-26 09:30:00,11.0,11.09,10.97,10.99,1382949.0,11.0,11.09,10.97,10.99,1382949.0
2023-01-26 09:35:00,11.0,11.04,10.89,10.93,1179437.0,11.0,11.04,10.89,10.93,1179437.0
2023-01-26 09:40:00,10.93,10.98,10.82,10.86,1252810.0,10.93,10.98,10.82,10.86,1252810.0
2023-01-26 09:45:00,10.87,10.89,10.76,10.76,989514.0,10.87,10.89,10.76,10.76,989514.0
2023-01-26 09:50:00,10.77,10.78,10.68,10.73,850788.0,10.77,10.78,10.68,10.73,850788.0
2023-01-26 09:55:00,10.73,10.79,10.72,10.77,309740.0,10.73,10.79,10.72,10.77,309740.0
2023-01-26 10:00:00,10.77,10.8,10.72,10.74,1892973.0,10.77,10.8,10.72,10.74,1892973.0
2023-01-26 10:05:00,10.75,10.78,10.7,10.71,417662.0,10.75,10.78,10.7,10.71,417662.0
2023-01-26 10:10:00,10.71,10.77,10.7,10.76,259370.0,10.71,10.77,10.7,10.76,259370.0
2023-01-26 10:15:00,10.76,10.82,10.75,10.78,420531.0,10.76,10.82,10.75,10.78,420531.0
2023-01-26 10:20:00,10.78,10.79,10.74,10.77,271619.0,10.78,10.79,10.74,10.77,271619.0
2023-01-26 10:25:00,10.78,10.79,10.74,10.77,285437.0,10.78,10.79,10.74,10.77,285437.0
2023-01-26 10:30:00,10.76,10.78,10.73,10.77,255094.0,10.76,10.78,10.73,10.77,255094.0
2023-01-26 10:35:00,10.76,10.77,10.65,10.65,562523.0,10.76,10.77,10.65,10.65,562523.0
2023-01-26 10:40:00,10.65,10.73,10.65,10.71,321313.0,10.65,10.73,10.65,10.71,321313.0
2023-01-26 10:45:00,10.7,10.73,10.69,10.71,332016.0,10.7,10.73,10.69,10.71,332016.0
2023-01-26 10:50:00,10.71,10.72,10.62,10.64,463447.0,10.71,10.72,10.62,10.64,463447.0
2023-01-26 10:55:00,10.63,10.64,10.59,10.6,484443.0,10.63,10.64,10.59,10.6,484443.0
2023-01-26 11:00:00,10.6,10.64,10.57,10.62,401739.0,10.6,10.64,10.57,10.62,401739.0
2023-01-26 11:05:00,10.62,10.63,10.6,10.62,309189.0,10.62,10.63,10.6,10.62,309189.0
2023-01-26 11:10:00,10.62,10.67,10.61,10.66,377234.0,10.62,10.67,10.61,10.66,377234.0
2023-01-26 11:15:00,10.66,10.71,10.65,10.69,307465.0,10.66,10.71,10.65,10.69,307465.0
2023-01-26 11:20:00,10.69,10.69,10.64,10.64,273599.0,10.69,10.69,10.64,10.64,273599.0
2023-01-26 11:25:00,10.65,10.69,10.65,10.68,263451.0,10.65,10.69,10.65,10.68,263451.0
2023-01-26 11:30:00,10.67,10.7,10.66,10.69,266346.0,10.67,10.7,10.66,10.69,266346.0
2023-01-26 11:35:00,10.69,10.72,10.67,10.68,280756.0,10.69,10.72,10.67,10.68,280756.0
2023-01-26 11:40:00,10.68,10.72,10.67,10.71,272119.0,10.68,10.72,10.67,10.71,272119.0
2023-01-26 11:45:00,10.71,10.74,10.71,10.74,140305.0,10.71,10.74,10.71,10.74,140305.0
2023-01-26 11:50:00,10.74,10.74,10.71,10.71,168020.0,10.74,10.74,10.71,10.71,168020.0
2023-01-26 11:55:00,10.71,10.71,10.67,10.68,233254.0,10.71,10.71,10.67,10.68,233254.0
2023-01-26 12:00:00,10.68,10.73,10.67,10.71,205852.0,10.68,10.73,10.67,10.71,205852.0
2023-01-26 12:05:00,10.71,10.73,10.69,10.7,126454.0,10.71,10.73,10.69,10.7,126454.0
2023-01-26 12:10:00,10.7,10.73,10.68,10.69,233189.0,10.7,10.73,10.68,10.69,233189.0
2023-01-26 12:15:00,10.69,10.69,10.67,10.68,90040.0,10.69,10.69,10.67,10.68,90040.0
2023-01-26 12:20:00,10.68,10.7,10.66,10.67,194174.0,10.68,10.7,10.66,10.67,194174.0
2023-01-26 12:25:00,10.67,10.68,10.65,10.66,193279.0,10.67,10.68,10.65,10.66,193279.0
2023-01-26 12:30:00,10.66,10.69,10.65,10.69,135629.0,10.66,10.69,10.65,10.69,135629.0
2023-01-26 12:35:00,10.69,10.7,10.68,10.7,113507.0,10.69,10.7,10.68,10.7,113507.0
2023-01-26 12:40:00,10.69,10.72,10.66,10.68,199029.0,10.69,10.72,10.66,10.68,199029.0
2023-01-26 12:45:00,10.67,10.69,10.65,10.66,182214.0,10.67,10.69,10.65,10.66,182214.0
2023-01-26 12:50:00,10.67,10.7,10.66,10.69,163297.0,10.67,10.7,10.66,10.69,163297.0
2023-01-26 12:55:00,10.68,10.69,10.65,10.67,128875.0,10.68,10.69,10.65,10.67,128875.0
2023-01-26 13:00:00,10.67,10.67,10.65,10.66,195674.0,10.67,10.67,10.65,10.66,195674.0
2023-01-26 13:05:00,10.65,10.66,10.61,10.62,379588.0,10.65,10.66,10.61,10.62,379588.0
2023-01-26 13:10:00,10.62,10.63,10.61,10.62,106519.0,10.62,10.63,10.61,10.62,106519.0
2023-01-26 13:15:00,10.62,10.62,10.58,10.59,207729.0,10.62,10.62,10.58,10.59,207729.0
2023-01-26 13:20:00,10.59,10.61,10.58,10.6,229900.0,10.59,10.61,10.58,10.6,229900.0
2023-01-26 13:25:00,10.6,10.61,10.59,10.6,203781.0,10.6,10.61,10.59,10.6,203781.0
2023-01-26 13:30:00,10.6,10.62,10.59,10.61,298488.0,10.6,10.62,10.59,10.61,298488.0
2023-01-26 13:35:00,10.6,10.65,10.6,10.64,285120.0,10.6,10.65,10.6,10.64,285120.0
2023-01-26 13:40:00,10.63,10.65,10.62,10.65,402586.0,10.63,10.65,10.62,10.65,402586.0
2023-01-26 13:45:00,10.64,10.67,10.64,10.67,284739.0,10.64,10.67,10.64,10.67,284739.0
2023-01-26 13:50:00,10.67,10.67,10.62,10.63,458418.0,10.67,10.67,10.62,10.63,458418.0
2023-01-26 13:55:00,10.63,10.65,10.61,10.65,238202.0,10.63,10.65,10.61,10.65,238202.0
2023-01-26 14:00:00,10.65,10.65,10.61,10.62,353016.0,10.65,10.65,10.61,10.62,353016.0
2023-01-26 14:05:00,10.63,10.64,10.61,10.62,191448.0,10.63,10.64,10.61,10.62,191448.0
2023-01-26 14:10:00,10.61,10.62,10.61,10.61,66874.0,10.61,10.62,10.61,10.61,66874.0
2023-01-26 14:15:00,10.62,10.62,10.6,10.62,144547.0,10.62,10.62,10.6,10.62,144547.0
2023-01-26 14:20:00,10.62,10.63,10.61,10.62,129532.0,10.62,10.63,10.61,10.62,129532.0
2023-01-26 14:25:00,10.62,10.62,10.59,10.6,164787.0,10.62,10.62,10.59,10.6,164787.0
2023-01-26 14:30:00,10.6,10.61,10.59,10.61,154920.0,10.6,10.61,10.59,10.61,154920.0
2023-01-26 14:35:00,10.61,10.63,10.58,10.59,402381.0,10.61,10.63,10.58,10.59,402381.0
2023-01-26 14:40:00,10.59,10.61,10.59,10.61,212536.0,10.59,10.61,10.59,10.61,212536.0
2023-01-26 14:45:00,10.6,10.62,10.59,10.61,203889.0,10.6,10.62,10.59,10.61,203889.0
2023-01-26 14:50:00,10.61,10.62,10.6,10.61,78255.0,10.61,10.62,10.6,10.61,78255.0
2023-01-26 14:55:00,10.61,10.62,10.6,10.61,63764.0,10.61,10.62,10.6,10.61,63764.0
2023-01-26 15:00:00,10.62,10.62,10.59,10.6,171030.0,10.62,10.62,10.59,10.6,171030.0
2023-01-26 15:05:00,10.6,10.6,10.57,10.59,204696.0,10.6,10.6,10.57,10.59,204696.0
2023-01-26 15:10:00,10.59,10.61,10.58,10.61,122221.0,10.59,10.61,10.58,10.61,122221.0
2023-01-26 15:15:00,10.61,10.62,10.6,10.61,132603.0,10.61,10.62,10.6,10.61,132603.0
2023-01-26 15:20:00,10.6,10.62,10.59,10.6,371338.0,10.6,10.62,10.59,10.6,371338.0
2023-01-26 15:25:00,10.61,10.61,10.58,10.59,268979.0,10.61,10.61,10.58,10.59,268979.0
2023-01-26 15:30:00,10.59,10.6,10.57,10.57,508362.0,10.59,10.6,10.57,10.57,508362.0
2023-01-26 15:35:00,10.58,10.59,10.57,10.59,211069.0,10.58,10.59,10.57,10.59,211069.0
2023-01-26 15:40:00,10.59,10.6,10.58,10.58,328565.0,10.59,10.6,10.58,10.58,328565.0
2023-01-26 15:45:00,10.59,10.61,10.58,10.61,595131.0,10.59,10.61,10.58,10.61,595131.0
2023-01-26 15:50:00,10.6,10.63,10.6,10.62,968850.0,10.6,10.63,10.6,10.62,968850.0
2023-01-26 15:55:00,10.62,10.64,10.61,10.63,1544515.0,10.62,10.64,10.61,10.63,1544515.0
2023-01-27 09:30:00,10.78,11.02,10.76,10.95,3244946.0,10.78,11.02,10.76,10.95,3244946.0
2023-01-27 09:35:00,10.96,11.07,10.95,11.03,1751463.0,10.96,11.07,10.95,11.03,1751463.0
2023-01-27 09:40:00,11.03,11.08,10.95,10.96,990472.0,11.03,11.08,10.95,10.96,990472.0
2023-01-27 09:45:00,10.95,10.99,10.92,10.92,624481.0,10.95,10.99,10.92,10.92,624481.0
2023-01-27 09:50:00,10.93,10.96,10.89,10.92,473427.0,10.93,10.96,10.89,10.92,473427.0
2023-01-27 09:55:00,10.92,10.93,10.83,10.88,734720.0,10.92,10.93,10.83,10.88,734720.0
2023-01-27 10:00:00,10.88,10.95,10.85,10.94,1515396.0,10.88,10.95,10.85,10.94,1515396.0
2023-01-27 10:05:00,10.94,10.96,10.9,10.93,766854.0,10.94,10.96,10.9,10.93,766854.0
2023-01-27 10:10:00,10.96,11.03,10.96,10.99,862332.0,10.96,11.03,10.96,10.99,862332.0
2023-01-27 10:15:00,10.99,11.03,10.98,11.01,650516.0,10.99,11.03,10.98,11.01,650516.0
2023-01-27 10:20:00,11.01,11.01,10.94,10.97,726160.0,11.01,11.01,10.94,10.97,726160.0
2023-01-27 10:25:00,10.97,11.02,10.96,11.0,400344.0,10.97,11.02,10.96,11.0,400344.0
2023-01-27 10:30:00,11.01,11.04,11.0,11.01,597769.0,11.01,11.04,11.0,11.01,597769.0
2023-01-27 10:35:00,11.0,11.04,10.99,11.01,457273.0,11.0,11.04,10.99,11.01,457273.0
2023-01-27 10:40:00,11.01,11.02,10.97,10.99,406954.0,11.01,11.02,10.97,10.99,406954.0
2023-01-27 10:45:00,10.99,10.99,10.9,10.95,575456.0,10.99,10.99,10.9,10.95,575456.0
2023-01-27 10:50:00,10.94,10.98,10.94,10.96,464353.0,10.94,10.98,10.94,10.96,464353.0
2023-01-27 10:55:00,10.96,10.96,10.91,10.93,468879.0,10.96,10.96,10.91,10.93,468879.0
2023-01-27 11:00:00,10.92,10.94,10.91,10.93,422298.0,10.92,10.94,10.91,10.93,422298.0
2023-01-27 11:05:00,10.93,10.94,10.9,10.91,352588.0,10.93,10.94,10.9,10.91,352588.0
2023-01-27 11:10:00,10.91,10.91,10.87,10.87,370508.0,10.91,10.91,10.87,10.87,370508.0
2023-01-27 11:15:00,10.88,10.95,10.87,10.94,473181.0,10.88,10.95,10.87,10.94,473181.0
2023-01-27 11:20:00,10.94,10.96,10.93,10.95,304635.0,10.94,10.96,10.93,10.95,304635.0
2023-01-27 11:25:00,10.95,10.95,10.91,10.91,214734.0,10.95,10.95,10.91,10.91,214734.0
2023-01-27 11:30:00,10.92,10.96,10.91,10.96,375254.0,10.92,10.96,10.91,10.96,375254.0
2023-01-27 11:35:00,10.96,10.96,10.92,10.92,234919.0,10.96,10.96,10.92,10.92,234919.0
2023-01-27 11:40:00,10.93,10.94,10.91,10.92,196810.0,10.93,10.94,10.91,10.92,196810.0
2023-01-27 11:45:00,10.93,10.93,10.9,10.91,223023.0,10.93,10.93,10.9,10.91,223023.0
2023-01-27 11:50:00,10.92,10.94,10.9,10.92,242213.0,10.92,10.94,10.9,10.92,242213.0
2023-01-27 11:55:00,10.92,10.95,10.9,10.9,480365.0,10.92,10.95,10.9,10.9,480365.0
2023-01-27 12:00:00,10.91,10.92,10.89,10.9,403901.0,10.91,10.92,10.89,10.9,403901.0
2023-01-27 12:05:00,10.91,10.92,10.89,10.92,184367.0,10.91,10.92,10.89,10.92,184367.0
2023-01-27 12:10:00,10.92,10.94,10.91,10.93,255529.0,10.92,10.94,10.91,10.93,255529.0
2023-01-27 12:15:00,10.93,10.96,10.92,10.96,375944.0,10.93,10.96,10.92,10.96,375944.0
2023-01-27 12:20:00,10.95,10.97,10.94,10.96,159107.0,10.95,10.97,10.94,10.96,159107.0
2023-01-27 12:25:00,10.96,10.97,10.94,10.94,324867.0,10.96,10.97,10.94,10.94,324867.0
2023-01-27 12:30:00,10.95,10.96,10.94,10.96,156113.0,10.95,10.96,10.94,10.96,156113.0
2023-01-27 12:35:00,10.95,10.96,10.91,10.92,174848.0,10.95,10.96,10.91,10.92,174848.0
2023-01-27 12:40:00,10.92,10.92,10.89,10.9,248278.0,10.92,10.92,10.89,10.9,248278.0
2023-01-27 12:45:00,10.9,10.92,10.89,10.91,174087.0,10.9,10.92,10.89,10.91,174087.0
2023-01-27 12:50:00,10.91,10.94,10.9,10.93,370306.0,10.91,10.94,10.9,10.93,370306.0
2023-01-27 12:55:00,10.93,10.94,10.91,10.92,308444.0,10.93,10.94,10.91,10.92,308444.0
2023-01-27 13:00:00,10.92,10.95,10.91,10.94,403794.0,10.92,10.95,10.91,10.94,403794.0
2023-01-27 13:05:00,10.94,10.98,10.93,10.96,522885.0,10.94,10.98,10.93,10.96,522885.0
2023-01-27 13:10:00,10.96,10.97,10.95,10.97,146341.0,10.96,10.97,10.95,10.97,146341.0
2023-01-27 13:15:00,10.97,10.97,10.95,10.96,209255.0,10.97,10.97,10.95,10.96,209255.0
2023-01-27 13:20:00,10.97,11.0,10.95,10.97,862507.0,10.97,11.0,10.95,10.97,862507.0
2023-01-27 13:25:00,10.98,11.0,10.97,10.99,248993.0,10.98,11.0,10.97,10.99,248993.0
2023-01-27 13:30:00,10.99,11.0,10.97,10.99,302468.0,10.99,11.0,10.97,10.99,302468.0
2023-01-27 13:35:00,10.99,11.0,10.98,11.0,262494.0,10.99,11.0,10.98,11.0,262494.0
2023-01-27 13:40:00,10.99,11.0,10.96,10.98,156334.0,10.99,11.0,10.96,10.98,156334.0
2023-01-27 13:45:00,10.97,11.05,10.96,11.04,959362.0,10.97,11.05,10.96,11.04,959362.0
2023-01-27 13:50:00,11.04,11.05,11.03,11.04,259845.0,11.04,11.05,11.03,11.04,259845.0
2023-01-27 13:55:00,11.04,11.08,11.04,11.05,519850.0,11.04,11.08,11.04,11.05,519850.0
2023-01-27 14:00:00,11.05,11.12,11.04,11.1,913913.0,11.05,11.12,11.04,11.1,913913.0
2023-01-27 14:05:00,11.1,11.12,11.07,11.1,689651.0,11.1,11.12,11.07,11.1,689651.0
2023-01-27 14:10:00,11.1,11.12,11.07,11.09,516202.0,11.1,11.12,11.07,11.09,516202.0
2023-01-27 14:15:00,11.08,11.13,11.08,11.12,570926.0,11.08,11.13,11.08,11.12,570926.0
2023-01-27 14:20:00,11.12,11.13,11.1,11.13,141662.0,11.12,11.13,11.1,11.13,141662.0
2023-01-27 14:25:00,11.13,11.16,11.12,11.14,527606.0,11.13,11.16,11.12,11.14,527606.0
2023-01-27 14:30:00,11.14,11.19,11.14,11.18,1001594.0,11.14,11.19,11.14,11.18,1001594.0
2023-01-27 14:35:00,11.18,11.18,11.14,11.17,404739.0,11.18,11.18,11.14,11.17,404739.0
2023-01-27 14:40:00,11.17,11.18,11.16,11.16,235430.0,11.17,11.18,11.16,11.16,235430.0
2023-01-27 14:45:00,11.17,11.23,11.15,11.22,986323.0,11.17,11.23,11.15,11.22,986323.0
2023-01-27 14:50:00,11.21,11.24,11.2,11.23,436733.0,11.21,11.24,11.2,11.23,436733.0
2023-01-27 14:55:00,11.23,11.24,11.19,11.2,420767.0,11.23,11.24,11.19,11.2,420767.0
2023-01-27 15:00:00,11.19,11.21,11.19,11.21,408812.0,11.19,11.21,11.19,11.21,408812.0
2023-01-27 15:05:00,11.21,11.25,11.2,11.24,395540.0,11.21,11.25,11.2,11.24,395540.0
2023-01-27 15:10:00,11.24,11.25,11.2,11.21,418740.0,11.24,11.25,11.2,11.21,418740.0
2023-01-27 15:15:00,11.2,11.22,11.19,11.21,401795.0,11.2,11.22,11.19,11.21,401795.0
2023-01-27 15:20:00,11.21,11.21,11.18,11.19,513019.0,11.21,11.21,11.18,11.19,513019.0
2023-01-27 15:25:00,11.19,11.2,11.16,11.17,520179.0,11.19,11.2,11.16,11.17,520179.0
2023-01-27 15:30:00,11.17,11.18,11.15,11.17,420205.0,11.17,11.18,11.15,11.17,420205.0
2023-01-27 15:35:00,11.17,11.18,11.1,11.1,774566.0,11.17,11.18,11.1,11.1,774566.0
2023-01-27 15:40:00,11.1,11.12,11.09,11.1,1180529.0,11.1,11.12,11.09,11.1,1180529.0
2023-01-27 15:45:00,11.09,11.1,11.05,11.05,890826.0,11.09,11.1,11.05,11.05,890826.0
2023-01-27 15:50:00,11.05,11.07,11.0,11.02,1341693.0,11.05,11.07,11.0,11.02,1341693.0
2023-01-27 15:55:00,11.02,11.03,10.99,11.02,1997607.0,11.02,11.03,10.99,11.02,1997607.0
2023-01-30 09:30:00,10.83,10.97,10.74,10.94,1933293.0,10.83,10.97,10.74,10.94,1933293.0
2023-01-30 09:35:00,10.94,11.06,10.91,11.01,1209577.0,10.94,11.06,10.91,11.01,1209577.0
2023-01-30 09:40:00,11.0,11.05,10.97,11.04,788545.0,11.0,11.05,10.97,11.04,788545.0
2023-01-30 09:45:00,11.05,11.19,11.04,11.17,867409.0,11.05,11.19,11.04,11.17,867409.0
2023-01-30 09:50:00,11.17,11.22,11.07,11.08,897365.0,11.17,11.22,11.07,11.08,897365.0
2023-01-30 09:55:00,11.08,11.14,11.05,11.07,579399.0,11.08,11.14,11.05,11.07,579399.0
2023-01-30 10:00:00,11.07,11.12,11.06,11.09,649795.0,11.07,11.12,11.06,11.09,649795.0
2023-01-30 10:05:00,11.09,11.1,11.05,11.09,373914.0,11.09,11.1,11.05,11.09,373914.0
2023-01-30 10:10:00,11.09,11.15,11.09,11.14,515866.0,11.09,11.15,11.09,11.14,515866.0
2023-01-30 10:15:00,11.14,11.15,10.99,11.03,665841.0,11.14,11.15,10.99,11.03,665841.0
2023-01-30 10:20:00,11.02,11.05,10.99,11.0,416664.0,11.02,11.05,10.99,11.0,416664.0
2023-01-30 10:25:00,11.0,11.01,10.92,10.94,985586.0,11.0,11.01,10.92,10.94,985586.0
2023-01-30 10:30:00,10.95,10.95,10.89,10.9,443456.0,10.95,10.95,10.89,10.9,443456.0
2023-01-30 10:35:00,10.9,10.93,10.86,10.87,395458.0,10.9,10.93,10.86,10.87,395458.0
2023-01-30 10:40:00,10.86,10.87,10.8,10.82,402053.0,10.86,10.87,10.8,10.82,402053.0
2023-01-30 10:45:00,10.81,10.89,10.81,10.86,583915.0,10.81,10.89,10.81,10.86,583915.0
2023-01-30 10:50:00,10.85,10.88,10.82,10.83,658065.0,10.85,10.88,10.82,10.83,658065.0
2023-01-30 10:55:00,10.84,10.91,10.83,10.91,579003.0,10.84,10.91,10.83,10.91,579003.0
2023-01-30 11:00:00,10.91,10.92,10.86,10.87,596472.0,10.91,10.92,10.86,10.87,596472.0
2023-01-30 11:05:00,10.86,10.91,10.85,10.9,288647.0,10.86,10.91,10.85,10.9,288647.0
2023-01-30 11:10:00,10.9,10.96,10.9,10.96,346345.0,10.9,10.96,10.9,10.96,346345.0
2023-01-30 11:15:00,10.96,11.01,10.95,10.98,479340.0,10.96,11.01,10.95,10.98,479340.0
2023-01-30 11:20:00,10.97,11.0,10.95,10.96,424964.0,10.97,11.0,10.95,10.96,424964.0
2023-01-30 11:25:00,10.96,10.96,10.93,10.96,247410.0,10.96,10.96,10.93,10.96,247410.0
2023-01-30 11:30:00,10.96,10.98,10.94,10.95,238035.0,10.96,10.98,10.94,10.95,238035.0
2023-01-30 11:35:00,10.94,10.94,10.88,10.9,350240.0,10.94,10.94,10.88,10.9,350240.0
2023-01-30 11:40:00,10.91,10.92,10.88,10.92,200437.0,10.91,10.92,10.88,10.92,200437.0
2023-01-30 11:45:00,10.92,10.92,10.87,10.88,399688.0,10.92,10.92,10.87,10.88,399688.0
2023-01-30 11:50:00,10.88,10.88,10.85,10.87,181606.0,10.88,10.88,10.85,10.87,181606.0
2023-01-30 11:55:00,10.87,10.9,10.84,10.88,379719.0,10.87,10.9,10.84,10.88,379719.0
2023-01-30 12:00:00,10.89,10.89,10.87,10.88,276185.0,10.89,10.89,10.87,10.88,276185.0
2023-01-30 12:05:00,10.88,10.92,10.87,10.89,157824.0,10.88,10.92,10.87,10.89,157824.0
2023-01-30 12:10:00,10.89,10.9,10.86,10.9,192417.0,10.89,10.9,10.86,10.9,192417.0
2023-01-30 12:15:00,10.89,10.91,10.85,10.86,239010.0,10.89,10.91,10.85,10.86,239010.0
2023-01-30 12:20:00,10.86,10.88,10.84,10.86,225574.0,10.86,10.88,10.84,10.86,225574.0
2023-01-30 12:25:00,10.86,10.86,10.82,10.85,297781.0,10.86,10.86,10.82,10.85,297781.0
2023-01-30 12:30:00,10.85,10.85,10.81,10.83,319369.0,10.85,10.85,10.81,10.83,319369.0
2023-01-30 12:35:00,10.83,10.83,10.78,10.79,232860.0,10.83,10.83,10.78,10.79,232860.0
2023-01-30 12:40:00,10.79,10.8,10.77,10.77,195870.0,10.79,10.8,10.77,10.77,195870.0
2023-01-30 12:45:00,10.78,10.78,10.75,10.78,325111.0,10.78,10.78,10.75,10.78,325111.0
2023-01-30 12:50:00,10.77,10.77,10.75,10.75,146401.0,10.77,10.77,10.75,10.75,146401.0
2023-01-30 12:55:00,10.76,10.78,10.74,10.77,317693.0,10.76,10.78,10.74,10.77,317693.0
2023-01-30 13:00:00,10.76,10.77,10.71,10.73,351954.0,10.76,10.77,10.71,10.73,351954.0
2023-01-30 13:05:00,10.73,10.74,10.71,10.71,270937.0,10.73,10.74,10.71,10.71,270937.0
2023-01-30 13:10:00,10.72,10.73,10.71,10.72,155257.0,10.72,10.73,10.71,10.72,155257.0
2023-01-30 13:15:00,10.72,10.78,10.72,10.76,413585.0,10.72,10.78,10.72,10.76,413585.0
2023-01-30 13:20:00,10.76,10.78,10.75,10.76,213670.0,10.76,10.78,10.75,10.76,213670.0
2023-01-30 13:25:00,10.76,10.81,10.76,10.79,505783.0,10.76,10.81,10.76,10.79,505783.0
2023-01-30 13:30:00,10.79,10.81,10.77,10.79,353315.0,10.79,10.81,10.77,10.79,353315.0
2023-01-30 13:35:00,10.79,10.79,10.75,10.76,223104.0,10.79,10.79,10.75,10.76,223104.0
2023-01-30 13:40:00,10.76,10.76,10.73,10.76,297344.0,10.76,10.76,10.73,10.76,297344.0
2023-01-30 13:45:00,10.76,10.77,10.74,10.76,179939.0,10.76,10.77,10.74,10.76,179939.0
2023-01-30 13:50:00,10.76,10.76,10.73,10.75,167924.0,10.76,10.76,10.73,10.75,167924.0
2023-01-30 13:55:00,10.75,10.77,10.73,10.77,211700.0,10.75,10.77,10.73,10.77,211700.0
2023-01-30 14:00:00,10.76,10.79,10.76,10.77,238086.0,10.76,10.79,10.76,10.77,238086.0
2023-01-30 14:05:00,10.78,10.78,10.74,10.75,193376.0,10.78,10.78,10.74,10.75,193376.0
2023-01-30 14:10:00,10.75,10.76,10.74,10.76,137024.0,10.75,10.76,10.74,10.76,137024.0
2023-01-30 14:15:00,10.76,10.76,10.71,10.72,338504.0,10.76,10.76,10.71,10.72,338504.0
2023-01-30 14:20:00,10.72,10.73,10.7,10.71,384189.0,10.72,10.73,10.7,10.71,384189.0
2023-01-30 14:25:00,10.7,10.72,10.7,10.71,202074.0,10.7,10.72,10.7,10.71,202074.0
2023-01-30 14:30:00,10.7,10.72,10.69,10.72,309490.0,10.7,10.72,10.69,10.72,309490.0
2023-01-30 14:35:00,10.72,10.73,10.7,10.71,269525.0,10.72,10.73,10.7,10.71,269525.0
2023-01-30 14:40:00,10.71,10.71,10.69,10.7,158432.0,10.71,10.71,10.69,10.7,158432.0
2023-01-30 14:45:00,10.71,10.72,10.68,10.69,236382.0,10.71,10.72,10.68,10.69,236382.0
2023-01-30 14:50:00,10.69,10.69,10.66,10.68,187296.0,10.69,10.69,10.66,10.68,187296.0
2023-01-30 14:55:00,10.67,10.7,10.66,10.69,352168.0,10.67,10.7,10.66,10.69,352168.0
2023-01-30 15:00:00,10.69,10.69,10.65,10.67,864663.0,10.69,10.69,10.65,10.67,864663.0
2023-01-30 15:05:00,10.67,10.67,10.65,10.67,205414.0,10.67,10.67,10.65,10.67,205414.0
2023-01-30 15:10:00,10.68,10.69,10.66,10.66,177034.0,10.68,10.69,10.66,10.66,177034.0
2023-01-30 15:15:00,10.66,10.67,10.63,10.63,431181.0,10.66,10.67,10.63,10.63,431181.0
2023-01-30 15:20:00,10.63,10.64,10.61,10.62,300443.0,10.63,10.64,10.61,10.62,300443.0
2023-01-30 15:25:00,10.62,10.65,10.61,10.63,284890.0,10.62,10.65,10.61,10.63,284890.0
2023-01-30 15:30:00,10.63,10.68,10.62,10.67,379445.0,10.63,10.68,10.62,10.67,379445.0
2023-01-30 15:35:00,10.67,10.69,10.66,10.66,417141.0,10.67,10.69,10.66,10.66,417141.0
2023-01-30 15:40:00,10.67,10.68,10.65,10.66,332070.0,10.67,10.68,10.65,10.66,332070.0
2023-01-30 15:45:00,10.67,10.67,10.64,10.65,312995.0,10.67,10.67,10.64,10.65,312995.0
2023-01-30 15:50:00,10.65,10.66,10.62,10.63,822537.0,10.65,10.66,10.62,10.63,822537.0
2023-01-30 15:55:00,10.63,10.64,10.62,10.64,1671693.0,10.63,10.64,10.62,10.64,1671693.0
2023-01-31 09:30:00,10.78,10.83,10.69,10.76,1318022.0,10.78,10.83,10.69,10.76,1318022.0
2023-01-31 09:35:00,10.77,10.78,10.64,10.73,1152082.0,10.77,10.78,10.64,10.73,1152082.0
2023-01-31 09:40:00,10.72,10.75,10.69,10.71,694599.0,10.72,10.75,10.69,10.71,694599.0
2023-01-31 09:45:00,10.71,10.78,10.69,10.78,485116.0,10.71,10.78,10.69,10.78,485116.0
2023-01-31 09:50:00,10.78,10.81,10.76,10.78,588824.0,10.78,10.81,10.76,10.78,588824.0
2023-01-31 09:55:00,10.78,10.8,10.68,10.69,539063.0,10.78,10.8,10.68,10.69,539063.0
2023-01-31 10:00:00,10.69,10.71,10.58,10.58,903216.0,10.69,10.71,10.58,10.58,903216.0
2023-01-31 10:05:00,10.59,10.67,10.58,10.6,1126176.0,10.59,10.67,10.58,10.6,1126176.0
2023-01-31 10:10:00,10.61,10.67,10.6,10.66,553861.0,10.61,10.67,10.6,10.66,553861.0
2023-01-31 10:15:00,10.66,10.71,10.65,10.71,411591.0,10.66,10.71,10.65,10.71,411591.0
2023-01-31 10:20:00,10.7,10.74,10.69,10.71,572227.0,10.7,10.74,10.69,10.71,572227.0
2023-01-31 10:25:00,10.72,10.74,10.68,10.73,570352.0,10.72,10.74,10.68,10.73,570352.0
2023-01-31 10:30:00,10.73,10.76,10.71,10.75,429208.0,10.73,10.76,10.71,10.75,429208.0
2023-01-31 10:35:00,10.75,10.76,10.7,10.74,396095.0,10.75,10.76,10.7,10.74,396095.0
2023-01-31 10:40:00,10.74,10.74,10.71,10.74,274593.0,10.74,10.74,10.71,10.74,274593.0
2023-01-31 10:45:00,10.74,10.76,10.71,10.76,396909.0,10.74,10.76,10.71,10.76,396909.0
2023-01-31 10:50:00,10.76,10.8,10.75,10.77,390267.0,10.76,10.8,10.75,10.77,390267.0
2023-01-31 10:55:00,10.77,10.78,10.74,10.76,292167.0,10.77,10.78,10.74,10.76,292167.0
2023-01-31 11:00:00,10.76,10.78,10.74,10.77,175185.0,10.76,10.78,10.74,10.77,175185.0
2023-01-31 11:05:00,10.77,10.77,10.72,10.73,179445.0,10.77,10.77,10.72,10.73,179445.0
2023-01-31 11:10:00,10.73,10.73,10.68,10.7,334598.0,10.73,10.73,10.68,10.7,334598.0
2023-01-31 11:15:00,10.7,10.71,10.67,10.69,298950.0,10.7,10.71,10.67,10.69,298950.0
2023-01-31 11:20:00,10.69,10.71,10.67,10.69,265076.0,10.69,10.71,10.67,10.69,265076.0
2023-01-31 11:25:00,10.68,10.69,10.67,10.68,206487.0,10.68,10.69,10.67,10.68,206487.0
2023-01-31 11:30:00,10.68,10.71,10.66,10.71,346954.0,10.68,10.71,10.66,10.71,346954.0
2023-01-31 11:35:00,10.71,10.74,10.68,10.68,366713.0,10.71,10.74,10.68,10.68,366713.0
2023-01-31 11:40:00,10.69,10.7,10.67,10.67,277834.0,10.69,10.7,10.67,10.67,277834.0
2023-01-31 11:45:00,10.67,10.69,10.64,10.65,426863.0,10.67,10.69,10.64,10.65,426863.0
2023-01-31 11:50:00,10.66,10.68,10.65,10.67,251928.0,10.66,10.68,10.65,10.67,251928.0
2023-01-31 11:55:00,10.67,10.72,10.66,10.71,280419.0,10.67,10.72,10.66,10.71,280419.0
2023-01-31 12:00:00,10.71,10.72,10.68,10.71,149466.0,10.71,10.72,10.68,10.71,149466.0
2023-01-31 12:05:00,10.71,10.75,10.71,10.72,250096.0,10.71,10.75,10.71,10.72,250096.0
2023-01-31 12:10:00,10.72,10.74,10.71,10.73,119328.0,10.72,10.74,10.71,10.73,119328.0
2023-01-31 12:15:00,10.73,10.75,10.72,10.74,367280.0,10.73,10.75,10.72,10.74,367280.0
2023-01-31 12:20:00,10.73,10.74,10.71,10.71,176284.0,10.73,10.74,10.71,10.71,176284.0
2023-01-31 12:25:00,10.71,10.73,10.71,10.72,118465.0,10.71,10.73,10.71,10.72,118465.0
2023-01-31 12:30:00,10.73,10.73,10.7,10.72,111520.0,10.73,10.73,10.7,10.72,111520.0
2023-01-31 12:35:00,10.72,10.74,10.71,10.73,79193.0,10.72,10.74,10.71,10.73,79193.0
2023-01-31 12:40:00,10.74,10.74,10.72,10.72,97977.0,10.74,10.74,10.72,10.72,97977.0
2023-01-31 12:45:00,10.73,10.75,10.72,10.74,238312.0,10.73,10.75,10.72,10.74,238312.0
2023-01-31 12:50:00,10.73,10.74,10.72,10.74,91155.0,10.73,10.74,10.72,10.74,91155.0
2023-01-31 12:55:00,10.74,10.74,10.71,10.71,139921.0,10.74,10.74,10.71,10.71,139921.0
2023-01-31 13:00:00,10.71,10.73,10.7,10.73,176329.0,10.71,10.73,10.7,10.73,176329.0
2023-01-31 13:05:00,10.72,10.74,10.72,10.74,57237.0,10.72,10.74,10.72,10.74,57237.0
2023-01-31 13:10:00,10.74,10.76,10.73,10.75,171401.0,10.74,10.76,10.73,10.75,171401.0
2023-01-31 13:15:00,10.75,10.76,10.72,10.74,249829.0,10.75,10.76,10.72,10.74,249829.0
2023-01-31 13:20:00,10.74,10.75,10.72,10.72,134031.0,10.74,10.75,10.72,10.72,134031.0
2023-01-31 13:25:00,10.72,10.76,10.72,10.75,158970.0,10.72,10.76,10.72,10.75,158970.0
2023-01-31 13:30:00,10.75,10.76,10.72,10.74,193983.0,10.75,10.76,10.72,10.74,193983.0
2023-01-31 13:35:00,10.73,10.74,10.7,10.72,181328.0,10.73,10.74,10.7,10.72,181328.0
2023-01-31 13:40:00,10.71,10.73,10.71,10.73,148340.0,10.71,10.73,10.71,10.73,148340.0
2023-01-31 13:45:00,10.73,10.75,10.72,10.75,219471.0,10.73,10.75,10.72,10.75,219471.0
2023-01-31 13:50:00,10.74,10.76,10.73,10.74,92378.0,10.74,10.76,10.73,10.74,92378.0
2023-01-31 13:55:00,10.74,10.75,10.73,10.74,104661.0,10.74,10.75,10.73,10.74,104661.0
2023-01-31 14:00:00,10.74,10.77,10.73,10.75,256877.0,10.74,10.77,10.73,10.75,256877.0
2023-01-31 14:05:00,10.76,10.78,10.75,10.77,192743.0,10.76,10.78,10.75,10.77,192743.0
2023-01-31 14:10:00,10.77,10.77,10.75,10.75,230452.0,10.77,10.77,10.75,10.75,230452.0
2023-01-31 14:15:00,10.76,10.76,10.74,10.76,213068.0,10.76,10.76,10.74,10.76,213068.0
2023-01-31 14:20:00,10.76,10.78,10.75,10.77,179032.0,10.76,10.78,10.75,10.77,179032.0
2023-01-31 14:25:00,10.76,10.77,10.75,10.76,100008.0,10.76,10.77,10.75,10.76,100008.0
2023-01-31 14:30:00,10.77,10.79,10.76,10.79,157298.0,10.77,10.79,10.76,10.79,157298.0
2023-01-31 14:35:00,10.79,10.8,10.77,10.78,216390.0,10.79,10.8,10.77,10.78,216390.0
2023-01-31 14:40:00,10.77,10.79,10.77,10.79,122480.0,10.77,10.79,10.77,10.79,122480.0
2023-01-31 14:45:00,10.79,10.79,10.77,10.79,162127.0,10.79,10.79,10.77,10.79,162127.0
2023-01-31 14:50:00,10.78,10.82,10.78,10.79,282990.0,10.78,10.82,10.78,10.79,282990.0
2023-01-31 14:55:00,10.79,10.8,10.77,10.78,176570.0,10.79,10.8,10.77,10.78,176570.0
2023-01-31 15:00:00,10.79,10.8,10.78,10.79,125015.0,10.79,10.8,10.78,10.79,125015.0
2023-01-31 15:05:00,10.79,10.8,10.78,10.78,96517.0,10.79,10.8,10.78,10.78,96517.0
2023-01-31 15:10:00,10.78,10.79,10.74,10.75,242548.0,10.78,10.79,10.74,10.75,242548.0
2023-01-31 15:15:00,10.75,10.75,10.73,10.75,219300.0,10.75,10.75,10.73,10.75,219300.0
2023-01-31 15:20:00,10.75,10.76,10.74,10.76,146577.0,10.75,10.76,10.74,10.76,146577.0
2023-01-31 15:25:00,10.76,10.76,10.72,10.74,260107.0,10.76,10.76,10.72,10.74,260107.0
2023-01-31 15:30:00,10.75,10.78,10.74,10.78,511938.0,10.75,10.78,10.74,10.78,511938.0
2023-01-31 15:35:00,10.78,10.79,10.76,10.78,321175.0,10.78,10.79,10.76,10.78,321175.0
2023-01-31 15:40:00,10.78,10.78,10.77,10.78,381323.0,10.78,10.78,10.77,10.78,381323.0
2023-01-31 15:45:00,10.78,10.78,10.76,10.77,424866.0,10.78,10.78,10.76,10.77,424866.0
2023-01-31 15:50:00,10.77,10.8,10.77,10.8,956715.0,10.77,10.8,10.77,10.8,956715.0
2023-01-31 15:55:00,10.79,10.83,10.79,10.83,1732207.0,10.79,10.83,10.79,10.83,1732207.0
2023-02-01 09:30:00,10.82,10.95,10.82,10.88,1386366.0,10.82,10.95,10.82,10.88,1386366.0
2023-02-01 09:35:00,10.88,10.93,10.84,10.91,657652.0,10.88,10.93,10.84,10.91,657652.0
2023-02-01 09:40:00,10.9,10.92,10.84,10.85,401151.0,10.9,10.92,10.84,10.85,401151.0
2023-02-01 09:45:00,10.84,10.92,10.83,10.9,623763.0,10.84,10.92,10.83,10.9,623763.0
2023-02-01 09:50:00,10.89,10.91,10.88,10.9,455751.0,10.89,10.91,10.88,10.9,455751.0
2023-02-01 09:55:00,10.9,10.91,10.87,10.88,438633.0,10.9,10.91,10.87,10.88,438633.0
2023-02-01 10:00:00,10.88,10.89,10.81,10.86,514187.0,10.88,10.89,10.81,10.86,514187.0
2023-02-01 10:05:00,10.86,10.88,10.83,10.84,312653.0,10.86,10.88,10.83,10.84,312653.0
2023-02-01 10:10:00,10.84,10.91,10.83,10.89,440974.0,10.84,10.91,10.83,10.89,440974.0
2023-02-01 10:15:00,10.9,10.9,10.84,10.86,281841.0,10.9,10.9,10.84,10.86,281841.0
2023-02-01 10:20:00,10.87,10.91,10.86,10.87,487433.0,10.87,10.91,10.86,10.87,487433.0
2023-02-01 10:25:00,10.87,10.88,10.83,10.85,317236.0,10.87,10.88,10.83,10.85,317236.0
2023-02-01 10:30:00,10.86,10.86,10.81,10.82,322083.0,10.86,10.86,10.81,10.82,322083.0
2023-02-01 10:35:00,10.83,10.84,10.79,10.81,418952.0,10.83,10.84,10.79,10.81,418952.0
2023-02-01 10:40:00,10.8,10.82,10.74,10.75,438512.0,10.8,10.82,10.74,10.75,438512.0
2023-02-01 10:45:00,10.74,10.75,10.69,10.71,634036.0,10.74,10.75,10.69,10.71,634036.0
2023-02-01 10:50:00,10.72,10.75,10.7,10.71,644917.0,10.72,10.75,10.7,10.71,644917.0
2023-02-01 10:55:00,10.71,10.71,10.64,10.66,511554.0,10.71,10.71,10.64,10.66,511554.0
2023-02-01 11:00:00,10.65,10.67,10.62,10.66,509540.0,10.65,10.67,10.62,10.66,509540.0
2023-02-01 11:05:00,10.66,10.7,10.65,10.7,350983.0,10.66,10.7,10.65,10.7,350983.0
2023-02-01 11:10:00,10.7,10.72,10.69,10.72,220620.0,10.7,10.72,10.69,10.72,220620.0
2023-02-01 11:15:00,10.71,10.73,10.69,10.72,370811.0,10.71,10.73,10.69,10.72,370811.0
2023-02-01 11:20:00,10.72,10.75,10.72,10.74,260124.0,10.72,10.75,10.72,10.74,260124.0
2023-02-01 11:25:00,10.74,10.75,10.71,10.72,360126.0,10.74,10.75,10.71,10.72,360126.0
2023-02-01 11:30:00,10.72,10.74,10.69,10.7,242755.0,10.72,10.74,10.69,10.7,242755.0
2023-02-01 11:35:00,10.7,10.73,10.69,10.71,323717.0,10.7,10.73,10.69,10.71,323717.0
2023-02-01 11:40:00,10.72,10.76,10.72,10.75,286273.0,10.72,10.76,10.72,10.75,286273.0
2023-02-01 11:45:00,10.75,10.76,10.71,10.72,248125.0,10.75,10.76,10.71,10.72,248125.0
2023-02-01 11:50:00,10.71,10.77,10.71,10.77,907423.0,10.71,10.77,10.71,10.77,907423.0
2023-02-01 11:55:00,10.77,10.81,10.74,10.78,823184.0,10.77,10.81,10.74,10.78,823184.0
2023-02-01 12:00:00,10.79,10.82,10.78,10.8,267385.0,10.79,10.82,10.78,10.8,267385.0
2023-02-01 12:05:00,10.8,10.83,10.79,10.83,236938.0,10.8,10.83,10.79,10.83,236938.0
2023-02-01 12:10:00,10.83,10.84,10.81,10.82,239898.0,10.83,10.84,10.81,10.82,239898.0
2023-02-01 12:15:00,10.82,10.83,10.8,10.81,220705.0,10.82,10.83,10.8,10.81,220705.0
2023-02-01 12:20:00,10.81,10.84,10.8,10.84,299756.0,10.81,10.84,10.8,10.84,299756.0
2023-02-01 12:25:00,10.83,10.86,10.83,10.86,200637.0,10.83,10.86,10.83,10.86,200637.0
2023-02-01 12:30:00,10.86,10.89,10.85,10.88,359504.0,10.86,10.89,10.85,10.88,359504.0
2023-02-01 12:35:00,10.88,10.89,10.84,10.85,251988.0,10.88,10.89,10.84,10.85,251988.0
2023-02-01 12:40:00,10.85,10.89,10.83,10.88,370132.0,10.85,10.89,10.83,10.88,370132.0
2023-02-01 12:45:00,10.88,10.91,10.87,10.9,249640.0,10.88,10.91,10.87,10.9,249640.0
2023-02-01 12:50:00,10.91,10.98,10.9,10.96,587825.0,10.91,10.98,10.9,10.96,587825.0
2023-02-01 12:55:00,10.96,10.98,10.94,10.97,345557.0,10.96,10.98,10.94,10.97,345557.0
2023-02-01 13:00:00,10.97,10.98,10.94,10.98,321560.0,10.97,10.98,10.94,10.98,321560.0
2023-02-01 13:05:00,10.98,11.0,10.97,10.99,322465.0,10.98,11.0,10.97,10.99,322465.0
2023-02-01 13:10:00,10.99,11.05,10.98,11.05,815654.0,10.99,11.05,10.98,11.05,815654.0
2023-02-01 13:15:00,11.05,11.05,10.99,11.0,467234.0,11.05,11.05,10.99,11.0,467234.0
2023-02-01 13:20:00,11.0,11.02,10.97,11.0,246351.0,11.0,11.02,10.97,11.0,246351.0
2023-02-01 13:25:00,11.01,11.1,11.0,11.09,668368.0,11.01,11.1,11.0,11.09,668368.0
2023-02-01 13:30:00,11.09,11.09,11.01,11.05,365420.0,11.09,11.09,11.01,11.05,365420.0
2023-02-01 13:35:00,11.04,11.05,11.01,11.03,256886.0,11.04,11.05,11.01,11.03,256886.0
2023-02-01 13:40:00,11.04,11.04,11.0,11.03,164727.0,11.04,11.04,11.0,11.03,164727.0
2023-02-01 13:45:00,11.02,11.02,10.96,10.96,248505.0,11.02,11.02,10.96,10.96,248505.0
2023-02-01 13:50:00,10.96,10.97,10.93,10.97,229066.0,10.96,10.97,10.93,10.97,229066.0
2023-02-01 13:55:00,10.96,10.97,10.92,10.92,216198.0,10.96,10.97,10.92,10.92,216198.0
2023-02-01 14:00:00,10.93,10.96,10.85,10.91,479570.0,10.93,10.96,10.85,10.91,479570.0
2023-02-01 14:05:00,10.9,11.04,10.9,11.01,663471.0,10.9,11.04,10.9,11.01,663471.0
2023-02-01 14:10:00,11.01,11.07,11.0,11.04,483155.0,11.01,11.07,11.0,11.04,483155.0
2023-02-01 14:15:00,11.04,11.06,11.0,11.04,380898.0,11.04,11.06,11.0,11.04,380898.0
2023-02-01 14:20:00,11.04,11.06,11.03,11.05,341964.0,11.04,11.06,11.03,11.05,341964.0
2023-02-01 14:25:00,11.05,11.06,11.0,11.0,381776.0,11.05,11.06,11.0,11.0,381776.0
2023-02-01 14:30:00,11.01,11.04,10.93,10.98,803369.0,11.01,11.04,10.93,10.98,803369.0
2023-02-01 14:35:00,10.97,11.14,10.95,11.12,1049390.0,10.97,11.14,10.95,11.12,1049390.0
2023-02-01 14:40:00,11.13,11.22,11.11,11.21,1081729.0,11.13,11.22,11.11,11.21,1081729.0
2023-02-01 14:45:00,11.21,11.26,11.17,11.23,1061396.0,11.21,11.26,11.17,11.23,1061396.0
2023-02-01 14:50:00,11.24,11.27,11.2,11.21,810930.0,11.24,11.27,11.2,11.21,810930.0
2023-02-01 14:55:00,11.21,11.23,11.16,11.18,674528.0,11.21,11.23,11.16,11.18,674528.0
2023-02-01 15:00:00,11.18,11.27,11.16,11.26,710023.0,11.18,11.27,11.16,11.26,710023.0
2023-02-01 15:05:00,11.26,11.3,11.23,11.28,1089065.0,11.26,11.3,11.23,11.28,1089065.0
2023-02-01 15:10:00,11.27,11.29,11.24,11.26,424730.0,11.27,11.29,11.24,11.26,424730.0
2023-02-01 15:15:00,11.26,11.27,11.2,11.23,841037.0,11.26,11.27,11.2,11.23,841037.0
2023-02-01 15:20:00,11.23,11.26,11.21,11.24,543980.0,11.23,11.26,11.21,11.24,543980.0
2023-02-01 15:25:00,11.24,11.28,11.22,11.27,394572.0,11.24,11.28,11.22,11.27,394572.0
2023-02-01 15:30:00,11.28,11.36,11.27,11.36,1042059.0,11.28,11.36,11.27,11.36,1042059.0
2023-02-01 15:35:00,11.35,11.42,11.35,11.4,1000588.0,11.35,11.42,11.35,11.4,1000588.0
2023-02-01 15:40:00,11.4,11.41,11.35,11.36,1057273.0,11.4,11.41,11.35,11.36,1057273.0
2023-02-01 15:45:00,11.36,11.38,11.31,11.34,1136158.0,11.36,11.38,11.31,11.34,1136158.0
2023-02-01 15:50:00,11.33,11.34,11.25,11.28,1366558.0,11.33,11.34,11.25,11.28,1366558.0
2023-02-01 15:55:00,11.28,11.34,11.27,11.34,2582719.0,11.28,11.34,11.27,11.34,2582719.0
2023-02-02 09:30:00,11.7,11.78,11.6,11.66,2709916.0,11.7,11.78,11.6,11.66,2709916.0
2023-02-02 09:35:00,11.66,11.7,11.62,11.68,1159069.0,11.66,11.7,11.62,11.68,1159069.0
2023-02-02 09:40:00,11.68,11.7,11.62,11.65,907781.0,11.68,11.7,11.62,11.65,907781.0
2023-02-02 09:45:00,11.65,11.7,11.61,11.68,852691.0,11.65,11.7,11.61,11.68,852691.0
2023-02-02 09:50:00,11.69,11.73,11.65,11.71,882436.0,11.69,11.73,11.65,11.71,882436.0
2023-02-02 09:55:00,11.71,11.71,11.5,11.51,1359576.0,11.71,11.71,11.5,11.51,1359576.0
2023-02-02 10:00:00,11.51,11.57,11.47,11.55,1348813.0,11.51,11.57,11.47,11.55,1348813.0
2023-02-02 10:05:00,11.54,11.6,11.51,11.56,707159.0,11.54,11.6,11.51,11.56,707159.0
2023-02-02 10:10:00,11.56,11.69,11.55,11.68,742352.0,11.56,11.69,11.55,11.68,742352.0
2023-02-02 10:15:00,11.68,11.75,11.67,11.74,777081.0,11.68,11.75,11.67,11.74,777081.0
2023-02-02 10:20:00,11.74,11.75,11.69,11.72,730682.0,11.74,11.75,11.69,11.72,730682.0
2023-02-02 10:25:00,11.72,11.87,11.72,11.83,1330395.0,11.72,11.87,11.72,11.83,1330395.0
2023-02-02 10:30:00,11.84,11.95,11.83,11.93,1110127.0,11.84,11.95,11.83,11.93,1110127.0
2023-02-02 10:35:00,11.94,12.0,11.91,11.99,1140697.0,11.94,12.0,11.91,11.99,1140697.0
2023-02-02 10:40:00,11.99,12.09,11.98,12.05,2289055.0,11.99,12.09,11.98,12.05,2289055.0
2023-02-02 10:45:00,12.05,12.15,12.03,12.15,1559697.0,12.05,12.15,12.03,12.15,1559697.0
2023-02-02 10:50:00,12.14,12.25,12.11,12.23,1463065.0,12.14,12.25,12.11,12.23,1463065.0
2023-02-02 10:55:00,12.23,12.24,12.14,12.2,1206137.0,12.23,12.24,12.14,12.2,1206137.0
2023-02-02 11:00:00,12.19,12.23,12.15,12.21,678167.0,12.19,12.23,12.15,12.21,678167.0
2023-02-02 11:05:00,12.21,12.23,12.11,12.12,706886.0,12.21,12.23,12.11,12.12,706886.0
2023-02-02 11:10:00,12.13,12.13,12.01,12.06,1231665.0,12.13,12.13,12.01,12.06,1231665.0
2023-02-02 11:15:00,12.05,12.07,11.97,12.0,822551.0,12.05,12.07,11.97,12.0,822551.0
2023-02-02 11:20:00,12.0,12.07,11.99,12.05,614993.0,12.0,12.07,11.99,12.05,614993.0
2023-02-02 11:25:00,12.05,12.1,12.03,12.09,718140.0,12.05,12.1,12.03,12.09,718140.0
2023-02-02 11:30:00,12.09,12.13,12.06,12.13,854176.0,12.09,12.13,12.06,12.13,854176.0
2023-02-02 11:35:00,12.13,12.16,12.07,12.11,597364.0,12.13,12.16,12.07,12.11,597364.0
2023-02-02 11:40:00,12.1,12.13,12.07,12.11,343156.0,12.1,12.13,12.07,12.11,343156.0
2023-02-02 11:45:00,12.11,12.12,12.08,12.09,341456.0,12.11,12.12,12.08,12.09,341456.0
2023-02-02 11:50:00,12.1,12.1,12.04,12.07,354185.0,12.1,12.1,12.04,12.07,354185.0
2023-02-02 11:55:00,12.07,12.07,11.99,12.0,409886.0,12.07,12.07,11.99,12.0,409886.0
2023-02-02 12:00:00,12.0,12.06,11.99,12.05,518123.0,12.0,12.06,11.99,12.05,518123.0
2023-02-02 12:05:00,12.05,12.06,12.01,12.02,478727.0,12.05,12.06,12.01,12.02,478727.0
2023-02-02 12:10:00,12.02,12.09,12.01,12.09,569435.0,12.02,12.09,12.01,12.09,569435.0
2023-02-02 12:15:00,12.09,12.1,12.04,12.09,371504.0,12.09,12.1,12.04,12.09,371504.0
2023-02-02 12:20:00,12.1,12.11,12.04,12.07,445160.0,12.1,12.11,12.04,12.07,445160.0
2023-02-02 12:25:00,12.08,12.09,12.03,12.04,288808.0,12.08,12.09,12.03,12.04,288808.0
2023-02-02 12:30:00,12.04,12.08,12.03,12.08,322540.0,12.04,12.08,12.03,12.08,322540.0
2023-02-02 12:35:00,12.08,12.12,12.07,12.12,335622.0,12.08,12.12,12.07,12.12,335622.0
2023-02-02 12:40:00,12.12,12.12,12.08,12.11,359908.0,12.12,12.12,12.08,12.11,359908.0
2023-02-02 12:45:00,12.11,12.11,12.07,12.09,250408.0,12.11,12.11,12.07,12.09,250408.0
2023-02-02 12:50:00,12.1,12.1,12.07,12.09,279772.0,12.1,12.1,12.07,12.09,279772.0
2023-02-02 12:55:00,12.09,12.14,12.08,12.13,394689.0,12.09,12.14,12.08,12.13,394689.0
2023-02-02 13:00:00,12.13,12.17,12.13,12.17,352601.0,12.13,12.17,12.13,12.17,352601.0
2023-02-02 13:05:00,12.17,12.17,12.11,12.13,537434.0,12.17,12.17,12.11,12.13,537434.0
2023-02-02 13:10:00,12.13,12.13,12.08,12.09,236795.0,12.13,12.13,12.08,12.09,236795.0
2023-02-02 13:15:00,12.09,12.13,12.08,12.13,255791.0,12.09,12.13,12.08,12.13,255791.0
2023-02-02 13:20:00,12.13,12.13,12.09,12.12,229638.0,12.13,12.13,12.09,12.12,229638.0
2023-02-02 13:25:00,12.12,12.14,12.11,12.13,194885.0,12.12,12.14,12.11,12.13,194885.0
2023-02-02 13:30:00,12.13,12.16,12.12,12.15,435343.0,12.13,12.16,12.12,12.15,435343.0
2023-02-02 13:35:00,12.16,12.19,12.15,12.19,374003.0,12.16,12.19,12.15,12.19,374003.0
2023-02-02 13:40:00,12.18,12.21,12.15,12.16,510202.0,12.18,12.21,12.15,12.16,510202.0
2023-02-02 13:45:00,12.16,12.18,12.14,12.18,264057.0,12.16,12.18,12.14,12.18,264057.0
2023-02-02 13:50:00,12.18,12.23,12.17,12.23,455380.0,12.18,12.23,12.17,12.23,455380.0
2023-02-02 13:55:00,12.23,12.26,12.22,12.26,750488.0,12.23,12.26,12.22,12.26,750488.0
2023-02-02 14:00:00,12.25,12.26,12.21,12.22,404848.0,12.25,12.26,12.21,12.22,404848.0
2023-02-02 14:05:00,12.21,12.22,12.18,12.2,587102.0,12.21,12.22,12.18,12.2,587102.0
2023-02-02 14:10:00,12.2,12.2,12.14,12.16,408031.0,12.2,12.2,12.14,12.16,408031.0
2023-02-02 14:15:00,12.16,12.17,12.12,12.13,304226.0,12.16,12.17,12.12,12.13,304226.0
2023-02-02 14:20:00,12.13,12.14,12.09,12.09,666586.0,12.13,12.14,12.09,12.09,666586.0
2023-02-02 14:25:00,12.09,12.12,12.07,12.07,361900.0,12.09,12.12,12.07,12.07,361900.0
2023-02-02 14:30:00,12.07,12.08,12.02,12.03,593917.0,12.07,12.08,12.02,12.03,593917.0
2023-02-02 14:35:00,12.03,12.04,11.97,11.98,694734.0,12.03,12.04,11.97,11.98,694734.0
2023-02-02 14:40:00,11.98,11.99,11.96,11.98,532122.0,11.98,11.99,11.96,11.98,532122.0
2023-02-02 14:45:00,11.97,11.98,11.91,11.94,962609.0,11.97,11.98,11.91,11.94,962609.0
2023-02-02 14:50:00,11.94,11.97,11.91,11.93,597584.0,11.94,11.97,11.91,11.93,597584.0
2023-02-02 14:55:00,11.93,11.93,11.85,11.85,823684.0,11.93,11.93,11.85,11.85,823684.0
2023-02-02 15:00:00,11.85,11.86,11.82,11.83,533411.0,11.85,11.86,11.82,11.83,533411.0
2023-02-02 15:05:00,11.84,11.92,11.83,11.87,633875.0,11.84,11.92,11.83,11.87,633875.0
2023-02-02 15:10:00,11.88,11.94,11.87,11.93,368439.0,11.88,11.94,11.87,11.93,368439.0
2023-02-02 15:15:00,11.94,11.97,11.91,11.96,622870.0,11.94,11.97,11.91,11.96,622870.0
2023-02-02 15:20:00,11.96,11.98,11.94,11.97,283882.0,11.96,11.98,11.94,11.97,283882.0
2023-02-02 15:25:00,11.97,11.98,11.93,11.96,358695.0,11.97,11.98,11.93,11.96,358695.0
2023-02-02 15:30:00,11.96,11.99,11.95,11.99,368051.0,11.96,11.99,11.95,11.99,368051.0
2023-02-02 15:35:00,11.99,12.0,11.95,11.96,676814.0,11.99,12.0,11.95,11.96,676814.0
2023-02-02 15:40:00,11.96,11.97,11.93,11.94,471690.0,11.96,11.97,11.93,11.94,471690.0
2023-02-02 15:45:00,11.94,11.95,11.91,11.95,762420.0,11.94,11.95,11.91,11.95,762420.0
2023-02-02 15:50:00,11.95,12.01,11.94,12.01,1146667.0,11.95,12.01,11.94,12.01,1146667.0
2023-02-02 15:55:00,12.01,12.06,12.0,12.04,1882153.0,12.01,12.06,12.0,12.04,1882153.0
2023-02-03 09:30:00,11.79,11.84,11.68,11.84,1536800.0,11.79,11.84,11.68,11.84,1536800.0
2023-02-03 09:35:00,11.84,11.92,11.72,11.92,1007438.0,11.84,11.92,11.72,11.92,1007438.0
2023-02-03 09:40:00,11.92,11.99,11.89,11.93,850801.0,11.92,11.99,11.89,11.93,850801.0
2023-02-03 09:45:00,11.94,12.03,11.9,12.0,917393.0,11.94,12.03,11.9,12.0,917393.0
2023-02-03 09:50:00,12.01,12.03,11.92,11.99,547153.0,12.01,12.03,11.92,11.99,547153.0
2023-02-03 09:55:00,11.99,12.0,11.93,11.95,554497.0,11.99,12.0,11.93,11.95,554497.0
2023-02-03 10:00:00,11.94,11.97,11.87,11.88,421302.0,11.94,11.97,11.87,11.88,421302.0
2023-02-03 10:05:00,11.89,11.92,11.85,11.91,590114.0,11.89,11.92,11.85,11.91,590114.0
2023-02-03 10:10:00,11.9,11.98,11.89,11.98,413933.0,11.9,11.98,11.89,11.98,413933.0
2023-02-03 10:15:00,11.98,12.05,11.95,12.01,717898.0,11.98,12.05,11.95,12.01,717898.0
2023-02-03 10:20:00,12.01,12.09,12.0,12.06,483731.0,12.01,12.09,12.0,12.06,483731.0
2023-02-03 10:25:00,12.07,12.1,12.03,12.05,774580.0,12.07,12.1,12.03,12.05,774580.0
2023-02-03 10:30:00,12.04,12.12,12.03,12.12,698048.0,12.04,12.12,12.03,12.12,698048.0
2023-02-03 10:35:00,12.12,12.15,12.1,12.12,427985.0,12.12,12.15,12.1,12.12,427985.0
2023-02-03 10:40:00,12.13,12.14,12.08,12.09,601617.0,12.13,12.14,12.08,12.09,601617.0
2023-02-03 10:45:00,12.09,12.14,12.07,12.13,357537.0,12.09,12.14,12.07,12.13,357537.0
2023-02-03 10:50:00,12.14,12.14,12.06,12.06,317198.0,12.14,12.14,12.06,12.06,317198.0
2023-02-03 10:55:00,12.06,12.07,12.0,12.05,410470.0,12.06,12.07,12.0,12.05,410470.0
2023-02-03 11:00:00,12.05,12.06,12.03,12.04,338436.0,12.05,12.06,12.03,12.04,338436.0
2023-02-03 11:05:00,12.04,12.04,12.01,12.02,242067.0,12.04,12.04,12.01,12.02,242067.0
2023-02-03 11:10:00,12.02,12.02,11.99,12.01,338750.0,12.02,12.02,11.99,12.01,338750.0
2023-02-03 11:15:00,12.02,12.02,11.98,11.98,224105.0,12.02,12.02,11.98,11.98,224105.0
2023-02-03 11:20:00,11.98,12.0,11.96,11.96,253988.0,11.98,12.0,11.96,11.96,253988.0
2023-02-03 11:25:00,11.96,11.99,11.94,11.99,273422.0,11.96,11.99,11.94,11.99,273422.0
2023-02-03 11:30:00,12.0,12.03,11.98,12.0,263490.0,12.0,12.03,11.98,12.0,263490.0
2023-02-03 11:35:00,12.0,12.06,11.98,11.99,1082410.0,12.0,12.06,11.98,11.99,1082410.0
2023-02-03 11:40:00,12.0,12.03,11.98,12.01,266251.0,12.0,12.03,11.98,12.01,266251.0
2023-02-03 11:45:00,12.02,12.04,11.98,11.99,346665.0,12.02,12.04,11.98,11.99,346665.0
2023-02-03 11:50:00,11.98,12.05,11.97,12.02,500974.0,11.98,12.05,11.97,12.02,500974.0
2023-02-03 11:55:00,12.02,12.03,11.95,11.96,329706.0,12.02,12.03,11.95,11.96,329706.0
2023-02-03 12:00:00,11.96,12.01,11.95,11.99,194241.0,11.96,12.01,11.95,11.99,194241.0
2023-02-03 12:05:00,12.0,12.03,11.99,12.01,187315.0,12.0,12.03,11.99,12.01,187315.0
2023-02-03 12:10:00,12.02,12.04,11.99,12.0,168130.0,12.02,12.04,11.99,12.0,168130.0
2023-02-03 12:15:00,12.01,12.01,11.98,11.99,124554.0,12.01,12.01,11.98,11.99,124554.0
2023-02-03 12:20:00,11.99,12.03,11.97,12.03,259093.0,11.99,12.03,11.97,12.03,259093.0
2023-02-03 12:25:00,12.03,12.06,12.01,12.03,310091.0,12.03,12.06,12.01,12.03,310091.0
2023-02-03 12:30:00,12.02,12.03,12.0,12.01,491074.0,12.02,12.03,12.0,12.01,491074.0
2023-02-03 12:35:00,12.01,12.04,12.0,12.03,123049.0,12.01,12.04,12.0,12.03,123049.0
2023-02-03 12:40:00,12.02,12.06,12.02,12.04,194526.0,12.02,12.06,12.02,12.04,194526.0
2023-02-03 12:45:00,12.04,12.08,12.04,12.05,251118.0,12.04,12.08,12.04,12.05,251118.0
2023-02-03 12:50:00,12.05,12.09,12.04,12.04,209902.0,12.05,12.09,12.04,12.04,209902.0
2023-02-03 12:55:00,12.04,12.05,11.95,11.95,275121.0,12.04,12.05,11.95,11.95,275121.0
2023-02-03 13:00:00,11.96,11.98,11.93,11.95,587499.0,11.96,11.98,11.93,11.95,587499.0
2023-02-03 13:05:00,11.94,11.98,11.92,11.93,266494.0,11.94,11.98,11.92,11.93,266494.0
2023-02-03 13:10:00,11.92,11.93,11.89,11.92,423715.0,11.92,11.93,11.89,11.92,423715.0
2023-02-03 13:15:00,11.92,11.93,11.89,11.91,222138.0,11.92,11.93,11.89,11.91,222138.0
2023-02-03 13:20:00,11.92,11.93,11.87,11.88,278890.0,11.92,11.93,11.87,11.88,278890.0
2023-02-03 13:25:00,11.88,11.92,11.86,11.89,384552.0,11.88,11.92,11.86,11.89,384552.0
2023-02-03 13:30:00,11.89,11.89,11.84,11.84,350608.0,11.89,11.89,11.84,11.84,350608.0
2023-02-03 13:35:00,11.84,11.86,11.82,11.85,282479.0,11.84,11.86,11.82,11.85,282479.0
2023-02-03 13:40:00,11.85,11.85,11.79,11.8,318984.0,11.85,11.85,11.79,11.8,318984.0
2023-02-03 13:45:00,11.8,11.85,11.77,11.84,299437.0,11.8,11.85,11.77,11.84,299437.0
2023-02-03 13:50:00,11.84,11.87,11.84,11.84,192889.0,11.84,11.87,11.84,11.84,192889.0
2023-02-03 13:55:00,11.85,11.88,11.84,11.85,225437.0,11.85,11.88,11.84,11.85,225437.0
2023-02-03 14:00:00,11.86,11.87,11.84,11.85,131372.0,11.86,11.87,11.84,11.85,131372.0
2023-02-03 14:05:00,11.85,11.87,11.83,11.85,178362.0,11.85,11.87,11.83,11.85,178362.0
2023-02-03 14:10:00,11.85,11.85,11.82,11.84,87861.0,11.85,11.85,11.82,11.84,87861.0
2023-02-03 14:15:00,11.85,11.85,11.81,11.82,167880.0,11.85,11.85,11.81,11.82,167880.0
2023-02-03 14:20:00,11.82,11.83,11.77,11.78,238487.0,11.82,11.83,11.77,11.78,238487.0
2023-02-03 14:25:00,11.78,11.82,11.77,11.82,198435.0,11.78,11.82,11.77,11.82,198435.0
2023-02-03 14:30:00,11.82,11.82,11.78,11.79,214951.0,11.82,11.82,11.78,11.79,214951.0
2023-02-03 14:35:00,11.8,11.83,11.79,11.83,134528.0,11.8,11.83,11.79,11.83,134528.0
2023-02-03 14:40:00,11.82,11.83,11.8,11.8,179022.0,11.82,11.83,11.8,11.8,179022.0
2023-02-03 14:45:00,11.81,11.82,11.79,11.8,140734.0,11.81,11.82,11.79,11.8,140734.0
2023-02-03 14:50:00,11.79,11.8,11.76,11.79,184697.0,11.79,11.8,11.76,11.79,184697.0
2023-02-03 14:55:00,11.79,11.8,11.76,11.79,438661.0,11.79,11.8,11.76,11.79,438661.0
2023-02-03 15:00:00,11.78,11.78,11.74,11.76,440189.0,11.78,11.78,11.74,11.76,440189.0
2023-02-03 15:05:00,11.76,11.76,11.74,11.76,285493.0,11.76,11.76,11.74,11.76,285493.0
2023-02-03 15:10:00,11.76,11.77,11.74,11.77,461057.0,11.76,11.77,11.74,11.77,461057.0
2023-02-03 15:15:00,11.77,11.82,11.74,11.79,505243.0,11.77,11.82,11.74,11.79,505243.0
2023-02-03 15:20:00,11.79,11.83,11.79,11.8,291708.0,11.79,11.83,11.79,11.8,291708.0
2023-02-03 15:25:00,11.8,11.82,11.8,11.82,149254.0,11.8,11.82,11.8,11.82,149254.0
2023-02-03 15:30:00,11.82,11.83,11.77,11.78,341614.0,11.82,11.83,11.77,11.78,341614.0
2023-02-03 15:35:00,11.78,11.79,11.76,11.79,453428.0,11.78,11.79,11.76,11.79,453428.0
2023-02-03 15:40:00,11.79,11.81,11.76,11.76,395012.0,11.79,11.81,11.76,11.76,395012.0
2023-02-03 15:45:00,11.77,11.77,11.74,11.75,504453.0,11.77,11.77,11.74,11.75,504453.0
2023-02-03 15:50:00,11.75,11.79,11.74,11.79,661547.0,11.75,11.79,11.74,11.79,661547.0
2023-02-03 15:55:00,11.79,11.81,11.78,11.79,1405068.0,11.79,11.81,11.78,11.79,1405068.0
2023-02-06 09:30:00,11.6,11.75,11.55,11.69,1364769.0,11.6,11.75,11.55,11.69,1364769.0
2023-02-06 09:35:00,11.69,11.79,11.65,11.77,857951.0,11.69,11.79,11.65,11.77,857951.0
2023-02-06 09:40:00,11.77,11.8,11.69,11.75,611350.0,11.77,11.8,11.69,11.75,611350.0
2023-02-06 09:45:00,11.75,11.8,11.64,11.67,713002.0,11.75,11.8,11.64,11.67,713002.0
2023-02-06 09:50:00,11.68,11.69,11.6,11.65,486517.0,11.68,11.69,11.6,11.65,486517.0
2023-02-06 09:55:00,11.66,11.72,11.65,11.7,390640.0,11.66,11.72,11.65,11.7,390640.0
2023-02-06 10:00:00,11.71,11.85,11.68,11.78,790892.0,11.71,11.85,11.68,11.78,790892.0
2023-02-06 10:05:00,11.79,11.79,11.74,11.77,356191.0,11.79,11.79,11.74,11.77,356191.0
2023-02-06 10:10:00,11.77,11.77,11.68,11.69,414497.0,11.77,11.77,11.68,11.69,414497.0
2023-02-06 10:15:00,11.69,11.69,11.6,11.61,866973.0,11.69,11.69,11.6,11.61,866973.0
2023-02-06 10:20:00,11.6,11.66,11.59,11.63,515031.0,11.6,11.66,11.59,11.63,515031.0
2023-02-06 10:25:00,11.63,11.67,11.63,11.67,351010.0,11.63,11.67,11.63,11.67,351010.0
2023-02-06 10:30:00,11.66,11.69,11.59,11.68,322837.0,11.66,11.69,11.59,11.68,322837.0
2023-02-06 10:35:00,11.68,11.68,11.58,11.59,382711.0,11.68,11.68,11.58,11.59,382711.0
2023-02-06 10:40:00,11.58,11.66,11.57,11.63,294363.0,11.58,11.66,11.57,11.63,294363.0
2023-02-06 10:45:00,11.63,11.68,11.62,11.67,222335.0,11.63,11.68,11.62,11.67,222335.0
2023-02-06 10:50:00,11.68,11.73,11.66,11.73,337039.0,11.68,11.73,11.66,11.73,337039.0
2023-02-06 10:55:00,11.73,11.77,11.72,11.73,629537.0,11.73,11.77,11.72,11.73,629537.0
2023-02-06 11:00:00,11.73,11.76,11.72,11.75,202314.0,11.73,11.76,11.72,11.75,202314.0
2023-02-06 11:05:00,11.75,11.82,11.75,11.8,459802.0,11.75,11.82,11.75,11.8,459802.0
2023-02-06 11:10:00,11.8,11.86,11.79,11.8,535970.0,11.8,11.86,11.79,11.8,535970.0
2023-02-06 11:15:00,11.81,11.9,11.8,11.85,492552.0,11.81,11.9,11.8,11.85,492552.0
2023-02-06 11:20:00,11.86,11.88,11.84,11.87,258555.0,11.86,11.88,11.84,11.87,258555.0
2023-02-06 11:25:00,11.87,11.87,11.83,11.85,261183.0,11.87,11.87,11.83,11.85,261183.0
2023-02-06 11:30:00,11.85,11.86,11.8,11.82,435087.0,11.85,11.86,11.8,11.82,435087.0
2023-02-06 11:35:00,11.82,11.82,11.76,11.79,327216.0,11.82,11.82,11.76,11.79,327216.0
2023-02-06 11:40:00,11.79,11.8,11.75,11.79,312949.0,11.79,11.8,11.75,11.79,312949.0
2023-02-06 11:45:00,11.79,11.83,11.78,11.81,363501.0,11.79,11.83,11.78,11.81,363501.0
2023-02-06 11:50:00,11.8,11.87,11.8,11.87,313193.0,11.8,11.87,11.8,11.87,313193.0
2023-02-06 11:55:00,11.87,11.89,11.81,11.85,479185.0,11.87,11.89,11.81,11.85,479185.0
2023-02-06 12:00:00,11.85,11.86,11.83,11.83,218700.0,11.85,11.86,11.83,11.83,218700.0
2023-02-06 12:05:00,11.84,11.87,11.82,11.86,278350.0,11.84,11.87,11.82,11.86,278350.0
2023-02-06 12:10:00,11.86,11.87,11.79,11.8,285614.0,11.86,11.87,11.79,11.8,285614.0
2023-02-06 12:15:00,11.79,11.79,11.76,11.77,268844.0,11.79,11.79,11.76,11.77,268844.0
2023-02-06 12:20:00,11.76,11.79,11.75,11.79,189738.0,11.76,11.79,11.75,11.79,189738.0
2023-02-06 12:25:00,11.79,11.8,11.76,11.78,197632.0,11.79,11.8,11.76,11.78,197632.0
2023-02-06 12:30:00,11.78,11.82,11.78,11.79,214216.0,11.78,11.82,11.78,11.79,214216.0
2023-02-06 12:35:00,11.79,11.84,11.79,11.8,180733.0,11.79,11.84,11.79,11.8,180733.0
2023-02-06 12:40:00,11.8,11.82,11.77,11.77,134512.0,11.8,11.82,11.77,11.77,134512.0
2023-02-06 12:45:00,11.78,11.81,11.77,11.8,181887.0,11.78,11.81,11.77,11.8,181887.0
2023-02-06 12:50:00,11.8,11.8,11.76,11.77,107952.0,11.8,11.8,11.76,11.77,107952.0
2023-02-06 12:55:00,11.76,11.78,11.74,11.75,230467.0,11.76,11.78,11.74,11.75,230467.0
2023-02-06 13:00:00,11.75,11.75,11.7,11.7,286621.0,11.75,11.75,11.7,11.7,286621.0
2023-02-06 13:05:00,11.71,11.71,11.65,11.69,431681.0,11.71,11.71,11.65,11.69,431681.0
2023-02-06 13:10:00,11.69,11.71,11.64,11.71,344336.0,11.69,11.71,11.64,11.71,344336.0
2023-02-06 13:15:00,11.7,11.75,11.7,11.74,197199.0,11.7,11.75,11.7,11.74,197199.0
2023-02-06 13:20:00,11.74,11.77,11.73,11.73,245714.0,11.74,11.77,11.73,11.73,245714.0
2023-02-06 13:25:00,11.73,11.74,11.71,11.73,139055.0,11.73,11.74,11.71,11.73,139055.0
2023-02-06 13:30:00,11.73,11.75,11.72,11.75,173015.0,11.73,11.75,11.72,11.75,173015.0
2023-02-06 13:35:00,11.74,11.77,11.73,11.74,200843.0,11.74,11.77,11.73,11.74,200843.0
2023-02-06 13:40:00,11.74,11.74,11.71,11.71,206388.0,11.74,11.74,11.71,11.71,206388.0
2023-02-06 13:45:00,11.71,11.76,11.7,11.76,256539.0,11.71,11.76,11.7,11.76,256539.0
2023-02-06 13:50:00,11.75,11.79,11.75,11.79,261058.0,11.75,11.79,11.75,11.79,261058.0
2023-02-06 13:55:00,11.79,11.81,11.77,11.8,207825.0,11.79,11.81,11.77,11.8,207825.0
2023-02-06 14:00:00,11.81,11.83,11.8,11.83,253581.0,11.81,11.83,11.8,11.83,253581.0
2023-02-06 14:05:00,11.82,11.83,11.8,11.82,158994.0,11.82,11.83,11.8,11.82,158994.0
2023-02-06 14:10:00,11.82,11.83,11.81,11.82,241681.0,11.82,11.83,11.81,11.82,241681.0
2023-02-06 14:15:00,11.82,11.83,11.8,11.82,237172.0,11.82,11.83,11.8,11.82,237172.0
2023-02-06 14:20:00,11.82,11.82,11.78,11.79,166561.0,11.82,11.82,11.78,11.79,166561.0
2023-02-06 14:25:00,11.78,11.79,11.75,11.76,150716.0,11.78,11.79,11.75,11.76,150716.0
2023-02-06 14:30:00,11.76,11.78,11.75,11.76,193507.0,11.76,11.78,11.75,11.76,193507.0
2023-02-06 14:35:00,11.76,11.77,11.73,11.75,210485.0,11.76,11.77,11.73,11.75,210485.0
2023-02-06 14:40:00,11.74,11.76,11.73,11.75,257360.0,11.74,11.76,11.73,11.75,257360.0
2023-02-06 14:45:00,11.75,11.76,11.7,11.73,248935.0,11.75,11.76,11.7,11.73,248935.0
2023-02-06 14:50:00,11.73,11.75,11.72,11.75,166329.0,11.73,11.75,11.72,11.75,166329.0
2023-02-06 14:55:00,11.74,11.78,11.74,11.78,162560.0,11.74,11.78,11.74,11.78,162560.0
2023-02-06 15:00:00,11.78,11.79,11.76,11.77,249461.0,11.78,11.79,11.76,11.77,249461.0
2023-02-06 15:05:00,11.77,11.79,11.76,11.78,242964.0,11.77,11.79,11.76,11.78,242964.0
2023-02-06 15:10:00,11.78,11.79,11.75,11.77,300885.0,11.78,11.79,11.75,11.77,300885.0
2023-02-06 15:15:00,11.77,11.78,11.73,11.73,322672.0,11.77,11.78,11.73,11.73,322672.0
2023-02-06 15:20:00,11.74,11.75,11.71,11.72,263483.0,11.74,11.75,11.71,11.72,263483.0
2023-02-06 15:25:00,11.71,11.78,11.71,11.77,313599.0,11.71,11.78,11.71,11.77,313599.0
2023-02-06 15:30:00,11.77,11.8,11.75,11.8,524638.0,11.77,11.8,11.75,11.8,524638.0
2023-02-06 15:35:00,11.8,11.83,11.79,11.83,555194.0,11.8,11.83,11.79,11.83,555194.0
2023-02-06 15:40:00,11.83,11.87,11.82,11.87,653992.0,11.83,11.87,11.82,11.87,653992.0
2023-02-06 15:45:00,11.87,11.88,11.83,11.85,1038918.0,11.87,11.88,11.83,11.85,1038918.0
2023-02-06 15:50:00,11.85,11.89,11.83,11.88,940166.0,11.85,11.89,11.83,11.88,940166.0
2023-02-06 15:55:00,11.88,11.89,11.86,11.87,1248273.0,11.88,11.89,11.86,11.87,1248273.0
2023-02-07 09:30:00,12.15,12.25,12.06,12.07,1767658.0,12.15,12.25,12.06,12.07,1767658.0
2023-02-07 09:35:00,12.07,12.3,12.05,12.29,1836257.0,12.07,12.3,12.05,12.29,1836257.0
2023-02-07 09:40:00,12.29,12.44,12.26,12.43,2335173.0,12.29,12.44,12.26,12.43,2335173.0
2023-02-07 09:45:00,12.43,12.54,12.36,12.52,2334523.0,12.43,12.54,12.36,12.52,2334523.0
2023-02-07 09:50:00,12.51,12.6,12.48,12.53,1888142.0,12.51,12.6,12.48,12.53,1888142.0
2023-02-07 09:55:00,12.53,12.58,12.5,12.53,1113322.0,12.53,12.58,12.5,12.53,1113322.0
2023-02-07 10:00:00,12.53,12.62,12.48,12.6,2101489.0,12.53,12.62,12.48,12.6,2101489.0
2023-02-07 10:05:00,12.6,12.6,12.52,12.54,1290539.0,12.6,12.6,12.52,12.54,1290539.0
2023-02-07 10:10:00,12.54,12.55,12.3,12.3,2201140.0,12.54,12.55,12.3,12.3,2201140.0
2023-02-07 10:15:00,12.3,12.33,12.2,12.26,1549277.0,12.3,12.33,12.2,12.26,1549277.0
2023-02-07 10:20:00,12.26,12.27,12.17,12.19,1398805.0,12.26,12.27,12.17,12.19,1398805.0
2023-02-07 10:25:00,12.19,12.19,12.04,12.11,1254277.0,12.19,12.19,12.04,12.11,1254277.0
2023-02-07 10:30:00,12.11,12.16,12.01,12.02,1287571.0,12.11,12.16,12.01,12.02,1287571.0
2023-02-07 10:35:00,12.02,12.08,11.99,12.04,1384489.0,12.02,12.08,11.99,12.04,1384489.0
2023-02-07 10:40:00,12.04,12.05,11.99,12.04,587461.0,12.04,12.05,11.99,12.04,587461.0
2023-02-07 10:45:00,12.04,12.05,11.92,11.99,1159705.0,12.04,12.05,11.92,11.99,1159705.0
2023-02-07 10:50:00,11.99,12.04,11.98,12.01,1070315.0,11.99,12.04,11.98,12.01,1070315.0
2023-02-07 10:55:00,12.01,12.03,11.95,12.02,492768.0,12.01,12.03,11.95,12.02,492768.0
2023-02-07 11:00:00,12.02,12.07,12.02,12.04,794757.0,12.02,12.07,12.02,12.04,794757.0
2023-02-07 11:05:00,12.03,12.07,12.01,12.04,521727.0,12.03,12.07,12.01,12.04,521727.0
2023-02-07 11:10:00,12.04,12.06,12.02,12.04,417493.0,12.04,12.06,12.02,12.04,417493.0
2023-02-07 11:15:00,12.04,12.05,11.94,11.94,798957.0,12.04,12.05,11.94,11.94,798957.0
2023-02-07 11:20:00,11.95,11.95,11.83,11.85,1547260.0,11.95,11.95,11.83,11.85,1547260.0
2023-02-07 11:25:00,11.85,11.92,11.84,11.92,604089.0,11.85,11.92,11.84,11.92,604089.0
2023-02-07 11:30:00,11.91,11.92,11.84,11.85,554945.0,11.91,11.92,11.84,11.85,554945.0
2023-02-07 11:35:00,11.84,11.88,11.8,11.87,985472.0,11.84,11.88,11.8,11.87,985472.0
2023-02-07 11:40:00,11.87,11.9,11.84,11.84,486499.0,11.87,11.9,11.84,11.84,486499.0
2023-02-07 11:45:00,11.84,11.86,11.8,11.82,463831.0,11.84,11.86,11.8,11.82,463831.0
2023-02-07 11:50:00,11.82,11.84,11.77,11.78,641306.0,11.82,11.84,11.77,11.78,641306.0
2023-02-07 11:55:00,11.78,11.86,11.76,11.82,656612.0,11.78,11.86,11.76,11.82,656612.0
2023-02-07 12:00:00,11.82,11.84,11.79,11.79,326357.0,11.82,11.84,11.79,11.79,326357.0
2023-02-07 12:05:00,11.79,11.83,11.78,11.82,391519.0,11.79,11.83,11.78,11.82,391519.0
2023-02-07 12:10:00,11.82,11.84,11.8,11.83,317965.0,11.82,11.84,11.8,11.83,317965.0
2023-02-07 12:15:00,11.83,11.85,11.8,11.8,308432.0,11.83,11.85,11.8,11.8,308432.0
2023-02-07 12:20:00,11.81,11.83,11.78,11.82,464134.0,11.81,11.83,11.78,11.82,464134.0
2023-02-07 12:25:00,11.82,11.83,11.79,11.82,358446.0,11.82,11.83,11.79,11.82,358446.0
2023-02-07 12:30:00,11.82,11.83,11.79,11.81,267360.0,11.82,11.83,11.79,11.81,267360.0
2023-02-07 12:35:00,11.8,11.82,11.77,11.77,438239.0,11.8,11.82,11.77,11.77,438239.0
2023-02-07 12:40:00,11.78,11.86,11.75,11.85,884707.0,11.78,11.86,11.75,11.85,884707.0
2023-02-07 12:45:00,11.85,11.98,11.84,11.98,1279247.0,11.85,11.98,11.84,11.98,1279247.0
2023-02-07 12:50:00,11.98,12.06,11.94,12.05,1106665.0,11.98,12.06,11.94,12.05,1106665.0
2023-02-07 12:55:00,12.05,12.12,12.04,12.06,861052.0,12.05,12.12,12.04,12.06,861052.0
2023-02-07 13:00:00,12.07,12.12,12.03,12.03,697686.0,12.07,12.12,12.03,12.03,697686.0
2023-02-07 13:05:00,12.03,12.07,12.0,12.04,518243.0,12.03,12.07,12.0,12.04,518243.0
2023-02-07 13:10:00,12.04,12.09,12.03,12.03,304371.0,12.04,12.09,12.03,12.03,304371.0
2023-02-07 13:15:00,12.03,12.04,11.89,11.93,746847.0,12.03,12.04,11.89,11.93,746847.0
2023-02-07 13:20:00,11.92,11.93,11.83,11.84,529542.0,11.92,11.93,11.83,11.84,529542.0
2023-02-07 13:25:00,11.84,11.91,11.8,11.81,729264.0,11.84,11.91,11.8,11.81,729264.0
2023-02-07 13:30:00,11.81,11.82,11.71,11.72,1310487.0,11.81,11.82,11.71,11.72,1310487.0
2023-02-07 13:35:00,11.73,11.82,11.71,11.81,520460.0,11.73,11.82,11.71,11.81,520460.0
2023-02-07 13:40:00,11.81,11.83,11.74,11.77,1393420.0,11.81,11.83,11.74,11.77,1393420.0
2023-02-07 13:45:00,11.77,11.77,11.7,11.72,524123.0,11.77,11.77,11.7,11.72,524123.0
2023-02-07 13:50:00,11.72,11.78,11.72,11.78,294065.0,11.72,11.78,11.72,11.78,294065.0
2023-02-07 13:55:00,11.78,11.8,11.75,11.79,300818.0,11.78,11.8,11.75,11.79,300818.0
2023-02-07 14:00:00,11.79,11.91,11.78,11.88,633616.0,11.79,11.91,11.78,11.88,633616.0
2023-02-07 14:05:00,11.87,11.94,11.86,11.92,435439.0,11.87,11.94,11.86,11.92,435439.0
2023-02-07 14:10:00,11.92,11.95,11.89,11.92,340010.0,11.92,11.95,11.89,11.92,340010.0
2023-02-07 14:15:00,11.92,11.97,11.9,11.92,504869.0,11.92,11.97,11.9,11.92,504869.0
2023-02-07 14:20:00,11.92,11.93,11.87,11.91,367028.0,11.92,11.93,11.87,11.91,367028.0
2023-02-07 14:25:00,11.91,11.93,11.89,11.91,242472.0,11.91,11.93,11.89,11.91,242472.0
2023-02-07 14:30:00,11.91,11.96,11.88,11.92,279638.0,11.91,11.96,11.88,11.92,279638.0
2023-02-07 14:35:00,11.92,11.95,11.9,11.91,153449.0,11.92,11.95,11.9,11.91,153449.0
2023-02-07 14:40:00,11.91,11.98,11.9,11.96,382106.0,11.91,11.98,11.9,11.96,382106.0
2023-02-07 14:45:00,11.95,12.0,11.95,12.0,251038.0,11.95,12.0,11.95,12.0,251038.0
2023-02-07 14:50:00,11.99,12.03,11.98,12.03,319873.0,11.99,12.03,11.98,12.03,319873.0
2023-02-07 14:55:00,12.03,12.07,12.01,12.06,331029.0,12.03,12.07,12.01,12.06,331029.0
2023-02-07 15:00:00,12.07,12.13,12.06,12.08,1077266.0,12.07,12.13,12.06,12.08,1077266.0
2023-02-07 15:05:00,12.08,12.1,12.02,12.04,390604.0,12.08,12.1,12.02,12.04,390604.0
2023-02-07 15:10:00,12.04,12.07,12.03,12.07,264168.0,12.04,12.07,12.03,12.07,264168.0
2023-02-07 15:15:00,12.07,12.11,12.06,12.1,488687.0,12.07,12.11,12.06,12.1,488687.0
2023-02-07 15:20:00,12.1,12.11,12.07,12.09,470249.0,12.1,12.11,12.07,12.09,470249.0
2023-02-07 15:25:00,12.09,12.17,12.07,12.17,845083.0,12.09,12.17,12.07,12.17,845083.0
2023-02-07 15:30:00,12.17,12.2,12.15,12.18,829299.0,12.17,12.2,12.15,12.18,829299.0
2023-02-07 15:35:00,12.18,12.22,12.17,12.2,739105.0,12.18,12.22,12.17,12.2,739105.0
2023-02-07 15:40:00,12.2,12.21,12.16,12.19,713554.0,12.2,12.21,12.16,12.19,713554.0
2023-02-07 15:45:00,12.19,12.22,12.18,12.21,863375.0,12.19,12.22,12.18,12.21,863375.0
2023-02-07 15:50:00,12.21,12.25,12.2,12.22,1382765.0,12.21,12.25,12.2,12.22,1382765.0
2023-02-07 15:55:00,12.23,12.23,12.18,12.19,1344129.0,12.23,12.23,12.18,12.19,1344129.0
2023-02-08 09:30:00,12.32,12.4,12.25,12.33,1899908.0,12.32,12.4,12.25,12.33,1899908.0
2023-02-08 09:35:00,12.33,12.37,12.23,12.32,1234903.0,12.33,12.37,12.23,12.32,1234903.0
2023-02-08 09:40:00,12.32,12.32,12.22,12.29,762021.0,12.32,12.32,12.22,12.29,762021.0
2023-02-08 09:45:00,12.3,12.35,12.26,12.27,688540.0,12.3,12.35,12.26,12.27,688540.0
2023-02-08 09:50:00,12.27,12.29,12.14,12.15,1388377.0,12.27,12.29,12.14,12.15,1388377.0
2023-02-08 09:55:00,12.16,12.23,12.09,12.22,699770.0,12.16,12.23,12.09,12.22,699770.0
2023-02-08 10:00:00,12.21,12.23,12.16,12.23,591010.0,12.21,12.23,12.16,12.23,591010.0
2023-02-08 10:05:00,12.22,12.25,12.18,12.25,431890.0,12.22,12.25,12.18,12.25,431890.0
2023-02-08 10:10:00,12.25,12.27,12.21,12.27,329000.0,12.25,12.27,12.21,12.27,329000.0
2023-02-08 10:15:00,12.27,12.31,12.26,12.3,590843.0,12.27,12.31,12.26,12.3,590843.0
2023-02-08 10:20:00,12.3,12.32,12.18,12.2,634482.0,12.3,12.32,12.18,12.2,634482.0
2023-02-08 10:25:00,12.19,12.21,12.15,12.16,603346.0,12.19,12.21,12.15,12.16,603346.0
2023-02-08 10:30:00,12.16,12.16,12.08,12.13,866748.0,12.16,12.16,12.08,12.13,866748.0
2023-02-08 10:35:00,12.13,12.18,12.1,12.14,541559.0,12.13,12.18,12.1,12.14,541559.0
2023-02-08 10:40:00,12.15,12.16,12.08,12.08,366036.0,12.15,12.16,12.08,12.08,366036.0
2023-02-08 10:45:00,12.09,12.14,12.08,12.13,279880.0,12.09,12.14,12.08,12.13,279880.0
2023-02-08 10:50:00,12.13,12.13,12.03,12.07,393935.0,12.13,12.13,12.03,12.07,393935.0
2023-02-08 10:55:00,12.06,12.1,12.02,12.02,455286.0,12.06,12.1,12.02,12.02,455286.0
2023-02-08 11:00:00,12.02,12.03,11.96,11.96,698740.0,12.02,12.03,11.96,11.96,698740.0
2023-02-08 11:05:00,11.97,11.98,11.9,11.92,492624.0,11.97,11.98,11.9,11.92,492624.0
2023-02-08 11:10:00,11.92,11.95,11.89,11.94,732047.0,11.92,11.95,11.89,11.94,732047.0
2023-02-08 11:15:00,11.94,11.97,11.93,11.96,485989.0,11.94,11.97,11.93,11.96,485989.0
2023-02-08 11:20:00,11.96,11.97,11.91,11.91,332458.0,11.96,11.97,11.91,11.91,332458.0
2023-02-08 11:25:00,11.91,11.93,11.89,11.93,524284.0,11.91,11.93,11.89,11.93,524284.0
2023-02-08 11:30:00,11.92,11.95,11.89,11.9,463113.0,11.92,11.95,11.89,11.9,463113.0
2023-02-08 11:35:00,11.9,11.94,11.89,11.91,378563.0,11.9,11.94,11.89,11.91,378563.0
2023-02-08 11:40:00,11.91,11.92,11.85,11.88,665590.0,11.91,11.92,11.85,11.88,665590.0
2023-02-08 11:45:00,11.88,11.9,11.85,11.86,387187.0,11.88,11.9,11.85,11.86,387187.0
2023-02-08 11:50:00,11.86,11.9,11.84,11.87,396822.0,11.86,11.9,11.84,11.87,396822.0
2023-02-08 11:55:00,11.86,11.92,11.85,11.91,178943.0,11.86,11.92,11.85,11.91,178943.0
2023-02-08 12:00:00,11.92,11.93,11.87,11.87,225753.0,11.92,11.93,11.87,11.87,225753.0
2023-02-08 12:05:00,11.87,11.91,11.86,11.9,246604.0,11.87,11.91,11.86,11.9,246604.0
2023-02-08 12:10:00,11.91,11.95,11.9,11.91,154411.0,11.91,11.95,11.9,11.91,154411.0
2023-02-08 12:15:00,11.91,11.97,11.91,11.95,264064.0,11.91,11.97,11.91,11.95,264064.0
2023-02-08 12:20:00,11.95,11.96,11.93,11.94,133812.0,11.95,11.96,11.93,11.94,133812.0
2023-02-08 12:25:00,11.94,11.94,11.91,11.93,139187.0,11.94,11.94,11.91,11.93,139187.0
2023-02-08 12:30:00,11.92,11.95,11.91,11.91,150602.0,11.92,11.95,11.91,11.91,150602.0
2023-02-08 12:35:00,11.92,11.95,11.91,11.92,156340.0,11.92,11.95,11.91,11.92,156340.0
2023-02-08 12:40:00,11.92,11.93,11.91,11.92,181912.0,11.92,11.93,11.91,11.92,181912.0
2023-02-08 12:45:00,11.93,11.95,11.92,11.94,165218.0,11.93,11.95,11.92,11.94,165218.0
2023-02-08 12:50:00,11.95,11.95,11.93,11.95,127661.0,11.95,11.95,11.93,11.95,127661.0
2023-02-08 12:55:00,11.94,11.97,11.92,11.96,140978.0,11.94,11.97,11.92,11.96,140978.0
2023-02-08 13:00:00,11.96,11.98,11.94,11.96,196293.0,11.96,11.98,11.94,11.96,196293.0
2023-02-08 13:05:00,11.96,12.01,11.95,11.98,182675.0,11.96,12.01,11.95,11.98,182675.0
2023-02-08 13:10:00,11.99,12.01,11.97,11.99,213439.0,11.99,12.01,11.97,11.99,213439.0
2023-02-08 13:15:00,11.99,12.0,11.96,11.97,213728.0,11.99,12.0,11.96,11.97,213728.0
2023-02-08 13:20:00,11.98,12.0,11.96,12.0,91776.0,11.98,12.0,11.96,12.0,91776.0
2023-02-08 13:25:00,12.0,12.01,11.97,11.97,233670.0,12.0,12.01,11.97,11.97,233670.0
2023-02-08 13:30:00,11.98,12.0,11.95,11.95,246293.0,11.98,12.0,11.95,11.95,246293.0
2023-02-08 13:35:00,11.95,11.99,11.95,11.96,149058.0,11.95,11.99,11.95,11.96,149058.0
2023-02-08 13:40:00,11.97,12.01,11.96,12.0,258114.0,11.97,12.01,11.96,12.0,258114.0
2023-02-08 13:45:00,12.0,12.01,11.95,11.95,215319.0,12.0,12.01,11.95,11.95,215319.0
2023-02-08 13:50:00,11.95,11.97,11.93,11.95,149791.0,11.95,11.97,11.93,11.95,149791.0
2023-02-08 13:55:00,11.96,11.97,11.94,11.96,92928.0,11.96,11.97,11.94,11.96,92928.0
2023-02-08 14:00:00,11.97,11.98,11.93,11.97,138620.0,11.97,11.98,11.93,11.97,138620.0
2023-02-08 14:05:00,11.97,11.99,11.95,11.99,75152.0,11.97,11.99,11.95,11.99,75152.0
2023-02-08 14:10:00,11.99,12.03,11.98,12.02,173186.0,11.99,12.03,11.98,12.02,173186.0
2023-02-08 14:15:00,12.03,12.06,12.02,12.04,365391.0,12.03,12.06,12.02,12.04,365391.0
2023-02-08 14:20:00,12.04,12.05,12.01,12.04,149820.0,12.04,12.05,12.01,12.04,149820.0
2023-02-08 14:25:00,12.03,12.04,12.02,12.03,333335.0,12.03,12.04,12.02,12.03,333335.0
2023-02-08 14:30:00,12.03,12.05,11.99,11.99,204032.0,12.03,12.05,11.99,11.99,204032.0
2023-02-08 14:35:00,11.99,12.01,11.98,11.98,150354.0,11.99,12.01,11.98,11.98,150354.0
2023-02-08 14:40:00,11.99,11.99,11.94,11.96,297583.0,11.99,11.99,11.94,11.96,297583.0
2023-02-08 14:45:00,11.96,11.97,11.91,11.91,243187.0,11.96,11.97,11.91,11.91,243187.0
2023-02-08 14:50:00,11.92,11.93,11.91,11.93,130624.0,11.92,11.93,11.91,11.93,130624.0
2023-02-08 14:55:00,11.93,11.97,11.92,11.96,177694.0,11.93,11.97,11.92,11.96,177694.0
2023-02-08 15:00:00,11.97,11.98,11.95,11.95,151080.0,11.97,11.98,11.95,11.95,151080.0
2023-02-08 15:05:00,11.96,11.96,11.92,11.94,179603.0,11.96,11.96,11.92,11.94,179603.0
2023-02-08 15:10:00,11.94,11.96,11.92,11.95,173758.0,11.94,11.96,11.92,11.95,173758.0
2023-02-08 15:15:00,11.95,11.98,11.93,11.94,432412.0,11.95,11.98,11.93,11.94,432412.0
2023-02-08 15:20:00,11.94,11.98,11.93,11.96,305707.0,11.94,11.98,11.93,11.96,305707.0
2023-02-08 15:25:00,11.96,11.96,11.94,11.95,199467.0,11.96,11.96,11.94,11.95,199467.0
2023-02-08 15:30:00,11.94,11.97,11.92,11.94,343088.0,11.94,11.97,11.92,11.94,343088.0
2023-02-08 15:35:00,11.93,11.95,11.92,11.95,211117.0,11.93,11.95,11.92,11.95,211117.0
2023-02-08 15:40:00,11.95,11.97,11.93,11.95,510847.0,11.95,11.97,11.93,11.95,510847.0
2023-02-08 15:45:00,11.95,11.95,11.9,11.91,484888.0,11.95,11.95,11.9,11.91,484888.0
2023-02-08 15:50:00,11.91,11.93,11.88,11.89,1107687.0,11.91,11.93,11.88,11.89,1107687.0
2023-02-08 15:55:00,11.9,11.9,11.87,11.88,1034226.0,11.9,11.9,11.87,11.88,1034226.0
2023-02-09 09:30:00,11.95,12.13,11.91,12.05,1512522.0,11.95,12.13,11.91,12.05,1512522.0
2023-02-09 09:35:00,12.05,12.06,11.96,11.99,534109.0,12.05,12.06,11.96,11.99,534109.0
2023-02-09 09:40:00,12.0,12.03,11.86,11.89,851917.0,12.0,12.03,11.86,11.89,851917.0
2023-02-09 09:45:00,11.88,12.06,11.88,12.05,500749.0,11.88,12.06,11.88,12.05,500749.0
2023-02-09 09:50:00,12.05,12.08,11.96,11.97,590300.0,12.05,12.08,11.96,11.97,590300.0
2023-02-09 09:55:00,11.97,11.99,11.9,11.91,403915.0,11.97,11.99,11.9,11.91,403915.0
2023-02-09 10:00:00,11.9,11.91,11.85,11.9,734905.0,11.9,11.91,11.85,11.9,734905.0
2023-02-09 10:05:00,11.9,11.97,11.89,11.95,357399.0,11.9,11.97,11.89,11.95,357399.0
2023-02-09 10:10:00,11.95,11.98,11.93,11.94,236031.0,11.95,11.98,11.93,11.94,236031.0
2023-02-09 10:15:00,11.95,11.96,11.87,11.9,657128.0,11.95,11.96,11.87,11.9,657128.0
2023-02-09 10:20:00,11.9,11.91,11.86,11.88,466077.0,11.9,11.91,11.86,11.88,466077.0
2023-02-09 10:25:00,11.88,11.88,11.8,11.8,587713.0,11.88,11.88,11.8,11.8,587713.0
2023-02-09 10:30:00,11.8,11.83,11.78,11.79,548253.0,11.8,11.83,11.78,11.79,548253.0
2023-02-09 10:35:00,11.79,11.81,11.76,11.79,328943.0,11.79,11.81,11.76,11.79,328943.0
2023-02-09 10:40:00,11.79,11.81,11.74,11.76,465673.0,11.79,11.81,11.74,11.76,465673.0
2023-02-09 10:45:00,11.76,11.79,11.74,11.79,276664.0,11.76,11.79,11.74,11.79,276664.0
2023-02-09 10:50:00,11.79,11.81,11.75,11.76,252758.0,11.79,11.81,11.75,11.76,252758.0
2023-02-09 10:55:00,11.75,11.8,11.74,11.79,277616.0,11.75,11.8,11.74,11.79,277616.0
2023-02-09 11:00:00,11.79,11.79,11.71,11.75,348427.0,11.79,11.79,11.71,11.75,348427.0
2023-02-09 11:05:00,11.75,11.78,11.72,11.77,494218.0,11.75,11.78,11.72,11.77,494218.0
2023-02-09 11:10:00,11.76,11.77,11.73,11.75,161897.0,11.76,11.77,11.73,11.75,161897.0
2023-02-09 11:15:00,11.75,11.77,11.73,11.76,206789.0,11.75,11.77,11.73,11.76,206789.0
2023-02-09 11:20:00,11.76,11.77,11.71,11.72,157352.0,11.76,11.77,11.71,11.72,157352.0
2023-02-09 11:25:00,11.72,11.75,11.71,11.75,222916.0,11.72,11.75,11.71,11.75,222916.0
2023-02-09 11:30:00,11.75,11.77,11.73,11.75,269934.0,11.75,11.77,11.73,11.75,269934.0
2023-02-09 11:35:00,11.76,11.78,11.71,11.76,309356.0,11.76,11.78,11.71,11.76,309356.0
2023-02-09 11:40:00,11.76,11.77,11.73,11.76,254835.0,11.76,11.77,11.73,11.76,254835.0
2023-02-09 11:45:00,11.76,11.77,11.71,11.74,319958.0,11.76,11.77,11.71,11.74,319958.0
2023-02-09 11:50:00,11.74,11.74,11.69,11.73,489407.0,11.74,11.74,11.69,11.73,489407.0
2023-02-09 11:55:00,11.72,11.73,11.7,11.7,176648.0,11.72,11.73,11.7,11.7,176648.0
2023-02-09 12:00:00,11.7,11.72,11.67,11.68,275070.0,11.7,11.72,11.67,11.68,275070.0
2023-02-09 12:05:00,11.67,11.69,11.66,11.69,283921.0,11.67,11.69,11.66,11.69,283921.0
2023-02-09 12:10:00,11.69,11.7,11.68,11.7,98683.0,11.69,11.7,11.68,11.7,98683.0
2023-02-09 12:15:00,11.69,11.72,11.68,11.72,205324.0,11.69,11.72,11.68,11.72,205324.0
2023-02-09 12:20:00,11.71,11.72,11.69,11.69,123366.0,11.71,11.72,11.69,11.69,123366.0
2023-02-09 12:25:00,11.7,11.72,11.68,11.68,153714.0,11.7,11.72,11.68,11.68,153714.0
2023-02-09 12:30:00,11.69,11.69,11.64,11.65,293620.0,11.69,11.69,11.64,11.65,293620.0
2023-02-09 12:35:00,11.65,11.65,11.58,11.59,669679.0,11.65,11.65,11.58,11.59,669679.0
2023-02-09 12:40:00,11.59,11.61,11.58,11.61,195865.0,11.59,11.61,11.58,11.61,195865.0
2023-02-09 12:45:00,11.6,11.61,11.56,11.57,389949.0,11.6,11.61,11.56,11.57,389949.0
2023-02-09 12:50:00,11.57,11.58,11.55,11.58,305805.0,11.57,11.58,11.55,11.58,305805.0
2023-02-09 12:55:00,11.58,11.62,11.57,11.62,255778.0,11.58,11.62,11.57,11.62,255778.0
2023-02-09 13:00:00,11.62,11.63,11.57,11.6,255500.0,11.62,11.63,11.57,11.6,255500.0
2023-02-09 13:05:00,11.59,11.62,11.58,11.62,172165.0,11.59,11.62,11.58,11.62,172165.0
2023-02-09 13:10:00,11.62,11.63,11.58,11.61,234947.0,11.62,11.63,11.58,11.61,234947.0
2023-02-09 13:15:00,11.6,11.63,11.59,11.6,219638.0,11.6,11.63,11.59,11.6,219638.0
2023-02-09 13:20:00,11.6,11.62,11.58,11.59,153024.0,11.6,11.62,11.58,11.59,153024.0
2023-02-09 13:25:00,11.59,11.63,11.58,11.62,176679.0,11.59,11.63,11.58,11.62,176679.0
2023-02-09 13:30:00,11.61,11.67,11.6,11.67,443203.0,11.61,11.67,11.6,11.67,443203.0
2023-02-09 13:35:00,11.66,11.67,11.63,11.64,230776.0,11.66,11.67,11.63,11.64,230776.0
2023-02-09 13:40:00,11.65,11.66,11.63,11.66,223355.0,11.65,11.66,11.63,11.66,223355.0
2023-02-09 13:45:00,11.66,11.69,11.64,11.69,214817.0,11.66,11.69,11.64,11.69,214817.0
2023-02-09 13:50:00,11.68,11.69,11.66,11.66,143431.0,11.68,11.69,11.66,11.66,143431.0
2023-02-09 13:55:00,11.67,11.67,11.62,11.63,129094.0,11.67,11.67,11.62,11.63,129094.0
2023-02-09 14:00:00,11.62,11.65,11.59,11.6,158001.0,11.62,11.65,11.59,11.6,158001.0
2023-02-09 14:05:00,11.6,11.61,11.58,11.6,322284.0,11.6,11.61,11.58,11.6,322284.0
2023-02-09 14:10:00,11.6,11.61,11.57,11.6,194067.0,11.6,11.61,11.57,11.6,194067.0
2023-02-09 14:15:00,11.59,11.61,11.58,11.6,311750.0,11.59,11.61,11.58,11.6,311750.0
2023-02-09 14:20:00,11.6,11.6,11.53,11.53,287058.0,11.6,11.6,11.53,11.53,287058.0
2023-02-09 14:25:00,11.53,11.56,11.53,11.54,167789.0,11.53,11.56,11.53,11.54,167789.0
2023-02-09 14:30:00,11.54,11.56,11.53,11.53,137390.0,11.54,11.56,11.53,11.53,137390.0
2023-02-09 14:35:00,11.54,11.55,11.51,11.52,435065.0,11.54,11.55,11.51,11.52,435065.0
2023-02-09 14:40:00,11.51,11.56,11.51,11.55,299006.0,11.51,11.56,11.51,11.55,299006.0
2023-02-09 14:45:00,11.55,11.58,11.54,11.57,188901.0,11.55,11.58,11.54,11.57,188901.0
2023-02-09 14:50:00,11.57,11.57,11.54,11.54,126468.0,11.57,11.57,11.54,11.54,126468.0
2023-02-09 14:55:00,11.54,11.54,11.51,11.52,214155.0,11.54,11.54,11.51,11.52,214155.0
2023-02-09 15:00:00,11.51,11.51,11.45,11.46,560434.0,11.51,11.51,11.45,11.46,560434.0
2023-02-09 15:05:00,11.46,11.51,11.44,11.51,554308.0,11.46,11.51,11.44,11.51,554308.0
2023-02-09 15:10:00,11.51,11.51,11.46,11.46,252601.0,11.51,11.51,11.46,11.46,252601.0
2023-02-09 15:15:00,11.46,11.47,11.44,11.46,342575.0,11.46,11.47,11.44,11.46,342575.0
2023-02-09 15:20:00,11.46,11.49,11.44,11.45,334086.0,11.46,11.49,11.44,11.45,334086.0
2023-02-09 15:25:00,11.45,11.45,11.39,11.42,571724.0,11.45,11.45,11.39,11.42,571724.0
2023-02-09 15:30:00,11.41,11.41,11.37,11.38,379090.0,11.41,11.41,11.37,11.38,379090.0
2023-02-09 15:35:00,11.38,11.4,11.36,11.4,571068.0,11.38,11.4,11.36,11.4,571068.0
2023-02-09 15:40:00,11.4,11.43,11.39,11.43,350656.0,11.4,11.43,11.39,11.43,350656.0
2023-02-09 15:45:00,11.43,11.43,11.38,11.41,658021.0,11.43,11.43,11.38,11.41,658021.0
2023-02-09 15:50:00,11.41,11.58,11.4,11.55,1863784.0,11.41,11.58,11.4,11.55,1863784.0
2023-02-09 15:55:00,11.54,11.55,11.51,11.54,2505785.0,11.54,11.55,11.51,11.54,2505785.0
2023-02-10 09:30:00,11.37,11.43,11.3,11.42,1217401.0,11.37,11.43,11.3,11.42,1217401.0
2023-02-10 09:35:00,11.42,11.45,11.27,11.3,1034008.0,11.42,11.45,11.27,11.3,1034008.0
2023-02-10 09:40:00,11.3,11.32,11.17,11.22,983936.0,11.3,11.32,11.17,11.22,983936.0
2023-02-10 09:45:00,11.22,11.28,11.2,11.21,598922.0,11.22,11.28,11.2,11.21,598922.0
2023-02-10 09:50:00,11.21,11.23,11.16,11.19,593405.0,11.21,11.23,11.16,11.19,593405.0
2023-02-10 09:55:00,11.18,11.24,11.16,11.19,673964.0,11.18,11.24,11.16,11.19,673964.0
2023-02-10 10:00:00,11.19,11.2,11.01,11.04,1169147.0,11.19,11.2,11.01,11.04,1169147.0
2023-02-10 10:05:00,11.04,11.11,11.01,11.11,916594.0,11.04,11.11,11.01,11.11,916594.0
2023-02-10 10:10:00,11.1,11.23,11.09,11.2,917232.0,11.1,11.23,11.09,11.2,917232.0
2023-02-10 10:15:00,11.2,11.24,11.15,11.21,563279.0,11.2,11.24,11.15,11.21,563279.0
2023-02-10 10:20:00,11.21,11.23,11.17,11.18,475873.0,11.21,11.23,11.17,11.18,475873.0
2023-02-10 10:25:00,11.18,11.19,11.13,11.17,482941.0,11.18,11.19,11.13,11.17,482941.0
2023-02-10 10:30:00,11.17,11.22,11.15,11.2,319626.0,11.17,11.22,11.15,11.2,319626.0
2023-02-10 10:35:00,11.2,11.22,11.14,11.15,428568.0,11.2,11.22,11.14,11.15,428568.0
2023-02-10 10:40:00,11.15,11.15,11.09,11.11,500605.0,11.15,11.15,11.09,11.11,500605.0
2023-02-10 10:45:00,11.11,11.14,11.1,11.13,406759.0,11.11,11.14,11.1,11.13,406759.0
2023-02-10 10:50:00,11.12,11.16,11.1,11.15,333839.0,11.12,11.16,11.1,11.15,333839.0
2023-02-10 10:55:00,11.16,11.2,11.13,11.2,277098.0,11.16,11.2,11.13,11.2,277098.0
2023-02-10 11:00:00,11.2,11.23,11.18,11.23,375878.0,11.2,11.23,11.18,11.23,375878.0
2023-02-10 11:05:00,11.22,11.23,11.19,11.21,357045.0,11.22,11.23,11.19,11.21,357045.0
2023-02-10 11:10:00,11.21,11.24,11.19,11.21,239118.0,11.21,11.24,11.19,11.21,239118.0
2023-02-10 11:15:00,11.21,11.23,11.2,11.21,215829.0,11.21,11.23,11.2,11.21,215829.0
2023-02-10 11:20:00,11.21,11.22,11.18,11.18,201278.0,11.21,11.22,11.18,11.18,201278.0
2023-02-10 11:25:00,11.18,11.18,11.12,11.13,361197.0,11.18,11.18,11.12,11.13,361197.0
2023-02-10 11:30:00,11.13,11.16,11.11,11.15,328394.0,11.13,11.16,11.11,11.15,328394.0
2023-02-10 11:35:00,11.16,11.21,11.15,11.19,234851.0,11.16,11.21,11.15,11.19,234851.0
2023-02-10 11:40:00,11.19,11.23,11.17,11.22,406184.0,11.19,11.23,11.17,11.22,406184.0
2023-02-10 11:45:00,11.22,11.24,11.21,11.23,765752.0,11.22,11.24,11.21,11.23,765752.0
2023-02-10 11:50:00,11.23,11.25,11.21,11.22,560369.0,11.23,11.25,11.21,11.22,560369.0
2023-02-10 11:55:00,11.23,11.23,11.21,11.23,821394.0,11.23,11.23,11.21,11.23,821394.0
2023-02-10 12:00:00,11.23,11.25,11.21,11.24,464187.0,11.23,11.25,11.21,11.24,464187.0
2023-02-10 12:05:00,11.24,11.26,11.21,11.24,400348.0,11.24,11.26,11.21,11.24,400348.0
2023-02-10 12:10:00,11.24,11.26,11.22,11.23,400788.0,11.24,11.26,11.22,11.23,400788.0
2023-02-10 12:15:00,11.23,11.24,11.22,11.23,803394.0,11.23,11.24,11.22,11.23,803394.0
2023-02-10 12:20:00,11.23,11.26,11.22,11.25,319260.0,11.23,11.26,11.22,11.25,319260.0
2023-02-10 12:25:00,11.25,11.26,11.22,11.22,185167.0,11.25,11.26,11.22,11.22,185167.0
2023-02-10 12:30:00,11.23,11.27,11.22,11.23,169195.0,11.23,11.27,11.22,11.23,169195.0
2023-02-10 12:35:00,11.23,11.26,11.22,11.24,146056.0,11.23,11.26,11.22,11.24,146056.0
2023-02-10 12:40:00,11.24,11.25,11.22,11.23,451507.0,11.24,11.25,11.22,11.23,451507.0
2023-02-10 12:45:00,11.23,11.25,11.21,11.23,1397947.0,11.23,11.25,11.21,11.23,1397947.0
2023-02-10 12:50:00,11.23,11.24,11.22,11.23,119900.0,11.23,11.24,11.22,11.23,119900.0
2023-02-10 12:55:00,11.23,11.25,11.22,11.25,103838.0,11.23,11.25,11.22,11.25,103838.0
2023-02-10 13:00:00,11.25,11.27,11.23,11.24,265951.0,11.25,11.27,11.23,11.24,265951.0
2023-02-10 13:05:00,11.24,11.25,11.22,11.23,81563.0,11.24,11.25,11.22,11.23,81563.0
2023-02-10 13:10:00,11.23,11.24,11.22,11.23,104366.0,11.23,11.24,11.22,11.23,104366.0
2023-02-10 13:15:00,11.23,11.25,11.22,11.24,214748.0,11.23,11.25,11.22,11.24,214748.0
2023-02-10 13:20:00,11.25,11.28,11.24,11.25,227431.0,11.25,11.28,11.24,11.25,227431.0
2023-02-10 13:25:00,11.24,11.26,11.24,11.25,61138.0,11.24,11.26,11.24,11.25,61138.0
2023-02-10 13:30:00,11.24,11.24,11.22,11.23,444622.0,11.24,11.24,11.22,11.23,444622.0
2023-02-10 13:35:00,11.23,11.25,11.22,11.23,123945.0,11.23,11.25,11.22,11.23,123945.0
2023-02-10 13:40:00,11.23,11.23,11.16,11.17,2196597.0,11.23,11.23,11.16,11.17,2196597.0
2023-02-10 13:45:00,11.18,11.18,11.15,11.17,229650.0,11.18,11.18,11.15,11.17,229650.0
2023-02-10 13:50:00,11.17,11.19,11.16,11.18,119853.0,11.17,11.19,11.16,11.18,119853.0
2023-02-10 13:55:00,11.18,11.18,11.15,11.16,123601.0,11.18,11.18,11.15,11.16,123601.0
2023-02-10 14:00:00,11.17,11.17,11.13,11.15,209689.0,11.17,11.17,11.13,11.15,209689.0
2023-02-10 14:05:00,11.16,11.17,11.14,11.16,313074.0,11.16,11.17,11.14,11.16,313074.0
2023-02-10 14:10:00,11.15,11.19,11.15,11.18,129509.0,11.15,11.19,11.15,11.18,129509.0
2023-02-10 14:15:00,11.19,11.21,11.18,11.21,176906.0,11.19,11.21,11.18,11.21,176906.0
2023-02-10 14:20:00,11.21,11.22,11.18,11.2,187078.0,11.21,11.22,11.18,11.2,187078.0
2023-02-10 14:25:00,11.2,11.21,11.19,11.2,121147.0,11.2,11.21,11.19,11.2,121147.0
2023-02-10 14:30:00,11.2,11.21,11.19,11.21,74714.0,11.2,11.21,11.19,11.21,74714.0
2023-02-10 14:35:00,11.21,11.22,11.18,11.2,134413.0,11.21,11.22,11.18,11.2,134413.0
2023-02-10 14:40:00,11.2,11.2,11.17,11.17,238887.0,11.2,11.2,11.17,11.17,238887.0
2023-02-10 14:45:00,11.17,11.18,11.12,11.14,403394.0,11.17,11.18,11.12,11.14,403394.0
2023-02-10 14:50:00,11.14,11.18,11.13,11.17,146938.0,11.14,11.18,11.13,11.17,146938.0
2023-02-10 14:55:00,11.17,11.19,11.16,11.18,282373.0,11.17,11.19,11.16,11.18,282373.0
2023-02-10 15:00:00,11.19,11.23,11.18,11.2,375772.0,11.19,11.23,11.18,11.2,375772.0
2023-02-10 15:05:00,11.2,11.22,11.19,11.2,192847.0,11.2,11.22,11.19,11.2,192847.0
2023-02-10 15:10:00,11.2,11.23,11.19,11.21,274107.0,11.2,11.23,11.19,11.21,274107.0
2023-02-10 15:15:00,11.21,11.22,11.18,11.19,228446.0,11.21,11.22,11.18,11.19,228446.0
2023-02-10 15:20:00,11.18,11.19,11.17,11.18,241731.0,11.18,11.19,11.17,11.18,241731.0
2023-02-10 15:25:00,11.18,11.2,11.15,11.16,586405.0,11.18,11.2,11.15,11.16,586405.0
2023-02-10 15:30:00,11.15,11.18,11.13,11.13,419735.0,11.15,11.18,11.13,11.13,419735.0
2023-02-10 15:35:00,11.13,11.17,11.13,11.14,473834.0,11.13,11.17,11.13,11.14,473834.0
2023-02-10 15:40:00,11.15,11.15,11.12,11.13,495363.0,11.15,11.15,11.12,11.13,495363.0
2023-02-10 15:45:00,11.12,11.18,11.12,11.16,748448.0,11.12,11.18,11.12,11.16,748448.0
2023-02-10 15:50:00,11.16,11.22,11.16,11.2,977943.0,11.16,11.22,11.16,11.2,977943.0
2023-02-10 15:55:00,11.2,11.21,11.15,11.15,1546229.0,11.2,11.21,11.15,11.15,1546229.0
2023-02-13 09:30:00,11.22,11.26,11.16,11.18,1162427.0,11.22,11.26,11.16,11.18,1162427.0
2023-02-13 09:35:00,11.18,11.25,11.12,11.21,765560.0,11.18,11.25,11.12,11.21,765560.0
2023-02-13 09:40:00,11.21,11.26,11.17,11.23,331655.0,11.21,11.26,11.17,11.23,331655.0
2023-02-13 09:45:00,11.23,11.25,11.16,11.23,541329.0,11.23,11.25,11.16,11.23,541329.0
2023-02-13 09:50:00,11.24,11.26,11.14,11.17,439226.0,11.24,11.26,11.14,11.17,439226.0
2023-02-13 09:55:00,11.18,11.23,11.17,11.19,355186.0,11.18,11.23,11.17,11.19,355186.0
2023-02-13 10:00:00,11.2,11.29,11.19,11.26,525203.0,11.2,11.29,11.19,11.26,525203.0
2023-02-13 10:05:00,11.27,11.37,11.26,11.3,802754.0,11.27,11.37,11.26,11.3,802754.0
2023-02-13 10:10:00,11.3,11.31,11.22,11.26,304216.0,11.3,11.31,11.22,11.26,304216.0
2023-02-13 10:15:00,11.25,11.26,11.22,11.24,270272.0,11.25,11.26,11.22,11.24,270272.0
2023-02-13 10:20:00,11.24,11.32,11.24,11.31,500289.0,11.24,11.32,11.24,11.31,500289.0
2023-02-13 10:25:00,11.31,11.36,11.29,11.35,310557.0,11.31,11.36,11.29,11.35,310557.0
2023-02-13 10:30:00,11.36,11.36,11.29,11.33,348738.0,11.36,11.36,11.29,11.33,348738.0
2023-02-13 10:35:00,11.32,11.36,11.3,11.3,277814.0,11.32,11.36,11.3,11.3,277814.0
2023-02-13 10:40:00,11.31,11.34,11.28,11.34,187417.0,11.31,11.34,11.28,11.34,187417.0
2023-02-13 10:45:00,11.33,11.37,11.32,11.37,405642.0,11.33,11.37,11.32,11.37,405642.0
2023-02-13 10:50:00,11.37,11.39,11.33,11.34,340430.0,11.37,11.39,11.33,11.34,340430.0
2023-02-13 10:55:00,11.34,11.36,11.29,11.32,337240.0,11.34,11.36,11.29,11.32,337240.0
2023-02-13 11:00:00,11.33,11.34,11.31,11.33,188593.0,11.33,11.34,11.31,11.33,188593.0
2023-02-13 11:05:00,11.33,11.36,11.32,11.36,263283.0,11.33,11.36,11.32,11.36,263283.0
2023-02-13 11:10:00,11.36,11.43,11.35,11.42,589311.0,11.36,11.43,11.35,11.42,589311.0
2023-02-13 11:15:00,11.42,11.46,11.42,11.45,545385.0,11.42,11.46,11.42,11.45,545385.0
2023-02-13 11:20:00,11.44,11.46,11.38,11.4,325493.0,11.44,11.46,11.38,11.4,325493.0
2023-02-13 11:25:00,11.4,11.46,11.39,11.45,338305.0,11.4,11.46,11.39,11.45,338305.0
2023-02-13 11:30:00,11.45,11.48,11.44,11.48,352472.0,11.45,11.48,11.44,11.48,352472.0
2023-02-13 11:35:00,11.48,11.49,11.41,11.44,445520.0,11.48,11.49,11.41,11.44,445520.0
2023-02-13 11:40:00,11.44,11.5,11.43,11.5,376435.0,11.44,11.5,11.43,11.5,376435.0
2023-02-13 11:45:00,11.5,11.51,11.48,11.49,358710.0,11.5,11.51,11.48,11.49,358710.0
2023-02-13 11:50:00,11.5,11.52,11.48,11.49,267187.0,11.5,11.52,11.48,11.49,267187.0
2023-02-13 11:55:00,11.48,11.49,11.47,11.49,219381.0,11.48,11.49,11.47,11.49,219381.0
2023-02-13 12:00:00,11.49,11.52,11.48,11.51,1234535.0,11.49,11.52,11.48,11.51,1234535.0
2023-02-13 12:05:00,11.51,11.55,11.5,11.53,407091.0,11.51,11.55,11.5,11.53,407091.0
2023-02-13 12:10:00,11.54,11.55,11.51,11.52,262913.0,11.54,11.55,11.51,11.52,262913.0
2023-02-13 12:15:00,11.53,11.54,11.51,11.54,170519.0,11.53,11.54,11.51,11.54,170519.0
2023-02-13 12:20:00,11.54,11.54,11.51,11.54,162970.0,11.54,11.54,11.51,11.54,162970.0
2023-02-13 12:25:00,11.54,11.54,11.51,11.53,109701.0,11.54,11.54,11.51,11.53,109701.0
2023-02-13 12:30:00,11.53,11.53,11.5,11.52,172748.0,11.53,11.53,11.5,11.52,172748.0
2023-02-13 12:35:00,11.52,11.54,11.51,11.54,98758.0,11.52,11.54,11.51,11.54,98758.0
2023-02-13 12:40:00,11.54,11.55,11.5,11.52,170562.0,11.54,11.55,11.5,11.52,170562.0
2023-02-13 12:45:00,11.52,11.55,11.51,11.54,239943.0,11.52,11.55,11.51,11.54,239943.0
2023-02-13 12:50:00,11.55,11.55,11.53,11.54,167728.0,11.55,11.55,11.53,11.54,167728.0
2023-02-13 12:55:00,11.53,11.55,11.51,11.54,203729.0,11.53,11.55,11.51,11.54,203729.0
2023-02-13 13:00:00,11.54,11.56,11.53,11.54,217234.0,11.54,11.56,11.53,11.54,217234.0
2023-02-13 13:05:00,11.54,11.55,11.51,11.52,117759.0,11.54,11.55,11.51,11.52,117759.0
2023-02-13 13:10:00,11.53,11.53,11.51,11.53,168873.0,11.53,11.53,11.51,11.53,168873.0
2023-02-13 13:15:00,11.53,11.56,11.52,11.54,200547.0,11.53,11.56,11.52,11.54,200547.0
2023-02-13 13:20:00,11.54,11.58,11.54,11.58,186755.0,11.54,11.58,11.54,11.58,186755.0
2023-02-13 13:25:00,11.58,11.62,11.57,11.6,358684.0,11.58,11.62,11.57,11.6,358684.0
2023-02-13 13:30:00,11.61,11.64,11.6,11.63,367267.0,11.61,11.64,11.6,11.63,367267.0
2023-02-13 13:35:00,11.63,11.63,11.6,11.62,212679.0,11.63,11.63,11.6,11.62,212679.0
2023-02-13 13:40:00,11.62,11.63,11.61,11.62,212085.0,11.62,11.63,11.61,11.62,212085.0
2023-02-13 13:45:00,11.62,11.62,11.59,11.61,167356.0,11.62,11.62,11.59,11.61,167356.0
2023-02-13 13:50:00,11.61,11.62,11.6,11.6,147962.0,11.61,11.62,11.6,11.6,147962.0
2023-02-13 13:55:00,11.61,11.63,11.59,11.61,161153.0,11.61,11.63,11.59,11.61,161153.0
2023-02-13 14:00:00,11.61,11.64,11.59,11.6,255693.0,11.61,11.64,11.59,11.6,255693.0
2023-02-13 14:05:00,11.6,11.61,11.58,11.59,148949.0,11.6,11.61,11.58,11.59,148949.0
2023-02-13 14:10:00,11.59,11.63,11.58,11.59,298123.0,11.59,11.63,11.58,11.59,298123.0
2023-02-13 14:15:00,11.6,11.63,11.59,11.63,127097.0,11.6,11.63,11.59,11.63,127097.0
2023-02-13 14:20:00,11.63,11.66,11.62,11.66,260319.0,11.63,11.66,11.62,11.66,260319.0
2023-02-13 14:25:00,11.66,11.69,11.64,11.67,329997.0,11.66,11.69,11.64,11.67,329997.0
2023-02-13 14:30:00,11.67,11.68,11.64,11.66,244106.0,11.67,11.68,11.64,11.66,244106.0
2023-02-13 14:35:00,11.66,11.68,11.64,11.66,204262.0,11.66,11.68,11.64,11.66,204262.0
2023-02-13 14:40:00,11.67,11.67,11.64,11.66,158456.0,11.67,11.67,11.64,11.66,158456.0
2023-02-13 14:45:00,11.65,11.66,11.62,11.64,234949.0,11.65,11.66,11.62,11.64,234949.0
2023-02-13 14:50:00,11.63,11.65,11.63,11.65,146885.0,11.63,11.65,11.63,11.65,146885.0
2023-02-13 14:55:00,11.65,11.65,11.62,11.63,213628.0,11.65,11.65,11.62,11.63,213628.0
2023-02-13 15:00:00,11.63,11.64,11.59,11.63,935471.0,11.63,11.64,11.59,11.63,935471.0
2023-02-13 15:05:00,11.63,11.66,11.62,11.65,185605.0,11.63,11.66,11.62,11.65,185605.0
2023-02-13 15:10:00,11.65,11.67,11.64,11.66,168680.0,11.65,11.67,11.64,11.66,168680.0
2023-02-13 15:15:00,11.67,11.68,11.64,11.66,251840.0,11.67,11.68,11.64,11.66,251840.0
2023-02-13 15:20:00,11.66,11.66,11.63,11.63,117317.0,11.66,11.66,11.63,11.63,117317.0
2023-02-13 15:25:00,11.63,11.66,11.63,11.66,291787.0,11.63,11.66,11.63,11.66,291787.0
2023-02-13 15:30:00,11.66,11.69,11.64,11.69,276866.0,11.66,11.69,11.64,11.69,276866.0
2023-02-13 15:35:00,11.69,11.71,11.67,11.69,528075.0,11.69,11.71,11.67,11.69,528075.0
2023-02-13 15:40:00,11.68,11.7,11.66,11.7,416403.0,11.68,11.7,11.66,11.7,416403.0
2023-02-13 15:45:00,11.7,11.7,11.67,11.69,391726.0,11.7,11.7,11.67,11.69,391726.0
2023-02-13 15:50:00,11.69,11.69,11.64,11.65,801704.0,11.69,11.69,11.64,11.65,801704.0
2023-02-13 15:55:00,11.65,11.66,11.62,11.65,1268130.0,11.65,11.66,11.62,11.65,1268130.0
2023-02-14 09:30:00,11.55,11.59,11.43,11.49,1406079.0,11.55,11.59,11.43,11.49,1406079.0
2023-02-14 09:35:00,11.5,11.54,11.38,11.48,984774.0,11.5,11.54,11.38,11.48,984774.0
2023-02-14 09:40:00,11.48,11.6,11.44,11.6,890753.0,11.48,11.6,11.44,11.6,890753.0
2023-02-14 09:45:00,11.6,11.79,11.6,11.73,1228951.0,11.6,11.79,11.6,11.73,1228951.0
2023-02-14 09:50:00,11.73,11.75,11.62,11.66,534800.0,11.73,11.75,11.62,11.66,534800.0
2023-02-14 09:55:00,11.67,11.75,11.66,11.74,651144.0,11.67,11.75,11.66,11.74,651144.0
2023-02-14 10:00:00,11.74,11.84,11.73,11.78,615409.0,11.74,11.84,11.73,11.78,615409.0
2023-02-14 10:05:00,11.78,11.83,11.75,11.83,432824.0,11.78,11.83,11.75,11.83,432824.0
2023-02-14 10:10:00,11.83,11.9,11.79,11.86,652441.0,11.83,11.9,11.79,11.86,652441.0
2023-02-14 10:15:00,11.86,11.89,11.83,11.84,487592.0,11.86,11.89,11.83,11.84,487592.0
2023-02-14 10:20:00,11.85,11.89,11.81,11.81,345080.0,11.85,11.89,11.81,11.81,345080.0
2023-02-14 10:25:00,11.82,11.86,11.73,11.74,552801.0,11.82,11.86,11.73,11.74,552801.0
2023-02-14 10:30:00,11.74,11.76,11.7,11.71,397832.0,11.74,11.76,11.7,11.71,397832.0
2023-02-14 10:35:00,11.71,11.71,11.62,11.62,705006.0,11.71,11.71,11.62,11.62,705006.0
2023-02-14 10:40:00,11.63,11.68,11.61,11.68,726015.0,11.63,11.68,11.61,11.68,726015.0
2023-02-14 10:45:00,11.68,11.68,11.57,11.61,591388.0,11.68,11.68,11.57,11.61,591388.0
2023-02-14 10:50:00,11.61,11.62,11.55,11.59,525957.0,11.61,11.62,11.55,11.59,525957.0
2023-02-14 10:55:00,11.59,11.63,11.56,11.6,373968.0,11.59,11.63,11.56,11.6,373968.0
2023-02-14 11:00:00,11.6,11.71,11.59,11.69,586392.0,11.6,11.71,11.59,11.69,586392.0
2023-02-14 11:05:00,11.69,11.74,11.66,11.67,352734.0,11.69,11.74,11.66,11.67,352734.0
2023-02-14 11:10:00,11.67,11.71,11.67,11.67,272080.0,11.67,11.71,11.67,11.67,272080.0
2023-02-14 11:15:00,11.67,11.7,11.65,11.7,253451.0,11.67,11.7,11.65,11.7,253451.0
2023-02-14 11:20:00,11.7,11.72,11.67,11.71,239843.0,11.7,11.72,11.67,11.71,239843.0
2023-02-14 11:25:00,11.71,11.71,11.59,11.6,320037.0,11.71,11.71,11.59,11.6,320037.0
2023-02-14 11:30:00,11.6,11.6,11.53,11.55,378782.0,11.6,11.6,11.53,11.55,378782.0
2023-02-14 11:35:00,11.56,11.58,11.54,11.57,194539.0,11.56,11.58,11.54,11.57,194539.0
2023-02-14 11:40:00,11.56,11.6,11.55,11.57,275638.0,11.56,11.6,11.55,11.57,275638.0
2023-02-14 11:45:00,11.56,11.62,11.56,11.61,247599.0,11.56,11.62,11.56,11.61,247599.0
2023-02-14 11:50:00,11.6,11.6,11.54,11.59,162556.0,11.6,11.6,11.54,11.59,162556.0
2023-02-14 11:55:00,11.59,11.63,11.57,11.63,149855.0,11.59,11.63,11.57,11.63,149855.0
2023-02-14 12:00:00,11.63,11.63,11.59,11.6,166385.0,11.63,11.63,11.59,11.6,166385.0
2023-02-14 12:05:00,11.59,11.61,11.58,11.6,214132.0,11.59,11.61,11.58,11.6,214132.0
2023-02-14 12:10:00,11.61,11.69,11.6,11.68,427723.0,11.61,11.69,11.6,11.68,427723.0
2023-02-14 12:15:00,11.69,11.69,11.64,11.66,219096.0,11.69,11.69,11.64,11.66,219096.0
2023-02-14 12:20:00,11.66,11.68,11.65,11.65,202043.0,11.66,11.68,11.65,11.65,202043.0
2023-02-14 12:25:00,11.65,11.72,11.64,11.7,259030.0,11.65,11.72,11.64,11.7,259030.0
2023-02-14 12:30:00,11.69,11.72,11.68,11.71,187328.0,11.69,11.72,11.68,11.71,187328.0
2023-02-14 12:35:00,11.71,11.71,11.67,11.7,152789.0,11.71,11.71,11.67,11.7,152789.0
2023-02-14 12:40:00,11.7,11.72,11.68,11.7,113789.0,11.7,11.72,11.68,11.7,113789.0
2023-02-14 12:45:00,11.7,11.71,11.67,11.67,148162.0,11.7,11.71,11.67,11.67,148162.0
2023-02-14 12:50:00,11.67,11.67,11.63,11.65,279681.0,11.67,11.67,11.63,11.65,279681.0
2023-02-14 12:55:00,11.65,11.7,11.64,11.68,140757.0,11.65,11.7,11.64,11.68,140757.0
2023-02-14 13:00:00,11.69,11.79,11.68,11.78,338508.0,11.69,11.79,11.68,11.78,338508.0
2023-02-14 13:05:00,11.77,11.81,11.77,11.78,624036.0,11.77,11.81,11.77,11.78,624036.0
2023-02-14 13:10:00,11.77,11.78,11.73,11.78,250989.0,11.77,11.78,11.73,11.78,250989.0
2023-02-14 13:15:00,11.77,11.81,11.76,11.78,260529.0,11.77,11.81,11.76,11.78,260529.0
2023-02-14 13:20:00,11.79,11.8,11.76,11.77,179366.0,11.79,11.8,11.76,11.77,179366.0
2023-02-14 13:25:00,11.78,11.79,11.77,11.79,210725.0,11.78,11.79,11.77,11.79,210725.0
2023-02-14 13:30:00,11.79,11.8,11.76,11.8,182635.0,11.79,11.8,11.76,11.8,182635.0
2023-02-14 13:35:00,11.8,11.81,11.77,11.79,137812.0,11.8,11.81,11.77,11.79,137812.0
2023-02-14 13:40:00,11.79,11.81,11.75,11.76,230477.0,11.79,11.81,11.75,11.76,230477.0
2023-02-14 13:45:00,11.76,11.81,11.75,11.81,230648.0,11.76,11.81,11.75,11.81,230648.0
2023-02-14 13:50:00,11.81,11.85,11.8,11.83,397101.0,11.81,11.85,11.8,11.83,397101.0
2023-02-14 13:55:00,11.84,11.85,11.82,11.83,167409.0,11.84,11.85,11.82,11.83,167409.0
2023-02-14 14:00:00,11.83,11.87,11.81,11.86,302996.0,11.83,11.87,11.81,11.86,302996.0
2023-02-14 14:05:00,11.86,11.86,11.78,11.81,412917.0,11.86,11.86,11.78,11.81,412917.0
2023-02-14 14:10:00,11.81,11.84,11.81,11.84,209183.0,11.81,11.84,11.81,11.84,209183.0
2023-02-14 14:15:00,11.84,11.89,11.83,11.88,240109.0,11.84,11.89,11.83,11.88,240109.0
2023-02-14 14:20:00,11.88,11.9,11.86,11.88,321993.0,11.88,11.9,11.86,11.88,321993.0
2023-02-14 14:25:00,11.88,11.89,11.86,11.89,154068.0,11.88,11.89,11.86,11.89,154068.0
2023-02-14 14:30:00,11.89,11.93,11.88,11.93,341714.0,11.89,11.93,11.88,11.93,341714.0
2023-02-14 14:35:00,11.93,11.95,11.91,11.91,328421.0,11.93,11.95,11.91,11.91,328421.0
2023-02-14 14:40:00,11.92,11.94,11.91,11.94,130187.0,11.92,11.94,11.91,11.94,130187.0
2023-02-14 14:45:00,11.93,11.94,11.91,11.93,215730.0,11.93,11.94,11.91,11.93,215730.0
2023-02-14 14:50:00,11.93,11.95,11.91,11.93,310500.0,11.93,11.95,11.91,11.93,310500.0
2023-02-14 14:55:00,11.94,11.94,11.91,11.93,96810.0,11.94,11.94,11.91,11.93,96810.0
2023-02-14 15:00:00,11.93,11.95,11.92,11.94,265825.0,11.93,11.95,11.92,11.94,265825.0
2023-02-14 15:05:00,11.93,11.94,11.9,11.91,233629.0,11.93,11.94,11.9,11.91,233629.0
2023-02-14 15:10:00,11.91,11.93,11.89,11.89,233720.0,11.91,11.93,11.89,11.89,233720.0
2023-02-14 15:15:00,11.89,11.92,11.88,11.9,230360.0,11.89,11.92,11.88,11.9,230360.0
2023-02-14 15:20:00,11.9,11.91,11.88,11.88,225510.0,11.9,11.91,11.88,11.88,225510.0
2023-02-14 15:25:00,11.88,11.91,11.88,11.91,275823.0,11.88,11.91,11.88,11.91,275823.0
2023-02-14 15:30:00,11.9,11.94,11.88,11.93,381105.0,11.9,11.94,11.88,11.93,381105.0
2023-02-14 15:35:00,11.93,11.96,11.92,11.94,475234.0,11.93,11.96,11.92,11.94,475234.0
2023-02-14 15:40:00,11.94,11.96,11.93,11.93,398474.0,11.94,11.96,11.93,11.93,398474.0
2023-02-14 15:45:00,11.93,11.93,11.9,11.91,562865.0,11.93,11.93,11.9,11.91,562865.0
2023-02-14 15:50:00,11.9,11.93,11.89,11.93,824345.0,11.9,11.93,11.89,11.93,824345.0
2023-02-14 15:55:00,11.93,11.94,11.87,11.89,1390345.0,11.93,11.94,11.87,11.89,1390345.0
2023-02-15 09:30:00,11.82,11.93,11.8,11.84,892596.0,11.82,11.93,11.8,11.84,892596.0
2023-02-15 09:35:00,11.84,11.86,11.71,11.71,994098.0,11.84,11.86,11.71,11.71,994098.0
2023-02-15 09:40:00,11.72,11.76,11.69,11.73,977070.0,11.72,11.76,11.69,11.73,977070.0
2023-02-15 09:45:00,11.73,11.83,11.71,11.8,552657.0,11.73,11.83,11.71,11.8,552657.0
2023-02-15 09:50:00,11.8,11.83,11.69,11.71,450358.0,11.8,11.83,11.69,11.71,450358.0
2023-02-15 09:55:00,11.71,11.75,11.63,11.68,710205.0,11.71,11.75,11.63,11.68,710205.0
2023-02-15 10:00:00,11.69,11.75,11.68,11.75,490176.0,11.69,11.75,11.68,11.75,490176.0
2023-02-15 10:05:00,11.74,11.81,11.72,11.8,382773.0,11.74,11.81,11.72,11.8,382773.0
2023-02-15 10:10:00,11.81,11.98,11.81,11.97,1014587.0,11.81,11.98,11.81,11.97,1014587.0
2023-02-15 10:15:00,11.97,12.04,11.96,12.01,1092184.0,11.97,12.04,11.96,12.01,1092184.0
2023-02-15 10:20:00,12.02,12.04,11.96,11.96,468301.0,12.02,12.04,11.96,11.96,468301.0
2023-02-15 10:25:00,11.96,12.05,11.95,12.02,410697.0,11.96,12.05,11.95,12.02,410697.0
2023-02-15 10:30:00,12.02,12.07,12.0,12.06,597557.0,12.02,12.07,12.0,12.06,597557.0
2023-02-15 10:35:00,12.06,12.1,12.02,12.05,673923.0,12.06,12.1,12.02,12.05,673923.0
2023-02-15 10:40:00,12.05,12.07,12.01,12.06,659271.0,12.05,12.07,12.01,12.06,659271.0
2023-02-15 10:45:00,12.05,12.06,11.99,12.05,530505.0,12.05,12.06,11.99,12.05,530505.0
2023-02-15 10:50:00,12.05,12.06,12.0,12.01,529191.0,12.05,12.06,12.0,12.01,529191.0
2023-02-15 10:55:00,12.01,12.06,12.01,12.02,223507.0,12.01,12.06,12.01,12.02,223507.0
2023-02-15 11:00:00,12.02,12.02,11.98,12.02,326649.0,12.02,12.02,11.98,12.02,326649.0
2023-02-15 11:05:00,12.01,12.1,12.0,12.09,517132.0,12.01,12.1,12.0,12.09,517132.0
2023-02-15 11:10:00,12.1,12.1,12.03,12.04,232698.0,12.1,12.1,12.03,12.04,232698.0
2023-02-15 11:15:00,12.04,12.07,12.01,12.02,270620.0,12.04,12.07,12.01,12.02,270620.0
2023-02-15 11:20:00,12.02,12.03,11.98,11.99,249735.0,12.02,12.03,11.98,11.99,249735.0
2023-02-15 11:25:00,11.99,12.02,11.98,12.01,774694.0,11.99,12.02,11.98,12.01,774694.0
2023-02-15 11:30:00,12.01,12.02,11.96,12.0,281236.0,12.01,12.02,11.96,12.0,281236.0
2023-02-15 11:35:00,11.99,12.0,11.97,11.98,163089.0,11.99,12.0,11.97,11.98,163089.0
2023-02-15 11:40:00,11.97,12.0,11.96,11.99,295111.0,11.97,12.0,11.96,11.99,295111.0
2023-02-15 11:45:00,11.99,12.02,11.98,12.01,137204.0,11.99,12.02,11.98,12.01,137204.0
2023-02-15 11:50:00,12.01,12.02,12.0,12.02,105923.0,12.01,12.02,12.0,12.02,105923.0
2023-02-15 11:55:00,12.01,12.03,11.97,12.02,744394.0,12.01,12.03,11.97,12.02,744394.0
2023-02-15 12:00:00,12.02,12.03,12.0,12.01,176190.0,12.02,12.03,12.0,12.01,176190.0
2023-02-15 12:05:00,12.01,12.03,11.96,11.97,347718.0,12.01,12.03,11.96,11.97,347718.0
2023-02-15 12:10:00,11.96,12.0,11.96,12.0,157937.0,11.96,12.0,11.96,12.0,157937.0
2023-02-15 12:15:00,12.0,12.02,11.99,12.02,150415.0,12.0,12.02,11.99,12.02,150415.0
2023-02-15 12:20:00,12.02,12.03,11.98,11.99,260232.0,12.02,12.03,11.98,11.99,260232.0
2023-02-15 12:25:00,11.98,12.03,11.98,11.99,314331.0,11.98,12.03,11.98,11.99,314331.0
2023-02-15 12:30:00,12.0,12.03,11.99,12.02,205690.0,12.0,12.03,11.99,12.02,205690.0
2023-02-15 12:35:00,12.02,12.03,11.98,12.0,411592.0,12.02,12.03,11.98,12.0,411592.0
2023-02-15 12:40:00,12.0,12.06,12.0,12.04,313562.0,12.0,12.06,12.0,12.04,313562.0
2023-02-15 12:45:00,12.05,12.06,12.03,12.05,156065.0,12.05,12.06,12.03,12.05,156065.0
2023-02-15 12:50:00,12.05,12.07,12.04,12.06,92533.0,12.05,12.07,12.04,12.06,92533.0
2023-02-15 12:55:00,12.07,12.07,12.04,12.05,164352.0,12.07,12.07,12.04,12.05,164352.0
2023-02-15 13:00:00,12.06,12.08,12.05,12.07,233097.0,12.06,12.08,12.05,12.07,233097.0
2023-02-15 13:05:00,12.07,12.08,12.05,12.08,238948.0,12.07,12.08,12.05,12.08,238948.0
2023-02-15 13:10:00,12.08,12.1,12.07,12.09,281842.0,12.08,12.1,12.07,12.09,281842.0
2023-02-15 13:15:00,12.09,12.1,12.05,12.07,294467.0,12.09,12.1,12.05,12.07,294467.0
2023-02-15 13:20:00,12.07,12.09,12.06,12.07,239618.0,12.07,12.09,12.06,12.07,239618.0
2023-02-15 13:25:00,12.07,12.08,12.04,12.05,175365.0,12.07,12.08,12.04,12.05,175365.0
2023-02-15 13:30:00,12.05,12.07,12.04,12.05,219000.0,12.05,12.07,12.04,12.05,219000.0
2023-02-15 13:35:00,12.05,12.06,12.04,12.05,190996.0,12.05,12.06,12.04,12.05,190996.0
2023-02-15 13:40:00,12.05,12.07,12.03,12.07,144428.0,12.05,12.07,12.03,12.07,144428.0
2023-02-15 13:45:00,12.07,12.09,12.06,12.09,223807.0,12.07,12.09,12.06,12.09,223807.0
2023-02-15 13:50:00,12.08,12.1,12.08,12.1,249100.0,12.08,12.1,12.08,12.1,249100.0
2023-02-15 13:55:00,12.09,12.1,12.08,12.1,175150.0,12.09,12.1,12.08,12.1,175150.0
2023-02-15 14:00:00,12.1,12.12,12.08,12.11,716020.0,12.1,12.12,12.08,12.11,716020.0
2023-02-15 14:05:00,12.11,12.12,12.09,12.12,308691.0,12.11,12.12,12.09,12.12,308691.0
2023-02-15 14:10:00,12.12,12.13,12.1,12.13,149878.0,12.12,12.13,12.1,12.13,149878.0
2023-02-15 14:15:00,12.13,12.14,12.1,12.11,178400.0,12.13,12.14,12.1,12.11,178400.0
2023-02-15 14:20:00,12.11,12.13,12.1,12.11,231677.0,12.11,12.13,12.1,12.11,231677.0
2023-02-15 14:25:00,12.11,12.11,12.08,12.09,188760.0,12.11,12.11,12.08,12.09,188760.0
2023-02-15 14:30:00,12.1,12.12,12.09,12.11,256392.0,12.1,12.12,12.09,12.11,256392.0
2023-02-15 14:35:00,12.11,12.15,12.1,12.15,270474.0,12.11,12.15,12.1,12.15,270474.0
2023-02-15 14:40:00,12.14,12.17,12.14,12.15,250217.0,12.14,12.17,12.14,12.15,250217.0
2023-02-15 14:45:00,12.16,12.16,12.13,12.15,284263.0,12.16,12.16,12.13,12.15,284263.0
2023-02-15 14:50:00,12.15,12.16,12.13,12.13,155557.0,12.15,12.16,12.13,12.13,155557.0
2023-02-15 14:55:00,12.13,12.15,12.11,12.12,180260.0,12.13,12.15,12.11,12.12,180260.0
2023-02-15 15:00:00,12.12,12.14,12.1,12.13,447469.0,12.12,12.14,12.1,12.13,447469.0
2023-02-15 15:05:00,12.13,12.15,12.12,12.13,259251.0,12.13,12.15,12.12,12.13,259251.0
2023-02-15 15:10:00,12.14,12.14,12.12,12.13,203934.0,12.14,12.14,12.12,12.13,203934.0
2023-02-15 15:15:00,12.13,12.14,12.11,12.12,301180.0,12.13,12.14,12.11,12.12,301180.0
2023-02-15 15:20:00,12.12,12.13,12.11,12.12,274580.0,12.12,12.13,12.11,12.12,274580.0
2023-02-15 15:25:00,12.13,12.14,12.1,12.13,387296.0,12.13,12.14,12.1,12.13,387296.0
2023-02-15 15:30:00,12.13,12.17,12.12,12.17,347280.0,12.13,12.17,12.12,12.17,347280.0
2023-02-15 15:35:00,12.17,12.17,12.14,12.15,376801.0,12.17,12.17,12.14,12.15,376801.0
2023-02-15 15:40:00,12.15,12.17,12.13,12.15,429092.0,12.15,12.17,12.13,12.15,429092.0
2023-02-15 15:45:00,12.15,12.16,12.13,12.16,497978.0,12.15,12.16,12.13,12.16,497978.0
2023-02-15 15:50:00,12.16,12.17,12.14,12.17,896932.0,12.16,12.17,12.14,12.17,896932.0
2023-02-15 15:55:00,12.17,12.21,12.16,12.2,1640141.0,12.17,12.21,12.16,12.2,1640141.0
2023-02-16 09:30:00,12.0,12.0,11.86,11.87,1216146.0,12.0,12.0,11.86,11.87,1216146.0
2023-02-16 09:35:00,11.87,11.88,11.74,11.88,989630.0,11.87,11.88,11.74,11.88,989630.0
2023-02-16 09:40:00,11.87,11.95,11.86,11.92,694364.0,11.87,11.95,11.86,11.92,694364.0
2023-02-16 09:45:00,11.93,11.99,11.89,11.92,724436.0,11.93,11.99,11.89,11.92,724436.0
2023-02-16 09:50:00,11.93,11.96,11.87,11.9,1063371.0,11.93,11.96,11.87,11.9,1063371.0
2023-02-16 09:55:00,11.9,11.93,11.86,11.89,336235.0,11.9,11.93,11.86,11.89,336235.0
2023-02-16 10:00:00,11.88,11.92,11.85,11.86,402306.0,11.88,11.92,11.85,11.86,402306.0
2023-02-16 10:05:00,11.86,11.93,11.85,11.92,352911.0,11.86,11.93,11.85,11.92,352911.0
2023-02-16 10:10:00,11.93,11.98,11.92,11.92,416703.0,11.93,11.98,11.92,11.92,416703.0
2023-02-16 10:15:00,11.93,11.96,11.9,11.93,211783.0,11.93,11.96,11.9,11.93,211783.0
2023-02-16 10:20:00,11.93,11.96,11.9,11.91,244755.0,11.93,11.96,11.9,11.91,244755.0
2023-02-16 10:25:00,11.91,11.93,11.87,11.92,306731.0,11.91,11.93,11.87,11.92,306731.0
2023-02-16 10:30:00,11.92,11.93,11.89,11.92,271948.0,11.92,11.93,11.89,11.92,271948.0
2023-02-16 10:35:00,11.92,11.97,11.87,11.94,378109.0,11.92,11.97,11.87,11.94,378109.0
2023-02-16 10:40:00,11.94,11.94,11.89,11.89,381065.0,11.94,11.94,11.89,11.89,381065.0
2023-02-16 10:45:00,11.9,11.96,11.89,11.95,329917.0,11.9,11.96,11.89,11.95,329917.0
2023-02-16 10:50:00,11.94,11.96,11.88,11.89,340091.0,11.94,11.96,11.88,11.89,340091.0
2023-02-16 10:55:00,11.89,11.91,11.86,11.9,305758.0,11.89,11.91,11.86,11.9,305758.0
2023-02-16 11:00:00,11.9,11.93,11.88,11.91,321886.0,11.9,11.93,11.88,11.91,321886.0
2023-02-16 11:05:00,11.91,11.91,11.87,11.9,269072.0,11.91,11.91,11.87,11.9,269072.0
2023-02-16 11:10:00,11.91,11.92,11.88,11.92,244225.0,11.91,11.92,11.88,11.92,244225.0
2023-02-16 11:15:00,11.91,11.94,11.9,11.92,256539.0,11.91,11.94,11.9,11.92,256539.0
2023-02-16 11:20:00,11.93,11.93,11.86,11.88,230252.0,11.93,11.93,11.86,11.88,230252.0
2023-02-16 11:25:00,11.88,11.9,11.86,11.88,242221.0,11.88,11.9,11.86,11.88,242221.0
2023-02-16 11:30:00,11.89,11.9,11.86,11.87,278705.0,11.89,11.9,11.86,11.87,278705.0
2023-02-16 11:35:00,11.87,11.89,11.85,11.88,277377.0,11.87,11.89,11.85,11.88,277377.0
2023-02-16 11:40:00,11.89,11.92,11.88,11.89,318172.0,11.89,11.92,11.88,11.89,318172.0
2023-02-16 11:45:00,11.88,11.92,11.88,11.9,130783.0,11.88,11.92,11.88,11.9,130783.0
2023-02-16 11:50:00,11.9,11.91,11.86,11.87,293376.0,11.9,11.91,11.86,11.87,293376.0
2023-02-16 11:55:00,11.86,11.87,11.84,11.85,276854.0,11.86,11.87,11.84,11.85,276854.0
2023-02-16 12:00:00,11.84,11.85,11.81,11.81,177925.0,11.84,11.85,11.81,11.81,177925.0
2023-02-16 12:05:00,11.82,11.86,11.8,11.82,338669.0,11.82,11.86,11.8,11.82,338669.0
2023-02-16 12:10:00,11.82,11.84,11.8,11.83,253926.0,11.82,11.84,11.8,11.83,253926.0
2023-02-16 12:15:00,11.82,11.84,11.77,11.77,424628.0,11.82,11.84,11.77,11.77,424628.0
2023-02-16 12:20:00,11.78,11.82,11.77,11.82,269735.0,11.78,11.82,11.77,11.82,269735.0
2023-02-16 12:25:00,11.81,11.83,11.79,11.82,265567.0,11.81,11.83,11.79,11.82,265567.0
2023-02-16 12:30:00,11.82,11.83,11.79,11.8,457010.0,11.82,11.83,11.79,11.8,457010.0
2023-02-16 12:35:00,11.81,11.82,11.79,11.8,157961.0,11.81,11.82,11.79,11.8,157961.0
2023-02-16 12:40:00,11.79,11.82,11.78,11.79,196095.0,11.79,11.82,11.78,11.79,196095.0
2023-02-16 12:45:00,11.8,11.83,11.79,11.81,185617.0,11.8,11.83,11.79,11.81,185617.0
2023-02-16 12:50:00,11.82,11.83,11.78,11.79,243912.0,11.82,11.83,11.78,11.79,243912.0
2023-02-16 12:55:00,11.79,11.79,11.73,11.74,439698.0,11.79,11.79,11.73,11.74,439698.0
2023-02-16 13:00:00,11.74,11.79,11.74,11.76,361116.0,11.74,11.79,11.74,11.76,361116.0
2023-02-16 13:05:00,11.77,11.77,11.74,11.75,148020.0,11.77,11.77,11.74,11.75,148020.0
2023-02-16 13:10:00,11.76,11.76,11.7,11.71,300111.0,11.76,11.76,11.7,11.71,300111.0
2023-02-16 13:15:00,11.71,11.72,11.7,11.71,273946.0,11.71,11.72,11.7,11.71,273946.0
2023-02-16 13:20:00,11.71,11.73,11.69,11.7,333035.0,11.71,11.73,11.69,11.7,333035.0
2023-02-16 13:25:00,11.7,11.71,11.66,11.67,278452.0,11.7,11.71,11.66,11.67,278452.0
2023-02-16 13:30:00,11.66,11.68,11.65,11.67,237796.0,11.66,11.68,11.65,11.67,237796.0
2023-02-16 13:35:00,11.67,11.72,11.67,11.71,131921.0,11.67,11.72,11.67,11.71,131921.0
2023-02-16 13:40:00,11.71,11.73,11.69,11.71,349254.0,11.71,11.73,11.69,11.71,349254.0
2023-02-16 13:45:00,11.72,11.76,11.69,11.75,157913.0,11.72,11.76,11.69,11.75,157913.0
2023-02-16 13:50:00,11.75,11.76,11.72,11.73,177174.0,11.75,11.76,11.72,11.73,177174.0
2023-02-16 13:55:00,11.73,11.73,11.71,11.73,158300.0,11.73,11.73,11.71,11.73,158300.0
2023-02-16 14:00:00,11.73,11.76,11.72,11.75,164258.0,11.73,11.76,11.72,11.75,164258.0
2023-02-16 14:05:00,11.75,11.77,11.74,11.75,134706.0,11.75,11.77,11.74,11.75,134706.0
2023-02-16 14:10:00,11.75,11.75,11.72,11.73,183034.0,11.75,11.75,11.72,11.73,183034.0
2023-02-16 14:15:00,11.73,11.74,11.71,11.74,149036.0,11.73,11.74,11.71,11.74,149036.0
2023-02-16 14:20:00,11.74,11.74,11.7,11.73,204856.0,11.74,11.74,11.7,11.73,204856.0
2023-02-16 14:25:00,11.72,11.75,11.72,11.73,125163.0,11.72,11.75,11.72,11.73,125163.0
2023-02-16 14:30:00,11.73,11.76,11.72,11.76,149137.0,11.73,11.76,11.72,11.76,149137.0
2023-02-16 14:35:00,11.76,11.8,11.76,11.8,289926.0,11.76,11.8,11.76,11.8,289926.0
2023-02-16 14:40:00,11.8,11.81,11.77,11.79,305074.0,11.8,11.81,11.77,11.79,305074.0
2023-02-16 14:45:00,11.79,11.79,11.75,11.78,301556.0,11.79,11.79,11.75,11.78,301556.0
2023-02-16 14:50:00,11.77,11.79,11.75,11.76,101738.0,11.77,11.79,11.75,11.76,101738.0
2023-02-16 14:55:00,11.75,11.77,11.74,11.74,80609.0,11.75,11.77,11.74,11.74,80609.0
2023-02-16 15:00:00,11.74,11.76,11.72,11.73,179248.0,11.74,11.76,11.72,11.73,179248.0
2023-02-16 15:05:00,11.73,11.75,11.68,11.73,517606.0,11.73,11.75,11.68,11.73,517606.0
2023-02-16 15:10:00,11.73,11.77,11.72,11.74,337536.0,11.73,11.77,11.72,11.74,337536.0
2023-02-16 15:15:00,11.73,11.74,11.69,11.7,392281.0,11.73,11.74,11.69,11.7,392281.0
2023-02-16 15:20:00,11.7,11.7,11.66,11.67,271487.0,11.7,11.7,11.66,11.67,271487.0
2023-02-16 15:25:00,11.68,11.69,11.62,11.63,391760.0,11.68,11.69,11.62,11.63,391760.0
2023-02-16 15:30:00,11.62,11.63,11.57,11.58,671157.0,11.62,11.63,11.57,11.58,671157.0
2023-02-16 15:35:00,11.57,11.65,11.57,11.65,717544.0,11.57,11.65,11.57,11.65,717544.0
2023-02-16 15:40:00,11.65,11.65,11.6,11.63,547765.0,11.65,11.65,11.6,11.63,547765.0
2023-02-16 15:45:00,11.62,11.65,11.6,11.65,591768.0,11.62,11.65,11.6,11.65,591768.0
2023-02-16 15:50:00,11.64,11.68,11.63,11.65,745290.0,11.64,11.68,11.63,11.65,745290.0
2023-02-16 15:55:00,11.66,11.66,11.6,11.61,1132786.0,11.66,11.66,11.6,11.61,1132786.0
2023-02-17 09:30:00,11.51,11.54,11.47,11.54,969962.0,11.51,11.54,11.47,11.54,969962.0
2023-02-17 09:35:00,11.54,11.57,11.47,11.51,559090.0,11.54,11.57,11.47,11.51,559090.0
2023-02-17 09:40:00,11.51,11.52,11.45,11.45,434710.0,11.51,11.52,11.45,11.45,434710.0
2023-02-17 09:45:00,11.45,11.45,11.38,11.4,920472.0,11.45,11.45,11.38,11.4,920472.0
2023-02-17 09:50:00,11.4,11.41,11.32,11.34,813305.0,11.4,11.41,11.32,11.34,813305.0
2023-02-17 09:55:00,11.34,11.35,11.3,11.33,552440.0,11.34,11.35,11.3,11.33,552440.0
2023-02-17 10:00:00,11.33,11.46,11.32,11.45,615620.0,11.33,11.46,11.32,11.45,615620.0
2023-02-17 10:05:00,11.45,11.45,11.38,11.4,342611.0,11.45,11.45,11.38,11.4,342611.0
2023-02-17 10:10:00,11.41,11.47,11.38,11.44,446918.0,11.41,11.47,11.38,11.44,446918.0
2023-02-17 10:15:00,11.44,11.49,11.41,11.47,325880.0,11.44,11.49,11.41,11.47,325880.0
2023-02-17 10:20:00,11.48,11.49,11.44,11.46,326124.0,11.48,11.49,11.44,11.46,326124.0
2023-02-17 10:25:00,11.46,11.48,11.42,11.44,232987.0,11.46,11.48,11.42,11.44,232987.0
2023-02-17 10:30:00,11.44,11.48,11.43,11.43,376799.0,11.44,11.48,11.43,11.43,376799.0
2023-02-17 10:35:00,11.43,11.48,11.4,11.43,330172.0,11.43,11.48,11.4,11.43,330172.0
2023-02-17 10:40:00,11.42,11.43,11.35,11.36,319259.0,11.42,11.43,11.35,11.36,319259.0
2023-02-17 10:45:00,11.35,11.42,11.35,11.42,284329.0,11.35,11.42,11.35,11.42,284329.0
2023-02-17 10:50:00,11.42,11.47,11.41,11.43,745258.0,11.42,11.47,11.41,11.43,745258.0
2023-02-17 10:55:00,11.43,11.43,11.39,11.4,270080.0,11.43,11.43,11.39,11.4,270080.0
2023-02-17 11:00:00,11.39,11.4,11.37,11.38,359385.0,11.39,11.4,11.37,11.38,359385.0
2023-02-17 11:05:00,11.39,11.43,11.38,11.4,284316.0,11.39,11.43,11.38,11.4,284316.0
2023-02-17 11:10:00,11.4,11.41,11.39,11.41,107751.0,11.4,11.41,11.39,11.41,107751.0
2023-02-17 11:15:00,11.41,11.42,11.38,11.39,154128.0,11.41,11.42,11.38,11.39,154128.0
2023-02-17 11:20:00,11.4,11.4,11.34,11.37,254236.0,11.4,11.4,11.34,11.37,254236.0
2023-02-17 11:25:00,11.37,11.4,11.36,11.39,326831.0,11.37,11.4,11.36,11.39,326831.0
2023-02-17 11:30:00,11.39,11.4,11.37,11.38,183182.0,11.39,11.4,11.37,11.38,183182.0
2023-02-17 11:35:00,11.38,11.4,11.38,11.4,263222.0,11.38,11.4,11.38,11.4,263222.0
2023-02-17 11:40:00,11.39,11.41,11.37,11.41,213727.0,11.39,11.41,11.37,11.41,213727.0
2023-02-17 11:45:00,11.4,11.44,11.39,11.4,255714.0,11.4,11.44,11.39,11.4,255714.0
2023-02-17 11:50:00,11.39,11.39,11.36,11.37,292960.0,11.39,11.39,11.36,11.37,292960.0
2023-02-17 11:55:00,11.37,11.37,11.34,11.36,182095.0,11.37,11.37,11.34,11.36,182095.0
2023-02-17 12:00:00,11.36,11.38,11.33,11.34,329551.0,11.36,11.38,11.33,11.34,329551.0
2023-02-17 12:05:00,11.33,11.35,11.33,11.35,221222.0,11.33,11.35,11.33,11.35,221222.0
2023-02-17 12:10:00,11.35,11.35,11.32,11.33,184541.0,11.35,11.35,11.32,11.33,184541.0
2023-02-17 12:15:00,11.33,11.34,11.32,11.32,280907.0,11.33,11.34,11.32,11.32,280907.0
2023-02-17 12:20:00,11.32,11.34,11.31,11.32,241041.0,11.32,11.34,11.31,11.32,241041.0
2023-02-17 12:25:00,11.32,11.33,11.3,11.32,259230.0,11.32,11.33,11.3,11.32,259230.0
2023-02-17 12:30:00,11.31,11.32,11.29,11.3,394834.0,11.31,11.32,11.29,11.3,394834.0
2023-02-17 12:35:00,11.29,11.31,11.28,11.29,197680.0,11.29,11.31,11.28,11.29,197680.0
2023-02-17 12:40:00,11.28,11.3,11.23,11.25,467861.0,11.28,11.3,11.23,11.25,467861.0
2023-02-17 12:45:00,11.24,11.26,11.19,11.2,529123.0,11.24,11.26,11.19,11.2,529123.0
2023-02-17 12:50:00,11.2,11.21,11.18,11.19,271842.0,11.2,11.21,11.18,11.19,271842.0
2023-02-17 12:55:00,11.19,11.21,11.18,11.21,285840.0,11.19,11.21,11.18,11.21,285840.0
2023-02-17 13:00:00,11.21,11.22,11.19,11.19,230114.0,11.21,11.22,11.19,11.19,230114.0
2023-02-17 13:05:00,11.2,11.23,11.19,11.23,354362.0,11.2,11.23,11.19,11.23,354362.0
2023-02-17 13:10:00,11.23,11.25,11.22,11.22,273810.0,11.23,11.25,11.22,11.22,273810.0
2023-02-17 13:15:00,11.23,11.24,11.2,11.2,323774.0,11.23,11.24,11.2,11.2,323774.0
2023-02-17 13:20:00,11.2,11.2,11.18,11.19,274606.0,11.2,11.2,11.18,11.19,274606.0
2023-02-17 13:25:00,11.19,11.19,11.17,11.17,219303.0,11.19,11.19,11.17,11.17,219303.0
2023-02-17 13:30:00,11.18,11.19,11.16,11.18,356431.0,11.18,11.19,11.16,11.18,356431.0
2023-02-17 13:35:00,11.17,11.2,11.17,11.2,196551.0,11.17,11.2,11.17,11.2,196551.0
2023-02-17 13:40:00,11.2,11.23,11.19,11.22,210117.0,11.2,11.23,11.19,11.22,210117.0
2023-02-17 13:45:00,11.21,11.25,11.21,11.25,127882.0,11.21,11.25,11.21,11.25,127882.0
2023-02-17 13:50:00,11.25,11.25,11.22,11.23,303881.0,11.25,11.25,11.22,11.23,303881.0
2023-02-17 13:55:00,11.23,11.24,11.21,11.24,135137.0,11.23,11.24,11.21,11.24,135137.0
2023-02-17 14:00:00,11.24,11.29,11.24,11.27,293425.0,11.24,11.29,11.24,11.27,293425.0
2023-02-17 14:05:00,11.27,11.29,11.26,11.28,153833.0,11.27,11.29,11.26,11.28,153833.0
2023-02-17 14:10:00,11.28,11.28,11.23,11.24,222199.0,11.28,11.28,11.23,11.24,222199.0
2023-02-17 14:15:00,11.24,11.26,11.22,11.23,182576.0,11.24,11.26,11.22,11.23,182576.0
2023-02-17 14:20:00,11.23,11.28,11.22,11.27,169079.0,11.23,11.28,11.22,11.27,169079.0
2023-02-17 14:25:00,11.28,11.29,11.24,11.25,234664.0,11.28,11.29,11.24,11.25,234664.0
2023-02-17 14:30:00,11.25,11.28,11.25,11.27,159048.0,11.25,11.28,11.25,11.27,159048.0
2023-02-17 14:35:00,11.26,11.28,11.26,11.28,68469.0,11.26,11.28,11.26,11.28,68469.0
2023-02-17 14:40:00,11.28,11.28,11.24,11.25,122701.0,11.28,11.28,11.24,11.25,122701.0
2023-02-17 14:45:00,11.24,11.27,11.23,11.27,170610.0,11.24,11.27,11.23,11.27,170610.0
2023-02-17 14:50:00,11.27,11.31,11.26,11.3,222009.0,11.27,11.31,11.26,11.3,222009.0
2023-02-17 14:55:00,11.3,11.32,11.29,11.3,217193.0,11.3,11.32,11.29,11.3,217193.0
2023-02-17 15:00:00,11.31,11.34,11.3,11.32,374173.0,11.31,11.34,11.3,11.32,374173.0
2023-02-17 15:05:00,11.33,11.34,11.3,11.33,214887.0,11.33,11.34,11.3,11.33,214887.0
2023-02-17 15:10:00,11.33,11.33,11.29,11.3,199183.0,11.33,11.33,11.29,11.3,199183.0
2023-02-17 15:15:00,11.3,11.32,11.28,11.29,142278.0,11.3,11.32,11.28,11.29,142278.0
2023-02-17 15:20:00,11.29,11.3,11.26,11.28,224345.0,11.29,11.3,11.26,11.28,224345.0
2023-02-17 15:25:00,11.29,11.3,11.26,11.27,233282.0,11.29,11.3,11.26,11.27,233282.0
2023-02-17 15:30:00,11.27,11.31,11.26,11.3,369553.0,11.27,11.31,11.26,11.3,369553.0
2023-02-17 15:35:00,11.31,11.33,11.29,11.3,404928.0,11.31,11.33,11.29,11.3,404928.0
2023-02-17 15:40:00,11.3,11.31,11.28,11.29,326957.0,11.3,11.31,11.28,11.29,326957.0
2023-02-17 15:45:00,11.28,11.3,11.27,11.29,445336.0,11.28,11.3,11.27,11.29,445336.0
2023-02-17 15:50:00,11.29,11.31,11.28,11.29,875745.0,11.29,11.31,11.28,11.29,875745.0
2023-02-17 15:55:00,11.29,11.31,11.28,11.29,1500994.0,11.29,11.31,11.28,11.29,1500994.0
2023-02-21 09:30:00,11.12,11.17,11.04,11.14,1275924.0,11.12,11.17,11.04,11.14,1275924.0
2023-02-21 09:35:00,11.15,11.24,11.13,11.22,623310.0,11.15,11.24,11.13,11.22,623310.0
2023-02-21 09:40:00,11.21,11.28,11.2,11.25,510490.0,11.21,11.28,11.2,11.25,510490.0
2023-02-21 09:45:00,11.24,11.27,11.15,11.17,344572.0,11.24,11.27,11.15,11.17,344572.0
2023-02-21 09:50:00,11.17,11.2,11.13,11.15,417681.0,11.17,11.2,11.13,11.15,417681.0
2023-02-21 09:55:00,11.15,11.16,11.07,11.08,388473.0,11.15,11.16,11.07,11.08,388473.0
2023-02-21 10:00:00,11.08,11.12,11.06,11.09,625073.0,11.08,11.12,11.06,11.09,625073.0
2023-02-21 10:05:00,11.08,11.15,11.07,11.11,465723.0,11.08,11.15,11.07,11.11,465723.0
2023-02-21 10:10:00,11.11,11.13,11.09,11.13,263236.0,11.11,11.13,11.09,11.13,263236.0
2023-02-21 10:15:00,11.12,11.15,11.08,11.11,288621.0,11.12,11.15,11.08,11.11,288621.0
2023-02-21 10:20:00,11.12,11.14,11.09,11.13,192175.0,11.12,11.14,11.09,11.13,192175.0
2023-02-21 10:25:00,11.13,11.14,11.09,11.11,422703.0,11.13,11.14,11.09,11.11,422703.0
2023-02-21 10:30:00,11.11,11.13,11.07,11.11,233704.0,11.11,11.13,11.07,11.11,233704.0
2023-02-21 10:35:00,11.11,11.18,11.1,11.14,297935.0,11.11,11.18,11.1,11.14,297935.0
2023-02-21 10:40:00,11.14,11.19,11.14,11.18,132134.0,11.14,11.19,11.14,11.18,132134.0
2023-02-21 10:45:00,11.18,11.21,11.15,11.19,199358.0,11.18,11.21,11.15,11.19,199358.0
2023-02-21 10:50:00,11.18,11.2,11.15,11.15,218357.0,11.18,11.2,11.15,11.15,218357.0
2023-02-21 10:55:00,11.15,11.16,11.12,11.14,254550.0,11.15,11.16,11.12,11.14,254550.0
2023-02-21 11:00:00,11.14,11.18,11.14,11.16,173578.0,11.14,11.18,11.14,11.16,173578.0
2023-02-21 11:05:00,11.16,11.16,11.12,11.13,243606.0,11.16,11.16,11.12,11.13,243606.0
2023-02-21 11:10:00,11.13,11.15,11.12,11.13,159874.0,11.13,11.15,11.12,11.13,159874.0
2023-02-21 11:15:00,11.13,11.16,11.12,11.13,330642.0,11.13,11.16,11.12,11.13,330642.0
2023-02-21 11:20:00,11.13,11.16,11.12,11.13,249827.0,11.13,11.16,11.12,11.13,249827.0
2023-02-21 11:25:00,11.13,11.14,11.1,11.14,261480.0,11.13,11.14,11.1,11.14,261480.0
2023-02-21 11:30:00,11.14,11.15,11.11,11.13,222258.0,11.14,11.15,11.11,11.13,222258.0
2023-02-21 11:35:00,11.12,11.14,11.1,11.12,128512.0,11.12,11.14,11.1,11.12,128512.0
2023-02-21 11:40:00,11.12,11.16,11.12,11.16,131590.0,11.12,11.16,11.12,11.16,131590.0
2023-02-21 11:45:00,11.16,11.17,11.15,11.17,56983.0,11.16,11.17,11.15,11.17,56983.0
2023-02-21 11:50:00,11.16,11.17,11.12,11.13,101179.0,11.16,11.17,11.12,11.13,101179.0
2023-02-21 11:55:00,11.13,11.13,11.08,11.08,159028.0,11.13,11.13,11.08,11.08,159028.0
2023-02-21 12:00:00,11.08,11.09,11.07,11.08,122219.0,11.08,11.09,11.07,11.08,122219.0
2023-02-21 12:05:00,11.08,11.1,11.07,11.08,246111.0,11.08,11.1,11.07,11.08,246111.0
2023-02-21 12:10:00,11.09,11.1,11.07,11.1,136128.0,11.09,11.1,11.07,11.1,136128.0
2023-02-21 12:15:00,11.1,11.12,11.08,11.12,167405.0,11.1,11.12,11.08,11.12,167405.0
2023-02-21 12:20:00,11.12,11.14,11.11,11.13,100866.0,11.12,11.14,11.11,11.13,100866.0
2023-02-21 12:25:00,11.13,11.14,11.11,11.12,132650.0,11.13,11.14,11.11,11.12,132650.0
2023-02-21 12:30:00,11.12,11.13,11.1,11.13,102496.0,11.12,11.13,11.1,11.13,102496.0
2023-02-21 12:35:00,11.12,11.14,11.11,11.13,164227.0,11.12,11.14,11.11,11.13,164227.0
2023-02-21 12:40:00,11.12,11.14,11.1,11.12,180978.0,11.12,11.14,11.1,11.12,180978.0
2023-02-21 12:45:00,11.13,11.13,11.1,11.11,196437.0,11.13,11.13,11.1,11.11,196437.0
2023-02-21 12:50:00,11.11,11.13,11.1,11.13,215857.0,11.11,11.13,11.1,11.13,215857.0
2023-02-21 12:55:00,11.13,11.15,11.12,11.15,149908.0,11.13,11.15,11.12,11.15,149908.0
2023-02-21 13:00:00,11.15,11.15,11.12,11.13,103781.0,11.15,11.15,11.12,11.13,103781.0
2023-02-21 13:05:00,11.12,11.14,11.11,11.12,76287.0,11.12,11.14,11.11,11.12,76287.0
2023-02-21 13:10:00,11.12,11.12,11.1,11.12,107124.0,11.12,11.12,11.1,11.12,107124.0
2023-02-21 13:15:00,11.12,11.12,11.1,11.12,124979.0,11.12,11.12,11.1,11.12,124979.0
2023-02-21 13:20:00,11.12,11.12,11.09,11.11,138266.0,11.12,11.12,11.09,11.11,138266.0
2023-02-21 13:25:00,11.11,11.12,11.07,11.08,150837.0,11.11,11.12,11.07,11.08,150837.0
2023-02-21 13:30:00,11.08,11.08,11.05,11.06,241698.0,11.08,11.08,11.05,11.06,241698.0
2023-02-21 13:35:00,11.06,11.07,11.05,11.06,103790.0,11.06,11.07,11.05,11.06,103790.0
2023-02-21 13:40:00,11.05,11.07,11.05,11.06,82770.0,11.05,11.07,11.05,11.06,82770.0
2023-02-21 13:45:00,11.06,11.08,11.05,11.07,113953.0,11.06,11.08,11.05,11.07,113953.0
2023-02-21 13:50:00,11.07,11.08,11.06,11.08,81323.0,11.07,11.08,11.06,11.08,81323.0
2023-02-21 13:55:00,11.07,11.08,11.06,11.07,54611.0,11.07,11.08,11.06,11.07,54611.0
2023-02-21 14:00:00,11.07,11.07,11.04,11.04,287089.0,11.07,11.07,11.04,11.04,287089.0
2023-02-21 14:05:00,11.04,11.05,11.03,11.04,128809.0,11.04,11.05,11.03,11.04,128809.0
2023-02-21 14:10:00,11.04,11.05,11.03,11.04,66858.0,11.04,11.05,11.03,11.04,66858.0
2023-02-21 14:15:00,11.04,11.05,11.03,11.04,105056.0,11.04,11.05,11.03,11.04,105056.0
2023-02-21 14:20:00,11.03,11.05,11.03,11.04,72414.0,11.03,11.05,11.03,11.04,72414.0
2023-02-21 14:25:00,11.04,11.09,11.04,11.09,236200.0,11.04,11.09,11.04,11.09,236200.0
2023-02-21 14:30:00,11.09,11.1,11.07,11.1,166328.0,11.09,11.1,11.07,11.1,166328.0
2023-02-21 14:35:00,11.1,11.12,11.09,11.11,244917.0,11.1,11.12,11.09,11.11,244917.0
2023-02-21 14:40:00,11.12,11.12,11.08,11.1,187560.0,11.12,11.12,11.08,11.1,187560.0
2023-02-21 14:45:00,11.1,11.13,11.09,11.11,95248.0,11.1,11.13,11.09,11.11,95248.0
2023-02-21 14:50:00,11.1,11.11,11.08,11.09,105551.0,11.1,11.11,11.08,11.09,105551.0
2023-02-21 14:55:00,11.1,11.1,11.08,11.1,59982.0,11.1,11.1,11.08,11.1,59982.0
2023-02-21 15:00:00,11.1,11.11,11.08,11.11,79518.0,11.1,11.11,11.08,11.11,79518.0
2023-02-21 15:05:00,11.11,11.12,11.08,11.09,241881.0,11.11,11.12,11.08,11.09,241881.0
2023-02-21 15:10:00,11.08,11.09,11.07,11.09,76642.0,11.08,11.09,11.07,11.09,76642.0
2023-02-21 15:15:00,11.09,11.09,11.07,11.08,127534.0,11.09,11.09,11.07,11.08,127534.0
2023-02-21 15:20:00,11.07,11.1,11.05,11.09,225480.0,11.07,11.1,11.05,11.09,225480.0
2023-02-21 15:25:00,11.09,11.1,11.06,11.08,175524.0,11.09,11.1,11.06,11.08,175524.0
2023-02-21 15:30:00,11.08,11.13,11.08,11.13,314920.0,11.08,11.13,11.08,11.13,314920.0
2023-02-21 15:35:00,11.13,11.14,11.12,11.13,256412.0,11.13,11.14,11.12,11.13,256412.0
2023-02-21 15:40:00,11.13,11.14,11.11,11.13,267606.0,11.13,11.14,11.11,11.13,267606.0
2023-02-21 15:45:00,11.13,11.14,11.12,11.13,369670.0,11.13,11.14,11.12,11.13,369670.0
2023-02-21 15:50:00,11.13,11.14,11.1,11.13,605539.0,11.13,11.14,11.1,11.13,605539.0
2023-02-21 15:55:00,11.13,11.14,11.11,11.14,1019625.0,11.13,11.14,11.11,11.14,1019625.0
2023-02-22 09:30:00,11.07,11.11,10.98,11.1,1523471.0,11.07,11.11,10.98,11.1,1523471.0
2023-02-22 09:35:00,11.1,11.17,11.07,11.16,535633.0,11.1,11.17,11.07,11.16,535633.0
2023-02-22 09:40:00,11.16,11.24,11.13,11.23,690331.0,11.16,11.24,11.13,11.23,690331.0
2023-02-22 09:45:00,11.23,11.34,11.22,11.32,725642.0,11.23,11.34,11.22,11.32,725642.0
2023-02-22 09:50:00,11.32,11.32,11.23,11.24,493199.0,11.32,11.32,11.23,11.24,493199.0
2023-02-22 09:55:00,11.25,11.25,11.19,11.19,229478.0,11.25,11.25,11.19,11.19,229478.0
2023-02-22 10:00:00,11.2,11.21,11.05,11.05,494356.0,11.2,11.21,11.05,11.05,494356.0
2023-02-22 10:05:00,11.06,11.14,11.05,11.13,1114650.0,11.06,11.14,11.05,11.13,1114650.0
2023-02-22 10:10:00,11.13,11.13,11.02,11.04,452837.0,11.13,11.13,11.02,11.04,452837.0
2023-02-22 10:15:00,11.03,11.07,11.0,11.07,520094.0,11.03,11.07,11.0,11.07,520094.0
2023-02-22 10:20:00,11.07,11.08,11.03,11.05,261639.0,11.07,11.08,11.03,11.05,261639.0
2023-02-22 10:25:00,11.05,11.06,10.98,10.98,383824.0,11.05,11.06,10.98,10.98,383824.0
2023-02-22 10:30:00,10.99,10.99,10.9,10.91,971963.0,10.99,10.99,10.9,10.91,971963.0
2023-02-22 10:35:00,10.91,10.94,10.88,10.94,748577.0,10.91,10.94,10.88,10.94,748577.0
2023-02-22 10:40:00,10.94,11.04,10.93,11.03,486099.0,10.94,11.04,10.93,11.03,486099.0
2023-02-22 10:45:00,11.03,11.07,11.02,11.05,321288.0,11.03,11.07,11.02,11.05,321288.0
2023-02-22 10:50:00,11.05,11.07,11.03,11.07,230779.0,11.05,11.07,11.03,11.07,230779.0
2023-02-22 10:55:00,11.07,11.07,11.04,11.05,190427.0,11.07,11.07,11.04,11.05,190427.0
2023-02-22 11:00:00,11.06,11.11,11.05,11.1,189606.0,11.06,11.11,11.05,11.1,189606.0
2023-02-22 11:05:00,11.1,11.12,11.07,11.08,134529.0,11.1,11.12,11.07,11.08,134529.0
2023-02-22 11:10:00,11.08,11.08,11.05,11.06,108482.0,11.08,11.08,11.05,11.06,108482.0
2023-02-22 11:15:00,11.05,11.06,11.03,11.04,150864.0,11.05,11.06,11.03,11.04,150864.0
2023-02-22 11:20:00,11.05,11.08,11.05,11.06,111112.0,11.05,11.08,11.05,11.06,111112.0
2023-02-22 11:25:00,11.05,11.06,11.01,11.03,138002.0,11.05,11.06,11.01,11.03,138002.0
2023-02-22 11:30:00,11.03,11.07,11.01,11.06,167789.0,11.03,11.07,11.01,11.06,167789.0
2023-02-22 11:35:00,11.07,11.1,11.05,11.05,169877.0,11.07,11.1,11.05,11.05,169877.0
2023-02-22 11:40:00,11.05,11.07,11.04,11.07,152341.0,11.05,11.07,11.04,11.07,152341.0
2023-02-22 11:45:00,11.07,11.08,11.02,11.03,144919.0,11.07,11.08,11.02,11.03,144919.0
2023-02-22 11:50:00,11.03,11.07,11.03,11.04,94021.0,11.03,11.07,11.03,11.04,94021.0
2023-02-22 11:55:00,11.05,11.08,11.04,11.08,100275.0,11.05,11.08,11.04,11.08,100275.0
2023-02-22 12:00:00,11.07,11.07,11.03,11.04,87001.0,11.07,11.07,11.03,11.04,87001.0
2023-02-22 12:05:00,11.04,11.08,11.04,11.08,106048.0,11.04,11.08,11.04,11.08,106048.0
2023-02-22 12:10:00,11.08,11.08,11.02,11.03,110932.0,11.08,11.08,11.02,11.03,110932.0
2023-02-22 12:15:00,11.03,11.07,11.03,11.07,126797.0,11.03,11.07,11.03,11.07,126797.0
2023-02-22 12:20:00,11.07,11.1,11.06,11.09,160708.0,11.07,11.1,11.06,11.09,160708.0
2023-02-22 12:25:00,11.09,11.1,11.05,11.05,133983.0,11.09,11.1,11.05,11.05,133983.0
2023-02-22 12:30:00,11.05,11.08,11.04,11.06,181584.0,11.05,11.08,11.04,11.06,181584.0
2023-02-22 12:35:00,11.07,11.09,11.06,11.07,87536.0,11.07,11.09,11.06,11.07,87536.0
2023-02-22 12:40:00,11.07,11.09,11.06,11.08,66082.0,11.07,11.09,11.06,11.08,66082.0
2023-02-22 12:45:00,11.07,11.09,11.07,11.09,97237.0,11.07,11.09,11.07,11.09,97237.0
2023-02-22 12:50:00,11.09,11.1,11.08,11.09,60578.0,11.09,11.1,11.08,11.09,60578.0
2023-02-22 12:55:00,11.08,11.09,11.07,11.07,66382.0,11.08,11.09,11.07,11.07,66382.0
2023-02-22 13:00:00,11.07,11.07,11.02,11.04,1403589.0,11.07,11.07,11.02,11.04,1403589.0
2023-02-22 13:05:00,11.04,11.09,11.04,11.09,112622.0,11.04,11.09,11.04,11.09,112622.0
2023-02-22 13:10:00,11.09,11.09,11.05,11.07,104033.0,11.09,11.09,11.05,11.07,104033.0
2023-02-22 13:15:00,11.06,11.08,11.05,11.08,79330.0,11.06,11.08,11.05,11.08,79330.0
2023-02-22 13:20:00,11.07,11.09,11.06,11.08,64233.0,11.07,11.09,11.06,11.08,64233.0
2023-02-22 13:25:00,11.08,11.11,11.08,11.11,105644.0,11.08,11.11,11.08,11.11,105644.0
2023-02-22 13:30:00,11.11,11.11,11.06,11.07,229213.0,11.11,11.11,11.06,11.07,229213.0
2023-02-22 13:35:00,11.07,11.07,11.05,11.06,109230.0,11.07,11.07,11.05,11.06,109230.0
2023-02-22 13:40:00,11.07,11.07,11.04,11.06,138629.0,11.07,11.07,11.04,11.06,138629.0
2023-02-22 13:45:00,11.05,11.06,11.03,11.05,156356.0,11.05,11.06,11.03,11.05,156356.0
2023-02-22 13:50:00,11.05,11.06,11.02,11.03,146509.0,11.05,11.06,11.02,11.03,146509.0
2023-02-22 13:55:00,11.03,11.05,11.02,11.04,45538.0,11.03,11.05,11.02,11.04,45538.0
2023-02-22 14:00:00,11.04,11.11,11.01,11.08,567391.0,11.04,11.11,11.01,11.08,567391.0
2023-02-22 14:05:00,11.08,11.13,11.06,11.09,253376.0,11.08,11.13,11.06,11.09,253376.0
2023-02-22 14:10:00,11.09,11.11,11.02,11.05,197551.0,11.09,11.11,11.02,11.05,197551.0
2023-02-22 14:15:00,11.05,11.07,11.01,11.07,254179.0,11.05,11.07,11.01,11.07,254179.0
2023-02-22 14:20:00,11.07,11.09,11.02,11.04,123076.0,11.07,11.09,11.02,11.04,123076.0
2023-02-22 14:25:00,11.04,11.06,11.02,11.04,105058.0,11.04,11.06,11.02,11.04,105058.0
2023-02-22 14:30:00,11.04,11.05,10.98,11.0,280977.0,11.04,11.05,10.98,11.0,280977.0
2023-02-22 14:35:00,11.01,11.03,10.99,11.01,198481.0,11.01,11.03,10.99,11.01,198481.0
2023-02-22 14:40:00,11.02,11.02,10.98,11.01,157290.0,11.02,11.02,10.98,11.01,157290.0
2023-02-22 14:45:00,11.0,11.06,10.98,11.04,224829.0,11.0,11.06,10.98,11.04,224829.0
2023-02-22 14:50:00,11.04,11.05,11.0,11.01,243491.0,11.04,11.05,11.0,11.01,243491.0
2023-02-22 14:55:00,11.01,11.03,11.0,11.01,295330.0,11.01,11.03,11.0,11.01,295330.0
2023-02-22 15:00:00,11.0,11.01,10.96,10.99,205493.0,11.0,11.01,10.96,10.99,205493.0
2023-02-22 15:05:00,10.99,11.02,10.98,11.02,134976.0,10.99,11.02,10.98,11.02,134976.0
2023-02-22 15:10:00,11.02,11.04,11.01,11.03,110361.0,11.02,11.04,11.01,11.03,110361.0
2023-02-22 15:15:00,11.03,11.06,11.0,11.03,250550.0,11.03,11.06,11.0,11.03,250550.0
2023-02-22 15:20:00,11.03,11.06,11.01,11.04,207689.0,11.03,11.06,11.01,11.04,207689.0
2023-02-22 15:25:00,11.04,11.06,11.01,11.02,112807.0,11.04,11.06,11.01,11.02,112807.0
2023-02-22 15:30:00,11.02,11.04,10.99,11.03,334102.0,11.02,11.04,10.99,11.03,334102.0
2023-02-22 15:35:00,11.02,11.04,10.99,11.0,241075.0,11.02,11.04,10.99,11.0,241075.0
2023-02-22 15:40:00,11.0,11.03,10.99,11.03,344895.0,11.0,11.03,10.99,11.03,344895.0
2023-02-22 15:45:00,11.03,11.04,11.01,11.03,318979.0,11.03,11.04,11.01,11.03,318979.0
2023-02-22 15:50:00,11.03,11.05,11.0,11.04,488876.0,11.03,11.05,11.0,11.04,488876.0
2023-02-22 15:55:00,11.04,11.06,11.03,11.05,919043.0,11.04,11.06,11.03,11.05,919043.0
2023-02-23 09:30:00,11.16,11.22,11.09,11.11,1153426.0,11.16,11.22,11.09,11.11,1153426.0
2023-02-23 09:35:00,11.11,11.12,11.01,11.05,699258.0,11.11,11.12,11.01,11.05,699258.0
2023-02-23 09:40:00,11.04,11.11,11.04,11.08,379725.0,11.04,11.11,11.04,11.08,379725.0
2023-02-23 09:45:00,11.08,11.14,11.07,11.1,481318.0,11.08,11.14,11.07,11.1,481318.0
2023-02-23 09:50:00,11.1,11.15,11.06,11.13,605576.0,11.1,11.15,11.06,11.13,605576.0
2023-02-23 09:55:00,11.13,11.15,11.07,11.09,292319.0,11.13,11.15,11.07,11.09,292319.0
2023-02-23 10:00:00,11.09,11.12,11.04,11.05,355138.0,11.09,11.12,11.04,11.05,355138.0
2023-02-23 10:05:00,11.05,11.06,10.94,10.98,874359.0,11.05,11.06,10.94,10.98,874359.0
2023-02-23 10:10:00,10.98,11.01,10.95,10.99,240222.0,10.98,11.01,10.95,10.99,240222.0
2023-02-23 10:15:00,10.99,10.99,10.95,10.96,132956.0,10.99,10.99,10.95,10.96,132956.0
2023-02-23 10:20:00,10.97,10.98,10.93,10.98,281753.0,10.97,10.98,10.93,10.98,281753.0
2023-02-23 10:25:00,10.97,11.0,10.97,10.99,214025.0,10.97,11.0,10.97,10.99,214025.0
2023-02-23 10:30:00,11.0,11.0,10.91,10.99,284691.0,11.0,11.0,10.91,10.99,284691.0
2023-02-23 10:35:00,10.99,11.02,10.96,10.99,211257.0,10.99,11.02,10.96,10.99,211257.0
2023-02-23 10:40:00,11.0,11.0,10.91,10.92,213398.0,11.0,11.0,10.91,10.92,213398.0
2023-02-23 10:45:00,10.92,10.93,10.85,10.86,591818.0,10.92,10.93,10.85,10.86,591818.0
2023-02-23 10:50:00,10.87,10.91,10.86,10.9,265939.0,10.87,10.91,10.86,10.9,265939.0
2023-02-23 10:55:00,10.9,10.9,10.87,10.88,228160.0,10.9,10.9,10.87,10.88,228160.0
2023-02-23 11:00:00,10.88,10.94,10.87,10.92,246563.0,10.88,10.94,10.87,10.92,246563.0
2023-02-23 11:05:00,10.92,10.92,10.82,10.83,428997.0,10.92,10.92,10.82,10.83,428997.0
2023-02-23 11:10:00,10.84,10.88,10.82,10.85,334446.0,10.84,10.88,10.82,10.85,334446.0
2023-02-23 11:15:00,10.84,10.86,10.82,10.82,138697.0,10.84,10.86,10.82,10.82,138697.0
2023-02-23 11:20:00,10.82,10.84,10.81,10.82,284324.0,10.82,10.84,10.81,10.82,284324.0
2023-02-23 11:25:00,10.82,10.85,10.81,10.85,272828.0,10.82,10.85,10.81,10.85,272828.0
2023-02-23 11:30:00,10.84,10.87,10.82,10.85,268758.0,10.84,10.87,10.82,10.85,268758.0
2023-02-23 11:35:00,10.85,10.85,10.82,10.83,111070.0,10.85,10.85,10.82,10.83,111070.0
2023-02-23 11:40:00,10.82,10.83,10.77,10.79,358107.0,10.82,10.83,10.77,10.79,358107.0
2023-02-23 11:45:00,10.79,10.82,10.77,10.77,690899.0,10.79,10.82,10.77,10.77,690899.0
2023-02-23 11:50:00,10.77,10.78,10.71,10.72,591344.0,10.77,10.78,10.71,10.72,591344.0
2023-02-23 11:55:00,10.72,10.77,10.71,10.71,352218.0,10.72,10.77,10.71,10.71,352218.0
2023-02-23 12:00:00,10.71,10.72,10.68,10.69,396428.0,10.71,10.72,10.68,10.69,396428.0
2023-02-23 12:05:00,10.69,10.71,10.67,10.7,379402.0,10.69,10.71,10.67,10.7,379402.0
2023-02-23 12:10:00,10.69,10.71,10.69,10.71,233035.0,10.69,10.71,10.69,10.71,233035.0
2023-02-23 12:15:00,10.71,10.74,10.69,10.71,318530.0,10.71,10.74,10.69,10.71,318530.0
2023-02-23 12:20:00,10.72,10.74,10.68,10.73,192335.0,10.72,10.74,10.68,10.73,192335.0
2023-02-23 12:25:00,10.73,10.76,10.73,10.75,299295.0,10.73,10.76,10.73,10.75,299295.0
2023-02-23 12:30:00,10.75,10.79,10.74,10.78,140883.0,10.75,10.79,10.74,10.78,140883.0
2023-02-23 12:35:00,10.78,10.79,10.76,10.76,148746.0,10.78,10.79,10.76,10.76,148746.0
2023-02-23 12:40:00,10.76,10.78,10.73,10.77,267256.0,10.76,10.78,10.73,10.77,267256.0
2023-02-23 12:45:00,10.77,10.77,10.73,10.75,97710.0,10.77,10.77,10.73,10.75,97710.0
2023-02-23 12:50:00,10.74,10.77,10.74,10.75,118059.0,10.74,10.77,10.74,10.75,118059.0
2023-02-23 12:55:00,10.76,10.79,10.75,10.79,136794.0,10.76,10.79,10.75,10.79,136794.0
2023-02-23 13:00:00,10.78,10.81,10.77,10.79,295666.0,10.78,10.81,10.77,10.79,295666.0
2023-02-23 13:05:00,10.78,10.79,10.75,10.77,83260.0,10.78,10.79,10.75,10.77,83260.0
2023-02-23 13:10:00,10.77,10.78,10.76,10.76,81978.0,10.77,10.78,10.76,10.76,81978.0
2023-02-23 13:15:00,10.77,10.8,10.75,10.79,95716.0,10.77,10.8,10.75,10.79,95716.0
2023-02-23 13:20:00,10.79,10.8,10.76,10.77,124048.0,10.79,10.8,10.76,10.77,124048.0
2023-02-23 13:25:00,10.77,10.81,10.77,10.8,158498.0,10.77,10.81,10.77,10.8,158498.0
2023-02-23 13:30:00,10.8,10.81,10.78,10.79,99565.0,10.8,10.81,10.78,10.79,99565.0
2023-02-23 13:35:00,10.78,10.81,10.78,10.79,103230.0,10.78,10.81,10.78,10.79,103230.0
2023-02-23 13:40:00,10.79,10.84,10.79,10.82,256701.0,10.79,10.84,10.79,10.82,256701.0
2023-02-23 13:45:00,10.82,10.85,10.81,10.84,214924.0,10.82,10.85,10.81,10.84,214924.0
2023-02-23 13:50:00,10.85,10.85,10.82,10.84,420224.0,10.85,10.85,10.82,10.84,420224.0
2023-02-23 13:55:00,10.84,10.84,10.81,10.83,145386.0,10.84,10.84,10.81,10.83,145386.0
2023-02-23 14:00:00,10.83,10.83,10.81,10.83,125398.0,10.83,10.83,10.81,10.83,125398.0
2023-02-23 14:05:00,10.83,10.85,10.82,10.85,241862.0,10.83,10.85,10.82,10.85,241862.0
2023-02-23 14:10:00,10.84,10.88,10.83,10.88,180937.0,10.84,10.88,10.83,10.88,180937.0
2023-02-23 14:15:00,10.88,10.91,10.87,10.89,395088.0,10.88,10.91,10.87,10.89,395088.0
2023-02-23 14:20:00,10.89,10.91,10.88,10.91,169731.0,10.89,10.91,10.88,10.91,169731.0
2023-02-23 14:25:00,10.91,10.93,10.9,10.92,291982.0,10.91,10.93,10.9,10.92,291982.0
2023-02-23 14:30:00,10.92,10.95,10.91,10.95,135237.0,10.92,10.95,10.91,10.95,135237.0
2023-02-23 14:35:00,10.94,10.97,10.94,10.95,282969.0,10.94,10.97,10.94,10.95,282969.0
2023-02-23 14:40:00,10.95,10.95,10.91,10.93,259253.0,10.95,10.95,10.91,10.93,259253.0
2023-02-23 14:45:00,10.93,10.94,10.91,10.94,177373.0,10.93,10.94,10.91,10.94,177373.0
2023-02-23 14:50:00,10.94,10.94,10.9,10.94,239027.0,10.94,10.94,10.9,10.94,239027.0
2023-02-23 14:55:00,10.94,10.94,10.91,10.92,293372.0,10.94,10.94,10.91,10.92,293372.0
2023-02-23 15:00:00,10.92,10.96,10.91,10.96,219957.0,10.92,10.96,10.91,10.96,219957.0
2023-02-23 15:05:00,10.96,10.98,10.93,10.94,314665.0,10.96,10.98,10.93,10.94,314665.0
2023-02-23 15:10:00,10.93,10.96,10.93,10.95,245162.0,10.93,10.96,10.93,10.95,245162.0
2023-02-23 15:15:00,10.95,10.97,10.94,10.95,225519.0,10.95,10.97,10.94,10.95,225519.0
2023-02-23 15:20:00,10.95,10.97,10.93,10.96,223100.0,10.95,10.97,10.93,10.96,223100.0
2023-02-23 15:25:00,10.97,10.98,10.95,10.97,313816.0,10.97,10.98,10.95,10.97,313816.0
2023-02-23 15:30:00,10.97,11.02,10.97,10.99,806505.0,10.97,11.02,10.97,10.99,806505.0
2023-02-23 15:35:00,10.99,10.99,10.95,10.96,266456.0,10.99,10.99,10.95,10.96,266456.0
2023-02-23 15:40:00,10.96,10.96,10.94,10.95,384502.0,10.96,10.96,10.94,10.95,384502.0
2023-02-23 15:45:00,10.95,10.95,10.91,10.92,435794.0,10.95,10.95,10.91,10.92,435794.0
2023-02-23 15:50:00,10.92,10.93,10.89,10.9,912673.0,10.92,10.93,10.89,10.9,912673.0
2023-02-23 15:55:00,10.91,10.91,10.89,10.9,1045072.0,10.91,10.91,10.89,10.9,1045072.0
2023-02-24 09:30:00,10.68,10.7,10.58,10.69,1254103.0,10.68,10.7,10.58,10.69,1254103.0
2023-02-24 09:35:00,10.69,10.76,10.66,10.72,964093.0,10.69,10.76,10.66,10.72,964093.0
2023-02-24 09:40:00,10.72,10.72,10.58,10.59,723917.0,10.72,10.72,10.58,10.59,723917.0
2023-02-24 09:45:00,10.59,10.62,10.54,10.61,668886.0,10.59,10.62,10.54,10.61,668886.0
2023-02-24 09:50:00,10.61,10.66,10.59,10.62,407858.0,10.61,10.66,10.59,10.62,407858.0
2023-02-24 09:55:00,10.62,10.67,10.58,10.6,331042.0,10.62,10.67,10.58,10.6,331042.0
2023-02-24 10:00:00,10.59,10.63,10.57,10.62,288517.0,10.59,10.63,10.57,10.62,288517.0
2023-02-24 10:05:00,10.62,10.64,10.55,10.6,359548.0,10.62,10.64,10.55,10.6,359548.0
2023-02-24 10:10:00,10.59,10.61,10.57,10.57,321446.0,10.59,10.61,10.57,10.57,321446.0
2023-02-24 10:15:00,10.58,10.58,10.52,10.53,416787.0,10.58,10.58,10.52,10.53,416787.0
2023-02-24 10:20:00,10.53,10.54,10.5,10.52,292038.0,10.53,10.54,10.5,10.52,292038.0
2023-02-24 10:25:00,10.51,10.57,10.5,10.56,282141.0,10.51,10.57,10.5,10.56,282141.0
2023-02-24 10:30:00,10.57,10.58,10.54,10.55,239895.0,10.57,10.58,10.54,10.55,239895.0
2023-02-24 10:35:00,10.54,10.56,10.51,10.51,278996.0,10.54,10.56,10.51,10.51,278996.0
2023-02-24 10:40:00,10.52,10.54,10.5,10.53,389310.0,10.52,10.54,10.5,10.53,389310.0
2023-02-24 10:45:00,10.52,10.58,10.52,10.55,346251.0,10.52,10.58,10.52,10.55,346251.0
2023-02-24 10:50:00,10.55,10.56,10.53,10.53,153006.0,10.55,10.56,10.53,10.53,153006.0
2023-02-24 10:55:00,10.53,10.56,10.52,10.54,375021.0,10.53,10.56,10.52,10.54,375021.0
2023-02-24 11:00:00,10.54,10.55,10.5,10.51,287043.0,10.54,10.55,10.5,10.51,287043.0
2023-02-24 11:05:00,10.51,10.53,10.49,10.51,550177.0,10.51,10.53,10.49,10.51,550177.0
2023-02-24 11:10:00,10.51,10.55,10.51,10.51,380842.0,10.51,10.55,10.51,10.51,380842.0
2023-02-24 11:15:00,10.52,10.56,10.51,10.55,264663.0,10.52,10.56,10.51,10.55,264663.0
2023-02-24 11:20:00,10.55,10.57,10.52,10.53,223507.0,10.55,10.57,10.52,10.53,223507.0
2023-02-24 11:25:00,10.53,10.58,10.52,10.54,483235.0,10.53,10.58,10.52,10.54,483235.0
2023-02-24 11:30:00,10.54,10.55,10.49,10.51,448317.0,10.54,10.55,10.49,10.51,448317.0
2023-02-24 11:35:00,10.51,10.51,10.47,10.47,401373.0,10.51,10.51,10.47,10.47,401373.0
2023-02-24 11:40:00,10.48,10.5,10.47,10.49,332734.0,10.48,10.5,10.47,10.49,332734.0
2023-02-24 11:45:00,10.49,10.54,10.48,10.54,340795.0,10.49,10.54,10.48,10.54,340795.0
2023-02-24 11:50:00,10.54,10.58,10.53,10.53,315794.0,10.54,10.58,10.53,10.53,315794.0
2023-02-24 11:55:00,10.53,10.56,10.52,10.55,278109.0,10.53,10.56,10.52,10.55,278109.0
2023-02-24 12:00:00,10.56,10.56,10.51,10.51,363732.0,10.56,10.56,10.51,10.51,363732.0
2023-02-24 12:05:00,10.52,10.52,10.49,10.5,309997.0,10.52,10.52,10.49,10.5,309997.0
2023-02-24 12:10:00,10.5,10.51,10.48,10.49,365023.0,10.5,10.51,10.48,10.49,365023.0
2023-02-24 12:15:00,10.49,10.51,10.43,10.44,1171550.0,10.49,10.51,10.43,10.44,1171550.0
2023-02-24 12:20:00,10.43,10.45,10.42,10.44,228878.0,10.43,10.45,10.42,10.44,228878.0
2023-02-24 12:25:00,10.44,10.45,10.41,10.44,387776.0,10.44,10.45,10.41,10.44,387776.0
2023-02-24 12:30:00,10.44,10.46,10.42,10.43,318379.0,10.44,10.46,10.42,10.43,318379.0
2023-02-24 12:35:00,10.43,10.44,10.41,10.42,190030.0,10.43,10.44,10.41,10.42,190030.0
2023-02-24 12:40:00,10.42,10.43,10.4,10.43,251351.0,10.42,10.43,10.4,10.43,251351.0
2023-02-24 12:45:00,10.43,10.43,10.4,10.41,146133.0,10.43,10.43,10.4,10.41,146133.0
2023-02-24 12:50:00,10.4,10.41,10.39,10.41,208851.0,10.4,10.41,10.39,10.41,208851.0
2023-02-24 12:55:00,10.41,10.43,10.4,10.42,147168.0,10.41,10.43,10.4,10.42,147168.0
2023-02-24 13:00:00,10.42,10.43,10.4,10.41,185487.0,10.42,10.43,10.4,10.41,185487.0
2023-02-24 13:05:00,10.41,10.41,10.38,10.4,201139.0,10.41,10.41,10.38,10.4,201139.0
2023-02-24 13:10:00,10.4,10.42,10.39,10.41,104229.0,10.4,10.42,10.39,10.41,104229.0
2023-02-24 13:15:00,10.41,10.45,10.4,10.44,235156.0,10.41,10.45,10.4,10.44,235156.0
2023-02-24 13:20:00,10.44,10.45,10.42,10.44,224594.0,10.44,10.45,10.42,10.44,224594.0
2023-02-24 13:25:00,10.44,10.45,10.43,10.44,151018.0,10.44,10.45,10.43,10.44,151018.0
2023-02-24 13:30:00,10.44,10.45,10.42,10.43,307131.0,10.44,10.45,10.42,10.43,307131.0
2023-02-24 13:35:00,10.43,10.44,10.41,10.43,280102.0,10.43,10.44,10.41,10.43,280102.0
2023-02-24 13:40:00,10.43,10.45,10.42,10.45,99698.0,10.43,10.45,10.42,10.45,99698.0
2023-02-24 13:45:00,10.45,10.48,10.44,10.48,257875.0,10.45,10.48,10.44,10.48,257875.0
2023-02-24 13:50:00,10.48,10.5,10.47,10.5,1806312.0,10.48,10.5,10.47,10.5,1806312.0
2023-02-24 13:55:00,10.5,10.5,10.47,10.48,378218.0,10.5,10.5,10.47,10.48,378218.0
2023-02-24 14:00:00,10.49,10.52,10.48,10.51,279843.0,10.49,10.52,10.48,10.51,279843.0
2023-02-24 14:05:00,10.51,10.53,10.5,10.53,151403.0,10.51,10.53,10.5,10.53,151403.0
2023-02-24 14:10:00,10.53,10.53,10.49,10.5,187245.0,10.53,10.53,10.49,10.5,187245.0
2023-02-24 14:15:00,10.51,10.54,10.5,10.53,244542.0,10.51,10.54,10.5,10.53,244542.0
2023-02-24 14:20:00,10.53,10.53,10.49,10.5,399618.0,10.53,10.53,10.49,10.5,399618.0
2023-02-24 14:25:00,10.5,10.51,10.48,10.49,155613.0,10.5,10.51,10.48,10.49,155613.0
2023-02-24 14:30:00,10.49,10.5,10.47,10.48,247417.0,10.49,10.5,10.47,10.48,247417.0
2023-02-24 14:35:00,10.47,10.5,10.46,10.49,140181.0,10.47,10.5,10.46,10.49,140181.0
2023-02-24 14:40:00,10.5,10.5,10.47,10.49,89363.0,10.5,10.5,10.47,10.49,89363.0
2023-02-24 14:45:00,10.49,10.53,10.47,10.53,298225.0,10.49,10.53,10.47,10.53,298225.0
2023-02-24 14:50:00,10.52,10.54,10.51,10.53,183763.0,10.52,10.54,10.51,10.53,183763.0
2023-02-24 14:55:00,10.52,10.57,10.52,10.56,473244.0,10.52,10.57,10.52,10.56,473244.0
2023-02-24 15:00:00,10.55,10.58,10.55,10.55,294893.0,10.55,10.58,10.55,10.55,294893.0
2023-02-24 15:05:00,10.55,10.6,10.55,10.58,404329.0,10.55,10.6,10.55,10.58,404329.0
2023-02-24 15:10:00,10.58,10.59,10.56,10.57,220802.0,10.58,10.59,10.56,10.57,220802.0
2023-02-24 15:15:00,10.57,10.59,10.56,10.59,166623.0,10.57,10.59,10.56,10.59,166623.0
2023-02-24 15:20:00,10.59,10.61,10.57,10.6,380656.0,10.59,10.61,10.57,10.6,380656.0
2023-02-24 15:25:00,10.59,10.61,10.56,10.57,279157.0,10.59,10.61,10.56,10.57,279157.0
2023-02-24 15:30:00,10.57,10.57,10.53,10.54,176400.0,10.57,10.57,10.53,10.54,176400.0
2023-02-24 15:35:00,10.54,10.54,10.51,10.52,315480.0,10.54,10.54,10.51,10.52,315480.0
2023-02-24 15:40:00,10.52,10.54,10.51,10.54,242344.0,10.52,10.54,10.51,10.54,242344.0
2023-02-24 15:45:00,10.54,10.55,10.52,10.54,259603.0,10.54,10.55,10.52,10.54,259603.0
2023-02-24 15:50:00,10.54,10.57,10.52,10.57,617864.0,10.54,10.57,10.52,10.57,617864.0
2023-02-24 15:55:00,10.57,10.61,10.56,10.6,1182007.0,10.57,10.61,10.56,10.6,1182007.0
2023-02-27 09:30:00,10.82,10.88,10.78,10.86,1229833.0,10.82,10.88,10.78,10.86,1229833.0
2023-02-27 09:35:00,10.86,10.91,10.81,10.83,839657.0,10.86,10.91,10.81,10.83,839657.0
2023-02-27 09:40:00,10.82,10.85,10.8,10.83,513150.0,10.82,10.85,10.8,10.83,513150.0
2023-02-27 09:45:00,10.82,10.87,10.76,10.87,705779.0,10.82,10.87,10.76,10.87,705779.0
2023-02-27 09:50:00,10.86,10.96,10.86,10.93,812720.0,10.86,10.96,10.86,10.93,812720.0
2023-02-27 09:55:00,10.93,10.99,10.93,10.99,463603.0,10.93,10.99,10.93,10.99,463603.0
2023-02-27 10:00:00,10.99,10.99,10.92,10.93,751097.0,10.99,10.99,10.92,10.93,751097.0
2023-02-27 10:05:00,10.94,10.97,10.9,10.92,395399.0,10.94,10.97,10.9,10.92,395399.0
2023-02-27 10:10:00,10.92,10.94,10.87,10.9,347539.0,10.92,10.94,10.87,10.9,347539.0
2023-02-27 10:15:00,10.9,10.97,10.9,10.95,408590.0,10.9,10.97,10.9,10.95,408590.0
2023-02-27 10:20:00,10.95,10.96,10.91,10.91,204146.0,10.95,10.96,10.91,10.91,204146.0
2023-02-27 10:25:00,10.92,10.94,10.91,10.94,175789.0,10.92,10.94,10.91,10.94,175789.0
2023-02-27 10:30:00,10.93,10.97,10.91,10.94,318199.0,10.93,10.97,10.91,10.94,318199.0
2023-02-27 10:35:00,10.93,10.95,10.88,10.88,222855.0,10.93,10.95,10.88,10.88,222855.0
2023-02-27 10:40:00,10.88,10.89,10.84,10.89,414107.0,10.88,10.89,10.84,10.89,414107.0
2023-02-27 10:45:00,10.88,10.9,10.86,10.9,277514.0,10.88,10.9,10.86,10.9,277514.0
2023-02-27 10:50:00,10.89,10.9,10.87,10.9,288232.0,10.89,10.9,10.87,10.9,288232.0
2023-02-27 10:55:00,10.9,10.91,10.86,10.91,379831.0,10.9,10.91,10.86,10.91,379831.0
2023-02-27 11:00:00,10.91,10.95,10.9,10.95,273456.0,10.91,10.95,10.9,10.95,273456.0
2023-02-27 11:05:00,10.94,10.96,10.93,10.96,247641.0,10.94,10.96,10.93,10.96,247641.0
2023-02-27 11:10:00,10.96,10.96,10.9,10.91,317758.0,10.96,10.96,10.9,10.91,317758.0
2023-02-27 11:15:00,10.9,10.92,10.88,10.91,213217.0,10.9,10.92,10.88,10.91,213217.0
2023-02-27 11:20:00,10.91,10.92,10.89,10.9,116568.0,10.91,10.92,10.89,10.9,116568.0
2023-02-27 11:25:00,10.89,10.92,10.88,10.92,242087.0,10.89,10.92,10.88,10.92,242087.0
2023-02-27 11:30:00,10.92,10.93,10.87,10.88,279796.0,10.92,10.93,10.87,10.88,279796.0
2023-02-27 11:35:00,10.88,10.91,10.87,10.91,126025.0,10.88,10.91,10.87,10.91,126025.0
2023-02-27 11:40:00,10.91,10.94,10.9,10.92,354952.0,10.91,10.94,10.9,10.92,354952.0
2023-02-27 11:45:00,10.91,10.95,10.9,10.94,201894.0,10.91,10.95,10.9,10.94,201894.0
2023-02-27 11:50:00,10.94,10.95,10.89,10.9,235141.0,10.94,10.95,10.89,10.9,235141.0
2023-02-27 11:55:00,10.9,10.91,10.86,10.87,431120.0,10.9,10.91,10.86,10.87,431120.0
2023-02-27 12:00:00,10.87,10.88,10.85,10.88,252543.0,10.87,10.88,10.85,10.88,252543.0
2023-02-27 12:05:00,10.88,10.9,10.86,10.88,243669.0,10.88,10.9,10.86,10.88,243669.0
2023-02-27 12:10:00,10.88,10.89,10.85,10.87,237246.0,10.88,10.89,10.85,10.87,237246.0
2023-02-27 12:15:00,10.88,10.89,10.85,10.87,261328.0,10.88,10.89,10.85,10.87,261328.0
2023-02-27 12:20:00,10.87,10.87,10.81,10.82,214145.0,10.87,10.87,10.81,10.82,214145.0
2023-02-27 12:25:00,10.82,10.83,10.81,10.83,88622.0,10.82,10.83,10.81,10.83,88622.0
2023-02-27 12:30:00,10.82,10.86,10.82,10.83,165196.0,10.82,10.86,10.82,10.83,165196.0
2023-02-27 12:35:00,10.83,10.85,10.83,10.84,45948.0,10.83,10.85,10.83,10.84,45948.0
2023-02-27 12:40:00,10.85,10.85,10.82,10.83,130219.0,10.85,10.85,10.82,10.83,130219.0
2023-02-27 12:45:00,10.84,10.85,10.82,10.84,87923.0,10.84,10.85,10.82,10.84,87923.0
2023-02-27 12:50:00,10.85,10.87,10.83,10.85,142293.0,10.85,10.87,10.83,10.85,142293.0
2023-02-27 12:55:00,10.84,10.85,10.83,10.85,42461.0,10.84,10.85,10.83,10.85,42461.0
2023-02-27 13:00:00,10.84,10.88,10.84,10.85,140040.0,10.84,10.88,10.84,10.85,140040.0
2023-02-27 13:05:00,10.86,10.86,10.84,10.84,82700.0,10.86,10.86,10.84,10.84,82700.0
2023-02-27 13:10:00,10.85,10.85,10.82,10.84,174498.0,10.85,10.85,10.82,10.84,174498.0
2023-02-27 13:15:00,10.84,10.84,10.81,10.81,92434.0,10.84,10.84,10.81,10.81,92434.0
2023-02-27 13:20:00,10.81,10.82,10.79,10.82,171829.0,10.81,10.82,10.79,10.82,171829.0
2023-02-27 13:25:00,10.82,10.82,10.79,10.79,122483.0,10.82,10.82,10.79,10.79,122483.0
2023-02-27 13:30:00,10.79,10.82,10.79,10.82,125571.0,10.79,10.82,10.79,10.82,125571.0
2023-02-27 13:35:00,10.82,10.82,10.8,10.82,79172.0,10.82,10.82,10.8,10.82,79172.0
2023-02-27 13:40:00,10.82,10.82,10.8,10.8,113358.0,10.82,10.82,10.8,10.8,113358.0
2023-02-27 13:45:00,10.8,10.85,10.8,10.83,209851.0,10.8,10.85,10.8,10.83,209851.0
2023-02-27 13:50:00,10.83,10.86,10.82,10.86,85831.0,10.83,10.86,10.82,10.86,85831.0
2023-02-27 13:55:00,10.85,10.89,10.85,10.88,174354.0,10.85,10.89,10.85,10.88,174354.0
2023-02-27 14:00:00,10.88,10.9,10.88,10.89,112117.0,10.88,10.9,10.88,10.89,112117.0
2023-02-27 14:05:00,10.89,10.9,10.88,10.9,113774.0,10.89,10.9,10.88,10.9,113774.0
2023-02-27 14:10:00,10.9,10.91,10.87,10.88,224543.0,10.9,10.91,10.87,10.88,224543.0
2023-02-27 14:15:00,10.88,10.88,10.86,10.88,138264.0,10.88,10.88,10.86,10.88,138264.0
2023-02-27 14:20:00,10.88,10.88,10.85,10.87,188065.0,10.88,10.88,10.85,10.87,188065.0
2023-02-27 14:25:00,10.86,10.88,10.85,10.87,98998.0,10.86,10.88,10.85,10.87,98998.0
2023-02-27 14:30:00,10.88,10.88,10.86,10.88,89493.0,10.88,10.88,10.86,10.88,89493.0
2023-02-27 14:35:00,10.88,10.88,10.86,10.88,92890.0,10.88,10.88,10.86,10.88,92890.0
2023-02-27 14:40:00,10.88,10.88,10.82,10.84,218348.0,10.88,10.88,10.82,10.84,218348.0
2023-02-27 14:45:00,10.84,10.84,10.82,10.83,87115.0,10.84,10.84,10.82,10.83,87115.0
2023-02-27 14:50:00,10.83,10.84,10.82,10.84,117058.0,10.83,10.84,10.82,10.84,117058.0
2023-02-27 14:55:00,10.83,10.85,10.82,10.85,96421.0,10.83,10.85,10.82,10.85,96421.0
2023-02-27 15:00:00,10.84,10.87,10.83,10.83,182964.0,10.84,10.87,10.83,10.83,182964.0
2023-02-27 15:05:00,10.84,10.84,10.81,10.83,231482.0,10.84,10.84,10.81,10.83,231482.0
2023-02-27 15:10:00,10.83,10.84,10.81,10.83,178498.0,10.83,10.84,10.81,10.83,178498.0
2023-02-27 15:15:00,10.83,10.83,10.81,10.82,131385.0,10.83,10.83,10.81,10.82,131385.0
2023-02-27 15:20:00,10.81,10.82,10.8,10.81,107132.0,10.81,10.82,10.8,10.81,107132.0
2023-02-27 15:25:00,10.81,10.84,10.8,10.83,184143.0,10.81,10.84,10.8,10.83,184143.0
2023-02-27 15:30:00,10.83,10.84,10.79,10.8,342941.0,10.83,10.84,10.79,10.8,342941.0
2023-02-27 15:35:00,10.8,10.8,10.76,10.77,371722.0,10.8,10.8,10.76,10.77,371722.0
2023-02-27 15:40:00,10.77,10.8,10.76,10.78,357836.0,10.77,10.8,10.76,10.78,357836.0
2023-02-27 15:45:00,10.78,10.8,10.77,10.78,311537.0,10.78,10.8,10.77,10.78,311537.0
2023-02-27 15:50:00,10.78,10.8,10.77,10.79,438672.0,10.78,10.8,10.77,10.79,438672.0
2023-02-27 15:55:00,10.79,10.83,10.79,10.83,1212392.0,10.79,10.83,10.79,10.83,1212392.0
2023-02-28 09:30:00,10.56,10.66,10.52,10.58,1252079.0,10.56,10.66,10.52,10.58,1252079.0
2023-02-28 09:35:00,10.58,10.64,10.49,10.59,940398.0,10.58,10.64,10.49,10.59,940398.0
2023-02-28 09:40:00,10.59,10.7,10.58,10.65,642087.0,10.59,10.7,10.58,10.65,642087.0
2023-02-28 09:45:00,10.66,10.66,10.56,10.57,546034.0,10.66,10.66,10.56,10.57,546034.0
2023-02-28 09:50:00,10.57,10.58,10.48,10.5,790719.0,10.57,10.58,10.48,10.5,790719.0
2023-02-28 09:55:00,10.49,10.54,10.46,10.51,822644.0,10.49,10.54,10.46,10.51,822644.0
2023-02-28 10:00:00,10.51,10.54,10.42,10.44,794858.0,10.51,10.54,10.42,10.44,794858.0
2023-02-28 10:05:00,10.44,10.49,10.42,10.46,666309.0,10.44,10.49,10.42,10.46,666309.0
2023-02-28 10:10:00,10.46,10.46,10.38,10.41,791779.0,10.46,10.46,10.38,10.41,791779.0
2023-02-28 10:15:00,10.41,10.42,10.38,10.38,607082.0,10.41,10.42,10.38,10.38,607082.0
2023-02-28 10:20:00,10.39,10.41,10.35,10.39,782811.0,10.39,10.41,10.35,10.39,782811.0
2023-02-28 10:25:00,10.4,10.42,10.29,10.3,915283.0,10.4,10.42,10.29,10.3,915283.0
2023-02-28 10:30:00,10.3,10.31,10.26,10.29,965773.0,10.3,10.31,10.26,10.29,965773.0
2023-02-28 10:35:00,10.29,10.31,10.25,10.29,965018.0,10.29,10.31,10.25,10.29,965018.0
2023-02-28 10:40:00,10.29,10.32,10.25,10.27,1271351.0,10.29,10.32,10.25,10.27,1271351.0
2023-02-28 10:45:00,10.27,10.38,10.26,10.33,739980.0,10.27,10.38,10.26,10.33,739980.0
2023-02-28 10:50:00,10.33,10.34,10.28,10.32,406045.0,10.33,10.34,10.28,10.32,406045.0
2023-02-28 10:55:00,10.33,10.37,10.29,10.35,402392.0,10.33,10.37,10.29,10.35,402392.0
2023-02-28 11:00:00,10.35,10.42,10.35,10.4,346818.0,10.35,10.42,10.35,10.4,346818.0
2023-02-28 11:05:00,10.4,10.44,10.38,10.43,386189.0,10.4,10.44,10.38,10.43,386189.0
2023-02-28 11:10:00,10.42,10.47,10.41,10.46,479119.0,10.42,10.47,10.41,10.46,479119.0
2023-02-28 11:15:00,10.46,10.49,10.45,10.49,372647.0,10.46,10.49,10.45,10.49,372647.0
2023-02-28 11:20:00,10.48,10.5,10.45,10.47,357233.0,10.48,10.5,10.45,10.47,357233.0
2023-02-28 11:25:00,10.47,10.52,10.47,10.51,367554.0,10.47,10.52,10.47,10.51,367554.0
2023-02-28 11:30:00,10.52,10.55,10.5,10.54,526964.0,10.52,10.55,10.5,10.54,526964.0
2023-02-28 11:35:00,10.54,10.56,10.51,10.54,522073.0,10.54,10.56,10.51,10.54,522073.0
2023-02-28 11:40:00,10.54,10.59,10.54,10.54,591598.0,10.54,10.59,10.54,10.54,591598.0
2023-02-28 11:45:00,10.54,10.54,10.52,10.52,263553.0,10.54,10.54,10.52,10.52,263553.0
2023-02-28 11:50:00,10.53,10.55,10.5,10.53,457494.0,10.53,10.55,10.5,10.53,457494.0
2023-02-28 11:55:00,10.53,10.54,10.51,10.54,243845.0,10.53,10.54,10.51,10.54,243845.0
2023-02-28 12:00:00,10.54,10.55,10.51,10.53,196762.0,10.54,10.55,10.51,10.53,196762.0
2023-02-28 12:05:00,10.54,10.55,10.52,10.53,199662.0,10.54,10.55,10.52,10.53,199662.0
2023-02-28 12:10:00,10.53,10.54,10.52,10.54,270025.0,10.53,10.54,10.52,10.54,270025.0
2023-02-28 12:15:00,10.53,10.56,10.53,10.55,154884.0,10.53,10.56,10.53,10.55,154884.0
2023-02-28 12:20:00,10.55,10.57,10.54,10.56,243051.0,10.55,10.57,10.54,10.56,243051.0
2023-02-28 12:25:00,10.55,10.57,10.55,10.57,169166.0,10.55,10.57,10.55,10.57,169166.0
2023-02-28 12:30:00,10.57,10.57,10.54,10.54,299725.0,10.57,10.57,10.54,10.54,299725.0
2023-02-28 12:35:00,10.54,10.55,10.5,10.5,148263.0,10.54,10.55,10.5,10.5,148263.0
2023-02-28 12:40:00,10.51,10.51,10.49,10.49,145577.0,10.51,10.51,10.49,10.49,145577.0
2023-02-28 12:45:00,10.49,10.51,10.48,10.5,155956.0,10.49,10.51,10.48,10.5,155956.0
2023-02-28 12:50:00,10.5,10.52,10.49,10.52,341679.0,10.5,10.52,10.49,10.52,341679.0
2023-02-28 12:55:00,10.52,10.55,10.51,10.54,149695.0,10.52,10.55,10.51,10.54,149695.0
2023-02-28 13:00:00,10.54,10.58,10.54,10.58,277810.0,10.54,10.58,10.54,10.58,277810.0
2023-02-28 13:05:00,10.58,10.61,10.57,10.6,273035.0,10.58,10.61,10.57,10.6,273035.0
2023-02-28 13:10:00,10.61,10.64,10.6,10.62,298384.0,10.61,10.64,10.6,10.62,298384.0
2023-02-28 13:15:00,10.62,10.65,10.61,10.63,373516.0,10.62,10.65,10.61,10.63,373516.0
2023-02-28 13:20:00,10.63,10.63,10.58,10.61,295671.0,10.63,10.63,10.58,10.61,295671.0
2023-02-28 13:25:00,10.6,10.62,10.59,10.6,207511.0,10.6,10.62,10.59,10.6,207511.0
2023-02-28 13:30:00,10.61,10.62,10.57,10.59,243815.0,10.61,10.62,10.57,10.59,243815.0
2023-02-28 13:35:00,10.58,10.6,10.58,10.6,113114.0,10.58,10.6,10.58,10.6,113114.0
2023-02-28 13:40:00,10.6,10.63,10.59,10.61,136113.0,10.6,10.63,10.59,10.61,136113.0
2023-02-28 13:45:00,10.61,10.63,10.6,10.63,130357.0,10.61,10.63,10.6,10.63,130357.0
2023-02-28 13:50:00,10.62,10.63,10.61,10.63,162792.0,10.62,10.63,10.61,10.63,162792.0
2023-02-28 13:55:00,10.63,10.64,10.62,10.63,81019.0,10.63,10.64,10.62,10.63,81019.0
2023-02-28 14:00:00,10.64,10.65,10.63,10.65,177642.0,10.64,10.65,10.63,10.65,177642.0
2023-02-28 14:05:00,10.65,10.65,10.61,10.65,200451.0,10.65,10.65,10.61,10.65,200451.0
2023-02-28 14:10:00,10.65,10.67,10.61,10.62,362530.0,10.65,10.67,10.61,10.62,362530.0
2023-02-28 14:15:00,10.63,10.63,10.6,10.61,407969.0,10.63,10.63,10.6,10.61,407969.0
2023-02-28 14:20:00,10.62,10.63,10.6,10.62,146076.0,10.62,10.63,10.6,10.62,146076.0
2023-02-28 14:25:00,10.62,10.62,10.6,10.61,90314.0,10.62,10.62,10.6,10.61,90314.0
2023-02-28 14:30:00,10.61,10.62,10.6,10.62,86897.0,10.61,10.62,10.6,10.62,86897.0
2023-02-28 14:35:00,10.62,10.63,10.6,10.61,640829.0,10.62,10.63,10.6,10.61,640829.0
2023-02-28 14:40:00,10.61,10.62,10.6,10.62,141965.0,10.61,10.62,10.6,10.62,141965.0
2023-02-28 14:45:00,10.62,10.64,10.61,10.63,152988.0,10.62,10.64,10.61,10.63,152988.0
2023-02-28 14:50:00,10.63,10.63,10.61,10.63,146668.0,10.63,10.63,10.61,10.63,146668.0
2023-02-28 14:55:00,10.63,10.63,10.6,10.61,230664.0,10.63,10.63,10.6,10.61,230664.0
2023-02-28 15:00:00,10.61,10.61,10.59,10.6,328772.0,10.61,10.61,10.59,10.6,328772.0
2023-02-28 15:05:00,10.61,10.62,10.59,10.6,404938.0,10.61,10.62,10.59,10.6,404938.0
2023-02-28 15:10:00,10.6,10.61,10.59,10.59,189992.0,10.6,10.61,10.59,10.59,189992.0
2023-02-28 15:15:00,10.6,10.62,10.59,10.62,149722.0,10.6,10.62,10.59,10.62,149722.0
2023-02-28 15:20:00,10.62,10.64,10.61,10.63,348174.0,10.62,10.64,10.61,10.63,348174.0
2023-02-28 15:25:00,10.63,10.64,10.59,10.59,329071.0,10.63,10.64,10.59,10.59,329071.0
2023-02-28 15:30:00,10.6,10.61,10.58,10.59,315519.0,10.6,10.61,10.58,10.59,315519.0
2023-02-28 15:35:00,10.59,10.62,10.58,10.62,337173.0,10.59,10.62,10.58,10.62,337173.0
2023-02-28 15:40:00,10.62,10.65,10.61,10.64,324162.0,10.62,10.65,10.61,10.64,324162.0
2023-02-28 15:45:00,10.65,10.66,10.61,10.62,733169.0,10.65,10.66,10.61,10.62,733169.0
2023-02-28 15:50:00,10.62,10.63,10.61,10.63,702803.0,10.62,10.63,10.61,10.63,702803.0
2023-02-28 15:55:00,10.63,10.65,10.6,10.61,1872878.0,10.63,10.65,10.6,10.61,1872878.0
2023-03-01 09:30:00,10.62,10.7,10.57,10.66,1021589.0,10.62,10.7,10.57,10.66,1021589.0
2023-03-01 09:35:00,10.66,10.68,10.56,10.65,493008.0,10.66,10.68,10.56,10.65,493008.0
2023-03-01 09:40:00,10.66,10.66,10.54,10.55,486169.0,10.66,10.66,10.54,10.55,486169.0
2023-03-01 09:45:00,10.55,10.64,10.54,10.64,397168.0,10.55,10.64,10.54,10.64,397168.0
2023-03-01 09:50:00,10.64,10.7,10.63,10.65,683157.0,10.64,10.7,10.63,10.65,683157.0
2023-03-01 09:55:00,10.65,10.68,10.62,10.62,413084.0,10.65,10.68,10.62,10.62,413084.0
2023-03-01 10:00:00,10.63,10.65,10.56,10.58,414767.0,10.63,10.65,10.56,10.58,414767.0
2023-03-01 10:05:00,10.57,10.58,10.53,10.54,311856.0,10.57,10.58,10.53,10.54,311856.0
2023-03-01 10:10:00,10.54,10.59,10.51,10.58,197864.0,10.54,10.59,10.51,10.58,197864.0
2023-03-01 10:15:00,10.58,10.64,10.55,10.64,240710.0,10.58,10.64,10.55,10.64,240710.0
2023-03-01 10:20:00,10.63,10.66,10.63,10.63,245706.0,10.63,10.66,10.63,10.63,245706.0
2023-03-01 10:25:00,10.63,10.64,10.59,10.62,209793.0,10.63,10.64,10.59,10.62,209793.0
2023-03-01 10:30:00,10.61,10.61,10.51,10.54,351528.0,10.61,10.61,10.51,10.54,351528.0
2023-03-01 10:35:00,10.54,10.62,10.52,10.6,389442.0,10.54,10.62,10.52,10.6,389442.0
2023-03-01 10:40:00,10.61,10.63,10.6,10.63,222933.0,10.61,10.63,10.6,10.63,222933.0
2023-03-01 10:45:00,10.63,10.65,10.61,10.65,158402.0,10.63,10.65,10.61,10.65,158402.0
2023-03-01 10:50:00,10.65,10.66,10.61,10.62,187581.0,10.65,10.66,10.61,10.62,187581.0
2023-03-01 10:55:00,10.62,10.64,10.59,10.61,309985.0,10.62,10.64,10.59,10.61,309985.0
2023-03-01 11:00:00,10.61,10.62,10.57,10.57,184579.0,10.61,10.62,10.57,10.57,184579.0
2023-03-01 11:05:00,10.58,10.59,10.52,10.55,240036.0,10.58,10.59,10.52,10.55,240036.0
2023-03-01 11:10:00,10.56,10.56,10.51,10.54,270502.0,10.56,10.56,10.51,10.54,270502.0
2023-03-01 11:15:00,10.55,10.57,10.53,10.57,273154.0,10.55,10.57,10.53,10.57,273154.0
2023-03-01 11:20:00,10.56,10.59,10.55,10.57,194341.0,10.56,10.59,10.55,10.57,194341.0
2023-03-01 11:25:00,10.57,10.59,10.56,10.57,151501.0,10.57,10.59,10.56,10.57,151501.0
2023-03-01 11:30:00,10.57,10.59,10.56,10.59,164623.0,10.57,10.59,10.56,10.59,164623.0
2023-03-01 11:35:00,10.59,10.6,10.55,10.59,206334.0,10.59,10.6,10.55,10.59,206334.0
2023-03-01 11:40:00,10.59,10.64,10.59,10.62,258576.0,10.59,10.64,10.59,10.62,258576.0
2023-03-01 11:45:00,10.62,10.65,10.61,10.65,174743.0,10.62,10.65,10.61,10.65,174743.0
2023-03-01 11:50:00,10.65,10.66,10.63,10.65,221965.0,10.65,10.66,10.63,10.65,221965.0
2023-03-01 11:55:00,10.65,10.66,10.63,10.63,117513.0,10.65,10.66,10.63,10.63,117513.0
2023-03-01 12:00:00,10.63,10.64,10.61,10.63,132348.0,10.63,10.64,10.61,10.63,132348.0
2023-03-01 12:05:00,10.63,10.66,10.62,10.66,115067.0,10.63,10.66,10.62,10.66,115067.0
2023-03-01 12:10:00,10.66,10.67,10.63,10.66,131404.0,10.66,10.67,10.63,10.66,131404.0
2023-03-01 12:15:00,10.66,10.69,10.65,10.69,182290.0,10.66,10.69,10.65,10.69,182290.0
2023-03-01 12:20:00,10.69,10.72,10.68,10.71,278806.0,10.69,10.72,10.68,10.71,278806.0
2023-03-01 12:25:00,10.71,10.72,10.7,10.71,126157.0,10.71,10.72,10.7,10.71,126157.0
2023-03-01 12:30:00,10.71,10.75,10.71,10.75,283012.0,10.71,10.75,10.71,10.75,283012.0
2023-03-01 12:35:00,10.74,10.76,10.69,10.7,415283.0,10.74,10.76,10.69,10.7,415283.0
2023-03-01 12:40:00,10.7,10.72,10.69,10.72,110754.0,10.7,10.72,10.69,10.72,110754.0
2023-03-01 12:45:00,10.71,10.73,10.7,10.72,143700.0,10.71,10.73,10.7,10.72,143700.0
2023-03-01 12:50:00,10.73,10.74,10.72,10.74,137438.0,10.73,10.74,10.72,10.74,137438.0
2023-03-01 12:55:00,10.74,10.74,10.7,10.7,290870.0,10.74,10.74,10.7,10.7,290870.0
2023-03-01 13:00:00,10.71,10.71,10.7,10.71,60737.0,10.71,10.71,10.7,10.71,60737.0
2023-03-01 13:05:00,10.7,10.71,10.66,10.67,270746.0,10.7,10.71,10.66,10.67,270746.0
2023-03-01 13:10:00,10.67,10.69,10.66,10.67,129628.0,10.67,10.69,10.66,10.67,129628.0
2023-03-01 13:15:00,10.68,10.69,10.65,10.67,230125.0,10.68,10.69,10.65,10.67,230125.0
2023-03-01 13:20:00,10.67,10.67,10.64,10.66,189034.0,10.67,10.67,10.64,10.66,189034.0
2023-03-01 13:25:00,10.66,10.67,10.64,10.66,132725.0,10.66,10.67,10.64,10.66,132725.0
2023-03-01 13:30:00,10.66,10.66,10.63,10.64,97243.0,10.66,10.66,10.63,10.64,97243.0
2023-03-01 13:35:00,10.64,10.65,10.63,10.64,133942.0,10.64,10.65,10.63,10.64,133942.0
2023-03-01 13:40:00,10.64,10.64,10.61,10.61,135314.0,10.64,10.64,10.61,10.61,135314.0
2023-03-01 13:45:00,10.61,10.62,10.59,10.6,141888.0,10.61,10.62,10.59,10.6,141888.0
2023-03-01 13:50:00,10.59,10.6,10.57,10.57,197754.0,10.59,10.6,10.57,10.57,197754.0
2023-03-01 13:55:00,10.58,10.59,10.56,10.56,229999.0,10.58,10.59,10.56,10.56,229999.0
2023-03-01 14:00:00,10.56,10.59,10.54,10.59,314650.0,10.56,10.59,10.54,10.59,314650.0
2023-03-01 14:05:00,10.59,10.59,10.57,10.59,162611.0,10.59,10.59,10.57,10.59,162611.0
2023-03-01 14:10:00,10.59,10.61,10.58,10.6,183621.0,10.59,10.61,10.58,10.6,183621.0
2023-03-01 14:15:00,10.59,10.6,10.57,10.59,134516.0,10.59,10.6,10.57,10.59,134516.0
2023-03-01 14:20:00,10.58,10.59,10.57,10.58,142190.0,10.58,10.59,10.57,10.58,142190.0
2023-03-01 14:25:00,10.57,10.58,10.55,10.55,150668.0,10.57,10.58,10.55,10.55,150668.0
2023-03-01 14:30:00,10.55,10.57,10.55,10.57,95130.0,10.55,10.57,10.55,10.57,95130.0
2023-03-01 14:35:00,10.57,10.59,10.56,10.59,115912.0,10.57,10.59,10.56,10.59,115912.0
2023-03-01 14:40:00,10.59,10.59,10.57,10.58,118406.0,10.59,10.59,10.57,10.58,118406.0
2023-03-01 14:45:00,10.58,10.58,10.56,10.57,121673.0,10.58,10.58,10.56,10.57,121673.0
2023-03-01 14:50:00,10.57,10.57,10.54,10.56,274617.0,10.57,10.57,10.54,10.56,274617.0
2023-03-01 14:55:00,10.56,10.57,10.55,10.55,89975.0,10.56,10.57,10.55,10.55,89975.0
2023-03-01 15:00:00,10.55,10.57,10.55,10.57,182202.0,10.55,10.57,10.55,10.57,182202.0
2023-03-01 15:05:00,10.57,10.59,10.56,10.57,124561.0,10.57,10.59,10.56,10.57,124561.0
2023-03-01 15:10:00,10.57,10.59,10.56,10.59,184987.0,10.57,10.59,10.56,10.59,184987.0
2023-03-01 15:15:00,10.59,10.61,10.57,10.6,513614.0,10.59,10.61,10.57,10.6,513614.0
2023-03-01 15:20:00,10.61,10.61,10.58,10.59,197628.0,10.61,10.61,10.58,10.59,197628.0
2023-03-01 15:25:00,10.59,10.59,10.56,10.58,216268.0,10.59,10.59,10.56,10.58,216268.0
2023-03-01 15:30:00,10.57,10.59,10.56,10.59,256432.0,10.57,10.59,10.56,10.59,256432.0
2023-03-01 15:35:00,10.59,10.61,10.57,10.58,393302.0,10.59,10.61,10.57,10.58,393302.0
2023-03-01 15:40:00,10.58,10.6,10.57,10.6,348371.0,10.58,10.6,10.57,10.6,348371.0
2023-03-01 15:45:00,10.6,10.6,10.57,10.59,355282.0,10.6,10.6,10.57,10.59,355282.0
2023-03-01 15:50:00,10.59,10.59,10.57,10.58,661686.0,10.59,10.59,10.57,10.58,661686.0
2023-03-01 15:55:00,10.58,10.6,10.57,10.6,1519484.0,10.58,10.6,10.57,10.6,1519484.0
2023-03-02 09:30:00,10.44,10.53,10.41,10.46,751281.0,10.44,10.53,10.41,10.46,751281.0
2023-03-02 09:35:00,10.45,10.48,10.41,10.46,399148.0,10.45,10.48,10.41,10.46,399148.0
2023-03-02 09:40:00,10.45,10.47,10.4,10.44,353513.0,10.45,10.47,10.4,10.44,353513.0
2023-03-02 09:45:00,10.43,10.44,10.39,10.41,334581.0,10.43,10.44,10.39,10.41,334581.0
2023-03-02 09:50:00,10.4,10.45,10.39,10.44,335821.0,10.4,10.45,10.39,10.44,335821.0
2023-03-02 09:55:00,10.45,10.46,10.35,10.41,631702.0,10.45,10.46,10.35,10.41,631702.0
2023-03-02 10:00:00,10.41,10.5,10.38,10.49,606473.0,10.41,10.5,10.38,10.49,606473.0
2023-03-02 10:05:00,10.49,10.49,10.42,10.44,307457.0,10.49,10.49,10.42,10.44,307457.0
2023-03-02 10:10:00,10.44,10.44,10.39,10.39,344723.0,10.44,10.44,10.39,10.39,344723.0
2023-03-02 10:15:00,10.4,10.42,10.38,10.39,220810.0,10.4,10.42,10.38,10.39,220810.0
2023-03-02 10:20:00,10.38,10.39,10.35,10.37,285174.0,10.38,10.39,10.35,10.37,285174.0
2023-03-02 10:25:00,10.37,10.41,10.36,10.39,364182.0,10.37,10.41,10.36,10.39,364182.0
2023-03-02 10:30:00,10.4,10.48,10.39,10.46,227586.0,10.4,10.48,10.39,10.46,227586.0
2023-03-02 10:35:00,10.45,10.49,10.42,10.43,249221.0,10.45,10.49,10.42,10.43,249221.0
2023-03-02 10:40:00,10.43,10.46,10.42,10.44,119518.0,10.43,10.46,10.42,10.44,119518.0
2023-03-02 10:45:00,10.44,10.45,10.4,10.41,200311.0,10.44,10.45,10.4,10.41,200311.0
2023-03-02 10:50:00,10.42,10.46,10.41,10.43,308449.0,10.42,10.46,10.41,10.43,308449.0
2023-03-02 10:55:00,10.43,10.43,10.4,10.41,160664.0,10.43,10.43,10.4,10.41,160664.0
2023-03-02 11:00:00,10.41,10.47,10.4,10.44,277472.0,10.41,10.47,10.4,10.44,277472.0
2023-03-02 11:05:00,10.45,10.49,10.44,10.48,187484.0,10.45,10.49,10.44,10.48,187484.0
2023-03-02 11:10:00,10.47,10.49,10.46,10.47,145595.0,10.47,10.49,10.46,10.47,145595.0
2023-03-02 11:15:00,10.47,10.5,10.46,10.46,146965.0,10.47,10.5,10.46,10.46,146965.0
2023-03-02 11:20:00,10.46,10.48,10.42,10.43,177102.0,10.46,10.48,10.42,10.43,177102.0
2023-03-02 11:25:00,10.42,10.44,10.39,10.4,266566.0,10.42,10.44,10.39,10.4,266566.0
2023-03-02 11:30:00,10.4,10.41,10.4,10.41,73612.0,10.4,10.41,10.4,10.41,73612.0
2023-03-02 11:35:00,10.4,10.43,10.39,10.41,173171.0,10.4,10.43,10.39,10.41,173171.0
2023-03-02 11:40:00,10.41,10.43,10.4,10.4,172419.0,10.41,10.43,10.4,10.4,172419.0
2023-03-02 11:45:00,10.4,10.41,10.38,10.39,144741.0,10.4,10.41,10.38,10.39,144741.0
2023-03-02 11:50:00,10.39,10.4,10.37,10.38,411339.0,10.39,10.4,10.37,10.38,411339.0
2023-03-02 11:55:00,10.38,10.41,10.37,10.38,157854.0,10.38,10.41,10.37,10.38,157854.0
2023-03-02 12:00:00,10.38,10.41,10.38,10.4,138892.0,10.38,10.41,10.38,10.4,138892.0
2023-03-02 12:05:00,10.4,10.4,10.38,10.38,113657.0,10.4,10.4,10.38,10.38,113657.0
2023-03-02 12:10:00,10.38,10.39,10.37,10.38,134616.0,10.38,10.39,10.37,10.38,134616.0
2023-03-02 12:15:00,10.38,10.39,10.36,10.37,131478.0,10.38,10.39,10.36,10.37,131478.0
2023-03-02 12:20:00,10.37,10.38,10.35,10.38,305279.0,10.37,10.38,10.35,10.38,305279.0
2023-03-02 12:25:00,10.38,10.41,10.37,10.4,173756.0,10.38,10.41,10.37,10.4,173756.0
2023-03-02 12:30:00,10.39,10.44,10.39,10.44,167707.0,10.39,10.44,10.39,10.44,167707.0
2023-03-02 12:35:00,10.44,10.45,10.42,10.45,243405.0,10.44,10.45,10.42,10.45,243405.0
2023-03-02 12:40:00,10.45,10.47,10.43,10.46,161574.0,10.45,10.47,10.43,10.46,161574.0
2023-03-02 12:45:00,10.47,10.47,10.44,10.45,150125.0,10.47,10.47,10.44,10.45,150125.0
2023-03-02 12:50:00,10.45,10.5,10.45,10.5,271961.0,10.45,10.5,10.45,10.5,271961.0
2023-03-02 12:55:00,10.5,10.53,10.49,10.52,277359.0,10.5,10.53,10.49,10.52,277359.0
2023-03-02 13:00:00,10.53,10.55,10.52,10.54,223544.0,10.53,10.55,10.52,10.54,223544.0
2023-03-02 13:05:00,10.54,10.58,10.53,10.58,278212.0,10.54,10.58,10.53,10.58,278212.0
2023-03-02 13:10:00,10.58,10.58,10.54,10.54,403318.0,10.58,10.58,10.54,10.54,403318.0
2023-03-02 13:15:00,10.54,10.56,10.51,10.56,219455.0,10.54,10.56,10.51,10.56,219455.0
2023-03-02 13:20:00,10.56,10.57,10.53,10.54,174725.0,10.56,10.57,10.53,10.54,174725.0
2023-03-02 13:25:00,10.54,10.54,10.49,10.51,177536.0,10.54,10.54,10.49,10.51,177536.0
2023-03-02 13:30:00,10.51,10.52,10.5,10.5,84698.0,10.51,10.52,10.5,10.5,84698.0
2023-03-02 13:35:00,10.5,10.58,10.5,10.55,397146.0,10.5,10.58,10.5,10.55,397146.0
2023-03-02 13:40:00,10.55,10.56,10.52,10.54,110306.0,10.55,10.56,10.52,10.54,110306.0
2023-03-02 13:45:00,10.54,10.58,10.52,10.58,143353.0,10.54,10.58,10.52,10.58,143353.0
2023-03-02 13:50:00,10.58,10.61,10.57,10.6,243051.0,10.58,10.61,10.57,10.6,243051.0
2023-03-02 13:55:00,10.6,10.65,10.59,10.65,208156.0,10.6,10.65,10.59,10.65,208156.0
2023-03-02 14:00:00,10.65,10.69,10.64,10.68,270267.0,10.65,10.69,10.64,10.68,270267.0
2023-03-02 14:05:00,10.67,10.69,10.66,10.67,183574.0,10.67,10.69,10.66,10.67,183574.0
2023-03-02 14:10:00,10.67,10.68,10.64,10.66,326340.0,10.67,10.68,10.64,10.66,326340.0
2023-03-02 14:15:00,10.66,10.67,10.64,10.67,168359.0,10.66,10.67,10.64,10.67,168359.0
2023-03-02 14:20:00,10.67,10.71,10.66,10.71,333878.0,10.67,10.71,10.66,10.71,333878.0
2023-03-02 14:25:00,10.71,10.74,10.69,10.72,268775.0,10.71,10.74,10.69,10.72,268775.0
2023-03-02 14:30:00,10.73,10.75,10.7,10.71,214626.0,10.73,10.75,10.7,10.71,214626.0
2023-03-02 14:35:00,10.72,10.72,10.69,10.72,264507.0,10.72,10.72,10.69,10.72,264507.0
2023-03-02 14:40:00,10.71,10.73,10.7,10.71,147813.0,10.71,10.73,10.7,10.71,147813.0
2023-03-02 14:45:00,10.71,10.71,10.68,10.7,173226.0,10.71,10.71,10.68,10.7,173226.0
2023-03-02 14:50:00,10.7,10.7,10.68,10.69,173407.0,10.7,10.7,10.68,10.69,173407.0
2023-03-02 14:55:00,10.7,10.72,10.69,10.71,189532.0,10.7,10.72,10.69,10.71,189532.0
2023-03-02 15:00:00,10.71,10.73,10.68,10.69,213026.0,10.71,10.73,10.68,10.69,213026.0
2023-03-02 15:05:00,10.69,10.72,10.69,10.72,145028.0,10.69,10.72,10.69,10.72,145028.0
2023-03-02 15:10:00,10.71,10.73,10.71,10.71,175571.0,10.71,10.73,10.71,10.71,175571.0
2023-03-02 15:15:00,10.71,10.75,10.71,10.72,306069.0,10.71,10.75,10.71,10.72,306069.0
2023-03-02 15:20:00,10.72,10.74,10.7,10.74,159952.0,10.72,10.74,10.7,10.74,159952.0
2023-03-02 15:25:00,10.74,10.75,10.72,10.73,226393.0,10.74,10.75,10.72,10.73,226393.0
2023-03-02 15:30:00,10.74,10.77,10.73,10.77,316159.0,10.74,10.77,10.73,10.77,316159.0
2023-03-02 15:35:00,10.77,10.8,10.76,10.8,309541.0,10.77,10.8,10.76,10.8,309541.0
2023-03-02 15:40:00,10.8,10.8,10.78,10.79,353950.0,10.8,10.8,10.78,10.79,353950.0
2023-03-02 15:45:00,10.79,10.79,10.76,10.78,371212.0,10.79,10.79,10.76,10.78,371212.0
2023-03-02 15:50:00,10.78,10.78,10.75,10.77,473847.0,10.78,10.78,10.75,10.77,473847.0
2023-03-02 15:55:00,10.77,10.79,10.76,10.76,810413.0,10.77,10.79,10.76,10.76,810413.0
2023-03-03 09:30:00,10.99,11.07,10.96,11.04,1359590.0,10.99,11.07,10.96,11.04,1359590.0
2023-03-03 09:35:00,11.04,11.04,10.92,10.93,723536.0,11.04,11.04,10.92,10.93,723536.0
2023-03-03 09:40:00,10.92,10.97,10.9,10.95,412058.0,10.92,10.97,10.9,10.95,412058.0
2023-03-03 09:45:00,10.95,11.03,10.94,11.01,614691.0,10.95,11.03,10.94,11.01,614691.0
2023-03-03 09:50:00,11.01,11.02,10.96,10.99,357657.0,11.01,11.02,10.96,10.99,357657.0
2023-03-03 09:55:00,11.0,11.0,10.93,10.95,235489.0,11.0,11.0,10.93,10.95,235489.0
2023-03-03 10:00:00,10.95,10.96,10.86,10.91,440715.0,10.95,10.96,10.86,10.91,440715.0
2023-03-03 10:05:00,10.91,10.91,10.85,10.85,338114.0,10.91,10.91,10.85,10.85,338114.0
2023-03-03 10:10:00,10.86,10.95,10.85,10.95,400710.0,10.86,10.95,10.85,10.95,400710.0
2023-03-03 10:15:00,10.95,11.01,10.94,10.98,606093.0,10.95,11.01,10.94,10.98,606093.0
2023-03-03 10:20:00,10.99,11.02,10.97,11.01,477743.0,10.99,11.02,10.97,11.01,477743.0
2023-03-03 10:25:00,11.01,11.03,10.99,11.0,361396.0,11.01,11.03,10.99,11.0,361396.0
2023-03-03 10:30:00,11.0,11.05,10.99,11.02,521112.0,11.0,11.05,10.99,11.02,521112.0
2023-03-03 10:35:00,11.02,11.07,11.02,11.04,483820.0,11.02,11.07,11.02,11.04,483820.0
2023-03-03 10:40:00,11.04,11.06,11.02,11.04,240633.0,11.04,11.06,11.02,11.04,240633.0
2023-03-03 10:45:00,11.04,11.07,11.03,11.04,231475.0,11.04,11.07,11.03,11.04,231475.0
2023-03-03 10:50:00,11.04,11.06,10.99,10.99,247384.0,11.04,11.06,10.99,10.99,247384.0
2023-03-03 10:55:00,11.0,11.01,10.99,11.01,227429.0,11.0,11.01,10.99,11.01,227429.0
2023-03-03 11:00:00,11.01,11.02,10.97,10.99,280970.0,11.01,11.02,10.97,10.99,280970.0
2023-03-03 11:05:00,11.0,11.05,10.99,11.04,280090.0,11.0,11.05,10.99,11.04,280090.0
2023-03-03 11:10:00,11.04,11.06,11.02,11.03,248911.0,11.04,11.06,11.02,11.03,248911.0
2023-03-03 11:15:00,11.04,11.06,11.03,11.04,286608.0,11.04,11.06,11.03,11.04,286608.0
2023-03-03 11:20:00,11.04,11.08,11.04,11.08,704378.0,11.04,11.08,11.04,11.08,704378.0
2023-03-03 11:25:00,11.08,11.09,11.06,11.08,388814.0,11.08,11.09,11.06,11.08,388814.0
2023-03-03 11:30:00,11.08,11.1,11.05,11.08,323534.0,11.08,11.1,11.05,11.08,323534.0
2023-03-03 11:35:00,11.08,11.13,11.07,11.12,450734.0,11.08,11.13,11.07,11.12,450734.0
2023-03-03 11:40:00,11.12,11.13,11.1,11.12,196571.0,11.12,11.13,11.1,11.12,196571.0
2023-03-03 11:45:00,11.12,11.14,11.11,11.12,189249.0,11.12,11.14,11.11,11.12,189249.0
2023-03-03 11:50:00,11.12,11.14,11.11,11.13,249720.0,11.12,11.14,11.11,11.13,249720.0
2023-03-03 11:55:00,11.13,11.13,11.1,11.12,275558.0,11.13,11.13,11.1,11.12,275558.0
2023-03-03 12:00:00,11.13,11.14,11.11,11.13,205397.0,11.13,11.14,11.11,11.13,205397.0
2023-03-03 12:05:00,11.13,11.15,11.12,11.15,327461.0,11.13,11.15,11.12,11.15,327461.0
2023-03-03 12:10:00,11.14,11.2,11.14,11.17,438713.0,11.14,11.2,11.14,11.17,438713.0
2023-03-03 12:15:00,11.17,11.17,11.12,11.13,283125.0,11.17,11.17,11.12,11.13,283125.0
2023-03-03 12:20:00,11.13,11.14,11.11,11.13,212779.0,11.13,11.14,11.11,11.13,212779.0
2023-03-03 12:25:00,11.13,11.13,11.1,11.11,271076.0,11.13,11.13,11.1,11.11,271076.0
2023-03-03 12:30:00,11.11,11.13,11.1,11.11,151365.0,11.11,11.13,11.1,11.11,151365.0
2023-03-03 12:35:00,11.11,11.12,11.09,11.1,155600.0,11.11,11.12,11.09,11.1,155600.0
2023-03-03 12:40:00,11.1,11.11,11.09,11.1,114287.0,11.1,11.11,11.09,11.1,114287.0
2023-03-03 12:45:00,11.11,11.13,11.1,11.11,154712.0,11.11,11.13,11.1,11.11,154712.0
2023-03-03 12:50:00,11.12,11.16,11.11,11.16,101205.0,11.12,11.16,11.11,11.16,101205.0
2023-03-03 12:55:00,11.16,11.17,11.13,11.15,152021.0,11.16,11.17,11.13,11.15,152021.0
2023-03-03 13:00:00,11.15,11.15,11.12,11.13,181345.0,11.15,11.15,11.12,11.13,181345.0
2023-03-03 13:05:00,11.14,11.16,11.13,11.14,103003.0,11.14,11.16,11.13,11.14,103003.0
2023-03-03 13:10:00,11.14,11.16,11.13,11.15,237829.0,11.14,11.16,11.13,11.15,237829.0
2023-03-03 13:15:00,11.14,11.15,11.11,11.13,157500.0,11.14,11.15,11.11,11.13,157500.0
2023-03-03 13:20:00,11.13,11.14,11.11,11.12,100622.0,11.13,11.14,11.11,11.12,100622.0
2023-03-03 13:25:00,11.12,11.13,11.1,11.11,220103.0,11.12,11.13,11.1,11.11,220103.0
2023-03-03 13:30:00,11.1,11.11,11.09,11.11,265539.0,11.1,11.11,11.09,11.11,265539.0
2023-03-03 13:35:00,11.11,11.12,11.1,11.1,136640.0,11.11,11.12,11.1,11.1,136640.0
2023-03-03 13:40:00,11.11,11.12,11.09,11.1,240778.0,11.11,11.12,11.09,11.1,240778.0
2023-03-03 13:45:00,11.1,11.11,11.09,11.1,71824.0,11.1,11.11,11.09,11.1,71824.0
2023-03-03 13:50:00,11.1,11.13,11.09,11.13,382885.0,11.1,11.13,11.09,11.13,382885.0
2023-03-03 13:55:00,11.13,11.13,11.11,11.12,147312.0,11.13,11.13,11.11,11.12,147312.0
2023-03-03 14:00:00,11.13,11.14,11.12,11.13,136955.0,11.13,11.14,11.12,11.13,136955.0
2023-03-03 14:05:00,11.13,11.15,11.12,11.14,118898.0,11.13,11.15,11.12,11.14,118898.0
2023-03-03 14:10:00,11.15,11.16,11.14,11.14,308233.0,11.15,11.16,11.14,11.14,308233.0
2023-03-03 14:15:00,11.15,11.15,11.13,11.13,78466.0,11.15,11.15,11.13,11.13,78466.0
2023-03-03 14:20:00,11.13,11.15,11.13,11.15,150880.0,11.13,11.15,11.13,11.15,150880.0
2023-03-03 14:25:00,11.15,11.16,11.14,11.16,256232.0,11.15,11.16,11.14,11.16,256232.0
2023-03-03 14:30:00,11.15,11.16,11.13,11.14,158707.0,11.15,11.16,11.13,11.14,158707.0
2023-03-03 14:35:00,11.14,11.15,11.13,11.13,183992.0,11.14,11.15,11.13,11.13,183992.0
2023-03-03 14:40:00,11.13,11.15,11.12,11.13,364302.0,11.13,11.15,11.12,11.13,364302.0
2023-03-03 14:45:00,11.13,11.14,11.12,11.13,165948.0,11.13,11.14,11.12,11.13,165948.0
2023-03-03 14:50:00,11.13,11.15,11.13,11.15,106706.0,11.13,11.15,11.13,11.15,106706.0
2023-03-03 14:55:00,11.15,11.15,11.13,11.13,162296.0,11.15,11.15,11.13,11.13,162296.0
2023-03-03 15:00:00,11.14,11.15,11.13,11.14,125644.0,11.14,11.15,11.13,11.14,125644.0
2023-03-03 15:05:00,11.15,11.16,11.14,11.16,157718.0,11.15,11.16,11.14,11.16,157718.0
2023-03-03 15:10:00,11.16,11.16,11.12,11.13,207549.0,11.16,11.16,11.12,11.13,207549.0
2023-03-03 15:15:00,11.13,11.13,11.1,11.11,212413.0,11.13,11.13,11.1,11.11,212413.0
2023-03-03 15:20:00,11.11,11.13,11.1,11.12,415816.0,11.11,11.13,11.1,11.12,415816.0
2023-03-03 15:25:00,11.12,11.13,11.11,11.12,161864.0,11.12,11.13,11.11,11.12,161864.0
2023-03-03 15:30:00,11.12,11.12,11.1,11.12,199312.0,11.12,11.12,11.1,11.12,199312.0
2023-03-03 15:35:00,11.12,11.13,11.1,11.12,289339.0,11.12,11.13,11.1,11.12,289339.0
2023-03-03 15:40:00,11.13,11.13,11.11,11.13,266695.0,11.13,11.13,11.11,11.13,266695.0
2023-03-03 15:45:00,11.13,11.13,11.1,11.11,496827.0,11.13,11.13,11.1,11.11,496827.0
2023-03-03 15:50:00,11.11,11.12,11.09,11.11,677357.0,11.11,11.12,11.09,11.11,677357.0
2023-03-03 15:55:00,11.11,11.12,11.1,11.1,1345283.0,11.11,11.12,11.1,11.1,1345283.0
2023-03-06 09:30:00,11.19,11.26,11.13,11.19,1716191.0,11.19,11.26,11.13,11.19,1716191.0
2023-03-06 09:35:00,11.19,11.21,11.14,11.18,462363.0,11.19,11.21,11.14,11.18,462363.0
2023-03-06 09:40:00,11.18,11.24,11.17,11.21,569532.0,11.18,11.24,11.17,11.21,569532.0
2023-03-06 09:45:00,11.21,11.25,11.17,11.24,399254.0,11.21,11.25,11.17,11.24,399254.0
2023-03-06 09:50:00,11.24,11.3,11.23,11.29,441138.0,11.24,11.3,11.23,11.29,441138.0
2023-03-06 09:55:00,11.3,11.37,11.28,11.36,505841.0,11.3,11.37,11.28,11.36,505841.0
2023-03-06 10:00:00,11.36,11.36,11.28,11.33,488388.0,11.36,11.36,11.28,11.33,488388.0
2023-03-06 10:05:00,11.33,11.35,11.3,11.35,391329.0,11.33,11.35,11.3,11.35,391329.0
2023-03-06 10:10:00,11.34,11.39,11.32,11.33,442557.0,11.34,11.39,11.32,11.33,442557.0
2023-03-06 10:15:00,11.33,11.37,11.32,11.36,263862.0,11.33,11.37,11.32,11.36,263862.0
2023-03-06 10:20:00,11.37,11.41,11.36,11.4,481704.0,11.37,11.41,11.36,11.4,481704.0
2023-03-06 10:25:00,11.4,11.44,11.37,11.37,417011.0,11.4,11.44,11.37,11.37,417011.0
2023-03-06 10:30:00,11.38,11.42,11.33,11.41,1307597.0,11.38,11.42,11.33,11.41,1307597.0
2023-03-06 10:35:00,11.4,11.43,11.38,11.42,494998.0,11.4,11.43,11.38,11.42,494998.0
2023-03-06 10:40:00,11.42,11.48,11.41,11.46,589421.0,11.42,11.48,11.41,11.46,589421.0
2023-03-06 10:45:00,11.46,11.52,11.45,11.48,830952.0,11.46,11.52,11.45,11.48,830952.0
2023-03-06 10:50:00,11.48,11.53,11.45,11.53,819634.0,11.48,11.53,11.45,11.53,819634.0
2023-03-06 10:55:00,11.52,11.53,11.43,11.45,653103.0,11.52,11.53,11.43,11.45,653103.0
2023-03-06 11:00:00,11.45,11.45,11.35,11.36,438782.0,11.45,11.45,11.35,11.36,438782.0
2023-03-06 11:05:00,11.36,11.38,11.34,11.35,309779.0,11.36,11.38,11.34,11.35,309779.0
2023-03-06 11:10:00,11.35,11.35,11.31,11.34,236848.0,11.35,11.35,11.31,11.34,236848.0
2023-03-06 11:15:00,11.34,11.37,11.33,11.37,287741.0,11.34,11.37,11.33,11.37,287741.0
2023-03-06 11:20:00,11.37,11.38,11.32,11.32,273828.0,11.37,11.38,11.32,11.32,273828.0
2023-03-06 11:25:00,11.33,11.36,11.32,11.36,184240.0,11.33,11.36,11.32,11.36,184240.0
2023-03-06 11:30:00,11.36,11.39,11.35,11.38,320623.0,11.36,11.39,11.35,11.38,320623.0
2023-03-06 11:35:00,11.38,11.41,11.37,11.4,253596.0,11.38,11.41,11.37,11.4,253596.0
2023-03-06 11:40:00,11.4,11.41,11.37,11.38,171312.0,11.4,11.41,11.37,11.38,171312.0
2023-03-06 11:45:00,11.38,11.4,11.34,11.36,176443.0,11.38,11.4,11.34,11.36,176443.0
2023-03-06 11:50:00,11.36,11.36,11.32,11.34,398284.0,11.36,11.36,11.32,11.34,398284.0
2023-03-06 11:55:00,11.35,11.35,11.28,11.32,266382.0,11.35,11.35,11.28,11.32,266382.0
2023-03-06 12:00:00,11.32,11.35,11.31,11.33,167748.0,11.32,11.35,11.31,11.33,167748.0
2023-03-06 12:05:00,11.34,11.34,11.3,11.32,188180.0,11.34,11.34,11.3,11.32,188180.0
2023-03-06 12:10:00,11.32,11.35,11.31,11.35,128192.0,11.32,11.35,11.31,11.35,128192.0
2023-03-06 12:15:00,11.35,11.35,11.31,11.32,126514.0,11.35,11.35,11.31,11.32,126514.0
2023-03-06 12:20:00,11.32,11.33,11.3,11.3,137291.0,11.32,11.33,11.3,11.3,137291.0
2023-03-06 12:25:00,11.3,11.32,11.28,11.29,175484.0,11.3,11.32,11.28,11.29,175484.0
2023-03-06 12:30:00,11.29,11.3,11.26,11.27,198418.0,11.29,11.3,11.26,11.27,198418.0
2023-03-06 12:35:00,11.26,11.28,11.24,11.25,152366.0,11.26,11.28,11.24,11.25,152366.0
2023-03-06 12:40:00,11.25,11.25,11.21,11.21,195997.0,11.25,11.25,11.21,11.21,195997.0
2023-03-06 12:45:00,11.21,11.22,11.18,11.19,213959.0,11.21,11.22,11.18,11.19,213959.0
2023-03-06 12:50:00,11.19,11.22,11.17,11.22,235625.0,11.19,11.22,11.17,11.22,235625.0
2023-03-06 12:55:00,11.22,11.22,11.19,11.21,205221.0,11.22,11.22,11.19,11.21,205221.0
2023-03-06 13:00:00,11.21,11.23,11.19,11.22,166248.0,11.21,11.23,11.19,11.22,166248.0
2023-03-06 13:05:00,11.22,11.23,11.18,11.19,183501.0,11.22,11.23,11.18,11.19,183501.0
2023-03-06 13:10:00,11.19,11.2,11.17,11.2,219271.0,11.19,11.2,11.17,11.2,219271.0
2023-03-06 13:15:00,11.2,11.23,11.18,11.22,537806.0,11.2,11.23,11.18,11.22,537806.0
2023-03-06 13:20:00,11.23,11.27,11.22,11.24,992527.0,11.23,11.27,11.22,11.24,992527.0
2023-03-06 13:25:00,11.23,11.24,11.19,11.21,248867.0,11.23,11.24,11.19,11.21,248867.0
2023-03-06 13:30:00,11.21,11.22,11.19,11.21,1051044.0,11.21,11.22,11.19,11.21,1051044.0
2023-03-06 13:35:00,11.2,11.21,11.14,11.14,525806.0,11.2,11.21,11.14,11.14,525806.0
2023-03-06 13:40:00,11.14,11.15,11.13,11.13,228572.0,11.14,11.15,11.13,11.13,228572.0
2023-03-06 13:45:00,11.13,11.14,11.1,11.12,230316.0,11.13,11.14,11.1,11.12,230316.0
2023-03-06 13:50:00,11.11,11.14,11.11,11.13,166353.0,11.11,11.14,11.11,11.13,166353.0
2023-03-06 13:55:00,11.14,11.14,11.11,11.12,151666.0,11.14,11.14,11.11,11.12,151666.0
2023-03-06 14:00:00,11.12,11.15,11.1,11.15,194675.0,11.12,11.15,11.1,11.15,194675.0
2023-03-06 14:05:00,11.15,11.18,11.14,11.16,227090.0,11.15,11.18,11.14,11.16,227090.0
2023-03-06 14:10:00,11.16,11.17,11.14,11.15,221574.0,11.16,11.17,11.14,11.15,221574.0
2023-03-06 14:15:00,11.15,11.16,11.13,11.13,194101.0,11.15,11.16,11.13,11.13,194101.0
2023-03-06 14:20:00,11.13,11.16,11.12,11.15,193211.0,11.13,11.16,11.12,11.15,193211.0
2023-03-06 14:25:00,11.15,11.15,11.12,11.13,171881.0,11.15,11.15,11.12,11.13,171881.0
2023-03-06 14:30:00,11.14,11.15,11.13,11.13,77980.0,11.14,11.15,11.13,11.13,77980.0
2023-03-06 14:35:00,11.13,11.16,11.13,11.16,170077.0,11.13,11.16,11.13,11.16,170077.0
2023-03-06 14:40:00,11.16,11.17,11.14,11.16,141764.0,11.16,11.17,11.14,11.16,141764.0
2023-03-06 14:45:00,11.16,11.16,11.12,11.13,156310.0,11.16,11.16,11.12,11.13,156310.0
2023-03-06 14:50:00,11.13,11.15,11.1,11.14,281899.0,11.13,11.15,11.1,11.14,281899.0
2023-03-06 14:55:00,11.14,11.15,11.12,11.14,143891.0,11.14,11.15,11.12,11.14,143891.0
2023-03-06 15:00:00,11.13,11.15,11.13,11.13,124868.0,11.13,11.15,11.13,11.13,124868.0
2023-03-06 15:05:00,11.13,11.15,11.12,11.15,265794.0,11.13,11.15,11.12,11.15,265794.0
2023-03-06 15:10:00,11.15,11.15,11.11,11.11,152421.0,11.15,11.15,11.11,11.11,152421.0
2023-03-06 15:15:00,11.12,11.12,11.09,11.11,403962.0,11.12,11.12,11.09,11.11,403962.0
2023-03-06 15:20:00,11.11,11.11,11.09,11.1,362387.0,11.11,11.11,11.09,11.1,362387.0
2023-03-06 15:25:00,11.1,11.1,11.07,11.09,394689.0,11.1,11.1,11.07,11.09,394689.0
2023-03-06 15:30:00,11.09,11.11,11.07,11.1,470911.0,11.09,11.11,11.07,11.1,470911.0
2023-03-06 15:35:00,11.1,11.12,11.08,11.12,394427.0,11.1,11.12,11.08,11.12,394427.0
2023-03-06 15:40:00,11.12,11.14,11.1,11.12,479779.0,11.12,11.14,11.1,11.12,479779.0
2023-03-06 15:45:00,11.12,11.13,11.11,11.13,552982.0,11.12,11.13,11.11,11.13,552982.0
2023-03-06 15:50:00,11.13,11.13,11.07,11.07,681111.0,11.13,11.13,11.07,11.07,681111.0
2023-03-06 15:55:00,11.08,11.09,11.07,11.07,962472.0,11.08,11.09,11.07,11.07,962472.0
2023-03-07 09:30:00,11.06,11.12,10.99,11.07,962534.0,11.06,11.12,10.99,11.07,962534.0
2023-03-07 09:35:00,11.08,11.2,11.06,11.17,391551.0,11.08,11.2,11.06,11.17,391551.0
2023-03-07 09:40:00,11.18,11.19,11.09,11.09,373939.0,11.18,11.19,11.09,11.09,373939.0
2023-03-07 09:45:00,11.09,11.19,11.08,11.16,388938.0,11.09,11.19,11.08,11.16,388938.0
2023-03-07 09:50:00,11.17,11.19,11.14,11.19,253253.0,11.17,11.19,11.14,11.19,253253.0
2023-03-07 09:55:00,11.18,11.19,11.13,11.13,163650.0,11.18,11.19,11.13,11.13,163650.0
2023-03-07 10:00:00,11.13,11.14,10.97,10.98,798367.0,11.13,11.14,10.97,10.98,798367.0
2023-03-07 10:05:00,10.97,11.01,10.94,10.96,585954.0,10.97,11.01,10.94,10.96,585954.0
2023-03-07 10:10:00,10.95,11.04,10.92,11.02,538357.0,10.95,11.04,10.92,11.02,538357.0
2023-03-07 10:15:00,11.01,11.06,10.99,11.05,421093.0,11.01,11.06,10.99,11.05,421093.0
2023-03-07 10:20:00,11.05,11.16,11.04,11.1,718372.0,11.05,11.16,11.04,11.1,718372.0
2023-03-07 10:25:00,11.1,11.12,11.04,11.07,340936.0,11.1,11.12,11.04,11.07,340936.0
2023-03-07 10:30:00,11.07,11.17,11.05,11.14,462789.0,11.07,11.17,11.05,11.14,462789.0
2023-03-07 10:35:00,11.14,11.19,11.12,11.14,276194.0,11.14,11.19,11.12,11.14,276194.0
2023-03-07 10:40:00,11.15,11.15,11.09,11.09,250596.0,11.15,11.15,11.09,11.09,250596.0
2023-03-07 10:45:00,11.09,11.12,11.07,11.11,215258.0,11.09,11.12,11.07,11.11,215258.0
2023-03-07 10:50:00,11.11,11.11,11.03,11.08,261532.0,11.11,11.11,11.03,11.08,261532.0
2023-03-07 10:55:00,11.08,11.09,11.03,11.04,147888.0,11.08,11.09,11.03,11.04,147888.0
2023-03-07 11:00:00,11.04,11.09,11.03,11.07,277901.0,11.04,11.09,11.03,11.07,277901.0
2023-03-07 11:05:00,11.07,11.1,11.06,11.1,169376.0,11.07,11.1,11.06,11.1,169376.0
2023-03-07 11:10:00,11.1,11.13,11.09,11.11,171201.0,11.1,11.13,11.09,11.11,171201.0
2023-03-07 11:15:00,11.11,11.12,11.07,11.1,115340.0,11.11,11.12,11.07,11.1,115340.0
2023-03-07 11:20:00,11.1,11.11,11.06,11.07,218057.0,11.1,11.11,11.06,11.07,218057.0
2023-03-07 11:25:00,11.07,11.11,11.06,11.07,164846.0,11.07,11.11,11.06,11.07,164846.0
2023-03-07 11:30:00,11.07,11.08,11.02,11.04,293930.0,11.07,11.08,11.02,11.04,293930.0
2023-03-07 11:35:00,11.05,11.08,11.04,11.07,126666.0,11.05,11.08,11.04,11.07,126666.0
2023-03-07 11:40:00,11.07,11.11,11.05,11.11,175534.0,11.07,11.11,11.05,11.11,175534.0
2023-03-07 11:45:00,11.1,11.11,11.08,11.09,159317.0,11.1,11.11,11.08,11.09,159317.0
2023-03-07 11:50:00,11.09,11.11,11.08,11.1,218990.0,11.09,11.11,11.08,11.1,218990.0
2023-03-07 11:55:00,11.09,11.09,11.06,11.07,165279.0,11.09,11.09,11.06,11.07,165279.0
2023-03-07 12:00:00,11.07,11.09,11.06,11.07,220407.0,11.07,11.09,11.06,11.07,220407.0
2023-03-07 12:05:00,11.07,11.08,11.06,11.07,114438.0,11.07,11.08,11.06,11.07,114438.0
2023-03-07 12:10:00,11.07,11.1,11.05,11.06,108455.0,11.07,11.1,11.05,11.06,108455.0
2023-03-07 12:15:00,11.05,11.12,11.05,11.12,145056.0,11.05,11.12,11.05,11.12,145056.0
2023-03-07 12:20:00,11.12,11.18,11.12,11.17,393055.0,11.12,11.18,11.12,11.17,393055.0
2023-03-07 12:25:00,11.18,11.19,11.15,11.15,250994.0,11.18,11.19,11.15,11.15,250994.0
2023-03-07 12:30:00,11.15,11.17,11.14,11.16,170998.0,11.15,11.17,11.14,11.16,170998.0
2023-03-07 12:35:00,11.16,11.18,11.15,11.16,216959.0,11.16,11.18,11.15,11.16,216959.0
2023-03-07 12:40:00,11.16,11.16,11.12,11.14,115838.0,11.16,11.16,11.12,11.14,115838.0
2023-03-07 12:45:00,11.14,11.16,11.13,11.16,92660.0,11.14,11.16,11.13,11.16,92660.0
2023-03-07 12:50:00,11.15,11.17,11.12,11.13,136843.0,11.15,11.17,11.12,11.13,136843.0
2023-03-07 12:55:00,11.13,11.16,11.12,11.15,346455.0,11.13,11.16,11.12,11.15,346455.0
2023-03-07 13:00:00,11.15,11.17,11.12,11.14,454944.0,11.15,11.17,11.12,11.14,454944.0
2023-03-07 13:05:00,11.14,11.16,11.14,11.16,252686.0,11.14,11.16,11.14,11.16,252686.0
2023-03-07 13:10:00,11.16,11.16,11.11,11.11,131520.0,11.16,11.16,11.11,11.11,131520.0
2023-03-07 13:15:00,11.11,11.13,11.09,11.1,78332.0,11.11,11.13,11.09,11.1,78332.0
2023-03-07 13:20:00,11.1,11.1,11.06,11.07,131610.0,11.1,11.1,11.06,11.07,131610.0
2023-03-07 13:25:00,11.07,11.11,11.06,11.1,137238.0,11.07,11.11,11.06,11.1,137238.0
2023-03-07 13:30:00,11.1,11.12,11.09,11.1,107123.0,11.1,11.12,11.09,11.1,107123.0
2023-03-07 13:35:00,11.09,11.1,11.07,11.08,121739.0,11.09,11.1,11.07,11.08,121739.0
2023-03-07 13:40:00,11.08,11.08,11.03,11.04,305494.0,11.08,11.08,11.03,11.04,305494.0
2023-03-07 13:45:00,11.03,11.04,10.98,10.99,181978.0,11.03,11.04,10.98,10.99,181978.0
2023-03-07 13:50:00,10.99,10.99,10.95,10.96,275295.0,10.99,10.99,10.95,10.96,275295.0
2023-03-07 13:55:00,10.95,10.97,10.94,10.94,300631.0,10.95,10.97,10.94,10.94,300631.0
2023-03-07 14:00:00,10.94,10.98,10.94,10.94,246748.0,10.94,10.98,10.94,10.94,246748.0
2023-03-07 14:05:00,10.94,10.95,10.94,10.95,87424.0,10.94,10.95,10.94,10.95,87424.0
2023-03-07 14:10:00,10.94,11.0,10.94,11.0,370683.0,10.94,11.0,10.94,11.0,370683.0
2023-03-07 14:15:00,10.99,11.01,10.98,11.0,141618.0,10.99,11.01,10.98,11.0,141618.0
2023-03-07 14:20:00,11.01,11.01,10.96,10.96,146523.0,11.01,11.01,10.96,10.96,146523.0
2023-03-07 14:25:00,10.96,10.98,10.95,10.95,146677.0,10.96,10.98,10.95,10.95,146677.0
2023-03-07 14:30:00,10.96,10.97,10.95,10.96,120064.0,10.96,10.97,10.95,10.96,120064.0
2023-03-07 14:35:00,10.96,10.96,10.94,10.95,130461.0,10.96,10.96,10.94,10.95,130461.0
2023-03-07 14:40:00,10.95,10.95,10.93,10.93,64371.0,10.95,10.95,10.93,10.93,64371.0
2023-03-07 14:45:00,10.93,10.96,10.92,10.93,240559.0,10.93,10.96,10.92,10.93,240559.0
2023-03-07 14:50:00,10.92,10.93,10.89,10.89,332184.0,10.92,10.93,10.89,10.89,332184.0
2023-03-07 14:55:00,10.89,10.9,10.87,10.88,191866.0,10.89,10.9,10.87,10.88,191866.0
2023-03-07 15:00:00,10.88,10.91,10.87,10.9,402127.0,10.88,10.91,10.87,10.9,402127.0
2023-03-07 15:05:00,10.9,10.91,10.89,10.9,146004.0,10.9,10.91,10.89,10.9,146004.0
2023-03-07 15:10:00,10.9,10.94,10.89,10.92,269309.0,10.9,10.94,10.89,10.92,269309.0
2023-03-07 15:15:00,10.92,10.95,10.91,10.93,269024.0,10.92,10.95,10.91,10.93,269024.0
2023-03-07 15:20:00,10.93,10.94,10.9,10.9,243994.0,10.93,10.94,10.9,10.9,243994.0
2023-03-07 15:25:00,10.91,10.91,10.88,10.88,144102.0,10.91,10.91,10.88,10.88,144102.0
2023-03-07 15:30:00,10.88,10.92,10.87,10.9,306196.0,10.88,10.92,10.87,10.9,306196.0
2023-03-07 15:35:00,10.9,10.93,10.89,10.93,226614.0,10.9,10.93,10.89,10.93,226614.0
2023-03-07 15:40:00,10.93,10.95,10.92,10.93,439983.0,10.93,10.95,10.92,10.93,439983.0
2023-03-07 15:45:00,10.93,10.93,10.88,10.9,295630.0,10.93,10.93,10.88,10.9,295630.0
2023-03-07 15:50:00,10.89,10.91,10.88,10.88,507381.0,10.89,10.91,10.88,10.88,507381.0
2023-03-07 15:55:00,10.89,10.91,10.86,10.87,1143032.0,10.89,10.91,10.86,10.87,1143032.0
2023-03-08 09:30:00,10.85,10.86,10.7,10.74,952565.0,10.85,10.86,10.7,10.74,952565.0
2023-03-08 09:35:00,10.74,10.76,10.69,10.74,531602.0,10.74,10.76,10.69,10.74,531602.0
2023-03-08 09:40:00,10.74,10.84,10.73,10.82,570770.0,10.74,10.84,10.73,10.82,570770.0
2023-03-08 09:45:00,10.82,10.85,10.78,10.82,384941.0,10.82,10.85,10.78,10.82,384941.0
2023-03-08 09:50:00,10.82,10.85,10.8,10.83,287161.0,10.82,10.85,10.8,10.83,287161.0
2023-03-08 09:55:00,10.84,10.9,10.83,10.85,321509.0,10.84,10.9,10.83,10.85,321509.0
2023-03-08 10:00:00,10.86,10.87,10.72,10.8,768334.0,10.86,10.87,10.72,10.8,768334.0
2023-03-08 10:05:00,10.79,10.82,10.75,10.79,195154.0,10.79,10.82,10.75,10.79,195154.0
2023-03-08 10:10:00,10.78,10.82,10.77,10.79,188656.0,10.78,10.82,10.77,10.79,188656.0
2023-03-08 10:15:00,10.78,10.8,10.75,10.77,274006.0,10.78,10.8,10.75,10.77,274006.0
2023-03-08 10:20:00,10.77,10.9,10.74,10.89,390195.0,10.77,10.9,10.74,10.89,390195.0
2023-03-08 10:25:00,10.89,10.91,10.86,10.9,303672.0,10.89,10.91,10.86,10.9,303672.0
2023-03-08 10:30:00,10.91,10.97,10.88,10.91,481876.0,10.91,10.97,10.88,10.91,481876.0
2023-03-08 10:35:00,10.91,10.91,10.86,10.87,199014.0,10.91,10.91,10.86,10.87,199014.0
2023-03-08 10:40:00,10.87,10.87,10.84,10.87,154342.0,10.87,10.87,10.84,10.87,154342.0
2023-03-08 10:45:00,10.87,10.87,10.8,10.8,170237.0,10.87,10.87,10.8,10.8,170237.0
2023-03-08 10:50:00,10.8,10.83,10.79,10.81,178812.0,10.8,10.83,10.79,10.81,178812.0
2023-03-08 10:55:00,10.82,10.83,10.79,10.8,106725.0,10.82,10.83,10.79,10.8,106725.0
2023-03-08 11:00:00,10.81,10.85,10.8,10.83,320465.0,10.81,10.85,10.8,10.83,320465.0
2023-03-08 11:05:00,10.84,10.87,10.83,10.84,393131.0,10.84,10.87,10.83,10.84,393131.0
2023-03-08 11:10:00,10.85,10.85,10.82,10.83,75407.0,10.85,10.85,10.82,10.83,75407.0
2023-03-08 11:15:00,10.83,10.85,10.8,10.8,115097.0,10.83,10.85,10.8,10.8,115097.0
2023-03-08 11:20:00,10.8,10.82,10.8,10.81,134203.0,10.8,10.82,10.8,10.81,134203.0
2023-03-08 11:25:00,10.81,10.83,10.8,10.81,119191.0,10.81,10.83,10.8,10.81,119191.0
2023-03-08 11:30:00,10.81,10.82,10.78,10.79,193628.0,10.81,10.82,10.78,10.79,193628.0
2023-03-08 11:35:00,10.78,10.8,10.77,10.8,146050.0,10.78,10.8,10.77,10.8,146050.0
2023-03-08 11:40:00,10.8,10.86,10.8,10.83,256644.0,10.8,10.86,10.8,10.83,256644.0
2023-03-08 11:45:00,10.84,10.88,10.82,10.86,224929.0,10.84,10.88,10.82,10.86,224929.0
2023-03-08 11:50:00,10.87,10.88,10.85,10.87,97337.0,10.87,10.88,10.85,10.87,97337.0
2023-03-08 11:55:00,10.87,10.87,10.84,10.85,147763.0,10.87,10.87,10.84,10.85,147763.0
2023-03-08 12:00:00,10.85,10.87,10.8,10.8,89793.0,10.85,10.87,10.8,10.8,89793.0
2023-03-08 12:05:00,10.8,10.82,10.72,10.74,590784.0,10.8,10.82,10.72,10.74,590784.0
2023-03-08 12:10:00,10.74,10.76,10.7,10.71,433411.0,10.74,10.76,10.7,10.71,433411.0
2023-03-08 12:15:00,10.7,10.74,10.68,10.73,494356.0,10.7,10.74,10.68,10.73,494356.0
2023-03-08 12:20:00,10.73,10.73,10.68,10.7,316412.0,10.73,10.73,10.68,10.7,316412.0
2023-03-08 12:25:00,10.7,10.7,10.61,10.61,448759.0,10.7,10.7,10.61,10.61,448759.0
2023-03-08 12:30:00,10.61,10.66,10.61,10.65,454236.0,10.61,10.66,10.61,10.65,454236.0
2023-03-08 12:35:00,10.65,10.66,10.63,10.63,214905.0,10.65,10.66,10.63,10.63,214905.0
2023-03-08 12:40:00,10.63,10.64,10.61,10.62,257868.0,10.63,10.64,10.61,10.62,257868.0
2023-03-08 12:45:00,10.62,10.63,10.6,10.61,143535.0,10.62,10.63,10.6,10.61,143535.0
2023-03-08 12:50:00,10.61,10.61,10.58,10.59,365729.0,10.61,10.61,10.58,10.59,365729.0
2023-03-08 12:55:00,10.6,10.61,10.57,10.61,249524.0,10.6,10.61,10.57,10.61,249524.0
2023-03-08 13:00:00,10.61,10.62,10.58,10.59,188025.0,10.61,10.62,10.58,10.59,188025.0
2023-03-08 13:05:00,10.59,10.6,10.55,10.56,213024.0,10.59,10.6,10.55,10.56,213024.0
2023-03-08 13:10:00,10.57,10.59,10.56,10.57,219853.0,10.57,10.59,10.56,10.57,219853.0
2023-03-08 13:15:00,10.56,10.57,10.52,10.53,337002.0,10.56,10.57,10.52,10.53,337002.0
2023-03-08 13:20:00,10.53,10.56,10.52,10.55,307235.0,10.53,10.56,10.52,10.55,307235.0
2023-03-08 13:25:00,10.55,10.56,10.51,10.51,147318.0,10.55,10.56,10.51,10.51,147318.0
2023-03-08 13:30:00,10.51,10.53,10.5,10.51,314010.0,10.51,10.53,10.5,10.51,314010.0
2023-03-08 13:35:00,10.51,10.51,10.47,10.49,589337.0,10.51,10.51,10.47,10.49,589337.0
2023-03-08 13:40:00,10.49,10.51,10.48,10.49,368963.0,10.49,10.51,10.48,10.49,368963.0
2023-03-08 13:45:00,10.49,10.51,10.48,10.5,225057.0,10.49,10.51,10.48,10.5,225057.0
2023-03-08 13:50:00,10.5,10.54,10.48,10.54,341779.0,10.5,10.54,10.48,10.54,341779.0
2023-03-08 13:55:00,10.54,10.55,10.52,10.52,335268.0,10.54,10.55,10.52,10.52,335268.0
2023-03-08 14:00:00,10.53,10.56,10.5,10.54,484448.0,10.53,10.56,10.5,10.54,484448.0
2023-03-08 14:05:00,10.55,10.57,10.54,10.56,182247.0,10.55,10.57,10.54,10.56,182247.0
2023-03-08 14:10:00,10.56,10.58,10.56,10.57,334282.0,10.56,10.58,10.56,10.57,334282.0
2023-03-08 14:15:00,10.57,10.6,10.56,10.58,227849.0,10.57,10.6,10.56,10.58,227849.0
2023-03-08 14:20:00,10.58,10.59,10.57,10.58,137234.0,10.58,10.59,10.57,10.58,137234.0
2023-03-08 14:25:00,10.58,10.6,10.57,10.58,164416.0,10.58,10.6,10.57,10.58,164416.0
2023-03-08 14:30:00,10.58,10.59,10.55,10.56,228297.0,10.58,10.59,10.55,10.56,228297.0
2023-03-08 14:35:00,10.56,10.58,10.55,10.55,248656.0,10.56,10.58,10.55,10.55,248656.0
2023-03-08 14:40:00,10.55,10.56,10.53,10.54,187657.0,10.55,10.56,10.53,10.54,187657.0
2023-03-08 14:45:00,10.54,10.55,10.52,10.53,127627.0,10.54,10.55,10.52,10.53,127627.0
2023-03-08 14:50:00,10.53,10.54,10.51,10.53,175838.0,10.53,10.54,10.51,10.53,175838.0
2023-03-08 14:55:00,10.53,10.55,10.52,10.54,104880.0,10.53,10.55,10.52,10.54,104880.0
2023-03-08 15:00:00,10.54,10.54,10.52,10.53,257308.0,10.54,10.54,10.52,10.53,257308.0
2023-03-08 15:05:00,10.53,10.53,10.48,10.49,667542.0,10.53,10.53,10.48,10.49,667542.0
2023-03-08 15:10:00,10.49,10.5,10.46,10.48,1093037.0,10.49,10.5,10.46,10.48,1093037.0
2023-03-08 15:15:00,10.47,10.49,10.45,10.45,337691.0,10.47,10.49,10.45,10.45,337691.0
2023-03-08 15:20:00,10.46,10.48,10.45,10.46,417080.0,10.46,10.48,10.45,10.46,417080.0
2023-03-08 15:25:00,10.46,10.49,10.45,10.49,369008.0,10.46,10.49,10.45,10.49,369008.0
2023-03-08 15:30:00,10.49,10.52,10.48,10.5,572242.0,10.49,10.52,10.48,10.5,572242.0
2023-03-08 15:35:00,10.51,10.56,10.5,10.54,501870.0,10.51,10.56,10.5,10.54,501870.0
2023-03-08 15:40:00,10.54,10.56,10.53,10.56,507696.0,10.54,10.56,10.53,10.56,507696.0
2023-03-08 15:45:00,10.55,10.58,10.54,10.56,730344.0,10.55,10.58,10.54,10.56,730344.0
2023-03-08 15:50:00,10.55,10.57,10.53,10.54,711029.0,10.55,10.57,10.53,10.54,711029.0
2023-03-08 15:55:00,10.53,10.56,10.52,10.54,1483745.0,10.53,10.56,10.52,10.54,1483745.0
2023-03-09 09:30:00,10.51,10.55,10.46,10.51,867069.0,10.51,10.55,10.46,10.51,867069.0
2023-03-09 09:35:00,10.51,10.52,10.44,10.48,420472.0,10.51,10.52,10.44,10.48,420472.0
2023-03-09 09:40:00,10.48,10.48,10.4,10.44,566425.0,10.48,10.48,10.4,10.44,566425.0
2023-03-09 09:45:00,10.45,10.58,10.44,10.56,669176.0,10.45,10.58,10.44,10.56,669176.0
2023-03-09 09:50:00,10.57,10.59,10.49,10.49,360399.0,10.57,10.59,10.49,10.49,360399.0
2023-03-09 09:55:00,10.5,10.51,10.45,10.5,236542.0,10.5,10.51,10.45,10.5,236542.0
2023-03-09 10:00:00,10.51,10.59,10.5,10.56,417719.0,10.51,10.59,10.5,10.56,417719.0
2023-03-09 10:05:00,10.57,10.57,10.51,10.53,465866.0,10.57,10.57,10.51,10.53,465866.0
2023-03-09 10:10:00,10.52,10.53,10.44,10.46,464531.0,10.52,10.53,10.44,10.46,464531.0
2023-03-09 10:15:00,10.46,10.47,10.39,10.4,619369.0,10.46,10.47,10.39,10.4,619369.0
2023-03-09 10:20:00,10.4,10.43,10.38,10.4,558636.0,10.4,10.43,10.38,10.4,558636.0
2023-03-09 10:25:00,10.39,10.43,10.38,10.39,343335.0,10.39,10.43,10.38,10.39,343335.0
2023-03-09 10:30:00,10.4,10.48,10.39,10.46,464229.0,10.4,10.48,10.39,10.46,464229.0
2023-03-09 10:35:00,10.45,10.48,10.45,10.46,261752.0,10.45,10.48,10.45,10.46,261752.0
2023-03-09 10:40:00,10.47,10.49,10.45,10.46,262042.0,10.47,10.49,10.45,10.46,262042.0
2023-03-09 10:45:00,10.45,10.46,10.41,10.44,291734.0,10.45,10.46,10.41,10.44,291734.0
2023-03-09 10:50:00,10.44,10.44,10.41,10.41,165953.0,10.44,10.44,10.41,10.41,165953.0
2023-03-09 10:55:00,10.42,10.43,10.38,10.41,304722.0,10.42,10.43,10.38,10.41,304722.0
2023-03-09 11:00:00,10.41,10.43,10.39,10.41,205758.0,10.41,10.43,10.39,10.41,205758.0
2023-03-09 11:05:00,10.41,10.41,10.37,10.37,330916.0,10.41,10.41,10.37,10.37,330916.0
2023-03-09 11:10:00,10.37,10.37,10.34,10.37,420285.0,10.37,10.37,10.34,10.37,420285.0
2023-03-09 11:15:00,10.37,10.38,10.32,10.33,352610.0,10.37,10.38,10.32,10.33,352610.0
2023-03-09 11:20:00,10.33,10.34,10.3,10.32,413559.0,10.33,10.34,10.3,10.32,413559.0
2023-03-09 11:25:00,10.32,10.33,10.27,10.3,867470.0,10.32,10.33,10.27,10.3,867470.0
2023-03-09 11:30:00,10.29,10.32,10.28,10.29,495360.0,10.29,10.32,10.28,10.29,495360.0
2023-03-09 11:35:00,10.29,10.3,10.27,10.28,303563.0,10.29,10.3,10.27,10.28,303563.0
2023-03-09 11:40:00,10.27,10.28,10.24,10.25,453616.0,10.27,10.28,10.24,10.25,453616.0
2023-03-09 11:45:00,10.24,10.27,10.24,10.26,424285.0,10.24,10.27,10.24,10.26,424285.0
2023-03-09 11:50:00,10.26,10.27,10.23,10.24,543399.0,10.26,10.27,10.23,10.24,543399.0
2023-03-09 11:55:00,10.24,10.24,10.2,10.21,593627.0,10.24,10.24,10.2,10.21,593627.0
2023-03-09 12:00:00,10.21,10.22,10.18,10.21,492098.0,10.21,10.22,10.18,10.21,492098.0
2023-03-09 12:05:00,10.22,10.22,10.18,10.21,558614.0,10.22,10.22,10.18,10.21,558614.0
2023-03-09 12:10:00,10.21,10.22,10.19,10.2,132747.0,10.21,10.22,10.19,10.2,132747.0
2023-03-09 12:15:00,10.2,10.22,10.19,10.2,267683.0,10.2,10.22,10.19,10.2,267683.0
2023-03-09 12:20:00,10.2,10.24,10.19,10.22,206010.0,10.2,10.24,10.19,10.22,206010.0
2023-03-09 12:25:00,10.22,10.24,10.21,10.22,312053.0,10.22,10.24,10.21,10.22,312053.0
2023-03-09 12:30:00,10.22,10.22,10.19,10.2,153292.0,10.22,10.22,10.19,10.2,153292.0
2023-03-09 12:35:00,10.2,10.2,10.17,10.18,285788.0,10.2,10.2,10.17,10.18,285788.0
2023-03-09 12:40:00,10.18,10.2,10.16,10.17,277966.0,10.18,10.2,10.16,10.17,277966.0
2023-03-09 12:45:00,10.17,10.17,10.13,10.15,381330.0,10.17,10.17,10.13,10.15,381330.0
2023-03-09 12:50:00,10.14,10.15,10.13,10.13,271667.0,10.14,10.15,10.13,10.13,271667.0
2023-03-09 12:55:00,10.13,10.14,10.12,10.12,226174.0,10.13,10.14,10.12,10.12,226174.0
2023-03-09 13:00:00,10.13,10.18,10.12,10.17,289794.0,10.13,10.18,10.12,10.17,289794.0
2023-03-09 13:05:00,10.17,10.18,10.15,10.16,111772.0,10.17,10.18,10.15,10.16,111772.0
2023-03-09 13:10:00,10.16,10.16,10.11,10.12,270295.0,10.16,10.16,10.11,10.12,270295.0
2023-03-09 13:15:00,10.13,10.13,10.09,10.1,420713.0,10.13,10.13,10.09,10.1,420713.0
2023-03-09 13:20:00,10.1,10.11,10.06,10.07,328460.0,10.1,10.11,10.06,10.07,328460.0
2023-03-09 13:25:00,10.06,10.08,10.05,10.08,562906.0,10.06,10.08,10.05,10.08,562906.0
2023-03-09 13:30:00,10.07,10.08,10.02,10.03,372890.0,10.07,10.08,10.02,10.03,372890.0
2023-03-09 13:35:00,10.02,10.04,10.01,10.02,234956.0,10.02,10.04,10.01,10.02,234956.0
2023-03-09 13:40:00,10.02,10.05,10.01,10.04,329830.0,10.02,10.05,10.01,10.04,329830.0
2023-03-09 13:45:00,10.04,10.06,9.98,9.99,863251.0,10.04,10.06,9.98,9.99,863251.0
2023-03-09 13:50:00,9.99,10.01,9.97,10.01,590794.0,9.99,10.01,9.97,10.01,590794.0
2023-03-09 13:55:00,10.01,10.02,9.98,10.0,373130.0,10.01,10.02,9.98,10.0,373130.0
2023-03-09 14:00:00,10.0,10.01,9.97,9.98,710831.0,10.0,10.01,9.97,9.98,710831.0
2023-03-09 14:05:00,9.97,9.99,9.96,9.99,370794.0,9.97,9.99,9.96,9.99,370794.0
2023-03-09 14:10:00,9.99,9.99,9.94,9.96,548541.0,9.99,9.99,9.94,9.96,548541.0
2023-03-09 14:15:00,9.96,10.01,9.95,10.01,427642.0,9.96,10.01,9.95,10.01,427642.0
2023-03-09 14:20:00,10.01,10.04,10.0,10.04,584322.0,10.01,10.04,10.0,10.04,584322.0
2023-03-09 14:25:00,10.04,10.07,10.03,10.06,378839.0,10.04,10.07,10.03,10.06,378839.0
2023-03-09 14:30:00,10.06,10.07,10.03,10.04,326770.0,10.06,10.07,10.03,10.04,326770.0
2023-03-09 14:35:00,10.04,10.11,10.04,10.08,637898.0,10.04,10.11,10.04,10.08,637898.0
2023-03-09 14:40:00,10.09,10.12,10.08,10.1,400647.0,10.09,10.12,10.08,10.1,400647.0
2023-03-09 14:45:00,10.1,10.12,10.06,10.08,365358.0,10.1,10.12,10.06,10.08,365358.0
2023-03-09 14:50:00,10.08,10.08,10.04,10.06,259874.0,10.08,10.08,10.04,10.06,259874.0
2023-03-09 14:55:00,10.05,10.07,10.04,10.04,171369.0,10.05,10.07,10.04,10.04,171369.0
2023-03-09 15:00:00,10.04,10.06,10.02,10.03,234492.0,10.04,10.06,10.02,10.03,234492.0
2023-03-09 15:05:00,10.03,10.03,10.0,10.01,175991.0,10.03,10.03,10.0,10.01,175991.0
2023-03-09 15:10:00,10.01,10.04,10.0,10.04,321073.0,10.01,10.04,10.0,10.04,321073.0
2023-03-09 15:15:00,10.04,10.04,9.98,9.98,358781.0,10.04,10.04,9.98,9.98,358781.0
2023-03-09 15:20:00,9.99,10.01,9.96,9.99,645351.0,9.99,10.01,9.96,9.99,645351.0
2023-03-09 15:25:00,9.99,10.04,9.98,10.0,338994.0,9.99,10.04,9.98,10.0,338994.0
2023-03-09 15:30:00,10.0,10.04,9.97,10.03,697730.0,10.0,10.04,9.97,10.03,697730.0
2023-03-09 15:35:00,10.03,10.05,9.99,10.04,494608.0,10.03,10.05,9.99,10.04,494608.0
2023-03-09 15:40:00,10.04,10.05,9.99,9.99,641016.0,10.04,10.05,9.99,9.99,641016.0
2023-03-09 15:45:00,9.99,10.01,9.96,9.99,814247.0,9.99,10.01,9.96,9.99,814247.0
2023-03-09 15:50:00,9.98,10.01,9.97,10.0,983171.0,9.98,10.01,9.97,10.0,983171.0
2023-03-09 15:55:00,10.0,10.01,9.97,9.99,1558123.0,10.0,10.01,9.97,9.99,1558123.0
2023-03-10 09:30:00,9.96,10.01,9.86,9.87,1358807.0,9.96,10.01,9.86,9.87,1358807.0
2023-03-10 09:35:00,9.86,9.87,9.72,9.72,1728598.0,9.86,9.87,9.72,9.72,1728598.0
2023-03-10 09:40:00,9.72,9.75,9.62,9.63,1770905.0,9.72,9.75,9.62,9.63,1770905.0
2023-03-10 09:45:00,9.62,9.63,9.52,9.58,1345889.0,9.62,9.63,9.52,9.58,1345889.0
2023-03-10 09:50:00,9.59,9.75,9.57,9.67,1144441.0,9.59,9.75,9.57,9.67,1144441.0
2023-03-10 09:55:00,9.66,9.73,9.64,9.67,913414.0,9.66,9.73,9.64,9.67,913414.0
2023-03-10 10:00:00,9.66,9.77,9.65,9.75,681714.0,9.66,9.77,9.65,9.75,681714.0
2023-03-10 10:05:00,9.75,9.9,9.74,9.89,711142.0,9.75,9.9,9.74,9.89,711142.0
2023-03-10 10:10:00,9.88,9.94,9.88,9.9,939719.0,9.88,9.94,9.88,9.9,939719.0
2023-03-10 10:15:00,9.9,9.93,9.86,9.86,577445.0,9.9,9.93,9.86,9.86,577445.0
2023-03-10 10:20:00,9.86,9.91,9.81,9.91,516794.0,9.86,9.91,9.81,9.91,516794.0
2023-03-10 10:25:00,9.91,10.01,9.91,9.96,1061736.0,9.91,10.01,9.91,9.96,1061736.0
2023-03-10 10:30:00,9.97,10.05,9.95,10.0,831007.0,9.97,10.05,9.95,10.0,831007.0
2023-03-10 10:35:00,10.0,10.07,10.0,10.03,1089619.0,10.0,10.07,10.0,10.03,1089619.0
2023-03-10 10:40:00,10.02,10.03,9.87,9.88,721767.0,10.02,10.03,9.87,9.88,721767.0
2023-03-10 10:45:00,9.88,9.89,9.83,9.85,493297.0,9.88,9.89,9.83,9.85,493297.0
2023-03-10 10:50:00,9.86,9.9,9.82,9.9,298958.0,9.86,9.9,9.82,9.9,298958.0
2023-03-10 10:55:00,9.89,9.99,9.89,9.99,465708.0,9.89,9.99,9.89,9.99,465708.0
2023-03-10 11:00:00,9.99,10.0,9.93,9.94,421559.0,9.99,10.0,9.93,9.94,421559.0
2023-03-10 11:05:00,9.94,10.0,9.93,9.99,654020.0,9.94,10.0,9.93,9.99,654020.0
2023-03-10 11:10:00,9.99,10.0,9.93,9.99,538108.0,9.99,10.0,9.93,9.99,538108.0
2023-03-10 11:15:00,9.99,9.99,9.87,9.89,790249.0,9.99,9.99,9.87,9.89,790249.0
2023-03-10 11:20:00,9.9,9.93,9.88,9.92,556308.0,9.9,9.93,9.88,9.92,556308.0
2023-03-10 11:25:00,9.92,10.01,9.9,9.99,486301.0,9.92,10.01,9.9,9.99,486301.0
2023-03-10 11:30:00,9.99,10.04,9.98,10.04,1193376.0,9.99,10.04,9.98,10.04,1193376.0
2023-03-10 11:35:00,10.04,10.04,9.93,9.96,758867.0,10.04,10.04,9.93,9.96,758867.0
2023-03-10 11:40:00,9.96,9.96,9.9,9.91,408608.0,9.96,9.96,9.9,9.91,408608.0
2023-03-10 11:45:00,9.92,9.92,9.82,9.83,352227.0,9.92,9.92,9.82,9.83,352227.0
2023-03-10 11:50:00,9.83,9.83,9.8,9.82,301577.0,9.83,9.83,9.8,9.82,301577.0
2023-03-10 11:55:00,9.81,9.83,9.79,9.8,333388.0,9.81,9.83,9.79,9.8,333388.0
2023-03-10 12:00:00,9.8,9.81,9.77,9.77,327019.0,9.8,9.81,9.77,9.77,327019.0
2023-03-10 12:05:00,9.78,9.79,9.72,9.72,434151.0,9.78,9.79,9.72,9.72,434151.0
2023-03-10 12:10:00,9.72,9.75,9.71,9.73,450354.0,9.72,9.75,9.71,9.73,450354.0
2023-03-10 12:15:00,9.73,9.77,9.71,9.74,621704.0,9.73,9.77,9.71,9.74,621704.0
2023-03-10 12:20:00,9.74,9.76,9.72,9.72,188548.0,9.74,9.76,9.72,9.72,188548.0
2023-03-10 12:25:00,9.72,9.77,9.71,9.76,316409.0,9.72,9.77,9.71,9.76,316409.0
2023-03-10 12:30:00,9.76,9.86,9.76,9.85,298228.0,9.76,9.86,9.76,9.85,298228.0
2023-03-10 12:35:00,9.85,9.87,9.81,9.82,198480.0,9.85,9.87,9.81,9.82,198480.0
2023-03-10 12:40:00,9.82,9.83,9.75,9.78,224583.0,9.82,9.83,9.75,9.78,224583.0
2023-03-10 12:45:00,9.78,9.79,9.76,9.77,177528.0,9.78,9.79,9.76,9.77,177528.0
2023-03-10 12:50:00,9.77,9.78,9.72,9.72,203178.0,9.77,9.78,9.72,9.72,203178.0
2023-03-10 12:55:00,9.72,9.73,9.7,9.71,260018.0,9.72,9.73,9.7,9.71,260018.0
2023-03-10 13:00:00,9.71,9.72,9.67,9.68,420941.0,9.71,9.72,9.67,9.68,420941.0
2023-03-10 13:05:00,9.69,9.69,9.65,9.66,211877.0,9.69,9.69,9.65,9.66,211877.0
2023-03-10 13:10:00,9.66,9.66,9.61,9.62,365624.0,9.66,9.66,9.61,9.62,365624.0
2023-03-10 13:15:00,9.61,9.63,9.57,9.63,441079.0,9.61,9.63,9.57,9.63,441079.0
2023-03-10 13:20:00,9.63,9.64,9.59,9.6,389173.0,9.63,9.64,9.59,9.6,389173.0
2023-03-10 13:25:00,9.6,9.62,9.57,9.62,334778.0,9.6,9.62,9.57,9.62,334778.0
2023-03-10 13:30:00,9.61,9.63,9.6,9.6,220848.0,9.61,9.63,9.6,9.6,220848.0
2023-03-10 13:35:00,9.6,9.64,9.59,9.62,248868.0,9.6,9.64,9.59,9.62,248868.0
2023-03-10 13:40:00,9.62,9.65,9.6,9.63,277636.0,9.62,9.65,9.6,9.63,277636.0
2023-03-10 13:45:00,9.63,9.63,9.61,9.62,156723.0,9.63,9.63,9.61,9.62,156723.0
2023-03-10 13:50:00,9.62,9.63,9.6,9.63,306383.0,9.62,9.63,9.6,9.63,306383.0
2023-03-10 13:55:00,9.63,9.63,9.6,9.62,159515.0,9.63,9.63,9.6,9.62,159515.0
2023-03-10 14:00:00,9.62,9.69,9.61,9.68,331601.0,9.62,9.69,9.61,9.68,331601.0
2023-03-10 14:05:00,9.68,9.72,9.66,9.72,322354.0,9.68,9.72,9.66,9.72,322354.0
2023-03-10 14:10:00,9.72,9.75,9.7,9.71,450112.0,9.72,9.75,9.7,9.71,450112.0
2023-03-10 14:15:00,9.71,9.71,9.67,9.7,253417.0,9.71,9.71,9.67,9.7,253417.0
2023-03-10 14:20:00,9.7,9.71,9.67,9.69,198389.0,9.7,9.71,9.67,9.69,198389.0
2023-03-10 14:25:00,9.68,9.7,9.67,9.69,145841.0,9.68,9.7,9.67,9.69,145841.0
2023-03-10 14:30:00,9.68,9.75,9.68,9.71,315022.0,9.68,9.75,9.68,9.71,315022.0
2023-03-10 14:35:00,9.71,9.75,9.7,9.72,369121.0,9.71,9.75,9.7,9.72,369121.0
2023-03-10 14:40:00,9.71,9.76,9.69,9.71,219424.0,9.71,9.76,9.69,9.71,219424.0
2023-03-10 14:45:00,9.72,9.8,9.71,9.79,301674.0,9.72,9.8,9.71,9.79,301674.0
2023-03-10 14:50:00,9.79,9.8,9.76,9.78,354698.0,9.79,9.8,9.76,9.78,354698.0
2023-03-10 14:55:00,9.77,9.8,9.72,9.74,391793.0,9.77,9.8,9.72,9.74,391793.0
2023-03-10 15:00:00,9.74,9.76,9.73,9.75,401269.0,9.74,9.76,9.73,9.75,401269.0
2023-03-10 15:05:00,9.75,9.76,9.7,9.76,247275.0,9.75,9.76,9.7,9.76,247275.0
2023-03-10 15:10:00,9.76,9.78,9.72,9.72,319116.0,9.76,9.78,9.72,9.72,319116.0
2023-03-10 15:15:00,9.72,9.75,9.68,9.68,406658.0,9.72,9.75,9.68,9.68,406658.0
2023-03-10 15:20:00,9.68,9.7,9.67,9.69,296610.0,9.68,9.7,9.67,9.69,296610.0
2023-03-10 15:25:00,9.7,9.72,9.68,9.7,344166.0,9.7,9.72,9.68,9.7,344166.0
2023-03-10 15:30:00,9.69,9.71,9.67,9.7,486177.0,9.69,9.71,9.67,9.7,486177.0
2023-03-10 15:35:00,9.69,9.7,9.66,9.67,446629.0,9.69,9.7,9.66,9.67,446629.0
2023-03-10 15:40:00,9.67,9.67,9.64,9.66,580578.0,9.67,9.67,9.64,9.66,580578.0
2023-03-10 15:45:00,9.66,9.67,9.65,9.66,480030.0,9.66,9.67,9.65,9.66,480030.0
2023-03-10 15:50:00,9.65,9.67,9.64,9.66,854678.0,9.65,9.67,9.64,9.66,854678.0
2023-03-10 15:55:00,9.66,9.7,9.65,9.69,1506782.0,9.66,9.7,9.65,9.69,1506782.0
2023-03-13 09:30:00,9.44,9.46,9.23,9.29,2276126.0,9.44,9.46,9.23,9.29,2276126.0
2023-03-13 09:35:00,9.28,9.29,9.11,9.21,1848492.0,9.28,9.29,9.11,9.21,1848492.0
2023-03-13 09:40:00,9.21,9.23,9.11,9.17,853811.0,9.21,9.23,9.11,9.17,853811.0
2023-03-13 09:45:00,9.17,9.41,9.11,9.39,1677231.0,9.17,9.41,9.11,9.39,1677231.0
2023-03-13 09:50:00,9.4,9.42,9.26,9.3,832068.0,9.4,9.42,9.26,9.3,832068.0
2023-03-13 09:55:00,9.31,9.45,9.27,9.4,756978.0,9.31,9.45,9.27,9.4,756978.0
2023-03-13 10:00:00,9.39,9.46,9.35,9.39,963981.0,9.39,9.46,9.35,9.39,963981.0
2023-03-13 10:05:00,9.39,9.49,9.32,9.43,699642.0,9.39,9.49,9.32,9.43,699642.0
2023-03-13 10:10:00,9.44,9.49,9.39,9.4,624015.0,9.44,9.49,9.39,9.4,624015.0
2023-03-13 10:15:00,9.4,9.43,9.35,9.37,381192.0,9.4,9.43,9.35,9.37,381192.0
2023-03-13 10:20:00,9.36,9.43,9.33,9.38,579659.0,9.36,9.43,9.33,9.38,579659.0
2023-03-13 10:25:00,9.38,9.43,9.35,9.37,318788.0,9.38,9.43,9.35,9.37,318788.0
2023-03-13 10:30:00,9.38,9.51,9.37,9.49,844845.0,9.38,9.51,9.37,9.49,844845.0
2023-03-13 10:35:00,9.49,9.5,9.36,9.41,456088.0,9.49,9.5,9.36,9.41,456088.0
2023-03-13 10:40:00,9.4,9.42,9.3,9.33,761841.0,9.4,9.42,9.3,9.33,761841.0
2023-03-13 10:45:00,9.33,9.36,9.3,9.32,341634.0,9.33,9.36,9.3,9.32,341634.0
2023-03-13 10:50:00,9.33,9.35,9.24,9.3,580282.0,9.33,9.35,9.24,9.3,580282.0
2023-03-13 10:55:00,9.29,9.41,9.28,9.39,559665.0,9.29,9.41,9.28,9.39,559665.0
2023-03-13 11:00:00,9.39,9.47,9.36,9.42,494942.0,9.39,9.47,9.36,9.42,494942.0
2023-03-13 11:05:00,9.43,9.49,9.41,9.44,508181.0,9.43,9.49,9.41,9.44,508181.0
2023-03-13 11:10:00,9.44,9.52,9.44,9.49,950635.0,9.44,9.52,9.44,9.49,950635.0
2023-03-13 11:15:00,9.48,9.56,9.47,9.54,643939.0,9.48,9.56,9.47,9.54,643939.0
2023-03-13 11:20:00,9.54,9.55,9.45,9.47,564254.0,9.54,9.55,9.45,9.47,564254.0
2023-03-13 11:25:00,9.47,9.53,9.45,9.52,591955.0,9.47,9.53,9.45,9.52,591955.0
2023-03-13 11:30:00,9.52,9.52,9.44,9.46,454851.0,9.52,9.52,9.44,9.46,454851.0
2023-03-13 11:35:00,9.46,9.47,9.4,9.4,596823.0,9.46,9.47,9.4,9.4,596823.0
2023-03-13 11:40:00,9.4,9.47,9.4,9.45,405395.0,9.4,9.47,9.4,9.45,405395.0
2023-03-13 11:45:00,9.46,9.52,9.42,9.52,626073.0,9.46,9.52,9.42,9.52,626073.0
2023-03-13 11:50:00,9.51,9.52,9.39,9.39,412177.0,9.51,9.52,9.39,9.39,412177.0
2023-03-13 11:55:00,9.39,9.46,9.38,9.43,370080.0,9.39,9.46,9.38,9.43,370080.0
2023-03-13 12:00:00,9.43,9.5,9.37,9.39,399519.0,9.43,9.5,9.37,9.39,399519.0
2023-03-13 12:05:00,9.39,9.44,9.37,9.41,293451.0,9.39,9.44,9.37,9.41,293451.0
2023-03-13 12:10:00,9.4,9.41,9.32,9.36,668827.0,9.4,9.41,9.32,9.36,668827.0
2023-03-13 12:15:00,9.36,9.39,9.33,9.35,382119.0,9.36,9.39,9.33,9.35,382119.0
2023-03-13 12:20:00,9.34,9.38,9.3,9.3,379033.0,9.34,9.38,9.3,9.3,379033.0
2023-03-13 12:25:00,9.3,9.32,9.27,9.29,455391.0,9.3,9.32,9.27,9.29,455391.0
2023-03-13 12:30:00,9.29,9.29,9.24,9.26,501835.0,9.29,9.29,9.24,9.26,501835.0
2023-03-13 12:35:00,9.26,9.28,9.24,9.27,391549.0,9.26,9.28,9.24,9.27,391549.0
2023-03-13 12:40:00,9.26,9.37,9.25,9.32,494225.0,9.26,9.37,9.25,9.32,494225.0
2023-03-13 12:45:00,9.32,9.34,9.21,9.21,418944.0,9.32,9.34,9.21,9.21,418944.0
2023-03-13 12:50:00,9.21,9.25,9.2,9.23,582244.0,9.21,9.25,9.2,9.23,582244.0
2023-03-13 12:55:00,9.23,9.24,9.2,9.21,400041.0,9.23,9.24,9.2,9.21,400041.0
2023-03-13 13:00:00,9.21,9.23,9.17,9.21,1123693.0,9.21,9.23,9.17,9.21,1123693.0
2023-03-13 13:05:00,9.22,9.26,9.2,9.25,245517.0,9.22,9.26,9.2,9.25,245517.0
2023-03-13 13:10:00,9.25,9.26,9.21,9.22,385143.0,9.25,9.26,9.21,9.22,385143.0
2023-03-13 13:15:00,9.22,9.27,9.2,9.25,544700.0,9.22,9.27,9.2,9.25,544700.0
2023-03-13 13:20:00,9.24,9.25,9.19,9.2,587255.0,9.24,9.25,9.19,9.2,587255.0
2023-03-13 13:25:00,9.2,9.22,9.19,9.21,282782.0,9.2,9.22,9.19,9.21,282782.0
2023-03-13 13:30:00,9.2,9.22,9.16,9.18,469690.0,9.2,9.22,9.16,9.18,469690.0
2023-03-13 13:35:00,9.17,9.25,9.16,9.24,422253.0,9.17,9.25,9.16,9.24,422253.0
2023-03-13 13:40:00,9.25,9.26,9.21,9.24,289043.0,9.25,9.26,9.21,9.24,289043.0
2023-03-13 13:45:00,9.24,9.25,9.21,9.21,223755.0,9.24,9.25,9.21,9.21,223755.0
2023-03-13 13:50:00,9.21,9.24,9.2,9.22,180847.0,9.21,9.24,9.2,9.22,180847.0
2023-03-13 13:55:00,9.22,9.29,9.22,9.28,345854.0,9.22,9.29,9.22,9.28,345854.0
2023-03-13 14:00:00,9.28,9.31,9.26,9.29,342404.0,9.28,9.31,9.26,9.29,342404.0
2023-03-13 14:05:00,9.29,9.29,9.25,9.26,182730.0,9.29,9.29,9.25,9.26,182730.0
2023-03-13 14:10:00,9.27,9.33,9.26,9.32,299714.0,9.27,9.33,9.26,9.32,299714.0
2023-03-13 14:15:00,9.32,9.34,9.29,9.32,275699.0,9.32,9.34,9.29,9.32,275699.0
2023-03-13 14:20:00,9.32,9.34,9.3,9.32,224829.0,9.32,9.34,9.3,9.32,224829.0
2023-03-13 14:25:00,9.33,9.35,9.29,9.3,408417.0,9.33,9.35,9.29,9.3,408417.0
2023-03-13 14:30:00,9.31,9.36,9.3,9.35,294934.0,9.31,9.36,9.3,9.35,294934.0
2023-03-13 14:35:00,9.35,9.35,9.27,9.29,383598.0,9.35,9.35,9.27,9.29,383598.0
2023-03-13 14:40:00,9.29,9.35,9.27,9.32,267433.0,9.29,9.35,9.27,9.32,267433.0
2023-03-13 14:45:00,9.32,9.32,9.28,9.31,210662.0,9.32,9.32,9.28,9.31,210662.0
2023-03-13 14:50:00,9.31,9.33,9.3,9.32,156890.0,9.31,9.33,9.3,9.32,156890.0
2023-03-13 14:55:00,9.32,9.37,9.3,9.36,425399.0,9.32,9.37,9.3,9.36,425399.0
2023-03-13 15:00:00,9.36,9.37,9.3,9.3,531698.0,9.36,9.37,9.3,9.3,531698.0
2023-03-13 15:05:00,9.3,9.36,9.29,9.36,639637.0,9.3,9.36,9.29,9.36,639637.0
2023-03-13 15:10:00,9.36,9.39,9.32,9.38,541443.0,9.36,9.39,9.32,9.38,541443.0
2023-03-13 15:15:00,9.38,9.39,9.32,9.33,733078.0,9.38,9.39,9.32,9.33,733078.0
2023-03-13 15:20:00,9.33,9.33,9.26,9.28,421628.0,9.33,9.33,9.26,9.28,421628.0
2023-03-13 15:25:00,9.27,9.28,9.24,9.27,471040.0,9.27,9.28,9.24,9.27,471040.0
2023-03-13 15:30:00,9.27,9.3,9.26,9.29,459391.0,9.27,9.3,9.26,9.29,459391.0
2023-03-13 15:35:00,9.3,9.33,9.29,9.31,613392.0,9.3,9.33,9.29,9.31,613392.0
2023-03-13 15:40:00,9.32,9.36,9.3,9.34,668626.0,9.32,9.36,9.3,9.34,668626.0
2023-03-13 15:45:00,9.34,9.35,9.3,9.3,648642.0,9.34,9.35,9.3,9.3,648642.0
2023-03-13 15:50:00,9.3,9.3,9.24,9.25,1078019.0,9.3,9.3,9.24,9.25,1078019.0
2023-03-13 15:55:00,9.25,9.26,9.24,9.24,1657256.0,9.25,9.26,9.24,9.24,1657256.0
2023-03-14 09:30:00,9.47,9.56,9.4,9.41,1812909.0,9.47,9.56,9.4,9.41,1812909.0
2023-03-14 09:35:00,9.41,9.51,9.39,9.48,1118802.0,9.41,9.51,9.39,9.48,1118802.0
2023-03-14 09:40:00,9.47,9.5,9.43,9.45,844573.0,9.47,9.5,9.43,9.45,844573.0
2023-03-14 09:45:00,9.45,9.53,9.42,9.46,1092423.0,9.45,9.53,9.42,9.46,1092423.0
2023-03-14 09:50:00,9.46,9.46,9.33,9.38,884818.0,9.46,9.46,9.33,9.38,884818.0
2023-03-14 09:55:00,9.38,9.45,9.36,9.42,626909.0,9.38,9.45,9.36,9.42,626909.0
2023-03-14 10:00:00,9.42,9.42,9.33,9.35,774818.0,9.42,9.42,9.33,9.35,774818.0
2023-03-14 10:05:00,9.35,9.37,9.28,9.29,769988.0,9.35,9.37,9.28,9.29,769988.0
2023-03-14 10:10:00,9.29,9.32,9.24,9.31,947414.0,9.29,9.32,9.24,9.31,947414.0
2023-03-14 10:15:00,9.3,9.38,9.29,9.34,735422.0,9.3,9.38,9.29,9.34,735422.0
2023-03-14 10:20:00,9.34,9.39,9.3,9.39,388041.0,9.34,9.39,9.3,9.39,388041.0
2023-03-14 10:25:00,9.39,9.42,9.36,9.42,360285.0,9.39,9.42,9.36,9.42,360285.0
2023-03-14 10:30:00,9.41,9.45,9.39,9.4,701405.0,9.41,9.45,9.39,9.4,701405.0
2023-03-14 10:35:00,9.39,9.4,9.35,9.39,424054.0,9.39,9.4,9.35,9.39,424054.0
2023-03-14 10:40:00,9.38,9.45,9.38,9.43,638660.0,9.38,9.45,9.38,9.43,638660.0
2023-03-14 10:45:00,9.43,9.48,9.42,9.46,465168.0,9.43,9.48,9.42,9.46,465168.0
2023-03-14 10:50:00,9.45,9.46,9.4,9.41,366531.0,9.45,9.46,9.4,9.41,366531.0
2023-03-14 10:55:00,9.4,9.42,9.34,9.35,479381.0,9.4,9.42,9.34,9.35,479381.0
2023-03-14 11:00:00,9.35,9.44,9.35,9.43,423756.0,9.35,9.44,9.35,9.43,423756.0
2023-03-14 11:05:00,9.43,9.46,9.43,9.45,381825.0,9.43,9.46,9.43,9.45,381825.0
2023-03-14 11:10:00,9.45,9.48,9.42,9.45,418694.0,9.45,9.48,9.42,9.45,418694.0
2023-03-14 11:15:00,9.45,9.47,9.43,9.46,231058.0,9.45,9.47,9.43,9.46,231058.0
2023-03-14 11:20:00,9.46,9.5,9.45,9.49,720781.0,9.46,9.5,9.45,9.49,720781.0
2023-03-14 11:25:00,9.49,9.49,9.43,9.45,228261.0,9.49,9.49,9.43,9.45,228261.0
2023-03-14 11:30:00,9.44,9.46,9.43,9.44,209407.0,9.44,9.46,9.43,9.44,209407.0
2023-03-14 11:35:00,9.43,9.47,9.43,9.47,204119.0,9.43,9.47,9.43,9.47,204119.0
2023-03-14 11:40:00,9.46,9.47,9.43,9.44,299873.0,9.46,9.47,9.43,9.44,299873.0
2023-03-14 11:45:00,9.45,9.45,9.4,9.41,271122.0,9.45,9.45,9.4,9.41,271122.0
2023-03-14 11:50:00,9.41,9.43,9.4,9.41,321229.0,9.41,9.43,9.4,9.41,321229.0
2023-03-14 11:55:00,9.42,9.44,9.4,9.44,289646.0,9.42,9.44,9.4,9.44,289646.0
2023-03-14 12:00:00,9.44,9.45,9.41,9.43,225974.0,9.44,9.45,9.41,9.43,225974.0
2023-03-14 12:05:00,9.43,9.43,9.39,9.42,195696.0,9.43,9.43,9.39,9.42,195696.0
2023-03-14 12:10:00,9.43,9.45,9.42,9.44,184301.0,9.43,9.45,9.42,9.44,184301.0
2023-03-14 12:15:00,9.44,9.44,9.4,9.41,161413.0,9.44,9.44,9.4,9.41,161413.0
2023-03-14 12:20:00,9.41,9.42,9.38,9.39,216364.0,9.41,9.42,9.38,9.39,216364.0
2023-03-14 12:25:00,9.4,9.4,9.37,9.38,173436.0,9.4,9.4,9.37,9.38,173436.0
2023-03-14 12:30:00,9.38,9.41,9.37,9.39,393651.0,9.38,9.41,9.37,9.39,393651.0
2023-03-14 12:35:00,9.4,9.44,9.39,9.41,367885.0,9.4,9.44,9.39,9.41,367885.0
2023-03-14 12:40:00,9.4,9.41,9.35,9.36,469305.0,9.4,9.41,9.35,9.36,469305.0
2023-03-14 12:45:00,9.36,9.39,9.35,9.39,220428.0,9.36,9.39,9.35,9.39,220428.0
2023-03-14 12:50:00,9.38,9.4,9.34,9.35,237637.0,9.38,9.4,9.34,9.35,237637.0
2023-03-14 12:55:00,9.36,9.36,9.32,9.34,218396.0,9.36,9.36,9.32,9.34,218396.0
2023-03-14 13:00:00,9.35,9.35,9.3,9.31,525909.0,9.35,9.35,9.3,9.31,525909.0
2023-03-14 13:05:00,9.31,9.32,9.24,9.25,698636.0,9.31,9.32,9.24,9.25,698636.0
2023-03-14 13:10:00,9.25,9.27,9.23,9.24,409642.0,9.25,9.27,9.23,9.24,409642.0
2023-03-14 13:15:00,9.24,9.25,9.18,9.21,765454.0,9.24,9.25,9.18,9.21,765454.0
2023-03-14 13:20:00,9.21,9.22,9.18,9.19,383351.0,9.21,9.22,9.18,9.19,383351.0
2023-03-14 13:25:00,9.2,9.24,9.19,9.2,486883.0,9.2,9.24,9.19,9.2,486883.0
2023-03-14 13:30:00,9.2,9.21,9.15,9.17,515798.0,9.2,9.21,9.15,9.17,515798.0
2023-03-14 13:35:00,9.17,9.21,9.16,9.21,486806.0,9.17,9.21,9.16,9.21,486806.0
2023-03-14 13:40:00,9.21,9.22,9.16,9.16,281895.0,9.21,9.22,9.16,9.16,281895.0
2023-03-14 13:45:00,9.16,9.21,9.15,9.21,285875.0,9.16,9.21,9.15,9.21,285875.0
2023-03-14 13:50:00,9.21,9.23,9.19,9.21,332358.0,9.21,9.23,9.19,9.21,332358.0
2023-03-14 13:55:00,9.2,9.2,9.16,9.17,268984.0,9.2,9.2,9.16,9.17,268984.0
2023-03-14 14:00:00,9.18,9.19,9.12,9.12,496402.0,9.18,9.19,9.12,9.12,496402.0
2023-03-14 14:05:00,9.13,9.13,9.07,9.1,1145255.0,9.13,9.13,9.07,9.1,1145255.0
2023-03-14 14:10:00,9.1,9.12,9.09,9.09,344768.0,9.1,9.12,9.09,9.09,344768.0
2023-03-14 14:15:00,9.09,9.11,9.07,9.11,364960.0,9.09,9.11,9.07,9.11,364960.0
2023-03-14 14:20:00,9.11,9.12,9.07,9.12,466025.0,9.11,9.12,9.07,9.12,466025.0
2023-03-14 14:25:00,9.11,9.13,9.09,9.1,483890.0,9.11,9.13,9.09,9.1,483890.0
2023-03-14 14:30:00,9.1,9.1,9.07,9.08,650134.0,9.1,9.1,9.07,9.08,650134.0
2023-03-14 14:35:00,9.08,9.12,9.07,9.11,451573.0,9.08,9.12,9.07,9.11,451573.0
2023-03-14 14:40:00,9.11,9.13,9.09,9.13,545523.0,9.11,9.13,9.09,9.13,545523.0
2023-03-14 14:45:00,9.12,9.17,9.11,9.14,317321.0,9.12,9.17,9.11,9.14,317321.0
2023-03-14 14:50:00,9.14,9.18,9.12,9.13,320743.0,9.14,9.18,9.12,9.13,320743.0
2023-03-14 14:55:00,9.13,9.14,9.09,9.1,183372.0,9.13,9.14,9.09,9.1,183372.0
2023-03-14 15:00:00,9.11,9.13,9.1,9.12,331280.0,9.11,9.13,9.1,9.12,331280.0
2023-03-14 15:05:00,9.12,9.12,9.06,9.06,230347.0,9.12,9.12,9.06,9.06,230347.0
2023-03-14 15:10:00,9.06,9.07,9.02,9.03,598988.0,9.06,9.07,9.02,9.03,598988.0
2023-03-14 15:15:00,9.03,9.07,9.01,9.07,987257.0,9.03,9.07,9.01,9.07,987257.0
2023-03-14 15:20:00,9.07,9.08,9.02,9.03,533944.0,9.07,9.08,9.02,9.03,533944.0
2023-03-14 15:25:00,9.02,9.05,9.01,9.04,746826.0,9.02,9.05,9.01,9.04,746826.0
2023-03-14 15:30:00,9.05,9.07,9.03,9.06,425570.0,9.05,9.07,9.03,9.06,425570.0
2023-03-14 15:35:00,9.06,9.07,9.05,9.06,405730.0,9.06,9.07,9.05,9.06,405730.0
2023-03-14 15:40:00,9.07,9.09,9.05,9.09,648275.0,9.07,9.09,9.05,9.09,648275.0
2023-03-14 15:45:00,9.09,9.1,9.06,9.07,671289.0,9.09,9.1,9.06,9.07,671289.0
2023-03-14 15:50:00,9.07,9.08,9.04,9.04,996598.0,9.07,9.08,9.04,9.04,996598.0
2023-03-14 15:55:00,9.04,9.08,9.04,9.07,1993634.0,9.04,9.08,9.04,9.07,1993634.0
2023-03-15 09:30:00,8.72,8.83,8.67,8.81,2233698.0,8.72,8.83,8.67,8.81,2233698.0
2023-03-15 09:35:00,8.8,8.83,8.7,8.78,1156213.0,8.8,8.83,8.7,8.78,1156213.0
2023-03-15 09:40:00,8.78,8.89,8.72,8.84,1061605.0,8.78,8.89,8.72,8.84,1061605.0
2023-03-15 09:45:00,8.84,8.86,8.73,8.75,771729.0,8.84,8.86,8.73,8.75,771729.0
2023-03-15 09:50:00,8.75,8.77,8.68,8.76,982585.0,8.75,8.77,8.68,8.76,982585.0
2023-03-15 09:55:00,8.76,8.76,8.67,8.71,745323.0,8.76,8.76,8.67,8.71,745323.0
2023-03-15 10:00:00,8.7,8.77,8.67,8.76,555673.0,8.7,8.77,8.67,8.76,555673.0
2023-03-15 10:05:00,8.75,8.82,8.74,8.77,691662.0,8.75,8.82,8.74,8.77,691662.0
2023-03-15 10:10:00,8.77,8.8,8.72,8.72,444738.0,8.77,8.8,8.72,8.72,444738.0
2023-03-15 10:15:00,8.72,8.77,8.7,8.75,663748.0,8.72,8.77,8.7,8.75,663748.0
2023-03-15 10:20:00,8.75,8.85,8.75,8.81,687944.0,8.75,8.85,8.75,8.81,687944.0
2023-03-15 10:25:00,8.8,8.82,8.73,8.78,307012.0,8.8,8.82,8.73,8.78,307012.0
2023-03-15 10:30:00,8.79,8.81,8.72,8.72,429396.0,8.79,8.81,8.72,8.72,429396.0
2023-03-15 10:35:00,8.72,8.76,8.66,8.67,901950.0,8.72,8.76,8.66,8.67,901950.0
2023-03-15 10:40:00,8.67,8.68,8.63,8.63,657718.0,8.67,8.68,8.63,8.63,657718.0
2023-03-15 10:45:00,8.63,8.65,8.59,8.6,1081728.0,8.63,8.65,8.59,8.6,1081728.0
2023-03-15 10:50:00,8.61,8.66,8.59,8.66,549764.0,8.61,8.66,8.59,8.66,549764.0
2023-03-15 10:55:00,8.66,8.71,8.65,8.7,503840.0,8.66,8.71,8.65,8.7,503840.0
2023-03-15 11:00:00,8.7,8.7,8.65,8.66,441971.0,8.7,8.7,8.65,8.66,441971.0
2023-03-15 11:05:00,8.66,8.71,8.63,8.68,543369.0,8.66,8.71,8.63,8.68,543369.0
2023-03-15 11:10:00,8.69,8.72,8.66,8.7,361241.0,8.69,8.72,8.66,8.7,361241.0
2023-03-15 11:15:00,8.69,8.73,8.68,8.73,421951.0,8.69,8.73,8.68,8.73,421951.0
2023-03-15 11:20:00,8.72,8.73,8.67,8.68,576514.0,8.72,8.73,8.67,8.68,576514.0
2023-03-15 11:25:00,8.69,8.7,8.66,8.67,474627.0,8.69,8.7,8.66,8.67,474627.0
2023-03-15 11:30:00,8.67,8.67,8.62,8.64,328471.0,8.67,8.67,8.62,8.64,328471.0
2023-03-15 11:35:00,8.64,8.65,8.62,8.62,307370.0,8.64,8.65,8.62,8.62,307370.0
2023-03-15 11:40:00,8.62,8.68,8.62,8.65,539767.0,8.62,8.68,8.62,8.65,539767.0
2023-03-15 11:45:00,8.66,8.71,8.65,8.7,458064.0,8.66,8.71,8.65,8.7,458064.0
2023-03-15 11:50:00,8.71,8.71,8.62,8.63,324140.0,8.71,8.71,8.62,8.63,324140.0
2023-03-15 11:55:00,8.63,8.64,8.61,8.62,265971.0,8.63,8.64,8.61,8.62,265971.0
2023-03-15 12:00:00,8.62,8.64,8.56,8.58,1396828.0,8.62,8.64,8.56,8.58,1396828.0
2023-03-15 12:05:00,8.58,8.58,8.55,8.55,373778.0,8.58,8.58,8.55,8.55,373778.0
2023-03-15 12:10:00,8.56,8.56,8.53,8.54,317973.0,8.56,8.56,8.53,8.54,317973.0
2023-03-15 12:15:00,8.55,8.59,8.54,8.56,500666.0,8.55,8.59,8.54,8.56,500666.0
2023-03-15 12:20:00,8.56,8.59,8.55,8.55,399011.0,8.56,8.59,8.55,8.55,399011.0
2023-03-15 12:25:00,8.56,8.57,8.54,8.57,546194.0,8.56,8.57,8.54,8.57,546194.0
2023-03-15 12:30:00,8.56,8.57,8.52,8.53,351316.0,8.56,8.57,8.52,8.53,351316.0
2023-03-15 12:35:00,8.54,8.54,8.49,8.5,1135588.0,8.54,8.54,8.49,8.5,1135588.0
2023-03-15 12:40:00,8.51,8.51,8.47,8.49,585153.0,8.51,8.51,8.47,8.49,585153.0
2023-03-15 12:45:00,8.49,8.51,8.48,8.5,532466.0,8.49,8.51,8.48,8.5,532466.0
2023-03-15 12:50:00,8.5,8.5,8.45,8.45,393673.0,8.5,8.5,8.45,8.45,393673.0
2023-03-15 12:55:00,8.45,8.46,8.4,8.42,1163857.0,8.45,8.46,8.4,8.42,1163857.0
2023-03-15 13:00:00,8.42,8.43,8.37,8.38,588178.0,8.42,8.43,8.37,8.38,588178.0
2023-03-15 13:05:00,8.37,8.45,8.37,8.44,1023963.0,8.37,8.45,8.37,8.44,1023963.0
2023-03-15 13:10:00,8.44,8.49,8.43,8.49,624027.0,8.44,8.49,8.43,8.49,624027.0
2023-03-15 13:15:00,8.49,8.52,8.46,8.52,822095.0,8.49,8.52,8.46,8.52,822095.0
2023-03-15 13:20:00,8.52,8.54,8.49,8.5,369544.0,8.52,8.54,8.49,8.5,369544.0
2023-03-15 13:25:00,8.5,8.54,8.49,8.53,444490.0,8.5,8.54,8.49,8.53,444490.0
2023-03-15 13:30:00,8.53,8.54,8.48,8.52,411020.0,8.53,8.54,8.48,8.52,411020.0
2023-03-15 13:35:00,8.52,8.54,8.48,8.49,697590.0,8.52,8.54,8.48,8.49,697590.0
2023-03-15 13:40:00,8.49,8.52,8.48,8.51,476058.0,8.49,8.52,8.48,8.51,476058.0
2023-03-15 13:45:00,8.51,8.52,8.49,8.5,254162.0,8.51,8.52,8.49,8.5,254162.0
2023-03-15 13:50:00,8.5,8.54,8.49,8.54,366351.0,8.5,8.54,8.49,8.54,366351.0
2023-03-15 13:55:00,8.54,8.59,8.53,8.58,836982.0,8.54,8.59,8.53,8.58,836982.0
2023-03-15 14:00:00,8.58,8.59,8.56,8.59,354358.0,8.58,8.59,8.56,8.59,354358.0
2023-03-15 14:05:00,8.59,8.61,8.56,8.58,592092.0,8.59,8.61,8.56,8.58,592092.0
2023-03-15 14:10:00,8.58,8.6,8.54,8.55,540071.0,8.58,8.6,8.54,8.55,540071.0
2023-03-15 14:15:00,8.54,8.57,8.52,8.57,434742.0,8.54,8.57,8.52,8.57,434742.0
2023-03-15 14:20:00,8.57,8.65,8.56,8.65,400963.0,8.57,8.65,8.56,8.65,400963.0
2023-03-15 14:25:00,8.64,8.75,8.63,8.71,1039778.0,8.64,8.75,8.63,8.71,1039778.0
2023-03-15 14:30:00,8.71,8.74,8.69,8.74,477920.0,8.71,8.74,8.69,8.74,477920.0
2023-03-15 14:35:00,8.73,8.75,8.7,8.72,309836.0,8.73,8.75,8.7,8.72,309836.0
2023-03-15 14:40:00,8.72,8.75,8.7,8.71,230445.0,8.72,8.75,8.7,8.71,230445.0
2023-03-15 14:45:00,8.72,8.73,8.69,8.69,299881.0,8.72,8.73,8.69,8.69,299881.0
2023-03-15 14:50:00,8.7,8.73,8.67,8.72,359211.0,8.7,8.73,8.67,8.72,359211.0
2023-03-15 14:55:00,8.72,8.76,8.71,8.72,403988.0,8.72,8.76,8.71,8.72,403988.0
2023-03-15 15:00:00,8.73,8.76,8.71,8.72,317666.0,8.73,8.76,8.71,8.72,317666.0
2023-03-15 15:05:00,8.72,8.75,8.68,8.69,546625.0,8.72,8.75,8.68,8.69,546625.0
2023-03-15 15:10:00,8.68,8.73,8.67,8.69,507107.0,8.68,8.73,8.67,8.69,507107.0
2023-03-15 15:15:00,8.69,8.72,8.68,8.7,449380.0,8.69,8.72,8.68,8.7,449380.0
2023-03-15 15:20:00,8.7,8.73,8.67,8.71,363404.0,8.7,8.73,8.67,8.71,363404.0
2023-03-15 15:25:00,8.71,8.74,8.69,8.73,631890.0,8.71,8.74,8.69,8.73,631890.0
2023-03-15 15:30:00,8.72,8.78,8.72,8.77,851514.0,8.72,8.78,8.72,8.77,851514.0
2023-03-15 15:35:00,8.77,8.77,8.73,8.76,503358.0,8.77,8.77,8.73,8.76,503358.0
2023-03-15 15:40:00,8.76,8.77,8.69,8.74,1198299.0,8.76,8.77,8.69,8.74,1198299.0
2023-03-15 15:45:00,8.74,8.74,8.69,8.71,716885.0,8.74,8.74,8.69,8.71,716885.0
2023-03-15 15:50:00,8.7,8.72,8.67,8.68,991970.0,8.7,8.72,8.67,8.68,991970.0
2023-03-15 15:55:00,8.68,8.74,8.67,8.73,2061596.0,8.68,8.74,8.67,8.73,2061596.0
2023-03-16 09:30:00,8.55,8.6,8.49,8.51,1441606.0,8.55,8.6,8.49,8.51,1441606.0
2023-03-16 09:35:00,8.51,8.64,8.49,8.62,1188563.0,8.51,8.64,8.49,8.62,1188563.0
2023-03-16 09:40:00,8.62,8.66,8.58,8.64,927614.0,8.62,8.66,8.58,8.64,927614.0
2023-03-16 09:45:00,8.65,8.69,8.59,8.66,812154.0,8.65,8.69,8.59,8.66,812154.0
2023-03-16 09:50:00,8.66,8.71,8.65,8.68,571309.0,8.66,8.71,8.65,8.68,571309.0
2023-03-16 09:55:00,8.67,8.77,8.67,8.76,575735.0,8.67,8.77,8.67,8.76,575735.0
2023-03-16 10:00:00,8.76,8.76,8.64,8.64,971454.0,8.76,8.76,8.64,8.64,971454.0
2023-03-16 10:05:00,8.64,8.65,8.56,8.58,840150.0,8.64,8.65,8.56,8.58,840150.0
2023-03-16 10:10:00,8.59,8.61,8.56,8.56,341595.0,8.59,8.61,8.56,8.56,341595.0
2023-03-16 10:15:00,8.56,8.57,8.5,8.53,512965.0,8.56,8.57,8.5,8.53,512965.0
2023-03-16 10:20:00,8.53,8.56,8.52,8.54,483778.0,8.53,8.56,8.52,8.54,483778.0
2023-03-16 10:25:00,8.54,8.57,8.53,8.56,414921.0,8.54,8.57,8.53,8.56,414921.0
2023-03-16 10:30:00,8.56,8.62,8.55,8.56,548797.0,8.56,8.62,8.55,8.56,548797.0
2023-03-16 10:35:00,8.57,8.68,8.56,8.64,755876.0,8.57,8.68,8.56,8.64,755876.0
2023-03-16 10:40:00,8.65,8.65,8.6,8.62,467993.0,8.65,8.65,8.6,8.62,467993.0
2023-03-16 10:45:00,8.63,8.71,8.62,8.7,803695.0,8.63,8.71,8.62,8.7,803695.0
2023-03-16 10:50:00,8.7,8.76,8.69,8.74,962597.0,8.7,8.76,8.69,8.74,962597.0
2023-03-16 10:55:00,8.75,8.76,8.7,8.7,477569.0,8.75,8.76,8.7,8.7,477569.0
2023-03-16 11:00:00,8.7,8.73,8.68,8.7,620070.0,8.7,8.73,8.68,8.7,620070.0
2023-03-16 11:05:00,8.7,8.76,8.68,8.73,551153.0,8.7,8.76,8.68,8.73,551153.0
2023-03-16 11:10:00,8.74,8.75,8.71,8.73,294053.0,8.74,8.75,8.71,8.73,294053.0
2023-03-16 11:15:00,8.74,8.79,8.73,8.77,579857.0,8.74,8.79,8.73,8.77,579857.0
2023-03-16 11:20:00,8.77,8.8,8.76,8.79,676917.0,8.77,8.8,8.76,8.79,676917.0
2023-03-16 11:25:00,8.79,8.83,8.78,8.82,694727.0,8.79,8.83,8.78,8.82,694727.0
2023-03-16 11:30:00,8.82,8.84,8.78,8.81,603762.0,8.82,8.84,8.78,8.81,603762.0
2023-03-16 11:35:00,8.81,8.89,8.8,8.88,923455.0,8.81,8.89,8.8,8.88,923455.0
2023-03-16 11:40:00,8.88,8.99,8.88,8.95,1223491.0,8.88,8.99,8.88,8.95,1223491.0
2023-03-16 11:45:00,8.96,9.0,8.93,8.99,655911.0,8.96,9.0,8.93,8.99,655911.0
2023-03-16 11:50:00,8.99,9.04,8.98,9.0,1116532.0,8.99,9.04,8.98,9.0,1116532.0
2023-03-16 11:55:00,9.0,9.01,8.91,8.92,692783.0,9.0,9.01,8.91,8.92,692783.0
2023-03-16 12:00:00,8.91,8.93,8.88,8.89,380678.0,8.91,8.93,8.88,8.89,380678.0
2023-03-16 12:05:00,8.89,8.92,8.86,8.87,325149.0,8.89,8.92,8.86,8.87,325149.0
2023-03-16 12:10:00,8.87,8.89,8.84,8.87,284191.0,8.87,8.89,8.84,8.87,284191.0
2023-03-16 12:15:00,8.87,8.88,8.85,8.86,452736.0,8.87,8.88,8.85,8.86,452736.0
2023-03-16 12:20:00,8.86,8.9,8.84,8.89,631457.0,8.86,8.9,8.84,8.89,631457.0
2023-03-16 12:25:00,8.89,8.93,8.88,8.93,451853.0,8.89,8.93,8.88,8.93,451853.0
2023-03-16 12:30:00,8.93,8.95,8.89,8.92,493916.0,8.93,8.95,8.89,8.92,493916.0
2023-03-16 12:35:00,8.92,8.94,8.9,8.93,399129.0,8.92,8.94,8.9,8.93,399129.0
2023-03-16 12:40:00,8.92,8.94,8.9,8.93,216924.0,8.92,8.94,8.9,8.93,216924.0
2023-03-16 12:45:00,8.92,8.97,8.91,8.96,434904.0,8.92,8.97,8.91,8.96,434904.0
2023-03-16 12:50:00,8.97,9.0,8.96,8.98,489629.0,8.97,9.0,8.96,8.98,489629.0
2023-03-16 12:55:00,8.98,9.0,8.97,9.0,205327.0,8.98,9.0,8.97,9.0,205327.0
2023-03-16 13:00:00,9.0,9.04,8.99,9.02,478178.0,9.0,9.04,8.99,9.02,478178.0
2023-03-16 13:05:00,9.02,9.04,8.98,8.99,672477.0,9.02,9.04,8.98,8.99,672477.0
2023-03-16 13:10:00,8.99,9.02,8.98,8.99,511605.0,8.99,9.02,8.98,8.99,511605.0
2023-03-16 13:15:00,8.99,8.99,8.96,8.98,421137.0,8.99,8.99,8.96,8.98,421137.0
2023-03-16 13:20:00,8.99,9.03,8.96,9.02,374528.0,8.99,9.03,8.96,9.02,374528.0
2023-03-16 13:25:00,9.03,9.05,9.01,9.04,316496.0,9.03,9.05,9.01,9.04,316496.0
2023-03-16 13:30:00,9.04,9.06,9.02,9.03,430001.0,9.04,9.06,9.02,9.03,430001.0
2023-03-16 13:35:00,9.03,9.05,9.01,9.05,396504.0,9.03,9.05,9.01,9.05,396504.0
2023-03-16 13:40:00,9.04,9.07,9.03,9.05,328257.0,9.04,9.07,9.03,9.05,328257.0
2023-03-16 13:45:00,9.05,9.06,9.03,9.04,331722.0,9.05,9.06,9.03,9.04,331722.0
2023-03-16 13:50:00,9.04,9.06,9.0,9.05,478812.0,9.04,9.06,9.0,9.05,478812.0
2023-03-16 13:55:00,9.04,9.05,9.01,9.04,268938.0,9.04,9.05,9.01,9.04,268938.0
2023-03-16 14:00:00,9.04,9.05,9.01,9.02,368720.0,9.04,9.05,9.01,9.02,368720.0
2023-03-16 14:05:00,9.02,9.02,8.97,8.99,424317.0,9.02,9.02,8.97,8.99,424317.0
2023-03-16 14:10:00,8.99,9.01,8.97,8.97,329304.0,8.99,9.01,8.97,8.97,329304.0
2023-03-16 14:15:00,8.97,9.02,8.96,9.02,535038.0,8.97,9.02,8.96,9.02,535038.0
2023-03-16 14:20:00,9.02,9.03,9.01,9.03,318531.0,9.02,9.03,9.01,9.03,318531.0
2023-03-16 14:25:00,9.03,9.04,8.98,9.03,402397.0,9.03,9.04,8.98,9.03,402397.0
2023-03-16 14:30:00,9.04,9.05,8.99,9.01,465033.0,9.04,9.05,8.99,9.01,465033.0
2023-03-16 14:35:00,9.01,9.05,9.0,9.03,303357.0,9.01,9.05,9.0,9.03,303357.0
2023-03-16 14:40:00,9.04,9.05,9.0,9.01,573085.0,9.04,9.05,9.0,9.01,573085.0
2023-03-16 14:45:00,9.0,9.03,9.0,9.01,259268.0,9.0,9.03,9.0,9.01,259268.0
2023-03-16 14:50:00,9.01,9.04,8.99,9.03,302500.0,9.01,9.04,8.99,9.03,302500.0
2023-03-16 14:55:00,9.03,9.05,9.03,9.05,261528.0,9.03,9.05,9.03,9.05,261528.0
2023-03-16 15:00:00,9.04,9.09,9.03,9.06,854768.0,9.04,9.09,9.03,9.06,854768.0
2023-03-16 15:05:00,9.05,9.11,9.05,9.11,593878.0,9.05,9.11,9.05,9.11,593878.0
2023-03-16 15:10:00,9.11,9.13,9.09,9.1,455587.0,9.11,9.13,9.09,9.1,455587.0
2023-03-16 15:15:00,9.1,9.11,9.08,9.11,341675.0,9.1,9.11,9.08,9.11,341675.0
2023-03-16 15:20:00,9.11,9.16,9.1,9.15,541620.0,9.11,9.16,9.1,9.15,541620.0
2023-03-16 15:25:00,9.16,9.16,9.12,9.13,461973.0,9.16,9.16,9.12,9.13,461973.0
2023-03-16 15:30:00,9.13,9.13,9.07,9.1,849489.0,9.13,9.13,9.07,9.1,849489.0
2023-03-16 15:35:00,9.09,9.1,9.04,9.05,696197.0,9.09,9.1,9.04,9.05,696197.0
2023-03-16 15:40:00,9.05,9.06,9.03,9.05,717303.0,9.05,9.06,9.03,9.05,717303.0
2023-03-16 15:45:00,9.05,9.06,8.99,9.03,1191119.0,9.05,9.06,8.99,9.03,1191119.0
2023-03-16 15:50:00,9.02,9.04,9.01,9.03,1029195.0,9.02,9.04,9.01,9.03,1029195.0
2023-03-16 15:55:00,9.03,9.07,9.01,9.03,2737701.0,9.03,9.07,9.01,9.03,2737701.0
2023-03-17 09:30:00,8.89,8.93,8.79,8.81,1959157.0,8.89,8.93,8.79,8.81,1959157.0
2023-03-17 09:35:00,8.81,8.91,8.75,8.79,1217536.0,8.81,8.91,8.75,8.79,1217536.0
2023-03-17 09:40:00,8.79,8.83,8.74,8.81,1054603.0,8.79,8.83,8.74,8.81,1054603.0
2023-03-17 09:45:00,8.82,8.82,8.73,8.74,543439.0,8.82,8.82,8.73,8.74,543439.0
2023-03-17 09:50:00,8.74,8.83,8.71,8.82,582344.0,8.74,8.83,8.71,8.82,582344.0
2023-03-17 09:55:00,8.82,8.87,8.8,8.87,564068.0,8.82,8.87,8.8,8.87,564068.0
2023-03-17 10:00:00,8.87,8.98,8.86,8.96,878604.0,8.87,8.98,8.86,8.96,878604.0
2023-03-17 10:05:00,8.96,8.96,8.9,8.93,571459.0,8.96,8.96,8.9,8.93,571459.0
2023-03-17 10:10:00,8.93,8.93,8.82,8.84,453033.0,8.93,8.93,8.82,8.84,453033.0
2023-03-17 10:15:00,8.84,8.85,8.75,8.76,383752.0,8.84,8.85,8.75,8.76,383752.0
2023-03-17 10:20:00,8.76,8.78,8.73,8.73,453644.0,8.76,8.78,8.73,8.73,453644.0
2023-03-17 10:25:00,8.74,8.75,8.69,8.74,586683.0,8.74,8.75,8.69,8.74,586683.0
2023-03-17 10:30:00,8.74,8.76,8.69,8.69,589790.0,8.74,8.76,8.69,8.69,589790.0
2023-03-17 10:35:00,8.7,8.73,8.67,8.69,625463.0,8.7,8.73,8.67,8.69,625463.0
2023-03-17 10:40:00,8.69,8.73,8.67,8.7,482556.0,8.69,8.73,8.67,8.7,482556.0
2023-03-17 10:45:00,8.7,8.71,8.67,8.71,328230.0,8.7,8.71,8.67,8.71,328230.0
2023-03-17 10:50:00,8.71,8.72,8.66,8.67,345427.0,8.71,8.72,8.66,8.67,345427.0
2023-03-17 10:55:00,8.67,8.72,8.66,8.69,537918.0,8.67,8.72,8.66,8.69,537918.0
2023-03-17 11:00:00,8.69,8.7,8.66,8.67,302522.0,8.69,8.7,8.66,8.67,302522.0
2023-03-17 11:05:00,8.66,8.76,8.65,8.74,769797.0,8.66,8.76,8.65,8.74,769797.0
2023-03-17 11:10:00,8.74,8.76,8.72,8.72,411038.0,8.74,8.76,8.72,8.72,411038.0
2023-03-17 11:15:00,8.73,8.76,8.71,8.71,299442.0,8.73,8.76,8.71,8.71,299442.0
2023-03-17 11:20:00,8.72,8.73,8.67,8.68,522385.0,8.72,8.73,8.67,8.68,522385.0
2023-03-17 11:25:00,8.68,8.68,8.65,8.66,306038.0,8.68,8.68,8.65,8.66,306038.0
2023-03-17 11:30:00,8.66,8.72,8.66,8.7,441014.0,8.66,8.72,8.66,8.7,441014.0
2023-03-17 11:35:00,8.71,8.72,8.66,8.67,443338.0,8.71,8.72,8.66,8.67,443338.0
2023-03-17 11:40:00,8.67,8.69,8.66,8.68,242698.0,8.67,8.69,8.66,8.68,242698.0
2023-03-17 11:45:00,8.67,8.71,8.67,8.68,167706.0,8.67,8.71,8.67,8.68,167706.0
2023-03-17 11:50:00,8.69,8.71,8.67,8.69,436625.0,8.69,8.71,8.67,8.69,436625.0
2023-03-17 11:55:00,8.68,8.71,8.67,8.69,598867.0,8.68,8.71,8.67,8.69,598867.0
2023-03-17 12:00:00,8.69,8.72,8.68,8.71,300956.0,8.69,8.72,8.68,8.71,300956.0
2023-03-17 12:05:00,8.7,8.72,8.68,8.71,219061.0,8.7,8.72,8.68,8.71,219061.0
2023-03-17 12:10:00,8.72,8.73,8.68,8.68,293245.0,8.72,8.73,8.68,8.68,293245.0
2023-03-17 12:15:00,8.68,8.71,8.66,8.67,235647.0,8.68,8.71,8.66,8.67,235647.0
2023-03-17 12:20:00,8.66,8.68,8.65,8.66,366833.0,8.66,8.68,8.65,8.66,366833.0
2023-03-17 12:25:00,8.65,8.68,8.65,8.67,303598.0,8.65,8.68,8.65,8.67,303598.0
2023-03-17 12:30:00,8.68,8.71,8.67,8.69,353678.0,8.68,8.71,8.67,8.69,353678.0
2023-03-17 12:35:00,8.69,8.69,8.67,8.69,365133.0,8.69,8.69,8.67,8.69,365133.0
2023-03-17 12:40:00,8.69,8.69,8.67,8.67,229834.0,8.69,8.69,8.67,8.67,229834.0
2023-03-17 12:45:00,8.67,8.68,8.62,8.62,847214.0,8.67,8.68,8.62,8.62,847214.0
2023-03-17 12:50:00,8.63,8.64,8.59,8.59,593660.0,8.63,8.64,8.59,8.59,593660.0
2023-03-17 12:55:00,8.6,8.64,8.59,8.63,467867.0,8.6,8.64,8.59,8.63,467867.0
2023-03-17 13:00:00,8.63,8.65,8.62,8.64,210406.0,8.63,8.65,8.62,8.64,210406.0
2023-03-17 13:05:00,8.64,8.67,8.63,8.65,369774.0,8.64,8.67,8.63,8.65,369774.0
2023-03-17 13:10:00,8.65,8.67,8.64,8.66,180750.0,8.65,8.67,8.64,8.66,180750.0
2023-03-17 13:15:00,8.66,8.67,8.62,8.63,326010.0,8.66,8.67,8.62,8.63,326010.0
2023-03-17 13:20:00,8.63,8.67,8.63,8.63,341108.0,8.63,8.67,8.63,8.63,341108.0
2023-03-17 13:25:00,8.64,8.64,8.62,8.63,285599.0,8.64,8.64,8.62,8.63,285599.0
2023-03-17 13:30:00,8.63,8.68,8.62,8.64,268106.0,8.63,8.68,8.62,8.64,268106.0
2023-03-17 13:35:00,8.64,8.66,8.63,8.65,252112.0,8.64,8.66,8.63,8.65,252112.0
2023-03-17 13:40:00,8.65,8.66,8.62,8.64,289953.0,8.65,8.66,8.62,8.64,289953.0
2023-03-17 13:45:00,8.64,8.66,8.63,8.63,229274.0,8.64,8.66,8.63,8.63,229274.0
2023-03-17 13:50:00,8.63,8.64,8.6,8.61,794725.0,8.63,8.64,8.6,8.61,794725.0
2023-03-17 13:55:00,8.61,8.65,8.61,8.64,240670.0,8.61,8.65,8.61,8.64,240670.0
2023-03-17 14:00:00,8.65,8.68,8.64,8.65,470843.0,8.65,8.68,8.64,8.65,470843.0
2023-03-17 14:05:00,8.65,8.65,8.61,8.63,252523.0,8.65,8.65,8.61,8.63,252523.0
2023-03-17 14:10:00,8.63,8.64,8.6,8.6,350035.0,8.63,8.64,8.6,8.6,350035.0
2023-03-17 14:15:00,8.6,8.62,8.58,8.58,467366.0,8.6,8.62,8.58,8.58,467366.0
2023-03-17 14:20:00,8.58,8.59,8.55,8.56,612483.0,8.58,8.59,8.55,8.56,612483.0
2023-03-17 14:25:00,8.56,8.57,8.55,8.56,469011.0,8.56,8.57,8.55,8.56,469011.0
2023-03-17 14:30:00,8.56,8.59,8.55,8.58,650977.0,8.56,8.59,8.55,8.58,650977.0
2023-03-17 14:35:00,8.58,8.6,8.56,8.57,258024.0,8.58,8.6,8.56,8.57,258024.0
2023-03-17 14:40:00,8.56,8.61,8.56,8.61,419716.0,8.56,8.61,8.56,8.61,419716.0
2023-03-17 14:45:00,8.6,8.61,8.58,8.59,372823.0,8.6,8.61,8.58,8.59,372823.0
2023-03-17 14:50:00,8.58,8.6,8.56,8.6,370924.0,8.58,8.6,8.56,8.6,370924.0
2023-03-17 14:55:00,8.6,8.61,8.58,8.59,339702.0,8.6,8.61,8.58,8.59,339702.0
2023-03-17 15:00:00,8.59,8.6,8.56,8.59,552606.0,8.59,8.6,8.56,8.59,552606.0
2023-03-17 15:05:00,8.58,8.58,8.55,8.57,286491.0,8.58,8.58,8.55,8.57,286491.0
2023-03-17 15:10:00,8.57,8.6,8.56,8.59,360131.0,8.57,8.6,8.56,8.59,360131.0
2023-03-17 15:15:00,8.59,8.62,8.58,8.62,536614.0,8.59,8.62,8.58,8.62,536614.0
2023-03-17 15:20:00,8.62,8.62,8.6,8.61,537523.0,8.62,8.62,8.6,8.61,537523.0
2023-03-17 15:25:00,8.62,8.62,8.6,8.61,598257.0,8.62,8.62,8.6,8.61,598257.0
2023-03-17 15:30:00,8.61,8.61,8.57,8.59,653041.0,8.61,8.61,8.57,8.59,653041.0
2023-03-17 15:35:00,8.59,8.61,8.58,8.6,1187609.0,8.59,8.61,8.58,8.6,1187609.0
2023-03-17 15:40:00,8.6,8.61,8.59,8.61,565921.0,8.6,8.61,8.59,8.61,565921.0
2023-03-17 15:45:00,8.61,8.61,8.56,8.57,1165968.0,8.61,8.61,8.56,8.57,1165968.0
2023-03-17 15:50:00,8.58,8.6,8.57,8.59,1583179.0,8.58,8.6,8.57,8.59,1583179.0
2023-03-17 15:55:00,8.59,8.59,8.55,8.55,3530428.0,8.59,8.59,8.55,8.55,3530428.0
2023-03-20 09:30:00,8.58,8.71,8.54,8.56,1963764.0,8.58,8.71,8.54,8.56,1963764.0
2023-03-20 09:35:00,8.56,8.58,8.51,8.57,817150.0,8.56,8.58,8.51,8.57,817150.0
2023-03-20 09:40:00,8.56,8.7,8.54,8.63,1523118.0,8.56,8.7,8.54,8.63,1523118.0
2023-03-20 09:45:00,8.64,8.76,8.63,8.75,876428.0,8.64,8.76,8.63,8.75,876428.0
2023-03-20 09:50:00,8.76,8.81,8.7,8.71,1117787.0,8.76,8.81,8.7,8.71,1117787.0
2023-03-20 09:55:00,8.71,8.75,8.68,8.71,936266.0,8.71,8.75,8.68,8.71,936266.0
2023-03-20 10:00:00,8.71,8.8,8.71,8.78,868664.0,8.71,8.8,8.71,8.78,868664.0
2023-03-20 10:05:00,8.78,8.8,8.73,8.76,1525871.0,8.78,8.8,8.73,8.76,1525871.0
2023-03-20 10:10:00,8.76,8.8,8.7,8.7,1657883.0,8.76,8.8,8.7,8.7,1657883.0
2023-03-20 10:15:00,8.7,8.75,8.69,8.71,765669.0,8.7,8.75,8.69,8.71,765669.0
2023-03-20 10:20:00,8.71,8.72,8.67,8.71,574802.0,8.71,8.72,8.67,8.71,574802.0
2023-03-20 10:25:00,8.71,8.83,8.69,8.82,780198.0,8.71,8.83,8.69,8.82,780198.0
2023-03-20 10:30:00,8.82,8.86,8.79,8.86,834677.0,8.82,8.86,8.79,8.86,834677.0
2023-03-20 10:35:00,8.86,8.87,8.79,8.79,489287.0,8.86,8.87,8.79,8.79,489287.0
2023-03-20 10:40:00,8.79,8.81,8.74,8.75,414465.0,8.79,8.81,8.74,8.75,414465.0
2023-03-20 10:45:00,8.75,8.8,8.71,8.8,388809.0,8.75,8.8,8.71,8.8,388809.0
2023-03-20 10:50:00,8.8,8.8,8.75,8.78,423542.0,8.8,8.8,8.75,8.78,423542.0
2023-03-20 10:55:00,8.78,8.82,8.77,8.81,357000.0,8.78,8.82,8.77,8.81,357000.0
2023-03-20 11:00:00,8.82,8.86,8.81,8.85,546352.0,8.82,8.86,8.81,8.85,546352.0
2023-03-20 11:05:00,8.85,8.89,8.84,8.87,478822.0,8.85,8.89,8.84,8.87,478822.0
2023-03-20 11:10:00,8.88,8.88,8.81,8.82,303932.0,8.88,8.88,8.81,8.82,303932.0
2023-03-20 11:15:00,8.82,8.84,8.81,8.82,296057.0,8.82,8.84,8.81,8.82,296057.0
2023-03-20 11:20:00,8.83,8.83,8.79,8.8,309449.0,8.83,8.83,8.79,8.8,309449.0
2023-03-20 11:25:00,8.8,8.86,8.79,8.84,349051.0,8.8,8.86,8.79,8.84,349051.0
2023-03-20 11:30:00,8.85,8.85,8.79,8.8,171257.0,8.85,8.85,8.79,8.8,171257.0
2023-03-20 11:35:00,8.8,8.83,8.79,8.79,196382.0,8.8,8.83,8.79,8.79,196382.0
2023-03-20 11:40:00,8.79,8.81,8.76,8.77,335718.0,8.79,8.81,8.76,8.77,335718.0
2023-03-20 11:45:00,8.78,8.78,8.76,8.78,297132.0,8.78,8.78,8.76,8.78,297132.0
2023-03-20 11:50:00,8.78,8.78,8.71,8.71,446328.0,8.78,8.78,8.71,8.71,446328.0
2023-03-20 11:55:00,8.71,8.73,8.69,8.7,386456.0,8.71,8.73,8.69,8.7,386456.0
2023-03-20 12:00:00,8.7,8.71,8.68,8.7,308948.0,8.7,8.71,8.68,8.7,308948.0
2023-03-20 12:05:00,8.71,8.71,8.65,8.65,414968.0,8.71,8.71,8.65,8.65,414968.0
2023-03-20 12:10:00,8.65,8.65,8.61,8.63,605579.0,8.65,8.65,8.61,8.63,605579.0
2023-03-20 12:15:00,8.64,8.66,8.6,8.62,582833.0,8.64,8.66,8.6,8.62,582833.0
2023-03-20 12:20:00,8.62,8.64,8.6,8.61,468477.0,8.62,8.64,8.6,8.61,468477.0
2023-03-20 12:25:00,8.61,8.62,8.59,8.62,390855.0,8.61,8.62,8.59,8.62,390855.0
2023-03-20 12:30:00,8.62,8.63,8.6,8.63,431896.0,8.62,8.63,8.6,8.63,431896.0
2023-03-20 12:35:00,8.62,8.64,8.61,8.63,307435.0,8.62,8.64,8.61,8.63,307435.0
2023-03-20 12:40:00,8.63,8.66,8.62,8.63,263723.0,8.63,8.66,8.62,8.63,263723.0
2023-03-20 12:45:00,8.63,8.7,8.62,8.7,305787.0,8.63,8.7,8.62,8.7,305787.0
2023-03-20 12:50:00,8.69,8.75,8.68,8.75,506148.0,8.69,8.75,8.68,8.75,506148.0
2023-03-20 12:55:00,8.75,8.76,8.71,8.76,758350.0,8.75,8.76,8.71,8.76,758350.0
2023-03-20 13:00:00,8.76,8.76,8.73,8.75,359828.0,8.76,8.76,8.73,8.75,359828.0
2023-03-20 13:05:00,8.75,8.76,8.71,8.71,278510.0,8.75,8.76,8.71,8.71,278510.0
2023-03-20 13:10:00,8.71,8.75,8.7,8.74,318418.0,8.71,8.75,8.7,8.74,318418.0
2023-03-20 13:15:00,8.74,8.74,8.71,8.72,268032.0,8.74,8.74,8.71,8.72,268032.0
2023-03-20 13:20:00,8.72,8.73,8.69,8.7,290843.0,8.72,8.73,8.69,8.7,290843.0
2023-03-20 13:25:00,8.69,8.7,8.65,8.66,266187.0,8.69,8.7,8.65,8.66,266187.0
2023-03-20 13:30:00,8.66,8.66,8.64,8.66,246061.0,8.66,8.66,8.64,8.66,246061.0
2023-03-20 13:35:00,8.65,8.66,8.61,8.64,473772.0,8.65,8.66,8.61,8.64,473772.0
2023-03-20 13:40:00,8.64,8.66,8.63,8.63,209846.0,8.64,8.66,8.63,8.63,209846.0
2023-03-20 13:45:00,8.63,8.64,8.62,8.63,198713.0,8.63,8.64,8.62,8.63,198713.0
2023-03-20 13:50:00,8.64,8.65,8.62,8.63,412736.0,8.64,8.65,8.62,8.63,412736.0
2023-03-20 13:55:00,8.63,8.63,8.6,8.61,317670.0,8.63,8.63,8.6,8.61,317670.0
2023-03-20 14:00:00,8.61,8.61,8.57,8.6,466321.0,8.61,8.61,8.57,8.6,466321.0
2023-03-20 14:05:00,8.6,8.62,8.58,8.59,282485.0,8.6,8.62,8.58,8.59,282485.0
2023-03-20 14:10:00,8.59,8.61,8.58,8.6,280586.0,8.59,8.61,8.58,8.6,280586.0
2023-03-20 14:15:00,8.6,8.62,8.58,8.61,354223.0,8.6,8.62,8.58,8.61,354223.0
2023-03-20 14:20:00,8.62,8.63,8.6,8.62,322108.0,8.62,8.63,8.6,8.62,322108.0
2023-03-20 14:25:00,8.62,8.64,8.6,8.61,286570.0,8.62,8.64,8.6,8.61,286570.0
2023-03-20 14:30:00,8.62,8.62,8.57,8.59,391289.0,8.62,8.62,8.57,8.59,391289.0
2023-03-20 14:35:00,8.59,8.59,8.57,8.58,320197.0,8.59,8.59,8.57,8.58,320197.0
2023-03-20 14:40:00,8.58,8.6,8.56,8.58,285998.0,8.58,8.6,8.56,8.58,285998.0
2023-03-20 14:45:00,8.59,8.61,8.58,8.61,279704.0,8.59,8.61,8.58,8.61,279704.0
2023-03-20 14:50:00,8.61,8.63,8.59,8.62,393713.0,8.61,8.63,8.59,8.62,393713.0
2023-03-20 14:55:00,8.62,8.63,8.59,8.6,321155.0,8.62,8.63,8.59,8.6,321155.0
2023-03-20 15:00:00,8.6,8.61,8.57,8.61,431180.0,8.6,8.61,8.57,8.61,431180.0
2023-03-20 15:05:00,8.61,8.62,8.57,8.58,319459.0,8.61,8.62,8.57,8.58,319459.0
2023-03-20 15:10:00,8.58,8.59,8.56,8.58,425346.0,8.58,8.59,8.56,8.58,425346.0
2023-03-20 15:15:00,8.57,8.62,8.57,8.62,360034.0,8.57,8.62,8.57,8.62,360034.0
2023-03-20 15:20:00,8.61,8.62,8.58,8.6,273494.0,8.61,8.62,8.58,8.6,273494.0
2023-03-20 15:25:00,8.6,8.63,8.59,8.62,369622.0,8.6,8.63,8.59,8.62,369622.0
2023-03-20 15:30:00,8.63,8.64,8.61,8.63,579126.0,8.63,8.64,8.61,8.63,579126.0
2023-03-20 15:35:00,8.63,8.65,8.62,8.63,430675.0,8.63,8.65,8.62,8.63,430675.0
2023-03-20 15:40:00,8.63,8.63,8.61,8.62,497109.0,8.63,8.63,8.61,8.62,497109.0
2023-03-20 15:45:00,8.62,8.63,8.59,8.6,555399.0,8.62,8.63,8.59,8.6,555399.0
2023-03-20 15:50:00,8.6,8.63,8.59,8.6,835065.0,8.6,8.63,8.59,8.6,835065.0
2023-03-20 15:55:00,8.59,8.62,8.59,8.62,1445635.0,8.59,8.62,8.59,8.62,1445635.0
2023-03-21 09:30:00,8.95,9.18,8.95,9.14,2409320.0,8.95,9.18,8.95,9.14,2409320.0
2023-03-21 09:35:00,9.14,9.17,9.04,9.05,1087787.0,9.14,9.17,9.04,9.05,1087787.0
2023-03-21 09:40:00,9.04,9.09,9.04,9.07,687689.0,9.04,9.09,9.04,9.07,687689.0
2023-03-21 09:45:00,9.07,9.1,9.02,9.03,1051999.0,9.07,9.1,9.02,9.03,1051999.0
2023-03-21 09:50:00,9.03,9.13,9.02,9.12,1030225.0,9.03,9.13,9.02,9.12,1030225.0
2023-03-21 09:55:00,9.12,9.14,9.06,9.12,845037.0,9.12,9.14,9.06,9.12,845037.0
2023-03-21 10:00:00,9.12,9.21,9.1,9.13,1241469.0,9.12,9.21,9.1,9.13,1241469.0
2023-03-21 10:05:00,9.13,9.19,9.11,9.19,1340746.0,9.13,9.19,9.11,9.19,1340746.0
2023-03-21 10:10:00,9.19,9.21,9.13,9.13,1326814.0,9.19,9.21,9.13,9.13,1326814.0
2023-03-21 10:15:00,9.13,9.14,9.07,9.08,829126.0,9.13,9.14,9.07,9.08,829126.0
2023-03-21 10:20:00,9.07,9.1,9.03,9.03,347323.0,9.07,9.1,9.03,9.03,347323.0
2023-03-21 10:25:00,9.04,9.07,9.03,9.07,423863.0,9.04,9.07,9.03,9.07,423863.0
2023-03-21 10:30:00,9.07,9.15,9.06,9.13,581311.0,9.07,9.15,9.06,9.13,581311.0
2023-03-21 10:35:00,9.13,9.15,9.09,9.14,546988.0,9.13,9.15,9.09,9.14,546988.0
2023-03-21 10:40:00,9.14,9.17,9.12,9.14,415952.0,9.14,9.17,9.12,9.14,415952.0
2023-03-21 10:45:00,9.14,9.18,9.12,9.17,442979.0,9.14,9.18,9.12,9.17,442979.0
2023-03-21 10:50:00,9.16,9.17,9.08,9.1,544022.0,9.16,9.17,9.08,9.1,544022.0
2023-03-21 10:55:00,9.09,9.11,9.04,9.07,544350.0,9.09,9.11,9.04,9.07,544350.0
2023-03-21 11:00:00,9.06,9.09,9.05,9.07,354942.0,9.06,9.09,9.05,9.07,354942.0
2023-03-21 11:05:00,9.07,9.09,9.04,9.09,312734.0,9.07,9.09,9.04,9.09,312734.0
2023-03-21 11:10:00,9.09,9.15,9.08,9.14,449570.0,9.09,9.15,9.08,9.14,449570.0
2023-03-21 11:15:00,9.14,9.16,9.13,9.16,285041.0,9.14,9.16,9.13,9.16,285041.0
2023-03-21 11:20:00,9.15,9.17,9.11,9.12,423319.0,9.15,9.17,9.11,9.12,423319.0
2023-03-21 11:25:00,9.12,9.15,9.11,9.13,416265.0,9.12,9.15,9.11,9.13,416265.0
2023-03-21 11:30:00,9.13,9.16,9.13,9.14,1793386.0,9.13,9.16,9.13,9.14,1793386.0
2023-03-21 11:35:00,9.15,9.18,9.12,9.13,524699.0,9.15,9.18,9.12,9.13,524699.0
2023-03-21 11:40:00,9.14,9.14,9.07,9.09,314380.0,9.14,9.14,9.07,9.09,314380.0
2023-03-21 11:45:00,9.08,9.08,9.04,9.05,525970.0,9.08,9.08,9.04,9.05,525970.0
2023-03-21 11:50:00,9.05,9.1,9.05,9.09,431005.0,9.05,9.1,9.05,9.09,431005.0
2023-03-21 11:55:00,9.09,9.1,9.06,9.06,235851.0,9.09,9.1,9.06,9.06,235851.0
2023-03-21 12:00:00,9.07,9.12,9.06,9.12,319800.0,9.07,9.12,9.06,9.12,319800.0
2023-03-21 12:05:00,9.11,9.12,9.1,9.11,227539.0,9.11,9.12,9.1,9.11,227539.0
2023-03-21 12:10:00,9.11,9.12,9.1,9.1,251898.0,9.11,9.12,9.1,9.1,251898.0
2023-03-21 12:15:00,9.11,9.15,9.1,9.13,232889.0,9.11,9.15,9.1,9.13,232889.0
2023-03-21 12:20:00,9.13,9.15,9.12,9.13,176772.0,9.13,9.15,9.12,9.13,176772.0
2023-03-21 12:25:00,9.13,9.14,9.11,9.11,320769.0,9.13,9.14,9.11,9.11,320769.0
2023-03-21 12:30:00,9.12,9.16,9.12,9.16,302454.0,9.12,9.16,9.12,9.16,302454.0
2023-03-21 12:35:00,9.16,9.16,9.13,9.13,348389.0,9.16,9.16,9.13,9.13,348389.0
2023-03-21 12:40:00,9.13,9.14,9.11,9.13,284768.0,9.13,9.14,9.11,9.13,284768.0
2023-03-21 12:45:00,9.13,9.14,9.1,9.13,227353.0,9.13,9.14,9.1,9.13,227353.0
2023-03-21 12:50:00,9.13,9.15,9.12,9.13,144544.0,9.13,9.15,9.12,9.13,144544.0
2023-03-21 12:55:00,9.13,9.16,9.13,9.16,202055.0,9.13,9.16,9.13,9.16,202055.0
2023-03-21 13:00:00,9.16,9.16,9.11,9.12,155778.0,9.16,9.16,9.11,9.12,155778.0
2023-03-21 13:05:00,9.11,9.12,9.1,9.12,252712.0,9.11,9.12,9.1,9.12,252712.0
2023-03-21 13:10:00,9.11,9.13,9.11,9.12,180043.0,9.11,9.13,9.11,9.12,180043.0
2023-03-21 13:15:00,9.12,9.14,9.11,9.13,198639.0,9.12,9.14,9.11,9.13,198639.0
2023-03-21 13:20:00,9.13,9.16,9.12,9.14,263036.0,9.13,9.16,9.12,9.14,263036.0
2023-03-21 13:25:00,9.13,9.17,9.13,9.16,175706.0,9.13,9.17,9.13,9.16,175706.0
2023-03-21 13:30:00,9.17,9.17,9.15,9.16,175299.0,9.17,9.17,9.15,9.16,175299.0
2023-03-21 13:35:00,9.17,9.18,9.15,9.17,212247.0,9.17,9.18,9.15,9.17,212247.0
2023-03-21 13:40:00,9.16,9.19,9.14,9.18,422305.0,9.16,9.19,9.14,9.18,422305.0
2023-03-21 13:45:00,9.17,9.18,9.16,9.18,144798.0,9.17,9.18,9.16,9.18,144798.0
2023-03-21 13:50:00,9.18,9.18,9.16,9.18,188273.0,9.18,9.18,9.16,9.18,188273.0
2023-03-21 13:55:00,9.18,9.18,9.14,9.14,171038.0,9.18,9.18,9.14,9.14,171038.0
2023-03-21 14:00:00,9.14,9.15,9.12,9.13,268662.0,9.14,9.15,9.12,9.13,268662.0
2023-03-21 14:05:00,9.13,9.14,9.12,9.13,257829.0,9.13,9.14,9.12,9.13,257829.0
2023-03-21 14:10:00,9.13,9.14,9.11,9.13,158260.0,9.13,9.14,9.11,9.13,158260.0
2023-03-21 14:15:00,9.13,9.14,9.12,9.13,119323.0,9.13,9.14,9.12,9.13,119323.0
2023-03-21 14:20:00,9.13,9.14,9.11,9.13,150456.0,9.13,9.14,9.11,9.13,150456.0
2023-03-21 14:25:00,9.13,9.16,9.13,9.14,178299.0,9.13,9.16,9.13,9.14,178299.0
2023-03-21 14:30:00,9.15,9.16,9.14,9.15,230852.0,9.15,9.16,9.14,9.15,230852.0
2023-03-21 14:35:00,9.14,9.15,9.13,9.13,278983.0,9.14,9.15,9.13,9.13,278983.0
2023-03-21 14:40:00,9.13,9.14,9.11,9.13,208517.0,9.13,9.14,9.11,9.13,208517.0
2023-03-21 14:45:00,9.13,9.19,9.12,9.19,442328.0,9.13,9.19,9.12,9.19,442328.0
2023-03-21 14:50:00,9.19,9.2,9.14,9.14,466770.0,9.19,9.2,9.14,9.14,466770.0
2023-03-21 14:55:00,9.14,9.17,9.14,9.17,211339.0,9.14,9.17,9.14,9.17,211339.0
2023-03-21 15:00:00,9.17,9.18,9.15,9.17,296951.0,9.17,9.18,9.15,9.17,296951.0
2023-03-21 15:05:00,9.17,9.17,9.13,9.14,244132.0,9.17,9.17,9.13,9.14,244132.0
2023-03-21 15:10:00,9.14,9.16,9.14,9.14,214663.0,9.14,9.16,9.14,9.14,214663.0
2023-03-21 15:15:00,9.14,9.15,9.13,9.13,163360.0,9.14,9.15,9.13,9.13,163360.0
2023-03-21 15:20:00,9.13,9.15,9.12,9.13,284114.0,9.13,9.15,9.12,9.13,284114.0
2023-03-21 15:25:00,9.13,9.13,9.11,9.13,264422.0,9.13,9.13,9.11,9.13,264422.0
2023-03-21 15:30:00,9.13,9.13,9.1,9.11,325958.0,9.13,9.13,9.1,9.11,325958.0
2023-03-21 15:35:00,9.11,9.14,9.11,9.13,317935.0,9.11,9.14,9.11,9.13,317935.0
2023-03-21 15:40:00,9.14,9.15,9.12,9.14,568660.0,9.14,9.15,9.12,9.14,568660.0
2023-03-21 15:45:00,9.15,9.15,9.14,9.15,456967.0,9.15,9.15,9.14,9.15,456967.0
2023-03-21 15:50:00,9.14,9.15,9.13,9.13,699296.0,9.14,9.15,9.13,9.13,699296.0
2023-03-21 15:55:00,9.13,9.14,9.11,9.12,2046918.0,9.13,9.14,9.11,9.12,2046918.0
2023-03-22 09:30:00,9.15,9.31,9.14,9.28,2583644.0,9.15,9.31,9.14,9.28,2583644.0
2023-03-22 09:35:00,9.27,9.37,9.27,9.33,1517460.0,9.27,9.37,9.27,9.33,1517460.0
2023-03-22 09:40:00,9.32,9.35,9.26,9.31,1285606.0,9.32,9.35,9.26,9.31,1285606.0
2023-03-22 09:45:00,9.32,9.33,9.19,9.23,1438619.0,9.32,9.33,9.19,9.23,1438619.0
2023-03-22 09:50:00,9.23,9.23,9.14,9.16,1081041.0,9.23,9.23,9.14,9.16,1081041.0
2023-03-22 09:55:00,9.15,9.16,9.09,9.09,766888.0,9.15,9.16,9.09,9.09,766888.0
2023-03-22 10:00:00,9.09,9.16,9.09,9.12,751740.0,9.09,9.16,9.09,9.12,751740.0
2023-03-22 10:05:00,9.12,9.22,9.1,9.22,640737.0,9.12,9.22,9.1,9.22,640737.0
2023-03-22 10:10:00,9.21,9.22,9.12,9.13,359338.0,9.21,9.22,9.12,9.13,359338.0
2023-03-22 10:15:00,9.13,9.2,9.12,9.15,344464.0,9.13,9.2,9.12,9.15,344464.0
2023-03-22 10:20:00,9.16,9.2,9.15,9.2,282730.0,9.16,9.2,9.15,9.2,282730.0
2023-03-22 10:25:00,9.2,9.23,9.18,9.22,448366.0,9.2,9.23,9.18,9.22,448366.0
2023-03-22 10:30:00,9.21,9.22,9.14,9.16,489311.0,9.21,9.22,9.14,9.16,489311.0
2023-03-22 10:35:00,9.15,9.16,9.12,9.16,478433.0,9.15,9.16,9.12,9.16,478433.0
2023-03-22 10:40:00,9.16,9.19,9.15,9.18,279017.0,9.16,9.19,9.15,9.18,279017.0
2023-03-22 10:45:00,9.17,9.18,9.14,9.16,286674.0,9.17,9.18,9.14,9.16,286674.0
2023-03-22 10:50:00,9.15,9.18,9.14,9.17,509147.0,9.15,9.18,9.14,9.17,509147.0
2023-03-22 10:55:00,9.17,9.18,9.15,9.16,269641.0,9.17,9.18,9.15,9.16,269641.0
2023-03-22 11:00:00,9.16,9.17,9.13,9.17,504378.0,9.16,9.17,9.13,9.17,504378.0
2023-03-22 11:05:00,9.17,9.18,9.15,9.16,196203.0,9.17,9.18,9.15,9.16,196203.0
2023-03-22 11:10:00,9.16,9.19,9.13,9.16,494840.0,9.16,9.19,9.13,9.16,494840.0
2023-03-22 11:15:00,9.16,9.17,9.14,9.16,189942.0,9.16,9.17,9.14,9.16,189942.0
2023-03-22 11:20:00,9.15,9.19,9.15,9.19,219417.0,9.15,9.19,9.15,9.19,219417.0
2023-03-22 11:25:00,9.19,9.23,9.17,9.22,438759.0,9.19,9.23,9.17,9.22,438759.0
2023-03-22 11:30:00,9.21,9.25,9.2,9.21,377191.0,9.21,9.25,9.2,9.21,377191.0
2023-03-22 11:35:00,9.22,9.23,9.2,9.22,174211.0,9.22,9.23,9.2,9.22,174211.0
2023-03-22 11:40:00,9.23,9.24,9.19,9.2,251716.0,9.23,9.24,9.19,9.2,251716.0
2023-03-22 11:45:00,9.2,9.2,9.17,9.18,320979.0,9.2,9.2,9.17,9.18,320979.0
2023-03-22 11:50:00,9.18,9.19,9.16,9.19,154029.0,9.18,9.19,9.16,9.19,154029.0
2023-03-22 11:55:00,9.19,9.19,9.17,9.19,120845.0,9.19,9.19,9.17,9.19,120845.0
2023-03-22 12:00:00,9.19,9.2,9.16,9.17,182731.0,9.19,9.2,9.16,9.17,182731.0
2023-03-22 12:05:00,9.17,9.18,9.15,9.18,143954.0,9.17,9.18,9.15,9.18,143954.0
2023-03-22 12:10:00,9.17,9.18,9.15,9.16,250381.0,9.17,9.18,9.15,9.16,250381.0
2023-03-22 12:15:00,9.15,9.17,9.14,9.17,294361.0,9.15,9.17,9.14,9.17,294361.0
2023-03-22 12:20:00,9.16,9.19,9.16,9.18,147913.0,9.16,9.19,9.16,9.18,147913.0
2023-03-22 12:25:00,9.18,9.2,9.17,9.18,141848.0,9.18,9.2,9.17,9.18,141848.0
2023-03-22 12:30:00,9.18,9.2,9.18,9.19,227797.0,9.18,9.2,9.18,9.19,227797.0
2023-03-22 12:35:00,9.2,9.21,9.18,9.19,179204.0,9.2,9.21,9.18,9.19,179204.0
2023-03-22 12:40:00,9.19,9.2,9.17,9.2,143970.0,9.19,9.2,9.17,9.2,143970.0
2023-03-22 12:45:00,9.2,9.21,9.18,9.21,238069.0,9.2,9.21,9.18,9.21,238069.0
2023-03-22 12:50:00,9.21,9.22,9.2,9.2,246068.0,9.21,9.22,9.2,9.2,246068.0
2023-03-22 12:55:00,9.2,9.21,9.18,9.2,282772.0,9.2,9.21,9.18,9.2,282772.0
2023-03-22 13:00:00,9.19,9.2,9.17,9.17,100188.0,9.19,9.2,9.17,9.17,100188.0
2023-03-22 13:05:00,9.18,9.18,9.15,9.17,252081.0,9.18,9.18,9.15,9.17,252081.0
2023-03-22 13:10:00,9.17,9.2,9.16,9.2,157834.0,9.17,9.2,9.16,9.2,157834.0
2023-03-22 13:15:00,9.2,9.25,9.2,9.24,301233.0,9.2,9.25,9.2,9.24,301233.0
2023-03-22 13:20:00,9.25,9.25,9.22,9.22,434418.0,9.25,9.25,9.22,9.22,434418.0
2023-03-22 13:25:00,9.22,9.25,9.22,9.22,288744.0,9.22,9.25,9.22,9.22,288744.0
2023-03-22 13:30:00,9.23,9.23,9.21,9.22,130672.0,9.23,9.23,9.21,9.22,130672.0
2023-03-22 13:35:00,9.21,9.22,9.19,9.21,325204.0,9.21,9.22,9.19,9.21,325204.0
2023-03-22 13:40:00,9.21,9.22,9.2,9.21,89296.0,9.21,9.22,9.2,9.21,89296.0
2023-03-22 13:45:00,9.21,9.23,9.2,9.21,205328.0,9.21,9.23,9.2,9.21,205328.0
2023-03-22 13:50:00,9.21,9.25,9.2,9.25,274699.0,9.21,9.25,9.2,9.25,274699.0
2023-03-22 13:55:00,9.25,9.27,9.24,9.27,345770.0,9.25,9.27,9.24,9.27,345770.0
2023-03-22 14:00:00,9.26,9.35,9.25,9.3,728123.0,9.26,9.35,9.25,9.3,728123.0
2023-03-22 14:05:00,9.31,9.37,9.29,9.3,571381.0,9.31,9.37,9.29,9.3,571381.0
2023-03-22 14:10:00,9.3,9.32,9.25,9.26,665556.0,9.3,9.32,9.25,9.26,665556.0
2023-03-22 14:15:00,9.26,9.33,9.25,9.32,542536.0,9.26,9.33,9.25,9.32,542536.0
2023-03-22 14:20:00,9.32,9.32,9.27,9.29,403673.0,9.32,9.32,9.27,9.29,403673.0
2023-03-22 14:25:00,9.29,9.35,9.28,9.34,475266.0,9.29,9.35,9.28,9.34,475266.0
2023-03-22 14:30:00,9.34,9.37,9.29,9.32,689579.0,9.34,9.37,9.29,9.32,689579.0
2023-03-22 14:35:00,9.31,9.34,9.2,9.3,970145.0,9.31,9.34,9.2,9.3,970145.0
2023-03-22 14:40:00,9.3,9.39,9.29,9.36,717545.0,9.3,9.39,9.29,9.36,717545.0
2023-03-22 14:45:00,9.36,9.46,9.34,9.42,979575.0,9.36,9.46,9.34,9.42,979575.0
2023-03-22 14:50:00,9.42,9.43,9.36,9.37,805793.0,9.42,9.43,9.36,9.37,805793.0
2023-03-22 14:55:00,9.37,9.38,9.26,9.27,636584.0,9.37,9.38,9.26,9.27,636584.0
2023-03-22 15:00:00,9.27,9.3,9.19,9.2,613634.0,9.27,9.3,9.19,9.2,613634.0
2023-03-22 15:05:00,9.21,9.23,9.16,9.19,585188.0,9.21,9.23,9.16,9.19,585188.0
2023-03-22 15:10:00,9.19,9.21,9.15,9.2,840989.0,9.19,9.21,9.15,9.2,840989.0
2023-03-22 15:15:00,9.2,9.25,9.19,9.21,736008.0,9.2,9.25,9.19,9.21,736008.0
2023-03-22 15:20:00,9.21,9.28,9.19,9.23,764365.0,9.21,9.28,9.19,9.23,764365.0
2023-03-22 15:25:00,9.23,9.26,9.21,9.25,628794.0,9.23,9.26,9.21,9.25,628794.0
2023-03-22 15:30:00,9.25,9.26,9.15,9.17,821724.0,9.25,9.26,9.15,9.17,821724.0
2023-03-22 15:35:00,9.17,9.18,9.11,9.13,982405.0,9.17,9.18,9.11,9.13,982405.0
2023-03-22 15:40:00,9.14,9.16,9.1,9.1,1440351.0,9.14,9.16,9.1,9.1,1440351.0
2023-03-22 15:45:00,9.1,9.11,9.04,9.05,1217411.0,9.1,9.11,9.04,9.05,1217411.0
2023-03-22 15:50:00,9.05,9.06,8.99,9.0,1367466.0,9.05,9.06,8.99,9.0,1367466.0
2023-03-22 15:55:00,9.0,9.02,8.97,8.99,2105641.0,9.0,9.02,8.97,8.99,2105641.0
2023-03-23 09:30:00,9.05,9.13,8.98,9.11,1986490.0,9.05,9.13,8.98,9.11,1986490.0
2023-03-23 09:35:00,9.12,9.21,9.1,9.19,1640523.0,9.12,9.21,9.1,9.19,1640523.0
2023-03-23 09:40:00,9.19,9.3,9.17,9.29,1473738.0,9.19,9.3,9.17,9.29,1473738.0
2023-03-23 09:45:00,9.29,9.36,9.28,9.36,2374120.0,9.29,9.36,9.28,9.36,2374120.0
2023-03-23 09:50:00,9.36,9.4,9.32,9.34,1233606.0,9.36,9.4,9.32,9.34,1233606.0
2023-03-23 09:55:00,9.34,9.36,9.3,9.3,1526286.0,9.34,9.36,9.3,9.3,1526286.0
2023-03-23 10:00:00,9.31,9.4,9.3,9.36,680500.0,9.31,9.4,9.3,9.36,680500.0
2023-03-23 10:05:00,9.36,9.38,9.31,9.35,704072.0,9.36,9.38,9.31,9.35,704072.0
2023-03-23 10:10:00,9.34,9.38,9.26,9.28,598654.0,9.34,9.38,9.26,9.28,598654.0
2023-03-23 10:15:00,9.29,9.35,9.28,9.31,678465.0,9.29,9.35,9.28,9.31,678465.0
2023-03-23 10:20:00,9.32,9.33,9.27,9.33,600374.0,9.32,9.33,9.27,9.33,600374.0
2023-03-23 10:25:00,9.33,9.42,9.31,9.38,809660.0,9.33,9.42,9.31,9.38,809660.0
2023-03-23 10:30:00,9.39,9.41,9.32,9.33,590048.0,9.39,9.41,9.32,9.33,590048.0
2023-03-23 10:35:00,9.34,9.4,9.33,9.38,416320.0,9.34,9.4,9.33,9.38,416320.0
2023-03-23 10:40:00,9.38,9.38,9.35,9.37,244383.0,9.38,9.38,9.35,9.37,244383.0
2023-03-23 10:45:00,9.37,9.44,9.36,9.43,650490.0,9.37,9.44,9.36,9.43,650490.0
2023-03-23 10:50:00,9.44,9.47,9.43,9.46,457836.0,9.44,9.47,9.43,9.46,457836.0
2023-03-23 10:55:00,9.45,9.47,9.42,9.45,978027.0,9.45,9.47,9.42,9.45,978027.0
2023-03-23 11:00:00,9.46,9.49,9.44,9.49,858605.0,9.46,9.49,9.44,9.49,858605.0
2023-03-23 11:05:00,9.48,9.53,9.47,9.5,1251697.0,9.48,9.53,9.47,9.5,1251697.0
2023-03-23 11:10:00,9.49,9.53,9.48,9.53,768354.0,9.49,9.53,9.48,9.53,768354.0
2023-03-23 11:15:00,9.52,9.56,9.52,9.55,767448.0,9.52,9.56,9.52,9.55,767448.0
2023-03-23 11:20:00,9.55,9.56,9.53,9.55,558272.0,9.55,9.56,9.53,9.55,558272.0
2023-03-23 11:25:00,9.55,9.55,9.49,9.49,2335235.0,9.55,9.55,9.49,9.49,2335235.0
2023-03-23 11:30:00,9.5,9.5,9.46,9.48,499549.0,9.5,9.5,9.46,9.48,499549.0
2023-03-23 11:35:00,9.49,9.51,9.43,9.44,334980.0,9.49,9.51,9.43,9.44,334980.0
2023-03-23 11:40:00,9.44,9.46,9.39,9.39,426989.0,9.44,9.46,9.39,9.39,426989.0
2023-03-23 11:45:00,9.39,9.45,9.39,9.43,346290.0,9.39,9.45,9.39,9.43,346290.0
2023-03-23 11:50:00,9.43,9.44,9.4,9.4,223249.0,9.43,9.44,9.4,9.4,223249.0
2023-03-23 11:55:00,9.41,9.41,9.37,9.38,309559.0,9.41,9.41,9.37,9.38,309559.0
2023-03-23 12:00:00,9.38,9.39,9.35,9.38,327251.0,9.38,9.39,9.35,9.38,327251.0
2023-03-23 12:05:00,9.38,9.41,9.37,9.38,327963.0,9.38,9.41,9.37,9.38,327963.0
2023-03-23 12:10:00,9.38,9.39,9.32,9.33,333268.0,9.38,9.39,9.32,9.33,333268.0
2023-03-23 12:15:00,9.32,9.33,9.3,9.3,193122.0,9.32,9.33,9.3,9.3,193122.0
2023-03-23 12:20:00,9.31,9.32,9.29,9.29,446669.0,9.31,9.32,9.29,9.29,446669.0
2023-03-23 12:25:00,9.29,9.31,9.27,9.29,301392.0,9.29,9.31,9.27,9.29,301392.0
2023-03-23 12:30:00,9.29,9.32,9.27,9.29,391922.0,9.29,9.32,9.27,9.29,391922.0
2023-03-23 12:35:00,9.29,9.3,9.25,9.26,304543.0,9.29,9.3,9.25,9.26,304543.0
2023-03-23 12:40:00,9.26,9.28,9.24,9.27,505312.0,9.26,9.28,9.24,9.27,505312.0
2023-03-23 12:45:00,9.27,9.27,9.23,9.25,549125.0,9.27,9.27,9.23,9.25,549125.0
2023-03-23 12:50:00,9.25,9.28,9.23,9.27,345302.0,9.25,9.28,9.23,9.27,345302.0
2023-03-23 12:55:00,9.26,9.27,9.23,9.26,208318.0,9.26,9.27,9.23,9.26,208318.0
2023-03-23 13:00:00,9.26,9.29,9.25,9.29,276956.0,9.26,9.29,9.25,9.29,276956.0
2023-03-23 13:05:00,9.28,9.33,9.28,9.33,443319.0,9.28,9.33,9.28,9.33,443319.0
2023-03-23 13:10:00,9.33,9.34,9.28,9.29,277094.0,9.33,9.34,9.28,9.29,277094.0
2023-03-23 13:15:00,9.28,9.28,9.23,9.24,273883.0,9.28,9.28,9.23,9.24,273883.0
2023-03-23 13:20:00,9.24,9.27,9.22,9.22,353817.0,9.24,9.27,9.22,9.22,353817.0
2023-03-23 13:25:00,9.22,9.23,9.16,9.19,586386.0,9.22,9.23,9.16,9.19,586386.0
2023-03-23 13:30:00,9.19,9.22,9.17,9.21,452053.0,9.19,9.22,9.17,9.21,452053.0
2023-03-23 13:35:00,9.22,9.26,9.2,9.26,512783.0,9.22,9.26,9.2,9.26,512783.0
2023-03-23 13:40:00,9.26,9.28,9.23,9.27,682791.0,9.26,9.28,9.23,9.27,682791.0
2023-03-23 13:45:00,9.26,9.27,9.23,9.26,386536.0,9.26,9.27,9.23,9.26,386536.0
2023-03-23 13:50:00,9.25,9.26,9.23,9.23,309690.0,9.25,9.26,9.23,9.23,309690.0
2023-03-23 13:55:00,9.24,9.24,9.22,9.23,158795.0,9.24,9.24,9.22,9.23,158795.0
2023-03-23 14:00:00,9.22,9.27,9.2,9.21,466172.0,9.22,9.27,9.2,9.21,466172.0
2023-03-23 14:05:00,9.21,9.23,9.2,9.22,321484.0,9.21,9.23,9.2,9.22,321484.0
2023-03-23 14:10:00,9.22,9.24,9.21,9.22,357464.0,9.22,9.24,9.21,9.22,357464.0
2023-03-23 14:15:00,9.22,9.23,9.2,9.21,459855.0,9.22,9.23,9.2,9.21,459855.0
2023-03-23 14:20:00,9.21,9.23,9.2,9.21,472571.0,9.21,9.23,9.2,9.21,472571.0
2023-03-23 14:25:00,9.21,9.21,9.18,9.19,788005.0,9.21,9.21,9.18,9.19,788005.0
2023-03-23 14:30:00,9.19,9.21,9.16,9.17,841882.0,9.19,9.21,9.16,9.17,841882.0
2023-03-23 14:35:00,9.17,9.19,9.12,9.13,671055.0,9.17,9.19,9.12,9.13,671055.0
2023-03-23 14:40:00,9.13,9.13,9.07,9.08,833891.0,9.13,9.13,9.07,9.08,833891.0
2023-03-23 14:45:00,9.08,9.13,9.08,9.12,848993.0,9.08,9.13,9.08,9.12,848993.0
2023-03-23 14:50:00,9.12,9.12,9.07,9.07,484577.0,9.12,9.12,9.07,9.07,484577.0
2023-03-23 14:55:00,9.08,9.15,9.06,9.15,505384.0,9.08,9.15,9.06,9.15,505384.0
2023-03-23 15:00:00,9.15,9.25,9.14,9.18,878231.0,9.15,9.25,9.14,9.18,878231.0
2023-03-23 15:05:00,9.18,9.19,9.14,9.18,378361.0,9.18,9.19,9.14,9.18,378361.0
2023-03-23 15:10:00,9.17,9.19,9.14,9.17,1074018.0,9.17,9.19,9.14,9.17,1074018.0
2023-03-23 15:15:00,9.17,9.17,9.1,9.1,622377.0,9.17,9.17,9.1,9.1,622377.0
2023-03-23 15:20:00,9.11,9.15,9.09,9.14,769979.0,9.11,9.15,9.09,9.14,769979.0
2023-03-23 15:25:00,9.14,9.16,9.11,9.12,719053.0,9.14,9.16,9.11,9.12,719053.0
2023-03-23 15:30:00,9.12,9.16,9.1,9.16,924079.0,9.12,9.16,9.1,9.16,924079.0
2023-03-23 15:35:00,9.16,9.21,9.15,9.18,703025.0,9.16,9.21,9.15,9.18,703025.0
2023-03-23 15:40:00,9.18,9.2,9.15,9.19,704760.0,9.18,9.2,9.15,9.19,704760.0
2023-03-23 15:45:00,9.18,9.22,9.18,9.21,671761.0,9.18,9.22,9.18,9.21,671761.0
2023-03-23 15:50:00,9.21,9.27,9.2,9.21,1521428.0,9.21,9.27,9.2,9.21,1521428.0
2023-03-23 15:55:00,9.21,9.23,9.19,9.21,1934359.0,9.21,9.23,9.19,9.21,1934359.0
2023-03-24 09:30:00,9.08,9.14,9.04,9.07,1310500.0,9.08,9.14,9.04,9.07,1310500.0
2023-03-24 09:35:00,9.07,9.11,9.05,9.1,561470.0,9.07,9.11,9.05,9.1,561470.0
2023-03-24 09:40:00,9.1,9.13,9.05,9.07,812915.0,9.1,9.13,9.05,9.07,812915.0
2023-03-24 09:45:00,9.07,9.08,8.96,9.0,1505276.0,9.07,9.08,8.96,9.0,1505276.0
2023-03-24 09:50:00,8.99,9.1,8.98,9.08,787438.0,8.99,9.1,8.98,9.08,787438.0
2023-03-24 09:55:00,9.08,9.12,9.08,9.09,359216.0,9.08,9.12,9.08,9.09,359216.0
2023-03-24 10:00:00,9.09,9.17,9.08,9.15,607573.0,9.09,9.17,9.08,9.15,607573.0
2023-03-24 10:05:00,9.16,9.2,9.1,9.11,578894.0,9.16,9.2,9.1,9.11,578894.0
2023-03-24 10:10:00,9.12,9.22,9.11,9.18,372455.0,9.12,9.22,9.11,9.18,372455.0
2023-03-24 10:15:00,9.17,9.18,9.08,9.11,517699.0,9.17,9.18,9.08,9.11,517699.0
2023-03-24 10:20:00,9.11,9.11,9.04,9.07,478624.0,9.11,9.11,9.04,9.07,478624.0
2023-03-24 10:25:00,9.07,9.14,9.06,9.11,484597.0,9.07,9.14,9.06,9.11,484597.0
2023-03-24 10:30:00,9.11,9.14,9.07,9.07,537459.0,9.11,9.14,9.07,9.07,537459.0
2023-03-24 10:35:00,9.07,9.08,9.04,9.05,394743.0,9.07,9.08,9.04,9.05,394743.0
2023-03-24 10:40:00,9.05,9.05,8.99,9.0,571479.0,9.05,9.05,8.99,9.0,571479.0
2023-03-24 10:45:00,9.0,9.06,8.99,9.03,516076.0,9.0,9.06,8.99,9.03,516076.0
2023-03-24 10:50:00,9.03,9.06,9.0,9.03,588237.0,9.03,9.06,9.0,9.03,588237.0
2023-03-24 10:55:00,9.03,9.08,9.02,9.08,408838.0,9.03,9.08,9.02,9.08,408838.0
2023-03-24 11:00:00,9.08,9.08,9.03,9.08,388634.0,9.08,9.08,9.03,9.08,388634.0
2023-03-24 11:05:00,9.08,9.09,9.03,9.03,355694.0,9.08,9.09,9.03,9.03,355694.0
2023-03-24 11:10:00,9.03,9.04,9.01,9.04,235153.0,9.03,9.04,9.01,9.04,235153.0
2023-03-24 11:15:00,9.03,9.1,9.02,9.07,557645.0,9.03,9.1,9.02,9.07,557645.0
2023-03-24 11:20:00,9.07,9.09,9.05,9.07,312946.0,9.07,9.09,9.05,9.07,312946.0
2023-03-24 11:25:00,9.07,9.08,9.05,9.05,227721.0,9.07,9.08,9.05,9.05,227721.0
2023-03-24 11:30:00,9.05,9.06,9.0,9.01,494369.0,9.05,9.06,9.0,9.01,494369.0
2023-03-24 11:35:00,9.01,9.06,9.0,9.01,440999.0,9.01,9.06,9.0,9.01,440999.0
2023-03-24 11:40:00,9.01,9.04,9.0,9.04,386606.0,9.01,9.04,9.0,9.04,386606.0
2023-03-24 11:45:00,9.04,9.11,9.03,9.08,434357.0,9.04,9.11,9.03,9.08,434357.0
2023-03-24 11:50:00,9.08,9.1,9.07,9.09,277940.0,9.08,9.1,9.07,9.09,277940.0
2023-03-24 11:55:00,9.08,9.14,9.08,9.11,545601.0,9.08,9.14,9.08,9.11,545601.0
2023-03-24 12:00:00,9.11,9.14,9.07,9.08,383682.0,9.11,9.14,9.07,9.08,383682.0
2023-03-24 12:05:00,9.08,9.08,9.02,9.03,524797.0,9.08,9.08,9.02,9.03,524797.0
2023-03-24 12:10:00,9.04,9.06,9.02,9.04,316377.0,9.04,9.06,9.02,9.04,316377.0
2023-03-24 12:15:00,9.04,9.05,9.0,9.01,380277.0,9.04,9.05,9.0,9.01,380277.0
2023-03-24 12:20:00,9.01,9.03,9.01,9.03,328088.0,9.01,9.03,9.01,9.03,328088.0
2023-03-24 12:25:00,9.03,9.04,9.01,9.02,273323.0,9.03,9.04,9.01,9.02,273323.0
2023-03-24 12:30:00,9.02,9.03,9.0,9.01,268986.0,9.02,9.03,9.0,9.01,268986.0
2023-03-24 12:35:00,9.01,9.03,9.0,9.0,391582.0,9.01,9.03,9.0,9.0,391582.0
2023-03-24 12:40:00,9.01,9.02,8.99,9.02,370666.0,9.01,9.02,8.99,9.02,370666.0
2023-03-24 12:45:00,9.02,9.06,9.01,9.04,447521.0,9.02,9.06,9.01,9.04,447521.0
2023-03-24 12:50:00,9.04,9.05,9.0,9.02,368710.0,9.04,9.05,9.0,9.02,368710.0
2023-03-24 12:55:00,9.02,9.04,9.0,9.0,268227.0,9.02,9.04,9.0,9.0,268227.0
2023-03-24 13:00:00,9.0,9.03,9.0,9.03,317398.0,9.0,9.03,9.0,9.03,317398.0
2023-03-24 13:05:00,9.03,9.04,8.98,9.0,346190.0,9.03,9.04,8.98,9.0,346190.0
2023-03-24 13:10:00,9.0,9.02,8.98,9.01,348832.0,9.0,9.02,8.98,9.01,348832.0
2023-03-24 13:15:00,9.01,9.02,8.98,8.99,212500.0,9.01,9.02,8.98,8.99,212500.0
2023-03-24 13:20:00,8.99,9.02,8.98,9.0,301660.0,8.99,9.02,8.98,9.0,301660.0
2023-03-24 13:25:00,9.01,9.05,9.0,9.02,398669.0,9.01,9.05,9.0,9.02,398669.0
2023-03-24 13:30:00,9.02,9.04,9.01,9.03,286517.0,9.02,9.04,9.01,9.03,286517.0
2023-03-24 13:35:00,9.03,9.08,9.02,9.07,395739.0,9.03,9.08,9.02,9.07,395739.0
2023-03-24 13:40:00,9.07,9.08,9.03,9.04,365964.0,9.07,9.08,9.03,9.04,365964.0
2023-03-24 13:45:00,9.04,9.04,9.01,9.01,187148.0,9.04,9.04,9.01,9.01,187148.0
2023-03-24 13:50:00,9.02,9.03,9.0,9.02,230345.0,9.02,9.03,9.0,9.02,230345.0
2023-03-24 13:55:00,9.02,9.06,9.01,9.04,380851.0,9.02,9.06,9.01,9.04,380851.0
2023-03-24 14:00:00,9.04,9.07,9.04,9.07,199886.0,9.04,9.07,9.04,9.07,199886.0
2023-03-24 14:05:00,9.07,9.08,9.04,9.07,309206.0,9.07,9.08,9.04,9.07,309206.0
2023-03-24 14:10:00,9.06,9.07,9.05,9.07,136380.0,9.06,9.07,9.05,9.07,136380.0
2023-03-24 14:15:00,9.07,9.09,9.06,9.08,349041.0,9.07,9.09,9.06,9.08,349041.0
2023-03-24 14:20:00,9.08,9.11,9.07,9.1,394729.0,9.08,9.11,9.07,9.1,394729.0
2023-03-24 14:25:00,9.1,9.1,9.08,9.1,323729.0,9.1,9.1,9.08,9.1,323729.0
2023-03-24 14:30:00,9.1,9.13,9.09,9.12,197438.0,9.1,9.13,9.09,9.12,197438.0
2023-03-24 14:35:00,9.12,9.13,9.11,9.13,304977.0,9.12,9.13,9.11,9.13,304977.0
2023-03-24 14:40:00,9.13,9.15,9.12,9.15,344827.0,9.13,9.15,9.12,9.15,344827.0
2023-03-24 14:45:00,9.15,9.16,9.13,9.13,412766.0,9.15,9.16,9.13,9.13,412766.0
2023-03-24 14:50:00,9.13,9.14,9.09,9.11,657890.0,9.13,9.14,9.09,9.11,657890.0
2023-03-24 14:55:00,9.12,9.13,9.11,9.12,315199.0,9.12,9.13,9.11,9.12,315199.0
2023-03-24 15:00:00,9.11,9.13,9.09,9.1,356004.0,9.11,9.13,9.09,9.1,356004.0
2023-03-24 15:05:00,9.1,9.13,9.09,9.13,593896.0,9.1,9.13,9.09,9.13,593896.0
2023-03-24 15:10:00,9.12,9.13,9.09,9.1,402127.0,9.12,9.13,9.09,9.1,402127.0
2023-03-24 15:15:00,9.09,9.15,9.09,9.14,448935.0,9.09,9.15,9.09,9.14,448935.0
2023-03-24 15:20:00,9.14,9.19,9.14,9.16,507259.0,9.14,9.19,9.14,9.16,507259.0
2023-03-24 15:25:00,9.16,9.17,9.14,9.17,392699.0,9.16,9.17,9.14,9.17,392699.0
2023-03-24 15:30:00,9.17,9.19,9.16,9.18,567972.0,9.17,9.19,9.16,9.18,567972.0
2023-03-24 15:35:00,9.18,9.2,9.16,9.19,688198.0,9.18,9.2,9.16,9.19,688198.0
2023-03-24 15:40:00,9.2,9.2,9.17,9.18,758446.0,9.2,9.2,9.17,9.18,758446.0
2023-03-24 15:45:00,9.18,9.18,9.13,9.17,942376.0,9.18,9.18,9.13,9.17,942376.0
2023-03-24 15:50:00,9.17,9.19,9.15,9.18,1431025.0,9.17,9.19,9.15,9.18,1431025.0
2023-03-24 15:55:00,9.17,9.27,9.17,9.22,5577196.0,9.17,9.27,9.17,9.22,5577196.0
2023-03-27 09:30:00,9.53,9.72,9.37,9.4,4531800.0,9.53,9.72,9.37,9.4,4531800.0
2023-03-27 09:35:00,9.39,9.4,9.11,9.14,3600174.0,9.39,9.4,9.11,9.14,3600174.0
2023-03-27 09:40:00,9.15,9.27,9.03,9.07,2728239.0,9.15,9.27,9.03,9.07,2728239.0
2023-03-27 09:45:00,9.06,9.25,9.0,9.25,2542141.0,9.06,9.25,9.0,9.25,2542141.0
2023-03-27 09:50:00,9.24,9.53,9.24,9.34,2622342.0,9.24,9.53,9.24,9.34,2622342.0
2023-03-27 09:55:00,9.33,9.43,9.28,9.39,1531561.0,9.33,9.43,9.28,9.39,1531561.0
2023-03-27 10:00:00,9.39,9.54,9.34,9.39,1976346.0,9.39,9.54,9.34,9.39,1976346.0
2023-03-27 10:05:00,9.39,9.4,9.28,9.29,1249772.0,9.39,9.4,9.28,9.29,1249772.0
2023-03-27 10:10:00,9.29,9.34,9.21,9.24,1012092.0,9.29,9.34,9.21,9.24,1012092.0
2023-03-27 10:15:00,9.23,9.25,9.13,9.15,1200187.0,9.23,9.25,9.13,9.15,1200187.0
2023-03-27 10:20:00,9.14,9.22,9.12,9.15,732507.0,9.14,9.22,9.12,9.15,732507.0
2023-03-27 10:25:00,9.14,9.17,9.09,9.13,1152748.0,9.14,9.17,9.09,9.13,1152748.0
2023-03-27 10:30:00,9.13,9.14,9.08,9.1,673636.0,9.13,9.14,9.08,9.1,673636.0
2023-03-27 10:35:00,9.1,9.1,9.01,9.08,1222836.0,9.1,9.1,9.01,9.08,1222836.0
2023-03-27 10:40:00,9.08,9.1,9.03,9.06,943398.0,9.08,9.1,9.03,9.06,943398.0
2023-03-27 10:45:00,9.05,9.17,9.04,9.16,865876.0,9.05,9.17,9.04,9.16,865876.0
2023-03-27 10:50:00,9.15,9.17,9.12,9.16,454703.0,9.15,9.17,9.12,9.16,454703.0
2023-03-27 10:55:00,9.15,9.17,9.03,9.03,712990.0,9.15,9.17,9.03,9.03,712990.0
2023-03-27 11:00:00,9.04,9.05,9.0,9.01,1410974.0,9.04,9.05,9.0,9.01,1410974.0
2023-03-27 11:05:00,9.0,9.02,8.94,9.02,1773647.0,9.0,9.02,8.94,9.02,1773647.0
2023-03-27 11:10:00,9.02,9.05,9.0,9.03,780202.0,9.02,9.05,9.0,9.03,780202.0
2023-03-27 11:15:00,9.04,9.04,8.96,8.96,645040.0,9.04,9.04,8.96,8.96,645040.0
2023-03-27 11:20:00,8.96,9.03,8.96,8.98,1018102.0,8.96,9.03,8.96,8.98,1018102.0
2023-03-27 11:25:00,8.99,9.02,8.95,8.98,953493.0,8.99,9.02,8.95,8.98,953493.0
2023-03-27 11:30:00,8.97,9.0,8.95,8.97,777714.0,8.97,9.0,8.95,8.97,777714.0
2023-03-27 11:35:00,8.97,8.99,8.85,8.97,1611333.0,8.97,8.99,8.85,8.97,1611333.0
2023-03-27 11:40:00,8.96,8.98,8.88,8.94,1124337.0,8.96,8.98,8.88,8.94,1124337.0
2023-03-27 11:45:00,8.94,9.02,8.93,8.99,966890.0,8.94,9.02,8.93,8.99,966890.0
2023-03-27 11:50:00,9.0,9.02,8.94,8.94,1021668.0,9.0,9.02,8.94,8.94,1021668.0
2023-03-27 11:55:00,8.94,8.98,8.92,8.97,673328.0,8.94,8.98,8.92,8.97,673328.0
2023-03-27 12:00:00,8.96,9.01,8.94,8.99,1159149.0,8.96,9.01,8.94,8.99,1159149.0
2023-03-27 12:05:00,9.0,9.0,8.93,8.93,432546.0,9.0,9.0,8.93,8.93,432546.0
2023-03-27 12:10:00,8.94,8.96,8.91,8.93,564417.0,8.94,8.96,8.91,8.93,564417.0
2023-03-27 12:15:00,8.93,8.95,8.89,8.95,1087809.0,8.93,8.95,8.89,8.95,1087809.0
2023-03-27 12:20:00,8.95,8.95,8.9,8.94,333053.0,8.95,8.95,8.9,8.94,333053.0
2023-03-27 12:25:00,8.95,8.95,8.86,8.86,851099.0,8.95,8.95,8.86,8.86,851099.0
2023-03-27 12:30:00,8.87,8.88,8.83,8.86,834245.0,8.87,8.88,8.83,8.86,834245.0
2023-03-27 12:35:00,8.86,8.87,8.78,8.78,1927975.0,8.86,8.87,8.78,8.78,1927975.0
2023-03-27 12:40:00,8.79,8.83,8.77,8.83,901803.0,8.79,8.83,8.77,8.83,901803.0
2023-03-27 12:45:00,8.83,8.87,8.76,8.76,1044024.0,8.83,8.87,8.76,8.76,1044024.0
2023-03-27 12:50:00,8.77,8.81,8.76,8.79,699192.0,8.77,8.81,8.76,8.79,699192.0
2023-03-27 12:55:00,8.8,8.8,8.75,8.77,842028.0,8.8,8.8,8.75,8.77,842028.0
2023-03-27 13:00:00,8.77,8.79,8.75,8.76,652776.0,8.77,8.79,8.75,8.76,652776.0
2023-03-27 13:05:00,8.76,8.78,8.73,8.77,799443.0,8.76,8.78,8.73,8.77,799443.0
2023-03-27 13:10:00,8.77,8.8,8.73,8.79,642926.0,8.77,8.8,8.73,8.79,642926.0
2023-03-27 13:15:00,8.79,8.84,8.77,8.8,771994.0,8.79,8.84,8.77,8.8,771994.0
2023-03-27 13:20:00,8.8,8.86,8.8,8.85,623450.0,8.8,8.86,8.8,8.85,623450.0
2023-03-27 13:25:00,8.86,8.86,8.75,8.76,1251598.0,8.86,8.86,8.75,8.76,1251598.0
2023-03-27 13:30:00,8.77,8.8,8.76,8.79,382548.0,8.77,8.8,8.76,8.79,382548.0
2023-03-27 13:35:00,8.79,8.84,8.79,8.81,557877.0,8.79,8.84,8.79,8.81,557877.0
2023-03-27 13:40:00,8.8,8.85,8.78,8.85,433912.0,8.8,8.85,8.78,8.85,433912.0
2023-03-27 13:45:00,8.85,8.86,8.81,8.83,542226.0,8.85,8.86,8.81,8.83,542226.0
2023-03-27 13:50:00,8.83,8.83,8.75,8.75,803205.0,8.83,8.83,8.75,8.75,803205.0
2023-03-27 13:55:00,8.75,8.76,8.71,8.73,1641717.0,8.75,8.76,8.71,8.73,1641717.0
2023-03-27 14:00:00,8.72,8.73,8.69,8.72,1440291.0,8.72,8.73,8.69,8.72,1440291.0
2023-03-27 14:05:00,8.72,8.73,8.68,8.7,1194696.0,8.72,8.73,8.68,8.7,1194696.0
2023-03-27 14:10:00,8.7,8.76,8.68,8.75,1086584.0,8.7,8.76,8.68,8.75,1086584.0
2023-03-27 14:15:00,8.74,8.76,8.72,8.74,659989.0,8.74,8.76,8.72,8.74,659989.0
2023-03-27 14:20:00,8.73,8.76,8.72,8.75,654439.0,8.73,8.76,8.72,8.75,654439.0
2023-03-27 14:25:00,8.74,8.77,8.74,8.75,560313.0,8.74,8.77,8.74,8.75,560313.0
2023-03-27 14:30:00,8.74,8.77,8.74,8.74,512801.0,8.74,8.77,8.74,8.74,512801.0
2023-03-27 14:35:00,8.75,8.76,8.73,8.74,507614.0,8.75,8.76,8.73,8.74,507614.0
2023-03-27 14:40:00,8.74,8.78,8.72,8.78,673626.0,8.74,8.78,8.72,8.78,673626.0
2023-03-27 14:45:00,8.78,8.8,8.75,8.77,736253.0,8.78,8.8,8.75,8.77,736253.0
2023-03-27 14:50:00,8.78,8.79,8.75,8.76,752985.0,8.78,8.79,8.75,8.76,752985.0
2023-03-27 14:55:00,8.76,8.77,8.75,8.77,800489.0,8.76,8.77,8.75,8.77,800489.0
2023-03-27 15:00:00,8.77,8.81,8.76,8.78,685736.0,8.77,8.81,8.76,8.78,685736.0
2023-03-27 15:05:00,8.78,8.78,8.74,8.77,636919.0,8.78,8.78,8.74,8.77,636919.0
2023-03-27 15:10:00,8.77,8.8,8.76,8.8,507156.0,8.77,8.8,8.76,8.8,507156.0
2023-03-27 15:15:00,8.79,8.83,8.78,8.8,834370.0,8.79,8.83,8.78,8.8,834370.0
2023-03-27 15:20:00,8.8,8.85,8.8,8.85,700164.0,8.8,8.85,8.8,8.85,700164.0
2023-03-27 15:25:00,8.85,8.86,8.83,8.85,688140.0,8.85,8.86,8.83,8.85,688140.0
2023-03-27 15:30:00,8.85,8.86,8.81,8.83,800422.0,8.85,8.86,8.81,8.83,800422.0
2023-03-27 15:35:00,8.84,8.85,8.8,8.8,723308.0,8.84,8.85,8.8,8.8,723308.0
2023-03-27 15:40:00,8.81,8.84,8.78,8.82,1197096.0,8.81,8.84,8.78,8.82,1197096.0
2023-03-27 15:45:00,8.82,8.83,8.78,8.79,1005158.0,8.82,8.83,8.78,8.79,1005158.0
2023-03-27 15:50:00,8.78,8.84,8.75,8.79,1888611.0,8.78,8.84,8.75,8.79,1888611.0
2023-03-27 15:55:00,8.79,8.81,8.77,8.79,3482543.0,8.79,8.81,8.77,8.79,3482543.0
2023-03-28 09:30:00,8.94,9.16,8.94,9.13,4416859.0,8.94,9.16,8.94,9.13,4416859.0
2023-03-28 09:35:00,9.14,9.34,9.09,9.33,4145110.0,9.14,9.34,9.09,9.33,4145110.0
2023-03-28 09:40:00,9.33,9.41,9.28,9.32,3271752.0,9.33,9.41,9.28,9.32,3271752.0
2023-03-28 09:45:00,9.32,9.41,9.18,9.22,2560948.0,9.32,9.41,9.18,9.22,2560948.0
2023-03-28 09:50:00,9.23,9.28,9.16,9.18,1793390.0,9.23,9.28,9.16,9.18,1793390.0
2023-03-28 09:55:00,9.18,9.18,9.12,9.14,1238157.0,9.18,9.18,9.12,9.14,1238157.0
2023-03-28 10:00:00,9.14,9.17,9.05,9.16,1588779.0,9.14,9.17,9.05,9.16,1588779.0
2023-03-28 10:05:00,9.16,9.25,9.16,9.24,1068398.0,9.16,9.25,9.16,9.24,1068398.0
2023-03-28 10:10:00,9.24,9.27,9.22,9.25,1016092.0,9.24,9.27,9.22,9.25,1016092.0
2023-03-28 10:15:00,9.25,9.35,9.22,9.32,1343891.0,9.25,9.35,9.22,9.32,1343891.0
2023-03-28 10:20:00,9.33,9.36,9.31,9.34,1162849.0,9.33,9.36,9.31,9.34,1162849.0
2023-03-28 10:25:00,9.34,9.36,9.32,9.34,753412.0,9.34,9.36,9.32,9.34,753412.0
2023-03-28 10:30:00,9.35,9.41,9.23,9.27,1434320.0,9.35,9.41,9.23,9.27,1434320.0
2023-03-28 10:35:00,9.27,9.42,9.26,9.39,960160.0,9.27,9.42,9.26,9.39,960160.0
2023-03-28 10:40:00,9.39,9.47,9.37,9.43,1199833.0,9.39,9.47,9.37,9.43,1199833.0
2023-03-28 10:45:00,9.42,9.46,9.41,9.46,936070.0,9.42,9.46,9.41,9.46,936070.0
2023-03-28 10:50:00,9.45,9.48,9.44,9.44,1200599.0,9.45,9.48,9.44,9.44,1200599.0
2023-03-28 10:55:00,9.45,9.48,9.43,9.46,910818.0,9.45,9.48,9.43,9.46,910818.0
2023-03-28 11:00:00,9.45,9.46,9.36,9.38,1216408.0,9.45,9.46,9.36,9.38,1216408.0
2023-03-28 11:05:00,9.39,9.41,9.3,9.32,903107.0,9.39,9.41,9.3,9.32,903107.0
2023-03-28 11:10:00,9.32,9.33,9.29,9.32,770514.0,9.32,9.33,9.29,9.32,770514.0
2023-03-28 11:15:00,9.32,9.34,9.26,9.29,785151.0,9.32,9.34,9.26,9.29,785151.0
2023-03-28 11:20:00,9.29,9.3,9.26,9.29,856586.0,9.29,9.3,9.26,9.29,856586.0
2023-03-28 11:25:00,9.3,9.31,9.26,9.27,1103905.0,9.3,9.31,9.26,9.27,1103905.0
2023-03-28 11:30:00,9.27,9.37,9.26,9.37,793223.0,9.27,9.37,9.26,9.37,793223.0
2023-03-28 11:35:00,9.37,9.39,9.33,9.34,869893.0,9.37,9.39,9.33,9.34,869893.0
2023-03-28 11:40:00,9.34,9.36,9.3,9.3,489686.0,9.34,9.36,9.3,9.3,489686.0
2023-03-28 11:45:00,9.3,9.3,9.25,9.28,803900.0,9.3,9.3,9.25,9.28,803900.0
2023-03-28 11:50:00,9.28,9.3,9.25,9.27,556423.0,9.28,9.3,9.25,9.27,556423.0
2023-03-28 11:55:00,9.27,9.28,9.24,9.27,393417.0,9.27,9.28,9.24,9.27,393417.0
2023-03-28 12:00:00,9.27,9.34,9.27,9.33,643435.0,9.27,9.34,9.27,9.33,643435.0
2023-03-28 12:05:00,9.33,9.33,9.28,9.33,298913.0,9.33,9.33,9.28,9.33,298913.0
2023-03-28 12:10:00,9.33,9.37,9.32,9.37,538724.0,9.33,9.37,9.32,9.37,538724.0
2023-03-28 12:15:00,9.37,9.38,9.33,9.35,537612.0,9.37,9.38,9.33,9.35,537612.0
2023-03-28 12:20:00,9.36,9.37,9.3,9.32,377505.0,9.36,9.37,9.3,9.32,377505.0
2023-03-28 12:25:00,9.32,9.33,9.3,9.33,229099.0,9.32,9.33,9.3,9.33,229099.0
2023-03-28 12:30:00,9.33,9.33,9.29,9.32,204680.0,9.33,9.33,9.29,9.32,204680.0
2023-03-28 12:35:00,9.31,9.32,9.27,9.28,369102.0,9.31,9.32,9.27,9.28,369102.0
2023-03-28 12:40:00,9.28,9.33,9.28,9.3,418701.0,9.28,9.33,9.28,9.3,418701.0
2023-03-28 12:45:00,9.3,9.33,9.29,9.3,581794.0,9.3,9.33,9.29,9.3,581794.0
2023-03-28 12:50:00,9.3,9.32,9.29,9.3,292162.0,9.3,9.32,9.29,9.3,292162.0
2023-03-28 12:55:00,9.3,9.33,9.29,9.33,399090.0,9.3,9.33,9.29,9.33,399090.0
2023-03-28 13:00:00,9.33,9.34,9.3,9.3,400313.0,9.33,9.34,9.3,9.3,400313.0
2023-03-28 13:05:00,9.3,9.31,9.28,9.3,249866.0,9.3,9.31,9.28,9.3,249866.0
2023-03-28 13:10:00,9.3,9.33,9.3,9.32,191627.0,9.3,9.33,9.3,9.32,191627.0
2023-03-28 13:15:00,9.32,9.32,9.27,9.29,353649.0,9.32,9.32,9.27,9.29,353649.0
2023-03-28 13:20:00,9.3,9.31,9.28,9.3,80384.0,9.3,9.31,9.28,9.3,80384.0
2023-03-28 13:25:00,9.3,9.32,9.3,9.3,177591.0,9.3,9.32,9.3,9.3,177591.0
2023-03-28 13:30:00,9.31,9.31,9.26,9.26,375966.0,9.31,9.31,9.26,9.26,375966.0
2023-03-28 13:35:00,9.26,9.27,9.21,9.22,474090.0,9.26,9.27,9.21,9.22,474090.0
2023-03-28 13:40:00,9.22,9.24,9.2,9.24,433865.0,9.22,9.24,9.2,9.24,433865.0
2023-03-28 13:45:00,9.23,9.25,9.22,9.24,294969.0,9.23,9.25,9.22,9.24,294969.0
2023-03-28 13:50:00,9.24,9.27,9.22,9.27,406805.0,9.24,9.27,9.22,9.27,406805.0
2023-03-28 13:55:00,9.27,9.3,9.26,9.29,377589.0,9.27,9.3,9.26,9.29,377589.0
2023-03-28 14:00:00,9.29,9.35,9.28,9.35,698636.0,9.29,9.35,9.28,9.35,698636.0
2023-03-28 14:05:00,9.35,9.39,9.33,9.39,547358.0,9.35,9.39,9.33,9.39,547358.0
2023-03-28 14:10:00,9.38,9.41,9.34,9.36,932453.0,9.38,9.41,9.34,9.36,932453.0
2023-03-28 14:15:00,9.35,9.37,9.35,9.36,326071.0,9.35,9.37,9.35,9.36,326071.0
2023-03-28 14:20:00,9.36,9.38,9.3,9.3,593212.0,9.36,9.38,9.3,9.3,593212.0
2023-03-28 14:25:00,9.3,9.31,9.28,9.28,259218.0,9.3,9.31,9.28,9.28,259218.0
2023-03-28 14:30:00,9.28,9.3,9.26,9.29,357864.0,9.28,9.3,9.26,9.29,357864.0
2023-03-28 14:35:00,9.29,9.31,9.28,9.3,455900.0,9.29,9.31,9.28,9.3,455900.0
2023-03-28 14:40:00,9.3,9.32,9.29,9.3,354286.0,9.3,9.32,9.29,9.3,354286.0
2023-03-28 14:45:00,9.31,9.35,9.3,9.32,554404.0,9.31,9.35,9.3,9.32,554404.0
2023-03-28 14:50:00,9.32,9.32,9.29,9.3,326027.0,9.32,9.32,9.29,9.3,326027.0
2023-03-28 14:55:00,9.3,9.34,9.3,9.34,287605.0,9.3,9.34,9.3,9.34,287605.0
2023-03-28 15:00:00,9.34,9.36,9.33,9.35,526282.0,9.34,9.36,9.33,9.35,526282.0
2023-03-28 15:05:00,9.36,9.4,9.34,9.4,368252.0,9.36,9.4,9.34,9.4,368252.0
2023-03-28 15:10:00,9.4,9.4,9.35,9.36,524505.0,9.4,9.4,9.35,9.36,524505.0
2023-03-28 15:15:00,9.36,9.36,9.29,9.3,1257209.0,9.36,9.36,9.29,9.3,1257209.0
2023-03-28 15:20:00,9.3,9.33,9.29,9.32,1022452.0,9.3,9.33,9.29,9.32,1022452.0
2023-03-28 15:25:00,9.32,9.33,9.28,9.31,625764.0,9.32,9.33,9.28,9.31,625764.0
2023-03-28 15:30:00,9.3,9.34,9.29,9.33,690161.0,9.3,9.34,9.29,9.33,690161.0
2023-03-28 15:35:00,9.33,9.35,9.31,9.32,618232.0,9.33,9.35,9.31,9.32,618232.0
2023-03-28 15:40:00,9.32,9.33,9.3,9.31,542628.0,9.32,9.33,9.3,9.31,542628.0
2023-03-28 15:45:00,9.32,9.33,9.3,9.33,995769.0,9.32,9.33,9.3,9.33,995769.0
2023-03-28 15:50:00,9.33,9.36,9.32,9.35,1169257.0,9.33,9.36,9.32,9.35,1169257.0
2023-03-28 15:55:00,9.35,9.36,9.33,9.33,2854899.0,9.35,9.36,9.33,9.33,2854899.0
2023-03-29 09:30:00,9.67,9.78,9.64,9.69,4670405.0,9.67,9.78,9.64,9.69,4670405.0
2023-03-29 09:35:00,9.7,9.79,9.67,9.77,2127010.0,9.7,9.79,9.67,9.77,2127010.0
2023-03-29 09:40:00,9.78,9.91,9.77,9.88,2059839.0,9.78,9.91,9.77,9.88,2059839.0
2023-03-29 09:45:00,9.88,9.92,9.74,9.76,1569721.0,9.88,9.92,9.74,9.76,1569721.0
2023-03-29 09:50:00,9.76,9.8,9.74,9.78,1349762.0,9.76,9.8,9.74,9.78,1349762.0
2023-03-29 09:55:00,9.78,9.8,9.71,9.72,717316.0,9.78,9.8,9.71,9.72,717316.0
2023-03-29 10:00:00,9.72,9.77,9.72,9.74,858195.0,9.72,9.77,9.72,9.74,858195.0
2023-03-29 10:05:00,9.75,9.81,9.7,9.78,1054979.0,9.75,9.81,9.7,9.78,1054979.0
2023-03-29 10:10:00,9.78,9.79,9.7,9.72,681844.0,9.78,9.79,9.7,9.72,681844.0
2023-03-29 10:15:00,9.71,9.74,9.68,9.72,696238.0,9.71,9.74,9.68,9.72,696238.0
2023-03-29 10:20:00,9.71,9.74,9.63,9.66,817785.0,9.71,9.74,9.63,9.66,817785.0
2023-03-29 10:25:00,9.65,9.66,9.62,9.66,654440.0,9.65,9.66,9.62,9.66,654440.0
2023-03-29 10:30:00,9.66,9.71,9.64,9.69,675591.0,9.66,9.71,9.64,9.69,675591.0
2023-03-29 10:35:00,9.7,9.71,9.64,9.65,391966.0,9.7,9.71,9.64,9.65,391966.0
2023-03-29 10:40:00,9.64,9.65,9.61,9.65,619702.0,9.64,9.65,9.61,9.65,619702.0
2023-03-29 10:45:00,9.64,9.65,9.58,9.63,731569.0,9.64,9.65,9.58,9.63,731569.0
2023-03-29 10:50:00,9.63,9.65,9.59,9.59,504827.0,9.63,9.65,9.59,9.59,504827.0
2023-03-29 10:55:00,9.59,9.61,9.57,9.6,690463.0,9.59,9.61,9.57,9.6,690463.0
2023-03-29 11:00:00,9.6,9.65,9.59,9.63,515398.0,9.6,9.65,9.59,9.63,515398.0
2023-03-29 11:05:00,9.64,9.71,9.61,9.68,860354.0,9.64,9.71,9.61,9.68,860354.0
2023-03-29 11:10:00,9.68,9.7,9.66,9.69,324244.0,9.68,9.7,9.66,9.69,324244.0
2023-03-29 11:15:00,9.69,9.71,9.66,9.69,477152.0,9.69,9.71,9.66,9.69,477152.0
2023-03-29 11:20:00,9.69,9.73,9.68,9.72,298879.0,9.69,9.73,9.68,9.72,298879.0
2023-03-29 11:25:00,9.73,9.75,9.72,9.75,394525.0,9.73,9.75,9.72,9.75,394525.0
2023-03-29 11:30:00,9.75,9.79,9.74,9.78,737349.0,9.75,9.79,9.74,9.78,737349.0
2023-03-29 11:35:00,9.78,9.8,9.77,9.79,413678.0,9.78,9.8,9.77,9.79,413678.0
2023-03-29 11:40:00,9.79,9.83,9.78,9.83,401225.0,9.79,9.83,9.78,9.83,401225.0
2023-03-29 11:45:00,9.82,9.87,9.81,9.85,679607.0,9.82,9.87,9.81,9.85,679607.0
2023-03-29 11:50:00,9.85,9.89,9.83,9.88,712762.0,9.85,9.89,9.83,9.88,712762.0
2023-03-29 11:55:00,9.88,9.89,9.87,9.88,601906.0,9.88,9.89,9.87,9.88,601906.0
2023-03-29 12:00:00,9.88,9.89,9.86,9.86,502003.0,9.88,9.89,9.86,9.86,502003.0
2023-03-29 12:05:00,9.87,9.87,9.82,9.83,573260.0,9.87,9.87,9.82,9.83,573260.0
2023-03-29 12:10:00,9.83,9.86,9.81,9.85,577285.0,9.83,9.86,9.81,9.85,577285.0
2023-03-29 12:15:00,9.86,9.87,9.83,9.84,552115.0,9.86,9.87,9.83,9.84,552115.0
2023-03-29 12:20:00,9.84,9.88,9.83,9.83,603470.0,9.84,9.88,9.83,9.83,603470.0
2023-03-29 12:25:00,9.84,9.84,9.81,9.82,318585.0,9.84,9.84,9.81,9.82,318585.0
2023-03-29 12:30:00,9.83,9.84,9.77,9.79,702989.0,9.83,9.84,9.77,9.79,702989.0
2023-03-29 12:35:00,9.79,9.81,9.77,9.78,509863.0,9.79,9.81,9.77,9.78,509863.0
2023-03-29 12:40:00,9.78,9.78,9.74,9.76,347928.0,9.78,9.78,9.74,9.76,347928.0
2023-03-29 12:45:00,9.76,9.78,9.75,9.77,376353.0,9.76,9.78,9.75,9.77,376353.0
2023-03-29 12:50:00,9.76,9.78,9.74,9.75,314613.0,9.76,9.78,9.74,9.75,314613.0
2023-03-29 12:55:00,9.75,9.75,9.7,9.71,329090.0,9.75,9.75,9.7,9.71,329090.0
2023-03-29 13:00:00,9.71,9.72,9.68,9.69,519345.0,9.71,9.72,9.68,9.69,519345.0
2023-03-29 13:05:00,9.69,9.74,9.69,9.74,391865.0,9.69,9.74,9.69,9.74,391865.0
2023-03-29 13:10:00,9.74,9.75,9.71,9.74,514188.0,9.74,9.75,9.71,9.74,514188.0
2023-03-29 13:15:00,9.75,9.76,9.73,9.76,446829.0,9.75,9.76,9.73,9.76,446829.0
2023-03-29 13:20:00,9.76,9.79,9.75,9.78,287814.0,9.76,9.79,9.75,9.78,287814.0
2023-03-29 13:25:00,9.79,9.81,9.78,9.79,313431.0,9.79,9.81,9.78,9.79,313431.0
2023-03-29 13:30:00,9.79,9.8,9.78,9.79,183562.0,9.79,9.8,9.78,9.79,183562.0
2023-03-29 13:35:00,9.79,9.82,9.77,9.8,389667.0,9.79,9.82,9.77,9.8,389667.0
2023-03-29 13:40:00,9.81,9.83,9.79,9.83,250963.0,9.81,9.83,9.79,9.83,250963.0
2023-03-29 13:45:00,9.83,9.84,9.81,9.84,398292.0,9.83,9.84,9.81,9.84,398292.0
2023-03-29 13:50:00,9.84,9.85,9.82,9.83,328045.0,9.84,9.85,9.82,9.83,328045.0
2023-03-29 13:55:00,9.83,9.84,9.8,9.8,225077.0,9.83,9.84,9.8,9.8,225077.0
2023-03-29 14:00:00,9.8,9.84,9.8,9.84,195378.0,9.8,9.84,9.8,9.84,195378.0
2023-03-29 14:05:00,9.83,9.88,9.83,9.84,819343.0,9.83,9.88,9.83,9.84,819343.0
2023-03-29 14:10:00,9.84,9.86,9.83,9.86,311799.0,9.84,9.86,9.83,9.86,311799.0
2023-03-29 14:15:00,9.86,9.86,9.83,9.85,348409.0,9.86,9.86,9.83,9.85,348409.0
2023-03-29 14:20:00,9.85,9.85,9.82,9.84,269168.0,9.85,9.85,9.82,9.84,269168.0
2023-03-29 14:25:00,9.84,9.86,9.82,9.86,388578.0,9.84,9.86,9.82,9.86,388578.0
2023-03-29 14:30:00,9.86,9.89,9.85,9.89,347389.0,9.86,9.89,9.85,9.89,347389.0
2023-03-29 14:35:00,9.88,9.89,9.86,9.89,245965.0,9.88,9.89,9.86,9.89,245965.0
2023-03-29 14:40:00,9.89,9.89,9.87,9.88,189505.0,9.89,9.89,9.87,9.88,189505.0
2023-03-29 14:45:00,9.89,9.9,9.88,9.9,496102.0,9.89,9.9,9.88,9.9,496102.0
2023-03-29 14:50:00,9.9,9.9,9.86,9.88,415702.0,9.9,9.9,9.86,9.88,415702.0
2023-03-29 14:55:00,9.88,9.89,9.87,9.88,217885.0,9.88,9.89,9.87,9.88,217885.0
2023-03-29 15:00:00,9.88,9.89,9.84,9.87,884948.0,9.88,9.89,9.84,9.87,884948.0
2023-03-29 15:05:00,9.87,9.89,9.84,9.88,284989.0,9.87,9.89,9.84,9.88,284989.0
2023-03-29 15:10:00,9.88,9.89,9.87,9.88,167593.0,9.88,9.89,9.87,9.88,167593.0
2023-03-29 15:15:00,9.88,9.92,9.88,9.91,317197.0,9.88,9.92,9.88,9.91,317197.0
2023-03-29 15:20:00,9.92,9.96,9.91,9.92,1367689.0,9.92,9.96,9.91,9.92,1367689.0
2023-03-29 15:25:00,9.93,9.95,9.91,9.95,525285.0,9.93,9.95,9.91,9.95,525285.0
2023-03-29 15:30:00,9.94,9.95,9.9,9.91,498903.0,9.94,9.95,9.9,9.91,498903.0
2023-03-29 15:35:00,9.92,9.92,9.88,9.88,761790.0,9.92,9.92,9.88,9.88,761790.0
2023-03-29 15:40:00,9.88,9.92,9.87,9.92,521352.0,9.88,9.92,9.87,9.92,521352.0
2023-03-29 15:45:00,9.91,9.92,9.88,9.91,798568.0,9.91,9.92,9.88,9.91,798568.0
2023-03-29 15:50:00,9.91,9.91,9.87,9.88,746557.0,9.91,9.91,9.87,9.88,746557.0
2023-03-29 15:55:00,9.88,9.9,9.87,9.89,2333154.0,9.88,9.9,9.87,9.89,2333154.0
2023-03-30 09:30:00,10.12,10.2,10.1,10.12,3205968.0,10.12,10.2,10.1,10.12,3205968.0
2023-03-30 09:35:00,10.11,10.23,10.08,10.22,1551195.0,10.11,10.23,10.08,10.22,1551195.0
2023-03-30 09:40:00,10.21,10.23,10.16,10.18,1118062.0,10.21,10.23,10.16,10.18,1118062.0
2023-03-30 09:45:00,10.18,10.23,10.16,10.23,1092739.0,10.18,10.23,10.16,10.23,1092739.0
2023-03-30 09:50:00,10.23,10.28,10.06,10.14,2279401.0,10.23,10.28,10.06,10.14,2279401.0
2023-03-30 09:55:00,10.14,10.22,10.1,10.18,1202305.0,10.14,10.22,10.1,10.18,1202305.0
2023-03-30 10:00:00,10.18,10.23,10.14,10.14,818464.0,10.18,10.23,10.14,10.14,818464.0
2023-03-30 10:05:00,10.15,10.15,10.08,10.1,788586.0,10.15,10.15,10.08,10.1,788586.0
2023-03-30 10:10:00,10.1,10.14,10.08,10.12,628895.0,10.1,10.14,10.08,10.12,628895.0
2023-03-30 10:15:00,10.11,10.18,10.11,10.18,609030.0,10.11,10.18,10.11,10.18,609030.0
2023-03-30 10:20:00,10.17,10.19,10.14,10.16,424077.0,10.17,10.19,10.14,10.16,424077.0
2023-03-30 10:25:00,10.17,10.18,10.12,10.13,280989.0,10.17,10.18,10.12,10.13,280989.0
2023-03-30 10:30:00,10.14,10.19,10.13,10.16,589843.0,10.14,10.19,10.13,10.16,589843.0
2023-03-30 10:35:00,10.16,10.19,10.1,10.18,878125.0,10.16,10.19,10.1,10.18,878125.0
2023-03-30 10:40:00,10.19,10.26,10.18,10.25,926826.0,10.19,10.26,10.18,10.25,926826.0
2023-03-30 10:45:00,10.25,10.27,10.22,10.23,595966.0,10.25,10.27,10.22,10.23,595966.0
2023-03-30 10:50:00,10.23,10.28,10.22,10.27,550715.0,10.23,10.28,10.22,10.27,550715.0
2023-03-30 10:55:00,10.27,10.27,10.21,10.22,516576.0,10.27,10.27,10.21,10.22,516576.0
2023-03-30 11:00:00,10.21,10.22,10.16,10.19,591044.0,10.21,10.22,10.16,10.19,591044.0
2023-03-30 11:05:00,10.18,10.19,10.16,10.16,290964.0,10.18,10.19,10.16,10.16,290964.0
2023-03-30 11:10:00,10.16,10.19,10.12,10.13,544749.0,10.16,10.19,10.12,10.13,544749.0
2023-03-30 11:15:00,10.14,10.16,10.12,10.16,390430.0,10.14,10.16,10.12,10.16,390430.0
2023-03-30 11:20:00,10.16,10.19,10.15,10.17,460916.0,10.16,10.19,10.15,10.17,460916.0
2023-03-30 11:25:00,10.18,10.21,10.15,10.21,307623.0,10.18,10.21,10.15,10.21,307623.0
2023-03-30 11:30:00,10.21,10.22,10.18,10.21,392255.0,10.21,10.22,10.18,10.21,392255.0
2023-03-30 11:35:00,10.2,10.22,10.2,10.21,283467.0,10.2,10.22,10.2,10.21,283467.0
2023-03-30 11:40:00,10.22,10.25,10.21,10.24,338204.0,10.22,10.25,10.21,10.24,338204.0
2023-03-30 11:45:00,10.24,10.24,10.19,10.2,446038.0,10.24,10.24,10.19,10.2,446038.0
2023-03-30 11:50:00,10.2,10.27,10.19,10.26,816514.0,10.2,10.27,10.19,10.26,816514.0
2023-03-30 11:55:00,10.26,10.3,10.26,10.27,730426.0,10.26,10.3,10.26,10.27,730426.0
2023-03-30 12:00:00,10.26,10.27,10.23,10.25,700311.0,10.26,10.27,10.23,10.25,700311.0
2023-03-30 12:05:00,10.26,10.26,10.22,10.23,312851.0,10.26,10.26,10.22,10.23,312851.0
2023-03-30 12:10:00,10.24,10.24,10.21,10.23,310627.0,10.24,10.24,10.21,10.23,310627.0
2023-03-30 12:15:00,10.22,10.24,10.21,10.22,447490.0,10.22,10.24,10.21,10.22,447490.0
2023-03-30 12:20:00,10.23,10.24,10.2,10.21,528595.0,10.23,10.24,10.2,10.21,528595.0
2023-03-30 12:25:00,10.21,10.24,10.21,10.24,223404.0,10.21,10.24,10.21,10.24,223404.0
2023-03-30 12:30:00,10.24,10.27,10.22,10.24,482548.0,10.24,10.27,10.22,10.24,482548.0
2023-03-30 12:35:00,10.23,10.24,10.17,10.21,739641.0,10.23,10.24,10.17,10.21,739641.0
2023-03-30 12:40:00,10.21,10.24,10.19,10.2,233393.0,10.21,10.24,10.19,10.2,233393.0
2023-03-30 12:45:00,10.2,10.2,10.15,10.18,489648.0,10.2,10.2,10.15,10.18,489648.0
2023-03-30 12:50:00,10.18,10.19,10.15,10.16,422564.0,10.18,10.19,10.15,10.16,422564.0
2023-03-30 12:55:00,10.16,10.17,10.14,10.16,299504.0,10.16,10.17,10.14,10.16,299504.0
2023-03-30 13:00:00,10.16,10.19,10.14,10.19,403559.0,10.16,10.19,10.14,10.19,403559.0
2023-03-30 13:05:00,10.19,10.2,10.15,10.2,210151.0,10.19,10.2,10.15,10.2,210151.0
2023-03-30 13:10:00,10.2,10.23,10.18,10.22,332987.0,10.2,10.23,10.18,10.22,332987.0
2023-03-30 13:15:00,10.22,10.23,10.2,10.21,488061.0,10.22,10.23,10.2,10.21,488061.0
2023-03-30 13:20:00,10.21,10.24,10.2,10.22,333328.0,10.21,10.24,10.2,10.22,333328.0
2023-03-30 13:25:00,10.21,10.23,10.2,10.22,137797.0,10.21,10.23,10.2,10.22,137797.0
2023-03-30 13:30:00,10.23,10.23,10.21,10.23,234642.0,10.23,10.23,10.21,10.23,234642.0
2023-03-30 13:35:00,10.22,10.23,10.16,10.17,257512.0,10.22,10.23,10.16,10.17,257512.0
2023-03-30 13:40:00,10.17,10.17,10.15,10.16,252123.0,10.17,10.17,10.15,10.16,252123.0
2023-03-30 13:45:00,10.16,10.16,10.1,10.11,563294.0,10.16,10.16,10.1,10.11,563294.0
2023-03-30 13:50:00,10.12,10.13,10.1,10.12,356326.0,10.12,10.13,10.1,10.12,356326.0
2023-03-30 13:55:00,10.12,10.12,10.11,10.12,223982.0,10.12,10.12,10.11,10.12,223982.0
2023-03-30 14:00:00,10.12,10.14,10.1,10.13,462788.0,10.12,10.14,10.1,10.13,462788.0
2023-03-30 14:05:00,10.13,10.17,10.12,10.13,442490.0,10.13,10.17,10.12,10.13,442490.0
2023-03-30 14:10:00,10.13,10.15,10.12,10.15,262820.0,10.13,10.15,10.12,10.15,262820.0
2023-03-30 14:15:00,10.15,10.19,10.14,10.19,216890.0,10.15,10.19,10.14,10.19,216890.0
2023-03-30 14:20:00,10.19,10.2,10.18,10.2,251495.0,10.19,10.2,10.18,10.2,251495.0
2023-03-30 14:25:00,10.2,10.2,10.18,10.2,352608.0,10.2,10.2,10.18,10.2,352608.0
2023-03-30 14:30:00,10.2,10.2,10.16,10.17,271185.0,10.2,10.2,10.16,10.17,271185.0
2023-03-30 14:35:00,10.17,10.18,10.14,10.14,267895.0,10.17,10.18,10.14,10.14,267895.0
2023-03-30 14:40:00,10.15,10.15,10.12,10.12,109134.0,10.15,10.15,10.12,10.12,109134.0
2023-03-30 14:45:00,10.13,10.16,10.12,10.16,158221.0,10.13,10.16,10.12,10.16,158221.0
2023-03-30 14:50:00,10.15,10.15,10.13,10.13,198888.0,10.15,10.15,10.13,10.13,198888.0
2023-03-30 14:55:00,10.13,10.16,10.13,10.16,129266.0,10.13,10.16,10.13,10.16,129266.0
2023-03-30 15:00:00,10.16,10.16,10.14,10.16,173309.0,10.16,10.16,10.14,10.16,173309.0
2023-03-30 15:05:00,10.16,10.16,10.1,10.12,249107.0,10.16,10.16,10.1,10.12,249107.0
2023-03-30 15:10:00,10.12,10.17,10.11,10.17,355357.0,10.12,10.17,10.11,10.17,355357.0
2023-03-30 15:15:00,10.17,10.17,10.15,10.16,134833.0,10.17,10.17,10.15,10.16,134833.0
2023-03-30 15:20:00,10.16,10.16,10.13,10.15,316280.0,10.16,10.16,10.13,10.15,316280.0
2023-03-30 15:25:00,10.14,10.16,10.14,10.15,411332.0,10.14,10.16,10.14,10.15,411332.0
2023-03-30 15:30:00,10.16,10.18,10.15,10.16,426961.0,10.16,10.18,10.15,10.16,426961.0
2023-03-30 15:35:00,10.16,10.18,10.14,10.18,228086.0,10.16,10.18,10.14,10.18,228086.0
2023-03-30 15:40:00,10.18,10.19,10.13,10.14,453413.0,10.18,10.19,10.13,10.14,453413.0
2023-03-30 15:45:00,10.14,10.17,10.13,10.16,470731.0,10.14,10.17,10.13,10.16,470731.0
2023-03-30 15:50:00,10.16,10.17,10.15,10.16,521523.0,10.16,10.17,10.15,10.16,521523.0
2023-03-30 15:55:00,10.16,10.18,10.15,10.17,1421261.0,10.16,10.18,10.15,10.17,1421261.0
2023-03-31 09:30:00,10.28,10.33,10.18,10.19,1809623.0,10.28,10.33,10.18,10.19,1809623.0
2023-03-31 09:35:00,10.2,10.3,10.18,10.26,562149.0,10.2,10.3,10.18,10.26,562149.0
2023-03-31 09:40:00,10.26,10.28,10.2,10.21,578995.0,10.26,10.28,10.2,10.21,578995.0
2023-03-31 09:45:00,10.21,10.3,10.21,10.27,638097.0,10.21,10.3,10.21,10.27,638097.0
2023-03-31 09:50:00,10.27,10.28,10.23,10.25,534715.0,10.27,10.28,10.23,10.25,534715.0
2023-03-31 09:55:00,10.26,10.27,10.22,10.25,331800.0,10.26,10.27,10.22,10.25,331800.0
2023-03-31 10:00:00,10.25,10.27,10.19,10.21,576153.0,10.25,10.27,10.19,10.21,576153.0
2023-03-31 10:05:00,10.21,10.24,10.2,10.21,439451.0,10.21,10.24,10.2,10.21,439451.0
2023-03-31 10:10:00,10.21,10.23,10.18,10.2,451705.0,10.21,10.23,10.18,10.2,451705.0
2023-03-31 10:15:00,10.2,10.25,10.19,10.24,386348.0,10.2,10.25,10.19,10.24,386348.0
2023-03-31 10:20:00,10.24,10.28,10.24,10.28,405981.0,10.24,10.28,10.24,10.28,405981.0
2023-03-31 10:25:00,10.27,10.32,10.26,10.32,857965.0,10.27,10.32,10.26,10.32,857965.0
2023-03-31 10:30:00,10.32,10.35,10.29,10.3,599309.0,10.32,10.35,10.29,10.3,599309.0
2023-03-31 10:35:00,10.3,10.31,10.24,10.25,346233.0,10.3,10.31,10.24,10.25,346233.0
2023-03-31 10:40:00,10.25,10.28,10.24,10.26,434163.0,10.25,10.28,10.24,10.26,434163.0
2023-03-31 10:45:00,10.26,10.26,10.21,10.26,653654.0,10.26,10.26,10.21,10.26,653654.0
2023-03-31 10:50:00,10.26,10.26,10.21,10.25,307939.0,10.26,10.26,10.21,10.25,307939.0
2023-03-31 10:55:00,10.25,10.26,10.24,10.25,372283.0,10.25,10.26,10.24,10.25,372283.0
2023-03-31 11:00:00,10.25,10.26,10.24,10.26,105641.0,10.25,10.26,10.24,10.26,105641.0
2023-03-31 11:05:00,10.26,10.27,10.24,10.25,167840.0,10.26,10.27,10.24,10.25,167840.0
2023-03-31 11:10:00,10.25,10.27,10.24,10.26,214805.0,10.25,10.27,10.24,10.26,214805.0
2023-03-31 11:15:00,10.26,10.27,10.24,10.25,246105.0,10.26,10.27,10.24,10.25,246105.0
2023-03-31 11:20:00,10.26,10.27,10.25,10.26,201518.0,10.26,10.27,10.25,10.26,201518.0
2023-03-31 11:25:00,10.27,10.28,10.24,10.25,375983.0,10.27,10.28,10.24,10.25,375983.0
2023-03-31 11:30:00,10.25,10.26,10.23,10.24,275605.0,10.25,10.26,10.23,10.24,275605.0
2023-03-31 11:35:00,10.24,10.26,10.23,10.25,511484.0,10.24,10.26,10.23,10.25,511484.0
2023-03-31 11:40:00,10.25,10.27,10.23,10.27,286944.0,10.25,10.27,10.23,10.27,286944.0
2023-03-31 11:45:00,10.27,10.27,10.23,10.25,330772.0,10.27,10.27,10.23,10.25,330772.0
2023-03-31 11:50:00,10.24,10.27,10.24,10.25,286648.0,10.24,10.27,10.24,10.25,286648.0
2023-03-31 11:55:00,10.25,10.26,10.24,10.25,163742.0,10.25,10.26,10.24,10.25,163742.0
2023-03-31 12:00:00,10.25,10.26,10.24,10.26,113279.0,10.25,10.26,10.24,10.26,113279.0
2023-03-31 12:05:00,10.25,10.27,10.24,10.26,255378.0,10.25,10.27,10.24,10.26,255378.0
2023-03-31 12:10:00,10.27,10.27,10.23,10.24,385386.0,10.27,10.27,10.23,10.24,385386.0
2023-03-31 12:15:00,10.24,10.25,10.23,10.23,278755.0,10.24,10.25,10.23,10.23,278755.0
2023-03-31 12:20:00,10.24,10.24,10.22,10.24,301059.0,10.24,10.24,10.22,10.24,301059.0
2023-03-31 12:25:00,10.24,10.26,10.22,10.23,237458.0,10.24,10.26,10.22,10.23,237458.0
2023-03-31 12:30:00,10.22,10.24,10.21,10.22,324119.0,10.22,10.24,10.21,10.22,324119.0
2023-03-31 12:35:00,10.22,10.23,10.19,10.2,573418.0,10.22,10.23,10.19,10.2,573418.0
2023-03-31 12:40:00,10.21,10.23,10.2,10.2,235984.0,10.21,10.23,10.2,10.2,235984.0
2023-03-31 12:45:00,10.2,10.21,10.19,10.21,310514.0,10.2,10.21,10.19,10.21,310514.0
2023-03-31 12:50:00,10.21,10.22,10.18,10.19,548060.0,10.21,10.22,10.18,10.19,548060.0
2023-03-31 12:55:00,10.18,10.19,10.16,10.19,554464.0,10.18,10.19,10.16,10.19,554464.0
2023-03-31 13:00:00,10.19,10.2,10.16,10.17,336424.0,10.19,10.2,10.16,10.17,336424.0
2023-03-31 13:05:00,10.17,10.17,10.13,10.16,859663.0,10.17,10.17,10.13,10.16,859663.0
2023-03-31 13:10:00,10.15,10.16,10.11,10.12,511485.0,10.15,10.16,10.11,10.12,511485.0
2023-03-31 13:15:00,10.13,10.15,10.11,10.14,356069.0,10.13,10.15,10.11,10.14,356069.0
2023-03-31 13:20:00,10.14,10.16,10.13,10.13,269688.0,10.14,10.16,10.13,10.13,269688.0
2023-03-31 13:25:00,10.13,10.16,10.13,10.15,220751.0,10.13,10.16,10.13,10.15,220751.0
2023-03-31 13:30:00,10.15,10.15,10.12,10.13,216695.0,10.15,10.15,10.12,10.13,216695.0
2023-03-31 13:35:00,10.13,10.13,10.11,10.12,342751.0,10.13,10.13,10.11,10.12,342751.0
2023-03-31 13:40:00,10.13,10.13,10.08,10.09,493824.0,10.13,10.13,10.08,10.09,493824.0
2023-03-31 13:45:00,10.09,10.11,10.08,10.1,378164.0,10.09,10.11,10.08,10.1,378164.0
2023-03-31 13:50:00,10.09,10.1,10.07,10.08,269271.0,10.09,10.1,10.07,10.08,269271.0
2023-03-31 13:55:00,10.08,10.1,10.07,10.1,219398.0,10.08,10.1,10.07,10.1,219398.0
2023-03-31 14:00:00,10.1,10.12,10.09,10.12,390281.0,10.1,10.12,10.09,10.12,390281.0
2023-03-31 14:05:00,10.12,10.14,10.11,10.13,280682.0,10.12,10.14,10.11,10.13,280682.0
2023-03-31 14:10:00,10.13,10.14,10.12,10.13,269600.0,10.13,10.14,10.12,10.13,269600.0
2023-03-31 14:15:00,10.13,10.14,10.11,10.13,309520.0,10.13,10.14,10.11,10.13,309520.0
2023-03-31 14:20:00,10.12,10.13,10.09,10.1,240467.0,10.12,10.13,10.09,10.1,240467.0
2023-03-31 14:25:00,10.1,10.12,10.09,10.11,263550.0,10.1,10.12,10.09,10.11,263550.0
2023-03-31 14:30:00,10.11,10.12,10.09,10.12,142170.0,10.11,10.12,10.09,10.12,142170.0
2023-03-31 14:35:00,10.12,10.12,10.09,10.1,183472.0,10.12,10.12,10.09,10.1,183472.0
2023-03-31 14:40:00,10.1,10.11,10.09,10.09,233720.0,10.1,10.11,10.09,10.09,233720.0
2023-03-31 14:45:00,10.1,10.11,10.08,10.1,222587.0,10.1,10.11,10.08,10.1,222587.0
2023-03-31 14:50:00,10.1,10.1,10.09,10.09,72803.0,10.1,10.1,10.09,10.09,72803.0
2023-03-31 14:55:00,10.1,10.1,10.08,10.09,199586.0,10.1,10.1,10.08,10.09,199586.0
2023-03-31 15:00:00,10.09,10.13,10.09,10.11,355639.0,10.09,10.13,10.09,10.11,355639.0
2023-03-31 15:05:00,10.1,10.11,10.09,10.09,291997.0,10.1,10.11,10.09,10.09,291997.0
2023-03-31 15:10:00,10.09,10.1,10.07,10.07,375546.0,10.09,10.1,10.07,10.07,375546.0
2023-03-31 15:15:00,10.07,10.08,10.06,10.08,663790.0,10.07,10.08,10.06,10.08,663790.0
2023-03-31 15:20:00,10.08,10.1,10.07,10.09,553541.0,10.08,10.1,10.07,10.09,553541.0
2023-03-31 15:25:00,10.09,10.12,10.08,10.12,636217.0,10.09,10.12,10.08,10.12,636217.0
2023-03-31 15:30:00,10.12,10.13,10.08,10.09,663751.0,10.12,10.13,10.08,10.09,663751.0
2023-03-31 15:35:00,10.08,10.09,10.06,10.08,670721.0,10.08,10.09,10.06,10.08,670721.0
2023-03-31 15:40:00,10.07,10.11,10.07,10.1,435078.0,10.07,10.11,10.07,10.1,435078.0
2023-03-31 15:45:00,10.1,10.11,10.08,10.09,604357.0,10.1,10.11,10.08,10.09,604357.0
2023-03-31 15:50:00,10.1,10.12,10.09,10.11,850159.0,10.1,10.12,10.09,10.11,850159.0
2023-03-31 15:55:00,10.12,10.17,10.11,10.15,2153168.0,10.12,10.17,10.11,10.15,2153168.0
2023-04-03 09:30:00,9.98,10.07,9.95,10.01,1974119.0,9.98,10.07,9.95,10.01,1974119.0
2023-04-03 09:35:00,10.01,10.01,9.88,9.9,1162912.0,10.01,10.01,9.88,9.9,1162912.0
2023-04-03 09:40:00,9.9,9.95,9.82,9.87,2202989.0,9.9,9.95,9.82,9.87,2202989.0
2023-04-03 09:45:00,9.88,9.98,9.87,9.94,1329243.0,9.88,9.98,9.87,9.94,1329243.0
2023-04-03 09:50:00,9.94,9.96,9.9,9.91,469744.0,9.94,9.96,9.9,9.91,469744.0
2023-04-03 09:55:00,9.91,9.92,9.86,9.89,579425.0,9.91,9.92,9.86,9.89,579425.0
2023-04-03 10:00:00,9.89,9.93,9.86,9.92,452146.0,9.89,9.93,9.86,9.92,452146.0
2023-04-03 10:05:00,9.91,9.92,9.87,9.88,370819.0,9.91,9.92,9.87,9.88,370819.0
2023-04-03 10:10:00,9.88,9.89,9.84,9.87,882242.0,9.88,9.89,9.84,9.87,882242.0
2023-04-03 10:15:00,9.86,9.93,9.85,9.92,785382.0,9.86,9.93,9.85,9.92,785382.0
2023-04-03 10:20:00,9.92,9.94,9.91,9.92,443109.0,9.92,9.94,9.91,9.92,443109.0
2023-04-03 10:25:00,9.92,9.95,9.9,9.91,365715.0,9.92,9.95,9.9,9.91,365715.0
2023-04-03 10:30:00,9.91,9.93,9.88,9.91,327692.0,9.91,9.93,9.88,9.91,327692.0
2023-04-03 10:35:00,9.91,9.93,9.87,9.87,415920.0,9.91,9.93,9.87,9.87,415920.0
2023-04-03 10:40:00,9.87,9.9,9.85,9.86,511471.0,9.87,9.9,9.85,9.86,511471.0
2023-04-03 10:45:00,9.86,9.88,9.84,9.84,394521.0,9.86,9.88,9.84,9.84,394521.0
2023-04-03 10:50:00,9.85,9.87,9.82,9.84,518061.0,9.85,9.87,9.82,9.84,518061.0
2023-04-03 10:55:00,9.84,9.87,9.82,9.84,314247.0,9.84,9.87,9.82,9.84,314247.0
2023-04-03 11:00:00,9.83,9.86,9.82,9.86,474990.0,9.83,9.86,9.82,9.86,474990.0
2023-04-03 11:05:00,9.86,9.89,9.84,9.88,291296.0,9.86,9.89,9.84,9.88,291296.0
2023-04-03 11:10:00,9.87,9.88,9.86,9.87,302185.0,9.87,9.88,9.86,9.87,302185.0
2023-04-03 11:15:00,9.86,9.91,9.86,9.88,278821.0,9.86,9.91,9.86,9.88,278821.0
2023-04-03 11:20:00,9.88,9.91,9.88,9.9,247328.0,9.88,9.91,9.88,9.9,247328.0
2023-04-03 11:25:00,9.91,9.92,9.89,9.91,246818.0,9.91,9.92,9.89,9.91,246818.0
2023-04-03 11:30:00,9.91,9.97,9.9,9.95,595141.0,9.91,9.97,9.9,9.95,595141.0
2023-04-03 11:35:00,9.95,9.97,9.94,9.95,256357.0,9.95,9.97,9.94,9.95,256357.0
2023-04-03 11:40:00,9.95,9.97,9.94,9.95,182641.0,9.95,9.97,9.94,9.95,182641.0
2023-04-03 11:45:00,9.95,10.0,9.94,9.99,518064.0,9.95,10.0,9.94,9.99,518064.0
2023-04-03 11:50:00,9.99,9.99,9.96,9.97,235873.0,9.99,9.99,9.96,9.97,235873.0
2023-04-03 11:55:00,9.97,9.99,9.95,9.98,414432.0,9.97,9.99,9.95,9.98,414432.0
2023-04-03 12:00:00,9.98,9.98,9.94,9.98,306783.0,9.98,9.98,9.94,9.98,306783.0
2023-04-03 12:05:00,9.97,9.98,9.92,9.94,421326.0,9.97,9.98,9.92,9.94,421326.0
2023-04-03 12:10:00,9.94,9.95,9.92,9.94,165921.0,9.94,9.95,9.92,9.94,165921.0
2023-04-03 12:15:00,9.95,9.95,9.93,9.94,91174.0,9.95,9.95,9.93,9.94,91174.0
2023-04-03 12:20:00,9.94,9.95,9.9,9.93,267265.0,9.94,9.95,9.9,9.93,267265.0
2023-04-03 12:25:00,9.93,9.94,9.91,9.92,172556.0,9.93,9.94,9.91,9.92,172556.0
2023-04-03 12:30:00,9.92,9.94,9.9,9.93,352320.0,9.92,9.94,9.9,9.93,352320.0
2023-04-03 12:35:00,9.93,9.94,9.92,9.93,116436.0,9.93,9.94,9.92,9.93,116436.0
2023-04-03 12:40:00,9.94,9.95,9.92,9.94,159536.0,9.94,9.95,9.92,9.94,159536.0
2023-04-03 12:45:00,9.94,9.98,9.93,9.98,219379.0,9.94,9.98,9.93,9.98,219379.0
2023-04-03 12:50:00,9.97,9.98,9.95,9.96,278511.0,9.97,9.98,9.95,9.96,278511.0
2023-04-03 12:55:00,9.95,9.96,9.95,9.95,93436.0,9.95,9.96,9.95,9.95,93436.0
2023-04-03 13:00:00,9.96,9.98,9.94,9.98,265449.0,9.96,9.98,9.94,9.98,265449.0
2023-04-03 13:05:00,9.98,9.98,9.95,9.98,144062.0,9.98,9.98,9.95,9.98,144062.0
2023-04-03 13:10:00,9.98,10.0,9.98,9.99,214860.0,9.98,10.0,9.98,9.99,214860.0
2023-04-03 13:15:00,9.99,10.0,9.98,10.0,137830.0,9.99,10.0,9.98,10.0,137830.0
2023-04-03 13:20:00,9.99,10.01,9.96,9.97,369661.0,9.99,10.01,9.96,9.97,369661.0
2023-04-03 13:25:00,9.97,9.97,9.93,9.94,397393.0,9.97,9.97,9.93,9.94,397393.0
2023-04-03 13:30:00,9.94,9.95,9.92,9.95,246215.0,9.94,9.95,9.92,9.95,246215.0
2023-04-03 13:35:00,9.95,9.97,9.93,9.96,182705.0,9.95,9.97,9.93,9.96,182705.0
2023-04-03 13:40:00,9.95,9.96,9.92,9.94,160974.0,9.95,9.96,9.92,9.94,160974.0
2023-04-03 13:45:00,9.94,9.96,9.92,9.95,306973.0,9.94,9.96,9.92,9.95,306973.0
2023-04-03 13:50:00,9.95,9.96,9.93,9.94,192727.0,9.95,9.96,9.93,9.94,192727.0
2023-04-03 13:55:00,9.95,9.96,9.93,9.96,162546.0,9.95,9.96,9.93,9.96,162546.0
2023-04-03 14:00:00,9.96,9.98,9.94,9.97,236724.0,9.96,9.98,9.94,9.97,236724.0
2023-04-03 14:05:00,9.96,9.99,9.96,9.97,120111.0,9.96,9.99,9.96,9.97,120111.0
2023-04-03 14:10:00,9.97,10.0,9.97,10.0,355752.0,9.97,10.0,9.97,10.0,355752.0
2023-04-03 14:15:00,9.99,10.0,9.98,9.99,381272.0,9.99,10.0,9.98,9.99,381272.0
2023-04-03 14:20:00,9.98,9.98,9.94,9.95,306285.0,9.98,9.98,9.94,9.95,306285.0
2023-04-03 14:25:00,9.95,9.98,9.94,9.98,141855.0,9.95,9.98,9.94,9.98,141855.0
2023-04-03 14:30:00,9.97,9.99,9.96,9.98,181397.0,9.97,9.99,9.96,9.98,181397.0
2023-04-03 14:35:00,9.98,10.0,9.97,10.0,226794.0,9.98,10.0,9.97,10.0,226794.0
2023-04-03 14:40:00,9.99,10.0,9.98,9.99,201565.0,9.99,10.0,9.98,9.99,201565.0
2023-04-03 14:45:00,9.99,10.0,9.98,10.0,119524.0,9.99,10.0,9.98,10.0,119524.0
2023-04-03 14:50:00,10.0,10.01,9.97,9.99,349039.0,10.0,10.01,9.97,9.99,349039.0
2023-04-03 14:55:00,9.98,9.99,9.98,9.98,64223.0,9.98,9.99,9.98,9.98,64223.0
2023-04-03 15:00:00,9.99,10.0,9.97,10.0,237689.0,9.99,10.0,9.97,10.0,237689.0
2023-04-03 15:05:00,10.0,10.01,9.98,10.0,188918.0,10.0,10.01,9.98,10.0,188918.0
2023-04-03 15:10:00,10.0,10.01,9.98,10.0,300739.0,10.0,10.01,9.98,10.0,300739.0
2023-04-03 15:15:00,10.0,10.0,9.97,9.97,278078.0,10.0,10.0,9.97,9.97,278078.0
2023-04-03 15:20:00,9.97,9.99,9.96,9.96,246762.0,9.97,9.99,9.96,9.96,246762.0
2023-04-03 15:25:00,9.96,9.98,9.96,9.96,354097.0,9.96,9.98,9.96,9.96,354097.0
2023-04-03 15:30:00,9.96,9.99,9.95,9.99,536835.0,9.96,9.99,9.95,9.99,536835.0
2023-04-03 15:35:00,9.99,10.02,9.98,10.0,630105.0,9.99,10.02,9.98,10.0,630105.0
2023-04-03 15:40:00,10.0,10.0,9.97,9.98,531227.0,10.0,10.0,9.97,9.98,531227.0
2023-04-03 15:45:00,9.99,10.0,9.97,9.97,777087.0,9.99,10.0,9.97,9.97,777087.0
2023-04-03 15:50:00,9.98,9.98,9.96,9.96,691973.0,9.98,9.98,9.96,9.96,691973.0
2023-04-03 15:55:00,9.96,9.99,9.96,9.96,1193804.0,9.96,9.99,9.96,9.96,1193804.0
2023-04-04 09:30:00,10.05,10.12,9.96,9.97,1223672.0,10.05,10.12,9.96,9.97,1223672.0
2023-04-04 09:35:00,9.97,10.01,9.95,9.98,670890.0,9.97,10.01,9.95,9.98,670890.0
2023-04-04 09:40:00,9.97,9.98,9.87,9.88,767507.0,9.97,9.98,9.87,9.88,767507.0
2023-04-04 09:45:00,9.88,9.88,9.83,9.84,542843.0,9.88,9.88,9.83,9.84,542843.0
2023-04-04 09:50:00,9.84,9.87,9.79,9.84,663116.0,9.84,9.87,9.79,9.84,663116.0
2023-04-04 09:55:00,9.84,9.87,9.81,9.87,493036.0,9.84,9.87,9.81,9.87,493036.0
2023-04-04 10:00:00,9.87,9.9,9.85,9.88,388206.0,9.87,9.9,9.85,9.88,388206.0
2023-04-04 10:05:00,9.89,9.9,9.84,9.86,445036.0,9.89,9.9,9.84,9.86,445036.0
2023-04-04 10:10:00,9.86,9.87,9.82,9.86,252892.0,9.86,9.87,9.82,9.86,252892.0
2023-04-04 10:15:00,9.85,9.87,9.79,9.8,359192.0,9.85,9.87,9.79,9.8,359192.0
2023-04-04 10:20:00,9.8,9.82,9.76,9.8,844416.0,9.8,9.82,9.76,9.8,844416.0
2023-04-04 10:25:00,9.8,9.82,9.78,9.82,202910.0,9.8,9.82,9.78,9.82,202910.0
2023-04-04 10:30:00,9.82,9.85,9.81,9.84,371184.0,9.82,9.85,9.81,9.84,371184.0
2023-04-04 10:35:00,9.83,9.85,9.79,9.79,334709.0,9.83,9.85,9.79,9.79,334709.0
2023-04-04 10:40:00,9.79,9.8,9.73,9.76,629573.0,9.79,9.8,9.73,9.76,629573.0
2023-04-04 10:45:00,9.76,9.77,9.71,9.72,419985.0,9.76,9.77,9.71,9.72,419985.0
2023-04-04 10:50:00,9.72,9.74,9.69,9.7,757883.0,9.72,9.74,9.69,9.7,757883.0
2023-04-04 10:55:00,9.7,9.71,9.66,9.67,1188834.0,9.7,9.71,9.66,9.67,1188834.0
2023-04-04 11:00:00,9.66,9.68,9.63,9.66,538111.0,9.66,9.68,9.63,9.66,538111.0
2023-04-04 11:05:00,9.66,9.68,9.61,9.63,499809.0,9.66,9.68,9.61,9.63,499809.0
2023-04-04 11:10:00,9.63,9.64,9.58,9.62,603294.0,9.63,9.64,9.58,9.62,603294.0
2023-04-04 11:15:00,9.62,9.64,9.6,9.63,491584.0,9.62,9.64,9.6,9.63,491584.0
2023-04-04 11:20:00,9.64,9.66,9.59,9.59,343427.0,9.64,9.66,9.59,9.59,343427.0
2023-04-04 11:25:00,9.59,9.62,9.57,9.59,636870.0,9.59,9.62,9.57,9.59,636870.0
2023-04-04 11:30:00,9.59,9.6,9.55,9.59,671873.0,9.59,9.6,9.55,9.59,671873.0
2023-04-04 11:35:00,9.59,9.6,9.56,9.58,195226.0,9.59,9.6,9.56,9.58,195226.0
2023-04-04 11:40:00,9.57,9.61,9.57,9.61,272630.0,9.57,9.61,9.57,9.61,272630.0
2023-04-04 11:45:00,9.6,9.62,9.57,9.6,241138.0,9.6,9.62,9.57,9.6,241138.0
2023-04-04 11:50:00,9.59,9.62,9.58,9.62,322521.0,9.59,9.62,9.58,9.62,322521.0
2023-04-04 11:55:00,9.62,9.64,9.6,9.61,373085.0,9.62,9.64,9.6,9.61,373085.0
2023-04-04 12:00:00,9.61,9.67,9.6,9.66,470465.0,9.61,9.67,9.6,9.66,470465.0
2023-04-04 12:05:00,9.67,9.67,9.59,9.59,505531.0,9.67,9.67,9.59,9.59,505531.0
2023-04-04 12:10:00,9.59,9.65,9.59,9.64,292736.0,9.59,9.65,9.59,9.64,292736.0
2023-04-04 12:15:00,9.64,9.65,9.61,9.63,274927.0,9.64,9.65,9.61,9.63,274927.0
2023-04-04 12:20:00,9.63,9.66,9.61,9.66,244289.0,9.63,9.66,9.61,9.66,244289.0
2023-04-04 12:25:00,9.66,9.68,9.65,9.67,273145.0,9.66,9.68,9.65,9.67,273145.0
2023-04-04 12:30:00,9.67,9.69,9.66,9.67,206817.0,9.67,9.69,9.66,9.67,206817.0
2023-04-04 12:35:00,9.68,9.68,9.64,9.65,174896.0,9.68,9.68,9.64,9.65,174896.0
2023-04-04 12:40:00,9.66,9.7,9.65,9.7,181714.0,9.66,9.7,9.65,9.7,181714.0
2023-04-04 12:45:00,9.7,9.7,9.67,9.68,197845.0,9.7,9.7,9.67,9.68,197845.0
2023-04-04 12:50:00,9.68,9.69,9.66,9.66,101266.0,9.68,9.69,9.66,9.66,101266.0
2023-04-04 12:55:00,9.67,9.68,9.66,9.67,107919.0,9.67,9.68,9.66,9.67,107919.0
2023-04-04 13:00:00,9.68,9.7,9.66,9.7,114007.0,9.68,9.7,9.66,9.7,114007.0
2023-04-04 13:05:00,9.7,9.73,9.69,9.69,335765.0,9.7,9.73,9.69,9.69,335765.0
2023-04-04 13:10:00,9.69,9.71,9.67,9.71,154589.0,9.69,9.71,9.67,9.71,154589.0
2023-04-04 13:15:00,9.71,9.74,9.7,9.72,157955.0,9.71,9.74,9.7,9.72,157955.0
2023-04-04 13:20:00,9.73,9.79,9.71,9.78,635520.0,9.73,9.79,9.71,9.78,635520.0
2023-04-04 13:25:00,9.78,9.81,9.75,9.8,307706.0,9.78,9.81,9.75,9.8,307706.0
2023-04-04 13:30:00,9.8,9.85,9.79,9.84,1172995.0,9.8,9.85,9.79,9.84,1172995.0
2023-04-04 13:35:00,9.83,9.85,9.81,9.85,437622.0,9.83,9.85,9.81,9.85,437622.0
2023-04-04 13:40:00,9.85,9.87,9.81,9.82,618296.0,9.85,9.87,9.81,9.82,618296.0
2023-04-04 13:45:00,9.82,9.85,9.8,9.85,253489.0,9.82,9.85,9.8,9.85,253489.0
2023-04-04 13:50:00,9.85,9.85,9.81,9.83,205260.0,9.85,9.85,9.81,9.83,205260.0
2023-04-04 13:55:00,9.82,9.85,9.81,9.84,171367.0,9.82,9.85,9.81,9.84,171367.0
2023-04-04 14:00:00,9.83,9.85,9.81,9.81,234810.0,9.83,9.85,9.81,9.81,234810.0
2023-04-04 14:05:00,9.81,9.83,9.79,9.79,233839.0,9.81,9.83,9.79,9.79,233839.0
2023-04-04 14:10:00,9.79,9.81,9.78,9.8,253483.0,9.79,9.81,9.78,9.8,253483.0
2023-04-04 14:15:00,9.81,9.82,9.79,9.79,179435.0,9.81,9.82,9.79,9.79,179435.0
2023-04-04 14:20:00,9.79,9.81,9.78,9.78,190926.0,9.79,9.81,9.78,9.78,190926.0
2023-04-04 14:25:00,9.79,9.81,9.78,9.79,288996.0,9.79,9.81,9.78,9.79,288996.0
2023-04-04 14:30:00,9.79,9.83,9.79,9.83,181580.0,9.79,9.83,9.79,9.83,181580.0
2023-04-04 14:35:00,9.83,9.85,9.81,9.83,281666.0,9.83,9.85,9.81,9.83,281666.0
2023-04-04 14:40:00,9.83,9.85,9.82,9.83,170708.0,9.83,9.85,9.82,9.83,170708.0
2023-04-04 14:45:00,9.83,9.84,9.82,9.83,120362.0,9.83,9.84,9.82,9.83,120362.0
2023-04-04 14:50:00,9.83,9.85,9.82,9.84,60546.0,9.83,9.85,9.82,9.84,60546.0
2023-04-04 14:55:00,9.85,9.85,9.82,9.82,201672.0,9.85,9.85,9.82,9.82,201672.0
2023-04-04 15:00:00,9.83,9.85,9.8,9.84,233408.0,9.83,9.85,9.8,9.84,233408.0
2023-04-04 15:05:00,9.84,9.84,9.8,9.82,166920.0,9.84,9.84,9.8,9.82,166920.0
2023-04-04 15:10:00,9.82,9.83,9.8,9.82,153911.0,9.82,9.83,9.8,9.82,153911.0
2023-04-04 15:15:00,9.82,9.83,9.79,9.82,282380.0,9.82,9.83,9.79,9.82,282380.0
2023-04-04 15:20:00,9.82,9.84,9.81,9.81,216183.0,9.82,9.84,9.81,9.81,216183.0
2023-04-04 15:25:00,9.81,9.83,9.8,9.8,267024.0,9.81,9.83,9.8,9.8,267024.0
2023-04-04 15:30:00,9.81,9.84,9.8,9.82,276094.0,9.81,9.84,9.8,9.82,276094.0
2023-04-04 15:35:00,9.82,9.84,9.8,9.82,287903.0,9.82,9.84,9.8,9.82,287903.0
2023-04-04 15:40:00,9.83,9.85,9.82,9.83,374063.0,9.83,9.85,9.82,9.83,374063.0
2023-04-04 15:45:00,9.83,9.84,9.82,9.83,403169.0,9.83,9.84,9.82,9.83,403169.0
2023-04-04 15:50:00,9.83,9.85,9.82,9.84,876645.0,9.83,9.85,9.82,9.84,876645.0
2023-04-04 15:55:00,9.83,9.87,9.8,9.86,2461429.0,9.83,9.87,9.8,9.86,2461429.0
2023-04-05 09:30:00,9.78,9.79,9.68,9.77,859850.0,9.78,9.79,9.68,9.77,859850.0
2023-04-05 09:35:00,9.77,9.81,9.7,9.8,491743.0,9.77,9.81,9.7,9.8,491743.0
2023-04-05 09:40:00,9.8,9.86,9.73,9.81,787506.0,9.8,9.86,9.73,9.81,787506.0
2023-04-05 09:45:00,9.81,9.83,9.76,9.82,412355.0,9.81,9.83,9.76,9.82,412355.0
2023-04-05 09:50:00,9.82,9.89,9.81,9.86,656053.0,9.82,9.89,9.81,9.86,656053.0
2023-04-05 09:55:00,9.86,9.87,9.81,9.82,466513.0,9.86,9.87,9.81,9.82,466513.0
2023-04-05 10:00:00,9.82,9.83,9.69,9.7,597062.0,9.82,9.83,9.69,9.7,597062.0
2023-04-05 10:05:00,9.7,9.72,9.63,9.63,615626.0,9.7,9.72,9.63,9.63,615626.0
2023-04-05 10:10:00,9.64,9.67,9.62,9.65,415861.0,9.64,9.67,9.62,9.65,415861.0
2023-04-05 10:15:00,9.65,9.69,9.63,9.67,458144.0,9.65,9.69,9.63,9.67,458144.0
2023-04-05 10:20:00,9.67,9.75,9.66,9.74,354253.0,9.67,9.75,9.66,9.74,354253.0
2023-04-05 10:25:00,9.74,9.75,9.66,9.66,272329.0,9.74,9.75,9.66,9.66,272329.0
2023-04-05 10:30:00,9.66,9.73,9.65,9.73,295369.0,9.66,9.73,9.65,9.73,295369.0
2023-04-05 10:35:00,9.73,9.74,9.68,9.7,235071.0,9.73,9.74,9.68,9.7,235071.0
2023-04-05 10:40:00,9.7,9.7,9.65,9.66,343940.0,9.7,9.7,9.65,9.66,343940.0
2023-04-05 10:45:00,9.65,9.67,9.63,9.64,337328.0,9.65,9.67,9.63,9.64,337328.0
2023-04-05 10:50:00,9.64,9.67,9.63,9.65,162944.0,9.64,9.67,9.63,9.65,162944.0
2023-04-05 10:55:00,9.65,9.65,9.61,9.62,229155.0,9.65,9.65,9.61,9.62,229155.0
2023-04-05 11:00:00,9.62,9.65,9.61,9.64,199363.0,9.62,9.65,9.61,9.64,199363.0
2023-04-05 11:05:00,9.63,9.67,9.63,9.64,221637.0,9.63,9.67,9.63,9.64,221637.0
2023-04-05 11:10:00,9.64,9.65,9.62,9.63,255617.0,9.64,9.65,9.62,9.63,255617.0
2023-04-05 11:15:00,9.63,9.67,9.63,9.64,222035.0,9.63,9.67,9.63,9.64,222035.0
2023-04-05 11:20:00,9.64,9.65,9.62,9.64,268501.0,9.64,9.65,9.62,9.64,268501.0
2023-04-05 11:25:00,9.64,9.65,9.63,9.64,155412.0,9.64,9.65,9.63,9.64,155412.0
2023-04-05 11:30:00,9.64,9.67,9.63,9.66,322611.0,9.64,9.67,9.63,9.66,322611.0
2023-04-05 11:35:00,9.66,9.66,9.61,9.62,235159.0,9.66,9.66,9.61,9.62,235159.0
2023-04-05 11:40:00,9.63,9.66,9.62,9.66,253608.0,9.63,9.66,9.62,9.66,253608.0
2023-04-05 11:45:00,9.66,9.67,9.63,9.63,257519.0,9.66,9.67,9.63,9.63,257519.0
2023-04-05 11:50:00,9.63,9.65,9.62,9.63,178689.0,9.63,9.65,9.62,9.63,178689.0
2023-04-05 11:55:00,9.63,9.67,9.62,9.67,128501.0,9.63,9.67,9.62,9.67,128501.0
2023-04-05 12:00:00,9.67,9.7,9.66,9.66,274993.0,9.67,9.7,9.66,9.66,274993.0
2023-04-05 12:05:00,9.67,9.67,9.64,9.66,216797.0,9.67,9.67,9.64,9.66,216797.0
2023-04-05 12:10:00,9.66,9.67,9.65,9.66,76989.0,9.66,9.67,9.65,9.66,76989.0
2023-04-05 12:15:00,9.65,9.67,9.63,9.66,318918.0,9.65,9.67,9.63,9.66,318918.0
2023-04-05 12:20:00,9.66,9.66,9.64,9.66,151178.0,9.66,9.66,9.64,9.66,151178.0
2023-04-05 12:25:00,9.65,9.66,9.62,9.65,310715.0,9.65,9.66,9.62,9.65,310715.0
2023-04-05 12:30:00,9.66,9.66,9.62,9.63,170987.0,9.66,9.66,9.62,9.63,170987.0
2023-04-05 12:35:00,9.63,9.67,9.63,9.66,162719.0,9.63,9.67,9.63,9.66,162719.0
2023-04-05 12:40:00,9.65,9.68,9.64,9.68,217031.0,9.65,9.68,9.64,9.68,217031.0
2023-04-05 12:45:00,9.68,9.69,9.66,9.66,126406.0,9.68,9.69,9.66,9.66,126406.0
2023-04-05 12:50:00,9.67,9.69,9.65,9.69,135714.0,9.67,9.69,9.65,9.69,135714.0
2023-04-05 12:55:00,9.69,9.72,9.68,9.71,222620.0,9.69,9.72,9.68,9.71,222620.0
2023-04-05 13:00:00,9.71,9.72,9.68,9.72,143477.0,9.71,9.72,9.68,9.72,143477.0
2023-04-05 13:05:00,9.72,9.75,9.71,9.73,329927.0,9.72,9.75,9.71,9.73,329927.0
2023-04-05 13:10:00,9.73,9.75,9.72,9.74,237241.0,9.73,9.75,9.72,9.74,237241.0
2023-04-05 13:15:00,9.75,9.75,9.73,9.75,298180.0,9.75,9.75,9.73,9.75,298180.0
2023-04-05 13:20:00,9.75,9.76,9.72,9.73,231235.0,9.75,9.76,9.72,9.73,231235.0
2023-04-05 13:25:00,9.72,9.75,9.72,9.72,299602.0,9.72,9.75,9.72,9.72,299602.0
2023-04-05 13:30:00,9.73,9.74,9.71,9.71,120293.0,9.73,9.74,9.71,9.71,120293.0
2023-04-05 13:35:00,9.71,9.73,9.7,9.73,177944.0,9.71,9.73,9.7,9.73,177944.0
2023-04-05 13:40:00,9.72,9.73,9.71,9.72,188714.0,9.72,9.73,9.71,9.72,188714.0
2023-04-05 13:45:00,9.72,9.73,9.69,9.69,223265.0,9.72,9.73,9.69,9.69,223265.0
2023-04-05 13:50:00,9.7,9.73,9.69,9.71,161025.0,9.7,9.73,9.69,9.71,161025.0
2023-04-05 13:55:00,9.71,9.73,9.71,9.72,81948.0,9.71,9.73,9.71,9.72,81948.0
2023-04-05 14:00:00,9.73,9.75,9.72,9.74,207630.0,9.73,9.75,9.72,9.74,207630.0
2023-04-05 14:05:00,9.74,9.74,9.7,9.71,197070.0,9.74,9.74,9.7,9.71,197070.0
2023-04-05 14:10:00,9.71,9.71,9.68,9.7,210435.0,9.71,9.71,9.68,9.7,210435.0
2023-04-05 14:15:00,9.7,9.7,9.68,9.69,89332.0,9.7,9.7,9.68,9.69,89332.0
2023-04-05 14:20:00,9.69,9.69,9.66,9.67,216415.0,9.69,9.69,9.66,9.67,216415.0
2023-04-05 14:25:00,9.67,9.67,9.64,9.65,91988.0,9.67,9.67,9.64,9.65,91988.0
2023-04-05 14:30:00,9.64,9.67,9.64,9.67,202673.0,9.64,9.67,9.64,9.67,202673.0
2023-04-05 14:35:00,9.67,9.68,9.66,9.67,174950.0,9.67,9.68,9.66,9.67,174950.0
2023-04-05 14:40:00,9.67,9.67,9.65,9.66,150433.0,9.67,9.67,9.65,9.66,150433.0
2023-04-05 14:45:00,9.66,9.68,9.65,9.68,146682.0,9.66,9.68,9.65,9.68,146682.0
2023-04-05 14:50:00,9.68,9.69,9.67,9.68,115183.0,9.68,9.69,9.67,9.68,115183.0
2023-04-05 14:55:00,9.67,9.69,9.67,9.67,125095.0,9.67,9.69,9.67,9.67,125095.0
2023-04-05 15:00:00,9.68,9.68,9.65,9.66,158129.0,9.68,9.68,9.65,9.66,158129.0
2023-04-05 15:05:00,9.66,9.67,9.65,9.66,55660.0,9.66,9.67,9.65,9.66,55660.0
2023-04-05 15:10:00,9.67,9.67,9.64,9.65,145707.0,9.67,9.67,9.64,9.65,145707.0
2023-04-05 15:15:00,9.64,9.67,9.64,9.67,94774.0,9.64,9.67,9.64,9.67,94774.0
2023-04-05 15:20:00,9.67,9.67,9.65,9.67,110302.0,9.67,9.67,9.65,9.67,110302.0
2023-04-05 15:25:00,9.66,9.69,9.66,9.69,95967.0,9.66,9.69,9.66,9.69,95967.0
2023-04-05 15:30:00,9.69,9.7,9.66,9.68,271649.0,9.69,9.7,9.66,9.68,271649.0
2023-04-05 15:35:00,9.68,9.69,9.67,9.69,106236.0,9.68,9.69,9.67,9.69,106236.0
2023-04-05 15:40:00,9.68,9.69,9.66,9.68,359530.0,9.68,9.69,9.66,9.68,359530.0
2023-04-05 15:45:00,9.69,9.69,9.65,9.66,447443.0,9.69,9.69,9.65,9.66,447443.0
2023-04-05 15:50:00,9.65,9.67,9.64,9.66,622189.0,9.65,9.67,9.64,9.66,622189.0
2023-04-05 15:55:00,9.67,9.68,9.66,9.67,820310.0,9.67,9.68,9.66,9.67,820310.0
2023-04-06 09:30:00,9.72,9.75,9.66,9.73,641336.0,9.72,9.75,9.66,9.73,641336.0
2023-04-06 09:35:00,9.74,9.79,9.69,9.7,684343.0,9.74,9.79,9.69,9.7,684343.0
2023-04-06 09:40:00,9.7,9.72,9.62,9.67,686233.0,9.7,9.72,9.62,9.67,686233.0
2023-04-06 09:45:00,9.68,9.69,9.61,9.62,423857.0,9.68,9.69,9.61,9.62,423857.0
2023-04-06 09:50:00,9.63,9.65,9.57,9.6,1252012.0,9.63,9.65,9.57,9.6,1252012.0
2023-04-06 09:55:00,9.61,9.61,9.54,9.55,615636.0,9.61,9.61,9.54,9.55,615636.0
2023-04-06 10:00:00,9.55,9.6,9.54,9.59,473245.0,9.55,9.6,9.54,9.59,473245.0
2023-04-06 10:05:00,9.59,9.63,9.58,9.6,377495.0,9.59,9.63,9.58,9.6,377495.0
2023-04-06 10:10:00,9.6,9.65,9.57,9.64,374092.0,9.6,9.65,9.57,9.64,374092.0
2023-04-06 10:15:00,9.65,9.69,9.59,9.61,1248698.0,9.65,9.69,9.59,9.61,1248698.0
2023-04-06 10:20:00,9.6,9.63,9.56,9.61,352938.0,9.6,9.63,9.56,9.61,352938.0
2023-04-06 10:25:00,9.61,9.64,9.59,9.61,181919.0,9.61,9.64,9.59,9.61,181919.0
2023-04-06 10:30:00,9.61,9.66,9.59,9.66,287624.0,9.61,9.66,9.59,9.66,287624.0
2023-04-06 10:35:00,9.65,9.66,9.59,9.6,255475.0,9.65,9.66,9.59,9.6,255475.0
2023-04-06 10:40:00,9.61,9.61,9.55,9.57,413937.0,9.61,9.61,9.55,9.57,413937.0
2023-04-06 10:45:00,9.58,9.61,9.57,9.59,299008.0,9.58,9.61,9.57,9.59,299008.0
2023-04-06 10:50:00,9.59,9.63,9.58,9.61,348103.0,9.59,9.63,9.58,9.61,348103.0
2023-04-06 10:55:00,9.61,9.62,9.58,9.6,296748.0,9.61,9.62,9.58,9.6,296748.0
2023-04-06 11:00:00,9.61,9.63,9.59,9.62,300477.0,9.61,9.63,9.59,9.62,300477.0
2023-04-06 11:05:00,9.62,9.66,9.61,9.63,434124.0,9.62,9.66,9.61,9.63,434124.0
2023-04-06 11:10:00,9.63,9.65,9.61,9.63,334856.0,9.63,9.65,9.61,9.63,334856.0
2023-04-06 11:15:00,9.64,9.66,9.62,9.64,285546.0,9.64,9.66,9.62,9.64,285546.0
2023-04-06 11:20:00,9.65,9.66,9.63,9.64,260090.0,9.65,9.66,9.63,9.64,260090.0
2023-04-06 11:25:00,9.64,9.65,9.62,9.64,286718.0,9.64,9.65,9.62,9.64,286718.0
2023-04-06 11:30:00,9.64,9.69,9.62,9.68,412242.0,9.64,9.69,9.62,9.68,412242.0
2023-04-06 11:35:00,9.69,9.73,9.68,9.72,298386.0,9.69,9.73,9.68,9.72,298386.0
2023-04-06 11:40:00,9.73,9.75,9.72,9.75,354895.0,9.73,9.75,9.72,9.75,354895.0
2023-04-06 11:45:00,9.75,9.76,9.72,9.74,339573.0,9.75,9.76,9.72,9.74,339573.0
2023-04-06 11:50:00,9.74,9.76,9.73,9.76,225289.0,9.74,9.76,9.73,9.76,225289.0
2023-04-06 11:55:00,9.75,9.77,9.74,9.76,335677.0,9.75,9.77,9.74,9.76,335677.0
2023-04-06 12:00:00,9.76,9.78,9.75,9.78,135700.0,9.76,9.78,9.75,9.78,135700.0
2023-04-06 12:05:00,9.78,9.82,9.76,9.8,486867.0,9.78,9.82,9.76,9.8,486867.0
2023-04-06 12:10:00,9.79,9.8,9.77,9.78,161905.0,9.79,9.8,9.77,9.78,161905.0
2023-04-06 12:15:00,9.78,9.8,9.77,9.79,199481.0,9.78,9.8,9.77,9.79,199481.0
2023-04-06 12:20:00,9.79,9.81,9.77,9.81,201544.0,9.79,9.81,9.77,9.81,201544.0
2023-04-06 12:25:00,9.8,9.84,9.8,9.83,193665.0,9.8,9.84,9.8,9.83,193665.0
2023-04-06 12:30:00,9.83,9.84,9.82,9.84,384986.0,9.83,9.84,9.82,9.84,384986.0
2023-04-06 12:35:00,9.83,9.87,9.82,9.87,299188.0,9.83,9.87,9.82,9.87,299188.0
2023-04-06 12:40:00,9.87,9.88,9.85,9.87,299711.0,9.87,9.88,9.85,9.87,299711.0
2023-04-06 12:45:00,9.87,9.88,9.83,9.84,221914.0,9.87,9.88,9.83,9.84,221914.0
2023-04-06 12:50:00,9.84,9.85,9.8,9.81,385690.0,9.84,9.85,9.8,9.81,385690.0
2023-04-06 12:55:00,9.82,9.82,9.79,9.79,229933.0,9.82,9.82,9.79,9.79,229933.0
2023-04-06 13:00:00,9.79,9.8,9.77,9.79,218451.0,9.79,9.8,9.77,9.79,218451.0
2023-04-06 13:05:00,9.79,9.83,9.78,9.81,283196.0,9.79,9.83,9.78,9.81,283196.0
2023-04-06 13:10:00,9.81,9.83,9.81,9.83,116828.0,9.81,9.83,9.81,9.83,116828.0
2023-04-06 13:15:00,9.82,9.86,9.82,9.86,172343.0,9.82,9.86,9.82,9.86,172343.0
2023-04-06 13:20:00,9.86,9.87,9.84,9.85,164650.0,9.86,9.87,9.84,9.85,164650.0
2023-04-06 13:25:00,9.85,9.87,9.83,9.84,187564.0,9.85,9.87,9.83,9.84,187564.0
2023-04-06 13:30:00,9.85,9.86,9.8,9.8,284028.0,9.85,9.86,9.8,9.8,284028.0
2023-04-06 13:35:00,9.81,9.83,9.8,9.81,229077.0,9.81,9.83,9.8,9.81,229077.0
2023-04-06 13:40:00,9.82,9.84,9.8,9.84,243611.0,9.82,9.84,9.8,9.84,243611.0
2023-04-06 13:45:00,9.84,9.84,9.8,9.81,146063.0,9.84,9.84,9.8,9.81,146063.0
2023-04-06 13:50:00,9.82,9.83,9.79,9.8,218619.0,9.82,9.83,9.79,9.8,218619.0
2023-04-06 13:55:00,9.79,9.8,9.78,9.78,157202.0,9.79,9.8,9.78,9.78,157202.0
2023-04-06 14:00:00,9.78,9.79,9.76,9.76,167761.0,9.78,9.79,9.76,9.76,167761.0
2023-04-06 14:05:00,9.77,9.78,9.75,9.78,236221.0,9.77,9.78,9.75,9.78,236221.0
2023-04-06 14:10:00,9.78,9.78,9.74,9.75,222046.0,9.78,9.78,9.74,9.75,222046.0
2023-04-06 14:15:00,9.76,9.77,9.74,9.76,244858.0,9.76,9.77,9.74,9.76,244858.0
2023-04-06 14:20:00,9.76,9.78,9.75,9.76,325350.0,9.76,9.78,9.75,9.76,325350.0
2023-04-06 14:25:00,9.76,9.77,9.74,9.76,261376.0,9.76,9.77,9.74,9.76,261376.0
2023-04-06 14:30:00,9.77,9.77,9.72,9.76,294227.0,9.77,9.77,9.72,9.76,294227.0
2023-04-06 14:35:00,9.76,9.77,9.75,9.76,142793.0,9.76,9.77,9.75,9.76,142793.0
2023-04-06 14:40:00,9.76,9.76,9.74,9.75,85270.0,9.76,9.76,9.74,9.75,85270.0
2023-04-06 14:45:00,9.74,9.75,9.73,9.74,184233.0,9.74,9.75,9.73,9.74,184233.0
2023-04-06 14:50:00,9.74,9.75,9.73,9.75,183926.0,9.74,9.75,9.73,9.75,183926.0
2023-04-06 14:55:00,9.75,9.75,9.71,9.71,189621.0,9.75,9.75,9.71,9.71,189621.0
2023-04-06 15:00:00,9.72,9.73,9.71,9.72,196077.0,9.72,9.73,9.71,9.72,196077.0
2023-04-06 15:05:00,9.73,9.75,9.72,9.73,201958.0,9.73,9.75,9.72,9.73,201958.0
2023-04-06 15:10:00,9.73,9.73,9.71,9.72,197270.0,9.73,9.73,9.71,9.72,197270.0
2023-04-06 15:15:00,9.72,9.73,9.71,9.72,148160.0,9.72,9.73,9.71,9.72,148160.0
2023-04-06 15:20:00,9.72,9.74,9.71,9.71,185239.0,9.72,9.74,9.71,9.71,185239.0
2023-04-06 15:25:00,9.71,9.74,9.71,9.74,203421.0,9.71,9.74,9.71,9.74,203421.0
2023-04-06 15:30:00,9.74,9.75,9.73,9.75,230619.0,9.74,9.75,9.73,9.75,230619.0
2023-04-06 15:35:00,9.75,9.75,9.71,9.72,368669.0,9.75,9.75,9.71,9.72,368669.0
2023-04-06 15:40:00,9.72,9.73,9.69,9.71,584529.0,9.72,9.73,9.69,9.71,584529.0
2023-04-06 15:45:00,9.71,9.75,9.71,9.73,549058.0,9.71,9.75,9.71,9.73,549058.0
2023-04-06 15:50:00,9.74,9.74,9.71,9.71,345865.0,9.74,9.74,9.71,9.71,345865.0
2023-04-06 15:55:00,9.71,9.74,9.71,9.72,1159364.0,9.71,9.74,9.71,9.72,1159364.0
2023-04-10 09:30:00,9.6,9.69,9.56,9.61,945953.0,9.6,9.69,9.56,9.61,945953.0
2023-04-10 09:35:00,9.61,9.65,9.58,9.63,420333.0,9.61,9.65,9.58,9.63,420333.0
2023-04-10 09:40:00,9.63,9.71,9.62,9.7,612912.0,9.63,9.71,9.62,9.7,612912.0
2023-04-10 09:45:00,9.69,9.74,9.64,9.71,755786.0,9.69,9.74,9.64,9.71,755786.0
2023-04-10 09:50:00,9.71,9.76,9.67,9.72,793588.0,9.71,9.76,9.67,9.72,793588.0
2023-04-10 09:55:00,9.72,9.75,9.68,9.7,431548.0,9.72,9.75,9.68,9.7,431548.0
2023-04-10 10:00:00,9.7,9.75,9.69,9.71,303684.0,9.7,9.75,9.69,9.71,303684.0
2023-04-10 10:05:00,9.71,9.73,9.67,9.72,280045.0,9.71,9.73,9.67,9.72,280045.0
2023-04-10 10:10:00,9.73,9.73,9.67,9.7,189060.0,9.73,9.73,9.67,9.7,189060.0
2023-04-10 10:15:00,9.7,9.72,9.69,9.71,202181.0,9.7,9.72,9.69,9.71,202181.0
2023-04-10 10:20:00,9.71,9.74,9.7,9.74,233902.0,9.71,9.74,9.7,9.74,233902.0
2023-04-10 10:25:00,9.74,9.78,9.72,9.73,331569.0,9.74,9.78,9.72,9.73,331569.0
2023-04-10 10:30:00,9.74,9.79,9.73,9.77,330503.0,9.74,9.79,9.73,9.77,330503.0
2023-04-10 10:35:00,9.78,9.83,9.77,9.82,891084.0,9.78,9.83,9.77,9.82,891084.0
2023-04-10 10:40:00,9.82,9.83,9.77,9.82,322458.0,9.82,9.83,9.77,9.82,322458.0
2023-04-10 10:45:00,9.81,9.82,9.76,9.8,266167.0,9.81,9.82,9.76,9.8,266167.0
2023-04-10 10:50:00,9.8,9.81,9.78,9.79,183020.0,9.8,9.81,9.78,9.79,183020.0
2023-04-10 10:55:00,9.78,9.81,9.77,9.78,268382.0,9.78,9.81,9.77,9.78,268382.0
2023-04-10 11:00:00,9.78,9.81,9.77,9.79,258739.0,9.78,9.81,9.77,9.79,258739.0
2023-04-10 11:05:00,9.79,9.81,9.75,9.77,435961.0,9.79,9.81,9.75,9.77,435961.0
2023-04-10 11:10:00,9.77,9.78,9.76,9.78,171722.0,9.77,9.78,9.76,9.78,171722.0
2023-04-10 11:15:00,9.77,9.79,9.76,9.77,127589.0,9.77,9.79,9.76,9.77,127589.0
2023-04-10 11:20:00,9.77,9.78,9.74,9.75,126053.0,9.77,9.78,9.74,9.75,126053.0
2023-04-10 11:25:00,9.75,9.78,9.74,9.77,144787.0,9.75,9.78,9.74,9.77,144787.0
2023-04-10 11:30:00,9.77,9.78,9.76,9.78,229784.0,9.77,9.78,9.76,9.78,229784.0
2023-04-10 11:35:00,9.78,9.79,9.76,9.78,189145.0,9.78,9.79,9.76,9.78,189145.0
2023-04-10 11:40:00,9.78,9.79,9.76,9.77,226877.0,9.78,9.79,9.76,9.77,226877.0
2023-04-10 11:45:00,9.77,9.78,9.75,9.77,122634.0,9.77,9.78,9.75,9.77,122634.0
2023-04-10 11:50:00,9.77,9.78,9.72,9.72,270332.0,9.77,9.78,9.72,9.72,270332.0
2023-04-10 11:55:00,9.72,9.73,9.69,9.69,236125.0,9.72,9.73,9.69,9.69,236125.0
2023-04-10 12:00:00,9.7,9.7,9.66,9.68,246396.0,9.7,9.7,9.66,9.68,246396.0
2023-04-10 12:05:00,9.68,9.69,9.66,9.68,322100.0,9.68,9.69,9.66,9.68,322100.0
2023-04-10 12:10:00,9.68,9.69,9.67,9.68,175480.0,9.68,9.69,9.67,9.68,175480.0
2023-04-10 12:15:00,9.68,9.69,9.67,9.68,142983.0,9.68,9.69,9.67,9.68,142983.0
2023-04-10 12:20:00,9.67,9.71,9.67,9.71,248862.0,9.67,9.71,9.67,9.71,248862.0
2023-04-10 12:25:00,9.71,9.73,9.7,9.7,124879.0,9.71,9.73,9.7,9.7,124879.0
2023-04-10 12:30:00,9.71,9.73,9.7,9.71,120272.0,9.71,9.73,9.7,9.71,120272.0
2023-04-10 12:35:00,9.72,9.75,9.71,9.75,218890.0,9.72,9.75,9.71,9.75,218890.0
2023-04-10 12:40:00,9.74,9.76,9.73,9.75,116877.0,9.74,9.76,9.73,9.75,116877.0
2023-04-10 12:45:00,9.75,9.77,9.73,9.77,184267.0,9.75,9.77,9.73,9.77,184267.0
2023-04-10 12:50:00,9.76,9.77,9.74,9.76,126392.0,9.76,9.77,9.74,9.76,126392.0
2023-04-10 12:55:00,9.76,9.77,9.75,9.77,49253.0,9.76,9.77,9.75,9.77,49253.0
2023-04-10 13:00:00,9.77,9.78,9.75,9.77,102595.0,9.77,9.78,9.75,9.77,102595.0
2023-04-10 13:05:00,9.77,9.79,9.76,9.79,136229.0,9.77,9.79,9.76,9.79,136229.0
2023-04-10 13:10:00,9.79,9.81,9.78,9.79,222648.0,9.79,9.81,9.78,9.79,222648.0
2023-04-10 13:15:00,9.79,9.81,9.79,9.81,112304.0,9.79,9.81,9.79,9.81,112304.0
2023-04-10 13:20:00,9.8,9.82,9.8,9.81,121346.0,9.8,9.82,9.8,9.81,121346.0
2023-04-10 13:25:00,9.81,9.84,9.81,9.84,241881.0,9.81,9.84,9.81,9.84,241881.0
2023-04-10 13:30:00,9.84,9.85,9.83,9.84,110806.0,9.84,9.85,9.83,9.84,110806.0
2023-04-10 13:35:00,9.84,9.84,9.8,9.81,283430.0,9.84,9.84,9.8,9.81,283430.0
2023-04-10 13:40:00,9.81,9.82,9.78,9.8,382450.0,9.81,9.82,9.78,9.8,382450.0
2023-04-10 13:45:00,9.79,9.81,9.79,9.8,186316.0,9.79,9.81,9.79,9.8,186316.0
2023-04-10 13:50:00,9.8,9.81,9.78,9.79,109791.0,9.8,9.81,9.78,9.79,109791.0
2023-04-10 13:55:00,9.78,9.79,9.77,9.78,125083.0,9.78,9.79,9.77,9.78,125083.0
2023-04-10 14:00:00,9.78,9.78,9.76,9.78,131167.0,9.78,9.78,9.76,9.78,131167.0
2023-04-10 14:05:00,9.78,9.8,9.77,9.78,243042.0,9.78,9.8,9.77,9.78,243042.0
2023-04-10 14:10:00,9.78,9.79,9.74,9.76,410054.0,9.78,9.79,9.74,9.76,410054.0
2023-04-10 14:15:00,9.75,9.78,9.75,9.77,188850.0,9.75,9.78,9.75,9.77,188850.0
2023-04-10 14:20:00,9.77,9.79,9.76,9.77,109482.0,9.77,9.79,9.76,9.77,109482.0
2023-04-10 14:25:00,9.77,9.77,9.76,9.77,30048.0,9.77,9.77,9.76,9.77,30048.0
2023-04-10 14:30:00,9.77,9.78,9.76,9.78,165448.0,9.77,9.78,9.76,9.78,165448.0
2023-04-10 14:35:00,9.78,9.8,9.76,9.8,261529.0,9.78,9.8,9.76,9.8,261529.0
2023-04-10 14:40:00,9.79,9.81,9.78,9.8,238245.0,9.79,9.81,9.78,9.8,238245.0
2023-04-10 14:45:00,9.8,9.82,9.8,9.81,102373.0,9.8,9.82,9.8,9.81,102373.0
2023-04-10 14:50:00,9.8,9.84,9.8,9.84,126793.0,9.8,9.84,9.8,9.84,126793.0
2023-04-10 14:55:00,9.84,9.85,9.82,9.83,372521.0,9.84,9.85,9.82,9.83,372521.0
2023-04-10 15:00:00,9.84,9.85,9.83,9.85,224389.0,9.84,9.85,9.83,9.85,224389.0
2023-04-10 15:05:00,9.84,9.87,9.84,9.85,382267.0,9.84,9.87,9.84,9.85,382267.0
2023-04-10 15:10:00,9.86,9.87,9.84,9.85,125748.0,9.86,9.87,9.84,9.85,125748.0
2023-04-10 15:15:00,9.85,9.87,9.84,9.87,210723.0,9.85,9.87,9.84,9.87,210723.0
2023-04-10 15:20:00,9.87,9.88,9.85,9.86,241882.0,9.87,9.88,9.85,9.86,241882.0
2023-04-10 15:25:00,9.86,9.86,9.83,9.84,265684.0,9.86,9.86,9.83,9.84,265684.0
2023-04-10 15:30:00,9.84,9.86,9.83,9.86,280947.0,9.84,9.86,9.83,9.86,280947.0
2023-04-10 15:35:00,9.85,9.87,9.85,9.87,163749.0,9.85,9.87,9.85,9.87,163749.0
2023-04-10 15:40:00,9.87,9.88,9.85,9.87,276276.0,9.87,9.88,9.85,9.87,276276.0
2023-04-10 15:45:00,9.87,9.88,9.87,9.88,335936.0,9.87,9.88,9.87,9.88,335936.0
2023-04-10 15:50:00,9.88,9.89,9.86,9.88,550798.0,9.88,9.89,9.86,9.88,550798.0
2023-04-10 15:55:00,9.88,9.89,9.87,9.87,881407.0,9.88,9.89,9.87,9.87,881407.0
2023-04-11 09:30:00,9.91,9.98,9.9,9.93,762772.0,9.91,9.98,9.9,9.93,762772.0
2023-04-11 09:35:00,9.93,9.95,9.86,9.88,677395.0,9.93,9.95,9.86,9.88,677395.0
2023-04-11 09:40:00,9.88,9.89,9.8,9.85,636516.0,9.88,9.89,9.8,9.85,636516.0
2023-04-11 09:45:00,9.86,9.87,9.81,9.82,559815.0,9.86,9.87,9.81,9.82,559815.0
2023-04-11 09:50:00,9.82,9.85,9.8,9.82,408165.0,9.82,9.85,9.8,9.82,408165.0
2023-04-11 09:55:00,9.82,9.85,9.79,9.81,386370.0,9.82,9.85,9.79,9.81,386370.0
2023-04-11 10:00:00,9.81,9.86,9.8,9.85,252667.0,9.81,9.86,9.8,9.85,252667.0
2023-04-11 10:05:00,9.85,9.9,9.83,9.9,338135.0,9.85,9.9,9.83,9.9,338135.0
2023-04-11 10:10:00,9.9,9.92,9.87,9.9,330366.0,9.9,9.92,9.87,9.9,330366.0
2023-04-11 10:15:00,9.89,9.93,9.88,9.92,313067.0,9.89,9.93,9.88,9.92,313067.0
2023-04-11 10:20:00,9.93,9.99,9.9,9.98,683585.0,9.93,9.99,9.9,9.98,683585.0
2023-04-11 10:25:00,9.98,9.99,9.93,9.94,343417.0,9.98,9.99,9.93,9.94,343417.0
2023-04-11 10:30:00,9.94,9.96,9.92,9.92,358320.0,9.94,9.96,9.92,9.92,358320.0
2023-04-11 10:35:00,9.93,9.93,9.9,9.93,168503.0,9.93,9.93,9.9,9.93,168503.0
2023-04-11 10:40:00,9.93,9.96,9.91,9.92,361525.0,9.93,9.96,9.91,9.92,361525.0
2023-04-11 10:45:00,9.92,9.94,9.89,9.94,216156.0,9.92,9.94,9.89,9.94,216156.0
2023-04-11 10:50:00,9.94,9.95,9.92,9.92,206746.0,9.94,9.95,9.92,9.92,206746.0
2023-04-11 10:55:00,9.93,9.95,9.91,9.93,184802.0,9.93,9.95,9.91,9.93,184802.0
2023-04-11 11:00:00,9.93,9.98,9.92,9.96,267725.0,9.93,9.98,9.92,9.96,267725.0
2023-04-11 11:05:00,9.96,9.97,9.95,9.95,116995.0,9.96,9.97,9.95,9.95,116995.0
2023-04-11 11:10:00,9.95,10.02,9.95,10.02,486410.0,9.95,10.02,9.95,10.02,486410.0
2023-04-11 11:15:00,10.02,10.04,10.0,10.04,625118.0,10.02,10.04,10.0,10.04,625118.0
2023-04-11 11:20:00,10.04,10.05,10.02,10.03,422424.0,10.04,10.05,10.02,10.03,422424.0
2023-04-11 11:25:00,10.04,10.09,10.03,10.09,754205.0,10.04,10.09,10.03,10.09,754205.0
2023-04-11 11:30:00,10.09,10.11,10.06,10.1,503242.0,10.09,10.11,10.06,10.1,503242.0
2023-04-11 11:35:00,10.08,10.1,10.05,10.1,357406.0,10.08,10.1,10.05,10.1,357406.0
2023-04-11 11:40:00,10.1,10.14,10.09,10.12,842535.0,10.1,10.14,10.09,10.12,842535.0
2023-04-11 11:45:00,10.12,10.12,10.09,10.11,218396.0,10.12,10.12,10.09,10.11,218396.0
2023-04-11 11:50:00,10.11,10.13,10.1,10.13,211342.0,10.11,10.13,10.1,10.13,211342.0
2023-04-11 11:55:00,10.13,10.13,10.08,10.09,284751.0,10.13,10.13,10.08,10.09,284751.0
2023-04-11 12:00:00,10.09,10.14,10.08,10.13,323011.0,10.09,10.14,10.08,10.13,323011.0
2023-04-11 12:05:00,10.13,10.14,10.11,10.12,173337.0,10.13,10.14,10.11,10.12,173337.0
2023-04-11 12:10:00,10.11,10.14,10.11,10.13,319701.0,10.11,10.14,10.11,10.13,319701.0
2023-04-11 12:15:00,10.12,10.14,10.08,10.11,519395.0,10.12,10.14,10.08,10.11,519395.0
2023-04-11 12:20:00,10.1,10.11,10.07,10.1,182617.0,10.1,10.11,10.07,10.1,182617.0
2023-04-11 12:25:00,10.09,10.11,10.07,10.09,226972.0,10.09,10.11,10.07,10.09,226972.0
2023-04-11 12:30:00,10.09,10.11,10.07,10.11,153046.0,10.09,10.11,10.07,10.11,153046.0
2023-04-11 12:35:00,10.11,10.11,10.06,10.08,192831.0,10.11,10.11,10.06,10.08,192831.0
2023-04-11 12:40:00,10.08,10.11,10.08,10.1,241248.0,10.08,10.11,10.08,10.1,241248.0
2023-04-11 12:45:00,10.09,10.1,10.08,10.09,100082.0,10.09,10.1,10.08,10.09,100082.0
2023-04-11 12:50:00,10.09,10.1,10.08,10.09,125268.0,10.09,10.1,10.08,10.09,125268.0
2023-04-11 12:55:00,10.09,10.09,10.07,10.08,100230.0,10.09,10.09,10.07,10.08,100230.0
2023-04-11 13:00:00,10.08,10.08,10.06,10.06,100393.0,10.08,10.08,10.06,10.06,100393.0
2023-04-11 13:05:00,10.07,10.1,10.06,10.1,168563.0,10.07,10.1,10.06,10.1,168563.0
2023-04-11 13:10:00,10.09,10.1,10.07,10.09,165177.0,10.09,10.1,10.07,10.09,165177.0
2023-04-11 13:15:00,10.09,10.1,10.08,10.1,92804.0,10.09,10.1,10.08,10.1,92804.0
2023-04-11 13:20:00,10.1,10.1,10.08,10.1,106562.0,10.1,10.1,10.08,10.1,106562.0
2023-04-11 13:25:00,10.09,10.11,10.08,10.09,151517.0,10.09,10.11,10.08,10.09,151517.0
2023-04-11 13:30:00,10.09,10.09,10.07,10.08,139167.0,10.09,10.09,10.07,10.08,139167.0
2023-04-11 13:35:00,10.08,10.1,10.07,10.1,109724.0,10.08,10.1,10.07,10.1,109724.0
2023-04-11 13:40:00,10.1,10.1,10.09,10.1,37729.0,10.1,10.1,10.09,10.1,37729.0
2023-04-11 13:45:00,10.1,10.11,10.09,10.11,121584.0,10.1,10.11,10.09,10.11,121584.0
2023-04-11 13:50:00,10.11,10.11,10.09,10.11,84867.0,10.11,10.11,10.09,10.11,84867.0
2023-04-11 13:55:00,10.1,10.1,10.09,10.09,55015.0,10.1,10.1,10.09,10.09,55015.0
2023-04-11 14:00:00,10.1,10.1,10.06,10.06,101671.0,10.1,10.1,10.06,10.06,101671.0
2023-04-11 14:05:00,10.07,10.08,10.05,10.08,176668.0,10.07,10.08,10.05,10.08,176668.0
2023-04-11 14:10:00,10.08,10.08,10.06,10.06,64526.0,10.08,10.08,10.06,10.06,64526.0
2023-04-11 14:15:00,10.06,10.08,10.05,10.08,75468.0,10.06,10.08,10.05,10.08,75468.0
2023-04-11 14:20:00,10.08,10.08,10.07,10.08,250526.0,10.08,10.08,10.07,10.08,250526.0
2023-04-11 14:25:00,10.08,10.09,10.07,10.09,71628.0,10.08,10.09,10.07,10.09,71628.0
2023-04-11 14:30:00,10.09,10.09,10.07,10.09,92023.0,10.09,10.09,10.07,10.09,92023.0
2023-04-11 14:35:00,10.09,10.1,10.08,10.1,90800.0,10.09,10.1,10.08,10.1,90800.0
2023-04-11 14:40:00,10.1,10.1,10.09,10.1,66287.0,10.1,10.1,10.09,10.1,66287.0
2023-04-11 14:45:00,10.1,10.1,10.08,10.08,164555.0,10.1,10.1,10.08,10.08,164555.0
2023-04-11 14:50:00,10.09,10.1,10.08,10.1,166250.0,10.09,10.1,10.08,10.1,166250.0
2023-04-11 14:55:00,10.1,10.11,10.09,10.11,128760.0,10.1,10.11,10.09,10.11,128760.0
2023-04-11 15:00:00,10.11,10.11,10.09,10.1,90486.0,10.11,10.11,10.09,10.1,90486.0
2023-04-11 15:05:00,10.1,10.1,10.08,10.08,128279.0,10.1,10.1,10.08,10.08,128279.0
2023-04-11 15:10:00,10.08,10.11,10.08,10.11,175009.0,10.08,10.11,10.08,10.11,175009.0
2023-04-11 15:15:00,10.11,10.14,10.11,10.13,286827.0,10.11,10.14,10.11,10.13,286827.0
2023-04-11 15:20:00,10.13,10.14,10.12,10.13,214086.0,10.13,10.14,10.12,10.13,214086.0
2023-04-11 15:25:00,10.13,10.14,10.11,10.12,248419.0,10.13,10.14,10.11,10.12,248419.0
2023-04-11 15:30:00,10.12,10.12,10.09,10.11,343396.0,10.12,10.12,10.09,10.11,343396.0
2023-04-11 15:35:00,10.1,10.11,10.08,10.08,406730.0,10.1,10.11,10.08,10.08,406730.0
2023-04-11 15:40:00,10.09,10.09,10.06,10.08,391375.0,10.09,10.09,10.06,10.08,391375.0
2023-04-11 15:45:00,10.08,10.09,10.06,10.09,525219.0,10.08,10.09,10.06,10.09,525219.0
2023-04-11 15:50:00,10.09,10.09,10.05,10.05,736072.0,10.09,10.09,10.05,10.05,736072.0
2023-04-11 15:55:00,10.05,10.06,10.03,10.05,1550792.0,10.05,10.06,10.03,10.05,1550792.0
2023-04-12 09:30:00,10.19,10.2,10.11,10.16,871838.0,10.19,10.2,10.11,10.16,871838.0
2023-04-12 09:35:00,10.16,10.23,10.11,10.13,992173.0,10.16,10.23,10.11,10.13,992173.0
2023-04-12 09:40:00,10.14,10.16,10.0,10.01,1062300.0,10.14,10.16,10.0,10.01,1062300.0
2023-04-12 09:45:00,10.02,10.05,9.92,9.93,1240491.0,10.02,10.05,9.92,9.93,1240491.0
2023-04-12 09:50:00,9.94,9.95,9.87,9.9,825332.0,9.94,9.95,9.87,9.9,825332.0
2023-04-12 09:55:00,9.89,9.91,9.81,9.82,780297.0,9.89,9.91,9.81,9.82,780297.0
2023-04-12 10:00:00,9.83,9.83,9.78,9.8,760078.0,9.83,9.83,9.78,9.8,760078.0
2023-04-12 10:05:00,9.8,9.82,9.75,9.8,867018.0,9.8,9.82,9.75,9.8,867018.0
2023-04-12 10:10:00,9.79,9.82,9.79,9.81,293048.0,9.79,9.82,9.79,9.81,293048.0
2023-04-12 10:15:00,9.81,9.83,9.73,9.74,449534.0,9.81,9.83,9.73,9.74,449534.0
2023-04-12 10:20:00,9.74,9.81,9.72,9.77,624462.0,9.74,9.81,9.72,9.77,624462.0
2023-04-12 10:25:00,9.76,9.79,9.72,9.78,293003.0,9.76,9.79,9.72,9.78,293003.0
2023-04-12 10:30:00,9.78,9.81,9.75,9.76,545282.0,9.78,9.81,9.75,9.76,545282.0
2023-04-12 10:35:00,9.76,9.79,9.71,9.78,702473.0,9.76,9.79,9.71,9.78,702473.0
2023-04-12 10:40:00,9.78,9.79,9.74,9.75,378055.0,9.78,9.79,9.74,9.75,378055.0
2023-04-12 10:45:00,9.75,9.83,9.75,9.77,603943.0,9.75,9.83,9.75,9.77,603943.0
2023-04-12 10:50:00,9.76,9.79,9.73,9.76,590249.0,9.76,9.79,9.73,9.76,590249.0
2023-04-12 10:55:00,9.76,9.77,9.73,9.75,539503.0,9.76,9.77,9.73,9.75,539503.0
2023-04-12 11:00:00,9.74,9.77,9.7,9.7,459117.0,9.74,9.77,9.7,9.7,459117.0
2023-04-12 11:05:00,9.7,9.71,9.66,9.69,569286.0,9.7,9.71,9.66,9.69,569286.0
2023-04-12 11:10:00,9.69,9.71,9.66,9.69,417564.0,9.69,9.71,9.66,9.69,417564.0
2023-04-12 11:15:00,9.69,9.7,9.67,9.68,480339.0,9.69,9.7,9.67,9.68,480339.0
2023-04-12 11:20:00,9.68,9.69,9.66,9.68,262304.0,9.68,9.69,9.66,9.68,262304.0
2023-04-12 11:25:00,9.68,9.72,9.67,9.71,394535.0,9.68,9.72,9.67,9.71,394535.0
2023-04-12 11:30:00,9.71,9.73,9.69,9.7,452711.0,9.71,9.73,9.69,9.7,452711.0
2023-04-12 11:35:00,9.69,9.71,9.65,9.7,358753.0,9.69,9.71,9.65,9.7,358753.0
2023-04-12 11:40:00,9.7,9.75,9.68,9.74,478309.0,9.7,9.75,9.68,9.74,478309.0
2023-04-12 11:45:00,9.74,9.76,9.73,9.75,421624.0,9.74,9.76,9.73,9.75,421624.0
2023-04-12 11:50:00,9.75,9.76,9.72,9.75,164620.0,9.75,9.76,9.72,9.75,164620.0
2023-04-12 11:55:00,9.75,9.8,9.74,9.79,215880.0,9.75,9.8,9.74,9.79,215880.0
2023-04-12 12:00:00,9.79,9.83,9.79,9.8,179561.0,9.79,9.83,9.79,9.8,179561.0
2023-04-12 12:05:00,9.81,9.82,9.78,9.82,223675.0,9.81,9.82,9.78,9.82,223675.0
2023-04-12 12:10:00,9.81,9.83,9.8,9.8,190523.0,9.81,9.83,9.8,9.8,190523.0
2023-04-12 12:15:00,9.8,9.82,9.79,9.79,223945.0,9.8,9.82,9.79,9.79,223945.0
2023-04-12 12:20:00,9.79,9.84,9.79,9.83,190707.0,9.79,9.84,9.79,9.83,190707.0
2023-04-12 12:25:00,9.83,9.87,9.82,9.87,200184.0,9.83,9.87,9.82,9.87,200184.0
2023-04-12 12:30:00,9.86,9.88,9.84,9.85,117493.0,9.86,9.88,9.84,9.85,117493.0
2023-04-12 12:35:00,9.84,9.86,9.81,9.81,194345.0,9.84,9.86,9.81,9.81,194345.0
2023-04-12 12:40:00,9.81,9.82,9.8,9.82,129447.0,9.81,9.82,9.8,9.82,129447.0
2023-04-12 12:45:00,9.81,9.84,9.8,9.81,137904.0,9.81,9.84,9.8,9.81,137904.0
2023-04-12 12:50:00,9.81,9.83,9.8,9.83,178944.0,9.81,9.83,9.8,9.83,178944.0
2023-04-12 12:55:00,9.83,9.85,9.82,9.84,88094.0,9.83,9.85,9.82,9.84,88094.0
2023-04-12 13:00:00,9.84,9.84,9.81,9.81,156796.0,9.84,9.84,9.81,9.81,156796.0
2023-04-12 13:05:00,9.82,9.84,9.81,9.83,361119.0,9.82,9.84,9.81,9.83,361119.0
2023-04-12 13:10:00,9.82,9.84,9.81,9.83,170052.0,9.82,9.84,9.81,9.83,170052.0
2023-04-12 13:15:00,9.84,9.84,9.81,9.82,139185.0,9.84,9.84,9.81,9.82,139185.0
2023-04-12 13:20:00,9.82,9.83,9.79,9.81,107840.0,9.82,9.83,9.79,9.81,107840.0
2023-04-12 13:25:00,9.8,9.84,9.8,9.83,224054.0,9.8,9.84,9.8,9.83,224054.0
2023-04-12 13:30:00,9.83,9.85,9.82,9.84,139668.0,9.83,9.85,9.82,9.84,139668.0
2023-04-12 13:35:00,9.84,9.84,9.79,9.79,172552.0,9.84,9.84,9.79,9.79,172552.0
2023-04-12 13:40:00,9.79,9.8,9.77,9.78,145419.0,9.79,9.8,9.77,9.78,145419.0
2023-04-12 13:45:00,9.78,9.79,9.76,9.77,166318.0,9.78,9.79,9.76,9.77,166318.0
2023-04-12 13:50:00,9.77,9.78,9.76,9.77,71606.0,9.77,9.78,9.76,9.77,71606.0
2023-04-12 13:55:00,9.78,9.78,9.77,9.78,44859.0,9.78,9.78,9.77,9.78,44859.0
2023-04-12 14:00:00,9.78,9.79,9.75,9.78,205962.0,9.78,9.79,9.75,9.78,205962.0
2023-04-12 14:05:00,9.78,9.78,9.74,9.75,147274.0,9.78,9.78,9.74,9.75,147274.0
2023-04-12 14:10:00,9.74,9.8,9.74,9.79,305903.0,9.74,9.8,9.74,9.79,305903.0
2023-04-12 14:15:00,9.79,9.81,9.78,9.81,127194.0,9.79,9.81,9.78,9.81,127194.0
2023-04-12 14:20:00,9.8,9.81,9.77,9.79,172731.0,9.8,9.81,9.77,9.79,172731.0
2023-04-12 14:25:00,9.78,9.79,9.71,9.73,244728.0,9.78,9.79,9.71,9.73,244728.0
2023-04-12 14:30:00,9.72,9.74,9.71,9.71,270946.0,9.72,9.74,9.71,9.71,270946.0
2023-04-12 14:35:00,9.71,9.73,9.7,9.72,226662.0,9.71,9.73,9.7,9.72,226662.0
2023-04-12 14:40:00,9.71,9.74,9.7,9.74,323880.0,9.71,9.74,9.7,9.74,323880.0
2023-04-12 14:45:00,9.74,9.75,9.71,9.72,506212.0,9.74,9.75,9.71,9.72,506212.0
2023-04-12 14:50:00,9.72,9.75,9.71,9.74,140814.0,9.72,9.75,9.71,9.74,140814.0
2023-04-12 14:55:00,9.74,9.76,9.74,9.75,258581.0,9.74,9.76,9.74,9.75,258581.0
2023-04-12 15:00:00,9.74,9.74,9.71,9.71,222222.0,9.74,9.74,9.71,9.71,222222.0
2023-04-12 15:05:00,9.71,9.74,9.71,9.72,181160.0,9.71,9.74,9.71,9.72,181160.0
2023-04-12 15:10:00,9.72,9.73,9.69,9.71,290272.0,9.72,9.73,9.69,9.71,290272.0
2023-04-12 15:15:00,9.71,9.71,9.66,9.66,579615.0,9.71,9.71,9.66,9.66,579615.0
2023-04-12 15:20:00,9.67,9.68,9.65,9.67,386336.0,9.67,9.68,9.65,9.67,386336.0
2023-04-12 15:25:00,9.67,9.68,9.65,9.67,314274.0,9.67,9.68,9.65,9.67,314274.0
2023-04-12 15:30:00,9.67,9.68,9.65,9.66,363605.0,9.67,9.68,9.65,9.66,363605.0
2023-04-12 15:35:00,9.66,9.68,9.65,9.68,333453.0,9.66,9.68,9.65,9.68,333453.0
2023-04-12 15:40:00,9.68,9.68,9.65,9.66,402958.0,9.68,9.68,9.65,9.66,402958.0
2023-04-12 15:45:00,9.66,9.67,9.61,9.62,754857.0,9.66,9.67,9.61,9.62,754857.0
2023-04-12 15:50:00,9.61,9.63,9.6,9.63,809935.0,9.61,9.63,9.6,9.63,809935.0
2023-04-12 15:55:00,9.63,9.64,9.61,9.62,1563975.0,9.63,9.64,9.61,9.62,1563975.0
2023-04-13 09:30:00,9.72,9.79,9.7,9.79,1173222.0,9.72,9.79,9.7,9.79,1173222.0
2023-04-13 09:35:00,9.79,9.81,9.7,9.77,681523.0,9.79,9.81,9.7,9.77,681523.0
2023-04-13 09:40:00,9.77,9.78,9.73,9.74,401576.0,9.77,9.78,9.73,9.74,401576.0
2023-04-13 09:45:00,9.75,9.8,9.73,9.79,406181.0,9.75,9.8,9.73,9.79,406181.0
2023-04-13 09:50:00,9.79,9.81,9.76,9.77,335952.0,9.79,9.81,9.76,9.77,335952.0
2023-04-13 09:55:00,9.77,9.8,9.7,9.73,406983.0,9.77,9.8,9.7,9.73,406983.0
2023-04-13 10:00:00,9.74,9.76,9.7,9.74,297887.0,9.74,9.76,9.7,9.74,297887.0
2023-04-13 10:05:00,9.74,9.75,9.7,9.73,324851.0,9.74,9.75,9.7,9.73,324851.0
2023-04-13 10:10:00,9.73,9.74,9.7,9.73,199547.0,9.73,9.74,9.7,9.73,199547.0
2023-04-13 10:15:00,9.72,9.77,9.72,9.76,304630.0,9.72,9.77,9.72,9.76,304630.0
2023-04-13 10:20:00,9.76,9.77,9.7,9.72,159486.0,9.76,9.77,9.7,9.72,159486.0
2023-04-13 10:25:00,9.72,9.78,9.72,9.77,475167.0,9.72,9.78,9.72,9.77,475167.0
2023-04-13 10:30:00,9.78,9.79,9.73,9.77,307606.0,9.78,9.79,9.73,9.77,307606.0
2023-04-13 10:35:00,9.77,9.8,9.74,9.78,359518.0,9.77,9.8,9.74,9.78,359518.0
2023-04-13 10:40:00,9.78,9.82,9.75,9.81,284318.0,9.78,9.82,9.75,9.81,284318.0
2023-04-13 10:45:00,9.81,9.82,9.78,9.78,166064.0,9.81,9.82,9.78,9.78,166064.0
2023-04-13 10:50:00,9.79,9.85,9.78,9.84,632043.0,9.79,9.85,9.78,9.84,632043.0
2023-04-13 10:55:00,9.84,9.84,9.76,9.78,482594.0,9.84,9.84,9.76,9.78,482594.0
2023-04-13 11:00:00,9.78,9.81,9.77,9.81,221708.0,9.78,9.81,9.77,9.81,221708.0
2023-04-13 11:05:00,9.81,9.83,9.78,9.79,210304.0,9.81,9.83,9.78,9.79,210304.0
2023-04-13 11:10:00,9.79,9.8,9.75,9.77,362385.0,9.79,9.8,9.75,9.77,362385.0
2023-04-13 11:15:00,9.77,9.79,9.75,9.76,125381.0,9.77,9.79,9.75,9.76,125381.0
2023-04-13 11:20:00,9.76,9.77,9.73,9.75,260553.0,9.76,9.77,9.73,9.75,260553.0
2023-04-13 11:25:00,9.75,9.78,9.74,9.77,134996.0,9.75,9.78,9.74,9.77,134996.0
2023-04-13 11:30:00,9.77,9.78,9.75,9.76,53556.0,9.77,9.78,9.75,9.76,53556.0
2023-04-13 11:35:00,9.75,9.77,9.74,9.77,149201.0,9.75,9.77,9.74,9.77,149201.0
2023-04-13 11:40:00,9.77,9.78,9.74,9.76,116360.0,9.77,9.78,9.74,9.76,116360.0
2023-04-13 11:45:00,9.75,9.76,9.73,9.74,111145.0,9.75,9.76,9.73,9.74,111145.0
2023-04-13 11:50:00,9.74,9.74,9.71,9.71,186199.0,9.74,9.74,9.71,9.71,186199.0
2023-04-13 11:55:00,9.71,9.75,9.71,9.73,165455.0,9.71,9.75,9.71,9.73,165455.0
2023-04-13 12:00:00,9.73,9.77,9.73,9.76,275740.0,9.73,9.77,9.73,9.76,275740.0
2023-04-13 12:05:00,9.76,9.79,9.75,9.77,233971.0,9.76,9.79,9.75,9.77,233971.0
2023-04-13 12:10:00,9.78,9.78,9.75,9.76,98725.0,9.78,9.78,9.75,9.76,98725.0
2023-04-13 12:15:00,9.75,9.77,9.75,9.77,176921.0,9.75,9.77,9.75,9.77,176921.0
2023-04-13 12:20:00,9.77,9.78,9.76,9.77,105666.0,9.77,9.78,9.76,9.77,105666.0
2023-04-13 12:25:00,9.76,9.78,9.75,9.77,195112.0,9.76,9.78,9.75,9.77,195112.0
2023-04-13 12:30:00,9.78,9.79,9.75,9.77,508505.0,9.78,9.79,9.75,9.77,508505.0
2023-04-13 12:35:00,9.78,9.78,9.75,9.78,90614.0,9.78,9.78,9.75,9.78,90614.0
2023-04-13 12:40:00,9.78,9.78,9.75,9.77,93876.0,9.78,9.78,9.75,9.77,93876.0
2023-04-13 12:45:00,9.77,9.78,9.76,9.77,85825.0,9.77,9.78,9.76,9.77,85825.0
2023-04-13 12:50:00,9.76,9.78,9.75,9.75,77115.0,9.76,9.78,9.75,9.75,77115.0
2023-04-13 12:55:00,9.75,9.78,9.75,9.78,99716.0,9.75,9.78,9.75,9.78,99716.0
2023-04-13 13:00:00,9.78,9.8,9.76,9.78,92555.0,9.78,9.8,9.76,9.78,92555.0
2023-04-13 13:05:00,9.78,9.82,9.77,9.79,161560.0,9.78,9.82,9.77,9.79,161560.0
2023-04-13 13:10:00,9.8,9.83,9.79,9.82,161159.0,9.8,9.83,9.79,9.82,161159.0
2023-04-13 13:15:00,9.81,9.83,9.81,9.83,150812.0,9.81,9.83,9.81,9.83,150812.0
2023-04-13 13:20:00,9.82,9.83,9.8,9.82,159462.0,9.82,9.83,9.8,9.82,159462.0
2023-04-13 13:25:00,9.81,9.82,9.79,9.79,90634.0,9.81,9.82,9.79,9.79,90634.0
2023-04-13 13:30:00,9.79,9.81,9.78,9.8,224693.0,9.79,9.81,9.78,9.8,224693.0
2023-04-13 13:35:00,9.8,9.82,9.8,9.81,138204.0,9.8,9.82,9.8,9.81,138204.0
2023-04-13 13:40:00,9.81,9.81,9.78,9.79,133221.0,9.81,9.81,9.78,9.79,133221.0
2023-04-13 13:45:00,9.79,9.82,9.78,9.82,296651.0,9.79,9.82,9.78,9.82,296651.0
2023-04-13 13:50:00,9.82,9.84,9.81,9.83,177459.0,9.82,9.84,9.81,9.83,177459.0
2023-04-13 13:55:00,9.83,9.83,9.8,9.83,137701.0,9.83,9.83,9.8,9.83,137701.0
2023-04-13 14:00:00,9.83,9.84,9.8,9.82,189031.0,9.83,9.84,9.8,9.82,189031.0
2023-04-13 14:05:00,9.82,9.83,9.79,9.8,169038.0,9.82,9.83,9.79,9.8,169038.0
2023-04-13 14:10:00,9.8,9.81,9.77,9.79,433737.0,9.8,9.81,9.77,9.79,433737.0
2023-04-13 14:15:00,9.79,9.8,9.77,9.79,135286.0,9.79,9.8,9.77,9.79,135286.0
2023-04-13 14:20:00,9.78,9.8,9.77,9.79,115154.0,9.78,9.8,9.77,9.79,115154.0
2023-04-13 14:25:00,9.78,9.79,9.77,9.77,69605.0,9.78,9.79,9.77,9.77,69605.0
2023-04-13 14:30:00,9.77,9.78,9.75,9.76,109388.0,9.77,9.78,9.75,9.76,109388.0
2023-04-13 14:35:00,9.75,9.78,9.75,9.75,334134.0,9.75,9.78,9.75,9.75,334134.0
2023-04-13 14:40:00,9.76,9.77,9.75,9.77,44314.0,9.76,9.77,9.75,9.77,44314.0
2023-04-13 14:45:00,9.77,9.78,9.76,9.77,105761.0,9.77,9.78,9.76,9.77,105761.0
2023-04-13 14:50:00,9.77,9.79,9.76,9.79,204873.0,9.77,9.79,9.76,9.79,204873.0
2023-04-13 14:55:00,9.79,9.79,9.76,9.77,256921.0,9.79,9.79,9.76,9.77,256921.0
2023-04-13 15:00:00,9.77,9.78,9.76,9.77,119247.0,9.77,9.78,9.76,9.77,119247.0
2023-04-13 15:05:00,9.78,9.78,9.75,9.75,286782.0,9.78,9.78,9.75,9.75,286782.0
2023-04-13 15:10:00,9.75,9.77,9.75,9.76,184762.0,9.75,9.77,9.75,9.76,184762.0
2023-04-13 15:15:00,9.76,9.78,9.75,9.78,189461.0,9.76,9.78,9.75,9.78,189461.0
2023-04-13 15:20:00,9.78,9.79,9.76,9.78,213657.0,9.78,9.79,9.76,9.78,213657.0
2023-04-13 15:25:00,9.78,9.78,9.76,9.77,118517.0,9.78,9.78,9.76,9.77,118517.0
2023-04-13 15:30:00,9.77,9.78,9.76,9.78,276149.0,9.77,9.78,9.76,9.78,276149.0
2023-04-13 15:35:00,9.78,9.78,9.75,9.75,174462.0,9.78,9.78,9.75,9.75,174462.0
2023-04-13 15:40:00,9.75,9.77,9.75,9.75,193570.0,9.75,9.77,9.75,9.75,193570.0
2023-04-13 15:45:00,9.76,9.77,9.75,9.76,382772.0,9.76,9.77,9.75,9.76,382772.0
2023-04-13 15:50:00,9.76,9.76,9.75,9.76,311246.0,9.76,9.76,9.75,9.76,311246.0
2023-04-13 15:55:00,9.76,9.78,9.75,9.78,971126.0,9.76,9.78,9.75,9.78,971126.0
2023-04-14 09:30:00,9.82,9.85,9.76,9.79,577026.0,9.82,9.85,9.76,9.79,577026.0
2023-04-14 09:35:00,9.8,9.84,9.79,9.81,195661.0,9.8,9.84,9.79,9.81,195661.0
2023-04-14 09:40:00,9.82,9.83,9.75,9.8,233689.0,9.82,9.83,9.75,9.8,233689.0
2023-04-14 09:45:00,9.8,9.85,9.8,9.83,285779.0,9.8,9.85,9.8,9.83,285779.0
2023-04-14 09:50:00,9.83,9.87,9.81,9.82,313287.0,9.83,9.87,9.81,9.82,313287.0
2023-04-14 09:55:00,9.82,9.86,9.81,9.82,206684.0,9.82,9.86,9.81,9.82,206684.0
2023-04-14 10:00:00,9.81,9.82,9.77,9.79,436380.0,9.81,9.82,9.77,9.79,436380.0
2023-04-14 10:05:00,9.79,9.8,9.74,9.77,726070.0,9.79,9.8,9.74,9.77,726070.0
2023-04-14 10:10:00,9.77,9.81,9.75,9.76,591903.0,9.77,9.81,9.75,9.76,591903.0
2023-04-14 10:15:00,9.76,9.77,9.71,9.71,645795.0,9.76,9.77,9.71,9.71,645795.0
2023-04-14 10:20:00,9.71,9.74,9.67,9.68,354730.0,9.71,9.74,9.67,9.68,354730.0
2023-04-14 10:25:00,9.69,9.74,9.68,9.71,309215.0,9.69,9.74,9.68,9.71,309215.0
2023-04-14 10:30:00,9.72,9.75,9.71,9.75,209138.0,9.72,9.75,9.71,9.75,209138.0
2023-04-14 10:35:00,9.75,9.79,9.72,9.78,321128.0,9.75,9.79,9.72,9.78,321128.0
2023-04-14 10:40:00,9.78,9.79,9.73,9.77,217479.0,9.78,9.79,9.73,9.77,217479.0
2023-04-14 10:45:00,9.78,9.81,9.75,9.76,204704.0,9.78,9.81,9.75,9.76,204704.0
2023-04-14 10:50:00,9.76,9.78,9.75,9.77,249179.0,9.76,9.78,9.75,9.77,249179.0
2023-04-14 10:55:00,9.77,9.78,9.75,9.76,106946.0,9.77,9.78,9.75,9.76,106946.0
2023-04-14 11:00:00,9.76,9.77,9.73,9.74,185585.0,9.76,9.77,9.73,9.74,185585.0
2023-04-14 11:05:00,9.73,9.76,9.72,9.74,151665.0,9.73,9.76,9.72,9.74,151665.0
2023-04-14 11:10:00,9.74,9.77,9.74,9.74,128016.0,9.74,9.77,9.74,9.74,128016.0
2023-04-14 11:15:00,9.75,9.75,9.72,9.74,83272.0,9.75,9.75,9.72,9.74,83272.0
2023-04-14 11:20:00,9.74,9.74,9.69,9.7,269398.0,9.74,9.74,9.69,9.7,269398.0
2023-04-14 11:25:00,9.69,9.7,9.67,9.69,242662.0,9.69,9.7,9.67,9.69,242662.0
2023-04-14 11:30:00,9.68,9.69,9.64,9.67,299502.0,9.68,9.69,9.64,9.67,299502.0
2023-04-14 11:35:00,9.68,9.68,9.65,9.66,153586.0,9.68,9.68,9.65,9.66,153586.0
2023-04-14 11:40:00,9.65,9.67,9.65,9.67,177885.0,9.65,9.67,9.65,9.67,177885.0
2023-04-14 11:45:00,9.66,9.68,9.65,9.66,122024.0,9.66,9.68,9.65,9.66,122024.0
2023-04-14 11:50:00,9.66,9.66,9.65,9.65,71768.0,9.66,9.66,9.65,9.65,71768.0
2023-04-14 11:55:00,9.66,9.66,9.62,9.66,329210.0,9.66,9.66,9.62,9.66,329210.0
2023-04-14 12:00:00,9.66,9.67,9.63,9.63,124938.0,9.66,9.67,9.63,9.63,124938.0
2023-04-14 12:05:00,9.64,9.67,9.63,9.66,162798.0,9.64,9.67,9.63,9.66,162798.0
2023-04-14 12:10:00,9.65,9.67,9.64,9.66,90438.0,9.65,9.67,9.64,9.66,90438.0
2023-04-14 12:15:00,9.67,9.68,9.65,9.67,260973.0,9.67,9.68,9.65,9.67,260973.0
2023-04-14 12:20:00,9.67,9.68,9.64,9.67,173353.0,9.67,9.68,9.64,9.67,173353.0
2023-04-14 12:25:00,9.66,9.69,9.66,9.68,115563.0,9.66,9.69,9.66,9.68,115563.0
2023-04-14 12:30:00,9.68,9.71,9.67,9.7,319985.0,9.68,9.71,9.67,9.7,319985.0
2023-04-14 12:35:00,9.7,9.71,9.67,9.68,119545.0,9.7,9.71,9.67,9.68,119545.0
2023-04-14 12:40:00,9.69,9.7,9.67,9.68,109198.0,9.69,9.7,9.67,9.68,109198.0
2023-04-14 12:45:00,9.68,9.69,9.65,9.66,191485.0,9.68,9.69,9.65,9.66,191485.0
2023-04-14 12:50:00,9.65,9.67,9.64,9.64,188548.0,9.65,9.67,9.64,9.64,188548.0
2023-04-14 12:55:00,9.65,9.68,9.64,9.68,108868.0,9.65,9.68,9.64,9.68,108868.0
2023-04-14 13:00:00,9.67,9.7,9.67,9.68,89849.0,9.67,9.7,9.67,9.68,89849.0
2023-04-14 13:05:00,9.69,9.7,9.65,9.65,129275.0,9.69,9.7,9.65,9.65,129275.0
2023-04-14 13:10:00,9.66,9.68,9.65,9.66,120291.0,9.66,9.68,9.65,9.66,120291.0
2023-04-14 13:15:00,9.66,9.67,9.65,9.66,83516.0,9.66,9.67,9.65,9.66,83516.0
2023-04-14 13:20:00,9.66,9.66,9.62,9.64,351057.0,9.66,9.66,9.62,9.64,351057.0
2023-04-14 13:25:00,9.65,9.65,9.62,9.62,188986.0,9.65,9.65,9.62,9.62,188986.0
2023-04-14 13:30:00,9.62,9.63,9.6,9.61,506965.0,9.62,9.63,9.6,9.61,506965.0
2023-04-14 13:35:00,9.61,9.61,9.57,9.58,286454.0,9.61,9.61,9.57,9.58,286454.0
2023-04-14 13:40:00,9.59,9.61,9.58,9.6,220257.0,9.59,9.61,9.58,9.6,220257.0
2023-04-14 13:45:00,9.6,9.6,9.57,9.58,146078.0,9.6,9.6,9.57,9.58,146078.0
2023-04-14 13:50:00,9.57,9.59,9.55,9.55,320973.0,9.57,9.59,9.55,9.55,320973.0
2023-04-14 13:55:00,9.55,9.58,9.55,9.58,119376.0,9.55,9.58,9.55,9.58,119376.0
2023-04-14 14:00:00,9.58,9.59,9.56,9.57,208199.0,9.58,9.59,9.56,9.57,208199.0
2023-04-14 14:05:00,9.57,9.59,9.55,9.58,240362.0,9.57,9.59,9.55,9.58,240362.0
2023-04-14 14:10:00,9.59,9.6,9.56,9.57,188053.0,9.59,9.6,9.56,9.57,188053.0
2023-04-14 14:15:00,9.57,9.59,9.56,9.56,184524.0,9.57,9.59,9.56,9.56,184524.0
2023-04-14 14:20:00,9.57,9.6,9.56,9.59,154594.0,9.57,9.6,9.56,9.59,154594.0
2023-04-14 14:25:00,9.58,9.6,9.57,9.59,221007.0,9.58,9.6,9.57,9.59,221007.0
2023-04-14 14:30:00,9.6,9.62,9.58,9.59,211484.0,9.6,9.62,9.58,9.59,211484.0
2023-04-14 14:35:00,9.6,9.61,9.58,9.59,148952.0,9.6,9.61,9.58,9.59,148952.0
2023-04-14 14:40:00,9.59,9.61,9.57,9.61,152123.0,9.59,9.61,9.57,9.61,152123.0
2023-04-14 14:45:00,9.61,9.61,9.58,9.61,134572.0,9.61,9.61,9.58,9.61,134572.0
2023-04-14 14:50:00,9.61,9.61,9.57,9.58,187774.0,9.61,9.61,9.57,9.58,187774.0
2023-04-14 14:55:00,9.58,9.6,9.57,9.6,87124.0,9.58,9.6,9.57,9.6,87124.0
2023-04-14 15:00:00,9.6,9.61,9.58,9.58,128812.0,9.6,9.61,9.58,9.58,128812.0
2023-04-14 15:05:00,9.59,9.6,9.57,9.59,113061.0,9.59,9.6,9.57,9.59,113061.0
2023-04-14 15:10:00,9.59,9.6,9.57,9.58,160425.0,9.59,9.6,9.57,9.58,160425.0
2023-04-14 15:15:00,9.57,9.59,9.56,9.57,226033.0,9.57,9.59,9.56,9.57,226033.0
2023-04-14 15:20:00,9.57,9.59,9.55,9.58,323924.0,9.57,9.59,9.55,9.58,323924.0
2023-04-14 15:25:00,9.58,9.6,9.57,9.58,233002.0,9.58,9.6,9.57,9.58,233002.0
2023-04-14 15:30:00,9.59,9.6,9.58,9.59,253235.0,9.59,9.6,9.58,9.59,253235.0
2023-04-14 15:35:00,9.59,9.62,9.58,9.61,272630.0,9.59,9.62,9.58,9.61,272630.0
2023-04-14 15:40:00,9.61,9.62,9.6,9.62,381318.0,9.61,9.62,9.6,9.62,381318.0
2023-04-14 15:45:00,9.61,9.63,9.59,9.61,384524.0,9.61,9.63,9.59,9.61,384524.0
2023-04-14 15:50:00,9.6,9.61,9.58,9.6,561093.0,9.6,9.61,9.58,9.6,561093.0
2023-04-14 15:55:00,9.6,9.62,9.59,9.6,1193776.0,9.6,9.62,9.59,9.6,1193776.0
2023-04-17 09:30:00,9.63,9.65,9.53,9.55,815238.0,9.63,9.65,9.53,9.55,815238.0
2023-04-17 09:35:00,9.54,9.61,9.54,9.57,489991.0,9.54,9.61,9.54,9.57,489991.0
2023-04-17 09:40:00,9.57,9.6,9.55,9.59,357495.0,9.57,9.6,9.55,9.59,357495.0
2023-04-17 09:45:00,9.59,9.61,9.57,9.6,372562.0,9.59,9.61,9.57,9.6,372562.0
2023-04-17 09:50:00,9.61,9.64,9.6,9.62,439054.0,9.61,9.64,9.6,9.62,439054.0
2023-04-17 09:55:00,9.62,9.63,9.55,9.57,625070.0,9.62,9.63,9.55,9.57,625070.0
2023-04-17 10:00:00,9.57,9.59,9.51,9.53,535337.0,9.57,9.59,9.51,9.53,535337.0
2023-04-17 10:05:00,9.53,9.57,9.53,9.55,274457.0,9.53,9.57,9.53,9.55,274457.0
2023-04-17 10:10:00,9.55,9.59,9.54,9.59,390833.0,9.55,9.59,9.54,9.59,390833.0
2023-04-17 10:15:00,9.59,9.6,9.55,9.58,256322.0,9.59,9.6,9.55,9.58,256322.0
2023-04-17 10:20:00,9.58,9.59,9.55,9.58,222097.0,9.58,9.59,9.55,9.58,222097.0
2023-04-17 10:25:00,9.58,9.61,9.56,9.58,286431.0,9.58,9.61,9.56,9.58,286431.0
2023-04-17 10:30:00,9.57,9.62,9.57,9.61,474006.0,9.57,9.62,9.57,9.61,474006.0
2023-04-17 10:35:00,9.6,9.63,9.55,9.57,371286.0,9.6,9.63,9.55,9.57,371286.0
2023-04-17 10:40:00,9.57,9.57,9.54,9.56,241461.0,9.57,9.57,9.54,9.56,241461.0
2023-04-17 10:45:00,9.55,9.6,9.55,9.6,232548.0,9.55,9.6,9.55,9.6,232548.0
2023-04-17 10:50:00,9.6,9.63,9.6,9.63,299845.0,9.6,9.63,9.6,9.63,299845.0
2023-04-17 10:55:00,9.62,9.66,9.61,9.65,400257.0,9.62,9.66,9.61,9.65,400257.0
2023-04-17 11:00:00,9.66,9.69,9.64,9.68,496972.0,9.66,9.69,9.64,9.68,496972.0
2023-04-17 11:05:00,9.68,9.7,9.67,9.67,434452.0,9.68,9.7,9.67,9.67,434452.0
2023-04-17 11:10:00,9.67,9.68,9.66,9.67,182460.0,9.67,9.68,9.66,9.67,182460.0
2023-04-17 11:15:00,9.67,9.7,9.66,9.68,430934.0,9.67,9.7,9.66,9.68,430934.0
2023-04-17 11:20:00,9.68,9.69,9.66,9.68,346592.0,9.68,9.69,9.66,9.68,346592.0
2023-04-17 11:25:00,9.67,9.71,9.65,9.66,396401.0,9.67,9.71,9.65,9.66,396401.0
2023-04-17 11:30:00,9.66,9.66,9.61,9.62,302383.0,9.66,9.66,9.61,9.62,302383.0
2023-04-17 11:35:00,9.62,9.63,9.59,9.61,207209.0,9.62,9.63,9.59,9.61,207209.0
2023-04-17 11:40:00,9.6,9.64,9.59,9.64,411094.0,9.6,9.64,9.59,9.64,411094.0
2023-04-17 11:45:00,9.63,9.66,9.63,9.65,238313.0,9.63,9.66,9.63,9.65,238313.0
2023-04-17 11:50:00,9.66,9.66,9.63,9.65,176767.0,9.66,9.66,9.63,9.65,176767.0
2023-04-17 11:55:00,9.65,9.65,9.61,9.63,186110.0,9.65,9.65,9.61,9.63,186110.0
2023-04-17 12:00:00,9.63,9.66,9.62,9.63,246273.0,9.63,9.66,9.62,9.63,246273.0
2023-04-17 12:05:00,9.63,9.66,9.63,9.65,197055.0,9.63,9.66,9.63,9.65,197055.0
2023-04-17 12:10:00,9.66,9.68,9.64,9.67,300621.0,9.66,9.68,9.64,9.67,300621.0
2023-04-17 12:15:00,9.68,9.7,9.66,9.69,242719.0,9.68,9.7,9.66,9.69,242719.0
2023-04-17 12:20:00,9.68,9.69,9.66,9.67,184011.0,9.68,9.69,9.66,9.67,184011.0
2023-04-17 12:25:00,9.67,9.68,9.66,9.68,55594.0,9.67,9.68,9.66,9.68,55594.0
2023-04-17 12:30:00,9.68,9.7,9.67,9.7,199114.0,9.68,9.7,9.67,9.7,199114.0
2023-04-17 12:35:00,9.7,9.72,9.69,9.7,301196.0,9.7,9.72,9.69,9.7,301196.0
2023-04-17 12:40:00,9.7,9.71,9.69,9.7,88624.0,9.7,9.71,9.69,9.7,88624.0
2023-04-17 12:45:00,9.7,9.71,9.69,9.7,113307.0,9.7,9.71,9.69,9.7,113307.0
2023-04-17 12:50:00,9.71,9.75,9.69,9.72,501123.0,9.71,9.75,9.69,9.72,501123.0
2023-04-17 12:55:00,9.72,9.74,9.7,9.7,224355.0,9.72,9.74,9.7,9.7,224355.0
2023-04-17 13:00:00,9.71,9.72,9.7,9.7,76063.0,9.71,9.72,9.7,9.7,76063.0
2023-04-17 13:05:00,9.71,9.71,9.69,9.69,132803.0,9.71,9.71,9.69,9.69,132803.0
2023-04-17 13:10:00,9.69,9.72,9.69,9.72,105429.0,9.69,9.72,9.69,9.72,105429.0
2023-04-17 13:15:00,9.71,9.74,9.71,9.74,207795.0,9.71,9.74,9.71,9.74,207795.0
2023-04-17 13:20:00,9.74,9.74,9.72,9.72,168472.0,9.74,9.74,9.72,9.72,168472.0
2023-04-17 13:25:00,9.73,9.73,9.71,9.71,144160.0,9.73,9.73,9.71,9.71,144160.0
2023-04-17 13:30:00,9.71,9.73,9.71,9.72,182176.0,9.71,9.73,9.71,9.72,182176.0
2023-04-17 13:35:00,9.72,9.73,9.71,9.72,137212.0,9.72,9.73,9.71,9.72,137212.0
2023-04-17 13:40:00,9.72,9.73,9.69,9.7,149813.0,9.72,9.73,9.69,9.7,149813.0
2023-04-17 13:45:00,9.7,9.71,9.69,9.7,52953.0,9.7,9.71,9.69,9.7,52953.0
2023-04-17 13:50:00,9.71,9.71,9.67,9.68,163581.0,9.71,9.71,9.67,9.68,163581.0
2023-04-17 13:55:00,9.68,9.68,9.65,9.67,193746.0,9.68,9.68,9.65,9.67,193746.0
2023-04-17 14:00:00,9.67,9.67,9.64,9.67,153277.0,9.67,9.67,9.64,9.67,153277.0
2023-04-17 14:05:00,9.66,9.67,9.65,9.66,50877.0,9.66,9.67,9.65,9.66,50877.0
2023-04-17 14:10:00,9.66,9.68,9.65,9.66,260879.0,9.66,9.68,9.65,9.66,260879.0
2023-04-17 14:15:00,9.67,9.68,9.66,9.67,63067.0,9.67,9.68,9.66,9.67,63067.0
2023-04-17 14:20:00,9.68,9.69,9.67,9.69,52326.0,9.68,9.69,9.67,9.69,52326.0
2023-04-17 14:25:00,9.69,9.7,9.68,9.7,86761.0,9.69,9.7,9.68,9.7,86761.0
2023-04-17 14:30:00,9.7,9.7,9.68,9.69,150307.0,9.7,9.7,9.68,9.69,150307.0
2023-04-17 14:35:00,9.69,9.7,9.68,9.69,115582.0,9.69,9.7,9.68,9.69,115582.0
2023-04-17 14:40:00,9.69,9.72,9.69,9.71,170949.0,9.69,9.72,9.69,9.71,170949.0
2023-04-17 14:45:00,9.71,9.73,9.71,9.72,171569.0,9.71,9.73,9.71,9.72,171569.0
2023-04-17 14:50:00,9.72,9.75,9.72,9.74,277377.0,9.72,9.75,9.72,9.74,277377.0
2023-04-17 14:55:00,9.75,9.75,9.74,9.75,159503.0,9.75,9.75,9.74,9.75,159503.0
2023-04-17 15:00:00,9.75,9.78,9.74,9.78,500604.0,9.75,9.78,9.74,9.78,500604.0
2023-04-17 15:05:00,9.78,9.8,9.77,9.79,244671.0,9.78,9.8,9.77,9.79,244671.0
2023-04-17 15:10:00,9.79,9.79,9.75,9.76,271313.0,9.79,9.79,9.75,9.76,271313.0
2023-04-17 15:15:00,9.76,9.77,9.75,9.77,222789.0,9.76,9.77,9.75,9.77,222789.0
2023-04-17 15:20:00,9.77,9.77,9.75,9.77,202792.0,9.77,9.77,9.75,9.77,202792.0
2023-04-17 15:25:00,9.77,9.78,9.76,9.77,150373.0,9.77,9.78,9.76,9.77,150373.0
2023-04-17 15:30:00,9.77,9.78,9.73,9.75,463281.0,9.77,9.78,9.73,9.75,463281.0
2023-04-17 15:35:00,9.75,9.75,9.72,9.72,241706.0,9.75,9.75,9.72,9.72,241706.0
2023-04-17 15:40:00,9.72,9.73,9.71,9.72,369180.0,9.72,9.73,9.71,9.72,369180.0
2023-04-17 15:45:00,9.72,9.73,9.71,9.72,515644.0,9.72,9.73,9.71,9.72,515644.0
2023-04-17 15:50:00,9.72,9.76,9.72,9.76,507720.0,9.72,9.76,9.72,9.76,507720.0
2023-04-17 15:55:00,9.76,9.76,9.73,9.75,1130988.0,9.76,9.76,9.73,9.75,1130988.0
2023-04-18 09:30:00,9.76,9.77,9.67,9.72,989280.0,9.76,9.77,9.67,9.72,989280.0
2023-04-18 09:35:00,9.71,9.77,9.69,9.75,468546.0,9.71,9.77,9.69,9.75,468546.0
2023-04-18 09:40:00,9.74,9.81,9.74,9.79,556953.0,9.74,9.81,9.74,9.79,556953.0
2023-04-18 09:45:00,9.79,9.84,9.79,9.83,413694.0,9.79,9.84,9.79,9.83,413694.0
2023-04-18 09:50:00,9.82,9.83,9.77,9.8,272841.0,9.82,9.83,9.77,9.8,272841.0
2023-04-18 09:55:00,9.81,9.83,9.72,9.72,496376.0,9.81,9.83,9.72,9.72,496376.0
2023-04-18 10:00:00,9.72,9.76,9.69,9.7,292674.0,9.72,9.76,9.69,9.7,292674.0
2023-04-18 10:05:00,9.69,9.76,9.69,9.74,246763.0,9.69,9.76,9.69,9.74,246763.0
2023-04-18 10:10:00,9.74,9.77,9.72,9.76,311219.0,9.74,9.77,9.72,9.76,311219.0
2023-04-18 10:15:00,9.76,9.77,9.74,9.76,261180.0,9.76,9.77,9.74,9.76,261180.0
2023-04-18 10:20:00,9.76,9.79,9.75,9.77,266672.0,9.76,9.79,9.75,9.77,266672.0
2023-04-18 10:25:00,9.76,9.77,9.71,9.72,333474.0,9.76,9.77,9.71,9.72,333474.0
2023-04-18 10:30:00,9.71,9.75,9.69,9.7,273310.0,9.71,9.75,9.69,9.7,273310.0
2023-04-18 10:35:00,9.7,9.72,9.69,9.71,170358.0,9.7,9.72,9.69,9.71,170358.0
2023-04-18 10:40:00,9.71,9.73,9.7,9.71,155672.0,9.71,9.73,9.7,9.71,155672.0
2023-04-18 10:45:00,9.72,9.73,9.68,9.69,281733.0,9.72,9.73,9.68,9.69,281733.0
2023-04-18 10:50:00,9.69,9.71,9.66,9.68,332771.0,9.69,9.71,9.66,9.68,332771.0
2023-04-18 10:55:00,9.68,9.7,9.67,9.7,187006.0,9.68,9.7,9.67,9.7,187006.0
2023-04-18 11:00:00,9.7,9.71,9.67,9.68,356004.0,9.7,9.71,9.67,9.68,356004.0
2023-04-18 11:05:00,9.68,9.7,9.67,9.69,131658.0,9.68,9.7,9.67,9.69,131658.0
2023-04-18 11:10:00,9.69,9.72,9.67,9.7,219693.0,9.69,9.72,9.67,9.7,219693.0
2023-04-18 11:15:00,9.7,9.71,9.68,9.7,296403.0,9.7,9.71,9.68,9.7,296403.0
2023-04-18 11:20:00,9.7,9.7,9.66,9.67,291207.0,9.7,9.7,9.66,9.67,291207.0
2023-04-18 11:25:00,9.68,9.73,9.67,9.71,203537.0,9.68,9.73,9.67,9.71,203537.0
2023-04-18 11:30:00,9.72,9.74,9.71,9.74,368356.0,9.72,9.74,9.71,9.74,368356.0
2023-04-18 11:35:00,9.74,9.76,9.7,9.71,419284.0,9.74,9.76,9.7,9.71,419284.0
2023-04-18 11:40:00,9.71,9.74,9.69,9.73,355727.0,9.71,9.74,9.69,9.73,355727.0
2023-04-18 11:45:00,9.74,9.75,9.73,9.75,185263.0,9.74,9.75,9.73,9.75,185263.0
2023-04-18 11:50:00,9.74,9.75,9.71,9.74,210288.0,9.74,9.75,9.71,9.74,210288.0
2023-04-18 11:55:00,9.73,9.74,9.71,9.74,99956.0,9.73,9.74,9.71,9.74,99956.0
2023-04-18 12:00:00,9.73,9.76,9.73,9.76,64738.0,9.73,9.76,9.73,9.76,64738.0
2023-04-18 12:05:00,9.76,9.78,9.74,9.78,297629.0,9.76,9.78,9.74,9.78,297629.0
2023-04-18 12:10:00,9.78,9.83,9.77,9.83,605558.0,9.78,9.83,9.77,9.83,605558.0
2023-04-18 12:15:00,9.83,9.84,9.81,9.84,362226.0,9.83,9.84,9.81,9.84,362226.0
2023-04-18 12:20:00,9.84,9.85,9.82,9.84,632725.0,9.84,9.85,9.82,9.84,632725.0
2023-04-18 12:25:00,9.84,9.85,9.83,9.84,283050.0,9.84,9.85,9.83,9.84,283050.0
2023-04-18 12:30:00,9.84,9.85,9.81,9.82,228743.0,9.84,9.85,9.81,9.82,228743.0
2023-04-18 12:35:00,9.82,9.82,9.79,9.8,174137.0,9.82,9.82,9.79,9.8,174137.0
2023-04-18 12:40:00,9.8,9.83,9.79,9.82,217384.0,9.8,9.83,9.79,9.82,217384.0
2023-04-18 12:45:00,9.82,9.83,9.8,9.82,90781.0,9.82,9.83,9.8,9.82,90781.0
2023-04-18 12:50:00,9.82,9.83,9.79,9.79,171870.0,9.82,9.83,9.79,9.79,171870.0
2023-04-18 12:55:00,9.8,9.8,9.78,9.79,90056.0,9.8,9.8,9.78,9.79,90056.0
2023-04-18 13:00:00,9.79,9.79,9.77,9.79,188371.0,9.79,9.79,9.77,9.79,188371.0
2023-04-18 13:05:00,9.79,9.79,9.76,9.78,237145.0,9.79,9.79,9.76,9.78,237145.0
2023-04-18 13:10:00,9.78,9.78,9.75,9.76,231798.0,9.78,9.78,9.75,9.76,231798.0
2023-04-18 13:15:00,9.75,9.77,9.74,9.77,115687.0,9.75,9.77,9.74,9.77,115687.0
2023-04-18 13:20:00,9.76,9.78,9.76,9.76,148362.0,9.76,9.78,9.76,9.76,148362.0
2023-04-18 13:25:00,9.77,9.77,9.74,9.75,210378.0,9.77,9.77,9.74,9.75,210378.0
2023-04-18 13:30:00,9.75,9.75,9.73,9.74,115050.0,9.75,9.75,9.73,9.74,115050.0
2023-04-18 13:35:00,9.74,9.75,9.73,9.75,76200.0,9.74,9.75,9.73,9.75,76200.0
2023-04-18 13:40:00,9.75,9.78,9.73,9.78,235981.0,9.75,9.78,9.73,9.78,235981.0
2023-04-18 13:45:00,9.77,9.78,9.76,9.78,152218.0,9.77,9.78,9.76,9.78,152218.0
2023-04-18 13:50:00,9.78,9.78,9.77,9.77,40186.0,9.78,9.78,9.77,9.77,40186.0
2023-04-18 13:55:00,9.77,9.78,9.76,9.77,63478.0,9.77,9.78,9.76,9.77,63478.0
2023-04-18 14:00:00,9.77,9.79,9.76,9.78,121194.0,9.77,9.79,9.76,9.78,121194.0
2023-04-18 14:05:00,9.78,9.78,9.76,9.78,170782.0,9.78,9.78,9.76,9.78,170782.0
2023-04-18 14:10:00,9.77,9.78,9.76,9.77,96156.0,9.77,9.78,9.76,9.77,96156.0
2023-04-18 14:15:00,9.76,9.77,9.74,9.76,110219.0,9.76,9.77,9.74,9.76,110219.0
2023-04-18 14:20:00,9.76,9.79,9.75,9.79,119033.0,9.76,9.79,9.75,9.79,119033.0
2023-04-18 14:25:00,9.79,9.8,9.78,9.8,79635.0,9.79,9.8,9.78,9.8,79635.0
2023-04-18 14:30:00,9.79,9.82,9.78,9.82,167595.0,9.79,9.82,9.78,9.82,167595.0
2023-04-18 14:35:00,9.82,9.82,9.8,9.81,109374.0,9.82,9.82,9.8,9.81,109374.0
2023-04-18 14:40:00,9.81,9.82,9.79,9.82,169553.0,9.81,9.82,9.79,9.82,169553.0
2023-04-18 14:45:00,9.81,9.82,9.77,9.8,236214.0,9.81,9.82,9.77,9.8,236214.0
2023-04-18 14:50:00,9.79,9.8,9.78,9.79,145700.0,9.79,9.8,9.78,9.79,145700.0
2023-04-18 14:55:00,9.79,9.82,9.79,9.82,124736.0,9.79,9.82,9.79,9.82,124736.0
2023-04-18 15:00:00,9.82,9.83,9.81,9.83,95763.0,9.82,9.83,9.81,9.83,95763.0
2023-04-18 15:05:00,9.82,9.84,9.81,9.83,305573.0,9.82,9.84,9.81,9.83,305573.0
2023-04-18 15:10:00,9.84,9.85,9.82,9.85,223383.0,9.84,9.85,9.82,9.85,223383.0
2023-04-18 15:15:00,9.85,9.86,9.84,9.85,282732.0,9.85,9.86,9.84,9.85,282732.0
2023-04-18 15:20:00,9.85,9.85,9.82,9.84,224447.0,9.85,9.85,9.82,9.84,224447.0
2023-04-18 15:25:00,9.83,9.84,9.82,9.83,102081.0,9.83,9.84,9.82,9.83,102081.0
2023-04-18 15:30:00,9.83,9.85,9.81,9.85,306981.0,9.83,9.85,9.81,9.85,306981.0
2023-04-18 15:35:00,9.85,9.85,9.82,9.83,470863.0,9.85,9.85,9.82,9.83,470863.0
2023-04-18 15:40:00,9.83,9.85,9.82,9.84,245232.0,9.83,9.85,9.82,9.84,245232.0
2023-04-18 15:45:00,9.85,9.86,9.84,9.86,277892.0,9.85,9.86,9.84,9.86,277892.0
2023-04-18 15:50:00,9.85,9.86,9.83,9.85,504310.0,9.85,9.86,9.83,9.85,504310.0
2023-04-18 15:55:00,9.84,9.85,9.84,9.84,797780.0,9.84,9.85,9.84,9.84,797780.0
2023-04-19 09:30:00,9.71,9.78,9.69,9.74,757640.0,9.71,9.78,9.69,9.74,757640.0
2023-04-19 09:35:00,9.74,9.77,9.7,9.72,501113.0,9.74,9.77,9.7,9.72,501113.0
2023-04-19 09:40:00,9.72,9.76,9.72,9.74,238504.0,9.72,9.76,9.72,9.74,238504.0
2023-04-19 09:45:00,9.73,9.79,9.7,9.7,345539.0,9.73,9.79,9.7,9.7,345539.0
2023-04-19 09:50:00,9.71,9.72,9.65,9.67,585839.0,9.71,9.72,9.65,9.67,585839.0
2023-04-19 09:55:00,9.67,9.67,9.59,9.62,840480.0,9.67,9.67,9.59,9.62,840480.0
2023-04-19 10:00:00,9.62,9.62,9.57,9.58,688922.0,9.62,9.62,9.57,9.58,688922.0
2023-04-19 10:05:00,9.58,9.61,9.52,9.6,795003.0,9.58,9.61,9.52,9.6,795003.0
2023-04-19 10:10:00,9.59,9.65,9.57,9.64,431434.0,9.59,9.65,9.57,9.64,431434.0
2023-04-19 10:15:00,9.64,9.66,9.61,9.64,467866.0,9.64,9.66,9.61,9.64,467866.0
2023-04-19 10:20:00,9.64,9.65,9.6,9.62,323213.0,9.64,9.65,9.6,9.62,323213.0
2023-04-19 10:25:00,9.62,9.63,9.59,9.62,218302.0,9.62,9.63,9.59,9.62,218302.0
2023-04-19 10:30:00,9.61,9.66,9.61,9.63,385967.0,9.61,9.66,9.61,9.63,385967.0
2023-04-19 10:35:00,9.63,9.64,9.6,9.63,136288.0,9.63,9.64,9.6,9.63,136288.0
2023-04-19 10:40:00,9.64,9.66,9.62,9.66,120321.0,9.64,9.66,9.62,9.66,120321.0
2023-04-19 10:45:00,9.66,9.67,9.63,9.65,234576.0,9.66,9.67,9.63,9.65,234576.0
2023-04-19 10:50:00,9.64,9.67,9.64,9.64,367697.0,9.64,9.67,9.64,9.64,367697.0
2023-04-19 10:55:00,9.65,9.67,9.64,9.66,461033.0,9.65,9.67,9.64,9.66,461033.0
2023-04-19 11:00:00,9.66,9.69,9.65,9.67,362466.0,9.66,9.69,9.65,9.67,362466.0
2023-04-19 11:05:00,9.67,9.67,9.62,9.64,386086.0,9.67,9.67,9.62,9.64,386086.0
2023-04-19 11:10:00,9.64,9.67,9.63,9.67,140658.0,9.64,9.67,9.63,9.67,140658.0
2023-04-19 11:15:00,9.66,9.69,9.65,9.66,310894.0,9.66,9.69,9.65,9.66,310894.0
2023-04-19 11:20:00,9.66,9.7,9.65,9.69,294445.0,9.66,9.7,9.65,9.69,294445.0
2023-04-19 11:25:00,9.69,9.71,9.68,9.71,381449.0,9.69,9.71,9.68,9.71,381449.0
2023-04-19 11:30:00,9.71,9.73,9.7,9.72,335702.0,9.71,9.73,9.7,9.72,335702.0
2023-04-19 11:35:00,9.72,9.74,9.71,9.71,265886.0,9.72,9.74,9.71,9.71,265886.0
2023-04-19 11:40:00,9.71,9.74,9.71,9.72,214214.0,9.71,9.74,9.71,9.72,214214.0
2023-04-19 11:45:00,9.72,9.76,9.72,9.75,308993.0,9.72,9.76,9.72,9.75,308993.0
2023-04-19 11:50:00,9.75,9.76,9.7,9.71,313518.0,9.75,9.76,9.7,9.71,313518.0
2023-04-19 11:55:00,9.71,9.75,9.7,9.72,263015.0,9.71,9.75,9.7,9.72,263015.0
2023-04-19 12:00:00,9.73,9.74,9.7,9.71,134609.0,9.73,9.74,9.7,9.71,134609.0
2023-04-19 12:05:00,9.71,9.73,9.7,9.7,143120.0,9.71,9.73,9.7,9.7,143120.0
2023-04-19 12:10:00,9.71,9.72,9.7,9.71,133886.0,9.71,9.72,9.7,9.71,133886.0
2023-04-19 12:15:00,9.72,9.75,9.71,9.74,233717.0,9.72,9.75,9.71,9.74,233717.0
2023-04-19 12:20:00,9.73,9.76,9.73,9.75,380870.0,9.73,9.76,9.73,9.75,380870.0
2023-04-19 12:25:00,9.75,9.76,9.74,9.76,303801.0,9.75,9.76,9.74,9.76,303801.0
2023-04-19 12:30:00,9.76,9.76,9.74,9.75,215104.0,9.76,9.76,9.74,9.75,215104.0
2023-04-19 12:35:00,9.75,9.76,9.74,9.75,202401.0,9.75,9.76,9.74,9.75,202401.0
2023-04-19 12:40:00,9.75,9.78,9.74,9.76,251925.0,9.75,9.78,9.74,9.76,251925.0
2023-04-19 12:45:00,9.77,9.79,9.77,9.78,147580.0,9.77,9.79,9.77,9.78,147580.0
2023-04-19 12:50:00,9.77,9.79,9.76,9.79,190713.0,9.77,9.79,9.76,9.79,190713.0
2023-04-19 12:55:00,9.79,9.79,9.78,9.78,167643.0,9.79,9.79,9.78,9.78,167643.0
2023-04-19 13:00:00,9.78,9.82,9.78,9.8,205945.0,9.78,9.82,9.78,9.8,205945.0
2023-04-19 13:05:00,9.81,9.84,9.8,9.83,213311.0,9.81,9.84,9.8,9.83,213311.0
2023-04-19 13:10:00,9.84,9.84,9.82,9.83,332836.0,9.84,9.84,9.82,9.83,332836.0
2023-04-19 13:15:00,9.84,9.84,9.78,9.79,326181.0,9.84,9.84,9.78,9.79,326181.0
2023-04-19 13:20:00,9.79,9.81,9.77,9.79,214103.0,9.79,9.81,9.77,9.79,214103.0
2023-04-19 13:25:00,9.8,9.8,9.79,9.79,64322.0,9.8,9.8,9.79,9.79,64322.0
2023-04-19 13:30:00,9.8,9.8,9.78,9.79,107976.0,9.8,9.8,9.78,9.79,107976.0
2023-04-19 13:35:00,9.79,9.79,9.77,9.79,221287.0,9.79,9.79,9.77,9.79,221287.0
2023-04-19 13:40:00,9.79,9.79,9.76,9.77,173960.0,9.79,9.79,9.76,9.77,173960.0
2023-04-19 13:45:00,9.77,9.78,9.75,9.77,125524.0,9.77,9.78,9.75,9.77,125524.0
2023-04-19 13:50:00,9.77,9.8,9.76,9.79,117796.0,9.77,9.8,9.76,9.79,117796.0
2023-04-19 13:55:00,9.79,9.81,9.78,9.8,153573.0,9.79,9.81,9.78,9.8,153573.0
2023-04-19 14:00:00,9.8,9.83,9.77,9.79,264740.0,9.8,9.83,9.77,9.79,264740.0
2023-04-19 14:05:00,9.79,9.8,9.78,9.79,142591.0,9.79,9.8,9.78,9.79,142591.0
2023-04-19 14:10:00,9.79,9.8,9.78,9.79,61494.0,9.79,9.8,9.78,9.79,61494.0
2023-04-19 14:15:00,9.8,9.8,9.79,9.79,46608.0,9.8,9.8,9.79,9.79,46608.0
2023-04-19 14:20:00,9.79,9.82,9.79,9.81,181162.0,9.79,9.82,9.79,9.81,181162.0
2023-04-19 14:25:00,9.81,9.83,9.81,9.82,149697.0,9.81,9.83,9.81,9.82,149697.0
2023-04-19 14:30:00,9.82,9.82,9.79,9.8,142739.0,9.82,9.82,9.79,9.8,142739.0
2023-04-19 14:35:00,9.8,9.81,9.78,9.8,161127.0,9.8,9.81,9.78,9.8,161127.0
2023-04-19 14:40:00,9.8,9.81,9.79,9.8,147934.0,9.8,9.81,9.79,9.8,147934.0
2023-04-19 14:45:00,9.8,9.81,9.79,9.8,220507.0,9.8,9.81,9.79,9.8,220507.0
2023-04-19 14:50:00,9.81,9.81,9.79,9.8,170047.0,9.81,9.81,9.79,9.8,170047.0
2023-04-19 14:55:00,9.8,9.81,9.8,9.8,74428.0,9.8,9.81,9.8,9.8,74428.0
2023-04-19 15:00:00,9.8,9.81,9.77,9.79,323614.0,9.8,9.81,9.77,9.79,323614.0
2023-04-19 15:05:00,9.79,9.82,9.79,9.82,152348.0,9.79,9.82,9.79,9.82,152348.0
2023-04-19 15:10:00,9.82,9.83,9.81,9.83,210876.0,9.82,9.83,9.81,9.83,210876.0
2023-04-19 15:15:00,9.83,9.85,9.82,9.84,221867.0,9.83,9.85,9.82,9.84,221867.0
2023-04-19 15:20:00,9.84,9.85,9.83,9.85,269303.0,9.84,9.85,9.83,9.85,269303.0
2023-04-19 15:25:00,9.85,9.85,9.82,9.82,300837.0,9.85,9.85,9.82,9.82,300837.0
2023-04-19 15:30:00,9.82,9.85,9.81,9.82,412970.0,9.82,9.85,9.81,9.82,412970.0
2023-04-19 15:35:00,9.81,9.82,9.77,9.79,544952.0,9.81,9.82,9.77,9.79,544952.0
2023-04-19 15:40:00,9.78,9.79,9.77,9.78,358945.0,9.78,9.79,9.77,9.78,358945.0
2023-04-19 15:45:00,9.79,9.79,9.76,9.79,322659.0,9.79,9.79,9.76,9.79,322659.0
2023-04-19 15:50:00,9.78,9.79,9.78,9.79,554841.0,9.78,9.79,9.78,9.79,554841.0
2023-04-19 15:55:00,9.79,9.8,9.78,9.8,1242528.0,9.79,9.8,9.78,9.8,1242528.0
2023-04-20 09:30:00,9.63,9.66,9.59,9.6,927061.0,9.63,9.66,9.59,9.6,927061.0
2023-04-20 09:35:00,9.6,9.61,9.53,9.54,1286189.0,9.6,9.61,9.53,9.54,1286189.0
2023-04-20 09:40:00,9.54,9.56,9.47,9.52,1054121.0,9.54,9.56,9.47,9.52,1054121.0
2023-04-20 09:45:00,9.51,9.55,9.49,9.5,925444.0,9.51,9.55,9.49,9.5,925444.0
2023-04-20 09:50:00,9.51,9.53,9.46,9.47,1089676.0,9.51,9.53,9.46,9.47,1089676.0
2023-04-20 09:55:00,9.46,9.49,9.44,9.45,797906.0,9.46,9.49,9.44,9.45,797906.0
2023-04-20 10:00:00,9.45,9.51,9.44,9.47,795127.0,9.45,9.51,9.44,9.47,795127.0
2023-04-20 10:05:00,9.47,9.48,9.42,9.45,681276.0,9.47,9.48,9.42,9.45,681276.0
2023-04-20 10:10:00,9.45,9.51,9.45,9.49,646786.0,9.45,9.51,9.45,9.49,646786.0
2023-04-20 10:15:00,9.49,9.54,9.48,9.51,812237.0,9.49,9.54,9.48,9.51,812237.0
2023-04-20 10:20:00,9.51,9.53,9.49,9.53,524182.0,9.51,9.53,9.49,9.53,524182.0
2023-04-20 10:25:00,9.52,9.56,9.52,9.54,428482.0,9.52,9.56,9.52,9.54,428482.0
2023-04-20 10:30:00,9.54,9.6,9.54,9.59,467871.0,9.54,9.6,9.54,9.59,467871.0
2023-04-20 10:35:00,9.59,9.59,9.56,9.58,382359.0,9.59,9.59,9.56,9.58,382359.0
2023-04-20 10:40:00,9.58,9.59,9.53,9.55,378430.0,9.58,9.59,9.53,9.55,378430.0
2023-04-20 10:45:00,9.55,9.56,9.53,9.56,232940.0,9.55,9.56,9.53,9.56,232940.0
2023-04-20 10:50:00,9.56,9.61,9.56,9.6,339416.0,9.56,9.61,9.56,9.6,339416.0
2023-04-20 10:55:00,9.6,9.63,9.59,9.6,378738.0,9.6,9.63,9.59,9.6,378738.0
2023-04-20 11:00:00,9.6,9.6,9.57,9.59,190169.0,9.6,9.6,9.57,9.59,190169.0
2023-04-20 11:05:00,9.59,9.59,9.54,9.56,450931.0,9.59,9.59,9.54,9.56,450931.0
2023-04-20 11:10:00,9.55,9.59,9.55,9.58,248982.0,9.55,9.59,9.55,9.58,248982.0
2023-04-20 11:15:00,9.58,9.59,9.53,9.54,314501.0,9.58,9.59,9.53,9.54,314501.0
2023-04-20 11:20:00,9.54,9.54,9.51,9.52,340455.0,9.54,9.54,9.51,9.52,340455.0
2023-04-20 11:25:00,9.51,9.53,9.5,9.52,178269.0,9.51,9.53,9.5,9.52,178269.0
2023-04-20 11:30:00,9.52,9.52,9.5,9.51,429812.0,9.52,9.52,9.5,9.51,429812.0
2023-04-20 11:35:00,9.5,9.53,9.49,9.51,414532.0,9.5,9.53,9.49,9.51,414532.0
2023-04-20 11:40:00,9.51,9.53,9.49,9.51,380207.0,9.51,9.53,9.49,9.51,380207.0
2023-04-20 11:45:00,9.51,9.52,9.49,9.5,276347.0,9.51,9.52,9.49,9.5,276347.0
2023-04-20 11:50:00,9.49,9.5,9.48,9.49,169548.0,9.49,9.5,9.48,9.49,169548.0
2023-04-20 11:55:00,9.48,9.49,9.46,9.47,200137.0,9.48,9.49,9.46,9.47,200137.0
2023-04-20 12:00:00,9.47,9.48,9.45,9.45,254470.0,9.47,9.48,9.45,9.45,254470.0
2023-04-20 12:05:00,9.45,9.46,9.43,9.43,330386.0,9.45,9.46,9.43,9.43,330386.0
2023-04-20 12:10:00,9.44,9.46,9.43,9.46,202686.0,9.44,9.46,9.43,9.46,202686.0
2023-04-20 12:15:00,9.46,9.46,9.44,9.45,202214.0,9.46,9.46,9.44,9.45,202214.0
2023-04-20 12:20:00,9.44,9.47,9.44,9.46,243754.0,9.44,9.47,9.44,9.46,243754.0
2023-04-20 12:25:00,9.46,9.49,9.46,9.49,256441.0,9.46,9.49,9.46,9.49,256441.0
2023-04-20 12:30:00,9.49,9.5,9.48,9.49,220105.0,9.49,9.5,9.48,9.49,220105.0
2023-04-20 12:35:00,9.49,9.51,9.48,9.49,156441.0,9.49,9.51,9.48,9.49,156441.0
2023-04-20 12:40:00,9.48,9.51,9.48,9.51,255462.0,9.48,9.51,9.48,9.51,255462.0
2023-04-20 12:45:00,9.5,9.52,9.5,9.51,185196.0,9.5,9.52,9.5,9.51,185196.0
2023-04-20 12:50:00,9.51,9.52,9.49,9.5,201607.0,9.51,9.52,9.49,9.5,201607.0
2023-04-20 12:55:00,9.5,9.51,9.49,9.51,214169.0,9.5,9.51,9.49,9.51,214169.0
2023-04-20 13:00:00,9.51,9.51,9.48,9.49,263916.0,9.51,9.51,9.48,9.49,263916.0
2023-04-20 13:05:00,9.49,9.53,9.49,9.53,349863.0,9.49,9.53,9.49,9.53,349863.0
2023-04-20 13:10:00,9.52,9.54,9.51,9.53,163477.0,9.52,9.54,9.51,9.53,163477.0
2023-04-20 13:15:00,9.54,9.54,9.51,9.52,144365.0,9.54,9.54,9.51,9.52,144365.0
2023-04-20 13:20:00,9.51,9.52,9.5,9.51,136789.0,9.51,9.52,9.5,9.51,136789.0
2023-04-20 13:25:00,9.5,9.52,9.5,9.5,121878.0,9.5,9.52,9.5,9.5,121878.0
2023-04-20 13:30:00,9.5,9.51,9.48,9.51,193535.0,9.5,9.51,9.48,9.51,193535.0
2023-04-20 13:35:00,9.51,9.51,9.47,9.49,144458.0,9.51,9.51,9.47,9.49,144458.0
2023-04-20 13:40:00,9.48,9.5,9.48,9.49,125632.0,9.48,9.5,9.48,9.49,125632.0
2023-04-20 13:45:00,9.48,9.49,9.47,9.47,75851.0,9.48,9.49,9.47,9.47,75851.0
2023-04-20 13:50:00,9.47,9.51,9.46,9.51,203029.0,9.47,9.51,9.46,9.51,203029.0
2023-04-20 13:55:00,9.51,9.51,9.47,9.48,209031.0,9.51,9.51,9.47,9.48,209031.0
2023-04-20 14:00:00,9.48,9.48,9.46,9.47,192539.0,9.48,9.48,9.46,9.47,192539.0
2023-04-20 14:05:00,9.47,9.48,9.44,9.45,489212.0,9.47,9.48,9.44,9.45,489212.0
2023-04-20 14:10:00,9.45,9.46,9.44,9.45,134651.0,9.45,9.46,9.44,9.45,134651.0
2023-04-20 14:15:00,9.45,9.45,9.42,9.43,198684.0,9.45,9.45,9.42,9.43,198684.0
2023-04-20 14:20:00,9.43,9.43,9.4,9.4,1059523.0,9.43,9.43,9.4,9.4,1059523.0
2023-04-20 14:25:00,9.41,9.41,9.38,9.38,506908.0,9.41,9.41,9.38,9.38,506908.0
2023-04-20 14:30:00,9.38,9.4,9.36,9.39,497168.0,9.38,9.4,9.36,9.39,497168.0
2023-04-20 14:35:00,9.39,9.4,9.38,9.39,394157.0,9.39,9.4,9.38,9.39,394157.0
2023-04-20 14:40:00,9.39,9.42,9.39,9.4,554196.0,9.39,9.42,9.39,9.4,554196.0
2023-04-20 14:45:00,9.4,9.42,9.37,9.37,313528.0,9.4,9.42,9.37,9.37,313528.0
2023-04-20 14:50:00,9.37,9.42,9.36,9.41,775919.0,9.37,9.42,9.36,9.41,775919.0
2023-04-20 14:55:00,9.41,9.44,9.4,9.42,492973.0,9.41,9.44,9.4,9.42,492973.0
2023-04-20 15:00:00,9.41,9.43,9.39,9.39,178184.0,9.41,9.43,9.39,9.39,178184.0
2023-04-20 15:05:00,9.39,9.4,9.38,9.38,212015.0,9.39,9.4,9.38,9.38,212015.0
2023-04-20 15:10:00,9.38,9.4,9.35,9.36,901956.0,9.38,9.4,9.35,9.36,901956.0
2023-04-20 15:15:00,9.37,9.37,9.34,9.36,480134.0,9.37,9.37,9.34,9.36,480134.0
2023-04-20 15:20:00,9.36,9.37,9.34,9.35,338729.0,9.36,9.37,9.34,9.35,338729.0
2023-04-20 15:25:00,9.35,9.36,9.32,9.34,602303.0,9.35,9.36,9.32,9.34,602303.0
2023-04-20 15:30:00,9.34,9.38,9.33,9.35,597742.0,9.34,9.38,9.33,9.35,597742.0
2023-04-20 15:35:00,9.34,9.34,9.32,9.33,460659.0,9.34,9.34,9.32,9.33,460659.0
2023-04-20 15:40:00,9.34,9.35,9.32,9.34,460485.0,9.34,9.35,9.32,9.34,460485.0
2023-04-20 15:45:00,9.33,9.34,9.3,9.31,676973.0,9.33,9.34,9.3,9.31,676973.0
2023-04-20 15:50:00,9.31,9.33,9.3,9.33,831994.0,9.31,9.33,9.3,9.33,831994.0
2023-04-20 15:55:00,9.33,9.35,9.32,9.33,2036819.0,9.33,9.35,9.32,9.33,2036819.0
2023-04-21 09:30:00,9.3,9.32,9.17,9.17,1653768.0,9.3,9.32,9.17,9.17,1653768.0
2023-04-21 09:35:00,9.17,9.22,9.13,9.14,1154275.0,9.17,9.22,9.13,9.14,1154275.0
2023-04-21 09:40:00,9.15,9.19,9.12,9.17,1088347.0,9.15,9.19,9.12,9.17,1088347.0
2023-04-21 09:45:00,9.17,9.22,9.15,9.2,879031.0,9.17,9.22,9.15,9.2,879031.0
2023-04-21 09:50:00,9.21,9.22,9.15,9.16,961794.0,9.21,9.22,9.15,9.16,961794.0
2023-04-21 09:55:00,9.17,9.17,9.1,9.11,475968.0,9.17,9.17,9.1,9.11,475968.0
2023-04-21 10:00:00,9.11,9.11,9.06,9.11,828007.0,9.11,9.11,9.06,9.11,828007.0
2023-04-21 10:05:00,9.11,9.13,9.08,9.09,416079.0,9.11,9.13,9.08,9.09,416079.0
2023-04-21 10:10:00,9.1,9.12,9.08,9.11,402500.0,9.1,9.12,9.08,9.11,402500.0
2023-04-21 10:15:00,9.11,9.17,9.1,9.15,904816.0,9.11,9.17,9.1,9.15,904816.0
2023-04-21 10:20:00,9.14,9.17,9.09,9.1,612391.0,9.14,9.17,9.09,9.1,612391.0
2023-04-21 10:25:00,9.1,9.14,9.1,9.13,367261.0,9.1,9.14,9.1,9.13,367261.0
2023-04-21 10:30:00,9.13,9.2,9.12,9.2,633505.0,9.13,9.2,9.12,9.2,633505.0
2023-04-21 10:35:00,9.2,9.22,9.18,9.19,563640.0,9.2,9.22,9.18,9.19,563640.0
2023-04-21 10:40:00,9.19,9.2,9.13,9.16,365064.0,9.19,9.2,9.13,9.16,365064.0
2023-04-21 10:45:00,9.15,9.2,9.14,9.2,442006.0,9.15,9.2,9.14,9.2,442006.0
2023-04-21 10:50:00,9.19,9.21,9.17,9.2,325385.0,9.19,9.21,9.17,9.2,325385.0
2023-04-21 10:55:00,9.2,9.2,9.15,9.17,328520.0,9.2,9.2,9.15,9.17,328520.0
2023-04-21 11:00:00,9.17,9.19,9.15,9.18,231727.0,9.17,9.19,9.15,9.18,231727.0
2023-04-21 11:05:00,9.18,9.19,9.15,9.17,179980.0,9.18,9.19,9.15,9.17,179980.0
2023-04-21 11:10:00,9.16,9.19,9.15,9.19,169390.0,9.16,9.19,9.15,9.19,169390.0
2023-04-21 11:15:00,9.19,9.2,9.17,9.19,258844.0,9.19,9.2,9.17,9.19,258844.0
2023-04-21 11:20:00,9.19,9.2,9.17,9.2,248863.0,9.19,9.2,9.17,9.2,248863.0
2023-04-21 11:25:00,9.19,9.21,9.17,9.19,202531.0,9.19,9.21,9.17,9.19,202531.0
2023-04-21 11:30:00,9.18,9.21,9.18,9.21,195614.0,9.18,9.21,9.18,9.21,195614.0
2023-04-21 11:35:00,9.21,9.22,9.18,9.19,201553.0,9.21,9.22,9.18,9.19,201553.0
2023-04-21 11:40:00,9.18,9.21,9.18,9.19,181266.0,9.18,9.21,9.18,9.19,181266.0
2023-04-21 11:45:00,9.2,9.2,9.16,9.16,148261.0,9.2,9.2,9.16,9.16,148261.0
2023-04-21 11:50:00,9.16,9.19,9.15,9.18,151071.0,9.16,9.19,9.15,9.18,151071.0
2023-04-21 11:55:00,9.19,9.22,9.18,9.21,228139.0,9.19,9.22,9.18,9.21,228139.0
2023-04-21 12:00:00,9.21,9.22,9.19,9.21,253036.0,9.21,9.22,9.19,9.21,253036.0
2023-04-21 12:05:00,9.21,9.22,9.2,9.21,188988.0,9.21,9.22,9.2,9.21,188988.0
2023-04-21 12:10:00,9.22,9.27,9.2,9.26,395793.0,9.22,9.27,9.2,9.26,395793.0
2023-04-21 12:15:00,9.26,9.27,9.24,9.26,318106.0,9.26,9.27,9.24,9.26,318106.0
2023-04-21 12:20:00,9.26,9.26,9.21,9.21,212776.0,9.26,9.26,9.21,9.21,212776.0
2023-04-21 12:25:00,9.22,9.22,9.19,9.21,122498.0,9.22,9.22,9.19,9.21,122498.0
2023-04-21 12:30:00,9.2,9.21,9.18,9.21,143543.0,9.2,9.21,9.18,9.21,143543.0
2023-04-21 12:35:00,9.2,9.21,9.18,9.19,155305.0,9.2,9.21,9.18,9.19,155305.0
2023-04-21 12:40:00,9.19,9.21,9.18,9.21,190045.0,9.19,9.21,9.18,9.21,190045.0
2023-04-21 12:45:00,9.2,9.23,9.2,9.21,171567.0,9.2,9.23,9.2,9.21,171567.0
2023-04-21 12:50:00,9.21,9.23,9.2,9.22,78437.0,9.21,9.23,9.2,9.22,78437.0
2023-04-21 12:55:00,9.22,9.24,9.22,9.22,181932.0,9.22,9.24,9.22,9.22,181932.0
2023-04-21 13:00:00,9.22,9.24,9.21,9.22,148101.0,9.22,9.24,9.21,9.22,148101.0
2023-04-21 13:05:00,9.22,9.24,9.22,9.24,131742.0,9.22,9.24,9.22,9.24,131742.0
2023-04-21 13:10:00,9.23,9.24,9.22,9.24,125354.0,9.23,9.24,9.22,9.24,125354.0
2023-04-21 13:15:00,9.23,9.24,9.2,9.21,237931.0,9.23,9.24,9.2,9.21,237931.0
2023-04-21 13:20:00,9.2,9.21,9.19,9.2,107449.0,9.2,9.21,9.19,9.2,107449.0
2023-04-21 13:25:00,9.2,9.21,9.19,9.2,99774.0,9.2,9.21,9.19,9.2,99774.0
2023-04-21 13:30:00,9.2,9.23,9.2,9.22,208744.0,9.2,9.23,9.2,9.22,208744.0
2023-04-21 13:35:00,9.23,9.25,9.22,9.25,144343.0,9.23,9.25,9.22,9.25,144343.0
2023-04-21 13:40:00,9.25,9.27,9.24,9.27,151250.0,9.25,9.27,9.24,9.27,151250.0
2023-04-21 13:45:00,9.27,9.28,9.25,9.28,208096.0,9.27,9.28,9.25,9.28,208096.0
2023-04-21 13:50:00,9.28,9.3,9.27,9.29,178268.0,9.28,9.3,9.27,9.29,178268.0
2023-04-21 13:55:00,9.29,9.3,9.28,9.29,145470.0,9.29,9.3,9.28,9.29,145470.0
2023-04-21 14:00:00,9.3,9.31,9.29,9.3,268582.0,9.3,9.31,9.29,9.3,268582.0
2023-04-21 14:05:00,9.3,9.33,9.3,9.31,370955.0,9.3,9.33,9.3,9.31,370955.0
2023-04-21 14:10:00,9.31,9.33,9.31,9.33,224089.0,9.31,9.33,9.31,9.33,224089.0
2023-04-21 14:15:00,9.33,9.34,9.3,9.31,239305.0,9.33,9.34,9.3,9.31,239305.0
2023-04-21 14:20:00,9.32,9.34,9.31,9.33,176601.0,9.32,9.34,9.31,9.33,176601.0
2023-04-21 14:25:00,9.33,9.35,9.32,9.33,210908.0,9.33,9.35,9.32,9.33,210908.0
2023-04-21 14:30:00,9.33,9.34,9.31,9.32,198711.0,9.33,9.34,9.31,9.32,198711.0
2023-04-21 14:35:00,9.32,9.33,9.3,9.33,125167.0,9.32,9.33,9.3,9.33,125167.0
2023-04-21 14:40:00,9.32,9.34,9.32,9.33,116798.0,9.32,9.34,9.32,9.33,116798.0
2023-04-21 14:45:00,9.33,9.34,9.32,9.34,70720.0,9.33,9.34,9.32,9.34,70720.0
2023-04-21 14:50:00,9.34,9.34,9.32,9.33,110204.0,9.34,9.34,9.32,9.33,110204.0
2023-04-21 14:55:00,9.33,9.34,9.32,9.34,147595.0,9.33,9.34,9.32,9.34,147595.0
2023-04-21 15:00:00,9.34,9.34,9.31,9.31,103682.0,9.34,9.34,9.31,9.31,103682.0
2023-04-21 15:05:00,9.31,9.32,9.29,9.29,164291.0,9.31,9.32,9.29,9.29,164291.0
2023-04-21 15:10:00,9.29,9.31,9.29,9.31,82545.0,9.29,9.31,9.29,9.31,82545.0
2023-04-21 15:15:00,9.3,9.31,9.3,9.31,80689.0,9.3,9.31,9.3,9.31,80689.0
2023-04-21 15:20:00,9.3,9.32,9.3,9.32,126736.0,9.3,9.32,9.3,9.32,126736.0
2023-04-21 15:25:00,9.32,9.32,9.31,9.32,88783.0,9.32,9.32,9.31,9.32,88783.0
2023-04-21 15:30:00,9.31,9.33,9.31,9.32,306856.0,9.31,9.33,9.31,9.32,306856.0
2023-04-21 15:35:00,9.32,9.33,9.31,9.33,141778.0,9.32,9.33,9.31,9.33,141778.0
2023-04-21 15:40:00,9.33,9.35,9.32,9.34,592020.0,9.33,9.35,9.32,9.34,592020.0
2023-04-21 15:45:00,9.34,9.35,9.33,9.35,297235.0,9.34,9.35,9.33,9.35,297235.0
2023-04-21 15:50:00,9.35,9.37,9.34,9.37,432279.0,9.35,9.37,9.34,9.37,432279.0
2023-04-21 15:55:00,9.37,9.38,9.36,9.38,1106946.0,9.37,9.38,9.36,9.38,1106946.0
2023-04-24 09:30:00,9.32,9.32,9.2,9.28,1077092.0,9.32,9.32,9.2,9.28,1077092.0
2023-04-24 09:35:00,9.28,9.37,9.27,9.34,617941.0,9.28,9.37,9.27,9.34,617941.0
2023-04-24 09:40:00,9.34,9.39,9.33,9.39,400719.0,9.34,9.39,9.33,9.39,400719.0
2023-04-24 09:45:00,9.38,9.43,9.37,9.43,432708.0,9.38,9.43,9.37,9.43,432708.0
2023-04-24 09:50:00,9.43,9.44,9.37,9.39,300250.0,9.43,9.44,9.37,9.39,300250.0
2023-04-24 09:55:00,9.39,9.41,9.33,9.34,524697.0,9.39,9.41,9.33,9.34,524697.0
2023-04-24 10:00:00,9.34,9.35,9.24,9.27,735867.0,9.34,9.35,9.24,9.27,735867.0
2023-04-24 10:05:00,9.27,9.27,9.21,9.22,635804.0,9.27,9.27,9.21,9.22,635804.0
2023-04-24 10:10:00,9.22,9.27,9.2,9.24,556477.0,9.22,9.27,9.2,9.24,556477.0
2023-04-24 10:15:00,9.24,9.27,9.23,9.26,277611.0,9.24,9.27,9.23,9.26,277611.0
2023-04-24 10:20:00,9.26,9.3,9.25,9.28,175444.0,9.26,9.3,9.25,9.28,175444.0
2023-04-24 10:25:00,9.27,9.29,9.24,9.25,172649.0,9.27,9.29,9.24,9.25,172649.0
2023-04-24 10:30:00,9.25,9.29,9.25,9.28,239764.0,9.25,9.29,9.25,9.28,239764.0
2023-04-24 10:35:00,9.27,9.27,9.21,9.24,174179.0,9.27,9.27,9.21,9.24,174179.0
2023-04-24 10:40:00,9.24,9.25,9.2,9.21,349636.0,9.24,9.25,9.2,9.21,349636.0
2023-04-24 10:45:00,9.22,9.24,9.2,9.23,232213.0,9.22,9.24,9.2,9.23,232213.0
2023-04-24 10:50:00,9.23,9.26,9.21,9.22,306074.0,9.23,9.26,9.21,9.22,306074.0
2023-04-24 10:55:00,9.22,9.24,9.2,9.21,217104.0,9.22,9.24,9.2,9.21,217104.0
2023-04-24 11:00:00,9.21,9.22,9.19,9.2,226801.0,9.21,9.22,9.19,9.2,226801.0
2023-04-24 11:05:00,9.2,9.2,9.17,9.19,161423.0,9.2,9.2,9.17,9.19,161423.0
2023-04-24 11:10:00,9.19,9.19,9.15,9.16,259861.0,9.19,9.19,9.15,9.16,259861.0
2023-04-24 11:15:00,9.16,9.17,9.14,9.15,359869.0,9.16,9.17,9.14,9.15,359869.0
2023-04-24 11:20:00,9.16,9.17,9.14,9.14,202274.0,9.16,9.17,9.14,9.14,202274.0
2023-04-24 11:25:00,9.14,9.16,9.14,9.16,120105.0,9.14,9.16,9.14,9.16,120105.0
2023-04-24 11:30:00,9.16,9.19,9.15,9.19,193798.0,9.16,9.19,9.15,9.19,193798.0
2023-04-24 11:35:00,9.19,9.19,9.16,9.17,153037.0,9.19,9.19,9.16,9.17,153037.0
2023-04-24 11:40:00,9.16,9.18,9.15,9.17,82060.0,9.16,9.18,9.15,9.17,82060.0
2023-04-24 11:45:00,9.18,9.18,9.16,9.17,146888.0,9.18,9.18,9.16,9.17,146888.0
2023-04-24 11:50:00,9.16,9.18,9.15,9.17,138875.0,9.16,9.18,9.15,9.17,138875.0
2023-04-24 11:55:00,9.17,9.18,9.16,9.18,120088.0,9.17,9.18,9.16,9.18,120088.0
2023-04-24 12:00:00,9.18,9.22,9.17,9.21,162672.0,9.18,9.22,9.17,9.21,162672.0
2023-04-24 12:05:00,9.21,9.23,9.2,9.23,170344.0,9.21,9.23,9.2,9.23,170344.0
2023-04-24 12:10:00,9.22,9.24,9.22,9.22,115145.0,9.22,9.24,9.22,9.22,115145.0
2023-04-24 12:15:00,9.22,9.23,9.19,9.21,287113.0,9.22,9.23,9.19,9.21,287113.0
2023-04-24 12:20:00,9.21,9.22,9.19,9.22,146788.0,9.21,9.22,9.19,9.22,146788.0
2023-04-24 12:25:00,9.22,9.25,9.21,9.25,147480.0,9.22,9.25,9.21,9.25,147480.0
2023-04-24 12:30:00,9.24,9.26,9.24,9.24,167904.0,9.24,9.26,9.24,9.24,167904.0
2023-04-24 12:35:00,9.25,9.27,9.24,9.26,172809.0,9.25,9.27,9.24,9.26,172809.0
2023-04-24 12:40:00,9.25,9.26,9.23,9.24,175537.0,9.25,9.26,9.23,9.24,175537.0
2023-04-24 12:45:00,9.25,9.26,9.23,9.26,181535.0,9.25,9.26,9.23,9.26,181535.0
2023-04-24 12:50:00,9.26,9.28,9.24,9.26,475593.0,9.26,9.28,9.24,9.26,475593.0
2023-04-24 12:55:00,9.26,9.26,9.25,9.26,102928.0,9.26,9.26,9.25,9.26,102928.0
2023-04-24 13:00:00,9.26,9.26,9.23,9.24,160070.0,9.26,9.26,9.23,9.24,160070.0
2023-04-24 13:05:00,9.24,9.25,9.23,9.25,93977.0,9.24,9.25,9.23,9.25,93977.0
2023-04-24 13:10:00,9.25,9.26,9.24,9.26,66495.0,9.25,9.26,9.24,9.26,66495.0
2023-04-24 13:15:00,9.26,9.26,9.22,9.24,106708.0,9.26,9.26,9.22,9.24,106708.0
2023-04-24 13:20:00,9.24,9.25,9.23,9.24,100282.0,9.24,9.25,9.23,9.24,100282.0
2023-04-24 13:25:00,9.24,9.25,9.23,9.24,58136.0,9.24,9.25,9.23,9.24,58136.0
2023-04-24 13:30:00,9.25,9.27,9.24,9.26,129374.0,9.25,9.27,9.24,9.26,129374.0
2023-04-24 13:35:00,9.26,9.28,9.25,9.27,87876.0,9.26,9.28,9.25,9.27,87876.0
2023-04-24 13:40:00,9.27,9.28,9.27,9.28,47951.0,9.27,9.28,9.27,9.28,47951.0
2023-04-24 13:45:00,9.28,9.28,9.26,9.28,81551.0,9.28,9.28,9.26,9.28,81551.0
2023-04-24 13:50:00,9.28,9.28,9.26,9.27,93451.0,9.28,9.28,9.26,9.27,93451.0
2023-04-24 13:55:00,9.27,9.28,9.27,9.28,28087.0,9.27,9.28,9.27,9.28,28087.0
2023-04-24 14:00:00,9.28,9.29,9.27,9.28,87580.0,9.28,9.29,9.27,9.28,87580.0
2023-04-24 14:05:00,9.28,9.28,9.26,9.27,88038.0,9.28,9.28,9.26,9.27,88038.0
2023-04-24 14:10:00,9.27,9.27,9.25,9.26,72205.0,9.27,9.27,9.25,9.26,72205.0
2023-04-24 14:15:00,9.26,9.27,9.25,9.26,86372.0,9.26,9.27,9.25,9.26,86372.0
2023-04-24 14:20:00,9.25,9.26,9.24,9.25,56343.0,9.25,9.26,9.24,9.25,56343.0
2023-04-24 14:25:00,9.25,9.26,9.24,9.25,74200.0,9.25,9.26,9.24,9.25,74200.0
2023-04-24 14:30:00,9.25,9.25,9.23,9.24,121894.0,9.25,9.25,9.23,9.24,121894.0
2023-04-24 14:35:00,9.24,9.25,9.23,9.24,80929.0,9.24,9.25,9.23,9.24,80929.0
2023-04-24 14:40:00,9.24,9.24,9.23,9.23,104045.0,9.24,9.24,9.23,9.23,104045.0
2023-04-24 14:45:00,9.24,9.25,9.22,9.25,112452.0,9.24,9.25,9.22,9.25,112452.0
2023-04-24 14:50:00,9.25,9.26,9.24,9.24,75523.0,9.25,9.26,9.24,9.24,75523.0
2023-04-24 14:55:00,9.25,9.28,9.24,9.28,357066.0,9.25,9.28,9.24,9.28,357066.0
2023-04-24 15:00:00,9.28,9.29,9.27,9.29,210456.0,9.28,9.29,9.27,9.29,210456.0
2023-04-24 15:05:00,9.29,9.31,9.28,9.3,363783.0,9.29,9.31,9.28,9.3,363783.0
2023-04-24 15:10:00,9.3,9.32,9.3,9.3,173949.0,9.3,9.32,9.3,9.3,173949.0
2023-04-24 15:15:00,9.3,9.31,9.28,9.29,173255.0,9.3,9.31,9.28,9.29,173255.0
2023-04-24 15:20:00,9.29,9.3,9.28,9.29,125521.0,9.29,9.3,9.28,9.29,125521.0
2023-04-24 15:25:00,9.28,9.3,9.28,9.29,166478.0,9.28,9.3,9.28,9.29,166478.0
2023-04-24 15:30:00,9.29,9.3,9.28,9.29,119827.0,9.29,9.3,9.28,9.29,119827.0
2023-04-24 15:35:00,9.29,9.3,9.26,9.27,253210.0,9.29,9.3,9.26,9.27,253210.0
2023-04-24 15:40:00,9.26,9.27,9.26,9.27,148731.0,9.26,9.27,9.26,9.27,148731.0
2023-04-24 15:45:00,9.27,9.29,9.26,9.29,188784.0,9.27,9.29,9.26,9.29,188784.0
2023-04-24 15:50:00,9.28,9.29,9.26,9.28,505961.0,9.28,9.29,9.26,9.28,505961.0
2023-04-24 15:55:00,9.28,9.29,9.27,9.28,641152.0,9.28,9.29,9.27,9.28,641152.0
2023-04-25 09:30:00,9.27,9.27,9.19,9.24,867091.0,9.27,9.27,9.19,9.24,867091.0
2023-04-25 09:35:00,9.23,9.23,9.14,9.14,600841.0,9.23,9.23,9.14,9.14,600841.0
2023-04-25 09:40:00,9.14,9.17,9.1,9.13,533724.0,9.14,9.17,9.1,9.13,533724.0
2023-04-25 09:45:00,9.13,9.13,9.06,9.09,760966.0,9.13,9.13,9.06,9.09,760966.0
2023-04-25 09:50:00,9.09,9.15,9.07,9.14,540960.0,9.09,9.15,9.07,9.14,540960.0
2023-04-25 09:55:00,9.13,9.15,9.11,9.13,479662.0,9.13,9.15,9.11,9.13,479662.0
2023-04-25 10:00:00,9.13,9.17,9.12,9.13,405611.0,9.13,9.17,9.12,9.13,405611.0
2023-04-25 10:05:00,9.13,9.15,9.11,9.12,165588.0,9.13,9.15,9.11,9.12,165588.0
2023-04-25 10:10:00,9.13,9.13,9.09,9.13,195276.0,9.13,9.13,9.09,9.13,195276.0
2023-04-25 10:15:00,9.12,9.15,9.11,9.12,215934.0,9.12,9.15,9.11,9.12,215934.0
2023-04-25 10:20:00,9.12,9.13,9.08,9.09,241178.0,9.12,9.13,9.08,9.09,241178.0
2023-04-25 10:25:00,9.1,9.12,9.09,9.11,227911.0,9.1,9.12,9.09,9.11,227911.0
2023-04-25 10:30:00,9.12,9.12,9.07,9.08,310810.0,9.12,9.12,9.07,9.08,310810.0
2023-04-25 10:35:00,9.08,9.08,9.04,9.04,336934.0,9.08,9.08,9.04,9.04,336934.0
2023-04-25 10:40:00,9.04,9.06,9.02,9.02,233105.0,9.04,9.06,9.02,9.02,233105.0
2023-04-25 10:45:00,9.03,9.08,9.02,9.08,253638.0,9.03,9.08,9.02,9.08,253638.0
2023-04-25 10:50:00,9.08,9.1,9.07,9.08,296384.0,9.08,9.1,9.07,9.08,296384.0
2023-04-25 10:55:00,9.08,9.1,9.07,9.09,223867.0,9.08,9.1,9.07,9.09,223867.0
2023-04-25 11:00:00,9.08,9.09,9.07,9.08,233203.0,9.08,9.09,9.07,9.08,233203.0
2023-04-25 11:05:00,9.08,9.08,9.06,9.08,325635.0,9.08,9.08,9.06,9.08,325635.0
2023-04-25 11:10:00,9.08,9.12,9.07,9.1,437100.0,9.08,9.12,9.07,9.1,437100.0
2023-04-25 11:15:00,9.09,9.11,9.08,9.11,227404.0,9.09,9.11,9.08,9.11,227404.0
2023-04-25 11:20:00,9.1,9.12,9.09,9.1,307299.0,9.1,9.12,9.09,9.1,307299.0
2023-04-25 11:25:00,9.1,9.12,9.09,9.11,262391.0,9.1,9.12,9.09,9.11,262391.0
2023-04-25 11:30:00,9.1,9.11,9.08,9.08,148361.0,9.1,9.11,9.08,9.08,148361.0
2023-04-25 11:35:00,9.09,9.09,9.04,9.04,279011.0,9.09,9.09,9.04,9.04,279011.0
2023-04-25 11:40:00,9.04,9.07,9.04,9.07,288095.0,9.04,9.07,9.04,9.07,288095.0
2023-04-25 11:45:00,9.06,9.07,9.05,9.05,115582.0,9.06,9.07,9.05,9.05,115582.0
2023-04-25 11:50:00,9.05,9.06,9.04,9.04,134329.0,9.05,9.06,9.04,9.04,134329.0
2023-04-25 11:55:00,9.04,9.05,9.02,9.03,236062.0,9.04,9.05,9.02,9.03,236062.0
2023-04-25 12:00:00,9.03,9.04,9.01,9.03,330200.0,9.03,9.04,9.01,9.03,330200.0
2023-04-25 12:05:00,9.03,9.05,9.02,9.03,124566.0,9.03,9.05,9.02,9.03,124566.0
2023-04-25 12:10:00,9.04,9.04,9.01,9.03,309475.0,9.04,9.04,9.01,9.03,309475.0
2023-04-25 12:15:00,9.03,9.04,9.02,9.03,99575.0,9.03,9.04,9.02,9.03,99575.0
2023-04-25 12:20:00,9.04,9.04,9.03,9.04,111955.0,9.04,9.04,9.03,9.04,111955.0
2023-04-25 12:25:00,9.04,9.04,9.01,9.02,181137.0,9.04,9.04,9.01,9.02,181137.0
2023-04-25 12:30:00,9.02,9.02,8.99,9.01,942538.0,9.02,9.02,8.99,9.01,942538.0
2023-04-25 12:35:00,9.01,9.02,8.99,9.0,250069.0,9.01,9.02,8.99,9.0,250069.0
2023-04-25 12:40:00,9.0,9.01,8.99,9.01,87266.0,9.0,9.01,8.99,9.01,87266.0
2023-04-25 12:45:00,9.01,9.01,8.97,8.97,174575.0,9.01,9.01,8.97,8.97,174575.0
2023-04-25 12:50:00,8.97,8.99,8.96,8.96,214689.0,8.97,8.99,8.96,8.96,214689.0
2023-04-25 12:55:00,8.96,8.97,8.96,8.96,126395.0,8.96,8.97,8.96,8.96,126395.0
2023-04-25 13:00:00,8.97,8.99,8.95,8.99,402346.0,8.97,8.99,8.95,8.99,402346.0
2023-04-25 13:05:00,8.99,8.99,8.96,8.97,228032.0,8.99,8.99,8.96,8.97,228032.0
2023-04-25 13:10:00,8.97,8.97,8.93,8.93,304301.0,8.97,8.97,8.93,8.93,304301.0
2023-04-25 13:15:00,8.93,8.94,8.91,8.94,565557.0,8.93,8.94,8.91,8.94,565557.0
2023-04-25 13:20:00,8.94,8.95,8.93,8.94,258596.0,8.94,8.95,8.93,8.94,258596.0
2023-04-25 13:25:00,8.94,8.95,8.93,8.93,181787.0,8.94,8.95,8.93,8.93,181787.0
2023-04-25 13:30:00,8.94,8.94,8.92,8.93,194682.0,8.94,8.94,8.92,8.93,194682.0
2023-04-25 13:35:00,8.93,8.94,8.92,8.93,220115.0,8.93,8.94,8.92,8.93,220115.0
2023-04-25 13:40:00,8.93,8.94,8.92,8.94,86988.0,8.93,8.94,8.92,8.94,86988.0
2023-04-25 13:45:00,8.94,8.95,8.92,8.93,178720.0,8.94,8.95,8.92,8.93,178720.0
2023-04-25 13:50:00,8.93,8.93,8.91,8.93,255893.0,8.93,8.93,8.91,8.93,255893.0
2023-04-25 13:55:00,8.93,8.94,8.92,8.93,121229.0,8.93,8.94,8.92,8.93,121229.0
2023-04-25 14:00:00,8.94,8.95,8.91,8.91,208913.0,8.94,8.95,8.91,8.91,208913.0
2023-04-25 14:05:00,8.92,8.94,8.91,8.93,124119.0,8.92,8.94,8.91,8.93,124119.0
2023-04-25 14:10:00,8.92,8.94,8.92,8.94,104100.0,8.92,8.94,8.92,8.94,104100.0
2023-04-25 14:15:00,8.93,8.95,8.92,8.93,148337.0,8.93,8.95,8.92,8.93,148337.0
2023-04-25 14:20:00,8.92,8.94,8.92,8.93,176075.0,8.92,8.94,8.92,8.93,176075.0
2023-04-25 14:25:00,8.93,8.97,8.92,8.96,258026.0,8.93,8.97,8.92,8.96,258026.0
2023-04-25 14:30:00,8.97,8.98,8.96,8.96,324231.0,8.97,8.98,8.96,8.96,324231.0
2023-04-25 14:35:00,8.97,9.02,8.96,9.0,608001.0,8.97,9.02,8.96,9.0,608001.0
2023-04-25 14:40:00,9.0,9.01,8.98,8.99,630386.0,9.0,9.01,8.98,8.99,630386.0
2023-04-25 14:45:00,8.99,8.99,8.96,8.99,538787.0,8.99,8.99,8.96,8.99,538787.0
2023-04-25 14:50:00,8.99,9.01,8.96,8.96,363809.0,8.99,9.01,8.96,8.96,363809.0
2023-04-25 14:55:00,8.96,8.98,8.95,8.96,302069.0,8.96,8.98,8.95,8.96,302069.0
2023-04-25 15:00:00,8.96,9.0,8.95,8.99,325442.0,8.96,9.0,8.95,8.99,325442.0
2023-04-25 15:05:00,8.99,9.0,8.98,9.0,157516.0,8.99,9.0,8.98,9.0,157516.0
2023-04-25 15:10:00,9.0,9.0,8.98,8.99,238445.0,9.0,9.0,8.98,8.99,238445.0
2023-04-25 15:15:00,8.99,9.01,8.98,9.01,198168.0,8.99,9.01,8.98,9.01,198168.0
2023-04-25 15:20:00,9.01,9.03,9.0,9.01,292634.0,9.01,9.03,9.0,9.01,292634.0
2023-04-25 15:25:00,9.01,9.01,8.98,8.99,155914.0,9.01,9.01,8.98,8.99,155914.0
2023-04-25 15:30:00,8.99,9.02,8.98,9.01,390041.0,8.99,9.02,8.98,9.01,390041.0
2023-04-25 15:35:00,9.01,9.01,8.99,9.0,282555.0,9.01,9.01,8.99,9.0,282555.0
2023-04-25 15:40:00,9.0,9.01,8.96,8.97,425610.0,9.0,9.01,8.96,8.97,425610.0
2023-04-25 15:45:00,8.97,8.99,8.97,8.97,243135.0,8.97,8.99,8.97,8.97,243135.0
2023-04-25 15:50:00,8.97,8.98,8.95,8.96,647646.0,8.97,8.98,8.95,8.96,647646.0
2023-04-25 15:55:00,8.96,8.97,8.95,8.96,743686.0,8.96,8.97,8.95,8.96,743686.0
2023-04-26 09:30:00,9.03,9.08,8.97,8.99,1330702.0,9.03,9.08,8.97,8.99,1330702.0
2023-04-26 09:35:00,8.98,9.05,8.98,9.01,830041.0,8.98,9.05,8.98,9.01,830041.0
2023-04-26 09:40:00,9.01,9.03,8.98,9.0,704671.0,9.01,9.03,8.98,9.0,704671.0
2023-04-26 09:45:00,9.0,9.03,8.98,9.0,651011.0,9.0,9.03,8.98,9.0,651011.0
2023-04-26 09:50:00,9.0,9.02,8.94,8.95,837163.0,9.0,9.02,8.94,8.95,837163.0
2023-04-26 09:55:00,8.95,8.95,8.87,8.9,752892.0,8.95,8.95,8.87,8.9,752892.0
2023-04-26 10:00:00,8.9,8.91,8.84,8.88,825133.0,8.9,8.91,8.84,8.88,825133.0
2023-04-26 10:05:00,8.89,8.95,8.88,8.95,469826.0,8.89,8.95,8.88,8.95,469826.0
2023-04-26 10:10:00,8.94,8.96,8.88,8.88,407111.0,8.94,8.96,8.88,8.88,407111.0
2023-04-26 10:15:00,8.88,8.89,8.83,8.85,501757.0,8.88,8.89,8.83,8.85,501757.0
2023-04-26 10:20:00,8.84,8.87,8.83,8.85,392952.0,8.84,8.87,8.83,8.85,392952.0
2023-04-26 10:25:00,8.85,8.86,8.81,8.82,705977.0,8.85,8.86,8.81,8.82,705977.0
2023-04-26 10:30:00,8.82,8.84,8.8,8.83,869986.0,8.82,8.84,8.8,8.83,869986.0
2023-04-26 10:35:00,8.83,8.85,8.81,8.83,730109.0,8.83,8.85,8.81,8.83,730109.0
2023-04-26 10:40:00,8.83,8.84,8.8,8.82,290669.0,8.83,8.84,8.8,8.82,290669.0
2023-04-26 10:45:00,8.82,8.84,8.81,8.83,342634.0,8.82,8.84,8.81,8.83,342634.0
2023-04-26 10:50:00,8.84,8.85,8.82,8.84,505236.0,8.84,8.85,8.82,8.84,505236.0
2023-04-26 10:55:00,8.83,8.86,8.83,8.84,462781.0,8.83,8.86,8.83,8.84,462781.0
2023-04-26 11:00:00,8.84,8.86,8.83,8.83,540218.0,8.84,8.86,8.83,8.83,540218.0
2023-04-26 11:05:00,8.83,8.89,8.82,8.88,429284.0,8.83,8.89,8.82,8.88,429284.0
2023-04-26 11:10:00,8.88,8.9,8.87,8.88,516500.0,8.88,8.9,8.87,8.88,516500.0
2023-04-26 11:15:00,8.89,8.89,8.86,8.88,252297.0,8.89,8.89,8.86,8.88,252297.0
2023-04-26 11:20:00,8.88,8.89,8.86,8.87,248172.0,8.88,8.89,8.86,8.87,248172.0
2023-04-26 11:25:00,8.87,8.87,8.83,8.84,208480.0,8.87,8.87,8.83,8.84,208480.0
2023-04-26 11:30:00,8.83,8.88,8.82,8.88,260015.0,8.83,8.88,8.82,8.88,260015.0
2023-04-26 11:35:00,8.87,8.89,8.86,8.89,228169.0,8.87,8.89,8.86,8.89,228169.0
2023-04-26 11:40:00,8.88,8.95,8.88,8.94,370867.0,8.88,8.95,8.88,8.94,370867.0
2023-04-26 11:45:00,8.94,8.97,8.93,8.96,444039.0,8.94,8.97,8.93,8.96,444039.0
2023-04-26 11:50:00,8.96,8.98,8.94,8.95,542036.0,8.96,8.98,8.94,8.95,542036.0
2023-04-26 11:55:00,8.94,8.96,8.92,8.93,370986.0,8.94,8.96,8.92,8.93,370986.0
2023-04-26 12:00:00,8.92,8.95,8.91,8.92,469185.0,8.92,8.95,8.91,8.92,469185.0
2023-04-26 12:05:00,8.92,8.93,8.9,8.91,170043.0,8.92,8.93,8.9,8.91,170043.0
2023-04-26 12:10:00,8.9,8.91,8.88,8.89,233514.0,8.9,8.91,8.88,8.89,233514.0
2023-04-26 12:15:00,8.89,8.92,8.87,8.87,227246.0,8.89,8.92,8.87,8.87,227246.0
2023-04-26 12:20:00,8.88,8.89,8.87,8.88,73440.0,8.88,8.89,8.87,8.88,73440.0
2023-04-26 12:25:00,8.89,8.9,8.87,8.89,126953.0,8.89,8.9,8.87,8.89,126953.0
2023-04-26 12:30:00,8.89,8.91,8.87,8.88,140587.0,8.89,8.91,8.87,8.88,140587.0
2023-04-26 12:35:00,8.87,8.9,8.86,8.89,127675.0,8.87,8.9,8.86,8.89,127675.0
2023-04-26 12:40:00,8.89,8.91,8.88,8.91,91976.0,8.89,8.91,8.88,8.91,91976.0
2023-04-26 12:45:00,8.91,8.93,8.9,8.92,206325.0,8.91,8.93,8.9,8.92,206325.0
2023-04-26 12:50:00,8.92,8.92,8.89,8.91,129030.0,8.92,8.92,8.89,8.91,129030.0
2023-04-26 12:55:00,8.9,8.91,8.87,8.88,141079.0,8.9,8.91,8.87,8.88,141079.0
2023-04-26 13:00:00,8.89,8.91,8.88,8.89,146124.0,8.89,8.91,8.88,8.89,146124.0
2023-04-26 13:05:00,8.89,8.9,8.87,8.88,145811.0,8.89,8.9,8.87,8.88,145811.0
2023-04-26 13:10:00,8.88,8.9,8.88,8.9,88689.0,8.88,8.9,8.88,8.9,88689.0
2023-04-26 13:15:00,8.9,8.92,8.89,8.92,339297.0,8.9,8.92,8.89,8.92,339297.0
2023-04-26 13:20:00,8.91,8.92,8.9,8.91,271183.0,8.91,8.92,8.9,8.91,271183.0
2023-04-26 13:25:00,8.91,8.92,8.9,8.92,80954.0,8.91,8.92,8.9,8.92,80954.0
2023-04-26 13:30:00,8.92,8.94,8.91,8.94,311721.0,8.92,8.94,8.91,8.94,311721.0
2023-04-26 13:35:00,8.94,8.95,8.91,8.92,252132.0,8.94,8.95,8.91,8.92,252132.0
2023-04-26 13:40:00,8.92,8.94,8.9,8.9,173002.0,8.92,8.94,8.9,8.9,173002.0
2023-04-26 13:45:00,8.91,8.92,8.9,8.91,127087.0,8.91,8.92,8.9,8.91,127087.0
2023-04-26 13:50:00,8.9,8.91,8.88,8.91,190624.0,8.9,8.91,8.88,8.91,190624.0
2023-04-26 13:55:00,8.91,8.91,8.89,8.89,94161.0,8.91,8.91,8.89,8.89,94161.0
2023-04-26 14:00:00,8.9,8.9,8.88,8.88,91803.0,8.9,8.9,8.88,8.88,91803.0
2023-04-26 14:05:00,8.88,8.89,8.86,8.87,106651.0,8.88,8.89,8.86,8.87,106651.0
2023-04-26 14:10:00,8.87,8.87,8.85,8.87,189336.0,8.87,8.87,8.85,8.87,189336.0
2023-04-26 14:15:00,8.86,8.87,8.85,8.85,143871.0,8.86,8.87,8.85,8.85,143871.0
2023-04-26 14:20:00,8.85,8.86,8.84,8.86,442111.0,8.85,8.86,8.84,8.86,442111.0
2023-04-26 14:25:00,8.86,8.87,8.85,8.87,75834.0,8.86,8.87,8.85,8.87,75834.0
2023-04-26 14:30:00,8.87,8.87,8.85,8.86,161499.0,8.87,8.87,8.85,8.86,161499.0
2023-04-26 14:35:00,8.85,8.86,8.82,8.83,525244.0,8.85,8.86,8.82,8.83,525244.0
2023-04-26 14:40:00,8.83,8.83,8.8,8.8,186621.0,8.83,8.83,8.8,8.8,186621.0
2023-04-26 14:45:00,8.8,8.81,8.8,8.8,174967.0,8.8,8.81,8.8,8.8,174967.0
2023-04-26 14:50:00,8.8,8.82,8.77,8.79,585722.0,8.8,8.82,8.77,8.79,585722.0
2023-04-26 14:55:00,8.79,8.8,8.76,8.77,340224.0,8.79,8.8,8.76,8.77,340224.0
2023-04-26 15:00:00,8.78,8.78,8.76,8.77,256985.0,8.78,8.78,8.76,8.77,256985.0
2023-04-26 15:05:00,8.77,8.78,8.74,8.76,334340.0,8.77,8.78,8.74,8.76,334340.0
2023-04-26 15:10:00,8.75,8.79,8.75,8.79,286368.0,8.75,8.79,8.75,8.79,286368.0
2023-04-26 15:15:00,8.79,8.79,8.78,8.79,162548.0,8.79,8.79,8.78,8.79,162548.0
2023-04-26 15:20:00,8.79,8.79,8.77,8.78,283542.0,8.79,8.79,8.77,8.78,283542.0
2023-04-26 15:25:00,8.78,8.8,8.77,8.79,251010.0,8.78,8.8,8.77,8.79,251010.0
2023-04-26 15:30:00,8.79,8.8,8.77,8.77,306109.0,8.79,8.8,8.77,8.77,306109.0
2023-04-26 15:35:00,8.78,8.78,8.75,8.77,265875.0,8.78,8.78,8.75,8.77,265875.0
2023-04-26 15:40:00,8.77,8.77,8.75,8.76,243290.0,8.77,8.77,8.75,8.76,243290.0
2023-04-26 15:45:00,8.75,8.76,8.7,8.7,1429502.0,8.75,8.76,8.7,8.7,1429502.0
2023-04-26 15:50:00,8.71,8.76,8.7,8.76,821071.0,8.71,8.76,8.7,8.76,821071.0
2023-04-26 15:55:00,8.76,8.78,8.75,8.76,1195590.0,8.76,8.78,8.75,8.76,1195590.0
2023-04-27 09:30:00,8.91,8.95,8.87,8.91,1152242.0,8.91,8.95,8.87,8.91,1152242.0
2023-04-27 09:35:00,8.91,8.95,8.87,8.91,492804.0,8.91,8.95,8.87,8.91,492804.0
2023-04-27 09:40:00,8.9,8.94,8.85,8.87,413458.0,8.9,8.94,8.85,8.87,413458.0
2023-04-27 09:45:00,8.88,8.9,8.84,8.87,410117.0,8.88,8.9,8.84,8.87,410117.0
2023-04-27 09:50:00,8.88,8.96,8.88,8.91,525268.0,8.88,8.96,8.88,8.91,525268.0
2023-04-27 09:55:00,8.91,8.94,8.91,8.93,415382.0,8.91,8.94,8.91,8.93,415382.0
2023-04-27 10:00:00,8.93,8.94,8.9,8.91,278945.0,8.93,8.94,8.9,8.91,278945.0
2023-04-27 10:05:00,8.91,8.92,8.84,8.85,721076.0,8.91,8.92,8.84,8.85,721076.0
2023-04-27 10:10:00,8.84,8.93,8.84,8.91,292632.0,8.84,8.93,8.84,8.91,292632.0
2023-04-27 10:15:00,8.92,8.92,8.84,8.86,545171.0,8.92,8.92,8.84,8.86,545171.0
2023-04-27 10:20:00,8.86,8.87,8.82,8.85,262384.0,8.86,8.87,8.82,8.85,262384.0
2023-04-27 10:25:00,8.84,8.85,8.81,8.83,211578.0,8.84,8.85,8.81,8.83,211578.0
2023-04-27 10:30:00,8.83,8.83,8.8,8.83,391063.0,8.83,8.83,8.8,8.83,391063.0
2023-04-27 10:35:00,8.83,8.83,8.79,8.8,239460.0,8.83,8.83,8.79,8.8,239460.0
2023-04-27 10:40:00,8.8,8.8,8.75,8.77,401250.0,8.8,8.8,8.75,8.77,401250.0
2023-04-27 10:45:00,8.77,8.77,8.75,8.77,248874.0,8.77,8.77,8.75,8.77,248874.0
2023-04-27 10:50:00,8.77,8.77,8.73,8.74,415519.0,8.77,8.77,8.73,8.74,415519.0
2023-04-27 10:55:00,8.74,8.74,8.72,8.74,438756.0,8.74,8.74,8.72,8.74,438756.0
2023-04-27 11:00:00,8.74,8.76,8.72,8.76,212050.0,8.74,8.76,8.72,8.76,212050.0
2023-04-27 11:05:00,8.76,8.76,8.73,8.74,343069.0,8.76,8.76,8.73,8.74,343069.0
2023-04-27 11:10:00,8.74,8.77,8.74,8.77,323618.0,8.74,8.77,8.74,8.77,323618.0
2023-04-27 11:15:00,8.77,8.77,8.74,8.76,226517.0,8.77,8.77,8.74,8.76,226517.0
2023-04-27 11:20:00,8.76,8.82,8.76,8.81,367060.0,8.76,8.82,8.76,8.81,367060.0
2023-04-27 11:25:00,8.81,8.84,8.81,8.82,323396.0,8.81,8.84,8.81,8.82,323396.0
2023-04-27 11:30:00,8.83,8.87,8.82,8.84,597200.0,8.83,8.87,8.82,8.84,597200.0
2023-04-27 11:35:00,8.84,8.86,8.81,8.84,491722.0,8.84,8.86,8.81,8.84,491722.0
2023-04-27 11:40:00,8.85,8.85,8.83,8.83,179859.0,8.85,8.85,8.83,8.83,179859.0
2023-04-27 11:45:00,8.84,8.85,8.82,8.85,196385.0,8.84,8.85,8.82,8.85,196385.0
2023-04-27 11:50:00,8.85,8.85,8.8,8.81,443472.0,8.85,8.85,8.8,8.81,443472.0
2023-04-27 11:55:00,8.81,8.83,8.8,8.81,154319.0,8.81,8.83,8.8,8.81,154319.0
2023-04-27 12:00:00,8.82,8.85,8.81,8.85,219808.0,8.82,8.85,8.81,8.85,219808.0
2023-04-27 12:05:00,8.85,8.86,8.82,8.84,264307.0,8.85,8.86,8.82,8.84,264307.0
2023-04-27 12:10:00,8.83,8.84,8.82,8.82,137048.0,8.83,8.84,8.82,8.82,137048.0
2023-04-27 12:15:00,8.83,8.86,8.82,8.86,340139.0,8.83,8.86,8.82,8.86,340139.0
2023-04-27 12:20:00,8.86,8.86,8.84,8.85,120100.0,8.86,8.86,8.84,8.85,120100.0
2023-04-27 12:25:00,8.86,8.86,8.84,8.85,60721.0,8.86,8.86,8.84,8.85,60721.0
2023-04-27 12:30:00,8.85,8.87,8.84,8.87,162452.0,8.85,8.87,8.84,8.87,162452.0
2023-04-27 12:35:00,8.87,8.88,8.84,8.86,230798.0,8.87,8.88,8.84,8.86,230798.0
2023-04-27 12:40:00,8.86,8.87,8.85,8.87,260954.0,8.86,8.87,8.85,8.87,260954.0
2023-04-27 12:45:00,8.87,8.87,8.85,8.85,261977.0,8.87,8.87,8.85,8.85,261977.0
2023-04-27 12:50:00,8.85,8.86,8.84,8.85,107129.0,8.85,8.86,8.84,8.85,107129.0
2023-04-27 12:55:00,8.84,8.86,8.83,8.85,171650.0,8.84,8.86,8.83,8.85,171650.0
2023-04-27 13:00:00,8.85,8.86,8.83,8.84,87147.0,8.85,8.86,8.83,8.84,87147.0
2023-04-27 13:05:00,8.84,8.84,8.81,8.82,128293.0,8.84,8.84,8.81,8.82,128293.0
2023-04-27 13:10:00,8.81,8.82,8.8,8.81,270021.0,8.81,8.82,8.8,8.81,270021.0
2023-04-27 13:15:00,8.81,8.84,8.8,8.83,177069.0,8.81,8.84,8.8,8.83,177069.0
2023-04-27 13:20:00,8.84,8.85,8.83,8.85,214070.0,8.84,8.85,8.83,8.85,214070.0
2023-04-27 13:25:00,8.85,8.86,8.83,8.85,119888.0,8.85,8.86,8.83,8.85,119888.0
2023-04-27 13:30:00,8.85,8.86,8.85,8.86,69198.0,8.85,8.86,8.85,8.86,69198.0
2023-04-27 13:35:00,8.86,8.88,8.85,8.86,295775.0,8.86,8.88,8.85,8.86,295775.0
2023-04-27 13:40:00,8.86,8.87,8.85,8.86,150637.0,8.86,8.87,8.85,8.86,150637.0
2023-04-27 13:45:00,8.86,8.91,8.85,8.89,502236.0,8.86,8.91,8.85,8.89,502236.0
2023-04-27 13:50:00,8.9,8.9,8.88,8.88,151699.0,8.9,8.9,8.88,8.88,151699.0
2023-04-27 13:55:00,8.88,8.89,8.87,8.88,286334.0,8.88,8.89,8.87,8.88,286334.0
2023-04-27 14:00:00,8.89,8.9,8.88,8.89,101018.0,8.89,8.9,8.88,8.89,101018.0
2023-04-27 14:05:00,8.89,8.9,8.86,8.86,96824.0,8.89,8.9,8.86,8.86,96824.0
2023-04-27 14:10:00,8.86,8.87,8.85,8.86,157508.0,8.86,8.87,8.85,8.86,157508.0
2023-04-27 14:15:00,8.87,8.9,8.86,8.89,222740.0,8.87,8.9,8.86,8.89,222740.0
2023-04-27 14:20:00,8.9,8.9,8.88,8.88,215207.0,8.9,8.9,8.88,8.88,215207.0
2023-04-27 14:25:00,8.88,8.91,8.88,8.91,171686.0,8.88,8.91,8.88,8.91,171686.0
2023-04-27 14:30:00,8.91,8.91,8.89,8.89,221584.0,8.91,8.91,8.89,8.89,221584.0
2023-04-27 14:35:00,8.9,8.9,8.87,8.89,156539.0,8.9,8.9,8.87,8.89,156539.0
2023-04-27 14:40:00,8.89,8.9,8.88,8.88,60205.0,8.89,8.9,8.88,8.88,60205.0
2023-04-27 14:45:00,8.88,8.9,8.88,8.88,231095.0,8.88,8.9,8.88,8.88,231095.0
2023-04-27 14:50:00,8.88,8.9,8.88,8.89,260973.0,8.88,8.9,8.88,8.89,260973.0
2023-04-27 14:55:00,8.9,8.9,8.88,8.89,121629.0,8.9,8.9,8.88,8.89,121629.0
2023-04-27 15:00:00,8.88,8.89,8.88,8.88,219641.0,8.88,8.89,8.88,8.88,219641.0
2023-04-27 15:05:00,8.88,8.9,8.88,8.89,88403.0,8.88,8.9,8.88,8.89,88403.0
2023-04-27 15:10:00,8.89,8.9,8.87,8.88,202890.0,8.89,8.9,8.87,8.88,202890.0
2023-04-27 15:15:00,8.89,8.9,8.88,8.89,153672.0,8.89,8.9,8.88,8.89,153672.0
2023-04-27 15:20:00,8.89,8.92,8.89,8.92,208231.0,8.89,8.92,8.89,8.92,208231.0
2023-04-27 15:25:00,8.92,8.92,8.89,8.9,397090.0,8.92,8.92,8.89,8.9,397090.0
2023-04-27 15:30:00,8.89,8.92,8.89,8.91,482241.0,8.89,8.92,8.89,8.91,482241.0
2023-04-27 15:35:00,8.91,8.92,8.9,8.91,267857.0,8.91,8.92,8.9,8.91,267857.0
2023-04-27 15:40:00,8.91,8.91,8.89,8.91,372210.0,8.91,8.91,8.89,8.91,372210.0
2023-04-27 15:45:00,8.91,8.92,8.9,8.92,247458.0,8.91,8.92,8.9,8.92,247458.0
2023-04-27 15:50:00,8.91,8.92,8.91,8.91,265723.0,8.91,8.92,8.91,8.91,265723.0
2023-04-27 15:55:00,8.91,8.92,8.9,8.91,876703.0,8.91,8.92,8.9,8.91,876703.0
2023-04-28 09:30:00,8.84,8.92,8.83,8.86,849020.0,8.84,8.92,8.83,8.86,849020.0
2023-04-28 09:35:00,8.87,8.9,8.85,8.88,289523.0,8.87,8.9,8.85,8.88,289523.0
2023-04-28 09:40:00,8.88,8.94,8.86,8.93,359194.0,8.88,8.94,8.86,8.93,359194.0
2023-04-28 09:45:00,8.94,9.02,8.91,9.01,588302.0,8.94,9.02,8.91,9.01,588302.0
2023-04-28 09:50:00,9.0,9.07,9.0,9.06,958294.0,9.0,9.07,9.0,9.06,958294.0
2023-04-28 09:55:00,9.06,9.07,9.02,9.02,462718.0,9.06,9.07,9.02,9.02,462718.0
2023-04-28 10:00:00,9.01,9.05,9.0,9.03,386073.0,9.01,9.05,9.0,9.03,386073.0
2023-04-28 10:05:00,9.03,9.1,9.03,9.1,845376.0,9.03,9.1,9.03,9.1,845376.0
2023-04-28 10:10:00,9.1,9.16,9.09,9.16,914681.0,9.1,9.16,9.09,9.16,914681.0
2023-04-28 10:15:00,9.16,9.18,9.14,9.15,844796.0,9.16,9.18,9.14,9.15,844796.0
2023-04-28 10:20:00,9.15,9.22,9.14,9.21,1308831.0,9.15,9.22,9.14,9.21,1308831.0
2023-04-28 10:25:00,9.21,9.23,9.2,9.21,505548.0,9.21,9.23,9.2,9.21,505548.0
2023-04-28 10:30:00,9.22,9.23,9.17,9.2,521112.0,9.22,9.23,9.17,9.2,521112.0
2023-04-28 10:35:00,9.2,9.22,9.13,9.17,675734.0,9.2,9.22,9.13,9.17,675734.0
2023-04-28 10:40:00,9.17,9.21,9.15,9.21,431883.0,9.17,9.21,9.15,9.21,431883.0
2023-04-28 10:45:00,9.21,9.25,9.2,9.24,589165.0,9.21,9.25,9.2,9.24,589165.0
2023-04-28 10:50:00,9.25,9.3,9.21,9.29,1298322.0,9.25,9.3,9.21,9.29,1298322.0
2023-04-28 10:55:00,9.29,9.29,9.18,9.21,629149.0,9.29,9.29,9.18,9.21,629149.0
2023-04-28 11:00:00,9.21,9.21,9.14,9.14,562406.0,9.21,9.21,9.14,9.14,562406.0
2023-04-28 11:05:00,9.15,9.19,9.14,9.17,429284.0,9.15,9.19,9.14,9.17,429284.0
2023-04-28 11:10:00,9.16,9.19,9.15,9.18,205022.0,9.16,9.19,9.15,9.18,205022.0
2023-04-28 11:15:00,9.17,9.21,9.16,9.2,554524.0,9.17,9.21,9.16,9.2,554524.0
2023-04-28 11:20:00,9.2,9.2,9.16,9.16,451669.0,9.2,9.2,9.16,9.16,451669.0
2023-04-28 11:25:00,9.16,9.19,9.15,9.16,175590.0,9.16,9.19,9.15,9.16,175590.0
2023-04-28 11:30:00,9.16,9.2,9.15,9.19,282602.0,9.16,9.2,9.15,9.19,282602.0
2023-04-28 11:35:00,9.19,9.2,9.16,9.18,183558.0,9.19,9.2,9.16,9.18,183558.0
2023-04-28 11:40:00,9.18,9.18,9.15,9.16,259448.0,9.18,9.18,9.15,9.16,259448.0
2023-04-28 11:45:00,9.17,9.21,9.16,9.19,308189.0,9.17,9.21,9.16,9.19,308189.0
2023-04-28 11:50:00,9.2,9.21,9.18,9.19,206891.0,9.2,9.21,9.18,9.19,206891.0
2023-04-28 11:55:00,9.18,9.2,9.17,9.2,174694.0,9.18,9.2,9.17,9.2,174694.0
2023-04-28 12:00:00,9.19,9.21,9.17,9.18,282328.0,9.19,9.21,9.17,9.18,282328.0
2023-04-28 12:05:00,9.17,9.19,9.15,9.16,490217.0,9.17,9.19,9.15,9.16,490217.0
2023-04-28 12:10:00,9.16,9.2,9.16,9.2,93683.0,9.16,9.2,9.16,9.2,93683.0
2023-04-28 12:15:00,9.2,9.2,9.15,9.15,227883.0,9.2,9.2,9.15,9.15,227883.0
2023-04-28 12:20:00,9.15,9.17,9.13,9.16,439389.0,9.15,9.17,9.13,9.16,439389.0
2023-04-28 12:25:00,9.15,9.18,9.13,9.16,252274.0,9.15,9.18,9.13,9.16,252274.0
2023-04-28 12:30:00,9.16,9.18,9.15,9.18,157837.0,9.16,9.18,9.15,9.18,157837.0
2023-04-28 12:35:00,9.17,9.17,9.13,9.13,273908.0,9.17,9.17,9.13,9.13,273908.0
2023-04-28 12:40:00,9.13,9.15,9.12,9.14,180024.0,9.13,9.15,9.12,9.14,180024.0
2023-04-28 12:45:00,9.14,9.18,9.14,9.18,243019.0,9.14,9.18,9.14,9.18,243019.0
2023-04-28 12:50:00,9.18,9.18,9.16,9.17,234016.0,9.18,9.18,9.16,9.17,234016.0
2023-04-28 12:55:00,9.17,9.2,9.16,9.2,335525.0,9.17,9.2,9.16,9.2,335525.0
2023-04-28 13:00:00,9.19,9.2,9.17,9.2,236129.0,9.19,9.2,9.17,9.2,236129.0
2023-04-28 13:05:00,9.2,9.21,9.19,9.21,164118.0,9.2,9.21,9.19,9.21,164118.0
2023-04-28 13:10:00,9.21,9.22,9.19,9.2,210580.0,9.21,9.22,9.19,9.2,210580.0
2023-04-28 13:15:00,9.21,9.22,9.2,9.21,159159.0,9.21,9.22,9.2,9.21,159159.0
2023-04-28 13:20:00,9.21,9.22,9.2,9.22,96607.0,9.21,9.22,9.2,9.22,96607.0
2023-04-28 13:25:00,9.22,9.24,9.21,9.23,317184.0,9.22,9.24,9.21,9.23,317184.0
2023-04-28 13:30:00,9.23,9.24,9.2,9.2,177460.0,9.23,9.24,9.2,9.2,177460.0
2023-04-28 13:35:00,9.21,9.21,9.18,9.19,389224.0,9.21,9.21,9.18,9.19,389224.0
2023-04-28 13:40:00,9.19,9.21,9.19,9.19,105400.0,9.19,9.21,9.19,9.19,105400.0
2023-04-28 13:45:00,9.2,9.22,9.19,9.21,116045.0,9.2,9.22,9.19,9.21,116045.0
2023-04-28 13:50:00,9.21,9.22,9.19,9.19,192458.0,9.21,9.22,9.19,9.19,192458.0
2023-04-28 13:55:00,9.2,9.2,9.18,9.19,63143.0,9.2,9.2,9.18,9.19,63143.0
2023-04-28 14:00:00,9.19,9.21,9.18,9.2,291846.0,9.19,9.21,9.18,9.2,291846.0
2023-04-28 14:05:00,9.2,9.2,9.18,9.19,83665.0,9.2,9.2,9.18,9.19,83665.0
2023-04-28 14:10:00,9.19,9.19,9.16,9.18,199669.0,9.19,9.19,9.16,9.18,199669.0
2023-04-28 14:15:00,9.18,9.2,9.17,9.19,193604.0,9.18,9.2,9.17,9.19,193604.0
2023-04-28 14:20:00,9.19,9.19,9.16,9.18,148852.0,9.19,9.19,9.16,9.18,148852.0
2023-04-28 14:25:00,9.18,9.19,9.16,9.17,230947.0,9.18,9.19,9.16,9.17,230947.0
2023-04-28 14:30:00,9.17,9.19,9.16,9.18,131399.0,9.17,9.19,9.16,9.18,131399.0
2023-04-28 14:35:00,9.19,9.19,9.15,9.17,133350.0,9.19,9.19,9.15,9.17,133350.0
2023-04-28 14:40:00,9.17,9.18,9.15,9.17,149838.0,9.17,9.18,9.15,9.17,149838.0
2023-04-28 14:45:00,9.16,9.18,9.16,9.17,228543.0,9.16,9.18,9.16,9.17,228543.0
2023-04-28 14:50:00,9.17,9.18,9.16,9.17,72093.0,9.17,9.18,9.16,9.17,72093.0
2023-04-28 14:55:00,9.16,9.18,9.15,9.17,143527.0,9.16,9.18,9.15,9.17,143527.0
2023-04-28 15:00:00,9.17,9.19,9.17,9.18,76670.0,9.17,9.19,9.17,9.18,76670.0
2023-04-28 15:05:00,9.19,9.19,9.15,9.16,430614.0,9.19,9.19,9.15,9.16,430614.0
2023-04-28 15:10:00,9.15,9.19,9.15,9.19,228968.0,9.15,9.19,9.15,9.19,228968.0
2023-04-28 15:15:00,9.18,9.21,9.18,9.2,271637.0,9.18,9.21,9.18,9.2,271637.0
2023-04-28 15:20:00,9.2,9.21,9.16,9.18,334653.0,9.2,9.21,9.16,9.18,334653.0
2023-04-28 15:25:00,9.17,9.18,9.16,9.17,347157.0,9.17,9.18,9.16,9.17,347157.0
2023-04-28 15:30:00,9.17,9.18,9.16,9.17,245403.0,9.17,9.18,9.16,9.17,245403.0
2023-04-28 15:35:00,9.17,9.19,9.15,9.19,403126.0,9.17,9.19,9.15,9.19,403126.0
2023-04-28 15:40:00,9.19,9.22,9.18,9.21,550027.0,9.19,9.22,9.18,9.21,550027.0
2023-04-28 15:45:00,9.2,9.21,9.17,9.19,722094.0,9.2,9.21,9.17,9.19,722094.0
2023-04-28 15:50:00,9.19,9.2,9.18,9.19,811055.0,9.19,9.2,9.18,9.19,811055.0
2023-04-28 15:55:00,9.19,9.22,9.18,9.22,1845728.0,9.19,9.22,9.18,9.22,1845728.0
2023-05-01 09:30:00,9.27,9.31,9.2,9.29,1236608.0,9.27,9.31,9.2,9.29,1236608.0
2023-05-01 09:35:00,9.28,9.46,9.28,9.44,1358855.0,9.28,9.46,9.28,9.44,1358855.0
2023-05-01 09:40:00,9.44,9.6,9.43,9.54,1855664.0,9.44,9.6,9.43,9.54,1855664.0
2023-05-01 09:45:00,9.54,9.55,9.38,9.4,1456595.0,9.54,9.55,9.38,9.4,1456595.0
2023-05-01 09:50:00,9.4,9.46,9.39,9.43,853405.0,9.4,9.46,9.39,9.43,853405.0
2023-05-01 09:55:00,9.43,9.45,9.38,9.39,729561.0,9.43,9.45,9.38,9.39,729561.0
2023-05-01 10:00:00,9.39,9.41,9.31,9.4,857099.0,9.39,9.41,9.31,9.4,857099.0
2023-05-01 10:05:00,9.41,9.42,9.32,9.4,727054.0,9.41,9.42,9.32,9.4,727054.0
2023-05-01 10:10:00,9.41,9.42,9.37,9.41,361074.0,9.41,9.42,9.37,9.41,361074.0
2023-05-01 10:15:00,9.41,9.47,9.39,9.45,741692.0,9.41,9.47,9.39,9.45,741692.0
2023-05-01 10:20:00,9.45,9.48,9.43,9.45,356139.0,9.45,9.48,9.43,9.45,356139.0
2023-05-01 10:25:00,9.44,9.46,9.41,9.44,189482.0,9.44,9.46,9.41,9.44,189482.0
2023-05-01 10:30:00,9.44,9.51,9.43,9.51,385650.0,9.44,9.51,9.43,9.51,385650.0
2023-05-01 10:35:00,9.51,9.56,9.5,9.55,671184.0,9.51,9.56,9.5,9.55,671184.0
2023-05-01 10:40:00,9.54,9.55,9.42,9.5,934101.0,9.54,9.55,9.42,9.5,934101.0
2023-05-01 10:45:00,9.5,9.51,9.46,9.48,363694.0,9.5,9.51,9.46,9.48,363694.0
2023-05-01 10:50:00,9.48,9.49,9.44,9.48,292113.0,9.48,9.49,9.44,9.48,292113.0
2023-05-01 10:55:00,9.48,9.5,9.44,9.49,386064.0,9.48,9.5,9.44,9.49,386064.0
2023-05-01 11:00:00,9.5,9.5,9.44,9.45,481782.0,9.5,9.5,9.44,9.45,481782.0
2023-05-01 11:05:00,9.45,9.46,9.4,9.41,459232.0,9.45,9.46,9.4,9.41,459232.0
2023-05-01 11:10:00,9.41,9.41,9.36,9.37,364159.0,9.41,9.41,9.36,9.37,364159.0
2023-05-01 11:15:00,9.37,9.37,9.34,9.36,584168.0,9.37,9.37,9.34,9.36,584168.0
2023-05-01 11:20:00,9.36,9.38,9.32,9.33,326840.0,9.36,9.38,9.32,9.33,326840.0
2023-05-01 11:25:00,9.33,9.38,9.32,9.38,309524.0,9.33,9.38,9.32,9.38,309524.0
2023-05-01 11:30:00,9.37,9.41,9.36,9.4,353227.0,9.37,9.41,9.36,9.4,353227.0
2023-05-01 11:35:00,9.39,9.4,9.37,9.38,197930.0,9.39,9.4,9.37,9.38,197930.0
2023-05-01 11:40:00,9.38,9.42,9.38,9.42,207771.0,9.38,9.42,9.38,9.42,207771.0
2023-05-01 11:45:00,9.41,9.43,9.39,9.4,239986.0,9.41,9.43,9.39,9.4,239986.0
2023-05-01 11:50:00,9.39,9.44,9.39,9.44,276673.0,9.39,9.44,9.39,9.44,276673.0
2023-05-01 11:55:00,9.43,9.47,9.42,9.46,309912.0,9.43,9.47,9.42,9.46,309912.0
2023-05-01 12:00:00,9.46,9.49,9.45,9.48,205237.0,9.46,9.49,9.45,9.48,205237.0
2023-05-01 12:05:00,9.48,9.54,9.48,9.52,511724.0,9.48,9.54,9.48,9.52,511724.0
2023-05-01 12:10:00,9.53,9.55,9.5,9.52,654138.0,9.53,9.55,9.5,9.52,654138.0
2023-05-01 12:15:00,9.52,9.53,9.48,9.52,278692.0,9.52,9.53,9.48,9.52,278692.0
2023-05-01 12:20:00,9.52,9.52,9.49,9.49,131240.0,9.52,9.52,9.49,9.49,131240.0
2023-05-01 12:25:00,9.49,9.53,9.48,9.52,242482.0,9.49,9.53,9.48,9.52,242482.0
2023-05-01 12:30:00,9.52,9.55,9.5,9.54,400797.0,9.52,9.55,9.5,9.54,400797.0
2023-05-01 12:35:00,9.54,9.56,9.54,9.54,542881.0,9.54,9.56,9.54,9.54,542881.0
2023-05-01 12:40:00,9.54,9.55,9.51,9.53,231934.0,9.54,9.55,9.51,9.53,231934.0
2023-05-01 12:45:00,9.53,9.55,9.51,9.54,208000.0,9.53,9.55,9.51,9.54,208000.0
2023-05-01 12:50:00,9.54,9.57,9.54,9.57,243272.0,9.54,9.57,9.54,9.57,243272.0
2023-05-01 12:55:00,9.57,9.6,9.56,9.57,1151842.0,9.57,9.6,9.56,9.57,1151842.0
2023-05-01 13:00:00,9.58,9.63,9.57,9.63,1156256.0,9.58,9.63,9.57,9.63,1156256.0
2023-05-01 13:05:00,9.63,9.63,9.61,9.61,639249.0,9.63,9.63,9.61,9.61,639249.0
2023-05-01 13:10:00,9.61,9.62,9.59,9.61,294065.0,9.61,9.62,9.59,9.61,294065.0
2023-05-01 13:15:00,9.61,9.61,9.56,9.58,610306.0,9.61,9.61,9.56,9.58,610306.0
2023-05-01 13:20:00,9.58,9.6,9.56,9.59,294963.0,9.58,9.6,9.56,9.59,294963.0
2023-05-01 13:25:00,9.59,9.59,9.51,9.52,280148.0,9.59,9.59,9.51,9.52,280148.0
2023-05-01 13:30:00,9.52,9.56,9.51,9.56,465818.0,9.52,9.56,9.51,9.56,465818.0
2023-05-01 13:35:00,9.56,9.57,9.54,9.55,246538.0,9.56,9.57,9.54,9.55,246538.0
2023-05-01 13:40:00,9.55,9.58,9.54,9.55,367738.0,9.55,9.58,9.54,9.55,367738.0
2023-05-01 13:45:00,9.55,9.57,9.54,9.57,178200.0,9.55,9.57,9.54,9.57,178200.0
2023-05-01 13:50:00,9.56,9.57,9.54,9.55,175086.0,9.56,9.57,9.54,9.55,175086.0
2023-05-01 13:55:00,9.56,9.57,9.54,9.56,194646.0,9.56,9.57,9.54,9.56,194646.0
2023-05-01 14:00:00,9.56,9.59,9.54,9.57,284555.0,9.56,9.59,9.54,9.57,284555.0
2023-05-01 14:05:00,9.56,9.57,9.54,9.55,237508.0,9.56,9.57,9.54,9.55,237508.0
2023-05-01 14:10:00,9.55,9.56,9.51,9.52,236375.0,9.55,9.56,9.51,9.52,236375.0
2023-05-01 14:15:00,9.52,9.53,9.51,9.52,471147.0,9.52,9.53,9.51,9.52,471147.0
2023-05-01 14:20:00,9.52,9.56,9.51,9.52,476171.0,9.52,9.56,9.51,9.52,476171.0
2023-05-01 14:25:00,9.52,9.55,9.51,9.54,241441.0,9.52,9.55,9.51,9.54,241441.0
2023-05-01 14:30:00,9.54,9.54,9.48,9.49,388826.0,9.54,9.54,9.48,9.49,388826.0
2023-05-01 14:35:00,9.49,9.51,9.48,9.5,360087.0,9.49,9.51,9.48,9.5,360087.0
2023-05-01 14:40:00,9.51,9.53,9.5,9.52,268474.0,9.51,9.53,9.5,9.52,268474.0
2023-05-01 14:45:00,9.52,9.52,9.47,9.49,495786.0,9.52,9.52,9.47,9.49,495786.0
2023-05-01 14:50:00,9.5,9.5,9.45,9.46,517602.0,9.5,9.5,9.45,9.46,517602.0
2023-05-01 14:55:00,9.46,9.47,9.44,9.46,509803.0,9.46,9.47,9.44,9.46,509803.0
2023-05-01 15:00:00,9.46,9.48,9.45,9.45,398893.0,9.46,9.48,9.45,9.45,398893.0
2023-05-01 15:05:00,9.45,9.5,9.45,9.5,294957.0,9.45,9.5,9.45,9.5,294957.0
2023-05-01 15:10:00,9.5,9.53,9.47,9.52,542451.0,9.5,9.53,9.47,9.52,542451.0
2023-05-01 15:15:00,9.51,9.51,9.46,9.48,465724.0,9.51,9.51,9.46,9.48,465724.0
2023-05-01 15:20:00,9.48,9.5,9.48,9.5,210647.0,9.48,9.5,9.48,9.5,210647.0
2023-05-01 15:25:00,9.5,9.52,9.49,9.52,231065.0,9.5,9.52,9.49,9.52,231065.0
2023-05-01 15:30:00,9.52,9.52,9.47,9.5,318333.0,9.52,9.52,9.47,9.5,318333.0
2023-05-01 15:35:00,9.5,9.5,9.47,9.49,505585.0,9.5,9.5,9.47,9.49,505585.0
2023-05-01 15:40:00,9.48,9.52,9.48,9.51,456424.0,9.48,9.52,9.48,9.51,456424.0
2023-05-01 15:45:00,9.51,9.54,9.5,9.54,575108.0,9.51,9.54,9.5,9.54,575108.0
2023-05-01 15:50:00,9.53,9.54,9.5,9.51,1030681.0,9.53,9.54,9.5,9.51,1030681.0
2023-05-01 15:55:00,9.51,9.52,9.49,9.49,2079326.0,9.51,9.52,9.49,9.49,2079326.0
2023-05-02 09:30:00,9.38,9.5,9.36,9.46,1689377.0,9.38,9.5,9.36,9.46,1689377.0
2023-05-02 09:35:00,9.46,9.47,9.33,9.37,1058940.0,9.46,9.47,9.33,9.37,1058940.0
2023-05-02 09:40:00,9.37,9.43,9.33,9.39,798141.0,9.37,9.43,9.33,9.39,798141.0
2023-05-02 09:45:00,9.38,9.41,9.31,9.32,1516814.0,9.38,9.41,9.31,9.32,1516814.0
2023-05-02 09:50:00,9.32,9.33,9.26,9.3,783072.0,9.32,9.33,9.26,9.3,783072.0
2023-05-02 09:55:00,9.3,9.34,9.29,9.33,463349.0,9.3,9.34,9.29,9.33,463349.0
2023-05-02 10:00:00,9.33,9.39,9.31,9.35,631498.0,9.33,9.39,9.31,9.35,631498.0
2023-05-02 10:05:00,9.35,9.35,9.27,9.28,543921.0,9.35,9.35,9.27,9.28,543921.0
2023-05-02 10:10:00,9.28,9.3,9.21,9.23,677251.0,9.28,9.3,9.21,9.23,677251.0
2023-05-02 10:15:00,9.23,9.3,9.22,9.27,412721.0,9.23,9.3,9.22,9.27,412721.0
2023-05-02 10:20:00,9.27,9.27,9.17,9.18,581990.0,9.27,9.27,9.17,9.18,581990.0
2023-05-02 10:25:00,9.18,9.23,9.17,9.23,446646.0,9.18,9.23,9.17,9.23,446646.0
2023-05-02 10:30:00,9.23,9.25,9.19,9.21,592873.0,9.23,9.25,9.19,9.21,592873.0
2023-05-02 10:35:00,9.21,9.23,9.19,9.21,290431.0,9.21,9.23,9.19,9.21,290431.0
2023-05-02 10:40:00,9.21,9.25,9.21,9.24,340825.0,9.21,9.25,9.21,9.24,340825.0
2023-05-02 10:45:00,9.24,9.24,9.2,9.24,254045.0,9.24,9.24,9.2,9.24,254045.0
2023-05-02 10:50:00,9.24,9.27,9.22,9.25,294016.0,9.24,9.27,9.22,9.25,294016.0
2023-05-02 10:55:00,9.24,9.27,9.22,9.23,251425.0,9.24,9.27,9.22,9.23,251425.0
2023-05-02 11:00:00,9.22,9.28,9.21,9.27,543945.0,9.22,9.28,9.21,9.27,543945.0
2023-05-02 11:05:00,9.28,9.29,9.25,9.29,452597.0,9.28,9.29,9.25,9.29,452597.0
2023-05-02 11:10:00,9.29,9.32,9.28,9.3,690105.0,9.29,9.32,9.28,9.3,690105.0
2023-05-02 11:15:00,9.3,9.32,9.27,9.28,342531.0,9.3,9.32,9.27,9.28,342531.0
2023-05-02 11:20:00,9.29,9.3,9.26,9.29,252130.0,9.29,9.3,9.26,9.29,252130.0
2023-05-02 11:25:00,9.29,9.31,9.25,9.3,178224.0,9.29,9.31,9.25,9.3,178224.0
2023-05-02 11:30:00,9.29,9.3,9.26,9.28,162254.0,9.29,9.3,9.26,9.28,162254.0
2023-05-02 11:35:00,9.28,9.32,9.27,9.3,258766.0,9.28,9.32,9.27,9.3,258766.0
2023-05-02 11:40:00,9.3,9.38,9.3,9.38,662030.0,9.3,9.38,9.3,9.38,662030.0
2023-05-02 11:45:00,9.38,9.39,9.36,9.38,516350.0,9.38,9.39,9.36,9.38,516350.0
2023-05-02 11:50:00,9.38,9.4,9.35,9.38,356794.0,9.38,9.4,9.35,9.38,356794.0
2023-05-02 11:55:00,9.38,9.39,9.36,9.37,305700.0,9.38,9.39,9.36,9.37,305700.0
2023-05-02 12:00:00,9.37,9.38,9.33,9.37,335691.0,9.37,9.38,9.33,9.37,335691.0
2023-05-02 12:05:00,9.37,9.38,9.35,9.37,169780.0,9.37,9.38,9.35,9.37,169780.0
2023-05-02 12:10:00,9.37,9.41,9.36,9.41,138455.0,9.37,9.41,9.36,9.41,138455.0
2023-05-02 12:15:00,9.41,9.41,9.37,9.38,251559.0,9.41,9.41,9.37,9.38,251559.0
2023-05-02 12:20:00,9.38,9.39,9.36,9.39,289126.0,9.38,9.39,9.36,9.39,289126.0
2023-05-02 12:25:00,9.38,9.42,9.38,9.38,200009.0,9.38,9.42,9.38,9.38,200009.0
2023-05-02 12:30:00,9.38,9.42,9.38,9.41,183300.0,9.38,9.42,9.38,9.41,183300.0
2023-05-02 12:35:00,9.41,9.43,9.4,9.42,169865.0,9.41,9.43,9.4,9.42,169865.0
2023-05-02 12:40:00,9.42,9.43,9.4,9.41,177602.0,9.42,9.43,9.4,9.41,177602.0
2023-05-02 12:45:00,9.41,9.42,9.38,9.41,264384.0,9.41,9.42,9.38,9.41,264384.0
2023-05-02 12:50:00,9.41,9.47,9.4,9.46,911636.0,9.41,9.47,9.4,9.46,911636.0
2023-05-02 12:55:00,9.46,9.47,9.43,9.46,206728.0,9.46,9.47,9.43,9.46,206728.0
2023-05-02 13:00:00,9.45,9.49,9.45,9.48,368281.0,9.45,9.49,9.45,9.48,368281.0
2023-05-02 13:05:00,9.49,9.54,9.48,9.53,500259.0,9.49,9.54,9.48,9.53,500259.0
2023-05-02 13:10:00,9.53,9.53,9.49,9.5,413093.0,9.53,9.53,9.49,9.5,413093.0
2023-05-02 13:15:00,9.5,9.5,9.46,9.46,415552.0,9.5,9.5,9.46,9.46,415552.0
2023-05-02 13:20:00,9.46,9.48,9.42,9.43,390927.0,9.46,9.48,9.42,9.43,390927.0
2023-05-02 13:25:00,9.43,9.45,9.42,9.43,322882.0,9.43,9.45,9.42,9.43,322882.0
2023-05-02 13:30:00,9.43,9.43,9.39,9.39,342718.0,9.43,9.43,9.39,9.39,342718.0
2023-05-02 13:35:00,9.39,9.43,9.39,9.43,306527.0,9.39,9.43,9.39,9.43,306527.0
2023-05-02 13:40:00,9.42,9.43,9.41,9.43,191748.0,9.42,9.43,9.41,9.43,191748.0
2023-05-02 13:45:00,9.43,9.47,9.42,9.46,239272.0,9.43,9.47,9.42,9.46,239272.0
2023-05-02 13:50:00,9.47,9.52,9.46,9.5,426982.0,9.47,9.52,9.46,9.5,426982.0
2023-05-02 13:55:00,9.51,9.51,9.49,9.5,293494.0,9.51,9.51,9.49,9.5,293494.0
2023-05-02 14:00:00,9.5,9.5,9.45,9.46,298932.0,9.5,9.5,9.45,9.46,298932.0
2023-05-02 14:05:00,9.46,9.46,9.43,9.44,133436.0,9.46,9.46,9.43,9.44,133436.0
2023-05-02 14:10:00,9.44,9.45,9.41,9.42,139999.0,9.44,9.45,9.41,9.42,139999.0
2023-05-02 14:15:00,9.42,9.46,9.41,9.46,219765.0,9.42,9.46,9.41,9.46,219765.0
2023-05-02 14:20:00,9.46,9.46,9.43,9.44,302236.0,9.46,9.46,9.43,9.44,302236.0
2023-05-02 14:25:00,9.44,9.45,9.42,9.45,150129.0,9.44,9.45,9.42,9.45,150129.0
2023-05-02 14:30:00,9.45,9.46,9.41,9.41,86126.0,9.45,9.46,9.41,9.41,86126.0
2023-05-02 14:35:00,9.42,9.44,9.41,9.44,78821.0,9.42,9.44,9.41,9.44,78821.0
2023-05-02 14:40:00,9.44,9.44,9.41,9.42,197063.0,9.44,9.44,9.41,9.42,197063.0
2023-05-02 14:45:00,9.42,9.46,9.42,9.45,116777.0,9.42,9.46,9.42,9.45,116777.0
2023-05-02 14:50:00,9.46,9.47,9.42,9.44,333704.0,9.46,9.47,9.42,9.44,333704.0
2023-05-02 14:55:00,9.44,9.45,9.43,9.45,101822.0,9.44,9.45,9.43,9.45,101822.0
2023-05-02 15:00:00,9.45,9.45,9.42,9.43,199375.0,9.45,9.45,9.42,9.43,199375.0
2023-05-02 15:05:00,9.44,9.47,9.43,9.47,122730.0,9.44,9.47,9.43,9.47,122730.0
2023-05-02 15:10:00,9.47,9.49,9.46,9.49,267878.0,9.47,9.49,9.46,9.49,267878.0
2023-05-02 15:15:00,9.49,9.5,9.46,9.49,397044.0,9.49,9.5,9.46,9.49,397044.0
2023-05-02 15:20:00,9.49,9.49,9.46,9.49,156991.0,9.49,9.49,9.46,9.49,156991.0
2023-05-02 15:25:00,9.49,9.49,9.48,9.48,134763.0,9.49,9.49,9.48,9.48,134763.0
2023-05-02 15:30:00,9.48,9.49,9.44,9.45,507090.0,9.48,9.49,9.44,9.45,507090.0
2023-05-02 15:35:00,9.45,9.47,9.44,9.46,334199.0,9.45,9.47,9.44,9.46,334199.0
2023-05-02 15:40:00,9.46,9.49,9.46,9.49,247805.0,9.46,9.49,9.46,9.49,247805.0
2023-05-02 15:45:00,9.49,9.49,9.46,9.46,378175.0,9.49,9.49,9.46,9.46,378175.0
2023-05-02 15:50:00,9.46,9.49,9.46,9.47,516633.0,9.46,9.49,9.46,9.47,516633.0
2023-05-02 15:55:00,9.47,9.48,9.45,9.45,1244717.0,9.47,9.48,9.45,9.45,1244717.0
2023-05-03 09:30:00,9.46,9.49,9.43,9.44,452354.0,9.46,9.49,9.43,9.44,452354.0
2023-05-03 09:35:00,9.44,9.48,9.42,9.44,458088.0,9.44,9.48,9.42,9.44,458088.0
2023-05-03 09:40:00,9.44,9.46,9.41,9.44,303415.0,9.44,9.46,9.41,9.44,303415.0
2023-05-03 09:45:00,9.44,9.52,9.43,9.49,591821.0,9.44,9.52,9.43,9.49,591821.0
2023-05-03 09:50:00,9.49,9.56,9.49,9.53,513776.0,9.49,9.56,9.49,9.53,513776.0
2023-05-03 09:55:00,9.53,9.55,9.5,9.52,317773.0,9.53,9.55,9.5,9.52,317773.0
2023-05-03 10:00:00,9.51,9.53,9.47,9.5,535803.0,9.51,9.53,9.47,9.5,535803.0
2023-05-03 10:05:00,9.51,9.53,9.47,9.52,372031.0,9.51,9.53,9.47,9.52,372031.0
2023-05-03 10:10:00,9.52,9.55,9.49,9.51,285955.0,9.52,9.55,9.49,9.51,285955.0
2023-05-03 10:15:00,9.5,9.57,9.5,9.54,649405.0,9.5,9.57,9.5,9.54,649405.0
2023-05-03 10:20:00,9.54,9.57,9.52,9.57,174899.0,9.54,9.57,9.52,9.57,174899.0
2023-05-03 10:25:00,9.57,9.57,9.52,9.53,287976.0,9.57,9.57,9.52,9.53,287976.0
2023-05-03 10:30:00,9.53,9.59,9.53,9.58,303315.0,9.53,9.59,9.53,9.58,303315.0
2023-05-03 10:35:00,9.59,9.62,9.57,9.57,348098.0,9.59,9.62,9.57,9.57,348098.0
2023-05-03 10:40:00,9.56,9.57,9.54,9.56,292685.0,9.56,9.57,9.54,9.56,292685.0
2023-05-03 10:45:00,9.56,9.58,9.51,9.55,357162.0,9.56,9.58,9.51,9.55,357162.0
2023-05-03 10:50:00,9.55,9.6,9.55,9.58,247317.0,9.55,9.6,9.55,9.58,247317.0
2023-05-03 10:55:00,9.58,9.6,9.56,9.58,222482.0,9.58,9.6,9.56,9.58,222482.0
2023-05-03 11:00:00,9.58,9.59,9.55,9.58,277678.0,9.58,9.59,9.55,9.58,277678.0
2023-05-03 11:05:00,9.58,9.58,9.54,9.56,240983.0,9.58,9.58,9.54,9.56,240983.0
2023-05-03 11:10:00,9.56,9.6,9.55,9.6,321826.0,9.56,9.6,9.55,9.6,321826.0
2023-05-03 11:15:00,9.59,9.6,9.57,9.6,181802.0,9.59,9.6,9.57,9.6,181802.0
2023-05-03 11:20:00,9.6,9.63,9.58,9.63,503716.0,9.6,9.63,9.58,9.63,503716.0
2023-05-03 11:25:00,9.63,9.63,9.58,9.59,226429.0,9.63,9.63,9.58,9.59,226429.0
2023-05-03 11:30:00,9.59,9.59,9.54,9.56,153219.0,9.59,9.59,9.54,9.56,153219.0
2023-05-03 11:35:00,9.55,9.58,9.55,9.58,140870.0,9.55,9.58,9.55,9.58,140870.0
2023-05-03 11:40:00,9.58,9.58,9.54,9.55,171381.0,9.58,9.58,9.54,9.55,171381.0
2023-05-03 11:45:00,9.55,9.55,9.52,9.53,228222.0,9.55,9.55,9.52,9.53,228222.0
2023-05-03 11:50:00,9.53,9.54,9.52,9.54,136397.0,9.53,9.54,9.52,9.54,136397.0
2023-05-03 11:55:00,9.54,9.54,9.46,9.48,412678.0,9.54,9.54,9.46,9.48,412678.0
2023-05-03 12:00:00,9.48,9.5,9.47,9.47,205062.0,9.48,9.5,9.47,9.47,205062.0
2023-05-03 12:05:00,9.47,9.53,9.46,9.51,210200.0,9.47,9.53,9.46,9.51,210200.0
2023-05-03 12:10:00,9.52,9.54,9.5,9.54,151162.0,9.52,9.54,9.5,9.54,151162.0
2023-05-03 12:15:00,9.54,9.54,9.51,9.51,117276.0,9.54,9.54,9.51,9.51,117276.0
2023-05-03 12:20:00,9.52,9.54,9.5,9.54,165377.0,9.52,9.54,9.5,9.54,165377.0
2023-05-03 12:25:00,9.53,9.55,9.52,9.54,165767.0,9.53,9.55,9.52,9.54,165767.0
2023-05-03 12:30:00,9.53,9.54,9.5,9.51,160988.0,9.53,9.54,9.5,9.51,160988.0
2023-05-03 12:35:00,9.51,9.52,9.48,9.48,306086.0,9.51,9.52,9.48,9.48,306086.0
2023-05-03 12:40:00,9.49,9.49,9.46,9.46,154850.0,9.49,9.49,9.46,9.46,154850.0
2023-05-03 12:45:00,9.46,9.47,9.45,9.46,170001.0,9.46,9.47,9.45,9.46,170001.0
2023-05-03 12:50:00,9.46,9.47,9.45,9.46,163882.0,9.46,9.47,9.45,9.46,163882.0
2023-05-03 12:55:00,9.46,9.49,9.45,9.49,191873.0,9.46,9.49,9.45,9.49,191873.0
2023-05-03 13:00:00,9.49,9.5,9.47,9.49,223066.0,9.49,9.5,9.47,9.49,223066.0
2023-05-03 13:05:00,9.49,9.5,9.48,9.49,120129.0,9.49,9.5,9.48,9.49,120129.0
2023-05-03 13:10:00,9.49,9.51,9.48,9.5,240941.0,9.49,9.51,9.48,9.5,240941.0
2023-05-03 13:15:00,9.5,9.53,9.49,9.52,169127.0,9.5,9.53,9.49,9.52,169127.0
2023-05-03 13:20:00,9.52,9.53,9.51,9.53,189834.0,9.52,9.53,9.51,9.53,189834.0
2023-05-03 13:25:00,9.53,9.56,9.52,9.56,111688.0,9.53,9.56,9.52,9.56,111688.0
2023-05-03 13:30:00,9.56,9.56,9.52,9.53,84539.0,9.56,9.56,9.52,9.53,84539.0
2023-05-03 13:35:00,9.53,9.54,9.51,9.52,65222.0,9.53,9.54,9.51,9.52,65222.0
2023-05-03 13:40:00,9.52,9.53,9.51,9.53,50697.0,9.52,9.53,9.51,9.53,50697.0
2023-05-03 13:45:00,9.53,9.54,9.5,9.54,335722.0,9.53,9.54,9.5,9.54,335722.0
2023-05-03 13:50:00,9.54,9.55,9.53,9.54,92091.0,9.54,9.55,9.53,9.54,92091.0
2023-05-03 13:55:00,9.55,9.56,9.54,9.55,298441.0,9.55,9.56,9.54,9.55,298441.0
2023-05-03 14:00:00,9.55,9.6,9.53,9.59,540826.0,9.55,9.6,9.53,9.59,540826.0
2023-05-03 14:05:00,9.58,9.63,9.55,9.61,585340.0,9.58,9.63,9.55,9.61,585340.0
2023-05-03 14:10:00,9.62,9.64,9.59,9.64,241046.0,9.62,9.64,9.59,9.64,241046.0
2023-05-03 14:15:00,9.64,9.65,9.6,9.61,583149.0,9.64,9.65,9.6,9.61,583149.0
2023-05-03 14:20:00,9.61,9.65,9.6,9.63,250337.0,9.61,9.65,9.6,9.63,250337.0
2023-05-03 14:25:00,9.63,9.65,9.59,9.6,441211.0,9.63,9.65,9.59,9.6,441211.0
2023-05-03 14:30:00,9.6,9.63,9.57,9.61,453832.0,9.6,9.63,9.57,9.61,453832.0
2023-05-03 14:35:00,9.6,9.65,9.55,9.65,750434.0,9.6,9.65,9.55,9.65,750434.0
2023-05-03 14:40:00,9.64,9.7,9.6,9.63,680785.0,9.64,9.7,9.6,9.63,680785.0
2023-05-03 14:45:00,9.63,9.66,9.61,9.62,440071.0,9.63,9.66,9.61,9.62,440071.0
2023-05-03 14:50:00,9.61,9.63,9.55,9.6,433537.0,9.61,9.63,9.55,9.6,433537.0
2023-05-03 14:55:00,9.6,9.65,9.59,9.63,343341.0,9.6,9.65,9.59,9.63,343341.0
2023-05-03 15:00:00,9.62,9.64,9.58,9.62,332521.0,9.62,9.64,9.58,9.62,332521.0
2023-05-03 15:05:00,9.62,9.66,9.56,9.59,465785.0,9.62,9.66,9.56,9.59,465785.0
2023-05-03 15:10:00,9.58,9.59,9.5,9.52,742574.0,9.58,9.59,9.5,9.52,742574.0
2023-05-03 15:15:00,9.51,9.54,9.49,9.52,725433.0,9.51,9.54,9.49,9.52,725433.0
2023-05-03 15:20:00,9.51,9.54,9.46,9.53,448900.0,9.51,9.54,9.46,9.53,448900.0
2023-05-03 15:25:00,9.53,9.55,9.47,9.48,407415.0,9.53,9.55,9.47,9.48,407415.0
2023-05-03 15:30:00,9.47,9.5,9.45,9.48,475981.0,9.47,9.5,9.45,9.48,475981.0
2023-05-03 15:35:00,9.48,9.49,9.44,9.45,635087.0,9.48,9.49,9.44,9.45,635087.0
2023-05-03 15:40:00,9.44,9.44,9.41,9.43,525643.0,9.44,9.44,9.41,9.43,525643.0
2023-05-03 15:45:00,9.42,9.44,9.41,9.43,607451.0,9.42,9.44,9.41,9.43,607451.0
2023-05-03 15:50:00,9.42,9.44,9.41,9.44,663448.0,9.42,9.44,9.41,9.44,663448.0
2023-05-03 15:55:00,9.44,9.46,9.42,9.43,1147631.0,9.44,9.46,9.42,9.43,1147631.0
2023-05-04 09:30:00,9.78,9.84,9.65,9.72,2659640.0,9.78,9.84,9.65,9.72,2659640.0
2023-05-04 09:35:00,9.72,9.79,9.63,9.66,1089064.0,9.72,9.79,9.63,9.66,1089064.0
2023-05-04 09:40:00,9.67,9.69,9.51,9.54,1384802.0,9.67,9.69,9.51,9.54,1384802.0
2023-05-04 09:45:00,9.54,9.59,9.49,9.5,884471.0,9.54,9.59,9.49,9.5,884471.0
2023-05-04 09:50:00,9.51,9.54,9.46,9.5,1951439.0,9.51,9.54,9.46,9.5,1951439.0
2023-05-04 09:55:00,9.49,9.58,9.47,9.47,1873541.0,9.49,9.58,9.47,9.47,1873541.0
2023-05-04 10:00:00,9.47,9.48,9.4,9.44,1976348.0,9.47,9.48,9.4,9.44,1976348.0
2023-05-04 10:05:00,9.45,9.5,9.42,9.45,613062.0,9.45,9.5,9.42,9.45,613062.0
2023-05-04 10:10:00,9.45,9.5,9.43,9.47,450107.0,9.45,9.5,9.43,9.47,450107.0
2023-05-04 10:15:00,9.46,9.51,9.4,9.43,743429.0,9.46,9.51,9.4,9.43,743429.0
2023-05-04 10:20:00,9.43,9.44,9.3,9.31,1684995.0,9.43,9.44,9.3,9.31,1684995.0
2023-05-04 10:25:00,9.32,9.38,9.3,9.36,758131.0,9.32,9.38,9.3,9.36,758131.0
2023-05-04 10:30:00,9.36,9.4,9.32,9.34,734716.0,9.36,9.4,9.32,9.34,734716.0
2023-05-04 10:35:00,9.35,9.37,9.27,9.28,802520.0,9.35,9.37,9.27,9.28,802520.0
2023-05-04 10:40:00,9.28,9.31,9.23,9.28,551425.0,9.28,9.31,9.23,9.28,551425.0
2023-05-04 10:45:00,9.29,9.36,9.26,9.29,659249.0,9.29,9.36,9.26,9.29,659249.0
2023-05-04 10:50:00,9.29,9.37,9.28,9.36,557056.0,9.29,9.37,9.28,9.36,557056.0
2023-05-04 10:55:00,9.36,9.37,9.3,9.33,878441.0,9.36,9.37,9.3,9.33,878441.0
2023-05-04 11:00:00,9.32,9.37,9.31,9.34,360626.0,9.32,9.37,9.31,9.34,360626.0
2023-05-04 11:05:00,9.33,9.41,9.33,9.39,362041.0,9.33,9.41,9.33,9.39,362041.0
2023-05-04 11:10:00,9.4,9.44,9.38,9.41,332764.0,9.4,9.44,9.38,9.41,332764.0
2023-05-04 11:15:00,9.42,9.43,9.37,9.39,639104.0,9.42,9.43,9.37,9.39,639104.0
2023-05-04 11:20:00,9.39,9.43,9.38,9.4,583351.0,9.39,9.43,9.38,9.4,583351.0
2023-05-04 11:25:00,9.39,9.44,9.39,9.41,384147.0,9.39,9.44,9.39,9.41,384147.0
2023-05-04 11:30:00,9.4,9.42,9.38,9.41,471722.0,9.4,9.42,9.38,9.41,471722.0
2023-05-04 11:35:00,9.41,9.45,9.38,9.43,354774.0,9.41,9.45,9.38,9.43,354774.0
2023-05-04 11:40:00,9.44,9.46,9.43,9.45,659765.0,9.44,9.46,9.43,9.45,659765.0
2023-05-04 11:45:00,9.44,9.45,9.31,9.32,1307601.0,9.44,9.45,9.31,9.32,1307601.0
2023-05-04 11:50:00,9.33,9.36,9.28,9.28,519730.0,9.33,9.36,9.28,9.28,519730.0
2023-05-04 11:55:00,9.29,9.29,9.24,9.25,617660.0,9.29,9.29,9.24,9.25,617660.0
2023-05-04 12:00:00,9.26,9.26,9.22,9.24,439013.0,9.26,9.26,9.22,9.24,439013.0
2023-05-04 12:05:00,9.24,9.24,9.22,9.22,292087.0,9.24,9.24,9.22,9.22,292087.0
2023-05-04 12:10:00,9.22,9.25,9.21,9.23,540841.0,9.22,9.25,9.21,9.23,540841.0
2023-05-04 12:15:00,9.23,9.27,9.21,9.24,655851.0,9.23,9.27,9.21,9.24,655851.0
2023-05-04 12:20:00,9.24,9.32,9.24,9.29,840564.0,9.24,9.32,9.24,9.29,840564.0
2023-05-04 12:25:00,9.29,9.31,9.27,9.3,615858.0,9.29,9.31,9.27,9.3,615858.0
2023-05-04 12:30:00,9.31,9.32,9.26,9.27,364720.0,9.31,9.32,9.26,9.27,364720.0
2023-05-04 12:35:00,9.26,9.28,9.25,9.27,359964.0,9.26,9.28,9.25,9.27,359964.0
2023-05-04 12:40:00,9.27,9.3,9.26,9.28,417727.0,9.27,9.3,9.26,9.28,417727.0
2023-05-04 12:45:00,9.28,9.32,9.27,9.32,248738.0,9.28,9.32,9.27,9.32,248738.0
2023-05-04 12:50:00,9.31,9.32,9.29,9.31,324667.0,9.31,9.32,9.29,9.31,324667.0
2023-05-04 12:55:00,9.31,9.39,9.31,9.39,335664.0,9.31,9.39,9.31,9.39,335664.0
2023-05-04 13:00:00,9.39,9.4,9.36,9.37,417705.0,9.39,9.4,9.36,9.37,417705.0
2023-05-04 13:05:00,9.36,9.38,9.34,9.38,239770.0,9.36,9.38,9.34,9.38,239770.0
2023-05-04 13:10:00,9.38,9.39,9.35,9.36,383593.0,9.38,9.39,9.35,9.36,383593.0
2023-05-04 13:15:00,9.36,9.43,9.35,9.41,412408.0,9.36,9.43,9.35,9.41,412408.0
2023-05-04 13:20:00,9.42,9.43,9.38,9.41,508550.0,9.42,9.43,9.38,9.41,508550.0
2023-05-04 13:25:00,9.42,9.43,9.39,9.43,515474.0,9.42,9.43,9.39,9.43,515474.0
2023-05-04 13:30:00,9.43,9.48,9.42,9.47,542393.0,9.43,9.48,9.42,9.47,542393.0
2023-05-04 13:35:00,9.47,9.49,9.46,9.48,487902.0,9.47,9.49,9.46,9.48,487902.0
2023-05-04 13:40:00,9.48,9.48,9.44,9.44,482322.0,9.48,9.48,9.44,9.44,482322.0
2023-05-04 13:45:00,9.45,9.46,9.41,9.42,276215.0,9.45,9.46,9.41,9.42,276215.0
2023-05-04 13:50:00,9.41,9.45,9.4,9.44,358610.0,9.41,9.45,9.4,9.44,358610.0
2023-05-04 13:55:00,9.44,9.48,9.43,9.47,525653.0,9.44,9.48,9.43,9.47,525653.0
2023-05-04 14:00:00,9.47,9.48,9.45,9.46,201687.0,9.47,9.48,9.45,9.46,201687.0
2023-05-04 14:05:00,9.46,9.5,9.46,9.48,319185.0,9.46,9.5,9.46,9.48,319185.0
2023-05-04 14:10:00,9.48,9.49,9.46,9.46,120625.0,9.48,9.49,9.46,9.46,120625.0
2023-05-04 14:15:00,9.47,9.48,9.42,9.44,519292.0,9.47,9.48,9.42,9.44,519292.0
2023-05-04 14:20:00,9.44,9.45,9.38,9.39,775355.0,9.44,9.45,9.38,9.39,775355.0
2023-05-04 14:25:00,9.4,9.4,9.36,9.37,313482.0,9.4,9.4,9.36,9.37,313482.0
2023-05-04 14:30:00,9.36,9.39,9.35,9.38,282454.0,9.36,9.39,9.35,9.38,282454.0
2023-05-04 14:35:00,9.39,9.41,9.39,9.41,284363.0,9.39,9.41,9.39,9.41,284363.0
2023-05-04 14:40:00,9.4,9.43,9.39,9.42,270777.0,9.4,9.43,9.39,9.42,270777.0
2023-05-04 14:45:00,9.43,9.44,9.41,9.42,298708.0,9.43,9.44,9.41,9.42,298708.0
2023-05-04 14:50:00,9.42,9.43,9.4,9.42,181766.0,9.42,9.43,9.4,9.42,181766.0
2023-05-04 14:55:00,9.42,9.45,9.42,9.45,125125.0,9.42,9.45,9.42,9.45,125125.0
2023-05-04 15:00:00,9.45,9.46,9.44,9.46,137591.0,9.45,9.46,9.44,9.46,137591.0
2023-05-04 15:05:00,9.46,9.47,9.44,9.46,335264.0,9.46,9.47,9.44,9.46,335264.0
2023-05-04 15:10:00,9.45,9.46,9.42,9.43,180916.0,9.45,9.46,9.42,9.43,180916.0
2023-05-04 15:15:00,9.42,9.43,9.39,9.39,206533.0,9.42,9.43,9.39,9.39,206533.0
2023-05-04 15:20:00,9.39,9.41,9.38,9.41,395598.0,9.39,9.41,9.38,9.41,395598.0
2023-05-04 15:25:00,9.4,9.43,9.39,9.41,364867.0,9.4,9.43,9.39,9.41,364867.0
2023-05-04 15:30:00,9.41,9.42,9.4,9.41,202673.0,9.41,9.42,9.4,9.41,202673.0
2023-05-04 15:35:00,9.4,9.4,9.37,9.39,430173.0,9.4,9.4,9.37,9.39,430173.0
2023-05-04 15:40:00,9.39,9.4,9.36,9.37,417972.0,9.39,9.4,9.36,9.37,417972.0
2023-05-04 15:45:00,9.37,9.4,9.35,9.39,637577.0,9.37,9.4,9.35,9.39,637577.0
2023-05-04 15:50:00,9.39,9.41,9.37,9.4,616087.0,9.39,9.41,9.37,9.4,616087.0
2023-05-04 15:55:00,9.39,9.41,9.39,9.4,908878.0,9.39,9.41,9.39,9.4,908878.0
2023-05-05 09:30:00,9.53,9.63,9.53,9.58,2365270.0,9.53,9.63,9.53,9.58,2365270.0
2023-05-05 09:35:00,9.58,9.59,9.52,9.55,762509.0,9.58,9.59,9.52,9.55,762509.0
2023-05-05 09:40:00,9.56,9.68,9.55,9.67,1186577.0,9.56,9.68,9.55,9.67,1186577.0
2023-05-05 09:45:00,9.66,9.69,9.63,9.69,813576.0,9.66,9.69,9.63,9.69,813576.0
2023-05-05 09:50:00,9.7,9.72,9.6,9.64,1363306.0,9.7,9.72,9.6,9.64,1363306.0
2023-05-05 09:55:00,9.65,9.68,9.61,9.67,604945.0,9.65,9.68,9.61,9.67,604945.0
2023-05-05 10:00:00,9.67,9.73,9.65,9.72,845199.0,9.67,9.73,9.65,9.72,845199.0
2023-05-05 10:05:00,9.73,9.76,9.72,9.75,1120777.0,9.73,9.76,9.72,9.75,1120777.0
2023-05-05 10:10:00,9.76,9.81,9.73,9.8,1300453.0,9.76,9.81,9.73,9.8,1300453.0
2023-05-05 10:15:00,9.8,9.9,9.77,9.88,1232932.0,9.8,9.9,9.77,9.88,1232932.0
2023-05-05 10:20:00,9.88,9.92,9.84,9.86,1047084.0,9.88,9.92,9.84,9.86,1047084.0
2023-05-05 10:25:00,9.85,9.88,9.83,9.88,685411.0,9.85,9.88,9.83,9.88,685411.0
2023-05-05 10:30:00,9.88,9.9,9.8,9.82,566656.0,9.88,9.9,9.8,9.82,566656.0
2023-05-05 10:35:00,9.83,9.89,9.82,9.87,543421.0,9.83,9.89,9.82,9.87,543421.0
2023-05-05 10:40:00,9.87,9.89,9.82,9.88,823291.0,9.87,9.89,9.82,9.88,823291.0
2023-05-05 10:45:00,9.88,9.91,9.83,9.9,1018254.0,9.88,9.91,9.83,9.9,1018254.0
2023-05-05 10:50:00,9.91,9.92,9.87,9.88,507878.0,9.91,9.92,9.87,9.88,507878.0
2023-05-05 10:55:00,9.88,9.93,9.85,9.92,610713.0,9.88,9.93,9.85,9.92,610713.0
2023-05-05 11:00:00,9.92,9.95,9.9,9.94,654676.0,9.92,9.95,9.9,9.94,654676.0
2023-05-05 11:05:00,9.94,9.96,9.89,9.92,822133.0,9.94,9.96,9.89,9.92,822133.0
2023-05-05 11:10:00,9.92,9.93,9.88,9.9,263568.0,9.92,9.93,9.88,9.9,263568.0
2023-05-05 11:15:00,9.9,9.93,9.88,9.91,615728.0,9.9,9.93,9.88,9.91,615728.0
2023-05-05 11:20:00,9.91,9.95,9.9,9.94,411094.0,9.91,9.95,9.9,9.94,411094.0
2023-05-05 11:25:00,9.94,9.95,9.9,9.93,975712.0,9.94,9.95,9.9,9.93,975712.0
2023-05-05 11:30:00,9.94,9.94,9.9,9.91,350935.0,9.94,9.94,9.9,9.91,350935.0
2023-05-05 11:35:00,9.91,9.93,9.87,9.88,307884.0,9.91,9.93,9.87,9.88,307884.0
2023-05-05 11:40:00,9.88,9.92,9.86,9.9,676076.0,9.88,9.92,9.86,9.9,676076.0
2023-05-05 11:45:00,9.91,9.95,9.9,9.94,422871.0,9.91,9.95,9.9,9.94,422871.0
2023-05-05 11:50:00,9.94,9.95,9.92,9.93,312947.0,9.94,9.95,9.92,9.93,312947.0
2023-05-05 11:55:00,9.93,9.94,9.89,9.93,287727.0,9.93,9.94,9.89,9.93,287727.0
2023-05-05 12:00:00,9.93,9.95,9.92,9.94,654911.0,9.93,9.95,9.92,9.94,654911.0
2023-05-05 12:05:00,9.94,9.95,9.93,9.94,532783.0,9.94,9.95,9.93,9.94,532783.0
2023-05-05 12:10:00,9.95,10.02,9.94,10.02,2758767.0,9.95,10.02,9.94,10.02,2758767.0
2023-05-05 12:15:00,10.02,10.08,10.01,10.08,940532.0,10.02,10.08,10.01,10.08,940532.0
2023-05-05 12:20:00,10.08,10.09,10.06,10.07,618583.0,10.08,10.09,10.06,10.07,618583.0
2023-05-05 12:25:00,10.07,10.08,10.04,10.06,422286.0,10.07,10.08,10.04,10.06,422286.0
2023-05-05 12:30:00,10.05,10.07,10.01,10.03,501299.0,10.05,10.07,10.01,10.03,501299.0
2023-05-05 12:35:00,10.03,10.06,10.01,10.04,342772.0,10.03,10.06,10.01,10.04,342772.0
2023-05-05 12:40:00,10.04,10.05,10.0,10.01,312352.0,10.04,10.05,10.0,10.01,312352.0
2023-05-05 12:45:00,10.01,10.02,9.99,10.02,275694.0,10.01,10.02,9.99,10.02,275694.0
2023-05-05 12:50:00,10.02,10.06,10.0,10.0,430737.0,10.02,10.06,10.0,10.0,430737.0
2023-05-05 12:55:00,10.01,10.05,10.0,10.04,261512.0,10.01,10.05,10.0,10.04,261512.0
2023-05-05 13:00:00,10.04,10.06,10.02,10.02,359590.0,10.04,10.06,10.02,10.02,359590.0
2023-05-05 13:05:00,10.03,10.05,10.02,10.04,241672.0,10.03,10.05,10.02,10.04,241672.0
2023-05-05 13:10:00,10.04,10.05,10.02,10.03,211260.0,10.04,10.05,10.02,10.03,211260.0
2023-05-05 13:15:00,10.03,10.05,10.02,10.05,195305.0,10.03,10.05,10.02,10.05,195305.0
2023-05-05 13:20:00,10.04,10.08,10.04,10.07,478585.0,10.04,10.08,10.04,10.07,478585.0
2023-05-05 13:25:00,10.07,10.07,10.02,10.02,390508.0,10.07,10.07,10.02,10.02,390508.0
2023-05-05 13:30:00,10.03,10.04,10.01,10.03,282337.0,10.03,10.04,10.01,10.03,282337.0
2023-05-05 13:35:00,10.03,10.04,10.01,10.03,237516.0,10.03,10.04,10.01,10.03,237516.0
2023-05-05 13:40:00,10.03,10.06,10.02,10.05,324526.0,10.03,10.06,10.02,10.05,324526.0
2023-05-05 13:45:00,10.05,10.06,10.05,10.05,83918.0,10.05,10.06,10.05,10.05,83918.0
2023-05-05 13:50:00,10.05,10.07,10.03,10.04,540456.0,10.05,10.07,10.03,10.04,540456.0
2023-05-05 13:55:00,10.04,10.05,10.02,10.04,199667.0,10.04,10.05,10.02,10.04,199667.0
2023-05-05 14:00:00,10.04,10.05,10.04,10.05,200084.0,10.04,10.05,10.04,10.05,200084.0
2023-05-05 14:05:00,10.04,10.07,10.04,10.04,555105.0,10.04,10.07,10.04,10.04,555105.0
2023-05-05 14:10:00,10.04,10.05,10.0,10.02,460903.0,10.04,10.05,10.0,10.02,460903.0
2023-05-05 14:15:00,10.02,10.02,10.0,10.02,339283.0,10.02,10.02,10.0,10.02,339283.0
2023-05-05 14:20:00,10.02,10.04,10.01,10.04,218435.0,10.02,10.04,10.01,10.04,218435.0
2023-05-05 14:25:00,10.04,10.06,10.03,10.04,281881.0,10.04,10.06,10.03,10.04,281881.0
2023-05-05 14:30:00,10.05,10.07,10.03,10.07,521986.0,10.05,10.07,10.03,10.07,521986.0
2023-05-05 14:35:00,10.06,10.07,10.05,10.05,273691.0,10.06,10.07,10.05,10.05,273691.0
2023-05-05 14:40:00,10.05,10.06,10.03,10.04,457878.0,10.05,10.06,10.03,10.04,457878.0
2023-05-05 14:45:00,10.04,10.05,10.03,10.05,153515.0,10.04,10.05,10.03,10.05,153515.0
2023-05-05 14:50:00,10.05,10.06,10.04,10.04,262592.0,10.05,10.06,10.04,10.04,262592.0
2023-05-05 14:55:00,10.05,10.07,10.04,10.05,381133.0,10.05,10.07,10.04,10.05,381133.0
2023-05-05 15:00:00,10.05,10.07,10.03,10.07,546205.0,10.05,10.07,10.03,10.07,546205.0
2023-05-05 15:05:00,10.07,10.08,10.06,10.07,339978.0,10.07,10.08,10.06,10.07,339978.0
2023-05-05 15:10:00,10.07,10.07,10.05,10.05,708643.0,10.07,10.07,10.05,10.05,708643.0
2023-05-05 15:15:00,10.05,10.06,10.03,10.04,484826.0,10.05,10.06,10.03,10.04,484826.0
2023-05-05 15:20:00,10.03,10.04,10.02,10.04,347231.0,10.03,10.04,10.02,10.04,347231.0
2023-05-05 15:25:00,10.04,10.05,10.01,10.04,469490.0,10.04,10.05,10.01,10.04,469490.0
2023-05-05 15:30:00,10.04,10.05,10.02,10.03,340257.0,10.04,10.05,10.02,10.03,340257.0
2023-05-05 15:35:00,10.02,10.03,10.01,10.02,498373.0,10.02,10.03,10.01,10.02,498373.0
2023-05-05 15:40:00,10.01,10.03,10.01,10.02,363794.0,10.01,10.03,10.01,10.02,363794.0
2023-05-05 15:45:00,10.03,10.03,10.0,10.01,649061.0,10.03,10.03,10.0,10.01,649061.0
2023-05-05 15:50:00,10.01,10.02,10.0,10.02,788331.0,10.01,10.02,10.0,10.02,788331.0
2023-05-05 15:55:00,10.02,10.02,9.99,10.01,2274057.0,10.02,10.02,9.99,10.01,2274057.0
2023-05-08 09:30:00,10.15,10.26,10.11,10.22,2111742.0,10.15,10.26,10.11,10.22,2111742.0
2023-05-08 09:35:00,10.23,10.32,10.14,10.16,1147858.0,10.23,10.32,10.14,10.16,1147858.0
2023-05-08 09:40:00,10.16,10.19,10.11,10.11,637639.0,10.16,10.19,10.11,10.11,637639.0
2023-05-08 09:45:00,10.11,10.13,10.04,10.1,1006615.0,10.11,10.13,10.04,10.1,1006615.0
2023-05-08 09:50:00,10.1,10.11,10.04,10.09,660978.0,10.1,10.11,10.04,10.09,660978.0
2023-05-08 09:55:00,10.08,10.13,10.06,10.12,725269.0,10.08,10.13,10.06,10.12,725269.0
2023-05-08 10:00:00,10.12,10.24,10.11,10.2,1167835.0,10.12,10.24,10.11,10.2,1167835.0
2023-05-08 10:05:00,10.21,10.22,10.12,10.13,812183.0,10.21,10.22,10.12,10.13,812183.0
2023-05-08 10:10:00,10.13,10.18,10.12,10.17,525320.0,10.13,10.18,10.12,10.17,525320.0
2023-05-08 10:15:00,10.17,10.2,10.12,10.18,392612.0,10.17,10.2,10.12,10.18,392612.0
2023-05-08 10:20:00,10.18,10.21,10.16,10.18,351594.0,10.18,10.21,10.16,10.18,351594.0
2023-05-08 10:25:00,10.18,10.18,10.14,10.17,430870.0,10.18,10.18,10.14,10.17,430870.0
2023-05-08 10:30:00,10.17,10.28,10.16,10.25,768253.0,10.17,10.28,10.16,10.25,768253.0
2023-05-08 10:35:00,10.25,10.28,10.22,10.27,406139.0,10.25,10.28,10.22,10.27,406139.0
2023-05-08 10:40:00,10.27,10.32,10.24,10.31,825005.0,10.27,10.32,10.24,10.31,825005.0
2023-05-08 10:45:00,10.32,10.32,10.27,10.31,555201.0,10.32,10.32,10.27,10.31,555201.0
2023-05-08 10:50:00,10.31,10.4,10.29,10.39,708757.0,10.31,10.4,10.29,10.39,708757.0
2023-05-08 10:55:00,10.39,10.42,10.37,10.4,722353.0,10.39,10.42,10.37,10.4,722353.0
2023-05-08 11:00:00,10.4,10.42,10.38,10.4,592699.0,10.4,10.42,10.38,10.4,592699.0
2023-05-08 11:05:00,10.4,10.43,10.38,10.43,522627.0,10.4,10.43,10.38,10.43,522627.0
2023-05-08 11:10:00,10.43,10.48,10.42,10.45,1061250.0,10.43,10.48,10.42,10.45,1061250.0
2023-05-08 11:15:00,10.44,10.49,10.43,10.45,619559.0,10.44,10.49,10.43,10.45,619559.0
2023-05-08 11:20:00,10.45,10.48,10.42,10.43,949864.0,10.45,10.48,10.42,10.43,949864.0
2023-05-08 11:25:00,10.43,10.43,10.4,10.41,683767.0,10.43,10.43,10.4,10.41,683767.0
2023-05-08 11:30:00,10.41,10.44,10.39,10.42,455253.0,10.41,10.44,10.39,10.42,455253.0
2023-05-08 11:35:00,10.43,10.44,10.41,10.43,267678.0,10.43,10.44,10.41,10.43,267678.0
2023-05-08 11:40:00,10.43,10.45,10.39,10.43,493953.0,10.43,10.45,10.39,10.43,493953.0
2023-05-08 11:45:00,10.43,10.47,10.41,10.47,337691.0,10.43,10.47,10.41,10.47,337691.0
2023-05-08 11:50:00,10.46,10.49,10.46,10.49,321388.0,10.46,10.49,10.46,10.49,321388.0
2023-05-08 11:55:00,10.48,10.5,10.48,10.48,334561.0,10.48,10.5,10.48,10.48,334561.0
2023-05-08 12:00:00,10.49,10.55,10.48,10.52,918076.0,10.49,10.55,10.48,10.52,918076.0
2023-05-08 12:05:00,10.52,10.58,10.51,10.58,740022.0,10.52,10.58,10.51,10.58,740022.0
2023-05-08 12:10:00,10.58,10.62,10.55,10.62,499563.0,10.58,10.62,10.55,10.62,499563.0
2023-05-08 12:15:00,10.62,10.65,10.59,10.65,517356.0,10.62,10.65,10.59,10.65,517356.0
2023-05-08 12:20:00,10.65,10.66,10.62,10.65,530289.0,10.65,10.66,10.62,10.65,530289.0
2023-05-08 12:25:00,10.65,10.65,10.57,10.6,501774.0,10.65,10.65,10.57,10.6,501774.0
2023-05-08 12:30:00,10.6,10.62,10.56,10.57,303543.0,10.6,10.62,10.56,10.57,303543.0
2023-05-08 12:35:00,10.57,10.59,10.54,10.57,327673.0,10.57,10.59,10.54,10.57,327673.0
2023-05-08 12:40:00,10.57,10.59,10.55,10.59,217513.0,10.57,10.59,10.55,10.59,217513.0
2023-05-08 12:45:00,10.59,10.6,10.57,10.58,320894.0,10.59,10.6,10.57,10.58,320894.0
2023-05-08 12:50:00,10.58,10.59,10.52,10.53,534501.0,10.58,10.59,10.52,10.53,534501.0
2023-05-08 12:55:00,10.53,10.54,10.51,10.51,269992.0,10.53,10.54,10.51,10.51,269992.0
2023-05-08 13:00:00,10.52,10.55,10.49,10.5,441625.0,10.52,10.55,10.49,10.5,441625.0
2023-05-08 13:05:00,10.5,10.5,10.47,10.48,317587.0,10.5,10.5,10.47,10.48,317587.0
2023-05-08 13:10:00,10.47,10.5,10.47,10.49,168918.0,10.47,10.5,10.47,10.49,168918.0
2023-05-08 13:15:00,10.49,10.52,10.48,10.52,202364.0,10.49,10.52,10.48,10.52,202364.0
2023-05-08 13:20:00,10.52,10.54,10.5,10.51,196275.0,10.52,10.54,10.5,10.51,196275.0
2023-05-08 13:25:00,10.51,10.51,10.45,10.46,240620.0,10.51,10.51,10.45,10.46,240620.0
2023-05-08 13:30:00,10.46,10.51,10.45,10.51,335083.0,10.46,10.51,10.45,10.51,335083.0
2023-05-08 13:35:00,10.51,10.52,10.48,10.49,146739.0,10.51,10.52,10.48,10.49,146739.0
2023-05-08 13:40:00,10.49,10.49,10.45,10.46,319377.0,10.49,10.49,10.45,10.46,319377.0
2023-05-08 13:45:00,10.45,10.49,10.45,10.47,270932.0,10.45,10.49,10.45,10.47,270932.0
2023-05-08 13:50:00,10.48,10.5,10.47,10.47,145267.0,10.48,10.5,10.47,10.47,145267.0
2023-05-08 13:55:00,10.47,10.48,10.46,10.47,156173.0,10.47,10.48,10.46,10.47,156173.0
2023-05-08 14:00:00,10.47,10.48,10.44,10.44,199064.0,10.47,10.48,10.44,10.44,199064.0
2023-05-08 14:05:00,10.44,10.45,10.39,10.42,445294.0,10.44,10.45,10.39,10.42,445294.0
2023-05-08 14:10:00,10.43,10.46,10.4,10.45,447800.0,10.43,10.46,10.4,10.45,447800.0
2023-05-08 14:15:00,10.45,10.48,10.44,10.48,192448.0,10.45,10.48,10.44,10.48,192448.0
2023-05-08 14:20:00,10.48,10.52,10.47,10.52,350522.0,10.48,10.52,10.47,10.52,350522.0
2023-05-08 14:25:00,10.51,10.53,10.51,10.52,132278.0,10.51,10.53,10.51,10.52,132278.0
2023-05-08 14:30:00,10.52,10.54,10.5,10.51,260007.0,10.52,10.54,10.5,10.51,260007.0
2023-05-08 14:35:00,10.52,10.57,10.51,10.57,701888.0,10.52,10.57,10.51,10.57,701888.0
2023-05-08 14:40:00,10.57,10.59,10.56,10.59,227944.0,10.57,10.59,10.56,10.59,227944.0
2023-05-08 14:45:00,10.59,10.59,10.57,10.58,257311.0,10.59,10.59,10.57,10.58,257311.0
2023-05-08 14:50:00,10.58,10.59,10.55,10.58,414180.0,10.58,10.59,10.55,10.58,414180.0
2023-05-08 14:55:00,10.59,10.59,10.57,10.58,198607.0,10.59,10.59,10.57,10.58,198607.0
2023-05-08 15:00:00,10.58,10.59,10.56,10.59,271389.0,10.58,10.59,10.56,10.59,271389.0
2023-05-08 15:05:00,10.59,10.61,10.58,10.6,476091.0,10.59,10.61,10.58,10.6,476091.0
2023-05-08 15:10:00,10.6,10.6,10.55,10.55,290119.0,10.6,10.6,10.55,10.55,290119.0
2023-05-08 15:15:00,10.55,10.58,10.53,10.56,450549.0,10.55,10.58,10.53,10.56,450549.0
2023-05-08 15:20:00,10.57,10.58,10.55,10.55,346860.0,10.57,10.58,10.55,10.55,346860.0
2023-05-08 15:25:00,10.55,10.56,10.53,10.53,347953.0,10.55,10.56,10.53,10.53,347953.0
2023-05-08 15:30:00,10.54,10.55,10.53,10.54,351632.0,10.54,10.55,10.53,10.54,351632.0
2023-05-08 15:35:00,10.54,10.57,10.54,10.57,319266.0,10.54,10.57,10.54,10.57,319266.0
2023-05-08 15:40:00,10.56,10.59,10.56,10.58,477123.0,10.56,10.59,10.56,10.58,477123.0
2023-05-08 15:45:00,10.58,10.61,10.57,10.59,757378.0,10.58,10.61,10.57,10.59,757378.0
2023-05-08 15:50:00,10.6,10.6,10.59,10.6,632186.0,10.6,10.6,10.59,10.6,632186.0
2023-05-08 15:55:00,10.6,10.63,10.58,10.61,2323414.0,10.6,10.63,10.58,10.61,2323414.0
2023-05-09 09:30:00,10.49,10.56,10.45,10.49,1432763.0,10.49,10.56,10.45,10.49,1432763.0
2023-05-09 09:35:00,10.5,10.58,10.49,10.51,526708.0,10.5,10.58,10.49,10.51,526708.0
2023-05-09 09:40:00,10.5,10.54,10.47,10.47,395066.0,10.5,10.54,10.47,10.47,395066.0
2023-05-09 09:45:00,10.47,10.48,10.38,10.4,706855.0,10.47,10.48,10.38,10.4,706855.0
2023-05-09 09:50:00,10.4,10.45,10.38,10.45,568766.0,10.4,10.45,10.38,10.45,568766.0
2023-05-09 09:55:00,10.45,10.5,10.41,10.5,458713.0,10.45,10.5,10.41,10.5,458713.0
2023-05-09 10:00:00,10.5,10.5,10.43,10.46,372734.0,10.5,10.5,10.43,10.46,372734.0
2023-05-09 10:05:00,10.46,10.51,10.45,10.5,404003.0,10.46,10.51,10.45,10.5,404003.0
2023-05-09 10:10:00,10.5,10.5,10.45,10.47,378628.0,10.5,10.5,10.45,10.47,378628.0
2023-05-09 10:15:00,10.47,10.52,10.46,10.5,404951.0,10.47,10.52,10.46,10.5,404951.0
2023-05-09 10:20:00,10.5,10.53,10.48,10.53,316018.0,10.5,10.53,10.48,10.53,316018.0
2023-05-09 10:25:00,10.53,10.55,10.5,10.52,412506.0,10.53,10.55,10.5,10.52,412506.0
2023-05-09 10:30:00,10.52,10.57,10.51,10.53,560416.0,10.52,10.57,10.51,10.53,560416.0
2023-05-09 10:35:00,10.53,10.57,10.5,10.57,287154.0,10.53,10.57,10.5,10.57,287154.0
2023-05-09 10:40:00,10.56,10.57,10.52,10.54,207513.0,10.56,10.57,10.52,10.54,207513.0
2023-05-09 10:45:00,10.54,10.57,10.53,10.56,178998.0,10.54,10.57,10.53,10.56,178998.0
2023-05-09 10:50:00,10.57,10.57,10.52,10.54,150140.0,10.57,10.57,10.52,10.54,150140.0
2023-05-09 10:55:00,10.54,10.57,10.52,10.57,194368.0,10.54,10.57,10.52,10.57,194368.0
2023-05-09 11:00:00,10.57,10.6,10.56,10.59,640059.0,10.57,10.6,10.56,10.59,640059.0
2023-05-09 11:05:00,10.6,10.62,10.56,10.58,536515.0,10.6,10.62,10.56,10.58,536515.0
2023-05-09 11:10:00,10.58,10.58,10.53,10.57,563769.0,10.58,10.58,10.53,10.57,563769.0
2023-05-09 11:15:00,10.57,10.59,10.53,10.59,188228.0,10.57,10.59,10.53,10.59,188228.0
2023-05-09 11:20:00,10.59,10.66,10.59,10.66,854272.0,10.59,10.66,10.59,10.66,854272.0
2023-05-09 11:25:00,10.66,10.68,10.64,10.66,638208.0,10.66,10.68,10.64,10.66,638208.0
2023-05-09 11:30:00,10.65,10.68,10.64,10.66,342441.0,10.65,10.68,10.64,10.66,342441.0
2023-05-09 11:35:00,10.66,10.71,10.65,10.69,477740.0,10.66,10.71,10.65,10.69,477740.0
2023-05-09 11:40:00,10.68,10.69,10.66,10.68,258916.0,10.68,10.69,10.66,10.68,258916.0
2023-05-09 11:45:00,10.68,10.69,10.64,10.67,236889.0,10.68,10.69,10.64,10.67,236889.0
2023-05-09 11:50:00,10.68,10.68,10.64,10.66,162694.0,10.68,10.68,10.64,10.66,162694.0
2023-05-09 11:55:00,10.65,10.67,10.63,10.65,287423.0,10.65,10.67,10.63,10.65,287423.0
2023-05-09 12:00:00,10.65,10.66,10.63,10.63,197417.0,10.65,10.66,10.63,10.63,197417.0
2023-05-09 12:05:00,10.64,10.65,10.62,10.64,144794.0,10.64,10.65,10.62,10.64,144794.0
2023-05-09 12:10:00,10.64,10.66,10.62,10.66,195994.0,10.64,10.66,10.62,10.66,195994.0
2023-05-09 12:15:00,10.66,10.67,10.64,10.66,150693.0,10.66,10.67,10.64,10.66,150693.0
2023-05-09 12:20:00,10.65,10.66,10.61,10.62,195067.0,10.65,10.66,10.61,10.62,195067.0
2023-05-09 12:25:00,10.61,10.65,10.61,10.64,100539.0,10.61,10.65,10.61,10.64,100539.0
2023-05-09 12:30:00,10.64,10.67,10.63,10.66,174280.0,10.64,10.67,10.63,10.66,174280.0
2023-05-09 12:35:00,10.65,10.66,10.63,10.65,120616.0,10.65,10.66,10.63,10.65,120616.0
2023-05-09 12:40:00,10.65,10.67,10.64,10.67,92334.0,10.65,10.67,10.64,10.67,92334.0
2023-05-09 12:45:00,10.67,10.68,10.63,10.66,535933.0,10.67,10.68,10.63,10.66,535933.0
2023-05-09 12:50:00,10.66,10.66,10.61,10.63,134270.0,10.66,10.66,10.61,10.63,134270.0
2023-05-09 12:55:00,10.63,10.66,10.63,10.66,123448.0,10.63,10.66,10.63,10.66,123448.0
2023-05-09 13:00:00,10.65,10.67,10.65,10.66,128705.0,10.65,10.67,10.65,10.66,128705.0
2023-05-09 13:05:00,10.67,10.67,10.63,10.63,91462.0,10.67,10.67,10.63,10.63,91462.0
2023-05-09 13:10:00,10.63,10.65,10.62,10.63,77638.0,10.63,10.65,10.62,10.63,77638.0
2023-05-09 13:15:00,10.64,10.65,10.63,10.65,82230.0,10.64,10.65,10.63,10.65,82230.0
2023-05-09 13:20:00,10.65,10.66,10.63,10.66,150511.0,10.65,10.66,10.63,10.66,150511.0
2023-05-09 13:25:00,10.66,10.66,10.63,10.65,140355.0,10.66,10.66,10.63,10.65,140355.0
2023-05-09 13:30:00,10.65,10.66,10.64,10.66,92998.0,10.65,10.66,10.64,10.66,92998.0
2023-05-09 13:35:00,10.66,10.66,10.61,10.63,138654.0,10.66,10.66,10.61,10.63,138654.0
2023-05-09 13:40:00,10.63,10.63,10.59,10.6,228196.0,10.63,10.63,10.59,10.6,228196.0
2023-05-09 13:45:00,10.6,10.63,10.59,10.63,71712.0,10.6,10.63,10.59,10.63,71712.0
2023-05-09 13:50:00,10.62,10.65,10.61,10.65,131821.0,10.62,10.65,10.61,10.65,131821.0
2023-05-09 13:55:00,10.65,10.65,10.64,10.65,175829.0,10.65,10.65,10.64,10.65,175829.0
2023-05-09 14:00:00,10.65,10.66,10.63,10.65,297768.0,10.65,10.66,10.63,10.65,297768.0
2023-05-09 14:05:00,10.65,10.66,10.63,10.65,456824.0,10.65,10.66,10.63,10.65,456824.0
2023-05-09 14:10:00,10.65,10.65,10.62,10.63,209153.0,10.65,10.65,10.62,10.63,209153.0
2023-05-09 14:15:00,10.63,10.65,10.62,10.63,255538.0,10.63,10.65,10.62,10.63,255538.0
2023-05-09 14:20:00,10.63,10.64,10.62,10.63,227882.0,10.63,10.64,10.62,10.63,227882.0
2023-05-09 14:25:00,10.63,10.63,10.62,10.63,76261.0,10.63,10.63,10.62,10.63,76261.0
2023-05-09 14:30:00,10.63,10.65,10.62,10.65,279673.0,10.63,10.65,10.62,10.65,279673.0
2023-05-09 14:35:00,10.65,10.65,10.64,10.65,211872.0,10.65,10.65,10.64,10.65,211872.0
2023-05-09 14:40:00,10.65,10.67,10.64,10.67,168073.0,10.65,10.67,10.64,10.67,168073.0
2023-05-09 14:45:00,10.67,10.68,10.66,10.67,163108.0,10.67,10.68,10.66,10.67,163108.0
2023-05-09 14:50:00,10.67,10.68,10.65,10.66,253223.0,10.67,10.68,10.65,10.66,253223.0
2023-05-09 14:55:00,10.66,10.68,10.65,10.67,202431.0,10.66,10.68,10.65,10.67,202431.0
2023-05-09 15:00:00,10.67,10.68,10.66,10.67,195693.0,10.67,10.68,10.66,10.67,195693.0
2023-05-09 15:05:00,10.68,10.69,10.67,10.69,255932.0,10.68,10.69,10.67,10.69,255932.0
2023-05-09 15:10:00,10.69,10.69,10.67,10.67,138374.0,10.69,10.69,10.67,10.67,138374.0
2023-05-09 15:15:00,10.67,10.68,10.66,10.67,122476.0,10.67,10.68,10.66,10.67,122476.0
2023-05-09 15:20:00,10.67,10.68,10.66,10.67,107519.0,10.67,10.68,10.66,10.67,107519.0
2023-05-09 15:25:00,10.67,10.68,10.66,10.67,171569.0,10.67,10.68,10.66,10.67,171569.0
2023-05-09 15:30:00,10.66,10.68,10.65,10.67,362487.0,10.66,10.68,10.65,10.67,362487.0
2023-05-09 15:35:00,10.67,10.68,10.65,10.67,351276.0,10.67,10.68,10.65,10.67,351276.0
2023-05-09 15:40:00,10.67,10.67,10.65,10.65,283300.0,10.67,10.67,10.65,10.65,283300.0
2023-05-09 15:45:00,10.66,10.66,10.64,10.65,338219.0,10.66,10.66,10.64,10.65,338219.0
2023-05-09 15:50:00,10.64,10.65,10.63,10.64,565963.0,10.64,10.65,10.63,10.64,565963.0
2023-05-09 15:55:00,10.65,10.65,10.64,10.65,746118.0,10.65,10.65,10.64,10.65,746118.0
2023-05-10 09:30:00,10.8,10.89,10.67,10.69,1929398.0,10.8,10.89,10.67,10.69,1929398.0
2023-05-10 09:35:00,10.7,10.74,10.57,10.6,1004518.0,10.7,10.74,10.57,10.6,1004518.0
2023-05-10 09:40:00,10.59,10.69,10.58,10.67,1048388.0,10.59,10.69,10.58,10.67,1048388.0
2023-05-10 09:45:00,10.68,10.71,10.64,10.69,689804.0,10.68,10.71,10.64,10.69,689804.0
2023-05-10 09:50:00,10.69,10.71,10.61,10.63,437423.0,10.69,10.71,10.61,10.63,437423.0
2023-05-10 09:55:00,10.63,10.65,10.6,10.64,595712.0,10.63,10.65,10.6,10.64,595712.0
2023-05-10 10:00:00,10.64,10.72,10.63,10.71,492814.0,10.64,10.72,10.63,10.71,492814.0
2023-05-10 10:05:00,10.71,10.74,10.68,10.7,349709.0,10.71,10.74,10.68,10.7,349709.0
2023-05-10 10:10:00,10.71,10.73,10.69,10.7,595288.0,10.71,10.73,10.69,10.7,595288.0
2023-05-10 10:15:00,10.7,10.71,10.62,10.63,600937.0,10.7,10.71,10.62,10.63,600937.0
2023-05-10 10:20:00,10.64,10.68,10.63,10.67,362617.0,10.64,10.68,10.63,10.67,362617.0
2023-05-10 10:25:00,10.66,10.72,10.66,10.71,309167.0,10.66,10.72,10.66,10.71,309167.0
2023-05-10 10:30:00,10.71,10.73,10.68,10.69,225730.0,10.71,10.73,10.68,10.69,225730.0
2023-05-10 10:35:00,10.69,10.7,10.63,10.63,407473.0,10.69,10.7,10.63,10.63,407473.0
2023-05-10 10:40:00,10.64,10.69,10.63,10.65,719748.0,10.64,10.69,10.63,10.65,719748.0
2023-05-10 10:45:00,10.64,10.67,10.62,10.64,306723.0,10.64,10.67,10.62,10.64,306723.0
2023-05-10 10:50:00,10.64,10.64,10.6,10.61,377729.0,10.64,10.64,10.6,10.61,377729.0
2023-05-10 10:55:00,10.6,10.6,10.56,10.6,512913.0,10.6,10.6,10.56,10.6,512913.0
2023-05-10 11:00:00,10.6,10.64,10.6,10.63,259683.0,10.6,10.64,10.6,10.63,259683.0
2023-05-10 11:05:00,10.63,10.64,10.6,10.62,173447.0,10.63,10.64,10.6,10.62,173447.0
2023-05-10 11:10:00,10.62,10.62,10.55,10.55,406407.0,10.62,10.62,10.55,10.55,406407.0
2023-05-10 11:15:00,10.57,10.59,10.55,10.55,440844.0,10.57,10.59,10.55,10.55,440844.0
2023-05-10 11:20:00,10.56,10.58,10.54,10.56,620408.0,10.56,10.58,10.54,10.56,620408.0
2023-05-10 11:25:00,10.56,10.57,10.52,10.54,345794.0,10.56,10.57,10.52,10.54,345794.0
2023-05-10 11:30:00,10.54,10.55,10.5,10.53,453789.0,10.54,10.55,10.5,10.53,453789.0
2023-05-10 11:35:00,10.53,10.53,10.49,10.49,303194.0,10.53,10.53,10.49,10.49,303194.0
2023-05-10 11:40:00,10.5,10.51,10.49,10.5,134721.0,10.5,10.51,10.49,10.5,134721.0
2023-05-10 11:45:00,10.5,10.5,10.47,10.49,178815.0,10.5,10.5,10.47,10.49,178815.0
2023-05-10 11:50:00,10.49,10.5,10.46,10.5,165323.0,10.49,10.5,10.46,10.5,165323.0
2023-05-10 11:55:00,10.5,10.52,10.49,10.5,188504.0,10.5,10.52,10.49,10.5,188504.0
2023-05-10 12:00:00,10.5,10.51,10.48,10.49,121515.0,10.5,10.51,10.48,10.49,121515.0
2023-05-10 12:05:00,10.5,10.5,10.48,10.48,137857.0,10.5,10.5,10.48,10.48,137857.0
2023-05-10 12:10:00,10.48,10.5,10.44,10.47,788458.0,10.48,10.5,10.44,10.47,788458.0
2023-05-10 12:15:00,10.47,10.48,10.43,10.46,182832.0,10.47,10.48,10.43,10.46,182832.0
2023-05-10 12:20:00,10.46,10.47,10.44,10.46,138704.0,10.46,10.47,10.44,10.46,138704.0
2023-05-10 12:25:00,10.46,10.49,10.45,10.47,151361.0,10.46,10.49,10.45,10.47,151361.0
2023-05-10 12:30:00,10.46,10.48,10.42,10.43,186581.0,10.46,10.48,10.42,10.43,186581.0
2023-05-10 12:35:00,10.43,10.44,10.41,10.44,206896.0,10.43,10.44,10.41,10.44,206896.0
2023-05-10 12:40:00,10.44,10.46,10.43,10.46,178923.0,10.44,10.46,10.43,10.46,178923.0
2023-05-10 12:45:00,10.46,10.46,10.43,10.44,89803.0,10.46,10.46,10.43,10.44,89803.0
2023-05-10 12:50:00,10.43,10.46,10.43,10.46,181785.0,10.43,10.46,10.43,10.46,181785.0
2023-05-10 12:55:00,10.45,10.47,10.43,10.46,98315.0,10.45,10.47,10.43,10.46,98315.0
2023-05-10 13:00:00,10.46,10.46,10.42,10.42,158716.0,10.46,10.46,10.42,10.42,158716.0
2023-05-10 13:05:00,10.42,10.44,10.4,10.41,136733.0,10.42,10.44,10.4,10.41,136733.0
2023-05-10 13:10:00,10.41,10.41,10.38,10.41,223588.0,10.41,10.41,10.38,10.41,223588.0
2023-05-10 13:15:00,10.41,10.41,10.38,10.39,90785.0,10.41,10.41,10.38,10.39,90785.0
2023-05-10 13:20:00,10.38,10.41,10.36,10.37,342224.0,10.38,10.41,10.36,10.37,342224.0
2023-05-10 13:25:00,10.37,10.4,10.35,10.4,327436.0,10.37,10.4,10.35,10.4,327436.0
2023-05-10 13:30:00,10.39,10.4,10.38,10.4,113054.0,10.39,10.4,10.38,10.4,113054.0
2023-05-10 13:35:00,10.39,10.4,10.34,10.35,130971.0,10.39,10.4,10.34,10.35,130971.0
2023-05-10 13:40:00,10.35,10.38,10.34,10.38,129706.0,10.35,10.38,10.34,10.38,129706.0
2023-05-10 13:45:00,10.38,10.38,10.35,10.38,170944.0,10.38,10.38,10.35,10.38,170944.0
2023-05-10 13:50:00,10.37,10.38,10.35,10.37,79980.0,10.37,10.38,10.35,10.37,79980.0
2023-05-10 13:55:00,10.37,10.41,10.36,10.4,190625.0,10.37,10.41,10.36,10.4,190625.0
2023-05-10 14:00:00,10.41,10.45,10.4,10.43,338396.0,10.41,10.45,10.4,10.43,338396.0
2023-05-10 14:05:00,10.44,10.45,10.42,10.44,283214.0,10.44,10.45,10.42,10.44,283214.0
2023-05-10 14:10:00,10.44,10.49,10.44,10.47,611934.0,10.44,10.49,10.44,10.47,611934.0
2023-05-10 14:15:00,10.47,10.5,10.46,10.49,386182.0,10.47,10.5,10.46,10.49,386182.0
2023-05-10 14:20:00,10.49,10.49,10.46,10.47,213830.0,10.49,10.49,10.46,10.47,213830.0
2023-05-10 14:25:00,10.47,10.51,10.46,10.51,239241.0,10.47,10.51,10.46,10.51,239241.0
2023-05-10 14:30:00,10.51,10.52,10.49,10.5,155822.0,10.51,10.52,10.49,10.5,155822.0
2023-05-10 14:35:00,10.5,10.51,10.48,10.49,107675.0,10.5,10.51,10.48,10.49,107675.0
2023-05-10 14:40:00,10.49,10.53,10.48,10.52,131571.0,10.49,10.53,10.48,10.52,131571.0
2023-05-10 14:45:00,10.52,10.53,10.48,10.49,135780.0,10.52,10.53,10.48,10.49,135780.0
2023-05-10 14:50:00,10.49,10.5,10.47,10.48,143020.0,10.49,10.5,10.47,10.48,143020.0
2023-05-10 14:55:00,10.49,10.5,10.48,10.48,76493.0,10.49,10.5,10.48,10.48,76493.0
2023-05-10 15:00:00,10.49,10.5,10.46,10.5,124663.0,10.49,10.5,10.46,10.5,124663.0
2023-05-10 15:05:00,10.5,10.53,10.48,10.51,179298.0,10.5,10.53,10.48,10.51,179298.0
2023-05-10 15:10:00,10.51,10.52,10.48,10.49,156975.0,10.51,10.52,10.48,10.49,156975.0
2023-05-10 15:15:00,10.49,10.49,10.46,10.49,347197.0,10.49,10.49,10.46,10.49,347197.0
2023-05-10 15:20:00,10.49,10.53,10.48,10.51,463675.0,10.49,10.53,10.48,10.51,463675.0
2023-05-10 15:25:00,10.52,10.53,10.5,10.51,230418.0,10.52,10.53,10.5,10.51,230418.0
2023-05-10 15:30:00,10.52,10.55,10.5,10.54,266208.0,10.52,10.55,10.5,10.54,266208.0
2023-05-10 15:35:00,10.54,10.55,10.53,10.54,186277.0,10.54,10.55,10.53,10.54,186277.0
2023-05-10 15:40:00,10.54,10.56,10.53,10.54,331835.0,10.54,10.56,10.53,10.54,331835.0
2023-05-10 15:45:00,10.54,10.54,10.52,10.52,368162.0,10.54,10.54,10.52,10.52,368162.0
2023-05-10 15:50:00,10.52,10.52,10.47,10.49,733859.0,10.52,10.52,10.47,10.49,733859.0
2023-05-10 15:55:00,10.49,10.49,10.47,10.48,962293.0,10.49,10.49,10.47,10.48,962293.0
2023-05-11 09:30:00,10.37,10.42,10.33,10.38,999344.0,10.37,10.42,10.33,10.38,999344.0
2023-05-11 09:35:00,10.38,10.41,10.34,10.35,785945.0,10.38,10.41,10.34,10.35,785945.0
2023-05-11 09:40:00,10.35,10.47,10.34,10.46,572851.0,10.35,10.47,10.34,10.46,572851.0
2023-05-11 09:45:00,10.45,10.47,10.41,10.42,589080.0,10.45,10.47,10.41,10.42,589080.0
2023-05-11 09:50:00,10.42,10.45,10.39,10.43,336409.0,10.42,10.45,10.39,10.43,336409.0
2023-05-11 09:55:00,10.43,10.45,10.41,10.42,344224.0,10.43,10.45,10.41,10.42,344224.0
2023-05-11 10:00:00,10.43,10.49,10.42,10.43,369079.0,10.43,10.49,10.42,10.43,369079.0
2023-05-11 10:05:00,10.43,10.43,10.39,10.4,347513.0,10.43,10.43,10.39,10.4,347513.0
2023-05-11 10:10:00,10.4,10.41,10.28,10.29,1283770.0,10.4,10.41,10.28,10.29,1283770.0
2023-05-11 10:15:00,10.29,10.34,10.29,10.33,597414.0,10.29,10.34,10.29,10.33,597414.0
2023-05-11 10:20:00,10.33,10.33,10.27,10.29,724839.0,10.33,10.33,10.27,10.29,724839.0
2023-05-11 10:25:00,10.3,10.34,10.29,10.34,345451.0,10.3,10.34,10.29,10.34,345451.0
2023-05-11 10:30:00,10.34,10.36,10.28,10.29,452389.0,10.34,10.36,10.28,10.29,452389.0
2023-05-11 10:35:00,10.29,10.31,10.28,10.3,274935.0,10.29,10.31,10.28,10.3,274935.0
2023-05-11 10:40:00,10.3,10.3,10.24,10.25,542467.0,10.3,10.3,10.24,10.25,542467.0
2023-05-11 10:45:00,10.26,10.32,10.22,10.28,672752.0,10.26,10.32,10.22,10.28,672752.0
2023-05-11 10:50:00,10.28,10.28,10.23,10.24,318597.0,10.28,10.28,10.23,10.24,318597.0
2023-05-11 10:55:00,10.24,10.24,10.18,10.19,515302.0,10.24,10.24,10.18,10.19,515302.0
2023-05-11 11:00:00,10.19,10.25,10.18,10.25,448193.0,10.19,10.25,10.18,10.25,448193.0
2023-05-11 11:05:00,10.25,10.26,10.21,10.21,351159.0,10.25,10.26,10.21,10.21,351159.0
2023-05-11 11:10:00,10.21,10.23,10.16,10.19,557871.0,10.21,10.23,10.16,10.19,557871.0
2023-05-11 11:15:00,10.19,10.21,10.18,10.21,594832.0,10.19,10.21,10.18,10.21,594832.0
2023-05-11 11:20:00,10.2,10.24,10.2,10.21,337086.0,10.2,10.24,10.2,10.21,337086.0
2023-05-11 11:25:00,10.21,10.23,10.19,10.22,233530.0,10.21,10.23,10.19,10.22,233530.0
2023-05-11 11:30:00,10.22,10.26,10.21,10.21,370931.0,10.22,10.26,10.21,10.21,370931.0
2023-05-11 11:35:00,10.21,10.23,10.19,10.2,360345.0,10.21,10.23,10.19,10.2,360345.0
2023-05-11 11:40:00,10.2,10.24,10.19,10.23,216014.0,10.2,10.24,10.19,10.23,216014.0
2023-05-11 11:45:00,10.24,10.25,10.21,10.21,194511.0,10.24,10.25,10.21,10.21,194511.0
2023-05-11 11:50:00,10.21,10.23,10.2,10.23,115510.0,10.21,10.23,10.2,10.23,115510.0
2023-05-11 11:55:00,10.22,10.24,10.21,10.24,123825.0,10.22,10.24,10.21,10.24,123825.0
2023-05-11 12:00:00,10.24,10.25,10.2,10.21,225130.0,10.24,10.25,10.2,10.21,225130.0
2023-05-11 12:05:00,10.21,10.25,10.2,10.24,224475.0,10.21,10.25,10.2,10.24,224475.0
2023-05-11 12:10:00,10.25,10.26,10.23,10.26,167973.0,10.25,10.26,10.23,10.26,167973.0
2023-05-11 12:15:00,10.26,10.27,10.24,10.26,342397.0,10.26,10.27,10.24,10.26,342397.0
2023-05-11 12:20:00,10.26,10.29,10.25,10.28,114841.0,10.26,10.29,10.25,10.28,114841.0
2023-05-11 12:25:00,10.28,10.3,10.25,10.28,582479.0,10.28,10.3,10.25,10.28,582479.0
2023-05-11 12:30:00,10.28,10.29,10.24,10.25,448181.0,10.28,10.29,10.24,10.25,448181.0
2023-05-11 12:35:00,10.25,10.27,10.24,10.27,70587.0,10.25,10.27,10.24,10.27,70587.0
2023-05-11 12:40:00,10.26,10.27,10.25,10.25,53517.0,10.26,10.27,10.25,10.25,53517.0
2023-05-11 12:45:00,10.25,10.26,10.22,10.24,200817.0,10.25,10.26,10.22,10.24,200817.0
2023-05-11 12:50:00,10.24,10.25,10.22,10.23,160449.0,10.24,10.25,10.22,10.23,160449.0
2023-05-11 12:55:00,10.22,10.24,10.22,10.24,97177.0,10.22,10.24,10.22,10.24,97177.0
2023-05-11 13:00:00,10.24,10.25,10.21,10.25,175230.0,10.24,10.25,10.21,10.25,175230.0
2023-05-11 13:05:00,10.25,10.29,10.24,10.28,116805.0,10.25,10.29,10.24,10.28,116805.0
2023-05-11 13:10:00,10.28,10.29,10.27,10.29,110162.0,10.28,10.29,10.27,10.29,110162.0
2023-05-11 13:15:00,10.29,10.3,10.27,10.29,244133.0,10.29,10.3,10.27,10.29,244133.0
2023-05-11 13:20:00,10.29,10.29,10.25,10.26,166522.0,10.29,10.29,10.25,10.26,166522.0
2023-05-11 13:25:00,10.25,10.28,10.25,10.27,82262.0,10.25,10.28,10.25,10.27,82262.0
2023-05-11 13:30:00,10.26,10.26,10.24,10.25,115411.0,10.26,10.26,10.24,10.25,115411.0
2023-05-11 13:35:00,10.25,10.27,10.23,10.25,85371.0,10.25,10.27,10.23,10.25,85371.0
2023-05-11 13:40:00,10.26,10.26,10.23,10.25,125262.0,10.26,10.26,10.23,10.25,125262.0
2023-05-11 13:45:00,10.24,10.24,10.2,10.21,101286.0,10.24,10.24,10.2,10.21,101286.0
2023-05-11 13:50:00,10.2,10.23,10.19,10.23,110589.0,10.2,10.23,10.19,10.23,110589.0
2023-05-11 13:55:00,10.23,10.26,10.22,10.26,116958.0,10.23,10.26,10.22,10.26,116958.0
2023-05-11 14:00:00,10.26,10.26,10.24,10.24,80993.0,10.26,10.26,10.24,10.24,80993.0
2023-05-11 14:05:00,10.24,10.25,10.22,10.24,129613.0,10.24,10.25,10.22,10.24,129613.0
2023-05-11 14:10:00,10.24,10.25,10.24,10.25,49650.0,10.24,10.25,10.24,10.25,49650.0
2023-05-11 14:15:00,10.25,10.25,10.2,10.2,118333.0,10.25,10.25,10.2,10.2,118333.0
2023-05-11 14:20:00,10.21,10.22,10.19,10.21,147220.0,10.21,10.22,10.19,10.21,147220.0
2023-05-11 14:25:00,10.21,10.22,10.2,10.21,157019.0,10.21,10.22,10.2,10.21,157019.0
2023-05-11 14:30:00,10.21,10.22,10.2,10.21,94212.0,10.21,10.22,10.2,10.21,94212.0
2023-05-11 14:35:00,10.22,10.23,10.21,10.21,66547.0,10.22,10.23,10.21,10.21,66547.0
2023-05-11 14:40:00,10.22,10.24,10.21,10.23,163365.0,10.22,10.24,10.21,10.23,163365.0
2023-05-11 14:45:00,10.23,10.23,10.2,10.23,101328.0,10.23,10.23,10.2,10.23,101328.0
2023-05-11 14:50:00,10.22,10.23,10.19,10.2,122977.0,10.22,10.23,10.19,10.2,122977.0
2023-05-11 14:55:00,10.2,10.21,10.19,10.21,73914.0,10.2,10.21,10.19,10.21,73914.0
2023-05-11 15:00:00,10.21,10.23,10.2,10.22,127648.0,10.21,10.23,10.2,10.22,127648.0
2023-05-11 15:05:00,10.22,10.23,10.2,10.23,149557.0,10.22,10.23,10.2,10.23,149557.0
2023-05-11 15:10:00,10.22,10.23,10.21,10.23,108504.0,10.22,10.23,10.21,10.23,108504.0
2023-05-11 15:15:00,10.23,10.23,10.21,10.21,144627.0,10.23,10.23,10.21,10.21,144627.0
2023-05-11 15:20:00,10.21,10.24,10.21,10.24,138806.0,10.21,10.24,10.21,10.24,138806.0
2023-05-11 15:25:00,10.24,10.24,10.22,10.24,100045.0,10.24,10.24,10.22,10.24,100045.0
2023-05-11 15:30:00,10.24,10.24,10.21,10.21,176013.0,10.24,10.24,10.21,10.21,176013.0
2023-05-11 15:35:00,10.22,10.23,10.21,10.21,190874.0,10.22,10.23,10.21,10.21,190874.0
2023-05-11 15:40:00,10.21,10.22,10.19,10.21,318074.0,10.21,10.22,10.19,10.21,318074.0
2023-05-11 15:45:00,10.21,10.21,10.19,10.2,332936.0,10.21,10.21,10.19,10.2,332936.0
2023-05-11 15:50:00,10.2,10.22,10.19,10.21,595973.0,10.2,10.22,10.19,10.21,595973.0
2023-05-11 15:55:00,10.22,10.26,10.21,10.23,1616587.0,10.22,10.26,10.21,10.23,1616587.0
2023-05-12 09:30:00,10.25,10.26,10.19,10.22,725822.0,10.25,10.26,10.19,10.22,725822.0
2023-05-12 09:35:00,10.22,10.23,10.15,10.21,296145.0,10.22,10.23,10.15,10.21,296145.0
2023-05-12 09:40:00,10.21,10.22,10.18,10.21,187006.0,10.21,10.22,10.18,10.21,187006.0
2023-05-12 09:45:00,10.21,10.21,10.09,10.12,415953.0,10.21,10.21,10.09,10.12,415953.0
2023-05-12 09:50:00,10.11,10.19,10.1,10.19,242659.0,10.11,10.19,10.1,10.19,242659.0
2023-05-12 09:55:00,10.19,10.19,10.12,10.13,325809.0,10.19,10.19,10.12,10.13,325809.0
2023-05-12 10:00:00,10.13,10.14,10.03,10.05,564408.0,10.13,10.14,10.03,10.05,564408.0
2023-05-12 10:05:00,10.04,10.07,10.03,10.04,515501.0,10.04,10.07,10.03,10.04,515501.0
2023-05-12 10:10:00,10.04,10.09,10.02,10.07,468764.0,10.04,10.09,10.02,10.07,468764.0
2023-05-12 10:15:00,10.06,10.08,10.05,10.08,218037.0,10.06,10.08,10.05,10.08,218037.0
2023-05-12 10:20:00,10.08,10.08,10.03,10.03,328777.0,10.08,10.08,10.03,10.03,328777.0
2023-05-12 10:25:00,10.04,10.06,10.01,10.02,214486.0,10.04,10.06,10.01,10.02,214486.0
2023-05-12 10:30:00,10.02,10.03,9.99,10.03,684862.0,10.02,10.03,9.99,10.03,684862.0
2023-05-12 10:35:00,10.02,10.04,10.0,10.01,253881.0,10.02,10.04,10.0,10.01,253881.0
2023-05-12 10:40:00,10.0,10.01,9.96,9.99,315388.0,10.0,10.01,9.96,9.99,315388.0
2023-05-12 10:45:00,9.98,9.99,9.94,9.97,748126.0,9.98,9.99,9.94,9.97,748126.0
2023-05-12 10:50:00,9.97,9.99,9.95,9.97,368707.0,9.97,9.99,9.95,9.97,368707.0
2023-05-12 10:55:00,9.97,9.98,9.95,9.97,290426.0,9.97,9.98,9.95,9.97,290426.0
2023-05-12 11:00:00,9.97,9.98,9.93,9.96,407103.0,9.97,9.98,9.93,9.96,407103.0
2023-05-12 11:05:00,9.96,10.0,9.94,9.95,301223.0,9.96,10.0,9.94,9.95,301223.0
2023-05-12 11:10:00,9.95,9.95,9.9,9.92,440678.0,9.95,9.95,9.9,9.92,440678.0
2023-05-12 11:15:00,9.91,9.93,9.88,9.9,546364.0,9.91,9.93,9.88,9.9,546364.0
2023-05-12 11:20:00,9.89,9.93,9.89,9.91,334818.0,9.89,9.93,9.89,9.91,334818.0
2023-05-12 11:25:00,9.91,9.93,9.9,9.9,221271.0,9.91,9.93,9.9,9.9,221271.0
2023-05-12 11:30:00,9.9,9.91,9.87,9.89,656867.0,9.9,9.91,9.87,9.89,656867.0
2023-05-12 11:35:00,9.89,9.9,9.82,9.83,607523.0,9.89,9.9,9.82,9.83,607523.0
2023-05-12 11:40:00,9.83,9.84,9.81,9.82,508470.0,9.83,9.84,9.81,9.82,508470.0
2023-05-12 11:45:00,9.82,9.85,9.81,9.83,484556.0,9.82,9.85,9.81,9.83,484556.0
2023-05-12 11:50:00,9.83,9.84,9.82,9.83,329884.0,9.83,9.84,9.82,9.83,329884.0
2023-05-12 11:55:00,9.82,9.84,9.82,9.84,362176.0,9.82,9.84,9.82,9.84,362176.0
2023-05-12 12:00:00,9.84,9.84,9.75,9.76,1031697.0,9.84,9.84,9.75,9.76,1031697.0
2023-05-12 12:05:00,9.76,9.81,9.75,9.81,458797.0,9.76,9.81,9.75,9.81,458797.0
2023-05-12 12:10:00,9.8,9.82,9.79,9.82,379057.0,9.8,9.82,9.79,9.82,379057.0
2023-05-12 12:15:00,9.81,9.86,9.81,9.84,549946.0,9.81,9.86,9.81,9.84,549946.0
2023-05-12 12:20:00,9.83,9.85,9.81,9.81,332493.0,9.83,9.85,9.81,9.81,332493.0
2023-05-12 12:25:00,9.82,9.82,9.8,9.8,121366.0,9.82,9.82,9.8,9.8,121366.0
2023-05-12 12:30:00,9.8,9.83,9.8,9.83,307902.0,9.8,9.83,9.8,9.83,307902.0
2023-05-12 12:35:00,9.83,9.84,9.78,9.8,827635.0,9.83,9.84,9.78,9.8,827635.0
2023-05-12 12:40:00,9.79,9.8,9.75,9.77,267247.0,9.79,9.8,9.75,9.77,267247.0
2023-05-12 12:45:00,9.76,9.77,9.74,9.74,218903.0,9.76,9.77,9.74,9.74,218903.0
2023-05-12 12:50:00,9.74,9.75,9.7,9.74,490677.0,9.74,9.75,9.7,9.74,490677.0
2023-05-12 12:55:00,9.74,9.76,9.73,9.76,282490.0,9.74,9.76,9.73,9.76,282490.0
2023-05-12 13:00:00,9.75,9.77,9.73,9.75,227901.0,9.75,9.77,9.73,9.75,227901.0
2023-05-12 13:05:00,9.75,9.76,9.73,9.76,210248.0,9.75,9.76,9.73,9.76,210248.0
2023-05-12 13:10:00,9.76,9.77,9.74,9.75,222109.0,9.76,9.77,9.74,9.75,222109.0
2023-05-12 13:15:00,9.75,9.78,9.74,9.77,275968.0,9.75,9.78,9.74,9.77,275968.0
2023-05-12 13:20:00,9.77,9.79,9.75,9.79,243635.0,9.77,9.79,9.75,9.79,243635.0
2023-05-12 13:25:00,9.79,9.8,9.77,9.78,169100.0,9.79,9.8,9.77,9.78,169100.0
2023-05-12 13:30:00,9.78,9.8,9.76,9.77,218843.0,9.78,9.8,9.76,9.77,218843.0
2023-05-12 13:35:00,9.76,9.77,9.74,9.75,163114.0,9.76,9.77,9.74,9.75,163114.0
2023-05-12 13:40:00,9.76,9.77,9.75,9.77,91674.0,9.76,9.77,9.75,9.77,91674.0
2023-05-12 13:45:00,9.77,9.77,9.74,9.75,124876.0,9.77,9.77,9.74,9.75,124876.0
2023-05-12 13:50:00,9.75,9.75,9.72,9.73,281324.0,9.75,9.75,9.72,9.73,281324.0
2023-05-12 13:55:00,9.72,9.73,9.71,9.71,217707.0,9.72,9.73,9.71,9.71,217707.0
2023-05-12 14:00:00,9.71,9.74,9.71,9.72,203137.0,9.71,9.74,9.71,9.72,203137.0
2023-05-12 14:05:00,9.72,9.73,9.69,9.7,172184.0,9.72,9.73,9.69,9.7,172184.0
2023-05-12 14:10:00,9.7,9.71,9.69,9.7,142248.0,9.7,9.71,9.69,9.7,142248.0
2023-05-12 14:15:00,9.7,9.72,9.68,9.71,205197.0,9.7,9.72,9.68,9.71,205197.0
2023-05-12 14:20:00,9.71,9.72,9.7,9.72,127746.0,9.71,9.72,9.7,9.72,127746.0
2023-05-12 14:25:00,9.72,9.75,9.71,9.73,393216.0,9.72,9.75,9.71,9.73,393216.0
2023-05-12 14:30:00,9.72,9.73,9.71,9.72,246608.0,9.72,9.73,9.71,9.72,246608.0
2023-05-12 14:35:00,9.73,9.73,9.7,9.71,173974.0,9.73,9.73,9.7,9.71,173974.0
2023-05-12 14:40:00,9.71,9.72,9.7,9.7,143909.0,9.71,9.72,9.7,9.7,143909.0
2023-05-12 14:45:00,9.71,9.72,9.7,9.71,124548.0,9.71,9.72,9.7,9.71,124548.0
2023-05-12 14:50:00,9.71,9.73,9.71,9.71,201352.0,9.71,9.73,9.71,9.71,201352.0
2023-05-12 14:55:00,9.71,9.74,9.71,9.72,182057.0,9.71,9.74,9.71,9.72,182057.0
2023-05-12 15:00:00,9.73,9.75,9.72,9.72,213172.0,9.73,9.75,9.72,9.72,213172.0
2023-05-12 15:05:00,9.72,9.74,9.72,9.74,125781.0,9.72,9.74,9.72,9.74,125781.0
2023-05-12 15:10:00,9.73,9.75,9.73,9.75,144426.0,9.73,9.75,9.73,9.75,144426.0
2023-05-12 15:15:00,9.75,9.75,9.74,9.75,231244.0,9.75,9.75,9.74,9.75,231244.0
2023-05-12 15:20:00,9.75,9.78,9.74,9.78,377998.0,9.75,9.78,9.74,9.78,377998.0
2023-05-12 15:25:00,9.78,9.79,9.77,9.79,232585.0,9.78,9.79,9.77,9.79,232585.0
2023-05-12 15:30:00,9.79,9.84,9.79,9.83,316375.0,9.79,9.84,9.79,9.83,316375.0
2023-05-12 15:35:00,9.83,9.83,9.8,9.83,400999.0,9.83,9.83,9.8,9.83,400999.0
2023-05-12 15:40:00,9.83,9.83,9.81,9.82,275229.0,9.83,9.83,9.81,9.82,275229.0
2023-05-12 15:45:00,9.82,9.83,9.81,9.82,383641.0,9.82,9.83,9.81,9.82,383641.0
2023-05-12 15:50:00,9.81,9.83,9.81,9.83,558695.0,9.81,9.83,9.81,9.83,558695.0
2023-05-12 15:55:00,9.82,9.84,9.81,9.84,1593147.0,9.82,9.84,9.81,9.84,1593147.0
2023-05-15 09:30:00,9.86,9.91,9.82,9.88,1452136.0,9.86,9.91,9.82,9.88,1452136.0
2023-05-15 09:35:00,9.88,9.97,9.88,9.95,847777.0,9.88,9.97,9.88,9.95,847777.0
2023-05-15 09:40:00,9.94,10.03,9.93,10.02,830694.0,9.94,10.03,9.93,10.02,830694.0
2023-05-15 09:45:00,10.02,10.03,9.95,10.0,612532.0,10.02,10.03,9.95,10.0,612532.0
2023-05-15 09:50:00,9.99,10.05,9.99,10.04,405279.0,9.99,10.05,9.99,10.04,405279.0
2023-05-15 09:55:00,10.04,10.05,9.98,10.01,528393.0,10.04,10.05,9.98,10.01,528393.0
2023-05-15 10:00:00,10.01,10.07,10.0,10.04,560413.0,10.01,10.07,10.0,10.04,560413.0
2023-05-15 10:05:00,10.04,10.06,9.99,9.99,466915.0,10.04,10.06,9.99,9.99,466915.0
2023-05-15 10:10:00,9.99,10.04,9.96,10.01,592758.0,9.99,10.04,9.96,10.01,592758.0
2023-05-15 10:15:00,10.01,10.04,9.99,10.01,231996.0,10.01,10.04,9.99,10.01,231996.0
2023-05-15 10:20:00,10.01,10.05,9.98,10.05,290706.0,10.01,10.05,9.98,10.05,290706.0
2023-05-15 10:25:00,10.05,10.1,10.04,10.09,333136.0,10.05,10.1,10.04,10.09,333136.0
2023-05-15 10:30:00,10.09,10.12,10.08,10.12,464585.0,10.09,10.12,10.08,10.12,464585.0
2023-05-15 10:35:00,10.12,10.14,10.1,10.1,481345.0,10.12,10.14,10.1,10.1,481345.0
2023-05-15 10:40:00,10.11,10.11,10.08,10.1,209361.0,10.11,10.11,10.08,10.1,209361.0
2023-05-15 10:45:00,10.09,10.11,10.06,10.11,359148.0,10.09,10.11,10.06,10.11,359148.0
2023-05-15 10:50:00,10.11,10.14,10.1,10.13,213705.0,10.11,10.14,10.1,10.13,213705.0
2023-05-15 10:55:00,10.13,10.14,10.09,10.11,527601.0,10.13,10.14,10.09,10.11,527601.0
2023-05-15 11:00:00,10.11,10.14,10.1,10.13,156886.0,10.11,10.14,10.1,10.13,156886.0
2023-05-15 11:05:00,10.13,10.19,10.13,10.19,504881.0,10.13,10.19,10.13,10.19,504881.0
2023-05-15 11:10:00,10.19,10.2,10.16,10.18,600481.0,10.19,10.2,10.16,10.18,600481.0
2023-05-15 11:15:00,10.18,10.22,10.18,10.21,341051.0,10.18,10.22,10.18,10.21,341051.0
2023-05-15 11:20:00,10.21,10.23,10.19,10.21,312192.0,10.21,10.23,10.19,10.21,312192.0
2023-05-15 11:25:00,10.21,10.24,10.21,10.24,254082.0,10.21,10.24,10.21,10.24,254082.0
2023-05-15 11:30:00,10.24,10.24,10.18,10.2,728277.0,10.24,10.24,10.18,10.2,728277.0
2023-05-15 11:35:00,10.2,10.22,10.18,10.18,340063.0,10.2,10.22,10.18,10.18,340063.0
2023-05-15 11:40:00,10.18,10.2,10.16,10.19,332790.0,10.18,10.2,10.16,10.19,332790.0
2023-05-15 11:45:00,10.18,10.19,10.17,10.19,183589.0,10.18,10.19,10.17,10.19,183589.0
2023-05-15 11:50:00,10.19,10.2,10.16,10.18,231666.0,10.19,10.2,10.16,10.18,231666.0
2023-05-15 11:55:00,10.18,10.19,10.17,10.18,60759.0,10.18,10.19,10.17,10.18,60759.0
2023-05-15 12:00:00,10.17,10.2,10.17,10.19,139447.0,10.17,10.2,10.17,10.19,139447.0
2023-05-15 12:05:00,10.19,10.2,10.18,10.19,102034.0,10.19,10.2,10.18,10.19,102034.0
2023-05-15 12:10:00,10.18,10.19,10.17,10.18,135591.0,10.18,10.19,10.17,10.18,135591.0
2023-05-15 12:15:00,10.18,10.19,10.15,10.19,361352.0,10.18,10.19,10.15,10.19,361352.0
2023-05-15 12:20:00,10.19,10.2,10.18,10.19,86963.0,10.19,10.2,10.18,10.19,86963.0
2023-05-15 12:25:00,10.19,10.21,10.17,10.21,167134.0,10.19,10.21,10.17,10.21,167134.0
2023-05-15 12:30:00,10.21,10.21,10.19,10.19,74645.0,10.21,10.21,10.19,10.19,74645.0
2023-05-15 12:35:00,10.2,10.23,10.19,10.23,275975.0,10.2,10.23,10.19,10.23,275975.0
2023-05-15 12:40:00,10.22,10.23,10.21,10.22,86724.0,10.22,10.23,10.21,10.22,86724.0
2023-05-15 12:45:00,10.22,10.25,10.22,10.25,134949.0,10.22,10.25,10.22,10.25,134949.0
2023-05-15 12:50:00,10.24,10.27,10.24,10.26,191164.0,10.24,10.27,10.24,10.26,191164.0
2023-05-15 12:55:00,10.25,10.29,10.25,10.29,161045.0,10.25,10.29,10.25,10.29,161045.0
2023-05-15 13:00:00,10.29,10.3,10.28,10.29,303831.0,10.29,10.3,10.28,10.29,303831.0
2023-05-15 13:05:00,10.29,10.32,10.29,10.32,290102.0,10.29,10.32,10.29,10.32,290102.0
2023-05-15 13:10:00,10.32,10.33,10.3,10.32,170542.0,10.32,10.33,10.3,10.32,170542.0
2023-05-15 13:15:00,10.31,10.35,10.31,10.34,257276.0,10.31,10.35,10.31,10.34,257276.0
2023-05-15 13:20:00,10.34,10.37,10.33,10.37,573627.0,10.34,10.37,10.33,10.37,573627.0
2023-05-15 13:25:00,10.37,10.37,10.33,10.35,453426.0,10.37,10.37,10.33,10.35,453426.0
2023-05-15 13:30:00,10.35,10.35,10.31,10.33,389722.0,10.35,10.35,10.31,10.33,389722.0
2023-05-15 13:35:00,10.33,10.33,10.31,10.32,93778.0,10.33,10.33,10.31,10.32,93778.0
2023-05-15 13:40:00,10.32,10.35,10.31,10.34,346870.0,10.32,10.35,10.31,10.34,346870.0
2023-05-15 13:45:00,10.34,10.35,10.32,10.34,135413.0,10.34,10.35,10.32,10.34,135413.0
2023-05-15 13:50:00,10.34,10.38,10.33,10.38,272899.0,10.34,10.38,10.33,10.38,272899.0
2023-05-15 13:55:00,10.37,10.38,10.35,10.36,136670.0,10.37,10.38,10.35,10.36,136670.0
2023-05-15 14:00:00,10.36,10.36,10.35,10.36,89433.0,10.36,10.36,10.35,10.36,89433.0
2023-05-15 14:05:00,10.36,10.38,10.35,10.36,209381.0,10.36,10.38,10.35,10.36,209381.0
2023-05-15 14:10:00,10.36,10.36,10.32,10.34,192854.0,10.36,10.36,10.32,10.34,192854.0
2023-05-15 14:15:00,10.34,10.35,10.3,10.32,221892.0,10.34,10.35,10.3,10.32,221892.0
2023-05-15 14:20:00,10.32,10.34,10.31,10.33,125453.0,10.32,10.34,10.31,10.33,125453.0
2023-05-15 14:25:00,10.33,10.34,10.32,10.34,67055.0,10.33,10.34,10.32,10.34,67055.0
2023-05-15 14:30:00,10.34,10.36,10.32,10.35,284706.0,10.34,10.36,10.32,10.35,284706.0
2023-05-15 14:35:00,10.35,10.35,10.33,10.34,79695.0,10.35,10.35,10.33,10.34,79695.0
2023-05-15 14:40:00,10.34,10.34,10.33,10.34,83485.0,10.34,10.34,10.33,10.34,83485.0
2023-05-15 14:45:00,10.33,10.35,10.31,10.32,168698.0,10.33,10.35,10.31,10.32,168698.0
2023-05-15 14:50:00,10.31,10.33,10.3,10.32,178826.0,10.31,10.33,10.3,10.32,178826.0
2023-05-15 14:55:00,10.32,10.33,10.31,10.32,78362.0,10.32,10.33,10.31,10.32,78362.0
2023-05-15 15:00:00,10.33,10.33,10.31,10.33,180273.0,10.33,10.33,10.31,10.33,180273.0
2023-05-15 15:05:00,10.32,10.34,10.32,10.33,156061.0,10.32,10.34,10.32,10.33,156061.0
2023-05-15 15:10:00,10.33,10.34,10.32,10.32,141351.0,10.33,10.34,10.32,10.32,141351.0
2023-05-15 15:15:00,10.32,10.34,10.31,10.32,296377.0,10.32,10.34,10.31,10.32,296377.0
2023-05-15 15:20:00,10.33,10.33,10.31,10.32,163868.0,10.33,10.33,10.31,10.32,163868.0
2023-05-15 15:25:00,10.33,10.33,10.31,10.31,165621.0,10.33,10.33,10.31,10.31,165621.0
2023-05-15 15:30:00,10.31,10.34,10.31,10.32,262331.0,10.31,10.34,10.31,10.32,262331.0
2023-05-15 15:35:00,10.32,10.33,10.3,10.3,170243.0,10.32,10.33,10.3,10.3,170243.0
2023-05-15 15:40:00,10.3,10.31,10.28,10.29,323445.0,10.3,10.31,10.28,10.29,323445.0
2023-05-15 15:45:00,10.29,10.3,10.27,10.29,590256.0,10.29,10.3,10.27,10.29,590256.0
2023-05-15 15:50:00,10.28,10.31,10.28,10.3,706279.0,10.28,10.31,10.28,10.3,706279.0
2023-05-15 15:55:00,10.3,10.32,10.29,10.32,1547325.0,10.3,10.32,10.29,10.32,1547325.0
2023-05-16 09:30:00,10.26,10.28,10.18,10.19,947302.0,10.26,10.28,10.18,10.19,947302.0
2023-05-16 09:35:00,10.19,10.19,10.14,10.17,435901.0,10.19,10.19,10.14,10.17,435901.0
2023-05-16 09:40:00,10.17,10.21,10.15,10.19,450609.0,10.17,10.21,10.15,10.19,450609.0
2023-05-16 09:45:00,10.18,10.2,10.11,10.11,548931.0,10.18,10.2,10.11,10.11,548931.0
2023-05-16 09:50:00,10.12,10.12,10.07,10.1,415798.0,10.12,10.12,10.07,10.1,415798.0
2023-05-16 09:55:00,10.1,10.13,10.09,10.13,283392.0,10.1,10.13,10.09,10.13,283392.0
2023-05-16 10:00:00,10.12,10.13,10.09,10.1,378485.0,10.12,10.13,10.09,10.1,378485.0
2023-05-16 10:05:00,10.11,10.12,10.07,10.12,428561.0,10.11,10.12,10.07,10.12,428561.0
2023-05-16 10:10:00,10.12,10.14,10.09,10.13,446134.0,10.12,10.14,10.09,10.13,446134.0
2023-05-16 10:15:00,10.13,10.16,10.12,10.15,325056.0,10.13,10.16,10.12,10.15,325056.0
2023-05-16 10:20:00,10.15,10.15,10.12,10.13,243468.0,10.15,10.15,10.12,10.13,243468.0
2023-05-16 10:25:00,10.14,10.18,10.12,10.18,262178.0,10.14,10.18,10.12,10.18,262178.0
2023-05-16 10:30:00,10.18,10.23,10.18,10.23,330399.0,10.18,10.23,10.18,10.23,330399.0
2023-05-16 10:35:00,10.22,10.29,10.2,10.29,673587.0,10.22,10.29,10.2,10.29,673587.0
2023-05-16 10:40:00,10.28,10.31,10.26,10.29,662117.0,10.28,10.31,10.26,10.29,662117.0
2023-05-16 10:45:00,10.29,10.37,10.29,10.37,476652.0,10.29,10.37,10.29,10.37,476652.0
2023-05-16 10:50:00,10.37,10.44,10.36,10.42,662434.0,10.37,10.44,10.36,10.42,662434.0
2023-05-16 10:55:00,10.43,10.44,10.38,10.42,440004.0,10.43,10.44,10.38,10.42,440004.0
2023-05-16 11:00:00,10.42,10.44,10.41,10.44,417718.0,10.42,10.44,10.41,10.44,417718.0
2023-05-16 11:05:00,10.44,10.47,10.43,10.44,341049.0,10.44,10.47,10.43,10.44,341049.0
2023-05-16 11:10:00,10.44,10.48,10.43,10.47,430955.0,10.44,10.48,10.43,10.47,430955.0
2023-05-16 11:15:00,10.48,10.5,10.46,10.49,417648.0,10.48,10.5,10.46,10.49,417648.0
2023-05-16 11:20:00,10.49,10.51,10.43,10.45,1403698.0,10.49,10.51,10.43,10.45,1403698.0
2023-05-16 11:25:00,10.45,10.46,10.4,10.45,527062.0,10.45,10.46,10.4,10.45,527062.0
2023-05-16 11:30:00,10.45,10.46,10.42,10.45,244106.0,10.45,10.46,10.42,10.45,244106.0
2023-05-16 11:35:00,10.45,10.46,10.41,10.44,189405.0,10.45,10.46,10.41,10.44,189405.0
2023-05-16 11:40:00,10.43,10.5,10.41,10.49,431475.0,10.43,10.5,10.41,10.49,431475.0
2023-05-16 11:45:00,10.5,10.55,10.48,10.54,1049772.0,10.5,10.55,10.48,10.54,1049772.0
2023-05-16 11:50:00,10.54,10.59,10.53,10.58,784029.0,10.54,10.59,10.53,10.58,784029.0
2023-05-16 11:55:00,10.57,10.58,10.55,10.58,293917.0,10.57,10.58,10.55,10.58,293917.0
2023-05-16 12:00:00,10.58,10.58,10.54,10.57,300337.0,10.58,10.58,10.54,10.57,300337.0
2023-05-16 12:05:00,10.56,10.63,10.56,10.62,435903.0,10.56,10.63,10.56,10.62,435903.0
2023-05-16 12:10:00,10.62,10.64,10.59,10.63,361380.0,10.62,10.64,10.59,10.63,361380.0
2023-05-16 12:15:00,10.63,10.64,10.61,10.62,216117.0,10.63,10.64,10.61,10.62,216117.0
2023-05-16 12:20:00,10.62,10.62,10.59,10.59,232046.0,10.62,10.62,10.59,10.59,232046.0
2023-05-16 12:25:00,10.59,10.61,10.53,10.55,359525.0,10.59,10.61,10.53,10.55,359525.0
2023-05-16 12:30:00,10.56,10.58,10.55,10.58,173424.0,10.56,10.58,10.55,10.58,173424.0
2023-05-16 12:35:00,10.57,10.58,10.55,10.56,165972.0,10.57,10.58,10.55,10.56,165972.0
2023-05-16 12:40:00,10.56,10.58,10.53,10.54,184805.0,10.56,10.58,10.53,10.54,184805.0
2023-05-16 12:45:00,10.54,10.54,10.49,10.51,233301.0,10.54,10.54,10.49,10.51,233301.0
2023-05-16 12:50:00,10.51,10.51,10.48,10.49,320345.0,10.51,10.51,10.48,10.49,320345.0
2023-05-16 12:55:00,10.49,10.51,10.48,10.5,226247.0,10.49,10.51,10.48,10.5,226247.0
2023-05-16 13:00:00,10.5,10.5,10.44,10.46,378736.0,10.5,10.5,10.44,10.46,378736.0
2023-05-16 13:05:00,10.45,10.47,10.44,10.45,220071.0,10.45,10.47,10.44,10.45,220071.0
2023-05-16 13:10:00,10.45,10.45,10.41,10.43,239754.0,10.45,10.45,10.41,10.43,239754.0
2023-05-16 13:15:00,10.43,10.43,10.41,10.43,125388.0,10.43,10.43,10.41,10.43,125388.0
2023-05-16 13:20:00,10.42,10.43,10.4,10.42,157387.0,10.42,10.43,10.4,10.42,157387.0
2023-05-16 13:25:00,10.42,10.42,10.4,10.41,114304.0,10.42,10.42,10.4,10.41,114304.0
2023-05-16 13:30:00,10.41,10.42,10.4,10.42,108572.0,10.41,10.42,10.4,10.42,108572.0
2023-05-16 13:35:00,10.41,10.43,10.4,10.42,178437.0,10.41,10.43,10.4,10.42,178437.0
2023-05-16 13:40:00,10.41,10.42,10.38,10.38,133915.0,10.41,10.42,10.38,10.38,133915.0
2023-05-16 13:45:00,10.39,10.4,10.37,10.4,113179.0,10.39,10.4,10.37,10.4,113179.0
2023-05-16 13:50:00,10.4,10.4,10.38,10.38,64718.0,10.4,10.4,10.38,10.38,64718.0
2023-05-16 13:55:00,10.38,10.39,10.37,10.38,70794.0,10.38,10.39,10.37,10.38,70794.0
2023-05-16 14:00:00,10.38,10.39,10.36,10.37,147575.0,10.38,10.39,10.36,10.37,147575.0
2023-05-16 14:05:00,10.36,10.37,10.35,10.36,72908.0,10.36,10.37,10.35,10.36,72908.0
2023-05-16 14:10:00,10.36,10.36,10.34,10.36,184893.0,10.36,10.36,10.34,10.36,184893.0
2023-05-16 14:15:00,10.36,10.39,10.35,10.39,691932.0,10.36,10.39,10.35,10.39,691932.0
2023-05-16 14:20:00,10.4,10.43,10.39,10.4,407812.0,10.4,10.43,10.39,10.4,407812.0
2023-05-16 14:25:00,10.4,10.43,10.4,10.42,129619.0,10.4,10.43,10.4,10.42,129619.0
2023-05-16 14:30:00,10.42,10.42,10.38,10.38,265881.0,10.42,10.42,10.38,10.38,265881.0
2023-05-16 14:35:00,10.38,10.39,10.36,10.38,121267.0,10.38,10.39,10.36,10.38,121267.0
2023-05-16 14:40:00,10.38,10.39,10.38,10.39,123825.0,10.38,10.39,10.38,10.39,123825.0
2023-05-16 14:45:00,10.39,10.4,10.37,10.38,145442.0,10.39,10.4,10.37,10.38,145442.0
2023-05-16 14:50:00,10.38,10.4,10.38,10.4,86604.0,10.38,10.4,10.38,10.4,86604.0
2023-05-16 14:55:00,10.4,10.42,10.39,10.42,202779.0,10.4,10.42,10.39,10.42,202779.0
2023-05-16 15:00:00,10.42,10.44,10.41,10.43,460810.0,10.42,10.44,10.41,10.43,460810.0
2023-05-16 15:05:00,10.43,10.43,10.39,10.4,184569.0,10.43,10.43,10.39,10.4,184569.0
2023-05-16 15:10:00,10.4,10.41,10.38,10.38,170565.0,10.4,10.41,10.38,10.38,170565.0
2023-05-16 15:15:00,10.39,10.4,10.38,10.4,173383.0,10.39,10.4,10.38,10.4,173383.0
2023-05-16 15:20:00,10.4,10.41,10.38,10.41,186549.0,10.4,10.41,10.38,10.41,186549.0
2023-05-16 15:25:00,10.41,10.43,10.4,10.41,185867.0,10.41,10.43,10.4,10.41,185867.0
2023-05-16 15:30:00,10.41,10.41,10.39,10.4,279080.0,10.41,10.41,10.39,10.4,279080.0
2023-05-16 15:35:00,10.4,10.4,10.38,10.4,203081.0,10.4,10.4,10.38,10.4,203081.0
2023-05-16 15:40:00,10.4,10.4,10.38,10.38,176006.0,10.4,10.4,10.38,10.38,176006.0
2023-05-16 15:45:00,10.38,10.39,10.37,10.39,336715.0,10.38,10.39,10.37,10.39,336715.0
2023-05-16 15:50:00,10.39,10.39,10.36,10.36,526453.0,10.39,10.39,10.36,10.36,526453.0
2023-05-16 15:55:00,10.36,10.39,10.35,10.36,1424283.0,10.36,10.39,10.35,10.36,1424283.0
2023-05-17 09:30:00,10.41,10.58,10.4,10.55,1229968.0,10.41,10.58,10.4,10.55,1229968.0
2023-05-17 09:35:00,10.55,10.85,10.54,10.83,2542658.0,10.55,10.85,10.54,10.83,2542658.0
2023-05-17 09:40:00,10.83,10.87,10.74,10.78,1859385.0,10.83,10.87,10.74,10.78,1859385.0
2023-05-17 09:45:00,10.77,10.79,10.68,10.73,1414222.0,10.77,10.79,10.68,10.73,1414222.0
2023-05-17 09:50:00,10.74,10.74,10.63,10.63,688607.0,10.74,10.74,10.63,10.63,688607.0
2023-05-17 09:55:00,10.63,10.68,10.61,10.62,375460.0,10.63,10.68,10.61,10.62,375460.0
2023-05-17 10:00:00,10.62,10.65,10.58,10.59,448373.0,10.62,10.65,10.58,10.59,448373.0
2023-05-17 10:05:00,10.59,10.66,10.58,10.65,489194.0,10.59,10.66,10.58,10.65,489194.0
2023-05-17 10:10:00,10.65,10.66,10.6,10.65,469346.0,10.65,10.66,10.6,10.65,469346.0
2023-05-17 10:15:00,10.65,10.7,10.62,10.7,439598.0,10.65,10.7,10.62,10.7,439598.0
2023-05-17 10:20:00,10.7,10.8,10.69,10.79,1345094.0,10.7,10.8,10.69,10.79,1345094.0
2023-05-17 10:25:00,10.79,10.8,10.75,10.79,864509.0,10.79,10.8,10.75,10.79,864509.0
2023-05-17 10:30:00,10.79,10.83,10.78,10.83,978602.0,10.79,10.83,10.78,10.83,978602.0
2023-05-17 10:35:00,10.83,10.88,10.82,10.87,959236.0,10.83,10.88,10.82,10.87,959236.0
2023-05-17 10:40:00,10.86,10.91,10.84,10.88,1179657.0,10.86,10.91,10.84,10.88,1179657.0
2023-05-17 10:45:00,10.88,10.89,10.84,10.85,512974.0,10.88,10.89,10.84,10.85,512974.0
2023-05-17 10:50:00,10.85,10.89,10.84,10.88,710771.0,10.85,10.89,10.84,10.88,710771.0
2023-05-17 10:55:00,10.88,10.88,10.8,10.81,579895.0,10.88,10.88,10.8,10.81,579895.0
2023-05-17 11:00:00,10.81,10.85,10.8,10.85,371418.0,10.81,10.85,10.8,10.85,371418.0
2023-05-17 11:05:00,10.85,10.86,10.84,10.85,224485.0,10.85,10.86,10.84,10.85,224485.0
2023-05-17 11:10:00,10.85,10.88,10.84,10.87,367803.0,10.85,10.88,10.84,10.87,367803.0
2023-05-17 11:15:00,10.88,10.89,10.84,10.88,541293.0,10.88,10.89,10.84,10.88,541293.0
2023-05-17 11:20:00,10.88,10.89,10.84,10.86,306166.0,10.88,10.89,10.84,10.86,306166.0
2023-05-17 11:25:00,10.87,10.9,10.86,10.9,299056.0,10.87,10.9,10.86,10.9,299056.0
2023-05-17 11:30:00,10.9,10.92,10.89,10.92,580504.0,10.9,10.92,10.89,10.92,580504.0
2023-05-17 11:35:00,10.92,10.93,10.88,10.91,448836.0,10.92,10.93,10.88,10.91,448836.0
2023-05-17 11:40:00,10.91,10.92,10.88,10.91,317721.0,10.91,10.92,10.88,10.91,317721.0
2023-05-17 11:45:00,10.91,10.96,10.9,10.94,565877.0,10.91,10.96,10.9,10.94,565877.0
2023-05-17 11:50:00,10.94,10.97,10.94,10.95,478330.0,10.94,10.97,10.94,10.95,478330.0
2023-05-17 11:55:00,10.96,10.97,10.94,10.96,385669.0,10.96,10.97,10.94,10.96,385669.0
2023-05-17 12:00:00,10.95,10.98,10.94,10.96,622613.0,10.95,10.98,10.94,10.96,622613.0
2023-05-17 12:05:00,10.95,10.98,10.95,10.97,380687.0,10.95,10.98,10.95,10.97,380687.0
2023-05-17 12:10:00,10.96,11.06,10.96,11.05,2261372.0,10.96,11.06,10.96,11.05,2261372.0
2023-05-17 12:15:00,11.05,11.1,11.0,11.09,1235204.0,11.05,11.1,11.0,11.09,1235204.0
2023-05-17 12:20:00,11.09,11.11,11.02,11.03,947816.0,11.09,11.11,11.02,11.03,947816.0
2023-05-17 12:25:00,11.03,11.06,11.02,11.05,316342.0,11.03,11.06,11.02,11.05,316342.0
2023-05-17 12:30:00,11.05,11.06,11.01,11.04,541300.0,11.05,11.06,11.01,11.04,541300.0
2023-05-17 12:35:00,11.04,11.05,11.01,11.02,241639.0,11.04,11.05,11.01,11.02,241639.0
2023-05-17 12:40:00,11.02,11.04,10.99,11.03,465643.0,11.02,11.04,10.99,11.03,465643.0
2023-05-17 12:45:00,11.03,11.05,11.02,11.04,245214.0,11.03,11.05,11.02,11.04,245214.0
2023-05-17 12:50:00,11.04,11.09,11.02,11.07,444167.0,11.04,11.09,11.02,11.07,444167.0
2023-05-17 12:55:00,11.07,11.08,11.02,11.06,454087.0,11.07,11.08,11.02,11.06,454087.0
2023-05-17 13:00:00,11.06,11.08,11.04,11.06,320193.0,11.06,11.08,11.04,11.06,320193.0
2023-05-17 13:05:00,11.06,11.09,11.05,11.07,627247.0,11.06,11.09,11.05,11.07,627247.0
2023-05-17 13:10:00,11.08,11.08,11.06,11.08,215878.0,11.08,11.08,11.06,11.08,215878.0
2023-05-17 13:15:00,11.08,11.12,11.06,11.12,609130.0,11.08,11.12,11.06,11.12,609130.0
2023-05-17 13:20:00,11.12,11.16,11.11,11.16,507428.0,11.12,11.16,11.11,11.16,507428.0
2023-05-17 13:25:00,11.15,11.18,11.14,11.15,359831.0,11.15,11.18,11.14,11.15,359831.0
2023-05-17 13:30:00,11.15,11.15,11.1,11.13,265781.0,11.15,11.15,11.1,11.13,265781.0
2023-05-17 13:35:00,11.13,11.13,11.1,11.11,379871.0,11.13,11.13,11.1,11.11,379871.0
2023-05-17 13:40:00,11.12,11.12,11.08,11.09,519299.0,11.12,11.12,11.08,11.09,519299.0
2023-05-17 13:45:00,11.1,11.12,11.07,11.1,361171.0,11.1,11.12,11.07,11.1,361171.0
2023-05-17 13:50:00,11.11,11.12,11.08,11.08,260099.0,11.11,11.12,11.08,11.08,260099.0
2023-05-17 13:55:00,11.09,11.1,11.07,11.1,165606.0,11.09,11.1,11.07,11.1,165606.0
2023-05-17 14:00:00,11.1,11.11,11.08,11.1,201048.0,11.1,11.11,11.08,11.1,201048.0
2023-05-17 14:05:00,11.1,11.11,11.07,11.1,329702.0,11.1,11.11,11.07,11.1,329702.0
2023-05-17 14:10:00,11.09,11.1,11.07,11.09,316078.0,11.09,11.1,11.07,11.09,316078.0
2023-05-17 14:15:00,11.08,11.1,11.07,11.1,435203.0,11.08,11.1,11.07,11.1,435203.0
2023-05-17 14:20:00,11.1,11.11,11.09,11.09,238647.0,11.1,11.11,11.09,11.09,238647.0
2023-05-17 14:25:00,11.09,11.1,11.07,11.1,219760.0,11.09,11.1,11.07,11.1,219760.0
2023-05-17 14:30:00,11.1,11.11,11.07,11.08,280296.0,11.1,11.11,11.07,11.08,280296.0
2023-05-17 14:35:00,11.08,11.1,11.07,11.08,199272.0,11.08,11.1,11.07,11.08,199272.0
2023-05-17 14:40:00,11.08,11.09,11.06,11.06,208550.0,11.08,11.09,11.06,11.06,208550.0
2023-05-17 14:45:00,11.06,11.09,11.04,11.08,356682.0,11.06,11.09,11.04,11.08,356682.0
2023-05-17 14:50:00,11.07,11.08,11.05,11.07,276453.0,11.07,11.08,11.05,11.07,276453.0
2023-05-17 14:55:00,11.07,11.07,11.04,11.05,147688.0,11.07,11.07,11.04,11.05,147688.0
2023-05-17 15:00:00,11.04,11.05,11.02,11.03,621269.0,11.04,11.05,11.02,11.03,621269.0
2023-05-17 15:05:00,11.03,11.05,11.02,11.04,803338.0,11.03,11.05,11.02,11.04,803338.0
2023-05-17 15:10:00,11.04,11.04,11.0,11.02,526091.0,11.04,11.04,11.0,11.02,526091.0
2023-05-17 15:15:00,11.02,11.03,11.0,11.01,348488.0,11.02,11.03,11.0,11.01,348488.0
2023-05-17 15:20:00,11.01,11.01,10.97,10.98,449089.0,11.01,11.01,10.97,10.98,449089.0
2023-05-17 15:25:00,10.98,10.99,10.95,10.96,457760.0,10.98,10.99,10.95,10.96,457760.0
2023-05-17 15:30:00,10.96,10.97,10.93,10.94,581473.0,10.96,10.97,10.93,10.94,581473.0
2023-05-17 15:35:00,10.93,10.95,10.93,10.95,920759.0,10.93,10.95,10.93,10.95,920759.0
2023-05-17 15:40:00,10.95,11.02,10.94,11.01,2285031.0,10.95,11.02,10.94,11.01,2285031.0
2023-05-17 15:45:00,11.01,11.03,11.0,11.02,434045.0,11.01,11.03,11.0,11.02,434045.0
2023-05-17 15:50:00,11.02,11.05,11.01,11.05,757951.0,11.02,11.05,11.01,11.05,757951.0
2023-05-17 15:55:00,11.04,11.06,11.03,11.04,1684913.0,11.04,11.06,11.03,11.04,1684913.0
2023-05-18 09:30:00,10.97,11.13,10.97,11.12,1121402.0,10.97,11.13,10.97,11.12,1121402.0
2023-05-18 09:35:00,11.13,11.22,11.08,11.21,1179666.0,11.13,11.22,11.08,11.21,1179666.0
2023-05-18 09:40:00,11.21,11.28,11.12,11.18,1707161.0,11.21,11.28,11.12,11.18,1707161.0
2023-05-18 09:45:00,11.18,11.22,11.13,11.15,887033.0,11.18,11.22,11.13,11.15,887033.0
2023-05-18 09:50:00,11.15,11.16,11.05,11.07,645130.0,11.15,11.16,11.05,11.07,645130.0
2023-05-18 09:55:00,11.07,11.08,11.01,11.06,477668.0,11.07,11.08,11.01,11.06,477668.0
2023-05-18 10:00:00,11.07,11.08,11.05,11.06,538106.0,11.07,11.08,11.05,11.06,538106.0
2023-05-18 10:05:00,11.06,11.11,11.01,11.11,478590.0,11.06,11.11,11.01,11.11,478590.0
2023-05-18 10:10:00,11.11,11.17,11.1,11.12,604413.0,11.11,11.17,11.1,11.12,604413.0
2023-05-18 10:15:00,11.12,11.14,11.1,11.13,311994.0,11.12,11.14,11.1,11.13,311994.0
2023-05-18 10:20:00,11.13,11.15,11.11,11.13,384405.0,11.13,11.15,11.11,11.13,384405.0
2023-05-18 10:25:00,11.13,11.17,11.11,11.17,289291.0,11.13,11.17,11.11,11.17,289291.0
2023-05-18 10:30:00,11.17,11.21,11.16,11.18,792090.0,11.17,11.21,11.16,11.18,792090.0
2023-05-18 10:35:00,11.18,11.19,11.16,11.19,289818.0,11.18,11.19,11.16,11.19,289818.0
2023-05-18 10:40:00,11.19,11.2,11.15,11.19,717441.0,11.19,11.2,11.15,11.19,717441.0
2023-05-18 10:45:00,11.18,11.21,11.17,11.2,761982.0,11.18,11.21,11.17,11.2,761982.0
2023-05-18 10:50:00,11.2,11.2,11.18,11.2,223038.0,11.2,11.2,11.18,11.2,223038.0
2023-05-18 10:55:00,11.19,11.2,11.17,11.19,257551.0,11.19,11.2,11.17,11.19,257551.0
2023-05-18 11:00:00,11.19,11.19,11.14,11.15,399644.0,11.19,11.19,11.14,11.15,399644.0
2023-05-18 11:05:00,11.15,11.18,11.12,11.17,318679.0,11.15,11.18,11.12,11.17,318679.0
2023-05-18 11:10:00,11.17,11.17,11.12,11.13,280863.0,11.17,11.17,11.12,11.13,280863.0
2023-05-18 11:15:00,11.13,11.15,11.12,11.15,263114.0,11.13,11.15,11.12,11.15,263114.0
2023-05-18 11:20:00,11.15,11.16,11.13,11.16,226225.0,11.15,11.16,11.13,11.16,226225.0
2023-05-18 11:25:00,11.16,11.19,11.15,11.19,306575.0,11.16,11.19,11.15,11.19,306575.0
2023-05-18 11:30:00,11.19,11.2,11.16,11.17,216307.0,11.19,11.2,11.16,11.17,216307.0
2023-05-18 11:35:00,11.17,11.19,11.15,11.17,220186.0,11.17,11.19,11.15,11.17,220186.0
2023-05-18 11:40:00,11.17,11.22,11.17,11.21,263558.0,11.17,11.22,11.17,11.21,263558.0
2023-05-18 11:45:00,11.21,11.24,11.21,11.22,222570.0,11.21,11.24,11.21,11.22,222570.0
2023-05-18 11:50:00,11.21,11.25,11.21,11.25,242527.0,11.21,11.25,11.21,11.25,242527.0
2023-05-18 11:55:00,11.24,11.25,11.19,11.22,365360.0,11.24,11.25,11.19,11.22,365360.0
2023-05-18 12:00:00,11.22,11.22,11.19,11.2,204929.0,11.22,11.22,11.19,11.2,204929.0
2023-05-18 12:05:00,11.2,11.21,11.13,11.15,470182.0,11.2,11.21,11.13,11.15,470182.0
2023-05-18 12:10:00,11.14,11.15,11.1,11.1,298032.0,11.14,11.15,11.1,11.1,298032.0
2023-05-18 12:15:00,11.1,11.13,11.08,11.12,259887.0,11.1,11.13,11.08,11.12,259887.0
2023-05-18 12:20:00,11.12,11.13,11.09,11.11,270105.0,11.12,11.13,11.09,11.11,270105.0
2023-05-18 12:25:00,11.11,11.12,11.07,11.09,177845.0,11.11,11.12,11.07,11.09,177845.0
2023-05-18 12:30:00,11.09,11.11,11.06,11.07,282637.0,11.09,11.11,11.06,11.07,282637.0
2023-05-18 12:35:00,11.07,11.11,11.07,11.11,255928.0,11.07,11.11,11.07,11.11,255928.0
2023-05-18 12:40:00,11.11,11.13,11.09,11.13,238460.0,11.11,11.13,11.09,11.13,238460.0
2023-05-18 12:45:00,11.13,11.13,11.11,11.12,110047.0,11.13,11.13,11.11,11.12,110047.0
2023-05-18 12:50:00,11.13,11.14,11.1,11.12,206017.0,11.13,11.14,11.1,11.12,206017.0
2023-05-18 12:55:00,11.12,11.12,11.09,11.11,164463.0,11.12,11.12,11.09,11.11,164463.0
2023-05-18 13:00:00,11.12,11.15,11.12,11.14,167677.0,11.12,11.15,11.12,11.14,167677.0
2023-05-18 13:05:00,11.15,11.16,11.14,11.15,135334.0,11.15,11.16,11.14,11.15,135334.0
2023-05-18 13:10:00,11.15,11.15,11.1,11.11,197450.0,11.15,11.15,11.1,11.11,197450.0
2023-05-18 13:15:00,11.11,11.13,11.1,11.13,167975.0,11.11,11.13,11.1,11.13,167975.0
2023-05-18 13:20:00,11.13,11.14,11.12,11.13,89418.0,11.13,11.14,11.12,11.13,89418.0
2023-05-18 13:25:00,11.14,11.16,11.1,11.11,339822.0,11.14,11.16,11.1,11.11,339822.0
2023-05-18 13:30:00,11.11,11.14,11.1,11.13,136982.0,11.11,11.14,11.1,11.13,136982.0
2023-05-18 13:35:00,11.13,11.14,11.11,11.12,183021.0,11.13,11.14,11.11,11.12,183021.0
2023-05-18 13:40:00,11.11,11.12,11.09,11.1,113040.0,11.11,11.12,11.09,11.1,113040.0
2023-05-18 13:45:00,11.1,11.13,11.09,11.12,248277.0,11.1,11.13,11.09,11.12,248277.0
2023-05-18 13:50:00,11.12,11.13,11.1,11.11,97914.0,11.12,11.13,11.1,11.11,97914.0
2023-05-18 13:55:00,11.11,11.12,11.1,11.12,148300.0,11.11,11.12,11.1,11.12,148300.0
2023-05-18 14:00:00,11.11,11.13,11.11,11.13,110505.0,11.11,11.13,11.11,11.13,110505.0
2023-05-18 14:05:00,11.13,11.15,11.12,11.15,134998.0,11.13,11.15,11.12,11.15,134998.0
2023-05-18 14:10:00,11.15,11.16,11.14,11.16,138746.0,11.15,11.16,11.14,11.16,138746.0
2023-05-18 14:15:00,11.16,11.17,11.15,11.16,192246.0,11.16,11.17,11.15,11.16,192246.0
2023-05-18 14:20:00,11.16,11.16,11.14,11.16,97889.0,11.16,11.16,11.14,11.16,97889.0
2023-05-18 14:25:00,11.16,11.19,11.15,11.17,235678.0,11.16,11.19,11.15,11.17,235678.0
2023-05-18 14:30:00,11.17,11.21,11.16,11.2,194587.0,11.17,11.21,11.16,11.2,194587.0
2023-05-18 14:35:00,11.19,11.21,11.19,11.19,131106.0,11.19,11.21,11.19,11.19,131106.0
2023-05-18 14:40:00,11.2,11.2,11.18,11.2,237085.0,11.2,11.2,11.18,11.2,237085.0
2023-05-18 14:45:00,11.2,11.21,11.19,11.21,202566.0,11.2,11.21,11.19,11.21,202566.0
2023-05-18 14:50:00,11.21,11.23,11.2,11.2,299790.0,11.21,11.23,11.2,11.2,299790.0
2023-05-18 14:55:00,11.21,11.22,11.19,11.21,174935.0,11.21,11.22,11.19,11.21,174935.0
2023-05-18 15:00:00,11.22,11.23,11.2,11.21,427220.0,11.22,11.23,11.2,11.21,427220.0
2023-05-18 15:05:00,11.21,11.23,11.2,11.23,183877.0,11.21,11.23,11.2,11.23,183877.0
2023-05-18 15:10:00,11.23,11.24,11.22,11.24,155864.0,11.23,11.24,11.22,11.24,155864.0
2023-05-18 15:15:00,11.24,11.25,11.23,11.25,347599.0,11.24,11.25,11.23,11.25,347599.0
2023-05-18 15:20:00,11.25,11.26,11.22,11.23,622413.0,11.25,11.26,11.22,11.23,622413.0
2023-05-18 15:25:00,11.23,11.25,11.22,11.25,186188.0,11.23,11.25,11.22,11.25,186188.0
2023-05-18 15:30:00,11.25,11.27,11.25,11.27,402161.0,11.25,11.27,11.25,11.27,402161.0
2023-05-18 15:35:00,11.27,11.27,11.25,11.26,298303.0,11.27,11.27,11.25,11.26,298303.0
2023-05-18 15:40:00,11.27,11.27,11.25,11.27,412549.0,11.27,11.27,11.25,11.27,412549.0
2023-05-18 15:45:00,11.27,11.3,11.26,11.3,761725.0,11.27,11.3,11.26,11.3,761725.0
2023-05-18 15:50:00,11.29,11.32,11.29,11.29,1220637.0,11.29,11.32,11.29,11.29,1220637.0
2023-05-18 15:55:00,11.3,11.31,11.27,11.27,2034747.0,11.3,11.31,11.27,11.27,2034747.0
2023-05-19 09:30:00,11.17,11.22,11.11,11.16,1403869.0,11.17,11.22,11.11,11.16,1403869.0
2023-05-19 09:35:00,11.15,11.19,11.14,11.19,361868.0,11.15,11.19,11.14,11.19,361868.0
2023-05-19 09:40:00,11.19,11.2,11.14,11.16,400762.0,11.19,11.2,11.14,11.16,400762.0
2023-05-19 09:45:00,11.15,11.16,11.1,11.12,547358.0,11.15,11.16,11.1,11.12,547358.0
2023-05-19 09:50:00,11.12,11.15,11.11,11.15,315668.0,11.12,11.15,11.11,11.15,315668.0
2023-05-19 09:55:00,11.15,11.21,11.14,11.18,384789.0,11.15,11.21,11.14,11.18,384789.0
2023-05-19 10:00:00,11.19,11.19,11.11,11.13,551715.0,11.19,11.19,11.11,11.13,551715.0
2023-05-19 10:05:00,11.13,11.17,11.12,11.16,285361.0,11.13,11.17,11.12,11.16,285361.0
2023-05-19 10:10:00,11.15,11.15,11.09,11.12,489643.0,11.15,11.15,11.09,11.12,489643.0
2023-05-19 10:15:00,11.12,11.15,11.11,11.13,273227.0,11.12,11.15,11.11,11.13,273227.0
2023-05-19 10:20:00,11.13,11.13,11.1,11.12,228797.0,11.13,11.13,11.1,11.12,228797.0
2023-05-19 10:25:00,11.12,11.15,11.11,11.15,193198.0,11.12,11.15,11.11,11.15,193198.0
2023-05-19 10:30:00,11.15,11.16,11.12,11.14,270349.0,11.15,11.16,11.12,11.14,270349.0
2023-05-19 10:35:00,11.13,11.14,11.1,11.11,305715.0,11.13,11.14,11.1,11.11,305715.0
2023-05-19 10:40:00,11.11,11.12,11.1,11.12,358087.0,11.11,11.12,11.1,11.12,358087.0
2023-05-19 10:45:00,11.12,11.13,11.06,11.08,519760.0,11.12,11.13,11.06,11.08,519760.0
2023-05-19 10:50:00,11.08,11.1,11.07,11.1,304111.0,11.08,11.1,11.07,11.1,304111.0
2023-05-19 10:55:00,11.1,11.1,11.07,11.08,224391.0,11.1,11.1,11.07,11.08,224391.0
2023-05-19 11:00:00,11.07,11.12,11.06,11.11,283173.0,11.07,11.12,11.06,11.11,283173.0
2023-05-19 11:05:00,11.11,11.11,11.06,11.07,436546.0,11.11,11.11,11.06,11.07,436546.0
2023-05-19 11:10:00,11.07,11.1,11.05,11.07,442806.0,11.07,11.1,11.05,11.07,442806.0
2023-05-19 11:15:00,11.06,11.07,11.01,11.02,556150.0,11.06,11.07,11.01,11.02,556150.0
2023-05-19 11:20:00,11.03,11.05,11.01,11.02,359963.0,11.03,11.05,11.01,11.02,359963.0
2023-05-19 11:25:00,11.02,11.05,11.01,11.02,291453.0,11.02,11.05,11.01,11.02,291453.0
2023-05-19 11:30:00,11.01,11.02,10.96,10.97,715494.0,11.01,11.02,10.96,10.97,715494.0
2023-05-19 11:35:00,10.97,10.99,10.92,10.94,485235.0,10.97,10.99,10.92,10.94,485235.0
2023-05-19 11:40:00,10.94,10.96,10.92,10.95,421089.0,10.94,10.96,10.92,10.95,421089.0
2023-05-19 11:45:00,10.95,10.97,10.92,10.93,511813.0,10.95,10.97,10.92,10.93,511813.0
2023-05-19 11:50:00,10.93,10.93,10.86,10.88,495092.0,10.93,10.93,10.86,10.88,495092.0
2023-05-19 11:55:00,10.88,10.89,10.86,10.88,550829.0,10.88,10.89,10.86,10.88,550829.0
2023-05-19 12:00:00,10.88,10.9,10.82,10.86,627468.0,10.88,10.9,10.82,10.86,627468.0
2023-05-19 12:05:00,10.86,10.87,10.83,10.85,239095.0,10.86,10.87,10.83,10.85,239095.0
2023-05-19 12:10:00,10.86,10.87,10.85,10.86,167919.0,10.86,10.87,10.85,10.86,167919.0
2023-05-19 12:15:00,10.85,10.88,10.84,10.86,307189.0,10.85,10.88,10.84,10.86,307189.0
2023-05-19 12:20:00,10.85,10.88,10.85,10.87,252306.0,10.85,10.88,10.85,10.87,252306.0
2023-05-19 12:25:00,10.88,10.88,10.85,10.85,172229.0,10.88,10.88,10.85,10.85,172229.0
2023-05-19 12:30:00,10.85,10.86,10.82,10.83,364641.0,10.85,10.86,10.82,10.83,364641.0
2023-05-19 12:35:00,10.82,10.88,10.81,10.87,435070.0,10.82,10.88,10.81,10.87,435070.0
2023-05-19 12:40:00,10.86,10.89,10.85,10.86,186192.0,10.86,10.89,10.85,10.86,186192.0
2023-05-19 12:45:00,10.87,10.87,10.83,10.85,232562.0,10.87,10.87,10.83,10.85,232562.0
2023-05-19 12:50:00,10.85,10.88,10.83,10.88,238214.0,10.85,10.88,10.83,10.88,238214.0
2023-05-19 12:55:00,10.88,10.91,10.87,10.91,263898.0,10.88,10.91,10.87,10.91,263898.0
2023-05-19 13:00:00,10.91,10.95,10.9,10.94,264536.0,10.91,10.95,10.9,10.94,264536.0
2023-05-19 13:05:00,10.94,10.95,10.92,10.94,238687.0,10.94,10.95,10.92,10.94,238687.0
2023-05-19 13:10:00,10.94,10.95,10.92,10.94,165844.0,10.94,10.95,10.92,10.94,165844.0
2023-05-19 13:15:00,10.94,10.96,10.93,10.95,161672.0,10.94,10.96,10.93,10.95,161672.0
2023-05-19 13:20:00,10.95,10.98,10.95,10.97,170171.0,10.95,10.98,10.95,10.97,170171.0
2023-05-19 13:25:00,10.97,10.99,10.96,10.98,209038.0,10.97,10.99,10.96,10.98,209038.0
2023-05-19 13:30:00,10.97,10.99,10.91,10.94,544967.0,10.97,10.99,10.91,10.94,544967.0
2023-05-19 13:35:00,10.94,10.94,10.91,10.92,120394.0,10.94,10.94,10.91,10.92,120394.0
2023-05-19 13:40:00,10.92,10.93,10.9,10.92,109461.0,10.92,10.93,10.9,10.92,109461.0
2023-05-19 13:45:00,10.93,10.95,10.91,10.95,179220.0,10.93,10.95,10.91,10.95,179220.0
2023-05-19 13:50:00,10.95,10.95,10.93,10.94,145583.0,10.95,10.95,10.93,10.94,145583.0
2023-05-19 13:55:00,10.95,10.95,10.92,10.92,96739.0,10.95,10.95,10.92,10.92,96739.0
2023-05-19 14:00:00,10.93,10.94,10.91,10.92,121630.0,10.93,10.94,10.91,10.92,121630.0
2023-05-19 14:05:00,10.92,10.93,10.91,10.92,95958.0,10.92,10.93,10.91,10.92,95958.0
2023-05-19 14:10:00,10.91,10.93,10.89,10.92,189447.0,10.91,10.93,10.89,10.92,189447.0
2023-05-19 14:15:00,10.91,10.95,10.89,10.94,275515.0,10.91,10.95,10.89,10.94,275515.0
2023-05-19 14:20:00,10.94,10.96,10.93,10.96,106097.0,10.94,10.96,10.93,10.96,106097.0
2023-05-19 14:25:00,10.95,10.95,10.91,10.91,91661.0,10.95,10.95,10.91,10.91,91661.0
2023-05-19 14:30:00,10.91,10.94,10.9,10.93,134089.0,10.91,10.94,10.9,10.93,134089.0
2023-05-19 14:35:00,10.92,10.94,10.92,10.94,94281.0,10.92,10.94,10.92,10.94,94281.0
2023-05-19 14:40:00,10.93,10.95,10.92,10.93,252613.0,10.93,10.95,10.92,10.93,252613.0
2023-05-19 14:45:00,10.93,10.93,10.9,10.91,173753.0,10.93,10.93,10.9,10.91,173753.0
2023-05-19 14:50:00,10.91,10.93,10.9,10.93,192095.0,10.91,10.93,10.9,10.93,192095.0
2023-05-19 14:55:00,10.93,10.95,10.92,10.95,150579.0,10.93,10.95,10.92,10.95,150579.0
2023-05-19 15:00:00,10.95,10.95,10.93,10.95,167197.0,10.95,10.95,10.93,10.95,167197.0
2023-05-19 15:05:00,10.95,10.95,10.9,10.91,217607.0,10.95,10.95,10.9,10.91,217607.0
2023-05-19 15:10:00,10.91,10.92,10.9,10.9,184955.0,10.91,10.92,10.9,10.9,184955.0
2023-05-19 15:15:00,10.91,10.92,10.89,10.9,207084.0,10.91,10.92,10.89,10.9,207084.0
2023-05-19 15:20:00,10.91,10.93,10.89,10.93,252777.0,10.91,10.93,10.89,10.93,252777.0
2023-05-19 15:25:00,10.93,10.93,10.9,10.91,195927.0,10.93,10.93,10.9,10.91,195927.0
2023-05-19 15:30:00,10.91,10.93,10.9,10.93,189530.0,10.91,10.93,10.9,10.93,189530.0
2023-05-19 15:35:00,10.93,10.93,10.9,10.91,250766.0,10.93,10.93,10.9,10.91,250766.0
2023-05-19 15:40:00,10.91,10.92,10.91,10.92,210507.0,10.91,10.92,10.91,10.92,210507.0
2023-05-19 15:45:00,10.92,10.95,10.91,10.94,650635.0,10.92,10.95,10.91,10.94,650635.0
2023-05-19 15:50:00,10.93,10.95,10.93,10.95,556735.0,10.93,10.95,10.93,10.95,556735.0
2023-05-19 15:55:00,10.95,10.95,10.93,10.93,1182853.0,10.95,10.95,10.93,10.93,1182853.0
2023-05-22 09:30:00,11.07,11.1,10.95,10.96,1214931.0,11.07,11.1,10.95,10.96,1214931.0
2023-05-22 09:35:00,10.96,10.96,10.88,10.91,531576.0,10.96,10.96,10.88,10.91,531576.0
2023-05-22 09:40:00,10.91,10.96,10.89,10.89,396375.0,10.91,10.96,10.89,10.89,396375.0
2023-05-22 09:45:00,10.9,10.91,10.83,10.91,357605.0,10.9,10.91,10.83,10.91,357605.0
2023-05-22 09:50:00,10.91,10.98,10.9,10.97,467714.0,10.91,10.98,10.9,10.97,467714.0
2023-05-22 09:55:00,10.96,11.0,10.95,10.98,321977.0,10.96,11.0,10.95,10.98,321977.0
2023-05-22 10:00:00,10.99,11.0,10.94,11.0,298335.0,10.99,11.0,10.94,11.0,298335.0
2023-05-22 10:05:00,11.0,11.04,10.97,11.0,465364.0,11.0,11.04,10.97,11.0,465364.0
2023-05-22 10:10:00,11.0,11.1,10.98,11.09,489585.0,11.0,11.1,10.98,11.09,489585.0
2023-05-22 10:15:00,11.08,11.11,11.07,11.1,358422.0,11.08,11.11,11.07,11.1,358422.0
2023-05-22 10:20:00,11.1,11.11,11.06,11.08,296628.0,11.1,11.11,11.06,11.08,296628.0
2023-05-22 10:25:00,11.07,11.11,11.04,11.09,357837.0,11.07,11.11,11.04,11.09,357837.0
2023-05-22 10:30:00,11.09,11.14,11.07,11.11,489341.0,11.09,11.14,11.07,11.11,489341.0
2023-05-22 10:35:00,11.11,11.16,11.1,11.15,491439.0,11.11,11.16,11.1,11.15,491439.0
2023-05-22 10:40:00,11.14,11.15,11.1,11.14,511077.0,11.14,11.15,11.1,11.14,511077.0
2023-05-22 10:45:00,11.14,11.18,11.13,11.16,440460.0,11.14,11.18,11.13,11.16,440460.0
2023-05-22 10:50:00,11.16,11.17,11.11,11.14,358396.0,11.16,11.17,11.11,11.14,358396.0
2023-05-22 10:55:00,11.15,11.18,11.11,11.18,179550.0,11.15,11.18,11.11,11.18,179550.0
2023-05-22 11:00:00,11.18,11.2,11.16,11.19,237835.0,11.18,11.2,11.16,11.19,237835.0
2023-05-22 11:05:00,11.19,11.23,11.18,11.21,650113.0,11.19,11.23,11.18,11.21,650113.0
2023-05-22 11:10:00,11.21,11.21,11.16,11.17,273825.0,11.21,11.21,11.16,11.17,273825.0
2023-05-22 11:15:00,11.17,11.2,11.16,11.18,262942.0,11.17,11.2,11.16,11.18,262942.0
2023-05-22 11:20:00,11.18,11.21,11.17,11.21,197655.0,11.18,11.21,11.17,11.21,197655.0
2023-05-22 11:25:00,11.2,11.23,11.2,11.23,196565.0,11.2,11.23,11.2,11.23,196565.0
2023-05-22 11:30:00,11.22,11.24,11.2,11.21,194921.0,11.22,11.24,11.2,11.21,194921.0
2023-05-22 11:35:00,11.21,11.21,11.18,11.19,179704.0,11.21,11.21,11.18,11.19,179704.0
2023-05-22 11:40:00,11.19,11.22,11.18,11.21,161254.0,11.19,11.22,11.18,11.21,161254.0
2023-05-22 11:45:00,11.21,11.23,11.2,11.21,175089.0,11.21,11.23,11.2,11.21,175089.0
2023-05-22 11:50:00,11.21,11.23,11.21,11.23,166053.0,11.21,11.23,11.21,11.23,166053.0
2023-05-22 11:55:00,11.23,11.25,11.22,11.25,329961.0,11.23,11.25,11.22,11.25,329961.0
2023-05-22 12:00:00,11.25,11.27,11.24,11.25,413615.0,11.25,11.27,11.24,11.25,413615.0
2023-05-22 12:05:00,11.25,11.26,11.21,11.26,310255.0,11.25,11.26,11.21,11.26,310255.0
2023-05-22 12:10:00,11.26,11.26,11.24,11.26,145616.0,11.26,11.26,11.24,11.26,145616.0
2023-05-22 12:15:00,11.26,11.26,11.24,11.26,198713.0,11.26,11.26,11.24,11.26,198713.0
2023-05-22 12:20:00,11.26,11.26,11.23,11.25,344988.0,11.26,11.26,11.23,11.25,344988.0
2023-05-22 12:25:00,11.25,11.26,11.24,11.25,109593.0,11.25,11.26,11.24,11.25,109593.0
2023-05-22 12:30:00,11.26,11.26,11.23,11.26,198048.0,11.26,11.26,11.23,11.26,198048.0
2023-05-22 12:35:00,11.26,11.28,11.25,11.26,247280.0,11.26,11.28,11.25,11.26,247280.0
2023-05-22 12:40:00,11.26,11.27,11.25,11.26,50312.0,11.26,11.27,11.25,11.26,50312.0
2023-05-22 12:45:00,11.25,11.28,11.25,11.26,151870.0,11.25,11.28,11.25,11.26,151870.0
2023-05-22 12:50:00,11.27,11.28,11.26,11.27,95493.0,11.27,11.28,11.26,11.27,95493.0
2023-05-22 12:55:00,11.26,11.28,11.26,11.27,90005.0,11.26,11.28,11.26,11.27,90005.0
2023-05-22 13:00:00,11.27,11.28,11.26,11.27,108222.0,11.27,11.28,11.26,11.27,108222.0
2023-05-22 13:05:00,11.27,11.28,11.26,11.27,117007.0,11.27,11.28,11.26,11.27,117007.0
2023-05-22 13:10:00,11.26,11.27,11.22,11.24,402790.0,11.26,11.27,11.22,11.24,402790.0
2023-05-22 13:15:00,11.23,11.26,11.23,11.26,203662.0,11.23,11.26,11.23,11.26,203662.0
2023-05-22 13:20:00,11.26,11.26,11.24,11.25,131391.0,11.26,11.26,11.24,11.25,131391.0
2023-05-22 13:25:00,11.25,11.25,11.24,11.25,42112.0,11.25,11.25,11.24,11.25,42112.0
2023-05-22 13:30:00,11.25,11.26,11.24,11.26,70987.0,11.25,11.26,11.24,11.26,70987.0
2023-05-22 13:35:00,11.26,11.26,11.25,11.26,39175.0,11.26,11.26,11.25,11.26,39175.0
2023-05-22 13:40:00,11.26,11.26,11.24,11.25,279438.0,11.26,11.26,11.24,11.25,279438.0
2023-05-22 13:45:00,11.25,11.27,11.24,11.26,81350.0,11.25,11.27,11.24,11.26,81350.0
2023-05-22 13:50:00,11.27,11.28,11.25,11.26,147425.0,11.27,11.28,11.25,11.26,147425.0
2023-05-22 13:55:00,11.26,11.26,11.24,11.25,160163.0,11.26,11.26,11.24,11.25,160163.0
2023-05-22 14:00:00,11.25,11.25,11.24,11.25,118983.0,11.25,11.25,11.24,11.25,118983.0
2023-05-22 14:05:00,11.25,11.25,11.22,11.23,191222.0,11.25,11.25,11.22,11.23,191222.0
2023-05-22 14:10:00,11.23,11.24,11.22,11.24,274162.0,11.23,11.24,11.22,11.24,274162.0
2023-05-22 14:15:00,11.24,11.25,11.23,11.25,124996.0,11.24,11.25,11.23,11.25,124996.0
2023-05-22 14:20:00,11.25,11.25,11.23,11.25,102229.0,11.25,11.25,11.23,11.25,102229.0
2023-05-22 14:25:00,11.25,11.27,11.24,11.26,142450.0,11.25,11.27,11.24,11.26,142450.0
2023-05-22 14:30:00,11.26,11.26,11.25,11.26,24693.0,11.26,11.26,11.25,11.26,24693.0
2023-05-22 14:35:00,11.26,11.26,11.24,11.25,78123.0,11.26,11.26,11.24,11.25,78123.0
2023-05-22 14:40:00,11.25,11.26,11.24,11.26,70326.0,11.25,11.26,11.24,11.26,70326.0
2023-05-22 14:45:00,11.26,11.27,11.25,11.26,74035.0,11.26,11.27,11.25,11.26,74035.0
2023-05-22 14:50:00,11.26,11.27,11.25,11.26,199860.0,11.26,11.27,11.25,11.26,199860.0
2023-05-22 14:55:00,11.26,11.27,11.24,11.27,138479.0,11.26,11.27,11.24,11.27,138479.0
2023-05-22 15:00:00,11.26,11.27,11.26,11.27,46033.0,11.26,11.27,11.26,11.27,46033.0
2023-05-22 15:05:00,11.27,11.28,11.25,11.25,162015.0,11.27,11.28,11.25,11.25,162015.0
2023-05-22 15:10:00,11.25,11.27,11.25,11.26,269404.0,11.25,11.27,11.25,11.26,269404.0
2023-05-22 15:15:00,11.26,11.26,11.24,11.25,224909.0,11.26,11.26,11.24,11.25,224909.0
2023-05-22 15:20:00,11.24,11.25,11.19,11.2,383892.0,11.24,11.25,11.19,11.2,383892.0
2023-05-22 15:25:00,11.19,11.21,11.17,11.2,207200.0,11.19,11.21,11.17,11.2,207200.0
2023-05-22 15:30:00,11.2,11.21,11.18,11.19,194861.0,11.2,11.21,11.18,11.19,194861.0
2023-05-22 15:35:00,11.18,11.22,11.18,11.21,531292.0,11.18,11.22,11.18,11.21,531292.0
2023-05-22 15:40:00,11.21,11.23,11.21,11.23,388683.0,11.21,11.23,11.21,11.23,388683.0
2023-05-22 15:45:00,11.23,11.23,11.21,11.21,628311.0,11.23,11.23,11.21,11.21,628311.0
2023-05-22 15:50:00,11.22,11.22,11.21,11.21,567204.0,11.22,11.22,11.21,11.21,567204.0
2023-05-22 15:55:00,11.22,11.23,11.2,11.23,1210509.0,11.22,11.23,11.2,11.23,1210509.0
2023-05-23 09:30:00,11.12,11.25,11.12,11.18,1233633.0,11.12,11.25,11.12,11.18,1233633.0
2023-05-23 09:35:00,11.18,11.21,11.14,11.2,450008.0,11.18,11.21,11.14,11.2,450008.0
2023-05-23 09:40:00,11.2,11.23,11.17,11.21,185406.0,11.2,11.23,11.17,11.21,185406.0
2023-05-23 09:45:00,11.21,11.28,11.2,11.28,318509.0,11.21,11.28,11.2,11.28,318509.0
2023-05-23 09:50:00,11.27,11.32,11.23,11.32,516451.0,11.27,11.32,11.23,11.32,516451.0
2023-05-23 09:55:00,11.33,11.38,11.3,11.37,710707.0,11.33,11.38,11.3,11.37,710707.0
2023-05-23 10:00:00,11.37,11.43,11.36,11.4,641974.0,11.37,11.43,11.36,11.4,641974.0
2023-05-23 10:05:00,11.4,11.47,11.37,11.45,680418.0,11.4,11.47,11.37,11.45,680418.0
2023-05-23 10:10:00,11.46,11.46,11.4,11.42,272413.0,11.46,11.46,11.4,11.42,272413.0
2023-05-23 10:15:00,11.42,11.43,11.36,11.43,458414.0,11.42,11.43,11.36,11.43,458414.0
2023-05-23 10:20:00,11.43,11.45,11.4,11.44,391478.0,11.43,11.45,11.4,11.44,391478.0
2023-05-23 10:25:00,11.44,11.52,11.43,11.51,1040153.0,11.44,11.52,11.43,11.51,1040153.0
2023-05-23 10:30:00,11.51,11.52,11.46,11.5,609440.0,11.51,11.52,11.46,11.5,609440.0
2023-05-23 10:35:00,11.5,11.52,11.47,11.48,355942.0,11.5,11.52,11.47,11.48,355942.0
2023-05-23 10:40:00,11.47,11.5,11.45,11.47,346150.0,11.47,11.5,11.45,11.47,346150.0
2023-05-23 10:45:00,11.48,11.53,11.47,11.52,492298.0,11.48,11.53,11.47,11.52,492298.0
2023-05-23 10:50:00,11.52,11.52,11.46,11.49,383160.0,11.52,11.52,11.46,11.49,383160.0
2023-05-23 10:55:00,11.49,11.52,11.47,11.5,345665.0,11.49,11.52,11.47,11.5,345665.0
2023-05-23 11:00:00,11.49,11.5,11.46,11.46,220147.0,11.49,11.5,11.46,11.46,220147.0
2023-05-23 11:05:00,11.47,11.49,11.45,11.49,324661.0,11.47,11.49,11.45,11.49,324661.0
2023-05-23 11:10:00,11.48,11.5,11.46,11.46,245792.0,11.48,11.5,11.46,11.46,245792.0
2023-05-23 11:15:00,11.46,11.49,11.45,11.46,233450.0,11.46,11.49,11.45,11.46,233450.0
2023-05-23 11:20:00,11.46,11.46,11.4,11.42,742020.0,11.46,11.46,11.4,11.42,742020.0
2023-05-23 11:25:00,11.42,11.43,11.4,11.42,308248.0,11.42,11.43,11.4,11.42,308248.0
2023-05-23 11:30:00,11.43,11.43,11.35,11.36,626068.0,11.43,11.43,11.35,11.36,626068.0
2023-05-23 11:35:00,11.35,11.36,11.31,11.31,525848.0,11.35,11.36,11.31,11.31,525848.0
2023-05-23 11:40:00,11.31,11.33,11.3,11.33,516087.0,11.31,11.33,11.3,11.33,516087.0
2023-05-23 11:45:00,11.33,11.33,11.29,11.3,267793.0,11.33,11.33,11.29,11.3,267793.0
2023-05-23 11:50:00,11.3,11.31,11.26,11.26,341095.0,11.3,11.31,11.26,11.26,341095.0
2023-05-23 11:55:00,11.26,11.32,11.25,11.31,652234.0,11.26,11.32,11.25,11.31,652234.0
2023-05-23 12:00:00,11.3,11.33,11.3,11.32,274906.0,11.3,11.33,11.3,11.32,274906.0
2023-05-23 12:05:00,11.31,11.34,11.3,11.32,182672.0,11.31,11.34,11.3,11.32,182672.0
2023-05-23 12:10:00,11.32,11.36,11.3,11.34,304548.0,11.32,11.36,11.3,11.34,304548.0
2023-05-23 12:15:00,11.34,11.34,11.28,11.29,155289.0,11.34,11.34,11.28,11.29,155289.0
2023-05-23 12:20:00,11.29,11.29,11.25,11.27,270535.0,11.29,11.29,11.25,11.27,270535.0
2023-05-23 12:25:00,11.27,11.27,11.22,11.22,235196.0,11.27,11.27,11.22,11.22,235196.0
2023-05-23 12:30:00,11.23,11.23,11.2,11.2,297358.0,11.23,11.23,11.2,11.2,297358.0
2023-05-23 12:35:00,11.2,11.21,11.14,11.16,463489.0,11.2,11.21,11.14,11.16,463489.0
2023-05-23 12:40:00,11.15,11.16,11.1,11.1,263623.0,11.15,11.16,11.1,11.1,263623.0
2023-05-23 12:45:00,11.1,11.16,11.09,11.13,367140.0,11.1,11.16,11.09,11.13,367140.0
2023-05-23 12:50:00,11.13,11.16,11.11,11.12,355145.0,11.13,11.16,11.11,11.12,355145.0
2023-05-23 12:55:00,11.13,11.15,11.11,11.13,163891.0,11.13,11.15,11.11,11.13,163891.0
2023-05-23 13:00:00,11.13,11.14,11.11,11.12,108854.0,11.13,11.14,11.11,11.12,108854.0
2023-05-23 13:05:00,11.12,11.18,11.11,11.18,197996.0,11.12,11.18,11.11,11.18,197996.0
2023-05-23 13:10:00,11.18,11.19,11.16,11.17,136909.0,11.18,11.19,11.16,11.17,136909.0
2023-05-23 13:15:00,11.18,11.22,11.17,11.21,172498.0,11.18,11.22,11.17,11.21,172498.0
2023-05-23 13:20:00,11.2,11.21,11.18,11.2,122301.0,11.2,11.21,11.18,11.2,122301.0
2023-05-23 13:25:00,11.19,11.2,11.15,11.16,130415.0,11.19,11.2,11.15,11.16,130415.0
2023-05-23 13:30:00,11.15,11.15,11.11,11.12,295154.0,11.15,11.15,11.11,11.12,295154.0
2023-05-23 13:35:00,11.12,11.15,11.11,11.15,131616.0,11.12,11.15,11.11,11.15,131616.0
2023-05-23 13:40:00,11.15,11.18,11.14,11.17,135483.0,11.15,11.18,11.14,11.17,135483.0
2023-05-23 13:45:00,11.18,11.19,11.15,11.17,134845.0,11.18,11.19,11.15,11.17,134845.0
2023-05-23 13:50:00,11.17,11.17,11.14,11.17,128599.0,11.17,11.17,11.14,11.17,128599.0
2023-05-23 13:55:00,11.17,11.2,11.15,11.17,142478.0,11.17,11.2,11.15,11.17,142478.0
2023-05-23 14:00:00,11.17,11.22,11.17,11.21,153858.0,11.17,11.22,11.17,11.21,153858.0
2023-05-23 14:05:00,11.21,11.22,11.18,11.2,184130.0,11.21,11.22,11.18,11.2,184130.0
2023-05-23 14:10:00,11.2,11.2,11.16,11.18,111857.0,11.2,11.2,11.16,11.18,111857.0
2023-05-23 14:15:00,11.17,11.19,11.13,11.13,455191.0,11.17,11.19,11.13,11.13,455191.0
2023-05-23 14:20:00,11.13,11.15,11.08,11.08,484242.0,11.13,11.15,11.08,11.08,484242.0
2023-05-23 14:25:00,11.08,11.11,11.06,11.09,1230350.0,11.08,11.11,11.06,11.09,1230350.0
2023-05-23 14:30:00,11.09,11.12,11.08,11.1,251830.0,11.09,11.12,11.08,11.1,251830.0
2023-05-23 14:35:00,11.1,11.1,11.05,11.07,374596.0,11.1,11.1,11.05,11.07,374596.0
2023-05-23 14:40:00,11.08,11.1,11.06,11.1,240782.0,11.08,11.1,11.06,11.1,240782.0
2023-05-23 14:45:00,11.1,11.12,11.08,11.1,171178.0,11.1,11.12,11.08,11.1,171178.0
2023-05-23 14:50:00,11.1,11.11,11.09,11.11,160848.0,11.1,11.11,11.09,11.11,160848.0
2023-05-23 14:55:00,11.1,11.12,11.1,11.11,157132.0,11.1,11.12,11.1,11.11,157132.0
2023-05-23 15:00:00,11.12,11.13,11.1,11.11,252200.0,11.12,11.13,11.1,11.11,252200.0
2023-05-23 15:05:00,11.11,11.13,11.08,11.1,363810.0,11.11,11.13,11.08,11.1,363810.0
2023-05-23 15:10:00,11.1,11.12,11.09,11.12,230918.0,11.1,11.12,11.09,11.12,230918.0
2023-05-23 15:15:00,11.12,11.13,11.05,11.05,563825.0,11.12,11.13,11.05,11.05,563825.0
2023-05-23 15:20:00,11.05,11.09,11.05,11.09,212769.0,11.05,11.09,11.05,11.09,212769.0
2023-05-23 15:25:00,11.09,11.1,11.08,11.1,118130.0,11.09,11.1,11.08,11.1,118130.0
2023-05-23 15:30:00,11.1,11.11,11.08,11.09,241870.0,11.1,11.11,11.08,11.09,241870.0
2023-05-23 15:35:00,11.09,11.1,11.07,11.09,270041.0,11.09,11.1,11.07,11.09,270041.0
2023-05-23 15:40:00,11.09,11.1,11.07,11.09,283040.0,11.09,11.1,11.07,11.09,283040.0
2023-05-23 15:45:00,11.09,11.09,11.06,11.07,256466.0,11.09,11.09,11.06,11.07,256466.0
2023-05-23 15:50:00,11.07,11.09,11.05,11.05,710883.0,11.07,11.09,11.05,11.05,710883.0
2023-05-23 15:55:00,11.05,11.06,11.02,11.04,1135308.0,11.05,11.06,11.02,11.04,1135308.0
2023-05-24 09:30:00,10.84,10.86,10.74,10.82,1854750.0,10.84,10.86,10.74,10.82,1854750.0
2023-05-24 09:35:00,10.82,10.84,10.76,10.82,750373.0,10.82,10.84,10.76,10.82,750373.0
2023-05-24 09:40:00,10.81,10.83,10.76,10.79,542327.0,10.81,10.83,10.76,10.79,542327.0
2023-05-24 09:45:00,10.79,10.81,10.72,10.73,962580.0,10.79,10.81,10.72,10.73,962580.0
2023-05-24 09:50:00,10.74,10.75,10.64,10.65,1110557.0,10.74,10.75,10.64,10.65,1110557.0
2023-05-24 09:55:00,10.65,10.68,10.62,10.67,615240.0,10.65,10.68,10.62,10.67,615240.0
2023-05-24 10:00:00,10.67,10.67,10.54,10.55,793885.0,10.67,10.67,10.54,10.55,793885.0
2023-05-24 10:05:00,10.55,10.56,10.46,10.46,999982.0,10.55,10.56,10.46,10.46,999982.0
2023-05-24 10:10:00,10.46,10.54,10.46,10.52,814001.0,10.46,10.54,10.46,10.52,814001.0
2023-05-24 10:15:00,10.52,10.52,10.46,10.5,585322.0,10.52,10.52,10.46,10.5,585322.0
2023-05-24 10:20:00,10.5,10.51,10.41,10.43,709309.0,10.5,10.51,10.41,10.43,709309.0
2023-05-24 10:25:00,10.43,10.47,10.4,10.42,585745.0,10.43,10.47,10.4,10.42,585745.0
2023-05-24 10:30:00,10.43,10.48,10.42,10.46,466848.0,10.43,10.48,10.42,10.46,466848.0
2023-05-24 10:35:00,10.45,10.5,10.45,10.47,408780.0,10.45,10.5,10.45,10.47,408780.0
2023-05-24 10:40:00,10.47,10.51,10.45,10.47,872554.0,10.47,10.51,10.45,10.47,872554.0
2023-05-24 10:45:00,10.47,10.48,10.4,10.41,982443.0,10.47,10.48,10.4,10.41,982443.0
2023-05-24 10:50:00,10.41,10.46,10.38,10.45,636963.0,10.41,10.46,10.38,10.45,636963.0
2023-05-24 10:55:00,10.46,10.52,10.45,10.49,542278.0,10.46,10.52,10.45,10.49,542278.0
2023-05-24 11:00:00,10.49,10.49,10.46,10.49,429362.0,10.49,10.49,10.46,10.49,429362.0
2023-05-24 11:05:00,10.48,10.53,10.47,10.5,395019.0,10.48,10.53,10.47,10.5,395019.0
2023-05-24 11:10:00,10.5,10.56,10.49,10.52,704399.0,10.5,10.56,10.49,10.52,704399.0
2023-05-24 11:15:00,10.52,10.54,10.5,10.52,276640.0,10.52,10.54,10.5,10.52,276640.0
2023-05-24 11:20:00,10.51,10.58,10.51,10.57,297703.0,10.51,10.58,10.51,10.57,297703.0
2023-05-24 11:25:00,10.56,10.59,10.54,10.56,371309.0,10.56,10.59,10.54,10.56,371309.0
2023-05-24 11:30:00,10.56,10.58,10.52,10.54,459591.0,10.56,10.58,10.52,10.54,459591.0
2023-05-24 11:35:00,10.54,10.55,10.51,10.54,199216.0,10.54,10.55,10.51,10.54,199216.0
2023-05-24 11:40:00,10.54,10.58,10.54,10.55,290837.0,10.54,10.58,10.54,10.55,290837.0
2023-05-24 11:45:00,10.54,10.58,10.52,10.57,283510.0,10.54,10.58,10.52,10.57,283510.0
2023-05-24 11:50:00,10.57,10.62,10.57,10.6,238486.0,10.57,10.62,10.57,10.6,238486.0
2023-05-24 11:55:00,10.6,10.63,10.6,10.61,243367.0,10.6,10.63,10.6,10.61,243367.0
2023-05-24 12:00:00,10.62,10.66,10.61,10.63,250219.0,10.62,10.66,10.61,10.63,250219.0
2023-05-24 12:05:00,10.63,10.67,10.61,10.65,241828.0,10.63,10.67,10.61,10.65,241828.0
2023-05-24 12:10:00,10.65,10.65,10.62,10.65,216986.0,10.65,10.65,10.62,10.65,216986.0
2023-05-24 12:15:00,10.65,10.65,10.58,10.59,252814.0,10.65,10.65,10.58,10.59,252814.0
2023-05-24 12:20:00,10.59,10.59,10.55,10.56,181384.0,10.59,10.59,10.55,10.56,181384.0
2023-05-24 12:25:00,10.56,10.57,10.55,10.57,113602.0,10.56,10.57,10.55,10.57,113602.0
2023-05-24 12:30:00,10.57,10.58,10.55,10.58,136232.0,10.57,10.58,10.55,10.58,136232.0
2023-05-24 12:35:00,10.58,10.6,10.57,10.59,185749.0,10.58,10.6,10.57,10.59,185749.0
2023-05-24 12:40:00,10.6,10.63,10.59,10.6,197877.0,10.6,10.63,10.59,10.6,197877.0
2023-05-24 12:45:00,10.6,10.61,10.58,10.59,110897.0,10.6,10.61,10.58,10.59,110897.0
2023-05-24 12:50:00,10.59,10.61,10.58,10.61,156586.0,10.59,10.61,10.58,10.61,156586.0
2023-05-24 12:55:00,10.61,10.61,10.57,10.58,203584.0,10.61,10.61,10.57,10.58,203584.0
2023-05-24 13:00:00,10.58,10.58,10.54,10.55,314995.0,10.58,10.58,10.54,10.55,314995.0
2023-05-24 13:05:00,10.54,10.57,10.53,10.54,165700.0,10.54,10.57,10.53,10.54,165700.0
2023-05-24 13:10:00,10.54,10.55,10.52,10.53,119802.0,10.54,10.55,10.52,10.53,119802.0
2023-05-24 13:15:00,10.52,10.56,10.52,10.56,135705.0,10.52,10.56,10.52,10.56,135705.0
2023-05-24 13:20:00,10.55,10.59,10.55,10.55,247421.0,10.55,10.59,10.55,10.55,247421.0
2023-05-24 13:25:00,10.55,10.57,10.54,10.57,103443.0,10.55,10.57,10.54,10.57,103443.0
2023-05-24 13:30:00,10.57,10.58,10.56,10.56,73392.0,10.57,10.58,10.56,10.56,73392.0
2023-05-24 13:35:00,10.57,10.6,10.56,10.6,122964.0,10.57,10.6,10.56,10.6,122964.0
2023-05-24 13:40:00,10.6,10.62,10.58,10.62,169765.0,10.6,10.62,10.58,10.62,169765.0
2023-05-24 13:45:00,10.62,10.64,10.62,10.63,318266.0,10.62,10.64,10.62,10.63,318266.0
2023-05-24 13:50:00,10.62,10.64,10.61,10.63,203083.0,10.62,10.64,10.61,10.63,203083.0
2023-05-24 13:55:00,10.63,10.65,10.61,10.64,123856.0,10.63,10.65,10.61,10.64,123856.0
2023-05-24 14:00:00,10.65,10.66,10.62,10.63,213574.0,10.65,10.66,10.62,10.63,213574.0
2023-05-24 14:05:00,10.63,10.66,10.62,10.65,214561.0,10.63,10.66,10.62,10.65,214561.0
2023-05-24 14:10:00,10.65,10.68,10.64,10.65,219379.0,10.65,10.68,10.64,10.65,219379.0
2023-05-24 14:15:00,10.65,10.67,10.62,10.63,142173.0,10.65,10.67,10.62,10.63,142173.0
2023-05-24 14:20:00,10.63,10.67,10.62,10.66,159534.0,10.63,10.67,10.62,10.66,159534.0
2023-05-24 14:25:00,10.67,10.67,10.63,10.65,164201.0,10.67,10.67,10.63,10.65,164201.0
2023-05-24 14:30:00,10.65,10.66,10.64,10.66,91780.0,10.65,10.66,10.64,10.66,91780.0
2023-05-24 14:35:00,10.65,10.67,10.64,10.66,107362.0,10.65,10.67,10.64,10.66,107362.0
2023-05-24 14:40:00,10.66,10.68,10.65,10.65,118183.0,10.66,10.68,10.65,10.65,118183.0
2023-05-24 14:45:00,10.66,10.67,10.64,10.66,228959.0,10.66,10.67,10.64,10.66,228959.0
2023-05-24 14:50:00,10.65,10.67,10.64,10.66,246856.0,10.65,10.67,10.64,10.66,246856.0
2023-05-24 14:55:00,10.66,10.66,10.62,10.63,185369.0,10.66,10.66,10.62,10.63,185369.0
2023-05-24 15:00:00,10.63,10.64,10.61,10.63,122404.0,10.63,10.64,10.61,10.63,122404.0
2023-05-24 15:05:00,10.62,10.66,10.62,10.64,281089.0,10.62,10.66,10.62,10.64,281089.0
2023-05-24 15:10:00,10.65,10.65,10.63,10.65,121927.0,10.65,10.65,10.63,10.65,121927.0
2023-05-24 15:15:00,10.65,10.69,10.64,10.69,260961.0,10.65,10.69,10.64,10.69,260961.0
2023-05-24 15:20:00,10.69,10.71,10.68,10.7,435687.0,10.69,10.71,10.68,10.7,435687.0
2023-05-24 15:25:00,10.7,10.71,10.68,10.7,310570.0,10.7,10.71,10.68,10.7,310570.0
2023-05-24 15:30:00,10.7,10.76,10.69,10.75,549250.0,10.7,10.76,10.69,10.75,549250.0
2023-05-24 15:35:00,10.74,10.75,10.71,10.72,283404.0,10.74,10.75,10.71,10.72,283404.0
2023-05-24 15:40:00,10.72,10.73,10.71,10.71,221205.0,10.72,10.73,10.71,10.71,221205.0
2023-05-24 15:45:00,10.71,10.73,10.69,10.71,473671.0,10.71,10.73,10.69,10.71,473671.0
2023-05-24 15:50:00,10.71,10.72,10.67,10.67,758927.0,10.71,10.72,10.67,10.67,758927.0
2023-05-24 15:55:00,10.68,10.69,10.65,10.68,1427626.0,10.68,10.69,10.65,10.68,1427626.0
2023-05-25 09:30:00,11.0,11.22,10.95,11.11,3290700.0,11.0,11.22,10.95,11.11,3290700.0
2023-05-25 09:35:00,11.1,11.16,10.99,11.05,1243823.0,11.1,11.16,10.99,11.05,1243823.0
2023-05-25 09:40:00,11.05,11.08,10.99,11.08,1156956.0,11.05,11.08,10.99,11.08,1156956.0
2023-05-25 09:45:00,11.07,11.2,11.07,11.12,1574937.0,11.07,11.2,11.07,11.12,1574937.0
2023-05-25 09:50:00,11.12,11.15,11.05,11.12,610454.0,11.12,11.15,11.05,11.12,610454.0
2023-05-25 09:55:00,11.12,11.18,11.09,11.15,718882.0,11.12,11.18,11.09,11.15,718882.0
2023-05-25 10:00:00,11.14,11.21,11.11,11.12,1047125.0,11.14,11.21,11.11,11.12,1047125.0
2023-05-25 10:05:00,11.13,11.14,11.01,11.01,724634.0,11.13,11.14,11.01,11.01,724634.0
2023-05-25 10:10:00,11.01,11.02,10.93,10.98,811132.0,11.01,11.02,10.93,10.98,811132.0
2023-05-25 10:15:00,10.99,10.99,10.93,10.93,414776.0,10.99,10.99,10.93,10.93,414776.0
2023-05-25 10:20:00,10.94,10.94,10.9,10.91,623912.0,10.94,10.94,10.9,10.91,623912.0
2023-05-25 10:25:00,10.91,10.99,10.9,10.96,521163.0,10.91,10.99,10.9,10.96,521163.0
2023-05-25 10:30:00,10.96,11.02,10.95,10.97,436031.0,10.96,11.02,10.95,10.97,436031.0
2023-05-25 10:35:00,10.97,11.0,10.96,10.99,344753.0,10.97,11.0,10.96,10.99,344753.0
2023-05-25 10:40:00,10.99,11.02,10.98,11.02,353119.0,10.99,11.02,10.98,11.02,353119.0
2023-05-25 10:45:00,11.02,11.05,10.98,10.99,589972.0,11.02,11.05,10.98,10.99,589972.0
2023-05-25 10:50:00,10.99,11.01,10.96,10.99,300473.0,10.99,11.01,10.96,10.99,300473.0
2023-05-25 10:55:00,10.99,11.05,10.98,11.04,387011.0,10.99,11.05,10.98,11.04,387011.0
2023-05-25 11:00:00,11.04,11.06,10.99,11.01,453868.0,11.04,11.06,10.99,11.01,453868.0
2023-05-25 11:05:00,11.01,11.03,10.96,10.98,378842.0,11.01,11.03,10.96,10.98,378842.0
2023-05-25 11:10:00,10.97,11.0,10.96,11.0,342391.0,10.97,11.0,10.96,11.0,342391.0
2023-05-25 11:15:00,11.0,11.02,10.96,10.98,440011.0,11.0,11.02,10.96,10.98,440011.0
2023-05-25 11:20:00,10.98,11.0,10.97,11.0,301779.0,10.98,11.0,10.97,11.0,301779.0
2023-05-25 11:25:00,11.0,11.01,10.98,10.99,387798.0,11.0,11.01,10.98,10.99,387798.0
2023-05-25 11:30:00,10.99,10.99,10.96,10.96,327138.0,10.99,10.99,10.96,10.96,327138.0
2023-05-25 11:35:00,10.96,10.97,10.94,10.96,225432.0,10.96,10.97,10.94,10.96,225432.0
2023-05-25 11:40:00,10.96,10.96,10.9,10.91,321217.0,10.96,10.96,10.9,10.91,321217.0
2023-05-25 11:45:00,10.91,10.94,10.9,10.94,419070.0,10.91,10.94,10.9,10.94,419070.0
2023-05-25 11:50:00,10.94,10.97,10.92,10.93,288062.0,10.94,10.97,10.92,10.93,288062.0
2023-05-25 11:55:00,10.93,10.96,10.93,10.95,248986.0,10.93,10.96,10.93,10.95,248986.0
2023-05-25 12:00:00,10.95,10.95,10.92,10.94,176891.0,10.95,10.95,10.92,10.94,176891.0
2023-05-25 12:05:00,10.93,10.94,10.88,10.88,388580.0,10.93,10.94,10.88,10.88,388580.0
2023-05-25 12:10:00,10.88,10.9,10.87,10.88,334476.0,10.88,10.9,10.87,10.88,334476.0
2023-05-25 12:15:00,10.88,10.91,10.87,10.88,322569.0,10.88,10.91,10.87,10.88,322569.0
2023-05-25 12:20:00,10.88,10.91,10.87,10.9,298285.0,10.88,10.91,10.87,10.9,298285.0
2023-05-25 12:25:00,10.9,10.91,10.88,10.91,177619.0,10.9,10.91,10.88,10.91,177619.0
2023-05-25 12:30:00,10.91,10.91,10.87,10.87,232262.0,10.91,10.91,10.87,10.87,232262.0
2023-05-25 12:35:00,10.88,10.93,10.88,10.93,237566.0,10.88,10.93,10.88,10.93,237566.0
2023-05-25 12:40:00,10.93,10.97,10.92,10.96,200501.0,10.93,10.97,10.92,10.96,200501.0
2023-05-25 12:45:00,10.96,10.99,10.96,10.98,262165.0,10.96,10.99,10.96,10.98,262165.0
2023-05-25 12:50:00,10.97,10.99,10.95,10.96,164627.0,10.97,10.99,10.95,10.96,164627.0
2023-05-25 12:55:00,10.96,10.98,10.93,10.94,166800.0,10.96,10.98,10.93,10.94,166800.0
2023-05-25 13:00:00,10.95,10.96,10.91,10.95,115852.0,10.95,10.96,10.91,10.95,115852.0
2023-05-25 13:05:00,10.96,10.97,10.94,10.96,126662.0,10.96,10.97,10.94,10.96,126662.0
2023-05-25 13:10:00,10.95,10.97,10.94,10.96,151736.0,10.95,10.97,10.94,10.96,151736.0
2023-05-25 13:15:00,10.96,11.01,10.96,10.99,234593.0,10.96,11.01,10.96,10.99,234593.0
2023-05-25 13:20:00,10.99,11.01,10.98,11.01,172886.0,10.99,11.01,10.98,11.01,172886.0
2023-05-25 13:25:00,11.01,11.01,10.99,11.0,207727.0,11.01,11.01,10.99,11.0,207727.0
2023-05-25 13:30:00,11.0,11.04,10.99,11.03,255224.0,11.0,11.04,10.99,11.03,255224.0
2023-05-25 13:35:00,11.03,11.05,11.01,11.05,193010.0,11.03,11.05,11.01,11.05,193010.0
2023-05-25 13:40:00,11.04,11.06,11.02,11.04,328359.0,11.04,11.06,11.02,11.04,328359.0
2023-05-25 13:45:00,11.04,11.08,11.03,11.08,176421.0,11.04,11.08,11.03,11.08,176421.0
2023-05-25 13:50:00,11.08,11.09,11.04,11.06,296040.0,11.08,11.09,11.04,11.06,296040.0
2023-05-25 13:55:00,11.06,11.06,11.04,11.06,137169.0,11.06,11.06,11.04,11.06,137169.0
2023-05-25 14:00:00,11.06,11.11,11.06,11.08,421866.0,11.06,11.11,11.06,11.08,421866.0
2023-05-25 14:05:00,11.09,11.1,11.06,11.07,252662.0,11.09,11.1,11.06,11.07,252662.0
2023-05-25 14:10:00,11.06,11.08,11.04,11.05,493275.0,11.06,11.08,11.04,11.05,493275.0
2023-05-25 14:15:00,11.06,11.07,11.03,11.04,695922.0,11.06,11.07,11.03,11.04,695922.0
2023-05-25 14:20:00,11.05,11.06,11.02,11.04,433818.0,11.05,11.06,11.02,11.04,433818.0
2023-05-25 14:25:00,11.04,11.05,11.02,11.03,259076.0,11.04,11.05,11.02,11.03,259076.0
2023-05-25 14:30:00,11.03,11.04,10.98,11.01,415741.0,11.03,11.04,10.98,11.01,415741.0
2023-05-25 14:35:00,11.01,11.01,10.97,11.0,205573.0,11.01,11.01,10.97,11.0,205573.0
2023-05-25 14:40:00,11.0,11.01,10.97,11.0,313446.0,11.0,11.01,10.97,11.0,313446.0
2023-05-25 14:45:00,10.99,11.01,10.97,10.99,321291.0,10.99,11.01,10.97,10.99,321291.0
2023-05-25 14:50:00,10.99,11.01,10.98,11.01,272747.0,10.99,11.01,10.98,11.01,272747.0
2023-05-25 14:55:00,11.01,11.01,10.98,10.99,337942.0,11.01,11.01,10.98,10.99,337942.0
2023-05-25 15:00:00,10.99,11.01,10.97,11.01,277956.0,10.99,11.01,10.97,11.01,277956.0
2023-05-25 15:05:00,11.01,11.02,10.99,11.0,285361.0,11.01,11.02,10.99,11.0,285361.0
2023-05-25 15:10:00,11.0,11.03,10.98,11.0,390222.0,11.0,11.03,10.98,11.0,390222.0
2023-05-25 15:15:00,11.0,11.0,10.97,10.99,161511.0,11.0,11.0,10.97,10.99,161511.0
2023-05-25 15:20:00,10.99,11.02,10.98,11.02,162745.0,10.99,11.02,10.98,11.02,162745.0
2023-05-25 15:25:00,11.02,11.04,11.0,11.04,400027.0,11.02,11.04,11.0,11.04,400027.0
2023-05-25 15:30:00,11.04,11.07,11.02,11.04,686400.0,11.04,11.07,11.02,11.04,686400.0
2023-05-25 15:35:00,11.04,11.06,11.02,11.04,623873.0,11.04,11.06,11.02,11.04,623873.0
2023-05-25 15:40:00,11.04,11.05,11.02,11.02,450844.0,11.04,11.05,11.02,11.02,450844.0
2023-05-25 15:45:00,11.02,11.05,11.01,11.02,415196.0,11.02,11.05,11.01,11.02,415196.0
2023-05-25 15:50:00,11.02,11.03,11.0,11.01,671784.0,11.02,11.03,11.0,11.01,671784.0
2023-05-25 15:55:00,11.01,11.01,10.98,11.0,1616263.0,11.01,11.01,10.98,11.0,1616263.0
2023-05-26 09:30:00,11.15,11.3,11.15,11.29,1820995.0,11.15,11.3,11.15,11.29,1820995.0
2023-05-26 09:35:00,11.29,11.37,11.25,11.27,1222944.0,11.29,11.37,11.25,11.27,1222944.0
2023-05-26 09:40:00,11.27,11.31,11.22,11.24,1023968.0,11.27,11.31,11.22,11.24,1023968.0
2023-05-26 09:45:00,11.24,11.32,11.23,11.24,601824.0,11.24,11.32,11.23,11.24,601824.0
2023-05-26 09:50:00,11.24,11.27,11.15,11.2,495429.0,11.24,11.27,11.15,11.2,495429.0
2023-05-26 09:55:00,11.2,11.2,11.15,11.16,260376.0,11.2,11.2,11.15,11.16,260376.0
2023-05-26 10:00:00,11.17,11.24,11.16,11.22,506042.0,11.17,11.24,11.16,11.22,506042.0
2023-05-26 10:05:00,11.23,11.25,11.18,11.21,312209.0,11.23,11.25,11.18,11.21,312209.0
2023-05-26 10:10:00,11.21,11.21,11.15,11.16,342277.0,11.21,11.21,11.15,11.16,342277.0
2023-05-26 10:15:00,11.17,11.23,11.16,11.23,304016.0,11.17,11.23,11.16,11.23,304016.0
2023-05-26 10:20:00,11.23,11.25,11.2,11.25,228675.0,11.23,11.25,11.2,11.25,228675.0
2023-05-26 10:25:00,11.25,11.26,11.21,11.21,320748.0,11.25,11.26,11.21,11.21,320748.0
2023-05-26 10:30:00,11.21,11.24,11.18,11.19,352221.0,11.21,11.24,11.18,11.19,352221.0
2023-05-26 10:35:00,11.2,11.23,11.19,11.23,350923.0,11.2,11.23,11.19,11.23,350923.0
2023-05-26 10:40:00,11.23,11.27,11.22,11.26,561369.0,11.23,11.27,11.22,11.26,561369.0
2023-05-26 10:45:00,11.26,11.28,11.24,11.28,348555.0,11.26,11.28,11.24,11.28,348555.0
2023-05-26 10:50:00,11.28,11.33,11.27,11.32,565115.0,11.28,11.33,11.27,11.32,565115.0
2023-05-26 10:55:00,11.32,11.33,11.27,11.28,486913.0,11.32,11.33,11.27,11.28,486913.0
2023-05-26 11:00:00,11.28,11.28,11.24,11.25,488104.0,11.28,11.28,11.24,11.25,488104.0
2023-05-26 11:05:00,11.25,11.28,11.24,11.28,295396.0,11.25,11.28,11.24,11.28,295396.0
2023-05-26 11:10:00,11.28,11.28,11.2,11.23,421320.0,11.28,11.28,11.2,11.23,421320.0
2023-05-26 11:15:00,11.23,11.24,11.19,11.2,441552.0,11.23,11.24,11.19,11.2,441552.0
2023-05-26 11:20:00,11.2,11.21,11.18,11.21,242314.0,11.2,11.21,11.18,11.21,242314.0
2023-05-26 11:25:00,11.21,11.22,11.18,11.19,209887.0,11.21,11.22,11.18,11.19,209887.0
2023-05-26 11:30:00,11.19,11.21,11.16,11.19,350061.0,11.19,11.21,11.16,11.19,350061.0
2023-05-26 11:35:00,11.19,11.22,11.18,11.2,199206.0,11.19,11.22,11.18,11.2,199206.0
2023-05-26 11:40:00,11.2,11.23,11.19,11.23,200824.0,11.2,11.23,11.19,11.23,200824.0
2023-05-26 11:45:00,11.23,11.24,11.2,11.21,189436.0,11.23,11.24,11.2,11.21,189436.0
2023-05-26 11:50:00,11.21,11.22,11.17,11.18,237819.0,11.21,11.22,11.17,11.18,237819.0
2023-05-26 11:55:00,11.18,11.18,11.16,11.17,250884.0,11.18,11.18,11.16,11.17,250884.0
2023-05-26 12:00:00,11.17,11.22,11.15,11.21,354070.0,11.17,11.22,11.15,11.21,354070.0
2023-05-26 12:05:00,11.21,11.27,11.21,11.26,481734.0,11.21,11.27,11.21,11.26,481734.0
2023-05-26 12:10:00,11.27,11.29,11.25,11.26,414409.0,11.27,11.29,11.25,11.26,414409.0
2023-05-26 12:15:00,11.26,11.27,11.24,11.25,188007.0,11.26,11.27,11.24,11.25,188007.0
2023-05-26 12:20:00,11.25,11.27,11.24,11.26,240011.0,11.25,11.27,11.24,11.26,240011.0
2023-05-26 12:25:00,11.26,11.28,11.25,11.27,299668.0,11.26,11.28,11.25,11.27,299668.0
2023-05-26 12:30:00,11.27,11.28,11.23,11.24,261830.0,11.27,11.28,11.23,11.24,261830.0
2023-05-26 12:35:00,11.24,11.26,11.21,11.21,130124.0,11.24,11.26,11.21,11.21,130124.0
2023-05-26 12:40:00,11.21,11.23,11.2,11.2,211955.0,11.21,11.23,11.2,11.2,211955.0
2023-05-26 12:45:00,11.21,11.21,11.17,11.19,314735.0,11.21,11.21,11.17,11.19,314735.0
2023-05-26 12:50:00,11.19,11.22,11.18,11.19,217756.0,11.19,11.22,11.18,11.19,217756.0
2023-05-26 12:55:00,11.18,11.2,11.17,11.2,172360.0,11.18,11.2,11.17,11.2,172360.0
2023-05-26 13:00:00,11.2,11.23,11.19,11.23,178555.0,11.2,11.23,11.19,11.23,178555.0
2023-05-26 13:05:00,11.23,11.24,11.22,11.24,120533.0,11.23,11.24,11.22,11.24,120533.0
2023-05-26 13:10:00,11.24,11.25,11.22,11.24,251889.0,11.24,11.25,11.22,11.24,251889.0
2023-05-26 13:15:00,11.24,11.24,11.2,11.21,133072.0,11.24,11.24,11.2,11.21,133072.0
2023-05-26 13:20:00,11.21,11.22,11.19,11.21,99273.0,11.21,11.22,11.19,11.21,99273.0
2023-05-26 13:25:00,11.21,11.21,11.17,11.19,165977.0,11.21,11.21,11.17,11.19,165977.0
2023-05-26 13:30:00,11.2,11.22,11.19,11.21,418951.0,11.2,11.22,11.19,11.21,418951.0
2023-05-26 13:35:00,11.21,11.22,11.2,11.21,199442.0,11.21,11.22,11.2,11.21,199442.0
2023-05-26 13:40:00,11.21,11.21,11.17,11.18,203387.0,11.21,11.21,11.17,11.18,203387.0
2023-05-26 13:45:00,11.18,11.19,11.16,11.19,131858.0,11.18,11.19,11.16,11.19,131858.0
2023-05-26 13:50:00,11.19,11.2,11.18,11.19,176319.0,11.19,11.2,11.18,11.19,176319.0
2023-05-26 13:55:00,11.19,11.2,11.18,11.2,127234.0,11.19,11.2,11.18,11.2,127234.0
2023-05-26 14:00:00,11.2,11.22,11.19,11.2,155582.0,11.2,11.22,11.19,11.2,155582.0
2023-05-26 14:05:00,11.2,11.21,11.19,11.21,75222.0,11.2,11.21,11.19,11.21,75222.0
2023-05-26 14:10:00,11.21,11.24,11.2,11.23,174302.0,11.21,11.24,11.2,11.23,174302.0
2023-05-26 14:15:00,11.23,11.24,11.21,11.24,102420.0,11.23,11.24,11.21,11.24,102420.0
2023-05-26 14:20:00,11.24,11.25,11.22,11.24,186866.0,11.24,11.25,11.22,11.24,186866.0
2023-05-26 14:25:00,11.25,11.26,11.24,11.25,252595.0,11.25,11.26,11.24,11.25,252595.0
2023-05-26 14:30:00,11.25,11.26,11.23,11.24,176498.0,11.25,11.26,11.23,11.24,176498.0
2023-05-26 14:35:00,11.24,11.26,11.23,11.25,233783.0,11.24,11.26,11.23,11.25,233783.0
2023-05-26 14:40:00,11.25,11.26,11.24,11.26,130278.0,11.25,11.26,11.24,11.26,130278.0
2023-05-26 14:45:00,11.26,11.28,11.25,11.27,218191.0,11.26,11.28,11.25,11.27,218191.0
2023-05-26 14:50:00,11.27,11.3,11.26,11.3,187508.0,11.27,11.3,11.26,11.3,187508.0
2023-05-26 14:55:00,11.3,11.3,11.27,11.29,229177.0,11.3,11.3,11.27,11.29,229177.0
2023-05-26 15:00:00,11.29,11.3,11.27,11.29,516450.0,11.29,11.3,11.27,11.29,516450.0
2023-05-26 15:05:00,11.28,11.3,11.27,11.29,258817.0,11.28,11.3,11.27,11.29,258817.0
2023-05-26 15:10:00,11.29,11.3,11.27,11.28,326218.0,11.29,11.3,11.27,11.28,326218.0
2023-05-26 15:15:00,11.28,11.28,11.25,11.28,470751.0,11.28,11.28,11.25,11.28,470751.0
2023-05-26 15:20:00,11.28,11.3,11.27,11.29,394112.0,11.28,11.3,11.27,11.29,394112.0
2023-05-26 15:25:00,11.29,11.29,11.26,11.28,481412.0,11.29,11.29,11.26,11.28,481412.0
2023-05-26 15:30:00,11.28,11.29,11.24,11.25,414220.0,11.28,11.29,11.24,11.25,414220.0
2023-05-26 15:35:00,11.25,11.26,11.21,11.23,561308.0,11.25,11.26,11.21,11.23,561308.0
2023-05-26 15:40:00,11.23,11.25,11.2,11.24,538170.0,11.23,11.25,11.2,11.24,538170.0
2023-05-26 15:45:00,11.24,11.27,11.22,11.27,385576.0,11.24,11.27,11.22,11.27,385576.0
2023-05-26 15:50:00,11.26,11.29,11.24,11.28,1032608.0,11.26,11.29,11.24,11.28,1032608.0
2023-05-26 15:55:00,11.28,11.29,11.27,11.28,1218110.0,11.28,11.29,11.27,11.28,1218110.0
2023-05-30 09:30:00,11.5,11.84,11.45,11.69,2969088.0,11.5,11.84,11.45,11.69,2969088.0
2023-05-30 09:35:00,11.69,11.72,11.53,11.59,1284949.0,11.69,11.72,11.53,11.59,1284949.0
2023-05-30 09:40:00,11.59,11.6,11.52,11.56,907688.0,11.59,11.6,11.52,11.56,907688.0
2023-05-30 09:45:00,11.56,11.63,11.55,11.61,704511.0,11.56,11.63,11.55,11.61,704511.0
2023-05-30 09:50:00,11.61,11.67,11.55,11.55,972853.0,11.61,11.67,11.55,11.55,972853.0
2023-05-30 09:55:00,11.55,11.58,11.46,11.51,946437.0,11.55,11.58,11.46,11.51,946437.0
2023-05-30 10:00:00,11.52,11.52,11.4,11.42,935801.0,11.52,11.52,11.4,11.42,935801.0
2023-05-30 10:05:00,11.42,11.45,11.38,11.45,456717.0,11.42,11.45,11.38,11.45,456717.0
2023-05-30 10:10:00,11.44,11.51,11.43,11.5,536148.0,11.44,11.51,11.43,11.5,536148.0
2023-05-30 10:15:00,11.5,11.57,11.5,11.54,414164.0,11.5,11.57,11.5,11.54,414164.0
2023-05-30 10:20:00,11.55,11.59,11.5,11.51,659531.0,11.55,11.59,11.5,11.51,659531.0
2023-05-30 10:25:00,11.51,11.51,11.39,11.41,411881.0,11.51,11.51,11.39,11.41,411881.0
2023-05-30 10:30:00,11.41,11.44,11.36,11.38,584081.0,11.41,11.44,11.36,11.38,584081.0
2023-05-30 10:35:00,11.38,11.4,11.36,11.37,529245.0,11.38,11.4,11.36,11.37,529245.0
2023-05-30 10:40:00,11.37,11.39,11.36,11.39,250327.0,11.37,11.39,11.36,11.39,250327.0
2023-05-30 10:45:00,11.39,11.42,11.37,11.41,388848.0,11.39,11.42,11.37,11.41,388848.0
2023-05-30 10:50:00,11.4,11.41,11.33,11.34,465297.0,11.4,11.41,11.33,11.34,465297.0
2023-05-30 10:55:00,11.34,11.38,11.32,11.36,302621.0,11.34,11.38,11.32,11.36,302621.0
2023-05-30 11:00:00,11.36,11.4,11.35,11.38,353923.0,11.36,11.4,11.35,11.38,353923.0
2023-05-30 11:05:00,11.38,11.39,11.31,11.32,334861.0,11.38,11.39,11.31,11.32,334861.0
2023-05-30 11:10:00,11.32,11.33,11.28,11.33,454583.0,11.32,11.33,11.28,11.33,454583.0
2023-05-30 11:15:00,11.33,11.33,11.27,11.27,398985.0,11.33,11.33,11.27,11.27,398985.0
2023-05-30 11:20:00,11.28,11.29,11.22,11.23,534809.0,11.28,11.29,11.22,11.23,534809.0
2023-05-30 11:25:00,11.22,11.26,11.2,11.26,716043.0,11.22,11.26,11.2,11.26,716043.0
2023-05-30 11:30:00,11.26,11.27,11.22,11.26,454818.0,11.26,11.27,11.22,11.26,454818.0
2023-05-30 11:35:00,11.26,11.29,11.22,11.29,280614.0,11.26,11.29,11.22,11.29,280614.0
2023-05-30 11:40:00,11.29,11.3,11.25,11.25,281530.0,11.29,11.3,11.25,11.25,281530.0
2023-05-30 11:45:00,11.25,11.29,11.25,11.27,233417.0,11.25,11.29,11.25,11.27,233417.0
2023-05-30 11:50:00,11.28,11.35,11.26,11.33,447595.0,11.28,11.35,11.26,11.33,447595.0
2023-05-30 11:55:00,11.34,11.37,11.3,11.33,360155.0,11.34,11.37,11.3,11.33,360155.0
2023-05-30 12:00:00,11.32,11.35,11.28,11.29,467433.0,11.32,11.35,11.28,11.29,467433.0
2023-05-30 12:05:00,11.29,11.29,11.27,11.29,188993.0,11.29,11.29,11.27,11.29,188993.0
2023-05-30 12:10:00,11.29,11.33,11.27,11.32,312719.0,11.29,11.33,11.27,11.32,312719.0
2023-05-30 12:15:00,11.32,11.34,11.29,11.33,257874.0,11.32,11.34,11.29,11.33,257874.0
2023-05-30 12:20:00,11.33,11.33,11.31,11.33,152668.0,11.33,11.33,11.31,11.33,152668.0
2023-05-30 12:25:00,11.33,11.35,11.29,11.32,245880.0,11.33,11.35,11.29,11.32,245880.0
2023-05-30 12:30:00,11.32,11.33,11.3,11.33,137299.0,11.32,11.33,11.3,11.33,137299.0
2023-05-30 12:35:00,11.33,11.35,11.31,11.32,223055.0,11.33,11.35,11.31,11.32,223055.0
2023-05-30 12:40:00,11.31,11.31,11.27,11.28,244039.0,11.31,11.31,11.27,11.28,244039.0
2023-05-30 12:45:00,11.28,11.31,11.27,11.29,303450.0,11.28,11.31,11.27,11.29,303450.0
2023-05-30 12:50:00,11.29,11.34,11.29,11.34,361006.0,11.29,11.34,11.29,11.34,361006.0
2023-05-30 12:55:00,11.34,11.34,11.31,11.33,184597.0,11.34,11.34,11.31,11.33,184597.0
2023-05-30 13:00:00,11.34,11.35,11.32,11.35,158264.0,11.34,11.35,11.32,11.35,158264.0
2023-05-30 13:05:00,11.35,11.35,11.31,11.32,234381.0,11.35,11.35,11.31,11.32,234381.0
2023-05-30 13:10:00,11.32,11.33,11.3,11.32,184199.0,11.32,11.33,11.3,11.32,184199.0
2023-05-30 13:15:00,11.31,11.35,11.3,11.34,199793.0,11.31,11.35,11.3,11.34,199793.0
2023-05-30 13:20:00,11.34,11.36,11.32,11.33,146313.0,11.34,11.36,11.32,11.33,146313.0
2023-05-30 13:25:00,11.34,11.34,11.29,11.3,240006.0,11.34,11.34,11.29,11.3,240006.0
2023-05-30 13:30:00,11.3,11.32,11.28,11.32,199472.0,11.3,11.32,11.28,11.32,199472.0
2023-05-30 13:35:00,11.32,11.34,11.3,11.32,159668.0,11.32,11.34,11.3,11.32,159668.0
2023-05-30 13:40:00,11.32,11.35,11.31,11.33,178835.0,11.32,11.35,11.31,11.33,178835.0
2023-05-30 13:45:00,11.33,11.34,11.32,11.34,132431.0,11.33,11.34,11.32,11.34,132431.0
2023-05-30 13:50:00,11.34,11.35,11.3,11.31,152102.0,11.34,11.35,11.3,11.31,152102.0
2023-05-30 13:55:00,11.3,11.31,11.28,11.31,168675.0,11.3,11.31,11.28,11.31,168675.0
2023-05-30 14:00:00,11.3,11.32,11.3,11.32,134283.0,11.3,11.32,11.3,11.32,134283.0
2023-05-30 14:05:00,11.31,11.33,11.3,11.33,245673.0,11.31,11.33,11.3,11.33,245673.0
2023-05-30 14:10:00,11.33,11.35,11.32,11.35,89190.0,11.33,11.35,11.32,11.35,89190.0
2023-05-30 14:15:00,11.35,11.35,11.32,11.34,138728.0,11.35,11.35,11.32,11.34,138728.0
2023-05-30 14:20:00,11.34,11.36,11.33,11.35,181529.0,11.34,11.36,11.33,11.35,181529.0
2023-05-30 14:25:00,11.35,11.37,11.34,11.36,147022.0,11.35,11.37,11.34,11.36,147022.0
2023-05-30 14:30:00,11.37,11.38,11.35,11.37,149102.0,11.37,11.38,11.35,11.37,149102.0
2023-05-30 14:35:00,11.37,11.39,11.36,11.38,158782.0,11.37,11.39,11.36,11.38,158782.0
2023-05-30 14:40:00,11.38,11.39,11.37,11.39,107727.0,11.38,11.39,11.37,11.39,107727.0
2023-05-30 14:45:00,11.39,11.39,11.37,11.38,209057.0,11.39,11.39,11.37,11.38,209057.0
2023-05-30 14:50:00,11.39,11.39,11.35,11.37,317410.0,11.39,11.39,11.35,11.37,317410.0
2023-05-30 14:55:00,11.37,11.38,11.35,11.36,127085.0,11.37,11.38,11.35,11.36,127085.0
2023-05-30 15:00:00,11.36,11.39,11.35,11.38,209704.0,11.36,11.39,11.35,11.38,209704.0
2023-05-30 15:05:00,11.38,11.38,11.36,11.38,132531.0,11.38,11.38,11.36,11.38,132531.0
2023-05-30 15:10:00,11.38,11.39,11.37,11.37,274334.0,11.38,11.39,11.37,11.37,274334.0
2023-05-30 15:15:00,11.38,11.38,11.35,11.37,186022.0,11.38,11.38,11.35,11.37,186022.0
2023-05-30 15:20:00,11.37,11.38,11.36,11.36,301981.0,11.37,11.38,11.36,11.36,301981.0
2023-05-30 15:25:00,11.37,11.4,11.36,11.38,203384.0,11.37,11.4,11.36,11.38,203384.0
2023-05-30 15:30:00,11.38,11.41,11.38,11.4,181628.0,11.38,11.41,11.38,11.4,181628.0
2023-05-30 15:35:00,11.4,11.41,11.38,11.38,292672.0,11.4,11.41,11.38,11.38,292672.0
2023-05-30 15:40:00,11.38,11.39,11.38,11.39,198212.0,11.38,11.39,11.38,11.39,198212.0
2023-05-30 15:45:00,11.38,11.41,11.38,11.41,420238.0,11.38,11.41,11.38,11.41,420238.0
2023-05-30 15:50:00,11.4,11.41,11.38,11.39,517150.0,11.4,11.41,11.38,11.39,517150.0
2023-05-30 15:55:00,11.39,11.4,11.37,11.38,859683.0,11.39,11.4,11.37,11.38,859683.0
2023-05-31 09:30:00,11.4,11.45,11.29,11.34,1239125.0,11.4,11.45,11.29,11.34,1239125.0
2023-05-31 09:35:00,11.34,11.42,11.29,11.42,620755.0,11.34,11.42,11.29,11.42,620755.0
2023-05-31 09:40:00,11.41,11.42,11.32,11.35,488162.0,11.41,11.42,11.32,11.35,488162.0
2023-05-31 09:45:00,11.35,11.36,11.22,11.23,793459.0,11.35,11.36,11.22,11.23,793459.0
2023-05-31 09:50:00,11.24,11.3,11.23,11.27,446322.0,11.24,11.3,11.23,11.27,446322.0
2023-05-31 09:55:00,11.27,11.34,11.25,11.33,297798.0,11.27,11.34,11.25,11.33,297798.0
2023-05-31 10:00:00,11.33,11.33,11.25,11.27,430394.0,11.33,11.33,11.25,11.27,430394.0
2023-05-31 10:05:00,11.26,11.27,11.16,11.19,877767.0,11.26,11.27,11.16,11.19,877767.0
2023-05-31 10:10:00,11.19,11.2,11.15,11.18,406435.0,11.19,11.2,11.15,11.18,406435.0
2023-05-31 10:15:00,11.18,11.18,11.1,11.11,474850.0,11.18,11.18,11.1,11.11,474850.0
2023-05-31 10:20:00,11.11,11.11,11.04,11.08,638904.0,11.11,11.11,11.04,11.08,638904.0
2023-05-31 10:25:00,11.08,11.08,11.03,11.07,343739.0,11.08,11.08,11.03,11.07,343739.0
2023-05-31 10:30:00,11.07,11.08,11.02,11.04,448308.0,11.07,11.08,11.02,11.04,448308.0
2023-05-31 10:35:00,11.04,11.05,11.0,11.03,439783.0,11.04,11.05,11.0,11.03,439783.0
2023-05-31 10:40:00,11.03,11.06,11.01,11.03,294469.0,11.03,11.06,11.01,11.03,294469.0
2023-05-31 10:45:00,11.03,11.06,11.01,11.04,418600.0,11.03,11.06,11.01,11.04,418600.0
2023-05-31 10:50:00,11.04,11.09,11.04,11.09,668508.0,11.04,11.09,11.04,11.09,668508.0
2023-05-31 10:55:00,11.09,11.11,11.07,11.09,718895.0,11.09,11.11,11.07,11.09,718895.0
2023-05-31 11:00:00,11.09,11.12,11.06,11.09,395942.0,11.09,11.12,11.06,11.09,395942.0
2023-05-31 11:05:00,11.09,11.09,11.06,11.07,188113.0,11.09,11.09,11.06,11.07,188113.0
2023-05-31 11:10:00,11.07,11.09,11.04,11.05,178643.0,11.07,11.09,11.04,11.05,178643.0
2023-05-31 11:15:00,11.05,11.07,11.03,11.07,416619.0,11.05,11.07,11.03,11.07,416619.0
2023-05-31 11:20:00,11.07,11.12,11.06,11.12,329799.0,11.07,11.12,11.06,11.12,329799.0
2023-05-31 11:25:00,11.12,11.12,11.06,11.07,302570.0,11.12,11.12,11.06,11.07,302570.0
2023-05-31 11:30:00,11.07,11.09,11.06,11.09,202499.0,11.07,11.09,11.06,11.09,202499.0
2023-05-31 11:35:00,11.09,11.09,11.06,11.06,345886.0,11.09,11.09,11.06,11.06,345886.0
2023-05-31 11:40:00,11.07,11.07,11.03,11.05,283146.0,11.07,11.07,11.03,11.05,283146.0
2023-05-31 11:45:00,11.05,11.06,11.02,11.04,436377.0,11.05,11.06,11.02,11.04,436377.0
2023-05-31 11:50:00,11.04,11.06,11.01,11.06,250937.0,11.04,11.06,11.01,11.06,250937.0
2023-05-31 11:55:00,11.05,11.06,11.03,11.04,179318.0,11.05,11.06,11.03,11.04,179318.0
2023-05-31 12:00:00,11.04,11.08,11.04,11.08,285996.0,11.04,11.08,11.04,11.08,285996.0
2023-05-31 12:05:00,11.07,11.08,11.0,11.02,388638.0,11.07,11.08,11.0,11.02,388638.0
2023-05-31 12:10:00,11.02,11.03,11.0,11.02,141187.0,11.02,11.03,11.0,11.02,141187.0
2023-05-31 12:15:00,11.02,11.03,11.0,11.01,157086.0,11.02,11.03,11.0,11.01,157086.0
2023-05-31 12:20:00,11.01,11.02,10.99,10.99,705954.0,11.01,11.02,10.99,10.99,705954.0
2023-05-31 12:25:00,11.0,11.0,10.95,10.96,689892.0,11.0,11.0,10.95,10.96,689892.0
2023-05-31 12:30:00,10.96,10.97,10.94,10.97,373349.0,10.96,10.97,10.94,10.97,373349.0
2023-05-31 12:35:00,10.96,10.97,10.94,10.96,165209.0,10.96,10.97,10.94,10.96,165209.0
2023-05-31 12:40:00,10.95,11.0,10.95,11.0,213070.0,10.95,11.0,10.95,11.0,213070.0
2023-05-31 12:45:00,11.0,11.01,10.97,10.99,237957.0,11.0,11.01,10.97,10.99,237957.0
2023-05-31 12:50:00,10.99,11.0,10.94,10.96,233087.0,10.99,11.0,10.94,10.96,233087.0
2023-05-31 12:55:00,10.95,10.98,10.93,10.97,272679.0,10.95,10.98,10.93,10.97,272679.0
2023-05-31 13:00:00,10.97,10.98,10.95,10.97,193768.0,10.97,10.98,10.95,10.97,193768.0
2023-05-31 13:05:00,10.97,10.98,10.95,10.98,293572.0,10.97,10.98,10.95,10.98,293572.0
2023-05-31 13:10:00,10.97,11.04,10.97,11.04,273229.0,10.97,11.04,10.97,11.04,273229.0
2023-05-31 13:15:00,11.04,11.06,11.03,11.04,374153.0,11.04,11.06,11.03,11.04,374153.0
2023-05-31 13:20:00,11.03,11.06,11.02,11.04,253404.0,11.03,11.06,11.02,11.04,253404.0
2023-05-31 13:25:00,11.04,11.1,11.04,11.09,222111.0,11.04,11.1,11.04,11.09,222111.0
2023-05-31 13:30:00,11.1,11.14,11.09,11.12,320650.0,11.1,11.14,11.09,11.12,320650.0
2023-05-31 13:35:00,11.12,11.17,11.1,11.16,352333.0,11.12,11.17,11.1,11.16,352333.0
2023-05-31 13:40:00,11.16,11.18,11.12,11.13,289907.0,11.16,11.18,11.12,11.13,289907.0
2023-05-31 13:45:00,11.13,11.14,11.1,11.11,199830.0,11.13,11.14,11.1,11.11,199830.0
2023-05-31 13:50:00,11.11,11.15,11.11,11.14,135213.0,11.11,11.15,11.11,11.14,135213.0
2023-05-31 13:55:00,11.15,11.17,11.14,11.17,160561.0,11.15,11.17,11.14,11.17,160561.0
2023-05-31 14:00:00,11.17,11.17,11.13,11.16,176577.0,11.17,11.17,11.13,11.16,176577.0
2023-05-31 14:05:00,11.16,11.18,11.15,11.16,284691.0,11.16,11.18,11.15,11.16,284691.0
2023-05-31 14:10:00,11.17,11.17,11.14,11.15,147789.0,11.17,11.17,11.14,11.15,147789.0
2023-05-31 14:15:00,11.15,11.16,11.13,11.15,215478.0,11.15,11.16,11.13,11.15,215478.0
2023-05-31 14:20:00,11.15,11.17,11.13,11.15,236289.0,11.15,11.17,11.13,11.15,236289.0
2023-05-31 14:25:00,11.16,11.16,11.13,11.16,297088.0,11.16,11.16,11.13,11.16,297088.0
2023-05-31 14:30:00,11.16,11.17,11.14,11.14,251270.0,11.16,11.17,11.14,11.14,251270.0
2023-05-31 14:35:00,11.15,11.17,11.14,11.15,161777.0,11.15,11.17,11.14,11.15,161777.0
2023-05-31 14:40:00,11.16,11.17,11.14,11.17,114912.0,11.16,11.17,11.14,11.17,114912.0
2023-05-31 14:45:00,11.17,11.17,11.13,11.13,218700.0,11.17,11.17,11.13,11.13,218700.0
2023-05-31 14:50:00,11.13,11.14,11.1,11.12,260010.0,11.13,11.14,11.1,11.12,260010.0
2023-05-31 14:55:00,11.12,11.14,11.11,11.13,188202.0,11.12,11.14,11.11,11.13,188202.0
2023-05-31 15:00:00,11.14,11.15,11.09,11.09,238157.0,11.14,11.15,11.09,11.09,238157.0
2023-05-31 15:05:00,11.09,11.1,11.08,11.09,240974.0,11.09,11.1,11.08,11.09,240974.0
2023-05-31 15:10:00,11.09,11.1,11.07,11.1,200242.0,11.09,11.1,11.07,11.1,200242.0
2023-05-31 15:15:00,11.1,11.11,11.08,11.1,296805.0,11.1,11.11,11.08,11.1,296805.0
2023-05-31 15:20:00,11.09,11.12,11.08,11.09,289382.0,11.09,11.12,11.08,11.09,289382.0
2023-05-31 15:25:00,11.09,11.12,11.08,11.11,247003.0,11.09,11.12,11.08,11.11,247003.0
2023-05-31 15:30:00,11.11,11.14,11.1,11.12,316325.0,11.11,11.14,11.1,11.12,316325.0
2023-05-31 15:35:00,11.13,11.15,11.12,11.15,202048.0,11.13,11.15,11.12,11.15,202048.0
2023-05-31 15:40:00,11.15,11.18,11.14,11.18,507835.0,11.15,11.18,11.14,11.18,507835.0
2023-05-31 15:45:00,11.18,11.19,11.15,11.17,647319.0,11.18,11.19,11.15,11.17,647319.0
2023-05-31 15:50:00,11.17,11.2,11.16,11.2,610599.0,11.17,11.2,11.16,11.2,610599.0
2023-05-31 15:55:00,11.2,11.24,11.19,11.23,1777460.0,11.2,11.24,11.19,11.23,1777460.0
2023-06-01 09:30:00,11.32,11.34,11.24,11.26,840495.0,11.32,11.34,11.24,11.26,840495.0
2023-06-01 09:35:00,11.25,11.37,11.24,11.37,551061.0,11.25,11.37,11.24,11.37,551061.0
2023-06-01 09:40:00,11.37,11.37,11.2,11.23,907450.0,11.37,11.37,11.2,11.23,907450.0
2023-06-01 09:45:00,11.24,11.28,11.21,11.22,430410.0,11.24,11.28,11.21,11.22,430410.0
2023-06-01 09:50:00,11.22,11.32,11.21,11.31,551481.0,11.22,11.32,11.21,11.31,551481.0
2023-06-01 09:55:00,11.3,11.37,11.29,11.37,593338.0,11.3,11.37,11.29,11.37,593338.0
2023-06-01 10:00:00,11.36,11.41,11.33,11.4,553016.0,11.36,11.41,11.33,11.4,553016.0
2023-06-01 10:05:00,11.4,11.48,11.39,11.42,697441.0,11.4,11.48,11.39,11.42,697441.0
2023-06-01 10:10:00,11.42,11.44,11.4,11.43,262937.0,11.42,11.44,11.4,11.43,262937.0
2023-06-01 10:15:00,11.42,11.47,11.4,11.45,706583.0,11.42,11.47,11.4,11.45,706583.0
2023-06-01 10:20:00,11.45,11.45,11.39,11.41,543369.0,11.45,11.45,11.39,11.41,543369.0
2023-06-01 10:25:00,11.4,11.45,11.4,11.43,344925.0,11.4,11.45,11.4,11.43,344925.0
2023-06-01 10:30:00,11.44,11.46,11.41,11.46,289885.0,11.44,11.46,11.41,11.46,289885.0
2023-06-01 10:35:00,11.46,11.51,11.46,11.51,902235.0,11.46,11.51,11.46,11.51,902235.0
2023-06-01 10:40:00,11.51,11.64,11.5,11.63,855644.0,11.51,11.64,11.5,11.63,855644.0
2023-06-01 10:45:00,11.63,11.72,11.62,11.68,981023.0,11.63,11.72,11.62,11.68,981023.0
2023-06-01 10:50:00,11.68,11.74,11.65,11.68,824254.0,11.68,11.74,11.65,11.68,824254.0
2023-06-01 10:55:00,11.67,11.7,11.66,11.68,428829.0,11.67,11.7,11.66,11.68,428829.0
2023-06-01 11:00:00,11.69,11.7,11.66,11.68,353798.0,11.69,11.7,11.66,11.68,353798.0
2023-06-01 11:05:00,11.68,11.72,11.65,11.65,570575.0,11.68,11.72,11.65,11.65,570575.0
2023-06-01 11:10:00,11.64,11.65,11.59,11.63,1046034.0,11.64,11.65,11.59,11.63,1046034.0
2023-06-01 11:15:00,11.63,11.66,11.61,11.62,307148.0,11.63,11.66,11.61,11.62,307148.0
2023-06-01 11:20:00,11.61,11.63,11.6,11.61,239045.0,11.61,11.63,11.6,11.61,239045.0
2023-06-01 11:25:00,11.61,11.65,11.58,11.63,295987.0,11.61,11.65,11.58,11.63,295987.0
2023-06-01 11:30:00,11.63,11.67,11.62,11.67,291249.0,11.63,11.67,11.62,11.67,291249.0
2023-06-01 11:35:00,11.67,11.7,11.66,11.67,312613.0,11.67,11.7,11.66,11.67,312613.0
2023-06-01 11:40:00,11.68,11.7,11.66,11.67,205794.0,11.68,11.7,11.66,11.67,205794.0
2023-06-01 11:45:00,11.68,11.68,11.65,11.68,219058.0,11.68,11.68,11.65,11.68,219058.0
2023-06-01 11:50:00,11.68,11.7,11.67,11.68,341619.0,11.68,11.7,11.67,11.68,341619.0
2023-06-01 11:55:00,11.68,11.7,11.67,11.7,212345.0,11.68,11.7,11.67,11.7,212345.0
2023-06-01 12:00:00,11.7,11.72,11.68,11.71,339203.0,11.7,11.72,11.68,11.71,339203.0
2023-06-01 12:05:00,11.71,11.75,11.71,11.71,450419.0,11.71,11.75,11.71,11.71,450419.0
2023-06-01 12:10:00,11.71,11.75,11.71,11.73,389457.0,11.71,11.75,11.71,11.73,389457.0
2023-06-01 12:15:00,11.73,11.74,11.7,11.74,319089.0,11.73,11.74,11.7,11.74,319089.0
2023-06-01 12:20:00,11.74,11.77,11.73,11.76,495188.0,11.74,11.77,11.73,11.76,495188.0
2023-06-01 12:25:00,11.77,11.77,11.73,11.73,489650.0,11.77,11.77,11.73,11.73,489650.0
2023-06-01 12:30:00,11.73,11.74,11.68,11.7,971776.0,11.73,11.74,11.68,11.7,971776.0
2023-06-01 12:35:00,11.71,11.75,11.7,11.73,276507.0,11.71,11.75,11.7,11.73,276507.0
2023-06-01 12:40:00,11.73,11.73,11.7,11.72,121616.0,11.73,11.73,11.7,11.72,121616.0
2023-06-01 12:45:00,11.71,11.75,11.7,11.73,271841.0,11.71,11.75,11.7,11.73,271841.0
2023-06-01 12:50:00,11.74,11.77,11.73,11.77,321238.0,11.74,11.77,11.73,11.77,321238.0
2023-06-01 12:55:00,11.77,11.79,11.76,11.79,382394.0,11.77,11.79,11.76,11.79,382394.0
2023-06-01 13:00:00,11.79,11.79,11.76,11.78,373645.0,11.79,11.79,11.76,11.78,373645.0
2023-06-01 13:05:00,11.78,11.79,11.76,11.76,281569.0,11.78,11.79,11.76,11.76,281569.0
2023-06-01 13:10:00,11.76,11.79,11.76,11.77,197138.0,11.76,11.79,11.76,11.77,197138.0
2023-06-01 13:15:00,11.77,11.77,11.72,11.74,275529.0,11.77,11.77,11.72,11.74,275529.0
2023-06-01 13:20:00,11.74,11.79,11.73,11.76,364410.0,11.74,11.79,11.73,11.76,364410.0
2023-06-01 13:25:00,11.77,11.77,11.75,11.76,184479.0,11.77,11.77,11.75,11.76,184479.0
2023-06-01 13:30:00,11.76,11.76,11.72,11.74,144219.0,11.76,11.76,11.72,11.74,144219.0
2023-06-01 13:35:00,11.74,11.77,11.73,11.75,208763.0,11.74,11.77,11.73,11.75,208763.0
2023-06-01 13:40:00,11.76,11.77,11.75,11.77,94270.0,11.76,11.77,11.75,11.77,94270.0
2023-06-01 13:45:00,11.76,11.78,11.75,11.78,167812.0,11.76,11.78,11.75,11.78,167812.0
2023-06-01 13:50:00,11.78,11.79,11.75,11.76,175008.0,11.78,11.79,11.75,11.76,175008.0
2023-06-01 13:55:00,11.76,11.76,11.73,11.74,228329.0,11.76,11.76,11.73,11.74,228329.0
2023-06-01 14:00:00,11.74,11.75,11.72,11.75,131837.0,11.74,11.75,11.72,11.75,131837.0
2023-06-01 14:05:00,11.75,11.78,11.74,11.78,168471.0,11.75,11.78,11.74,11.78,168471.0
2023-06-01 14:10:00,11.78,11.79,11.77,11.77,166775.0,11.78,11.79,11.77,11.77,166775.0
2023-06-01 14:15:00,11.78,11.78,11.73,11.75,245584.0,11.78,11.78,11.73,11.75,245584.0
2023-06-01 14:20:00,11.75,11.78,11.74,11.78,212637.0,11.75,11.78,11.74,11.78,212637.0
2023-06-01 14:25:00,11.78,11.84,11.77,11.84,729119.0,11.78,11.84,11.77,11.84,729119.0
2023-06-01 14:30:00,11.83,11.85,11.82,11.84,627437.0,11.83,11.85,11.82,11.84,627437.0
2023-06-01 14:35:00,11.85,11.85,11.84,11.84,238737.0,11.85,11.85,11.84,11.84,238737.0
2023-06-01 14:40:00,11.85,11.88,11.84,11.86,468217.0,11.85,11.88,11.84,11.86,468217.0
2023-06-01 14:45:00,11.85,11.86,11.84,11.86,253519.0,11.85,11.86,11.84,11.86,253519.0
2023-06-01 14:50:00,11.86,11.88,11.84,11.88,407596.0,11.86,11.88,11.84,11.88,407596.0
2023-06-01 14:55:00,11.88,11.88,11.85,11.88,193536.0,11.88,11.88,11.85,11.88,193536.0
2023-06-01 15:00:00,11.88,11.9,11.87,11.9,264106.0,11.88,11.9,11.87,11.9,264106.0
2023-06-01 15:05:00,11.9,11.93,11.89,11.89,548588.0,11.9,11.93,11.89,11.89,548588.0
2023-06-01 15:10:00,11.9,11.9,11.87,11.88,288696.0,11.9,11.9,11.87,11.88,288696.0
2023-06-01 15:15:00,11.88,11.9,11.86,11.87,295786.0,11.88,11.9,11.86,11.87,295786.0
2023-06-01 15:20:00,11.86,11.87,11.82,11.82,516311.0,11.86,11.87,11.82,11.82,516311.0
2023-06-01 15:25:00,11.83,11.83,11.8,11.82,462981.0,11.83,11.83,11.8,11.82,462981.0
2023-06-01 15:30:00,11.82,11.84,11.79,11.79,713974.0,11.82,11.84,11.79,11.79,713974.0
2023-06-01 15:35:00,11.79,11.82,11.79,11.81,692189.0,11.79,11.82,11.79,11.81,692189.0
2023-06-01 15:40:00,11.82,11.85,11.8,11.85,607704.0,11.82,11.85,11.8,11.85,607704.0
2023-06-01 15:45:00,11.85,11.88,11.84,11.87,867139.0,11.85,11.88,11.84,11.87,867139.0
2023-06-01 15:50:00,11.86,11.87,11.84,11.85,799084.0,11.86,11.87,11.84,11.85,799084.0
2023-06-01 15:55:00,11.84,11.85,11.82,11.85,1632212.0,11.84,11.85,11.82,11.85,1632212.0
2023-06-02 09:30:00,12.02,12.1,11.99,12.03,1816457.0,12.02,12.1,11.99,12.03,1816457.0
2023-06-02 09:35:00,12.03,12.2,12.02,12.19,1369702.0,12.03,12.2,12.02,12.19,1369702.0
2023-06-02 09:40:00,12.19,12.2,12.11,12.13,1256954.0,12.19,12.2,12.11,12.13,1256954.0
2023-06-02 09:45:00,12.12,12.15,12.02,12.04,1023893.0,12.12,12.15,12.02,12.04,1023893.0
2023-06-02 09:50:00,12.03,12.05,11.9,12.0,1255588.0,12.03,12.05,11.9,12.0,1255588.0
2023-06-02 09:55:00,12.01,12.04,11.95,11.95,491899.0,12.01,12.04,11.95,11.95,491899.0
2023-06-02 10:00:00,11.96,12.01,11.94,12.0,471232.0,11.96,12.01,11.94,12.0,471232.0
2023-06-02 10:05:00,12.01,12.04,11.96,11.97,488100.0,12.01,12.04,11.96,11.97,488100.0
2023-06-02 10:10:00,11.98,12.03,11.95,12.03,357263.0,11.98,12.03,11.95,12.03,357263.0
2023-06-02 10:15:00,12.03,12.06,11.97,12.05,524588.0,12.03,12.06,11.97,12.05,524588.0
2023-06-02 10:20:00,12.05,12.07,11.99,12.02,412513.0,12.05,12.07,11.99,12.02,412513.0
2023-06-02 10:25:00,12.01,12.08,12.0,12.08,325657.0,12.01,12.08,12.0,12.08,325657.0
2023-06-02 10:30:00,12.08,12.09,12.03,12.08,512675.0,12.08,12.09,12.03,12.08,512675.0
2023-06-02 10:35:00,12.08,12.09,12.04,12.08,218636.0,12.08,12.09,12.04,12.08,218636.0
2023-06-02 10:40:00,12.07,12.12,12.06,12.11,342811.0,12.07,12.12,12.06,12.11,342811.0
2023-06-02 10:45:00,12.12,12.14,12.11,12.13,350996.0,12.12,12.14,12.11,12.13,350996.0
2023-06-02 10:50:00,12.13,12.13,12.08,12.1,414294.0,12.13,12.13,12.08,12.1,414294.0
2023-06-02 10:55:00,12.09,12.12,12.08,12.12,301448.0,12.09,12.12,12.08,12.12,301448.0
2023-06-02 11:00:00,12.12,12.18,12.11,12.17,663427.0,12.12,12.18,12.11,12.17,663427.0
2023-06-02 11:05:00,12.17,12.2,12.16,12.2,500135.0,12.17,12.2,12.16,12.2,500135.0
2023-06-02 11:10:00,12.19,12.25,12.19,12.24,926669.0,12.19,12.25,12.19,12.24,926669.0
2023-06-02 11:15:00,12.23,12.25,12.2,12.23,446903.0,12.23,12.25,12.2,12.23,446903.0
2023-06-02 11:20:00,12.23,12.25,12.21,12.23,567683.0,12.23,12.25,12.21,12.23,567683.0
2023-06-02 11:25:00,12.22,12.25,12.19,12.2,480115.0,12.22,12.25,12.19,12.2,480115.0
2023-06-02 11:30:00,12.2,12.23,12.19,12.23,328568.0,12.2,12.23,12.19,12.23,328568.0
2023-06-02 11:35:00,12.22,12.28,12.22,12.27,853572.0,12.22,12.28,12.22,12.27,853572.0
2023-06-02 11:40:00,12.27,12.27,12.2,12.21,453034.0,12.27,12.27,12.2,12.21,453034.0
2023-06-02 11:45:00,12.21,12.22,12.17,12.21,358474.0,12.21,12.22,12.17,12.21,358474.0
2023-06-02 11:50:00,12.22,12.22,12.18,12.21,366552.0,12.22,12.22,12.18,12.21,366552.0
2023-06-02 11:55:00,12.21,12.22,12.19,12.21,110484.0,12.21,12.22,12.19,12.21,110484.0
2023-06-02 12:00:00,12.21,12.22,12.19,12.21,135190.0,12.21,12.22,12.19,12.21,135190.0
2023-06-02 12:05:00,12.21,12.25,12.18,12.19,408955.0,12.21,12.25,12.18,12.19,408955.0
2023-06-02 12:10:00,12.19,12.21,12.18,12.19,335013.0,12.19,12.21,12.18,12.19,335013.0
2023-06-02 12:15:00,12.18,12.19,12.13,12.16,458722.0,12.18,12.19,12.13,12.16,458722.0
2023-06-02 12:20:00,12.15,12.17,12.13,12.13,277868.0,12.15,12.17,12.13,12.13,277868.0
2023-06-02 12:25:00,12.13,12.18,12.13,12.18,328180.0,12.13,12.18,12.13,12.18,328180.0
2023-06-02 12:30:00,12.18,12.2,12.17,12.2,256376.0,12.18,12.2,12.17,12.2,256376.0
2023-06-02 12:35:00,12.2,12.22,12.19,12.21,261621.0,12.2,12.22,12.19,12.21,261621.0
2023-06-02 12:40:00,12.22,12.22,12.19,12.19,165315.0,12.22,12.22,12.19,12.19,165315.0
2023-06-02 12:45:00,12.19,12.2,12.17,12.18,157742.0,12.19,12.2,12.17,12.18,157742.0
2023-06-02 12:50:00,12.18,12.19,12.17,12.18,186836.0,12.18,12.19,12.17,12.18,186836.0
2023-06-02 12:55:00,12.18,12.18,12.16,12.18,112239.0,12.18,12.18,12.16,12.18,112239.0
2023-06-02 13:00:00,12.18,12.2,12.17,12.18,213682.0,12.18,12.2,12.17,12.18,213682.0
2023-06-02 13:05:00,12.18,12.2,12.17,12.18,137860.0,12.18,12.2,12.17,12.18,137860.0
2023-06-02 13:10:00,12.17,12.22,12.17,12.21,248258.0,12.17,12.22,12.17,12.21,248258.0
2023-06-02 13:15:00,12.22,12.23,12.19,12.2,197054.0,12.22,12.23,12.19,12.2,197054.0
2023-06-02 13:20:00,12.21,12.24,12.2,12.22,355990.0,12.21,12.24,12.2,12.22,355990.0
2023-06-02 13:25:00,12.23,12.24,12.22,12.24,175658.0,12.23,12.24,12.22,12.24,175658.0
2023-06-02 13:30:00,12.23,12.24,12.21,12.23,155093.0,12.23,12.24,12.21,12.23,155093.0
2023-06-02 13:35:00,12.24,12.24,12.21,12.21,105900.0,12.24,12.24,12.21,12.21,105900.0
2023-06-02 13:40:00,12.21,12.23,12.2,12.22,134669.0,12.21,12.23,12.2,12.22,134669.0
2023-06-02 13:45:00,12.23,12.23,12.2,12.21,193087.0,12.23,12.23,12.2,12.21,193087.0
2023-06-02 13:50:00,12.21,12.23,12.21,12.21,117824.0,12.21,12.23,12.21,12.21,117824.0
2023-06-02 13:55:00,12.21,12.22,12.18,12.2,190662.0,12.21,12.22,12.18,12.2,190662.0
2023-06-02 14:00:00,12.2,12.21,12.19,12.2,131271.0,12.2,12.21,12.19,12.2,131271.0
2023-06-02 14:05:00,12.2,12.21,12.17,12.2,219272.0,12.2,12.21,12.17,12.2,219272.0
2023-06-02 14:10:00,12.2,12.21,12.19,12.2,121331.0,12.2,12.21,12.19,12.2,121331.0
2023-06-02 14:15:00,12.2,12.21,12.18,12.19,145294.0,12.2,12.21,12.18,12.19,145294.0
2023-06-02 14:20:00,12.19,12.21,12.18,12.21,114803.0,12.19,12.21,12.18,12.21,114803.0
2023-06-02 14:25:00,12.21,12.21,12.18,12.19,177822.0,12.21,12.21,12.18,12.19,177822.0
2023-06-02 14:30:00,12.19,12.23,12.19,12.23,154372.0,12.19,12.23,12.19,12.23,154372.0
2023-06-02 14:35:00,12.23,12.23,12.22,12.23,110093.0,12.23,12.23,12.22,12.23,110093.0
2023-06-02 14:40:00,12.23,12.25,12.22,12.23,219505.0,12.23,12.25,12.22,12.23,219505.0
2023-06-02 14:45:00,12.23,12.25,12.23,12.24,87864.0,12.23,12.25,12.23,12.24,87864.0
2023-06-02 14:50:00,12.24,12.24,12.22,12.23,142666.0,12.24,12.24,12.22,12.23,142666.0
2023-06-02 14:55:00,12.23,12.25,12.22,12.24,225321.0,12.23,12.25,12.22,12.24,225321.0
2023-06-02 15:00:00,12.25,12.25,12.24,12.25,107232.0,12.25,12.25,12.24,12.25,107232.0
2023-06-02 15:05:00,12.24,12.25,12.22,12.23,290861.0,12.24,12.25,12.22,12.23,290861.0
2023-06-02 15:10:00,12.23,12.23,12.21,12.23,257435.0,12.23,12.23,12.21,12.23,257435.0
2023-06-02 15:15:00,12.23,12.24,12.22,12.24,164511.0,12.23,12.24,12.22,12.24,164511.0
2023-06-02 15:20:00,12.24,12.24,12.21,12.21,269887.0,12.24,12.24,12.21,12.21,269887.0
2023-06-02 15:25:00,12.21,12.22,12.21,12.21,149713.0,12.21,12.22,12.21,12.21,149713.0
2023-06-02 15:30:00,12.21,12.25,12.21,12.24,424798.0,12.21,12.25,12.21,12.24,424798.0
2023-06-02 15:35:00,12.24,12.28,12.23,12.27,706678.0,12.24,12.28,12.23,12.27,706678.0
2023-06-02 15:40:00,12.27,12.27,12.23,12.24,503529.0,12.27,12.27,12.23,12.24,503529.0
2023-06-02 15:45:00,12.24,12.24,12.2,12.21,581908.0,12.24,12.24,12.2,12.21,581908.0
2023-06-02 15:50:00,12.21,12.21,12.16,12.18,1244547.0,12.21,12.21,12.16,12.18,1244547.0
2023-06-02 15:55:00,12.17,12.19,12.15,12.19,1602765.0,12.17,12.19,12.15,12.19,1602765.0
2023-06-05 09:30:00,12.17,12.18,12.08,12.12,1343729.0,12.17,12.18,12.08,12.12,1343729.0
2023-06-05 09:35:00,12.11,12.16,12.11,12.15,1033138.0,12.11,12.16,12.11,12.15,1033138.0
2023-06-05 09:40:00,12.15,12.17,12.13,12.15,540322.0,12.15,12.17,12.13,12.15,540322.0
2023-06-05 09:45:00,12.15,12.18,12.13,12.17,412406.0,12.15,12.18,12.13,12.17,412406.0
2023-06-05 09:50:00,12.17,12.17,12.15,12.16,94886.0,12.17,12.17,12.15,12.16,94886.0
2023-06-05 09:55:00,12.16,12.18,12.12,12.14,329119.0,12.16,12.18,12.12,12.14,329119.0
2023-06-05 10:00:00,12.15,12.27,12.15,12.24,668289.0,12.15,12.27,12.15,12.24,668289.0
2023-06-05 10:05:00,12.24,12.35,12.22,12.26,1107662.0,12.24,12.35,12.22,12.26,1107662.0
2023-06-05 10:10:00,12.26,12.27,12.14,12.18,633204.0,12.26,12.27,12.14,12.18,633204.0
2023-06-05 10:15:00,12.18,12.19,12.13,12.16,544200.0,12.18,12.19,12.13,12.16,544200.0
2023-06-05 10:20:00,12.16,12.25,12.14,12.24,495976.0,12.16,12.25,12.14,12.24,495976.0
2023-06-05 10:25:00,12.25,12.3,12.24,12.28,607332.0,12.25,12.3,12.24,12.28,607332.0
2023-06-05 10:30:00,12.28,12.3,12.21,12.21,764346.0,12.28,12.3,12.21,12.21,764346.0
2023-06-05 10:35:00,12.21,12.25,12.17,12.23,372039.0,12.21,12.25,12.17,12.23,372039.0
2023-06-05 10:40:00,12.24,12.27,12.22,12.26,224541.0,12.24,12.27,12.22,12.26,224541.0
2023-06-05 10:45:00,12.25,12.29,12.22,12.29,226470.0,12.25,12.29,12.22,12.29,226470.0
2023-06-05 10:50:00,12.29,12.29,12.22,12.26,216455.0,12.29,12.29,12.22,12.26,216455.0
2023-06-05 10:55:00,12.26,12.28,12.24,12.26,325611.0,12.26,12.28,12.24,12.26,325611.0
2023-06-05 11:00:00,12.26,12.3,12.25,12.26,440449.0,12.26,12.3,12.25,12.26,440449.0
2023-06-05 11:05:00,12.27,12.32,12.26,12.31,304112.0,12.27,12.32,12.26,12.31,304112.0
2023-06-05 11:10:00,12.32,12.34,12.31,12.34,330398.0,12.32,12.34,12.31,12.34,330398.0
2023-06-05 11:15:00,12.34,12.37,12.33,12.37,573176.0,12.34,12.37,12.33,12.37,573176.0
2023-06-05 11:20:00,12.37,12.38,12.35,12.36,341253.0,12.37,12.38,12.35,12.36,341253.0
2023-06-05 11:25:00,12.36,12.36,12.33,12.35,293452.0,12.36,12.36,12.33,12.35,293452.0
2023-06-05 11:30:00,12.34,12.36,12.31,12.35,390557.0,12.34,12.36,12.31,12.35,390557.0
2023-06-05 11:35:00,12.35,12.35,12.31,12.32,165438.0,12.35,12.35,12.31,12.32,165438.0
2023-06-05 11:40:00,12.31,12.36,12.31,12.35,219101.0,12.31,12.36,12.31,12.35,219101.0
2023-06-05 11:45:00,12.35,12.36,12.31,12.32,236042.0,12.35,12.36,12.31,12.32,236042.0
2023-06-05 11:50:00,12.31,12.32,12.28,12.29,253757.0,12.31,12.32,12.28,12.29,253757.0
2023-06-05 11:55:00,12.29,12.3,12.26,12.29,192120.0,12.29,12.3,12.26,12.29,192120.0
2023-06-05 12:00:00,12.3,12.31,12.25,12.26,221529.0,12.3,12.31,12.25,12.26,221529.0
2023-06-05 12:05:00,12.25,12.34,12.25,12.34,195574.0,12.25,12.34,12.25,12.34,195574.0
2023-06-05 12:10:00,12.33,12.35,12.32,12.34,159853.0,12.33,12.35,12.32,12.34,159853.0
2023-06-05 12:15:00,12.34,12.35,12.33,12.33,101466.0,12.34,12.35,12.33,12.33,101466.0
2023-06-05 12:20:00,12.33,12.34,12.3,12.32,160531.0,12.33,12.34,12.3,12.32,160531.0
2023-06-05 12:25:00,12.32,12.33,12.3,12.3,278579.0,12.32,12.33,12.3,12.3,278579.0
2023-06-05 12:30:00,12.3,12.33,12.29,12.32,210269.0,12.3,12.33,12.29,12.32,210269.0
2023-06-05 12:35:00,12.32,12.32,12.28,12.29,161312.0,12.32,12.32,12.28,12.29,161312.0
2023-06-05 12:40:00,12.28,12.3,12.28,12.3,85815.0,12.28,12.3,12.28,12.3,85815.0
2023-06-05 12:45:00,12.3,12.32,12.29,12.31,137256.0,12.3,12.32,12.29,12.31,137256.0
2023-06-05 12:50:00,12.3,12.32,12.3,12.32,151956.0,12.3,12.32,12.3,12.32,151956.0
2023-06-05 12:55:00,12.32,12.33,12.3,12.31,188590.0,12.32,12.33,12.3,12.31,188590.0
2023-06-05 13:00:00,12.32,12.32,12.3,12.3,54873.0,12.32,12.32,12.3,12.3,54873.0
2023-06-05 13:05:00,12.3,12.34,12.3,12.33,104464.0,12.3,12.34,12.3,12.33,104464.0
2023-06-05 13:10:00,12.33,12.34,12.32,12.34,130042.0,12.33,12.34,12.32,12.34,130042.0
2023-06-05 13:15:00,12.34,12.34,12.31,12.32,213854.0,12.34,12.34,12.31,12.32,213854.0
2023-06-05 13:20:00,12.33,12.34,12.31,12.31,109134.0,12.33,12.34,12.31,12.31,109134.0
2023-06-05 13:25:00,12.32,12.32,12.26,12.29,234046.0,12.32,12.32,12.26,12.29,234046.0
2023-06-05 13:30:00,12.3,12.31,12.28,12.29,170123.0,12.3,12.31,12.28,12.29,170123.0
2023-06-05 13:35:00,12.3,12.31,12.28,12.3,124376.0,12.3,12.31,12.28,12.3,124376.0
2023-06-05 13:40:00,12.3,12.33,12.3,12.32,111655.0,12.3,12.33,12.3,12.32,111655.0
2023-06-05 13:45:00,12.33,12.34,12.32,12.34,150894.0,12.33,12.34,12.32,12.34,150894.0
2023-06-05 13:50:00,12.33,12.34,12.31,12.33,114103.0,12.33,12.34,12.31,12.33,114103.0
2023-06-05 13:55:00,12.33,12.36,12.32,12.35,241933.0,12.33,12.36,12.32,12.35,241933.0
2023-06-05 14:00:00,12.35,12.37,12.34,12.35,238555.0,12.35,12.37,12.34,12.35,238555.0
2023-06-05 14:05:00,12.35,12.35,12.31,12.34,181151.0,12.35,12.35,12.31,12.34,181151.0
2023-06-05 14:10:00,12.34,12.34,12.31,12.32,87239.0,12.34,12.34,12.31,12.32,87239.0
2023-06-05 14:15:00,12.32,12.35,12.31,12.35,123035.0,12.32,12.35,12.31,12.35,123035.0
2023-06-05 14:20:00,12.35,12.36,12.33,12.35,163078.0,12.35,12.36,12.33,12.35,163078.0
2023-06-05 14:25:00,12.34,12.35,12.3,12.32,252877.0,12.34,12.35,12.3,12.32,252877.0
2023-06-05 14:30:00,12.32,12.32,12.26,12.28,385840.0,12.32,12.32,12.26,12.28,385840.0
2023-06-05 14:35:00,12.27,12.3,12.26,12.27,193480.0,12.27,12.3,12.26,12.27,193480.0
2023-06-05 14:40:00,12.28,12.31,12.27,12.31,260187.0,12.28,12.31,12.27,12.31,260187.0
2023-06-05 14:45:00,12.3,12.31,12.26,12.26,215620.0,12.3,12.31,12.26,12.26,215620.0
2023-06-05 14:50:00,12.27,12.29,12.23,12.28,604151.0,12.27,12.29,12.23,12.28,604151.0
2023-06-05 14:55:00,12.28,12.3,12.27,12.29,188967.0,12.28,12.3,12.27,12.29,188967.0
2023-06-05 15:00:00,12.29,12.3,12.25,12.26,256378.0,12.29,12.3,12.25,12.26,256378.0
2023-06-05 15:05:00,12.26,12.27,12.22,12.23,368454.0,12.26,12.27,12.22,12.23,368454.0
2023-06-05 15:10:00,12.24,12.27,12.23,12.27,347070.0,12.24,12.27,12.23,12.27,347070.0
2023-06-05 15:15:00,12.27,12.3,12.26,12.28,332663.0,12.27,12.3,12.26,12.28,332663.0
2023-06-05 15:20:00,12.29,12.33,12.27,12.33,339955.0,12.29,12.33,12.27,12.33,339955.0
2023-06-05 15:25:00,12.33,12.33,12.3,12.33,241606.0,12.33,12.33,12.3,12.33,241606.0
2023-06-05 15:30:00,12.33,12.34,12.31,12.31,324165.0,12.33,12.34,12.31,12.31,324165.0
2023-06-05 15:35:00,12.32,12.34,12.3,12.33,313399.0,12.32,12.34,12.3,12.33,313399.0
2023-06-05 15:40:00,12.33,12.35,12.32,12.33,230096.0,12.33,12.35,12.32,12.33,230096.0
2023-06-05 15:45:00,12.33,12.34,12.31,12.34,398904.0,12.33,12.34,12.31,12.34,398904.0
2023-06-05 15:50:00,12.33,12.34,12.32,12.34,575622.0,12.33,12.34,12.32,12.34,575622.0
2023-06-05 15:55:00,12.33,12.33,12.29,12.29,1333327.0,12.33,12.33,12.29,12.29,1333327.0
2023-06-06 09:30:00,12.23,12.33,12.19,12.29,1050322.0,12.23,12.33,12.19,12.29,1050322.0
2023-06-06 09:35:00,12.29,12.35,12.26,12.32,357538.0,12.29,12.35,12.26,12.32,357538.0
2023-06-06 09:40:00,12.32,12.37,12.3,12.36,455395.0,12.32,12.37,12.3,12.36,455395.0
2023-06-06 09:45:00,12.36,12.49,12.36,12.48,787278.0,12.36,12.49,12.36,12.48,787278.0
2023-06-06 09:50:00,12.47,12.49,12.41,12.45,492283.0,12.47,12.49,12.41,12.45,492283.0
2023-06-06 09:55:00,12.46,12.47,12.43,12.44,456916.0,12.46,12.47,12.43,12.44,456916.0
2023-06-06 10:00:00,12.45,12.5,12.41,12.45,537067.0,12.45,12.5,12.41,12.45,537067.0
2023-06-06 10:05:00,12.46,12.55,12.45,12.54,754275.0,12.46,12.55,12.45,12.54,754275.0
2023-06-06 10:10:00,12.55,12.55,12.51,12.53,427764.0,12.55,12.55,12.51,12.53,427764.0
2023-06-06 10:15:00,12.53,12.53,12.46,12.5,764572.0,12.53,12.53,12.46,12.5,764572.0
2023-06-06 10:20:00,12.5,12.55,12.48,12.54,436424.0,12.5,12.55,12.48,12.54,436424.0
2023-06-06 10:25:00,12.54,12.55,12.51,12.52,380907.0,12.54,12.55,12.51,12.52,380907.0
2023-06-06 10:30:00,12.52,12.55,12.5,12.53,408192.0,12.52,12.55,12.5,12.53,408192.0
2023-06-06 10:35:00,12.52,12.54,12.48,12.51,476180.0,12.52,12.54,12.48,12.51,476180.0
2023-06-06 10:40:00,12.51,12.57,12.5,12.57,417140.0,12.51,12.57,12.5,12.57,417140.0
2023-06-06 10:45:00,12.57,12.59,12.55,12.58,461271.0,12.57,12.59,12.55,12.58,461271.0
2023-06-06 10:50:00,12.58,12.59,12.55,12.58,403439.0,12.58,12.59,12.55,12.58,403439.0
2023-06-06 10:55:00,12.58,12.61,12.56,12.6,416908.0,12.58,12.61,12.56,12.6,416908.0
2023-06-06 11:00:00,12.6,12.66,12.57,12.65,562853.0,12.6,12.66,12.57,12.65,562853.0
2023-06-06 11:05:00,12.65,12.7,12.64,12.69,471430.0,12.65,12.7,12.64,12.69,471430.0
2023-06-06 11:10:00,12.69,12.72,12.68,12.71,467192.0,12.69,12.72,12.68,12.71,467192.0
2023-06-06 11:15:00,12.7,12.73,12.7,12.72,299668.0,12.7,12.73,12.7,12.72,299668.0
2023-06-06 11:20:00,12.72,12.73,12.67,12.68,566786.0,12.72,12.73,12.67,12.68,566786.0
2023-06-06 11:25:00,12.68,12.69,12.65,12.68,411168.0,12.68,12.69,12.65,12.68,411168.0
2023-06-06 11:30:00,12.68,12.71,12.66,12.68,370942.0,12.68,12.71,12.66,12.68,370942.0
2023-06-06 11:35:00,12.67,12.7,12.66,12.69,248918.0,12.67,12.7,12.66,12.69,248918.0
2023-06-06 11:40:00,12.69,12.77,12.68,12.77,590501.0,12.69,12.77,12.68,12.77,590501.0
2023-06-06 11:45:00,12.77,12.8,12.75,12.77,762979.0,12.77,12.8,12.75,12.77,762979.0
2023-06-06 11:50:00,12.77,12.78,12.75,12.78,267390.0,12.77,12.78,12.75,12.78,267390.0
2023-06-06 11:55:00,12.77,12.79,12.74,12.75,327419.0,12.77,12.79,12.74,12.75,327419.0
2023-06-06 12:00:00,12.75,12.77,12.73,12.76,260676.0,12.75,12.77,12.73,12.76,260676.0
2023-06-06 12:05:00,12.75,12.76,12.72,12.76,320991.0,12.75,12.76,12.72,12.76,320991.0
2023-06-06 12:10:00,12.76,12.77,12.73,12.74,230790.0,12.76,12.77,12.73,12.74,230790.0
2023-06-06 12:15:00,12.74,12.77,12.73,12.76,330572.0,12.74,12.77,12.73,12.76,330572.0
2023-06-06 12:20:00,12.76,12.76,12.73,12.75,141467.0,12.76,12.76,12.73,12.75,141467.0
2023-06-06 12:25:00,12.76,12.79,12.75,12.79,212659.0,12.76,12.79,12.75,12.79,212659.0
2023-06-06 12:30:00,12.79,12.8,12.75,12.77,199356.0,12.79,12.8,12.75,12.77,199356.0
2023-06-06 12:35:00,12.76,12.77,12.69,12.71,363185.0,12.76,12.77,12.69,12.71,363185.0
2023-06-06 12:40:00,12.71,12.73,12.7,12.72,336767.0,12.71,12.73,12.7,12.72,336767.0
2023-06-06 12:45:00,12.71,12.75,12.71,12.73,172659.0,12.71,12.75,12.71,12.73,172659.0
2023-06-06 12:50:00,12.72,12.74,12.71,12.73,178720.0,12.72,12.74,12.71,12.73,178720.0
2023-06-06 12:55:00,12.73,12.75,12.72,12.74,123356.0,12.73,12.75,12.72,12.74,123356.0
2023-06-06 13:00:00,12.74,12.76,12.72,12.74,135121.0,12.74,12.76,12.72,12.74,135121.0
2023-06-06 13:05:00,12.74,12.78,12.72,12.78,547373.0,12.74,12.78,12.72,12.78,547373.0
2023-06-06 13:10:00,12.77,12.79,12.77,12.79,162344.0,12.77,12.79,12.77,12.79,162344.0
2023-06-06 13:15:00,12.79,12.79,12.74,12.76,213159.0,12.79,12.79,12.74,12.76,213159.0
2023-06-06 13:20:00,12.75,12.76,12.72,12.75,138554.0,12.75,12.76,12.72,12.75,138554.0
2023-06-06 13:25:00,12.75,12.78,12.72,12.77,223503.0,12.75,12.78,12.72,12.77,223503.0
2023-06-06 13:30:00,12.77,12.78,12.75,12.78,153985.0,12.77,12.78,12.75,12.78,153985.0
2023-06-06 13:35:00,12.78,12.79,12.76,12.78,110505.0,12.78,12.79,12.76,12.78,110505.0
2023-06-06 13:40:00,12.78,12.78,12.75,12.77,189148.0,12.78,12.78,12.75,12.77,189148.0
2023-06-06 13:45:00,12.76,12.78,12.76,12.78,65044.0,12.76,12.78,12.76,12.78,65044.0
2023-06-06 13:50:00,12.78,12.79,12.75,12.78,229805.0,12.78,12.79,12.75,12.78,229805.0
2023-06-06 13:55:00,12.78,12.78,12.73,12.76,272385.0,12.78,12.78,12.73,12.76,272385.0
2023-06-06 14:00:00,12.76,12.76,12.72,12.73,376272.0,12.76,12.76,12.72,12.73,376272.0
2023-06-06 14:05:00,12.72,12.75,12.7,12.75,205519.0,12.72,12.75,12.7,12.75,205519.0
2023-06-06 14:10:00,12.75,12.75,12.72,12.75,223436.0,12.75,12.75,12.72,12.75,223436.0
2023-06-06 14:15:00,12.75,12.78,12.74,12.77,229260.0,12.75,12.78,12.74,12.77,229260.0
2023-06-06 14:20:00,12.76,12.78,12.75,12.78,137487.0,12.76,12.78,12.75,12.78,137487.0
2023-06-06 14:25:00,12.78,12.78,12.75,12.77,171388.0,12.78,12.78,12.75,12.77,171388.0
2023-06-06 14:30:00,12.77,12.77,12.73,12.76,201991.0,12.77,12.77,12.73,12.76,201991.0
2023-06-06 14:35:00,12.76,12.78,12.75,12.77,126089.0,12.76,12.78,12.75,12.77,126089.0
2023-06-06 14:40:00,12.77,12.79,12.76,12.79,228914.0,12.77,12.79,12.76,12.79,228914.0
2023-06-06 14:45:00,12.79,12.81,12.78,12.8,420511.0,12.79,12.81,12.78,12.8,420511.0
2023-06-06 14:50:00,12.8,12.81,12.79,12.81,148389.0,12.8,12.81,12.79,12.81,148389.0
2023-06-06 14:55:00,12.81,12.82,12.79,12.79,206621.0,12.81,12.82,12.79,12.79,206621.0
2023-06-06 15:00:00,12.8,12.81,12.78,12.79,569364.0,12.8,12.81,12.78,12.79,569364.0
2023-06-06 15:05:00,12.78,12.8,12.78,12.79,200430.0,12.78,12.8,12.78,12.79,200430.0
2023-06-06 15:10:00,12.79,12.81,12.78,12.78,171048.0,12.79,12.81,12.78,12.78,171048.0
2023-06-06 15:15:00,12.78,12.8,12.77,12.79,287755.0,12.78,12.8,12.77,12.79,287755.0
2023-06-06 15:20:00,12.79,12.82,12.78,12.81,246357.0,12.79,12.82,12.78,12.81,246357.0
2023-06-06 15:25:00,12.81,12.83,12.8,12.83,181442.0,12.81,12.83,12.8,12.83,181442.0
2023-06-06 15:30:00,12.83,12.84,12.81,12.84,380461.0,12.83,12.84,12.81,12.84,380461.0
2023-06-06 15:35:00,12.83,12.84,12.81,12.82,510512.0,12.83,12.84,12.81,12.82,510512.0
2023-06-06 15:40:00,12.82,12.82,12.77,12.78,634956.0,12.82,12.82,12.77,12.78,634956.0
2023-06-06 15:45:00,12.77,12.79,12.74,12.75,595381.0,12.77,12.79,12.74,12.75,595381.0
2023-06-06 15:50:00,12.75,12.78,12.74,12.77,742892.0,12.75,12.78,12.74,12.77,742892.0
2023-06-06 15:55:00,12.77,12.78,12.76,12.77,1380373.0,12.77,12.78,12.76,12.77,1380373.0
2023-06-07 09:30:00,12.87,12.97,12.83,12.95,1911066.0,12.87,12.97,12.83,12.95,1911066.0
2023-06-07 09:35:00,12.95,13.01,12.84,12.92,1687434.0,12.95,13.01,12.84,12.92,1687434.0
2023-06-07 09:40:00,12.93,12.98,12.84,12.98,783173.0,12.93,12.98,12.84,12.98,783173.0
2023-06-07 09:45:00,12.98,13.04,12.96,13.03,907156.0,12.98,13.04,12.96,13.03,907156.0
2023-06-07 09:50:00,13.02,13.1,13.01,13.09,798881.0,13.02,13.1,13.01,13.09,798881.0
2023-06-07 09:55:00,13.09,13.11,13.06,13.1,710846.0,13.09,13.11,13.06,13.1,710846.0
2023-06-07 10:00:00,13.1,13.18,13.09,13.16,972632.0,13.1,13.18,13.09,13.16,972632.0
2023-06-07 10:05:00,13.15,13.16,13.06,13.06,1061540.0,13.15,13.16,13.06,13.06,1061540.0
2023-06-07 10:10:00,13.07,13.12,13.03,13.03,701461.0,13.07,13.12,13.03,13.03,701461.0
2023-06-07 10:15:00,13.04,13.07,13.01,13.04,600796.0,13.04,13.07,13.01,13.04,600796.0
2023-06-07 10:20:00,13.04,13.09,12.99,13.0,652434.0,13.04,13.09,12.99,13.0,652434.0
2023-06-07 10:25:00,13.0,13.03,12.95,13.0,867548.0,13.0,13.03,12.95,13.0,867548.0
2023-06-07 10:30:00,13.01,13.08,13.0,13.05,484179.0,13.01,13.08,13.0,13.05,484179.0
2023-06-07 10:35:00,13.05,13.06,12.89,12.91,847461.0,13.05,13.06,12.89,12.91,847461.0
2023-06-07 10:40:00,12.91,12.92,12.86,12.9,1059749.0,12.91,12.92,12.86,12.9,1059749.0
2023-06-07 10:45:00,12.91,12.92,12.87,12.89,537469.0,12.91,12.92,12.87,12.89,537469.0
2023-06-07 10:50:00,12.89,12.89,12.81,12.85,665161.0,12.89,12.89,12.81,12.85,665161.0
2023-06-07 10:55:00,12.84,12.92,12.84,12.91,544316.0,12.84,12.92,12.84,12.91,544316.0
2023-06-07 11:00:00,12.92,12.93,12.89,12.9,397606.0,12.92,12.93,12.89,12.9,397606.0
2023-06-07 11:05:00,12.9,12.93,12.89,12.91,166897.0,12.9,12.93,12.89,12.91,166897.0
2023-06-07 11:10:00,12.91,12.92,12.88,12.9,277735.0,12.91,12.92,12.88,12.9,277735.0
2023-06-07 11:15:00,12.9,12.91,12.86,12.89,243923.0,12.9,12.91,12.86,12.89,243923.0
2023-06-07 11:20:00,12.9,12.99,12.88,12.98,372895.0,12.9,12.99,12.88,12.98,372895.0
2023-06-07 11:25:00,12.98,13.04,12.97,13.03,485347.0,12.98,13.04,12.97,13.03,485347.0
2023-06-07 11:30:00,13.03,13.07,13.02,13.03,346417.0,13.03,13.07,13.02,13.03,346417.0
2023-06-07 11:35:00,13.03,13.07,13.01,13.04,468356.0,13.03,13.07,13.01,13.04,468356.0
2023-06-07 11:40:00,13.03,13.06,13.0,13.02,427053.0,13.03,13.06,13.0,13.02,427053.0
2023-06-07 11:45:00,13.02,13.09,13.01,13.08,264767.0,13.02,13.09,13.01,13.08,264767.0
2023-06-07 11:50:00,13.08,13.12,13.05,13.11,531795.0,13.08,13.12,13.05,13.11,531795.0
2023-06-07 11:55:00,13.11,13.11,13.06,13.09,297061.0,13.11,13.11,13.06,13.09,297061.0
2023-06-07 12:00:00,13.1,13.15,13.09,13.13,277053.0,13.1,13.15,13.09,13.13,277053.0
2023-06-07 12:05:00,13.14,13.15,13.1,13.13,390989.0,13.14,13.15,13.1,13.13,390989.0
2023-06-07 12:10:00,13.12,13.14,13.11,13.12,301581.0,13.12,13.14,13.11,13.12,301581.0
2023-06-07 12:15:00,13.13,13.14,13.07,13.08,332447.0,13.13,13.14,13.07,13.08,332447.0
2023-06-07 12:20:00,13.08,13.08,13.06,13.07,227318.0,13.08,13.08,13.06,13.07,227318.0
2023-06-07 12:25:00,13.06,13.07,13.02,13.04,445556.0,13.06,13.07,13.02,13.04,445556.0
2023-06-07 12:30:00,13.04,13.09,13.04,13.07,411987.0,13.04,13.09,13.04,13.07,411987.0
2023-06-07 12:35:00,13.07,13.08,13.05,13.06,126163.0,13.07,13.08,13.05,13.06,126163.0
2023-06-07 12:40:00,13.06,13.13,13.05,13.13,261150.0,13.06,13.13,13.05,13.13,261150.0
2023-06-07 12:45:00,13.13,13.15,13.12,13.13,256707.0,13.13,13.15,13.12,13.13,256707.0
2023-06-07 12:50:00,13.13,13.15,13.11,13.13,270901.0,13.13,13.15,13.11,13.13,270901.0
2023-06-07 12:55:00,13.12,13.15,13.11,13.13,390337.0,13.12,13.15,13.11,13.13,390337.0
2023-06-07 13:00:00,13.13,13.14,13.09,13.09,304815.0,13.13,13.14,13.09,13.09,304815.0
2023-06-07 13:05:00,13.1,13.13,13.09,13.12,284626.0,13.1,13.13,13.09,13.12,284626.0
2023-06-07 13:10:00,13.13,13.13,13.08,13.11,354291.0,13.13,13.13,13.08,13.11,354291.0
2023-06-07 13:15:00,13.11,13.14,13.09,13.1,289576.0,13.11,13.14,13.09,13.1,289576.0
2023-06-07 13:20:00,13.1,13.11,13.08,13.11,343406.0,13.1,13.11,13.08,13.11,343406.0
2023-06-07 13:25:00,13.11,13.13,13.08,13.09,395666.0,13.11,13.13,13.08,13.09,395666.0
2023-06-07 13:30:00,13.08,13.09,13.07,13.08,203983.0,13.08,13.09,13.07,13.08,203983.0
2023-06-07 13:35:00,13.08,13.09,13.04,13.05,489966.0,13.08,13.09,13.04,13.05,489966.0
2023-06-07 13:40:00,13.04,13.09,13.04,13.08,309704.0,13.04,13.09,13.04,13.08,309704.0
2023-06-07 13:45:00,13.09,13.1,13.05,13.05,196862.0,13.09,13.1,13.05,13.05,196862.0
2023-06-07 13:50:00,13.05,13.07,13.04,13.06,127980.0,13.05,13.07,13.04,13.06,127980.0
2023-06-07 13:55:00,13.05,13.06,13.03,13.04,172102.0,13.05,13.06,13.03,13.04,172102.0
2023-06-07 14:00:00,13.04,13.1,13.04,13.09,225738.0,13.04,13.1,13.04,13.09,225738.0
2023-06-07 14:05:00,13.09,13.11,13.08,13.11,158864.0,13.09,13.11,13.08,13.11,158864.0
2023-06-07 14:10:00,13.11,13.13,13.08,13.12,281762.0,13.11,13.13,13.08,13.12,281762.0
2023-06-07 14:15:00,13.12,13.14,13.11,13.14,172753.0,13.12,13.14,13.11,13.14,172753.0
2023-06-07 14:20:00,13.13,13.14,13.11,13.12,155093.0,13.13,13.14,13.11,13.12,155093.0
2023-06-07 14:25:00,13.13,13.13,13.06,13.07,272949.0,13.13,13.13,13.06,13.07,272949.0
2023-06-07 14:30:00,13.07,13.08,13.05,13.06,158613.0,13.07,13.08,13.05,13.06,158613.0
2023-06-07 14:35:00,13.06,13.07,13.04,13.06,263726.0,13.06,13.07,13.04,13.06,263726.0
2023-06-07 14:40:00,13.06,13.07,13.04,13.06,109628.0,13.06,13.07,13.04,13.06,109628.0
2023-06-07 14:45:00,13.05,13.08,13.05,13.08,83743.0,13.05,13.08,13.05,13.08,83743.0
2023-06-07 14:50:00,13.07,13.1,13.07,13.1,207708.0,13.07,13.1,13.07,13.1,207708.0
2023-06-07 14:55:00,13.1,13.1,13.08,13.1,150874.0,13.1,13.1,13.08,13.1,150874.0
2023-06-07 15:00:00,13.1,13.12,13.09,13.11,270807.0,13.1,13.12,13.09,13.11,270807.0
2023-06-07 15:05:00,13.11,13.11,13.09,13.1,103178.0,13.11,13.11,13.09,13.1,103178.0
2023-06-07 15:10:00,13.11,13.11,13.07,13.09,274866.0,13.11,13.11,13.07,13.09,274866.0
2023-06-07 15:15:00,13.09,13.1,13.07,13.08,128738.0,13.09,13.1,13.07,13.08,128738.0
2023-06-07 15:20:00,13.09,13.1,13.07,13.07,197821.0,13.09,13.1,13.07,13.07,197821.0
2023-06-07 15:25:00,13.07,13.08,13.05,13.08,357978.0,13.07,13.08,13.05,13.08,357978.0
2023-06-07 15:30:00,13.07,13.1,13.07,13.09,210224.0,13.07,13.1,13.07,13.09,210224.0
2023-06-07 15:35:00,13.09,13.1,13.06,13.08,383794.0,13.09,13.1,13.06,13.08,383794.0
2023-06-07 15:40:00,13.08,13.08,13.06,13.08,472437.0,13.08,13.08,13.06,13.08,472437.0
2023-06-07 15:45:00,13.08,13.09,13.04,13.04,702793.0,13.08,13.09,13.04,13.04,702793.0
2023-06-07 15:50:00,13.05,13.06,13.03,13.03,931420.0,13.05,13.06,13.03,13.03,931420.0
2023-06-07 15:55:00,13.04,13.04,13.01,13.03,1483835.0,13.04,13.04,13.01,13.03,1483835.0
2023-06-08 09:30:00,12.85,12.94,12.83,12.88,1464064.0,12.85,12.94,12.83,12.88,1464064.0
2023-06-08 09:35:00,12.88,12.96,12.87,12.9,751443.0,12.88,12.96,12.87,12.9,751443.0
2023-06-08 09:40:00,12.89,12.93,12.81,12.83,823440.0,12.89,12.93,12.81,12.83,823440.0
2023-06-08 09:45:00,12.83,12.84,12.75,12.79,936018.0,12.83,12.84,12.75,12.79,936018.0
2023-06-08 09:50:00,12.79,12.84,12.7,12.73,851488.0,12.79,12.84,12.7,12.73,851488.0
2023-06-08 09:55:00,12.72,12.85,12.72,12.83,484691.0,12.72,12.85,12.72,12.83,484691.0
2023-06-08 10:00:00,12.83,12.86,12.81,12.82,388879.0,12.83,12.86,12.81,12.82,388879.0
2023-06-08 10:05:00,12.81,12.84,12.79,12.83,312816.0,12.81,12.84,12.79,12.83,312816.0
2023-06-08 10:10:00,12.83,12.84,12.81,12.84,209890.0,12.83,12.84,12.81,12.84,209890.0
2023-06-08 10:15:00,12.85,12.88,12.8,12.83,479787.0,12.85,12.88,12.8,12.83,479787.0
2023-06-08 10:20:00,12.83,12.87,12.81,12.85,336269.0,12.83,12.87,12.81,12.85,336269.0
2023-06-08 10:25:00,12.86,12.86,12.8,12.83,505052.0,12.86,12.86,12.8,12.83,505052.0
2023-06-08 10:30:00,12.83,12.86,12.81,12.83,379429.0,12.83,12.86,12.81,12.83,379429.0
2023-06-08 10:35:00,12.82,12.88,12.81,12.83,519486.0,12.82,12.88,12.81,12.83,519486.0
2023-06-08 10:40:00,12.83,12.86,12.82,12.84,477030.0,12.83,12.86,12.82,12.84,477030.0
2023-06-08 10:45:00,12.85,12.89,12.84,12.88,388961.0,12.85,12.89,12.84,12.88,388961.0
2023-06-08 10:50:00,12.88,12.91,12.87,12.87,702490.0,12.88,12.91,12.87,12.87,702490.0
2023-06-08 10:55:00,12.88,12.89,12.86,12.88,197097.0,12.88,12.89,12.86,12.88,197097.0
2023-06-08 11:00:00,12.88,12.89,12.84,12.87,288716.0,12.88,12.89,12.84,12.87,288716.0
2023-06-08 11:05:00,12.87,12.88,12.84,12.86,350643.0,12.87,12.88,12.84,12.86,350643.0
2023-06-08 11:10:00,12.87,12.87,12.82,12.84,367232.0,12.87,12.87,12.82,12.84,367232.0
2023-06-08 11:15:00,12.84,12.84,12.79,12.83,478092.0,12.84,12.84,12.79,12.83,478092.0
2023-06-08 11:20:00,12.83,12.88,12.82,12.88,237137.0,12.83,12.88,12.82,12.88,237137.0
2023-06-08 11:25:00,12.88,12.9,12.86,12.9,299156.0,12.88,12.9,12.86,12.9,299156.0
2023-06-08 11:30:00,12.9,12.94,12.88,12.93,384267.0,12.9,12.94,12.88,12.93,384267.0
2023-06-08 11:35:00,12.93,12.95,12.92,12.93,288226.0,12.93,12.95,12.92,12.93,288226.0
2023-06-08 11:40:00,12.93,12.95,12.92,12.92,194483.0,12.93,12.95,12.92,12.92,194483.0
2023-06-08 11:45:00,12.93,12.94,12.91,12.92,259311.0,12.93,12.94,12.91,12.92,259311.0
2023-06-08 11:50:00,12.92,12.95,12.91,12.93,294133.0,12.92,12.95,12.91,12.93,294133.0
2023-06-08 11:55:00,12.93,12.96,12.92,12.94,162303.0,12.93,12.96,12.92,12.94,162303.0
2023-06-08 12:00:00,12.94,12.94,12.89,12.9,383507.0,12.94,12.94,12.89,12.9,383507.0
2023-06-08 12:05:00,12.9,12.91,12.86,12.88,190061.0,12.9,12.91,12.86,12.88,190061.0
2023-06-08 12:10:00,12.88,12.91,12.87,12.89,169823.0,12.88,12.91,12.87,12.89,169823.0
2023-06-08 12:15:00,12.89,12.91,12.88,12.91,203855.0,12.89,12.91,12.88,12.91,203855.0
2023-06-08 12:20:00,12.91,12.93,12.89,12.93,198873.0,12.91,12.93,12.89,12.93,198873.0
2023-06-08 12:25:00,12.92,12.96,12.92,12.96,212006.0,12.92,12.96,12.92,12.96,212006.0
2023-06-08 12:30:00,12.96,12.96,12.91,12.93,238379.0,12.96,12.96,12.91,12.93,238379.0
2023-06-08 12:35:00,12.93,12.94,12.92,12.93,84157.0,12.93,12.94,12.92,12.93,84157.0
2023-06-08 12:40:00,12.93,12.95,12.91,12.95,146918.0,12.93,12.95,12.91,12.95,146918.0
2023-06-08 12:45:00,12.95,12.97,12.91,12.93,183250.0,12.95,12.97,12.91,12.93,183250.0
2023-06-08 12:50:00,12.93,12.96,12.92,12.96,116154.0,12.93,12.96,12.92,12.96,116154.0
2023-06-08 12:55:00,12.96,12.96,12.89,12.9,241693.0,12.96,12.96,12.89,12.9,241693.0
2023-06-08 13:00:00,12.9,12.94,12.89,12.92,141691.0,12.9,12.94,12.89,12.92,141691.0
2023-06-08 13:05:00,12.93,12.94,12.92,12.94,125191.0,12.93,12.94,12.92,12.94,125191.0
2023-06-08 13:10:00,12.94,12.95,12.91,12.92,125791.0,12.94,12.95,12.91,12.92,125791.0
2023-06-08 13:15:00,12.92,12.95,12.91,12.93,280276.0,12.92,12.95,12.91,12.93,280276.0
2023-06-08 13:20:00,12.94,12.94,12.91,12.93,352875.0,12.94,12.94,12.91,12.93,352875.0
2023-06-08 13:25:00,12.93,12.95,12.92,12.94,192262.0,12.93,12.95,12.92,12.94,192262.0
2023-06-08 13:30:00,12.94,12.95,12.92,12.93,99723.0,12.94,12.95,12.92,12.93,99723.0
2023-06-08 13:35:00,12.93,12.94,12.92,12.93,78637.0,12.93,12.94,12.92,12.93,78637.0
2023-06-08 13:40:00,12.93,12.93,12.9,12.92,328949.0,12.93,12.93,12.9,12.92,328949.0
2023-06-08 13:45:00,12.92,12.92,12.85,12.87,293022.0,12.92,12.92,12.85,12.87,293022.0
2023-06-08 13:50:00,12.87,12.91,12.86,12.9,248139.0,12.87,12.91,12.86,12.9,248139.0
2023-06-08 13:55:00,12.9,12.9,12.88,12.89,368102.0,12.9,12.9,12.88,12.89,368102.0
2023-06-08 14:00:00,12.89,12.91,12.87,12.91,140656.0,12.89,12.91,12.87,12.91,140656.0
2023-06-08 14:05:00,12.91,12.92,12.9,12.91,136709.0,12.91,12.92,12.9,12.91,136709.0
2023-06-08 14:10:00,12.9,12.91,12.88,12.9,106244.0,12.9,12.91,12.88,12.9,106244.0
2023-06-08 14:15:00,12.9,12.9,12.88,12.9,131418.0,12.9,12.9,12.88,12.9,131418.0
2023-06-08 14:20:00,12.9,12.92,12.89,12.9,471933.0,12.9,12.92,12.89,12.9,471933.0
2023-06-08 14:25:00,12.9,12.92,12.89,12.92,92826.0,12.9,12.92,12.89,12.92,92826.0
2023-06-08 14:30:00,12.92,12.93,12.91,12.92,121447.0,12.92,12.93,12.91,12.92,121447.0
2023-06-08 14:35:00,12.92,12.92,12.88,12.9,720576.0,12.92,12.92,12.88,12.9,720576.0
2023-06-08 14:40:00,12.9,12.91,12.89,12.91,68327.0,12.9,12.91,12.89,12.91,68327.0
2023-06-08 14:45:00,12.91,12.91,12.85,12.85,227302.0,12.91,12.91,12.85,12.85,227302.0
2023-06-08 14:50:00,12.85,12.86,12.84,12.86,277604.0,12.85,12.86,12.84,12.86,277604.0
2023-06-08 14:55:00,12.86,12.88,12.85,12.88,115287.0,12.86,12.88,12.85,12.88,115287.0
2023-06-08 15:00:00,12.88,12.89,12.84,12.84,298047.0,12.88,12.89,12.84,12.84,298047.0
2023-06-08 15:05:00,12.85,12.85,12.83,12.84,153778.0,12.85,12.85,12.83,12.84,153778.0
2023-06-08 15:10:00,12.84,12.84,12.82,12.83,326442.0,12.84,12.84,12.82,12.83,326442.0
2023-06-08 15:15:00,12.82,12.83,12.8,12.8,295285.0,12.82,12.83,12.8,12.8,295285.0
2023-06-08 15:20:00,12.8,12.81,12.8,12.81,191173.0,12.8,12.81,12.8,12.81,191173.0
2023-06-08 15:25:00,12.81,12.81,12.76,12.76,387624.0,12.81,12.81,12.76,12.76,387624.0
2023-06-08 15:30:00,12.77,12.77,12.71,12.71,894387.0,12.77,12.77,12.71,12.71,894387.0
2023-06-08 15:35:00,12.71,12.77,12.71,12.76,682036.0,12.71,12.77,12.71,12.76,682036.0
2023-06-08 15:40:00,12.75,12.75,12.72,12.74,632621.0,12.75,12.75,12.72,12.74,632621.0
2023-06-08 15:45:00,12.74,12.74,12.71,12.74,612991.0,12.74,12.74,12.71,12.74,612991.0
2023-06-08 15:50:00,12.74,12.76,12.73,12.75,757228.0,12.74,12.76,12.73,12.75,757228.0
2023-06-08 15:55:00,12.75,12.75,12.72,12.75,1713283.0,12.75,12.75,12.72,12.75,1713283.0
2023-06-09 09:30:00,12.88,13.38,12.85,13.28,2755152.0,12.88,13.38,12.85,13.28,2755152.0
2023-06-09 09:35:00,13.28,13.39,13.19,13.36,1859797.0,13.28,13.39,13.19,13.36,1859797.0
2023-06-09 09:40:00,13.35,13.36,13.15,13.2,1098736.0,13.35,13.36,13.15,13.2,1098736.0
2023-06-09 09:45:00,13.19,13.3,13.18,13.21,867893.0,13.19,13.3,13.18,13.21,867893.0
2023-06-09 09:50:00,13.21,13.23,13.16,13.22,522470.0,13.21,13.23,13.16,13.22,522470.0
2023-06-09 09:55:00,13.22,13.23,13.1,13.1,793775.0,13.22,13.23,13.1,13.1,793775.0
2023-06-09 10:00:00,13.11,13.16,13.1,13.14,558323.0,13.11,13.16,13.1,13.14,558323.0
2023-06-09 10:05:00,13.13,13.14,13.07,13.1,764292.0,13.13,13.14,13.07,13.1,764292.0
2023-06-09 10:10:00,13.1,13.17,13.09,13.15,469613.0,13.1,13.17,13.09,13.15,469613.0
2023-06-09 10:15:00,13.15,13.2,13.15,13.2,399136.0,13.15,13.2,13.15,13.2,399136.0
2023-06-09 10:20:00,13.19,13.25,13.18,13.25,582261.0,13.19,13.25,13.18,13.25,582261.0
2023-06-09 10:25:00,13.25,13.25,13.17,13.23,1249598.0,13.25,13.25,13.17,13.23,1249598.0
2023-06-09 10:30:00,13.24,13.33,13.22,13.23,1012773.0,13.24,13.33,13.22,13.23,1012773.0
2023-06-09 10:35:00,13.23,13.27,13.2,13.24,375753.0,13.23,13.27,13.2,13.24,375753.0
2023-06-09 10:40:00,13.23,13.24,13.17,13.21,646847.0,13.23,13.24,13.17,13.21,646847.0
2023-06-09 10:45:00,13.22,13.27,13.21,13.22,491409.0,13.22,13.27,13.21,13.22,491409.0
2023-06-09 10:50:00,13.23,13.23,13.19,13.23,440256.0,13.23,13.23,13.19,13.23,440256.0
2023-06-09 10:55:00,13.23,13.27,13.21,13.25,319769.0,13.23,13.27,13.21,13.25,319769.0
2023-06-09 11:00:00,13.25,13.25,13.15,13.2,728731.0,13.25,13.25,13.15,13.2,728731.0
2023-06-09 11:05:00,13.19,13.23,13.17,13.21,377822.0,13.19,13.23,13.17,13.21,377822.0
2023-06-09 11:10:00,13.22,13.22,13.17,13.19,293856.0,13.22,13.22,13.17,13.19,293856.0
2023-06-09 11:15:00,13.19,13.2,13.14,13.17,317555.0,13.19,13.2,13.14,13.17,317555.0
2023-06-09 11:20:00,13.17,13.19,13.14,13.14,286597.0,13.17,13.19,13.14,13.14,286597.0
2023-06-09 11:25:00,13.14,13.15,13.1,13.12,288842.0,13.14,13.15,13.1,13.12,288842.0
2023-06-09 11:30:00,13.11,13.17,13.1,13.16,389580.0,13.11,13.17,13.1,13.16,389580.0
2023-06-09 11:35:00,13.17,13.21,13.16,13.17,245937.0,13.17,13.21,13.16,13.17,245937.0
2023-06-09 11:40:00,13.17,13.19,13.14,13.19,207332.0,13.17,13.19,13.14,13.19,207332.0
2023-06-09 11:45:00,13.19,13.2,13.15,13.16,120953.0,13.19,13.2,13.15,13.16,120953.0
2023-06-09 11:50:00,13.16,13.19,13.14,13.15,389315.0,13.16,13.19,13.14,13.15,389315.0
2023-06-09 11:55:00,13.15,13.16,13.11,13.15,194592.0,13.15,13.16,13.11,13.15,194592.0
2023-06-09 12:00:00,13.15,13.15,13.09,13.12,274116.0,13.15,13.15,13.09,13.12,274116.0
2023-06-09 12:05:00,13.12,13.13,13.05,13.06,256574.0,13.12,13.13,13.05,13.06,256574.0
2023-06-09 12:10:00,13.06,13.09,13.05,13.09,175558.0,13.06,13.09,13.05,13.09,175558.0
2023-06-09 12:15:00,13.09,13.09,13.05,13.06,154990.0,13.09,13.09,13.05,13.06,154990.0
2023-06-09 12:20:00,13.06,13.06,13.02,13.02,256394.0,13.06,13.06,13.02,13.02,256394.0
2023-06-09 12:25:00,13.03,13.03,12.99,13.0,327927.0,13.03,13.03,12.99,13.0,327927.0
2023-06-09 12:30:00,12.99,13.03,12.98,13.03,276260.0,12.99,13.03,12.98,13.03,276260.0
2023-06-09 12:35:00,13.03,13.03,12.99,13.01,178268.0,13.03,13.03,12.99,13.01,178268.0
2023-06-09 12:40:00,13.01,13.04,13.0,13.03,168658.0,13.01,13.04,13.0,13.03,168658.0
2023-06-09 12:45:00,13.03,13.05,13.02,13.04,220549.0,13.03,13.05,13.02,13.04,220549.0
2023-06-09 12:50:00,13.05,13.05,13.02,13.04,226283.0,13.05,13.05,13.02,13.04,226283.0
2023-06-09 12:55:00,13.04,13.04,13.01,13.04,98614.0,13.04,13.04,13.01,13.04,98614.0
2023-06-09 13:00:00,13.04,13.04,13.02,13.04,84179.0,13.04,13.04,13.02,13.04,84179.0
2023-06-09 13:05:00,13.04,13.06,13.03,13.06,152737.0,13.04,13.06,13.03,13.06,152737.0
2023-06-09 13:10:00,13.06,13.06,13.03,13.04,205462.0,13.06,13.06,13.03,13.04,205462.0
2023-06-09 13:15:00,13.03,13.04,13.01,13.03,172265.0,13.03,13.04,13.01,13.03,172265.0
2023-06-09 13:20:00,13.02,13.03,13.01,13.02,62761.0,13.02,13.03,13.01,13.02,62761.0
2023-06-09 13:25:00,13.02,13.02,13.01,13.02,68522.0,13.02,13.02,13.01,13.02,68522.0
2023-06-09 13:30:00,13.02,13.03,13.01,13.03,127149.0,13.02,13.03,13.01,13.03,127149.0
2023-06-09 13:35:00,13.03,13.03,13.01,13.03,136986.0,13.03,13.03,13.01,13.03,136986.0
2023-06-09 13:40:00,13.03,13.04,13.01,13.02,172949.0,13.03,13.04,13.01,13.02,172949.0
2023-06-09 13:45:00,13.02,13.04,13.0,13.0,100187.0,13.02,13.04,13.0,13.0,100187.0
2023-06-09 13:50:00,13.0,13.01,12.98,13.0,160085.0,13.0,13.01,12.98,13.0,160085.0
2023-06-09 13:55:00,13.0,13.01,12.99,13.01,136215.0,13.0,13.01,12.99,13.01,136215.0
2023-06-09 14:00:00,13.01,13.01,12.98,12.99,118912.0,13.01,13.01,12.98,12.99,118912.0
2023-06-09 14:05:00,12.98,13.0,12.98,13.0,57942.0,12.98,13.0,12.98,13.0,57942.0
2023-06-09 14:10:00,13.0,13.01,12.99,13.01,109743.0,13.0,13.01,12.99,13.01,109743.0
2023-06-09 14:15:00,13.0,13.01,12.97,13.0,177413.0,13.0,13.01,12.97,13.0,177413.0
2023-06-09 14:20:00,13.0,13.01,12.99,13.01,110117.0,13.0,13.01,12.99,13.01,110117.0
2023-06-09 14:25:00,13.01,13.01,12.98,13.0,117383.0,13.01,13.01,12.98,13.0,117383.0
2023-06-09 14:30:00,13.0,13.0,12.97,12.98,147495.0,13.0,13.0,12.97,12.98,147495.0
2023-06-09 14:35:00,12.98,12.98,12.94,12.94,184827.0,12.98,12.98,12.94,12.94,184827.0
2023-06-09 14:40:00,12.95,12.98,12.93,12.98,273921.0,12.95,12.98,12.93,12.98,273921.0
2023-06-09 14:45:00,12.98,12.99,12.96,12.96,153692.0,12.98,12.99,12.96,12.96,153692.0
2023-06-09 14:50:00,12.97,12.99,12.96,12.98,202861.0,12.97,12.99,12.96,12.98,202861.0
2023-06-09 14:55:00,12.99,13.03,12.98,13.03,232064.0,12.99,13.03,12.98,13.03,232064.0
2023-06-09 15:00:00,13.03,13.04,13.03,13.04,150391.0,13.03,13.04,13.03,13.04,150391.0
2023-06-09 15:05:00,13.03,13.04,13.01,13.03,227918.0,13.03,13.04,13.01,13.03,227918.0
2023-06-09 15:10:00,13.03,13.05,13.02,13.05,264557.0,13.03,13.05,13.02,13.05,264557.0
2023-06-09 15:15:00,13.05,13.05,13.02,13.04,190946.0,13.05,13.05,13.02,13.04,190946.0
2023-06-09 15:20:00,13.05,13.05,13.03,13.04,195416.0,13.05,13.05,13.03,13.04,195416.0
2023-06-09 15:25:00,13.03,13.04,13.01,13.04,153120.0,13.03,13.04,13.01,13.04,153120.0
2023-06-09 15:30:00,13.04,13.05,13.02,13.04,222390.0,13.04,13.05,13.02,13.04,222390.0
2023-06-09 15:35:00,13.04,13.06,13.03,13.06,500596.0,13.04,13.06,13.03,13.06,500596.0
2023-06-09 15:40:00,13.06,13.07,13.05,13.07,275552.0,13.06,13.07,13.05,13.07,275552.0
2023-06-09 15:45:00,13.06,13.07,13.04,13.05,541784.0,13.06,13.07,13.04,13.05,541784.0
2023-06-09 15:50:00,13.06,13.09,13.05,13.09,608543.0,13.06,13.09,13.05,13.09,608543.0
2023-06-09 15:55:00,13.09,13.11,13.07,13.1,1723502.0,13.09,13.11,13.07,13.1,1723502.0
2023-06-12 09:30:00,13.94,14.23,13.84,14.21,7374723.0,13.94,14.23,13.84,14.21,7374723.0
2023-06-12 09:35:00,14.22,14.27,14.03,14.26,4101350.0,14.22,14.27,14.03,14.26,4101350.0
2023-06-12 09:40:00,14.25,14.41,14.22,14.39,3250167.0,14.25,14.41,14.22,14.39,3250167.0
2023-06-12 09:45:00,14.4,14.54,14.29,14.5,3417329.0,14.4,14.54,14.29,14.5,3417329.0
2023-06-12 09:50:00,14.51,14.53,14.35,14.37,2489292.0,14.51,14.53,14.35,14.37,2489292.0
2023-06-12 09:55:00,14.36,14.7,14.34,14.68,3618059.0,14.36,14.7,14.34,14.68,3618059.0
2023-06-12 10:00:00,14.69,14.77,14.62,14.75,3254371.0,14.69,14.77,14.62,14.75,3254371.0
2023-06-12 10:05:00,14.74,14.8,14.63,14.7,2825383.0,14.74,14.8,14.63,14.7,2825383.0
2023-06-12 10:10:00,14.7,14.94,14.69,14.94,3346660.0,14.7,14.94,14.69,14.94,3346660.0
2023-06-12 10:15:00,14.93,15.0,14.86,15.0,3028357.0,14.93,15.0,14.86,15.0,3028357.0
2023-06-12 10:20:00,15.0,15.03,14.86,14.93,4015111.0,15.0,15.03,14.86,14.93,4015111.0
2023-06-12 10:25:00,14.93,14.98,14.77,14.93,2783246.0,14.93,14.98,14.77,14.93,2783246.0
2023-06-12 10:30:00,14.94,15.07,14.9,15.02,2452256.0,14.94,15.07,14.9,15.02,2452256.0
2023-06-12 10:35:00,15.02,15.03,14.73,14.77,3596248.0,15.02,15.03,14.73,14.77,3596248.0
2023-06-12 10:40:00,14.77,14.81,14.75,14.79,2257579.0,14.77,14.81,14.75,14.79,2257579.0
2023-06-12 10:45:00,14.79,14.8,14.73,14.8,2566003.0,14.79,14.8,14.73,14.8,2566003.0
2023-06-12 10:50:00,14.8,14.8,14.69,14.74,1860546.0,14.8,14.8,14.69,14.74,1860546.0
2023-06-12 10:55:00,14.75,14.78,14.64,14.75,1793331.0,14.75,14.78,14.64,14.75,1793331.0
2023-06-12 11:00:00,14.75,14.8,14.74,14.8,1466096.0,14.75,14.8,14.74,14.8,1466096.0
2023-06-12 11:05:00,14.79,14.81,14.72,14.73,1281229.0,14.79,14.81,14.72,14.73,1281229.0
2023-06-12 11:10:00,14.73,14.81,14.72,14.77,1672643.0,14.73,14.81,14.72,14.77,1672643.0
2023-06-12 11:15:00,14.78,14.78,14.67,14.73,1107589.0,14.78,14.78,14.67,14.73,1107589.0
2023-06-12 11:20:00,14.73,14.75,14.61,14.65,1069769.0,14.73,14.75,14.61,14.65,1069769.0
2023-06-12 11:25:00,14.65,14.69,14.62,14.68,854660.0,14.65,14.69,14.62,14.68,854660.0
2023-06-12 11:30:00,14.68,14.68,14.63,14.67,525748.0,14.68,14.68,14.63,14.67,525748.0
2023-06-12 11:35:00,14.67,14.7,14.65,14.69,698193.0,14.67,14.7,14.65,14.69,698193.0
2023-06-12 11:40:00,14.7,14.78,14.68,14.77,1001354.0,14.7,14.78,14.68,14.77,1001354.0
2023-06-12 11:45:00,14.77,14.8,14.75,14.77,592198.0,14.77,14.8,14.75,14.77,592198.0
2023-06-12 11:50:00,14.76,14.8,14.76,14.78,596375.0,14.76,14.8,14.76,14.78,596375.0
2023-06-12 11:55:00,14.78,14.92,14.77,14.9,2774371.0,14.78,14.92,14.77,14.9,2774371.0
2023-06-12 12:00:00,14.91,14.99,14.89,14.95,1590685.0,14.91,14.99,14.89,14.95,1590685.0
2023-06-12 12:05:00,14.95,14.96,14.9,14.96,994142.0,14.95,14.96,14.9,14.96,994142.0
2023-06-12 12:10:00,14.95,15.04,14.94,15.04,1702861.0,14.95,15.04,14.94,15.04,1702861.0
2023-06-12 12:15:00,15.04,15.1,15.0,15.01,2473418.0,15.04,15.1,15.0,15.01,2473418.0
2023-06-12 12:20:00,15.01,15.04,14.95,14.98,1366991.0,15.01,15.04,14.95,14.98,1366991.0
2023-06-12 12:25:00,14.99,15.05,14.97,15.03,826200.0,14.99,15.05,14.97,15.03,826200.0
2023-06-12 12:30:00,15.03,15.07,14.99,15.02,889583.0,15.03,15.07,14.99,15.02,889583.0
2023-06-12 12:35:00,15.02,15.04,14.94,14.94,787659.0,15.02,15.04,14.94,14.94,787659.0
2023-06-12 12:40:00,14.95,14.96,14.9,14.93,770422.0,14.95,14.96,14.9,14.93,770422.0
2023-06-12 12:45:00,14.94,14.95,14.89,14.93,685726.0,14.94,14.95,14.89,14.93,685726.0
2023-06-12 12:50:00,14.93,14.93,14.88,14.9,534896.0,14.93,14.93,14.88,14.9,534896.0
2023-06-12 12:55:00,14.9,14.93,14.88,14.91,473185.0,14.9,14.93,14.88,14.91,473185.0
2023-06-12 13:00:00,14.91,14.96,14.89,14.92,723394.0,14.91,14.96,14.89,14.92,723394.0
2023-06-12 13:05:00,14.92,14.97,14.9,14.92,874500.0,14.92,14.97,14.9,14.92,874500.0
2023-06-12 13:10:00,14.92,14.93,14.87,14.91,646230.0,14.92,14.93,14.87,14.91,646230.0
2023-06-12 13:15:00,14.91,14.93,14.88,14.91,512155.0,14.91,14.93,14.88,14.91,512155.0
2023-06-12 13:20:00,14.91,14.96,14.89,14.9,575562.0,14.91,14.96,14.89,14.9,575562.0
2023-06-12 13:25:00,14.9,14.92,14.86,14.91,788473.0,14.9,14.92,14.86,14.91,788473.0
2023-06-12 13:30:00,14.91,14.96,14.9,14.93,625227.0,14.91,14.96,14.9,14.93,625227.0
2023-06-12 13:35:00,14.93,14.95,14.88,14.9,516719.0,14.93,14.95,14.88,14.9,516719.0
2023-06-12 13:40:00,14.91,14.92,14.85,14.86,485178.0,14.91,14.92,14.85,14.86,485178.0
2023-06-12 13:45:00,14.86,14.89,14.85,14.86,549136.0,14.86,14.89,14.85,14.86,549136.0
2023-06-12 13:50:00,14.86,14.87,14.78,14.79,812544.0,14.86,14.87,14.78,14.79,812544.0
2023-06-12 13:55:00,14.79,14.81,14.75,14.78,462624.0,14.79,14.81,14.75,14.78,462624.0
2023-06-12 14:00:00,14.78,14.83,14.77,14.83,502091.0,14.78,14.83,14.77,14.83,502091.0
2023-06-12 14:05:00,14.82,14.86,14.81,14.81,583770.0,14.82,14.86,14.81,14.81,583770.0
2023-06-12 14:10:00,14.81,14.85,14.78,14.78,364363.0,14.81,14.85,14.78,14.78,364363.0
2023-06-12 14:15:00,14.79,14.82,14.78,14.8,461859.0,14.79,14.82,14.78,14.8,461859.0
2023-06-12 14:20:00,14.8,14.81,14.75,14.77,510373.0,14.8,14.81,14.75,14.77,510373.0
2023-06-12 14:25:00,14.76,14.78,14.75,14.77,343640.0,14.76,14.78,14.75,14.77,343640.0
2023-06-12 14:30:00,14.77,14.81,14.76,14.79,405268.0,14.77,14.81,14.76,14.79,405268.0
2023-06-12 14:35:00,14.78,14.79,14.72,14.73,692360.0,14.78,14.79,14.72,14.73,692360.0
2023-06-12 14:40:00,14.73,14.79,14.72,14.79,463124.0,14.73,14.79,14.72,14.79,463124.0
2023-06-12 14:45:00,14.79,14.82,14.77,14.81,678546.0,14.79,14.82,14.77,14.81,678546.0
2023-06-12 14:50:00,14.81,14.81,14.76,14.79,420602.0,14.81,14.81,14.76,14.79,420602.0
2023-06-12 14:55:00,14.79,14.83,14.78,14.79,412315.0,14.79,14.83,14.78,14.79,412315.0
2023-06-12 15:00:00,14.79,14.82,14.78,14.79,387975.0,14.79,14.82,14.78,14.79,387975.0
2023-06-12 15:05:00,14.79,14.8,14.77,14.77,539436.0,14.79,14.8,14.77,14.77,539436.0
2023-06-12 15:10:00,14.78,14.85,14.77,14.81,677156.0,14.78,14.85,14.77,14.81,677156.0
2023-06-12 15:15:00,14.81,14.87,14.81,14.84,748748.0,14.81,14.87,14.81,14.84,748748.0
2023-06-12 15:20:00,14.84,14.87,14.81,14.86,535977.0,14.84,14.87,14.81,14.86,535977.0
2023-06-12 15:25:00,14.86,14.88,14.84,14.87,710602.0,14.86,14.88,14.84,14.87,710602.0
2023-06-12 15:30:00,14.87,14.88,14.81,14.83,839131.0,14.87,14.88,14.81,14.83,839131.0
2023-06-12 15:35:00,14.82,14.84,14.8,14.82,1026295.0,14.82,14.84,14.8,14.82,1026295.0
2023-06-12 15:40:00,14.82,14.86,14.8,14.82,811250.0,14.82,14.86,14.8,14.82,811250.0
2023-06-12 15:45:00,14.83,14.85,14.82,14.85,677158.0,14.83,14.85,14.82,14.85,677158.0
2023-06-12 15:50:00,14.84,14.85,14.69,14.69,2662089.0,14.84,14.85,14.69,14.69,2662089.0
2023-06-12 15:55:00,14.7,14.73,14.68,14.73,4500275.0,14.7,14.73,14.68,14.73,4500275.0
2023-06-13 09:30:00,15.06,15.14,14.75,14.87,4500013.0,15.06,15.14,14.75,14.87,4500013.0
2023-06-13 09:35:00,14.86,14.98,14.73,14.95,2295006.0,14.86,14.98,14.73,14.95,2295006.0
2023-06-13 09:40:00,14.95,14.96,14.84,14.9,1233222.0,14.95,14.96,14.84,14.9,1233222.0
2023-06-13 09:45:00,14.9,14.95,14.8,14.84,1090982.0,14.9,14.95,14.8,14.84,1090982.0
2023-06-13 09:50:00,14.84,14.87,14.78,14.86,781893.0,14.84,14.87,14.78,14.86,781893.0
2023-06-13 09:55:00,14.85,14.93,14.82,14.92,977286.0,14.85,14.93,14.82,14.92,977286.0
2023-06-13 10:00:00,14.92,15.09,14.91,15.06,1548656.0,14.92,15.09,14.91,15.06,1548656.0
2023-06-13 10:05:00,15.07,15.09,14.96,15.04,1331244.0,15.07,15.09,14.96,15.04,1331244.0
2023-06-13 10:10:00,15.04,15.14,15.0,15.13,1605345.0,15.04,15.14,15.0,15.13,1605345.0
2023-06-13 10:15:00,15.14,15.14,14.98,14.98,1486894.0,15.14,15.14,14.98,14.98,1486894.0
2023-06-13 10:20:00,14.99,15.06,14.97,15.02,948992.0,14.99,15.06,14.97,15.02,948992.0
2023-06-13 10:25:00,15.02,15.08,15.02,15.08,765580.0,15.02,15.08,15.02,15.08,765580.0
2023-06-13 10:30:00,15.08,15.08,14.96,14.98,819513.0,15.08,15.08,14.96,14.98,819513.0
2023-06-13 10:35:00,14.98,15.05,14.96,14.99,751985.0,14.98,15.05,14.96,14.99,751985.0
2023-06-13 10:40:00,14.99,15.04,14.97,15.04,585273.0,14.99,15.04,14.97,15.04,585273.0
2023-06-13 10:45:00,15.04,15.05,14.99,14.99,596321.0,15.04,15.05,14.99,14.99,596321.0
2023-06-13 10:50:00,15.0,15.0,14.97,14.99,823891.0,15.0,15.0,14.97,14.99,823891.0
2023-06-13 10:55:00,15.0,15.07,14.99,15.04,912652.0,15.0,15.07,14.99,15.04,912652.0
2023-06-13 11:00:00,15.04,15.15,15.03,15.11,1357866.0,15.04,15.15,15.03,15.11,1357866.0
2023-06-13 11:05:00,15.11,15.15,15.1,15.15,752039.0,15.11,15.15,15.1,15.15,752039.0
2023-06-13 11:10:00,15.15,15.3,15.14,15.29,2400226.0,15.15,15.3,15.14,15.29,2400226.0
2023-06-13 11:15:00,15.29,15.35,15.26,15.27,1542257.0,15.29,15.35,15.26,15.27,1542257.0
2023-06-13 11:20:00,15.27,15.32,15.26,15.29,803048.0,15.27,15.32,15.26,15.29,803048.0
2023-06-13 11:25:00,15.29,15.35,15.27,15.33,792510.0,15.29,15.35,15.27,15.33,792510.0
2023-06-13 11:30:00,15.34,15.35,15.29,15.32,813628.0,15.34,15.35,15.29,15.32,813628.0
2023-06-13 11:35:00,15.31,15.33,15.29,15.29,544569.0,15.31,15.33,15.29,15.29,544569.0
2023-06-13 11:40:00,15.29,15.35,15.27,15.33,901154.0,15.29,15.35,15.27,15.33,901154.0
2023-06-13 11:45:00,15.34,15.37,15.31,15.31,812588.0,15.34,15.37,15.31,15.31,812588.0
2023-06-13 11:50:00,15.31,15.32,15.22,15.23,1175597.0,15.31,15.32,15.22,15.23,1175597.0
2023-06-13 11:55:00,15.24,15.27,15.2,15.23,581989.0,15.24,15.27,15.2,15.23,581989.0
2023-06-13 12:00:00,15.23,15.23,15.18,15.21,778773.0,15.23,15.23,15.18,15.21,778773.0
2023-06-13 12:05:00,15.21,15.27,15.19,15.26,609520.0,15.21,15.27,15.19,15.26,609520.0
2023-06-13 12:10:00,15.27,15.29,15.2,15.22,525270.0,15.27,15.29,15.2,15.22,525270.0
2023-06-13 12:15:00,15.22,15.23,15.2,15.23,298780.0,15.22,15.23,15.2,15.23,298780.0
2023-06-13 12:20:00,15.23,15.23,15.18,15.19,634084.0,15.23,15.23,15.18,15.19,634084.0
2023-06-13 12:25:00,15.18,15.2,15.16,15.18,325606.0,15.18,15.2,15.16,15.18,325606.0
2023-06-13 12:30:00,15.18,15.24,15.16,15.24,371052.0,15.18,15.24,15.16,15.24,371052.0
2023-06-13 12:35:00,15.23,15.29,15.23,15.25,490339.0,15.23,15.29,15.23,15.25,490339.0
2023-06-13 12:40:00,15.25,15.26,15.19,15.19,428012.0,15.25,15.26,15.19,15.19,428012.0
2023-06-13 12:45:00,15.19,15.22,15.18,15.19,384300.0,15.19,15.22,15.18,15.19,384300.0
2023-06-13 12:50:00,15.19,15.23,15.18,15.2,205246.0,15.19,15.23,15.18,15.2,205246.0
2023-06-13 12:55:00,15.19,15.23,15.18,15.19,276805.0,15.19,15.23,15.18,15.19,276805.0
2023-06-13 13:00:00,15.19,15.21,15.15,15.15,467455.0,15.19,15.21,15.15,15.15,467455.0
2023-06-13 13:05:00,15.16,15.21,15.14,15.18,459893.0,15.16,15.21,15.14,15.18,459893.0
2023-06-13 13:10:00,15.18,15.19,15.15,15.16,209536.0,15.18,15.19,15.15,15.16,209536.0
2023-06-13 13:15:00,15.16,15.2,15.15,15.19,266517.0,15.16,15.2,15.15,15.19,266517.0
2023-06-13 13:20:00,15.18,15.21,15.17,15.19,257197.0,15.18,15.21,15.17,15.19,257197.0
2023-06-13 13:25:00,15.19,15.2,15.17,15.2,248950.0,15.19,15.2,15.17,15.2,248950.0
2023-06-13 13:30:00,15.2,15.23,15.2,15.21,229240.0,15.2,15.23,15.2,15.21,229240.0
2023-06-13 13:35:00,15.21,15.24,15.19,15.24,278609.0,15.21,15.24,15.19,15.24,278609.0
2023-06-13 13:40:00,15.24,15.28,15.23,15.27,402170.0,15.24,15.28,15.23,15.27,402170.0
2023-06-13 13:45:00,15.26,15.28,15.26,15.27,241187.0,15.26,15.28,15.26,15.27,241187.0
2023-06-13 13:50:00,15.27,15.28,15.23,15.26,328949.0,15.27,15.28,15.23,15.26,328949.0
2023-06-13 13:55:00,15.26,15.27,15.23,15.24,254828.0,15.26,15.27,15.23,15.24,254828.0
2023-06-13 14:00:00,15.24,15.27,15.23,15.26,210173.0,15.24,15.27,15.23,15.26,210173.0
2023-06-13 14:05:00,15.26,15.29,15.25,15.29,422308.0,15.26,15.29,15.25,15.29,422308.0
2023-06-13 14:10:00,15.29,15.29,15.26,15.26,303146.0,15.29,15.29,15.26,15.26,303146.0
2023-06-13 14:15:00,15.26,15.28,15.25,15.26,485303.0,15.26,15.28,15.25,15.26,485303.0
2023-06-13 14:20:00,15.26,15.26,15.21,15.23,576088.0,15.26,15.26,15.21,15.23,576088.0
2023-06-13 14:25:00,15.23,15.25,15.19,15.2,400953.0,15.23,15.25,15.19,15.2,400953.0
2023-06-13 14:30:00,15.19,15.22,15.18,15.21,273704.0,15.19,15.22,15.18,15.21,273704.0
2023-06-13 14:35:00,15.21,15.25,15.2,15.25,285675.0,15.21,15.25,15.2,15.25,285675.0
2023-06-13 14:40:00,15.25,15.26,15.21,15.21,206151.0,15.25,15.26,15.21,15.21,206151.0
2023-06-13 14:45:00,15.21,15.24,15.2,15.22,280245.0,15.21,15.24,15.2,15.22,280245.0
2023-06-13 14:50:00,15.21,15.25,15.2,15.25,193667.0,15.21,15.25,15.2,15.25,193667.0
2023-06-13 14:55:00,15.25,15.28,15.24,15.26,243762.0,15.25,15.28,15.24,15.26,243762.0
2023-06-13 15:00:00,15.26,15.26,15.23,15.25,273575.0,15.26,15.26,15.23,15.25,273575.0
2023-06-13 15:05:00,15.26,15.27,15.24,15.26,555685.0,15.26,15.27,15.24,15.26,555685.0
2023-06-13 15:10:00,15.26,15.27,15.23,15.27,313404.0,15.26,15.27,15.23,15.27,313404.0
2023-06-13 15:15:00,15.27,15.3,15.26,15.29,489434.0,15.27,15.3,15.26,15.29,489434.0
2023-06-13 15:20:00,15.28,15.32,15.28,15.3,802612.0,15.28,15.32,15.28,15.3,802612.0
2023-06-13 15:25:00,15.31,15.31,15.27,15.29,413961.0,15.31,15.31,15.27,15.29,413961.0
2023-06-13 15:30:00,15.3,15.32,15.28,15.29,433533.0,15.3,15.32,15.28,15.29,433533.0
2023-06-13 15:35:00,15.29,15.32,15.28,15.3,577550.0,15.29,15.32,15.28,15.3,577550.0
2023-06-13 15:40:00,15.29,15.31,15.26,15.27,622497.0,15.29,15.31,15.26,15.27,622497.0
2023-06-13 15:45:00,15.27,15.29,15.26,15.26,702281.0,15.27,15.29,15.26,15.26,702281.0
2023-06-13 15:50:00,15.26,15.29,15.25,15.28,1310665.0,15.26,15.29,15.25,15.28,1310665.0
2023-06-13 15:55:00,15.28,15.35,15.27,15.34,3299463.0,15.28,15.35,15.27,15.34,3299463.0
2023-06-14 09:30:00,15.51,15.75,15.42,15.73,3785818.0,15.51,15.75,15.42,15.73,3785818.0
2023-06-14 09:35:00,15.72,15.72,15.35,15.41,1914691.0,15.72,15.72,15.35,15.41,1914691.0
2023-06-14 09:40:00,15.41,15.51,15.39,15.49,1093374.0,15.41,15.51,15.39,15.49,1093374.0
2023-06-14 09:45:00,15.48,15.65,15.48,15.58,1514882.0,15.48,15.65,15.48,15.58,1514882.0
2023-06-14 09:50:00,15.58,15.69,15.54,15.64,1195186.0,15.58,15.69,15.54,15.64,1195186.0
2023-06-14 09:55:00,15.64,15.65,15.52,15.64,1052963.0,15.64,15.65,15.52,15.64,1052963.0
2023-06-14 10:00:00,15.65,15.69,15.63,15.67,981456.0,15.65,15.69,15.63,15.67,981456.0
2023-06-14 10:05:00,15.67,15.78,15.65,15.69,1295623.0,15.67,15.78,15.65,15.69,1295623.0
2023-06-14 10:10:00,15.7,15.7,15.59,15.63,963416.0,15.7,15.7,15.59,15.63,963416.0
2023-06-14 10:15:00,15.63,15.65,15.58,15.59,632453.0,15.63,15.65,15.58,15.59,632453.0
2023-06-14 10:20:00,15.59,15.6,15.49,15.53,1386513.0,15.59,15.6,15.49,15.53,1386513.0
2023-06-14 10:25:00,15.54,15.54,15.46,15.5,667318.0,15.54,15.54,15.46,15.5,667318.0
2023-06-14 10:30:00,15.5,15.69,15.49,15.66,857073.0,15.5,15.69,15.49,15.66,857073.0
2023-06-14 10:35:00,15.67,15.67,15.58,15.62,396484.0,15.67,15.67,15.58,15.62,396484.0
2023-06-14 10:40:00,15.63,15.65,15.58,15.59,996937.0,15.63,15.65,15.58,15.59,996937.0
2023-06-14 10:45:00,15.59,15.6,15.54,15.57,493117.0,15.59,15.6,15.54,15.57,493117.0
2023-06-14 10:50:00,15.58,15.61,15.56,15.57,528489.0,15.58,15.61,15.56,15.57,528489.0
2023-06-14 10:55:00,15.57,15.6,15.53,15.6,346346.0,15.57,15.6,15.53,15.6,346346.0
2023-06-14 11:00:00,15.6,15.61,15.57,15.6,349713.0,15.6,15.61,15.57,15.6,349713.0
2023-06-14 11:05:00,15.6,15.6,15.56,15.58,490852.0,15.6,15.6,15.56,15.58,490852.0
2023-06-14 11:10:00,15.58,15.62,15.58,15.6,355030.0,15.58,15.62,15.58,15.6,355030.0
2023-06-14 11:15:00,15.61,15.61,15.57,15.59,275413.0,15.61,15.61,15.57,15.59,275413.0
2023-06-14 11:20:00,15.6,15.63,15.57,15.59,287379.0,15.6,15.63,15.57,15.59,287379.0
2023-06-14 11:25:00,15.59,15.62,15.58,15.58,290036.0,15.59,15.62,15.58,15.58,290036.0
2023-06-14 11:30:00,15.59,15.62,15.57,15.6,406252.0,15.59,15.62,15.57,15.6,406252.0
2023-06-14 11:35:00,15.6,15.67,15.59,15.67,584146.0,15.6,15.67,15.59,15.67,584146.0
2023-06-14 11:40:00,15.67,15.69,15.63,15.64,337548.0,15.67,15.69,15.63,15.64,337548.0
2023-06-14 11:45:00,15.63,15.65,15.61,15.61,299827.0,15.63,15.65,15.61,15.61,299827.0
2023-06-14 11:50:00,15.61,15.62,15.54,15.54,492910.0,15.61,15.62,15.54,15.54,492910.0
2023-06-14 11:55:00,15.54,15.55,15.51,15.52,471409.0,15.54,15.55,15.51,15.52,471409.0
2023-06-14 12:00:00,15.52,15.53,15.47,15.47,658050.0,15.52,15.53,15.47,15.47,658050.0
2023-06-14 12:05:00,15.48,15.49,15.45,15.48,432107.0,15.48,15.49,15.45,15.48,432107.0
2023-06-14 12:10:00,15.48,15.53,15.45,15.51,435572.0,15.48,15.53,15.45,15.51,435572.0
2023-06-14 12:15:00,15.51,15.55,15.5,15.53,273307.0,15.51,15.55,15.5,15.53,273307.0
2023-06-14 12:20:00,15.53,15.55,15.51,15.53,279921.0,15.53,15.55,15.51,15.53,279921.0
2023-06-14 12:25:00,15.54,15.55,15.52,15.55,191123.0,15.54,15.55,15.52,15.55,191123.0
2023-06-14 12:30:00,15.54,15.57,15.52,15.56,336044.0,15.54,15.57,15.52,15.56,336044.0
2023-06-14 12:35:00,15.55,15.56,15.49,15.5,514661.0,15.55,15.56,15.49,15.5,514661.0
2023-06-14 12:40:00,15.5,15.51,15.46,15.46,425999.0,15.5,15.51,15.46,15.46,425999.0
2023-06-14 12:45:00,15.46,15.5,15.46,15.48,208745.0,15.46,15.5,15.46,15.48,208745.0
2023-06-14 12:50:00,15.48,15.53,15.47,15.53,264869.0,15.48,15.53,15.47,15.53,264869.0
2023-06-14 12:55:00,15.53,15.53,15.49,15.5,313660.0,15.53,15.53,15.49,15.5,313660.0
2023-06-14 13:00:00,15.5,15.5,15.46,15.48,273006.0,15.5,15.5,15.46,15.48,273006.0
2023-06-14 13:05:00,15.48,15.49,15.46,15.46,235003.0,15.48,15.49,15.46,15.46,235003.0
2023-06-14 13:10:00,15.47,15.48,15.41,15.41,463955.0,15.47,15.48,15.41,15.41,463955.0
2023-06-14 13:15:00,15.41,15.44,15.4,15.41,408366.0,15.41,15.44,15.4,15.41,408366.0
2023-06-14 13:20:00,15.41,15.43,15.38,15.43,414588.0,15.41,15.43,15.38,15.43,414588.0
2023-06-14 13:25:00,15.43,15.44,15.4,15.41,290304.0,15.43,15.44,15.4,15.41,290304.0
2023-06-14 13:30:00,15.42,15.45,15.4,15.44,253194.0,15.42,15.45,15.4,15.44,253194.0
2023-06-14 13:35:00,15.45,15.45,15.4,15.44,458429.0,15.45,15.45,15.4,15.44,458429.0
2023-06-14 13:40:00,15.44,15.46,15.42,15.44,426595.0,15.44,15.46,15.42,15.44,426595.0
2023-06-14 13:45:00,15.43,15.49,15.43,15.49,346868.0,15.43,15.49,15.43,15.49,346868.0
2023-06-14 13:50:00,15.48,15.5,15.48,15.48,274292.0,15.48,15.5,15.48,15.48,274292.0
2023-06-14 13:55:00,15.48,15.5,15.46,15.48,333395.0,15.48,15.5,15.46,15.48,333395.0
2023-06-14 14:00:00,15.47,15.48,15.32,15.34,988141.0,15.47,15.48,15.32,15.34,988141.0
2023-06-14 14:05:00,15.34,15.36,15.2,15.29,1535192.0,15.34,15.36,15.2,15.29,1535192.0
2023-06-14 14:10:00,15.29,15.38,15.28,15.36,911378.0,15.29,15.38,15.28,15.36,911378.0
2023-06-14 14:15:00,15.35,15.36,15.28,15.29,567602.0,15.35,15.36,15.28,15.29,567602.0
2023-06-14 14:20:00,15.29,15.33,15.22,15.24,1149846.0,15.29,15.33,15.22,15.24,1149846.0
2023-06-14 14:25:00,15.23,15.28,15.19,15.27,940481.0,15.23,15.28,15.19,15.27,940481.0
2023-06-14 14:30:00,15.27,15.32,15.24,15.28,665676.0,15.27,15.32,15.24,15.28,665676.0
2023-06-14 14:35:00,15.29,15.39,15.27,15.36,714738.0,15.29,15.39,15.27,15.36,714738.0
2023-06-14 14:40:00,15.35,15.48,15.35,15.46,707925.0,15.35,15.48,15.35,15.46,707925.0
2023-06-14 14:45:00,15.46,15.53,15.45,15.53,749689.0,15.46,15.53,15.45,15.53,749689.0
2023-06-14 14:50:00,15.53,15.57,15.49,15.54,1016165.0,15.53,15.57,15.49,15.54,1016165.0
2023-06-14 14:55:00,15.54,15.58,15.51,15.55,581306.0,15.54,15.58,15.51,15.55,581306.0
2023-06-14 15:00:00,15.55,15.58,15.51,15.55,366150.0,15.55,15.58,15.51,15.55,366150.0
2023-06-14 15:05:00,15.55,15.61,15.54,15.6,534522.0,15.55,15.61,15.54,15.6,534522.0
2023-06-14 15:10:00,15.6,15.62,15.55,15.57,531110.0,15.6,15.62,15.55,15.57,531110.0
2023-06-14 15:15:00,15.57,15.57,15.48,15.54,543749.0,15.57,15.57,15.48,15.54,543749.0
2023-06-14 15:20:00,15.54,15.63,15.53,15.62,546058.0,15.54,15.63,15.53,15.62,546058.0
2023-06-14 15:25:00,15.62,15.65,15.6,15.62,437417.0,15.62,15.65,15.6,15.62,437417.0
2023-06-14 15:30:00,15.62,15.63,15.58,15.61,530408.0,15.62,15.63,15.58,15.61,530408.0
2023-06-14 15:35:00,15.61,15.62,15.59,15.61,425707.0,15.61,15.62,15.59,15.61,425707.0
2023-06-14 15:40:00,15.61,15.62,15.59,15.6,445047.0,15.61,15.62,15.59,15.6,445047.0
2023-06-14 15:45:00,15.61,15.62,15.57,15.58,643862.0,15.61,15.62,15.57,15.58,643862.0
2023-06-14 15:50:00,15.58,15.58,15.52,15.56,1270325.0,15.58,15.58,15.52,15.56,1270325.0
2023-06-14 15:55:00,15.56,15.6,15.55,15.59,1588355.0,15.56,15.6,15.55,15.59,1588355.0
2023-06-15 09:30:00,15.45,15.65,15.41,15.59,2364009.0,15.45,15.65,15.41,15.59,2364009.0
2023-06-15 09:35:00,15.58,15.89,15.57,15.85,2029950.0,15.58,15.89,15.57,15.85,2029950.0
2023-06-15 09:40:00,15.85,15.86,15.64,15.66,1359203.0,15.85,15.86,15.64,15.66,1359203.0
2023-06-15 09:45:00,15.67,15.7,15.55,15.6,1021737.0,15.67,15.7,15.55,15.6,1021737.0
2023-06-15 09:50:00,15.61,15.67,15.51,15.53,872680.0,15.61,15.67,15.51,15.53,872680.0
2023-06-15 09:55:00,15.53,15.62,15.51,15.59,624514.0,15.53,15.62,15.51,15.59,624514.0
2023-06-15 10:00:00,15.59,15.65,15.58,15.65,585784.0,15.59,15.65,15.58,15.65,585784.0
2023-06-15 10:05:00,15.64,15.68,15.59,15.67,680306.0,15.64,15.68,15.59,15.67,680306.0
2023-06-15 10:10:00,15.66,15.79,15.65,15.77,1032320.0,15.66,15.79,15.65,15.77,1032320.0
2023-06-15 10:15:00,15.78,15.83,15.72,15.77,783850.0,15.78,15.83,15.72,15.77,783850.0
2023-06-15 10:20:00,15.77,15.89,15.73,15.87,926961.0,15.77,15.89,15.73,15.87,926961.0
2023-06-15 10:25:00,15.87,15.95,15.86,15.95,1260975.0,15.87,15.95,15.86,15.95,1260975.0
2023-06-15 10:30:00,15.94,15.96,15.8,15.86,918886.0,15.94,15.96,15.8,15.86,918886.0
2023-06-15 10:35:00,15.85,15.85,15.75,15.77,689026.0,15.85,15.85,15.75,15.77,689026.0
2023-06-15 10:40:00,15.77,15.87,15.75,15.85,632477.0,15.77,15.87,15.75,15.85,632477.0
2023-06-15 10:45:00,15.85,15.94,15.84,15.93,797090.0,15.85,15.94,15.84,15.93,797090.0
2023-06-15 10:50:00,15.93,15.95,15.87,15.93,980726.0,15.93,15.95,15.87,15.93,980726.0
2023-06-15 10:55:00,15.93,15.96,15.9,15.95,540818.0,15.93,15.96,15.9,15.95,540818.0
2023-06-15 11:00:00,15.95,15.95,15.85,15.91,785580.0,15.95,15.95,15.85,15.91,785580.0
2023-06-15 11:05:00,15.91,15.91,15.87,15.9,318633.0,15.91,15.91,15.87,15.9,318633.0
2023-06-15 11:10:00,15.9,15.93,15.88,15.91,462911.0,15.9,15.93,15.88,15.91,462911.0
2023-06-15 11:15:00,15.91,15.95,15.9,15.91,397683.0,15.91,15.95,15.9,15.91,397683.0
2023-06-15 11:20:00,15.9,15.93,15.87,15.88,384364.0,15.9,15.93,15.87,15.88,384364.0
2023-06-15 11:25:00,15.88,15.9,15.87,15.89,351763.0,15.88,15.9,15.87,15.89,351763.0
2023-06-15 11:30:00,15.89,15.89,15.84,15.88,500728.0,15.89,15.89,15.84,15.88,500728.0
2023-06-15 11:35:00,15.88,15.95,15.86,15.95,590891.0,15.88,15.95,15.86,15.95,590891.0
2023-06-15 11:40:00,15.95,15.98,15.94,15.96,506583.0,15.95,15.98,15.94,15.96,506583.0
2023-06-15 11:45:00,15.96,15.96,15.88,15.9,538475.0,15.96,15.96,15.88,15.9,538475.0
2023-06-15 11:50:00,15.91,15.97,15.9,15.95,399736.0,15.91,15.97,15.9,15.95,399736.0
2023-06-15 11:55:00,15.95,16.0,15.95,15.98,829393.0,15.95,16.0,15.95,15.98,829393.0
2023-06-15 12:00:00,15.98,15.99,15.95,15.99,358397.0,15.98,15.99,15.95,15.99,358397.0
2023-06-15 12:05:00,15.99,15.99,15.97,15.99,343769.0,15.99,15.99,15.97,15.99,343769.0
2023-06-15 12:10:00,15.99,15.99,15.95,15.97,492744.0,15.99,15.99,15.95,15.97,492744.0
2023-06-15 12:15:00,15.96,15.99,15.94,15.95,319351.0,15.96,15.99,15.94,15.95,319351.0
2023-06-15 12:20:00,15.95,15.99,15.94,15.99,555913.0,15.95,15.99,15.94,15.99,555913.0
2023-06-15 12:25:00,15.99,16.06,15.98,16.06,1426162.0,15.99,16.06,15.98,16.06,1426162.0
2023-06-15 12:30:00,16.06,16.1,16.05,16.07,471068.0,16.06,16.1,16.05,16.07,471068.0
2023-06-15 12:35:00,16.07,16.11,16.06,16.08,515254.0,16.07,16.11,16.06,16.08,515254.0
2023-06-15 12:40:00,16.09,16.14,16.08,16.12,421219.0,16.09,16.14,16.08,16.12,421219.0
2023-06-15 12:45:00,16.13,16.14,16.1,16.13,354849.0,16.13,16.14,16.1,16.13,354849.0
2023-06-15 12:50:00,16.13,16.14,16.09,16.1,490806.0,16.13,16.14,16.09,16.1,490806.0
2023-06-15 12:55:00,16.1,16.1,16.06,16.09,388709.0,16.1,16.1,16.06,16.09,388709.0
2023-06-15 13:00:00,16.09,16.13,16.06,16.08,464872.0,16.09,16.13,16.06,16.08,464872.0
2023-06-15 13:05:00,16.07,16.08,15.93,15.94,823012.0,16.07,16.08,15.93,15.94,823012.0
2023-06-15 13:10:00,15.94,15.96,15.91,15.91,332432.0,15.94,15.96,15.91,15.91,332432.0
2023-06-15 13:15:00,15.91,15.96,15.9,15.95,384722.0,15.91,15.96,15.9,15.95,384722.0
2023-06-15 13:20:00,15.96,15.96,15.91,15.94,220487.0,15.96,15.96,15.91,15.94,220487.0
2023-06-15 13:25:00,15.95,15.98,15.92,15.98,215285.0,15.95,15.98,15.92,15.98,215285.0
2023-06-15 13:30:00,15.98,16.02,15.97,16.02,414153.0,15.98,16.02,15.97,16.02,414153.0
2023-06-15 13:35:00,16.02,16.03,16.0,16.01,351382.0,16.02,16.03,16.0,16.01,351382.0
2023-06-15 13:40:00,16.0,16.05,16.0,16.03,215875.0,16.0,16.05,16.0,16.03,215875.0
2023-06-15 13:45:00,16.03,16.05,16.01,16.02,369926.0,16.03,16.05,16.01,16.02,369926.0
2023-06-15 13:50:00,16.02,16.04,16.01,16.04,232547.0,16.02,16.04,16.01,16.04,232547.0
2023-06-15 13:55:00,16.04,16.07,16.03,16.05,176009.0,16.04,16.07,16.03,16.05,176009.0
2023-06-15 14:00:00,16.06,16.08,16.03,16.05,545652.0,16.06,16.08,16.03,16.05,545652.0
2023-06-15 14:05:00,16.04,16.06,16.03,16.05,326855.0,16.04,16.06,16.03,16.05,326855.0
2023-06-15 14:10:00,16.05,16.09,16.05,16.07,326730.0,16.05,16.09,16.05,16.07,326730.0
2023-06-15 14:15:00,16.07,16.08,16.04,16.05,388447.0,16.07,16.08,16.04,16.05,388447.0
2023-06-15 14:20:00,16.04,16.06,16.02,16.05,296882.0,16.04,16.06,16.02,16.05,296882.0
2023-06-15 14:25:00,16.05,16.1,16.04,16.09,322404.0,16.05,16.1,16.04,16.09,322404.0
2023-06-15 14:30:00,16.08,16.11,16.08,16.09,463831.0,16.08,16.11,16.08,16.09,463831.0
2023-06-15 14:35:00,16.08,16.11,16.08,16.09,187420.0,16.08,16.11,16.08,16.09,187420.0
2023-06-15 14:40:00,16.09,16.12,16.08,16.1,217321.0,16.09,16.12,16.08,16.1,217321.0
2023-06-15 14:45:00,16.11,16.11,16.06,16.09,494974.0,16.11,16.11,16.06,16.09,494974.0
2023-06-15 14:50:00,16.08,16.12,16.08,16.1,247007.0,16.08,16.12,16.08,16.1,247007.0
2023-06-15 14:55:00,16.1,16.1,16.08,16.08,217999.0,16.1,16.1,16.08,16.08,217999.0
2023-06-15 15:00:00,16.09,16.1,16.06,16.06,266217.0,16.09,16.1,16.06,16.06,266217.0
2023-06-15 15:05:00,16.07,16.07,16.03,16.07,398103.0,16.07,16.07,16.03,16.07,398103.0
2023-06-15 15:10:00,16.06,16.1,16.06,16.1,351303.0,16.06,16.1,16.06,16.1,351303.0
2023-06-15 15:15:00,16.1,16.12,16.07,16.09,464818.0,16.1,16.12,16.07,16.09,464818.0
2023-06-15 15:20:00,16.08,16.1,16.06,16.07,332258.0,16.08,16.1,16.06,16.07,332258.0
2023-06-15 15:25:00,16.07,16.09,16.05,16.09,349787.0,16.07,16.09,16.05,16.09,349787.0
2023-06-15 15:30:00,16.09,16.12,16.06,16.08,657771.0,16.09,16.12,16.06,16.08,657771.0
2023-06-15 15:35:00,16.09,16.11,16.07,16.1,643216.0,16.09,16.11,16.07,16.1,643216.0
2023-06-15 15:40:00,16.1,16.12,16.08,16.09,505797.0,16.1,16.12,16.08,16.09,505797.0
2023-06-15 15:45:00,16.09,16.14,16.08,16.13,673650.0,16.09,16.14,16.08,16.13,673650.0
2023-06-15 15:50:00,16.14,16.16,16.12,16.14,1296826.0,16.14,16.16,16.12,16.14,1296826.0
2023-06-15 15:55:00,16.13,16.14,16.1,16.13,2076751.0,16.13,16.14,16.1,16.13,2076751.0
2023-06-16 09:30:00,16.3,16.39,16.25,16.36,3060451.0,16.3,16.39,16.25,16.36,3060451.0
2023-06-16 09:35:00,16.35,16.4,16.12,16.16,1769141.0,16.35,16.4,16.12,16.16,1769141.0
2023-06-16 09:40:00,16.16,16.18,15.94,15.94,1817114.0,16.16,16.18,15.94,15.94,1817114.0
2023-06-16 09:45:00,15.95,15.97,15.85,15.9,1456148.0,15.95,15.97,15.85,15.9,1456148.0
2023-06-16 09:50:00,15.9,15.99,15.9,15.93,947317.0,15.9,15.99,15.9,15.93,947317.0
2023-06-16 09:55:00,15.92,15.96,15.87,15.9,808103.0,15.92,15.96,15.87,15.9,808103.0
2023-06-16 10:00:00,15.9,15.93,15.84,15.86,808268.0,15.9,15.93,15.84,15.86,808268.0
2023-06-16 10:05:00,15.87,15.91,15.81,15.9,827755.0,15.87,15.91,15.81,15.9,827755.0
2023-06-16 10:10:00,15.91,15.97,15.9,15.92,823475.0,15.91,15.97,15.9,15.92,823475.0
2023-06-16 10:15:00,15.92,16.02,15.89,16.02,802523.0,15.92,16.02,15.89,16.02,802523.0
2023-06-16 10:20:00,16.02,16.13,16.0,16.12,808809.0,16.02,16.13,16.0,16.12,808809.0
2023-06-16 10:25:00,16.12,16.14,16.05,16.13,803917.0,16.12,16.14,16.05,16.13,803917.0
2023-06-16 10:30:00,16.14,16.14,16.06,16.13,603289.0,16.14,16.14,16.06,16.13,603289.0
2023-06-16 10:35:00,16.13,16.19,16.09,16.17,875882.0,16.13,16.19,16.09,16.17,875882.0
2023-06-16 10:40:00,16.17,16.17,15.99,16.0,740662.0,16.17,16.17,15.99,16.0,740662.0
2023-06-16 10:45:00,16.0,16.01,15.93,15.97,462001.0,16.0,16.01,15.93,15.97,462001.0
2023-06-16 10:50:00,15.98,16.01,15.96,15.99,362696.0,15.98,16.01,15.96,15.99,362696.0
2023-06-16 10:55:00,15.99,16.0,15.94,15.95,333908.0,15.99,16.0,15.94,15.95,333908.0
2023-06-16 11:00:00,15.95,15.96,15.9,15.91,530415.0,15.95,15.96,15.9,15.91,530415.0
2023-06-16 11:05:00,15.92,15.95,15.89,15.92,528949.0,15.92,15.95,15.89,15.92,528949.0
2023-06-16 11:10:00,15.93,15.93,15.87,15.89,553736.0,15.93,15.93,15.87,15.89,553736.0
2023-06-16 11:15:00,15.88,15.9,15.79,15.8,973872.0,15.88,15.9,15.79,15.8,973872.0
2023-06-16 11:20:00,15.8,15.86,15.77,15.79,633171.0,15.8,15.86,15.77,15.79,633171.0
2023-06-16 11:25:00,15.79,15.8,15.73,15.78,971158.0,15.79,15.8,15.73,15.78,971158.0
2023-06-16 11:30:00,15.78,15.83,15.76,15.83,518128.0,15.78,15.83,15.76,15.83,518128.0
2023-06-16 11:35:00,15.83,15.85,15.78,15.83,535296.0,15.83,15.85,15.78,15.83,535296.0
2023-06-16 11:40:00,15.83,15.86,15.79,15.86,508581.0,15.83,15.86,15.79,15.86,508581.0
2023-06-16 11:45:00,15.85,15.87,15.77,15.78,362461.0,15.85,15.87,15.77,15.78,362461.0
2023-06-16 11:50:00,15.78,15.8,15.75,15.78,390002.0,15.78,15.8,15.75,15.78,390002.0
2023-06-16 11:55:00,15.78,15.82,15.76,15.82,590869.0,15.78,15.82,15.76,15.82,590869.0
2023-06-16 12:00:00,15.81,15.88,15.79,15.87,388541.0,15.81,15.88,15.79,15.87,388541.0
2023-06-16 12:05:00,15.88,15.91,15.87,15.91,297862.0,15.88,15.91,15.87,15.91,297862.0
2023-06-16 12:10:00,15.91,15.98,15.9,15.95,542212.0,15.91,15.98,15.9,15.95,542212.0
2023-06-16 12:15:00,15.95,15.97,15.92,15.96,252573.0,15.95,15.97,15.92,15.96,252573.0
2023-06-16 12:20:00,15.96,15.96,15.9,15.94,496759.0,15.96,15.96,15.9,15.94,496759.0
2023-06-16 12:25:00,15.94,15.97,15.92,15.93,297424.0,15.94,15.97,15.92,15.93,297424.0
2023-06-16 12:30:00,15.93,15.94,15.9,15.91,259012.0,15.93,15.94,15.9,15.91,259012.0
2023-06-16 12:35:00,15.9,15.92,15.88,15.91,222783.0,15.9,15.92,15.88,15.91,222783.0
2023-06-16 12:40:00,15.91,15.91,15.86,15.9,317983.0,15.91,15.91,15.86,15.9,317983.0
2023-06-16 12:45:00,15.89,15.92,15.88,15.91,209012.0,15.89,15.92,15.88,15.91,209012.0
2023-06-16 12:50:00,15.91,15.92,15.89,15.91,179556.0,15.91,15.92,15.89,15.91,179556.0
2023-06-16 12:55:00,15.92,15.95,15.91,15.92,208396.0,15.92,15.95,15.91,15.92,208396.0
2023-06-16 13:00:00,15.92,15.95,15.9,15.95,234530.0,15.92,15.95,15.9,15.95,234530.0
2023-06-16 13:05:00,15.95,15.95,15.88,15.89,254581.0,15.95,15.95,15.88,15.89,254581.0
2023-06-16 13:10:00,15.88,15.94,15.86,15.93,214524.0,15.88,15.94,15.86,15.93,214524.0
2023-06-16 13:15:00,15.94,15.95,15.91,15.91,292446.0,15.94,15.95,15.91,15.91,292446.0
2023-06-16 13:20:00,15.91,15.92,15.89,15.91,155412.0,15.91,15.92,15.89,15.91,155412.0
2023-06-16 13:25:00,15.91,15.91,15.87,15.88,134280.0,15.91,15.91,15.87,15.88,134280.0
2023-06-16 13:30:00,15.88,15.88,15.85,15.86,240041.0,15.88,15.88,15.85,15.86,240041.0
2023-06-16 13:35:00,15.87,15.88,15.85,15.88,148771.0,15.87,15.88,15.85,15.88,148771.0
2023-06-16 13:40:00,15.89,15.91,15.88,15.91,152555.0,15.89,15.91,15.88,15.91,152555.0
2023-06-16 13:45:00,15.91,15.91,15.87,15.88,200987.0,15.91,15.91,15.87,15.88,200987.0
2023-06-16 13:50:00,15.88,15.91,15.87,15.89,196416.0,15.88,15.91,15.87,15.89,196416.0
2023-06-16 13:55:00,15.88,15.9,15.86,15.9,154533.0,15.88,15.9,15.86,15.9,154533.0
2023-06-16 14:00:00,15.9,15.91,15.86,15.86,215101.0,15.9,15.91,15.86,15.86,215101.0
2023-06-16 14:05:00,15.87,15.91,15.85,15.91,291274.0,15.87,15.91,15.85,15.91,291274.0
2023-06-16 14:10:00,15.9,15.92,15.85,15.86,336109.0,15.9,15.92,15.85,15.86,336109.0
2023-06-16 14:15:00,15.85,15.89,15.85,15.86,207598.0,15.85,15.89,15.85,15.86,207598.0
2023-06-16 14:20:00,15.87,15.87,15.85,15.86,172852.0,15.87,15.87,15.85,15.86,172852.0
2023-06-16 14:25:00,15.85,15.86,15.81,15.85,316644.0,15.85,15.86,15.81,15.85,316644.0
2023-06-16 14:30:00,15.84,15.84,15.8,15.82,304867.0,15.84,15.84,15.8,15.82,304867.0
2023-06-16 14:35:00,15.81,15.84,15.81,15.84,129133.0,15.81,15.84,15.81,15.84,129133.0
2023-06-16 14:40:00,15.83,15.84,15.8,15.83,192377.0,15.83,15.84,15.8,15.83,192377.0
2023-06-16 14:45:00,15.83,15.84,15.81,15.82,164653.0,15.83,15.84,15.81,15.82,164653.0
2023-06-16 14:50:00,15.82,15.83,15.8,15.82,207930.0,15.82,15.83,15.8,15.82,207930.0
2023-06-16 14:55:00,15.82,15.83,15.8,15.81,392606.0,15.82,15.83,15.8,15.81,392606.0
2023-06-16 15:00:00,15.81,15.82,15.77,15.78,435561.0,15.81,15.82,15.77,15.78,435561.0
2023-06-16 15:05:00,15.78,15.78,15.7,15.71,480279.0,15.78,15.78,15.7,15.71,480279.0
2023-06-16 15:10:00,15.71,15.72,15.69,15.7,393995.0,15.71,15.72,15.69,15.7,393995.0
2023-06-16 15:15:00,15.7,15.75,15.69,15.74,461101.0,15.7,15.75,15.69,15.74,461101.0
2023-06-16 15:20:00,15.75,15.79,15.73,15.78,505663.0,15.75,15.79,15.73,15.78,505663.0
2023-06-16 15:25:00,15.78,15.78,15.75,15.75,313547.0,15.78,15.78,15.75,15.75,313547.0
2023-06-16 15:30:00,15.76,15.8,15.75,15.8,366501.0,15.76,15.8,15.75,15.8,366501.0
2023-06-16 15:35:00,15.79,15.81,15.77,15.79,560371.0,15.79,15.81,15.77,15.79,560371.0
2023-06-16 15:40:00,15.79,15.8,15.76,15.77,569384.0,15.79,15.8,15.76,15.77,569384.0
2023-06-16 15:45:00,15.77,15.81,15.76,15.79,702505.0,15.77,15.81,15.76,15.79,702505.0
2023-06-16 15:50:00,15.8,15.82,15.79,15.81,897584.0,15.8,15.82,15.79,15.81,897584.0
2023-06-16 15:55:00,15.81,15.81,15.78,15.8,1409699.0,15.81,15.81,15.78,15.8,1409699.0
2023-06-20 09:30:00,15.99,16.02,15.86,15.94,2354178.0,15.99,16.02,15.86,15.94,2354178.0
2023-06-20 09:35:00,15.94,16.0,15.89,15.98,1075690.0,15.94,16.0,15.89,15.98,1075690.0
2023-06-20 09:40:00,15.98,16.06,15.86,16.04,1286708.0,15.98,16.06,15.86,16.04,1286708.0
2023-06-20 09:45:00,16.03,16.04,15.94,16.01,690987.0,16.03,16.04,15.94,16.01,690987.0
2023-06-20 09:50:00,16.02,16.02,15.94,15.96,770272.0,16.02,16.02,15.94,15.96,770272.0
2023-06-20 09:55:00,15.96,15.97,15.89,15.89,588273.0,15.96,15.97,15.89,15.89,588273.0
2023-06-20 10:00:00,15.9,15.9,15.8,15.81,783948.0,15.9,15.9,15.8,15.81,783948.0
2023-06-20 10:05:00,15.81,15.88,15.78,15.87,637460.0,15.81,15.88,15.78,15.87,637460.0
2023-06-20 10:10:00,15.87,15.92,15.84,15.85,485229.0,15.87,15.92,15.84,15.85,485229.0
2023-06-20 10:15:00,15.86,15.86,15.7,15.71,946038.0,15.86,15.86,15.7,15.71,946038.0
2023-06-20 10:20:00,15.71,15.82,15.7,15.78,817253.0,15.71,15.82,15.7,15.78,817253.0
2023-06-20 10:25:00,15.78,15.8,15.72,15.74,501683.0,15.78,15.8,15.72,15.74,501683.0
2023-06-20 10:30:00,15.75,15.84,15.72,15.79,613580.0,15.75,15.84,15.72,15.79,613580.0
2023-06-20 10:35:00,15.79,15.88,15.77,15.86,725389.0,15.79,15.88,15.77,15.86,725389.0
2023-06-20 10:40:00,15.86,15.91,15.84,15.85,506543.0,15.86,15.91,15.84,15.85,506543.0
2023-06-20 10:45:00,15.85,15.85,15.75,15.79,471553.0,15.85,15.85,15.75,15.79,471553.0
2023-06-20 10:50:00,15.79,15.8,15.73,15.77,529534.0,15.79,15.8,15.73,15.77,529534.0
2023-06-20 10:55:00,15.76,15.79,15.74,15.77,352576.0,15.76,15.79,15.74,15.77,352576.0
2023-06-20 11:00:00,15.78,15.81,15.75,15.76,335888.0,15.78,15.81,15.75,15.76,335888.0
2023-06-20 11:05:00,15.75,15.8,15.75,15.79,299316.0,15.75,15.8,15.75,15.79,299316.0
2023-06-20 11:10:00,15.79,15.79,15.71,15.73,315364.0,15.79,15.79,15.71,15.73,315364.0
2023-06-20 11:15:00,15.74,15.79,15.72,15.78,392471.0,15.74,15.79,15.72,15.78,392471.0
2023-06-20 11:20:00,15.77,15.79,15.75,15.75,223801.0,15.77,15.79,15.75,15.75,223801.0
2023-06-20 11:25:00,15.75,15.8,15.75,15.79,344156.0,15.75,15.8,15.75,15.79,344156.0
2023-06-20 11:30:00,15.79,15.86,15.79,15.86,503921.0,15.79,15.86,15.79,15.86,503921.0
2023-06-20 11:35:00,15.86,15.92,15.85,15.9,374096.0,15.86,15.92,15.85,15.9,374096.0
2023-06-20 11:40:00,15.91,15.92,15.87,15.89,337152.0,15.91,15.92,15.87,15.89,337152.0
2023-06-20 11:45:00,15.89,15.92,15.88,15.91,202429.0,15.89,15.92,15.88,15.91,202429.0
2023-06-20 11:50:00,15.91,15.91,15.83,15.85,304614.0,15.91,15.91,15.83,15.85,304614.0
2023-06-20 11:55:00,15.86,15.89,15.81,15.82,290655.0,15.86,15.89,15.81,15.82,290655.0
2023-06-20 12:00:00,15.82,15.84,15.81,15.83,195199.0,15.82,15.84,15.81,15.83,195199.0
2023-06-20 12:05:00,15.83,15.83,15.8,15.82,155458.0,15.83,15.83,15.8,15.82,155458.0
2023-06-20 12:10:00,15.82,15.86,15.81,15.84,126660.0,15.82,15.86,15.81,15.84,126660.0
2023-06-20 12:15:00,15.83,15.84,15.81,15.82,211305.0,15.83,15.84,15.81,15.82,211305.0
2023-06-20 12:20:00,15.82,15.85,15.81,15.85,121575.0,15.82,15.85,15.81,15.85,121575.0
2023-06-20 12:25:00,15.85,15.9,15.84,15.88,317886.0,15.85,15.9,15.84,15.88,317886.0
2023-06-20 12:30:00,15.89,15.89,15.83,15.86,282095.0,15.89,15.89,15.83,15.86,282095.0
2023-06-20 12:35:00,15.86,15.88,15.84,15.86,115345.0,15.86,15.88,15.84,15.86,115345.0
2023-06-20 12:40:00,15.86,15.88,15.85,15.87,197268.0,15.86,15.88,15.85,15.87,197268.0
2023-06-20 12:45:00,15.87,15.93,15.85,15.92,320500.0,15.87,15.93,15.85,15.92,320500.0
2023-06-20 12:50:00,15.92,15.93,15.89,15.91,296193.0,15.92,15.93,15.89,15.91,296193.0
2023-06-20 12:55:00,15.91,15.95,15.89,15.95,267258.0,15.91,15.95,15.89,15.95,267258.0
2023-06-20 13:00:00,15.95,15.95,15.91,15.93,208124.0,15.95,15.95,15.91,15.93,208124.0
2023-06-20 13:05:00,15.93,15.93,15.9,15.93,98633.0,15.93,15.93,15.9,15.93,98633.0
2023-06-20 13:10:00,15.93,15.94,15.91,15.92,141696.0,15.93,15.94,15.91,15.92,141696.0
2023-06-20 13:15:00,15.92,15.95,15.91,15.91,145115.0,15.92,15.95,15.91,15.91,145115.0
2023-06-20 13:20:00,15.91,15.92,15.85,15.87,307425.0,15.91,15.92,15.85,15.87,307425.0
2023-06-20 13:25:00,15.87,15.87,15.84,15.86,218166.0,15.87,15.87,15.84,15.86,218166.0
2023-06-20 13:30:00,15.86,15.89,15.83,15.85,436975.0,15.86,15.89,15.83,15.85,436975.0
2023-06-20 13:35:00,15.85,15.88,15.83,15.88,192226.0,15.85,15.88,15.83,15.88,192226.0
2023-06-20 13:40:00,15.88,15.89,15.83,15.86,734676.0,15.88,15.89,15.83,15.86,734676.0
2023-06-20 13:45:00,15.85,15.87,15.83,15.85,160811.0,15.85,15.87,15.83,15.85,160811.0
2023-06-20 13:50:00,15.85,15.85,15.82,15.83,132576.0,15.85,15.85,15.82,15.83,132576.0
2023-06-20 13:55:00,15.83,15.84,15.79,15.8,310401.0,15.83,15.84,15.79,15.8,310401.0
2023-06-20 14:00:00,15.81,15.82,15.79,15.82,142681.0,15.81,15.82,15.79,15.82,142681.0
2023-06-20 14:05:00,15.82,15.82,15.79,15.81,141965.0,15.82,15.82,15.79,15.81,141965.0
2023-06-20 14:10:00,15.8,15.84,15.8,15.83,106798.0,15.8,15.84,15.8,15.83,106798.0
2023-06-20 14:15:00,15.84,15.85,15.8,15.82,195073.0,15.84,15.85,15.8,15.82,195073.0
2023-06-20 14:20:00,15.81,15.84,15.81,15.83,191481.0,15.81,15.84,15.81,15.83,191481.0
2023-06-20 14:25:00,15.83,15.86,15.83,15.85,201747.0,15.83,15.86,15.83,15.85,201747.0
2023-06-20 14:30:00,15.85,15.85,15.81,15.83,162200.0,15.85,15.85,15.81,15.83,162200.0
2023-06-20 14:35:00,15.83,15.83,15.81,15.82,143243.0,15.83,15.83,15.81,15.82,143243.0
2023-06-20 14:40:00,15.83,15.84,15.8,15.84,152621.0,15.83,15.84,15.8,15.84,152621.0
2023-06-20 14:45:00,15.84,15.87,15.83,15.87,209840.0,15.84,15.87,15.83,15.87,209840.0
2023-06-20 14:50:00,15.86,15.87,15.83,15.85,133221.0,15.86,15.87,15.83,15.85,133221.0
2023-06-20 14:55:00,15.85,15.87,15.84,15.86,140888.0,15.85,15.87,15.84,15.86,140888.0
2023-06-20 15:00:00,15.86,15.88,15.84,15.86,268744.0,15.86,15.88,15.84,15.86,268744.0
2023-06-20 15:05:00,15.86,15.87,15.85,15.87,151135.0,15.86,15.87,15.85,15.87,151135.0
2023-06-20 15:10:00,15.87,15.89,15.86,15.88,162401.0,15.87,15.89,15.86,15.88,162401.0
2023-06-20 15:15:00,15.88,15.88,15.85,15.86,212088.0,15.88,15.88,15.85,15.86,212088.0
2023-06-20 15:20:00,15.86,15.89,15.85,15.89,237325.0,15.86,15.89,15.85,15.89,237325.0
2023-06-20 15:25:00,15.89,15.9,15.87,15.9,155241.0,15.89,15.9,15.87,15.9,155241.0
2023-06-20 15:30:00,15.9,15.92,15.88,15.92,451622.0,15.9,15.92,15.88,15.92,451622.0
2023-06-20 15:35:00,15.92,15.93,15.88,15.88,469313.0,15.92,15.93,15.88,15.88,469313.0
2023-06-20 15:40:00,15.89,15.9,15.87,15.9,271662.0,15.89,15.9,15.87,15.9,271662.0
2023-06-20 15:45:00,15.9,15.91,15.88,15.89,638851.0,15.9,15.91,15.88,15.89,638851.0
2023-06-20 15:50:00,15.9,15.93,15.88,15.9,1242215.0,15.9,15.93,15.88,15.9,1242215.0
2023-06-20 15:55:00,15.9,15.92,15.89,15.9,1296868.0,15.9,15.92,15.89,15.9,1296868.0
2023-06-21 09:30:00,15.88,15.95,15.83,15.92,1278624.0,15.88,15.95,15.83,15.92,1278624.0
2023-06-21 09:35:00,15.93,16.14,15.93,16.1,1356983.0,15.93,16.14,15.93,16.1,1356983.0
2023-06-21 09:40:00,16.09,16.18,16.08,16.1,899589.0,16.09,16.18,16.08,16.1,899589.0
2023-06-21 09:45:00,16.09,16.12,16.04,16.06,667731.0,16.09,16.12,16.04,16.06,667731.0
2023-06-21 09:50:00,16.07,16.08,15.97,16.01,640480.0,16.07,16.08,15.97,16.01,640480.0
2023-06-21 09:55:00,16.01,16.04,15.95,15.97,484190.0,16.01,16.04,15.95,15.97,484190.0
2023-06-21 10:00:00,15.97,15.99,15.83,15.88,782898.0,15.97,15.99,15.83,15.88,782898.0
2023-06-21 10:05:00,15.88,15.9,15.78,15.81,571208.0,15.88,15.9,15.78,15.81,571208.0
2023-06-21 10:10:00,15.81,15.88,15.8,15.81,494975.0,15.81,15.88,15.8,15.81,494975.0
2023-06-21 10:15:00,15.8,15.84,15.75,15.79,536619.0,15.8,15.84,15.75,15.79,536619.0
2023-06-21 10:20:00,15.79,15.81,15.75,15.79,266291.0,15.79,15.81,15.75,15.79,266291.0
2023-06-21 10:25:00,15.79,15.8,15.72,15.78,497980.0,15.79,15.8,15.72,15.78,497980.0
2023-06-21 10:30:00,15.77,15.85,15.75,15.84,417645.0,15.77,15.85,15.75,15.84,417645.0
2023-06-21 10:35:00,15.84,15.89,15.8,15.84,449981.0,15.84,15.89,15.8,15.84,449981.0
2023-06-21 10:40:00,15.84,15.87,15.71,15.71,613939.0,15.84,15.87,15.71,15.71,613939.0
2023-06-21 10:45:00,15.72,15.72,15.66,15.67,881781.0,15.72,15.72,15.66,15.67,881781.0
2023-06-21 10:50:00,15.67,15.7,15.57,15.61,1058380.0,15.67,15.7,15.57,15.61,1058380.0
2023-06-21 10:55:00,15.61,15.64,15.57,15.59,695009.0,15.61,15.64,15.57,15.59,695009.0
2023-06-21 11:00:00,15.6,15.64,15.57,15.59,559263.0,15.6,15.64,15.57,15.59,559263.0
2023-06-21 11:05:00,15.6,15.61,15.47,15.48,923317.0,15.6,15.61,15.47,15.48,923317.0
2023-06-21 11:10:00,15.47,15.51,15.45,15.51,676998.0,15.47,15.51,15.45,15.51,676998.0
2023-06-21 11:15:00,15.51,15.52,15.46,15.49,334172.0,15.51,15.52,15.46,15.49,334172.0
2023-06-21 11:20:00,15.48,15.55,15.48,15.51,628714.0,15.48,15.55,15.48,15.51,628714.0
2023-06-21 11:25:00,15.51,15.59,15.5,15.59,345532.0,15.51,15.59,15.5,15.59,345532.0
2023-06-21 11:30:00,15.59,15.63,15.56,15.63,622602.0,15.59,15.63,15.56,15.63,622602.0
2023-06-21 11:35:00,15.63,15.69,15.62,15.66,317562.0,15.63,15.69,15.62,15.66,317562.0
2023-06-21 11:40:00,15.67,15.72,15.65,15.69,431935.0,15.67,15.72,15.65,15.69,431935.0
2023-06-21 11:45:00,15.69,15.77,15.69,15.76,549558.0,15.69,15.77,15.69,15.76,549558.0
2023-06-21 11:50:00,15.76,15.77,15.7,15.7,355320.0,15.76,15.77,15.7,15.7,355320.0
2023-06-21 11:55:00,15.7,15.73,15.69,15.71,254542.0,15.7,15.73,15.69,15.71,254542.0
2023-06-21 12:00:00,15.71,15.77,15.7,15.76,309752.0,15.71,15.77,15.7,15.76,309752.0
2023-06-21 12:05:00,15.77,15.82,15.76,15.79,281064.0,15.77,15.82,15.76,15.79,281064.0
2023-06-21 12:10:00,15.8,15.8,15.77,15.79,255817.0,15.8,15.8,15.77,15.79,255817.0
2023-06-21 12:15:00,15.79,15.82,15.78,15.8,227368.0,15.79,15.82,15.78,15.8,227368.0
2023-06-21 12:20:00,15.79,15.86,15.78,15.82,247607.0,15.79,15.86,15.78,15.82,247607.0
2023-06-21 12:25:00,15.81,15.82,15.77,15.79,152632.0,15.81,15.82,15.77,15.79,152632.0
2023-06-21 12:30:00,15.79,15.82,15.77,15.79,248510.0,15.79,15.82,15.77,15.79,248510.0
2023-06-21 12:35:00,15.79,15.8,15.77,15.79,224229.0,15.79,15.8,15.77,15.79,224229.0
2023-06-21 12:40:00,15.79,15.84,15.78,15.81,248465.0,15.79,15.84,15.78,15.81,248465.0
2023-06-21 12:45:00,15.81,15.81,15.75,15.76,238417.0,15.81,15.81,15.75,15.76,238417.0
2023-06-21 12:50:00,15.75,15.79,15.74,15.77,263365.0,15.75,15.79,15.74,15.77,263365.0
2023-06-21 12:55:00,15.77,15.78,15.69,15.74,327656.0,15.77,15.78,15.69,15.74,327656.0
2023-06-21 13:00:00,15.74,15.74,15.7,15.73,340131.0,15.74,15.74,15.7,15.73,340131.0
2023-06-21 13:05:00,15.74,15.78,15.73,15.78,222447.0,15.74,15.78,15.73,15.78,222447.0
2023-06-21 13:10:00,15.78,15.79,15.75,15.77,141655.0,15.78,15.79,15.75,15.77,141655.0
2023-06-21 13:15:00,15.77,15.82,15.76,15.81,607459.0,15.77,15.82,15.76,15.81,607459.0
2023-06-21 13:20:00,15.81,15.82,15.76,15.79,223108.0,15.81,15.82,15.76,15.79,223108.0
2023-06-21 13:25:00,15.79,15.8,15.77,15.79,212155.0,15.79,15.8,15.77,15.79,212155.0
2023-06-21 13:30:00,15.78,15.84,15.77,15.84,178117.0,15.78,15.84,15.77,15.84,178117.0
2023-06-21 13:35:00,15.84,15.85,15.82,15.85,166923.0,15.84,15.85,15.82,15.85,166923.0
2023-06-21 13:40:00,15.85,15.86,15.81,15.86,282224.0,15.85,15.86,15.81,15.86,282224.0
2023-06-21 13:45:00,15.86,15.88,15.85,15.88,239823.0,15.86,15.88,15.85,15.88,239823.0
2023-06-21 13:50:00,15.88,15.89,15.85,15.88,246283.0,15.88,15.89,15.85,15.88,246283.0
2023-06-21 13:55:00,15.87,15.9,15.86,15.9,235435.0,15.87,15.9,15.86,15.9,235435.0
2023-06-21 14:00:00,15.9,15.9,15.87,15.89,149089.0,15.9,15.9,15.87,15.89,149089.0
2023-06-21 14:05:00,15.89,15.92,15.87,15.92,257527.0,15.89,15.92,15.87,15.92,257527.0
2023-06-21 14:10:00,15.91,15.95,15.91,15.94,260620.0,15.91,15.95,15.91,15.94,260620.0
2023-06-21 14:15:00,15.95,15.96,15.93,15.96,294344.0,15.95,15.96,15.93,15.96,294344.0
2023-06-21 14:20:00,15.96,15.97,15.94,15.96,190159.0,15.96,15.97,15.94,15.96,190159.0
2023-06-21 14:25:00,15.96,15.97,15.94,15.96,251575.0,15.96,15.97,15.94,15.96,251575.0
2023-06-21 14:30:00,15.96,15.97,15.93,15.94,239681.0,15.96,15.97,15.93,15.94,239681.0
2023-06-21 14:35:00,15.94,15.96,15.92,15.96,242425.0,15.94,15.96,15.92,15.96,242425.0
2023-06-21 14:40:00,15.96,15.96,15.92,15.93,257281.0,15.96,15.96,15.92,15.93,257281.0
2023-06-21 14:45:00,15.93,15.93,15.9,15.92,153539.0,15.93,15.93,15.9,15.92,153539.0
2023-06-21 14:50:00,15.92,15.96,15.91,15.95,252740.0,15.92,15.96,15.91,15.95,252740.0
2023-06-21 14:55:00,15.95,15.95,15.92,15.95,171244.0,15.95,15.95,15.92,15.95,171244.0
2023-06-21 15:00:00,15.95,15.95,15.89,15.9,283587.0,15.95,15.95,15.89,15.9,283587.0
2023-06-21 15:05:00,15.89,15.9,15.87,15.89,324251.0,15.89,15.9,15.87,15.89,324251.0
2023-06-21 15:10:00,15.9,15.93,15.89,15.92,183639.0,15.9,15.93,15.89,15.92,183639.0
2023-06-21 15:15:00,15.93,15.94,15.92,15.93,302118.0,15.93,15.94,15.92,15.93,302118.0
2023-06-21 15:20:00,15.93,15.93,15.88,15.89,274632.0,15.93,15.93,15.88,15.89,274632.0
2023-06-21 15:25:00,15.89,15.92,15.88,15.92,250802.0,15.89,15.92,15.88,15.92,250802.0
2023-06-21 15:30:00,15.91,15.92,15.86,15.87,463341.0,15.91,15.92,15.86,15.87,463341.0
2023-06-21 15:35:00,15.87,15.88,15.82,15.84,406557.0,15.87,15.88,15.82,15.84,406557.0
2023-06-21 15:40:00,15.84,15.9,15.83,15.89,665301.0,15.84,15.9,15.83,15.89,665301.0
2023-06-21 15:45:00,15.88,15.91,15.87,15.91,369785.0,15.88,15.91,15.87,15.91,369785.0
2023-06-21 15:50:00,15.91,15.93,15.89,15.91,651795.0,15.91,15.93,15.89,15.91,651795.0
2023-06-21 15:55:00,15.91,15.91,15.88,15.9,1277607.0,15.91,15.91,15.88,15.9,1277607.0
2023-06-22 09:30:00,15.74,15.81,15.65,15.75,1193690.0,15.74,15.81,15.65,15.75,1193690.0
2023-06-22 09:35:00,15.74,15.74,15.62,15.72,712206.0,15.74,15.74,15.62,15.72,712206.0
2023-06-22 09:40:00,15.72,15.73,15.62,15.65,390382.0,15.72,15.73,15.62,15.65,390382.0
2023-06-22 09:45:00,15.66,15.7,15.59,15.7,488777.0,15.66,15.7,15.59,15.7,488777.0
2023-06-22 09:50:00,15.69,15.77,15.68,15.69,447575.0,15.69,15.77,15.68,15.69,447575.0
2023-06-22 09:55:00,15.69,15.73,15.68,15.72,196622.0,15.69,15.73,15.68,15.72,196622.0
2023-06-22 10:00:00,15.72,15.79,15.71,15.79,326135.0,15.72,15.79,15.71,15.79,326135.0
2023-06-22 10:05:00,15.78,15.84,15.72,15.82,601250.0,15.78,15.84,15.72,15.82,601250.0
2023-06-22 10:10:00,15.83,15.89,15.82,15.87,375141.0,15.83,15.89,15.82,15.87,375141.0
2023-06-22 10:15:00,15.87,15.94,15.86,15.92,463405.0,15.87,15.94,15.86,15.92,463405.0
2023-06-22 10:20:00,15.91,15.93,15.87,15.9,257950.0,15.91,15.93,15.87,15.9,257950.0
2023-06-22 10:25:00,15.9,15.93,15.88,15.93,284104.0,15.9,15.93,15.88,15.93,284104.0
2023-06-22 10:30:00,15.92,15.94,15.9,15.94,313993.0,15.92,15.94,15.9,15.94,313993.0
2023-06-22 10:35:00,15.94,15.96,15.91,15.91,380365.0,15.94,15.96,15.91,15.91,380365.0
2023-06-22 10:40:00,15.91,15.92,15.81,15.84,560487.0,15.91,15.92,15.81,15.84,560487.0
2023-06-22 10:45:00,15.85,15.88,15.8,15.88,312911.0,15.85,15.88,15.8,15.88,312911.0
2023-06-22 10:50:00,15.87,15.88,15.8,15.8,201252.0,15.87,15.88,15.8,15.8,201252.0
2023-06-22 10:55:00,15.79,15.83,15.78,15.81,291138.0,15.79,15.83,15.78,15.81,291138.0
2023-06-22 11:00:00,15.82,15.85,15.79,15.85,222536.0,15.82,15.85,15.79,15.85,222536.0
2023-06-22 11:05:00,15.85,15.89,15.84,15.85,210914.0,15.85,15.89,15.84,15.85,210914.0
2023-06-22 11:10:00,15.85,15.86,15.82,15.84,196707.0,15.85,15.86,15.82,15.84,196707.0
2023-06-22 11:15:00,15.84,15.86,15.81,15.84,298784.0,15.84,15.86,15.81,15.84,298784.0
2023-06-22 11:20:00,15.84,15.87,15.8,15.81,188350.0,15.84,15.87,15.8,15.81,188350.0
2023-06-22 11:25:00,15.81,15.86,15.8,15.85,165362.0,15.81,15.86,15.8,15.85,165362.0
2023-06-22 11:30:00,15.85,15.88,15.83,15.88,148411.0,15.85,15.88,15.83,15.88,148411.0
2023-06-22 11:35:00,15.88,15.88,15.85,15.86,168852.0,15.88,15.88,15.85,15.86,168852.0
2023-06-22 11:40:00,15.86,15.91,15.85,15.89,173101.0,15.86,15.91,15.85,15.89,173101.0
2023-06-22 11:45:00,15.9,15.9,15.85,15.89,263982.0,15.9,15.9,15.85,15.89,263982.0
2023-06-22 11:50:00,15.88,15.91,15.86,15.87,151079.0,15.88,15.91,15.86,15.87,151079.0
2023-06-22 11:55:00,15.88,15.88,15.85,15.86,187444.0,15.88,15.88,15.85,15.86,187444.0
2023-06-22 12:00:00,15.86,15.88,15.83,15.87,165536.0,15.86,15.88,15.83,15.87,165536.0
2023-06-22 12:05:00,15.86,15.86,15.81,15.83,143136.0,15.86,15.86,15.81,15.83,143136.0
2023-06-22 12:10:00,15.82,15.83,15.77,15.78,205631.0,15.82,15.83,15.77,15.78,205631.0
2023-06-22 12:15:00,15.78,15.8,15.77,15.79,230110.0,15.78,15.8,15.77,15.79,230110.0
2023-06-22 12:20:00,15.79,15.81,15.78,15.8,179889.0,15.79,15.81,15.78,15.8,179889.0
2023-06-22 12:25:00,15.8,15.8,15.73,15.77,319641.0,15.8,15.8,15.73,15.77,319641.0
2023-06-22 12:30:00,15.77,15.83,15.76,15.82,131998.0,15.77,15.83,15.76,15.82,131998.0
2023-06-22 12:35:00,15.82,15.83,15.8,15.82,145265.0,15.82,15.83,15.8,15.82,145265.0
2023-06-22 12:40:00,15.82,15.84,15.8,15.81,106641.0,15.82,15.84,15.8,15.81,106641.0
2023-06-22 12:45:00,15.81,15.83,15.77,15.78,190098.0,15.81,15.83,15.77,15.78,190098.0
2023-06-22 12:50:00,15.77,15.79,15.76,15.78,172139.0,15.77,15.79,15.76,15.78,172139.0
2023-06-22 12:55:00,15.78,15.86,15.77,15.86,275862.0,15.78,15.86,15.77,15.86,275862.0
2023-06-22 13:00:00,15.86,15.88,15.77,15.79,356986.0,15.86,15.88,15.77,15.79,356986.0
2023-06-22 13:05:00,15.79,15.84,15.77,15.83,123318.0,15.79,15.84,15.77,15.83,123318.0
2023-06-22 13:10:00,15.82,15.84,15.81,15.84,104689.0,15.82,15.84,15.81,15.84,104689.0
2023-06-22 13:15:00,15.83,15.85,15.81,15.84,189614.0,15.83,15.85,15.81,15.84,189614.0
2023-06-22 13:20:00,15.83,15.83,15.8,15.81,109859.0,15.83,15.83,15.8,15.81,109859.0
2023-06-22 13:25:00,15.81,15.83,15.8,15.81,111823.0,15.81,15.83,15.8,15.81,111823.0
2023-06-22 13:30:00,15.81,15.83,15.8,15.8,70433.0,15.81,15.83,15.8,15.8,70433.0
2023-06-22 13:35:00,15.81,15.82,15.79,15.81,131194.0,15.81,15.82,15.79,15.81,131194.0
2023-06-22 13:40:00,15.81,15.82,15.8,15.81,62972.0,15.81,15.82,15.8,15.81,62972.0
2023-06-22 13:45:00,15.82,15.82,15.79,15.82,111704.0,15.82,15.82,15.79,15.82,111704.0
2023-06-22 13:50:00,15.82,15.82,15.79,15.79,129126.0,15.82,15.82,15.79,15.79,129126.0
2023-06-22 13:55:00,15.8,15.81,15.79,15.81,106807.0,15.8,15.81,15.79,15.81,106807.0
2023-06-22 14:00:00,15.8,15.82,15.79,15.81,155233.0,15.8,15.82,15.79,15.81,155233.0
2023-06-22 14:05:00,15.8,15.83,15.79,15.79,163157.0,15.8,15.83,15.79,15.79,163157.0
2023-06-22 14:10:00,15.79,15.82,15.78,15.81,164609.0,15.79,15.82,15.78,15.81,164609.0
2023-06-22 14:15:00,15.81,15.81,15.79,15.81,149993.0,15.81,15.81,15.79,15.81,149993.0
2023-06-22 14:20:00,15.81,15.82,15.78,15.79,134380.0,15.81,15.82,15.78,15.79,134380.0
2023-06-22 14:25:00,15.79,15.8,15.76,15.79,148168.0,15.79,15.8,15.76,15.79,148168.0
2023-06-22 14:30:00,15.8,15.83,15.79,15.81,246930.0,15.8,15.83,15.79,15.81,246930.0
2023-06-22 14:35:00,15.81,15.83,15.8,15.82,116448.0,15.81,15.83,15.8,15.82,116448.0
2023-06-22 14:40:00,15.83,15.85,15.82,15.84,290836.0,15.83,15.85,15.82,15.84,290836.0
2023-06-22 14:45:00,15.84,15.86,15.83,15.85,213485.0,15.84,15.86,15.83,15.85,213485.0
2023-06-22 14:50:00,15.85,15.86,15.82,15.83,174499.0,15.85,15.86,15.82,15.83,174499.0
2023-06-22 14:55:00,15.83,15.86,15.82,15.84,189754.0,15.83,15.86,15.82,15.84,189754.0
2023-06-22 15:00:00,15.85,15.86,15.82,15.83,293820.0,15.85,15.86,15.82,15.83,293820.0
2023-06-22 15:05:00,15.83,15.85,15.82,15.83,83577.0,15.83,15.85,15.82,15.83,83577.0
2023-06-22 15:10:00,15.84,15.84,15.81,15.83,98061.0,15.84,15.84,15.81,15.83,98061.0
2023-06-22 15:15:00,15.83,15.84,15.79,15.81,231911.0,15.83,15.84,15.79,15.81,231911.0
2023-06-22 15:20:00,15.8,15.82,15.77,15.78,277061.0,15.8,15.82,15.77,15.78,277061.0
2023-06-22 15:25:00,15.78,15.78,15.74,15.76,446932.0,15.78,15.78,15.74,15.76,446932.0
2023-06-22 15:30:00,15.76,15.76,15.73,15.76,213354.0,15.76,15.76,15.73,15.76,213354.0
2023-06-22 15:35:00,15.76,15.78,15.75,15.78,259136.0,15.76,15.78,15.75,15.78,259136.0
2023-06-22 15:40:00,15.78,15.8,15.77,15.78,362434.0,15.78,15.8,15.77,15.78,362434.0
2023-06-22 15:45:00,15.79,15.82,15.79,15.8,376031.0,15.79,15.82,15.79,15.8,376031.0
2023-06-22 15:50:00,15.8,15.8,15.77,15.78,405394.0,15.8,15.8,15.77,15.78,405394.0
2023-06-22 15:55:00,15.78,15.79,15.76,15.76,1153174.0,15.78,15.79,15.76,15.76,1153174.0
2023-06-23 09:30:00,15.49,15.68,15.43,15.67,1405158.0,15.49,15.68,15.43,15.67,1405158.0
2023-06-23 09:35:00,15.67,15.73,15.62,15.69,1150313.0,15.67,15.73,15.62,15.69,1150313.0
2023-06-23 09:40:00,15.69,15.82,15.65,15.77,824232.0,15.69,15.82,15.65,15.77,824232.0
2023-06-23 09:45:00,15.77,15.79,15.69,15.72,655760.0,15.77,15.79,15.69,15.72,655760.0
2023-06-23 09:50:00,15.72,15.73,15.65,15.7,435996.0,15.72,15.73,15.65,15.7,435996.0
2023-06-23 09:55:00,15.7,15.71,15.58,15.62,552105.0,15.7,15.71,15.58,15.62,552105.0
2023-06-23 10:00:00,15.61,15.68,15.58,15.65,407743.0,15.61,15.68,15.58,15.65,407743.0
2023-06-23 10:05:00,15.65,15.74,15.64,15.71,354855.0,15.65,15.74,15.64,15.71,354855.0
2023-06-23 10:10:00,15.71,15.73,15.66,15.68,310758.0,15.71,15.73,15.66,15.68,310758.0
2023-06-23 10:15:00,15.69,15.74,15.68,15.7,214629.0,15.69,15.74,15.68,15.7,214629.0
2023-06-23 10:20:00,15.7,15.73,15.68,15.73,413146.0,15.7,15.73,15.68,15.73,413146.0
2023-06-23 10:25:00,15.73,15.76,15.7,15.73,343334.0,15.73,15.76,15.7,15.73,343334.0
2023-06-23 10:30:00,15.74,15.78,15.73,15.76,425501.0,15.74,15.78,15.73,15.76,425501.0
2023-06-23 10:35:00,15.75,15.83,15.75,15.83,419260.0,15.75,15.83,15.75,15.83,419260.0
2023-06-23 10:40:00,15.83,15.84,15.77,15.82,270923.0,15.83,15.84,15.77,15.82,270923.0
2023-06-23 10:45:00,15.81,15.83,15.75,15.76,290698.0,15.81,15.83,15.75,15.76,290698.0
2023-06-23 10:50:00,15.75,15.8,15.74,15.78,386838.0,15.75,15.8,15.74,15.78,386838.0
2023-06-23 10:55:00,15.78,15.8,15.72,15.8,195705.0,15.78,15.8,15.72,15.8,195705.0
2023-06-23 11:00:00,15.8,15.82,15.77,15.81,189938.0,15.8,15.82,15.77,15.81,189938.0
2023-06-23 11:05:00,15.82,15.84,15.77,15.78,299153.0,15.82,15.84,15.77,15.78,299153.0
2023-06-23 11:10:00,15.79,15.81,15.76,15.77,312329.0,15.79,15.81,15.76,15.77,312329.0
2023-06-23 11:15:00,15.77,15.78,15.73,15.75,248728.0,15.77,15.78,15.73,15.75,248728.0
2023-06-23 11:20:00,15.75,15.8,15.74,15.77,269036.0,15.75,15.8,15.74,15.77,269036.0
2023-06-23 11:25:00,15.78,15.78,15.74,15.76,184523.0,15.78,15.78,15.74,15.76,184523.0
2023-06-23 11:30:00,15.76,15.77,15.73,15.75,228667.0,15.76,15.77,15.73,15.75,228667.0
2023-06-23 11:35:00,15.75,15.8,15.75,15.77,378042.0,15.75,15.8,15.75,15.77,378042.0
2023-06-23 11:40:00,15.77,15.78,15.74,15.77,190943.0,15.77,15.78,15.74,15.77,190943.0
2023-06-23 11:45:00,15.78,15.79,15.76,15.77,147260.0,15.78,15.79,15.76,15.77,147260.0
2023-06-23 11:50:00,15.77,15.77,15.73,15.74,195252.0,15.77,15.77,15.73,15.74,195252.0
2023-06-23 11:55:00,15.75,15.75,15.7,15.7,405521.0,15.75,15.75,15.7,15.7,405521.0
2023-06-23 12:00:00,15.7,15.74,15.69,15.72,292354.0,15.7,15.74,15.69,15.72,292354.0
2023-06-23 12:05:00,15.72,15.74,15.71,15.72,192087.0,15.72,15.74,15.71,15.72,192087.0
2023-06-23 12:10:00,15.72,15.74,15.69,15.7,287273.0,15.72,15.74,15.69,15.7,287273.0
2023-06-23 12:15:00,15.7,15.75,15.69,15.75,194984.0,15.7,15.75,15.69,15.75,194984.0
2023-06-23 12:20:00,15.75,15.75,15.69,15.72,315966.0,15.75,15.75,15.69,15.72,315966.0
2023-06-23 12:25:00,15.71,15.75,15.71,15.73,304819.0,15.71,15.75,15.71,15.73,304819.0
2023-06-23 12:30:00,15.74,15.8,15.73,15.76,221344.0,15.74,15.8,15.73,15.76,221344.0
2023-06-23 12:35:00,15.77,15.81,15.73,15.81,461753.0,15.77,15.81,15.73,15.81,461753.0
2023-06-23 12:40:00,15.8,15.84,15.8,15.82,229596.0,15.8,15.84,15.8,15.82,229596.0
2023-06-23 12:45:00,15.81,15.86,15.8,15.82,467931.0,15.81,15.86,15.8,15.82,467931.0
2023-06-23 12:50:00,15.82,15.83,15.79,15.8,140023.0,15.82,15.83,15.79,15.8,140023.0
2023-06-23 12:55:00,15.79,15.81,15.78,15.79,170458.0,15.79,15.81,15.78,15.79,170458.0
2023-06-23 13:00:00,15.79,15.86,15.79,15.85,387774.0,15.79,15.86,15.79,15.85,387774.0
2023-06-23 13:05:00,15.86,15.96,15.85,15.95,790392.0,15.86,15.96,15.85,15.95,790392.0
2023-06-23 13:10:00,15.94,15.95,15.91,15.94,320881.0,15.94,15.95,15.91,15.94,320881.0
2023-06-23 13:15:00,15.93,15.98,15.92,15.97,353268.0,15.93,15.98,15.92,15.97,353268.0
2023-06-23 13:20:00,15.97,15.97,15.94,15.96,283772.0,15.97,15.97,15.94,15.96,283772.0
2023-06-23 13:25:00,15.95,15.97,15.94,15.96,195284.0,15.95,15.97,15.94,15.96,195284.0
2023-06-23 13:30:00,15.95,16.0,15.94,15.95,602144.0,15.95,16.0,15.94,15.95,602144.0
2023-06-23 13:35:00,15.95,15.98,15.94,15.96,552417.0,15.95,15.98,15.94,15.96,552417.0
2023-06-23 13:40:00,15.97,15.97,15.9,15.92,769646.0,15.97,15.97,15.9,15.92,769646.0
2023-06-23 13:45:00,15.92,15.93,15.89,15.91,395994.0,15.92,15.93,15.89,15.91,395994.0
2023-06-23 13:50:00,15.92,15.92,15.88,15.91,316744.0,15.92,15.92,15.88,15.91,316744.0
2023-06-23 13:55:00,15.9,15.93,15.9,15.9,181164.0,15.9,15.93,15.9,15.9,181164.0
2023-06-23 14:00:00,15.9,15.92,15.89,15.9,189743.0,15.9,15.92,15.89,15.9,189743.0
2023-06-23 14:05:00,15.9,15.93,15.89,15.92,347433.0,15.9,15.93,15.89,15.92,347433.0
2023-06-23 14:10:00,15.92,15.92,15.88,15.91,194115.0,15.92,15.92,15.88,15.91,194115.0
2023-06-23 14:15:00,15.91,15.93,15.9,15.91,223242.0,15.91,15.93,15.9,15.91,223242.0
2023-06-23 14:20:00,15.91,15.93,15.9,15.91,147818.0,15.91,15.93,15.9,15.91,147818.0
2023-06-23 14:25:00,15.91,15.93,15.9,15.93,195704.0,15.91,15.93,15.9,15.93,195704.0
2023-06-23 14:30:00,15.92,15.93,15.9,15.93,304559.0,15.92,15.93,15.9,15.93,304559.0
2023-06-23 14:35:00,15.92,15.94,15.91,15.91,216505.0,15.92,15.94,15.91,15.91,216505.0
2023-06-23 14:40:00,15.91,15.92,15.87,15.89,306047.0,15.91,15.92,15.87,15.89,306047.0
2023-06-23 14:45:00,15.89,15.89,15.85,15.85,309880.0,15.89,15.89,15.85,15.85,309880.0
2023-06-23 14:50:00,15.85,15.87,15.81,15.84,537395.0,15.85,15.87,15.81,15.84,537395.0
2023-06-23 14:55:00,15.84,15.85,15.82,15.83,274386.0,15.84,15.85,15.82,15.83,274386.0
2023-06-23 15:00:00,15.83,15.83,15.75,15.76,586684.0,15.83,15.83,15.75,15.76,586684.0
2023-06-23 15:05:00,15.75,15.78,15.75,15.77,289941.0,15.75,15.78,15.75,15.77,289941.0
2023-06-23 15:10:00,15.76,15.78,15.75,15.76,317871.0,15.76,15.78,15.75,15.76,317871.0
2023-06-23 15:15:00,15.76,15.8,15.75,15.79,575282.0,15.76,15.8,15.75,15.79,575282.0
2023-06-23 15:20:00,15.79,15.8,15.77,15.78,353001.0,15.79,15.8,15.77,15.78,353001.0
2023-06-23 15:25:00,15.79,15.81,15.77,15.78,418179.0,15.79,15.81,15.77,15.78,418179.0
2023-06-23 15:30:00,15.79,15.81,15.77,15.78,561629.0,15.79,15.81,15.77,15.78,561629.0
2023-06-23 15:35:00,15.78,15.8,15.77,15.79,421201.0,15.78,15.8,15.77,15.79,421201.0
2023-06-23 15:40:00,15.8,15.83,15.79,15.83,455026.0,15.8,15.83,15.79,15.83,455026.0
2023-06-23 15:45:00,15.83,15.84,15.79,15.81,741323.0,15.83,15.84,15.79,15.81,741323.0
2023-06-23 15:50:00,15.81,15.84,15.77,15.82,1308249.0,15.81,15.84,15.77,15.82,1308249.0
2023-06-23 15:55:00,15.83,15.83,15.79,15.79,2027264.0,15.83,15.83,15.79,15.79,2027264.0
2023-06-26 09:30:00,14.98,15.0,14.21,14.5,8699507.0,14.98,15.0,14.21,14.5,8699507.0
2023-06-26 09:35:00,14.5,14.73,14.4,14.73,3738324.0,14.5,14.73,14.4,14.73,3738324.0
2023-06-26 09:40:00,14.73,14.8,14.63,14.78,2231148.0,14.73,14.8,14.63,14.78,2231148.0
2023-06-26 09:45:00,14.79,14.9,14.76,14.83,2110748.0,14.79,14.9,14.76,14.83,2110748.0
2023-06-26 09:50:00,14.83,15.0,14.78,15.0,1780952.0,14.83,15.0,14.78,15.0,1780952.0
2023-06-26 09:55:00,15.0,15.04,14.88,14.97,2413676.0,15.0,15.04,14.88,14.97,2413676.0
2023-06-26 10:00:00,14.98,14.98,14.76,14.77,1441383.0,14.98,14.98,14.76,14.77,1441383.0
2023-06-26 10:05:00,14.77,14.77,14.57,14.59,1841353.0,14.77,14.77,14.57,14.59,1841353.0
2023-06-26 10:10:00,14.59,14.64,14.5,14.58,1818919.0,14.59,14.64,14.5,14.58,1818919.0
2023-06-26 10:15:00,14.59,14.59,14.5,14.53,1016325.0,14.59,14.59,14.5,14.53,1016325.0
2023-06-26 10:20:00,14.53,14.53,14.38,14.38,1804933.0,14.53,14.53,14.38,14.38,1804933.0
2023-06-26 10:25:00,14.39,14.39,14.25,14.29,2253961.0,14.39,14.39,14.25,14.29,2253961.0
2023-06-26 10:30:00,14.29,14.31,14.21,14.28,1715800.0,14.29,14.31,14.21,14.28,1715800.0
2023-06-26 10:35:00,14.29,14.47,14.28,14.43,1736095.0,14.29,14.47,14.28,14.43,1736095.0
2023-06-26 10:40:00,14.43,14.43,14.29,14.31,1248511.0,14.43,14.43,14.29,14.31,1248511.0
2023-06-26 10:45:00,14.3,14.35,14.29,14.29,1185093.0,14.3,14.35,14.29,14.29,1185093.0
2023-06-26 10:50:00,14.3,14.3,14.13,14.17,2095652.0,14.3,14.3,14.13,14.17,2095652.0
2023-06-26 10:55:00,14.17,14.17,14.1,14.14,1571024.0,14.17,14.17,14.1,14.14,1571024.0
2023-06-26 11:00:00,14.14,14.14,14.01,14.02,1565567.0,14.14,14.14,14.01,14.02,1565567.0
2023-06-26 11:05:00,14.02,14.03,13.92,13.94,2031671.0,14.02,14.03,13.92,13.94,2031671.0
2023-06-26 11:10:00,13.95,14.02,13.94,13.98,1381592.0,13.95,14.02,13.94,13.98,1381592.0
2023-06-26 11:15:00,13.97,14.11,13.97,14.08,1410929.0,13.97,14.11,13.97,14.08,1410929.0
2023-06-26 11:20:00,14.08,14.09,14.0,14.0,966332.0,14.08,14.09,14.0,14.0,966332.0
2023-06-26 11:25:00,14.0,14.02,13.95,13.96,1460354.0,14.0,14.02,13.95,13.96,1460354.0
2023-06-26 11:30:00,13.96,13.99,13.93,13.96,1056685.0,13.96,13.99,13.93,13.96,1056685.0
2023-06-26 11:35:00,13.96,13.99,13.9,13.96,1085182.0,13.96,13.99,13.9,13.96,1085182.0
2023-06-26 11:40:00,13.96,14.02,13.95,14.02,1117944.0,13.96,14.02,13.95,14.02,1117944.0
2023-06-26 11:45:00,14.02,14.19,14.01,14.18,1759287.0,14.02,14.19,14.01,14.18,1759287.0
2023-06-26 11:50:00,14.18,14.29,14.17,14.29,1342766.0,14.18,14.29,14.17,14.29,1342766.0
2023-06-26 11:55:00,14.29,14.34,14.26,14.34,839847.0,14.29,14.34,14.26,14.34,839847.0
2023-06-26 12:00:00,14.34,14.34,14.29,14.31,1004838.0,14.34,14.34,14.29,14.31,1004838.0
2023-06-26 12:05:00,14.31,14.31,14.12,14.13,1060585.0,14.31,14.31,14.12,14.13,1060585.0
2023-06-26 12:10:00,14.12,14.13,14.04,14.11,877781.0,14.12,14.13,14.04,14.11,877781.0
2023-06-26 12:15:00,14.11,14.13,14.06,14.1,488254.0,14.11,14.13,14.06,14.1,488254.0
2023-06-26 12:20:00,14.09,14.1,14.03,14.04,686266.0,14.09,14.1,14.03,14.04,686266.0
2023-06-26 12:25:00,14.04,14.08,14.01,14.07,649495.0,14.04,14.08,14.01,14.07,649495.0
2023-06-26 12:30:00,14.06,14.09,14.05,14.08,541107.0,14.06,14.09,14.05,14.08,541107.0
2023-06-26 12:35:00,14.08,14.1,14.04,14.06,522584.0,14.08,14.1,14.04,14.06,522584.0
2023-06-26 12:40:00,14.06,14.06,14.0,14.01,564621.0,14.06,14.06,14.0,14.01,564621.0
2023-06-26 12:45:00,14.0,14.02,13.97,13.99,732358.0,14.0,14.02,13.97,13.99,732358.0
2023-06-26 12:50:00,13.99,14.01,13.98,14.01,284791.0,13.99,14.01,13.98,14.01,284791.0
2023-06-26 12:55:00,14.01,14.07,14.0,14.04,579280.0,14.01,14.07,14.0,14.04,579280.0
2023-06-26 13:00:00,14.04,14.05,14.01,14.01,347334.0,14.04,14.05,14.01,14.01,347334.0
2023-06-26 13:05:00,14.01,14.03,13.99,14.02,348940.0,14.01,14.03,13.99,14.02,348940.0
2023-06-26 13:10:00,14.02,14.02,14.0,14.02,261237.0,14.02,14.02,14.0,14.02,261237.0
2023-06-26 13:15:00,14.02,14.07,14.01,14.06,415445.0,14.02,14.07,14.01,14.06,415445.0
2023-06-26 13:20:00,14.05,14.06,14.04,14.05,317133.0,14.05,14.06,14.04,14.05,317133.0
2023-06-26 13:25:00,14.05,14.13,14.03,14.12,441557.0,14.05,14.13,14.03,14.12,441557.0
2023-06-26 13:30:00,14.13,14.2,14.12,14.13,535544.0,14.13,14.2,14.12,14.13,535544.0
2023-06-26 13:35:00,14.13,14.17,14.12,14.16,402860.0,14.13,14.17,14.12,14.16,402860.0
2023-06-26 13:40:00,14.16,14.2,14.14,14.19,335479.0,14.16,14.2,14.14,14.19,335479.0
2023-06-26 13:45:00,14.19,14.23,14.16,14.23,604541.0,14.19,14.23,14.16,14.23,604541.0
2023-06-26 13:50:00,14.23,14.28,14.2,14.27,547162.0,14.23,14.28,14.2,14.27,547162.0
2023-06-26 13:55:00,14.26,14.28,14.23,14.26,512092.0,14.26,14.28,14.23,14.26,512092.0
2023-06-26 14:00:00,14.26,14.3,14.24,14.29,463328.0,14.26,14.3,14.24,14.29,463328.0
2023-06-26 14:05:00,14.29,14.38,14.28,14.32,1134016.0,14.29,14.38,14.28,14.32,1134016.0
2023-06-26 14:10:00,14.31,14.32,14.26,14.29,525235.0,14.31,14.32,14.26,14.29,525235.0
2023-06-26 14:15:00,14.29,14.3,14.22,14.27,516021.0,14.29,14.3,14.22,14.27,516021.0
2023-06-26 14:20:00,14.27,14.3,14.25,14.26,477308.0,14.27,14.3,14.25,14.26,477308.0
2023-06-26 14:25:00,14.26,14.27,14.25,14.27,499536.0,14.26,14.27,14.25,14.27,499536.0
2023-06-26 14:30:00,14.27,14.38,14.26,14.38,901942.0,14.27,14.38,14.26,14.38,901942.0
2023-06-26 14:35:00,14.38,14.42,14.36,14.42,512093.0,14.38,14.42,14.36,14.42,512093.0
2023-06-26 14:40:00,14.42,14.46,14.41,14.45,582939.0,14.42,14.46,14.41,14.45,582939.0
2023-06-26 14:45:00,14.46,14.48,14.44,14.46,564363.0,14.46,14.48,14.44,14.46,564363.0
2023-06-26 14:50:00,14.46,14.49,14.44,14.48,466731.0,14.46,14.49,14.44,14.48,466731.0
2023-06-26 14:55:00,14.48,14.48,14.46,14.47,327682.0,14.48,14.48,14.46,14.47,327682.0
2023-06-26 15:00:00,14.47,14.55,14.47,14.55,714076.0,14.47,14.55,14.47,14.55,714076.0
2023-06-26 15:05:00,14.55,14.57,14.49,14.53,896857.0,14.55,14.57,14.49,14.53,896857.0
2023-06-26 15:10:00,14.53,14.57,14.52,14.57,514128.0,14.53,14.57,14.52,14.57,514128.0
2023-06-26 15:15:00,14.57,14.66,14.54,14.65,1203549.0,14.57,14.66,14.54,14.65,1203549.0
2023-06-26 15:20:00,14.66,14.68,14.63,14.68,972507.0,14.66,14.68,14.63,14.68,972507.0
2023-06-26 15:25:00,14.68,14.72,14.67,14.69,1087090.0,14.68,14.72,14.67,14.69,1087090.0
2023-06-26 15:30:00,14.69,14.72,14.65,14.67,958174.0,14.69,14.72,14.65,14.67,958174.0
2023-06-26 15:35:00,14.68,14.73,14.67,14.73,689271.0,14.68,14.73,14.67,14.73,689271.0
2023-06-26 15:40:00,14.73,14.73,14.65,14.66,899099.0,14.73,14.73,14.65,14.66,899099.0
2023-06-26 15:45:00,14.66,14.66,14.52,14.54,1979782.0,14.66,14.66,14.52,14.54,1979782.0
2023-06-26 15:50:00,14.53,14.57,14.46,14.57,2394473.0,14.53,14.57,14.46,14.57,2394473.0
2023-06-26 15:55:00,14.57,14.62,14.56,14.6,4811052.0,14.57,14.62,14.56,14.6,4811052.0
2023-06-27 09:30:00,14.75,14.95,14.7,14.85,2781001.0,14.75,14.95,14.7,14.85,2781001.0
2023-06-27 09:35:00,14.85,15.08,14.84,14.94,2779580.0,14.85,15.08,14.84,14.94,2779580.0
2023-06-27 09:40:00,14.94,15.03,14.92,14.92,1421390.0,14.94,15.03,14.92,14.92,1421390.0
2023-06-27 09:45:00,14.93,15.08,14.9,15.08,1181871.0,14.93,15.08,14.9,15.08,1181871.0
2023-06-27 09:50:00,15.07,15.18,15.06,15.14,1687299.0,15.07,15.18,15.06,15.14,1687299.0
2023-06-27 09:55:00,15.14,15.25,15.1,15.25,1524676.0,15.14,15.25,15.1,15.25,1524676.0
2023-06-27 10:00:00,15.25,15.3,15.22,15.29,1717045.0,15.25,15.3,15.22,15.29,1717045.0
2023-06-27 10:05:00,15.3,15.31,15.24,15.29,1119947.0,15.3,15.31,15.24,15.29,1119947.0
2023-06-27 10:10:00,15.29,15.3,15.2,15.23,1013330.0,15.29,15.3,15.2,15.23,1013330.0
2023-06-27 10:15:00,15.23,15.26,15.16,15.24,1159607.0,15.23,15.26,15.16,15.24,1159607.0
2023-06-27 10:20:00,15.25,15.33,15.24,15.31,844255.0,15.25,15.33,15.24,15.31,844255.0
2023-06-27 10:25:00,15.31,15.42,15.3,15.41,1262066.0,15.31,15.42,15.3,15.41,1262066.0
2023-06-27 10:30:00,15.41,15.46,15.4,15.45,1387968.0,15.41,15.46,15.4,15.45,1387968.0
2023-06-27 10:35:00,15.45,15.55,15.45,15.5,1502517.0,15.45,15.55,15.45,15.5,1502517.0
2023-06-27 10:40:00,15.5,15.53,15.44,15.48,1229986.0,15.5,15.53,15.44,15.48,1229986.0
2023-06-27 10:45:00,15.49,15.53,15.45,15.52,886972.0,15.49,15.53,15.45,15.52,886972.0
2023-06-27 10:50:00,15.53,15.55,15.4,15.44,1320977.0,15.53,15.55,15.4,15.44,1320977.0
2023-06-27 10:55:00,15.43,15.49,15.41,15.44,872680.0,15.43,15.49,15.41,15.44,872680.0
2023-06-27 11:00:00,15.44,15.44,15.38,15.39,598978.0,15.44,15.44,15.38,15.39,598978.0
2023-06-27 11:05:00,15.39,15.41,15.37,15.39,529947.0,15.39,15.41,15.37,15.39,529947.0
2023-06-27 11:10:00,15.39,15.52,15.37,15.52,885803.0,15.39,15.52,15.37,15.52,885803.0
2023-06-27 11:15:00,15.51,15.55,15.49,15.54,649025.0,15.51,15.55,15.49,15.54,649025.0
2023-06-27 11:20:00,15.54,15.56,15.49,15.53,888209.0,15.54,15.56,15.49,15.53,888209.0
2023-06-27 11:25:00,15.53,15.53,15.48,15.51,512989.0,15.53,15.53,15.48,15.51,512989.0
2023-06-27 11:30:00,15.5,15.54,15.49,15.54,421099.0,15.5,15.54,15.49,15.54,421099.0
2023-06-27 11:35:00,15.53,15.57,15.52,15.54,427810.0,15.53,15.57,15.52,15.54,427810.0
2023-06-27 11:40:00,15.54,15.54,15.5,15.53,353168.0,15.54,15.54,15.5,15.53,353168.0
2023-06-27 11:45:00,15.53,15.57,15.51,15.56,484249.0,15.53,15.57,15.51,15.56,484249.0
2023-06-27 11:50:00,15.56,15.59,15.56,15.56,452730.0,15.56,15.59,15.56,15.56,452730.0
2023-06-27 11:55:00,15.57,15.57,15.51,15.53,438523.0,15.57,15.57,15.51,15.53,438523.0
2023-06-27 12:00:00,15.53,15.61,15.52,15.61,560574.0,15.53,15.61,15.52,15.61,560574.0
2023-06-27 12:05:00,15.6,15.69,15.6,15.69,669829.0,15.6,15.69,15.6,15.69,669829.0
2023-06-27 12:10:00,15.69,15.7,15.67,15.67,353703.0,15.69,15.7,15.67,15.67,353703.0
2023-06-27 12:15:00,15.67,15.69,15.65,15.67,414347.0,15.67,15.69,15.65,15.67,414347.0
2023-06-27 12:20:00,15.67,15.71,15.66,15.71,495021.0,15.67,15.71,15.66,15.71,495021.0
2023-06-27 12:25:00,15.71,15.75,15.69,15.72,462715.0,15.71,15.75,15.69,15.72,462715.0
2023-06-27 12:30:00,15.72,15.8,15.71,15.8,938060.0,15.72,15.8,15.71,15.8,938060.0
2023-06-27 12:35:00,15.8,15.8,15.76,15.77,530796.0,15.8,15.8,15.76,15.77,530796.0
2023-06-27 12:40:00,15.77,15.8,15.76,15.77,407729.0,15.77,15.8,15.76,15.77,407729.0
2023-06-27 12:45:00,15.77,15.8,15.76,15.79,349064.0,15.77,15.8,15.76,15.79,349064.0
2023-06-27 12:50:00,15.79,15.8,15.77,15.78,282948.0,15.79,15.8,15.77,15.78,282948.0
2023-06-27 12:55:00,15.78,15.79,15.77,15.79,351462.0,15.78,15.79,15.77,15.79,351462.0
2023-06-27 13:00:00,15.79,15.79,15.74,15.75,362032.0,15.79,15.79,15.74,15.75,362032.0
2023-06-27 13:05:00,15.76,15.76,15.7,15.7,376210.0,15.76,15.76,15.7,15.7,376210.0
2023-06-27 13:10:00,15.7,15.74,15.69,15.74,559018.0,15.7,15.74,15.69,15.74,559018.0
2023-06-27 13:15:00,15.74,15.77,15.73,15.77,381594.0,15.74,15.77,15.73,15.77,381594.0
2023-06-27 13:20:00,15.77,15.8,15.76,15.79,395221.0,15.77,15.8,15.76,15.79,395221.0
2023-06-27 13:25:00,15.79,15.8,15.71,15.75,586156.0,15.79,15.8,15.71,15.75,586156.0
2023-06-27 13:30:00,15.75,15.77,15.71,15.76,338375.0,15.75,15.77,15.71,15.76,338375.0
2023-06-27 13:35:00,15.77,15.8,15.76,15.78,324855.0,15.77,15.8,15.76,15.78,324855.0
2023-06-27 13:40:00,15.78,15.8,15.77,15.79,189137.0,15.78,15.8,15.77,15.79,189137.0
2023-06-27 13:45:00,15.79,15.8,15.77,15.78,323031.0,15.79,15.8,15.77,15.78,323031.0
2023-06-27 13:50:00,15.78,15.88,15.77,15.88,743367.0,15.78,15.88,15.77,15.88,743367.0
2023-06-27 13:55:00,15.88,15.88,15.84,15.84,281787.0,15.88,15.88,15.84,15.84,281787.0
2023-06-27 14:00:00,15.85,15.85,15.83,15.84,348626.0,15.85,15.85,15.83,15.84,348626.0
2023-06-27 14:05:00,15.83,15.84,15.8,15.8,281138.0,15.83,15.84,15.8,15.8,281138.0
2023-06-27 14:10:00,15.81,15.83,15.8,15.83,293441.0,15.81,15.83,15.8,15.83,293441.0
2023-06-27 14:15:00,15.83,15.84,15.76,15.76,366340.0,15.83,15.84,15.76,15.76,366340.0
2023-06-27 14:20:00,15.76,15.8,15.76,15.78,350423.0,15.76,15.8,15.76,15.78,350423.0
2023-06-27 14:25:00,15.78,15.8,15.77,15.79,157207.0,15.78,15.8,15.77,15.79,157207.0
2023-06-27 14:30:00,15.79,15.79,15.77,15.79,273960.0,15.79,15.79,15.77,15.79,273960.0
2023-06-27 14:35:00,15.79,15.8,15.77,15.77,283010.0,15.79,15.8,15.77,15.77,283010.0
2023-06-27 14:40:00,15.77,15.78,15.74,15.74,316034.0,15.77,15.78,15.74,15.74,316034.0
2023-06-27 14:45:00,15.74,15.75,15.72,15.72,251013.0,15.74,15.75,15.72,15.72,251013.0
2023-06-27 14:50:00,15.73,15.76,15.69,15.74,529563.0,15.73,15.76,15.69,15.74,529563.0
2023-06-27 14:55:00,15.74,15.75,15.72,15.73,163644.0,15.74,15.75,15.72,15.73,163644.0
2023-06-27 15:00:00,15.74,15.74,15.71,15.72,370414.0,15.74,15.74,15.71,15.72,370414.0
2023-06-27 15:05:00,15.72,15.72,15.7,15.71,149544.0,15.72,15.72,15.7,15.71,149544.0
2023-06-27 15:10:00,15.7,15.76,15.7,15.75,476287.0,15.7,15.76,15.7,15.75,476287.0
2023-06-27 15:15:00,15.75,15.76,15.73,15.75,398149.0,15.75,15.76,15.73,15.75,398149.0
2023-06-27 15:20:00,15.75,15.76,15.73,15.76,493552.0,15.75,15.76,15.73,15.76,493552.0
2023-06-27 15:25:00,15.76,15.78,15.75,15.78,348991.0,15.76,15.78,15.75,15.78,348991.0
2023-06-27 15:30:00,15.78,15.78,15.75,15.76,418252.0,15.78,15.78,15.75,15.76,418252.0
2023-06-27 15:35:00,15.77,15.79,15.76,15.79,385483.0,15.77,15.79,15.76,15.79,385483.0
2023-06-27 15:40:00,15.79,15.82,15.77,15.82,866100.0,15.79,15.82,15.77,15.82,866100.0
2023-06-27 15:45:00,15.82,15.86,15.81,15.86,923534.0,15.82,15.86,15.81,15.86,923534.0
2023-06-27 15:50:00,15.85,15.86,15.83,15.84,1516783.0,15.85,15.86,15.83,15.84,1516783.0
2023-06-27 15:55:00,15.84,15.91,15.83,15.88,3615662.0,15.84,15.91,15.83,15.88,3615662.0
2023-06-28 09:30:00,15.94,16.29,15.88,16.29,3256165.0,15.94,16.29,15.88,16.29,3256165.0
2023-06-28 09:35:00,16.29,16.43,16.16,16.43,2825173.0,16.29,16.43,16.16,16.43,2825173.0
2023-06-28 09:40:00,16.42,16.48,16.37,16.42,1943710.0,16.42,16.48,16.37,16.42,1943710.0
2023-06-28 09:45:00,16.42,16.56,16.36,16.48,3075069.0,16.42,16.56,16.36,16.48,3075069.0
2023-06-28 09:50:00,16.48,16.6,16.42,16.59,1794607.0,16.48,16.6,16.42,16.59,1794607.0
2023-06-28 09:55:00,16.59,16.68,16.55,16.68,2075225.0,16.59,16.68,16.55,16.68,2075225.0
2023-06-28 10:00:00,16.68,16.73,16.64,16.68,2039476.0,16.68,16.73,16.64,16.68,2039476.0
2023-06-28 10:05:00,16.68,16.78,16.66,16.68,1824522.0,16.68,16.78,16.66,16.68,1824522.0
2023-06-28 10:10:00,16.68,16.84,16.65,16.82,1781541.0,16.68,16.84,16.65,16.82,1781541.0
2023-06-28 10:15:00,16.83,16.93,16.82,16.93,2314768.0,16.83,16.93,16.82,16.93,2314768.0
2023-06-28 10:20:00,16.93,16.94,16.71,16.81,2051929.0,16.93,16.94,16.71,16.81,2051929.0
2023-06-28 10:25:00,16.8,16.87,16.75,16.84,1475658.0,16.8,16.87,16.75,16.84,1475658.0
2023-06-28 10:30:00,16.83,16.97,16.83,16.9,1646491.0,16.83,16.97,16.83,16.9,1646491.0
2023-06-28 10:35:00,16.9,16.98,16.89,16.95,1350842.0,16.9,16.98,16.89,16.95,1350842.0
2023-06-28 10:40:00,16.96,17.07,16.95,17.01,2156492.0,16.96,17.07,16.95,17.01,2156492.0
2023-06-28 10:45:00,17.02,17.1,17.0,17.09,1263900.0,17.02,17.1,17.0,17.09,1263900.0
2023-06-28 10:50:00,17.09,17.12,17.01,17.09,1494769.0,17.09,17.12,17.01,17.09,1494769.0
2023-06-28 10:55:00,17.09,17.15,17.07,17.13,1252186.0,17.09,17.15,17.07,17.13,1252186.0
2023-06-28 11:00:00,17.13,17.19,17.11,17.14,1785707.0,17.13,17.19,17.11,17.14,1785707.0
2023-06-28 11:05:00,17.14,17.14,17.08,17.09,1359232.0,17.14,17.14,17.08,17.09,1359232.0
2023-06-28 11:10:00,17.09,17.11,17.0,17.05,1637350.0,17.09,17.11,17.0,17.05,1637350.0
2023-06-28 11:15:00,17.05,17.18,17.0,17.18,1387972.0,17.05,17.18,17.0,17.18,1387972.0
2023-06-28 11:20:00,17.18,17.23,17.13,17.13,1846318.0,17.18,17.23,17.13,17.13,1846318.0
2023-06-28 11:25:00,17.12,17.2,17.12,17.19,767101.0,17.12,17.2,17.12,17.19,767101.0
2023-06-28 11:30:00,17.19,17.31,17.16,17.3,1745751.0,17.19,17.31,17.16,17.3,1745751.0
2023-06-28 11:35:00,17.3,17.37,17.27,17.37,1207278.0,17.3,17.37,17.27,17.37,1207278.0
2023-06-28 11:40:00,17.36,17.41,17.32,17.4,1263940.0,17.36,17.41,17.32,17.4,1263940.0
2023-06-28 11:45:00,17.39,17.44,17.33,17.36,1277433.0,17.39,17.44,17.33,17.36,1277433.0
2023-06-28 11:50:00,17.35,17.4,17.29,17.36,1406794.0,17.35,17.4,17.29,17.36,1406794.0
2023-06-28 11:55:00,17.36,17.48,17.33,17.46,1149064.0,17.36,17.48,17.33,17.46,1149064.0
2023-06-28 12:00:00,17.46,17.49,17.39,17.39,1107860.0,17.46,17.49,17.39,17.39,1107860.0
2023-06-28 12:05:00,17.39,17.47,17.34,17.36,984447.0,17.39,17.47,17.34,17.36,984447.0
2023-06-28 12:10:00,17.35,17.37,17.26,17.31,1263145.0,17.35,17.37,17.26,17.31,1263145.0
2023-06-28 12:15:00,17.32,17.34,17.24,17.31,847023.0,17.32,17.34,17.24,17.31,847023.0
2023-06-28 12:20:00,17.31,17.31,17.19,17.19,1130923.0,17.31,17.31,17.19,17.19,1130923.0
2023-06-28 12:25:00,17.2,17.24,17.15,17.18,1440405.0,17.2,17.24,17.15,17.18,1440405.0
2023-06-28 12:30:00,17.18,17.22,17.15,17.18,1112957.0,17.18,17.22,17.15,17.18,1112957.0
2023-06-28 12:35:00,17.18,17.22,17.11,17.16,1020793.0,17.18,17.22,17.11,17.16,1020793.0
2023-06-28 12:40:00,17.16,17.21,17.12,17.12,923475.0,17.16,17.21,17.12,17.12,923475.0
2023-06-28 12:45:00,17.13,17.16,17.11,17.11,740702.0,17.13,17.16,17.11,17.11,740702.0
2023-06-28 12:50:00,17.12,17.18,17.1,17.14,734222.0,17.12,17.18,17.1,17.14,734222.0
2023-06-28 12:55:00,17.13,17.18,17.12,17.16,469789.0,17.13,17.18,17.12,17.16,469789.0
2023-06-28 13:00:00,17.17,17.19,17.11,17.14,506978.0,17.17,17.19,17.11,17.14,506978.0
2023-06-28 13:05:00,17.14,17.18,17.11,17.15,493303.0,17.14,17.18,17.11,17.15,493303.0
2023-06-28 13:10:00,17.15,17.15,17.09,17.12,902589.0,17.15,17.15,17.09,17.12,902589.0
2023-06-28 13:15:00,17.12,17.14,17.1,17.13,661385.0,17.12,17.14,17.1,17.13,661385.0
2023-06-28 13:20:00,17.13,17.18,17.09,17.15,680141.0,17.13,17.18,17.09,17.15,680141.0
2023-06-28 13:25:00,17.15,17.19,17.15,17.15,342706.0,17.15,17.19,17.15,17.15,342706.0
2023-06-28 13:30:00,17.16,17.18,17.11,17.14,467178.0,17.16,17.18,17.11,17.14,467178.0
2023-06-28 13:35:00,17.14,17.17,17.13,17.16,259485.0,17.14,17.17,17.13,17.16,259485.0
2023-06-28 13:40:00,17.15,17.25,17.15,17.25,672954.0,17.15,17.25,17.15,17.25,672954.0
2023-06-28 13:45:00,17.25,17.25,17.18,17.19,555678.0,17.25,17.25,17.18,17.19,555678.0
2023-06-28 13:50:00,17.19,17.23,17.17,17.21,366360.0,17.19,17.23,17.17,17.21,366360.0
2023-06-28 13:55:00,17.21,17.22,17.13,17.18,487588.0,17.21,17.22,17.13,17.18,487588.0
2023-06-28 14:00:00,17.18,17.2,17.17,17.18,330865.0,17.18,17.2,17.17,17.18,330865.0
2023-06-28 14:05:00,17.17,17.18,17.06,17.07,1027771.0,17.17,17.18,17.06,17.07,1027771.0
2023-06-28 14:10:00,17.07,17.12,17.07,17.11,607667.0,17.07,17.12,17.07,17.11,607667.0
2023-06-28 14:15:00,17.11,17.13,17.09,17.11,415349.0,17.11,17.13,17.09,17.11,415349.0
2023-06-28 14:20:00,17.11,17.16,17.1,17.14,484576.0,17.11,17.16,17.1,17.14,484576.0
2023-06-28 14:25:00,17.15,17.2,17.14,17.18,536895.0,17.15,17.2,17.14,17.18,536895.0
2023-06-28 14:30:00,17.18,17.22,17.16,17.19,605421.0,17.18,17.22,17.16,17.19,605421.0
2023-06-28 14:35:00,17.18,17.22,17.17,17.21,387362.0,17.18,17.22,17.17,17.21,387362.0
2023-06-28 14:40:00,17.21,17.23,17.19,17.22,298322.0,17.21,17.23,17.19,17.22,298322.0
2023-06-28 14:45:00,17.22,17.26,17.21,17.26,411545.0,17.22,17.26,17.21,17.26,411545.0
2023-06-28 14:50:00,17.25,17.29,17.25,17.28,560595.0,17.25,17.29,17.25,17.28,560595.0
2023-06-28 14:55:00,17.28,17.31,17.25,17.3,412783.0,17.28,17.31,17.25,17.3,412783.0
2023-06-28 15:00:00,17.3,17.33,17.28,17.29,722655.0,17.3,17.33,17.28,17.29,722655.0
2023-06-28 15:05:00,17.28,17.28,17.18,17.23,953860.0,17.28,17.28,17.18,17.23,953860.0
2023-06-28 15:10:00,17.23,17.3,17.22,17.29,566266.0,17.23,17.3,17.22,17.29,566266.0
2023-06-28 15:15:00,17.29,17.33,17.28,17.32,564159.0,17.29,17.33,17.28,17.32,564159.0
2023-06-28 15:20:00,17.32,17.35,17.29,17.32,736452.0,17.32,17.35,17.29,17.32,736452.0
2023-06-28 15:25:00,17.32,17.33,17.28,17.32,417795.0,17.32,17.33,17.28,17.32,417795.0
2023-06-28 15:30:00,17.31,17.31,17.27,17.28,496773.0,17.31,17.31,17.27,17.28,496773.0
2023-06-28 15:35:00,17.28,17.29,17.24,17.27,663336.0,17.28,17.29,17.24,17.27,663336.0
2023-06-28 15:40:00,17.28,17.3,17.26,17.26,573145.0,17.28,17.3,17.26,17.26,573145.0
2023-06-28 15:45:00,17.27,17.33,17.26,17.29,941974.0,17.27,17.33,17.26,17.29,941974.0
2023-06-28 15:50:00,17.3,17.31,17.24,17.25,1314305.0,17.3,17.31,17.24,17.25,1314305.0
2023-06-28 15:55:00,17.24,17.3,17.22,17.28,2941655.0,17.24,17.3,17.22,17.28,2941655.0
2023-06-29 09:30:00,17.25,17.54,17.2,17.54,3193660.0,17.25,17.54,17.2,17.54,3193660.0
2023-06-29 09:35:00,17.54,17.75,17.53,17.73,3021815.0,17.54,17.75,17.53,17.73,3021815.0
2023-06-29 09:40:00,17.73,17.73,17.26,17.27,2111525.0,17.73,17.73,17.26,17.27,2111525.0
2023-06-29 09:45:00,17.27,17.45,17.23,17.41,2044769.0,17.27,17.45,17.23,17.41,2044769.0
2023-06-29 09:50:00,17.41,17.45,17.35,17.39,896226.0,17.41,17.45,17.35,17.39,896226.0
2023-06-29 09:55:00,17.39,17.4,17.26,17.31,910167.0,17.39,17.4,17.26,17.31,910167.0
2023-06-29 10:00:00,17.32,17.42,17.31,17.41,870778.0,17.32,17.42,17.31,17.41,870778.0
2023-06-29 10:05:00,17.41,17.41,17.06,17.07,1998440.0,17.41,17.41,17.06,17.07,1998440.0
2023-06-29 10:10:00,17.07,17.07,16.94,17.04,2809623.0,17.07,17.07,16.94,17.04,2809623.0
2023-06-29 10:15:00,17.04,17.07,16.88,16.92,1645895.0,17.04,17.07,16.88,16.92,1645895.0
2023-06-29 10:20:00,16.92,17.04,16.92,17.01,1064783.0,16.92,17.04,16.92,17.01,1064783.0
2023-06-29 10:25:00,17.0,17.15,16.99,17.14,1283706.0,17.0,17.15,16.99,17.14,1283706.0
2023-06-29 10:30:00,17.13,17.15,17.05,17.15,977557.0,17.13,17.15,17.05,17.15,977557.0
2023-06-29 10:35:00,17.14,17.15,17.1,17.13,811875.0,17.14,17.15,17.1,17.13,811875.0
2023-06-29 10:40:00,17.13,17.22,17.08,17.13,983352.0,17.13,17.22,17.08,17.13,983352.0
2023-06-29 10:45:00,17.13,17.18,17.09,17.18,746781.0,17.13,17.18,17.09,17.18,746781.0
2023-06-29 10:50:00,17.18,17.25,17.16,17.19,855386.0,17.18,17.25,17.16,17.19,855386.0
2023-06-29 10:55:00,17.19,17.27,17.18,17.23,896729.0,17.19,17.27,17.18,17.23,896729.0
2023-06-29 11:00:00,17.23,17.23,17.13,17.18,900962.0,17.23,17.23,17.13,17.18,900962.0
2023-06-29 11:05:00,17.18,17.19,17.1,17.11,545357.0,17.18,17.19,17.1,17.11,545357.0
2023-06-29 11:10:00,17.1,17.12,17.06,17.1,521039.0,17.1,17.12,17.06,17.1,521039.0
2023-06-29 11:15:00,17.1,17.12,17.0,17.05,508345.0,17.1,17.12,17.0,17.05,508345.0
2023-06-29 11:20:00,17.05,17.1,17.04,17.09,393454.0,17.05,17.1,17.04,17.09,393454.0
2023-06-29 11:25:00,17.09,17.19,17.08,17.16,802876.0,17.09,17.19,17.08,17.16,802876.0
2023-06-29 11:30:00,17.15,17.17,17.13,17.17,413658.0,17.15,17.17,17.13,17.17,413658.0
2023-06-29 11:35:00,17.17,17.17,17.07,17.14,559329.0,17.17,17.17,17.07,17.14,559329.0
2023-06-29 11:40:00,17.13,17.17,17.12,17.12,351785.0,17.13,17.17,17.12,17.12,351785.0
2023-06-29 11:45:00,17.12,17.13,17.08,17.09,302967.0,17.12,17.13,17.08,17.09,302967.0
2023-06-29 11:50:00,17.09,17.13,17.09,17.13,382062.0,17.09,17.13,17.09,17.13,382062.0
2023-06-29 11:55:00,17.13,17.13,17.02,17.03,878520.0,17.13,17.13,17.02,17.03,878520.0
2023-06-29 12:00:00,17.04,17.14,17.03,17.1,554610.0,17.04,17.14,17.03,17.1,554610.0
2023-06-29 12:05:00,17.1,17.13,17.08,17.12,233154.0,17.1,17.13,17.08,17.12,233154.0
2023-06-29 12:10:00,17.12,17.13,17.04,17.07,252218.0,17.12,17.13,17.04,17.07,252218.0
2023-06-29 12:15:00,17.07,17.09,17.04,17.07,187333.0,17.07,17.09,17.04,17.07,187333.0
2023-06-29 12:20:00,17.07,17.1,17.06,17.09,196607.0,17.07,17.1,17.06,17.09,196607.0
2023-06-29 12:25:00,17.08,17.11,17.06,17.11,290475.0,17.08,17.11,17.06,17.11,290475.0
2023-06-29 12:30:00,17.11,17.11,17.05,17.05,374365.0,17.11,17.11,17.05,17.05,374365.0
2023-06-29 12:35:00,17.05,17.09,17.05,17.07,210856.0,17.05,17.09,17.05,17.07,210856.0
2023-06-29 12:40:00,17.07,17.1,17.07,17.08,270706.0,17.07,17.1,17.07,17.08,270706.0
2023-06-29 12:45:00,17.09,17.1,17.0,17.0,299222.0,17.09,17.1,17.0,17.0,299222.0
2023-06-29 12:50:00,17.0,17.02,16.98,17.02,775822.0,17.0,17.02,16.98,17.02,775822.0
2023-06-29 12:55:00,17.02,17.04,16.96,16.98,491308.0,17.02,17.04,16.96,16.98,491308.0
2023-06-29 13:00:00,16.98,16.98,16.93,16.97,384904.0,16.98,16.98,16.93,16.97,384904.0
2023-06-29 13:05:00,16.96,16.97,16.9,16.94,425269.0,16.96,16.97,16.9,16.94,425269.0
2023-06-29 13:10:00,16.93,16.99,16.93,16.99,314427.0,16.93,16.99,16.93,16.99,314427.0
2023-06-29 13:15:00,16.98,17.03,16.98,17.02,313303.0,16.98,17.03,16.98,17.02,313303.0
2023-06-29 13:20:00,17.02,17.07,17.01,17.05,562930.0,17.02,17.07,17.01,17.05,562930.0
2023-06-29 13:25:00,17.06,17.07,17.03,17.04,244441.0,17.06,17.07,17.03,17.04,244441.0
2023-06-29 13:30:00,17.03,17.05,17.0,17.01,195762.0,17.03,17.05,17.0,17.01,195762.0
2023-06-29 13:35:00,17.02,17.03,17.01,17.02,176354.0,17.02,17.03,17.01,17.02,176354.0
2023-06-29 13:40:00,17.03,17.04,17.01,17.03,192898.0,17.03,17.04,17.01,17.03,192898.0
2023-06-29 13:45:00,17.03,17.04,17.01,17.04,228109.0,17.03,17.04,17.01,17.04,228109.0
2023-06-29 13:50:00,17.04,17.05,17.0,17.01,377992.0,17.04,17.05,17.0,17.01,377992.0
2023-06-29 13:55:00,17.01,17.04,17.0,17.04,190224.0,17.01,17.04,17.0,17.04,190224.0
2023-06-29 14:00:00,17.04,17.05,16.98,17.02,261250.0,17.04,17.05,16.98,17.02,261250.0
2023-06-29 14:05:00,17.01,17.02,16.99,17.01,373639.0,17.01,17.02,16.99,17.01,373639.0
2023-06-29 14:10:00,17.01,17.02,16.98,17.02,172209.0,17.01,17.02,16.98,17.02,172209.0
2023-06-29 14:15:00,17.02,17.05,17.0,17.05,223650.0,17.02,17.05,17.0,17.05,223650.0
2023-06-29 14:20:00,17.04,17.1,17.04,17.06,385264.0,17.04,17.1,17.04,17.06,385264.0
2023-06-29 14:25:00,17.07,17.07,17.04,17.05,225308.0,17.07,17.07,17.04,17.05,225308.0
2023-06-29 14:30:00,17.05,17.06,17.04,17.05,250804.0,17.05,17.06,17.04,17.05,250804.0
2023-06-29 14:35:00,17.06,17.09,17.05,17.07,360094.0,17.06,17.09,17.05,17.07,360094.0
2023-06-29 14:40:00,17.07,17.08,17.02,17.05,294414.0,17.07,17.08,17.02,17.05,294414.0
2023-06-29 14:45:00,17.05,17.14,17.04,17.13,587390.0,17.05,17.14,17.04,17.13,587390.0
2023-06-29 14:50:00,17.13,17.13,17.06,17.07,444922.0,17.13,17.13,17.06,17.07,444922.0
2023-06-29 14:55:00,17.08,17.11,17.07,17.11,281023.0,17.08,17.11,17.07,17.11,281023.0
2023-06-29 15:00:00,17.11,17.12,17.07,17.12,419446.0,17.11,17.12,17.07,17.12,419446.0
2023-06-29 15:05:00,17.12,17.12,17.07,17.1,197084.0,17.12,17.12,17.07,17.1,197084.0
2023-06-29 15:10:00,17.1,17.14,17.09,17.14,275818.0,17.1,17.14,17.09,17.14,275818.0
2023-06-29 15:15:00,17.14,17.16,17.1,17.11,647926.0,17.14,17.16,17.1,17.11,647926.0
2023-06-29 15:20:00,17.12,17.14,17.1,17.13,378071.0,17.12,17.14,17.1,17.13,378071.0
2023-06-29 15:25:00,17.13,17.15,17.12,17.14,345343.0,17.13,17.15,17.12,17.14,345343.0
2023-06-29 15:30:00,17.14,17.16,17.13,17.13,854379.0,17.14,17.16,17.13,17.13,854379.0
2023-06-29 15:35:00,17.14,17.15,17.12,17.13,491086.0,17.14,17.15,17.12,17.13,491086.0
2023-06-29 15:40:00,17.13,17.13,17.1,17.12,611654.0,17.13,17.13,17.1,17.12,611654.0
2023-06-29 15:45:00,17.12,17.14,17.1,17.13,566209.0,17.12,17.14,17.1,17.13,566209.0
2023-06-29 15:50:00,17.13,17.18,17.12,17.13,1026787.0,17.13,17.18,17.12,17.13,1026787.0
2023-06-29 15:55:00,17.12,17.17,17.11,17.17,2091211.0,17.12,17.17,17.11,17.17,2091211.0
2023-06-30 09:30:00,17.8,18.0,17.62,17.67,6248343.0,17.8,18.0,17.62,17.67,6248343.0
2023-06-30 09:35:00,17.66,18.04,17.62,18.04,4971752.0,17.66,18.04,17.62,18.04,4971752.0
2023-06-30 09:40:00,18.04,18.21,18.0,18.07,4921056.0,18.04,18.21,18.0,18.07,4921056.0
2023-06-30 09:45:00,18.07,18.47,18.06,18.45,3543849.0,18.07,18.47,18.06,18.45,3543849.0
2023-06-30 09:50:00,18.45,18.68,18.45,18.67,4267561.0,18.45,18.68,18.45,18.67,4267561.0
2023-06-30 09:55:00,18.67,18.68,18.41,18.41,3682475.0,18.67,18.68,18.41,18.41,3682475.0
2023-06-30 10:00:00,18.41,18.58,18.39,18.51,2255667.0,18.41,18.58,18.39,18.51,2255667.0
2023-06-30 10:05:00,18.51,18.55,18.34,18.36,2246359.0,18.51,18.55,18.34,18.36,2246359.0
2023-06-30 10:10:00,18.36,18.51,18.33,18.48,1884932.0,18.36,18.51,18.33,18.48,1884932.0
2023-06-30 10:15:00,18.49,18.59,18.48,18.5,1663865.0,18.49,18.59,18.48,18.5,1663865.0
2023-06-30 10:20:00,18.5,18.54,18.31,18.36,1851145.0,18.5,18.54,18.31,18.36,1851145.0
2023-06-30 10:25:00,18.35,18.45,18.27,18.33,1482849.0,18.35,18.45,18.27,18.33,1482849.0
2023-06-30 10:30:00,18.33,18.36,18.24,18.25,1626543.0,18.33,18.36,18.24,18.25,1626543.0
2023-06-30 10:35:00,18.25,18.29,18.13,18.22,1877437.0,18.25,18.29,18.13,18.22,1877437.0
2023-06-30 10:40:00,18.23,18.28,18.16,18.16,1436355.0,18.23,18.28,18.16,18.16,1436355.0
2023-06-30 10:45:00,18.16,18.21,18.07,18.08,1837046.0,18.16,18.21,18.07,18.08,1837046.0
2023-06-30 10:50:00,18.09,18.31,18.06,18.3,1742994.0,18.09,18.31,18.06,18.3,1742994.0
2023-06-30 10:55:00,18.31,18.36,18.29,18.33,1524596.0,18.31,18.36,18.29,18.33,1524596.0
2023-06-30 11:00:00,18.34,18.39,18.29,18.33,1397728.0,18.34,18.39,18.29,18.33,1397728.0
2023-06-30 11:05:00,18.33,18.44,18.31,18.41,1282483.0,18.33,18.44,18.31,18.41,1282483.0
2023-06-30 11:10:00,18.41,18.45,18.36,18.45,934541.0,18.41,18.45,18.36,18.45,934541.0
2023-06-30 11:15:00,18.45,18.48,18.34,18.47,1377754.0,18.45,18.48,18.34,18.47,1377754.0
2023-06-30 11:20:00,18.48,18.53,18.44,18.51,1415015.0,18.48,18.53,18.44,18.51,1415015.0
2023-06-30 11:25:00,18.51,18.52,18.44,18.49,1114599.0,18.51,18.52,18.44,18.49,1114599.0
2023-06-30 11:30:00,18.48,18.55,18.44,18.52,1348331.0,18.48,18.55,18.44,18.52,1348331.0
2023-06-30 11:35:00,18.52,18.59,18.44,18.45,1561860.0,18.52,18.59,18.44,18.45,1561860.0
2023-06-30 11:40:00,18.46,18.48,18.41,18.46,1013378.0,18.46,18.48,18.41,18.46,1013378.0
2023-06-30 11:45:00,18.45,18.6,18.44,18.59,1082254.0,18.45,18.6,18.44,18.59,1082254.0
2023-06-30 11:50:00,18.6,18.63,18.53,18.56,1652851.0,18.6,18.63,18.53,18.56,1652851.0
2023-06-30 11:55:00,18.55,18.57,18.49,18.5,678651.0,18.55,18.57,18.49,18.5,678651.0
2023-06-30 12:00:00,18.5,18.6,18.46,18.58,821393.0,18.5,18.6,18.46,18.58,821393.0
2023-06-30 12:05:00,18.58,18.78,18.57,18.75,2141291.0,18.58,18.78,18.57,18.75,2141291.0
2023-06-30 12:10:00,18.74,18.8,18.72,18.74,1255444.0,18.74,18.8,18.72,18.74,1255444.0
2023-06-30 12:15:00,18.73,18.76,18.67,18.7,815548.0,18.73,18.76,18.67,18.7,815548.0
2023-06-30 12:20:00,18.71,18.74,18.6,18.65,1083093.0,18.71,18.74,18.6,18.65,1083093.0
2023-06-30 12:25:00,18.65,18.76,18.64,18.71,782921.0,18.65,18.76,18.64,18.71,782921.0
2023-06-30 12:30:00,18.72,18.72,18.61,18.64,598473.0,18.72,18.72,18.61,18.64,598473.0
2023-06-30 12:35:00,18.64,18.72,18.63,18.69,737201.0,18.64,18.72,18.63,18.69,737201.0
2023-06-30 12:40:00,18.69,18.7,18.64,18.66,459941.0,18.69,18.7,18.64,18.66,459941.0
2023-06-30 12:45:00,18.67,18.68,18.63,18.65,557316.0,18.67,18.68,18.63,18.65,557316.0
2023-06-30 12:50:00,18.66,18.7,18.62,18.68,817253.0,18.66,18.7,18.62,18.68,817253.0
2023-06-30 12:55:00,18.68,18.75,18.67,18.73,671945.0,18.68,18.75,18.67,18.73,671945.0
2023-06-30 13:00:00,18.73,18.75,18.66,18.66,561103.0,18.73,18.75,18.66,18.66,561103.0
2023-06-30 13:05:00,18.66,18.68,18.59,18.67,829098.0,18.66,18.68,18.59,18.67,829098.0
2023-06-30 13:10:00,18.66,18.75,18.66,18.73,520037.0,18.66,18.75,18.66,18.73,520037.0
2023-06-30 13:15:00,18.73,18.73,18.67,18.72,440003.0,18.73,18.73,18.67,18.72,440003.0
2023-06-30 13:20:00,18.73,18.74,18.67,18.72,589031.0,18.73,18.74,18.67,18.72,589031.0
2023-06-30 13:25:00,18.72,18.72,18.63,18.64,468253.0,18.72,18.72,18.63,18.64,468253.0
2023-06-30 13:30:00,18.64,18.68,18.63,18.67,475518.0,18.64,18.68,18.63,18.67,475518.0
2023-06-30 13:35:00,18.67,18.75,18.66,18.72,744985.0,18.67,18.75,18.66,18.72,744985.0
2023-06-30 13:40:00,18.73,18.74,18.7,18.71,412163.0,18.73,18.74,18.7,18.71,412163.0
2023-06-30 13:45:00,18.72,18.75,18.71,18.75,365722.0,18.72,18.75,18.71,18.75,365722.0
2023-06-30 13:50:00,18.75,18.75,18.7,18.71,446164.0,18.75,18.75,18.7,18.71,446164.0
2023-06-30 13:55:00,18.71,18.73,18.67,18.7,496696.0,18.71,18.73,18.67,18.7,496696.0
2023-06-30 14:00:00,18.7,18.75,18.67,18.75,516064.0,18.7,18.75,18.67,18.75,516064.0
2023-06-30 14:05:00,18.75,18.75,18.72,18.73,407744.0,18.75,18.75,18.72,18.73,407744.0
2023-06-30 14:10:00,18.73,18.73,18.7,18.72,304768.0,18.73,18.73,18.7,18.72,304768.0
2023-06-30 14:15:00,18.72,18.75,18.71,18.74,412331.0,18.72,18.75,18.71,18.74,412331.0
2023-06-30 14:20:00,18.73,18.75,18.72,18.73,557521.0,18.73,18.75,18.72,18.73,557521.0
2023-06-30 14:25:00,18.73,18.83,18.73,18.82,1109423.0,18.73,18.83,18.73,18.82,1109423.0
2023-06-30 14:30:00,18.83,18.83,18.75,18.78,968663.0,18.83,18.83,18.75,18.78,968663.0
2023-06-30 14:35:00,18.79,18.81,18.72,18.73,629635.0,18.79,18.81,18.72,18.73,629635.0
2023-06-30 14:40:00,18.72,18.77,18.71,18.76,396502.0,18.72,18.77,18.71,18.76,396502.0
2023-06-30 14:45:00,18.76,18.81,18.75,18.78,537414.0,18.76,18.81,18.75,18.78,537414.0
2023-06-30 14:50:00,18.79,18.84,18.78,18.83,601951.0,18.79,18.84,18.78,18.83,601951.0
2023-06-30 14:55:00,18.83,18.88,18.82,18.84,799179.0,18.83,18.88,18.82,18.84,799179.0
2023-06-30 15:00:00,18.85,18.88,18.83,18.86,848825.0,18.85,18.88,18.83,18.86,848825.0
2023-06-30 15:05:00,18.87,18.87,18.81,18.81,770392.0,18.87,18.87,18.81,18.81,770392.0
2023-06-30 15:10:00,18.82,18.83,18.75,18.81,1012283.0,18.82,18.83,18.75,18.81,1012283.0
2023-06-30 15:15:00,18.82,18.84,18.78,18.84,696329.0,18.82,18.84,18.78,18.84,696329.0
2023-06-30 15:20:00,18.84,18.85,18.82,18.84,707591.0,18.84,18.85,18.82,18.84,707591.0
2023-06-30 15:25:00,18.85,18.87,18.82,18.84,583184.0,18.85,18.87,18.82,18.84,583184.0
2023-06-30 15:30:00,18.85,18.87,18.82,18.87,944311.0,18.85,18.87,18.82,18.87,944311.0
2023-06-30 15:35:00,18.87,18.88,18.84,18.87,785535.0,18.87,18.88,18.84,18.87,785535.0
2023-06-30 15:40:00,18.87,18.87,18.81,18.83,1220704.0,18.87,18.87,18.81,18.83,1220704.0
2023-06-30 15:45:00,18.83,18.84,18.79,18.84,1340162.0,18.83,18.84,18.79,18.84,1340162.0
2023-06-30 15:50:00,18.84,18.88,18.83,18.87,2076550.0,18.84,18.88,18.83,18.87,2076550.0
2023-06-30 15:55:00,18.88,18.88,18.8,18.83,3755780.0,18.88,18.88,18.8,18.83,3755780.0
2023-07-03 09:30:00,18.55,18.73,18.43,18.63,3732401.0,18.55,18.73,18.43,18.63,3732401.0
2023-07-03 09:35:00,18.63,18.88,18.6,18.83,1962122.0,18.63,18.88,18.6,18.83,1962122.0
2023-07-03 09:40:00,18.83,18.92,18.72,18.76,1827704.0,18.83,18.92,18.72,18.76,1827704.0
2023-07-03 09:45:00,18.76,18.76,18.54,18.6,1649555.0,18.76,18.76,18.54,18.6,1649555.0
2023-07-03 09:50:00,18.61,18.78,18.6,18.67,1079666.0,18.61,18.78,18.6,18.67,1079666.0
2023-07-03 09:55:00,18.66,18.74,18.58,18.74,748835.0,18.66,18.74,18.58,18.74,748835.0
2023-07-03 10:00:00,18.73,18.79,18.66,18.66,756924.0,18.73,18.79,18.66,18.66,756924.0
2023-07-03 10:05:00,18.66,18.91,18.66,18.9,1489700.0,18.66,18.91,18.66,18.9,1489700.0
2023-07-03 10:10:00,18.9,18.95,18.89,18.91,1129138.0,18.9,18.95,18.89,18.91,1129138.0
2023-07-03 10:15:00,18.9,18.94,18.85,18.91,667977.0,18.9,18.94,18.85,18.91,667977.0
2023-07-03 10:20:00,18.92,18.92,18.81,18.82,660448.0,18.92,18.92,18.81,18.82,660448.0
2023-07-03 10:25:00,18.82,18.85,18.81,18.81,497114.0,18.82,18.85,18.81,18.81,497114.0
2023-07-03 10:30:00,18.82,18.89,18.77,18.85,751151.0,18.82,18.89,18.77,18.85,751151.0
2023-07-03 10:35:00,18.86,18.86,18.75,18.8,421725.0,18.86,18.86,18.75,18.8,421725.0
2023-07-03 10:40:00,18.8,18.89,18.78,18.89,487592.0,18.8,18.89,18.78,18.89,487592.0
2023-07-03 10:45:00,18.89,19.09,18.88,19.07,1974257.0,18.89,19.09,18.88,19.07,1974257.0
2023-07-03 10:50:00,19.07,19.09,18.94,19.01,1484220.0,19.07,19.09,18.94,19.01,1484220.0
2023-07-03 10:55:00,19.0,19.01,18.9,18.96,882734.0,19.0,19.01,18.9,18.96,882734.0
2023-07-03 11:00:00,18.97,19.0,18.92,18.94,474511.0,18.97,19.0,18.92,18.94,474511.0
2023-07-03 11:05:00,18.93,18.97,18.9,18.95,503842.0,18.93,18.97,18.9,18.95,503842.0
2023-07-03 11:10:00,18.95,19.02,18.94,18.99,580331.0,18.95,19.02,18.94,18.99,580331.0
2023-07-03 11:15:00,18.98,19.03,18.97,19.0,515482.0,18.98,19.03,18.97,19.0,515482.0
2023-07-03 11:20:00,18.99,19.02,18.94,18.98,616589.0,18.99,19.02,18.94,18.98,616589.0
2023-07-03 11:25:00,18.99,19.03,18.97,19.03,439550.0,18.99,19.03,18.97,19.03,439550.0
2023-07-03 11:30:00,19.02,19.07,19.0,19.02,801036.0,19.02,19.07,19.0,19.02,801036.0
2023-07-03 11:35:00,19.01,19.05,19.0,19.05,395761.0,19.01,19.05,19.0,19.05,395761.0
2023-07-03 11:40:00,19.05,19.08,19.03,19.07,454339.0,19.05,19.08,19.03,19.07,454339.0
2023-07-03 11:45:00,19.07,19.14,19.05,19.13,627861.0,19.07,19.14,19.05,19.13,627861.0
2023-07-03 11:50:00,19.13,19.17,19.11,19.17,755643.0,19.13,19.17,19.11,19.17,755643.0
2023-07-03 11:55:00,19.17,19.19,19.12,19.18,953829.0,19.17,19.19,19.12,19.18,953829.0
2023-07-03 12:00:00,19.19,19.19,19.11,19.12,2528452.0,19.19,19.19,19.11,19.12,2528452.0
2023-07-03 12:05:00,19.11,19.15,19.09,19.11,535384.0,19.11,19.15,19.09,19.11,535384.0
2023-07-03 12:10:00,19.11,19.13,19.01,19.01,837684.0,19.11,19.13,19.01,19.01,837684.0
2023-07-03 12:15:00,19.02,19.05,18.99,19.05,829804.0,19.02,19.05,18.99,19.05,829804.0
2023-07-03 12:20:00,19.05,19.05,19.02,19.04,339359.0,19.05,19.05,19.02,19.04,339359.0
2023-07-03 12:25:00,19.04,19.09,19.03,19.04,502700.0,19.04,19.09,19.03,19.04,502700.0
2023-07-03 12:30:00,19.04,19.05,18.99,19.0,563569.0,19.04,19.05,18.99,19.0,563569.0
2023-07-03 12:35:00,19.0,19.0,18.92,18.92,731598.0,19.0,19.0,18.92,18.92,731598.0
2023-07-03 12:40:00,18.92,18.93,18.85,18.9,1196538.0,18.92,18.93,18.85,18.9,1196538.0
2023-07-03 12:45:00,18.9,18.98,18.89,18.98,575158.0,18.9,18.98,18.89,18.98,575158.0
2023-07-03 12:50:00,18.98,18.98,18.94,18.96,988156.0,18.98,18.98,18.94,18.96,988156.0
2023-07-03 12:55:00,18.96,19.0,18.95,18.96,1352993.0,18.96,19.0,18.95,18.96,1352993.0
2023-07-05 09:30:00,18.91,19.13,18.82,19.13,3494445.0,18.91,19.13,18.82,19.13,3494445.0
2023-07-05 09:35:00,19.12,19.29,19.02,19.23,2347672.0,19.12,19.29,19.02,19.23,2347672.0
2023-07-05 09:40:00,19.23,19.27,19.06,19.09,1884689.0,19.23,19.27,19.06,19.09,1884689.0
2023-07-05 09:45:00,19.08,19.08,18.89,18.95,1698589.0,19.08,19.08,18.89,18.95,1698589.0
2023-07-05 09:50:00,18.95,19.12,18.86,18.88,1644873.0,18.95,19.12,18.86,18.88,1644873.0
2023-07-05 09:55:00,18.88,18.97,18.8,18.92,950611.0,18.88,18.97,18.8,18.92,950611.0
2023-07-05 10:00:00,18.92,18.99,18.87,18.98,714579.0,18.92,18.99,18.87,18.98,714579.0
2023-07-05 10:05:00,18.99,19.06,18.91,19.0,892773.0,18.99,19.06,18.91,19.0,892773.0
2023-07-05 10:10:00,19.0,19.11,18.99,19.09,967934.0,19.0,19.11,18.99,19.09,967934.0
2023-07-05 10:15:00,19.09,19.2,19.08,19.18,1072664.0,19.09,19.2,19.08,19.18,1072664.0
2023-07-05 10:20:00,19.17,19.21,19.16,19.17,615253.0,19.17,19.21,19.16,19.17,615253.0
2023-07-05 10:25:00,19.18,19.28,19.17,19.21,1228726.0,19.18,19.28,19.17,19.21,1228726.0
2023-07-05 10:30:00,19.21,19.36,19.21,19.32,1619177.0,19.21,19.36,19.21,19.32,1619177.0
2023-07-05 10:35:00,19.32,19.4,19.31,19.4,798372.0,19.32,19.4,19.31,19.4,798372.0
2023-07-05 10:40:00,19.4,19.46,19.39,19.4,1186513.0,19.4,19.46,19.39,19.4,1186513.0
2023-07-05 10:45:00,19.41,19.49,19.33,19.39,1428614.0,19.41,19.49,19.33,19.39,1428614.0
2023-07-05 10:50:00,19.4,19.48,19.38,19.48,733097.0,19.4,19.48,19.38,19.48,733097.0
2023-07-05 10:55:00,19.47,19.55,19.43,19.47,1286562.0,19.47,19.55,19.43,19.47,1286562.0
2023-07-05 11:00:00,19.46,19.48,19.34,19.34,932911.0,19.46,19.48,19.34,19.34,932911.0
2023-07-05 11:05:00,19.33,19.34,19.23,19.24,956115.0,19.33,19.34,19.23,19.24,956115.0
2023-07-05 11:10:00,19.24,19.33,19.23,19.32,618012.0,19.24,19.33,19.23,19.32,618012.0
2023-07-05 11:15:00,19.32,19.34,19.24,19.26,640861.0,19.32,19.34,19.24,19.26,640861.0
2023-07-05 11:20:00,19.26,19.27,19.21,19.24,529022.0,19.26,19.27,19.21,19.24,529022.0
2023-07-05 11:25:00,19.24,19.28,19.21,19.25,424677.0,19.24,19.28,19.21,19.25,424677.0
2023-07-05 11:30:00,19.25,19.26,19.17,19.19,739262.0,19.25,19.26,19.17,19.19,739262.0
2023-07-05 11:35:00,19.18,19.22,19.13,19.2,507603.0,19.18,19.22,19.13,19.2,507603.0
2023-07-05 11:40:00,19.2,19.26,19.19,19.25,362048.0,19.2,19.26,19.19,19.25,362048.0
2023-07-05 11:45:00,19.25,19.27,19.21,19.24,437243.0,19.25,19.27,19.21,19.24,437243.0
2023-07-05 11:50:00,19.23,19.24,19.17,19.23,364182.0,19.23,19.24,19.17,19.23,364182.0
2023-07-05 11:55:00,19.22,19.23,19.18,19.18,210226.0,19.22,19.23,19.18,19.18,210226.0
2023-07-05 12:00:00,19.19,19.19,19.12,19.13,531832.0,19.19,19.19,19.12,19.13,531832.0
2023-07-05 12:05:00,19.13,19.13,19.09,19.09,412053.0,19.13,19.13,19.09,19.09,412053.0
2023-07-05 12:10:00,19.09,19.17,19.08,19.16,356844.0,19.09,19.17,19.08,19.16,356844.0
2023-07-05 12:15:00,19.17,19.21,19.15,19.2,335280.0,19.17,19.21,19.15,19.2,335280.0
2023-07-05 12:20:00,19.19,19.2,19.15,19.16,231298.0,19.19,19.2,19.15,19.16,231298.0
2023-07-05 12:25:00,19.16,19.19,19.14,19.16,220941.0,19.16,19.19,19.14,19.16,220941.0
2023-07-05 12:30:00,19.16,19.16,19.1,19.14,401079.0,19.16,19.16,19.1,19.14,401079.0
2023-07-05 12:35:00,19.14,19.16,19.11,19.13,286959.0,19.14,19.16,19.11,19.13,286959.0
2023-07-05 12:40:00,19.13,19.13,19.05,19.08,401902.0,19.13,19.13,19.05,19.08,401902.0
2023-07-05 12:45:00,19.08,19.15,19.06,19.14,402110.0,19.08,19.15,19.06,19.14,402110.0
2023-07-05 12:50:00,19.14,19.15,19.09,19.11,207070.0,19.14,19.15,19.09,19.11,207070.0
2023-07-05 12:55:00,19.11,19.2,19.11,19.19,344345.0,19.11,19.2,19.11,19.19,344345.0
2023-07-05 13:00:00,19.2,19.21,19.15,19.16,373256.0,19.2,19.21,19.15,19.16,373256.0
2023-07-05 13:05:00,19.16,19.18,19.14,19.16,200665.0,19.16,19.18,19.14,19.16,200665.0
2023-07-05 13:10:00,19.16,19.2,19.14,19.19,248406.0,19.16,19.2,19.14,19.19,248406.0
2023-07-05 13:15:00,19.2,19.2,19.14,19.17,287421.0,19.2,19.2,19.14,19.17,287421.0
2023-07-05 13:20:00,19.17,19.19,19.15,19.19,154748.0,19.17,19.19,19.15,19.19,154748.0
2023-07-05 13:25:00,19.19,19.19,19.13,19.14,248414.0,19.19,19.19,19.13,19.14,248414.0
2023-07-05 13:30:00,19.14,19.14,19.11,19.14,257003.0,19.14,19.14,19.11,19.14,257003.0
2023-07-05 13:35:00,19.14,19.16,19.12,19.16,213709.0,19.14,19.16,19.12,19.16,213709.0
2023-07-05 13:40:00,19.16,19.22,19.15,19.22,360753.0,19.16,19.22,19.15,19.22,360753.0
2023-07-05 13:45:00,19.21,19.27,19.21,19.26,319084.0,19.21,19.27,19.21,19.26,319084.0
2023-07-05 13:50:00,19.27,19.27,19.23,19.27,324759.0,19.27,19.27,19.23,19.27,324759.0
2023-07-05 13:55:00,19.27,19.27,19.23,19.25,277996.0,19.27,19.27,19.23,19.25,277996.0
2023-07-05 14:00:00,19.25,19.26,19.18,19.19,371639.0,19.25,19.26,19.18,19.19,371639.0
2023-07-05 14:05:00,19.19,19.22,19.17,19.21,243235.0,19.19,19.22,19.17,19.21,243235.0
2023-07-05 14:10:00,19.21,19.27,19.2,19.27,267360.0,19.21,19.27,19.2,19.27,267360.0
2023-07-05 14:15:00,19.27,19.27,19.2,19.23,313184.0,19.27,19.27,19.2,19.23,313184.0
2023-07-05 14:20:00,19.23,19.24,19.2,19.23,186654.0,19.23,19.24,19.2,19.23,186654.0
2023-07-05 14:25:00,19.23,19.27,19.22,19.27,155591.0,19.23,19.27,19.22,19.27,155591.0
2023-07-05 14:30:00,19.27,19.28,19.26,19.28,297218.0,19.27,19.28,19.26,19.28,297218.0
2023-07-05 14:35:00,19.28,19.34,19.27,19.33,492649.0,19.28,19.34,19.27,19.33,492649.0
2023-07-05 14:40:00,19.33,19.38,19.32,19.37,476003.0,19.33,19.38,19.32,19.37,476003.0
2023-07-05 14:45:00,19.36,19.37,19.33,19.35,408760.0,19.36,19.37,19.33,19.35,408760.0
2023-07-05 14:50:00,19.34,19.36,19.29,19.3,342744.0,19.34,19.36,19.29,19.3,342744.0
2023-07-05 14:55:00,19.3,19.33,19.26,19.32,278118.0,19.3,19.33,19.26,19.32,278118.0
2023-07-05 15:00:00,19.33,19.33,19.3,19.32,229669.0,19.33,19.33,19.3,19.32,229669.0
2023-07-05 15:05:00,19.32,19.35,19.31,19.33,271523.0,19.32,19.35,19.31,19.33,271523.0
2023-07-05 15:10:00,19.33,19.36,19.32,19.34,462976.0,19.33,19.36,19.32,19.34,462976.0
2023-07-05 15:15:00,19.34,19.35,19.32,19.35,203365.0,19.34,19.35,19.32,19.35,203365.0
2023-07-05 15:20:00,19.35,19.35,19.31,19.34,433809.0,19.35,19.35,19.31,19.34,433809.0
2023-07-05 15:25:00,19.34,19.34,19.3,19.32,282940.0,19.34,19.34,19.3,19.32,282940.0
2023-07-05 15:30:00,19.32,19.35,19.3,19.33,469986.0,19.32,19.35,19.3,19.33,469986.0
2023-07-05 15:35:00,19.33,19.34,19.24,19.25,586402.0,19.33,19.34,19.24,19.25,586402.0
2023-07-05 15:40:00,19.24,19.28,19.23,19.25,700411.0,19.24,19.28,19.23,19.25,700411.0
2023-07-05 15:45:00,19.26,19.28,19.24,19.25,684782.0,19.26,19.28,19.24,19.25,684782.0
2023-07-05 15:50:00,19.24,19.26,19.19,19.2,1205910.0,19.24,19.26,19.19,19.2,1205910.0
2023-07-05 15:55:00,19.2,19.23,19.19,19.21,1429560.0,19.2,19.23,19.19,19.21,1429560.0
2023-07-06 09:30:00,18.83,19.04,18.68,18.87,3731947.0,18.83,19.04,18.68,18.87,3731947.0
2023-07-06 09:35:00,18.87,18.98,18.74,18.83,1715775.0,18.87,18.98,18.74,18.83,1715775.0
2023-07-06 09:40:00,18.83,18.83,18.6,18.65,2031153.0,18.83,18.83,18.6,18.65,2031153.0
2023-07-06 09:45:00,18.64,18.65,18.54,18.56,1639471.0,18.64,18.65,18.54,18.56,1639471.0
2023-07-06 09:50:00,18.56,18.57,18.28,18.3,2310929.0,18.56,18.57,18.28,18.3,2310929.0
2023-07-06 09:55:00,18.29,18.3,18.15,18.17,1918080.0,18.29,18.3,18.15,18.17,1918080.0
2023-07-06 10:00:00,18.18,18.3,18.16,18.2,1651985.0,18.18,18.3,18.16,18.2,1651985.0
2023-07-06 10:05:00,18.2,18.28,18.18,18.26,1213239.0,18.2,18.28,18.18,18.26,1213239.0
2023-07-06 10:10:00,18.26,18.5,18.25,18.5,1701355.0,18.26,18.5,18.25,18.5,1701355.0
2023-07-06 10:15:00,18.5,18.5,18.32,18.32,896558.0,18.5,18.5,18.32,18.32,896558.0
2023-07-06 10:20:00,18.32,18.41,18.24,18.39,1021902.0,18.32,18.41,18.24,18.39,1021902.0
2023-07-06 10:25:00,18.39,18.44,18.33,18.35,735294.0,18.39,18.44,18.33,18.35,735294.0
2023-07-06 10:30:00,18.36,18.41,18.28,18.33,661928.0,18.36,18.41,18.28,18.33,661928.0
2023-07-06 10:35:00,18.33,18.36,18.26,18.35,674515.0,18.33,18.36,18.26,18.35,674515.0
2023-07-06 10:40:00,18.34,18.47,18.34,18.45,635429.0,18.34,18.47,18.34,18.45,635429.0
2023-07-06 10:45:00,18.44,18.48,18.41,18.48,516280.0,18.44,18.48,18.41,18.48,516280.0
2023-07-06 10:50:00,18.47,18.48,18.4,18.43,571626.0,18.47,18.48,18.4,18.43,571626.0
2023-07-06 10:55:00,18.44,18.47,18.37,18.37,485436.0,18.44,18.47,18.37,18.37,485436.0
2023-07-06 11:00:00,18.38,18.44,18.37,18.41,483851.0,18.38,18.44,18.37,18.41,483851.0
2023-07-06 11:05:00,18.4,18.41,18.35,18.36,347963.0,18.4,18.41,18.35,18.36,347963.0
2023-07-06 11:10:00,18.37,18.45,18.36,18.39,440151.0,18.37,18.45,18.36,18.39,440151.0
2023-07-06 11:15:00,18.39,18.4,18.34,18.37,330246.0,18.39,18.4,18.34,18.37,330246.0
2023-07-06 11:20:00,18.36,18.41,18.34,18.39,332362.0,18.36,18.41,18.34,18.39,332362.0
2023-07-06 11:25:00,18.39,18.47,18.36,18.46,403782.0,18.39,18.47,18.36,18.46,403782.0
2023-07-06 11:30:00,18.46,18.52,18.45,18.5,482604.0,18.46,18.52,18.45,18.5,482604.0
2023-07-06 11:35:00,18.5,18.53,18.48,18.53,395683.0,18.5,18.53,18.48,18.53,395683.0
2023-07-06 11:40:00,18.54,18.57,18.52,18.56,651773.0,18.54,18.57,18.52,18.56,651773.0
2023-07-06 11:45:00,18.57,18.63,18.55,18.63,723069.0,18.57,18.63,18.55,18.63,723069.0
2023-07-06 11:50:00,18.62,18.67,18.61,18.61,1333158.0,18.62,18.67,18.61,18.61,1333158.0
2023-07-06 11:55:00,18.62,18.73,18.61,18.72,770773.0,18.62,18.73,18.61,18.72,770773.0
2023-07-06 12:00:00,18.73,18.77,18.71,18.71,722951.0,18.73,18.77,18.71,18.71,722951.0
2023-07-06 12:05:00,18.72,18.72,18.65,18.71,611875.0,18.72,18.72,18.65,18.71,611875.0
2023-07-06 12:10:00,18.7,18.73,18.67,18.73,301940.0,18.7,18.73,18.67,18.73,301940.0
2023-07-06 12:15:00,18.73,18.76,18.7,18.71,472204.0,18.73,18.76,18.7,18.71,472204.0
2023-07-06 12:20:00,18.71,18.74,18.69,18.72,328191.0,18.71,18.74,18.69,18.72,328191.0
2023-07-06 12:25:00,18.71,18.74,18.69,18.71,304806.0,18.71,18.74,18.69,18.71,304806.0
2023-07-06 12:30:00,18.71,18.77,18.68,18.77,386737.0,18.71,18.77,18.68,18.77,386737.0
2023-07-06 12:35:00,18.77,18.77,18.69,18.72,501915.0,18.77,18.77,18.69,18.72,501915.0
2023-07-06 12:40:00,18.72,18.77,18.72,18.74,307387.0,18.72,18.77,18.72,18.74,307387.0
2023-07-06 12:45:00,18.74,18.76,18.7,18.73,399675.0,18.74,18.76,18.7,18.73,399675.0
2023-07-06 12:50:00,18.74,18.75,18.72,18.74,258607.0,18.74,18.75,18.72,18.74,258607.0
2023-07-06 12:55:00,18.74,18.75,18.71,18.75,194190.0,18.74,18.75,18.71,18.75,194190.0
2023-07-06 13:00:00,18.75,18.75,18.7,18.72,305937.0,18.75,18.75,18.7,18.72,305937.0
2023-07-06 13:05:00,18.71,18.74,18.69,18.7,261022.0,18.71,18.74,18.69,18.7,261022.0
2023-07-06 13:10:00,18.69,18.76,18.69,18.75,272338.0,18.69,18.76,18.69,18.75,272338.0
2023-07-06 13:15:00,18.75,18.75,18.7,18.71,250235.0,18.75,18.75,18.7,18.71,250235.0
2023-07-06 13:20:00,18.71,18.75,18.71,18.73,316654.0,18.71,18.75,18.71,18.73,316654.0
2023-07-06 13:25:00,18.73,18.74,18.69,18.71,301754.0,18.73,18.74,18.69,18.71,301754.0
2023-07-06 13:30:00,18.72,18.72,18.66,18.69,294899.0,18.72,18.72,18.66,18.69,294899.0
2023-07-06 13:35:00,18.69,18.74,18.68,18.74,235917.0,18.69,18.74,18.68,18.74,235917.0
2023-07-06 13:40:00,18.73,18.75,18.7,18.71,346105.0,18.73,18.75,18.7,18.71,346105.0
2023-07-06 13:45:00,18.71,18.75,18.69,18.75,201226.0,18.71,18.75,18.69,18.75,201226.0
2023-07-06 13:50:00,18.75,18.76,18.72,18.74,259939.0,18.75,18.76,18.72,18.74,259939.0
2023-07-06 13:55:00,18.74,18.77,18.73,18.77,264873.0,18.74,18.77,18.73,18.77,264873.0
2023-07-06 14:00:00,18.76,18.77,18.72,18.75,198282.0,18.76,18.77,18.72,18.75,198282.0
2023-07-06 14:05:00,18.74,18.79,18.74,18.78,289384.0,18.74,18.79,18.74,18.78,289384.0
2023-07-06 14:10:00,18.77,18.78,18.74,18.75,163705.0,18.77,18.78,18.74,18.75,163705.0
2023-07-06 14:15:00,18.76,18.77,18.74,18.77,167282.0,18.76,18.77,18.74,18.77,167282.0
2023-07-06 14:20:00,18.77,18.78,18.74,18.78,230669.0,18.77,18.78,18.74,18.78,230669.0
2023-07-06 14:25:00,18.78,18.8,18.76,18.77,175167.0,18.78,18.8,18.76,18.77,175167.0
2023-07-06 14:30:00,18.77,18.83,18.76,18.83,378814.0,18.77,18.83,18.76,18.83,378814.0
2023-07-06 14:35:00,18.82,18.85,18.82,18.84,230322.0,18.82,18.85,18.82,18.84,230322.0
2023-07-06 14:40:00,18.84,18.84,18.81,18.84,271522.0,18.84,18.84,18.81,18.84,271522.0
2023-07-06 14:45:00,18.84,18.85,18.81,18.85,319304.0,18.84,18.85,18.81,18.85,319304.0
2023-07-06 14:50:00,18.85,18.85,18.79,18.82,351788.0,18.85,18.85,18.79,18.82,351788.0
2023-07-06 14:55:00,18.82,18.84,18.81,18.84,169066.0,18.82,18.84,18.81,18.84,169066.0
2023-07-06 15:00:00,18.83,18.85,18.82,18.85,297587.0,18.83,18.85,18.82,18.85,297587.0
2023-07-06 15:05:00,18.85,18.86,18.82,18.83,475204.0,18.85,18.86,18.82,18.83,475204.0
2023-07-06 15:10:00,18.82,18.84,18.78,18.79,633444.0,18.82,18.84,18.78,18.79,633444.0
2023-07-06 15:15:00,18.79,18.82,18.77,18.82,317602.0,18.79,18.82,18.77,18.82,317602.0
2023-07-06 15:20:00,18.82,18.87,18.79,18.86,524416.0,18.82,18.87,18.79,18.86,524416.0
2023-07-06 15:25:00,18.86,18.88,18.84,18.85,325818.0,18.86,18.88,18.84,18.85,325818.0
2023-07-06 15:30:00,18.86,18.89,18.85,18.89,534500.0,18.86,18.89,18.85,18.89,534500.0
2023-07-06 15:35:00,18.89,18.89,18.82,18.86,435678.0,18.89,18.89,18.82,18.86,435678.0
2023-07-06 15:40:00,18.85,18.86,18.81,18.82,519795.0,18.85,18.86,18.81,18.82,519795.0
2023-07-06 15:45:00,18.82,18.83,18.79,18.83,726995.0,18.82,18.83,18.79,18.83,726995.0
2023-07-06 15:50:00,18.83,18.87,18.82,18.82,967416.0,18.83,18.87,18.82,18.82,967416.0
2023-07-06 15:55:00,18.83,18.87,18.82,18.86,2051050.0,18.83,18.87,18.82,18.86,2051050.0
2023-07-07 09:30:00,18.84,19.12,18.82,18.88,2952996.0,18.84,19.12,18.82,18.88,2952996.0
2023-07-07 09:35:00,18.89,19.04,18.88,18.91,901123.0,18.89,19.04,18.88,18.91,901123.0
2023-07-07 09:40:00,18.91,19.11,18.89,19.07,948433.0,18.91,19.11,18.89,19.07,948433.0
2023-07-07 09:45:00,19.07,19.15,19.03,19.03,916427.0,19.07,19.15,19.03,19.03,916427.0
2023-07-07 09:50:00,19.02,19.08,18.92,18.94,712354.0,19.02,19.08,18.92,18.94,712354.0
2023-07-07 09:55:00,18.94,19.01,18.93,18.98,379900.0,18.94,19.01,18.93,18.98,379900.0
2023-07-07 10:00:00,18.98,19.06,18.95,19.01,453430.0,18.98,19.06,18.95,19.01,453430.0
2023-07-07 10:05:00,19.0,19.02,18.94,19.02,432279.0,19.0,19.02,18.94,19.02,432279.0
2023-07-07 10:10:00,19.03,19.1,19.01,19.07,669297.0,19.03,19.1,19.01,19.07,669297.0
2023-07-07 10:15:00,19.07,19.08,18.98,19.01,505775.0,19.07,19.08,18.98,19.01,505775.0
2023-07-07 10:20:00,19.01,19.09,19.0,19.07,463691.0,19.01,19.09,19.0,19.07,463691.0
2023-07-07 10:25:00,19.07,19.1,19.03,19.07,345945.0,19.07,19.1,19.03,19.07,345945.0
2023-07-07 10:30:00,19.07,19.08,18.98,19.01,504068.0,19.07,19.08,18.98,19.01,504068.0
2023-07-07 10:35:00,19.01,19.04,18.98,18.98,638283.0,19.01,19.04,18.98,18.98,638283.0
2023-07-07 10:40:00,18.98,19.05,18.93,19.02,776849.0,18.98,19.05,18.93,19.02,776849.0
2023-07-07 10:45:00,19.02,19.05,18.99,19.02,324491.0,19.02,19.05,18.99,19.02,324491.0
2023-07-07 10:50:00,19.01,19.04,18.99,19.01,306094.0,19.01,19.04,18.99,19.01,306094.0
2023-07-07 10:55:00,19.01,19.08,19.0,19.07,253200.0,19.01,19.08,19.0,19.07,253200.0
2023-07-07 11:00:00,19.07,19.12,19.05,19.07,491049.0,19.07,19.12,19.05,19.07,491049.0
2023-07-07 11:05:00,19.07,19.14,19.06,19.13,336986.0,19.07,19.14,19.06,19.13,336986.0
2023-07-07 11:10:00,19.13,19.19,19.12,19.19,566778.0,19.13,19.19,19.12,19.19,566778.0
2023-07-07 11:15:00,19.18,19.25,19.18,19.21,850315.0,19.18,19.25,19.18,19.21,850315.0
2023-07-07 11:20:00,19.21,19.22,19.17,19.21,412786.0,19.21,19.22,19.17,19.21,412786.0
2023-07-07 11:25:00,19.21,19.21,19.17,19.19,224727.0,19.21,19.21,19.17,19.19,224727.0
2023-07-07 11:30:00,19.19,19.23,19.16,19.23,291747.0,19.19,19.23,19.16,19.23,291747.0
2023-07-07 11:35:00,19.23,19.28,19.21,19.21,655914.0,19.23,19.28,19.21,19.21,655914.0
2023-07-07 11:40:00,19.21,19.24,19.19,19.2,315864.0,19.21,19.24,19.19,19.2,315864.0
2023-07-07 11:45:00,19.2,19.2,19.15,19.16,330585.0,19.2,19.2,19.15,19.16,330585.0
2023-07-07 11:50:00,19.16,19.19,19.15,19.15,334361.0,19.16,19.19,19.15,19.15,334361.0
2023-07-07 11:55:00,19.15,19.21,19.15,19.19,289745.0,19.15,19.21,19.15,19.19,289745.0
2023-07-07 12:00:00,19.2,19.21,19.11,19.12,398375.0,19.2,19.21,19.11,19.12,398375.0
2023-07-07 12:05:00,19.13,19.14,19.09,19.1,367291.0,19.13,19.14,19.09,19.1,367291.0
2023-07-07 12:10:00,19.1,19.16,19.09,19.16,302949.0,19.1,19.16,19.09,19.16,302949.0
2023-07-07 12:15:00,19.16,19.2,19.15,19.19,160328.0,19.16,19.2,19.15,19.19,160328.0
2023-07-07 12:20:00,19.18,19.19,19.16,19.18,146824.0,19.18,19.19,19.16,19.18,146824.0
2023-07-07 12:25:00,19.18,19.18,19.13,19.15,209271.0,19.18,19.18,19.13,19.15,209271.0
2023-07-07 12:30:00,19.15,19.2,19.14,19.18,156314.0,19.15,19.2,19.14,19.18,156314.0
2023-07-07 12:35:00,19.18,19.2,19.16,19.17,296665.0,19.18,19.2,19.16,19.17,296665.0
2023-07-07 12:40:00,19.17,19.18,19.14,19.18,234268.0,19.17,19.18,19.14,19.18,234268.0
2023-07-07 12:45:00,19.18,19.2,19.16,19.16,163961.0,19.18,19.2,19.16,19.16,163961.0
2023-07-07 12:50:00,19.16,19.2,19.16,19.16,306241.0,19.16,19.2,19.16,19.16,306241.0
2023-07-07 12:55:00,19.16,19.2,19.15,19.2,166776.0,19.16,19.2,19.15,19.2,166776.0
2023-07-07 13:00:00,19.2,19.22,19.19,19.22,454643.0,19.2,19.22,19.19,19.22,454643.0
2023-07-07 13:05:00,19.22,19.25,19.21,19.23,617642.0,19.22,19.25,19.21,19.23,617642.0
2023-07-07 13:10:00,19.23,19.26,19.21,19.26,326186.0,19.23,19.26,19.21,19.26,326186.0
2023-07-07 13:15:00,19.26,19.29,19.24,19.29,346660.0,19.26,19.29,19.24,19.29,346660.0
2023-07-07 13:20:00,19.29,19.32,19.28,19.32,630349.0,19.29,19.32,19.28,19.32,630349.0
2023-07-07 13:25:00,19.32,19.32,19.29,19.32,247893.0,19.32,19.32,19.29,19.32,247893.0
2023-07-07 13:30:00,19.32,19.41,19.31,19.4,670675.0,19.32,19.41,19.31,19.4,670675.0
2023-07-07 13:35:00,19.4,19.4,19.29,19.3,440562.0,19.4,19.4,19.29,19.3,440562.0
2023-07-07 13:40:00,19.29,19.36,19.28,19.34,384819.0,19.29,19.36,19.28,19.34,384819.0
2023-07-07 13:45:00,19.35,19.38,19.34,19.37,229793.0,19.35,19.38,19.34,19.37,229793.0
2023-07-07 13:50:00,19.37,19.41,19.35,19.4,287040.0,19.37,19.41,19.35,19.4,287040.0
2023-07-07 13:55:00,19.4,19.44,19.37,19.38,525642.0,19.4,19.44,19.37,19.38,525642.0
2023-07-07 14:00:00,19.38,19.42,19.38,19.41,268604.0,19.38,19.42,19.38,19.41,268604.0
2023-07-07 14:05:00,19.41,19.44,19.4,19.44,310462.0,19.41,19.44,19.4,19.44,310462.0
2023-07-07 14:10:00,19.44,19.46,19.42,19.43,314897.0,19.44,19.46,19.42,19.43,314897.0
2023-07-07 14:15:00,19.43,19.43,19.38,19.4,287176.0,19.43,19.43,19.38,19.4,287176.0
2023-07-07 14:20:00,19.39,19.4,19.38,19.38,118136.0,19.39,19.4,19.38,19.38,118136.0
2023-07-07 14:25:00,19.38,19.39,19.35,19.36,278149.0,19.38,19.39,19.35,19.36,278149.0
2023-07-07 14:30:00,19.36,19.36,19.32,19.34,268615.0,19.36,19.36,19.32,19.34,268615.0
2023-07-07 14:35:00,19.33,19.35,19.3,19.3,294121.0,19.33,19.35,19.3,19.3,294121.0
2023-07-07 14:40:00,19.3,19.31,19.24,19.26,382175.0,19.3,19.31,19.24,19.26,382175.0
2023-07-07 14:45:00,19.26,19.32,19.26,19.32,328953.0,19.26,19.32,19.26,19.32,328953.0
2023-07-07 14:50:00,19.32,19.34,19.29,19.3,278808.0,19.32,19.34,19.29,19.3,278808.0
2023-07-07 14:55:00,19.3,19.32,19.28,19.29,247632.0,19.3,19.32,19.28,19.29,247632.0
2023-07-07 15:00:00,19.3,19.32,19.27,19.3,341811.0,19.3,19.32,19.27,19.3,341811.0
2023-07-07 15:05:00,19.3,19.3,19.25,19.27,297775.0,19.3,19.3,19.25,19.27,297775.0
2023-07-07 15:10:00,19.27,19.31,19.26,19.3,240876.0,19.27,19.31,19.26,19.3,240876.0
2023-07-07 15:15:00,19.31,19.33,19.25,19.28,701887.0,19.31,19.33,19.25,19.28,701887.0
2023-07-07 15:20:00,19.28,19.28,19.22,19.23,389791.0,19.28,19.28,19.22,19.23,389791.0
2023-07-07 15:25:00,19.24,19.25,19.19,19.19,453996.0,19.24,19.25,19.19,19.19,453996.0
2023-07-07 15:30:00,19.2,19.21,19.17,19.19,355815.0,19.2,19.21,19.17,19.19,355815.0
2023-07-07 15:35:00,19.19,19.21,19.14,19.14,387183.0,19.19,19.21,19.14,19.14,387183.0
2023-07-07 15:40:00,19.14,19.15,19.09,19.11,561690.0,19.14,19.15,19.09,19.11,561690.0
2023-07-07 15:45:00,19.11,19.13,19.04,19.05,907802.0,19.11,19.13,19.04,19.05,907802.0
2023-07-07 15:50:00,19.05,19.07,19.01,19.03,829489.0,19.05,19.07,19.01,19.03,829489.0
2023-07-07 15:55:00,19.03,19.05,19.01,19.04,1582380.0,19.03,19.05,19.01,19.04,1582380.0
2023-07-10 09:30:00,19.03,19.29,19.0,19.26,1973181.0,19.03,19.29,19.0,19.26,1973181.0
2023-07-10 09:35:00,19.27,19.39,19.14,19.28,1286589.0,19.27,19.39,19.14,19.28,1286589.0
2023-07-10 09:40:00,19.28,19.3,19.2,19.25,689430.0,19.28,19.3,19.2,19.25,689430.0
2023-07-10 09:45:00,19.25,19.36,19.23,19.27,618928.0,19.25,19.36,19.23,19.27,618928.0
2023-07-10 09:50:00,19.27,19.27,19.08,19.1,1020974.0,19.27,19.27,19.08,19.1,1020974.0
2023-07-10 09:55:00,19.09,19.13,18.97,19.13,1112315.0,19.09,19.13,18.97,19.13,1112315.0
2023-07-10 10:00:00,19.13,19.18,19.08,19.12,677399.0,19.13,19.18,19.08,19.12,677399.0
2023-07-10 10:05:00,19.12,19.16,19.1,19.11,328102.0,19.12,19.16,19.1,19.11,328102.0
2023-07-10 10:10:00,19.11,19.12,19.01,19.06,583423.0,19.11,19.12,19.01,19.06,583423.0
2023-07-10 10:15:00,19.06,19.12,19.03,19.09,382551.0,19.06,19.12,19.03,19.09,382551.0
2023-07-10 10:20:00,19.09,19.15,19.07,19.11,373776.0,19.09,19.15,19.07,19.11,373776.0
2023-07-10 10:25:00,19.12,19.16,19.08,19.15,472069.0,19.12,19.16,19.08,19.15,472069.0
2023-07-10 10:30:00,19.16,19.2,19.14,19.17,728383.0,19.16,19.2,19.14,19.17,728383.0
2023-07-10 10:35:00,19.18,19.23,19.14,19.21,487579.0,19.18,19.23,19.14,19.21,487579.0
2023-07-10 10:40:00,19.21,19.26,19.12,19.2,605644.0,19.21,19.26,19.12,19.2,605644.0
2023-07-10 10:45:00,19.18,19.23,19.18,19.2,322485.0,19.18,19.23,19.18,19.2,322485.0
2023-07-10 10:50:00,19.21,19.22,19.12,19.14,443781.0,19.21,19.22,19.12,19.14,443781.0
2023-07-10 10:55:00,19.14,19.19,19.12,19.15,303359.0,19.14,19.19,19.12,19.15,303359.0
2023-07-10 11:00:00,19.14,19.23,19.12,19.17,391776.0,19.14,19.23,19.12,19.17,391776.0
2023-07-10 11:05:00,19.16,19.21,19.15,19.19,312832.0,19.16,19.21,19.15,19.19,312832.0
2023-07-10 11:10:00,19.18,19.26,19.16,19.26,557033.0,19.18,19.26,19.16,19.26,557033.0
2023-07-10 11:15:00,19.26,19.31,19.25,19.29,530623.0,19.26,19.31,19.25,19.29,530623.0
2023-07-10 11:20:00,19.28,19.32,19.28,19.3,299404.0,19.28,19.32,19.28,19.3,299404.0
2023-07-10 11:25:00,19.3,19.36,19.28,19.34,554315.0,19.3,19.36,19.28,19.34,554315.0
2023-07-10 11:30:00,19.34,19.35,19.29,19.32,482117.0,19.34,19.35,19.29,19.32,482117.0
2023-07-10 11:35:00,19.32,19.36,19.29,19.35,307508.0,19.32,19.36,19.29,19.35,307508.0
2023-07-10 11:40:00,19.34,19.36,19.27,19.28,308714.0,19.34,19.36,19.27,19.28,308714.0
2023-07-10 11:45:00,19.28,19.28,19.21,19.23,577824.0,19.28,19.28,19.21,19.23,577824.0
2023-07-10 11:50:00,19.23,19.27,19.22,19.23,318492.0,19.23,19.27,19.22,19.23,318492.0
2023-07-10 11:55:00,19.23,19.24,19.18,19.2,309014.0,19.23,19.24,19.18,19.2,309014.0
2023-07-10 12:00:00,19.2,19.2,19.13,19.18,543599.0,19.2,19.2,19.13,19.18,543599.0
2023-07-10 12:05:00,19.18,19.2,19.14,19.16,293661.0,19.18,19.2,19.14,19.16,293661.0
2023-07-10 12:10:00,19.16,19.16,19.13,19.15,169702.0,19.16,19.16,19.13,19.15,169702.0
2023-07-10 12:15:00,19.14,19.16,19.13,19.15,200244.0,19.14,19.16,19.13,19.15,200244.0
2023-07-10 12:20:00,19.15,19.19,19.14,19.16,217497.0,19.15,19.19,19.14,19.16,217497.0
2023-07-10 12:25:00,19.16,19.18,19.15,19.16,181424.0,19.16,19.18,19.15,19.16,181424.0
2023-07-10 12:30:00,19.16,19.18,19.1,19.11,305094.0,19.16,19.18,19.1,19.11,305094.0
2023-07-10 12:35:00,19.11,19.12,19.07,19.07,357674.0,19.11,19.12,19.07,19.07,357674.0
2023-07-10 12:40:00,19.07,19.11,19.06,19.1,215646.0,19.07,19.11,19.06,19.1,215646.0
2023-07-10 12:45:00,19.1,19.1,19.03,19.04,323662.0,19.1,19.1,19.03,19.04,323662.0
2023-07-10 12:50:00,19.03,19.07,19.01,19.03,294954.0,19.03,19.07,19.01,19.03,294954.0
2023-07-10 12:55:00,19.03,19.06,19.01,19.03,294405.0,19.03,19.06,19.01,19.03,294405.0
2023-07-10 13:00:00,19.03,19.07,19.03,19.03,222478.0,19.03,19.07,19.03,19.03,222478.0
2023-07-10 13:05:00,19.04,19.04,19.0,19.02,570147.0,19.04,19.04,19.0,19.02,570147.0
2023-07-10 13:10:00,19.02,19.07,19.01,19.07,287029.0,19.02,19.07,19.01,19.07,287029.0
2023-07-10 13:15:00,19.07,19.1,19.06,19.09,346000.0,19.07,19.1,19.06,19.09,346000.0
2023-07-10 13:20:00,19.09,19.15,19.09,19.13,261700.0,19.09,19.15,19.09,19.13,261700.0
2023-07-10 13:25:00,19.13,19.15,19.11,19.14,207714.0,19.13,19.15,19.11,19.14,207714.0
2023-07-10 13:30:00,19.14,19.17,19.13,19.16,322933.0,19.14,19.17,19.13,19.16,322933.0
2023-07-10 13:35:00,19.16,19.17,19.13,19.14,279096.0,19.16,19.17,19.13,19.14,279096.0
2023-07-10 13:40:00,19.14,19.16,19.13,19.14,152169.0,19.14,19.16,19.13,19.14,152169.0
2023-07-10 13:45:00,19.13,19.15,19.12,19.13,122654.0,19.13,19.15,19.12,19.13,122654.0
2023-07-10 13:50:00,19.13,19.19,19.12,19.19,454118.0,19.13,19.19,19.12,19.19,454118.0
2023-07-10 13:55:00,19.18,19.2,19.16,19.17,220991.0,19.18,19.2,19.16,19.17,220991.0
2023-07-10 14:00:00,19.16,19.2,19.16,19.2,299727.0,19.16,19.2,19.16,19.2,299727.0
2023-07-10 14:05:00,19.2,19.24,19.19,19.24,357418.0,19.2,19.24,19.19,19.24,357418.0
2023-07-10 14:10:00,19.24,19.27,19.23,19.27,344501.0,19.24,19.27,19.23,19.27,344501.0
2023-07-10 14:15:00,19.27,19.3,19.26,19.28,319376.0,19.27,19.3,19.26,19.28,319376.0
2023-07-10 14:20:00,19.28,19.29,19.24,19.27,426867.0,19.28,19.29,19.24,19.27,426867.0
2023-07-10 14:25:00,19.28,19.29,19.26,19.27,241690.0,19.28,19.29,19.26,19.27,241690.0
2023-07-10 14:30:00,19.27,19.29,19.24,19.25,378881.0,19.27,19.29,19.24,19.25,378881.0
2023-07-10 14:35:00,19.25,19.27,19.24,19.26,265775.0,19.25,19.27,19.24,19.26,265775.0
2023-07-10 14:40:00,19.26,19.27,19.23,19.24,257462.0,19.26,19.27,19.23,19.24,257462.0
2023-07-10 14:45:00,19.24,19.25,19.21,19.23,205722.0,19.24,19.25,19.21,19.23,205722.0
2023-07-10 14:50:00,19.23,19.25,19.19,19.21,374587.0,19.23,19.25,19.19,19.21,374587.0
2023-07-10 14:55:00,19.21,19.22,19.18,19.2,249979.0,19.21,19.22,19.18,19.2,249979.0
2023-07-10 15:00:00,19.2,19.21,19.17,19.21,191165.0,19.2,19.21,19.17,19.21,191165.0
2023-07-10 15:05:00,19.21,19.22,19.17,19.2,301150.0,19.21,19.22,19.17,19.2,301150.0
2023-07-10 15:10:00,19.19,19.2,19.16,19.19,223834.0,19.19,19.2,19.16,19.19,223834.0
2023-07-10 15:15:00,19.19,19.19,19.16,19.19,248054.0,19.19,19.19,19.16,19.19,248054.0
2023-07-10 15:20:00,19.19,19.21,19.17,19.18,473123.0,19.19,19.21,19.17,19.18,473123.0
2023-07-10 15:25:00,19.18,19.21,19.17,19.2,398183.0,19.18,19.21,19.17,19.2,398183.0
2023-07-10 15:30:00,19.2,19.26,19.19,19.25,525992.0,19.2,19.26,19.19,19.25,525992.0
2023-07-10 15:35:00,19.26,19.29,19.25,19.26,402536.0,19.26,19.29,19.25,19.26,402536.0
2023-07-10 15:40:00,19.26,19.27,19.24,19.26,440231.0,19.26,19.27,19.24,19.26,440231.0
2023-07-10 15:45:00,19.26,19.29,19.25,19.27,533242.0,19.26,19.29,19.25,19.27,533242.0
2023-07-10 15:50:00,19.27,19.28,19.24,19.27,689182.0,19.27,19.28,19.24,19.27,689182.0
2023-07-10 15:55:00,19.27,19.3,19.26,19.3,1429316.0,19.27,19.3,19.26,19.3,1429316.0
2023-07-11 09:30:00,19.31,19.38,18.93,19.0,2402085.0,19.31,19.38,18.93,19.0,2402085.0
2023-07-11 09:35:00,19.01,19.04,18.84,18.93,1807635.0,19.01,19.04,18.84,18.93,1807635.0
2023-07-11 09:40:00,18.91,18.97,18.85,18.94,1059739.0,18.91,18.97,18.85,18.94,1059739.0
2023-07-11 09:45:00,18.95,19.05,18.93,18.96,955684.0,18.95,19.05,18.93,18.96,955684.0
2023-07-11 09:50:00,18.95,19.05,18.91,19.05,632613.0,18.95,19.05,18.91,19.05,632613.0
2023-07-11 09:55:00,19.04,19.12,19.03,19.1,764140.0,19.04,19.12,19.03,19.1,764140.0
2023-07-11 10:00:00,19.1,19.19,19.08,19.13,825372.0,19.1,19.19,19.08,19.13,825372.0
2023-07-11 10:05:00,19.13,19.16,19.07,19.12,621157.0,19.13,19.16,19.07,19.12,621157.0
2023-07-11 10:10:00,19.12,19.12,19.03,19.05,535408.0,19.12,19.12,19.03,19.05,535408.0
2023-07-11 10:15:00,19.05,19.17,19.03,19.12,506849.0,19.05,19.17,19.03,19.12,506849.0
2023-07-11 10:20:00,19.11,19.16,19.06,19.07,453237.0,19.11,19.16,19.06,19.07,453237.0
2023-07-11 10:25:00,19.08,19.13,19.05,19.06,438209.0,19.08,19.13,19.05,19.06,438209.0
2023-07-11 10:30:00,19.06,19.07,18.95,18.95,747175.0,19.06,19.07,18.95,18.95,747175.0
2023-07-11 10:35:00,18.96,18.96,18.9,18.91,630343.0,18.96,18.96,18.9,18.91,630343.0
2023-07-11 10:40:00,18.91,18.97,18.88,18.93,609395.0,18.91,18.97,18.88,18.93,609395.0
2023-07-11 10:45:00,18.93,18.97,18.92,18.93,482735.0,18.93,18.97,18.92,18.93,482735.0
2023-07-11 10:50:00,18.94,18.94,18.84,18.87,880058.0,18.94,18.94,18.84,18.87,880058.0
2023-07-11 10:55:00,18.86,18.88,18.78,18.79,842856.0,18.86,18.88,18.78,18.79,842856.0
2023-07-11 11:00:00,18.8,18.87,18.79,18.82,528118.0,18.8,18.87,18.79,18.82,528118.0
2023-07-11 11:05:00,18.82,18.82,18.68,18.71,860017.0,18.82,18.82,18.68,18.71,860017.0
2023-07-11 11:10:00,18.7,18.75,18.68,18.71,702914.0,18.7,18.75,18.68,18.71,702914.0
2023-07-11 11:15:00,18.7,18.73,18.66,18.69,675665.0,18.7,18.73,18.66,18.69,675665.0
2023-07-11 11:20:00,18.69,18.77,18.66,18.76,678281.0,18.69,18.77,18.66,18.76,678281.0
2023-07-11 11:25:00,18.75,18.84,18.75,18.84,603530.0,18.75,18.84,18.75,18.84,603530.0
2023-07-11 11:30:00,18.83,18.86,18.81,18.81,483428.0,18.83,18.86,18.81,18.81,483428.0
2023-07-11 11:35:00,18.82,18.88,18.79,18.86,606292.0,18.82,18.88,18.79,18.86,606292.0
2023-07-11 11:40:00,18.86,18.87,18.79,18.82,364414.0,18.86,18.87,18.79,18.82,364414.0
2023-07-11 11:45:00,18.82,18.83,18.74,18.75,303732.0,18.82,18.83,18.74,18.75,303732.0
2023-07-11 11:50:00,18.75,18.76,18.67,18.68,536280.0,18.75,18.76,18.67,18.68,536280.0
2023-07-11 11:55:00,18.69,18.77,18.67,18.77,350115.0,18.69,18.77,18.67,18.77,350115.0
2023-07-11 12:00:00,18.77,18.83,18.75,18.79,314334.0,18.77,18.83,18.75,18.79,314334.0
2023-07-11 12:05:00,18.79,18.82,18.76,18.81,310984.0,18.79,18.82,18.76,18.81,310984.0
2023-07-11 12:10:00,18.82,18.87,18.81,18.87,303612.0,18.82,18.87,18.81,18.87,303612.0
2023-07-11 12:15:00,18.87,18.88,18.82,18.85,406171.0,18.87,18.88,18.82,18.85,406171.0
2023-07-11 12:20:00,18.85,18.85,18.81,18.84,217086.0,18.85,18.85,18.81,18.84,217086.0
2023-07-11 12:25:00,18.85,18.85,18.76,18.81,411467.0,18.85,18.85,18.76,18.81,411467.0
2023-07-11 12:30:00,18.81,18.88,18.79,18.88,339816.0,18.81,18.88,18.79,18.88,339816.0
2023-07-11 12:35:00,18.88,18.9,18.83,18.87,349860.0,18.88,18.9,18.83,18.87,349860.0
2023-07-11 12:40:00,18.87,18.88,18.84,18.87,182239.0,18.87,18.88,18.84,18.87,182239.0
2023-07-11 12:45:00,18.88,18.88,18.84,18.87,182129.0,18.88,18.88,18.84,18.87,182129.0
2023-07-11 12:50:00,18.86,18.87,18.81,18.84,208597.0,18.86,18.87,18.81,18.84,208597.0
2023-07-11 12:55:00,18.84,18.84,18.81,18.84,201557.0,18.84,18.84,18.81,18.84,201557.0
2023-07-11 13:00:00,18.84,18.87,18.82,18.86,128643.0,18.84,18.87,18.82,18.86,128643.0
2023-07-11 13:05:00,18.87,18.88,18.83,18.87,150609.0,18.87,18.88,18.83,18.87,150609.0
2023-07-11 13:10:00,18.88,18.93,18.86,18.93,379128.0,18.88,18.93,18.86,18.93,379128.0
2023-07-11 13:15:00,18.93,18.96,18.9,18.93,358096.0,18.93,18.96,18.9,18.93,358096.0
2023-07-11 13:20:00,18.93,18.94,18.88,18.89,218637.0,18.93,18.94,18.88,18.89,218637.0
2023-07-11 13:25:00,18.9,18.91,18.88,18.89,223888.0,18.9,18.91,18.88,18.89,223888.0
2023-07-11 13:30:00,18.89,18.92,18.86,18.92,272971.0,18.89,18.92,18.86,18.92,272971.0
2023-07-11 13:35:00,18.92,18.94,18.9,18.92,246630.0,18.92,18.94,18.9,18.92,246630.0
2023-07-11 13:40:00,18.92,18.93,18.9,18.91,315003.0,18.92,18.93,18.9,18.91,315003.0
2023-07-11 13:45:00,18.91,18.93,18.89,18.91,312190.0,18.91,18.93,18.89,18.91,312190.0
2023-07-11 13:50:00,18.92,18.92,18.89,18.9,242395.0,18.92,18.92,18.89,18.9,242395.0
2023-07-11 13:55:00,18.89,18.9,18.86,18.9,190483.0,18.89,18.9,18.86,18.9,190483.0
2023-07-11 14:00:00,18.89,18.94,18.89,18.93,215299.0,18.89,18.94,18.89,18.93,215299.0
2023-07-11 14:05:00,18.92,18.95,18.92,18.93,254792.0,18.92,18.95,18.92,18.93,254792.0
2023-07-11 14:10:00,18.93,18.93,18.87,18.9,1248749.0,18.93,18.93,18.87,18.9,1248749.0
2023-07-11 14:15:00,18.89,18.92,18.89,18.9,162146.0,18.89,18.92,18.89,18.9,162146.0
2023-07-11 14:20:00,18.89,18.94,18.88,18.92,167501.0,18.89,18.94,18.88,18.92,167501.0
2023-07-11 14:25:00,18.92,18.94,18.89,18.94,258764.0,18.92,18.94,18.89,18.94,258764.0
2023-07-11 14:30:00,18.94,18.95,18.91,18.95,151636.0,18.94,18.95,18.91,18.95,151636.0
2023-07-11 14:35:00,18.94,18.95,18.93,18.94,162339.0,18.94,18.95,18.93,18.94,162339.0
2023-07-11 14:40:00,18.93,18.96,18.93,18.95,215761.0,18.93,18.96,18.93,18.95,215761.0
2023-07-11 14:45:00,18.95,18.96,18.93,18.95,95846.0,18.95,18.96,18.93,18.95,95846.0
2023-07-11 14:50:00,18.95,18.96,18.94,18.96,171772.0,18.95,18.96,18.94,18.96,171772.0
2023-07-11 14:55:00,18.96,18.97,18.94,18.95,272830.0,18.96,18.97,18.94,18.95,272830.0
2023-07-11 15:00:00,18.95,18.97,18.91,18.93,273056.0,18.95,18.97,18.91,18.93,273056.0
2023-07-11 15:05:00,18.93,18.93,18.9,18.92,280426.0,18.93,18.93,18.9,18.92,280426.0
2023-07-11 15:10:00,18.91,18.95,18.9,18.94,259053.0,18.91,18.95,18.9,18.94,259053.0
2023-07-11 15:15:00,18.93,18.96,18.92,18.95,407870.0,18.93,18.96,18.92,18.95,407870.0
2023-07-11 15:20:00,18.96,18.98,18.93,18.94,512466.0,18.96,18.98,18.93,18.94,512466.0
2023-07-11 15:25:00,18.94,18.97,18.92,18.95,294259.0,18.94,18.97,18.92,18.95,294259.0
2023-07-11 15:30:00,18.95,18.96,18.92,18.94,456281.0,18.95,18.96,18.92,18.94,456281.0
2023-07-11 15:35:00,18.94,18.98,18.93,18.98,474797.0,18.94,18.98,18.93,18.98,474797.0
2023-07-11 15:40:00,18.98,18.99,18.96,18.99,580125.0,18.98,18.99,18.96,18.99,580125.0
2023-07-11 15:45:00,18.98,19.02,18.98,19.01,880645.0,18.98,19.02,18.98,19.01,880645.0
2023-07-11 15:50:00,19.01,19.01,18.91,18.91,1057430.0,19.01,19.01,18.91,18.91,1057430.0
2023-07-11 15:55:00,18.91,18.93,18.87,18.89,1739994.0,18.91,18.93,18.87,18.89,1739994.0
2023-07-12 09:30:00,19.16,19.16,18.88,19.02,1920626.0,19.16,19.16,18.88,19.02,1920626.0
2023-07-12 09:35:00,19.01,19.04,18.71,18.71,1452320.0,19.01,19.04,18.71,18.71,1452320.0
2023-07-12 09:40:00,18.72,18.72,18.41,18.42,1824427.0,18.72,18.72,18.41,18.42,1824427.0
2023-07-12 09:45:00,18.42,18.48,18.3,18.32,2266541.0,18.42,18.48,18.3,18.32,2266541.0
2023-07-12 09:50:00,18.33,18.48,18.3,18.39,1530603.0,18.33,18.48,18.3,18.39,1530603.0
2023-07-12 09:55:00,18.39,18.54,18.37,18.48,938851.0,18.39,18.54,18.37,18.48,938851.0
2023-07-12 10:00:00,18.47,18.57,18.44,18.54,928315.0,18.47,18.57,18.44,18.54,928315.0
2023-07-12 10:05:00,18.53,18.61,18.52,18.58,737064.0,18.53,18.61,18.52,18.58,737064.0
2023-07-12 10:10:00,18.58,18.67,18.58,18.66,594369.0,18.58,18.67,18.58,18.66,594369.0
2023-07-12 10:15:00,18.66,18.73,18.64,18.66,847369.0,18.66,18.73,18.64,18.66,847369.0
2023-07-12 10:20:00,18.66,18.7,18.61,18.64,564383.0,18.66,18.7,18.61,18.64,564383.0
2023-07-12 10:25:00,18.63,18.71,18.57,18.71,780017.0,18.63,18.71,18.57,18.71,780017.0
2023-07-12 10:30:00,18.71,18.74,18.63,18.68,1315671.0,18.71,18.74,18.63,18.68,1315671.0
2023-07-12 10:35:00,18.68,18.69,18.55,18.55,604336.0,18.68,18.69,18.55,18.55,604336.0
2023-07-12 10:40:00,18.55,18.58,18.48,18.54,807576.0,18.55,18.58,18.48,18.54,807576.0
2023-07-12 10:45:00,18.54,18.61,18.52,18.59,593810.0,18.54,18.61,18.52,18.59,593810.0
2023-07-12 10:50:00,18.58,18.59,18.53,18.58,345439.0,18.58,18.59,18.53,18.58,345439.0
2023-07-12 10:55:00,18.58,18.65,18.57,18.62,378578.0,18.58,18.65,18.57,18.62,378578.0
2023-07-12 11:00:00,18.62,18.67,18.61,18.63,288668.0,18.62,18.67,18.61,18.63,288668.0
2023-07-12 11:05:00,18.62,18.74,18.61,18.72,398037.0,18.62,18.74,18.61,18.72,398037.0
2023-07-12 11:10:00,18.72,18.79,18.7,18.76,535112.0,18.72,18.79,18.7,18.76,535112.0
2023-07-12 11:15:00,18.77,18.78,18.73,18.73,429915.0,18.77,18.78,18.73,18.73,429915.0
2023-07-12 11:20:00,18.73,18.76,18.71,18.73,513101.0,18.73,18.76,18.71,18.73,513101.0
2023-07-12 11:25:00,18.73,18.74,18.69,18.71,301621.0,18.73,18.74,18.69,18.71,301621.0
2023-07-12 11:30:00,18.71,18.75,18.6,18.62,841468.0,18.71,18.75,18.6,18.62,841468.0
2023-07-12 11:35:00,18.62,18.65,18.59,18.62,385615.0,18.62,18.65,18.59,18.62,385615.0
2023-07-12 11:40:00,18.61,18.61,18.53,18.57,671520.0,18.61,18.61,18.53,18.57,671520.0
2023-07-12 11:45:00,18.58,18.62,18.55,18.61,303047.0,18.58,18.62,18.55,18.61,303047.0
2023-07-12 11:50:00,18.61,18.64,18.58,18.61,542824.0,18.61,18.64,18.58,18.61,542824.0
2023-07-12 11:55:00,18.62,18.62,18.57,18.59,710899.0,18.62,18.62,18.57,18.59,710899.0
2023-07-12 12:00:00,18.59,18.6,18.53,18.57,667685.0,18.59,18.6,18.53,18.57,667685.0
2023-07-12 12:05:00,18.57,18.59,18.55,18.56,1027353.0,18.57,18.59,18.55,18.56,1027353.0
2023-07-12 12:10:00,18.56,18.59,18.53,18.55,256494.0,18.56,18.59,18.53,18.55,256494.0
2023-07-12 12:15:00,18.55,18.58,18.48,18.48,395211.0,18.55,18.58,18.48,18.48,395211.0
2023-07-12 12:20:00,18.48,18.56,18.47,18.56,351348.0,18.48,18.56,18.47,18.56,351348.0
2023-07-12 12:25:00,18.55,18.56,18.5,18.51,226296.0,18.55,18.56,18.5,18.51,226296.0
2023-07-12 12:30:00,18.52,18.54,18.5,18.54,218322.0,18.52,18.54,18.5,18.54,218322.0
2023-07-12 12:35:00,18.54,18.54,18.45,18.45,345830.0,18.54,18.54,18.45,18.45,345830.0
2023-07-12 12:40:00,18.45,18.46,18.41,18.43,342806.0,18.45,18.46,18.41,18.43,342806.0
2023-07-12 12:45:00,18.42,18.48,18.41,18.48,259562.0,18.42,18.48,18.41,18.48,259562.0
2023-07-12 12:50:00,18.48,18.48,18.45,18.46,254124.0,18.48,18.48,18.45,18.46,254124.0
2023-07-12 12:55:00,18.45,18.48,18.45,18.45,207470.0,18.45,18.48,18.45,18.45,207470.0
2023-07-12 13:00:00,18.45,18.48,18.44,18.47,251915.0,18.45,18.48,18.44,18.47,251915.0
2023-07-12 13:05:00,18.48,18.49,18.45,18.45,210681.0,18.48,18.49,18.45,18.45,210681.0
2023-07-12 13:10:00,18.46,18.48,18.45,18.46,209562.0,18.46,18.48,18.45,18.46,209562.0
2023-07-12 13:15:00,18.46,18.48,18.44,18.46,203527.0,18.46,18.48,18.44,18.46,203527.0
2023-07-12 13:20:00,18.46,18.46,18.43,18.45,150189.0,18.46,18.46,18.43,18.45,150189.0
2023-07-12 13:25:00,18.44,18.44,18.39,18.41,558948.0,18.44,18.44,18.39,18.41,558948.0
2023-07-12 13:30:00,18.41,18.43,18.38,18.39,418304.0,18.41,18.43,18.38,18.39,418304.0
2023-07-12 13:35:00,18.4,18.41,18.35,18.37,474522.0,18.4,18.41,18.35,18.37,474522.0
2023-07-12 13:40:00,18.37,18.43,18.36,18.42,302427.0,18.37,18.43,18.36,18.42,302427.0
2023-07-12 13:45:00,18.43,18.44,18.41,18.43,265347.0,18.43,18.44,18.41,18.43,265347.0
2023-07-12 13:50:00,18.43,18.45,18.4,18.43,312762.0,18.43,18.45,18.4,18.43,312762.0
2023-07-12 13:55:00,18.43,18.45,18.4,18.41,222709.0,18.43,18.45,18.4,18.41,222709.0
2023-07-12 14:00:00,18.41,18.43,18.38,18.4,269334.0,18.41,18.43,18.38,18.4,269334.0
2023-07-12 14:05:00,18.39,18.41,18.37,18.39,174103.0,18.39,18.41,18.37,18.39,174103.0
2023-07-12 14:10:00,18.39,18.47,18.39,18.45,300718.0,18.39,18.47,18.39,18.45,300718.0
2023-07-12 14:15:00,18.45,18.45,18.41,18.42,203760.0,18.45,18.45,18.41,18.42,203760.0
2023-07-12 14:20:00,18.42,18.42,18.37,18.38,332284.0,18.42,18.42,18.37,18.38,332284.0
2023-07-12 14:25:00,18.38,18.4,18.37,18.38,217719.0,18.38,18.4,18.37,18.38,217719.0
2023-07-12 14:30:00,18.38,18.39,18.36,18.37,199532.0,18.38,18.39,18.36,18.37,199532.0
2023-07-12 14:35:00,18.38,18.4,18.37,18.38,181473.0,18.38,18.4,18.37,18.38,181473.0
2023-07-12 14:40:00,18.38,18.39,18.35,18.36,339940.0,18.38,18.39,18.35,18.36,339940.0
2023-07-12 14:45:00,18.35,18.37,18.33,18.35,483788.0,18.35,18.37,18.33,18.35,483788.0
2023-07-12 14:50:00,18.36,18.36,18.33,18.35,459553.0,18.36,18.36,18.33,18.35,459553.0
2023-07-12 14:55:00,18.35,18.39,18.33,18.38,360641.0,18.35,18.39,18.33,18.38,360641.0
2023-07-12 15:00:00,18.39,18.42,18.38,18.41,407650.0,18.39,18.42,18.38,18.41,407650.0
2023-07-12 15:05:00,18.42,18.43,18.41,18.43,246809.0,18.42,18.43,18.41,18.43,246809.0
2023-07-12 15:10:00,18.43,18.46,18.42,18.46,371253.0,18.43,18.46,18.42,18.46,371253.0
2023-07-12 15:15:00,18.46,18.5,18.43,18.48,436214.0,18.46,18.5,18.43,18.48,436214.0
2023-07-12 15:20:00,18.48,18.49,18.41,18.42,532927.0,18.48,18.49,18.41,18.42,532927.0
2023-07-12 15:25:00,18.41,18.42,18.38,18.41,419060.0,18.41,18.42,18.38,18.41,419060.0
2023-07-12 15:30:00,18.41,18.41,18.39,18.39,502536.0,18.41,18.41,18.39,18.39,502536.0
2023-07-12 15:35:00,18.39,18.4,18.34,18.36,744687.0,18.39,18.4,18.34,18.36,744687.0
2023-07-12 15:40:00,18.36,18.36,18.33,18.33,653515.0,18.36,18.36,18.33,18.33,653515.0
2023-07-12 15:45:00,18.34,18.34,18.28,18.32,1255810.0,18.34,18.34,18.28,18.32,1255810.0
2023-07-12 15:50:00,18.32,18.32,18.22,18.24,1660345.0,18.32,18.32,18.22,18.24,1660345.0
2023-07-12 15:55:00,18.23,18.24,18.19,18.23,2785463.0,18.23,18.24,18.19,18.23,2785463.0
2023-07-13 09:30:00,18.3,18.48,18.29,18.37,1629205.0,18.3,18.48,18.29,18.37,1629205.0
2023-07-13 09:35:00,18.36,18.38,18.08,18.09,1386493.0,18.36,18.38,18.08,18.09,1386493.0
2023-07-13 09:40:00,18.09,18.2,18.0,18.06,3648823.0,18.09,18.2,18.0,18.06,3648823.0
2023-07-13 09:45:00,18.06,18.14,18.05,18.1,892239.0,18.06,18.14,18.05,18.1,892239.0
2023-07-13 09:50:00,18.1,18.14,18.05,18.14,712689.0,18.1,18.14,18.05,18.14,712689.0
2023-07-13 09:55:00,18.14,18.19,18.09,18.11,645325.0,18.14,18.19,18.09,18.11,645325.0
2023-07-13 10:00:00,18.11,18.12,17.89,17.92,1703551.0,18.11,18.12,17.89,17.92,1703551.0
2023-07-13 10:05:00,17.91,17.94,17.85,17.91,1383139.0,17.91,17.94,17.85,17.91,1383139.0
2023-07-13 10:10:00,17.91,18.06,17.89,18.05,719923.0,17.91,18.06,17.89,18.05,719923.0
2023-07-13 10:15:00,18.05,18.11,17.98,18.1,825548.0,18.05,18.11,17.98,18.1,825548.0
2023-07-13 10:20:00,18.11,18.13,18.04,18.13,681391.0,18.11,18.13,18.04,18.13,681391.0
2023-07-13 10:25:00,18.12,18.14,18.01,18.02,556674.0,18.12,18.14,18.01,18.02,556674.0
2023-07-13 10:30:00,18.01,18.11,18.0,18.07,622954.0,18.01,18.11,18.0,18.07,622954.0
2023-07-13 10:35:00,18.07,18.09,18.01,18.05,468533.0,18.07,18.09,18.01,18.05,468533.0
2023-07-13 10:40:00,18.05,18.05,17.89,17.93,1112615.0,18.05,18.05,17.89,17.93,1112615.0
2023-07-13 10:45:00,17.92,18.0,17.88,17.92,786217.0,17.92,18.0,17.88,17.92,786217.0
2023-07-13 10:50:00,17.91,17.92,17.83,17.87,1616300.0,17.91,17.92,17.83,17.87,1616300.0
2023-07-13 10:55:00,17.88,17.93,17.84,17.92,910830.0,17.88,17.93,17.84,17.92,910830.0
2023-07-13 11:00:00,17.93,17.96,17.86,17.87,758590.0,17.93,17.96,17.86,17.87,758590.0
2023-07-13 11:05:00,17.86,17.9,17.83,17.87,605603.0,17.86,17.9,17.83,17.87,605603.0
2023-07-13 11:10:00,17.88,17.88,17.79,17.82,1122568.0,17.88,17.88,17.79,17.82,1122568.0
2023-07-13 11:15:00,17.83,17.9,17.82,17.89,478748.0,17.83,17.9,17.82,17.89,478748.0
2023-07-13 11:20:00,17.89,17.97,17.85,17.86,1190131.0,17.89,17.97,17.85,17.86,1190131.0
2023-07-13 11:25:00,17.86,17.87,17.8,17.83,446499.0,17.86,17.87,17.8,17.83,446499.0
2023-07-13 11:30:00,17.84,17.91,17.82,17.89,594245.0,17.84,17.91,17.82,17.89,594245.0
2023-07-13 11:35:00,17.89,17.9,17.84,17.89,294970.0,17.89,17.9,17.84,17.89,294970.0
2023-07-13 11:40:00,17.89,17.9,17.84,17.88,290918.0,17.89,17.9,17.84,17.88,290918.0
2023-07-13 11:45:00,17.87,17.89,17.8,17.81,317511.0,17.87,17.89,17.8,17.81,317511.0
2023-07-13 11:50:00,17.82,17.84,17.78,17.8,691649.0,17.82,17.84,17.78,17.8,691649.0
2023-07-13 11:55:00,17.79,17.8,17.75,17.78,418556.0,17.79,17.8,17.75,17.78,418556.0
2023-07-13 12:00:00,17.78,17.79,17.72,17.77,540879.0,17.78,17.79,17.72,17.77,540879.0
2023-07-13 12:05:00,17.77,17.82,17.74,17.81,405927.0,17.77,17.82,17.74,17.81,405927.0
2023-07-13 12:10:00,17.8,17.83,17.8,17.83,273434.0,17.8,17.83,17.8,17.83,273434.0
2023-07-13 12:15:00,17.83,17.85,17.8,17.81,334056.0,17.83,17.85,17.8,17.81,334056.0
2023-07-13 12:20:00,17.81,17.83,17.8,17.82,321329.0,17.81,17.83,17.8,17.82,321329.0
2023-07-13 12:25:00,17.82,17.85,17.8,17.85,227908.0,17.82,17.85,17.8,17.85,227908.0
2023-07-13 12:30:00,17.85,17.86,17.8,17.81,182445.0,17.85,17.86,17.8,17.81,182445.0
2023-07-13 12:35:00,17.82,17.83,17.8,17.8,179517.0,17.82,17.83,17.8,17.8,179517.0
2023-07-13 12:40:00,17.8,17.86,17.8,17.85,280948.0,17.8,17.86,17.8,17.85,280948.0
2023-07-13 12:45:00,17.84,17.85,17.81,17.82,158974.0,17.84,17.85,17.81,17.82,158974.0
2023-07-13 12:50:00,17.82,17.85,17.81,17.82,172906.0,17.82,17.85,17.81,17.82,172906.0
2023-07-13 12:55:00,17.83,17.83,17.8,17.82,209190.0,17.83,17.83,17.8,17.82,209190.0
2023-07-13 13:00:00,17.82,17.83,17.8,17.82,319698.0,17.82,17.83,17.8,17.82,319698.0
2023-07-13 13:05:00,17.82,17.85,17.8,17.8,359403.0,17.82,17.85,17.8,17.8,359403.0
2023-07-13 13:10:00,17.8,17.83,17.8,17.82,175716.0,17.8,17.83,17.8,17.82,175716.0
2023-07-13 13:15:00,17.82,17.84,17.8,17.82,234260.0,17.82,17.84,17.8,17.82,234260.0
2023-07-13 13:20:00,17.82,17.88,17.81,17.88,291814.0,17.82,17.88,17.81,17.88,291814.0
2023-07-13 13:25:00,17.87,17.91,17.86,17.9,553262.0,17.87,17.91,17.86,17.9,553262.0
2023-07-13 13:30:00,17.89,17.93,17.89,17.93,599811.0,17.89,17.93,17.89,17.93,599811.0
2023-07-13 13:35:00,17.93,17.93,17.87,17.89,518690.0,17.93,17.93,17.87,17.89,518690.0
2023-07-13 13:40:00,17.89,17.9,17.87,17.89,161772.0,17.89,17.9,17.87,17.89,161772.0
2023-07-13 13:45:00,17.89,17.89,17.84,17.86,234588.0,17.89,17.89,17.84,17.86,234588.0
2023-07-13 13:50:00,17.85,17.89,17.85,17.89,204661.0,17.85,17.89,17.85,17.89,204661.0
2023-07-13 13:55:00,17.89,17.89,17.86,17.87,188027.0,17.89,17.89,17.86,17.87,188027.0
2023-07-13 14:00:00,17.88,17.91,17.87,17.9,269412.0,17.88,17.91,17.87,17.9,269412.0
2023-07-13 14:05:00,17.9,17.91,17.88,17.91,138456.0,17.9,17.91,17.88,17.91,138456.0
2023-07-13 14:10:00,17.9,17.92,17.87,17.89,281513.0,17.9,17.92,17.87,17.89,281513.0
2023-07-13 14:15:00,17.88,17.9,17.85,17.87,213270.0,17.88,17.9,17.85,17.87,213270.0
2023-07-13 14:20:00,17.87,17.87,17.83,17.84,246268.0,17.87,17.87,17.83,17.84,246268.0
2023-07-13 14:25:00,17.85,17.87,17.81,17.82,417771.0,17.85,17.87,17.81,17.82,417771.0
2023-07-13 14:30:00,17.81,17.82,17.78,17.79,347531.0,17.81,17.82,17.78,17.79,347531.0
2023-07-13 14:35:00,17.78,17.79,17.75,17.76,319987.0,17.78,17.79,17.75,17.76,319987.0
2023-07-13 14:40:00,17.76,17.78,17.74,17.76,247801.0,17.76,17.78,17.74,17.76,247801.0
2023-07-13 14:45:00,17.77,17.79,17.76,17.79,202339.0,17.77,17.79,17.76,17.79,202339.0
2023-07-13 14:50:00,17.78,17.8,17.76,17.77,171621.0,17.78,17.8,17.76,17.77,171621.0
2023-07-13 14:55:00,17.77,17.81,17.76,17.81,271367.0,17.77,17.81,17.76,17.81,271367.0
2023-07-13 15:00:00,17.81,17.83,17.8,17.82,280039.0,17.81,17.83,17.8,17.82,280039.0
2023-07-13 15:05:00,17.81,17.83,17.8,17.82,233826.0,17.81,17.83,17.8,17.82,233826.0
2023-07-13 15:10:00,17.82,17.83,17.78,17.78,380824.0,17.82,17.83,17.78,17.78,380824.0
2023-07-13 15:15:00,17.78,17.79,17.73,17.74,568398.0,17.78,17.79,17.73,17.74,568398.0
2023-07-13 15:20:00,17.73,17.75,17.72,17.73,346094.0,17.73,17.75,17.72,17.73,346094.0
2023-07-13 15:25:00,17.73,17.76,17.73,17.75,387933.0,17.73,17.76,17.73,17.75,387933.0
2023-07-13 15:30:00,17.76,17.82,17.74,17.82,663102.0,17.76,17.82,17.74,17.82,663102.0
2023-07-13 15:35:00,17.82,17.83,17.77,17.79,466168.0,17.82,17.83,17.77,17.79,466168.0
2023-07-13 15:40:00,17.79,17.82,17.77,17.8,309469.0,17.79,17.82,17.77,17.8,309469.0
2023-07-13 15:45:00,17.8,17.82,17.77,17.8,502069.0,17.8,17.82,17.77,17.8,502069.0
2023-07-13 15:50:00,17.8,17.82,17.78,17.8,815300.0,17.8,17.82,17.78,17.8,815300.0
2023-07-13 15:55:00,17.8,17.81,17.74,17.75,1278304.0,17.8,17.81,17.74,17.75,1278304.0
2023-07-14 09:30:00,17.74,17.77,17.57,17.64,1632349.0,17.74,17.77,17.57,17.64,1632349.0
2023-07-14 09:35:00,17.65,17.84,17.65,17.84,963371.0,17.65,17.84,17.65,17.84,963371.0
2023-07-14 09:40:00,17.83,17.94,17.81,17.83,948204.0,17.83,17.94,17.81,17.83,948204.0
2023-07-14 09:45:00,17.84,17.93,17.81,17.82,742761.0,17.84,17.93,17.81,17.82,742761.0
2023-07-14 09:50:00,17.82,17.84,17.68,17.74,725569.0,17.82,17.84,17.68,17.74,725569.0
2023-07-14 09:55:00,17.74,17.76,17.69,17.74,374630.0,17.74,17.76,17.69,17.74,374630.0
2023-07-14 10:00:00,17.74,17.79,17.64,17.65,586388.0,17.74,17.79,17.64,17.65,586388.0
2023-07-14 10:05:00,17.65,17.66,17.56,17.62,902543.0,17.65,17.66,17.56,17.62,902543.0
2023-07-14 10:10:00,17.63,17.65,17.6,17.63,463612.0,17.63,17.65,17.6,17.63,463612.0
2023-07-14 10:15:00,17.63,17.68,17.58,17.61,522775.0,17.63,17.68,17.58,17.61,522775.0
2023-07-14 10:20:00,17.61,17.72,17.6,17.67,505018.0,17.61,17.72,17.6,17.67,505018.0
2023-07-14 10:25:00,17.67,17.68,17.58,17.61,468756.0,17.67,17.68,17.58,17.61,468756.0
2023-07-14 10:30:00,17.61,17.65,17.6,17.65,279487.0,17.61,17.65,17.6,17.65,279487.0
2023-07-14 10:35:00,17.64,17.67,17.58,17.65,617870.0,17.64,17.67,17.58,17.65,617870.0
2023-07-14 10:40:00,17.64,17.7,17.6,17.63,401855.0,17.64,17.7,17.6,17.63,401855.0
2023-07-14 10:45:00,17.64,17.65,17.52,17.54,539599.0,17.64,17.65,17.52,17.54,539599.0
2023-07-14 10:50:00,17.54,17.59,17.51,17.54,683829.0,17.54,17.59,17.51,17.54,683829.0
2023-07-14 10:55:00,17.54,17.58,17.48,17.49,590969.0,17.54,17.58,17.48,17.49,590969.0
2023-07-14 11:00:00,17.48,17.54,17.47,17.52,476485.0,17.48,17.54,17.47,17.52,476485.0
2023-07-14 11:05:00,17.52,17.54,17.48,17.51,411865.0,17.52,17.54,17.48,17.51,411865.0
2023-07-14 11:10:00,17.51,17.52,17.47,17.49,318591.0,17.51,17.52,17.47,17.49,318591.0
2023-07-14 11:15:00,17.5,17.51,17.46,17.48,226672.0,17.5,17.51,17.46,17.48,226672.0
2023-07-14 11:20:00,17.48,17.49,17.45,17.46,391970.0,17.48,17.49,17.45,17.46,391970.0
2023-07-14 11:25:00,17.46,17.48,17.42,17.45,565247.0,17.46,17.48,17.42,17.45,565247.0
2023-07-14 11:30:00,17.45,17.47,17.43,17.46,234061.0,17.45,17.47,17.43,17.46,234061.0
2023-07-14 11:35:00,17.46,17.52,17.45,17.5,700834.0,17.46,17.52,17.45,17.5,700834.0
2023-07-14 11:40:00,17.5,17.5,17.38,17.41,541169.0,17.5,17.5,17.38,17.41,541169.0
2023-07-14 11:45:00,17.41,17.42,17.39,17.39,183279.0,17.41,17.42,17.39,17.39,183279.0
2023-07-14 11:50:00,17.4,17.44,17.39,17.41,403041.0,17.4,17.44,17.39,17.41,403041.0
2023-07-14 11:55:00,17.4,17.44,17.4,17.43,243615.0,17.4,17.44,17.4,17.43,243615.0
2023-07-14 12:00:00,17.44,17.45,17.41,17.43,224578.0,17.44,17.45,17.41,17.43,224578.0
2023-07-14 12:05:00,17.43,17.43,17.38,17.39,343554.0,17.43,17.43,17.38,17.39,343554.0
2023-07-14 12:10:00,17.39,17.43,17.38,17.39,500230.0,17.39,17.43,17.38,17.39,500230.0
2023-07-14 12:15:00,17.39,17.43,17.38,17.41,241939.0,17.39,17.43,17.38,17.41,241939.0
2023-07-14 12:20:00,17.4,17.45,17.4,17.42,351480.0,17.4,17.45,17.4,17.42,351480.0
2023-07-14 12:25:00,17.42,17.46,17.42,17.43,246776.0,17.42,17.46,17.42,17.43,246776.0
2023-07-14 12:30:00,17.43,17.46,17.42,17.44,403172.0,17.43,17.46,17.42,17.44,403172.0
2023-07-14 12:35:00,17.45,17.5,17.43,17.44,805742.0,17.45,17.5,17.43,17.44,805742.0
2023-07-14 12:40:00,17.45,17.47,17.41,17.45,234744.0,17.45,17.47,17.41,17.45,234744.0
2023-07-14 12:45:00,17.45,17.46,17.39,17.39,219840.0,17.45,17.46,17.39,17.39,219840.0
2023-07-14 12:50:00,17.39,17.4,17.34,17.36,639442.0,17.39,17.4,17.34,17.36,639442.0
2023-07-14 12:55:00,17.37,17.41,17.36,17.4,215401.0,17.37,17.41,17.36,17.4,215401.0
2023-07-14 13:00:00,17.39,17.4,17.34,17.34,381139.0,17.39,17.4,17.34,17.34,381139.0
2023-07-14 13:05:00,17.34,17.34,17.3,17.32,480213.0,17.34,17.34,17.3,17.32,480213.0
2023-07-14 13:10:00,17.32,17.36,17.31,17.32,472128.0,17.32,17.36,17.31,17.32,472128.0
2023-07-14 13:15:00,17.32,17.33,17.28,17.29,351911.0,17.32,17.33,17.28,17.29,351911.0
2023-07-14 13:20:00,17.28,17.31,17.27,17.27,501963.0,17.28,17.31,17.27,17.27,501963.0
2023-07-14 13:25:00,17.27,17.28,17.23,17.26,678224.0,17.27,17.28,17.23,17.26,678224.0
2023-07-14 13:30:00,17.26,17.26,17.19,17.23,551173.0,17.26,17.26,17.19,17.23,551173.0
2023-07-14 13:35:00,17.24,17.26,17.2,17.22,255570.0,17.24,17.26,17.2,17.22,255570.0
2023-07-14 13:40:00,17.22,17.22,17.17,17.19,355502.0,17.22,17.22,17.17,17.19,355502.0
2023-07-14 13:45:00,17.18,17.2,17.17,17.19,270850.0,17.18,17.2,17.17,17.19,270850.0
2023-07-14 13:50:00,17.18,17.23,17.17,17.22,347647.0,17.18,17.23,17.17,17.22,347647.0
2023-07-14 13:55:00,17.23,17.27,17.22,17.24,365296.0,17.23,17.27,17.22,17.24,365296.0
2023-07-14 14:00:00,17.24,17.27,17.23,17.27,166502.0,17.24,17.27,17.23,17.27,166502.0
2023-07-14 14:05:00,17.27,17.31,17.25,17.3,173152.0,17.27,17.31,17.25,17.3,173152.0
2023-07-14 14:10:00,17.3,17.32,17.26,17.28,259142.0,17.3,17.32,17.26,17.28,259142.0
2023-07-14 14:15:00,17.29,17.29,17.25,17.26,163058.0,17.29,17.29,17.25,17.26,163058.0
2023-07-14 14:20:00,17.26,17.27,17.23,17.24,180968.0,17.26,17.27,17.23,17.24,180968.0
2023-07-14 14:25:00,17.25,17.26,17.22,17.22,172031.0,17.25,17.26,17.22,17.22,172031.0
2023-07-14 14:30:00,17.22,17.24,17.2,17.23,274991.0,17.22,17.24,17.2,17.23,274991.0
2023-07-14 14:35:00,17.23,17.26,17.21,17.23,329154.0,17.23,17.26,17.21,17.23,329154.0
2023-07-14 14:40:00,17.23,17.25,17.21,17.21,156734.0,17.23,17.25,17.21,17.21,156734.0
2023-07-14 14:45:00,17.21,17.24,17.2,17.23,235662.0,17.21,17.24,17.2,17.23,235662.0
2023-07-14 14:50:00,17.23,17.24,17.22,17.22,112245.0,17.23,17.24,17.22,17.22,112245.0
2023-07-14 14:55:00,17.23,17.24,17.19,17.2,227654.0,17.23,17.24,17.19,17.2,227654.0
2023-07-14 15:00:00,17.2,17.2,17.1,17.11,1028609.0,17.2,17.2,17.1,17.11,1028609.0
2023-07-14 15:05:00,17.1,17.15,17.1,17.13,396944.0,17.1,17.15,17.1,17.13,396944.0
2023-07-14 15:10:00,17.12,17.16,17.11,17.16,320857.0,17.12,17.16,17.11,17.16,320857.0
2023-07-14 15:15:00,17.16,17.2,17.16,17.19,342514.0,17.16,17.2,17.16,17.19,342514.0
2023-07-14 15:20:00,17.19,17.2,17.15,17.16,267288.0,17.19,17.2,17.15,17.16,267288.0
2023-07-14 15:25:00,17.17,17.18,17.14,17.18,321256.0,17.17,17.18,17.14,17.18,321256.0
2023-07-14 15:30:00,17.18,17.23,17.16,17.23,445905.0,17.18,17.23,17.16,17.23,445905.0
2023-07-14 15:35:00,17.23,17.25,17.2,17.21,403755.0,17.23,17.25,17.2,17.21,403755.0
2023-07-14 15:40:00,17.22,17.28,17.21,17.28,512888.0,17.22,17.28,17.21,17.28,512888.0
2023-07-14 15:45:00,17.28,17.3,17.25,17.26,938817.0,17.28,17.3,17.25,17.26,938817.0
2023-07-14 15:50:00,17.26,17.28,17.23,17.23,1148966.0,17.26,17.28,17.23,17.23,1148966.0
2023-07-14 15:55:00,17.23,17.25,17.21,17.25,1905689.0,17.23,17.25,17.21,17.25,1905689.0
2023-07-17 09:30:00,17.35,17.65,17.34,17.53,2184959.0,17.35,17.65,17.34,17.53,2184959.0
2023-07-17 09:35:00,17.52,17.83,17.5,17.8,1436086.0,17.52,17.83,17.5,17.8,1436086.0
2023-07-17 09:40:00,17.79,17.98,17.79,17.86,1785715.0,17.79,17.98,17.79,17.86,1785715.0
2023-07-17 09:45:00,17.86,17.93,17.8,17.91,1043531.0,17.86,17.93,17.8,17.91,1043531.0
2023-07-17 09:50:00,17.92,17.94,17.83,17.84,739689.0,17.92,17.94,17.83,17.84,739689.0
2023-07-17 09:55:00,17.83,17.88,17.73,17.8,694249.0,17.83,17.88,17.73,17.8,694249.0
2023-07-17 10:00:00,17.8,17.85,17.75,17.76,537281.0,17.8,17.85,17.75,17.76,537281.0
2023-07-17 10:05:00,17.77,17.77,17.65,17.69,474026.0,17.77,17.77,17.65,17.69,474026.0
2023-07-17 10:10:00,17.69,17.81,17.65,17.79,644629.0,17.69,17.81,17.65,17.79,644629.0
2023-07-17 10:15:00,17.78,17.82,17.75,17.76,464781.0,17.78,17.82,17.75,17.76,464781.0
2023-07-17 10:20:00,17.75,17.76,17.69,17.7,374032.0,17.75,17.76,17.69,17.7,374032.0
2023-07-17 10:25:00,17.7,17.7,17.63,17.68,558923.0,17.7,17.7,17.63,17.68,558923.0
2023-07-17 10:30:00,17.68,17.72,17.62,17.68,360272.0,17.68,17.72,17.62,17.68,360272.0
2023-07-17 10:35:00,17.67,17.71,17.64,17.67,410265.0,17.67,17.71,17.64,17.67,410265.0
2023-07-17 10:40:00,17.67,17.69,17.65,17.68,257369.0,17.67,17.69,17.65,17.68,257369.0
2023-07-17 10:45:00,17.68,17.77,17.68,17.76,443135.0,17.68,17.77,17.68,17.76,443135.0
2023-07-17 10:50:00,17.76,17.76,17.7,17.7,358021.0,17.76,17.76,17.7,17.7,358021.0
2023-07-17 10:55:00,17.7,17.71,17.63,17.66,412479.0,17.7,17.71,17.63,17.66,412479.0
2023-07-17 11:00:00,17.66,17.67,17.61,17.64,214245.0,17.66,17.67,17.61,17.64,214245.0
2023-07-17 11:05:00,17.64,17.65,17.56,17.56,430804.0,17.64,17.65,17.56,17.56,430804.0
2023-07-17 11:10:00,17.57,17.62,17.53,17.62,479819.0,17.57,17.62,17.53,17.62,479819.0
2023-07-17 11:15:00,17.62,17.63,17.57,17.57,287154.0,17.62,17.63,17.57,17.57,287154.0
2023-07-17 11:20:00,17.57,17.59,17.54,17.57,183040.0,17.57,17.59,17.54,17.57,183040.0
2023-07-17 11:25:00,17.57,17.61,17.55,17.56,170319.0,17.57,17.61,17.55,17.56,170319.0
2023-07-17 11:30:00,17.56,17.65,17.55,17.62,277469.0,17.56,17.65,17.55,17.62,277469.0
2023-07-17 11:35:00,17.62,17.62,17.58,17.61,229272.0,17.62,17.62,17.58,17.61,229272.0
2023-07-17 11:40:00,17.62,17.67,17.61,17.66,161752.0,17.62,17.67,17.61,17.66,161752.0
2023-07-17 11:45:00,17.67,17.68,17.63,17.67,177704.0,17.67,17.68,17.63,17.67,177704.0
2023-07-17 11:50:00,17.67,17.73,17.66,17.73,376419.0,17.67,17.73,17.66,17.73,376419.0
2023-07-17 11:55:00,17.73,17.76,17.71,17.75,246569.0,17.73,17.76,17.71,17.75,246569.0
2023-07-17 12:00:00,17.76,17.85,17.75,17.84,605905.0,17.76,17.85,17.75,17.84,605905.0
2023-07-17 12:05:00,17.83,17.86,17.81,17.86,246984.0,17.83,17.86,17.81,17.86,246984.0
2023-07-17 12:10:00,17.86,17.91,17.85,17.86,444879.0,17.86,17.91,17.85,17.86,444879.0
2023-07-17 12:15:00,17.87,17.92,17.86,17.91,356901.0,17.87,17.92,17.86,17.91,356901.0
2023-07-17 12:20:00,17.91,17.93,17.86,17.91,352852.0,17.91,17.93,17.86,17.91,352852.0
2023-07-17 12:25:00,17.92,17.92,17.86,17.9,331842.0,17.92,17.92,17.86,17.9,331842.0
2023-07-17 12:30:00,17.89,17.91,17.88,17.91,235617.0,17.89,17.91,17.88,17.91,235617.0
2023-07-17 12:35:00,17.91,17.94,17.86,17.93,331293.0,17.91,17.94,17.86,17.93,331293.0
2023-07-17 12:40:00,17.92,17.95,17.91,17.94,257321.0,17.92,17.95,17.91,17.94,257321.0
2023-07-17 12:45:00,17.94,17.95,17.91,17.94,287422.0,17.94,17.95,17.91,17.94,287422.0
2023-07-17 12:50:00,17.94,17.95,17.88,17.89,233713.0,17.94,17.95,17.88,17.89,233713.0
2023-07-17 12:55:00,17.89,17.91,17.87,17.91,326524.0,17.89,17.91,17.87,17.91,326524.0
2023-07-17 13:00:00,17.9,17.92,17.87,17.89,228119.0,17.9,17.92,17.87,17.89,228119.0
2023-07-17 13:05:00,17.89,17.9,17.86,17.89,206710.0,17.89,17.9,17.86,17.89,206710.0
2023-07-17 13:10:00,17.89,17.92,17.89,17.91,261611.0,17.89,17.92,17.89,17.91,261611.0
2023-07-17 13:15:00,17.91,17.92,17.88,17.89,188060.0,17.91,17.92,17.88,17.89,188060.0
2023-07-17 13:20:00,17.89,17.89,17.85,17.88,239096.0,17.89,17.89,17.85,17.88,239096.0
2023-07-17 13:25:00,17.88,17.92,17.87,17.91,146756.0,17.88,17.92,17.87,17.91,146756.0
2023-07-17 13:30:00,17.91,17.97,17.9,17.96,261441.0,17.91,17.97,17.9,17.96,261441.0
2023-07-17 13:35:00,17.96,17.97,17.95,17.95,182416.0,17.96,17.97,17.95,17.95,182416.0
2023-07-17 13:40:00,17.94,17.97,17.93,17.96,182828.0,17.94,17.97,17.93,17.96,182828.0
2023-07-17 13:45:00,17.96,17.97,17.94,17.97,234444.0,17.96,17.97,17.94,17.97,234444.0
2023-07-17 13:50:00,17.96,17.97,17.92,17.94,163346.0,17.96,17.97,17.92,17.94,163346.0
2023-07-17 13:55:00,17.94,17.94,17.91,17.94,115231.0,17.94,17.94,17.91,17.94,115231.0
2023-07-17 14:00:00,17.94,17.94,17.87,17.88,180831.0,17.94,17.94,17.87,17.88,180831.0
2023-07-17 14:05:00,17.87,17.88,17.83,17.86,336693.0,17.87,17.88,17.83,17.86,336693.0
2023-07-17 14:10:00,17.86,17.88,17.84,17.85,136199.0,17.86,17.88,17.84,17.85,136199.0
2023-07-17 14:15:00,17.85,17.87,17.84,17.87,184994.0,17.85,17.87,17.84,17.87,184994.0
2023-07-17 14:20:00,17.87,17.88,17.85,17.87,154637.0,17.87,17.88,17.85,17.87,154637.0
2023-07-17 14:25:00,17.87,17.87,17.81,17.82,209520.0,17.87,17.87,17.81,17.82,209520.0
2023-07-17 14:30:00,17.82,17.83,17.79,17.8,194517.0,17.82,17.83,17.79,17.8,194517.0
2023-07-17 14:35:00,17.8,17.82,17.79,17.8,113588.0,17.8,17.82,17.79,17.8,113588.0
2023-07-17 14:40:00,17.8,17.83,17.79,17.83,149325.0,17.8,17.83,17.79,17.83,149325.0
2023-07-17 14:45:00,17.82,17.85,17.81,17.82,208546.0,17.82,17.85,17.81,17.82,208546.0
2023-07-17 14:50:00,17.82,17.84,17.8,17.82,119405.0,17.82,17.84,17.8,17.82,119405.0
2023-07-17 14:55:00,17.82,17.83,17.81,17.83,92812.0,17.82,17.83,17.81,17.83,92812.0
2023-07-17 15:00:00,17.82,17.84,17.81,17.84,178595.0,17.82,17.84,17.81,17.84,178595.0
2023-07-17 15:05:00,17.83,17.84,17.8,17.81,160713.0,17.83,17.84,17.8,17.81,160713.0
2023-07-17 15:10:00,17.8,17.82,17.79,17.8,181845.0,17.8,17.82,17.79,17.8,181845.0
2023-07-17 15:15:00,17.8,17.83,17.77,17.82,331384.0,17.8,17.83,17.77,17.82,331384.0
2023-07-17 15:20:00,17.82,17.82,17.78,17.8,340957.0,17.82,17.82,17.78,17.8,340957.0
2023-07-17 15:25:00,17.79,17.81,17.76,17.8,471690.0,17.79,17.81,17.76,17.8,471690.0
2023-07-17 15:30:00,17.8,17.81,17.76,17.81,427514.0,17.8,17.81,17.76,17.81,427514.0
2023-07-17 15:35:00,17.8,17.81,17.77,17.78,181865.0,17.8,17.81,17.77,17.78,181865.0
2023-07-17 15:40:00,17.79,17.81,17.78,17.79,247669.0,17.79,17.81,17.78,17.79,247669.0
2023-07-17 15:45:00,17.8,17.81,17.76,17.77,448333.0,17.8,17.81,17.76,17.77,448333.0
2023-07-17 15:50:00,17.77,17.77,17.71,17.71,559768.0,17.77,17.77,17.71,17.71,559768.0
2023-07-17 15:55:00,17.71,17.72,17.68,17.71,1045001.0,17.71,17.72,17.68,17.71,1045001.0
2023-07-18 09:30:00,17.89,18.25,17.85,18.14,2575424.0,17.89,18.25,17.85,18.14,2575424.0
2023-07-18 09:35:00,18.14,18.33,18.12,18.28,1332662.0,18.14,18.33,18.12,18.28,1332662.0
2023-07-18 09:40:00,18.28,18.4,18.25,18.39,1226924.0,18.28,18.4,18.25,18.39,1226924.0
2023-07-18 09:45:00,18.4,18.58,18.4,18.54,1719815.0,18.4,18.58,18.4,18.54,1719815.0
2023-07-18 09:50:00,18.55,18.58,18.46,18.52,1229914.0,18.55,18.58,18.46,18.52,1229914.0
2023-07-18 09:55:00,18.52,18.56,18.43,18.49,836814.0,18.52,18.56,18.43,18.49,836814.0
2023-07-18 10:00:00,18.48,18.5,18.42,18.45,520204.0,18.48,18.5,18.42,18.45,520204.0
2023-07-18 10:05:00,18.46,18.5,18.38,18.49,691630.0,18.46,18.5,18.38,18.49,691630.0
2023-07-18 10:10:00,18.49,18.55,18.48,18.51,706171.0,18.49,18.55,18.48,18.51,706171.0
2023-07-18 10:15:00,18.51,18.52,18.43,18.46,487549.0,18.51,18.52,18.43,18.46,487549.0
2023-07-18 10:20:00,18.46,18.52,18.43,18.5,524919.0,18.46,18.52,18.43,18.5,524919.0
2023-07-18 10:25:00,18.5,18.51,18.42,18.42,431521.0,18.5,18.51,18.42,18.42,431521.0
2023-07-18 10:30:00,18.43,18.43,18.3,18.3,677928.0,18.43,18.43,18.3,18.3,677928.0
2023-07-18 10:35:00,18.31,18.34,18.27,18.32,486172.0,18.31,18.34,18.27,18.32,486172.0
2023-07-18 10:40:00,18.31,18.43,18.3,18.41,727400.0,18.31,18.43,18.3,18.41,727400.0
2023-07-18 10:45:00,18.41,18.46,18.36,18.39,779449.0,18.41,18.46,18.36,18.39,779449.0
2023-07-18 10:50:00,18.39,18.4,18.22,18.25,541715.0,18.39,18.4,18.22,18.25,541715.0
2023-07-18 10:55:00,18.24,18.27,18.19,18.19,645926.0,18.24,18.27,18.19,18.19,645926.0
2023-07-18 11:00:00,18.19,18.21,18.13,18.15,620692.0,18.19,18.21,18.13,18.15,620692.0
2023-07-18 11:05:00,18.16,18.19,18.12,18.16,422145.0,18.16,18.19,18.12,18.16,422145.0
2023-07-18 11:10:00,18.16,18.2,18.11,18.18,844093.0,18.16,18.2,18.11,18.18,844093.0
2023-07-18 11:15:00,18.18,18.24,18.18,18.22,412186.0,18.18,18.24,18.18,18.22,412186.0
2023-07-18 11:20:00,18.22,18.23,18.15,18.15,384325.0,18.22,18.23,18.15,18.15,384325.0
2023-07-18 11:25:00,18.15,18.18,18.15,18.18,250835.0,18.15,18.18,18.15,18.18,250835.0
2023-07-18 11:30:00,18.17,18.18,18.1,18.11,544155.0,18.17,18.18,18.1,18.11,544155.0
2023-07-18 11:35:00,18.12,18.14,18.08,18.13,290473.0,18.12,18.14,18.08,18.13,290473.0
2023-07-18 11:40:00,18.13,18.15,18.09,18.11,285444.0,18.13,18.15,18.09,18.11,285444.0
2023-07-18 11:45:00,18.11,18.13,18.1,18.12,184754.0,18.11,18.13,18.1,18.12,184754.0
2023-07-18 11:50:00,18.11,18.14,18.08,18.13,462541.0,18.11,18.14,18.08,18.13,462541.0
2023-07-18 11:55:00,18.13,18.15,18.09,18.1,205211.0,18.13,18.15,18.09,18.1,205211.0
2023-07-18 12:00:00,18.11,18.16,18.09,18.15,183379.0,18.11,18.16,18.09,18.15,183379.0
2023-07-18 12:05:00,18.15,18.18,18.11,18.12,184824.0,18.15,18.18,18.11,18.12,184824.0
2023-07-18 12:10:00,18.12,18.18,18.1,18.18,218466.0,18.12,18.18,18.1,18.18,218466.0
2023-07-18 12:15:00,18.18,18.18,18.14,18.15,244004.0,18.18,18.18,18.14,18.15,244004.0
2023-07-18 12:20:00,18.15,18.15,18.1,18.11,172950.0,18.15,18.15,18.1,18.11,172950.0
2023-07-18 12:25:00,18.1,18.14,18.1,18.12,131994.0,18.1,18.14,18.1,18.12,131994.0
2023-07-18 12:30:00,18.12,18.13,18.09,18.11,147651.0,18.12,18.13,18.09,18.11,147651.0
2023-07-18 12:35:00,18.11,18.13,18.08,18.12,203448.0,18.11,18.13,18.08,18.12,203448.0
2023-07-18 12:40:00,18.12,18.13,18.09,18.12,182918.0,18.12,18.13,18.09,18.12,182918.0
2023-07-18 12:45:00,18.12,18.13,18.09,18.1,86190.0,18.12,18.13,18.09,18.1,86190.0
2023-07-18 12:50:00,18.11,18.13,18.09,18.09,124150.0,18.11,18.13,18.09,18.09,124150.0
2023-07-18 12:55:00,18.1,18.1,18.07,18.08,114470.0,18.1,18.1,18.07,18.08,114470.0
2023-07-18 13:00:00,18.08,18.1,18.08,18.09,128685.0,18.08,18.1,18.08,18.09,128685.0
2023-07-18 13:05:00,18.09,18.13,18.07,18.13,197758.0,18.09,18.13,18.07,18.13,197758.0
2023-07-18 13:10:00,18.12,18.15,18.11,18.15,145630.0,18.12,18.15,18.11,18.15,145630.0
2023-07-18 13:15:00,18.14,18.16,18.13,18.16,139840.0,18.14,18.16,18.13,18.16,139840.0
2023-07-18 13:20:00,18.15,18.19,18.13,18.17,236403.0,18.15,18.19,18.13,18.17,236403.0
2023-07-18 13:25:00,18.18,18.24,18.17,18.23,324802.0,18.18,18.24,18.17,18.23,324802.0
2023-07-18 13:30:00,18.23,18.25,18.2,18.23,247415.0,18.23,18.25,18.2,18.23,247415.0
2023-07-18 13:35:00,18.23,18.24,18.19,18.23,152498.0,18.23,18.24,18.19,18.23,152498.0
2023-07-18 13:40:00,18.23,18.28,18.22,18.27,236063.0,18.23,18.28,18.22,18.27,236063.0
2023-07-18 13:45:00,18.28,18.29,18.25,18.27,320148.0,18.28,18.29,18.25,18.27,320148.0
2023-07-18 13:50:00,18.27,18.28,18.22,18.23,191706.0,18.27,18.28,18.22,18.23,191706.0
2023-07-18 13:55:00,18.23,18.26,18.21,18.25,211165.0,18.23,18.26,18.21,18.25,211165.0
2023-07-18 14:00:00,18.25,18.26,18.21,18.22,127417.0,18.25,18.26,18.21,18.22,127417.0
2023-07-18 14:05:00,18.23,18.26,18.22,18.23,176969.0,18.23,18.26,18.22,18.23,176969.0
2023-07-18 14:10:00,18.23,18.24,18.19,18.19,217555.0,18.23,18.24,18.19,18.19,217555.0
2023-07-18 14:15:00,18.19,18.22,18.18,18.21,199294.0,18.19,18.22,18.18,18.21,199294.0
2023-07-18 14:20:00,18.2,18.23,18.19,18.23,164871.0,18.2,18.23,18.19,18.23,164871.0
2023-07-18 14:25:00,18.22,18.25,18.21,18.25,145075.0,18.22,18.25,18.21,18.25,145075.0
2023-07-18 14:30:00,18.25,18.25,18.23,18.25,154037.0,18.25,18.25,18.23,18.25,154037.0
2023-07-18 14:35:00,18.24,18.25,18.22,18.23,161358.0,18.24,18.25,18.22,18.23,161358.0
2023-07-18 14:40:00,18.23,18.24,18.2,18.21,121411.0,18.23,18.24,18.2,18.21,121411.0
2023-07-18 14:45:00,18.21,18.24,18.2,18.24,190307.0,18.21,18.24,18.2,18.24,190307.0
2023-07-18 14:50:00,18.23,18.24,18.19,18.21,159486.0,18.23,18.24,18.19,18.21,159486.0
2023-07-18 14:55:00,18.21,18.23,18.21,18.21,97724.0,18.21,18.23,18.21,18.21,97724.0
2023-07-18 15:00:00,18.22,18.22,18.17,18.2,283340.0,18.22,18.22,18.17,18.2,283340.0
2023-07-18 15:05:00,18.2,18.22,18.15,18.16,202892.0,18.2,18.22,18.15,18.16,202892.0
2023-07-18 15:10:00,18.16,18.18,18.15,18.17,378685.0,18.16,18.18,18.15,18.17,378685.0
2023-07-18 15:15:00,18.17,18.18,18.15,18.18,358044.0,18.17,18.18,18.15,18.18,358044.0
2023-07-18 15:20:00,18.18,18.2,18.15,18.2,323548.0,18.18,18.2,18.15,18.2,323548.0
2023-07-18 15:25:00,18.2,18.2,18.18,18.18,140116.0,18.2,18.2,18.18,18.18,140116.0
2023-07-18 15:30:00,18.18,18.19,18.11,18.14,442141.0,18.18,18.19,18.11,18.14,442141.0
2023-07-18 15:35:00,18.14,18.14,18.1,18.1,399338.0,18.14,18.14,18.1,18.1,399338.0
2023-07-18 15:40:00,18.11,18.14,18.11,18.14,257739.0,18.11,18.14,18.11,18.14,257739.0
2023-07-18 15:45:00,18.14,18.17,18.12,18.14,518486.0,18.14,18.17,18.12,18.14,518486.0
2023-07-18 15:50:00,18.14,18.23,18.14,18.2,980017.0,18.14,18.23,18.14,18.2,980017.0
2023-07-18 15:55:00,18.21,18.25,18.19,18.24,1480344.0,18.21,18.25,18.19,18.24,1480344.0
2023-07-19 09:30:00,18.49,18.5,18.15,18.18,2336205.0,18.49,18.5,18.15,18.18,2336205.0
2023-07-19 09:35:00,18.17,18.22,17.98,18.02,1205068.0,18.17,18.22,17.98,18.02,1205068.0
2023-07-19 09:40:00,18.02,18.18,18.0,18.15,887751.0,18.02,18.18,18.0,18.15,887751.0
2023-07-19 09:45:00,18.16,18.3,18.14,18.26,938321.0,18.16,18.3,18.14,18.26,938321.0
2023-07-19 09:50:00,18.27,18.34,18.23,18.3,634892.0,18.27,18.34,18.23,18.3,634892.0
2023-07-19 09:55:00,18.3,18.32,18.25,18.27,310147.0,18.3,18.32,18.25,18.27,310147.0
2023-07-19 10:00:00,18.27,18.29,18.22,18.23,504357.0,18.27,18.29,18.22,18.23,504357.0
2023-07-19 10:05:00,18.23,18.23,18.16,18.21,495316.0,18.23,18.23,18.16,18.21,495316.0
2023-07-19 10:10:00,18.22,18.24,18.17,18.19,333192.0,18.22,18.24,18.17,18.19,333192.0
2023-07-19 10:15:00,18.19,18.25,18.17,18.23,395247.0,18.19,18.25,18.17,18.23,395247.0
2023-07-19 10:20:00,18.23,18.25,18.16,18.2,399349.0,18.23,18.25,18.16,18.2,399349.0
2023-07-19 10:25:00,18.2,18.26,18.19,18.25,426908.0,18.2,18.26,18.19,18.25,426908.0
2023-07-19 10:30:00,18.26,18.3,18.24,18.26,368808.0,18.26,18.3,18.24,18.26,368808.0
2023-07-19 10:35:00,18.25,18.33,18.22,18.3,570152.0,18.25,18.33,18.22,18.3,570152.0
2023-07-19 10:40:00,18.3,18.43,18.28,18.4,573601.0,18.3,18.43,18.28,18.4,573601.0
2023-07-19 10:45:00,18.4,18.43,18.35,18.39,349286.0,18.4,18.43,18.35,18.39,349286.0
2023-07-19 10:50:00,18.39,18.4,18.28,18.3,335403.0,18.39,18.4,18.28,18.3,335403.0
2023-07-19 10:55:00,18.29,18.31,18.25,18.26,521877.0,18.29,18.31,18.25,18.26,521877.0
2023-07-19 11:00:00,18.26,18.28,18.21,18.27,395916.0,18.26,18.28,18.21,18.27,395916.0
2023-07-19 11:05:00,18.26,18.31,18.26,18.28,417801.0,18.26,18.31,18.26,18.28,417801.0
2023-07-19 11:10:00,18.27,18.27,18.2,18.23,528108.0,18.27,18.27,18.2,18.23,528108.0
2023-07-19 11:15:00,18.22,18.23,18.16,18.16,589662.0,18.22,18.23,18.16,18.16,589662.0
2023-07-19 11:20:00,18.17,18.17,18.08,18.1,548089.0,18.17,18.17,18.08,18.1,548089.0
2023-07-19 11:25:00,18.09,18.13,18.08,18.12,419909.0,18.09,18.13,18.08,18.12,419909.0
2023-07-19 11:30:00,18.11,18.14,18.07,18.13,487079.0,18.11,18.14,18.07,18.13,487079.0
2023-07-19 11:35:00,18.12,18.13,18.08,18.08,298905.0,18.12,18.13,18.08,18.08,298905.0
2023-07-19 11:40:00,18.09,18.12,18.07,18.11,309082.0,18.09,18.12,18.07,18.11,309082.0
2023-07-19 11:45:00,18.11,18.12,18.07,18.09,263594.0,18.11,18.12,18.07,18.09,263594.0
2023-07-19 11:50:00,18.09,18.12,18.06,18.08,224028.0,18.09,18.12,18.06,18.08,224028.0
2023-07-19 11:55:00,18.09,18.15,18.07,18.13,347274.0,18.09,18.15,18.07,18.13,347274.0
2023-07-19 12:00:00,18.13,18.16,18.11,18.13,217119.0,18.13,18.16,18.11,18.13,217119.0
2023-07-19 12:05:00,18.13,18.14,18.08,18.12,259469.0,18.13,18.14,18.08,18.12,259469.0
2023-07-19 12:10:00,18.12,18.14,18.11,18.14,134125.0,18.12,18.14,18.11,18.14,134125.0
2023-07-19 12:15:00,18.14,18.16,18.1,18.11,209776.0,18.14,18.16,18.1,18.11,209776.0
2023-07-19 12:20:00,18.1,18.11,17.98,18.0,717663.0,18.1,18.11,17.98,18.0,717663.0
2023-07-19 12:25:00,18.0,18.04,17.98,18.01,283398.0,18.0,18.04,17.98,18.01,283398.0
2023-07-19 12:30:00,18.01,18.01,17.95,17.96,361920.0,18.01,18.01,17.95,17.96,361920.0
2023-07-19 12:35:00,17.96,17.96,17.89,17.9,521948.0,17.96,17.96,17.89,17.9,521948.0
2023-07-19 12:40:00,17.9,17.95,17.89,17.92,332140.0,17.9,17.95,17.89,17.92,332140.0
2023-07-19 12:45:00,17.92,17.98,17.92,17.97,257127.0,17.92,17.98,17.92,17.97,257127.0
2023-07-19 12:50:00,17.97,17.99,17.96,17.96,314272.0,17.97,17.99,17.96,17.96,314272.0
2023-07-19 12:55:00,17.96,18.0,17.95,17.99,233948.0,17.96,18.0,17.95,17.99,233948.0
2023-07-19 13:00:00,17.98,18.03,17.96,18.01,239083.0,17.98,18.03,17.96,18.01,239083.0
2023-07-19 13:05:00,18.01,18.02,17.92,17.93,275538.0,18.01,18.02,17.92,17.93,275538.0
2023-07-19 13:10:00,17.93,18.0,17.93,17.98,173984.0,17.93,18.0,17.93,17.98,173984.0
2023-07-19 13:15:00,17.98,17.99,17.95,17.95,170860.0,17.98,17.99,17.95,17.95,170860.0
2023-07-19 13:20:00,17.95,18.02,17.94,18.01,260226.0,17.95,18.02,17.94,18.01,260226.0
2023-07-19 13:25:00,18.02,18.07,18.0,18.05,302659.0,18.02,18.07,18.0,18.05,302659.0
2023-07-19 13:30:00,18.05,18.07,18.03,18.05,223558.0,18.05,18.07,18.03,18.05,223558.0
2023-07-19 13:35:00,18.05,18.08,18.01,18.07,277780.0,18.05,18.08,18.01,18.07,277780.0
2023-07-19 13:40:00,18.08,18.1,18.06,18.09,178128.0,18.08,18.1,18.06,18.09,178128.0
2023-07-19 13:45:00,18.09,18.12,18.08,18.1,184820.0,18.09,18.12,18.08,18.1,184820.0
2023-07-19 13:50:00,18.1,18.11,18.08,18.1,129608.0,18.1,18.11,18.08,18.1,129608.0
2023-07-19 13:55:00,18.11,18.12,18.09,18.09,156189.0,18.11,18.12,18.09,18.09,156189.0
2023-07-19 14:00:00,18.09,18.11,18.08,18.11,143352.0,18.09,18.11,18.08,18.11,143352.0
2023-07-19 14:05:00,18.11,18.13,18.09,18.11,261686.0,18.11,18.13,18.09,18.11,261686.0
2023-07-19 14:10:00,18.11,18.11,18.08,18.11,184274.0,18.11,18.11,18.08,18.11,184274.0
2023-07-19 14:15:00,18.11,18.11,18.07,18.09,208556.0,18.11,18.11,18.07,18.09,208556.0
2023-07-19 14:20:00,18.09,18.09,18.02,18.04,380635.0,18.09,18.09,18.02,18.04,380635.0
2023-07-19 14:25:00,18.03,18.06,18.02,18.04,312767.0,18.03,18.06,18.02,18.04,312767.0
2023-07-19 14:30:00,18.04,18.07,18.02,18.07,288196.0,18.04,18.07,18.02,18.07,288196.0
2023-07-19 14:35:00,18.07,18.08,18.03,18.03,126299.0,18.07,18.08,18.03,18.03,126299.0
2023-07-19 14:40:00,18.03,18.08,18.03,18.05,254840.0,18.03,18.08,18.03,18.05,254840.0
2023-07-19 14:45:00,18.06,18.06,18.02,18.03,230390.0,18.06,18.06,18.02,18.03,230390.0
2023-07-19 14:50:00,18.03,18.06,18.01,18.05,264780.0,18.03,18.06,18.01,18.05,264780.0
2023-07-19 14:55:00,18.06,18.07,18.04,18.05,192718.0,18.06,18.07,18.04,18.05,192718.0
2023-07-19 15:00:00,18.05,18.09,18.05,18.08,285885.0,18.05,18.09,18.05,18.08,285885.0
2023-07-19 15:05:00,18.08,18.09,18.06,18.08,203116.0,18.08,18.09,18.06,18.08,203116.0
2023-07-19 15:10:00,18.09,18.1,18.07,18.07,199791.0,18.09,18.1,18.07,18.07,199791.0
2023-07-19 15:15:00,18.07,18.1,18.07,18.09,353050.0,18.07,18.1,18.07,18.09,353050.0
2023-07-19 15:20:00,18.08,18.09,18.07,18.09,206916.0,18.08,18.09,18.07,18.09,206916.0
2023-07-19 15:25:00,18.09,18.1,18.06,18.06,381823.0,18.09,18.1,18.06,18.06,381823.0
2023-07-19 15:30:00,18.06,18.08,18.04,18.05,533887.0,18.06,18.08,18.04,18.05,533887.0
2023-07-19 15:35:00,18.05,18.09,18.04,18.07,305715.0,18.05,18.09,18.04,18.07,305715.0
2023-07-19 15:40:00,18.07,18.1,18.07,18.09,300501.0,18.07,18.1,18.07,18.09,300501.0
2023-07-19 15:45:00,18.09,18.09,18.06,18.09,325953.0,18.09,18.09,18.06,18.09,325953.0
2023-07-19 15:50:00,18.09,18.14,18.08,18.12,584073.0,18.09,18.14,18.08,18.12,584073.0
2023-07-19 15:55:00,18.12,18.17,18.11,18.15,1419983.0,18.12,18.17,18.11,18.15,1419983.0
2023-07-20 09:30:00,18.0,18.02,17.79,17.91,1319956.0,18.0,18.02,17.79,17.91,1319956.0
2023-07-20 09:35:00,17.91,18.09,17.85,18.05,677320.0,17.91,18.09,17.85,18.05,677320.0
2023-07-20 09:40:00,18.05,18.15,18.02,18.13,608503.0,18.05,18.15,18.02,18.13,608503.0
2023-07-20 09:45:00,18.13,18.16,18.03,18.06,688249.0,18.13,18.16,18.03,18.06,688249.0
2023-07-20 09:50:00,18.06,18.07,17.99,18.03,413849.0,18.06,18.07,17.99,18.03,413849.0
2023-07-20 09:55:00,18.03,18.08,17.99,18.03,320791.0,18.03,18.08,17.99,18.03,320791.0
2023-07-20 10:00:00,18.03,18.06,17.9,17.96,443593.0,18.03,18.06,17.9,17.96,443593.0
2023-07-20 10:05:00,17.95,17.97,17.9,17.91,368162.0,17.95,17.97,17.9,17.91,368162.0
2023-07-20 10:10:00,17.91,18.02,17.89,18.01,354483.0,17.91,18.02,17.89,18.01,354483.0
2023-07-20 10:15:00,18.01,18.07,17.96,17.99,321356.0,18.01,18.07,17.96,17.99,321356.0
2023-07-20 10:20:00,17.99,18.02,17.94,17.98,255082.0,17.99,18.02,17.94,17.98,255082.0
2023-07-20 10:25:00,17.98,18.01,17.96,17.97,253482.0,17.98,18.01,17.96,17.97,253482.0
2023-07-20 10:30:00,17.97,17.98,17.86,17.88,526252.0,17.97,17.98,17.86,17.88,526252.0
2023-07-20 10:35:00,17.87,17.89,17.81,17.82,459322.0,17.87,17.89,17.81,17.82,459322.0
2023-07-20 10:40:00,17.81,17.9,17.81,17.87,287252.0,17.81,17.9,17.81,17.87,287252.0
2023-07-20 10:45:00,17.88,17.91,17.86,17.91,290550.0,17.88,17.91,17.86,17.91,290550.0
2023-07-20 10:50:00,17.9,18.02,17.9,18.02,552935.0,17.9,18.02,17.9,18.02,552935.0
2023-07-20 10:55:00,18.01,18.04,17.97,18.02,463507.0,18.01,18.04,17.97,18.02,463507.0
2023-07-20 11:00:00,18.01,18.02,17.96,18.02,322352.0,18.01,18.02,17.96,18.02,322352.0
2023-07-20 11:05:00,18.01,18.02,17.95,17.98,318051.0,18.01,18.02,17.95,17.98,318051.0
2023-07-20 11:10:00,17.97,18.0,17.94,17.94,358837.0,17.97,18.0,17.94,17.94,358837.0
2023-07-20 11:15:00,17.95,17.97,17.92,17.92,241873.0,17.95,17.97,17.92,17.92,241873.0
2023-07-20 11:20:00,17.92,17.95,17.91,17.94,184768.0,17.92,17.95,17.91,17.94,184768.0
2023-07-20 11:25:00,17.93,17.96,17.91,17.95,225537.0,17.93,17.96,17.91,17.95,225537.0
2023-07-20 11:30:00,17.96,17.98,17.94,17.95,147432.0,17.96,17.98,17.94,17.95,147432.0
2023-07-20 11:35:00,17.95,18.03,17.94,18.02,403643.0,17.95,18.03,17.94,18.02,403643.0
2023-07-20 11:40:00,18.02,18.09,18.0,18.08,345115.0,18.02,18.09,18.0,18.08,345115.0
2023-07-20 11:45:00,18.07,18.09,18.03,18.05,358219.0,18.07,18.09,18.03,18.05,358219.0
2023-07-20 11:50:00,18.05,18.1,18.02,18.07,246076.0,18.05,18.1,18.02,18.07,246076.0
2023-07-20 11:55:00,18.06,18.06,18.03,18.05,143825.0,18.06,18.06,18.03,18.05,143825.0
2023-07-20 12:00:00,18.05,18.08,18.01,18.05,210433.0,18.05,18.08,18.01,18.05,210433.0
2023-07-20 12:05:00,18.05,18.08,18.04,18.07,242550.0,18.05,18.08,18.04,18.07,242550.0
2023-07-20 12:10:00,18.07,18.08,18.03,18.03,241666.0,18.07,18.08,18.03,18.03,241666.0
2023-07-20 12:15:00,18.04,18.05,17.98,17.98,254403.0,18.04,18.05,17.98,17.98,254403.0
2023-07-20 12:20:00,17.98,18.0,17.95,17.96,339865.0,17.98,18.0,17.95,17.96,339865.0
2023-07-20 12:25:00,17.97,18.02,17.95,17.99,277105.0,17.97,18.02,17.95,17.99,277105.0
2023-07-20 12:30:00,17.98,18.0,17.96,17.96,111580.0,17.98,18.0,17.96,17.96,111580.0
2023-07-20 12:35:00,17.97,18.0,17.94,17.95,174695.0,17.97,18.0,17.94,17.95,174695.0
2023-07-20 12:40:00,17.95,18.0,17.93,17.95,486109.0,17.95,18.0,17.93,17.95,486109.0
2023-07-20 12:45:00,17.95,17.95,17.89,17.9,283190.0,17.95,17.95,17.89,17.9,283190.0
2023-07-20 12:50:00,17.91,17.94,17.89,17.91,326196.0,17.91,17.94,17.89,17.91,326196.0
2023-07-20 12:55:00,17.9,17.92,17.88,17.9,233805.0,17.9,17.92,17.88,17.9,233805.0
2023-07-20 13:00:00,17.89,17.89,17.86,17.88,160065.0,17.89,17.89,17.86,17.88,160065.0
2023-07-20 13:05:00,17.88,17.91,17.86,17.89,243395.0,17.88,17.91,17.86,17.89,243395.0
2023-07-20 13:10:00,17.88,17.91,17.84,17.86,254271.0,17.88,17.91,17.84,17.86,254271.0
2023-07-20 13:15:00,17.86,17.88,17.8,17.81,396639.0,17.86,17.88,17.8,17.81,396639.0
2023-07-20 13:20:00,17.81,17.83,17.78,17.8,290483.0,17.81,17.83,17.78,17.8,290483.0
2023-07-20 13:25:00,17.8,17.84,17.78,17.84,350541.0,17.8,17.84,17.78,17.84,350541.0
2023-07-20 13:30:00,17.84,17.85,17.82,17.85,103987.0,17.84,17.85,17.82,17.85,103987.0
2023-07-20 13:35:00,17.85,17.85,17.72,17.73,517535.0,17.85,17.85,17.72,17.73,517535.0
2023-07-20 13:40:00,17.74,17.78,17.73,17.76,213874.0,17.74,17.78,17.73,17.76,213874.0
2023-07-20 13:45:00,17.76,17.77,17.74,17.74,96224.0,17.76,17.77,17.74,17.74,96224.0
2023-07-20 13:50:00,17.74,17.77,17.73,17.75,152247.0,17.74,17.77,17.73,17.75,152247.0
2023-07-20 13:55:00,17.75,17.76,17.73,17.75,79307.0,17.75,17.76,17.73,17.75,79307.0
2023-07-20 14:00:00,17.76,17.77,17.73,17.73,167352.0,17.76,17.77,17.73,17.73,167352.0
2023-07-20 14:05:00,17.74,17.77,17.72,17.77,108451.0,17.74,17.77,17.72,17.77,108451.0
2023-07-20 14:10:00,17.77,17.77,17.74,17.75,187994.0,17.77,17.77,17.74,17.75,187994.0
2023-07-20 14:15:00,17.74,17.76,17.72,17.73,219575.0,17.74,17.76,17.72,17.73,219575.0
2023-07-20 14:20:00,17.73,17.74,17.7,17.73,264370.0,17.73,17.74,17.7,17.73,264370.0
2023-07-20 14:25:00,17.73,17.74,17.7,17.71,156827.0,17.73,17.74,17.7,17.71,156827.0
2023-07-20 14:30:00,17.71,17.74,17.7,17.73,302057.0,17.71,17.74,17.7,17.73,302057.0
2023-07-20 14:35:00,17.74,17.75,17.72,17.73,164215.0,17.74,17.75,17.72,17.73,164215.0
2023-07-20 14:40:00,17.73,17.76,17.72,17.73,313329.0,17.73,17.76,17.72,17.73,313329.0
2023-07-20 14:45:00,17.73,17.78,17.72,17.76,173158.0,17.73,17.78,17.72,17.76,173158.0
2023-07-20 14:50:00,17.76,17.79,17.75,17.78,261277.0,17.76,17.79,17.75,17.78,261277.0
2023-07-20 14:55:00,17.79,17.79,17.74,17.75,212381.0,17.79,17.79,17.74,17.75,212381.0
2023-07-20 15:00:00,17.74,17.77,17.72,17.72,206083.0,17.74,17.77,17.72,17.72,206083.0
2023-07-20 15:05:00,17.72,17.77,17.72,17.76,245371.0,17.72,17.77,17.72,17.76,245371.0
2023-07-20 15:10:00,17.76,17.77,17.73,17.77,220577.0,17.76,17.77,17.73,17.77,220577.0
2023-07-20 15:15:00,17.77,17.77,17.71,17.72,313416.0,17.77,17.77,17.71,17.72,313416.0
2023-07-20 15:20:00,17.71,17.73,17.67,17.67,398027.0,17.71,17.73,17.67,17.67,398027.0
2023-07-20 15:25:00,17.67,17.71,17.67,17.7,233295.0,17.67,17.71,17.67,17.7,233295.0
2023-07-20 15:30:00,17.69,17.75,17.69,17.69,657582.0,17.69,17.75,17.69,17.69,657582.0
2023-07-20 15:35:00,17.7,17.72,17.69,17.7,449424.0,17.7,17.72,17.69,17.7,449424.0
2023-07-20 15:40:00,17.7,17.71,17.62,17.63,680176.0,17.7,17.71,17.62,17.63,680176.0
2023-07-20 15:45:00,17.63,17.64,17.61,17.64,560096.0,17.63,17.64,17.61,17.64,560096.0
2023-07-20 15:50:00,17.64,17.65,17.61,17.64,937567.0,17.64,17.65,17.61,17.64,937567.0
2023-07-20 15:55:00,17.64,17.66,17.62,17.66,1151493.0,17.64,17.66,17.62,17.66,1151493.0
2023-07-21 09:30:00,17.6,17.81,17.6,17.79,1686331.0,17.6,17.81,17.6,17.79,1686331.0
2023-07-21 09:35:00,17.78,17.88,17.75,17.8,653529.0,17.78,17.88,17.75,17.8,653529.0
2023-07-21 09:40:00,17.81,17.86,17.72,17.77,496749.0,17.81,17.86,17.72,17.77,496749.0
2023-07-21 09:45:00,17.77,17.9,17.75,17.78,562786.0,17.77,17.9,17.75,17.78,562786.0
2023-07-21 09:50:00,17.78,17.78,17.62,17.62,479156.0,17.78,17.78,17.62,17.62,479156.0
2023-07-21 09:55:00,17.63,17.67,17.62,17.65,319816.0,17.63,17.67,17.62,17.65,319816.0
2023-07-21 10:00:00,17.65,17.7,17.6,17.65,368023.0,17.65,17.7,17.6,17.65,368023.0
2023-07-21 10:05:00,17.64,17.69,17.63,17.66,259681.0,17.64,17.69,17.63,17.66,259681.0
2023-07-21 10:10:00,17.67,17.76,17.64,17.74,431281.0,17.67,17.76,17.64,17.74,431281.0
2023-07-21 10:15:00,17.74,17.79,17.74,17.77,270350.0,17.74,17.79,17.74,17.77,270350.0
2023-07-21 10:20:00,17.77,17.79,17.68,17.69,222170.0,17.77,17.79,17.68,17.69,222170.0
2023-07-21 10:25:00,17.69,17.69,17.57,17.59,400280.0,17.69,17.69,17.57,17.59,400280.0
2023-07-21 10:30:00,17.59,17.64,17.58,17.61,231683.0,17.59,17.64,17.58,17.61,231683.0
2023-07-21 10:35:00,17.61,17.65,17.57,17.59,421332.0,17.61,17.65,17.57,17.59,421332.0
2023-07-21 10:40:00,17.59,17.65,17.58,17.63,467969.0,17.59,17.65,17.58,17.63,467969.0
2023-07-21 10:45:00,17.64,17.65,17.59,17.63,338189.0,17.64,17.65,17.59,17.63,338189.0
2023-07-21 10:50:00,17.64,17.66,17.6,17.62,166513.0,17.64,17.66,17.6,17.62,166513.0
2023-07-21 10:55:00,17.62,17.62,17.59,17.6,236473.0,17.62,17.62,17.59,17.6,236473.0
2023-07-21 11:00:00,17.61,17.62,17.58,17.59,395548.0,17.61,17.62,17.58,17.59,395548.0
2023-07-21 11:05:00,17.59,17.68,17.58,17.66,305374.0,17.59,17.68,17.58,17.66,305374.0
2023-07-21 11:10:00,17.66,17.66,17.62,17.62,176988.0,17.66,17.66,17.62,17.62,176988.0
2023-07-21 11:15:00,17.62,17.69,17.62,17.69,323259.0,17.62,17.69,17.62,17.69,323259.0
2023-07-21 11:20:00,17.69,17.72,17.68,17.7,448886.0,17.69,17.72,17.68,17.7,448886.0
2023-07-21 11:25:00,17.7,17.75,17.69,17.74,561966.0,17.7,17.75,17.69,17.74,561966.0
2023-07-21 11:30:00,17.75,17.77,17.72,17.73,434479.0,17.75,17.77,17.72,17.73,434479.0
2023-07-21 11:35:00,17.73,17.76,17.72,17.73,463790.0,17.73,17.76,17.72,17.73,463790.0
2023-07-21 11:40:00,17.73,17.73,17.69,17.69,641346.0,17.73,17.73,17.69,17.69,641346.0
2023-07-21 11:45:00,17.69,17.72,17.68,17.71,357951.0,17.69,17.72,17.68,17.71,357951.0
2023-07-21 11:50:00,17.71,17.71,17.65,17.66,239789.0,17.71,17.71,17.65,17.66,239789.0
2023-07-21 11:55:00,17.66,17.67,17.63,17.66,169452.0,17.66,17.67,17.63,17.66,169452.0
2023-07-21 12:00:00,17.66,17.67,17.62,17.64,114096.0,17.66,17.67,17.62,17.64,114096.0
2023-07-21 12:05:00,17.64,17.66,17.62,17.64,174139.0,17.64,17.66,17.62,17.64,174139.0
2023-07-21 12:10:00,17.65,17.66,17.63,17.65,150261.0,17.65,17.66,17.63,17.65,150261.0
2023-07-21 12:15:00,17.65,17.7,17.65,17.69,148511.0,17.65,17.7,17.65,17.69,148511.0
2023-07-21 12:20:00,17.7,17.71,17.67,17.69,161923.0,17.7,17.71,17.67,17.69,161923.0
2023-07-21 12:25:00,17.7,17.7,17.65,17.69,136516.0,17.7,17.7,17.65,17.69,136516.0
2023-07-21 12:30:00,17.69,17.72,17.66,17.71,178656.0,17.69,17.72,17.66,17.71,178656.0
2023-07-21 12:35:00,17.7,17.71,17.68,17.7,132417.0,17.7,17.71,17.68,17.7,132417.0
2023-07-21 12:40:00,17.69,17.73,17.69,17.71,456819.0,17.69,17.73,17.69,17.71,456819.0
2023-07-21 12:45:00,17.71,17.79,17.7,17.75,323478.0,17.71,17.79,17.7,17.75,323478.0
2023-07-21 12:50:00,17.76,17.79,17.75,17.77,171823.0,17.76,17.79,17.75,17.77,171823.0
2023-07-21 12:55:00,17.77,17.79,17.75,17.79,93979.0,17.77,17.79,17.75,17.79,93979.0
2023-07-21 13:00:00,17.79,17.79,17.77,17.78,137935.0,17.79,17.79,17.77,17.78,137935.0
2023-07-21 13:05:00,17.77,17.8,17.77,17.8,210455.0,17.77,17.8,17.77,17.8,210455.0
2023-07-21 13:10:00,17.79,17.86,17.79,17.86,315568.0,17.79,17.86,17.79,17.86,315568.0
2023-07-21 13:15:00,17.86,17.87,17.83,17.83,230653.0,17.86,17.87,17.83,17.83,230653.0
2023-07-21 13:20:00,17.83,17.84,17.78,17.79,174952.0,17.83,17.84,17.78,17.79,174952.0
2023-07-21 13:25:00,17.79,17.81,17.77,17.78,280900.0,17.79,17.81,17.77,17.78,280900.0
2023-07-21 13:30:00,17.79,17.83,17.78,17.82,166701.0,17.79,17.83,17.78,17.82,166701.0
2023-07-21 13:35:00,17.82,17.82,17.78,17.79,133424.0,17.82,17.82,17.78,17.79,133424.0
2023-07-21 13:40:00,17.78,17.79,17.76,17.78,174464.0,17.78,17.79,17.76,17.78,174464.0
2023-07-21 13:45:00,17.77,17.8,17.75,17.8,107579.0,17.77,17.8,17.75,17.8,107579.0
2023-07-21 13:50:00,17.8,17.82,17.78,17.81,161880.0,17.8,17.82,17.78,17.81,161880.0
2023-07-21 13:55:00,17.82,17.83,17.79,17.82,180747.0,17.82,17.83,17.79,17.82,180747.0
2023-07-21 14:00:00,17.82,17.83,17.81,17.82,198922.0,17.82,17.83,17.81,17.82,198922.0
2023-07-21 14:05:00,17.81,17.83,17.79,17.82,178821.0,17.81,17.83,17.79,17.82,178821.0
2023-07-21 14:10:00,17.82,17.82,17.78,17.79,144511.0,17.82,17.82,17.78,17.79,144511.0
2023-07-21 14:15:00,17.79,17.82,17.78,17.82,80690.0,17.79,17.82,17.78,17.82,80690.0
2023-07-21 14:20:00,17.82,17.84,17.8,17.8,147044.0,17.82,17.84,17.8,17.8,147044.0
2023-07-21 14:25:00,17.81,17.84,17.8,17.82,115028.0,17.81,17.84,17.8,17.82,115028.0
2023-07-21 14:30:00,17.83,17.84,17.81,17.83,93056.0,17.83,17.84,17.81,17.83,93056.0
2023-07-21 14:35:00,17.84,17.88,17.83,17.88,142398.0,17.84,17.88,17.83,17.88,142398.0
2023-07-21 14:40:00,17.87,17.88,17.85,17.86,223798.0,17.87,17.88,17.85,17.86,223798.0
2023-07-21 14:45:00,17.87,17.9,17.85,17.88,252561.0,17.87,17.9,17.85,17.88,252561.0
2023-07-21 14:50:00,17.88,17.9,17.86,17.88,185478.0,17.88,17.9,17.86,17.88,185478.0
2023-07-21 14:55:00,17.88,17.89,17.85,17.89,175794.0,17.88,17.89,17.85,17.89,175794.0
2023-07-21 15:00:00,17.89,17.9,17.85,17.86,292104.0,17.89,17.9,17.85,17.86,292104.0
2023-07-21 15:05:00,17.85,17.85,17.8,17.82,292491.0,17.85,17.85,17.8,17.82,292491.0
2023-07-21 15:10:00,17.82,17.83,17.77,17.82,235845.0,17.82,17.83,17.77,17.82,235845.0
2023-07-21 15:15:00,17.82,17.86,17.8,17.86,192326.0,17.82,17.86,17.8,17.86,192326.0
2023-07-21 15:20:00,17.86,17.87,17.81,17.85,284668.0,17.86,17.87,17.81,17.85,284668.0
2023-07-21 15:25:00,17.85,17.85,17.83,17.84,192364.0,17.85,17.85,17.83,17.84,192364.0
2023-07-21 15:30:00,17.85,17.86,17.82,17.86,278076.0,17.85,17.86,17.82,17.86,278076.0
2023-07-21 15:35:00,17.86,17.88,17.83,17.84,306538.0,17.86,17.88,17.83,17.84,306538.0
2023-07-21 15:40:00,17.84,17.87,17.81,17.84,342280.0,17.84,17.87,17.81,17.84,342280.0
2023-07-21 15:45:00,17.84,17.85,17.81,17.82,454241.0,17.84,17.85,17.81,17.82,454241.0
2023-07-21 15:50:00,17.82,17.87,17.8,17.87,576591.0,17.82,17.87,17.8,17.87,576591.0
2023-07-21 15:55:00,17.86,17.89,17.85,17.88,1204377.0,17.86,17.89,17.85,17.88,1204377.0
2023-07-24 09:30:00,17.88,18.01,17.82,17.85,902121.0,17.88,18.01,17.82,17.85,902121.0
2023-07-24 09:35:00,17.86,17.87,17.67,17.72,504436.0,17.86,17.87,17.67,17.72,504436.0
2023-07-24 09:40:00,17.73,17.74,17.62,17.63,512193.0,17.73,17.74,17.62,17.63,512193.0
2023-07-24 09:45:00,17.63,17.65,17.52,17.53,636621.0,17.63,17.65,17.52,17.53,636621.0
2023-07-24 09:50:00,17.52,17.53,17.33,17.35,1148935.0,17.52,17.53,17.33,17.35,1148935.0
2023-07-24 09:55:00,17.34,17.35,17.22,17.25,808231.0,17.34,17.35,17.22,17.25,808231.0
2023-07-24 10:00:00,17.24,17.3,17.23,17.28,584944.0,17.24,17.3,17.23,17.28,584944.0
2023-07-24 10:05:00,17.27,17.36,17.27,17.36,628727.0,17.27,17.36,17.27,17.36,628727.0
2023-07-24 10:10:00,17.36,17.37,17.31,17.35,418227.0,17.36,17.37,17.31,17.35,418227.0
2023-07-24 10:15:00,17.34,17.45,17.34,17.43,459948.0,17.34,17.45,17.34,17.43,459948.0
2023-07-24 10:20:00,17.43,17.48,17.42,17.46,434096.0,17.43,17.48,17.42,17.46,434096.0
2023-07-24 10:25:00,17.45,17.51,17.43,17.46,417590.0,17.45,17.51,17.43,17.46,417590.0
2023-07-24 10:30:00,17.47,17.51,17.44,17.47,420050.0,17.47,17.51,17.44,17.47,420050.0
2023-07-24 10:35:00,17.47,17.51,17.45,17.48,207103.0,17.47,17.51,17.45,17.48,207103.0
2023-07-24 10:40:00,17.49,17.57,17.49,17.52,737169.0,17.49,17.57,17.49,17.52,737169.0
2023-07-24 10:45:00,17.52,17.66,17.52,17.64,751485.0,17.52,17.66,17.52,17.64,751485.0
2023-07-24 10:50:00,17.64,17.75,17.62,17.73,855030.0,17.64,17.75,17.62,17.73,855030.0
2023-07-24 10:55:00,17.74,17.82,17.73,17.82,646545.0,17.74,17.82,17.73,17.82,646545.0
2023-07-24 11:00:00,17.83,17.93,17.82,17.92,546074.0,17.83,17.93,17.82,17.92,546074.0
2023-07-24 11:05:00,17.92,17.93,17.81,17.84,987596.0,17.92,17.93,17.81,17.84,987596.0
2023-07-24 11:10:00,17.85,17.91,17.79,17.87,814627.0,17.85,17.91,17.79,17.87,814627.0
2023-07-24 11:15:00,17.87,17.88,17.83,17.84,193624.0,17.87,17.88,17.83,17.84,193624.0
2023-07-24 11:20:00,17.84,17.88,17.8,17.88,247213.0,17.84,17.88,17.8,17.88,247213.0
2023-07-24 11:25:00,17.87,17.88,17.82,17.83,207849.0,17.87,17.88,17.82,17.83,207849.0
2023-07-24 11:30:00,17.84,17.85,17.78,17.84,262612.0,17.84,17.85,17.78,17.84,262612.0
2023-07-24 11:35:00,17.84,17.85,17.8,17.81,136892.0,17.84,17.85,17.8,17.81,136892.0
2023-07-24 11:40:00,17.81,17.89,17.79,17.87,239728.0,17.81,17.89,17.79,17.87,239728.0
2023-07-24 11:45:00,17.87,17.88,17.83,17.84,267910.0,17.87,17.88,17.83,17.84,267910.0
2023-07-24 11:50:00,17.83,17.92,17.83,17.89,274803.0,17.83,17.92,17.83,17.89,274803.0
2023-07-24 11:55:00,17.9,17.91,17.87,17.89,116894.0,17.9,17.91,17.87,17.89,116894.0
2023-07-24 12:00:00,17.89,17.91,17.87,17.9,141751.0,17.89,17.91,17.87,17.9,141751.0
2023-07-24 12:05:00,17.9,17.95,17.88,17.94,296689.0,17.9,17.95,17.88,17.94,296689.0
2023-07-24 12:10:00,17.95,17.95,17.9,17.91,215444.0,17.95,17.95,17.9,17.91,215444.0
2023-07-24 12:15:00,17.92,17.94,17.87,17.88,177192.0,17.92,17.94,17.87,17.88,177192.0
2023-07-24 12:20:00,17.87,17.9,17.85,17.9,175613.0,17.87,17.9,17.85,17.9,175613.0
2023-07-24 12:25:00,17.9,17.91,17.89,17.91,79559.0,17.9,17.91,17.89,17.91,79559.0
2023-07-24 12:30:00,17.91,17.93,17.89,17.89,204039.0,17.91,17.93,17.89,17.89,204039.0
2023-07-24 12:35:00,17.89,17.91,17.87,17.9,122161.0,17.89,17.91,17.87,17.9,122161.0
2023-07-24 12:40:00,17.91,17.92,17.88,17.89,137084.0,17.91,17.92,17.88,17.89,137084.0
2023-07-24 12:45:00,17.89,17.9,17.85,17.88,371657.0,17.89,17.9,17.85,17.88,371657.0
2023-07-24 12:50:00,17.88,17.89,17.85,17.85,98061.0,17.88,17.89,17.85,17.85,98061.0
2023-07-24 12:55:00,17.86,17.89,17.83,17.87,303994.0,17.86,17.89,17.83,17.87,303994.0
2023-07-24 13:00:00,17.87,17.88,17.83,17.83,237029.0,17.87,17.88,17.83,17.83,237029.0
2023-07-24 13:05:00,17.84,17.85,17.79,17.8,343440.0,17.84,17.85,17.79,17.8,343440.0
2023-07-24 13:10:00,17.8,17.82,17.79,17.8,179592.0,17.8,17.82,17.79,17.8,179592.0
2023-07-24 13:15:00,17.8,17.83,17.79,17.81,115717.0,17.8,17.83,17.79,17.81,115717.0
2023-07-24 13:20:00,17.81,17.81,17.75,17.76,181900.0,17.81,17.81,17.75,17.76,181900.0
2023-07-24 13:25:00,17.77,17.78,17.73,17.74,156284.0,17.77,17.78,17.73,17.74,156284.0
2023-07-24 13:30:00,17.75,17.77,17.73,17.77,113390.0,17.75,17.77,17.73,17.77,113390.0
2023-07-24 13:35:00,17.76,17.78,17.74,17.76,202310.0,17.76,17.78,17.74,17.76,202310.0
2023-07-24 13:40:00,17.75,17.76,17.72,17.75,176369.0,17.75,17.76,17.72,17.75,176369.0
2023-07-24 13:45:00,17.75,17.77,17.74,17.77,70775.0,17.75,17.77,17.74,17.77,70775.0
2023-07-24 13:50:00,17.76,17.76,17.74,17.76,69906.0,17.76,17.76,17.74,17.76,69906.0
2023-07-24 13:55:00,17.75,17.76,17.71,17.73,106264.0,17.75,17.76,17.71,17.73,106264.0
2023-07-24 14:00:00,17.73,17.79,17.73,17.78,145882.0,17.73,17.79,17.73,17.78,145882.0
2023-07-24 14:05:00,17.78,17.79,17.76,17.76,82266.0,17.78,17.79,17.76,17.76,82266.0
2023-07-24 14:10:00,17.77,17.81,17.75,17.8,122996.0,17.77,17.81,17.75,17.8,122996.0
2023-07-24 14:15:00,17.81,17.83,17.8,17.82,124393.0,17.81,17.83,17.8,17.82,124393.0
2023-07-24 14:20:00,17.83,17.83,17.79,17.79,99309.0,17.83,17.83,17.79,17.79,99309.0
2023-07-24 14:25:00,17.79,17.81,17.78,17.79,68084.0,17.79,17.81,17.78,17.79,68084.0
2023-07-24 14:30:00,17.79,17.81,17.78,17.8,94654.0,17.79,17.81,17.78,17.8,94654.0
2023-07-24 14:35:00,17.8,17.8,17.76,17.77,129216.0,17.8,17.8,17.76,17.77,129216.0
2023-07-24 14:40:00,17.77,17.77,17.73,17.74,130275.0,17.77,17.77,17.73,17.74,130275.0
2023-07-24 14:45:00,17.75,17.79,17.74,17.77,186275.0,17.75,17.79,17.74,17.77,186275.0
2023-07-24 14:50:00,17.78,17.79,17.76,17.79,110570.0,17.78,17.79,17.76,17.79,110570.0
2023-07-24 14:55:00,17.78,17.79,17.77,17.77,91856.0,17.78,17.79,17.77,17.77,91856.0
2023-07-24 15:00:00,17.77,17.78,17.74,17.74,170971.0,17.77,17.78,17.74,17.74,170971.0
2023-07-24 15:05:00,17.75,17.77,17.73,17.73,159589.0,17.75,17.77,17.73,17.73,159589.0
2023-07-24 15:10:00,17.73,17.75,17.71,17.73,165292.0,17.73,17.75,17.71,17.73,165292.0
2023-07-24 15:15:00,17.73,17.75,17.71,17.74,224930.0,17.73,17.75,17.71,17.74,224930.0
2023-07-24 15:20:00,17.74,17.75,17.71,17.71,163603.0,17.74,17.75,17.71,17.71,163603.0
2023-07-24 15:25:00,17.71,17.73,17.68,17.69,286041.0,17.71,17.73,17.68,17.69,286041.0
2023-07-24 15:30:00,17.69,17.72,17.68,17.72,260519.0,17.69,17.72,17.68,17.72,260519.0
2023-07-24 15:35:00,17.71,17.76,17.71,17.74,356104.0,17.71,17.76,17.71,17.74,356104.0
2023-07-24 15:40:00,17.74,17.78,17.73,17.78,204402.0,17.74,17.78,17.73,17.78,204402.0
2023-07-24 15:45:00,17.78,17.78,17.75,17.77,286418.0,17.78,17.78,17.75,17.77,286418.0
2023-07-24 15:50:00,17.76,17.78,17.75,17.78,413921.0,17.76,17.78,17.75,17.78,413921.0
2023-07-24 15:55:00,17.78,17.86,17.77,17.84,1441937.0,17.78,17.86,17.77,17.84,1441937.0
2023-07-25 09:30:00,17.71,17.78,17.63,17.74,760041.0,17.71,17.78,17.63,17.74,760041.0
2023-07-25 09:35:00,17.75,17.76,17.55,17.64,817521.0,17.75,17.76,17.55,17.64,817521.0
2023-07-25 09:40:00,17.64,17.66,17.54,17.55,469120.0,17.64,17.66,17.54,17.55,469120.0
2023-07-25 09:45:00,17.55,17.57,17.41,17.42,600689.0,17.55,17.57,17.41,17.42,600689.0
2023-07-25 09:50:00,17.43,17.56,17.41,17.55,570219.0,17.43,17.56,17.41,17.55,570219.0
2023-07-25 09:55:00,17.55,17.61,17.54,17.57,515352.0,17.55,17.61,17.54,17.57,515352.0
2023-07-25 10:00:00,17.57,17.63,17.57,17.61,357469.0,17.57,17.63,17.57,17.61,357469.0
2023-07-25 10:05:00,17.61,17.68,17.6,17.67,253174.0,17.61,17.68,17.6,17.67,253174.0
2023-07-25 10:10:00,17.67,17.71,17.66,17.71,202337.0,17.67,17.71,17.66,17.71,202337.0
2023-07-25 10:15:00,17.71,17.77,17.59,17.63,813719.0,17.71,17.77,17.59,17.63,813719.0
2023-07-25 10:20:00,17.63,17.66,17.57,17.65,357931.0,17.63,17.66,17.57,17.65,357931.0
2023-07-25 10:25:00,17.64,17.65,17.56,17.57,204366.0,17.64,17.65,17.56,17.57,204366.0
2023-07-25 10:30:00,17.57,17.58,17.51,17.57,465112.0,17.57,17.58,17.51,17.57,465112.0
2023-07-25 10:35:00,17.57,17.57,17.51,17.51,250117.0,17.57,17.57,17.51,17.51,250117.0
2023-07-25 10:40:00,17.51,17.56,17.51,17.53,278487.0,17.51,17.56,17.51,17.53,278487.0
2023-07-25 10:45:00,17.53,17.61,17.52,17.6,255366.0,17.53,17.61,17.52,17.6,255366.0
2023-07-25 10:50:00,17.6,17.6,17.54,17.56,212929.0,17.6,17.6,17.54,17.56,212929.0
2023-07-25 10:55:00,17.55,17.63,17.55,17.61,224645.0,17.55,17.63,17.55,17.61,224645.0
2023-07-25 11:00:00,17.61,17.66,17.6,17.64,264662.0,17.61,17.66,17.6,17.64,264662.0
2023-07-25 11:05:00,17.64,17.65,17.59,17.64,140488.0,17.64,17.65,17.59,17.64,140488.0
2023-07-25 11:10:00,17.64,17.69,17.64,17.68,773800.0,17.64,17.69,17.64,17.68,773800.0
2023-07-25 11:15:00,17.68,17.68,17.63,17.63,193157.0,17.68,17.68,17.63,17.63,193157.0
2023-07-25 11:20:00,17.63,17.65,17.61,17.64,238505.0,17.63,17.65,17.61,17.64,238505.0
2023-07-25 11:25:00,17.64,17.66,17.62,17.66,221289.0,17.64,17.66,17.62,17.66,221289.0
2023-07-25 11:30:00,17.66,17.69,17.64,17.66,151730.0,17.66,17.69,17.64,17.66,151730.0
2023-07-25 11:35:00,17.66,17.68,17.65,17.66,159590.0,17.66,17.68,17.65,17.66,159590.0
2023-07-25 11:40:00,17.66,17.67,17.62,17.64,139484.0,17.66,17.67,17.62,17.64,139484.0
2023-07-25 11:45:00,17.64,17.65,17.61,17.64,207628.0,17.64,17.65,17.61,17.64,207628.0
2023-07-25 11:50:00,17.64,17.64,17.59,17.64,218408.0,17.64,17.64,17.59,17.64,218408.0
2023-07-25 11:55:00,17.64,17.65,17.6,17.62,94570.0,17.64,17.65,17.6,17.62,94570.0
2023-07-25 12:00:00,17.63,17.63,17.58,17.59,150921.0,17.63,17.63,17.58,17.59,150921.0
2023-07-25 12:05:00,17.59,17.61,17.56,17.57,212390.0,17.59,17.61,17.56,17.57,212390.0
2023-07-25 12:10:00,17.57,17.61,17.57,17.6,191173.0,17.57,17.61,17.57,17.6,191173.0
2023-07-25 12:15:00,17.61,17.63,17.57,17.59,203123.0,17.61,17.63,17.57,17.59,203123.0
2023-07-25 12:20:00,17.59,17.6,17.56,17.57,156450.0,17.59,17.6,17.56,17.57,156450.0
2023-07-25 12:25:00,17.57,17.58,17.55,17.57,126979.0,17.57,17.58,17.55,17.57,126979.0
2023-07-25 12:30:00,17.57,17.59,17.55,17.58,107493.0,17.57,17.59,17.55,17.58,107493.0
2023-07-25 12:35:00,17.59,17.63,17.58,17.6,256862.0,17.59,17.63,17.58,17.6,256862.0
2023-07-25 12:40:00,17.6,17.6,17.57,17.57,57603.0,17.6,17.6,17.57,17.57,57603.0
2023-07-25 12:45:00,17.57,17.59,17.56,17.56,44580.0,17.57,17.59,17.56,17.56,44580.0
2023-07-25 12:50:00,17.57,17.59,17.55,17.57,154449.0,17.57,17.59,17.55,17.57,154449.0
2023-07-25 12:55:00,17.57,17.59,17.55,17.59,130240.0,17.57,17.59,17.55,17.59,130240.0
2023-07-25 13:00:00,17.59,17.59,17.55,17.57,163390.0,17.59,17.59,17.55,17.57,163390.0
2023-07-25 13:05:00,17.57,17.58,17.53,17.55,215655.0,17.57,17.58,17.53,17.55,215655.0
2023-07-25 13:10:00,17.55,17.56,17.5,17.51,196463.0,17.55,17.56,17.5,17.51,196463.0
2023-07-25 13:15:00,17.51,17.53,17.5,17.53,203246.0,17.51,17.53,17.5,17.53,203246.0
2023-07-25 13:20:00,17.53,17.54,17.5,17.51,93961.0,17.53,17.54,17.5,17.51,93961.0
2023-07-25 13:25:00,17.51,17.51,17.45,17.46,280147.0,17.51,17.51,17.45,17.46,280147.0
2023-07-25 13:30:00,17.45,17.46,17.39,17.4,391370.0,17.45,17.46,17.39,17.4,391370.0
2023-07-25 13:35:00,17.39,17.41,17.35,17.37,320358.0,17.39,17.41,17.35,17.37,320358.0
2023-07-25 13:40:00,17.36,17.38,17.34,17.38,377714.0,17.36,17.38,17.34,17.38,377714.0
2023-07-25 13:45:00,17.38,17.39,17.35,17.37,376037.0,17.38,17.39,17.35,17.37,376037.0
2023-07-25 13:50:00,17.37,17.42,17.36,17.41,272179.0,17.37,17.42,17.36,17.41,272179.0
2023-07-25 13:55:00,17.41,17.47,17.41,17.44,239623.0,17.41,17.47,17.41,17.44,239623.0
2023-07-25 14:00:00,17.45,17.46,17.43,17.44,175618.0,17.45,17.46,17.43,17.44,175618.0
2023-07-25 14:05:00,17.44,17.46,17.43,17.45,181458.0,17.44,17.46,17.43,17.45,181458.0
2023-07-25 14:10:00,17.46,17.48,17.44,17.47,193960.0,17.46,17.48,17.44,17.47,193960.0
2023-07-25 14:15:00,17.46,17.49,17.44,17.46,219378.0,17.46,17.49,17.44,17.46,219378.0
2023-07-25 14:20:00,17.46,17.51,17.46,17.5,187257.0,17.46,17.51,17.46,17.5,187257.0
2023-07-25 14:25:00,17.5,17.54,17.48,17.53,146808.0,17.5,17.54,17.48,17.53,146808.0
2023-07-25 14:30:00,17.54,17.56,17.52,17.55,387509.0,17.54,17.56,17.52,17.55,387509.0
2023-07-25 14:35:00,17.55,17.58,17.55,17.57,169362.0,17.55,17.58,17.55,17.57,169362.0
2023-07-25 14:40:00,17.57,17.58,17.53,17.55,295220.0,17.57,17.58,17.53,17.55,295220.0
2023-07-25 14:45:00,17.55,17.56,17.49,17.5,197315.0,17.55,17.56,17.49,17.5,197315.0
2023-07-25 14:50:00,17.51,17.51,17.49,17.51,116657.0,17.51,17.51,17.49,17.51,116657.0
2023-07-25 14:55:00,17.51,17.51,17.47,17.48,125909.0,17.51,17.51,17.47,17.48,125909.0
2023-07-25 15:00:00,17.48,17.48,17.44,17.45,381512.0,17.48,17.48,17.44,17.45,381512.0
2023-07-25 15:05:00,17.45,17.47,17.43,17.47,134783.0,17.45,17.47,17.43,17.47,134783.0
2023-07-25 15:10:00,17.46,17.48,17.44,17.46,197963.0,17.46,17.48,17.44,17.46,197963.0
2023-07-25 15:15:00,17.46,17.51,17.46,17.5,245192.0,17.46,17.51,17.46,17.5,245192.0
2023-07-25 15:20:00,17.5,17.51,17.48,17.51,386544.0,17.5,17.51,17.48,17.51,386544.0
2023-07-25 15:25:00,17.51,17.53,17.5,17.53,228232.0,17.51,17.53,17.5,17.53,228232.0
2023-07-25 15:30:00,17.53,17.53,17.46,17.49,322949.0,17.53,17.53,17.46,17.49,322949.0
2023-07-25 15:35:00,17.48,17.5,17.46,17.48,185526.0,17.48,17.5,17.46,17.48,185526.0
2023-07-25 15:40:00,17.48,17.51,17.47,17.48,343301.0,17.48,17.51,17.47,17.48,343301.0
2023-07-25 15:45:00,17.48,17.49,17.44,17.44,364227.0,17.48,17.49,17.44,17.44,364227.0
2023-07-25 15:50:00,17.44,17.47,17.43,17.46,400492.0,17.44,17.47,17.43,17.46,400492.0
2023-07-25 15:55:00,17.46,17.47,17.43,17.45,885763.0,17.46,17.47,17.43,17.45,885763.0
2023-07-26 09:30:00,17.5,17.69,17.48,17.68,803748.0,17.5,17.69,17.48,17.68,803748.0
2023-07-26 09:35:00,17.68,17.72,17.58,17.61,579017.0,17.68,17.72,17.58,17.61,579017.0
2023-07-26 09:40:00,17.61,17.74,17.59,17.72,465825.0,17.61,17.74,17.59,17.72,465825.0
2023-07-26 09:45:00,17.71,17.73,17.63,17.68,379901.0,17.71,17.73,17.63,17.68,379901.0
2023-07-26 09:50:00,17.67,17.73,17.66,17.66,341026.0,17.67,17.73,17.66,17.66,341026.0
2023-07-26 09:55:00,17.67,17.71,17.62,17.63,368712.0,17.67,17.71,17.62,17.63,368712.0
2023-07-26 10:00:00,17.63,17.65,17.58,17.61,319912.0,17.63,17.65,17.58,17.61,319912.0
2023-07-26 10:05:00,17.61,17.64,17.58,17.61,318731.0,17.61,17.64,17.58,17.61,318731.0
2023-07-26 10:10:00,17.61,17.64,17.59,17.62,178087.0,17.61,17.64,17.59,17.62,178087.0
2023-07-26 10:15:00,17.61,17.68,17.58,17.63,207046.0,17.61,17.68,17.58,17.63,207046.0
2023-07-26 10:20:00,17.62,17.65,17.59,17.65,175538.0,17.62,17.65,17.59,17.65,175538.0
2023-07-26 10:25:00,17.64,17.67,17.62,17.62,157788.0,17.64,17.67,17.62,17.62,157788.0
2023-07-26 10:30:00,17.63,17.65,17.55,17.55,419583.0,17.63,17.65,17.55,17.55,419583.0
2023-07-26 10:35:00,17.56,17.59,17.54,17.55,225723.0,17.56,17.59,17.54,17.55,225723.0
2023-07-26 10:40:00,17.55,17.55,17.51,17.55,126744.0,17.55,17.55,17.51,17.55,126744.0
2023-07-26 10:45:00,17.55,17.55,17.47,17.48,209937.0,17.55,17.55,17.47,17.48,209937.0
2023-07-26 10:50:00,17.48,17.48,17.44,17.45,244819.0,17.48,17.48,17.44,17.45,244819.0
2023-07-26 10:55:00,17.45,17.45,17.35,17.37,360400.0,17.45,17.45,17.35,17.37,360400.0
2023-07-26 11:00:00,17.37,17.4,17.33,17.39,380171.0,17.37,17.4,17.33,17.39,380171.0
2023-07-26 11:05:00,17.4,17.41,17.35,17.39,288572.0,17.4,17.41,17.35,17.39,288572.0
2023-07-26 11:10:00,17.39,17.43,17.35,17.43,274669.0,17.39,17.43,17.35,17.43,274669.0
2023-07-26 11:15:00,17.42,17.45,17.42,17.44,150572.0,17.42,17.45,17.42,17.44,150572.0
2023-07-26 11:20:00,17.43,17.44,17.38,17.38,161623.0,17.43,17.44,17.38,17.38,161623.0
2023-07-26 11:25:00,17.38,17.45,17.37,17.43,254749.0,17.38,17.45,17.37,17.43,254749.0
2023-07-26 11:30:00,17.42,17.47,17.42,17.46,163790.0,17.42,17.47,17.42,17.46,163790.0
2023-07-26 11:35:00,17.46,17.49,17.44,17.45,157733.0,17.46,17.49,17.44,17.45,157733.0
2023-07-26 11:40:00,17.45,17.49,17.45,17.46,127167.0,17.45,17.49,17.45,17.46,127167.0
2023-07-26 11:45:00,17.46,17.47,17.45,17.46,86782.0,17.46,17.47,17.45,17.46,86782.0
2023-07-26 11:50:00,17.46,17.46,17.43,17.43,149840.0,17.46,17.46,17.43,17.43,149840.0
2023-07-26 11:55:00,17.43,17.45,17.41,17.41,143689.0,17.43,17.45,17.41,17.41,143689.0
2023-07-26 12:00:00,17.41,17.44,17.39,17.44,141463.0,17.41,17.44,17.39,17.44,141463.0
2023-07-26 12:05:00,17.44,17.44,17.42,17.42,80899.0,17.44,17.44,17.42,17.42,80899.0
2023-07-26 12:10:00,17.43,17.46,17.42,17.45,160312.0,17.43,17.46,17.42,17.45,160312.0
2023-07-26 12:15:00,17.45,17.45,17.42,17.44,169419.0,17.45,17.45,17.42,17.44,169419.0
2023-07-26 12:20:00,17.44,17.44,17.42,17.43,93403.0,17.44,17.44,17.42,17.43,93403.0
2023-07-26 12:25:00,17.43,17.46,17.42,17.44,149099.0,17.43,17.46,17.42,17.44,149099.0
2023-07-26 12:30:00,17.44,17.47,17.43,17.46,104909.0,17.44,17.47,17.43,17.46,104909.0
2023-07-26 12:35:00,17.46,17.46,17.43,17.44,91889.0,17.46,17.46,17.43,17.44,91889.0
2023-07-26 12:40:00,17.44,17.44,17.4,17.41,92273.0,17.44,17.44,17.4,17.41,92273.0
2023-07-26 12:45:00,17.41,17.42,17.39,17.42,151589.0,17.41,17.42,17.39,17.42,151589.0
2023-07-26 12:50:00,17.42,17.44,17.39,17.39,61618.0,17.42,17.44,17.39,17.39,61618.0
2023-07-26 12:55:00,17.4,17.42,17.39,17.42,94840.0,17.4,17.42,17.39,17.42,94840.0
2023-07-26 13:00:00,17.42,17.43,17.41,17.43,78989.0,17.42,17.43,17.41,17.43,78989.0
2023-07-26 13:05:00,17.42,17.43,17.4,17.43,77659.0,17.42,17.43,17.4,17.43,77659.0
2023-07-26 13:10:00,17.42,17.44,17.42,17.42,65073.0,17.42,17.44,17.42,17.42,65073.0
2023-07-26 13:15:00,17.42,17.45,17.42,17.43,96203.0,17.42,17.45,17.42,17.43,96203.0
2023-07-26 13:20:00,17.43,17.44,17.42,17.44,37638.0,17.43,17.44,17.42,17.44,37638.0
2023-07-26 13:25:00,17.44,17.47,17.43,17.45,183749.0,17.44,17.47,17.43,17.45,183749.0
2023-07-26 13:30:00,17.45,17.49,17.45,17.48,80106.0,17.45,17.49,17.45,17.48,80106.0
2023-07-26 13:35:00,17.48,17.48,17.45,17.45,108666.0,17.48,17.48,17.45,17.45,108666.0
2023-07-26 13:40:00,17.45,17.47,17.44,17.47,102519.0,17.45,17.47,17.44,17.47,102519.0
2023-07-26 13:45:00,17.47,17.49,17.46,17.48,159225.0,17.47,17.49,17.46,17.48,159225.0
2023-07-26 13:50:00,17.48,17.49,17.46,17.47,114604.0,17.48,17.49,17.46,17.47,114604.0
2023-07-26 13:55:00,17.48,17.49,17.45,17.46,101169.0,17.48,17.49,17.45,17.46,101169.0
2023-07-26 14:00:00,17.46,17.51,17.44,17.48,238927.0,17.46,17.51,17.44,17.48,238927.0
2023-07-26 14:05:00,17.49,17.51,17.48,17.5,173293.0,17.49,17.51,17.48,17.5,173293.0
2023-07-26 14:10:00,17.51,17.53,17.49,17.51,230649.0,17.51,17.53,17.49,17.51,230649.0
2023-07-26 14:15:00,17.52,17.56,17.51,17.54,246700.0,17.52,17.56,17.51,17.54,246700.0
2023-07-26 14:20:00,17.53,17.55,17.52,17.53,130009.0,17.53,17.55,17.52,17.53,130009.0
2023-07-26 14:25:00,17.53,17.58,17.5,17.57,435664.0,17.53,17.58,17.5,17.57,435664.0
2023-07-26 14:30:00,17.57,17.61,17.56,17.58,242132.0,17.57,17.61,17.56,17.58,242132.0
2023-07-26 14:35:00,17.58,17.67,17.57,17.67,593359.0,17.58,17.67,17.57,17.67,593359.0
2023-07-26 14:40:00,17.67,17.69,17.65,17.67,336852.0,17.67,17.69,17.65,17.67,336852.0
2023-07-26 14:45:00,17.67,17.69,17.61,17.63,310752.0,17.67,17.69,17.61,17.63,310752.0
2023-07-26 14:50:00,17.63,17.66,17.62,17.66,164745.0,17.63,17.66,17.62,17.66,164745.0
2023-07-26 14:55:00,17.66,17.66,17.61,17.63,250419.0,17.66,17.66,17.61,17.63,250419.0
2023-07-26 15:00:00,17.63,17.65,17.61,17.64,332050.0,17.63,17.65,17.61,17.64,332050.0
2023-07-26 15:05:00,17.64,17.66,17.53,17.57,439512.0,17.64,17.66,17.53,17.57,439512.0
2023-07-26 15:10:00,17.57,17.6,17.54,17.58,211370.0,17.57,17.6,17.54,17.58,211370.0
2023-07-26 15:15:00,17.58,17.62,17.55,17.58,361138.0,17.58,17.62,17.55,17.58,361138.0
2023-07-26 15:20:00,17.58,17.62,17.56,17.6,304029.0,17.58,17.62,17.56,17.6,304029.0
2023-07-26 15:25:00,17.6,17.62,17.57,17.58,267434.0,17.6,17.62,17.57,17.58,267434.0
2023-07-26 15:30:00,17.58,17.6,17.56,17.58,353963.0,17.58,17.6,17.56,17.58,353963.0
2023-07-26 15:35:00,17.58,17.6,17.55,17.59,568720.0,17.58,17.6,17.55,17.59,568720.0
2023-07-26 15:40:00,17.58,17.64,17.58,17.64,346139.0,17.58,17.64,17.58,17.64,346139.0
2023-07-26 15:45:00,17.64,17.64,17.59,17.59,414812.0,17.64,17.64,17.59,17.59,414812.0
2023-07-26 15:50:00,17.59,17.62,17.58,17.62,546854.0,17.59,17.62,17.58,17.62,546854.0
2023-07-26 15:55:00,17.62,17.65,17.61,17.64,1184490.0,17.62,17.65,17.61,17.64,1184490.0
2023-07-27 09:30:00,18.62,18.81,18.34,18.38,3892527.0,18.62,18.81,18.34,18.38,3892527.0
2023-07-27 09:35:00,18.38,18.55,18.22,18.52,1921794.0,18.38,18.55,18.22,18.52,1921794.0
2023-07-27 09:40:00,18.52,18.55,18.33,18.37,933336.0,18.52,18.55,18.33,18.37,933336.0
2023-07-27 09:45:00,18.37,18.43,18.16,18.34,1447269.0,18.37,18.43,18.16,18.34,1447269.0
2023-07-27 09:50:00,18.32,18.53,18.32,18.52,1404575.0,18.32,18.53,18.32,18.52,1404575.0
2023-07-27 09:55:00,18.52,18.54,18.34,18.36,753505.0,18.52,18.54,18.34,18.36,753505.0
2023-07-27 10:00:00,18.37,18.45,18.32,18.37,518031.0,18.37,18.45,18.32,18.37,518031.0
2023-07-27 10:05:00,18.37,18.41,18.28,18.3,527861.0,18.37,18.41,18.28,18.3,527861.0
2023-07-27 10:10:00,18.3,18.38,18.27,18.38,551990.0,18.3,18.38,18.27,18.38,551990.0
2023-07-27 10:15:00,18.38,18.43,18.32,18.39,412681.0,18.38,18.43,18.32,18.39,412681.0
2023-07-27 10:20:00,18.39,18.42,18.36,18.39,351155.0,18.39,18.42,18.36,18.39,351155.0
2023-07-27 10:25:00,18.38,18.39,18.14,18.24,1253656.0,18.38,18.39,18.14,18.24,1253656.0
2023-07-27 10:30:00,18.23,18.3,18.2,18.29,631899.0,18.23,18.3,18.2,18.29,631899.0
2023-07-27 10:35:00,18.29,18.5,18.27,18.48,1385263.0,18.29,18.5,18.27,18.48,1385263.0
2023-07-27 10:40:00,18.47,18.52,18.42,18.51,666526.0,18.47,18.52,18.42,18.51,666526.0
2023-07-27 10:45:00,18.5,18.55,18.46,18.54,601834.0,18.5,18.55,18.46,18.54,601834.0
2023-07-27 10:50:00,18.54,18.63,18.53,18.59,719870.0,18.54,18.63,18.53,18.59,719870.0
2023-07-27 10:55:00,18.58,18.61,18.53,18.54,678141.0,18.58,18.61,18.53,18.54,678141.0
2023-07-27 11:00:00,18.54,18.61,18.51,18.58,498777.0,18.54,18.61,18.51,18.58,498777.0
2023-07-27 11:05:00,18.58,18.59,18.44,18.48,524075.0,18.58,18.59,18.44,18.48,524075.0
2023-07-27 11:10:00,18.48,18.55,18.47,18.55,350048.0,18.48,18.55,18.47,18.55,350048.0
2023-07-27 11:15:00,18.55,18.6,18.52,18.54,426983.0,18.55,18.6,18.52,18.54,426983.0
2023-07-27 11:20:00,18.54,18.61,18.53,18.61,470918.0,18.54,18.61,18.53,18.61,470918.0
2023-07-27 11:25:00,18.6,18.69,18.6,18.67,833027.0,18.6,18.69,18.6,18.67,833027.0
2023-07-27 11:30:00,18.66,18.69,18.62,18.66,420726.0,18.66,18.69,18.62,18.66,420726.0
2023-07-27 11:35:00,18.66,18.68,18.64,18.68,271442.0,18.66,18.68,18.64,18.68,271442.0
2023-07-27 11:40:00,18.68,18.69,18.59,18.66,486627.0,18.68,18.69,18.59,18.66,486627.0
2023-07-27 11:45:00,18.66,18.75,18.66,18.71,582659.0,18.66,18.75,18.66,18.71,582659.0
2023-07-27 11:50:00,18.71,18.73,18.67,18.69,356990.0,18.71,18.73,18.67,18.69,356990.0
2023-07-27 11:55:00,18.7,18.73,18.65,18.73,272867.0,18.7,18.73,18.65,18.73,272867.0
2023-07-27 12:00:00,18.73,18.77,18.69,18.76,878398.0,18.73,18.77,18.69,18.76,878398.0
2023-07-27 12:05:00,18.76,18.77,18.71,18.75,505429.0,18.76,18.77,18.71,18.75,505429.0
2023-07-27 12:10:00,18.75,18.78,18.71,18.77,572581.0,18.75,18.78,18.71,18.77,572581.0
2023-07-27 12:15:00,18.77,18.8,18.7,18.73,595120.0,18.77,18.8,18.7,18.73,595120.0
2023-07-27 12:20:00,18.72,18.75,18.7,18.71,311462.0,18.72,18.75,18.7,18.71,311462.0
2023-07-27 12:25:00,18.71,18.71,18.67,18.69,283301.0,18.71,18.71,18.67,18.69,283301.0
2023-07-27 12:30:00,18.69,18.73,18.67,18.7,230830.0,18.69,18.73,18.67,18.7,230830.0
2023-07-27 12:35:00,18.7,18.73,18.69,18.71,213806.0,18.7,18.73,18.69,18.71,213806.0
2023-07-27 12:40:00,18.71,18.71,18.64,18.66,330388.0,18.71,18.71,18.64,18.66,330388.0
2023-07-27 12:45:00,18.66,18.68,18.63,18.67,223104.0,18.66,18.68,18.63,18.67,223104.0
2023-07-27 12:50:00,18.66,18.67,18.59,18.61,251577.0,18.66,18.67,18.59,18.61,251577.0
2023-07-27 12:55:00,18.61,18.66,18.6,18.64,295545.0,18.61,18.66,18.6,18.64,295545.0
2023-07-27 13:00:00,18.64,18.66,18.61,18.63,281916.0,18.64,18.66,18.61,18.63,281916.0
2023-07-27 13:05:00,18.63,18.66,18.58,18.63,677354.0,18.63,18.66,18.58,18.63,677354.0
2023-07-27 13:10:00,18.63,18.65,18.58,18.6,198733.0,18.63,18.65,18.58,18.6,198733.0
2023-07-27 13:15:00,18.59,18.62,18.54,18.57,270645.0,18.59,18.62,18.54,18.57,270645.0
2023-07-27 13:20:00,18.57,18.57,18.51,18.55,239196.0,18.57,18.57,18.51,18.55,239196.0
2023-07-27 13:25:00,18.55,18.55,18.5,18.51,212024.0,18.55,18.55,18.5,18.51,212024.0
2023-07-27 13:30:00,18.51,18.52,18.46,18.47,301634.0,18.51,18.52,18.46,18.47,301634.0
2023-07-27 13:35:00,18.47,18.48,18.45,18.47,254343.0,18.47,18.48,18.45,18.47,254343.0
2023-07-27 13:40:00,18.47,18.52,18.46,18.5,209203.0,18.47,18.52,18.46,18.5,209203.0
2023-07-27 13:45:00,18.51,18.51,18.47,18.47,225183.0,18.51,18.51,18.47,18.47,225183.0
2023-07-27 13:50:00,18.47,18.48,18.43,18.45,207150.0,18.47,18.48,18.43,18.45,207150.0
2023-07-27 13:55:00,18.45,18.46,18.41,18.44,247602.0,18.45,18.46,18.41,18.44,247602.0
2023-07-27 14:00:00,18.44,18.48,18.41,18.46,240899.0,18.44,18.48,18.41,18.46,240899.0
2023-07-27 14:05:00,18.45,18.49,18.42,18.44,131561.0,18.45,18.49,18.42,18.44,131561.0
2023-07-27 14:10:00,18.44,18.44,18.35,18.37,356247.0,18.44,18.44,18.35,18.37,356247.0
2023-07-27 14:15:00,18.36,18.4,18.36,18.39,255964.0,18.36,18.4,18.36,18.39,255964.0
2023-07-27 14:20:00,18.4,18.43,18.39,18.39,256985.0,18.4,18.43,18.39,18.39,256985.0
2023-07-27 14:25:00,18.39,18.41,18.32,18.33,254717.0,18.39,18.41,18.32,18.33,254717.0
2023-07-27 14:30:00,18.33,18.34,18.31,18.32,254966.0,18.33,18.34,18.31,18.32,254966.0
2023-07-27 14:35:00,18.33,18.33,18.19,18.22,539448.0,18.33,18.33,18.19,18.22,539448.0
2023-07-27 14:40:00,18.23,18.24,18.19,18.24,278354.0,18.23,18.24,18.19,18.24,278354.0
2023-07-27 14:45:00,18.25,18.25,18.18,18.21,378309.0,18.25,18.25,18.18,18.21,378309.0
2023-07-27 14:50:00,18.22,18.28,18.19,18.28,336239.0,18.22,18.28,18.19,18.28,336239.0
2023-07-27 14:55:00,18.27,18.28,18.19,18.2,329869.0,18.27,18.28,18.19,18.2,329869.0
2023-07-27 15:00:00,18.2,18.23,18.18,18.19,308739.0,18.2,18.23,18.18,18.19,308739.0
2023-07-27 15:05:00,18.19,18.19,18.13,18.17,556988.0,18.19,18.19,18.13,18.17,556988.0
2023-07-27 15:10:00,18.17,18.25,18.17,18.24,455776.0,18.17,18.25,18.17,18.24,455776.0
2023-07-27 15:15:00,18.23,18.28,18.23,18.27,350949.0,18.23,18.28,18.23,18.27,350949.0
2023-07-27 15:20:00,18.27,18.27,18.18,18.18,351136.0,18.27,18.27,18.18,18.18,351136.0
2023-07-27 15:25:00,18.19,18.21,18.17,18.18,270362.0,18.19,18.21,18.17,18.18,270362.0
2023-07-27 15:30:00,18.18,18.2,18.13,18.13,360091.0,18.18,18.2,18.13,18.13,360091.0
2023-07-27 15:35:00,18.14,18.16,18.12,18.14,369066.0,18.14,18.16,18.12,18.14,369066.0
2023-07-27 15:40:00,18.14,18.15,18.1,18.14,582935.0,18.14,18.15,18.1,18.14,582935.0
2023-07-27 15:45:00,18.14,18.14,18.08,18.13,552414.0,18.14,18.14,18.08,18.13,552414.0
2023-07-27 15:50:00,18.14,18.22,18.13,18.21,1375115.0,18.14,18.22,18.13,18.21,1375115.0
2023-07-27 15:55:00,18.21,18.23,18.2,18.22,1358219.0,18.21,18.23,18.2,18.22,1358219.0
2023-07-28 09:30:00,18.37,18.52,18.36,18.5,1357066.0,18.37,18.52,18.36,18.5,1357066.0
2023-07-28 09:35:00,18.51,18.64,18.41,18.6,1044782.0,18.51,18.64,18.41,18.6,1044782.0
2023-07-28 09:40:00,18.6,18.72,18.55,18.55,899293.0,18.6,18.72,18.55,18.55,899293.0
2023-07-28 09:45:00,18.56,18.72,18.53,18.68,641443.0,18.56,18.72,18.53,18.68,641443.0
2023-07-28 09:50:00,18.67,18.68,18.59,18.61,447545.0,18.67,18.68,18.59,18.61,447545.0
2023-07-28 09:55:00,18.61,18.64,18.54,18.54,313064.0,18.61,18.64,18.54,18.54,313064.0
2023-07-28 10:00:00,18.55,18.56,18.47,18.53,582217.0,18.55,18.56,18.47,18.53,582217.0
2023-07-28 10:05:00,18.52,18.53,18.44,18.5,376589.0,18.52,18.53,18.44,18.5,376589.0
2023-07-28 10:10:00,18.49,18.57,18.47,18.55,385115.0,18.49,18.57,18.47,18.55,385115.0
2023-07-28 10:15:00,18.56,18.6,18.53,18.58,288513.0,18.56,18.6,18.53,18.58,288513.0
2023-07-28 10:20:00,18.57,18.61,18.54,18.56,423534.0,18.57,18.61,18.54,18.56,423534.0
2023-07-28 10:25:00,18.55,18.56,18.5,18.56,333965.0,18.55,18.56,18.5,18.56,333965.0
2023-07-28 10:30:00,18.56,18.63,18.55,18.61,364162.0,18.56,18.63,18.55,18.61,364162.0
2023-07-28 10:35:00,18.61,18.63,18.55,18.55,243182.0,18.61,18.63,18.55,18.55,243182.0
2023-07-28 10:40:00,18.55,18.59,18.5,18.53,269307.0,18.55,18.59,18.5,18.53,269307.0
2023-07-28 10:45:00,18.52,18.53,18.46,18.49,215407.0,18.52,18.53,18.46,18.49,215407.0
2023-07-28 10:50:00,18.49,18.5,18.4,18.43,363535.0,18.49,18.5,18.4,18.43,363535.0
2023-07-28 10:55:00,18.44,18.49,18.43,18.47,176050.0,18.44,18.49,18.43,18.47,176050.0
2023-07-28 11:00:00,18.48,18.48,18.42,18.44,235582.0,18.48,18.48,18.42,18.44,235582.0
2023-07-28 11:05:00,18.45,18.46,18.42,18.43,109724.0,18.45,18.46,18.42,18.43,109724.0
2023-07-28 11:10:00,18.42,18.46,18.41,18.46,141579.0,18.42,18.46,18.41,18.46,141579.0
2023-07-28 11:15:00,18.45,18.49,18.45,18.46,252755.0,18.45,18.49,18.45,18.46,252755.0
2023-07-28 11:20:00,18.46,18.52,18.45,18.52,240178.0,18.46,18.52,18.45,18.52,240178.0
2023-07-28 11:25:00,18.52,18.54,18.47,18.48,322470.0,18.52,18.54,18.47,18.48,322470.0
2023-07-28 11:30:00,18.48,18.5,18.46,18.48,124836.0,18.48,18.5,18.46,18.48,124836.0
2023-07-28 11:35:00,18.48,18.5,18.47,18.5,137942.0,18.48,18.5,18.47,18.5,137942.0
2023-07-28 11:40:00,18.5,18.5,18.47,18.48,216314.0,18.5,18.5,18.47,18.48,216314.0
2023-07-28 11:45:00,18.48,18.48,18.43,18.46,132626.0,18.48,18.48,18.43,18.46,132626.0
2023-07-28 11:50:00,18.46,18.48,18.43,18.44,163372.0,18.46,18.48,18.43,18.44,163372.0
2023-07-28 11:55:00,18.44,18.45,18.41,18.45,269834.0,18.44,18.45,18.41,18.45,269834.0
2023-07-28 12:00:00,18.44,18.45,18.38,18.38,286858.0,18.44,18.45,18.38,18.38,286858.0
2023-07-28 12:05:00,18.38,18.43,18.36,18.41,230303.0,18.38,18.43,18.36,18.41,230303.0
2023-07-28 12:10:00,18.41,18.43,18.4,18.41,152843.0,18.41,18.43,18.4,18.41,152843.0
2023-07-28 12:15:00,18.41,18.42,18.38,18.4,144890.0,18.41,18.42,18.38,18.4,144890.0
2023-07-28 12:20:00,18.41,18.42,18.39,18.41,143685.0,18.41,18.42,18.39,18.41,143685.0
2023-07-28 12:25:00,18.41,18.41,18.37,18.39,168282.0,18.41,18.41,18.37,18.39,168282.0
2023-07-28 12:30:00,18.39,18.43,18.39,18.41,131847.0,18.39,18.43,18.39,18.41,131847.0
2023-07-28 12:35:00,18.41,18.42,18.39,18.42,120460.0,18.41,18.42,18.39,18.42,120460.0
2023-07-28 12:40:00,18.42,18.45,18.41,18.41,253761.0,18.42,18.45,18.41,18.41,253761.0
2023-07-28 12:45:00,18.41,18.42,18.39,18.41,134022.0,18.41,18.42,18.39,18.41,134022.0
2023-07-28 12:50:00,18.41,18.45,18.4,18.44,127317.0,18.41,18.45,18.4,18.44,127317.0
2023-07-28 12:55:00,18.45,18.47,18.43,18.45,139244.0,18.45,18.47,18.43,18.45,139244.0
2023-07-28 13:00:00,18.45,18.47,18.44,18.47,140073.0,18.45,18.47,18.44,18.47,140073.0
2023-07-28 13:05:00,18.46,18.48,18.42,18.42,147509.0,18.46,18.48,18.42,18.42,147509.0
2023-07-28 13:10:00,18.43,18.45,18.4,18.44,140648.0,18.43,18.45,18.4,18.44,140648.0
2023-07-28 13:15:00,18.44,18.47,18.42,18.43,144036.0,18.44,18.47,18.42,18.43,144036.0
2023-07-28 13:20:00,18.43,18.44,18.4,18.41,54081.0,18.43,18.44,18.4,18.41,54081.0
2023-07-28 13:25:00,18.41,18.45,18.41,18.45,96876.0,18.41,18.45,18.41,18.45,96876.0
2023-07-28 13:30:00,18.44,18.46,18.43,18.45,182569.0,18.44,18.46,18.43,18.45,182569.0
2023-07-28 13:35:00,18.45,18.45,18.42,18.44,81669.0,18.45,18.45,18.42,18.44,81669.0
2023-07-28 13:40:00,18.44,18.44,18.41,18.44,101960.0,18.44,18.44,18.41,18.44,101960.0
2023-07-28 13:45:00,18.43,18.44,18.41,18.43,93339.0,18.43,18.44,18.41,18.43,93339.0
2023-07-28 13:50:00,18.43,18.45,18.42,18.44,85131.0,18.43,18.45,18.42,18.44,85131.0
2023-07-28 13:55:00,18.44,18.46,18.42,18.46,114989.0,18.44,18.46,18.42,18.46,114989.0
2023-07-28 14:00:00,18.45,18.49,18.44,18.48,188188.0,18.45,18.49,18.44,18.48,188188.0
2023-07-28 14:05:00,18.48,18.49,18.47,18.48,123407.0,18.48,18.49,18.47,18.48,123407.0
2023-07-28 14:10:00,18.49,18.5,18.47,18.49,152080.0,18.49,18.5,18.47,18.49,152080.0
2023-07-28 14:15:00,18.49,18.52,18.48,18.52,272615.0,18.49,18.52,18.48,18.52,272615.0
2023-07-28 14:20:00,18.52,18.54,18.5,18.51,215049.0,18.52,18.54,18.5,18.51,215049.0
2023-07-28 14:25:00,18.51,18.53,18.49,18.53,153548.0,18.51,18.53,18.49,18.53,153548.0
2023-07-28 14:30:00,18.53,18.55,18.51,18.54,241885.0,18.53,18.55,18.51,18.54,241885.0
2023-07-28 14:35:00,18.54,18.55,18.53,18.54,174769.0,18.54,18.55,18.53,18.54,174769.0
2023-07-28 14:40:00,18.55,18.58,18.54,18.58,158058.0,18.55,18.58,18.54,18.58,158058.0
2023-07-28 14:45:00,18.57,18.58,18.57,18.57,116907.0,18.57,18.58,18.57,18.57,116907.0
2023-07-28 14:50:00,18.57,18.58,18.52,18.55,250722.0,18.57,18.58,18.52,18.55,250722.0
2023-07-28 14:55:00,18.55,18.55,18.51,18.53,369574.0,18.55,18.55,18.51,18.53,369574.0
2023-07-28 15:00:00,18.53,18.53,18.49,18.52,139649.0,18.53,18.53,18.49,18.52,139649.0
2023-07-28 15:05:00,18.51,18.52,18.49,18.5,103850.0,18.51,18.52,18.49,18.5,103850.0
2023-07-28 15:10:00,18.5,18.51,18.47,18.48,139490.0,18.5,18.51,18.47,18.48,139490.0
2023-07-28 15:15:00,18.48,18.5,18.45,18.49,160328.0,18.48,18.5,18.45,18.49,160328.0
2023-07-28 15:20:00,18.48,18.49,18.43,18.45,242994.0,18.48,18.49,18.43,18.45,242994.0
2023-07-28 15:25:00,18.45,18.45,18.41,18.41,137464.0,18.45,18.45,18.41,18.41,137464.0
2023-07-28 15:30:00,18.41,18.44,18.4,18.43,240701.0,18.41,18.44,18.4,18.43,240701.0
2023-07-28 15:35:00,18.43,18.44,18.39,18.4,246708.0,18.43,18.44,18.39,18.4,246708.0
2023-07-28 15:40:00,18.39,18.44,18.39,18.43,199078.0,18.39,18.44,18.39,18.43,199078.0
2023-07-28 15:45:00,18.43,18.47,18.42,18.43,331462.0,18.43,18.47,18.42,18.43,331462.0
2023-07-28 15:50:00,18.44,18.47,18.42,18.46,363083.0,18.44,18.47,18.42,18.46,363083.0
2023-07-28 15:55:00,18.46,18.49,18.46,18.49,816218.0,18.46,18.49,18.46,18.49,816218.0
2023-07-31 09:30:00,18.76,18.77,18.52,18.64,1422402.0,18.76,18.77,18.52,18.64,1422402.0
2023-07-31 09:35:00,18.64,18.72,18.5,18.55,883763.0,18.64,18.72,18.5,18.55,883763.0
2023-07-31 09:40:00,18.55,18.67,18.53,18.59,375008.0,18.55,18.67,18.53,18.59,375008.0
2023-07-31 09:45:00,18.6,18.65,18.59,18.62,274580.0,18.6,18.65,18.59,18.62,274580.0
2023-07-31 09:50:00,18.62,18.69,18.61,18.67,322884.0,18.62,18.69,18.61,18.67,322884.0
2023-07-31 09:55:00,18.66,18.7,18.6,18.7,343389.0,18.66,18.7,18.6,18.7,343389.0
2023-07-31 10:00:00,18.7,18.74,18.66,18.71,530081.0,18.7,18.74,18.66,18.71,530081.0
2023-07-31 10:05:00,18.72,18.86,18.71,18.8,994769.0,18.72,18.86,18.71,18.8,994769.0
2023-07-31 10:10:00,18.79,18.82,18.75,18.76,288080.0,18.79,18.82,18.75,18.76,288080.0
2023-07-31 10:15:00,18.76,18.78,18.68,18.73,312385.0,18.76,18.78,18.68,18.73,312385.0
2023-07-31 10:20:00,18.73,18.77,18.72,18.76,149765.0,18.73,18.77,18.72,18.76,149765.0
2023-07-31 10:25:00,18.76,18.77,18.72,18.75,119034.0,18.76,18.77,18.72,18.75,119034.0
2023-07-31 10:30:00,18.75,18.76,18.7,18.76,277818.0,18.75,18.76,18.7,18.76,277818.0
2023-07-31 10:35:00,18.76,18.79,18.73,18.76,297932.0,18.76,18.79,18.73,18.76,297932.0
2023-07-31 10:40:00,18.76,18.79,18.73,18.77,195576.0,18.76,18.79,18.73,18.77,195576.0
2023-07-31 10:45:00,18.78,18.81,18.76,18.8,359415.0,18.78,18.81,18.76,18.8,359415.0
2023-07-31 10:50:00,18.8,18.83,18.78,18.8,286443.0,18.8,18.83,18.78,18.8,286443.0
2023-07-31 10:55:00,18.8,18.81,18.7,18.72,406832.0,18.8,18.81,18.7,18.72,406832.0
2023-07-31 11:00:00,18.71,18.76,18.68,18.68,404653.0,18.71,18.76,18.68,18.68,404653.0
2023-07-31 11:05:00,18.69,18.78,18.68,18.77,423827.0,18.69,18.78,18.68,18.77,423827.0
2023-07-31 11:10:00,18.77,18.78,18.7,18.71,197083.0,18.77,18.78,18.7,18.71,197083.0
2023-07-31 11:15:00,18.71,18.73,18.67,18.71,217843.0,18.71,18.73,18.67,18.71,217843.0
2023-07-31 11:20:00,18.72,18.73,18.7,18.71,111633.0,18.72,18.73,18.7,18.71,111633.0
2023-07-31 11:25:00,18.71,18.72,18.68,18.71,162292.0,18.71,18.72,18.68,18.71,162292.0
2023-07-31 11:30:00,18.71,18.72,18.66,18.69,209195.0,18.71,18.72,18.66,18.69,209195.0
2023-07-31 11:35:00,18.69,18.72,18.66,18.68,825448.0,18.69,18.72,18.66,18.68,825448.0
2023-07-31 11:40:00,18.68,18.69,18.64,18.65,204648.0,18.68,18.69,18.64,18.65,204648.0
2023-07-31 11:45:00,18.65,18.68,18.64,18.68,175150.0,18.65,18.68,18.64,18.68,175150.0
2023-07-31 11:50:00,18.68,18.68,18.64,18.64,193518.0,18.68,18.68,18.64,18.64,193518.0
2023-07-31 11:55:00,18.64,18.69,18.64,18.68,155420.0,18.64,18.69,18.64,18.68,155420.0
2023-07-31 12:00:00,18.68,18.71,18.67,18.7,198607.0,18.68,18.71,18.67,18.7,198607.0
2023-07-31 12:05:00,18.7,18.71,18.65,18.66,182662.0,18.7,18.71,18.65,18.66,182662.0
2023-07-31 12:10:00,18.66,18.69,18.64,18.66,522420.0,18.66,18.69,18.64,18.66,522420.0
2023-07-31 12:15:00,18.66,18.72,18.64,18.71,225240.0,18.66,18.72,18.64,18.71,225240.0
2023-07-31 12:20:00,18.71,18.74,18.7,18.73,166071.0,18.71,18.74,18.7,18.73,166071.0
2023-07-31 12:25:00,18.73,18.75,18.72,18.75,156515.0,18.73,18.75,18.72,18.75,156515.0
2023-07-31 12:30:00,18.74,18.77,18.72,18.75,223206.0,18.74,18.77,18.72,18.75,223206.0
2023-07-31 12:35:00,18.76,18.76,18.73,18.74,142648.0,18.76,18.76,18.73,18.74,142648.0
2023-07-31 12:40:00,18.74,18.75,18.7,18.7,173082.0,18.74,18.75,18.7,18.7,173082.0
2023-07-31 12:45:00,18.7,18.76,18.69,18.75,178693.0,18.7,18.76,18.69,18.75,178693.0
2023-07-31 12:50:00,18.75,18.75,18.69,18.71,175159.0,18.75,18.75,18.69,18.71,175159.0
2023-07-31 12:55:00,18.7,18.71,18.68,18.69,145790.0,18.7,18.71,18.68,18.69,145790.0
2023-07-31 13:00:00,18.7,18.7,18.62,18.64,436164.0,18.7,18.7,18.62,18.64,436164.0
2023-07-31 13:05:00,18.63,18.66,18.62,18.64,151810.0,18.63,18.66,18.62,18.64,151810.0
2023-07-31 13:10:00,18.64,18.65,18.61,18.63,150233.0,18.64,18.65,18.61,18.63,150233.0
2023-07-31 13:15:00,18.63,18.63,18.58,18.59,176365.0,18.63,18.63,18.58,18.59,176365.0
2023-07-31 13:20:00,18.59,18.62,18.58,18.6,179647.0,18.59,18.62,18.58,18.6,179647.0
2023-07-31 13:25:00,18.6,18.61,18.57,18.61,237043.0,18.6,18.61,18.57,18.61,237043.0
2023-07-31 13:30:00,18.61,18.64,18.6,18.64,118691.0,18.61,18.64,18.6,18.64,118691.0
2023-07-31 13:35:00,18.64,18.65,18.63,18.65,139623.0,18.64,18.65,18.63,18.65,139623.0
2023-07-31 13:40:00,18.64,18.69,18.63,18.67,200754.0,18.64,18.69,18.63,18.67,200754.0
2023-07-31 13:45:00,18.68,18.68,18.65,18.68,153709.0,18.68,18.68,18.65,18.68,153709.0
2023-07-31 13:50:00,18.68,18.71,18.68,18.68,119013.0,18.68,18.71,18.68,18.68,119013.0
2023-07-31 13:55:00,18.68,18.7,18.67,18.69,104992.0,18.68,18.7,18.67,18.69,104992.0
2023-07-31 14:00:00,18.7,18.75,18.69,18.75,237937.0,18.7,18.75,18.69,18.75,237937.0
2023-07-31 14:05:00,18.75,18.75,18.71,18.71,141498.0,18.75,18.75,18.71,18.71,141498.0
2023-07-31 14:10:00,18.71,18.74,18.7,18.73,127097.0,18.71,18.74,18.7,18.73,127097.0
2023-07-31 14:15:00,18.73,18.73,18.7,18.72,155178.0,18.73,18.73,18.7,18.72,155178.0
2023-07-31 14:20:00,18.72,18.72,18.68,18.7,116760.0,18.72,18.72,18.68,18.7,116760.0
2023-07-31 14:25:00,18.7,18.73,18.68,18.73,201137.0,18.7,18.73,18.68,18.73,201137.0
2023-07-31 14:30:00,18.73,18.73,18.7,18.71,141467.0,18.73,18.73,18.7,18.71,141467.0
2023-07-31 14:35:00,18.72,18.74,18.71,18.73,158375.0,18.72,18.74,18.71,18.73,158375.0
2023-07-31 14:40:00,18.73,18.74,18.72,18.73,122162.0,18.73,18.74,18.72,18.73,122162.0
2023-07-31 14:45:00,18.73,18.74,18.72,18.72,129106.0,18.73,18.74,18.72,18.72,129106.0
2023-07-31 14:50:00,18.73,18.74,18.72,18.74,93758.0,18.73,18.74,18.72,18.74,93758.0
2023-07-31 14:55:00,18.73,18.75,18.73,18.75,161229.0,18.73,18.75,18.73,18.75,161229.0
2023-07-31 15:00:00,18.75,18.78,18.72,18.73,423002.0,18.75,18.78,18.72,18.73,423002.0
2023-07-31 15:05:00,18.73,18.75,18.72,18.74,151681.0,18.73,18.75,18.72,18.74,151681.0
2023-07-31 15:10:00,18.74,18.75,18.72,18.75,177266.0,18.74,18.75,18.72,18.75,177266.0
2023-07-31 15:15:00,18.75,18.76,18.72,18.75,213315.0,18.75,18.76,18.72,18.75,213315.0
2023-07-31 15:20:00,18.75,18.76,18.73,18.75,179637.0,18.75,18.76,18.73,18.75,179637.0
2023-07-31 15:25:00,18.74,18.75,18.73,18.73,151418.0,18.74,18.75,18.73,18.73,151418.0
2023-07-31 15:30:00,18.73,18.74,18.7,18.73,332387.0,18.73,18.74,18.7,18.73,332387.0
2023-07-31 15:35:00,18.72,18.76,18.72,18.76,329633.0,18.72,18.76,18.72,18.76,329633.0
2023-07-31 15:40:00,18.75,18.77,18.74,18.77,280783.0,18.75,18.77,18.74,18.77,280783.0
2023-07-31 15:45:00,18.76,18.77,18.72,18.75,395809.0,18.76,18.77,18.72,18.75,395809.0
2023-07-31 15:50:00,18.75,18.81,18.75,18.8,693023.0,18.75,18.81,18.75,18.8,693023.0
2023-07-31 15:55:00,18.81,18.85,18.79,18.84,1406118.0,18.81,18.85,18.79,18.84,1406118.0
2023-08-01 09:30:00,18.16,18.27,18.06,18.16,2162879.0,18.16,18.27,18.06,18.16,2162879.0
2023-08-01 09:35:00,18.15,18.41,18.15,18.35,1721986.0,18.15,18.41,18.15,18.35,1721986.0
2023-08-01 09:40:00,18.35,18.39,18.28,18.34,591997.0,18.35,18.39,18.28,18.34,591997.0
2023-08-01 09:45:00,18.33,18.37,18.12,18.14,1065510.0,18.33,18.37,18.12,18.14,1065510.0
2023-08-01 09:50:00,18.14,18.16,17.93,18.13,1798655.0,18.14,18.16,17.93,18.13,1798655.0
2023-08-01 09:55:00,18.12,18.15,18.03,18.07,466470.0,18.12,18.15,18.03,18.07,466470.0
2023-08-01 10:00:00,18.07,18.08,17.93,18.03,677380.0,18.07,18.08,17.93,18.03,677380.0
2023-08-01 10:05:00,18.03,18.12,18.0,18.12,470789.0,18.03,18.12,18.0,18.12,470789.0
2023-08-01 10:10:00,18.12,18.14,17.93,17.94,919316.0,18.12,18.14,17.93,17.94,919316.0
2023-08-01 10:15:00,17.93,17.97,17.84,17.93,857116.0,17.93,17.97,17.84,17.93,857116.0
2023-08-01 10:20:00,17.93,17.94,17.82,17.84,801088.0,17.93,17.94,17.82,17.84,801088.0
2023-08-01 10:25:00,17.83,17.88,17.74,17.77,1047293.0,17.83,17.88,17.74,17.77,1047293.0
2023-08-01 10:30:00,17.76,17.77,17.66,17.69,926282.0,17.76,17.77,17.66,17.69,926282.0
2023-08-01 10:35:00,17.7,17.74,17.66,17.68,747183.0,17.7,17.74,17.66,17.68,747183.0
2023-08-01 10:40:00,17.67,17.68,17.53,17.54,841304.0,17.67,17.68,17.53,17.54,841304.0
2023-08-01 10:45:00,17.53,17.57,17.48,17.55,1302329.0,17.53,17.57,17.48,17.55,1302329.0
2023-08-01 10:50:00,17.55,17.77,17.5,17.71,1205430.0,17.55,17.77,17.5,17.71,1205430.0
2023-08-01 10:55:00,17.71,17.74,17.67,17.73,633156.0,17.71,17.74,17.67,17.73,633156.0
2023-08-01 11:00:00,17.74,17.8,17.72,17.73,650902.0,17.74,17.8,17.72,17.73,650902.0
2023-08-01 11:05:00,17.73,17.74,17.66,17.72,489076.0,17.73,17.74,17.66,17.72,489076.0
2023-08-01 11:10:00,17.72,17.78,17.68,17.74,467571.0,17.72,17.78,17.68,17.74,467571.0
2023-08-01 11:15:00,17.73,17.85,17.72,17.8,513355.0,17.73,17.85,17.72,17.8,513355.0
2023-08-01 11:20:00,17.8,17.81,17.74,17.79,574401.0,17.8,17.81,17.74,17.79,574401.0
2023-08-01 11:25:00,17.78,17.89,17.76,17.86,562797.0,17.78,17.89,17.76,17.86,562797.0
2023-08-01 11:30:00,17.86,17.91,17.85,17.89,554207.0,17.86,17.91,17.85,17.89,554207.0
2023-08-01 11:35:00,17.9,17.95,17.88,17.95,538731.0,17.9,17.95,17.88,17.95,538731.0
2023-08-01 11:40:00,17.95,18.01,17.92,17.94,727474.0,17.95,18.01,17.92,17.94,727474.0
2023-08-01 11:45:00,17.93,17.99,17.92,17.96,560404.0,17.93,17.99,17.92,17.96,560404.0
2023-08-01 11:50:00,17.96,18.0,17.94,17.98,292808.0,17.96,18.0,17.94,17.98,292808.0
2023-08-01 11:55:00,17.97,17.98,17.85,17.88,441707.0,17.97,17.98,17.85,17.88,441707.0
2023-08-01 12:00:00,17.87,17.88,17.8,17.87,414105.0,17.87,17.88,17.8,17.87,414105.0
2023-08-01 12:05:00,17.86,17.88,17.82,17.85,293309.0,17.86,17.88,17.82,17.85,293309.0
2023-08-01 12:10:00,17.86,17.9,17.85,17.89,222495.0,17.86,17.9,17.85,17.89,222495.0
2023-08-01 12:15:00,17.88,17.9,17.86,17.86,207389.0,17.88,17.9,17.86,17.86,207389.0
2023-08-01 12:20:00,17.87,17.91,17.85,17.88,229290.0,17.87,17.91,17.85,17.88,229290.0
2023-08-01 12:25:00,17.88,17.89,17.81,17.84,205229.0,17.88,17.89,17.81,17.84,205229.0
2023-08-01 12:30:00,17.84,17.84,17.77,17.8,379424.0,17.84,17.84,17.77,17.8,379424.0
2023-08-01 12:35:00,17.8,17.83,17.79,17.81,151369.0,17.8,17.83,17.79,17.81,151369.0
2023-08-01 12:40:00,17.82,17.85,17.8,17.85,235472.0,17.82,17.85,17.8,17.85,235472.0
2023-08-01 12:45:00,17.85,17.86,17.84,17.85,124379.0,17.85,17.86,17.84,17.85,124379.0
2023-08-01 12:50:00,17.85,17.87,17.82,17.87,105205.0,17.85,17.87,17.82,17.87,105205.0
2023-08-01 12:55:00,17.87,17.91,17.85,17.91,240782.0,17.87,17.91,17.85,17.91,240782.0
2023-08-01 13:00:00,17.9,17.96,17.9,17.95,332535.0,17.9,17.96,17.9,17.95,332535.0
2023-08-01 13:05:00,17.96,17.97,17.92,17.92,185699.0,17.96,17.97,17.92,17.92,185699.0
2023-08-01 13:10:00,17.92,17.96,17.92,17.96,160991.0,17.92,17.96,17.92,17.96,160991.0
2023-08-01 13:15:00,17.96,18.0,17.95,17.97,230576.0,17.96,18.0,17.95,17.97,230576.0
2023-08-01 13:20:00,17.97,18.0,17.97,18.0,191773.0,17.97,18.0,17.97,18.0,191773.0
2023-08-01 13:25:00,18.0,18.01,17.96,17.99,186340.0,18.0,18.01,17.96,17.99,186340.0
2023-08-01 13:30:00,17.99,18.01,17.98,18.0,130865.0,17.99,18.01,17.98,18.0,130865.0
2023-08-01 13:35:00,18.0,18.0,17.96,17.99,156459.0,18.0,18.0,17.96,17.99,156459.0
2023-08-01 13:40:00,17.99,18.0,17.97,17.98,100703.0,17.99,18.0,17.97,17.98,100703.0
2023-08-01 13:45:00,17.98,17.98,17.93,17.94,223555.0,17.98,17.98,17.93,17.94,223555.0
2023-08-01 13:50:00,17.93,17.96,17.93,17.93,203112.0,17.93,17.96,17.93,17.93,203112.0
2023-08-01 13:55:00,17.93,17.94,17.87,17.89,164891.0,17.93,17.94,17.87,17.89,164891.0
2023-08-01 14:00:00,17.89,17.92,17.88,17.91,161487.0,17.89,17.92,17.88,17.91,161487.0
2023-08-01 14:05:00,17.91,17.94,17.91,17.94,152777.0,17.91,17.94,17.91,17.94,152777.0
2023-08-01 14:10:00,17.94,17.96,17.92,17.93,153261.0,17.94,17.96,17.92,17.93,153261.0
2023-08-01 14:15:00,17.93,17.97,17.92,17.95,233283.0,17.93,17.97,17.92,17.95,233283.0
2023-08-01 14:20:00,17.95,17.99,17.94,17.99,163119.0,17.95,17.99,17.94,17.99,163119.0
2023-08-01 14:25:00,17.98,18.0,17.95,17.96,301974.0,17.98,18.0,17.95,17.96,301974.0
2023-08-01 14:30:00,17.97,17.99,17.92,17.92,283760.0,17.97,17.99,17.92,17.92,283760.0
2023-08-01 14:35:00,17.92,17.93,17.89,17.91,199564.0,17.92,17.93,17.89,17.91,199564.0
2023-08-01 14:40:00,17.91,17.95,17.9,17.93,129198.0,17.91,17.95,17.9,17.93,129198.0
2023-08-01 14:45:00,17.93,17.96,17.92,17.96,128724.0,17.93,17.96,17.92,17.96,128724.0
2023-08-01 14:50:00,17.96,17.96,17.94,17.95,111659.0,17.96,17.96,17.94,17.95,111659.0
2023-08-01 14:55:00,17.95,17.95,17.9,17.93,178856.0,17.95,17.95,17.9,17.93,178856.0
2023-08-01 15:00:00,17.93,17.94,17.9,17.91,145853.0,17.93,17.94,17.9,17.91,145853.0
2023-08-01 15:05:00,17.91,17.95,17.91,17.95,162144.0,17.91,17.95,17.91,17.95,162144.0
2023-08-01 15:10:00,17.95,17.96,17.91,17.95,278789.0,17.95,17.96,17.91,17.95,278789.0
2023-08-01 15:15:00,17.95,17.97,17.94,17.96,172431.0,17.95,17.97,17.94,17.96,172431.0
2023-08-01 15:20:00,17.96,18.01,17.96,17.98,331663.0,17.96,18.01,17.96,17.98,331663.0
2023-08-01 15:25:00,17.98,17.99,17.94,17.95,245700.0,17.98,17.99,17.94,17.95,245700.0
2023-08-01 15:30:00,17.95,18.02,17.95,18.0,489814.0,17.95,18.02,17.95,18.0,489814.0
2023-08-01 15:35:00,18.0,18.01,17.96,17.96,360656.0,18.0,18.01,17.96,17.96,360656.0
2023-08-01 15:40:00,17.96,17.98,17.94,17.95,449346.0,17.96,17.98,17.94,17.95,449346.0
2023-08-01 15:45:00,17.94,17.97,17.94,17.95,336462.0,17.94,17.97,17.94,17.95,336462.0
2023-08-01 15:50:00,17.96,17.98,17.94,17.96,789339.0,17.96,17.98,17.94,17.96,789339.0
2023-08-01 15:55:00,17.96,18.0,17.95,17.98,1407250.0,17.96,18.0,17.95,17.98,1407250.0
2023-08-02 09:30:00,17.62,17.78,17.58,17.66,1236638.0,17.62,17.78,17.58,17.66,1236638.0
2023-08-02 09:35:00,17.66,17.9,17.65,17.89,612571.0,17.66,17.9,17.65,17.89,612571.0
2023-08-02 09:40:00,17.89,17.94,17.74,17.75,546493.0,17.89,17.94,17.74,17.75,546493.0
2023-08-02 09:45:00,17.74,17.77,17.65,17.75,514967.0,17.74,17.77,17.65,17.75,514967.0
2023-08-02 09:50:00,17.75,17.77,17.66,17.69,512986.0,17.75,17.77,17.66,17.69,512986.0
2023-08-02 09:55:00,17.69,17.73,17.66,17.71,313131.0,17.69,17.73,17.66,17.71,313131.0
2023-08-02 10:00:00,17.7,17.78,17.63,17.78,479822.0,17.7,17.78,17.63,17.78,479822.0
2023-08-02 10:05:00,17.77,17.79,17.72,17.73,214718.0,17.77,17.79,17.72,17.73,214718.0
2023-08-02 10:10:00,17.73,17.78,17.7,17.73,382211.0,17.73,17.78,17.7,17.73,382211.0
2023-08-02 10:15:00,17.73,17.83,17.72,17.83,452154.0,17.73,17.83,17.72,17.83,452154.0
2023-08-02 10:20:00,17.83,17.89,17.8,17.87,348394.0,17.83,17.89,17.8,17.87,348394.0
2023-08-02 10:25:00,17.88,17.92,17.83,17.83,352956.0,17.88,17.92,17.83,17.83,352956.0
2023-08-02 10:30:00,17.83,17.88,17.79,17.82,271665.0,17.83,17.88,17.79,17.82,271665.0
2023-08-02 10:35:00,17.82,17.83,17.7,17.71,281187.0,17.82,17.83,17.7,17.71,281187.0
2023-08-02 10:40:00,17.71,17.73,17.66,17.7,210719.0,17.71,17.73,17.66,17.7,210719.0
2023-08-02 10:45:00,17.7,17.71,17.6,17.62,493494.0,17.7,17.71,17.6,17.62,493494.0
2023-08-02 10:50:00,17.62,17.66,17.61,17.63,207884.0,17.62,17.66,17.61,17.63,207884.0
2023-08-02 10:55:00,17.63,17.64,17.6,17.63,225384.0,17.63,17.64,17.6,17.63,225384.0
2023-08-02 11:00:00,17.64,17.68,17.6,17.68,397911.0,17.64,17.68,17.6,17.68,397911.0
2023-08-02 11:05:00,17.67,17.72,17.64,17.72,287176.0,17.67,17.72,17.64,17.72,287176.0
2023-08-02 11:10:00,17.72,17.75,17.66,17.69,394873.0,17.72,17.75,17.66,17.69,394873.0
2023-08-02 11:15:00,17.68,17.69,17.6,17.66,309583.0,17.68,17.69,17.6,17.66,309583.0
2023-08-02 11:20:00,17.66,17.67,17.62,17.64,155875.0,17.66,17.67,17.62,17.64,155875.0
2023-08-02 11:25:00,17.64,17.64,17.56,17.59,446577.0,17.64,17.64,17.56,17.59,446577.0
2023-08-02 11:30:00,17.58,17.63,17.57,17.63,234718.0,17.58,17.63,17.57,17.63,234718.0
2023-08-02 11:35:00,17.62,17.69,17.61,17.64,259742.0,17.62,17.69,17.61,17.64,259742.0
2023-08-02 11:40:00,17.65,17.66,17.61,17.64,189164.0,17.65,17.66,17.61,17.64,189164.0
2023-08-02 11:45:00,17.65,17.66,17.57,17.6,181623.0,17.65,17.66,17.57,17.6,181623.0
2023-08-02 11:50:00,17.6,17.65,17.59,17.6,244920.0,17.6,17.65,17.59,17.6,244920.0
2023-08-02 11:55:00,17.6,17.63,17.58,17.59,137045.0,17.6,17.63,17.58,17.59,137045.0
2023-08-02 12:00:00,17.59,17.6,17.57,17.58,139780.0,17.59,17.6,17.57,17.58,139780.0
2023-08-02 12:05:00,17.58,17.58,17.55,17.58,250787.0,17.58,17.58,17.55,17.58,250787.0
2023-08-02 12:10:00,17.58,17.6,17.55,17.56,234283.0,17.58,17.6,17.55,17.56,234283.0
2023-08-02 12:15:00,17.57,17.64,17.56,17.64,231125.0,17.57,17.64,17.56,17.64,231125.0
2023-08-02 12:20:00,17.63,17.64,17.58,17.6,148159.0,17.63,17.64,17.58,17.6,148159.0
2023-08-02 12:25:00,17.61,17.62,17.58,17.62,109982.0,17.61,17.62,17.58,17.62,109982.0
2023-08-02 12:30:00,17.62,17.63,17.59,17.63,174454.0,17.62,17.63,17.59,17.63,174454.0
2023-08-02 12:35:00,17.63,17.67,17.62,17.65,335181.0,17.63,17.67,17.62,17.65,335181.0
2023-08-02 12:40:00,17.65,17.67,17.62,17.66,201299.0,17.65,17.67,17.62,17.66,201299.0
2023-08-02 12:45:00,17.66,17.71,17.66,17.7,167857.0,17.66,17.71,17.66,17.7,167857.0
2023-08-02 12:50:00,17.7,17.7,17.63,17.64,183492.0,17.7,17.7,17.63,17.64,183492.0
2023-08-02 12:55:00,17.64,17.68,17.63,17.68,102314.0,17.64,17.68,17.63,17.68,102314.0
2023-08-02 13:00:00,17.68,17.74,17.67,17.73,145603.0,17.68,17.74,17.67,17.73,145603.0
2023-08-02 13:05:00,17.73,17.75,17.7,17.73,229738.0,17.73,17.75,17.7,17.73,229738.0
2023-08-02 13:10:00,17.72,17.8,17.72,17.79,252762.0,17.72,17.8,17.72,17.79,252762.0
2023-08-02 13:15:00,17.78,17.82,17.77,17.81,271418.0,17.78,17.82,17.77,17.81,271418.0
2023-08-02 13:20:00,17.8,17.81,17.77,17.8,123104.0,17.8,17.81,17.77,17.8,123104.0
2023-08-02 13:25:00,17.8,17.82,17.77,17.8,112521.0,17.8,17.82,17.77,17.8,112521.0
2023-08-02 13:30:00,17.8,17.82,17.78,17.8,137858.0,17.8,17.82,17.78,17.8,137858.0
2023-08-02 13:35:00,17.81,17.82,17.77,17.79,141569.0,17.81,17.82,17.77,17.79,141569.0
2023-08-02 13:40:00,17.78,17.8,17.76,17.76,85886.0,17.78,17.8,17.76,17.76,85886.0
2023-08-02 13:45:00,17.77,17.79,17.74,17.75,117748.0,17.77,17.79,17.74,17.75,117748.0
2023-08-02 13:50:00,17.74,17.79,17.73,17.79,184929.0,17.74,17.79,17.73,17.79,184929.0
2023-08-02 13:55:00,17.78,17.78,17.71,17.71,142457.0,17.78,17.78,17.71,17.71,142457.0
2023-08-02 14:00:00,17.71,17.76,17.71,17.76,195010.0,17.71,17.76,17.71,17.76,195010.0
2023-08-02 14:05:00,17.76,17.77,17.73,17.76,81720.0,17.76,17.77,17.73,17.76,81720.0
2023-08-02 14:10:00,17.76,17.78,17.74,17.77,137868.0,17.76,17.78,17.74,17.77,137868.0
2023-08-02 14:15:00,17.77,17.79,17.75,17.78,92592.0,17.77,17.79,17.75,17.78,92592.0
2023-08-02 14:20:00,17.78,17.78,17.73,17.74,101504.0,17.78,17.78,17.73,17.74,101504.0
2023-08-02 14:25:00,17.75,17.76,17.71,17.72,137738.0,17.75,17.76,17.71,17.72,137738.0
2023-08-02 14:30:00,17.73,17.73,17.68,17.71,167688.0,17.73,17.73,17.68,17.71,167688.0
2023-08-02 14:35:00,17.71,17.71,17.67,17.67,162572.0,17.71,17.71,17.67,17.67,162572.0
2023-08-02 14:40:00,17.68,17.71,17.67,17.68,129959.0,17.68,17.71,17.67,17.68,129959.0
2023-08-02 14:45:00,17.67,17.69,17.66,17.69,177212.0,17.67,17.69,17.66,17.69,177212.0
2023-08-02 14:50:00,17.69,17.7,17.66,17.68,91707.0,17.69,17.7,17.66,17.68,91707.0
2023-08-02 14:55:00,17.68,17.69,17.66,17.67,84577.0,17.68,17.69,17.66,17.67,84577.0
2023-08-02 15:00:00,17.67,17.73,17.67,17.71,200764.0,17.67,17.73,17.67,17.71,200764.0
2023-08-02 15:05:00,17.71,17.73,17.68,17.69,97009.0,17.71,17.73,17.68,17.69,97009.0
2023-08-02 15:10:00,17.68,17.71,17.68,17.69,164535.0,17.68,17.71,17.68,17.69,164535.0
2023-08-02 15:15:00,17.69,17.74,17.69,17.71,271271.0,17.69,17.74,17.69,17.71,271271.0
2023-08-02 15:20:00,17.71,17.73,17.7,17.72,161433.0,17.71,17.73,17.7,17.72,161433.0
2023-08-02 15:25:00,17.73,17.74,17.64,17.64,278394.0,17.73,17.74,17.64,17.64,278394.0
2023-08-02 15:30:00,17.64,17.7,17.64,17.66,293982.0,17.64,17.7,17.64,17.66,293982.0
2023-08-02 15:35:00,17.66,17.71,17.66,17.68,1596458.0,17.66,17.71,17.66,17.68,1596458.0
2023-08-02 15:40:00,17.69,17.69,17.65,17.66,353295.0,17.69,17.69,17.65,17.66,353295.0
2023-08-02 15:45:00,17.66,17.7,17.66,17.67,332687.0,17.66,17.7,17.66,17.67,332687.0
2023-08-02 15:50:00,17.68,17.72,17.66,17.7,523897.0,17.68,17.72,17.66,17.7,523897.0
2023-08-02 15:55:00,17.7,17.74,17.69,17.71,890740.0,17.7,17.74,17.69,17.71,890740.0
2023-08-03 09:30:00,17.57,17.59,17.41,17.58,916239.0,17.57,17.59,17.41,17.58,916239.0
2023-08-03 09:35:00,17.58,17.72,17.57,17.71,546341.0,17.58,17.72,17.57,17.71,546341.0
2023-08-03 09:40:00,17.71,17.78,17.63,17.71,443255.0,17.71,17.78,17.63,17.71,443255.0
2023-08-03 09:45:00,17.71,17.84,17.68,17.8,389617.0,17.71,17.84,17.68,17.8,389617.0
2023-08-03 09:50:00,17.8,17.87,17.77,17.85,447785.0,17.8,17.87,17.77,17.85,447785.0
2023-08-03 09:55:00,17.85,17.9,17.8,17.81,355346.0,17.85,17.9,17.8,17.81,355346.0
2023-08-03 10:00:00,17.81,17.85,17.75,17.84,335329.0,17.81,17.85,17.75,17.84,335329.0
2023-08-03 10:05:00,17.84,17.85,17.73,17.75,408621.0,17.84,17.85,17.73,17.75,408621.0
2023-08-03 10:10:00,17.74,17.86,17.72,17.82,544545.0,17.74,17.86,17.72,17.82,544545.0
2023-08-03 10:15:00,17.83,17.84,17.8,17.81,207574.0,17.83,17.84,17.8,17.81,207574.0
2023-08-03 10:20:00,17.81,17.82,17.68,17.7,482681.0,17.81,17.82,17.68,17.7,482681.0
2023-08-03 10:25:00,17.7,17.7,17.64,17.66,390301.0,17.7,17.7,17.64,17.66,390301.0
2023-08-03 10:30:00,17.66,17.76,17.64,17.74,242302.0,17.66,17.76,17.64,17.74,242302.0
2023-08-03 10:35:00,17.75,17.76,17.7,17.72,327501.0,17.75,17.76,17.7,17.72,327501.0
2023-08-03 10:40:00,17.71,17.75,17.65,17.66,377520.0,17.71,17.75,17.65,17.66,377520.0
2023-08-03 10:45:00,17.66,17.68,17.62,17.65,403142.0,17.66,17.68,17.62,17.65,403142.0
2023-08-03 10:50:00,17.64,17.66,17.61,17.62,316407.0,17.64,17.66,17.61,17.62,316407.0
2023-08-03 10:55:00,17.63,17.67,17.59,17.67,404183.0,17.63,17.67,17.59,17.67,404183.0
2023-08-03 11:00:00,17.66,17.7,17.64,17.66,237820.0,17.66,17.7,17.64,17.66,237820.0
2023-08-03 11:05:00,17.67,17.68,17.64,17.65,96747.0,17.67,17.68,17.64,17.65,96747.0
2023-08-03 11:10:00,17.64,17.66,17.6,17.61,278347.0,17.64,17.66,17.6,17.61,278347.0
2023-08-03 11:15:00,17.6,17.62,17.57,17.62,289993.0,17.6,17.62,17.57,17.62,289993.0
2023-08-03 11:20:00,17.62,17.65,17.57,17.6,330171.0,17.62,17.65,17.57,17.6,330171.0
2023-08-03 11:25:00,17.61,17.62,17.53,17.53,280276.0,17.61,17.62,17.53,17.53,280276.0
2023-08-03 11:30:00,17.53,17.55,17.48,17.52,428651.0,17.53,17.55,17.48,17.52,428651.0
2023-08-03 11:35:00,17.51,17.54,17.49,17.5,229220.0,17.51,17.54,17.49,17.5,229220.0
2023-08-03 11:40:00,17.5,17.52,17.48,17.51,194929.0,17.5,17.52,17.48,17.51,194929.0
2023-08-03 11:45:00,17.51,17.51,17.45,17.46,338026.0,17.51,17.51,17.45,17.46,338026.0
2023-08-03 11:50:00,17.46,17.49,17.46,17.48,155419.0,17.46,17.49,17.46,17.48,155419.0
2023-08-03 11:55:00,17.48,17.49,17.43,17.48,271566.0,17.48,17.49,17.43,17.48,271566.0
2023-08-03 12:00:00,17.47,17.49,17.46,17.48,131825.0,17.47,17.49,17.46,17.48,131825.0
2023-08-03 12:05:00,17.48,17.53,17.48,17.52,139697.0,17.48,17.53,17.48,17.52,139697.0
2023-08-03 12:10:00,17.53,17.58,17.53,17.57,306283.0,17.53,17.58,17.53,17.57,306283.0
2023-08-03 12:15:00,17.57,17.58,17.53,17.55,203446.0,17.57,17.58,17.53,17.55,203446.0
2023-08-03 12:20:00,17.55,17.56,17.5,17.52,173169.0,17.55,17.56,17.5,17.52,173169.0
2023-08-03 12:25:00,17.52,17.56,17.5,17.55,89012.0,17.52,17.56,17.5,17.55,89012.0
2023-08-03 12:30:00,17.56,17.56,17.52,17.54,80470.0,17.56,17.56,17.52,17.54,80470.0
2023-08-03 12:35:00,17.54,17.59,17.54,17.56,121991.0,17.54,17.59,17.54,17.56,121991.0
2023-08-03 12:40:00,17.57,17.62,17.56,17.61,165963.0,17.57,17.62,17.56,17.61,165963.0
2023-08-03 12:45:00,17.61,17.64,17.59,17.61,277559.0,17.61,17.64,17.59,17.61,277559.0
2023-08-03 12:50:00,17.61,17.62,17.57,17.57,200923.0,17.61,17.62,17.57,17.57,200923.0
2023-08-03 12:55:00,17.57,17.58,17.55,17.57,185986.0,17.57,17.58,17.55,17.57,185986.0
2023-08-03 13:00:00,17.57,17.59,17.56,17.58,102927.0,17.57,17.59,17.56,17.58,102927.0
2023-08-03 13:05:00,17.58,17.61,17.57,17.58,192177.0,17.58,17.61,17.57,17.58,192177.0
2023-08-03 13:10:00,17.58,17.61,17.58,17.59,99280.0,17.58,17.61,17.58,17.59,99280.0
2023-08-03 13:15:00,17.59,17.62,17.57,17.61,103245.0,17.59,17.62,17.57,17.61,103245.0
2023-08-03 13:20:00,17.61,17.64,17.59,17.62,282292.0,17.61,17.64,17.59,17.62,282292.0
2023-08-03 13:25:00,17.62,17.63,17.6,17.62,95146.0,17.62,17.63,17.6,17.62,95146.0
2023-08-03 13:30:00,17.62,17.64,17.57,17.57,170423.0,17.62,17.64,17.57,17.57,170423.0
2023-08-03 13:35:00,17.57,17.59,17.55,17.57,154984.0,17.57,17.59,17.55,17.57,154984.0
2023-08-03 13:40:00,17.57,17.57,17.54,17.56,96886.0,17.57,17.57,17.54,17.56,96886.0
2023-08-03 13:45:00,17.55,17.56,17.53,17.54,89474.0,17.55,17.56,17.53,17.54,89474.0
2023-08-03 13:50:00,17.54,17.55,17.52,17.54,68397.0,17.54,17.55,17.52,17.54,68397.0
2023-08-03 13:55:00,17.54,17.55,17.52,17.54,78162.0,17.54,17.55,17.52,17.54,78162.0
2023-08-03 14:00:00,17.53,17.55,17.52,17.55,68731.0,17.53,17.55,17.52,17.55,68731.0
2023-08-03 14:05:00,17.55,17.55,17.49,17.5,190613.0,17.55,17.55,17.49,17.5,190613.0
2023-08-03 14:10:00,17.5,17.51,17.49,17.51,127712.0,17.5,17.51,17.49,17.51,127712.0
2023-08-03 14:15:00,17.51,17.52,17.48,17.51,115269.0,17.51,17.52,17.48,17.51,115269.0
2023-08-03 14:20:00,17.51,17.53,17.5,17.53,145461.0,17.51,17.53,17.5,17.53,145461.0
2023-08-03 14:25:00,17.53,17.53,17.48,17.49,116744.0,17.53,17.53,17.48,17.49,116744.0
2023-08-03 14:30:00,17.49,17.5,17.45,17.46,141202.0,17.49,17.5,17.45,17.46,141202.0
2023-08-03 14:35:00,17.46,17.47,17.44,17.46,193652.0,17.46,17.47,17.44,17.46,193652.0
2023-08-03 14:40:00,17.46,17.48,17.45,17.45,119683.0,17.46,17.48,17.45,17.45,119683.0
2023-08-03 14:45:00,17.46,17.48,17.45,17.48,120034.0,17.46,17.48,17.45,17.48,120034.0
2023-08-03 14:50:00,17.48,17.5,17.47,17.5,114815.0,17.48,17.5,17.47,17.5,114815.0
2023-08-03 14:55:00,17.5,17.5,17.47,17.47,77030.0,17.5,17.5,17.47,17.47,77030.0
2023-08-03 15:00:00,17.48,17.49,17.45,17.48,122303.0,17.48,17.49,17.45,17.48,122303.0
2023-08-03 15:05:00,17.47,17.48,17.45,17.48,113485.0,17.47,17.48,17.45,17.48,113485.0
2023-08-03 15:10:00,17.48,17.48,17.42,17.43,208854.0,17.48,17.48,17.42,17.43,208854.0
2023-08-03 15:15:00,17.43,17.44,17.39,17.43,359911.0,17.43,17.44,17.39,17.43,359911.0
2023-08-03 15:20:00,17.43,17.43,17.41,17.43,177628.0,17.43,17.43,17.41,17.43,177628.0
2023-08-03 15:25:00,17.43,17.45,17.42,17.44,98102.0,17.43,17.45,17.42,17.44,98102.0
2023-08-03 15:30:00,17.44,17.5,17.44,17.48,273445.0,17.44,17.5,17.44,17.48,273445.0
2023-08-03 15:35:00,17.48,17.52,17.47,17.48,281301.0,17.48,17.52,17.47,17.48,281301.0
2023-08-03 15:40:00,17.48,17.51,17.47,17.5,187767.0,17.48,17.51,17.47,17.5,187767.0
2023-08-03 15:45:00,17.5,17.56,17.49,17.55,298058.0,17.5,17.56,17.49,17.55,298058.0
2023-08-03 15:50:00,17.54,17.57,17.53,17.55,558920.0,17.54,17.57,17.53,17.55,558920.0
2023-08-03 15:55:00,17.55,17.59,17.54,17.55,1029618.0,17.55,17.59,17.54,17.55,1029618.0
2023-08-04 09:30:00,17.62,17.63,17.39,17.42,747035.0,17.62,17.63,17.39,17.42,747035.0
2023-08-04 09:35:00,17.41,17.44,17.23,17.3,965926.0,17.41,17.44,17.23,17.3,965926.0
2023-08-04 09:40:00,17.31,17.38,17.29,17.36,779858.0,17.31,17.38,17.29,17.36,779858.0
2023-08-04 09:45:00,17.37,17.43,17.33,17.36,335514.0,17.37,17.43,17.33,17.36,335514.0
2023-08-04 09:50:00,17.37,17.38,17.29,17.3,381012.0,17.37,17.38,17.29,17.3,381012.0
2023-08-04 09:55:00,17.3,17.34,17.23,17.25,355939.0,17.3,17.34,17.23,17.25,355939.0
2023-08-04 10:00:00,17.25,17.3,17.22,17.29,401800.0,17.25,17.3,17.22,17.29,401800.0
2023-08-04 10:05:00,17.29,17.37,17.28,17.36,481240.0,17.29,17.37,17.28,17.36,481240.0
2023-08-04 10:10:00,17.35,17.36,17.28,17.29,314511.0,17.35,17.36,17.28,17.29,314511.0
2023-08-04 10:15:00,17.29,17.32,17.26,17.3,235404.0,17.29,17.32,17.26,17.3,235404.0
2023-08-04 10:20:00,17.3,17.36,17.27,17.34,285968.0,17.3,17.36,17.27,17.34,285968.0
2023-08-04 10:25:00,17.33,17.35,17.31,17.34,283146.0,17.33,17.35,17.31,17.34,283146.0
2023-08-04 10:30:00,17.35,17.42,17.34,17.41,240312.0,17.35,17.42,17.34,17.41,240312.0
2023-08-04 10:35:00,17.41,17.48,17.4,17.44,324423.0,17.41,17.48,17.4,17.44,324423.0
2023-08-04 10:40:00,17.43,17.48,17.42,17.48,224823.0,17.43,17.48,17.42,17.48,224823.0
2023-08-04 10:45:00,17.47,17.5,17.44,17.48,334740.0,17.47,17.5,17.44,17.48,334740.0
2023-08-04 10:50:00,17.48,17.5,17.44,17.5,152851.0,17.48,17.5,17.44,17.5,152851.0
2023-08-04 10:55:00,17.49,17.54,17.47,17.51,211635.0,17.49,17.54,17.47,17.51,211635.0
2023-08-04 11:00:00,17.51,17.53,17.48,17.51,163590.0,17.51,17.53,17.48,17.51,163590.0
2023-08-04 11:05:00,17.51,17.51,17.44,17.44,178672.0,17.51,17.51,17.44,17.44,178672.0
2023-08-04 11:10:00,17.45,17.47,17.43,17.44,183547.0,17.45,17.47,17.43,17.44,183547.0
2023-08-04 11:15:00,17.45,17.46,17.37,17.41,276611.0,17.45,17.46,17.37,17.41,276611.0
2023-08-04 11:20:00,17.41,17.42,17.37,17.41,290688.0,17.41,17.42,17.37,17.41,290688.0
2023-08-04 11:25:00,17.41,17.44,17.4,17.42,202510.0,17.41,17.44,17.4,17.42,202510.0
2023-08-04 11:30:00,17.42,17.42,17.39,17.4,137823.0,17.42,17.42,17.39,17.4,137823.0
2023-08-04 11:35:00,17.4,17.41,17.33,17.39,212944.0,17.4,17.41,17.33,17.39,212944.0
2023-08-04 11:40:00,17.39,17.44,17.38,17.43,102058.0,17.39,17.44,17.38,17.43,102058.0
2023-08-04 11:45:00,17.43,17.44,17.4,17.43,137984.0,17.43,17.44,17.4,17.43,137984.0
2023-08-04 11:50:00,17.44,17.45,17.41,17.41,104995.0,17.44,17.45,17.41,17.41,104995.0
2023-08-04 11:55:00,17.41,17.46,17.41,17.46,147370.0,17.41,17.46,17.41,17.46,147370.0
2023-08-04 12:00:00,17.46,17.56,17.45,17.56,517864.0,17.46,17.56,17.45,17.56,517864.0
2023-08-04 12:05:00,17.56,17.58,17.46,17.51,401054.0,17.56,17.58,17.46,17.51,401054.0
2023-08-04 12:10:00,17.5,17.55,17.49,17.54,319051.0,17.5,17.55,17.49,17.54,319051.0
2023-08-04 12:15:00,17.54,17.65,17.53,17.59,401654.0,17.54,17.65,17.53,17.59,401654.0
2023-08-04 12:20:00,17.6,17.6,17.55,17.59,167689.0,17.6,17.6,17.55,17.59,167689.0
2023-08-04 12:25:00,17.58,17.59,17.52,17.54,199111.0,17.58,17.59,17.52,17.54,199111.0
2023-08-04 12:30:00,17.54,17.55,17.52,17.52,130009.0,17.54,17.55,17.52,17.52,130009.0
2023-08-04 12:35:00,17.53,17.53,17.47,17.5,205470.0,17.53,17.53,17.47,17.5,205470.0
2023-08-04 12:40:00,17.5,17.5,17.46,17.5,140830.0,17.5,17.5,17.46,17.5,140830.0
2023-08-04 12:45:00,17.5,17.51,17.47,17.48,156430.0,17.5,17.51,17.47,17.48,156430.0
2023-08-04 12:50:00,17.48,17.49,17.43,17.44,242974.0,17.48,17.49,17.43,17.44,242974.0
2023-08-04 12:55:00,17.43,17.48,17.4,17.48,292508.0,17.43,17.48,17.4,17.48,292508.0
2023-08-04 13:00:00,17.48,17.5,17.46,17.48,230678.0,17.48,17.5,17.46,17.48,230678.0
2023-08-04 13:05:00,17.48,17.48,17.44,17.45,309830.0,17.48,17.48,17.44,17.45,309830.0
2023-08-04 13:10:00,17.46,17.46,17.41,17.41,175399.0,17.46,17.46,17.41,17.41,175399.0
2023-08-04 13:15:00,17.41,17.43,17.39,17.39,408074.0,17.41,17.43,17.39,17.39,408074.0
2023-08-04 13:20:00,17.39,17.4,17.36,17.38,329885.0,17.39,17.4,17.36,17.38,329885.0
2023-08-04 13:25:00,17.37,17.38,17.33,17.35,269681.0,17.37,17.38,17.33,17.35,269681.0
2023-08-04 13:30:00,17.35,17.37,17.33,17.36,157289.0,17.35,17.37,17.33,17.36,157289.0
2023-08-04 13:35:00,17.35,17.36,17.31,17.33,238850.0,17.35,17.36,17.31,17.33,238850.0
2023-08-04 13:40:00,17.33,17.34,17.31,17.32,253427.0,17.33,17.34,17.31,17.32,253427.0
2023-08-04 13:45:00,17.32,17.34,17.31,17.33,132456.0,17.32,17.34,17.31,17.33,132456.0
2023-08-04 13:50:00,17.32,17.35,17.31,17.32,257243.0,17.32,17.35,17.31,17.32,257243.0
2023-08-04 13:55:00,17.32,17.32,17.29,17.3,235971.0,17.32,17.32,17.29,17.3,235971.0
2023-08-04 14:00:00,17.3,17.31,17.25,17.25,202080.0,17.3,17.31,17.25,17.25,202080.0
2023-08-04 14:05:00,17.26,17.28,17.25,17.26,228014.0,17.26,17.28,17.25,17.26,228014.0
2023-08-04 14:10:00,17.26,17.29,17.24,17.28,467479.0,17.26,17.29,17.24,17.28,467479.0
2023-08-04 14:15:00,17.28,17.28,17.22,17.22,270732.0,17.28,17.28,17.22,17.22,270732.0
2023-08-04 14:20:00,17.23,17.25,17.21,17.22,239853.0,17.23,17.25,17.21,17.22,239853.0
2023-08-04 14:25:00,17.21,17.23,17.18,17.21,356759.0,17.21,17.23,17.18,17.21,356759.0
2023-08-04 14:30:00,17.21,17.22,17.16,17.18,332103.0,17.21,17.22,17.16,17.18,332103.0
2023-08-04 14:35:00,17.18,17.19,17.13,17.14,215614.0,17.18,17.19,17.13,17.14,215614.0
2023-08-04 14:40:00,17.14,17.17,17.13,17.14,329872.0,17.14,17.17,17.13,17.14,329872.0
2023-08-04 14:45:00,17.14,17.14,17.11,17.14,200521.0,17.14,17.14,17.11,17.14,200521.0
2023-08-04 14:50:00,17.14,17.19,17.12,17.12,248815.0,17.14,17.19,17.12,17.12,248815.0
2023-08-04 14:55:00,17.12,17.15,17.1,17.12,358080.0,17.12,17.15,17.1,17.12,358080.0
2023-08-04 15:00:00,17.12,17.15,17.11,17.11,351818.0,17.12,17.15,17.11,17.11,351818.0
2023-08-04 15:05:00,17.12,17.12,17.08,17.1,351258.0,17.12,17.12,17.08,17.1,351258.0
2023-08-04 15:10:00,17.09,17.16,17.09,17.14,198065.0,17.09,17.16,17.09,17.14,198065.0
2023-08-04 15:15:00,17.15,17.16,17.11,17.14,270372.0,17.15,17.16,17.11,17.14,270372.0
2023-08-04 15:20:00,17.14,17.15,17.11,17.14,246293.0,17.14,17.15,17.11,17.14,246293.0
2023-08-04 15:25:00,17.14,17.15,17.11,17.13,303445.0,17.14,17.15,17.11,17.13,303445.0
2023-08-04 15:30:00,17.14,17.17,17.13,17.14,383825.0,17.14,17.17,17.13,17.14,383825.0
2023-08-04 15:35:00,17.14,17.16,17.11,17.13,336280.0,17.14,17.16,17.11,17.13,336280.0
2023-08-04 15:40:00,17.13,17.15,17.1,17.11,333140.0,17.13,17.15,17.1,17.11,333140.0
2023-08-04 15:45:00,17.12,17.17,17.11,17.17,498250.0,17.12,17.17,17.11,17.17,498250.0
2023-08-04 15:50:00,17.17,17.22,17.15,17.17,841910.0,17.17,17.22,17.15,17.17,841910.0
2023-08-04 15:55:00,17.17,17.19,17.15,17.18,958267.0,17.17,17.19,17.15,17.18,958267.0
2023-08-07 09:30:00,17.45,17.65,17.39,17.52,1380733.0,17.45,17.65,17.39,17.52,1380733.0
2023-08-07 09:35:00,17.52,17.66,17.49,17.62,688652.0,17.52,17.66,17.49,17.62,688652.0
2023-08-07 09:40:00,17.62,17.75,17.58,17.62,744951.0,17.62,17.75,17.58,17.62,744951.0
2023-08-07 09:45:00,17.62,17.7,17.55,17.57,487404.0,17.62,17.7,17.55,17.57,487404.0
2023-08-07 09:50:00,17.57,17.76,17.57,17.73,582459.0,17.57,17.76,17.57,17.73,582459.0
2023-08-07 09:55:00,17.74,17.76,17.64,17.7,362616.0,17.74,17.76,17.64,17.7,362616.0
2023-08-07 10:00:00,17.7,17.7,17.55,17.63,376176.0,17.7,17.7,17.55,17.63,376176.0
2023-08-07 10:05:00,17.63,17.75,17.61,17.7,437095.0,17.63,17.75,17.61,17.7,437095.0
2023-08-07 10:10:00,17.7,17.73,17.66,17.7,358750.0,17.7,17.73,17.66,17.7,358750.0
2023-08-07 10:15:00,17.7,17.7,17.62,17.68,252281.0,17.7,17.7,17.62,17.68,252281.0
2023-08-07 10:20:00,17.68,17.69,17.59,17.65,351462.0,17.68,17.69,17.59,17.65,351462.0
2023-08-07 10:25:00,17.66,17.69,17.62,17.66,192277.0,17.66,17.69,17.62,17.66,192277.0
2023-08-07 10:30:00,17.66,17.68,17.63,17.66,229101.0,17.66,17.68,17.63,17.66,229101.0
2023-08-07 10:35:00,17.67,17.81,17.66,17.81,813427.0,17.67,17.81,17.66,17.81,813427.0
2023-08-07 10:40:00,17.8,17.91,17.8,17.89,1101325.0,17.8,17.91,17.8,17.89,1101325.0
2023-08-07 10:45:00,17.88,17.91,17.84,17.91,412276.0,17.88,17.91,17.84,17.91,412276.0
2023-08-07 10:50:00,17.9,17.91,17.81,17.85,331239.0,17.9,17.91,17.81,17.85,331239.0
2023-08-07 10:55:00,17.86,17.9,17.83,17.89,226662.0,17.86,17.9,17.83,17.89,226662.0
2023-08-07 11:00:00,17.89,17.98,17.86,17.96,525513.0,17.89,17.98,17.86,17.96,525513.0
2023-08-07 11:05:00,17.96,17.97,17.83,17.85,372913.0,17.96,17.97,17.83,17.85,372913.0
2023-08-07 11:10:00,17.85,17.93,17.83,17.93,374044.0,17.85,17.93,17.83,17.93,374044.0
2023-08-07 11:15:00,17.92,17.93,17.7,17.71,448620.0,17.92,17.93,17.7,17.71,448620.0
2023-08-07 11:20:00,17.71,17.73,17.65,17.66,389409.0,17.71,17.73,17.65,17.66,389409.0
2023-08-07 11:25:00,17.66,17.7,17.63,17.64,279772.0,17.66,17.7,17.63,17.64,279772.0
2023-08-07 11:30:00,17.64,17.69,17.57,17.61,567376.0,17.64,17.69,17.57,17.61,567376.0
2023-08-07 11:35:00,17.61,17.66,17.6,17.64,288726.0,17.61,17.66,17.6,17.64,288726.0
2023-08-07 11:40:00,17.64,17.67,17.63,17.66,138312.0,17.64,17.67,17.63,17.66,138312.0
2023-08-07 11:45:00,17.66,17.71,17.65,17.71,269334.0,17.66,17.71,17.65,17.71,269334.0
2023-08-07 11:50:00,17.71,17.74,17.69,17.73,248384.0,17.71,17.74,17.69,17.73,248384.0
2023-08-07 11:55:00,17.73,17.76,17.71,17.76,197621.0,17.73,17.76,17.71,17.76,197621.0
2023-08-07 12:00:00,17.76,17.78,17.74,17.76,130955.0,17.76,17.78,17.74,17.76,130955.0
2023-08-07 12:05:00,17.75,17.81,17.75,17.81,179202.0,17.75,17.81,17.75,17.81,179202.0
2023-08-07 12:10:00,17.81,17.82,17.78,17.82,205955.0,17.81,17.82,17.78,17.82,205955.0
2023-08-07 12:15:00,17.81,17.82,17.76,17.79,203193.0,17.81,17.82,17.76,17.79,203193.0
2023-08-07 12:20:00,17.79,17.8,17.75,17.76,164752.0,17.79,17.8,17.75,17.76,164752.0
2023-08-07 12:25:00,17.76,17.82,17.75,17.79,119896.0,17.76,17.82,17.75,17.79,119896.0
2023-08-07 12:30:00,17.8,17.81,17.76,17.79,150153.0,17.8,17.81,17.76,17.79,150153.0
2023-08-07 12:35:00,17.79,17.83,17.78,17.82,160092.0,17.79,17.83,17.78,17.82,160092.0
2023-08-07 12:40:00,17.82,17.83,17.79,17.8,191434.0,17.82,17.83,17.79,17.8,191434.0
2023-08-07 12:45:00,17.81,17.85,17.78,17.84,205432.0,17.81,17.85,17.78,17.84,205432.0
2023-08-07 12:50:00,17.84,17.89,17.82,17.88,208227.0,17.84,17.89,17.82,17.88,208227.0
2023-08-07 12:55:00,17.89,17.89,17.86,17.87,119086.0,17.89,17.89,17.86,17.87,119086.0
2023-08-07 13:00:00,17.87,17.87,17.84,17.86,152310.0,17.87,17.87,17.84,17.86,152310.0
2023-08-07 13:05:00,17.86,17.89,17.86,17.88,133430.0,17.86,17.89,17.86,17.88,133430.0
2023-08-07 13:10:00,17.88,17.9,17.86,17.86,204880.0,17.88,17.9,17.86,17.86,204880.0
2023-08-07 13:15:00,17.87,17.91,17.85,17.91,205438.0,17.87,17.91,17.85,17.91,205438.0
2023-08-07 13:20:00,17.9,17.93,17.89,17.89,218863.0,17.9,17.93,17.89,17.89,218863.0
2023-08-07 13:25:00,17.89,17.92,17.87,17.88,168259.0,17.89,17.92,17.87,17.88,168259.0
2023-08-07 13:30:00,17.88,17.89,17.84,17.86,146115.0,17.88,17.89,17.84,17.86,146115.0
2023-08-07 13:35:00,17.86,17.88,17.84,17.85,136377.0,17.86,17.88,17.84,17.85,136377.0
2023-08-07 13:40:00,17.85,17.86,17.8,17.82,195047.0,17.85,17.86,17.8,17.82,195047.0
2023-08-07 13:45:00,17.82,17.85,17.81,17.85,156434.0,17.82,17.85,17.81,17.85,156434.0
2023-08-07 13:50:00,17.85,17.86,17.83,17.84,99787.0,17.85,17.86,17.83,17.84,99787.0
2023-08-07 13:55:00,17.84,17.86,17.84,17.86,48892.0,17.84,17.86,17.84,17.86,48892.0
2023-08-07 14:00:00,17.86,17.88,17.84,17.86,172479.0,17.86,17.88,17.84,17.86,172479.0
2023-08-07 14:05:00,17.86,17.91,17.86,17.89,212391.0,17.86,17.91,17.86,17.89,212391.0
2023-08-07 14:10:00,17.89,17.9,17.85,17.87,309678.0,17.89,17.9,17.85,17.87,309678.0
2023-08-07 14:15:00,17.87,17.91,17.86,17.91,376713.0,17.87,17.91,17.86,17.91,376713.0
2023-08-07 14:20:00,17.91,17.92,17.89,17.92,139719.0,17.91,17.92,17.89,17.92,139719.0
2023-08-07 14:25:00,17.92,17.92,17.86,17.89,147927.0,17.92,17.92,17.86,17.89,147927.0
2023-08-07 14:30:00,17.89,17.93,17.88,17.93,176898.0,17.89,17.93,17.88,17.93,176898.0
2023-08-07 14:35:00,17.93,17.93,17.9,17.91,103613.0,17.93,17.93,17.9,17.91,103613.0
2023-08-07 14:40:00,17.91,17.93,17.9,17.92,133437.0,17.91,17.93,17.9,17.92,133437.0
2023-08-07 14:45:00,17.91,17.94,17.9,17.94,286015.0,17.91,17.94,17.9,17.94,286015.0
2023-08-07 14:50:00,17.93,17.95,17.92,17.94,167395.0,17.93,17.95,17.92,17.94,167395.0
2023-08-07 14:55:00,17.94,17.95,17.93,17.95,93569.0,17.94,17.95,17.93,17.95,93569.0
2023-08-07 15:00:00,17.95,18.0,17.94,17.99,470587.0,17.95,18.0,17.94,17.99,470587.0
2023-08-07 15:05:00,17.99,18.0,17.95,17.96,247991.0,17.99,18.0,17.95,17.96,247991.0
2023-08-07 15:10:00,17.96,17.98,17.96,17.98,268270.0,17.96,17.98,17.96,17.98,268270.0
2023-08-07 15:15:00,17.97,17.98,17.92,17.93,400649.0,17.97,17.98,17.92,17.93,400649.0
2023-08-07 15:20:00,17.93,17.95,17.91,17.95,175461.0,17.93,17.95,17.91,17.95,175461.0
2023-08-07 15:25:00,17.95,17.95,17.9,17.91,614566.0,17.95,17.95,17.9,17.91,614566.0
2023-08-07 15:30:00,17.91,17.94,17.89,17.92,511570.0,17.91,17.94,17.89,17.92,511570.0
2023-08-07 15:35:00,17.92,17.98,17.92,17.98,528312.0,17.92,17.98,17.92,17.98,528312.0
2023-08-07 15:40:00,17.97,17.99,17.96,17.98,512753.0,17.97,17.99,17.96,17.98,512753.0
2023-08-07 15:45:00,17.98,18.03,17.97,18.02,946797.0,17.98,18.03,17.97,18.02,946797.0
2023-08-07 15:50:00,18.01,18.03,17.98,18.02,846054.0,18.01,18.03,17.98,18.02,846054.0
2023-08-07 15:55:00,18.02,18.05,18.0,18.04,1263554.0,18.02,18.05,18.0,18.04,1263554.0
2023-08-08 09:30:00,17.76,17.81,17.66,17.8,945238.0,17.76,17.81,17.66,17.8,945238.0
2023-08-08 09:35:00,17.8,17.8,17.69,17.74,491619.0,17.8,17.8,17.69,17.74,491619.0
2023-08-08 09:40:00,17.73,17.75,17.6,17.61,405885.0,17.73,17.75,17.6,17.61,405885.0
2023-08-08 09:45:00,17.62,17.67,17.58,17.58,455647.0,17.62,17.67,17.58,17.58,455647.0
2023-08-08 09:50:00,17.59,17.71,17.58,17.69,379818.0,17.59,17.71,17.58,17.69,379818.0
2023-08-08 09:55:00,17.69,17.78,17.68,17.72,372161.0,17.69,17.78,17.68,17.72,372161.0
2023-08-08 10:00:00,17.72,17.76,17.66,17.76,293977.0,17.72,17.76,17.66,17.76,293977.0
2023-08-08 10:05:00,17.75,17.78,17.73,17.77,349670.0,17.75,17.78,17.73,17.77,349670.0
2023-08-08 10:10:00,17.77,17.77,17.66,17.66,222796.0,17.77,17.77,17.66,17.66,222796.0
2023-08-08 10:15:00,17.66,17.76,17.65,17.73,223854.0,17.66,17.76,17.65,17.73,223854.0
2023-08-08 10:20:00,17.73,17.74,17.69,17.74,211078.0,17.73,17.74,17.69,17.74,211078.0
2023-08-08 10:25:00,17.74,17.78,17.72,17.78,147263.0,17.74,17.78,17.72,17.78,147263.0
2023-08-08 10:30:00,17.77,17.77,17.68,17.71,237027.0,17.77,17.77,17.68,17.71,237027.0
2023-08-08 10:35:00,17.71,17.73,17.65,17.73,192639.0,17.71,17.73,17.65,17.73,192639.0
2023-08-08 10:40:00,17.73,17.77,17.71,17.76,175977.0,17.73,17.77,17.71,17.76,175977.0
2023-08-08 10:45:00,17.76,17.76,17.73,17.74,115155.0,17.76,17.76,17.73,17.74,115155.0
2023-08-08 10:50:00,17.74,17.77,17.71,17.72,155150.0,17.74,17.77,17.71,17.72,155150.0
2023-08-08 10:55:00,17.72,17.72,17.67,17.69,202293.0,17.72,17.72,17.67,17.69,202293.0
2023-08-08 11:00:00,17.69,17.7,17.64,17.68,148678.0,17.69,17.7,17.64,17.68,148678.0
2023-08-08 11:05:00,17.68,17.7,17.65,17.7,253942.0,17.68,17.7,17.65,17.7,253942.0
2023-08-08 11:10:00,17.69,17.7,17.66,17.69,114175.0,17.69,17.7,17.66,17.69,114175.0
2023-08-08 11:15:00,17.69,17.71,17.66,17.68,135640.0,17.69,17.71,17.66,17.68,135640.0
2023-08-08 11:20:00,17.68,17.68,17.63,17.66,180528.0,17.68,17.68,17.63,17.66,180528.0
2023-08-08 11:25:00,17.66,17.67,17.63,17.66,242039.0,17.66,17.67,17.63,17.66,242039.0
2023-08-08 11:30:00,17.66,17.67,17.61,17.62,190667.0,17.66,17.67,17.61,17.62,190667.0
2023-08-08 11:35:00,17.62,17.62,17.57,17.58,285779.0,17.62,17.62,17.57,17.58,285779.0
2023-08-08 11:40:00,17.57,17.58,17.52,17.55,345719.0,17.57,17.58,17.52,17.55,345719.0
2023-08-08 11:45:00,17.54,17.55,17.52,17.53,177144.0,17.54,17.55,17.52,17.53,177144.0
2023-08-08 11:50:00,17.53,17.61,17.51,17.61,336479.0,17.53,17.61,17.51,17.61,336479.0
2023-08-08 11:55:00,17.6,17.62,17.58,17.6,104738.0,17.6,17.62,17.58,17.6,104738.0
2023-08-08 12:00:00,17.6,17.61,17.59,17.59,199165.0,17.6,17.61,17.59,17.59,199165.0
2023-08-08 12:05:00,17.6,17.64,17.59,17.64,174095.0,17.6,17.64,17.59,17.64,174095.0
2023-08-08 12:10:00,17.64,17.64,17.6,17.61,143249.0,17.64,17.64,17.6,17.61,143249.0
2023-08-08 12:15:00,17.61,17.65,17.61,17.65,128123.0,17.61,17.65,17.61,17.65,128123.0
2023-08-08 12:20:00,17.64,17.66,17.62,17.65,121396.0,17.64,17.66,17.62,17.65,121396.0
2023-08-08 12:25:00,17.65,17.65,17.61,17.62,98817.0,17.65,17.65,17.61,17.62,98817.0
2023-08-08 12:30:00,17.61,17.66,17.6,17.65,118321.0,17.61,17.66,17.6,17.65,118321.0
2023-08-08 12:35:00,17.65,17.65,17.62,17.65,187425.0,17.65,17.65,17.62,17.65,187425.0
2023-08-08 12:40:00,17.64,17.67,17.63,17.64,92479.0,17.64,17.67,17.63,17.64,92479.0
2023-08-08 12:45:00,17.65,17.67,17.64,17.66,78561.0,17.65,17.67,17.64,17.66,78561.0
2023-08-08 12:50:00,17.66,17.72,17.65,17.71,406118.0,17.66,17.72,17.65,17.71,406118.0
2023-08-08 12:55:00,17.7,17.72,17.69,17.71,114125.0,17.7,17.72,17.69,17.71,114125.0
2023-08-08 13:00:00,17.71,17.73,17.69,17.72,77902.0,17.71,17.73,17.69,17.72,77902.0
2023-08-08 13:05:00,17.73,17.74,17.71,17.71,120635.0,17.73,17.74,17.71,17.71,120635.0
2023-08-08 13:10:00,17.72,17.74,17.71,17.73,95160.0,17.72,17.74,17.71,17.73,95160.0
2023-08-08 13:15:00,17.73,17.79,17.73,17.78,283406.0,17.73,17.79,17.73,17.78,283406.0
2023-08-08 13:20:00,17.77,17.78,17.75,17.76,94318.0,17.77,17.78,17.75,17.76,94318.0
2023-08-08 13:25:00,17.77,17.77,17.73,17.75,154121.0,17.77,17.77,17.73,17.75,154121.0
2023-08-08 13:30:00,17.75,17.77,17.73,17.74,130557.0,17.75,17.77,17.73,17.74,130557.0
2023-08-08 13:35:00,17.74,17.74,17.7,17.73,141102.0,17.74,17.74,17.7,17.73,141102.0
2023-08-08 13:40:00,17.73,17.75,17.72,17.73,100861.0,17.73,17.75,17.72,17.73,100861.0
2023-08-08 13:45:00,17.73,17.74,17.71,17.73,122049.0,17.73,17.74,17.71,17.73,122049.0
2023-08-08 13:50:00,17.73,17.77,17.72,17.76,71376.0,17.73,17.77,17.72,17.76,71376.0
2023-08-08 13:55:00,17.75,17.77,17.74,17.77,132466.0,17.75,17.77,17.74,17.77,132466.0
2023-08-08 14:00:00,17.77,17.78,17.74,17.75,93686.0,17.77,17.78,17.74,17.75,93686.0
2023-08-08 14:05:00,17.75,17.77,17.74,17.75,98832.0,17.75,17.77,17.74,17.75,98832.0
2023-08-08 14:10:00,17.76,17.79,17.74,17.78,137012.0,17.76,17.79,17.74,17.78,137012.0
2023-08-08 14:15:00,17.78,17.81,17.77,17.8,158860.0,17.78,17.81,17.77,17.8,158860.0
2023-08-08 14:20:00,17.8,17.8,17.76,17.76,75585.0,17.8,17.8,17.76,17.76,75585.0
2023-08-08 14:25:00,17.77,17.78,17.76,17.78,95102.0,17.77,17.78,17.76,17.78,95102.0
2023-08-08 14:30:00,17.78,17.78,17.77,17.78,52678.0,17.78,17.78,17.77,17.78,52678.0
2023-08-08 14:35:00,17.78,17.8,17.76,17.77,99059.0,17.78,17.8,17.76,17.77,99059.0
2023-08-08 14:40:00,17.77,17.77,17.75,17.76,63891.0,17.77,17.77,17.75,17.76,63891.0
2023-08-08 14:45:00,17.76,17.78,17.75,17.77,140879.0,17.76,17.78,17.75,17.77,140879.0
2023-08-08 14:50:00,17.76,17.79,17.76,17.79,114220.0,17.76,17.79,17.76,17.79,114220.0
2023-08-08 14:55:00,17.78,17.82,17.77,17.79,207401.0,17.78,17.82,17.77,17.79,207401.0
2023-08-08 15:00:00,17.79,17.8,17.77,17.8,134457.0,17.79,17.8,17.77,17.8,134457.0
2023-08-08 15:05:00,17.79,17.79,17.74,17.75,262171.0,17.79,17.79,17.74,17.75,262171.0
2023-08-08 15:10:00,17.75,17.75,17.73,17.75,112124.0,17.75,17.75,17.73,17.75,112124.0
2023-08-08 15:15:00,17.75,17.76,17.72,17.72,138767.0,17.75,17.76,17.72,17.72,138767.0
2023-08-08 15:20:00,17.73,17.81,17.72,17.8,298783.0,17.73,17.81,17.72,17.8,298783.0
2023-08-08 15:25:00,17.81,17.85,17.79,17.85,257594.0,17.81,17.85,17.79,17.85,257594.0
2023-08-08 15:30:00,17.85,17.85,17.81,17.83,349972.0,17.85,17.85,17.81,17.83,349972.0
2023-08-08 15:35:00,17.84,17.86,17.83,17.85,346514.0,17.84,17.86,17.83,17.85,346514.0
2023-08-08 15:40:00,17.86,17.89,17.85,17.88,508552.0,17.86,17.89,17.85,17.88,508552.0
2023-08-08 15:45:00,17.89,17.93,17.88,17.93,420482.0,17.89,17.93,17.88,17.93,420482.0
2023-08-08 15:50:00,17.93,17.94,17.9,17.91,561521.0,17.93,17.94,17.9,17.91,561521.0
2023-08-08 15:55:00,17.91,17.95,17.91,17.93,817054.0,17.91,17.95,17.91,17.93,817054.0
2023-08-09 09:30:00,17.99,18.13,17.91,18.1,1161252.0,17.99,18.13,17.91,18.1,1161252.0
2023-08-09 09:35:00,18.09,18.12,17.96,17.97,444541.0,18.09,18.12,17.96,17.97,444541.0
2023-08-09 09:40:00,17.96,18.07,17.95,18.0,274301.0,17.96,18.07,17.95,18.0,274301.0
2023-08-09 09:45:00,18.01,18.1,17.99,18.0,377448.0,18.01,18.1,17.99,18.0,377448.0
2023-08-09 09:50:00,18.0,18.0,17.93,17.96,307541.0,18.0,18.0,17.93,17.96,307541.0
2023-08-09 09:55:00,17.96,18.06,17.94,18.03,284759.0,17.96,18.06,17.94,18.03,284759.0
2023-08-09 10:00:00,18.04,18.11,18.03,18.09,509918.0,18.04,18.11,18.03,18.09,509918.0
2023-08-09 10:05:00,18.09,18.09,17.98,18.0,299683.0,18.09,18.09,17.98,18.0,299683.0
2023-08-09 10:10:00,17.99,18.01,17.96,17.98,257674.0,17.99,18.01,17.96,17.98,257674.0
2023-08-09 10:15:00,17.98,17.99,17.91,17.95,506723.0,17.98,17.99,17.91,17.95,506723.0
2023-08-09 10:20:00,17.95,17.96,17.83,17.84,321981.0,17.95,17.96,17.83,17.84,321981.0
2023-08-09 10:25:00,17.84,17.88,17.79,17.82,244993.0,17.84,17.88,17.79,17.82,244993.0
2023-08-09 10:30:00,17.81,17.84,17.77,17.81,183362.0,17.81,17.84,17.77,17.81,183362.0
2023-08-09 10:35:00,17.81,17.88,17.79,17.87,192334.0,17.81,17.88,17.79,17.87,192334.0
2023-08-09 10:40:00,17.87,17.89,17.85,17.88,156282.0,17.87,17.89,17.85,17.88,156282.0
2023-08-09 10:45:00,17.88,17.89,17.84,17.85,239025.0,17.88,17.89,17.84,17.85,239025.0
2023-08-09 10:50:00,17.85,17.86,17.8,17.8,373517.0,17.85,17.86,17.8,17.8,373517.0
2023-08-09 10:55:00,17.8,17.83,17.74,17.74,406821.0,17.8,17.83,17.74,17.74,406821.0
2023-08-09 11:00:00,17.75,17.76,17.7,17.73,465728.0,17.75,17.76,17.7,17.73,465728.0
2023-08-09 11:05:00,17.73,17.74,17.68,17.7,204515.0,17.73,17.74,17.68,17.7,204515.0
2023-08-09 11:10:00,17.7,17.7,17.61,17.62,219762.0,17.7,17.7,17.61,17.62,219762.0
2023-08-09 11:15:00,17.61,17.62,17.5,17.5,529925.0,17.61,17.62,17.5,17.5,529925.0
2023-08-09 11:20:00,17.51,17.52,17.46,17.46,416602.0,17.51,17.52,17.46,17.46,416602.0
2023-08-09 11:25:00,17.46,17.48,17.43,17.46,351340.0,17.46,17.48,17.43,17.46,351340.0
2023-08-09 11:30:00,17.45,17.49,17.42,17.49,388279.0,17.45,17.49,17.42,17.49,388279.0
2023-08-09 11:35:00,17.48,17.56,17.48,17.52,449226.0,17.48,17.56,17.48,17.52,449226.0
2023-08-09 11:40:00,17.52,17.53,17.45,17.48,594653.0,17.52,17.53,17.45,17.48,594653.0
2023-08-09 11:45:00,17.48,17.51,17.46,17.48,146338.0,17.48,17.51,17.46,17.48,146338.0
2023-08-09 11:50:00,17.49,17.49,17.4,17.41,257965.0,17.49,17.49,17.4,17.41,257965.0
2023-08-09 11:55:00,17.41,17.43,17.38,17.41,206268.0,17.41,17.43,17.38,17.41,206268.0
2023-08-09 12:00:00,17.41,17.45,17.4,17.42,161719.0,17.41,17.45,17.4,17.42,161719.0
2023-08-09 12:05:00,17.41,17.45,17.4,17.45,457580.0,17.41,17.45,17.4,17.45,457580.0
2023-08-09 12:10:00,17.45,17.45,17.39,17.41,134584.0,17.45,17.45,17.39,17.41,134584.0
2023-08-09 12:15:00,17.41,17.44,17.4,17.43,150050.0,17.41,17.44,17.4,17.43,150050.0
2023-08-09 12:20:00,17.43,17.43,17.39,17.41,172832.0,17.43,17.43,17.39,17.41,172832.0
2023-08-09 12:25:00,17.41,17.47,17.41,17.46,141312.0,17.41,17.47,17.41,17.46,141312.0
2023-08-09 12:30:00,17.45,17.47,17.43,17.46,205081.0,17.45,17.47,17.43,17.46,205081.0
2023-08-09 12:35:00,17.45,17.47,17.43,17.44,134706.0,17.45,17.47,17.43,17.44,134706.0
2023-08-09 12:40:00,17.44,17.46,17.43,17.46,99593.0,17.44,17.46,17.43,17.46,99593.0
2023-08-09 12:45:00,17.45,17.47,17.42,17.46,165313.0,17.45,17.47,17.42,17.46,165313.0
2023-08-09 12:50:00,17.46,17.49,17.41,17.41,343821.0,17.46,17.49,17.41,17.41,343821.0
2023-08-09 12:55:00,17.42,17.43,17.4,17.41,95410.0,17.42,17.43,17.4,17.41,95410.0
2023-08-09 13:00:00,17.41,17.45,17.4,17.44,130551.0,17.41,17.45,17.4,17.44,130551.0
2023-08-09 13:05:00,17.44,17.46,17.43,17.44,265040.0,17.44,17.46,17.43,17.44,265040.0
2023-08-09 13:10:00,17.44,17.44,17.42,17.44,78686.0,17.44,17.44,17.42,17.44,78686.0
2023-08-09 13:15:00,17.44,17.46,17.42,17.45,133760.0,17.44,17.46,17.42,17.45,133760.0
2023-08-09 13:20:00,17.45,17.46,17.43,17.45,112407.0,17.45,17.46,17.43,17.45,112407.0
2023-08-09 13:25:00,17.45,17.47,17.44,17.46,108483.0,17.45,17.47,17.44,17.46,108483.0
2023-08-09 13:30:00,17.46,17.47,17.44,17.46,131803.0,17.46,17.47,17.44,17.46,131803.0
2023-08-09 13:35:00,17.45,17.48,17.45,17.46,157932.0,17.45,17.48,17.45,17.46,157932.0
2023-08-09 13:40:00,17.46,17.46,17.43,17.45,96153.0,17.46,17.46,17.43,17.45,96153.0
2023-08-09 13:45:00,17.45,17.46,17.42,17.43,102262.0,17.45,17.46,17.42,17.43,102262.0
2023-08-09 13:50:00,17.44,17.45,17.42,17.43,91122.0,17.44,17.45,17.42,17.43,91122.0
2023-08-09 13:55:00,17.43,17.43,17.39,17.39,172096.0,17.43,17.43,17.39,17.39,172096.0
2023-08-09 14:00:00,17.39,17.43,17.38,17.43,171073.0,17.39,17.43,17.38,17.43,171073.0
2023-08-09 14:05:00,17.42,17.44,17.41,17.44,102339.0,17.42,17.44,17.41,17.44,102339.0
2023-08-09 14:10:00,17.43,17.47,17.42,17.46,238631.0,17.43,17.47,17.42,17.46,238631.0
2023-08-09 14:15:00,17.47,17.48,17.46,17.46,123879.0,17.47,17.48,17.46,17.46,123879.0
2023-08-09 14:20:00,17.46,17.48,17.46,17.47,136444.0,17.46,17.48,17.46,17.47,136444.0
2023-08-09 14:25:00,17.46,17.48,17.45,17.46,175860.0,17.46,17.48,17.45,17.46,175860.0
2023-08-09 14:30:00,17.46,17.47,17.44,17.45,89349.0,17.46,17.47,17.44,17.45,89349.0
2023-08-09 14:35:00,17.45,17.46,17.42,17.43,97378.0,17.45,17.46,17.42,17.43,97378.0
2023-08-09 14:40:00,17.43,17.45,17.41,17.42,487730.0,17.43,17.45,17.41,17.42,487730.0
2023-08-09 14:45:00,17.43,17.44,17.41,17.43,316611.0,17.43,17.44,17.41,17.43,316611.0
2023-08-09 14:50:00,17.43,17.44,17.39,17.4,371824.0,17.43,17.44,17.39,17.4,371824.0
2023-08-09 14:55:00,17.4,17.44,17.39,17.4,271467.0,17.4,17.44,17.39,17.4,271467.0
2023-08-09 15:00:00,17.39,17.41,17.37,17.41,154514.0,17.39,17.41,17.37,17.41,154514.0
2023-08-09 15:05:00,17.41,17.43,17.4,17.4,73849.0,17.41,17.43,17.4,17.4,73849.0
2023-08-09 15:10:00,17.4,17.43,17.38,17.42,161810.0,17.4,17.43,17.38,17.42,161810.0
2023-08-09 15:15:00,17.41,17.43,17.4,17.42,122227.0,17.41,17.43,17.4,17.42,122227.0
2023-08-09 15:20:00,17.42,17.48,17.41,17.46,276584.0,17.42,17.48,17.41,17.46,276584.0
2023-08-09 15:25:00,17.46,17.48,17.44,17.45,123107.0,17.46,17.48,17.44,17.45,123107.0
2023-08-09 15:30:00,17.45,17.47,17.43,17.44,147185.0,17.45,17.47,17.43,17.44,147185.0
2023-08-09 15:35:00,17.43,17.44,17.36,17.36,362448.0,17.43,17.44,17.36,17.36,362448.0
2023-08-09 15:40:00,17.36,17.37,17.35,17.35,531998.0,17.36,17.37,17.35,17.35,531998.0
2023-08-09 15:45:00,17.35,17.36,17.3,17.3,371502.0,17.35,17.36,17.3,17.3,371502.0
2023-08-09 15:50:00,17.3,17.31,17.26,17.28,663765.0,17.3,17.31,17.26,17.28,663765.0
2023-08-09 15:55:00,17.29,17.3,17.26,17.27,1246037.0,17.29,17.3,17.26,17.27,1246037.0
2023-08-10 09:30:00,17.46,17.53,17.42,17.47,610597.0,17.46,17.53,17.42,17.47,610597.0
2023-08-10 09:35:00,17.48,17.51,17.41,17.44,192855.0,17.48,17.51,17.41,17.44,192855.0
2023-08-10 09:40:00,17.45,17.48,17.42,17.47,177298.0,17.45,17.48,17.42,17.47,177298.0
2023-08-10 09:45:00,17.47,17.62,17.47,17.57,617564.0,17.47,17.62,17.47,17.57,617564.0
2023-08-10 09:50:00,17.57,17.67,17.57,17.66,313350.0,17.57,17.67,17.57,17.66,313350.0
2023-08-10 09:55:00,17.65,17.67,17.6,17.66,371811.0,17.65,17.67,17.6,17.66,371811.0
2023-08-10 10:00:00,17.67,17.71,17.65,17.68,316160.0,17.67,17.71,17.65,17.68,316160.0
2023-08-10 10:05:00,17.69,17.69,17.61,17.64,180737.0,17.69,17.69,17.61,17.64,180737.0
2023-08-10 10:10:00,17.64,17.65,17.58,17.61,209808.0,17.64,17.65,17.58,17.61,209808.0
2023-08-10 10:15:00,17.61,17.64,17.6,17.63,138172.0,17.61,17.64,17.6,17.63,138172.0
2023-08-10 10:20:00,17.62,17.63,17.57,17.62,168111.0,17.62,17.63,17.57,17.62,168111.0
2023-08-10 10:25:00,17.62,17.63,17.54,17.55,166437.0,17.62,17.63,17.54,17.55,166437.0
2023-08-10 10:30:00,17.55,17.6,17.54,17.56,178597.0,17.55,17.6,17.54,17.56,178597.0
2023-08-10 10:35:00,17.55,17.56,17.4,17.44,277373.0,17.55,17.56,17.4,17.44,277373.0
2023-08-10 10:40:00,17.43,17.43,17.35,17.37,387513.0,17.43,17.43,17.35,17.37,387513.0
2023-08-10 10:45:00,17.37,17.4,17.32,17.36,272797.0,17.37,17.4,17.32,17.36,272797.0
2023-08-10 10:50:00,17.35,17.42,17.33,17.41,262513.0,17.35,17.42,17.33,17.41,262513.0
2023-08-10 10:55:00,17.41,17.44,17.4,17.4,241408.0,17.41,17.44,17.4,17.4,241408.0
2023-08-10 11:00:00,17.41,17.41,17.34,17.4,288653.0,17.41,17.41,17.34,17.4,288653.0
2023-08-10 11:05:00,17.4,17.46,17.36,17.42,170575.0,17.4,17.46,17.36,17.42,170575.0
2023-08-10 11:10:00,17.43,17.46,17.41,17.43,210526.0,17.43,17.46,17.41,17.43,210526.0
2023-08-10 11:15:00,17.42,17.43,17.39,17.43,187363.0,17.42,17.43,17.39,17.43,187363.0
2023-08-10 11:20:00,17.43,17.44,17.38,17.44,128984.0,17.43,17.44,17.38,17.44,128984.0
2023-08-10 11:25:00,17.44,17.47,17.43,17.46,201291.0,17.44,17.47,17.43,17.46,201291.0
2023-08-10 11:30:00,17.47,17.5,17.44,17.5,170870.0,17.47,17.5,17.44,17.5,170870.0
2023-08-10 11:35:00,17.5,17.55,17.49,17.54,261413.0,17.5,17.55,17.49,17.54,261413.0
2023-08-10 11:40:00,17.54,17.54,17.49,17.51,200734.0,17.54,17.54,17.49,17.51,200734.0
2023-08-10 11:45:00,17.5,17.5,17.43,17.44,191766.0,17.5,17.5,17.43,17.44,191766.0
2023-08-10 11:50:00,17.44,17.44,17.37,17.39,180973.0,17.44,17.44,17.37,17.39,180973.0
2023-08-10 11:55:00,17.39,17.42,17.38,17.39,180621.0,17.39,17.42,17.38,17.39,180621.0
2023-08-10 12:00:00,17.39,17.42,17.35,17.41,100472.0,17.39,17.42,17.35,17.41,100472.0
2023-08-10 12:05:00,17.41,17.44,17.4,17.42,146592.0,17.41,17.44,17.4,17.42,146592.0
2023-08-10 12:10:00,17.42,17.42,17.38,17.41,106593.0,17.42,17.42,17.38,17.41,106593.0
2023-08-10 12:15:00,17.41,17.42,17.39,17.41,151326.0,17.41,17.42,17.39,17.41,151326.0
2023-08-10 12:20:00,17.4,17.43,17.38,17.41,94472.0,17.4,17.43,17.38,17.41,94472.0
2023-08-10 12:25:00,17.41,17.41,17.36,17.4,254187.0,17.41,17.41,17.36,17.4,254187.0
2023-08-10 12:30:00,17.39,17.4,17.36,17.4,184786.0,17.39,17.4,17.36,17.4,184786.0
2023-08-10 12:35:00,17.39,17.42,17.36,17.41,303473.0,17.39,17.42,17.36,17.41,303473.0
2023-08-10 12:40:00,17.41,17.43,17.38,17.43,110801.0,17.41,17.43,17.38,17.43,110801.0
2023-08-10 12:45:00,17.43,17.46,17.41,17.42,249892.0,17.43,17.46,17.41,17.42,249892.0
2023-08-10 12:50:00,17.41,17.42,17.36,17.37,128455.0,17.41,17.42,17.36,17.37,128455.0
2023-08-10 12:55:00,17.37,17.38,17.27,17.29,223540.0,17.37,17.38,17.27,17.29,223540.0
2023-08-10 13:00:00,17.3,17.33,17.28,17.31,150287.0,17.3,17.33,17.28,17.31,150287.0
2023-08-10 13:05:00,17.32,17.34,17.3,17.32,152551.0,17.32,17.34,17.3,17.32,152551.0
2023-08-10 13:10:00,17.31,17.32,17.28,17.28,96341.0,17.31,17.32,17.28,17.28,96341.0
2023-08-10 13:15:00,17.29,17.3,17.26,17.28,230506.0,17.29,17.3,17.26,17.28,230506.0
2023-08-10 13:20:00,17.27,17.28,17.22,17.24,266757.0,17.27,17.28,17.22,17.24,266757.0
2023-08-10 13:25:00,17.25,17.27,17.24,17.26,131279.0,17.25,17.27,17.24,17.26,131279.0
2023-08-10 13:30:00,17.25,17.28,17.23,17.27,131660.0,17.25,17.28,17.23,17.27,131660.0
2023-08-10 13:35:00,17.26,17.27,17.24,17.25,126562.0,17.26,17.27,17.24,17.25,126562.0
2023-08-10 13:40:00,17.25,17.26,17.19,17.22,384270.0,17.25,17.26,17.19,17.22,384270.0
2023-08-10 13:45:00,17.22,17.3,17.22,17.25,212792.0,17.22,17.3,17.22,17.25,212792.0
2023-08-10 13:50:00,17.25,17.28,17.24,17.26,239208.0,17.25,17.28,17.24,17.26,239208.0
2023-08-10 13:55:00,17.25,17.26,17.18,17.21,224054.0,17.25,17.26,17.18,17.21,224054.0
2023-08-10 14:00:00,17.2,17.26,17.2,17.26,161742.0,17.2,17.26,17.2,17.26,161742.0
2023-08-10 14:05:00,17.26,17.31,17.25,17.3,275090.0,17.26,17.31,17.25,17.3,275090.0
2023-08-10 14:10:00,17.3,17.38,17.3,17.37,292688.0,17.3,17.38,17.3,17.37,292688.0
2023-08-10 14:15:00,17.38,17.41,17.35,17.38,241722.0,17.38,17.41,17.35,17.38,241722.0
2023-08-10 14:20:00,17.37,17.39,17.36,17.38,118298.0,17.37,17.39,17.36,17.38,118298.0
2023-08-10 14:25:00,17.37,17.4,17.36,17.37,101082.0,17.37,17.4,17.36,17.37,101082.0
2023-08-10 14:30:00,17.38,17.39,17.34,17.35,106544.0,17.38,17.39,17.34,17.35,106544.0
2023-08-10 14:35:00,17.36,17.37,17.33,17.36,106717.0,17.36,17.37,17.33,17.36,106717.0
2023-08-10 14:40:00,17.36,17.36,17.31,17.35,138332.0,17.36,17.36,17.31,17.35,138332.0
2023-08-10 14:45:00,17.35,17.37,17.31,17.34,168997.0,17.35,17.37,17.31,17.34,168997.0
2023-08-10 14:50:00,17.35,17.39,17.33,17.38,173090.0,17.35,17.39,17.33,17.38,173090.0
2023-08-10 14:55:00,17.38,17.42,17.37,17.41,210698.0,17.38,17.42,17.37,17.41,210698.0
2023-08-10 15:00:00,17.41,17.41,17.35,17.39,179589.0,17.41,17.41,17.35,17.39,179589.0
2023-08-10 15:05:00,17.39,17.4,17.37,17.39,197773.0,17.39,17.4,17.37,17.39,197773.0
2023-08-10 15:10:00,17.39,17.4,17.36,17.39,249941.0,17.39,17.4,17.36,17.39,249941.0
2023-08-10 15:15:00,17.39,17.41,17.37,17.39,320527.0,17.39,17.41,17.37,17.39,320527.0
2023-08-10 15:20:00,17.39,17.4,17.34,17.35,233833.0,17.39,17.4,17.34,17.35,233833.0
2023-08-10 15:25:00,17.35,17.35,17.31,17.32,261013.0,17.35,17.35,17.31,17.32,261013.0
2023-08-10 15:30:00,17.32,17.32,17.29,17.3,419172.0,17.32,17.32,17.29,17.3,419172.0
2023-08-10 15:35:00,17.3,17.35,17.29,17.34,263234.0,17.3,17.35,17.29,17.34,263234.0
2023-08-10 15:40:00,17.34,17.34,17.31,17.34,190765.0,17.34,17.34,17.31,17.34,190765.0
2023-08-10 15:45:00,17.33,17.36,17.32,17.32,397799.0,17.33,17.36,17.32,17.32,397799.0
2023-08-10 15:50:00,17.33,17.38,17.32,17.38,492823.0,17.33,17.38,17.32,17.38,492823.0
2023-08-10 15:55:00,17.38,17.39,17.35,17.37,1126263.0,17.38,17.39,17.35,17.37,1126263.0
2023-08-11 09:30:00,17.12,17.12,16.91,17.03,1242962.0,17.12,17.12,16.91,17.03,1242962.0
2023-08-11 09:35:00,17.04,17.12,17.0,17.07,502832.0,17.04,17.12,17.0,17.07,502832.0
2023-08-11 09:40:00,17.08,17.1,16.94,17.0,572766.0,17.08,17.1,16.94,17.0,572766.0
2023-08-11 09:45:00,16.99,17.0,16.91,16.91,440899.0,16.99,17.0,16.91,16.91,440899.0
2023-08-11 09:50:00,16.91,16.96,16.9,16.9,298926.0,16.91,16.96,16.9,16.9,298926.0
2023-08-11 09:55:00,16.91,16.94,16.84,16.86,435049.0,16.91,16.94,16.84,16.86,435049.0
2023-08-11 10:00:00,16.86,17.01,16.86,16.99,491550.0,16.86,17.01,16.86,16.99,491550.0
2023-08-11 10:05:00,17.0,17.1,16.99,17.04,412061.0,17.0,17.1,16.99,17.04,412061.0
2023-08-11 10:10:00,17.04,17.08,16.99,17.07,242280.0,17.04,17.08,16.99,17.07,242280.0
2023-08-11 10:15:00,17.07,17.12,17.04,17.07,539060.0,17.07,17.12,17.04,17.07,539060.0
2023-08-11 10:20:00,17.07,17.15,17.07,17.12,328148.0,17.07,17.15,17.07,17.12,328148.0
2023-08-11 10:25:00,17.12,17.12,17.06,17.07,139935.0,17.12,17.12,17.06,17.07,139935.0
2023-08-11 10:30:00,17.08,17.1,17.03,17.04,234721.0,17.08,17.1,17.03,17.04,234721.0
2023-08-11 10:35:00,17.03,17.08,17.01,17.07,279675.0,17.03,17.08,17.01,17.07,279675.0
2023-08-11 10:40:00,17.08,17.14,17.0,17.01,317569.0,17.08,17.14,17.0,17.01,317569.0
2023-08-11 10:45:00,17.01,17.02,16.96,16.98,350383.0,17.01,17.02,16.96,16.98,350383.0
2023-08-11 10:50:00,16.98,16.99,16.95,16.96,150965.0,16.98,16.99,16.95,16.96,150965.0
2023-08-11 10:55:00,16.96,17.0,16.96,16.97,94722.0,16.96,17.0,16.96,16.97,94722.0
2023-08-11 11:00:00,16.98,17.01,16.95,16.97,130913.0,16.98,17.01,16.95,16.97,130913.0
2023-08-11 11:05:00,16.96,16.98,16.91,16.93,201912.0,16.96,16.98,16.91,16.93,201912.0
2023-08-11 11:10:00,16.93,16.94,16.88,16.89,339312.0,16.93,16.94,16.88,16.89,339312.0
2023-08-11 11:15:00,16.9,16.9,16.85,16.88,440523.0,16.9,16.9,16.85,16.88,440523.0
2023-08-11 11:20:00,16.88,16.89,16.85,16.86,172490.0,16.88,16.89,16.85,16.86,172490.0
2023-08-11 11:25:00,16.86,16.88,16.83,16.87,171462.0,16.86,16.88,16.83,16.87,171462.0
2023-08-11 11:30:00,16.86,16.87,16.77,16.8,425960.0,16.86,16.87,16.77,16.8,425960.0
2023-08-11 11:35:00,16.8,16.85,16.79,16.8,360098.0,16.8,16.85,16.79,16.8,360098.0
2023-08-11 11:40:00,16.8,16.84,16.78,16.84,173481.0,16.8,16.84,16.78,16.84,173481.0
2023-08-11 11:45:00,16.84,16.84,16.79,16.82,168712.0,16.84,16.84,16.79,16.82,168712.0
2023-08-11 11:50:00,16.83,16.83,16.8,16.82,248624.0,16.83,16.83,16.8,16.82,248624.0
2023-08-11 11:55:00,16.82,16.88,16.8,16.87,256199.0,16.82,16.88,16.8,16.87,256199.0
2023-08-11 12:00:00,16.86,16.88,16.85,16.86,220153.0,16.86,16.88,16.85,16.86,220153.0
2023-08-11 12:05:00,16.87,16.92,16.86,16.91,378964.0,16.87,16.92,16.86,16.91,378964.0
2023-08-11 12:10:00,16.91,16.94,16.89,16.92,327177.0,16.91,16.94,16.89,16.92,327177.0
2023-08-11 12:15:00,16.93,16.94,16.86,16.87,360025.0,16.93,16.94,16.86,16.87,360025.0
2023-08-11 12:20:00,16.88,16.9,16.85,16.86,182970.0,16.88,16.9,16.85,16.86,182970.0
2023-08-11 12:25:00,16.85,16.87,16.8,16.85,351580.0,16.85,16.87,16.8,16.85,351580.0
2023-08-11 12:30:00,16.86,16.88,16.85,16.86,248326.0,16.86,16.88,16.85,16.86,248326.0
2023-08-11 12:35:00,16.86,16.87,16.81,16.82,179641.0,16.86,16.87,16.81,16.82,179641.0
2023-08-11 12:40:00,16.82,16.83,16.77,16.78,232623.0,16.82,16.83,16.77,16.78,232623.0
2023-08-11 12:45:00,16.78,16.79,16.75,16.76,276898.0,16.78,16.79,16.75,16.76,276898.0
2023-08-11 12:50:00,16.75,16.78,16.73,16.76,283060.0,16.75,16.78,16.73,16.76,283060.0
2023-08-11 12:55:00,16.75,16.78,16.74,16.77,185873.0,16.75,16.78,16.74,16.77,185873.0
2023-08-11 13:00:00,16.77,16.77,16.74,16.75,114008.0,16.77,16.77,16.74,16.75,114008.0
2023-08-11 13:05:00,16.74,16.75,16.7,16.71,265648.0,16.74,16.75,16.7,16.71,265648.0
2023-08-11 13:10:00,16.7,16.72,16.7,16.7,120316.0,16.7,16.72,16.7,16.7,120316.0
2023-08-11 13:15:00,16.71,16.76,16.69,16.73,395982.0,16.71,16.76,16.69,16.73,395982.0
2023-08-11 13:20:00,16.73,16.75,16.72,16.73,198055.0,16.73,16.75,16.72,16.73,198055.0
2023-08-11 13:25:00,16.73,16.77,16.73,16.75,183181.0,16.73,16.77,16.73,16.75,183181.0
2023-08-11 13:30:00,16.74,16.76,16.72,16.73,476628.0,16.74,16.76,16.72,16.73,476628.0
2023-08-11 13:35:00,16.73,16.75,16.68,16.71,274937.0,16.73,16.75,16.68,16.71,274937.0
2023-08-11 13:40:00,16.7,16.72,16.69,16.7,106867.0,16.7,16.72,16.69,16.7,106867.0
2023-08-11 13:45:00,16.7,16.72,16.68,16.71,173765.0,16.7,16.72,16.68,16.71,173765.0
2023-08-11 13:50:00,16.72,16.73,16.69,16.71,153817.0,16.72,16.73,16.69,16.71,153817.0
2023-08-11 13:55:00,16.71,16.74,16.7,16.73,149197.0,16.71,16.74,16.7,16.73,149197.0
2023-08-11 14:00:00,16.73,16.76,16.72,16.73,156691.0,16.73,16.76,16.72,16.73,156691.0
2023-08-11 14:05:00,16.72,16.75,16.71,16.72,134781.0,16.72,16.75,16.71,16.72,134781.0
2023-08-11 14:10:00,16.71,16.72,16.7,16.71,185944.0,16.71,16.72,16.7,16.71,185944.0
2023-08-11 14:15:00,16.71,16.74,16.7,16.73,133915.0,16.71,16.74,16.7,16.73,133915.0
2023-08-11 14:20:00,16.73,16.77,16.72,16.76,153755.0,16.73,16.77,16.72,16.76,153755.0
2023-08-11 14:25:00,16.76,16.77,16.74,16.76,116278.0,16.76,16.77,16.74,16.76,116278.0
2023-08-11 14:30:00,16.76,16.8,16.74,16.75,199034.0,16.76,16.8,16.74,16.75,199034.0
2023-08-11 14:35:00,16.75,16.79,16.75,16.77,442579.0,16.75,16.79,16.75,16.77,442579.0
2023-08-11 14:40:00,16.76,16.79,16.76,16.77,454150.0,16.76,16.79,16.76,16.77,454150.0
2023-08-11 14:45:00,16.77,16.77,16.74,16.76,318164.0,16.77,16.77,16.74,16.76,318164.0
2023-08-11 14:50:00,16.76,16.78,16.73,16.75,240543.0,16.76,16.78,16.73,16.75,240543.0
2023-08-11 14:55:00,16.75,16.77,16.73,16.76,347005.0,16.75,16.77,16.73,16.76,347005.0
2023-08-11 15:00:00,16.76,16.76,16.71,16.73,260130.0,16.76,16.76,16.71,16.73,260130.0
2023-08-11 15:05:00,16.73,16.74,16.71,16.71,276196.0,16.73,16.74,16.71,16.71,276196.0
2023-08-11 15:10:00,16.71,16.75,16.7,16.74,206477.0,16.71,16.75,16.7,16.74,206477.0
2023-08-11 15:15:00,16.74,16.77,16.73,16.77,153094.0,16.74,16.77,16.73,16.77,153094.0
2023-08-11 15:20:00,16.77,16.8,16.76,16.8,334726.0,16.77,16.8,16.76,16.8,334726.0
2023-08-11 15:25:00,16.8,16.81,16.79,16.8,175345.0,16.8,16.81,16.79,16.8,175345.0
2023-08-11 15:30:00,16.79,16.86,16.79,16.85,603187.0,16.79,16.86,16.79,16.85,603187.0
2023-08-11 15:35:00,16.85,16.86,16.77,16.8,404204.0,16.85,16.86,16.77,16.8,404204.0
2023-08-11 15:40:00,16.8,16.82,16.77,16.78,333518.0,16.8,16.82,16.77,16.78,333518.0
2023-08-11 15:45:00,16.79,16.8,16.76,16.79,363736.0,16.79,16.8,16.76,16.79,363736.0
2023-08-11 15:50:00,16.79,16.8,16.77,16.78,403918.0,16.79,16.8,16.77,16.78,403918.0
2023-08-11 15:55:00,16.79,16.79,16.76,16.79,937757.0,16.79,16.79,16.76,16.79,937757.0
2023-08-14 09:30:00,16.6,16.66,16.47,16.6,1246176.0,16.6,16.66,16.47,16.6,1246176.0
2023-08-14 09:35:00,16.61,16.63,16.49,16.55,474902.0,16.61,16.63,16.49,16.55,474902.0
2023-08-14 09:40:00,16.54,16.63,16.52,16.55,328605.0,16.54,16.63,16.52,16.55,328605.0
2023-08-14 09:45:00,16.55,16.61,16.52,16.6,313646.0,16.55,16.61,16.52,16.6,313646.0
2023-08-14 09:50:00,16.61,16.68,16.58,16.62,296829.0,16.61,16.68,16.58,16.62,296829.0
2023-08-14 09:55:00,16.62,16.62,16.54,16.54,295369.0,16.62,16.62,16.54,16.54,295369.0
2023-08-14 10:00:00,16.54,16.55,16.5,16.55,401944.0,16.54,16.55,16.5,16.55,401944.0
2023-08-14 10:05:00,16.55,16.58,16.51,16.57,271223.0,16.55,16.58,16.51,16.57,271223.0
2023-08-14 10:10:00,16.57,16.67,16.57,16.67,311108.0,16.57,16.67,16.57,16.67,311108.0
2023-08-14 10:15:00,16.67,16.68,16.62,16.63,206503.0,16.67,16.68,16.62,16.63,206503.0
2023-08-14 10:20:00,16.63,16.66,16.61,16.62,208023.0,16.63,16.66,16.61,16.62,208023.0
2023-08-14 10:25:00,16.63,16.66,16.57,16.57,122344.0,16.63,16.66,16.57,16.57,122344.0
2023-08-14 10:30:00,16.58,16.62,16.55,16.61,265908.0,16.58,16.62,16.55,16.61,265908.0
2023-08-14 10:35:00,16.6,16.62,16.57,16.58,278344.0,16.6,16.62,16.57,16.58,278344.0
2023-08-14 10:40:00,16.58,16.6,16.56,16.57,229653.0,16.58,16.6,16.56,16.57,229653.0
2023-08-14 10:45:00,16.58,16.65,16.57,16.64,221385.0,16.58,16.65,16.57,16.64,221385.0
2023-08-14 10:50:00,16.64,16.67,16.6,16.61,205114.0,16.64,16.67,16.6,16.61,205114.0
2023-08-14 10:55:00,16.61,16.62,16.57,16.58,194691.0,16.61,16.62,16.57,16.58,194691.0
2023-08-14 11:00:00,16.59,16.59,16.55,16.57,163955.0,16.59,16.59,16.55,16.57,163955.0
2023-08-14 11:05:00,16.57,16.57,16.51,16.54,220861.0,16.57,16.57,16.51,16.54,220861.0
2023-08-14 11:10:00,16.55,16.56,16.5,16.53,213480.0,16.55,16.56,16.5,16.53,213480.0
2023-08-14 11:15:00,16.52,16.57,16.51,16.57,175372.0,16.52,16.57,16.51,16.57,175372.0
2023-08-14 11:20:00,16.57,16.6,16.55,16.57,216400.0,16.57,16.6,16.55,16.57,216400.0
2023-08-14 11:25:00,16.57,16.6,16.55,16.6,140540.0,16.57,16.6,16.55,16.6,140540.0
2023-08-14 11:30:00,16.6,16.72,16.6,16.69,495802.0,16.6,16.72,16.6,16.69,495802.0
2023-08-14 11:35:00,16.68,16.71,16.66,16.7,221382.0,16.68,16.71,16.66,16.7,221382.0
2023-08-14 11:40:00,16.7,16.74,16.69,16.71,281023.0,16.7,16.74,16.69,16.71,281023.0
2023-08-14 11:45:00,16.71,16.75,16.7,16.71,304292.0,16.71,16.75,16.7,16.71,304292.0
2023-08-14 11:50:00,16.71,16.74,16.68,16.7,136366.0,16.71,16.74,16.68,16.7,136366.0
2023-08-14 11:55:00,16.69,16.73,16.68,16.68,147149.0,16.69,16.73,16.68,16.68,147149.0
2023-08-14 12:00:00,16.69,16.74,16.68,16.73,135599.0,16.69,16.74,16.68,16.73,135599.0
2023-08-14 12:05:00,16.73,16.74,16.68,16.69,126200.0,16.73,16.74,16.68,16.69,126200.0
2023-08-14 12:10:00,16.68,16.7,16.67,16.69,281947.0,16.68,16.7,16.67,16.69,281947.0
2023-08-14 12:15:00,16.69,16.73,16.64,16.73,436681.0,16.69,16.73,16.64,16.73,436681.0
2023-08-14 12:20:00,16.72,16.75,16.69,16.71,449354.0,16.72,16.75,16.69,16.71,449354.0
2023-08-14 12:25:00,16.71,16.73,16.69,16.7,99229.0,16.71,16.73,16.69,16.7,99229.0
2023-08-14 12:30:00,16.69,16.71,16.66,16.67,133811.0,16.69,16.71,16.66,16.67,133811.0
2023-08-14 12:35:00,16.67,16.69,16.66,16.68,77144.0,16.67,16.69,16.66,16.68,77144.0
2023-08-14 12:40:00,16.68,16.7,16.66,16.69,133370.0,16.68,16.7,16.66,16.69,133370.0
2023-08-14 12:45:00,16.69,16.73,16.68,16.71,155503.0,16.69,16.73,16.68,16.71,155503.0
2023-08-14 12:50:00,16.7,16.73,16.7,16.71,94142.0,16.7,16.73,16.7,16.71,94142.0
2023-08-14 12:55:00,16.71,16.72,16.68,16.7,77914.0,16.71,16.72,16.68,16.7,77914.0
2023-08-14 13:00:00,16.7,16.73,16.69,16.71,93752.0,16.7,16.73,16.69,16.71,93752.0
2023-08-14 13:05:00,16.71,16.74,16.71,16.73,223584.0,16.71,16.74,16.71,16.73,223584.0
2023-08-14 13:10:00,16.73,16.75,16.71,16.74,90829.0,16.73,16.75,16.71,16.74,90829.0
2023-08-14 13:15:00,16.73,16.74,16.71,16.73,60215.0,16.73,16.74,16.71,16.73,60215.0
2023-08-14 13:20:00,16.73,16.75,16.72,16.73,125248.0,16.73,16.75,16.72,16.73,125248.0
2023-08-14 13:25:00,16.72,16.73,16.7,16.71,96173.0,16.72,16.73,16.7,16.71,96173.0
2023-08-14 13:30:00,16.71,16.74,16.7,16.7,96505.0,16.71,16.74,16.7,16.7,96505.0
2023-08-14 13:35:00,16.7,16.74,16.7,16.73,122426.0,16.7,16.74,16.7,16.73,122426.0
2023-08-14 13:40:00,16.74,16.76,16.72,16.73,135377.0,16.74,16.76,16.72,16.73,135377.0
2023-08-14 13:45:00,16.73,16.74,16.71,16.73,91392.0,16.73,16.74,16.71,16.73,91392.0
2023-08-14 13:50:00,16.72,16.76,16.71,16.76,150091.0,16.72,16.76,16.71,16.76,150091.0
2023-08-14 13:55:00,16.75,16.78,16.74,16.77,136357.0,16.75,16.78,16.74,16.77,136357.0
2023-08-14 14:00:00,16.77,16.78,16.76,16.77,100257.0,16.77,16.78,16.76,16.77,100257.0
2023-08-14 14:05:00,16.77,16.79,16.75,16.76,120589.0,16.77,16.79,16.75,16.76,120589.0
2023-08-14 14:10:00,16.75,16.77,16.74,16.76,85219.0,16.75,16.77,16.74,16.76,85219.0
2023-08-14 14:15:00,16.75,16.76,16.73,16.75,96624.0,16.75,16.76,16.73,16.75,96624.0
2023-08-14 14:20:00,16.75,16.77,16.72,16.73,169877.0,16.75,16.77,16.72,16.73,169877.0
2023-08-14 14:25:00,16.73,16.77,16.71,16.76,292542.0,16.73,16.77,16.71,16.76,292542.0
2023-08-14 14:30:00,16.75,16.76,16.72,16.74,122042.0,16.75,16.76,16.72,16.74,122042.0
2023-08-14 14:35:00,16.73,16.74,16.71,16.73,116536.0,16.73,16.74,16.71,16.73,116536.0
2023-08-14 14:40:00,16.72,16.74,16.7,16.73,177280.0,16.72,16.74,16.7,16.73,177280.0
2023-08-14 14:45:00,16.72,16.73,16.71,16.71,131218.0,16.72,16.73,16.71,16.71,131218.0
2023-08-14 14:50:00,16.71,16.74,16.71,16.73,105296.0,16.71,16.74,16.71,16.73,105296.0
2023-08-14 14:55:00,16.73,16.74,16.72,16.73,85440.0,16.73,16.74,16.72,16.73,85440.0
2023-08-14 15:00:00,16.73,16.77,16.73,16.75,123531.0,16.73,16.77,16.73,16.75,123531.0
2023-08-14 15:05:00,16.75,16.77,16.73,16.75,160910.0,16.75,16.77,16.73,16.75,160910.0
2023-08-14 15:10:00,16.74,16.76,16.71,16.76,153415.0,16.74,16.76,16.71,16.76,153415.0
2023-08-14 15:15:00,16.75,16.76,16.73,16.76,152058.0,16.75,16.76,16.73,16.76,152058.0
2023-08-14 15:20:00,16.76,16.79,16.75,16.78,198180.0,16.76,16.79,16.75,16.78,198180.0
2023-08-14 15:25:00,16.78,16.78,16.75,16.78,144615.0,16.78,16.78,16.75,16.78,144615.0
2023-08-14 15:30:00,16.77,16.79,16.76,16.78,142453.0,16.77,16.79,16.76,16.78,142453.0
2023-08-14 15:35:00,16.78,16.8,16.75,16.76,419299.0,16.78,16.8,16.75,16.76,419299.0
2023-08-14 15:40:00,16.76,16.77,16.74,16.76,316021.0,16.76,16.77,16.74,16.76,316021.0
2023-08-14 15:45:00,16.76,16.77,16.73,16.75,244550.0,16.76,16.77,16.73,16.75,244550.0
2023-08-14 15:50:00,16.75,16.79,16.74,16.79,487934.0,16.75,16.79,16.74,16.79,487934.0
2023-08-14 15:55:00,16.79,16.85,16.78,16.82,979638.0,16.79,16.85,16.78,16.82,979638.0
2023-08-15 09:30:00,16.65,16.83,16.63,16.78,817598.0,16.65,16.83,16.63,16.78,817598.0
2023-08-15 09:35:00,16.77,16.79,16.66,16.7,672632.0,16.77,16.79,16.66,16.7,672632.0
2023-08-15 09:40:00,16.7,16.74,16.65,16.69,332404.0,16.7,16.74,16.65,16.69,332404.0
2023-08-15 09:45:00,16.7,16.7,16.59,16.61,435027.0,16.7,16.7,16.59,16.61,435027.0
2023-08-15 09:50:00,16.61,16.69,16.61,16.64,243560.0,16.61,16.69,16.61,16.64,243560.0
2023-08-15 09:55:00,16.63,16.66,16.59,16.62,252861.0,16.63,16.66,16.59,16.62,252861.0
2023-08-15 10:00:00,16.62,16.65,16.57,16.58,330738.0,16.62,16.65,16.57,16.58,330738.0
2023-08-15 10:05:00,16.59,16.63,16.55,16.57,406870.0,16.59,16.63,16.55,16.57,406870.0
2023-08-15 10:10:00,16.58,16.59,16.51,16.54,313000.0,16.58,16.59,16.51,16.54,313000.0
2023-08-15 10:15:00,16.54,16.57,16.49,16.51,311898.0,16.54,16.57,16.49,16.51,311898.0
2023-08-15 10:20:00,16.5,16.6,16.49,16.58,324850.0,16.5,16.6,16.49,16.58,324850.0
2023-08-15 10:25:00,16.58,16.61,16.56,16.57,200297.0,16.58,16.61,16.56,16.57,200297.0
2023-08-15 10:30:00,16.56,16.59,16.52,16.56,168177.0,16.56,16.59,16.52,16.56,168177.0
2023-08-15 10:35:00,16.56,16.58,16.53,16.57,200573.0,16.56,16.58,16.53,16.57,200573.0
2023-08-15 10:40:00,16.57,16.6,16.54,16.6,182837.0,16.57,16.6,16.54,16.6,182837.0
2023-08-15 10:45:00,16.59,16.62,16.58,16.6,179763.0,16.59,16.62,16.58,16.6,179763.0
2023-08-15 10:50:00,16.61,16.62,16.55,16.57,252253.0,16.61,16.62,16.55,16.57,252253.0
2023-08-15 10:55:00,16.58,16.64,16.57,16.63,238378.0,16.58,16.64,16.57,16.63,238378.0
2023-08-15 11:00:00,16.63,16.66,16.62,16.63,205252.0,16.63,16.66,16.62,16.63,205252.0
2023-08-15 11:05:00,16.62,16.67,16.59,16.65,173093.0,16.62,16.67,16.59,16.65,173093.0
2023-08-15 11:10:00,16.66,16.67,16.63,16.64,108733.0,16.66,16.67,16.63,16.64,108733.0
2023-08-15 11:15:00,16.64,16.67,16.63,16.64,98212.0,16.64,16.67,16.63,16.64,98212.0
2023-08-15 11:20:00,16.64,16.7,16.64,16.68,210655.0,16.64,16.7,16.64,16.68,210655.0
2023-08-15 11:25:00,16.68,16.7,16.67,16.69,140666.0,16.68,16.7,16.67,16.69,140666.0
2023-08-15 11:30:00,16.69,16.73,16.68,16.71,236368.0,16.69,16.73,16.68,16.71,236368.0
2023-08-15 11:35:00,16.71,16.73,16.67,16.7,178680.0,16.71,16.73,16.67,16.7,178680.0
2023-08-15 11:40:00,16.7,16.71,16.66,16.66,164482.0,16.7,16.71,16.66,16.66,164482.0
2023-08-15 11:45:00,16.66,16.69,16.66,16.67,115914.0,16.66,16.69,16.66,16.67,115914.0
2023-08-15 11:50:00,16.68,16.69,16.66,16.66,132489.0,16.68,16.69,16.66,16.66,132489.0
2023-08-15 11:55:00,16.66,16.72,16.66,16.71,171083.0,16.66,16.72,16.66,16.71,171083.0
2023-08-15 12:00:00,16.71,16.73,16.69,16.71,135152.0,16.71,16.73,16.69,16.71,135152.0
2023-08-15 12:05:00,16.71,16.73,16.67,16.68,128415.0,16.71,16.73,16.67,16.68,128415.0
2023-08-15 12:10:00,16.68,16.71,16.66,16.7,159769.0,16.68,16.71,16.66,16.7,159769.0
2023-08-15 12:15:00,16.7,16.7,16.64,16.64,132136.0,16.7,16.7,16.64,16.64,132136.0
2023-08-15 12:20:00,16.64,16.67,16.61,16.64,241001.0,16.64,16.67,16.61,16.64,241001.0
2023-08-15 12:25:00,16.64,16.64,16.6,16.61,127813.0,16.64,16.64,16.6,16.61,127813.0
2023-08-15 12:30:00,16.62,16.62,16.59,16.61,125332.0,16.62,16.62,16.59,16.61,125332.0
2023-08-15 12:35:00,16.6,16.63,16.59,16.62,167889.0,16.6,16.63,16.59,16.62,167889.0
2023-08-15 12:40:00,16.61,16.63,16.6,16.62,155824.0,16.61,16.63,16.6,16.62,155824.0
2023-08-15 12:45:00,16.62,16.63,16.6,16.63,162712.0,16.62,16.63,16.6,16.63,162712.0
2023-08-15 12:50:00,16.62,16.64,16.6,16.61,179827.0,16.62,16.64,16.6,16.61,179827.0
2023-08-15 12:55:00,16.61,16.67,16.6,16.66,203498.0,16.61,16.67,16.6,16.66,203498.0
2023-08-15 13:00:00,16.66,16.67,16.64,16.65,179058.0,16.66,16.67,16.64,16.65,179058.0
2023-08-15 13:05:00,16.65,16.65,16.6,16.63,134241.0,16.65,16.65,16.6,16.63,134241.0
2023-08-15 13:10:00,16.63,16.64,16.61,16.63,121441.0,16.63,16.64,16.61,16.63,121441.0
2023-08-15 13:15:00,16.63,16.64,16.6,16.61,149212.0,16.63,16.64,16.6,16.61,149212.0
2023-08-15 13:20:00,16.61,16.65,16.6,16.64,163246.0,16.61,16.65,16.6,16.64,163246.0
2023-08-15 13:25:00,16.64,16.67,16.63,16.66,111671.0,16.64,16.67,16.63,16.66,111671.0
2023-08-15 13:30:00,16.66,16.67,16.63,16.64,77058.0,16.66,16.67,16.63,16.64,77058.0
2023-08-15 13:35:00,16.64,16.66,16.63,16.65,74630.0,16.64,16.66,16.63,16.65,74630.0
2023-08-15 13:40:00,16.66,16.67,16.65,16.67,94696.0,16.66,16.67,16.65,16.67,94696.0
2023-08-15 13:45:00,16.66,16.7,16.66,16.7,105223.0,16.66,16.7,16.66,16.7,105223.0
2023-08-15 13:50:00,16.7,16.72,16.69,16.71,66215.0,16.7,16.72,16.69,16.71,66215.0
2023-08-15 13:55:00,16.71,16.73,16.68,16.73,91133.0,16.71,16.73,16.68,16.73,91133.0
2023-08-15 14:00:00,16.73,16.75,16.71,16.72,152038.0,16.73,16.75,16.71,16.72,152038.0
2023-08-15 14:05:00,16.72,16.74,16.71,16.72,83429.0,16.72,16.74,16.71,16.72,83429.0
2023-08-15 14:10:00,16.73,16.75,16.72,16.75,121582.0,16.73,16.75,16.72,16.75,121582.0
2023-08-15 14:15:00,16.74,16.75,16.72,16.73,120929.0,16.74,16.75,16.72,16.73,120929.0
2023-08-15 14:20:00,16.74,16.75,16.72,16.73,101389.0,16.74,16.75,16.72,16.73,101389.0
2023-08-15 14:25:00,16.74,16.75,16.71,16.73,182373.0,16.74,16.75,16.71,16.73,182373.0
2023-08-15 14:30:00,16.73,16.75,16.71,16.74,89640.0,16.73,16.75,16.71,16.74,89640.0
2023-08-15 14:35:00,16.75,16.75,16.72,16.73,116431.0,16.75,16.75,16.72,16.73,116431.0
2023-08-15 14:40:00,16.74,16.75,16.71,16.73,145033.0,16.74,16.75,16.71,16.73,145033.0
2023-08-15 14:45:00,16.74,16.75,16.73,16.74,69672.0,16.74,16.75,16.73,16.74,69672.0
2023-08-15 14:50:00,16.74,16.77,16.74,16.77,182711.0,16.74,16.77,16.74,16.77,182711.0
2023-08-15 14:55:00,16.77,16.77,16.73,16.74,99341.0,16.77,16.77,16.73,16.74,99341.0
2023-08-15 15:00:00,16.75,16.76,16.72,16.73,79471.0,16.75,16.76,16.72,16.73,79471.0
2023-08-15 15:05:00,16.72,16.75,16.72,16.74,127933.0,16.72,16.75,16.72,16.74,127933.0
2023-08-15 15:10:00,16.74,16.76,16.71,16.71,158341.0,16.74,16.76,16.71,16.71,158341.0
2023-08-15 15:15:00,16.71,16.74,16.71,16.73,139964.0,16.71,16.74,16.71,16.73,139964.0
2023-08-15 15:20:00,16.73,16.73,16.69,16.71,104404.0,16.73,16.73,16.69,16.71,104404.0
2023-08-15 15:25:00,16.7,16.71,16.65,16.66,198883.0,16.7,16.71,16.65,16.66,198883.0
2023-08-15 15:30:00,16.65,16.69,16.64,16.68,274005.0,16.65,16.69,16.64,16.68,274005.0
2023-08-15 15:35:00,16.68,16.7,16.66,16.66,171820.0,16.68,16.7,16.66,16.66,171820.0
2023-08-15 15:40:00,16.66,16.67,16.64,16.66,145928.0,16.66,16.67,16.64,16.66,145928.0
2023-08-15 15:45:00,16.65,16.67,16.64,16.64,241902.0,16.65,16.67,16.64,16.64,241902.0
2023-08-15 15:50:00,16.64,16.65,16.62,16.62,435905.0,16.64,16.65,16.62,16.62,435905.0
2023-08-15 15:55:00,16.62,16.67,16.6,16.62,918880.0,16.62,16.67,16.6,16.62,918880.0
2023-08-16 09:30:00,16.48,16.5,16.32,16.46,883601.0,16.48,16.5,16.32,16.46,883601.0
2023-08-16 09:35:00,16.46,16.57,16.42,16.57,235938.0,16.46,16.57,16.42,16.57,235938.0
2023-08-16 09:40:00,16.57,16.61,16.52,16.53,366982.0,16.57,16.61,16.52,16.53,366982.0
2023-08-16 09:45:00,16.53,16.55,16.5,16.52,378552.0,16.53,16.55,16.5,16.52,378552.0
2023-08-16 09:50:00,16.51,16.53,16.42,16.44,299774.0,16.51,16.53,16.42,16.44,299774.0
2023-08-16 09:55:00,16.43,16.45,16.4,16.4,271275.0,16.43,16.45,16.4,16.4,271275.0
2023-08-16 10:00:00,16.41,16.41,16.34,16.34,438839.0,16.41,16.41,16.34,16.34,438839.0
2023-08-16 10:05:00,16.34,16.41,16.33,16.38,551922.0,16.34,16.41,16.33,16.38,551922.0
2023-08-16 10:10:00,16.37,16.41,16.34,16.38,261558.0,16.37,16.41,16.34,16.38,261558.0
2023-08-16 10:15:00,16.37,16.44,16.35,16.44,318165.0,16.37,16.44,16.35,16.44,318165.0
2023-08-16 10:20:00,16.44,16.44,16.28,16.29,348057.0,16.44,16.44,16.28,16.29,348057.0
2023-08-16 10:25:00,16.29,16.31,16.24,16.25,391174.0,16.29,16.31,16.24,16.25,391174.0
2023-08-16 10:30:00,16.25,16.32,16.25,16.32,278477.0,16.25,16.32,16.25,16.32,278477.0
2023-08-16 10:35:00,16.31,16.34,16.27,16.29,204168.0,16.31,16.34,16.27,16.29,204168.0
2023-08-16 10:40:00,16.29,16.33,16.26,16.32,369077.0,16.29,16.33,16.26,16.32,369077.0
2023-08-16 10:45:00,16.32,16.34,16.28,16.32,343134.0,16.32,16.34,16.28,16.32,343134.0
2023-08-16 10:50:00,16.33,16.36,16.32,16.35,143825.0,16.33,16.36,16.32,16.35,143825.0
2023-08-16 10:55:00,16.35,16.36,16.3,16.35,181441.0,16.35,16.36,16.3,16.35,181441.0
2023-08-16 11:00:00,16.35,16.41,16.33,16.4,207596.0,16.35,16.41,16.33,16.4,207596.0
2023-08-16 11:05:00,16.4,16.45,16.38,16.44,282059.0,16.4,16.45,16.38,16.44,282059.0
2023-08-16 11:10:00,16.44,16.45,16.41,16.41,194950.0,16.44,16.45,16.41,16.41,194950.0
2023-08-16 11:15:00,16.41,16.44,16.39,16.44,185356.0,16.41,16.44,16.39,16.44,185356.0
2023-08-16 11:20:00,16.44,16.48,16.43,16.46,166819.0,16.44,16.48,16.43,16.46,166819.0
2023-08-16 11:25:00,16.46,16.47,16.44,16.44,147692.0,16.46,16.47,16.44,16.44,147692.0
2023-08-16 11:30:00,16.44,16.45,16.41,16.44,147474.0,16.44,16.45,16.41,16.44,147474.0
2023-08-16 11:35:00,16.43,16.45,16.35,16.36,185646.0,16.43,16.45,16.35,16.36,185646.0
2023-08-16 11:40:00,16.36,16.38,16.31,16.32,305566.0,16.36,16.38,16.31,16.32,305566.0
2023-08-16 11:45:00,16.32,16.36,16.31,16.35,180023.0,16.32,16.36,16.31,16.35,180023.0
2023-08-16 11:50:00,16.35,16.36,16.32,16.35,131507.0,16.35,16.36,16.32,16.35,131507.0
2023-08-16 11:55:00,16.34,16.36,16.3,16.33,172792.0,16.34,16.36,16.3,16.33,172792.0
2023-08-16 12:00:00,16.33,16.38,16.32,16.37,198351.0,16.33,16.38,16.32,16.37,198351.0
2023-08-16 12:05:00,16.37,16.39,16.35,16.38,98681.0,16.37,16.39,16.35,16.38,98681.0
2023-08-16 12:10:00,16.38,16.38,16.33,16.35,129827.0,16.38,16.38,16.33,16.35,129827.0
2023-08-16 12:15:00,16.34,16.36,16.31,16.33,102133.0,16.34,16.36,16.31,16.33,102133.0
2023-08-16 12:20:00,16.32,16.35,16.3,16.32,189164.0,16.32,16.35,16.3,16.32,189164.0
2023-08-16 12:25:00,16.32,16.32,16.28,16.3,122630.0,16.32,16.32,16.28,16.3,122630.0
2023-08-16 12:30:00,16.3,16.34,16.29,16.34,129172.0,16.3,16.34,16.29,16.34,129172.0
2023-08-16 12:35:00,16.35,16.37,16.34,16.36,79645.0,16.35,16.37,16.34,16.36,79645.0
2023-08-16 12:40:00,16.36,16.37,16.33,16.34,95197.0,16.36,16.37,16.33,16.34,95197.0
2023-08-16 12:45:00,16.34,16.35,16.32,16.35,273616.0,16.34,16.35,16.32,16.35,273616.0
2023-08-16 12:50:00,16.35,16.35,16.31,16.32,112311.0,16.35,16.35,16.31,16.32,112311.0
2023-08-16 12:55:00,16.32,16.35,16.31,16.34,157106.0,16.32,16.35,16.31,16.34,157106.0
2023-08-16 13:00:00,16.34,16.35,16.31,16.32,112778.0,16.34,16.35,16.31,16.32,112778.0
2023-08-16 13:05:00,16.32,16.33,16.27,16.28,312989.0,16.32,16.33,16.27,16.28,312989.0
2023-08-16 13:10:00,16.28,16.3,16.26,16.29,152861.0,16.28,16.3,16.26,16.29,152861.0
2023-08-16 13:15:00,16.29,16.3,16.27,16.29,203687.0,16.29,16.3,16.27,16.29,203687.0
2023-08-16 13:20:00,16.29,16.36,16.29,16.34,335434.0,16.29,16.36,16.29,16.34,335434.0
2023-08-16 13:25:00,16.33,16.36,16.32,16.34,193141.0,16.33,16.36,16.32,16.34,193141.0
2023-08-16 13:30:00,16.33,16.36,16.33,16.34,85983.0,16.33,16.36,16.33,16.34,85983.0
2023-08-16 13:35:00,16.35,16.35,16.31,16.34,155615.0,16.35,16.35,16.31,16.34,155615.0
2023-08-16 13:40:00,16.33,16.35,16.32,16.32,288258.0,16.33,16.35,16.32,16.32,288258.0
2023-08-16 13:45:00,16.32,16.36,16.31,16.35,138355.0,16.32,16.36,16.31,16.35,138355.0
2023-08-16 13:50:00,16.35,16.38,16.35,16.37,183679.0,16.35,16.38,16.35,16.37,183679.0
2023-08-16 13:55:00,16.38,16.39,16.35,16.36,170502.0,16.38,16.39,16.35,16.36,170502.0
2023-08-16 14:00:00,16.35,16.36,16.3,16.32,168297.0,16.35,16.36,16.3,16.32,168297.0
2023-08-16 14:05:00,16.32,16.33,16.3,16.33,238390.0,16.32,16.33,16.3,16.33,238390.0
2023-08-16 14:10:00,16.32,16.33,16.27,16.28,192002.0,16.32,16.33,16.27,16.28,192002.0
2023-08-16 14:15:00,16.28,16.36,16.27,16.35,151590.0,16.28,16.36,16.27,16.35,151590.0
2023-08-16 14:20:00,16.35,16.4,16.34,16.38,212648.0,16.35,16.4,16.34,16.38,212648.0
2023-08-16 14:25:00,16.39,16.42,16.36,16.38,239296.0,16.39,16.42,16.36,16.38,239296.0
2023-08-16 14:30:00,16.37,16.41,16.37,16.38,162337.0,16.37,16.41,16.37,16.38,162337.0
2023-08-16 14:35:00,16.39,16.4,16.35,16.38,164348.0,16.39,16.4,16.35,16.38,164348.0
2023-08-16 14:40:00,16.37,16.39,16.35,16.38,164566.0,16.37,16.39,16.35,16.38,164566.0
2023-08-16 14:45:00,16.37,16.38,16.32,16.32,128591.0,16.37,16.38,16.32,16.32,128591.0
2023-08-16 14:50:00,16.32,16.33,16.29,16.3,152047.0,16.32,16.33,16.29,16.3,152047.0
2023-08-16 14:55:00,16.31,16.32,16.29,16.3,135847.0,16.31,16.32,16.29,16.3,135847.0
2023-08-16 15:00:00,16.3,16.31,16.26,16.3,154808.0,16.3,16.31,16.26,16.3,154808.0
2023-08-16 15:05:00,16.29,16.29,16.25,16.25,184777.0,16.29,16.29,16.25,16.25,184777.0
2023-08-16 15:10:00,16.25,16.27,16.21,16.23,386221.0,16.25,16.27,16.21,16.23,386221.0
2023-08-16 15:15:00,16.23,16.25,16.21,16.23,161673.0,16.23,16.25,16.21,16.23,161673.0
2023-08-16 15:20:00,16.23,16.25,16.2,16.21,464455.0,16.23,16.25,16.2,16.21,464455.0
2023-08-16 15:25:00,16.21,16.25,16.2,16.24,359402.0,16.21,16.25,16.2,16.24,359402.0
2023-08-16 15:30:00,16.23,16.24,16.21,16.23,298019.0,16.23,16.24,16.21,16.23,298019.0
2023-08-16 15:35:00,16.23,16.23,16.21,16.23,299130.0,16.23,16.23,16.21,16.23,299130.0
2023-08-16 15:40:00,16.22,16.24,16.2,16.23,382781.0,16.22,16.24,16.2,16.23,382781.0
2023-08-16 15:45:00,16.22,16.23,16.19,16.21,573196.0,16.22,16.23,16.19,16.21,573196.0
2023-08-16 15:50:00,16.21,16.24,16.19,16.22,847912.0,16.21,16.24,16.19,16.22,847912.0
2023-08-16 15:55:00,16.22,16.23,16.16,16.18,1215688.0,16.22,16.23,16.16,16.18,1215688.0
2023-08-17 09:30:00,16.25,16.29,16.17,16.25,610462.0,16.25,16.29,16.17,16.25,610462.0
2023-08-17 09:35:00,16.25,16.28,16.16,16.18,253579.0,16.25,16.28,16.16,16.18,253579.0
2023-08-17 09:40:00,16.18,16.27,16.16,16.19,364771.0,16.18,16.27,16.16,16.19,364771.0
2023-08-17 09:45:00,16.19,16.21,16.15,16.15,274372.0,16.19,16.21,16.15,16.15,274372.0
2023-08-17 09:50:00,16.15,16.16,16.04,16.05,355876.0,16.15,16.16,16.04,16.05,355876.0
2023-08-17 09:55:00,16.05,16.08,16.02,16.06,457668.0,16.05,16.08,16.02,16.06,457668.0
2023-08-17 10:00:00,16.05,16.1,16.02,16.05,308280.0,16.05,16.1,16.02,16.05,308280.0
2023-08-17 10:05:00,16.04,16.09,16.02,16.05,283023.0,16.04,16.09,16.02,16.05,283023.0
2023-08-17 10:10:00,16.04,16.04,15.95,15.97,855211.0,16.04,16.04,15.95,15.97,855211.0
2023-08-17 10:15:00,15.97,15.97,15.91,15.92,378822.0,15.97,15.97,15.91,15.92,378822.0
2023-08-17 10:20:00,15.92,15.93,15.84,15.84,472270.0,15.92,15.93,15.84,15.84,472270.0
2023-08-17 10:25:00,15.85,15.86,15.82,15.86,338900.0,15.85,15.86,15.82,15.86,338900.0
2023-08-17 10:30:00,15.86,15.92,15.85,15.9,505661.0,15.86,15.92,15.85,15.9,505661.0
2023-08-17 10:35:00,15.9,15.91,15.83,15.88,373586.0,15.9,15.91,15.83,15.88,373586.0
2023-08-17 10:40:00,15.88,15.93,15.87,15.9,349975.0,15.88,15.93,15.87,15.9,349975.0
2023-08-17 10:45:00,15.91,15.95,15.88,15.94,304997.0,15.91,15.95,15.88,15.94,304997.0
2023-08-17 10:50:00,15.94,15.98,15.94,15.96,471029.0,15.94,15.98,15.94,15.96,471029.0
2023-08-17 10:55:00,15.96,16.0,15.95,15.97,349229.0,15.96,16.0,15.95,15.97,349229.0
2023-08-17 11:00:00,15.97,15.98,15.92,15.93,297610.0,15.97,15.98,15.92,15.93,297610.0
2023-08-17 11:05:00,15.94,16.0,15.93,15.96,513191.0,15.94,16.0,15.93,15.96,513191.0
2023-08-17 11:10:00,15.95,15.98,15.93,15.96,269715.0,15.95,15.98,15.93,15.96,269715.0
2023-08-17 11:15:00,15.95,15.97,15.91,15.97,226837.0,15.95,15.97,15.91,15.97,226837.0
2023-08-17 11:20:00,15.97,15.98,15.92,15.96,219806.0,15.97,15.98,15.92,15.96,219806.0
2023-08-17 11:25:00,15.96,15.96,15.92,15.95,259567.0,15.96,15.96,15.92,15.95,259567.0
2023-08-17 11:30:00,15.95,15.95,15.92,15.95,190050.0,15.95,15.95,15.92,15.95,190050.0
2023-08-17 11:35:00,15.95,16.0,15.92,16.0,323672.0,15.95,16.0,15.92,16.0,323672.0
2023-08-17 11:40:00,15.99,16.04,15.96,15.98,395779.0,15.99,16.04,15.96,15.98,395779.0
2023-08-17 11:45:00,15.98,16.02,15.97,15.98,221388.0,15.98,16.02,15.97,15.98,221388.0
2023-08-17 11:50:00,15.99,16.03,15.98,15.99,148573.0,15.99,16.03,15.98,15.99,148573.0
2023-08-17 11:55:00,15.99,16.02,15.97,15.98,164885.0,15.99,16.02,15.97,15.98,164885.0
2023-08-17 12:00:00,15.98,15.99,15.94,15.98,213542.0,15.98,15.99,15.94,15.98,213542.0
2023-08-17 12:05:00,15.98,15.99,15.96,15.98,93951.0,15.98,15.99,15.96,15.98,93951.0
2023-08-17 12:10:00,15.98,16.01,15.96,15.98,220472.0,15.98,16.01,15.96,15.98,220472.0
2023-08-17 12:15:00,15.98,15.98,15.92,15.93,173512.0,15.98,15.98,15.92,15.93,173512.0
2023-08-17 12:20:00,15.93,15.98,15.92,15.97,282649.0,15.93,15.98,15.92,15.97,282649.0
2023-08-17 12:25:00,15.98,16.0,15.94,15.95,294898.0,15.98,16.0,15.94,15.95,294898.0
2023-08-17 12:30:00,15.96,16.02,15.95,16.0,226484.0,15.96,16.02,15.95,16.0,226484.0
2023-08-17 12:35:00,16.0,16.04,15.99,16.04,182754.0,16.0,16.04,15.99,16.04,182754.0
2023-08-17 12:40:00,16.04,16.07,16.03,16.05,188151.0,16.04,16.07,16.03,16.05,188151.0
2023-08-17 12:45:00,16.05,16.09,16.03,16.09,265549.0,16.05,16.09,16.03,16.09,265549.0
2023-08-17 12:50:00,16.08,16.12,16.08,16.11,207944.0,16.08,16.12,16.08,16.11,207944.0
2023-08-17 12:55:00,16.11,16.16,16.1,16.16,134681.0,16.11,16.16,16.1,16.16,134681.0
2023-08-17 13:00:00,16.16,16.17,16.13,16.14,337068.0,16.16,16.17,16.13,16.14,337068.0
2023-08-17 13:05:00,16.14,16.17,16.13,16.14,107646.0,16.14,16.17,16.13,16.14,107646.0
2023-08-17 13:10:00,16.14,16.14,16.09,16.13,145401.0,16.14,16.14,16.09,16.13,145401.0
2023-08-17 13:15:00,16.13,16.14,16.11,16.12,111671.0,16.13,16.14,16.11,16.12,111671.0
2023-08-17 13:20:00,16.12,16.13,16.08,16.11,153379.0,16.12,16.13,16.08,16.11,153379.0
2023-08-17 13:25:00,16.1,16.13,16.09,16.11,122549.0,16.1,16.13,16.09,16.11,122549.0
2023-08-17 13:30:00,16.11,16.11,16.07,16.09,210735.0,16.11,16.11,16.07,16.09,210735.0
2023-08-17 13:35:00,16.08,16.1,16.07,16.09,112573.0,16.08,16.1,16.07,16.09,112573.0
2023-08-17 13:40:00,16.09,16.09,16.04,16.07,205231.0,16.09,16.09,16.04,16.07,205231.0
2023-08-17 13:45:00,16.06,16.07,16.04,16.05,155362.0,16.06,16.07,16.04,16.05,155362.0
2023-08-17 13:50:00,16.05,16.07,16.04,16.05,324656.0,16.05,16.07,16.04,16.05,324656.0
2023-08-17 13:55:00,16.05,16.06,16.03,16.05,122334.0,16.05,16.06,16.03,16.05,122334.0
2023-08-17 14:00:00,16.04,16.05,15.98,15.99,314817.0,16.04,16.05,15.98,15.99,314817.0
2023-08-17 14:05:00,15.98,16.03,15.97,16.01,332564.0,15.98,16.03,15.97,16.01,332564.0
2023-08-17 14:10:00,16.02,16.02,15.99,15.99,134956.0,16.02,16.02,15.99,15.99,134956.0
2023-08-17 14:15:00,16.0,16.01,15.98,16.0,143882.0,16.0,16.01,15.98,16.0,143882.0
2023-08-17 14:20:00,16.0,16.0,15.96,15.98,111853.0,16.0,16.0,15.96,15.98,111853.0
2023-08-17 14:25:00,15.98,16.0,15.97,15.97,107965.0,15.98,16.0,15.97,15.97,107965.0
2023-08-17 14:30:00,15.98,15.98,15.94,15.96,163266.0,15.98,15.98,15.94,15.96,163266.0
2023-08-17 14:35:00,15.95,15.99,15.94,15.97,233374.0,15.95,15.99,15.94,15.97,233374.0
2023-08-17 14:40:00,15.97,15.97,15.95,15.96,128064.0,15.97,15.97,15.95,15.96,128064.0
2023-08-17 14:45:00,15.96,15.96,15.93,15.94,152973.0,15.96,15.96,15.93,15.94,152973.0
2023-08-17 14:50:00,15.95,15.97,15.92,15.93,225649.0,15.95,15.97,15.92,15.93,225649.0
2023-08-17 14:55:00,15.93,15.93,15.9,15.9,204997.0,15.93,15.93,15.9,15.9,204997.0
2023-08-17 15:00:00,15.9,15.91,15.87,15.91,231679.0,15.9,15.91,15.87,15.91,231679.0
2023-08-17 15:05:00,15.91,15.93,15.88,15.89,229555.0,15.91,15.93,15.88,15.89,229555.0
2023-08-17 15:10:00,15.89,15.9,15.85,15.86,260703.0,15.89,15.9,15.85,15.86,260703.0
2023-08-17 15:15:00,15.86,15.93,15.84,15.93,328561.0,15.86,15.93,15.84,15.93,328561.0
2023-08-17 15:20:00,15.93,15.93,15.85,15.86,322805.0,15.93,15.93,15.85,15.86,322805.0
2023-08-17 15:25:00,15.87,15.93,15.86,15.93,344496.0,15.87,15.93,15.86,15.93,344496.0
2023-08-17 15:30:00,15.93,15.94,15.87,15.89,396902.0,15.93,15.94,15.87,15.89,396902.0
2023-08-17 15:35:00,15.89,15.93,15.85,15.87,344710.0,15.89,15.93,15.85,15.87,344710.0
2023-08-17 15:40:00,15.87,15.89,15.85,15.86,502227.0,15.87,15.89,15.85,15.86,502227.0
2023-08-17 15:45:00,15.85,15.86,15.82,15.83,533620.0,15.85,15.86,15.82,15.83,533620.0
2023-08-17 15:50:00,15.82,15.86,15.81,15.83,800121.0,15.82,15.86,15.81,15.83,800121.0
2023-08-17 15:55:00,15.83,15.84,15.8,15.8,1269559.0,15.83,15.84,15.8,15.8,1269559.0
2023-08-18 09:30:00,15.44,15.58,15.39,15.57,1655338.0,15.44,15.58,15.39,15.57,1655338.0
2023-08-18 09:35:00,15.56,15.66,15.46,15.62,641780.0,15.56,15.66,15.46,15.62,641780.0
2023-08-18 09:40:00,15.62,15.64,15.56,15.61,420579.0,15.62,15.64,15.56,15.61,420579.0
2023-08-18 09:45:00,15.61,15.77,15.57,15.77,717620.0,15.61,15.77,15.57,15.77,717620.0
2023-08-18 09:50:00,15.77,15.82,15.73,15.75,503849.0,15.77,15.82,15.73,15.75,503849.0
2023-08-18 09:55:00,15.76,15.76,15.7,15.72,332515.0,15.76,15.76,15.7,15.72,332515.0
2023-08-18 10:00:00,15.73,15.74,15.62,15.66,289669.0,15.73,15.74,15.62,15.66,289669.0
2023-08-18 10:05:00,15.66,15.66,15.61,15.63,286475.0,15.66,15.66,15.61,15.63,286475.0
2023-08-18 10:10:00,15.63,15.65,15.59,15.63,240733.0,15.63,15.65,15.59,15.63,240733.0
2023-08-18 10:15:00,15.62,15.63,15.54,15.58,425182.0,15.62,15.63,15.54,15.58,425182.0
2023-08-18 10:20:00,15.57,15.63,15.56,15.62,397321.0,15.57,15.63,15.56,15.62,397321.0
2023-08-18 10:25:00,15.61,15.64,15.57,15.58,241715.0,15.61,15.64,15.57,15.58,241715.0
2023-08-18 10:30:00,15.58,15.67,15.57,15.67,326040.0,15.58,15.67,15.57,15.67,326040.0
2023-08-18 10:35:00,15.67,15.84,15.66,15.83,701222.0,15.67,15.84,15.66,15.83,701222.0
2023-08-18 10:40:00,15.82,15.84,15.79,15.83,352236.0,15.82,15.84,15.79,15.83,352236.0
2023-08-18 10:45:00,15.82,15.84,15.74,15.75,382094.0,15.82,15.84,15.74,15.75,382094.0
2023-08-18 10:50:00,15.74,15.75,15.66,15.68,332851.0,15.74,15.75,15.66,15.68,332851.0
2023-08-18 10:55:00,15.68,15.69,15.62,15.67,466227.0,15.68,15.69,15.62,15.67,466227.0
2023-08-18 11:00:00,15.67,15.76,15.66,15.75,387301.0,15.67,15.76,15.66,15.75,387301.0
2023-08-18 11:05:00,15.76,15.77,15.69,15.71,357244.0,15.76,15.77,15.69,15.71,357244.0
2023-08-18 11:10:00,15.71,15.74,15.69,15.73,198513.0,15.71,15.74,15.69,15.73,198513.0
2023-08-18 11:15:00,15.73,15.77,15.72,15.73,186535.0,15.73,15.77,15.72,15.73,186535.0
2023-08-18 11:20:00,15.73,15.75,15.72,15.72,128991.0,15.73,15.75,15.72,15.72,128991.0
2023-08-18 11:25:00,15.73,15.73,15.66,15.69,258630.0,15.73,15.73,15.66,15.69,258630.0
2023-08-18 11:30:00,15.69,15.73,15.68,15.69,147583.0,15.69,15.73,15.68,15.69,147583.0
2023-08-18 11:35:00,15.69,15.71,15.67,15.68,124198.0,15.69,15.71,15.67,15.68,124198.0
2023-08-18 11:40:00,15.67,15.74,15.66,15.73,129394.0,15.67,15.74,15.66,15.73,129394.0
2023-08-18 11:45:00,15.72,15.74,15.7,15.72,147570.0,15.72,15.74,15.7,15.72,147570.0
2023-08-18 11:50:00,15.72,15.75,15.71,15.74,190690.0,15.72,15.75,15.71,15.74,190690.0
2023-08-18 11:55:00,15.75,15.75,15.72,15.74,260020.0,15.75,15.75,15.72,15.74,260020.0
2023-08-18 12:00:00,15.74,15.8,15.72,15.8,259830.0,15.74,15.8,15.72,15.8,259830.0
2023-08-18 12:05:00,15.79,15.83,15.79,15.81,179891.0,15.79,15.83,15.79,15.81,179891.0
2023-08-18 12:10:00,15.81,15.84,15.77,15.77,185354.0,15.81,15.84,15.77,15.77,185354.0
2023-08-18 12:15:00,15.77,15.78,15.75,15.75,85794.0,15.77,15.78,15.75,15.75,85794.0
2023-08-18 12:20:00,15.76,15.79,15.75,15.77,146165.0,15.76,15.79,15.75,15.77,146165.0
2023-08-18 12:25:00,15.78,15.78,15.74,15.76,84004.0,15.78,15.78,15.74,15.76,84004.0
2023-08-18 12:30:00,15.75,15.78,15.73,15.77,113120.0,15.75,15.78,15.73,15.77,113120.0
2023-08-18 12:35:00,15.78,15.79,15.75,15.76,142695.0,15.78,15.79,15.75,15.76,142695.0
2023-08-18 12:40:00,15.76,15.8,15.75,15.79,95625.0,15.76,15.8,15.75,15.79,95625.0
2023-08-18 12:45:00,15.8,15.82,15.78,15.79,136771.0,15.8,15.82,15.78,15.79,136771.0
2023-08-18 12:50:00,15.8,15.8,15.76,15.77,182338.0,15.8,15.8,15.76,15.77,182338.0
2023-08-18 12:55:00,15.76,15.77,15.72,15.74,158876.0,15.76,15.77,15.72,15.74,158876.0
2023-08-18 13:00:00,15.74,15.74,15.7,15.72,295302.0,15.74,15.74,15.7,15.72,295302.0
2023-08-18 13:05:00,15.72,15.73,15.68,15.72,356603.0,15.72,15.73,15.68,15.72,356603.0
2023-08-18 13:10:00,15.72,15.73,15.7,15.71,137303.0,15.72,15.73,15.7,15.71,137303.0
2023-08-18 13:15:00,15.71,15.71,15.64,15.64,295754.0,15.71,15.71,15.64,15.64,295754.0
2023-08-18 13:20:00,15.64,15.64,15.61,15.61,369008.0,15.64,15.64,15.61,15.61,369008.0
2023-08-18 13:25:00,15.61,15.65,15.6,15.64,237435.0,15.61,15.65,15.6,15.64,237435.0
2023-08-18 13:30:00,15.64,15.65,15.61,15.65,172390.0,15.64,15.65,15.61,15.65,172390.0
2023-08-18 13:35:00,15.65,15.67,15.64,15.64,157197.0,15.65,15.67,15.64,15.64,157197.0
2023-08-18 13:40:00,15.64,15.66,15.63,15.65,101607.0,15.64,15.66,15.63,15.65,101607.0
2023-08-18 13:45:00,15.65,15.69,15.64,15.67,129596.0,15.65,15.69,15.64,15.67,129596.0
2023-08-18 13:50:00,15.68,15.68,15.66,15.67,107920.0,15.68,15.68,15.66,15.67,107920.0
2023-08-18 13:55:00,15.66,15.71,15.64,15.71,138079.0,15.66,15.71,15.64,15.71,138079.0
2023-08-18 14:00:00,15.71,15.73,15.7,15.72,75162.0,15.71,15.73,15.7,15.72,75162.0
2023-08-18 14:05:00,15.72,15.73,15.7,15.71,70955.0,15.72,15.73,15.7,15.71,70955.0
2023-08-18 14:10:00,15.71,15.72,15.68,15.7,115929.0,15.71,15.72,15.68,15.7,115929.0
2023-08-18 14:15:00,15.71,15.73,15.7,15.72,119210.0,15.71,15.73,15.7,15.72,119210.0
2023-08-18 14:20:00,15.72,15.73,15.7,15.71,77182.0,15.72,15.73,15.7,15.71,77182.0
2023-08-18 14:25:00,15.72,15.72,15.69,15.71,79265.0,15.72,15.72,15.69,15.71,79265.0
2023-08-18 14:30:00,15.71,15.74,15.7,15.72,108516.0,15.71,15.74,15.7,15.72,108516.0
2023-08-18 14:35:00,15.71,15.74,15.71,15.72,169349.0,15.71,15.74,15.71,15.72,169349.0
2023-08-18 14:40:00,15.72,15.73,15.68,15.7,192683.0,15.72,15.73,15.68,15.7,192683.0
2023-08-18 14:45:00,15.69,15.72,15.68,15.71,142430.0,15.69,15.72,15.68,15.71,142430.0
2023-08-18 14:50:00,15.71,15.71,15.66,15.67,99348.0,15.71,15.71,15.66,15.67,99348.0
2023-08-18 14:55:00,15.67,15.68,15.64,15.65,158337.0,15.67,15.68,15.64,15.65,158337.0
2023-08-18 15:00:00,15.65,15.65,15.62,15.64,196989.0,15.65,15.65,15.62,15.64,196989.0
2023-08-18 15:05:00,15.65,15.66,15.62,15.62,120920.0,15.65,15.66,15.62,15.62,120920.0
2023-08-18 15:10:00,15.63,15.63,15.6,15.62,193896.0,15.63,15.63,15.6,15.62,193896.0
2023-08-18 15:15:00,15.62,15.64,15.6,15.62,156920.0,15.62,15.64,15.6,15.62,156920.0
2023-08-18 15:20:00,15.62,15.64,15.6,15.61,234539.0,15.62,15.64,15.6,15.61,234539.0
2023-08-18 15:25:00,15.61,15.62,15.59,15.61,274165.0,15.61,15.62,15.59,15.61,274165.0
2023-08-18 15:30:00,15.61,15.62,15.57,15.6,365288.0,15.61,15.62,15.57,15.6,365288.0
2023-08-18 15:35:00,15.6,15.6,15.56,15.57,243699.0,15.6,15.6,15.56,15.57,243699.0
2023-08-18 15:40:00,15.57,15.6,15.56,15.58,275191.0,15.57,15.6,15.56,15.58,275191.0
2023-08-18 15:45:00,15.58,15.63,15.57,15.59,480702.0,15.58,15.63,15.57,15.59,480702.0
2023-08-18 15:50:00,15.6,15.62,15.55,15.55,635919.0,15.6,15.62,15.55,15.55,635919.0
2023-08-18 15:55:00,15.55,15.6,15.54,15.6,1454986.0,15.55,15.6,15.54,15.6,1454986.0
2023-08-21 09:30:00,15.77,15.85,15.66,15.7,795087.0,15.77,15.85,15.66,15.7,795087.0
2023-08-21 09:35:00,15.7,15.71,15.59,15.67,339605.0,15.7,15.71,15.59,15.67,339605.0
2023-08-21 09:40:00,15.67,15.7,15.62,15.67,218910.0,15.67,15.7,15.62,15.67,218910.0
2023-08-21 09:45:00,15.68,15.75,15.67,15.71,340191.0,15.68,15.75,15.67,15.71,340191.0
2023-08-21 09:50:00,15.7,15.7,15.59,15.64,193693.0,15.7,15.7,15.59,15.64,193693.0
2023-08-21 09:55:00,15.63,15.68,15.6,15.67,223730.0,15.63,15.68,15.6,15.67,223730.0
2023-08-21 10:00:00,15.67,15.69,15.6,15.61,191882.0,15.67,15.69,15.6,15.61,191882.0
2023-08-21 10:05:00,15.61,15.68,15.6,15.64,180795.0,15.61,15.68,15.6,15.64,180795.0
2023-08-21 10:10:00,15.64,15.65,15.61,15.63,266488.0,15.64,15.65,15.61,15.63,266488.0
2023-08-21 10:15:00,15.62,15.66,15.59,15.65,295000.0,15.62,15.66,15.59,15.65,295000.0
2023-08-21 10:20:00,15.65,15.68,15.55,15.56,349921.0,15.65,15.68,15.55,15.56,349921.0
2023-08-21 10:25:00,15.57,15.58,15.55,15.57,131283.0,15.57,15.58,15.55,15.57,131283.0
2023-08-21 10:30:00,15.56,15.6,15.55,15.58,191168.0,15.56,15.6,15.55,15.58,191168.0
2023-08-21 10:35:00,15.57,15.6,15.55,15.59,301971.0,15.57,15.6,15.55,15.59,301971.0
2023-08-21 10:40:00,15.6,15.67,15.59,15.67,241092.0,15.6,15.67,15.59,15.67,241092.0
2023-08-21 10:45:00,15.67,15.7,15.64,15.66,264280.0,15.67,15.7,15.64,15.66,264280.0
2023-08-21 10:50:00,15.66,15.67,15.62,15.67,205327.0,15.66,15.67,15.62,15.67,205327.0
2023-08-21 10:55:00,15.67,15.68,15.63,15.64,148879.0,15.67,15.68,15.63,15.64,148879.0
2023-08-21 11:00:00,15.64,15.65,15.62,15.64,69987.0,15.64,15.65,15.62,15.64,69987.0
2023-08-21 11:05:00,15.64,15.65,15.58,15.59,129957.0,15.64,15.65,15.58,15.59,129957.0
2023-08-21 11:10:00,15.59,15.61,15.58,15.6,126455.0,15.59,15.61,15.58,15.6,126455.0
2023-08-21 11:15:00,15.59,15.6,15.56,15.59,132659.0,15.59,15.6,15.56,15.59,132659.0
2023-08-21 11:20:00,15.59,15.6,15.57,15.59,102325.0,15.59,15.6,15.57,15.59,102325.0
2023-08-21 11:25:00,15.6,15.62,15.57,15.61,161988.0,15.6,15.62,15.57,15.61,161988.0
2023-08-21 11:30:00,15.61,15.63,15.59,15.61,165824.0,15.61,15.63,15.59,15.61,165824.0
2023-08-21 11:35:00,15.61,15.61,15.55,15.57,159725.0,15.61,15.61,15.55,15.57,159725.0
2023-08-21 11:40:00,15.57,15.6,15.56,15.58,131470.0,15.57,15.6,15.56,15.58,131470.0
2023-08-21 11:45:00,15.57,15.59,15.54,15.56,230448.0,15.57,15.59,15.54,15.56,230448.0
2023-08-21 11:50:00,15.55,15.56,15.54,15.55,166185.0,15.55,15.56,15.54,15.55,166185.0
2023-08-21 11:55:00,15.55,15.57,15.53,15.54,113913.0,15.55,15.57,15.53,15.54,113913.0
2023-08-21 12:00:00,15.54,15.56,15.53,15.55,118180.0,15.54,15.56,15.53,15.55,118180.0
2023-08-21 12:05:00,15.55,15.57,15.53,15.56,66395.0,15.55,15.57,15.53,15.56,66395.0
2023-08-21 12:10:00,15.57,15.59,15.56,15.56,105832.0,15.57,15.59,15.56,15.56,105832.0
2023-08-21 12:15:00,15.57,15.59,15.56,15.59,80737.0,15.57,15.59,15.56,15.59,80737.0
2023-08-21 12:20:00,15.59,15.59,15.58,15.59,53060.0,15.59,15.59,15.58,15.59,53060.0
2023-08-21 12:25:00,15.59,15.59,15.57,15.58,138836.0,15.59,15.59,15.57,15.58,138836.0
2023-08-21 12:30:00,15.58,15.58,15.51,15.51,279170.0,15.58,15.58,15.51,15.51,279170.0
2023-08-21 12:35:00,15.52,15.52,15.5,15.51,164745.0,15.52,15.52,15.5,15.51,164745.0
2023-08-21 12:40:00,15.51,15.53,15.5,15.51,176378.0,15.51,15.53,15.5,15.51,176378.0
2023-08-21 12:45:00,15.51,15.56,15.51,15.55,62210.0,15.51,15.56,15.51,15.55,62210.0
2023-08-21 12:50:00,15.56,15.58,15.55,15.57,193054.0,15.56,15.58,15.55,15.57,193054.0
2023-08-21 12:55:00,15.56,15.6,15.56,15.6,113808.0,15.56,15.6,15.56,15.6,113808.0
2023-08-21 13:00:00,15.6,15.61,15.55,15.55,200879.0,15.6,15.61,15.55,15.55,200879.0
2023-08-21 13:05:00,15.56,15.57,15.54,15.54,131602.0,15.56,15.57,15.54,15.54,131602.0
2023-08-21 13:10:00,15.54,15.56,15.53,15.54,93591.0,15.54,15.56,15.53,15.54,93591.0
2023-08-21 13:15:00,15.54,15.56,15.53,15.55,221596.0,15.54,15.56,15.53,15.55,221596.0
2023-08-21 13:20:00,15.56,15.58,15.54,15.58,140335.0,15.56,15.58,15.54,15.58,140335.0
2023-08-21 13:25:00,15.58,15.59,15.56,15.56,109175.0,15.58,15.59,15.56,15.56,109175.0
2023-08-21 13:30:00,15.57,15.59,15.55,15.57,339276.0,15.57,15.59,15.55,15.57,339276.0
2023-08-21 13:35:00,15.57,15.59,15.57,15.58,77741.0,15.57,15.59,15.57,15.58,77741.0
2023-08-21 13:40:00,15.58,15.59,15.57,15.57,114497.0,15.58,15.59,15.57,15.57,114497.0
2023-08-21 13:45:00,15.58,15.59,15.57,15.58,157081.0,15.58,15.59,15.57,15.58,157081.0
2023-08-21 13:50:00,15.58,15.59,15.54,15.55,191852.0,15.58,15.59,15.54,15.55,191852.0
2023-08-21 13:55:00,15.55,15.56,15.51,15.53,205278.0,15.55,15.56,15.51,15.53,205278.0
2023-08-21 14:00:00,15.53,15.54,15.51,15.52,91788.0,15.53,15.54,15.51,15.52,91788.0
2023-08-21 14:05:00,15.53,15.53,15.51,15.52,95595.0,15.53,15.53,15.51,15.52,95595.0
2023-08-21 14:10:00,15.53,15.55,15.52,15.53,147478.0,15.53,15.55,15.52,15.53,147478.0
2023-08-21 14:15:00,15.54,15.54,15.51,15.52,148599.0,15.54,15.54,15.51,15.52,148599.0
2023-08-21 14:20:00,15.53,15.55,15.52,15.53,128617.0,15.53,15.55,15.52,15.53,128617.0
2023-08-21 14:25:00,15.54,15.54,15.51,15.54,128655.0,15.54,15.54,15.51,15.54,128655.0
2023-08-21 14:30:00,15.54,15.55,15.52,15.53,88146.0,15.54,15.55,15.52,15.53,88146.0
2023-08-21 14:35:00,15.54,15.55,15.53,15.54,93457.0,15.54,15.55,15.53,15.54,93457.0
2023-08-21 14:40:00,15.54,15.56,15.53,15.56,197672.0,15.54,15.56,15.53,15.56,197672.0
2023-08-21 14:45:00,15.56,15.61,15.55,15.61,250641.0,15.56,15.61,15.55,15.61,250641.0
2023-08-21 14:50:00,15.61,15.66,15.6,15.65,315925.0,15.61,15.66,15.6,15.65,315925.0
2023-08-21 14:55:00,15.66,15.67,15.65,15.67,130802.0,15.66,15.67,15.65,15.67,130802.0
2023-08-21 15:00:00,15.67,15.71,15.66,15.7,255242.0,15.67,15.71,15.66,15.7,255242.0
2023-08-21 15:05:00,15.69,15.72,15.68,15.72,147439.0,15.69,15.72,15.68,15.72,147439.0
2023-08-21 15:10:00,15.72,15.75,15.71,15.75,322241.0,15.72,15.75,15.71,15.75,322241.0
2023-08-21 15:15:00,15.75,15.76,15.74,15.75,284919.0,15.75,15.76,15.74,15.75,284919.0
2023-08-21 15:20:00,15.76,15.77,15.73,15.77,241378.0,15.76,15.77,15.73,15.77,241378.0
2023-08-21 15:25:00,15.77,15.77,15.74,15.75,276765.0,15.77,15.77,15.74,15.75,276765.0
2023-08-21 15:30:00,15.74,15.75,15.69,15.7,368286.0,15.74,15.75,15.69,15.7,368286.0
2023-08-21 15:35:00,15.7,15.73,15.69,15.71,188259.0,15.7,15.73,15.69,15.71,188259.0
2023-08-21 15:40:00,15.72,15.73,15.71,15.72,240166.0,15.72,15.73,15.71,15.72,240166.0
2023-08-21 15:45:00,15.71,15.72,15.68,15.71,349577.0,15.71,15.72,15.68,15.71,349577.0
2023-08-21 15:50:00,15.71,15.72,15.68,15.7,512533.0,15.71,15.72,15.68,15.7,512533.0
2023-08-21 15:55:00,15.69,15.71,15.69,15.71,716736.0,15.69,15.71,15.69,15.71,716736.0
2023-08-22 09:30:00,15.79,15.86,15.74,15.83,661181.0,15.79,15.86,15.74,15.83,661181.0
2023-08-22 09:35:00,15.83,15.85,15.66,15.68,407615.0,15.83,15.85,15.66,15.68,407615.0
2023-08-22 09:40:00,15.68,15.68,15.61,15.66,440541.0,15.68,15.68,15.61,15.66,440541.0
2023-08-22 09:45:00,15.65,15.73,15.63,15.64,428743.0,15.65,15.73,15.63,15.64,428743.0
2023-08-22 09:50:00,15.64,15.65,15.55,15.57,310534.0,15.64,15.65,15.55,15.57,310534.0
2023-08-22 09:55:00,15.57,15.58,15.53,15.54,276232.0,15.57,15.58,15.53,15.54,276232.0
2023-08-22 10:00:00,15.54,15.57,15.52,15.55,245423.0,15.54,15.57,15.52,15.55,245423.0
2023-08-22 10:05:00,15.55,15.58,15.51,15.51,211519.0,15.55,15.58,15.51,15.51,211519.0
2023-08-22 10:10:00,15.51,15.58,15.51,15.58,165298.0,15.51,15.58,15.51,15.58,165298.0
2023-08-22 10:15:00,15.58,15.62,15.57,15.61,203389.0,15.58,15.62,15.57,15.61,203389.0
2023-08-22 10:20:00,15.61,15.61,15.54,15.55,239388.0,15.61,15.61,15.54,15.55,239388.0
2023-08-22 10:25:00,15.56,15.6,15.55,15.59,263503.0,15.56,15.6,15.55,15.59,263503.0
2023-08-22 10:30:00,15.59,15.59,15.51,15.52,282198.0,15.59,15.59,15.51,15.52,282198.0
2023-08-22 10:35:00,15.52,15.54,15.51,15.53,242553.0,15.52,15.54,15.51,15.53,242553.0
2023-08-22 10:40:00,15.53,15.57,15.51,15.55,206915.0,15.53,15.57,15.51,15.55,206915.0
2023-08-22 10:45:00,15.54,15.6,15.53,15.58,237349.0,15.54,15.6,15.53,15.58,237349.0
2023-08-22 10:50:00,15.58,15.59,15.54,15.58,200038.0,15.58,15.59,15.54,15.58,200038.0
2023-08-22 10:55:00,15.59,15.62,15.55,15.61,275331.0,15.59,15.62,15.55,15.61,275331.0
2023-08-22 11:00:00,15.61,15.63,15.59,15.6,220160.0,15.61,15.63,15.59,15.6,220160.0
2023-08-22 11:05:00,15.6,15.6,15.57,15.59,194625.0,15.6,15.6,15.57,15.59,194625.0
2023-08-22 11:10:00,15.59,15.64,15.58,15.59,238935.0,15.59,15.64,15.58,15.59,238935.0
2023-08-22 11:15:00,15.59,15.63,15.57,15.62,165860.0,15.59,15.63,15.57,15.62,165860.0
2023-08-22 11:20:00,15.62,15.62,15.59,15.6,142505.0,15.62,15.62,15.59,15.6,142505.0
2023-08-22 11:25:00,15.6,15.65,15.59,15.63,119848.0,15.6,15.65,15.59,15.63,119848.0
2023-08-22 11:30:00,15.63,15.67,15.61,15.66,182151.0,15.63,15.67,15.61,15.66,182151.0
2023-08-22 11:35:00,15.66,15.67,15.63,15.64,204008.0,15.66,15.67,15.63,15.64,204008.0
2023-08-22 11:40:00,15.63,15.64,15.6,15.61,104653.0,15.63,15.64,15.6,15.61,104653.0
2023-08-22 11:45:00,15.61,15.62,15.6,15.61,69935.0,15.61,15.62,15.6,15.61,69935.0
2023-08-22 11:50:00,15.61,15.61,15.55,15.56,139806.0,15.61,15.61,15.55,15.56,139806.0
2023-08-22 11:55:00,15.57,15.57,15.53,15.54,93802.0,15.57,15.57,15.53,15.54,93802.0
2023-08-22 12:00:00,15.54,15.56,15.5,15.51,192914.0,15.54,15.56,15.5,15.51,192914.0
2023-08-22 12:05:00,15.51,15.53,15.48,15.49,295103.0,15.51,15.53,15.48,15.49,295103.0
2023-08-22 12:10:00,15.5,15.5,15.46,15.46,136521.0,15.5,15.5,15.46,15.46,136521.0
2023-08-22 12:15:00,15.47,15.49,15.45,15.48,224304.0,15.47,15.49,15.45,15.48,224304.0
2023-08-22 12:20:00,15.49,15.49,15.45,15.47,82971.0,15.49,15.49,15.45,15.47,82971.0
2023-08-22 12:25:00,15.48,15.48,15.43,15.46,181554.0,15.48,15.48,15.43,15.46,181554.0
2023-08-22 12:30:00,15.46,15.49,15.46,15.48,91475.0,15.46,15.49,15.46,15.48,91475.0
2023-08-22 12:35:00,15.48,15.51,15.47,15.5,103890.0,15.48,15.51,15.47,15.5,103890.0
2023-08-22 12:40:00,15.5,15.54,15.49,15.54,94918.0,15.5,15.54,15.49,15.54,94918.0
2023-08-22 12:45:00,15.54,15.54,15.5,15.51,77273.0,15.54,15.54,15.5,15.51,77273.0
2023-08-22 12:50:00,15.51,15.56,15.5,15.54,100813.0,15.51,15.56,15.5,15.54,100813.0
2023-08-22 12:55:00,15.54,15.55,15.51,15.52,144616.0,15.54,15.55,15.51,15.52,144616.0
2023-08-22 13:00:00,15.52,15.53,15.49,15.5,132864.0,15.52,15.53,15.49,15.5,132864.0
2023-08-22 13:05:00,15.51,15.53,15.48,15.53,122848.0,15.51,15.53,15.48,15.53,122848.0
2023-08-22 13:10:00,15.53,15.53,15.49,15.49,151843.0,15.53,15.53,15.49,15.49,151843.0
2023-08-22 13:15:00,15.49,15.51,15.47,15.51,293194.0,15.49,15.51,15.47,15.51,293194.0
2023-08-22 13:20:00,15.5,15.53,15.5,15.53,64298.0,15.5,15.53,15.5,15.53,64298.0
2023-08-22 13:25:00,15.53,15.54,15.51,15.53,74345.0,15.53,15.54,15.51,15.53,74345.0
2023-08-22 13:30:00,15.54,15.54,15.51,15.54,122713.0,15.54,15.54,15.51,15.54,122713.0
2023-08-22 13:35:00,15.54,15.57,15.53,15.56,185691.0,15.54,15.57,15.53,15.56,185691.0
2023-08-22 13:40:00,15.55,15.6,15.55,15.59,173582.0,15.55,15.6,15.55,15.59,173582.0
2023-08-22 13:45:00,15.59,15.59,15.55,15.58,78270.0,15.59,15.59,15.55,15.58,78270.0
2023-08-22 13:50:00,15.58,15.58,15.55,15.57,96307.0,15.58,15.58,15.55,15.57,96307.0
2023-08-22 13:55:00,15.57,15.6,15.56,15.58,92242.0,15.57,15.6,15.56,15.58,92242.0
2023-08-22 14:00:00,15.57,15.59,15.55,15.58,123044.0,15.57,15.59,15.55,15.58,123044.0
2023-08-22 14:05:00,15.57,15.6,15.55,15.59,114614.0,15.57,15.6,15.55,15.59,114614.0
2023-08-22 14:10:00,15.6,15.61,15.58,15.6,115859.0,15.6,15.61,15.58,15.6,115859.0
2023-08-22 14:15:00,15.59,15.61,15.59,15.6,95946.0,15.59,15.61,15.59,15.6,95946.0
2023-08-22 14:20:00,15.6,15.62,15.58,15.61,152039.0,15.6,15.62,15.58,15.61,152039.0
2023-08-22 14:25:00,15.61,15.64,15.6,15.61,267126.0,15.61,15.64,15.6,15.61,267126.0
2023-08-22 14:30:00,15.61,15.63,15.6,15.63,216810.0,15.61,15.63,15.6,15.63,216810.0
2023-08-22 14:35:00,15.63,15.64,15.61,15.63,86923.0,15.63,15.64,15.61,15.63,86923.0
2023-08-22 14:40:00,15.63,15.64,15.61,15.64,94992.0,15.63,15.64,15.61,15.64,94992.0
2023-08-22 14:45:00,15.64,15.65,15.61,15.63,236718.0,15.64,15.65,15.61,15.63,236718.0
2023-08-22 14:50:00,15.63,15.63,15.6,15.6,92080.0,15.63,15.63,15.6,15.6,92080.0
2023-08-22 14:55:00,15.6,15.65,15.6,15.65,279245.0,15.6,15.65,15.6,15.65,279245.0
2023-08-22 15:00:00,15.65,15.67,15.64,15.67,162505.0,15.65,15.67,15.64,15.67,162505.0
2023-08-22 15:05:00,15.67,15.74,15.66,15.74,203467.0,15.67,15.74,15.66,15.74,203467.0
2023-08-22 15:10:00,15.74,15.75,15.72,15.74,330141.0,15.74,15.75,15.72,15.74,330141.0
2023-08-22 15:15:00,15.74,15.75,15.72,15.72,226136.0,15.74,15.75,15.72,15.72,226136.0
2023-08-22 15:20:00,15.72,15.72,15.67,15.68,303747.0,15.72,15.72,15.67,15.68,303747.0
2023-08-22 15:25:00,15.69,15.7,15.65,15.68,176485.0,15.69,15.7,15.65,15.68,176485.0
2023-08-22 15:30:00,15.68,15.68,15.65,15.66,322594.0,15.68,15.68,15.65,15.66,322594.0
2023-08-22 15:35:00,15.65,15.66,15.64,15.65,168387.0,15.65,15.66,15.64,15.65,168387.0
2023-08-22 15:40:00,15.65,15.67,15.63,15.64,362871.0,15.65,15.67,15.63,15.64,362871.0
2023-08-22 15:45:00,15.64,15.64,15.6,15.61,251524.0,15.64,15.64,15.6,15.61,251524.0
2023-08-22 15:50:00,15.6,15.62,15.6,15.6,432628.0,15.6,15.62,15.6,15.6,432628.0
2023-08-22 15:55:00,15.61,15.67,15.6,15.67,1368339.0,15.61,15.67,15.6,15.67,1368339.0
2023-08-23 09:30:00,15.7,15.72,15.59,15.59,515837.0,15.7,15.72,15.59,15.59,515837.0
2023-08-23 09:35:00,15.59,15.62,15.52,15.56,299585.0,15.59,15.62,15.52,15.56,299585.0
2023-08-23 09:40:00,15.56,15.61,15.53,15.54,232239.0,15.56,15.61,15.53,15.54,232239.0
2023-08-23 09:45:00,15.54,15.59,15.53,15.56,306438.0,15.54,15.59,15.53,15.56,306438.0
2023-08-23 09:50:00,15.56,15.63,15.49,15.5,353148.0,15.56,15.63,15.49,15.5,353148.0
2023-08-23 09:55:00,15.5,15.59,15.5,15.55,387957.0,15.5,15.59,15.5,15.55,387957.0
2023-08-23 10:00:00,15.56,15.63,15.54,15.63,236770.0,15.56,15.63,15.54,15.63,236770.0
2023-08-23 10:05:00,15.63,15.69,15.6,15.68,241363.0,15.63,15.69,15.6,15.68,241363.0
2023-08-23 10:10:00,15.68,15.71,15.64,15.69,288995.0,15.68,15.71,15.64,15.69,288995.0
2023-08-23 10:15:00,15.69,15.71,15.64,15.68,163847.0,15.69,15.71,15.64,15.68,163847.0
2023-08-23 10:20:00,15.68,15.7,15.65,15.66,171304.0,15.68,15.7,15.65,15.66,171304.0
2023-08-23 10:25:00,15.66,15.69,15.65,15.66,125145.0,15.66,15.69,15.65,15.66,125145.0
2023-08-23 10:30:00,15.67,15.71,15.66,15.7,128770.0,15.67,15.71,15.66,15.7,128770.0
2023-08-23 10:35:00,15.7,15.7,15.63,15.69,222886.0,15.7,15.7,15.63,15.69,222886.0
2023-08-23 10:40:00,15.69,15.77,15.68,15.75,404428.0,15.69,15.77,15.68,15.75,404428.0
2023-08-23 10:45:00,15.75,15.77,15.72,15.76,259305.0,15.75,15.77,15.72,15.76,259305.0
2023-08-23 10:50:00,15.75,15.76,15.73,15.75,179258.0,15.75,15.76,15.73,15.75,179258.0
2023-08-23 10:55:00,15.74,15.75,15.72,15.75,107954.0,15.74,15.75,15.72,15.75,107954.0
2023-08-23 11:00:00,15.75,15.85,15.72,15.85,425387.0,15.75,15.85,15.72,15.85,425387.0
2023-08-23 11:05:00,15.85,16.27,15.84,16.27,1851670.0,15.85,16.27,15.84,16.27,1851670.0
2023-08-23 11:10:00,16.27,16.35,16.03,16.12,1633805.0,16.27,16.35,16.03,16.12,1633805.0
2023-08-23 11:15:00,16.12,16.16,16.04,16.1,765499.0,16.12,16.16,16.04,16.1,765499.0
2023-08-23 11:20:00,16.1,16.22,16.07,16.22,466283.0,16.1,16.22,16.07,16.22,466283.0
2023-08-23 11:25:00,16.21,16.25,16.15,16.24,504118.0,16.21,16.25,16.15,16.24,504118.0
2023-08-23 11:30:00,16.23,16.36,16.23,16.29,829195.0,16.23,16.36,16.23,16.29,829195.0
2023-08-23 11:35:00,16.28,16.37,16.28,16.35,628425.0,16.28,16.37,16.28,16.35,628425.0
2023-08-23 11:40:00,16.34,16.39,16.28,16.3,565934.0,16.34,16.39,16.28,16.3,565934.0
2023-08-23 11:45:00,16.3,16.31,16.25,16.26,323027.0,16.3,16.31,16.25,16.26,323027.0
2023-08-23 11:50:00,16.26,16.27,16.22,16.24,323527.0,16.26,16.27,16.22,16.24,323527.0
2023-08-23 11:55:00,16.24,16.28,16.23,16.28,251063.0,16.24,16.28,16.23,16.28,251063.0
2023-08-23 12:00:00,16.28,16.28,16.2,16.2,457729.0,16.28,16.28,16.2,16.2,457729.0
2023-08-23 12:05:00,16.21,16.28,16.2,16.25,282179.0,16.21,16.28,16.2,16.25,282179.0
2023-08-23 12:10:00,16.26,16.29,16.22,16.22,292769.0,16.26,16.29,16.22,16.22,292769.0
2023-08-23 12:15:00,16.23,16.29,16.22,16.24,171098.0,16.23,16.29,16.22,16.24,171098.0
2023-08-23 12:20:00,16.25,16.28,16.23,16.26,116904.0,16.25,16.28,16.23,16.26,116904.0
2023-08-23 12:25:00,16.25,16.26,16.23,16.23,98091.0,16.25,16.26,16.23,16.23,98091.0
2023-08-23 12:30:00,16.23,16.24,16.2,16.2,131489.0,16.23,16.24,16.2,16.2,131489.0
2023-08-23 12:35:00,16.21,16.22,16.18,16.2,138086.0,16.21,16.22,16.18,16.2,138086.0
2023-08-23 12:40:00,16.21,16.23,16.19,16.23,127035.0,16.21,16.23,16.19,16.23,127035.0
2023-08-23 12:45:00,16.22,16.27,16.21,16.26,207870.0,16.22,16.27,16.21,16.26,207870.0
2023-08-23 12:50:00,16.25,16.28,16.24,16.27,214422.0,16.25,16.28,16.24,16.27,214422.0
2023-08-23 12:55:00,16.27,16.3,16.25,16.28,472432.0,16.27,16.3,16.25,16.28,472432.0
2023-08-23 13:00:00,16.29,16.3,16.25,16.29,358497.0,16.29,16.3,16.25,16.29,358497.0
2023-08-23 13:05:00,16.3,16.35,16.27,16.34,432470.0,16.3,16.35,16.27,16.34,432470.0
2023-08-23 13:10:00,16.35,16.37,16.33,16.34,331311.0,16.35,16.37,16.33,16.34,331311.0
2023-08-23 13:15:00,16.34,16.38,16.34,16.36,314880.0,16.34,16.38,16.34,16.36,314880.0
2023-08-23 13:20:00,16.36,16.38,16.34,16.37,324421.0,16.36,16.38,16.34,16.37,324421.0
2023-08-23 13:25:00,16.37,16.38,16.33,16.36,181298.0,16.37,16.38,16.33,16.36,181298.0
2023-08-23 13:30:00,16.36,16.39,16.32,16.32,246178.0,16.36,16.39,16.32,16.32,246178.0
2023-08-23 13:35:00,16.32,16.35,16.31,16.32,130816.0,16.32,16.35,16.31,16.32,130816.0
2023-08-23 13:40:00,16.32,16.35,16.32,16.35,148621.0,16.32,16.35,16.32,16.35,148621.0
2023-08-23 13:45:00,16.35,16.36,16.34,16.35,94188.0,16.35,16.36,16.34,16.35,94188.0
2023-08-23 13:50:00,16.34,16.36,16.33,16.34,131218.0,16.34,16.36,16.33,16.34,131218.0
2023-08-23 13:55:00,16.34,16.36,16.32,16.35,147245.0,16.34,16.36,16.32,16.35,147245.0
2023-08-23 14:00:00,16.35,16.37,16.33,16.36,357471.0,16.35,16.37,16.33,16.36,357471.0
2023-08-23 14:05:00,16.35,16.36,16.29,16.32,439037.0,16.35,16.36,16.29,16.32,439037.0
2023-08-23 14:10:00,16.31,16.34,16.3,16.32,263596.0,16.31,16.34,16.3,16.32,263596.0
2023-08-23 14:15:00,16.32,16.33,16.29,16.3,97405.0,16.32,16.33,16.29,16.3,97405.0
2023-08-23 14:20:00,16.3,16.31,16.26,16.3,174059.0,16.3,16.31,16.26,16.3,174059.0
2023-08-23 14:25:00,16.29,16.33,16.29,16.3,266400.0,16.29,16.33,16.29,16.3,266400.0
2023-08-23 14:30:00,16.31,16.35,16.3,16.33,365291.0,16.31,16.35,16.3,16.33,365291.0
2023-08-23 14:35:00,16.32,16.33,16.27,16.29,284753.0,16.32,16.33,16.27,16.29,284753.0
2023-08-23 14:40:00,16.29,16.29,16.26,16.27,128596.0,16.29,16.29,16.26,16.27,128596.0
2023-08-23 14:45:00,16.27,16.29,16.24,16.28,398001.0,16.27,16.29,16.24,16.28,398001.0
2023-08-23 14:50:00,16.28,16.29,16.24,16.25,385519.0,16.28,16.29,16.24,16.25,385519.0
2023-08-23 14:55:00,16.25,16.28,16.24,16.25,249648.0,16.25,16.28,16.24,16.25,249648.0
2023-08-23 15:00:00,16.25,16.27,16.24,16.25,135571.0,16.25,16.27,16.24,16.25,135571.0
2023-08-23 15:05:00,16.25,16.26,16.25,16.25,81467.0,16.25,16.26,16.25,16.25,81467.0
2023-08-23 15:10:00,16.25,16.26,16.24,16.25,104176.0,16.25,16.26,16.24,16.25,104176.0
2023-08-23 15:15:00,16.25,16.27,16.23,16.23,269039.0,16.25,16.27,16.23,16.23,269039.0
2023-08-23 15:20:00,16.23,16.26,16.22,16.26,164749.0,16.23,16.26,16.22,16.26,164749.0
2023-08-23 15:25:00,16.25,16.27,16.24,16.27,272475.0,16.25,16.27,16.24,16.27,272475.0
2023-08-23 15:30:00,16.27,16.28,16.25,16.25,227920.0,16.27,16.28,16.25,16.25,227920.0
2023-08-23 15:35:00,16.25,16.27,16.24,16.25,267216.0,16.25,16.27,16.24,16.25,267216.0
2023-08-23 15:40:00,16.25,16.26,16.24,16.25,312737.0,16.25,16.26,16.24,16.25,312737.0
2023-08-23 15:45:00,16.25,16.27,16.23,16.23,279355.0,16.25,16.27,16.23,16.23,279355.0
2023-08-23 15:50:00,16.23,16.25,16.21,16.25,514116.0,16.23,16.25,16.21,16.25,514116.0
2023-08-23 15:55:00,16.25,16.26,16.22,16.25,1036793.0,16.25,16.26,16.22,16.25,1036793.0
2023-08-24 09:30:00,16.17,16.26,16.12,16.19,596008.0,16.17,16.26,16.12,16.19,596008.0
2023-08-24 09:35:00,16.18,16.33,16.18,16.28,630956.0,16.18,16.33,16.18,16.28,630956.0
2023-08-24 09:40:00,16.28,16.28,16.07,16.1,378322.0,16.28,16.28,16.07,16.1,378322.0
2023-08-24 09:45:00,16.1,16.15,16.01,16.14,353357.0,16.1,16.15,16.01,16.14,353357.0
2023-08-24 09:50:00,16.14,16.18,16.12,16.16,134015.0,16.14,16.18,16.12,16.16,134015.0
2023-08-24 09:55:00,16.17,16.23,16.15,16.22,155463.0,16.17,16.23,16.15,16.22,155463.0
2023-08-24 10:00:00,16.21,16.29,16.2,16.24,389247.0,16.21,16.29,16.2,16.24,389247.0
2023-08-24 10:05:00,16.24,16.29,16.2,16.23,422597.0,16.24,16.29,16.2,16.23,422597.0
2023-08-24 10:10:00,16.23,16.25,16.17,16.24,360534.0,16.23,16.25,16.17,16.24,360534.0
2023-08-24 10:15:00,16.24,16.26,16.18,16.2,225080.0,16.24,16.26,16.18,16.2,225080.0
2023-08-24 10:20:00,16.21,16.23,16.11,16.11,234008.0,16.21,16.23,16.11,16.11,234008.0
2023-08-24 10:25:00,16.12,16.14,16.07,16.1,189432.0,16.12,16.14,16.07,16.1,189432.0
2023-08-24 10:30:00,16.09,16.12,16.06,16.07,191703.0,16.09,16.12,16.06,16.07,191703.0
2023-08-24 10:35:00,16.06,16.1,16.04,16.1,315439.0,16.06,16.1,16.04,16.1,315439.0
2023-08-24 10:40:00,16.1,16.15,16.08,16.12,321142.0,16.1,16.15,16.08,16.12,321142.0
2023-08-24 10:45:00,16.12,16.12,16.07,16.1,149205.0,16.12,16.12,16.07,16.1,149205.0
2023-08-24 10:50:00,16.11,16.17,16.09,16.16,196542.0,16.11,16.17,16.09,16.16,196542.0
2023-08-24 10:55:00,16.16,16.17,16.07,16.08,195533.0,16.16,16.17,16.07,16.08,195533.0
2023-08-24 11:00:00,16.07,16.08,15.98,15.99,554304.0,16.07,16.08,15.98,15.99,554304.0
2023-08-24 11:05:00,15.99,15.99,15.91,15.94,397342.0,15.99,15.99,15.91,15.94,397342.0
2023-08-24 11:10:00,15.94,15.94,15.86,15.89,276307.0,15.94,15.94,15.86,15.89,276307.0
2023-08-24 11:15:00,15.88,15.9,15.85,15.89,212818.0,15.88,15.9,15.85,15.89,212818.0
2023-08-24 11:20:00,15.89,15.92,15.87,15.88,299042.0,15.89,15.92,15.87,15.88,299042.0
2023-08-24 11:25:00,15.89,15.9,15.85,15.89,247057.0,15.89,15.9,15.85,15.89,247057.0
2023-08-24 11:30:00,15.89,15.9,15.86,15.86,185809.0,15.89,15.9,15.86,15.86,185809.0
2023-08-24 11:35:00,15.86,15.87,15.81,15.83,197799.0,15.86,15.87,15.81,15.83,197799.0
2023-08-24 11:40:00,15.84,15.86,15.81,15.84,187328.0,15.84,15.86,15.81,15.84,187328.0
2023-08-24 11:45:00,15.83,15.85,15.81,15.83,254933.0,15.83,15.85,15.81,15.83,254933.0
2023-08-24 11:50:00,15.82,15.84,15.77,15.79,331725.0,15.82,15.84,15.77,15.79,331725.0
2023-08-24 11:55:00,15.79,15.81,15.78,15.79,112966.0,15.79,15.81,15.78,15.79,112966.0
2023-08-24 12:00:00,15.79,15.8,15.73,15.75,457077.0,15.79,15.8,15.73,15.75,457077.0
2023-08-24 12:05:00,15.75,15.82,15.74,15.79,369891.0,15.75,15.82,15.74,15.79,369891.0
2023-08-24 12:10:00,15.8,15.83,15.79,15.83,111744.0,15.8,15.83,15.79,15.83,111744.0
2023-08-24 12:15:00,15.83,15.89,15.82,15.89,505153.0,15.83,15.89,15.82,15.89,505153.0
2023-08-24 12:20:00,15.89,15.91,15.87,15.91,271997.0,15.89,15.91,15.87,15.91,271997.0
2023-08-24 12:25:00,15.9,15.92,15.89,15.92,192128.0,15.9,15.92,15.89,15.92,192128.0
2023-08-24 12:30:00,15.91,15.95,15.91,15.94,221353.0,15.91,15.95,15.91,15.94,221353.0
2023-08-24 12:35:00,15.94,15.97,15.93,15.96,184777.0,15.94,15.97,15.93,15.96,184777.0
2023-08-24 12:40:00,15.96,16.0,15.95,16.0,279309.0,15.96,16.0,15.95,16.0,279309.0
2023-08-24 12:45:00,15.99,16.04,15.97,15.98,282749.0,15.99,16.04,15.97,15.98,282749.0
2023-08-24 12:50:00,15.98,16.0,15.95,15.96,132982.0,15.98,16.0,15.95,15.96,132982.0
2023-08-24 12:55:00,15.96,15.96,15.92,15.94,96188.0,15.96,15.96,15.92,15.94,96188.0
2023-08-24 13:00:00,15.94,15.95,15.9,15.91,80867.0,15.94,15.95,15.9,15.91,80867.0
2023-08-24 13:05:00,15.9,15.92,15.88,15.89,494670.0,15.9,15.92,15.88,15.89,494670.0
2023-08-24 13:10:00,15.89,15.91,15.88,15.89,124843.0,15.89,15.91,15.88,15.89,124843.0
2023-08-24 13:15:00,15.9,15.9,15.85,15.87,120349.0,15.9,15.9,15.85,15.87,120349.0
2023-08-24 13:20:00,15.86,15.9,15.86,15.9,105671.0,15.86,15.9,15.86,15.9,105671.0
2023-08-24 13:25:00,15.9,15.9,15.82,15.83,198337.0,15.9,15.9,15.82,15.83,198337.0
2023-08-24 13:30:00,15.82,15.85,15.81,15.82,93155.0,15.82,15.85,15.81,15.82,93155.0
2023-08-24 13:35:00,15.83,15.86,15.81,15.84,201723.0,15.83,15.86,15.81,15.84,201723.0
2023-08-24 13:40:00,15.84,15.87,15.81,15.83,363016.0,15.84,15.87,15.81,15.83,363016.0
2023-08-24 13:45:00,15.83,15.87,15.82,15.83,290147.0,15.83,15.87,15.82,15.83,290147.0
2023-08-24 13:50:00,15.82,15.84,15.81,15.83,224254.0,15.82,15.84,15.81,15.83,224254.0
2023-08-24 13:55:00,15.83,15.85,15.82,15.84,154911.0,15.83,15.85,15.82,15.84,154911.0
2023-08-24 14:00:00,15.85,15.89,15.85,15.86,133144.0,15.85,15.89,15.85,15.86,133144.0
2023-08-24 14:05:00,15.86,15.88,15.85,15.86,113888.0,15.86,15.88,15.85,15.86,113888.0
2023-08-24 14:10:00,15.86,15.87,15.83,15.87,104834.0,15.86,15.87,15.83,15.87,104834.0
2023-08-24 14:15:00,15.86,15.87,15.82,15.83,298740.0,15.86,15.87,15.82,15.83,298740.0
2023-08-24 14:20:00,15.84,15.85,15.83,15.84,78024.0,15.84,15.85,15.83,15.84,78024.0
2023-08-24 14:25:00,15.83,15.84,15.8,15.81,164159.0,15.83,15.84,15.8,15.81,164159.0
2023-08-24 14:30:00,15.81,15.83,15.79,15.82,123305.0,15.81,15.83,15.79,15.82,123305.0
2023-08-24 14:35:00,15.81,15.82,15.77,15.78,174864.0,15.81,15.82,15.77,15.78,174864.0
2023-08-24 14:40:00,15.78,15.8,15.77,15.78,84124.0,15.78,15.8,15.77,15.78,84124.0
2023-08-24 14:45:00,15.78,15.79,15.75,15.76,237437.0,15.78,15.79,15.75,15.76,237437.0
2023-08-24 14:50:00,15.77,15.77,15.75,15.77,209549.0,15.77,15.77,15.75,15.77,209549.0
2023-08-24 14:55:00,15.76,15.8,15.75,15.79,167634.0,15.76,15.8,15.75,15.79,167634.0
2023-08-24 15:00:00,15.8,15.82,15.79,15.82,272013.0,15.8,15.82,15.79,15.82,272013.0
2023-08-24 15:05:00,15.81,15.83,15.78,15.79,98760.0,15.81,15.83,15.78,15.79,98760.0
2023-08-24 15:10:00,15.79,15.81,15.77,15.79,122800.0,15.79,15.81,15.77,15.79,122800.0
2023-08-24 15:15:00,15.8,15.81,15.78,15.79,83884.0,15.8,15.81,15.78,15.79,83884.0
2023-08-24 15:20:00,15.79,15.81,15.77,15.78,150298.0,15.79,15.81,15.77,15.78,150298.0
2023-08-24 15:25:00,15.78,15.8,15.77,15.78,124276.0,15.78,15.8,15.77,15.78,124276.0
2023-08-24 15:30:00,15.79,15.8,15.76,15.79,222380.0,15.79,15.8,15.76,15.79,222380.0
2023-08-24 15:35:00,15.79,15.79,15.74,15.75,234145.0,15.79,15.79,15.74,15.75,234145.0
2023-08-24 15:40:00,15.76,15.77,15.75,15.76,187752.0,15.76,15.77,15.75,15.76,187752.0
2023-08-24 15:45:00,15.77,15.78,15.73,15.76,209940.0,15.77,15.78,15.73,15.76,209940.0
2023-08-24 15:50:00,15.76,15.78,15.73,15.74,393274.0,15.76,15.78,15.73,15.74,393274.0
2023-08-24 15:55:00,15.74,15.74,15.7,15.71,815326.0,15.74,15.74,15.7,15.71,815326.0
2023-08-25 09:30:00,15.72,15.85,15.7,15.76,593759.0,15.72,15.85,15.7,15.76,593759.0
2023-08-25 09:35:00,15.77,15.8,15.74,15.77,152844.0,15.77,15.8,15.74,15.77,152844.0
2023-08-25 09:40:00,15.77,15.86,15.75,15.81,239756.0,15.77,15.86,15.75,15.81,239756.0
2023-08-25 09:45:00,15.82,15.83,15.75,15.81,200795.0,15.82,15.83,15.75,15.81,200795.0
2023-08-25 09:50:00,15.81,15.83,15.74,15.74,135254.0,15.81,15.83,15.74,15.74,135254.0
2023-08-25 09:55:00,15.75,15.78,15.72,15.74,118461.0,15.75,15.78,15.72,15.74,118461.0
2023-08-25 10:00:00,15.74,15.8,15.67,15.75,301547.0,15.74,15.8,15.67,15.75,301547.0
2023-08-25 10:05:00,15.74,15.74,15.62,15.63,202098.0,15.74,15.74,15.62,15.63,202098.0
2023-08-25 10:10:00,15.63,15.79,15.63,15.79,259432.0,15.63,15.79,15.63,15.79,259432.0
2023-08-25 10:15:00,15.79,15.92,15.78,15.79,435204.0,15.79,15.92,15.78,15.79,435204.0
2023-08-25 10:20:00,15.8,15.82,15.66,15.66,347414.0,15.8,15.82,15.66,15.66,347414.0
2023-08-25 10:25:00,15.66,15.71,15.63,15.66,166202.0,15.66,15.71,15.63,15.66,166202.0
2023-08-25 10:30:00,15.66,15.73,15.64,15.71,209740.0,15.66,15.73,15.64,15.71,209740.0
2023-08-25 10:35:00,15.71,15.75,15.66,15.69,186188.0,15.71,15.75,15.66,15.69,186188.0
2023-08-25 10:40:00,15.69,15.72,15.61,15.61,180221.0,15.69,15.72,15.61,15.61,180221.0
2023-08-25 10:45:00,15.62,15.63,15.58,15.61,193991.0,15.62,15.63,15.58,15.61,193991.0
2023-08-25 10:50:00,15.62,15.66,15.6,15.62,123187.0,15.62,15.66,15.6,15.62,123187.0
2023-08-25 10:55:00,15.61,15.62,15.54,15.56,248764.0,15.61,15.62,15.54,15.56,248764.0
2023-08-25 11:00:00,15.56,15.59,15.55,15.58,169872.0,15.56,15.59,15.55,15.58,169872.0
2023-08-25 11:05:00,15.59,15.66,15.58,15.65,330162.0,15.59,15.66,15.58,15.65,330162.0
2023-08-25 11:10:00,15.66,15.7,15.65,15.66,183627.0,15.66,15.7,15.65,15.66,183627.0
2023-08-25 11:15:00,15.66,15.68,15.61,15.68,149119.0,15.66,15.68,15.61,15.68,149119.0
2023-08-25 11:20:00,15.68,15.7,15.66,15.7,119563.0,15.68,15.7,15.66,15.7,119563.0
2023-08-25 11:25:00,15.7,15.8,15.7,15.8,162847.0,15.7,15.8,15.7,15.8,162847.0
2023-08-25 11:30:00,15.79,15.8,15.75,15.79,258659.0,15.79,15.8,15.75,15.79,258659.0
2023-08-25 11:35:00,15.79,15.85,15.78,15.82,295126.0,15.79,15.85,15.78,15.82,295126.0
2023-08-25 11:40:00,15.83,15.83,15.76,15.79,204719.0,15.83,15.83,15.76,15.79,204719.0
2023-08-25 11:45:00,15.79,15.79,15.74,15.78,171069.0,15.79,15.79,15.74,15.78,171069.0
2023-08-25 11:50:00,15.78,15.81,15.74,15.76,191526.0,15.78,15.81,15.74,15.76,191526.0
2023-08-25 11:55:00,15.75,15.75,15.68,15.71,186356.0,15.75,15.75,15.68,15.71,186356.0
2023-08-25 12:00:00,15.71,15.74,15.69,15.73,299833.0,15.71,15.74,15.69,15.73,299833.0
2023-08-25 12:05:00,15.74,15.74,15.68,15.7,314160.0,15.74,15.74,15.68,15.7,314160.0
2023-08-25 12:10:00,15.7,15.74,15.69,15.71,427347.0,15.7,15.74,15.69,15.71,427347.0
2023-08-25 12:15:00,15.71,15.75,15.7,15.73,158676.0,15.71,15.75,15.7,15.73,158676.0
2023-08-25 12:20:00,15.73,15.82,15.71,15.8,185580.0,15.73,15.82,15.71,15.8,185580.0
2023-08-25 12:25:00,15.8,15.83,15.79,15.82,401643.0,15.8,15.83,15.79,15.82,401643.0
2023-08-25 12:30:00,15.82,15.86,15.81,15.84,266434.0,15.82,15.86,15.81,15.84,266434.0
2023-08-25 12:35:00,15.85,15.9,15.84,15.89,185816.0,15.85,15.9,15.84,15.89,185816.0
2023-08-25 12:40:00,15.89,15.91,15.87,15.88,193841.0,15.89,15.91,15.87,15.88,193841.0
2023-08-25 12:45:00,15.88,15.9,15.86,15.89,247671.0,15.88,15.9,15.86,15.89,247671.0
2023-08-25 12:50:00,15.9,15.9,15.82,15.85,212980.0,15.9,15.9,15.82,15.85,212980.0
2023-08-25 12:55:00,15.85,15.89,15.83,15.88,141439.0,15.85,15.89,15.83,15.88,141439.0
2023-08-25 13:00:00,15.89,15.89,15.84,15.85,79728.0,15.89,15.89,15.84,15.85,79728.0
2023-08-25 13:05:00,15.84,15.85,15.81,15.83,93565.0,15.84,15.85,15.81,15.83,93565.0
2023-08-25 13:10:00,15.83,15.86,15.8,15.85,100981.0,15.83,15.86,15.8,15.85,100981.0
2023-08-25 13:15:00,15.85,15.87,15.82,15.83,109442.0,15.85,15.87,15.82,15.83,109442.0
2023-08-25 13:20:00,15.83,15.83,15.78,15.79,119957.0,15.83,15.83,15.78,15.79,119957.0
2023-08-25 13:25:00,15.79,15.79,15.76,15.78,57124.0,15.79,15.79,15.76,15.78,57124.0
2023-08-25 13:30:00,15.77,15.79,15.76,15.76,58394.0,15.77,15.79,15.76,15.76,58394.0
2023-08-25 13:35:00,15.77,15.79,15.75,15.76,96125.0,15.77,15.79,15.75,15.76,96125.0
2023-08-25 13:40:00,15.77,15.82,15.76,15.82,238741.0,15.77,15.82,15.76,15.82,238741.0
2023-08-25 13:45:00,15.81,15.82,15.78,15.79,235299.0,15.81,15.82,15.78,15.79,235299.0
2023-08-25 13:50:00,15.79,15.83,15.79,15.83,75249.0,15.79,15.83,15.79,15.83,75249.0
2023-08-25 13:55:00,15.83,15.84,15.81,15.83,77893.0,15.83,15.84,15.81,15.83,77893.0
2023-08-25 14:00:00,15.83,15.84,15.82,15.82,51408.0,15.83,15.84,15.82,15.82,51408.0
2023-08-25 14:05:00,15.83,15.85,15.82,15.83,64865.0,15.83,15.85,15.82,15.83,64865.0
2023-08-25 14:10:00,15.84,15.87,15.83,15.86,153522.0,15.84,15.87,15.83,15.86,153522.0
2023-08-25 14:15:00,15.87,15.91,15.85,15.9,124169.0,15.87,15.91,15.85,15.9,124169.0
2023-08-25 14:20:00,15.9,15.93,15.9,15.92,141553.0,15.9,15.93,15.9,15.92,141553.0
2023-08-25 14:25:00,15.92,15.97,15.91,15.95,186179.0,15.92,15.97,15.91,15.95,186179.0
2023-08-25 14:30:00,15.96,15.98,15.94,15.97,184736.0,15.96,15.98,15.94,15.97,184736.0
2023-08-25 14:35:00,15.97,15.98,15.94,15.95,137814.0,15.97,15.98,15.94,15.95,137814.0
2023-08-25 14:40:00,15.95,15.96,15.9,15.91,173321.0,15.95,15.96,15.9,15.91,173321.0
2023-08-25 14:45:00,15.91,15.96,15.91,15.95,94601.0,15.91,15.96,15.91,15.95,94601.0
2023-08-25 14:50:00,15.95,15.96,15.94,15.95,61856.0,15.95,15.96,15.94,15.95,61856.0
2023-08-25 14:55:00,15.94,15.96,15.94,15.95,47079.0,15.94,15.96,15.94,15.95,47079.0
2023-08-25 15:00:00,15.96,15.99,15.95,15.97,153864.0,15.96,15.99,15.95,15.97,153864.0
2023-08-25 15:05:00,15.97,15.98,15.93,15.96,197869.0,15.97,15.98,15.93,15.96,197869.0
2023-08-25 15:10:00,15.95,15.97,15.91,15.91,180218.0,15.95,15.97,15.91,15.91,180218.0
2023-08-25 15:15:00,15.92,15.95,15.91,15.95,210892.0,15.92,15.95,15.91,15.95,210892.0
2023-08-25 15:20:00,15.95,15.98,15.95,15.97,154347.0,15.95,15.98,15.95,15.97,154347.0
2023-08-25 15:25:00,15.97,15.97,15.94,15.94,98315.0,15.97,15.97,15.94,15.94,98315.0
2023-08-25 15:30:00,15.95,15.96,15.93,15.94,216041.0,15.95,15.96,15.93,15.94,216041.0
2023-08-25 15:35:00,15.94,15.94,15.9,15.9,190646.0,15.94,15.94,15.9,15.9,190646.0
2023-08-25 15:40:00,15.91,15.93,15.89,15.92,155798.0,15.91,15.93,15.89,15.92,155798.0
2023-08-25 15:45:00,15.92,15.93,15.86,15.87,497854.0,15.92,15.93,15.86,15.87,497854.0
2023-08-25 15:50:00,15.87,15.89,15.85,15.88,604710.0,15.87,15.89,15.85,15.88,604710.0
2023-08-25 15:55:00,15.88,15.9,15.87,15.9,887846.0,15.88,15.9,15.87,15.9,887846.0
2023-08-28 09:30:00,15.92,15.99,15.82,15.87,469735.0,15.92,15.99,15.82,15.87,469735.0
2023-08-28 09:35:00,15.87,16.09,15.87,16.09,323819.0,15.87,16.09,15.87,16.09,323819.0
2023-08-28 09:40:00,16.08,16.09,15.99,16.02,310804.0,16.08,16.09,15.99,16.02,310804.0
2023-08-28 09:45:00,16.02,16.05,15.93,16.0,235749.0,16.02,16.05,15.93,16.0,235749.0
2023-08-28 09:50:00,16.0,16.02,15.88,15.93,286210.0,16.0,16.02,15.88,15.93,286210.0
2023-08-28 09:55:00,15.93,15.98,15.92,15.96,134455.0,15.93,15.98,15.92,15.96,134455.0
2023-08-28 10:00:00,15.97,16.0,15.93,16.0,171286.0,15.97,16.0,15.93,16.0,171286.0
2023-08-28 10:05:00,15.99,16.02,15.96,15.98,135684.0,15.99,16.02,15.96,15.98,135684.0
2023-08-28 10:10:00,15.97,15.98,15.93,15.98,162929.0,15.97,15.98,15.93,15.98,162929.0
2023-08-28 10:15:00,15.97,16.04,15.95,15.99,334246.0,15.97,16.04,15.95,15.99,334246.0
2023-08-28 10:20:00,15.99,16.0,15.95,15.97,106083.0,15.99,16.0,15.95,15.97,106083.0
2023-08-28 10:25:00,15.97,15.98,15.92,15.97,147004.0,15.97,15.98,15.92,15.97,147004.0
2023-08-28 10:30:00,15.97,15.97,15.93,15.96,67678.0,15.97,15.97,15.93,15.96,67678.0
2023-08-28 10:35:00,15.96,15.97,15.88,15.89,151773.0,15.96,15.97,15.88,15.89,151773.0
2023-08-28 10:40:00,15.89,15.9,15.83,15.85,171638.0,15.89,15.9,15.83,15.85,171638.0
2023-08-28 10:45:00,15.86,15.88,15.83,15.86,154498.0,15.86,15.88,15.83,15.86,154498.0
2023-08-28 10:50:00,15.86,15.87,15.79,15.82,192410.0,15.86,15.87,15.79,15.82,192410.0
2023-08-28 10:55:00,15.82,15.84,15.8,15.82,147819.0,15.82,15.84,15.8,15.82,147819.0
2023-08-28 11:00:00,15.82,15.89,15.82,15.85,170742.0,15.82,15.89,15.82,15.85,170742.0
2023-08-28 11:05:00,15.85,15.86,15.82,15.84,97236.0,15.85,15.86,15.82,15.84,97236.0
2023-08-28 11:10:00,15.83,15.85,15.8,15.85,141295.0,15.83,15.85,15.8,15.85,141295.0
2023-08-28 11:15:00,15.85,15.87,15.82,15.87,121137.0,15.85,15.87,15.82,15.87,121137.0
2023-08-28 11:20:00,15.87,15.88,15.82,15.82,86918.0,15.87,15.88,15.82,15.82,86918.0
2023-08-28 11:25:00,15.83,15.86,15.82,15.83,79255.0,15.83,15.86,15.82,15.83,79255.0
2023-08-28 11:30:00,15.83,15.85,15.81,15.85,140128.0,15.83,15.85,15.81,15.85,140128.0
2023-08-28 11:35:00,15.84,15.85,15.81,15.82,118539.0,15.84,15.85,15.81,15.82,118539.0
2023-08-28 11:40:00,15.81,15.83,15.77,15.78,224583.0,15.81,15.83,15.77,15.78,224583.0
2023-08-28 11:45:00,15.77,15.78,15.7,15.74,213803.0,15.77,15.78,15.7,15.74,213803.0
2023-08-28 11:50:00,15.74,15.75,15.72,15.74,55523.0,15.74,15.75,15.72,15.74,55523.0
2023-08-28 11:55:00,15.73,15.77,15.73,15.76,65521.0,15.73,15.77,15.73,15.76,65521.0
2023-08-28 12:00:00,15.76,15.8,15.75,15.79,147098.0,15.76,15.8,15.75,15.79,147098.0
2023-08-28 12:05:00,15.79,15.81,15.76,15.81,61813.0,15.79,15.81,15.76,15.81,61813.0
2023-08-28 12:10:00,15.81,15.82,15.77,15.79,46611.0,15.81,15.82,15.77,15.79,46611.0
2023-08-28 12:15:00,15.8,15.8,15.77,15.78,61100.0,15.8,15.8,15.77,15.78,61100.0
2023-08-28 12:20:00,15.78,15.81,15.77,15.81,58106.0,15.78,15.81,15.77,15.81,58106.0
2023-08-28 12:25:00,15.81,15.83,15.8,15.83,84867.0,15.81,15.83,15.8,15.83,84867.0
2023-08-28 12:30:00,15.83,15.84,15.81,15.81,74075.0,15.83,15.84,15.81,15.81,74075.0
2023-08-28 12:35:00,15.82,15.85,15.8,15.84,104757.0,15.82,15.85,15.8,15.84,104757.0
2023-08-28 12:40:00,15.84,15.88,15.83,15.87,129364.0,15.84,15.88,15.83,15.87,129364.0
2023-08-28 12:45:00,15.86,15.89,15.86,15.86,115621.0,15.86,15.89,15.86,15.86,115621.0
2023-08-28 12:50:00,15.87,15.92,15.86,15.91,105245.0,15.87,15.92,15.86,15.91,105245.0
2023-08-28 12:55:00,15.91,15.93,15.9,15.93,63618.0,15.91,15.93,15.9,15.93,63618.0
2023-08-28 13:00:00,15.93,15.94,15.91,15.92,123609.0,15.93,15.94,15.91,15.92,123609.0
2023-08-28 13:05:00,15.93,15.94,15.9,15.92,123449.0,15.93,15.94,15.9,15.92,123449.0
2023-08-28 13:10:00,15.91,15.93,15.91,15.92,44860.0,15.91,15.93,15.91,15.92,44860.0
2023-08-28 13:15:00,15.93,15.93,15.89,15.92,61028.0,15.93,15.93,15.89,15.92,61028.0
2023-08-28 13:20:00,15.92,15.96,15.91,15.95,179803.0,15.92,15.96,15.91,15.95,179803.0
2023-08-28 13:25:00,15.96,15.96,15.92,15.93,75713.0,15.96,15.96,15.92,15.93,75713.0
2023-08-28 13:30:00,15.93,15.95,15.92,15.94,82881.0,15.93,15.95,15.92,15.94,82881.0
2023-08-28 13:35:00,15.94,15.95,15.88,15.89,97636.0,15.94,15.95,15.88,15.89,97636.0
2023-08-28 13:40:00,15.89,15.9,15.86,15.88,106349.0,15.89,15.9,15.86,15.88,106349.0
2023-08-28 13:45:00,15.87,15.89,15.85,15.87,76611.0,15.87,15.89,15.85,15.87,76611.0
2023-08-28 13:50:00,15.87,15.88,15.84,15.84,103192.0,15.87,15.88,15.84,15.84,103192.0
2023-08-28 13:55:00,15.85,15.86,15.82,15.85,142897.0,15.85,15.86,15.82,15.85,142897.0
2023-08-28 14:00:00,15.84,15.87,15.84,15.86,112649.0,15.84,15.87,15.84,15.86,112649.0
2023-08-28 14:05:00,15.85,15.86,15.83,15.84,63097.0,15.85,15.86,15.83,15.84,63097.0
2023-08-28 14:10:00,15.85,15.86,15.83,15.86,76267.0,15.85,15.86,15.83,15.86,76267.0
2023-08-28 14:15:00,15.86,15.87,15.83,15.83,71086.0,15.86,15.87,15.83,15.83,71086.0
2023-08-28 14:20:00,15.83,15.86,15.83,15.84,106991.0,15.83,15.86,15.83,15.84,106991.0
2023-08-28 14:25:00,15.84,15.85,15.82,15.83,111344.0,15.84,15.85,15.82,15.83,111344.0
2023-08-28 14:30:00,15.83,15.85,15.81,15.85,218270.0,15.83,15.85,15.81,15.85,218270.0
2023-08-28 14:35:00,15.85,15.86,15.81,15.85,356099.0,15.85,15.86,15.81,15.85,356099.0
2023-08-28 14:40:00,15.86,15.88,15.81,15.82,175933.0,15.86,15.88,15.81,15.82,175933.0
2023-08-28 14:45:00,15.82,15.85,15.82,15.83,438504.0,15.82,15.85,15.82,15.83,438504.0
2023-08-28 14:50:00,15.83,15.83,15.79,15.8,198454.0,15.83,15.83,15.79,15.8,198454.0
2023-08-28 14:55:00,15.8,15.84,15.79,15.83,217098.0,15.8,15.84,15.79,15.83,217098.0
2023-08-28 15:00:00,15.83,15.84,15.8,15.83,107692.0,15.83,15.84,15.8,15.83,107692.0
2023-08-28 15:05:00,15.83,15.86,15.81,15.85,199783.0,15.83,15.86,15.81,15.85,199783.0
2023-08-28 15:10:00,15.85,15.86,15.82,15.83,162062.0,15.85,15.86,15.82,15.83,162062.0
2023-08-28 15:15:00,15.83,15.83,15.8,15.82,231881.0,15.83,15.83,15.8,15.82,231881.0
2023-08-28 15:20:00,15.82,15.82,15.75,15.76,406507.0,15.82,15.82,15.75,15.76,406507.0
2023-08-28 15:25:00,15.76,15.77,15.74,15.76,245836.0,15.76,15.77,15.74,15.76,245836.0
2023-08-28 15:30:00,15.75,15.78,15.74,15.77,215023.0,15.75,15.78,15.74,15.77,215023.0
2023-08-28 15:35:00,15.76,15.78,15.75,15.76,139218.0,15.76,15.78,15.75,15.76,139218.0
2023-08-28 15:40:00,15.76,15.76,15.73,15.74,254367.0,15.76,15.76,15.73,15.74,254367.0
2023-08-28 15:45:00,15.74,15.8,15.73,15.74,495763.0,15.74,15.8,15.73,15.74,495763.0
2023-08-28 15:50:00,15.74,15.75,15.69,15.69,821470.0,15.74,15.75,15.69,15.69,821470.0
2023-08-28 15:55:00,15.69,15.73,15.68,15.72,1482778.0,15.69,15.73,15.68,15.72,1482778.0
2023-08-29 09:30:00,15.59,15.66,15.42,15.47,855101.0,15.59,15.66,15.42,15.47,855101.0
2023-08-29 09:35:00,15.48,15.59,15.47,15.59,327102.0,15.48,15.59,15.47,15.59,327102.0
2023-08-29 09:40:00,15.59,15.65,15.58,15.64,327356.0,15.59,15.65,15.58,15.64,327356.0
2023-08-29 09:45:00,15.64,15.71,15.6,15.7,369210.0,15.64,15.71,15.6,15.7,369210.0
2023-08-29 09:50:00,15.69,15.8,15.67,15.76,223928.0,15.69,15.8,15.67,15.76,223928.0
2023-08-29 09:55:00,15.76,15.78,15.73,15.74,249094.0,15.76,15.78,15.73,15.74,249094.0
2023-08-29 10:00:00,15.75,15.85,15.75,15.79,306820.0,15.75,15.85,15.75,15.79,306820.0
2023-08-29 10:05:00,15.79,15.82,15.77,15.78,199489.0,15.79,15.82,15.77,15.78,199489.0
2023-08-29 10:10:00,15.78,15.85,15.76,15.84,289370.0,15.78,15.85,15.76,15.84,289370.0
2023-08-29 10:15:00,15.83,15.88,15.83,15.86,188998.0,15.83,15.88,15.83,15.86,188998.0
2023-08-29 10:20:00,15.87,15.91,15.86,15.9,166268.0,15.87,15.91,15.86,15.9,166268.0
2023-08-29 10:25:00,15.9,15.96,15.88,15.94,245693.0,15.9,15.96,15.88,15.94,245693.0
2023-08-29 10:30:00,15.94,16.03,15.93,16.03,382810.0,15.94,16.03,15.93,16.03,382810.0
2023-08-29 10:35:00,16.02,16.08,16.02,16.06,499110.0,16.02,16.08,16.02,16.06,499110.0
2023-08-29 10:40:00,16.05,16.07,16.02,16.02,281723.0,16.05,16.07,16.02,16.02,281723.0
2023-08-29 10:45:00,16.02,16.03,15.96,15.97,330287.0,16.02,16.03,15.96,15.97,330287.0
2023-08-29 10:50:00,15.97,16.02,15.95,15.98,210019.0,15.97,16.02,15.95,15.98,210019.0
2023-08-29 10:55:00,15.98,15.98,15.91,15.92,131978.0,15.98,15.98,15.91,15.92,131978.0
2023-08-29 11:00:00,15.92,15.95,15.91,15.92,204040.0,15.92,15.95,15.91,15.92,204040.0
2023-08-29 11:05:00,15.91,15.94,15.9,15.92,134393.0,15.91,15.94,15.9,15.92,134393.0
2023-08-29 11:10:00,15.93,15.98,15.92,15.98,91098.0,15.93,15.98,15.92,15.98,91098.0
2023-08-29 11:15:00,15.98,15.98,15.92,15.93,102950.0,15.98,15.98,15.92,15.93,102950.0
2023-08-29 11:20:00,15.93,15.98,15.92,15.98,171920.0,15.93,15.98,15.92,15.98,171920.0
2023-08-29 11:25:00,15.97,15.98,15.93,15.96,169681.0,15.97,15.98,15.93,15.96,169681.0
2023-08-29 11:30:00,15.96,15.99,15.96,15.99,129266.0,15.96,15.99,15.96,15.99,129266.0
2023-08-29 11:35:00,15.99,16.04,15.98,16.03,229502.0,15.99,16.04,15.98,16.03,229502.0
2023-08-29 11:40:00,16.03,16.04,16.01,16.03,111377.0,16.03,16.04,16.01,16.03,111377.0
2023-08-29 11:45:00,16.04,16.04,16.0,16.02,102865.0,16.04,16.04,16.0,16.02,102865.0
2023-08-29 11:50:00,16.02,16.03,15.99,16.02,137086.0,16.02,16.03,15.99,16.02,137086.0
2023-08-29 11:55:00,16.01,16.01,15.97,16.0,91891.0,16.01,16.01,15.97,16.0,91891.0
2023-08-29 12:00:00,15.99,16.0,15.97,16.0,60763.0,15.99,16.0,15.97,16.0,60763.0
2023-08-29 12:05:00,16.0,16.03,15.99,16.02,420310.0,16.0,16.03,15.99,16.02,420310.0
2023-08-29 12:10:00,16.03,16.04,16.0,16.0,184386.0,16.03,16.04,16.0,16.0,184386.0
2023-08-29 12:15:00,16.01,16.03,16.01,16.02,72839.0,16.01,16.03,16.01,16.02,72839.0
2023-08-29 12:20:00,16.02,16.04,16.01,16.03,97521.0,16.02,16.04,16.01,16.03,97521.0
2023-08-29 12:25:00,16.03,16.05,16.02,16.04,97734.0,16.03,16.05,16.02,16.04,97734.0
2023-08-29 12:30:00,16.04,16.05,16.02,16.02,119917.0,16.04,16.05,16.02,16.02,119917.0
2023-08-29 12:35:00,16.03,16.03,16.0,16.02,82932.0,16.03,16.03,16.0,16.02,82932.0
2023-08-29 12:40:00,16.01,16.03,15.99,16.02,120230.0,16.01,16.03,15.99,16.02,120230.0
2023-08-29 12:45:00,16.02,16.03,16.0,16.02,77664.0,16.02,16.03,16.0,16.02,77664.0
2023-08-29 12:50:00,16.02,16.02,15.98,16.0,93659.0,16.02,16.02,15.98,16.0,93659.0
2023-08-29 12:55:00,16.0,16.02,15.97,15.98,120984.0,16.0,16.02,15.97,15.98,120984.0
2023-08-29 13:00:00,15.98,16.0,15.97,16.0,90376.0,15.98,16.0,15.97,16.0,90376.0
2023-08-29 13:05:00,16.0,16.0,15.98,16.0,62248.0,16.0,16.0,15.98,16.0,62248.0
2023-08-29 13:10:00,16.0,16.0,15.97,15.98,165855.0,16.0,16.0,15.97,15.98,165855.0
2023-08-29 13:15:00,15.98,15.98,15.94,15.95,130452.0,15.98,15.98,15.94,15.95,130452.0
2023-08-29 13:20:00,15.95,15.97,15.94,15.97,100807.0,15.95,15.97,15.94,15.97,100807.0
2023-08-29 13:25:00,15.96,15.97,15.96,15.96,40104.0,15.96,15.97,15.96,15.96,40104.0
2023-08-29 13:30:00,15.97,15.98,15.95,15.97,97906.0,15.97,15.98,15.95,15.97,97906.0
2023-08-29 13:35:00,15.97,16.0,15.97,16.0,100476.0,15.97,16.0,15.97,16.0,100476.0
2023-08-29 13:40:00,16.0,16.0,15.97,15.98,82846.0,16.0,16.0,15.97,15.98,82846.0
2023-08-29 13:45:00,15.98,16.01,15.97,16.0,152429.0,15.98,16.01,15.97,16.0,152429.0
2023-08-29 13:50:00,16.0,16.0,15.95,15.97,81187.0,16.0,16.0,15.95,15.97,81187.0
2023-08-29 13:55:00,15.96,15.97,15.93,15.94,183794.0,15.96,15.97,15.93,15.94,183794.0
2023-08-29 14:00:00,15.95,16.02,15.94,16.02,306863.0,15.95,16.02,15.94,16.02,306863.0
2023-08-29 14:05:00,16.02,16.06,16.01,16.05,262234.0,16.02,16.06,16.01,16.05,262234.0
2023-08-29 14:10:00,16.05,16.06,16.04,16.05,410265.0,16.05,16.06,16.04,16.05,410265.0
2023-08-29 14:15:00,16.05,16.1,16.03,16.09,330286.0,16.05,16.1,16.03,16.09,330286.0
2023-08-29 14:20:00,16.09,16.12,16.08,16.1,305346.0,16.09,16.12,16.08,16.1,305346.0
2023-08-29 14:25:00,16.1,16.12,16.09,16.1,133659.0,16.1,16.12,16.09,16.1,133659.0
2023-08-29 14:30:00,16.11,16.11,16.08,16.09,117381.0,16.11,16.11,16.08,16.09,117381.0
2023-08-29 14:35:00,16.1,16.11,16.07,16.09,160746.0,16.1,16.11,16.07,16.09,160746.0
2023-08-29 14:40:00,16.09,16.1,16.07,16.07,108262.0,16.09,16.1,16.07,16.07,108262.0
2023-08-29 14:45:00,16.07,16.09,16.06,16.07,60578.0,16.07,16.09,16.06,16.07,60578.0
2023-08-29 14:50:00,16.06,16.12,16.06,16.12,143003.0,16.06,16.12,16.06,16.12,143003.0
2023-08-29 14:55:00,16.12,16.12,16.07,16.09,141645.0,16.12,16.12,16.07,16.09,141645.0
2023-08-29 15:00:00,16.09,16.09,16.05,16.06,147239.0,16.09,16.09,16.05,16.06,147239.0
2023-08-29 15:05:00,16.07,16.08,16.05,16.07,198283.0,16.07,16.08,16.05,16.07,198283.0
2023-08-29 15:10:00,16.07,16.08,16.04,16.07,133267.0,16.07,16.08,16.04,16.07,133267.0
2023-08-29 15:15:00,16.07,16.07,16.02,16.04,156709.0,16.07,16.07,16.02,16.04,156709.0
2023-08-29 15:20:00,16.04,16.05,16.0,16.02,140955.0,16.04,16.05,16.0,16.02,140955.0
2023-08-29 15:25:00,16.02,16.04,16.01,16.02,128290.0,16.02,16.04,16.01,16.02,128290.0
2023-08-29 15:30:00,16.02,16.05,16.01,16.05,157538.0,16.02,16.05,16.01,16.05,157538.0
2023-08-29 15:35:00,16.04,16.06,16.03,16.04,226490.0,16.04,16.06,16.03,16.04,226490.0
2023-08-29 15:40:00,16.04,16.06,16.02,16.06,214881.0,16.04,16.06,16.02,16.06,214881.0
2023-08-29 15:45:00,16.05,16.06,16.04,16.06,207759.0,16.05,16.06,16.04,16.06,207759.0
2023-08-29 15:50:00,16.06,16.07,16.04,16.05,435561.0,16.06,16.07,16.04,16.05,435561.0
2023-08-29 15:55:00,16.05,16.06,16.03,16.04,625020.0,16.05,16.06,16.03,16.04,625020.0
2023-08-30 09:30:00,16.17,16.2,16.02,16.12,955082.0,16.17,16.2,16.02,16.12,955082.0
2023-08-30 09:35:00,16.12,16.13,16.01,16.1,353992.0,16.12,16.13,16.01,16.1,353992.0
2023-08-30 09:40:00,16.1,16.24,16.08,16.13,713012.0,16.1,16.24,16.08,16.13,713012.0
2023-08-30 09:45:00,16.13,16.15,15.97,15.99,628158.0,16.13,16.15,15.97,15.99,628158.0
2023-08-30 09:50:00,15.99,16.16,15.97,16.15,390787.0,15.99,16.16,15.97,16.15,390787.0
2023-08-30 09:55:00,16.16,16.17,16.11,16.11,171031.0,16.16,16.17,16.11,16.11,171031.0
2023-08-30 10:00:00,16.11,16.19,16.1,16.14,414093.0,16.11,16.19,16.1,16.14,414093.0
2023-08-30 10:05:00,16.14,16.19,16.13,16.17,217994.0,16.14,16.19,16.13,16.17,217994.0
2023-08-30 10:10:00,16.17,16.17,16.11,16.14,204300.0,16.17,16.17,16.11,16.14,204300.0
2023-08-30 10:15:00,16.14,16.15,16.04,16.05,244798.0,16.14,16.15,16.04,16.05,244798.0
2023-08-30 10:20:00,16.05,16.07,15.97,16.0,415212.0,16.05,16.07,15.97,16.0,415212.0
2023-08-30 10:25:00,15.99,16.0,15.9,15.93,441151.0,15.99,16.0,15.9,15.93,441151.0
2023-08-30 10:30:00,15.93,16.01,15.92,16.0,378380.0,15.93,16.01,15.92,16.0,378380.0
2023-08-30 10:35:00,16.0,16.01,15.92,15.96,303935.0,16.0,16.01,15.92,15.96,303935.0
2023-08-30 10:40:00,15.96,15.99,15.94,15.98,175525.0,15.96,15.99,15.94,15.98,175525.0
2023-08-30 10:45:00,15.98,16.05,15.97,16.05,343252.0,15.98,16.05,15.97,16.05,343252.0
2023-08-30 10:50:00,16.05,16.09,16.03,16.09,328610.0,16.05,16.09,16.03,16.09,328610.0
2023-08-30 10:55:00,16.09,16.09,16.05,16.08,277362.0,16.09,16.09,16.05,16.08,277362.0
2023-08-30 11:00:00,16.07,16.08,16.03,16.05,200606.0,16.07,16.08,16.03,16.05,200606.0
2023-08-30 11:05:00,16.04,16.11,16.03,16.07,317775.0,16.04,16.11,16.03,16.07,317775.0
2023-08-30 11:10:00,16.07,16.09,16.02,16.09,243261.0,16.07,16.09,16.02,16.09,243261.0
2023-08-30 11:15:00,16.08,16.1,16.07,16.07,153198.0,16.08,16.1,16.07,16.07,153198.0
2023-08-30 11:20:00,16.07,16.07,15.99,16.0,151283.0,16.07,16.07,15.99,16.0,151283.0
2023-08-30 11:25:00,16.0,16.03,16.0,16.03,141294.0,16.0,16.03,16.0,16.03,141294.0
2023-08-30 11:30:00,16.03,16.03,16.0,16.03,82026.0,16.03,16.03,16.0,16.03,82026.0
2023-08-30 11:35:00,16.03,16.05,16.01,16.03,129055.0,16.03,16.05,16.01,16.03,129055.0
2023-08-30 11:40:00,16.03,16.04,16.01,16.02,134933.0,16.03,16.04,16.01,16.02,134933.0
2023-08-30 11:45:00,16.01,16.03,16.0,16.01,116951.0,16.01,16.03,16.0,16.01,116951.0
2023-08-30 11:50:00,16.02,16.03,16.0,16.03,117061.0,16.02,16.03,16.0,16.03,117061.0
2023-08-30 11:55:00,16.02,16.04,16.01,16.03,95584.0,16.02,16.04,16.01,16.03,95584.0
2023-08-30 12:00:00,16.03,16.06,16.02,16.05,119319.0,16.03,16.06,16.02,16.05,119319.0
2023-08-30 12:05:00,16.05,16.06,16.04,16.05,56808.0,16.05,16.06,16.04,16.05,56808.0
2023-08-30 12:10:00,16.06,16.06,16.02,16.03,94041.0,16.06,16.06,16.02,16.03,94041.0
2023-08-30 12:15:00,16.03,16.03,15.97,15.97,181274.0,16.03,16.03,15.97,15.97,181274.0
2023-08-30 12:20:00,15.98,16.0,15.96,16.0,152777.0,15.98,16.0,15.96,16.0,152777.0
2023-08-30 12:25:00,16.0,16.04,15.99,16.04,95708.0,16.0,16.04,15.99,16.04,95708.0
2023-08-30 12:30:00,16.04,16.06,16.03,16.06,133477.0,16.04,16.06,16.03,16.06,133477.0
2023-08-30 12:35:00,16.05,16.06,15.99,16.0,134940.0,16.05,16.06,15.99,16.0,134940.0
2023-08-30 12:40:00,16.0,16.04,16.0,16.02,110261.0,16.0,16.04,16.0,16.02,110261.0
2023-08-30 12:45:00,16.03,16.04,16.01,16.03,100750.0,16.03,16.04,16.01,16.03,100750.0
2023-08-30 12:50:00,16.03,16.03,15.95,15.95,151022.0,16.03,16.03,15.95,15.95,151022.0
2023-08-30 12:55:00,15.95,15.98,15.95,15.95,90981.0,15.95,15.98,15.95,15.95,90981.0
2023-08-30 13:00:00,15.95,15.96,15.93,15.93,124326.0,15.95,15.96,15.93,15.93,124326.0
2023-08-30 13:05:00,15.93,15.95,15.92,15.93,158150.0,15.93,15.95,15.92,15.93,158150.0
2023-08-30 13:10:00,15.92,15.93,15.9,15.9,138789.0,15.92,15.93,15.9,15.9,138789.0
2023-08-30 13:15:00,15.91,15.94,15.9,15.93,239866.0,15.91,15.94,15.9,15.93,239866.0
2023-08-30 13:20:00,15.93,15.94,15.91,15.93,95113.0,15.93,15.94,15.91,15.93,95113.0
2023-08-30 13:25:00,15.92,15.94,15.91,15.93,95996.0,15.92,15.94,15.91,15.93,95996.0
2023-08-30 13:30:00,15.92,15.96,15.92,15.94,95249.0,15.92,15.96,15.92,15.94,95249.0
2023-08-30 13:35:00,15.94,15.95,15.92,15.94,75271.0,15.94,15.95,15.92,15.94,75271.0
2023-08-30 13:40:00,15.95,15.95,15.91,15.93,117311.0,15.95,15.95,15.91,15.93,117311.0
2023-08-30 13:45:00,15.92,15.94,15.91,15.94,135946.0,15.92,15.94,15.91,15.94,135946.0
2023-08-30 13:50:00,15.94,15.94,15.91,15.91,66722.0,15.94,15.94,15.91,15.91,66722.0
2023-08-30 13:55:00,15.92,15.92,15.89,15.92,109684.0,15.92,15.92,15.89,15.92,109684.0
2023-08-30 14:00:00,15.91,15.92,15.88,15.89,96272.0,15.91,15.92,15.88,15.89,96272.0
2023-08-30 14:05:00,15.88,15.93,15.88,15.89,211409.0,15.88,15.93,15.88,15.89,211409.0
2023-08-30 14:10:00,15.9,15.92,15.88,15.91,231563.0,15.9,15.92,15.88,15.91,231563.0
2023-08-30 14:15:00,15.91,15.93,15.9,15.92,112384.0,15.91,15.93,15.9,15.92,112384.0
2023-08-30 14:20:00,15.92,15.93,15.9,15.92,114312.0,15.92,15.93,15.9,15.92,114312.0
2023-08-30 14:25:00,15.93,15.93,15.89,15.9,132373.0,15.93,15.93,15.89,15.9,132373.0
2023-08-30 14:30:00,15.9,15.9,15.88,15.89,93945.0,15.9,15.9,15.88,15.89,93945.0
2023-08-30 14:35:00,15.9,15.91,15.89,15.89,97983.0,15.9,15.91,15.89,15.89,97983.0
2023-08-30 14:40:00,15.89,15.92,15.88,15.91,102069.0,15.89,15.92,15.88,15.91,102069.0
2023-08-30 14:45:00,15.9,15.92,15.89,15.91,123243.0,15.9,15.92,15.89,15.91,123243.0
2023-08-30 14:50:00,15.9,15.91,15.89,15.9,111228.0,15.9,15.91,15.89,15.9,111228.0
2023-08-30 14:55:00,15.9,15.92,15.89,15.92,47729.0,15.9,15.92,15.89,15.92,47729.0
2023-08-30 15:00:00,15.91,15.92,15.9,15.9,76567.0,15.91,15.92,15.9,15.9,76567.0
2023-08-30 15:05:00,15.91,15.92,15.9,15.92,78258.0,15.91,15.92,15.9,15.92,78258.0
2023-08-30 15:10:00,15.92,15.92,15.89,15.9,75623.0,15.92,15.92,15.89,15.9,75623.0
2023-08-30 15:15:00,15.9,15.9,15.88,15.89,92201.0,15.9,15.9,15.88,15.89,92201.0
2023-08-30 15:20:00,15.89,15.89,15.85,15.86,179235.0,15.89,15.89,15.85,15.86,179235.0
2023-08-30 15:25:00,15.87,15.87,15.83,15.86,233912.0,15.87,15.87,15.83,15.86,233912.0
2023-08-30 15:30:00,15.85,15.89,15.85,15.87,250500.0,15.85,15.89,15.85,15.87,250500.0
2023-08-30 15:35:00,15.87,15.89,15.86,15.87,151451.0,15.87,15.89,15.86,15.87,151451.0
2023-08-30 15:40:00,15.87,15.89,15.85,15.88,220149.0,15.87,15.89,15.85,15.88,220149.0
2023-08-30 15:45:00,15.88,15.89,15.86,15.87,260107.0,15.88,15.89,15.86,15.87,260107.0
2023-08-30 15:50:00,15.87,15.87,15.85,15.86,278555.0,15.87,15.87,15.85,15.86,278555.0
2023-08-30 15:55:00,15.86,15.88,15.85,15.87,771431.0,15.86,15.88,15.85,15.87,771431.0
2023-08-31 09:30:00,15.85,15.91,15.69,15.81,625377.0,15.85,15.91,15.69,15.81,625377.0
2023-08-31 09:35:00,15.81,15.9,15.8,15.85,258281.0,15.81,15.9,15.8,15.85,258281.0
2023-08-31 09:40:00,15.84,15.85,15.75,15.75,160657.0,15.84,15.85,15.75,15.75,160657.0
2023-08-31 09:45:00,15.76,15.82,15.71,15.77,266191.0,15.76,15.82,15.71,15.77,266191.0
2023-08-31 09:50:00,15.78,15.84,15.75,15.83,282131.0,15.78,15.84,15.75,15.83,282131.0
2023-08-31 09:55:00,15.83,15.84,15.77,15.82,141228.0,15.83,15.84,15.77,15.82,141228.0
2023-08-31 10:00:00,15.81,15.83,15.78,15.8,102157.0,15.81,15.83,15.78,15.8,102157.0
2023-08-31 10:05:00,15.79,15.85,15.77,15.84,126231.0,15.79,15.85,15.77,15.84,126231.0
2023-08-31 10:10:00,15.84,15.88,15.8,15.88,124804.0,15.84,15.88,15.8,15.88,124804.0
2023-08-31 10:15:00,15.88,15.92,15.86,15.89,192625.0,15.88,15.92,15.86,15.89,192625.0
2023-08-31 10:20:00,15.9,15.9,15.85,15.89,102821.0,15.9,15.9,15.85,15.89,102821.0
2023-08-31 10:25:00,15.89,15.94,15.88,15.92,133623.0,15.89,15.94,15.88,15.92,133623.0
2023-08-31 10:30:00,15.92,15.94,15.89,15.93,132053.0,15.92,15.94,15.89,15.93,132053.0
2023-08-31 10:35:00,15.94,15.95,15.92,15.94,140766.0,15.94,15.95,15.92,15.94,140766.0
2023-08-31 10:40:00,15.94,15.94,15.88,15.88,93837.0,15.94,15.94,15.88,15.88,93837.0
2023-08-31 10:45:00,15.89,15.9,15.86,15.88,105698.0,15.89,15.9,15.86,15.88,105698.0
2023-08-31 10:50:00,15.89,15.9,15.86,15.9,133793.0,15.89,15.9,15.86,15.9,133793.0
2023-08-31 10:55:00,15.9,15.92,15.88,15.91,106192.0,15.9,15.92,15.88,15.91,106192.0
2023-08-31 11:00:00,15.91,15.92,15.86,15.86,82195.0,15.91,15.92,15.86,15.86,82195.0
2023-08-31 11:05:00,15.86,15.88,15.84,15.87,101889.0,15.86,15.88,15.84,15.87,101889.0
2023-08-31 11:10:00,15.87,15.91,15.86,15.89,69758.0,15.87,15.91,15.86,15.89,69758.0
2023-08-31 11:15:00,15.9,15.9,15.87,15.9,78999.0,15.9,15.9,15.87,15.9,78999.0
2023-08-31 11:20:00,15.89,16.04,15.88,16.02,491025.0,15.89,16.04,15.88,16.02,491025.0
2023-08-31 11:25:00,16.02,16.02,15.95,15.99,243350.0,16.02,16.02,15.95,15.99,243350.0
2023-08-31 11:30:00,15.99,16.0,15.93,15.94,135509.0,15.99,16.0,15.93,15.94,135509.0
2023-08-31 11:35:00,15.93,15.97,15.93,15.96,107713.0,15.93,15.97,15.93,15.96,107713.0
2023-08-31 11:40:00,15.96,15.98,15.95,15.98,121726.0,15.96,15.98,15.95,15.98,121726.0
2023-08-31 11:45:00,15.97,15.97,15.95,15.95,90459.0,15.97,15.97,15.95,15.95,90459.0
2023-08-31 11:50:00,15.96,15.99,15.95,15.98,82693.0,15.96,15.99,15.95,15.98,82693.0
2023-08-31 11:55:00,15.98,16.0,15.97,15.99,66821.0,15.98,16.0,15.97,15.99,66821.0
2023-08-31 12:00:00,15.98,15.99,15.94,15.96,87786.0,15.98,15.99,15.94,15.96,87786.0
2023-08-31 12:05:00,15.96,15.99,15.95,15.99,58151.0,15.96,15.99,15.95,15.99,58151.0
2023-08-31 12:10:00,15.99,16.0,15.97,15.98,83798.0,15.99,16.0,15.97,15.98,83798.0
2023-08-31 12:15:00,15.98,15.99,15.9,15.91,179969.0,15.98,15.99,15.9,15.91,179969.0
2023-08-31 12:20:00,15.9,15.9,15.83,15.83,140151.0,15.9,15.9,15.83,15.83,140151.0
2023-08-31 12:25:00,15.82,15.86,15.81,15.83,155048.0,15.82,15.86,15.81,15.83,155048.0
2023-08-31 12:30:00,15.83,15.85,15.81,15.82,94787.0,15.83,15.85,15.81,15.82,94787.0
2023-08-31 12:35:00,15.83,15.85,15.82,15.84,116735.0,15.83,15.85,15.82,15.84,116735.0
2023-08-31 12:40:00,15.84,15.84,15.81,15.81,45064.0,15.84,15.84,15.81,15.81,45064.0
2023-08-31 12:45:00,15.82,15.82,15.77,15.78,90563.0,15.82,15.82,15.77,15.78,90563.0
2023-08-31 12:50:00,15.77,15.82,15.77,15.81,81471.0,15.77,15.82,15.77,15.81,81471.0
2023-08-31 12:55:00,15.81,15.83,15.8,15.82,65553.0,15.81,15.83,15.8,15.82,65553.0
2023-08-31 13:00:00,15.81,15.84,15.8,15.81,70630.0,15.81,15.84,15.8,15.81,70630.0
2023-08-31 13:05:00,15.82,15.82,15.79,15.81,91429.0,15.82,15.82,15.79,15.81,91429.0
2023-08-31 13:10:00,15.8,15.84,15.8,15.84,36607.0,15.8,15.84,15.8,15.84,36607.0
2023-08-31 13:15:00,15.83,15.84,15.82,15.83,88476.0,15.83,15.84,15.82,15.83,88476.0
2023-08-31 13:20:00,15.84,15.87,15.83,15.87,143987.0,15.84,15.87,15.83,15.87,143987.0
2023-08-31 13:25:00,15.87,15.87,15.84,15.85,73370.0,15.87,15.87,15.84,15.85,73370.0
2023-08-31 13:30:00,15.86,15.86,15.82,15.82,88470.0,15.86,15.86,15.82,15.82,88470.0
2023-08-31 13:35:00,15.83,15.83,15.8,15.81,72654.0,15.83,15.83,15.8,15.81,72654.0
2023-08-31 13:40:00,15.81,15.83,15.8,15.82,65758.0,15.81,15.83,15.8,15.82,65758.0
2023-08-31 13:45:00,15.82,15.83,15.8,15.81,61993.0,15.82,15.83,15.8,15.81,61993.0
2023-08-31 13:50:00,15.82,15.82,15.76,15.77,63141.0,15.82,15.82,15.76,15.77,63141.0
2023-08-31 13:55:00,15.77,15.78,15.76,15.78,52376.0,15.77,15.78,15.76,15.78,52376.0
2023-08-31 14:00:00,15.77,15.8,15.77,15.79,110224.0,15.77,15.8,15.77,15.79,110224.0
2023-08-31 14:05:00,15.79,15.8,15.77,15.78,62351.0,15.79,15.8,15.77,15.78,62351.0
2023-08-31 14:10:00,15.78,15.81,15.78,15.8,113747.0,15.78,15.81,15.78,15.8,113747.0
2023-08-31 14:15:00,15.8,15.82,15.8,15.81,38447.0,15.8,15.82,15.8,15.81,38447.0
2023-08-31 14:20:00,15.82,15.83,15.8,15.83,62599.0,15.82,15.83,15.8,15.83,62599.0
2023-08-31 14:25:00,15.83,15.83,15.8,15.81,58289.0,15.83,15.83,15.8,15.81,58289.0
2023-08-31 14:30:00,15.8,15.81,15.79,15.79,98337.0,15.8,15.81,15.79,15.79,98337.0
2023-08-31 14:35:00,15.79,15.83,15.78,15.82,132374.0,15.79,15.83,15.78,15.82,132374.0
2023-08-31 14:40:00,15.83,15.86,15.82,15.84,91307.0,15.83,15.86,15.82,15.84,91307.0
2023-08-31 14:45:00,15.84,15.85,15.81,15.84,83247.0,15.84,15.85,15.81,15.84,83247.0
2023-08-31 14:50:00,15.84,15.85,15.82,15.83,50202.0,15.84,15.85,15.82,15.83,50202.0
2023-08-31 14:55:00,15.83,15.83,15.8,15.83,92012.0,15.83,15.83,15.8,15.83,92012.0
2023-08-31 15:00:00,15.83,15.86,15.82,15.84,101049.0,15.83,15.86,15.82,15.84,101049.0
2023-08-31 15:05:00,15.84,15.86,15.83,15.85,96472.0,15.84,15.86,15.83,15.85,96472.0
2023-08-31 15:10:00,15.85,15.86,15.83,15.84,120162.0,15.85,15.86,15.83,15.84,120162.0
2023-08-31 15:15:00,15.84,15.87,15.82,15.87,177020.0,15.84,15.87,15.82,15.87,177020.0
2023-08-31 15:20:00,15.87,15.88,15.86,15.88,95659.0,15.87,15.88,15.86,15.88,95659.0
2023-08-31 15:25:00,15.88,15.88,15.84,15.88,322013.0,15.88,15.88,15.84,15.88,322013.0
2023-08-31 15:30:00,15.88,15.9,15.86,15.89,244294.0,15.88,15.9,15.86,15.89,244294.0
2023-08-31 15:35:00,15.89,15.89,15.86,15.87,190642.0,15.89,15.89,15.86,15.87,190642.0
2023-08-31 15:40:00,15.87,15.9,15.85,15.89,315071.0,15.87,15.9,15.85,15.89,315071.0
2023-08-31 15:45:00,15.89,15.89,15.83,15.84,456480.0,15.89,15.89,15.83,15.84,456480.0
2023-08-31 15:50:00,15.83,15.84,15.8,15.81,508598.0,15.83,15.84,15.8,15.81,508598.0
2023-08-31 15:55:00,15.81,15.85,15.76,15.82,2391905.0,15.81,15.85,15.76,15.82,2391905.0
2023-09-01 09:30:00,15.83,16.06,15.79,16.03,1108909.0,15.83,16.06,15.79,16.03,1108909.0
2023-09-01 09:35:00,16.03,16.04,15.87,15.87,349249.0,16.03,16.04,15.87,15.87,349249.0
2023-09-01 09:40:00,15.87,15.93,15.8,15.93,299076.0,15.87,15.93,15.8,15.93,299076.0
2023-09-01 09:45:00,15.93,15.93,15.84,15.88,197593.0,15.93,15.93,15.84,15.88,197593.0
2023-09-01 09:50:00,15.88,15.89,15.82,15.89,224808.0,15.88,15.89,15.82,15.89,224808.0
2023-09-01 09:55:00,15.89,15.91,15.84,15.9,175991.0,15.89,15.91,15.84,15.9,175991.0
2023-09-01 10:00:00,15.89,15.9,15.82,15.9,218619.0,15.89,15.9,15.82,15.9,218619.0
2023-09-01 10:05:00,15.89,15.91,15.85,15.9,159374.0,15.89,15.91,15.85,15.9,159374.0
2023-09-01 10:10:00,15.89,15.94,15.89,15.9,148151.0,15.89,15.94,15.89,15.9,148151.0
2023-09-01 10:15:00,15.9,15.94,15.87,15.93,161321.0,15.9,15.94,15.87,15.93,161321.0
2023-09-01 10:20:00,15.94,15.94,15.87,15.88,165242.0,15.94,15.94,15.87,15.88,165242.0
2023-09-01 10:25:00,15.89,15.92,15.85,15.91,160688.0,15.89,15.92,15.85,15.91,160688.0
2023-09-01 10:30:00,15.91,15.92,15.86,15.86,109263.0,15.91,15.92,15.86,15.86,109263.0
2023-09-01 10:35:00,15.87,15.92,15.86,15.9,126554.0,15.87,15.92,15.86,15.9,126554.0
2023-09-01 10:40:00,15.89,15.9,15.85,15.87,129837.0,15.89,15.9,15.85,15.87,129837.0
2023-09-01 10:45:00,15.87,15.88,15.8,15.82,189475.0,15.87,15.88,15.8,15.82,189475.0
2023-09-01 10:50:00,15.82,15.82,15.77,15.77,209218.0,15.82,15.82,15.77,15.77,209218.0
2023-09-01 10:55:00,15.77,15.77,15.71,15.74,201813.0,15.77,15.77,15.71,15.74,201813.0
2023-09-01 11:00:00,15.74,15.75,15.72,15.73,145704.0,15.74,15.75,15.72,15.73,145704.0
2023-09-01 11:05:00,15.73,15.73,15.66,15.68,304422.0,15.73,15.73,15.66,15.68,304422.0
2023-09-01 11:10:00,15.67,15.69,15.66,15.68,221670.0,15.67,15.69,15.66,15.68,221670.0
2023-09-01 11:15:00,15.67,15.74,15.67,15.74,157437.0,15.67,15.74,15.67,15.74,157437.0
2023-09-01 11:20:00,15.74,15.74,15.7,15.72,125876.0,15.74,15.74,15.7,15.72,125876.0
2023-09-01 11:25:00,15.72,15.73,15.69,15.71,105557.0,15.72,15.73,15.69,15.71,105557.0
2023-09-01 11:30:00,15.71,15.72,15.67,15.68,63272.0,15.71,15.72,15.67,15.68,63272.0
2023-09-01 11:35:00,15.67,15.68,15.64,15.66,158107.0,15.67,15.68,15.64,15.66,158107.0
2023-09-01 11:40:00,15.65,15.68,15.64,15.65,78493.0,15.65,15.68,15.64,15.65,78493.0
2023-09-01 11:45:00,15.65,15.65,15.6,15.61,229248.0,15.65,15.65,15.6,15.61,229248.0
2023-09-01 11:50:00,15.6,15.62,15.58,15.62,160379.0,15.6,15.62,15.58,15.62,160379.0
2023-09-01 11:55:00,15.62,15.64,15.6,15.62,135457.0,15.62,15.64,15.6,15.62,135457.0
2023-09-01 12:00:00,15.63,15.64,15.6,15.64,98247.0,15.63,15.64,15.6,15.64,98247.0
2023-09-01 12:05:00,15.64,15.66,15.62,15.64,141963.0,15.64,15.66,15.62,15.64,141963.0
2023-09-01 12:10:00,15.64,15.68,15.63,15.67,236941.0,15.64,15.68,15.63,15.67,236941.0
2023-09-01 12:15:00,15.67,15.7,15.66,15.69,200681.0,15.67,15.7,15.66,15.69,200681.0
2023-09-01 12:20:00,15.69,15.69,15.66,15.68,110658.0,15.69,15.69,15.66,15.68,110658.0
2023-09-01 12:25:00,15.69,15.72,15.68,15.71,168597.0,15.69,15.72,15.68,15.71,168597.0
2023-09-01 12:30:00,15.71,15.73,15.7,15.72,110025.0,15.71,15.73,15.7,15.72,110025.0
2023-09-01 12:35:00,15.71,15.74,15.71,15.73,163852.0,15.71,15.74,15.71,15.73,163852.0
2023-09-01 12:40:00,15.74,15.75,15.71,15.72,419396.0,15.74,15.75,15.71,15.72,419396.0
2023-09-01 12:45:00,15.72,15.73,15.7,15.71,108081.0,15.72,15.73,15.7,15.71,108081.0
2023-09-01 12:50:00,15.71,15.76,15.7,15.73,153890.0,15.71,15.76,15.7,15.73,153890.0
2023-09-01 12:55:00,15.73,15.75,15.72,15.75,68917.0,15.73,15.75,15.72,15.75,68917.0
2023-09-01 13:00:00,15.75,15.8,15.74,15.79,143999.0,15.75,15.8,15.74,15.79,143999.0
2023-09-01 13:05:00,15.79,15.85,15.79,15.81,265816.0,15.79,15.85,15.79,15.81,265816.0
2023-09-01 13:10:00,15.82,15.84,15.81,15.84,102543.0,15.82,15.84,15.81,15.84,102543.0
2023-09-01 13:15:00,15.84,15.85,15.83,15.85,111886.0,15.84,15.85,15.83,15.85,111886.0
2023-09-01 13:20:00,15.84,15.85,15.8,15.81,135152.0,15.84,15.85,15.8,15.81,135152.0
2023-09-01 13:25:00,15.8,15.81,15.77,15.81,106525.0,15.8,15.81,15.77,15.81,106525.0
2023-09-01 13:30:00,15.8,15.83,15.79,15.82,104207.0,15.8,15.83,15.79,15.82,104207.0
2023-09-01 13:35:00,15.83,15.84,15.81,15.83,104167.0,15.83,15.84,15.81,15.83,104167.0
2023-09-01 13:40:00,15.83,15.83,15.8,15.81,49660.0,15.83,15.83,15.8,15.81,49660.0
2023-09-01 13:45:00,15.8,15.81,15.77,15.78,84819.0,15.8,15.81,15.77,15.78,84819.0
2023-09-01 13:50:00,15.78,15.78,15.75,15.75,58229.0,15.78,15.78,15.75,15.75,58229.0
2023-09-01 13:55:00,15.76,15.77,15.75,15.77,89579.0,15.76,15.77,15.75,15.77,89579.0
2023-09-01 14:00:00,15.76,15.77,15.75,15.77,52116.0,15.76,15.77,15.75,15.77,52116.0
2023-09-01 14:05:00,15.77,15.78,15.76,15.77,20247.0,15.77,15.78,15.76,15.77,20247.0
2023-09-01 14:10:00,15.78,15.78,15.74,15.76,100397.0,15.78,15.78,15.74,15.76,100397.0
2023-09-01 14:15:00,15.76,15.76,15.73,15.76,90677.0,15.76,15.76,15.73,15.76,90677.0
2023-09-01 14:20:00,15.76,15.76,15.7,15.71,122478.0,15.76,15.76,15.7,15.71,122478.0
2023-09-01 14:25:00,15.7,15.71,15.67,15.68,97977.0,15.7,15.71,15.67,15.68,97977.0
2023-09-01 14:30:00,15.68,15.69,15.67,15.67,109965.0,15.68,15.69,15.67,15.67,109965.0
2023-09-01 14:35:00,15.67,15.68,15.65,15.68,140857.0,15.67,15.68,15.65,15.68,140857.0
2023-09-01 14:40:00,15.68,15.7,15.66,15.68,190841.0,15.68,15.7,15.66,15.68,190841.0
2023-09-01 14:45:00,15.68,15.7,15.68,15.69,102723.0,15.68,15.7,15.68,15.69,102723.0
2023-09-01 14:50:00,15.69,15.7,15.68,15.7,43801.0,15.69,15.7,15.68,15.7,43801.0
2023-09-01 14:55:00,15.7,15.71,15.69,15.71,80346.0,15.7,15.71,15.69,15.71,80346.0
2023-09-01 15:00:00,15.71,15.72,15.68,15.71,145106.0,15.71,15.72,15.68,15.71,145106.0
2023-09-01 15:05:00,15.71,15.72,15.69,15.72,106711.0,15.71,15.72,15.69,15.72,106711.0
2023-09-01 15:10:00,15.72,15.75,15.7,15.73,189180.0,15.72,15.75,15.7,15.73,189180.0
2023-09-01 15:15:00,15.74,15.75,15.72,15.74,94948.0,15.74,15.75,15.72,15.74,94948.0
2023-09-01 15:20:00,15.74,15.76,15.74,15.76,162906.0,15.74,15.76,15.74,15.76,162906.0
2023-09-01 15:25:00,15.76,15.77,15.75,15.76,162071.0,15.76,15.77,15.75,15.76,162071.0
2023-09-01 15:30:00,15.77,15.78,15.75,15.76,163394.0,15.77,15.78,15.75,15.76,163394.0
2023-09-01 15:35:00,15.76,15.77,15.73,15.76,305995.0,15.76,15.77,15.73,15.76,305995.0
2023-09-01 15:40:00,15.76,15.76,15.72,15.74,179482.0,15.76,15.76,15.72,15.74,179482.0
2023-09-01 15:45:00,15.74,15.75,15.72,15.74,256730.0,15.74,15.75,15.72,15.74,256730.0
2023-09-01 15:50:00,15.75,15.75,15.72,15.73,425120.0,15.75,15.75,15.72,15.73,425120.0
2023-09-01 15:55:00,15.73,15.75,15.72,15.73,1177183.0,15.73,15.75,15.72,15.73,1177183.0
2023-09-05 09:30:00,15.57,15.57,15.19,15.33,2041822.0,15.57,15.57,15.19,15.33,2041822.0
2023-09-05 09:35:00,15.34,15.36,15.19,15.2,590768.0,15.34,15.36,15.19,15.2,590768.0
2023-09-05 09:40:00,15.2,15.28,15.13,15.15,877355.0,15.2,15.28,15.13,15.15,877355.0
2023-09-05 09:45:00,15.15,15.16,15.0,15.0,846248.0,15.15,15.16,15.0,15.0,846248.0
2023-09-05 09:50:00,15.01,15.05,14.96,14.96,930510.0,15.01,15.05,14.96,14.96,930510.0
2023-09-05 09:55:00,14.96,14.99,14.92,14.96,564719.0,14.96,14.99,14.92,14.96,564719.0
2023-09-05 10:00:00,14.96,15.03,14.94,15.0,678137.0,14.96,15.03,14.94,15.0,678137.0
2023-09-05 10:05:00,15.01,15.06,14.97,15.03,684835.0,15.01,15.06,14.97,15.03,684835.0
2023-09-05 10:10:00,15.04,15.16,15.03,15.15,644994.0,15.04,15.16,15.03,15.15,644994.0
2023-09-05 10:15:00,15.15,15.25,15.13,15.23,560993.0,15.15,15.25,15.13,15.23,560993.0
2023-09-05 10:20:00,15.23,15.3,15.21,15.29,529555.0,15.23,15.3,15.21,15.29,529555.0
2023-09-05 10:25:00,15.29,15.38,15.28,15.31,443762.0,15.29,15.38,15.28,15.31,443762.0
2023-09-05 10:30:00,15.3,15.35,15.28,15.32,489609.0,15.3,15.35,15.28,15.32,489609.0
2023-09-05 10:35:00,15.32,15.4,15.29,15.37,447181.0,15.32,15.4,15.29,15.37,447181.0
2023-09-05 10:40:00,15.38,15.44,15.35,15.43,412596.0,15.38,15.44,15.35,15.43,412596.0
2023-09-05 10:45:00,15.43,15.45,15.36,15.39,319993.0,15.43,15.45,15.36,15.39,319993.0
2023-09-05 10:50:00,15.39,15.48,15.39,15.45,305986.0,15.39,15.48,15.39,15.45,305986.0
2023-09-05 10:55:00,15.45,15.47,15.42,15.46,902074.0,15.45,15.47,15.42,15.46,902074.0
2023-09-05 11:00:00,15.46,15.46,15.37,15.42,294313.0,15.46,15.46,15.37,15.42,294313.0
2023-09-05 11:05:00,15.42,15.47,15.41,15.46,268332.0,15.42,15.47,15.41,15.46,268332.0
2023-09-05 11:10:00,15.46,15.53,15.46,15.53,177963.0,15.46,15.53,15.46,15.53,177963.0
2023-09-05 11:15:00,15.53,15.55,15.5,15.54,356265.0,15.53,15.55,15.5,15.54,356265.0
2023-09-05 11:20:00,15.54,15.57,15.5,15.57,301109.0,15.54,15.57,15.5,15.57,301109.0
2023-09-05 11:25:00,15.56,15.57,15.51,15.52,211013.0,15.56,15.57,15.51,15.52,211013.0
2023-09-05 11:30:00,15.52,15.53,15.49,15.5,134313.0,15.52,15.53,15.49,15.5,134313.0
2023-09-05 11:35:00,15.5,15.51,15.43,15.44,209521.0,15.5,15.51,15.43,15.44,209521.0
2023-09-05 11:40:00,15.45,15.46,15.4,15.41,275699.0,15.45,15.46,15.4,15.41,275699.0
2023-09-05 11:45:00,15.41,15.44,15.4,15.42,241187.0,15.41,15.44,15.4,15.42,241187.0
2023-09-05 11:50:00,15.41,15.45,15.39,15.41,229518.0,15.41,15.45,15.39,15.41,229518.0
2023-09-05 11:55:00,15.41,15.44,15.33,15.33,412601.0,15.41,15.44,15.33,15.33,412601.0
2023-09-05 12:00:00,15.34,15.37,15.31,15.36,282668.0,15.34,15.37,15.31,15.36,282668.0
2023-09-05 12:05:00,15.36,15.4,15.34,15.35,143666.0,15.36,15.4,15.34,15.35,143666.0
2023-09-05 12:10:00,15.34,15.37,15.33,15.34,201962.0,15.34,15.37,15.33,15.34,201962.0
2023-09-05 12:15:00,15.34,15.37,15.32,15.36,140362.0,15.34,15.37,15.32,15.36,140362.0
2023-09-05 12:20:00,15.35,15.38,15.33,15.34,141065.0,15.35,15.38,15.33,15.34,141065.0
2023-09-05 12:25:00,15.35,15.36,15.32,15.36,118808.0,15.35,15.36,15.32,15.36,118808.0
2023-09-05 12:30:00,15.36,15.38,15.35,15.36,106904.0,15.36,15.38,15.35,15.36,106904.0
2023-09-05 12:35:00,15.36,15.41,15.35,15.39,214469.0,15.36,15.41,15.35,15.39,214469.0
2023-09-05 12:40:00,15.39,15.4,15.37,15.38,97856.0,15.39,15.4,15.37,15.38,97856.0
2023-09-05 12:45:00,15.38,15.42,15.37,15.41,546106.0,15.38,15.42,15.37,15.41,546106.0
2023-09-05 12:50:00,15.41,15.43,15.36,15.36,168477.0,15.41,15.43,15.36,15.36,168477.0
2023-09-05 12:55:00,15.36,15.39,15.35,15.36,304413.0,15.36,15.39,15.35,15.36,304413.0
2023-09-05 13:00:00,15.36,15.37,15.31,15.33,225548.0,15.36,15.37,15.31,15.33,225548.0
2023-09-05 13:05:00,15.32,15.35,15.26,15.27,214064.0,15.32,15.35,15.26,15.27,214064.0
2023-09-05 13:10:00,15.26,15.29,15.26,15.27,101238.0,15.26,15.29,15.26,15.27,101238.0
2023-09-05 13:15:00,15.26,15.3,15.23,15.26,518384.0,15.26,15.3,15.23,15.26,518384.0
2023-09-05 13:20:00,15.25,15.28,15.23,15.24,239008.0,15.25,15.28,15.23,15.24,239008.0
2023-09-05 13:25:00,15.24,15.27,15.22,15.26,196651.0,15.24,15.27,15.22,15.26,196651.0
2023-09-05 13:30:00,15.27,15.29,15.25,15.26,149425.0,15.27,15.29,15.25,15.26,149425.0
2023-09-05 13:35:00,15.26,15.33,15.25,15.31,184058.0,15.26,15.33,15.25,15.31,184058.0
2023-09-05 13:40:00,15.31,15.34,15.31,15.34,156775.0,15.31,15.34,15.31,15.34,156775.0
2023-09-05 13:45:00,15.34,15.35,15.31,15.33,93118.0,15.34,15.35,15.31,15.33,93118.0
2023-09-05 13:50:00,15.33,15.34,15.31,15.33,117811.0,15.33,15.34,15.31,15.33,117811.0
2023-09-05 13:55:00,15.34,15.35,15.32,15.34,166868.0,15.34,15.35,15.32,15.34,166868.0
2023-09-05 14:00:00,15.34,15.36,15.33,15.33,88764.0,15.34,15.36,15.33,15.33,88764.0
2023-09-05 14:05:00,15.33,15.34,15.27,15.29,168178.0,15.33,15.34,15.27,15.29,168178.0
2023-09-05 14:10:00,15.29,15.29,15.27,15.27,61931.0,15.29,15.29,15.27,15.27,61931.0
2023-09-05 14:15:00,15.27,15.3,15.27,15.28,213892.0,15.27,15.3,15.27,15.28,213892.0
2023-09-05 14:20:00,15.28,15.3,15.27,15.3,154511.0,15.28,15.3,15.27,15.3,154511.0
2023-09-05 14:25:00,15.29,15.31,15.28,15.31,145447.0,15.29,15.31,15.28,15.31,145447.0
2023-09-05 14:30:00,15.31,15.32,15.27,15.27,190213.0,15.31,15.32,15.27,15.27,190213.0
2023-09-05 14:35:00,15.27,15.27,15.24,15.25,188922.0,15.27,15.27,15.24,15.25,188922.0
2023-09-05 14:40:00,15.25,15.3,15.23,15.3,284245.0,15.25,15.3,15.23,15.3,284245.0
2023-09-05 14:45:00,15.3,15.3,15.27,15.29,127667.0,15.3,15.3,15.27,15.29,127667.0
2023-09-05 14:50:00,15.29,15.29,15.28,15.29,58363.0,15.29,15.29,15.28,15.29,58363.0
2023-09-05 14:55:00,15.29,15.29,15.28,15.29,64219.0,15.29,15.29,15.28,15.29,64219.0
2023-09-05 15:00:00,15.28,15.29,15.24,15.27,257271.0,15.28,15.29,15.24,15.27,257271.0
2023-09-05 15:05:00,15.27,15.27,15.22,15.23,154759.0,15.27,15.27,15.22,15.23,154759.0
2023-09-05 15:10:00,15.22,15.23,15.21,15.22,248621.0,15.22,15.23,15.21,15.22,248621.0
2023-09-05 15:15:00,15.23,15.27,15.22,15.27,234264.0,15.23,15.27,15.22,15.27,234264.0
2023-09-05 15:20:00,15.26,15.3,15.26,15.29,244385.0,15.26,15.3,15.26,15.29,244385.0
2023-09-05 15:25:00,15.29,15.3,15.28,15.29,153902.0,15.29,15.3,15.28,15.29,153902.0
2023-09-05 15:30:00,15.3,15.38,15.29,15.38,321190.0,15.3,15.38,15.29,15.38,321190.0
2023-09-05 15:35:00,15.38,15.4,15.37,15.38,304106.0,15.38,15.4,15.37,15.38,304106.0
2023-09-05 15:40:00,15.38,15.42,15.37,15.41,412960.0,15.38,15.42,15.37,15.41,412960.0
2023-09-05 15:45:00,15.4,15.41,15.34,15.34,515449.0,15.4,15.41,15.34,15.34,515449.0
2023-09-05 15:50:00,15.35,15.37,15.34,15.35,464159.0,15.35,15.37,15.34,15.35,464159.0
2023-09-05 15:55:00,15.36,15.38,15.35,15.37,1287972.0,15.36,15.38,15.35,15.37,1287972.0
2023-09-06 09:30:00,15.11,15.22,15.03,15.2,990967.0,15.11,15.22,15.03,15.2,990967.0
2023-09-06 09:35:00,15.2,15.28,15.15,15.21,689506.0,15.2,15.28,15.15,15.21,689506.0
2023-09-06 09:40:00,15.21,15.37,15.2,15.31,455502.0,15.21,15.37,15.2,15.31,455502.0
2023-09-06 09:45:00,15.31,15.36,15.24,15.3,307168.0,15.31,15.36,15.24,15.3,307168.0
2023-09-06 09:50:00,15.29,15.31,15.24,15.24,210402.0,15.29,15.31,15.24,15.24,210402.0
2023-09-06 09:55:00,15.24,15.33,15.23,15.3,459948.0,15.24,15.33,15.23,15.3,459948.0
2023-09-06 10:00:00,15.3,15.31,15.19,15.21,344477.0,15.3,15.31,15.19,15.21,344477.0
2023-09-06 10:05:00,15.2,15.33,15.19,15.31,481359.0,15.2,15.33,15.19,15.31,481359.0
2023-09-06 10:10:00,15.32,15.36,15.28,15.32,384250.0,15.32,15.36,15.28,15.32,384250.0
2023-09-06 10:15:00,15.32,15.35,15.29,15.3,233128.0,15.32,15.35,15.29,15.3,233128.0
2023-09-06 10:20:00,15.3,15.31,15.27,15.3,132767.0,15.3,15.31,15.27,15.3,132767.0
2023-09-06 10:25:00,15.29,15.3,15.2,15.2,152636.0,15.29,15.3,15.2,15.2,152636.0
2023-09-06 10:30:00,15.21,15.3,15.2,15.3,244496.0,15.21,15.3,15.2,15.3,244496.0
2023-09-06 10:35:00,15.3,15.33,15.27,15.31,178939.0,15.3,15.33,15.27,15.31,178939.0
2023-09-06 10:40:00,15.31,15.34,15.3,15.31,318019.0,15.31,15.34,15.3,15.31,318019.0
2023-09-06 10:45:00,15.32,15.32,15.24,15.24,202076.0,15.32,15.32,15.24,15.24,202076.0
2023-09-06 10:50:00,15.25,15.26,15.21,15.26,207034.0,15.25,15.26,15.21,15.26,207034.0
2023-09-06 10:55:00,15.25,15.28,15.22,15.24,156212.0,15.25,15.28,15.22,15.24,156212.0
2023-09-06 11:00:00,15.25,15.25,15.2,15.2,152982.0,15.25,15.25,15.2,15.2,152982.0
2023-09-06 11:05:00,15.21,15.22,15.14,15.21,263588.0,15.21,15.22,15.14,15.21,263588.0
2023-09-06 11:10:00,15.21,15.23,15.18,15.23,253374.0,15.21,15.23,15.18,15.23,253374.0
2023-09-06 11:15:00,15.23,15.27,15.23,15.27,243206.0,15.23,15.27,15.23,15.27,243206.0
2023-09-06 11:20:00,15.27,15.27,15.21,15.23,105152.0,15.27,15.27,15.21,15.23,105152.0
2023-09-06 11:25:00,15.24,15.25,15.23,15.24,53363.0,15.24,15.25,15.23,15.24,53363.0
2023-09-06 11:30:00,15.23,15.27,15.22,15.25,159864.0,15.23,15.27,15.22,15.25,159864.0
2023-09-06 11:35:00,15.24,15.25,15.21,15.22,194088.0,15.24,15.25,15.21,15.22,194088.0
2023-09-06 11:40:00,15.23,15.23,15.16,15.19,180165.0,15.23,15.23,15.16,15.19,180165.0
2023-09-06 11:45:00,15.19,15.2,15.16,15.18,157433.0,15.19,15.2,15.16,15.18,157433.0
2023-09-06 11:50:00,15.18,15.18,15.13,15.14,120306.0,15.18,15.18,15.13,15.14,120306.0
2023-09-06 11:55:00,15.13,15.2,15.12,15.18,184389.0,15.13,15.2,15.12,15.18,184389.0
2023-09-06 12:00:00,15.18,15.2,15.15,15.2,183930.0,15.18,15.2,15.15,15.2,183930.0
2023-09-06 12:05:00,15.2,15.21,15.17,15.18,115523.0,15.2,15.21,15.17,15.18,115523.0
2023-09-06 12:10:00,15.18,15.2,15.16,15.17,109950.0,15.18,15.2,15.16,15.17,109950.0
2023-09-06 12:15:00,15.18,15.2,15.18,15.2,137176.0,15.18,15.2,15.18,15.2,137176.0
2023-09-06 12:20:00,15.2,15.22,15.17,15.21,150450.0,15.2,15.22,15.17,15.21,150450.0
2023-09-06 12:25:00,15.21,15.23,15.19,15.21,138551.0,15.21,15.23,15.19,15.21,138551.0
2023-09-06 12:30:00,15.21,15.24,15.19,15.24,109104.0,15.21,15.24,15.19,15.24,109104.0
2023-09-06 12:35:00,15.24,15.28,15.22,15.27,137009.0,15.24,15.28,15.22,15.27,137009.0
2023-09-06 12:40:00,15.27,15.27,15.22,15.22,124757.0,15.27,15.27,15.22,15.22,124757.0
2023-09-06 12:45:00,15.22,15.24,15.2,15.21,93922.0,15.22,15.24,15.2,15.21,93922.0
2023-09-06 12:50:00,15.2,15.24,15.2,15.22,103383.0,15.2,15.24,15.2,15.22,103383.0
2023-09-06 12:55:00,15.21,15.25,15.21,15.25,136428.0,15.21,15.25,15.21,15.25,136428.0
2023-09-06 13:00:00,15.25,15.26,15.22,15.23,122638.0,15.25,15.26,15.22,15.23,122638.0
2023-09-06 13:05:00,15.23,15.25,15.22,15.24,83778.0,15.23,15.25,15.22,15.24,83778.0
2023-09-06 13:10:00,15.25,15.26,15.23,15.25,85227.0,15.25,15.26,15.23,15.25,85227.0
2023-09-06 13:15:00,15.25,15.31,15.24,15.31,114704.0,15.25,15.31,15.24,15.31,114704.0
2023-09-06 13:20:00,15.31,15.31,15.28,15.3,150801.0,15.31,15.31,15.28,15.3,150801.0
2023-09-06 13:25:00,15.3,15.32,15.29,15.31,102175.0,15.3,15.32,15.29,15.31,102175.0
2023-09-06 13:30:00,15.32,15.33,15.31,15.32,125763.0,15.32,15.33,15.31,15.32,125763.0
2023-09-06 13:35:00,15.32,15.32,15.29,15.31,95910.0,15.32,15.32,15.29,15.31,95910.0
2023-09-06 13:40:00,15.31,15.35,15.31,15.35,106852.0,15.31,15.35,15.31,15.35,106852.0
2023-09-06 13:45:00,15.35,15.38,15.34,15.37,116458.0,15.35,15.38,15.34,15.37,116458.0
2023-09-06 13:50:00,15.37,15.38,15.34,15.35,96803.0,15.37,15.38,15.34,15.35,96803.0
2023-09-06 13:55:00,15.34,15.41,15.34,15.39,253928.0,15.34,15.41,15.34,15.39,253928.0
2023-09-06 14:00:00,15.4,15.42,15.38,15.4,180752.0,15.4,15.42,15.38,15.4,180752.0
2023-09-06 14:05:00,15.4,15.41,15.39,15.4,133742.0,15.4,15.41,15.39,15.4,133742.0
2023-09-06 14:10:00,15.39,15.42,15.38,15.42,127229.0,15.39,15.42,15.38,15.42,127229.0
2023-09-06 14:15:00,15.42,15.44,15.4,15.43,179173.0,15.42,15.44,15.4,15.43,179173.0
2023-09-06 14:20:00,15.44,15.47,15.43,15.46,229857.0,15.44,15.47,15.43,15.46,229857.0
2023-09-06 14:25:00,15.45,15.47,15.43,15.45,169106.0,15.45,15.47,15.43,15.45,169106.0
2023-09-06 14:30:00,15.44,15.46,15.43,15.44,131665.0,15.44,15.46,15.43,15.44,131665.0
2023-09-06 14:35:00,15.44,15.46,15.43,15.46,96446.0,15.44,15.46,15.43,15.46,96446.0
2023-09-06 14:40:00,15.46,15.47,15.43,15.46,143834.0,15.46,15.47,15.43,15.46,143834.0
2023-09-06 14:45:00,15.46,15.49,15.46,15.48,97664.0,15.46,15.49,15.46,15.48,97664.0
2023-09-06 14:50:00,15.49,15.49,15.46,15.46,127978.0,15.49,15.49,15.46,15.46,127978.0
2023-09-06 14:55:00,15.46,15.47,15.42,15.44,199931.0,15.46,15.47,15.42,15.44,199931.0
2023-09-06 15:00:00,15.44,15.44,15.42,15.42,104165.0,15.44,15.44,15.42,15.42,104165.0
2023-09-06 15:05:00,15.42,15.44,15.42,15.44,93388.0,15.42,15.44,15.42,15.44,93388.0
2023-09-06 15:10:00,15.44,15.47,15.42,15.47,203521.0,15.44,15.47,15.42,15.47,203521.0
2023-09-06 15:15:00,15.46,15.48,15.44,15.46,179263.0,15.46,15.48,15.44,15.46,179263.0
2023-09-06 15:20:00,15.46,15.48,15.45,15.47,127151.0,15.46,15.48,15.45,15.47,127151.0
2023-09-06 15:25:00,15.48,15.49,15.46,15.47,109719.0,15.48,15.49,15.46,15.47,109719.0
2023-09-06 15:30:00,15.46,15.48,15.44,15.46,273058.0,15.46,15.48,15.44,15.46,273058.0
2023-09-06 15:35:00,15.46,15.48,15.45,15.46,183220.0,15.46,15.48,15.45,15.46,183220.0
2023-09-06 15:40:00,15.46,15.48,15.46,15.47,191596.0,15.46,15.48,15.46,15.47,191596.0
2023-09-06 15:45:00,15.46,15.47,15.45,15.46,207932.0,15.46,15.47,15.45,15.46,207932.0
2023-09-06 15:50:00,15.45,15.47,15.44,15.45,466696.0,15.45,15.47,15.44,15.45,466696.0
2023-09-06 15:55:00,15.45,15.45,15.43,15.43,906420.0,15.45,15.45,15.43,15.43,906420.0
2023-09-07 09:30:00,15.25,15.26,15.1,15.16,616391.0,15.25,15.26,15.1,15.16,616391.0
2023-09-07 09:35:00,15.16,15.17,15.05,15.15,394075.0,15.16,15.17,15.05,15.15,394075.0
2023-09-07 09:40:00,15.14,15.16,15.09,15.11,200613.0,15.14,15.16,15.09,15.11,200613.0
2023-09-07 09:45:00,15.11,15.18,15.1,15.17,200511.0,15.11,15.18,15.1,15.17,200511.0
2023-09-07 09:50:00,15.17,15.17,15.09,15.12,160955.0,15.17,15.17,15.09,15.12,160955.0
2023-09-07 09:55:00,15.13,15.19,15.12,15.16,127903.0,15.13,15.19,15.12,15.16,127903.0
2023-09-07 10:00:00,15.15,15.18,15.11,15.16,126855.0,15.15,15.18,15.11,15.16,126855.0
2023-09-07 10:05:00,15.16,15.17,15.12,15.14,129332.0,15.16,15.17,15.12,15.14,129332.0
2023-09-07 10:10:00,15.15,15.24,15.15,15.23,164471.0,15.15,15.24,15.15,15.23,164471.0
2023-09-07 10:15:00,15.23,15.26,15.19,15.2,200355.0,15.23,15.26,15.19,15.2,200355.0
2023-09-07 10:20:00,15.21,15.24,15.16,15.2,144276.0,15.21,15.24,15.16,15.2,144276.0
2023-09-07 10:25:00,15.21,15.22,15.18,15.2,103062.0,15.21,15.22,15.18,15.2,103062.0
2023-09-07 10:30:00,15.19,15.2,15.12,15.13,167742.0,15.19,15.2,15.12,15.13,167742.0
2023-09-07 10:35:00,15.12,15.23,15.12,15.2,234336.0,15.12,15.23,15.12,15.2,234336.0
2023-09-07 10:40:00,15.21,15.23,15.18,15.2,194920.0,15.21,15.23,15.18,15.2,194920.0
2023-09-07 10:45:00,15.19,15.28,15.19,15.27,179967.0,15.19,15.28,15.19,15.27,179967.0
2023-09-07 10:50:00,15.26,15.29,15.23,15.25,189760.0,15.26,15.29,15.23,15.25,189760.0
2023-09-07 10:55:00,15.25,15.27,15.22,15.23,102430.0,15.25,15.27,15.22,15.23,102430.0
2023-09-07 11:00:00,15.23,15.23,15.15,15.17,183824.0,15.23,15.23,15.15,15.17,183824.0
2023-09-07 11:05:00,15.17,15.19,15.15,15.16,156330.0,15.17,15.19,15.15,15.16,156330.0
2023-09-07 11:10:00,15.17,15.19,15.15,15.16,101312.0,15.17,15.19,15.15,15.16,101312.0
2023-09-07 11:15:00,15.17,15.19,15.11,15.13,209502.0,15.17,15.19,15.11,15.13,209502.0
2023-09-07 11:20:00,15.13,15.13,15.08,15.08,235767.0,15.13,15.13,15.08,15.08,235767.0
2023-09-07 11:25:00,15.08,15.1,15.06,15.09,346738.0,15.08,15.1,15.06,15.09,346738.0
2023-09-07 11:30:00,15.09,15.13,15.08,15.11,220349.0,15.09,15.13,15.08,15.11,220349.0
2023-09-07 11:35:00,15.1,15.12,15.05,15.06,187594.0,15.1,15.12,15.05,15.06,187594.0
2023-09-07 11:40:00,15.05,15.07,15.04,15.05,232294.0,15.05,15.07,15.04,15.05,232294.0
2023-09-07 11:45:00,15.05,15.06,15.0,15.0,196454.0,15.05,15.06,15.0,15.0,196454.0
2023-09-07 11:50:00,15.01,15.05,15.0,15.03,173459.0,15.01,15.05,15.0,15.03,173459.0
2023-09-07 11:55:00,15.02,15.05,15.0,15.01,216539.0,15.02,15.05,15.0,15.01,216539.0
2023-09-07 12:00:00,15.01,15.06,14.98,15.06,536071.0,15.01,15.06,14.98,15.06,536071.0
2023-09-07 12:05:00,15.06,15.14,15.05,15.13,306088.0,15.06,15.14,15.05,15.13,306088.0
2023-09-07 12:10:00,15.12,15.14,15.1,15.14,217739.0,15.12,15.14,15.1,15.14,217739.0
2023-09-07 12:15:00,15.13,15.17,15.13,15.16,147260.0,15.13,15.17,15.13,15.16,147260.0
2023-09-07 12:20:00,15.16,15.18,15.13,15.18,107654.0,15.16,15.18,15.13,15.18,107654.0
2023-09-07 12:25:00,15.17,15.21,15.17,15.19,177735.0,15.17,15.21,15.17,15.19,177735.0
2023-09-07 12:30:00,15.19,15.19,15.14,15.18,275581.0,15.19,15.19,15.14,15.18,275581.0
2023-09-07 12:35:00,15.18,15.2,15.17,15.19,158104.0,15.18,15.2,15.17,15.19,158104.0
2023-09-07 12:40:00,15.18,15.21,15.17,15.19,148301.0,15.18,15.21,15.17,15.19,148301.0
2023-09-07 12:45:00,15.19,15.19,15.1,15.11,282687.0,15.19,15.19,15.1,15.11,282687.0
2023-09-07 12:50:00,15.1,15.16,15.09,15.16,170361.0,15.1,15.16,15.09,15.16,170361.0
2023-09-07 12:55:00,15.16,15.16,15.13,15.14,60422.0,15.16,15.16,15.13,15.14,60422.0
2023-09-07 13:00:00,15.15,15.18,15.14,15.17,82190.0,15.15,15.18,15.14,15.17,82190.0
2023-09-07 13:05:00,15.17,15.2,15.14,15.15,174327.0,15.17,15.2,15.14,15.15,174327.0
2023-09-07 13:10:00,15.15,15.16,15.14,15.14,125325.0,15.15,15.16,15.14,15.14,125325.0
2023-09-07 13:15:00,15.14,15.2,15.13,15.19,126383.0,15.14,15.2,15.13,15.19,126383.0
2023-09-07 13:20:00,15.2,15.2,15.18,15.19,86118.0,15.2,15.2,15.18,15.19,86118.0
2023-09-07 13:25:00,15.19,15.2,15.17,15.18,62946.0,15.19,15.2,15.17,15.18,62946.0
2023-09-07 13:30:00,15.18,15.18,15.11,15.11,141831.0,15.18,15.18,15.11,15.11,141831.0
2023-09-07 13:35:00,15.11,15.14,15.09,15.13,117481.0,15.11,15.14,15.09,15.13,117481.0
2023-09-07 13:40:00,15.14,15.16,15.12,15.16,83682.0,15.14,15.16,15.12,15.16,83682.0
2023-09-07 13:45:00,15.16,15.16,15.13,15.15,119865.0,15.16,15.16,15.13,15.15,119865.0
2023-09-07 13:50:00,15.16,15.2,15.15,15.2,142726.0,15.16,15.2,15.15,15.2,142726.0
2023-09-07 13:55:00,15.2,15.26,15.19,15.25,277555.0,15.2,15.26,15.19,15.25,277555.0
2023-09-07 14:00:00,15.25,15.26,15.24,15.26,74152.0,15.25,15.26,15.24,15.26,74152.0
2023-09-07 14:05:00,15.26,15.33,15.25,15.3,344965.0,15.26,15.33,15.25,15.3,344965.0
2023-09-07 14:10:00,15.3,15.31,15.28,15.3,73317.0,15.3,15.31,15.28,15.3,73317.0
2023-09-07 14:15:00,15.3,15.35,15.28,15.31,329571.0,15.3,15.35,15.28,15.31,329571.0
2023-09-07 14:20:00,15.31,15.31,15.25,15.27,144621.0,15.31,15.31,15.25,15.27,144621.0
2023-09-07 14:25:00,15.27,15.28,15.24,15.25,166052.0,15.27,15.28,15.24,15.25,166052.0
2023-09-07 14:30:00,15.24,15.25,15.22,15.23,112085.0,15.24,15.25,15.22,15.23,112085.0
2023-09-07 14:35:00,15.23,15.25,15.22,15.23,149557.0,15.23,15.25,15.22,15.23,149557.0
2023-09-07 14:40:00,15.22,15.26,15.22,15.26,101321.0,15.22,15.26,15.22,15.26,101321.0
2023-09-07 14:45:00,15.26,15.26,15.23,15.25,121203.0,15.26,15.26,15.23,15.25,121203.0
2023-09-07 14:50:00,15.25,15.27,15.24,15.27,81538.0,15.25,15.27,15.24,15.27,81538.0
2023-09-07 14:55:00,15.27,15.28,15.26,15.27,165866.0,15.27,15.28,15.26,15.27,165866.0
2023-09-07 15:00:00,15.27,15.27,15.24,15.26,83690.0,15.27,15.27,15.24,15.26,83690.0
2023-09-07 15:05:00,15.26,15.26,15.22,15.24,96645.0,15.26,15.26,15.22,15.24,96645.0
2023-09-07 15:10:00,15.24,15.27,15.23,15.26,237663.0,15.24,15.27,15.23,15.26,237663.0
2023-09-07 15:15:00,15.26,15.29,15.25,15.28,123500.0,15.26,15.29,15.25,15.28,123500.0
2023-09-07 15:20:00,15.27,15.28,15.24,15.26,207104.0,15.27,15.28,15.24,15.26,207104.0
2023-09-07 15:25:00,15.26,15.32,15.26,15.31,279492.0,15.26,15.32,15.26,15.31,279492.0
2023-09-07 15:30:00,15.31,15.31,15.28,15.29,429495.0,15.31,15.31,15.28,15.29,429495.0
2023-09-07 15:35:00,15.3,15.3,15.27,15.29,387027.0,15.3,15.3,15.27,15.29,387027.0
2023-09-07 15:40:00,15.29,15.32,15.28,15.32,158520.0,15.29,15.32,15.28,15.32,158520.0
2023-09-07 15:45:00,15.32,15.36,15.31,15.32,339095.0,15.32,15.36,15.31,15.32,339095.0
2023-09-07 15:50:00,15.33,15.35,15.31,15.32,350998.0,15.33,15.35,15.31,15.32,350998.0
2023-09-07 15:55:00,15.32,15.32,15.29,15.29,837011.0,15.32,15.32,15.29,15.29,837011.0
2023-09-08 09:30:00,15.21,15.24,15.09,15.23,532725.0,15.21,15.24,15.09,15.23,532725.0
2023-09-08 09:35:00,15.23,15.37,15.23,15.36,206953.0,15.23,15.37,15.23,15.36,206953.0
2023-09-08 09:40:00,15.37,15.39,15.29,15.31,277014.0,15.37,15.39,15.29,15.31,277014.0
2023-09-08 09:45:00,15.3,15.39,15.28,15.38,104790.0,15.3,15.39,15.28,15.38,104790.0
2023-09-08 09:50:00,15.38,15.4,15.36,15.37,87738.0,15.38,15.4,15.36,15.37,87738.0
2023-09-08 09:55:00,15.37,15.37,15.28,15.36,144507.0,15.37,15.37,15.28,15.36,144507.0
2023-09-08 10:00:00,15.36,15.43,15.36,15.43,147735.0,15.36,15.43,15.36,15.43,147735.0
2023-09-08 10:05:00,15.43,15.5,15.42,15.46,254015.0,15.43,15.5,15.42,15.46,254015.0
2023-09-08 10:10:00,15.46,15.52,15.45,15.47,240538.0,15.46,15.52,15.45,15.47,240538.0
2023-09-08 10:15:00,15.46,15.49,15.46,15.48,89405.0,15.46,15.49,15.46,15.48,89405.0
2023-09-08 10:20:00,15.48,15.52,15.45,15.52,141456.0,15.48,15.52,15.45,15.52,141456.0
2023-09-08 10:25:00,15.51,15.52,15.44,15.45,246049.0,15.51,15.52,15.44,15.45,246049.0
2023-09-08 10:30:00,15.46,15.48,15.41,15.43,131356.0,15.46,15.48,15.41,15.43,131356.0
2023-09-08 10:35:00,15.43,15.44,15.35,15.36,119593.0,15.43,15.44,15.35,15.36,119593.0
2023-09-08 10:40:00,15.36,15.39,15.33,15.34,135265.0,15.36,15.39,15.33,15.34,135265.0
2023-09-08 10:45:00,15.33,15.35,15.31,15.33,98548.0,15.33,15.35,15.31,15.33,98548.0
2023-09-08 10:50:00,15.34,15.36,15.24,15.27,377712.0,15.34,15.36,15.24,15.27,377712.0
2023-09-08 10:55:00,15.26,15.29,15.24,15.26,114803.0,15.26,15.29,15.24,15.26,114803.0
2023-09-08 11:00:00,15.25,15.3,15.23,15.28,143180.0,15.25,15.3,15.23,15.28,143180.0
2023-09-08 11:05:00,15.29,15.29,15.24,15.25,98899.0,15.29,15.29,15.24,15.25,98899.0
2023-09-08 11:10:00,15.26,15.37,15.24,15.37,184261.0,15.26,15.37,15.24,15.37,184261.0
2023-09-08 11:15:00,15.36,15.37,15.3,15.32,120129.0,15.36,15.37,15.3,15.32,120129.0
2023-09-08 11:20:00,15.31,15.32,15.29,15.29,95756.0,15.31,15.32,15.29,15.29,95756.0
2023-09-08 11:25:00,15.29,15.35,15.29,15.33,125312.0,15.29,15.35,15.29,15.33,125312.0
2023-09-08 11:30:00,15.33,15.36,15.31,15.32,124293.0,15.33,15.36,15.31,15.32,124293.0
2023-09-08 11:35:00,15.32,15.33,15.26,15.27,142852.0,15.32,15.33,15.26,15.27,142852.0
2023-09-08 11:40:00,15.27,15.3,15.26,15.27,132712.0,15.27,15.3,15.26,15.27,132712.0
2023-09-08 11:45:00,15.28,15.28,15.24,15.26,134929.0,15.28,15.28,15.24,15.26,134929.0
2023-09-08 11:50:00,15.25,15.27,15.23,15.25,164008.0,15.25,15.27,15.23,15.25,164008.0
2023-09-08 11:55:00,15.26,15.28,15.25,15.25,45847.0,15.26,15.28,15.25,15.25,45847.0
2023-09-08 12:00:00,15.26,15.27,15.2,15.2,216762.0,15.26,15.27,15.2,15.2,216762.0
2023-09-08 12:05:00,15.21,15.25,15.2,15.24,74465.0,15.21,15.25,15.2,15.24,74465.0
2023-09-08 12:10:00,15.25,15.25,15.22,15.23,50374.0,15.25,15.25,15.22,15.23,50374.0
2023-09-08 12:15:00,15.24,15.27,15.23,15.26,86084.0,15.24,15.27,15.23,15.26,86084.0
2023-09-08 12:20:00,15.26,15.27,15.24,15.25,63548.0,15.26,15.27,15.24,15.25,63548.0
2023-09-08 12:25:00,15.26,15.27,15.22,15.27,84368.0,15.26,15.27,15.22,15.27,84368.0
2023-09-08 12:30:00,15.27,15.29,15.24,15.26,73901.0,15.27,15.29,15.24,15.26,73901.0
2023-09-08 12:35:00,15.25,15.29,15.24,15.29,85430.0,15.25,15.29,15.24,15.29,85430.0
2023-09-08 12:40:00,15.29,15.3,15.28,15.28,44179.0,15.29,15.3,15.28,15.28,44179.0
2023-09-08 12:45:00,15.28,15.28,15.27,15.28,39846.0,15.28,15.28,15.27,15.28,39846.0
2023-09-08 12:50:00,15.27,15.3,15.26,15.3,211903.0,15.27,15.3,15.26,15.3,211903.0
2023-09-08 12:55:00,15.29,15.32,15.28,15.31,71214.0,15.29,15.32,15.28,15.31,71214.0
2023-09-08 13:00:00,15.31,15.32,15.29,15.32,53251.0,15.31,15.32,15.29,15.32,53251.0
2023-09-08 13:05:00,15.31,15.32,15.27,15.29,270130.0,15.31,15.32,15.27,15.29,270130.0
2023-09-08 13:10:00,15.29,15.31,15.23,15.26,360749.0,15.29,15.31,15.23,15.26,360749.0
2023-09-08 13:15:00,15.27,15.29,15.24,15.25,130993.0,15.27,15.29,15.24,15.25,130993.0
2023-09-08 13:20:00,15.24,15.27,15.24,15.25,86300.0,15.24,15.27,15.24,15.25,86300.0
2023-09-08 13:25:00,15.25,15.25,15.22,15.23,48470.0,15.25,15.25,15.22,15.23,48470.0
2023-09-08 13:30:00,15.24,15.25,15.23,15.25,133048.0,15.24,15.25,15.23,15.25,133048.0
2023-09-08 13:35:00,15.25,15.26,15.24,15.26,59135.0,15.25,15.26,15.24,15.26,59135.0
2023-09-08 13:40:00,15.25,15.27,15.24,15.25,75555.0,15.25,15.27,15.24,15.25,75555.0
2023-09-08 13:45:00,15.25,15.26,15.21,15.22,273280.0,15.25,15.26,15.21,15.22,273280.0
2023-09-08 13:50:00,15.21,15.24,15.2,15.21,187419.0,15.21,15.24,15.2,15.21,187419.0
2023-09-08 13:55:00,15.21,15.26,15.2,15.25,164040.0,15.21,15.26,15.2,15.25,164040.0
2023-09-08 14:00:00,15.26,15.28,15.25,15.27,64609.0,15.26,15.28,15.25,15.27,64609.0
2023-09-08 14:05:00,15.27,15.27,15.24,15.26,72482.0,15.27,15.27,15.24,15.26,72482.0
2023-09-08 14:10:00,15.26,15.27,15.2,15.21,127361.0,15.26,15.27,15.2,15.21,127361.0
2023-09-08 14:15:00,15.21,15.22,15.2,15.21,45268.0,15.21,15.22,15.2,15.21,45268.0
2023-09-08 14:20:00,15.21,15.22,15.19,15.21,97582.0,15.21,15.22,15.19,15.21,97582.0
2023-09-08 14:25:00,15.2,15.22,15.19,15.21,56100.0,15.2,15.22,15.19,15.21,56100.0
2023-09-08 14:30:00,15.2,15.21,15.18,15.2,101366.0,15.2,15.21,15.18,15.2,101366.0
2023-09-08 14:35:00,15.2,15.21,15.18,15.19,103369.0,15.2,15.21,15.18,15.19,103369.0
2023-09-08 14:40:00,15.19,15.22,15.18,15.21,51138.0,15.19,15.22,15.18,15.21,51138.0
2023-09-08 14:45:00,15.21,15.25,15.21,15.24,109969.0,15.21,15.25,15.21,15.24,109969.0
2023-09-08 14:50:00,15.24,15.27,15.23,15.24,126292.0,15.24,15.27,15.23,15.24,126292.0
2023-09-08 14:55:00,15.24,15.25,15.22,15.25,53333.0,15.24,15.25,15.22,15.25,53333.0
2023-09-08 15:00:00,15.25,15.25,15.22,15.23,53380.0,15.25,15.25,15.22,15.23,53380.0
2023-09-08 15:05:00,15.23,15.24,15.22,15.24,57524.0,15.23,15.24,15.22,15.24,57524.0
2023-09-08 15:10:00,15.24,15.25,15.22,15.23,71571.0,15.24,15.25,15.22,15.23,71571.0
2023-09-08 15:15:00,15.23,15.25,15.22,15.24,87048.0,15.23,15.25,15.22,15.24,87048.0
2023-09-08 15:20:00,15.24,15.26,15.21,15.26,159930.0,15.24,15.26,15.21,15.26,159930.0
2023-09-08 15:25:00,15.26,15.26,15.23,15.25,94901.0,15.26,15.26,15.23,15.25,94901.0
2023-09-08 15:30:00,15.25,15.28,15.24,15.27,334508.0,15.25,15.28,15.24,15.27,334508.0
2023-09-08 15:35:00,15.28,15.28,15.25,15.27,130081.0,15.28,15.28,15.25,15.27,130081.0
2023-09-08 15:40:00,15.27,15.27,15.23,15.24,160620.0,15.27,15.27,15.23,15.24,160620.0
2023-09-08 15:45:00,15.24,15.26,15.24,15.26,176557.0,15.24,15.26,15.24,15.26,176557.0
2023-09-08 15:50:00,15.26,15.29,15.25,15.27,285253.0,15.26,15.29,15.25,15.27,285253.0
2023-09-08 15:55:00,15.27,15.32,15.26,15.31,738723.0,15.27,15.32,15.26,15.31,738723.0
2023-09-11 09:30:00,15.56,15.6,15.47,15.48,709462.0,15.56,15.6,15.47,15.48,709462.0
2023-09-11 09:35:00,15.48,15.52,15.34,15.38,373398.0,15.48,15.52,15.34,15.38,373398.0
2023-09-11 09:40:00,15.39,15.41,15.28,15.31,268939.0,15.39,15.41,15.28,15.31,268939.0
2023-09-11 09:45:00,15.31,15.32,15.2,15.23,359339.0,15.31,15.32,15.2,15.23,359339.0
2023-09-11 09:50:00,15.22,15.24,15.12,15.14,392031.0,15.22,15.24,15.12,15.14,392031.0
2023-09-11 09:55:00,15.14,15.16,15.01,15.03,596367.0,15.14,15.16,15.01,15.03,596367.0
2023-09-11 10:00:00,15.03,15.06,15.0,15.01,518720.0,15.03,15.06,15.0,15.01,518720.0
2023-09-11 10:05:00,15.01,15.06,14.95,15.05,519803.0,15.01,15.06,14.95,15.05,519803.0
2023-09-11 10:10:00,15.04,15.23,15.03,15.19,642023.0,15.04,15.23,15.03,15.19,642023.0
2023-09-11 10:15:00,15.19,15.22,15.16,15.19,286032.0,15.19,15.22,15.16,15.19,286032.0
2023-09-11 10:20:00,15.19,15.23,15.18,15.22,187762.0,15.19,15.23,15.18,15.22,187762.0
2023-09-11 10:25:00,15.23,15.32,15.22,15.31,210332.0,15.23,15.32,15.22,15.31,210332.0
2023-09-11 10:30:00,15.3,15.31,15.25,15.28,236189.0,15.3,15.31,15.25,15.28,236189.0
2023-09-11 10:35:00,15.27,15.29,15.25,15.28,229401.0,15.27,15.29,15.25,15.28,229401.0
2023-09-11 10:40:00,15.28,15.31,15.25,15.25,279430.0,15.28,15.31,15.25,15.25,279430.0
2023-09-11 10:45:00,15.25,15.32,15.21,15.29,524570.0,15.25,15.32,15.21,15.29,524570.0
2023-09-11 10:50:00,15.3,15.34,15.28,15.28,169681.0,15.3,15.34,15.28,15.28,169681.0
2023-09-11 10:55:00,15.27,15.31,15.25,15.31,150767.0,15.27,15.31,15.25,15.31,150767.0
2023-09-11 11:00:00,15.31,15.33,15.29,15.33,155051.0,15.31,15.33,15.29,15.33,155051.0
2023-09-11 11:05:00,15.33,15.35,15.28,15.31,187627.0,15.33,15.35,15.28,15.31,187627.0
2023-09-11 11:10:00,15.32,15.34,15.28,15.32,169855.0,15.32,15.34,15.28,15.32,169855.0
2023-09-11 11:15:00,15.33,15.34,15.29,15.29,69019.0,15.33,15.34,15.29,15.29,69019.0
2023-09-11 11:20:00,15.3,15.3,15.28,15.29,97625.0,15.3,15.3,15.28,15.29,97625.0
2023-09-11 11:25:00,15.29,15.31,15.27,15.28,119649.0,15.29,15.31,15.27,15.28,119649.0
2023-09-11 11:30:00,15.28,15.3,15.24,15.25,140863.0,15.28,15.3,15.24,15.25,140863.0
2023-09-11 11:35:00,15.25,15.27,15.24,15.27,77356.0,15.25,15.27,15.24,15.27,77356.0
2023-09-11 11:40:00,15.27,15.27,15.24,15.25,64408.0,15.27,15.27,15.24,15.25,64408.0
2023-09-11 11:45:00,15.25,15.26,15.22,15.24,93827.0,15.25,15.26,15.22,15.24,93827.0
2023-09-11 11:50:00,15.24,15.26,15.22,15.25,88353.0,15.24,15.26,15.22,15.25,88353.0
2023-09-11 11:55:00,15.25,15.27,15.24,15.27,106637.0,15.25,15.27,15.24,15.27,106637.0
2023-09-11 12:00:00,15.27,15.3,15.25,15.29,134978.0,15.27,15.3,15.25,15.29,134978.0
2023-09-11 12:05:00,15.29,15.31,15.28,15.29,134981.0,15.29,15.31,15.28,15.29,134981.0
2023-09-11 12:10:00,15.29,15.29,15.27,15.29,36967.0,15.29,15.29,15.27,15.29,36967.0
2023-09-11 12:15:00,15.29,15.31,15.28,15.3,92982.0,15.29,15.31,15.28,15.3,92982.0
2023-09-11 12:20:00,15.3,15.31,15.29,15.3,54506.0,15.3,15.31,15.29,15.3,54506.0
2023-09-11 12:25:00,15.29,15.34,15.29,15.33,159500.0,15.29,15.34,15.29,15.33,159500.0
2023-09-11 12:30:00,15.33,15.35,15.32,15.34,81929.0,15.33,15.35,15.32,15.34,81929.0
2023-09-11 12:35:00,15.34,15.37,15.33,15.36,103705.0,15.34,15.37,15.33,15.36,103705.0
2023-09-11 12:40:00,15.36,15.36,15.34,15.35,55646.0,15.36,15.36,15.34,15.35,55646.0
2023-09-11 12:45:00,15.35,15.37,15.33,15.35,220396.0,15.35,15.37,15.33,15.35,220396.0
2023-09-11 12:50:00,15.35,15.36,15.34,15.36,74421.0,15.35,15.36,15.34,15.36,74421.0
2023-09-11 12:55:00,15.36,15.4,15.35,15.4,113101.0,15.36,15.4,15.35,15.4,113101.0
2023-09-11 13:00:00,15.4,15.42,15.39,15.42,62491.0,15.4,15.42,15.39,15.42,62491.0
2023-09-11 13:05:00,15.42,15.46,15.4,15.45,152747.0,15.42,15.46,15.4,15.45,152747.0
2023-09-11 13:10:00,15.45,15.47,15.43,15.43,129098.0,15.45,15.47,15.43,15.43,129098.0
2023-09-11 13:15:00,15.43,15.48,15.43,15.47,137691.0,15.43,15.48,15.43,15.47,137691.0
2023-09-11 13:20:00,15.46,15.49,15.44,15.45,127534.0,15.46,15.49,15.44,15.45,127534.0
2023-09-11 13:25:00,15.46,15.48,15.45,15.47,67482.0,15.46,15.48,15.45,15.47,67482.0
2023-09-11 13:30:00,15.46,15.47,15.45,15.46,75823.0,15.46,15.47,15.45,15.46,75823.0
2023-09-11 13:35:00,15.46,15.46,15.43,15.43,99824.0,15.46,15.46,15.43,15.43,99824.0
2023-09-11 13:40:00,15.44,15.46,15.43,15.45,75001.0,15.44,15.46,15.43,15.45,75001.0
2023-09-11 13:45:00,15.45,15.46,15.44,15.44,75440.0,15.45,15.46,15.44,15.44,75440.0
2023-09-11 13:50:00,15.45,15.45,15.41,15.42,43713.0,15.45,15.45,15.41,15.42,43713.0
2023-09-11 13:55:00,15.42,15.43,15.39,15.4,142632.0,15.42,15.43,15.39,15.4,142632.0
2023-09-11 14:00:00,15.4,15.41,15.38,15.39,45503.0,15.4,15.41,15.38,15.39,45503.0
2023-09-11 14:05:00,15.38,15.4,15.38,15.4,51353.0,15.38,15.4,15.38,15.4,51353.0
2023-09-11 14:10:00,15.4,15.42,15.38,15.41,145203.0,15.4,15.42,15.38,15.41,145203.0
2023-09-11 14:15:00,15.42,15.45,15.41,15.45,144561.0,15.42,15.45,15.41,15.45,144561.0
2023-09-11 14:20:00,15.44,15.46,15.43,15.44,199818.0,15.44,15.46,15.43,15.44,199818.0
2023-09-11 14:25:00,15.44,15.46,15.43,15.44,325952.0,15.44,15.46,15.43,15.44,325952.0
2023-09-11 14:30:00,15.44,15.47,15.43,15.46,279428.0,15.44,15.47,15.43,15.46,279428.0
2023-09-11 14:35:00,15.45,15.49,15.45,15.48,215583.0,15.45,15.49,15.45,15.48,215583.0
2023-09-11 14:40:00,15.47,15.47,15.4,15.43,192445.0,15.47,15.47,15.4,15.43,192445.0
2023-09-11 14:45:00,15.43,15.45,15.42,15.43,275107.0,15.43,15.45,15.42,15.43,275107.0
2023-09-11 14:50:00,15.43,15.48,15.43,15.48,220553.0,15.43,15.48,15.43,15.48,220553.0
2023-09-11 14:55:00,15.48,15.48,15.46,15.48,80421.0,15.48,15.48,15.46,15.48,80421.0
2023-09-11 15:00:00,15.47,15.49,15.46,15.49,118398.0,15.47,15.49,15.46,15.49,118398.0
2023-09-11 15:05:00,15.49,15.5,15.48,15.5,81764.0,15.49,15.5,15.48,15.5,81764.0
2023-09-11 15:10:00,15.5,15.5,15.48,15.5,113403.0,15.5,15.5,15.48,15.5,113403.0
2023-09-11 15:15:00,15.5,15.5,15.47,15.5,122976.0,15.5,15.5,15.47,15.5,122976.0
2023-09-11 15:20:00,15.5,15.53,15.49,15.53,259074.0,15.5,15.53,15.49,15.53,259074.0
2023-09-11 15:25:00,15.53,15.55,15.49,15.5,313810.0,15.53,15.55,15.49,15.5,313810.0
2023-09-11 15:30:00,15.5,15.53,15.49,15.52,226764.0,15.5,15.53,15.49,15.52,226764.0
2023-09-11 15:35:00,15.52,15.53,15.48,15.5,174391.0,15.52,15.53,15.48,15.5,174391.0
2023-09-11 15:40:00,15.49,15.5,15.47,15.48,150933.0,15.49,15.5,15.47,15.48,150933.0
2023-09-11 15:45:00,15.48,15.48,15.45,15.45,163163.0,15.48,15.48,15.45,15.45,163163.0
2023-09-11 15:50:00,15.45,15.48,15.44,15.47,409521.0,15.45,15.48,15.44,15.47,409521.0
2023-09-11 15:55:00,15.48,15.49,15.45,15.48,727151.0,15.48,15.49,15.45,15.48,727151.0
2023-09-12 09:30:00,15.31,15.33,15.22,15.23,527396.0,15.31,15.33,15.22,15.23,527396.0
2023-09-12 09:35:00,15.23,15.43,15.22,15.42,285159.0,15.23,15.43,15.22,15.42,285159.0
2023-09-12 09:40:00,15.43,15.54,15.42,15.52,434822.0,15.43,15.54,15.42,15.52,434822.0
2023-09-12 09:45:00,15.52,15.57,15.51,15.56,352974.0,15.52,15.57,15.51,15.56,352974.0
2023-09-12 09:50:00,15.55,15.57,15.47,15.47,220658.0,15.55,15.57,15.47,15.47,220658.0
2023-09-12 09:55:00,15.47,15.49,15.44,15.45,257873.0,15.47,15.49,15.44,15.45,257873.0
2023-09-12 10:00:00,15.45,15.47,15.42,15.46,185701.0,15.45,15.47,15.42,15.46,185701.0
2023-09-12 10:05:00,15.46,15.57,15.46,15.57,183194.0,15.46,15.57,15.46,15.57,183194.0
2023-09-12 10:10:00,15.57,15.58,15.54,15.57,187621.0,15.57,15.58,15.54,15.57,187621.0
2023-09-12 10:15:00,15.57,15.58,15.52,15.53,292043.0,15.57,15.58,15.52,15.53,292043.0
2023-09-12 10:20:00,15.52,15.52,15.48,15.5,178123.0,15.52,15.52,15.48,15.5,178123.0
2023-09-12 10:25:00,15.5,15.51,15.45,15.46,215011.0,15.5,15.51,15.45,15.46,215011.0
2023-09-12 10:30:00,15.45,15.46,15.39,15.41,414576.0,15.45,15.46,15.39,15.41,414576.0
2023-09-12 10:35:00,15.41,15.42,15.38,15.41,108358.0,15.41,15.42,15.38,15.41,108358.0
2023-09-12 10:40:00,15.41,15.44,15.4,15.44,126533.0,15.41,15.44,15.4,15.44,126533.0
2023-09-12 10:45:00,15.43,15.45,15.4,15.42,206788.0,15.43,15.45,15.4,15.42,206788.0
2023-09-12 10:50:00,15.41,15.41,15.35,15.38,150228.0,15.41,15.41,15.35,15.38,150228.0
2023-09-12 10:55:00,15.38,15.39,15.36,15.37,100173.0,15.38,15.39,15.36,15.37,100173.0
2023-09-12 11:00:00,15.36,15.41,15.36,15.41,169928.0,15.36,15.41,15.36,15.41,169928.0
2023-09-12 11:05:00,15.41,15.41,15.36,15.38,111664.0,15.41,15.41,15.36,15.38,111664.0
2023-09-12 11:10:00,15.38,15.41,15.35,15.41,95554.0,15.38,15.41,15.35,15.41,95554.0
2023-09-12 11:15:00,15.41,15.41,15.36,15.38,127019.0,15.41,15.41,15.36,15.38,127019.0
2023-09-12 11:20:00,15.38,15.4,15.37,15.4,100506.0,15.38,15.4,15.37,15.4,100506.0
2023-09-12 11:25:00,15.4,15.42,15.36,15.41,172683.0,15.4,15.42,15.36,15.41,172683.0
2023-09-12 11:30:00,15.41,15.44,15.39,15.44,167147.0,15.41,15.44,15.39,15.44,167147.0
2023-09-12 11:35:00,15.44,15.49,15.43,15.47,146509.0,15.44,15.49,15.43,15.47,146509.0
2023-09-12 11:40:00,15.48,15.5,15.45,15.48,168014.0,15.48,15.5,15.45,15.48,168014.0
2023-09-12 11:45:00,15.48,15.49,15.46,15.49,77759.0,15.48,15.49,15.46,15.49,77759.0
2023-09-12 11:50:00,15.48,15.49,15.47,15.48,50608.0,15.48,15.49,15.47,15.48,50608.0
2023-09-12 11:55:00,15.48,15.52,15.47,15.49,142763.0,15.48,15.52,15.47,15.49,142763.0
2023-09-12 12:00:00,15.5,15.52,15.49,15.5,69962.0,15.5,15.52,15.49,15.5,69962.0
2023-09-12 12:05:00,15.51,15.51,15.49,15.5,40706.0,15.51,15.51,15.49,15.5,40706.0
2023-09-12 12:10:00,15.51,15.51,15.47,15.5,124491.0,15.51,15.51,15.47,15.5,124491.0
2023-09-12 12:15:00,15.5,15.51,15.49,15.5,76010.0,15.5,15.51,15.49,15.5,76010.0
2023-09-12 12:20:00,15.5,15.51,15.47,15.51,140406.0,15.5,15.51,15.47,15.51,140406.0
2023-09-12 12:25:00,15.51,15.52,15.49,15.5,79262.0,15.51,15.52,15.49,15.5,79262.0
2023-09-12 12:30:00,15.49,15.5,15.47,15.47,87008.0,15.49,15.5,15.47,15.47,87008.0
2023-09-12 12:35:00,15.47,15.49,15.46,15.47,83014.0,15.47,15.49,15.46,15.47,83014.0
2023-09-12 12:40:00,15.46,15.49,15.45,15.49,88745.0,15.46,15.49,15.45,15.49,88745.0
2023-09-12 12:45:00,15.49,15.5,15.48,15.48,73344.0,15.49,15.5,15.48,15.48,73344.0
2023-09-12 12:50:00,15.49,15.49,15.47,15.48,196878.0,15.49,15.49,15.47,15.48,196878.0
2023-09-12 12:55:00,15.48,15.48,15.45,15.46,160807.0,15.48,15.48,15.45,15.46,160807.0
2023-09-12 13:00:00,15.46,15.48,15.43,15.47,84840.0,15.46,15.48,15.43,15.47,84840.0
2023-09-12 13:05:00,15.46,15.49,15.46,15.48,73925.0,15.46,15.49,15.46,15.48,73925.0
2023-09-12 13:10:00,15.48,15.54,15.47,15.54,108166.0,15.48,15.54,15.47,15.54,108166.0
2023-09-12 13:15:00,15.54,15.55,15.52,15.55,105725.0,15.54,15.55,15.52,15.55,105725.0
2023-09-12 13:20:00,15.55,15.64,15.54,15.63,210913.0,15.55,15.64,15.54,15.63,210913.0
2023-09-12 13:25:00,15.63,15.63,15.58,15.6,116863.0,15.63,15.63,15.58,15.6,116863.0
2023-09-12 13:30:00,15.6,15.62,15.59,15.61,87424.0,15.6,15.62,15.59,15.61,87424.0
2023-09-12 13:35:00,15.61,15.62,15.59,15.61,116489.0,15.61,15.62,15.59,15.61,116489.0
2023-09-12 13:40:00,15.61,15.61,15.55,15.56,120740.0,15.61,15.61,15.55,15.56,120740.0
2023-09-12 13:45:00,15.56,15.58,15.55,15.57,79343.0,15.56,15.58,15.55,15.57,79343.0
2023-09-12 13:50:00,15.57,15.58,15.54,15.54,82515.0,15.57,15.58,15.54,15.54,82515.0
2023-09-12 13:55:00,15.54,15.55,15.52,15.53,95080.0,15.54,15.55,15.52,15.53,95080.0
2023-09-12 14:00:00,15.53,15.54,15.5,15.53,118410.0,15.53,15.54,15.5,15.53,118410.0
2023-09-12 14:05:00,15.54,15.56,15.51,15.54,119992.0,15.54,15.56,15.51,15.54,119992.0
2023-09-12 14:10:00,15.54,15.55,15.52,15.53,103129.0,15.54,15.55,15.52,15.53,103129.0
2023-09-12 14:15:00,15.53,15.56,15.52,15.56,143747.0,15.53,15.56,15.52,15.56,143747.0
2023-09-12 14:20:00,15.56,15.57,15.55,15.56,81670.0,15.56,15.57,15.55,15.56,81670.0
2023-09-12 14:25:00,15.56,15.58,15.55,15.57,104822.0,15.56,15.58,15.55,15.57,104822.0
2023-09-12 14:30:00,15.57,15.58,15.54,15.56,125730.0,15.57,15.58,15.54,15.56,125730.0
2023-09-12 14:35:00,15.56,15.57,15.55,15.56,44282.0,15.56,15.57,15.55,15.56,44282.0
2023-09-12 14:40:00,15.56,15.56,15.53,15.53,96227.0,15.56,15.56,15.53,15.53,96227.0
2023-09-12 14:45:00,15.54,15.55,15.51,15.52,83566.0,15.54,15.55,15.51,15.52,83566.0
2023-09-12 14:50:00,15.51,15.52,15.46,15.47,127658.0,15.51,15.52,15.46,15.47,127658.0
2023-09-12 14:55:00,15.47,15.49,15.46,15.46,355826.0,15.47,15.49,15.46,15.46,355826.0
2023-09-12 15:00:00,15.45,15.47,15.45,15.45,87941.0,15.45,15.47,15.45,15.45,87941.0
2023-09-12 15:05:00,15.46,15.48,15.44,15.45,95758.0,15.46,15.48,15.44,15.45,95758.0
2023-09-12 15:10:00,15.45,15.46,15.45,15.46,42934.0,15.45,15.46,15.45,15.46,42934.0
2023-09-12 15:15:00,15.46,15.47,15.43,15.45,492377.0,15.46,15.47,15.43,15.45,492377.0
2023-09-12 15:20:00,15.44,15.45,15.4,15.41,142712.0,15.44,15.45,15.4,15.41,142712.0
2023-09-12 15:25:00,15.42,15.46,15.41,15.46,135114.0,15.42,15.46,15.41,15.46,135114.0
2023-09-12 15:30:00,15.46,15.48,15.45,15.46,180054.0,15.46,15.48,15.45,15.46,180054.0
2023-09-12 15:35:00,15.46,15.48,15.45,15.46,229237.0,15.46,15.48,15.45,15.46,229237.0
2023-09-12 15:40:00,15.46,15.47,15.43,15.44,162516.0,15.46,15.47,15.43,15.44,162516.0
2023-09-12 15:45:00,15.44,15.44,15.41,15.42,211468.0,15.44,15.44,15.41,15.42,211468.0
2023-09-12 15:50:00,15.43,15.45,15.43,15.44,260980.0,15.43,15.45,15.43,15.44,260980.0
2023-09-12 15:55:00,15.43,15.47,15.43,15.46,581385.0,15.43,15.47,15.43,15.46,581385.0
2023-09-13 09:30:00,15.16,15.26,15.12,15.22,860525.0,15.16,15.26,15.12,15.22,860525.0
2023-09-13 09:35:00,15.21,15.22,15.06,15.15,490681.0,15.21,15.22,15.06,15.15,490681.0
2023-09-13 09:40:00,15.15,15.18,15.05,15.07,437940.0,15.15,15.18,15.05,15.07,437940.0
2023-09-13 09:45:00,15.07,15.07,14.93,14.98,861363.0,15.07,15.07,14.93,14.98,861363.0
2023-09-13 09:50:00,14.98,15.04,14.97,15.02,402975.0,14.98,15.04,14.97,15.02,402975.0
2023-09-13 09:55:00,15.02,15.1,15.01,15.06,360974.0,15.02,15.1,15.01,15.06,360974.0
2023-09-13 10:00:00,15.07,15.18,15.05,15.13,353110.0,15.07,15.18,15.05,15.13,353110.0
2023-09-13 10:05:00,15.13,15.14,15.07,15.11,248901.0,15.13,15.14,15.07,15.11,248901.0
2023-09-13 10:10:00,15.12,15.2,15.09,15.12,488868.0,15.12,15.2,15.09,15.12,488868.0
2023-09-13 10:15:00,15.12,15.17,15.11,15.15,164373.0,15.12,15.17,15.11,15.15,164373.0
2023-09-13 10:20:00,15.15,15.2,15.14,15.16,261781.0,15.15,15.2,15.14,15.16,261781.0
2023-09-13 10:25:00,15.16,15.19,15.13,15.14,185491.0,15.16,15.19,15.13,15.14,185491.0
2023-09-13 10:30:00,15.13,15.18,15.12,15.16,180029.0,15.13,15.18,15.12,15.16,180029.0
2023-09-13 10:35:00,15.16,15.21,15.15,15.2,255441.0,15.16,15.21,15.15,15.2,255441.0
2023-09-13 10:40:00,15.21,15.22,15.15,15.16,185292.0,15.21,15.22,15.15,15.16,185292.0
2023-09-13 10:45:00,15.16,15.2,15.15,15.15,200964.0,15.16,15.2,15.15,15.15,200964.0
2023-09-13 10:50:00,15.16,15.16,15.11,15.13,125789.0,15.16,15.16,15.11,15.13,125789.0
2023-09-13 10:55:00,15.14,15.15,15.13,15.15,67840.0,15.14,15.15,15.13,15.15,67840.0
2023-09-13 11:00:00,15.14,15.2,15.14,15.18,191241.0,15.14,15.2,15.14,15.18,191241.0
2023-09-13 11:05:00,15.18,15.27,15.16,15.22,452425.0,15.18,15.27,15.16,15.22,452425.0
2023-09-13 11:10:00,15.21,15.25,15.21,15.23,191616.0,15.21,15.25,15.21,15.23,191616.0
2023-09-13 11:15:00,15.23,15.24,15.15,15.17,287905.0,15.23,15.24,15.15,15.17,287905.0
2023-09-13 11:20:00,15.17,15.22,15.15,15.21,168004.0,15.17,15.22,15.15,15.21,168004.0
2023-09-13 11:25:00,15.21,15.25,15.2,15.25,119550.0,15.21,15.25,15.2,15.25,119550.0
2023-09-13 11:30:00,15.25,15.27,15.17,15.19,416113.0,15.25,15.27,15.17,15.19,416113.0
2023-09-13 11:35:00,15.2,15.21,15.17,15.19,189384.0,15.2,15.21,15.17,15.19,189384.0
2023-09-13 11:40:00,15.19,15.2,15.15,15.16,235592.0,15.19,15.2,15.15,15.16,235592.0
2023-09-13 11:45:00,15.15,15.17,15.15,15.16,117134.0,15.15,15.17,15.15,15.16,117134.0
2023-09-13 11:50:00,15.16,15.16,15.1,15.12,149281.0,15.16,15.16,15.1,15.12,149281.0
2023-09-13 11:55:00,15.12,15.13,15.08,15.1,348039.0,15.12,15.13,15.08,15.1,348039.0
2023-09-13 12:00:00,15.1,15.11,15.04,15.04,420323.0,15.1,15.11,15.04,15.04,420323.0
2023-09-13 12:05:00,15.04,15.06,14.99,15.05,644398.0,15.04,15.06,14.99,15.05,644398.0
2023-09-13 12:10:00,15.06,15.07,15.03,15.05,249382.0,15.06,15.07,15.03,15.05,249382.0
2023-09-13 12:15:00,15.06,15.09,15.04,15.06,220337.0,15.06,15.09,15.04,15.06,220337.0
2023-09-13 12:20:00,15.07,15.08,15.04,15.05,156484.0,15.07,15.08,15.04,15.05,156484.0
2023-09-13 12:25:00,15.06,15.08,15.04,15.05,181195.0,15.06,15.08,15.04,15.05,181195.0
2023-09-13 12:30:00,15.06,15.1,15.06,15.09,222035.0,15.06,15.1,15.06,15.09,222035.0
2023-09-13 12:35:00,15.09,15.12,15.09,15.09,131706.0,15.09,15.12,15.09,15.09,131706.0
2023-09-13 12:40:00,15.09,15.11,15.08,15.09,102783.0,15.09,15.11,15.08,15.09,102783.0
2023-09-13 12:45:00,15.09,15.1,15.08,15.1,245774.0,15.09,15.1,15.08,15.1,245774.0
2023-09-13 12:50:00,15.09,15.12,15.09,15.12,278791.0,15.09,15.12,15.09,15.12,278791.0
2023-09-13 12:55:00,15.11,15.12,15.08,15.1,330673.0,15.11,15.12,15.08,15.1,330673.0
2023-09-13 13:00:00,15.1,15.1,15.05,15.07,126846.0,15.1,15.1,15.05,15.07,126846.0
2023-09-13 13:05:00,15.06,15.08,15.06,15.06,93661.0,15.06,15.08,15.06,15.06,93661.0
2023-09-13 13:10:00,15.07,15.07,15.04,15.06,229932.0,15.07,15.07,15.04,15.06,229932.0
2023-09-13 13:15:00,15.06,15.08,15.03,15.04,264844.0,15.06,15.08,15.03,15.04,264844.0
2023-09-13 13:20:00,15.04,15.07,15.02,15.06,364860.0,15.04,15.07,15.02,15.06,364860.0
2023-09-13 13:25:00,15.06,15.06,15.01,15.02,313093.0,15.06,15.06,15.01,15.02,313093.0
2023-09-13 13:30:00,15.01,15.04,15.0,15.03,130275.0,15.01,15.04,15.0,15.03,130275.0
2023-09-13 13:35:00,15.02,15.05,15.01,15.03,90777.0,15.02,15.05,15.01,15.03,90777.0
2023-09-13 13:40:00,15.03,15.03,15.01,15.02,92144.0,15.03,15.03,15.01,15.02,92144.0
2023-09-13 13:45:00,15.03,15.03,15.01,15.03,72169.0,15.03,15.03,15.01,15.03,72169.0
2023-09-13 13:50:00,15.03,15.03,15.02,15.02,23650.0,15.03,15.03,15.02,15.02,23650.0
2023-09-13 13:55:00,15.02,15.03,14.99,15.0,191654.0,15.02,15.03,14.99,15.0,191654.0
2023-09-13 14:00:00,14.99,15.01,14.99,15.0,86660.0,14.99,15.01,14.99,15.0,86660.0
2023-09-13 14:05:00,15.0,15.0,14.97,14.98,162957.0,15.0,15.0,14.97,14.98,162957.0
2023-09-13 14:10:00,14.98,14.99,14.97,14.98,58707.0,14.98,14.99,14.97,14.98,58707.0
2023-09-13 14:15:00,14.99,14.99,14.96,14.96,96510.0,14.99,14.99,14.96,14.96,96510.0
2023-09-13 14:20:00,14.96,14.97,14.95,14.95,139083.0,14.96,14.97,14.95,14.95,139083.0
2023-09-13 14:25:00,14.96,14.97,14.95,14.96,88543.0,14.96,14.97,14.95,14.96,88543.0
2023-09-13 14:30:00,14.96,14.97,14.95,14.96,149791.0,14.96,14.97,14.95,14.96,149791.0
2023-09-13 14:35:00,14.97,15.0,14.96,14.97,151763.0,14.97,15.0,14.96,14.97,151763.0
2023-09-13 14:40:00,14.97,15.01,14.97,15.0,153602.0,14.97,15.01,14.97,15.0,153602.0
2023-09-13 14:45:00,15.0,15.0,14.97,14.97,126410.0,15.0,15.0,14.97,14.97,126410.0
2023-09-13 14:50:00,14.98,14.98,14.93,14.93,141376.0,14.98,14.98,14.93,14.93,141376.0
2023-09-13 14:55:00,14.93,14.96,14.92,14.95,206413.0,14.93,14.96,14.92,14.95,206413.0
2023-09-13 15:00:00,14.95,14.97,14.94,14.96,215436.0,14.95,14.97,14.94,14.96,215436.0
2023-09-13 15:05:00,14.95,14.96,14.94,14.96,133563.0,14.95,14.96,14.94,14.96,133563.0
2023-09-13 15:10:00,14.96,14.98,14.95,14.97,218075.0,14.96,14.98,14.95,14.97,218075.0
2023-09-13 15:15:00,14.97,15.0,14.96,14.97,158934.0,14.97,15.0,14.96,14.97,158934.0
2023-09-13 15:20:00,14.98,15.0,14.97,15.0,112299.0,14.98,15.0,14.97,15.0,112299.0
2023-09-13 15:25:00,14.99,15.02,14.99,15.01,268877.0,14.99,15.02,14.99,15.01,268877.0
2023-09-13 15:30:00,15.01,15.02,15.0,15.01,234191.0,15.01,15.02,15.0,15.01,234191.0
2023-09-13 15:35:00,15.01,15.02,15.0,15.01,246973.0,15.01,15.02,15.0,15.01,246973.0
2023-09-13 15:40:00,15.01,15.04,15.0,15.01,306685.0,15.01,15.04,15.0,15.01,306685.0
2023-09-13 15:45:00,15.02,15.04,15.0,15.02,389295.0,15.02,15.04,15.0,15.02,389295.0
2023-09-13 15:50:00,15.02,15.04,15.01,15.04,391575.0,15.02,15.04,15.01,15.04,391575.0
2023-09-13 15:55:00,15.04,15.06,15.02,15.03,1326758.0,15.04,15.06,15.02,15.03,1326758.0
2023-09-14 09:30:00,15.35,15.71,15.26,15.71,1971699.0,15.35,15.71,15.26,15.71,1971699.0
2023-09-14 09:35:00,15.71,15.78,15.61,15.62,1246096.0,15.71,15.78,15.61,15.62,1246096.0
2023-09-14 09:40:00,15.62,15.67,15.52,15.57,599841.0,15.62,15.67,15.52,15.57,599841.0
2023-09-14 09:45:00,15.58,15.59,15.5,15.52,365970.0,15.58,15.59,15.5,15.52,365970.0
2023-09-14 09:50:00,15.53,15.68,15.51,15.62,425282.0,15.53,15.68,15.51,15.62,425282.0
2023-09-14 09:55:00,15.62,15.65,15.57,15.62,299310.0,15.62,15.65,15.57,15.62,299310.0
2023-09-14 10:00:00,15.62,15.62,15.55,15.57,288512.0,15.62,15.62,15.55,15.57,288512.0
2023-09-14 10:05:00,15.58,15.6,15.51,15.52,253381.0,15.58,15.6,15.51,15.52,253381.0
2023-09-14 10:10:00,15.51,15.55,15.47,15.51,311743.0,15.51,15.55,15.47,15.51,311743.0
2023-09-14 10:15:00,15.51,15.54,15.49,15.5,169304.0,15.51,15.54,15.49,15.5,169304.0
2023-09-14 10:20:00,15.49,15.61,15.47,15.61,475073.0,15.49,15.61,15.47,15.61,475073.0
2023-09-14 10:25:00,15.61,15.64,15.58,15.59,367649.0,15.61,15.64,15.58,15.59,367649.0
2023-09-14 10:30:00,15.6,15.64,15.59,15.62,235311.0,15.6,15.64,15.59,15.62,235311.0
2023-09-14 10:35:00,15.61,15.66,15.6,15.63,235659.0,15.61,15.66,15.6,15.63,235659.0
2023-09-14 10:40:00,15.63,15.68,15.62,15.66,166629.0,15.63,15.68,15.62,15.66,166629.0
2023-09-14 10:45:00,15.67,15.76,15.66,15.76,632018.0,15.67,15.76,15.66,15.76,632018.0
2023-09-14 10:50:00,15.76,15.78,15.74,15.74,451117.0,15.76,15.78,15.74,15.74,451117.0
2023-09-14 10:55:00,15.75,15.77,15.71,15.71,290907.0,15.75,15.77,15.71,15.71,290907.0
2023-09-14 11:00:00,15.72,15.74,15.66,15.68,406013.0,15.72,15.74,15.66,15.68,406013.0
2023-09-14 11:05:00,15.68,15.71,15.65,15.69,304404.0,15.68,15.71,15.65,15.69,304404.0
2023-09-14 11:10:00,15.69,15.71,15.66,15.71,237805.0,15.69,15.71,15.66,15.71,237805.0
2023-09-14 11:15:00,15.71,15.73,15.68,15.72,262077.0,15.71,15.73,15.68,15.72,262077.0
2023-09-14 11:20:00,15.72,15.74,15.66,15.67,204092.0,15.72,15.74,15.66,15.67,204092.0
2023-09-14 11:25:00,15.67,15.67,15.61,15.64,334254.0,15.67,15.67,15.61,15.64,334254.0
2023-09-14 11:30:00,15.64,15.65,15.61,15.62,159298.0,15.64,15.65,15.61,15.62,159298.0
2023-09-14 11:35:00,15.62,15.65,15.57,15.58,191674.0,15.62,15.65,15.57,15.58,191674.0
2023-09-14 11:40:00,15.57,15.58,15.52,15.56,247576.0,15.57,15.58,15.52,15.56,247576.0
2023-09-14 11:45:00,15.56,15.58,15.54,15.58,76593.0,15.56,15.58,15.54,15.58,76593.0
2023-09-14 11:50:00,15.57,15.61,15.56,15.61,170180.0,15.57,15.61,15.56,15.61,170180.0
2023-09-14 11:55:00,15.6,15.63,15.59,15.62,114879.0,15.6,15.63,15.59,15.62,114879.0
2023-09-14 12:00:00,15.62,15.63,15.57,15.6,125096.0,15.62,15.63,15.57,15.6,125096.0
2023-09-14 12:05:00,15.6,15.6,15.55,15.58,93251.0,15.6,15.6,15.55,15.58,93251.0
2023-09-14 12:10:00,15.58,15.58,15.54,15.55,91775.0,15.58,15.58,15.54,15.55,91775.0
2023-09-14 12:15:00,15.54,15.6,15.54,15.59,117065.0,15.54,15.6,15.54,15.59,117065.0
2023-09-14 12:20:00,15.59,15.59,15.54,15.54,101864.0,15.59,15.59,15.54,15.54,101864.0
2023-09-14 12:25:00,15.54,15.54,15.5,15.52,134584.0,15.54,15.54,15.5,15.52,134584.0
2023-09-14 12:30:00,15.51,15.53,15.5,15.52,128338.0,15.51,15.53,15.5,15.52,128338.0
2023-09-14 12:35:00,15.52,15.54,15.5,15.53,273590.0,15.52,15.54,15.5,15.53,273590.0
2023-09-14 12:40:00,15.53,15.56,15.52,15.52,277188.0,15.53,15.56,15.52,15.52,277188.0
2023-09-14 12:45:00,15.53,15.54,15.51,15.52,91021.0,15.53,15.54,15.51,15.52,91021.0
2023-09-14 12:50:00,15.52,15.54,15.51,15.52,146420.0,15.52,15.54,15.51,15.52,146420.0
2023-09-14 12:55:00,15.52,15.52,15.49,15.5,152110.0,15.52,15.52,15.49,15.5,152110.0
2023-09-14 13:00:00,15.5,15.51,15.48,15.51,200959.0,15.5,15.51,15.48,15.51,200959.0
2023-09-14 13:05:00,15.51,15.54,15.5,15.52,309265.0,15.51,15.54,15.5,15.52,309265.0
2023-09-14 13:10:00,15.52,15.52,15.49,15.5,76609.0,15.52,15.52,15.49,15.5,76609.0
2023-09-14 13:15:00,15.5,15.51,15.49,15.51,59566.0,15.5,15.51,15.49,15.51,59566.0
2023-09-14 13:20:00,15.5,15.54,15.5,15.51,161106.0,15.5,15.54,15.5,15.51,161106.0
2023-09-14 13:25:00,15.52,15.58,15.52,15.56,422884.0,15.52,15.58,15.52,15.56,422884.0
2023-09-14 13:30:00,15.56,15.58,15.55,15.57,123125.0,15.56,15.58,15.55,15.57,123125.0
2023-09-14 13:35:00,15.57,15.58,15.55,15.57,45600.0,15.57,15.58,15.55,15.57,45600.0
2023-09-14 13:40:00,15.57,15.58,15.56,15.58,102692.0,15.57,15.58,15.56,15.58,102692.0
2023-09-14 13:45:00,15.58,15.6,15.56,15.58,102862.0,15.58,15.6,15.56,15.58,102862.0
2023-09-14 13:50:00,15.58,15.59,15.55,15.56,69179.0,15.58,15.59,15.55,15.56,69179.0
2023-09-14 13:55:00,15.56,15.57,15.53,15.54,59771.0,15.56,15.57,15.53,15.54,59771.0
2023-09-14 14:00:00,15.54,15.57,15.53,15.57,116740.0,15.54,15.57,15.53,15.57,116740.0
2023-09-14 14:05:00,15.57,15.59,15.55,15.57,293238.0,15.57,15.59,15.55,15.57,293238.0
2023-09-14 14:10:00,15.57,15.58,15.56,15.57,63065.0,15.57,15.58,15.56,15.57,63065.0
2023-09-14 14:15:00,15.57,15.57,15.55,15.56,76517.0,15.57,15.57,15.55,15.56,76517.0
2023-09-14 14:20:00,15.56,15.59,15.55,15.59,103437.0,15.56,15.59,15.55,15.59,103437.0
2023-09-14 14:25:00,15.58,15.63,15.58,15.63,180258.0,15.58,15.63,15.58,15.63,180258.0
2023-09-14 14:30:00,15.63,15.65,15.61,15.64,271494.0,15.63,15.65,15.61,15.64,271494.0
2023-09-14 14:35:00,15.65,15.66,15.61,15.62,272009.0,15.65,15.66,15.61,15.62,272009.0
2023-09-14 14:40:00,15.63,15.64,15.61,15.64,86407.0,15.63,15.64,15.61,15.64,86407.0
2023-09-14 14:45:00,15.64,15.64,15.62,15.62,73118.0,15.64,15.64,15.62,15.62,73118.0
2023-09-14 14:50:00,15.63,15.64,15.61,15.64,127458.0,15.63,15.64,15.61,15.64,127458.0
2023-09-14 14:55:00,15.64,15.64,15.62,15.63,69047.0,15.64,15.64,15.62,15.63,69047.0
2023-09-14 15:00:00,15.62,15.64,15.62,15.64,107599.0,15.62,15.64,15.62,15.64,107599.0
2023-09-14 15:05:00,15.63,15.65,15.63,15.64,117086.0,15.63,15.65,15.63,15.64,117086.0
2023-09-14 15:10:00,15.64,15.65,15.61,15.64,192048.0,15.64,15.65,15.61,15.64,192048.0
2023-09-14 15:15:00,15.63,15.64,15.58,15.6,194310.0,15.63,15.64,15.58,15.6,194310.0
2023-09-14 15:20:00,15.59,15.61,15.59,15.61,216493.0,15.59,15.61,15.59,15.61,216493.0
2023-09-14 15:25:00,15.6,15.61,15.57,15.57,224015.0,15.6,15.61,15.57,15.57,224015.0
2023-09-14 15:30:00,15.57,15.61,15.56,15.6,340617.0,15.57,15.61,15.56,15.6,340617.0
2023-09-14 15:35:00,15.59,15.6,15.56,15.57,315799.0,15.59,15.6,15.56,15.57,315799.0
2023-09-14 15:40:00,15.57,15.63,15.56,15.63,368056.0,15.57,15.63,15.56,15.63,368056.0
2023-09-14 15:45:00,15.63,15.63,15.6,15.61,279545.0,15.63,15.63,15.6,15.61,279545.0
2023-09-14 15:50:00,15.61,15.63,15.6,15.61,598480.0,15.61,15.63,15.6,15.61,598480.0
2023-09-14 15:55:00,15.61,15.63,15.6,15.62,1198514.0,15.61,15.63,15.6,15.62,1198514.0
2023-09-15 09:30:00,15.54,15.54,15.42,15.46,1429411.0,15.54,15.54,15.42,15.46,1429411.0
2023-09-15 09:35:00,15.46,15.5,15.34,15.35,347234.0,15.46,15.5,15.34,15.35,347234.0
2023-09-15 09:40:00,15.34,15.41,15.3,15.39,386912.0,15.34,15.41,15.3,15.39,386912.0
2023-09-15 09:45:00,15.39,15.4,15.32,15.36,250031.0,15.39,15.4,15.32,15.36,250031.0
2023-09-15 09:50:00,15.36,15.4,15.34,15.37,247861.0,15.36,15.4,15.34,15.37,247861.0
2023-09-15 09:55:00,15.37,15.46,15.35,15.45,269711.0,15.37,15.46,15.35,15.45,269711.0
2023-09-15 10:00:00,15.46,15.55,15.45,15.53,459935.0,15.46,15.55,15.45,15.53,459935.0
2023-09-15 10:05:00,15.54,15.61,15.54,15.61,237769.0,15.54,15.61,15.54,15.61,237769.0
2023-09-15 10:10:00,15.61,15.62,15.51,15.52,323682.0,15.61,15.62,15.51,15.52,323682.0
2023-09-15 10:15:00,15.51,15.53,15.46,15.51,240144.0,15.51,15.53,15.46,15.51,240144.0
2023-09-15 10:20:00,15.5,15.53,15.49,15.5,119084.0,15.5,15.53,15.49,15.5,119084.0
2023-09-15 10:25:00,15.5,15.51,15.47,15.51,171122.0,15.5,15.51,15.47,15.51,171122.0
2023-09-15 10:30:00,15.5,15.52,15.47,15.48,193710.0,15.5,15.52,15.47,15.48,193710.0
2023-09-15 10:35:00,15.48,15.54,15.47,15.54,183188.0,15.48,15.54,15.47,15.54,183188.0
2023-09-15 10:40:00,15.54,15.55,15.5,15.51,224807.0,15.54,15.55,15.5,15.51,224807.0
2023-09-15 10:45:00,15.5,15.51,15.47,15.48,111833.0,15.5,15.51,15.47,15.48,111833.0
2023-09-15 10:50:00,15.48,15.49,15.4,15.46,229478.0,15.48,15.49,15.4,15.46,229478.0
2023-09-15 10:55:00,15.46,15.48,15.44,15.45,160764.0,15.46,15.48,15.44,15.45,160764.0
2023-09-15 11:00:00,15.45,15.45,15.4,15.41,283414.0,15.45,15.45,15.4,15.41,283414.0
2023-09-15 11:05:00,15.42,15.43,15.4,15.43,127731.0,15.42,15.43,15.4,15.43,127731.0
2023-09-15 11:10:00,15.42,15.45,15.42,15.42,140076.0,15.42,15.45,15.42,15.42,140076.0
2023-09-15 11:15:00,15.42,15.47,15.42,15.47,87908.0,15.42,15.47,15.42,15.47,87908.0
2023-09-15 11:20:00,15.46,15.48,15.43,15.45,202724.0,15.46,15.48,15.43,15.45,202724.0
2023-09-15 11:25:00,15.45,15.5,15.45,15.49,131835.0,15.45,15.5,15.45,15.49,131835.0
2023-09-15 11:30:00,15.49,15.52,15.44,15.46,257481.0,15.49,15.52,15.44,15.46,257481.0
2023-09-15 11:35:00,15.45,15.46,15.42,15.44,159261.0,15.45,15.46,15.42,15.44,159261.0
2023-09-15 11:40:00,15.45,15.46,15.42,15.42,121812.0,15.45,15.46,15.42,15.42,121812.0
2023-09-15 11:45:00,15.41,15.45,15.41,15.44,98567.0,15.41,15.45,15.41,15.44,98567.0
2023-09-15 11:50:00,15.44,15.45,15.4,15.43,136572.0,15.44,15.45,15.4,15.43,136572.0
2023-09-15 11:55:00,15.42,15.43,15.4,15.43,94927.0,15.42,15.43,15.4,15.43,94927.0
2023-09-15 12:00:00,15.43,15.44,15.41,15.42,69185.0,15.43,15.44,15.41,15.42,69185.0
2023-09-15 12:05:00,15.42,15.44,15.41,15.43,89075.0,15.42,15.44,15.41,15.43,89075.0
2023-09-15 12:10:00,15.43,15.44,15.4,15.43,110623.0,15.43,15.44,15.4,15.43,110623.0
2023-09-15 12:15:00,15.42,15.43,15.4,15.42,65956.0,15.42,15.43,15.4,15.42,65956.0
2023-09-15 12:20:00,15.43,15.43,15.39,15.4,122319.0,15.43,15.43,15.39,15.4,122319.0
2023-09-15 12:25:00,15.4,15.42,15.39,15.39,87542.0,15.4,15.42,15.39,15.39,87542.0
2023-09-15 12:30:00,15.4,15.42,15.39,15.42,91636.0,15.4,15.42,15.39,15.42,91636.0
2023-09-15 12:35:00,15.41,15.42,15.39,15.41,81911.0,15.41,15.42,15.39,15.41,81911.0
2023-09-15 12:40:00,15.4,15.42,15.4,15.42,101764.0,15.4,15.42,15.4,15.42,101764.0
2023-09-15 12:45:00,15.41,15.42,15.39,15.39,71945.0,15.41,15.42,15.39,15.39,71945.0
2023-09-15 12:50:00,15.39,15.42,15.39,15.42,62888.0,15.39,15.42,15.39,15.42,62888.0
2023-09-15 12:55:00,15.42,15.42,15.37,15.38,115164.0,15.42,15.42,15.37,15.38,115164.0
2023-09-15 13:00:00,15.38,15.38,15.34,15.34,109031.0,15.38,15.38,15.34,15.34,109031.0
2023-09-15 13:05:00,15.34,15.34,15.3,15.3,316327.0,15.34,15.34,15.3,15.3,316327.0
2023-09-15 13:10:00,15.31,15.31,15.25,15.26,206418.0,15.31,15.31,15.25,15.26,206418.0
2023-09-15 13:15:00,15.25,15.28,15.25,15.27,131757.0,15.25,15.28,15.25,15.27,131757.0
2023-09-15 13:20:00,15.27,15.29,15.25,15.25,123530.0,15.27,15.29,15.25,15.25,123530.0
2023-09-15 13:25:00,15.26,15.28,15.25,15.28,99006.0,15.26,15.28,15.25,15.28,99006.0
2023-09-15 13:30:00,15.28,15.31,15.26,15.31,164647.0,15.28,15.31,15.26,15.31,164647.0
2023-09-15 13:35:00,15.31,15.32,15.3,15.32,128484.0,15.31,15.32,15.3,15.32,128484.0
2023-09-15 13:40:00,15.32,15.36,15.31,15.35,152472.0,15.32,15.36,15.31,15.35,152472.0
2023-09-15 13:45:00,15.35,15.35,15.33,15.33,72624.0,15.35,15.35,15.33,15.33,72624.0
2023-09-15 13:50:00,15.33,15.34,15.3,15.32,184902.0,15.33,15.34,15.3,15.32,184902.0
2023-09-15 13:55:00,15.31,15.33,15.29,15.29,82410.0,15.31,15.33,15.29,15.29,82410.0
2023-09-15 14:00:00,15.29,15.3,15.26,15.26,171978.0,15.29,15.3,15.26,15.26,171978.0
2023-09-15 14:05:00,15.27,15.27,15.24,15.26,220088.0,15.27,15.27,15.24,15.26,220088.0
2023-09-15 14:10:00,15.26,15.29,15.25,15.27,192185.0,15.26,15.29,15.25,15.27,192185.0
2023-09-15 14:15:00,15.27,15.27,15.22,15.23,119737.0,15.27,15.27,15.22,15.23,119737.0
2023-09-15 14:20:00,15.22,15.23,15.19,15.2,170350.0,15.22,15.23,15.19,15.2,170350.0
2023-09-15 14:25:00,15.2,15.23,15.19,15.21,157938.0,15.2,15.23,15.19,15.21,157938.0
2023-09-15 14:30:00,15.21,15.22,15.18,15.21,133004.0,15.21,15.22,15.18,15.21,133004.0
2023-09-15 14:35:00,15.21,15.21,15.18,15.21,229033.0,15.21,15.21,15.18,15.21,229033.0
2023-09-15 14:40:00,15.21,15.25,15.19,15.24,261737.0,15.21,15.25,15.19,15.24,261737.0
2023-09-15 14:45:00,15.25,15.26,15.24,15.25,142713.0,15.25,15.26,15.24,15.25,142713.0
2023-09-15 14:50:00,15.25,15.26,15.21,15.23,80013.0,15.25,15.26,15.21,15.23,80013.0
2023-09-15 14:55:00,15.23,15.25,15.22,15.24,85705.0,15.23,15.25,15.22,15.24,85705.0
2023-09-15 15:00:00,15.25,15.25,15.19,15.2,148678.0,15.25,15.25,15.19,15.2,148678.0
2023-09-15 15:05:00,15.2,15.21,15.19,15.2,97967.0,15.2,15.21,15.19,15.2,97967.0
2023-09-15 15:10:00,15.2,15.22,15.19,15.19,138013.0,15.2,15.22,15.19,15.19,138013.0
2023-09-15 15:15:00,15.2,15.21,15.18,15.21,166788.0,15.2,15.21,15.18,15.21,166788.0
2023-09-15 15:20:00,15.21,15.22,15.19,15.2,144148.0,15.21,15.22,15.19,15.2,144148.0
2023-09-15 15:25:00,15.2,15.22,15.19,15.21,133417.0,15.2,15.22,15.19,15.21,133417.0
2023-09-15 15:30:00,15.21,15.23,15.18,15.18,242648.0,15.21,15.23,15.18,15.18,242648.0
2023-09-15 15:35:00,15.19,15.19,15.12,15.12,205147.0,15.19,15.19,15.12,15.12,205147.0
2023-09-15 15:40:00,15.12,15.14,15.11,15.13,187847.0,15.12,15.14,15.11,15.13,187847.0
2023-09-15 15:45:00,15.12,15.15,15.11,15.14,335787.0,15.12,15.15,15.11,15.14,335787.0
2023-09-15 15:50:00,15.15,15.18,15.14,15.17,752128.0,15.15,15.18,15.14,15.17,752128.0
2023-09-15 15:55:00,15.17,15.19,15.14,15.18,1065880.0,15.17,15.19,15.14,15.18,1065880.0
2023-09-18 09:30:00,15.14,15.2,15.08,15.19,545628.0,15.14,15.2,15.08,15.19,545628.0
2023-09-18 09:35:00,15.19,15.19,15.05,15.11,238514.0,15.19,15.19,15.05,15.11,238514.0
2023-09-18 09:40:00,15.1,15.14,15.06,15.09,188895.0,15.1,15.14,15.06,15.09,188895.0
2023-09-18 09:45:00,15.09,15.11,15.07,15.11,152107.0,15.09,15.11,15.07,15.11,152107.0
2023-09-18 09:50:00,15.11,15.21,15.09,15.17,180306.0,15.11,15.21,15.09,15.17,180306.0
2023-09-18 09:55:00,15.18,15.18,15.1,15.11,117692.0,15.18,15.18,15.1,15.11,117692.0
2023-09-18 10:00:00,15.11,15.2,15.1,15.16,205920.0,15.11,15.2,15.1,15.16,205920.0
2023-09-18 10:05:00,15.16,15.16,15.09,15.12,199893.0,15.16,15.16,15.09,15.12,199893.0
2023-09-18 10:10:00,15.13,15.15,15.08,15.1,129021.0,15.13,15.15,15.08,15.1,129021.0
2023-09-18 10:15:00,15.1,15.12,15.09,15.11,113142.0,15.1,15.12,15.09,15.11,113142.0
2023-09-18 10:20:00,15.11,15.12,15.07,15.09,206818.0,15.11,15.12,15.07,15.09,206818.0
2023-09-18 10:25:00,15.09,15.09,15.03,15.03,150590.0,15.09,15.09,15.03,15.03,150590.0
2023-09-18 10:30:00,15.04,15.06,15.0,15.06,400364.0,15.04,15.06,15.0,15.06,400364.0
2023-09-18 10:35:00,15.05,15.08,15.01,15.01,222264.0,15.05,15.08,15.01,15.01,222264.0
2023-09-18 10:40:00,15.01,15.01,14.98,15.01,308828.0,15.01,15.01,14.98,15.01,308828.0
2023-09-18 10:45:00,15.01,15.03,15.0,15.01,239770.0,15.01,15.03,15.0,15.01,239770.0
2023-09-18 10:50:00,15.01,15.01,14.98,15.0,263043.0,15.01,15.01,14.98,15.0,263043.0
2023-09-18 10:55:00,15.0,15.08,14.99,15.05,254749.0,15.0,15.08,14.99,15.05,254749.0
2023-09-18 11:00:00,15.06,15.06,15.03,15.04,93519.0,15.06,15.06,15.03,15.04,93519.0
2023-09-18 11:05:00,15.04,15.06,15.02,15.03,88199.0,15.04,15.06,15.02,15.03,88199.0
2023-09-18 11:10:00,15.02,15.04,15.01,15.03,56467.0,15.02,15.04,15.01,15.03,56467.0
2023-09-18 11:15:00,15.03,15.03,15.0,15.02,99570.0,15.03,15.03,15.0,15.02,99570.0
2023-09-18 11:20:00,15.01,15.03,15.0,15.02,63262.0,15.01,15.03,15.0,15.02,63262.0
2023-09-18 11:25:00,15.02,15.04,15.01,15.03,113855.0,15.02,15.04,15.01,15.03,113855.0
2023-09-18 11:30:00,15.02,15.08,15.02,15.07,203492.0,15.02,15.08,15.02,15.07,203492.0
2023-09-18 11:35:00,15.07,15.08,15.04,15.07,112021.0,15.07,15.08,15.04,15.07,112021.0
2023-09-18 11:40:00,15.07,15.11,15.07,15.09,222092.0,15.07,15.11,15.07,15.09,222092.0
2023-09-18 11:45:00,15.08,15.09,15.07,15.08,72401.0,15.08,15.09,15.07,15.08,72401.0
2023-09-18 11:50:00,15.09,15.12,15.07,15.12,141738.0,15.09,15.12,15.07,15.12,141738.0
2023-09-18 11:55:00,15.11,15.12,15.07,15.1,143572.0,15.11,15.12,15.07,15.1,143572.0
2023-09-18 12:00:00,15.1,15.11,15.07,15.08,180261.0,15.1,15.11,15.07,15.08,180261.0
2023-09-18 12:05:00,15.07,15.09,15.05,15.08,121448.0,15.07,15.09,15.05,15.08,121448.0
2023-09-18 12:10:00,15.08,15.08,15.05,15.07,74517.0,15.08,15.08,15.05,15.07,74517.0
2023-09-18 12:15:00,15.07,15.08,15.05,15.07,92422.0,15.07,15.08,15.05,15.07,92422.0
2023-09-18 12:20:00,15.06,15.07,15.04,15.04,77962.0,15.06,15.07,15.04,15.04,77962.0
2023-09-18 12:25:00,15.05,15.07,15.04,15.05,93237.0,15.05,15.07,15.04,15.05,93237.0
2023-09-18 12:30:00,15.05,15.07,15.04,15.07,129237.0,15.05,15.07,15.04,15.07,129237.0
2023-09-18 12:35:00,15.07,15.07,15.06,15.07,18047.0,15.07,15.07,15.06,15.07,18047.0
2023-09-18 12:40:00,15.07,15.09,15.06,15.08,93335.0,15.07,15.09,15.06,15.08,93335.0
2023-09-18 12:45:00,15.08,15.12,15.07,15.11,161850.0,15.08,15.12,15.07,15.11,161850.0
2023-09-18 12:50:00,15.11,15.11,15.09,15.1,82323.0,15.11,15.11,15.09,15.1,82323.0
2023-09-18 12:55:00,15.1,15.11,15.08,15.1,183122.0,15.1,15.11,15.08,15.1,183122.0
2023-09-18 13:00:00,15.1,15.1,15.07,15.09,60086.0,15.1,15.1,15.07,15.09,60086.0
2023-09-18 13:05:00,15.09,15.09,15.07,15.07,96181.0,15.09,15.09,15.07,15.07,96181.0
2023-09-18 13:10:00,15.08,15.08,15.05,15.06,71615.0,15.08,15.08,15.05,15.06,71615.0
2023-09-18 13:15:00,15.06,15.06,15.02,15.03,136225.0,15.06,15.06,15.02,15.03,136225.0
2023-09-18 13:20:00,15.04,15.05,15.03,15.04,84834.0,15.04,15.05,15.03,15.04,84834.0
2023-09-18 13:25:00,15.04,15.05,15.03,15.04,39930.0,15.04,15.05,15.03,15.04,39930.0
2023-09-18 13:30:00,15.04,15.05,15.03,15.04,89444.0,15.04,15.05,15.03,15.04,89444.0
2023-09-18 13:35:00,15.04,15.05,15.02,15.03,55218.0,15.04,15.05,15.02,15.03,55218.0
2023-09-18 13:40:00,15.03,15.04,15.01,15.02,75359.0,15.03,15.04,15.01,15.02,75359.0
2023-09-18 13:45:00,15.03,15.04,15.02,15.04,49053.0,15.03,15.04,15.02,15.04,49053.0
2023-09-18 13:50:00,15.04,15.04,15.03,15.03,42623.0,15.04,15.04,15.03,15.03,42623.0
2023-09-18 13:55:00,15.04,15.05,15.03,15.04,72786.0,15.04,15.05,15.03,15.04,72786.0
2023-09-18 14:00:00,15.04,15.06,15.03,15.06,54427.0,15.04,15.06,15.03,15.06,54427.0
2023-09-18 14:05:00,15.06,15.06,15.02,15.03,86195.0,15.06,15.06,15.02,15.03,86195.0
2023-09-18 14:10:00,15.04,15.06,15.03,15.06,64057.0,15.04,15.06,15.03,15.06,64057.0
2023-09-18 14:15:00,15.05,15.1,15.05,15.09,136873.0,15.05,15.1,15.05,15.09,136873.0
2023-09-18 14:20:00,15.09,15.1,15.08,15.09,78903.0,15.09,15.1,15.08,15.09,78903.0
2023-09-18 14:25:00,15.1,15.1,15.09,15.1,54481.0,15.1,15.1,15.09,15.1,54481.0
2023-09-18 14:30:00,15.1,15.1,15.08,15.1,175366.0,15.1,15.1,15.08,15.1,175366.0
2023-09-18 14:35:00,15.1,15.11,15.09,15.1,75415.0,15.1,15.11,15.09,15.1,75415.0
2023-09-18 14:40:00,15.1,15.11,15.09,15.11,92406.0,15.1,15.11,15.09,15.11,92406.0
2023-09-18 14:45:00,15.11,15.11,15.1,15.11,56222.0,15.11,15.11,15.1,15.11,56222.0
2023-09-18 14:50:00,15.1,15.11,15.04,15.04,165863.0,15.1,15.11,15.04,15.04,165863.0
2023-09-18 14:55:00,15.04,15.05,15.02,15.04,149744.0,15.04,15.05,15.02,15.04,149744.0
2023-09-18 15:00:00,15.04,15.06,15.03,15.05,97575.0,15.04,15.06,15.03,15.05,97575.0
2023-09-18 15:05:00,15.06,15.08,15.05,15.07,130563.0,15.06,15.08,15.05,15.07,130563.0
2023-09-18 15:10:00,15.07,15.07,15.05,15.06,134301.0,15.07,15.07,15.05,15.06,134301.0
2023-09-18 15:15:00,15.06,15.09,15.05,15.09,411661.0,15.06,15.09,15.05,15.09,411661.0
2023-09-18 15:20:00,15.09,15.09,15.07,15.09,229670.0,15.09,15.09,15.07,15.09,229670.0
2023-09-18 15:25:00,15.09,15.12,15.08,15.12,189590.0,15.09,15.12,15.08,15.12,189590.0
2023-09-18 15:30:00,15.12,15.12,15.09,15.11,879318.0,15.12,15.12,15.09,15.11,879318.0
2023-09-18 15:35:00,15.11,15.11,15.09,15.1,291984.0,15.11,15.11,15.09,15.1,291984.0
2023-09-18 15:40:00,15.09,15.1,15.04,15.09,660256.0,15.09,15.1,15.04,15.09,660256.0
2023-09-18 15:45:00,15.09,15.09,15.07,15.09,300360.0,15.09,15.09,15.07,15.09,300360.0
2023-09-18 15:50:00,15.08,15.09,15.06,15.06,352125.0,15.08,15.09,15.06,15.06,352125.0
2023-09-18 15:55:00,15.07,15.07,15.03,15.04,1209742.0,15.07,15.07,15.03,15.04,1209742.0
2023-09-19 09:30:00,15.06,15.26,15.06,15.21,915185.0,15.06,15.26,15.06,15.21,915185.0
2023-09-19 09:35:00,15.21,15.47,15.2,15.45,1062069.0,15.21,15.47,15.2,15.45,1062069.0
2023-09-19 09:40:00,15.44,15.58,15.43,15.44,1247650.0,15.44,15.58,15.43,15.44,1247650.0
2023-09-19 09:45:00,15.45,15.45,15.32,15.45,552515.0,15.45,15.45,15.32,15.45,552515.0
2023-09-19 09:50:00,15.44,15.46,15.35,15.4,325745.0,15.44,15.46,15.35,15.4,325745.0
2023-09-19 09:55:00,15.41,15.42,15.29,15.31,357353.0,15.41,15.42,15.29,15.31,357353.0
2023-09-19 10:00:00,15.33,15.33,15.19,15.21,411921.0,15.33,15.33,15.19,15.21,411921.0
2023-09-19 10:05:00,15.22,15.28,15.21,15.27,230380.0,15.22,15.28,15.21,15.27,230380.0
2023-09-19 10:10:00,15.27,15.35,15.26,15.32,253088.0,15.27,15.35,15.26,15.32,253088.0
2023-09-19 10:15:00,15.32,15.34,15.26,15.29,367094.0,15.32,15.34,15.26,15.29,367094.0
2023-09-19 10:20:00,15.29,15.31,15.26,15.27,179716.0,15.29,15.31,15.26,15.27,179716.0
2023-09-19 10:25:00,15.28,15.28,15.23,15.25,202752.0,15.28,15.28,15.23,15.25,202752.0
2023-09-19 10:30:00,15.25,15.25,15.19,15.2,243144.0,15.25,15.25,15.19,15.2,243144.0
2023-09-19 10:35:00,15.2,15.21,15.14,15.16,219361.0,15.2,15.21,15.14,15.16,219361.0
2023-09-19 10:40:00,15.16,15.19,15.14,15.17,230483.0,15.16,15.19,15.14,15.17,230483.0
2023-09-19 10:45:00,15.17,15.22,15.13,15.13,391204.0,15.17,15.22,15.13,15.13,391204.0
2023-09-19 10:50:00,15.13,15.15,15.12,15.13,234059.0,15.13,15.15,15.12,15.13,234059.0
2023-09-19 10:55:00,15.13,15.14,15.11,15.12,162799.0,15.13,15.14,15.11,15.12,162799.0
2023-09-19 11:00:00,15.13,15.13,15.09,15.09,168327.0,15.13,15.13,15.09,15.09,168327.0
2023-09-19 11:05:00,15.09,15.12,15.09,15.11,163651.0,15.09,15.12,15.09,15.11,163651.0
2023-09-19 11:10:00,15.11,15.12,15.07,15.09,210071.0,15.11,15.12,15.07,15.09,210071.0
2023-09-19 11:15:00,15.09,15.09,15.05,15.06,206232.0,15.09,15.09,15.05,15.06,206232.0
2023-09-19 11:20:00,15.06,15.12,15.05,15.09,347434.0,15.06,15.12,15.05,15.09,347434.0
2023-09-19 11:25:00,15.09,15.15,15.08,15.14,328307.0,15.09,15.15,15.08,15.14,328307.0
2023-09-19 11:30:00,15.14,15.17,15.13,15.15,280155.0,15.14,15.17,15.13,15.15,280155.0
2023-09-19 11:35:00,15.15,15.16,15.07,15.08,214155.0,15.15,15.16,15.07,15.08,214155.0
2023-09-19 11:40:00,15.08,15.09,15.04,15.07,256489.0,15.08,15.09,15.04,15.07,256489.0
2023-09-19 11:45:00,15.07,15.09,15.05,15.08,159945.0,15.07,15.09,15.05,15.08,159945.0
2023-09-19 11:50:00,15.08,15.08,15.05,15.06,83562.0,15.08,15.08,15.05,15.06,83562.0
2023-09-19 11:55:00,15.06,15.08,15.03,15.04,229065.0,15.06,15.08,15.03,15.04,229065.0
2023-09-19 12:00:00,15.04,15.06,15.03,15.04,150686.0,15.04,15.06,15.03,15.04,150686.0
2023-09-19 12:05:00,15.03,15.05,15.02,15.04,102016.0,15.03,15.05,15.02,15.04,102016.0
2023-09-19 12:10:00,15.04,15.08,15.04,15.05,113677.0,15.04,15.08,15.04,15.05,113677.0
2023-09-19 12:15:00,15.05,15.09,15.05,15.08,126009.0,15.05,15.09,15.05,15.08,126009.0
2023-09-19 12:20:00,15.09,15.09,15.06,15.07,136985.0,15.09,15.09,15.06,15.07,136985.0
2023-09-19 12:25:00,15.06,15.09,15.05,15.05,102362.0,15.06,15.09,15.05,15.05,102362.0
2023-09-19 12:30:00,15.06,15.06,15.03,15.05,99725.0,15.06,15.06,15.03,15.05,99725.0
2023-09-19 12:35:00,15.05,15.06,15.02,15.03,156014.0,15.05,15.06,15.02,15.03,156014.0
2023-09-19 12:40:00,15.03,15.04,15.02,15.02,105149.0,15.03,15.04,15.02,15.02,105149.0
2023-09-19 12:45:00,15.02,15.03,15.0,15.02,180405.0,15.02,15.03,15.0,15.02,180405.0
2023-09-19 12:50:00,15.02,15.07,15.01,15.07,182046.0,15.02,15.07,15.01,15.07,182046.0
2023-09-19 12:55:00,15.06,15.09,15.05,15.08,250368.0,15.06,15.09,15.05,15.08,250368.0
2023-09-19 13:00:00,15.08,15.09,15.06,15.08,424936.0,15.08,15.09,15.06,15.08,424936.0
2023-09-19 13:05:00,15.08,15.09,15.07,15.09,95016.0,15.08,15.09,15.07,15.09,95016.0
2023-09-19 13:10:00,15.08,15.11,15.07,15.11,83951.0,15.08,15.11,15.07,15.11,83951.0
2023-09-19 13:15:00,15.11,15.19,15.1,15.17,541675.0,15.11,15.19,15.1,15.17,541675.0
2023-09-19 13:20:00,15.18,15.18,15.15,15.16,277196.0,15.18,15.18,15.15,15.16,277196.0
2023-09-19 13:25:00,15.17,15.18,15.12,15.14,126103.0,15.17,15.18,15.12,15.14,126103.0
2023-09-19 13:30:00,15.14,15.17,15.12,15.12,143966.0,15.14,15.17,15.12,15.12,143966.0
2023-09-19 13:35:00,15.13,15.17,15.11,15.17,189509.0,15.13,15.17,15.11,15.17,189509.0
2023-09-19 13:40:00,15.17,15.17,15.13,15.16,370285.0,15.17,15.17,15.13,15.16,370285.0
2023-09-19 13:45:00,15.16,15.2,15.16,15.18,152329.0,15.16,15.2,15.16,15.18,152329.0
2023-09-19 13:50:00,15.18,15.23,15.16,15.23,215570.0,15.18,15.23,15.16,15.23,215570.0
2023-09-19 13:55:00,15.23,15.23,15.2,15.21,163554.0,15.23,15.23,15.2,15.21,163554.0
2023-09-19 14:00:00,15.21,15.25,15.21,15.21,411473.0,15.21,15.25,15.21,15.21,411473.0
2023-09-19 14:05:00,15.21,15.22,15.18,15.18,161205.0,15.21,15.22,15.18,15.18,161205.0
2023-09-19 14:10:00,15.19,15.2,15.16,15.16,142499.0,15.19,15.2,15.16,15.16,142499.0
2023-09-19 14:15:00,15.16,15.18,15.16,15.18,103429.0,15.16,15.18,15.16,15.18,103429.0
2023-09-19 14:20:00,15.18,15.19,15.15,15.15,160041.0,15.18,15.19,15.15,15.15,160041.0
2023-09-19 14:25:00,15.16,15.19,15.15,15.16,233356.0,15.16,15.19,15.15,15.16,233356.0
2023-09-19 14:30:00,15.15,15.16,15.13,15.16,121058.0,15.15,15.16,15.13,15.16,121058.0
2023-09-19 14:35:00,15.16,15.21,15.15,15.17,166667.0,15.16,15.21,15.15,15.17,166667.0
2023-09-19 14:40:00,15.18,15.2,15.17,15.19,87040.0,15.18,15.2,15.17,15.19,87040.0
2023-09-19 14:45:00,15.19,15.2,15.16,15.17,152998.0,15.19,15.2,15.16,15.17,152998.0
2023-09-19 14:50:00,15.17,15.17,15.13,15.13,125331.0,15.17,15.17,15.13,15.13,125331.0
2023-09-19 14:55:00,15.13,15.14,15.11,15.12,123258.0,15.13,15.14,15.11,15.12,123258.0
2023-09-19 15:00:00,15.11,15.15,15.1,15.13,173097.0,15.11,15.15,15.1,15.13,173097.0
2023-09-19 15:05:00,15.13,15.13,15.1,15.1,139756.0,15.13,15.13,15.1,15.1,139756.0
2023-09-19 15:10:00,15.11,15.12,15.08,15.1,102646.0,15.11,15.12,15.08,15.1,102646.0
2023-09-19 15:15:00,15.09,15.1,15.08,15.1,151666.0,15.09,15.1,15.08,15.1,151666.0
2023-09-19 15:20:00,15.09,15.11,15.08,15.11,142597.0,15.09,15.11,15.08,15.11,142597.0
2023-09-19 15:25:00,15.1,15.13,15.1,15.13,121456.0,15.1,15.13,15.1,15.13,121456.0
2023-09-19 15:30:00,15.13,15.14,15.1,15.11,238309.0,15.13,15.14,15.1,15.11,238309.0
2023-09-19 15:35:00,15.11,15.13,15.1,15.11,317271.0,15.11,15.13,15.1,15.11,317271.0
2023-09-19 15:40:00,15.1,15.12,15.09,15.11,179035.0,15.1,15.12,15.09,15.11,179035.0
2023-09-19 15:45:00,15.12,15.13,15.09,15.11,247181.0,15.12,15.13,15.09,15.11,247181.0
2023-09-19 15:50:00,15.1,15.11,15.08,15.09,263915.0,15.1,15.11,15.08,15.09,263915.0
2023-09-19 15:55:00,15.09,15.11,15.08,15.08,1152962.0,15.09,15.11,15.08,15.08,1152962.0
2023-09-20 09:30:00,15.24,15.24,15.07,15.12,697523.0,15.24,15.24,15.07,15.12,697523.0
2023-09-20 09:35:00,15.12,15.18,15.06,15.16,381497.0,15.12,15.18,15.06,15.16,381497.0
2023-09-20 09:40:00,15.16,15.21,15.14,15.17,256396.0,15.16,15.21,15.14,15.17,256396.0
2023-09-20 09:45:00,15.18,15.2,15.13,15.15,154476.0,15.18,15.2,15.13,15.15,154476.0
2023-09-20 09:50:00,15.14,15.3,15.13,15.25,555036.0,15.14,15.3,15.13,15.25,555036.0
2023-09-20 09:55:00,15.24,15.29,15.15,15.16,259995.0,15.24,15.29,15.15,15.16,259995.0
2023-09-20 10:00:00,15.17,15.17,15.13,15.16,150274.0,15.17,15.17,15.13,15.16,150274.0
2023-09-20 10:05:00,15.15,15.21,15.14,15.18,256155.0,15.15,15.21,15.14,15.18,256155.0
2023-09-20 10:10:00,15.19,15.21,15.15,15.17,135572.0,15.19,15.21,15.15,15.17,135572.0
2023-09-20 10:15:00,15.17,15.19,15.14,15.17,278616.0,15.17,15.19,15.14,15.17,278616.0
2023-09-20 10:20:00,15.17,15.21,15.16,15.2,123750.0,15.17,15.21,15.16,15.2,123750.0
2023-09-20 10:25:00,15.2,15.21,15.15,15.18,181374.0,15.2,15.21,15.15,15.18,181374.0
2023-09-20 10:30:00,15.18,15.23,15.17,15.21,198594.0,15.18,15.23,15.17,15.21,198594.0
2023-09-20 10:35:00,15.21,15.24,15.2,15.23,154170.0,15.21,15.24,15.2,15.23,154170.0
2023-09-20 10:40:00,15.23,15.23,15.21,15.21,120168.0,15.23,15.23,15.21,15.21,120168.0
2023-09-20 10:45:00,15.21,15.24,15.17,15.19,214659.0,15.21,15.24,15.17,15.19,214659.0
2023-09-20 10:50:00,15.19,15.23,15.18,15.22,306863.0,15.19,15.23,15.18,15.22,306863.0
2023-09-20 10:55:00,15.22,15.23,15.19,15.21,107359.0,15.22,15.23,15.19,15.21,107359.0
2023-09-20 11:00:00,15.2,15.22,15.18,15.19,77336.0,15.2,15.22,15.18,15.19,77336.0
2023-09-20 11:05:00,15.19,15.23,15.17,15.22,168692.0,15.19,15.23,15.17,15.22,168692.0
2023-09-20 11:10:00,15.21,15.22,15.16,15.19,107792.0,15.21,15.22,15.16,15.19,107792.0
2023-09-20 11:15:00,15.19,15.19,15.14,15.14,73792.0,15.19,15.19,15.14,15.14,73792.0
2023-09-20 11:20:00,15.15,15.15,15.12,15.13,132702.0,15.15,15.15,15.12,15.13,132702.0
2023-09-20 11:25:00,15.13,15.13,15.08,15.09,156304.0,15.13,15.13,15.08,15.09,156304.0
2023-09-20 11:30:00,15.09,15.11,15.08,15.1,97028.0,15.09,15.11,15.08,15.1,97028.0
2023-09-20 11:35:00,15.11,15.15,15.1,15.14,163192.0,15.11,15.15,15.1,15.14,163192.0
2023-09-20 11:40:00,15.14,15.14,15.1,15.1,69861.0,15.14,15.14,15.1,15.1,69861.0
2023-09-20 11:45:00,15.1,15.12,15.1,15.12,115771.0,15.1,15.12,15.1,15.12,115771.0
2023-09-20 11:50:00,15.11,15.13,15.08,15.11,118479.0,15.11,15.13,15.08,15.11,118479.0
2023-09-20 11:55:00,15.11,15.12,15.09,15.11,93105.0,15.11,15.12,15.09,15.11,93105.0
2023-09-20 12:00:00,15.11,15.11,15.09,15.09,80128.0,15.11,15.11,15.09,15.09,80128.0
2023-09-20 12:05:00,15.1,15.1,15.07,15.07,573715.0,15.1,15.1,15.07,15.07,573715.0
2023-09-20 12:10:00,15.07,15.09,15.06,15.07,101892.0,15.07,15.09,15.06,15.07,101892.0
2023-09-20 12:15:00,15.08,15.13,15.07,15.12,173832.0,15.08,15.13,15.07,15.12,173832.0
2023-09-20 12:20:00,15.11,15.12,15.11,15.12,41699.0,15.11,15.12,15.11,15.12,41699.0
2023-09-20 12:25:00,15.12,15.14,15.11,15.13,108060.0,15.12,15.14,15.11,15.13,108060.0
2023-09-20 12:30:00,15.13,15.14,15.11,15.11,212100.0,15.13,15.14,15.11,15.11,212100.0
2023-09-20 12:35:00,15.12,15.14,15.11,15.12,211129.0,15.12,15.14,15.11,15.12,211129.0
2023-09-20 12:40:00,15.12,15.14,15.1,15.11,429264.0,15.12,15.14,15.1,15.11,429264.0
2023-09-20 12:45:00,15.11,15.11,15.08,15.1,185185.0,15.11,15.11,15.08,15.1,185185.0
2023-09-20 12:50:00,15.11,15.11,15.07,15.08,113342.0,15.11,15.11,15.07,15.08,113342.0
2023-09-20 12:55:00,15.08,15.09,15.07,15.08,106394.0,15.08,15.09,15.07,15.08,106394.0
2023-09-20 13:00:00,15.08,15.08,15.06,15.08,147030.0,15.08,15.08,15.06,15.08,147030.0
2023-09-20 13:05:00,15.08,15.09,15.07,15.07,90911.0,15.08,15.09,15.07,15.07,90911.0
2023-09-20 13:10:00,15.07,15.07,15.05,15.05,116467.0,15.07,15.07,15.05,15.05,116467.0
2023-09-20 13:15:00,15.06,15.08,15.05,15.07,101307.0,15.06,15.08,15.05,15.07,101307.0
2023-09-20 13:20:00,15.07,15.08,15.05,15.06,169898.0,15.07,15.08,15.05,15.06,169898.0
2023-09-20 13:25:00,15.06,15.06,15.02,15.04,201184.0,15.06,15.06,15.02,15.04,201184.0
2023-09-20 13:30:00,15.03,15.04,15.03,15.04,47474.0,15.03,15.04,15.03,15.04,47474.0
2023-09-20 13:35:00,15.04,15.04,15.01,15.01,94346.0,15.04,15.04,15.01,15.01,94346.0
2023-09-20 13:40:00,15.01,15.01,14.95,14.97,578125.0,15.01,15.01,14.95,14.97,578125.0
2023-09-20 13:45:00,14.96,14.98,14.92,14.94,450781.0,14.96,14.98,14.92,14.94,450781.0
2023-09-20 13:50:00,14.95,14.96,14.94,14.96,79894.0,14.95,14.96,14.94,14.96,79894.0
2023-09-20 13:55:00,14.96,14.98,14.95,14.98,178667.0,14.96,14.98,14.95,14.98,178667.0
2023-09-20 14:00:00,14.97,14.98,14.82,14.89,744679.0,14.97,14.98,14.82,14.89,744679.0
2023-09-20 14:05:00,14.88,14.95,14.87,14.9,225025.0,14.88,14.95,14.87,14.9,225025.0
2023-09-20 14:10:00,14.9,14.99,14.88,14.98,477516.0,14.9,14.99,14.88,14.98,477516.0
2023-09-20 14:15:00,14.97,15.03,14.97,15.0,205386.0,14.97,15.03,14.97,15.0,205386.0
2023-09-20 14:20:00,15.0,15.01,14.96,14.99,278151.0,15.0,15.01,14.96,14.99,278151.0
2023-09-20 14:25:00,14.99,15.0,14.97,14.99,143356.0,14.99,15.0,14.97,14.99,143356.0
2023-09-20 14:30:00,14.99,15.04,14.98,15.0,248671.0,14.99,15.04,14.98,15.0,248671.0
2023-09-20 14:35:00,14.99,15.04,14.99,15.01,210225.0,14.99,15.04,14.99,15.01,210225.0
2023-09-20 14:40:00,15.02,15.02,14.97,15.02,156234.0,15.02,15.02,14.97,15.02,156234.0
2023-09-20 14:45:00,15.01,15.02,14.94,14.94,393716.0,15.01,15.02,14.94,14.94,393716.0
2023-09-20 14:50:00,14.95,14.96,14.91,14.93,166463.0,14.95,14.96,14.91,14.93,166463.0
2023-09-20 14:55:00,14.93,14.96,14.91,14.91,288902.0,14.93,14.96,14.91,14.91,288902.0
2023-09-20 15:00:00,14.91,14.94,14.88,14.9,176878.0,14.91,14.94,14.88,14.9,176878.0
2023-09-20 15:05:00,14.89,14.9,14.84,14.85,173596.0,14.89,14.9,14.84,14.85,173596.0
2023-09-20 15:10:00,14.85,14.86,14.81,14.82,216469.0,14.85,14.86,14.81,14.82,216469.0
2023-09-20 15:15:00,14.81,14.83,14.75,14.76,327597.0,14.81,14.83,14.75,14.76,327597.0
2023-09-20 15:20:00,14.75,14.8,14.75,14.8,375786.0,14.75,14.8,14.75,14.8,375786.0
2023-09-20 15:25:00,14.8,14.82,14.79,14.81,288188.0,14.8,14.82,14.79,14.81,288188.0
2023-09-20 15:30:00,14.81,14.81,14.74,14.75,348567.0,14.81,14.81,14.74,14.75,348567.0
2023-09-20 15:35:00,14.75,14.77,14.71,14.73,381818.0,14.75,14.77,14.71,14.73,381818.0
2023-09-20 15:40:00,14.73,14.73,14.69,14.71,343419.0,14.73,14.73,14.69,14.71,343419.0
2023-09-20 15:45:00,14.71,14.73,14.69,14.71,426866.0,14.71,14.73,14.69,14.71,426866.0
2023-09-20 15:50:00,14.71,14.72,14.69,14.7,556460.0,14.71,14.72,14.69,14.7,556460.0
2023-09-20 15:55:00,14.69,14.7,14.63,14.65,1285942.0,14.69,14.7,14.63,14.65,1285942.0
2023-09-21 09:30:00,14.45,14.47,14.27,14.34,1208728.0,14.45,14.47,14.27,14.34,1208728.0
2023-09-21 09:35:00,14.34,14.39,14.3,14.38,639457.0,14.34,14.39,14.3,14.38,639457.0
2023-09-21 09:40:00,14.37,14.39,14.28,14.29,415421.0,14.37,14.39,14.28,14.29,415421.0
2023-09-21 09:45:00,14.28,14.37,14.27,14.35,358388.0,14.28,14.37,14.27,14.35,358388.0
2023-09-21 09:50:00,14.36,14.36,14.28,14.32,343368.0,14.36,14.36,14.28,14.32,343368.0
2023-09-21 09:55:00,14.32,14.32,14.28,14.3,328437.0,14.32,14.32,14.28,14.3,328437.0
2023-09-21 10:00:00,14.3,14.31,14.27,14.29,311080.0,14.3,14.31,14.27,14.29,311080.0
2023-09-21 10:05:00,14.3,14.46,14.3,14.44,489676.0,14.3,14.46,14.3,14.44,489676.0
2023-09-21 10:10:00,14.45,14.47,14.39,14.43,328665.0,14.45,14.47,14.39,14.43,328665.0
2023-09-21 10:15:00,14.43,14.55,14.43,14.55,404645.0,14.43,14.55,14.43,14.55,404645.0
2023-09-21 10:20:00,14.54,14.58,14.5,14.51,383889.0,14.54,14.58,14.5,14.51,383889.0
2023-09-21 10:25:00,14.51,14.55,14.47,14.48,301132.0,14.51,14.55,14.47,14.48,301132.0
2023-09-21 10:30:00,14.48,14.51,14.45,14.48,275816.0,14.48,14.51,14.45,14.48,275816.0
2023-09-21 10:35:00,14.48,14.56,14.47,14.56,341933.0,14.48,14.56,14.47,14.56,341933.0
2023-09-21 10:40:00,14.56,14.6,14.54,14.59,292807.0,14.56,14.6,14.54,14.59,292807.0
2023-09-21 10:45:00,14.59,14.62,14.57,14.62,328066.0,14.59,14.62,14.57,14.62,328066.0
2023-09-21 10:50:00,14.61,14.65,14.55,14.64,321257.0,14.61,14.65,14.55,14.64,321257.0
2023-09-21 10:55:00,14.64,14.66,14.56,14.58,235114.0,14.64,14.66,14.56,14.58,235114.0
2023-09-21 11:00:00,14.58,14.6,14.54,14.56,185018.0,14.58,14.6,14.54,14.56,185018.0
2023-09-21 11:05:00,14.56,14.6,14.54,14.54,219866.0,14.56,14.6,14.54,14.54,219866.0
2023-09-21 11:10:00,14.55,14.59,14.54,14.58,203429.0,14.55,14.59,14.54,14.58,203429.0
2023-09-21 11:15:00,14.58,14.59,14.54,14.55,230100.0,14.58,14.59,14.54,14.55,230100.0
2023-09-21 11:20:00,14.54,14.59,14.54,14.54,178258.0,14.54,14.59,14.54,14.54,178258.0
2023-09-21 11:25:00,14.54,14.57,14.54,14.57,109241.0,14.54,14.57,14.54,14.57,109241.0
2023-09-21 11:30:00,14.56,14.62,14.54,14.61,177844.0,14.56,14.62,14.54,14.61,177844.0
2023-09-21 11:35:00,14.61,14.63,14.58,14.6,267761.0,14.61,14.63,14.58,14.6,267761.0
2023-09-21 11:40:00,14.6,14.62,14.56,14.59,195142.0,14.6,14.62,14.56,14.59,195142.0
2023-09-21 11:45:00,14.59,14.59,14.55,14.57,100476.0,14.59,14.59,14.55,14.57,100476.0
2023-09-21 11:50:00,14.57,14.59,14.55,14.56,88480.0,14.57,14.59,14.55,14.56,88480.0
2023-09-21 11:55:00,14.56,14.57,14.51,14.53,191641.0,14.56,14.57,14.51,14.53,191641.0
2023-09-21 12:00:00,14.53,14.54,14.52,14.53,102334.0,14.53,14.54,14.52,14.53,102334.0
2023-09-21 12:05:00,14.54,14.55,14.52,14.54,99283.0,14.54,14.55,14.52,14.54,99283.0
2023-09-21 12:10:00,14.54,14.57,14.52,14.55,104933.0,14.54,14.57,14.52,14.55,104933.0
2023-09-21 12:15:00,14.54,14.56,14.53,14.56,74169.0,14.54,14.56,14.53,14.56,74169.0
2023-09-21 12:20:00,14.56,14.57,14.53,14.54,93420.0,14.56,14.57,14.53,14.54,93420.0
2023-09-21 12:25:00,14.54,14.55,14.53,14.54,112051.0,14.54,14.55,14.53,14.54,112051.0
2023-09-21 12:30:00,14.53,14.54,14.52,14.54,57077.0,14.53,14.54,14.52,14.54,57077.0
2023-09-21 12:35:00,14.54,14.54,14.5,14.52,134789.0,14.54,14.54,14.5,14.52,134789.0
2023-09-21 12:40:00,14.52,14.55,14.5,14.55,162451.0,14.52,14.55,14.5,14.55,162451.0
2023-09-21 12:45:00,14.54,14.56,14.54,14.55,36673.0,14.54,14.56,14.54,14.55,36673.0
2023-09-21 12:50:00,14.56,14.57,14.54,14.57,109938.0,14.56,14.57,14.54,14.57,109938.0
2023-09-21 12:55:00,14.57,14.59,14.56,14.57,91623.0,14.57,14.59,14.56,14.57,91623.0
2023-09-21 13:00:00,14.56,14.58,14.55,14.57,118125.0,14.56,14.58,14.55,14.57,118125.0
2023-09-21 13:05:00,14.57,14.61,14.56,14.59,104036.0,14.57,14.61,14.56,14.59,104036.0
2023-09-21 13:10:00,14.59,14.65,14.59,14.65,143329.0,14.59,14.65,14.59,14.65,143329.0
2023-09-21 13:15:00,14.65,14.69,14.64,14.66,407560.0,14.65,14.69,14.64,14.66,407560.0
2023-09-21 13:20:00,14.66,14.67,14.64,14.66,100166.0,14.66,14.67,14.64,14.66,100166.0
2023-09-21 13:25:00,14.66,14.69,14.65,14.67,270820.0,14.66,14.69,14.65,14.67,270820.0
2023-09-21 13:30:00,14.67,14.68,14.65,14.66,113262.0,14.67,14.68,14.65,14.66,113262.0
2023-09-21 13:35:00,14.66,14.69,14.64,14.65,197072.0,14.66,14.69,14.64,14.65,197072.0
2023-09-21 13:40:00,14.66,14.67,14.64,14.66,168177.0,14.66,14.67,14.64,14.66,168177.0
2023-09-21 13:45:00,14.66,14.67,14.64,14.65,349608.0,14.66,14.67,14.64,14.65,349608.0
2023-09-21 13:50:00,14.65,14.69,14.64,14.67,132491.0,14.65,14.69,14.64,14.67,132491.0
2023-09-21 13:55:00,14.68,14.68,14.66,14.68,107010.0,14.68,14.68,14.66,14.68,107010.0
2023-09-21 14:00:00,14.68,14.68,14.64,14.64,156517.0,14.68,14.68,14.64,14.64,156517.0
2023-09-21 14:05:00,14.64,14.67,14.61,14.63,459444.0,14.64,14.67,14.61,14.63,459444.0
2023-09-21 14:10:00,14.63,14.66,14.62,14.63,122873.0,14.63,14.66,14.62,14.63,122873.0
2023-09-21 14:15:00,14.62,14.63,14.6,14.63,119438.0,14.62,14.63,14.6,14.63,119438.0
2023-09-21 14:20:00,14.63,14.64,14.6,14.61,263413.0,14.63,14.64,14.6,14.61,263413.0
2023-09-21 14:25:00,14.61,14.61,14.59,14.61,123905.0,14.61,14.61,14.59,14.61,123905.0
2023-09-21 14:30:00,14.61,14.61,14.58,14.59,110937.0,14.61,14.61,14.58,14.59,110937.0
2023-09-21 14:35:00,14.59,14.63,14.58,14.62,156308.0,14.59,14.63,14.58,14.62,156308.0
2023-09-21 14:40:00,14.62,14.63,14.6,14.62,301674.0,14.62,14.63,14.6,14.62,301674.0
2023-09-21 14:45:00,14.62,14.64,14.6,14.62,106608.0,14.62,14.64,14.6,14.62,106608.0
2023-09-21 14:50:00,14.62,14.62,14.59,14.62,96171.0,14.62,14.62,14.59,14.62,96171.0
2023-09-21 14:55:00,14.61,14.62,14.58,14.59,91899.0,14.61,14.62,14.58,14.59,91899.0
2023-09-21 15:00:00,14.59,14.59,14.57,14.59,116264.0,14.59,14.59,14.57,14.59,116264.0
2023-09-21 15:05:00,14.59,14.59,14.57,14.59,102154.0,14.59,14.59,14.57,14.59,102154.0
2023-09-21 15:10:00,14.59,14.59,14.55,14.56,125784.0,14.59,14.59,14.55,14.56,125784.0
2023-09-21 15:15:00,14.56,14.56,14.51,14.52,130950.0,14.56,14.56,14.51,14.52,130950.0
2023-09-21 15:20:00,14.52,14.53,14.51,14.53,146144.0,14.52,14.53,14.51,14.53,146144.0
2023-09-21 15:25:00,14.53,14.54,14.5,14.51,216660.0,14.53,14.54,14.5,14.51,216660.0
2023-09-21 15:30:00,14.51,14.53,14.5,14.53,283486.0,14.51,14.53,14.5,14.53,283486.0
2023-09-21 15:35:00,14.53,14.54,14.52,14.52,188127.0,14.53,14.54,14.52,14.52,188127.0
2023-09-21 15:40:00,14.53,14.55,14.5,14.54,296176.0,14.53,14.55,14.5,14.54,296176.0
2023-09-21 15:45:00,14.55,14.55,14.5,14.51,350677.0,14.55,14.55,14.5,14.51,350677.0
2023-09-21 15:50:00,14.5,14.51,14.48,14.51,609825.0,14.5,14.51,14.48,14.51,609825.0
2023-09-21 15:55:00,14.51,14.51,14.44,14.45,1511693.0,14.51,14.51,14.44,14.45,1511693.0
2023-09-22 09:30:00,14.66,14.67,14.53,14.54,330310.0,14.66,14.67,14.53,14.54,330310.0
2023-09-22 09:35:00,14.53,14.57,14.4,14.4,375553.0,14.53,14.57,14.4,14.4,375553.0
2023-09-22 09:40:00,14.41,14.44,14.28,14.31,531533.0,14.41,14.44,14.28,14.31,531533.0
2023-09-22 09:45:00,14.3,14.48,14.3,14.46,597138.0,14.3,14.48,14.3,14.46,597138.0
2023-09-22 09:50:00,14.47,14.47,14.32,14.34,274695.0,14.47,14.47,14.32,14.34,274695.0
2023-09-22 09:55:00,14.34,14.36,14.32,14.36,220745.0,14.34,14.36,14.32,14.36,220745.0
2023-09-22 10:00:00,14.36,14.39,14.29,14.38,446079.0,14.36,14.39,14.29,14.38,446079.0
2023-09-22 10:05:00,14.38,14.41,14.35,14.36,175224.0,14.38,14.41,14.35,14.36,175224.0
2023-09-22 10:10:00,14.37,14.39,14.3,14.32,248508.0,14.37,14.39,14.3,14.32,248508.0
2023-09-22 10:15:00,14.32,14.33,14.26,14.32,255784.0,14.32,14.33,14.26,14.32,255784.0
2023-09-22 10:20:00,14.32,14.34,14.27,14.33,228887.0,14.32,14.34,14.27,14.33,228887.0
2023-09-22 10:25:00,14.33,14.39,14.3,14.39,135104.0,14.33,14.39,14.3,14.39,135104.0
2023-09-22 10:30:00,14.39,14.46,14.38,14.45,286869.0,14.39,14.46,14.38,14.45,286869.0
2023-09-22 10:35:00,14.44,14.48,14.42,14.44,189459.0,14.44,14.48,14.42,14.44,189459.0
2023-09-22 10:40:00,14.44,14.44,14.37,14.39,199800.0,14.44,14.44,14.37,14.39,199800.0
2023-09-22 10:45:00,14.38,14.4,14.36,14.36,135472.0,14.38,14.4,14.36,14.36,135472.0
2023-09-22 10:50:00,14.36,14.38,14.34,14.36,122823.0,14.36,14.38,14.34,14.36,122823.0
2023-09-22 10:55:00,14.36,14.39,14.34,14.39,163424.0,14.36,14.39,14.34,14.39,163424.0
2023-09-22 11:00:00,14.39,14.39,14.34,14.36,177452.0,14.39,14.39,14.34,14.36,177452.0
2023-09-22 11:05:00,14.35,14.38,14.32,14.33,184111.0,14.35,14.38,14.32,14.33,184111.0
2023-09-22 11:10:00,14.34,14.35,14.31,14.34,189233.0,14.34,14.35,14.31,14.34,189233.0
2023-09-22 11:15:00,14.34,14.35,14.32,14.34,97486.0,14.34,14.35,14.32,14.34,97486.0
2023-09-22 11:20:00,14.35,14.36,14.32,14.34,133898.0,14.35,14.36,14.32,14.34,133898.0
2023-09-22 11:25:00,14.33,14.36,14.32,14.36,114249.0,14.33,14.36,14.32,14.36,114249.0
2023-09-22 11:30:00,14.36,14.36,14.3,14.32,232556.0,14.36,14.36,14.3,14.32,232556.0
2023-09-22 11:35:00,14.32,14.33,14.31,14.31,96201.0,14.32,14.33,14.31,14.31,96201.0
2023-09-22 11:40:00,14.32,14.33,14.29,14.32,192380.0,14.32,14.33,14.29,14.32,192380.0
2023-09-22 11:45:00,14.31,14.33,14.28,14.29,117170.0,14.31,14.33,14.28,14.29,117170.0
2023-09-22 11:50:00,14.29,14.31,14.29,14.29,73528.0,14.29,14.31,14.29,14.29,73528.0
2023-09-22 11:55:00,14.3,14.34,14.29,14.32,267879.0,14.3,14.34,14.29,14.32,267879.0
2023-09-22 12:00:00,14.32,14.34,14.3,14.3,122440.0,14.32,14.34,14.3,14.3,122440.0
2023-09-22 12:05:00,14.3,14.33,14.3,14.32,70175.0,14.3,14.33,14.3,14.32,70175.0
2023-09-22 12:10:00,14.33,14.33,14.28,14.29,164902.0,14.33,14.33,14.28,14.29,164902.0
2023-09-22 12:15:00,14.29,14.33,14.29,14.32,125591.0,14.29,14.33,14.29,14.32,125591.0
2023-09-22 12:20:00,14.33,14.33,14.31,14.32,142271.0,14.33,14.33,14.31,14.32,142271.0
2023-09-22 12:25:00,14.32,14.33,14.3,14.32,112629.0,14.32,14.33,14.3,14.32,112629.0
2023-09-22 12:30:00,14.32,14.34,14.32,14.33,92292.0,14.32,14.34,14.32,14.33,92292.0
2023-09-22 12:35:00,14.32,14.34,14.3,14.3,187245.0,14.32,14.34,14.3,14.3,187245.0
2023-09-22 12:40:00,14.31,14.32,14.3,14.31,140873.0,14.31,14.32,14.3,14.31,140873.0
2023-09-22 12:45:00,14.32,14.32,14.29,14.29,101552.0,14.32,14.32,14.29,14.29,101552.0
2023-09-22 12:50:00,14.3,14.3,14.27,14.28,267618.0,14.3,14.3,14.27,14.28,267618.0
2023-09-22 12:55:00,14.28,14.28,14.26,14.26,121229.0,14.28,14.28,14.26,14.26,121229.0
2023-09-22 13:00:00,14.27,14.3,14.26,14.29,122134.0,14.27,14.3,14.26,14.29,122134.0
2023-09-22 13:05:00,14.29,14.31,14.27,14.28,83782.0,14.29,14.31,14.27,14.28,83782.0
2023-09-22 13:10:00,14.28,14.29,14.27,14.28,76889.0,14.28,14.29,14.27,14.28,76889.0
2023-09-22 13:15:00,14.28,14.28,14.25,14.26,177123.0,14.28,14.28,14.25,14.26,177123.0
2023-09-22 13:20:00,14.26,14.26,14.18,14.2,439002.0,14.26,14.26,14.18,14.2,439002.0
2023-09-22 13:25:00,14.2,14.2,14.16,14.18,229227.0,14.2,14.2,14.16,14.18,229227.0
2023-09-22 13:30:00,14.19,14.21,14.17,14.21,115966.0,14.19,14.21,14.17,14.21,115966.0
2023-09-22 13:35:00,14.21,14.22,14.19,14.21,137343.0,14.21,14.22,14.19,14.21,137343.0
2023-09-22 13:40:00,14.21,14.22,14.15,14.17,245089.0,14.21,14.22,14.15,14.17,245089.0
2023-09-22 13:45:00,14.17,14.19,14.15,14.18,139188.0,14.17,14.19,14.15,14.18,139188.0
2023-09-22 13:50:00,14.17,14.2,14.16,14.17,136637.0,14.17,14.2,14.16,14.17,136637.0
2023-09-22 13:55:00,14.17,14.2,14.16,14.17,167328.0,14.17,14.2,14.16,14.17,167328.0
2023-09-22 14:00:00,14.17,14.19,14.14,14.16,258095.0,14.17,14.19,14.14,14.16,258095.0
2023-09-22 14:05:00,14.16,14.16,14.14,14.14,106866.0,14.16,14.16,14.14,14.14,106866.0
2023-09-22 14:10:00,14.15,14.15,14.11,14.12,159096.0,14.15,14.15,14.11,14.12,159096.0
2023-09-22 14:15:00,14.12,14.12,14.05,14.07,396417.0,14.12,14.12,14.05,14.07,396417.0
2023-09-22 14:20:00,14.07,14.1,14.06,14.1,132005.0,14.07,14.1,14.06,14.1,132005.0
2023-09-22 14:25:00,14.1,14.14,14.09,14.13,204675.0,14.1,14.14,14.09,14.13,204675.0
2023-09-22 14:30:00,14.13,14.15,14.08,14.1,584437.0,14.13,14.15,14.08,14.1,584437.0
2023-09-22 14:35:00,14.1,14.12,14.07,14.1,156289.0,14.1,14.12,14.07,14.1,156289.0
2023-09-22 14:40:00,14.09,14.12,14.08,14.1,197298.0,14.09,14.12,14.08,14.1,197298.0
2023-09-22 14:45:00,14.1,14.11,14.08,14.09,114402.0,14.1,14.11,14.08,14.09,114402.0
2023-09-22 14:50:00,14.1,14.11,14.07,14.11,110047.0,14.1,14.11,14.07,14.11,110047.0
2023-09-22 14:55:00,14.11,14.12,14.05,14.07,209571.0,14.11,14.12,14.05,14.07,209571.0
2023-09-22 15:00:00,14.06,14.12,14.06,14.1,200961.0,14.06,14.12,14.06,14.1,200961.0
2023-09-22 15:05:00,14.1,14.16,14.09,14.15,145745.0,14.1,14.16,14.09,14.15,145745.0
2023-09-22 15:10:00,14.14,14.16,14.13,14.15,207544.0,14.14,14.16,14.13,14.15,207544.0
2023-09-22 15:15:00,14.15,14.17,14.12,14.14,206962.0,14.15,14.17,14.12,14.14,206962.0
2023-09-22 15:20:00,14.14,14.16,14.11,14.15,320328.0,14.14,14.16,14.11,14.15,320328.0
2023-09-22 15:25:00,14.15,14.15,14.13,14.13,133320.0,14.15,14.15,14.13,14.13,133320.0
2023-09-22 15:30:00,14.14,14.15,14.1,14.11,261815.0,14.14,14.15,14.1,14.11,261815.0
2023-09-22 15:35:00,14.11,14.14,14.09,14.12,304796.0,14.11,14.14,14.09,14.12,304796.0
2023-09-22 15:40:00,14.13,14.13,14.1,14.11,376483.0,14.13,14.13,14.1,14.11,376483.0
2023-09-22 15:45:00,14.11,14.12,14.05,14.07,440621.0,14.11,14.12,14.05,14.07,440621.0
2023-09-22 15:50:00,14.06,14.06,14.01,14.04,650077.0,14.06,14.06,14.01,14.04,650077.0
2023-09-22 15:55:00,14.04,14.07,14.03,14.05,1708985.0,14.04,14.07,14.03,14.05,1708985.0
2023-09-25 09:30:00,13.55,13.6,13.38,13.54,2128844.0,13.55,13.6,13.38,13.54,2128844.0
2023-09-25 09:35:00,13.55,13.74,13.55,13.68,937429.0,13.55,13.74,13.55,13.68,937429.0
2023-09-25 09:40:00,13.68,13.74,13.66,13.71,745625.0,13.68,13.74,13.66,13.71,745625.0
2023-09-25 09:45:00,13.71,13.8,13.69,13.74,939239.0,13.71,13.8,13.69,13.74,939239.0
2023-09-25 09:50:00,13.75,13.82,13.74,13.77,665251.0,13.75,13.82,13.74,13.77,665251.0
2023-09-25 09:55:00,13.77,13.79,13.71,13.75,320417.0,13.77,13.79,13.71,13.75,320417.0
2023-09-25 10:00:00,13.75,13.79,13.68,13.74,827054.0,13.75,13.79,13.68,13.74,827054.0
2023-09-25 10:05:00,13.74,13.77,13.64,13.65,478393.0,13.74,13.77,13.64,13.65,478393.0
2023-09-25 10:10:00,13.65,13.67,13.62,13.63,400390.0,13.65,13.67,13.62,13.63,400390.0
2023-09-25 10:15:00,13.63,13.72,13.62,13.64,417025.0,13.63,13.72,13.62,13.64,417025.0
2023-09-25 10:20:00,13.64,13.67,13.61,13.63,332278.0,13.64,13.67,13.61,13.63,332278.0
2023-09-25 10:25:00,13.63,13.64,13.58,13.62,391840.0,13.63,13.64,13.58,13.62,391840.0
2023-09-25 10:30:00,13.63,13.74,13.62,13.74,346249.0,13.63,13.74,13.62,13.74,346249.0
2023-09-25 10:35:00,13.73,13.84,13.73,13.83,640219.0,13.73,13.84,13.73,13.83,640219.0
2023-09-25 10:40:00,13.84,13.84,13.78,13.79,517260.0,13.84,13.84,13.78,13.79,517260.0
2023-09-25 10:45:00,13.78,13.82,13.77,13.81,397808.0,13.78,13.82,13.77,13.81,397808.0
2023-09-25 10:50:00,13.81,13.81,13.75,13.78,430156.0,13.81,13.81,13.75,13.78,430156.0
2023-09-25 10:55:00,13.78,13.83,13.76,13.79,290648.0,13.78,13.83,13.76,13.79,290648.0
2023-09-25 11:00:00,13.8,13.86,13.77,13.86,333927.0,13.8,13.86,13.77,13.86,333927.0
2023-09-25 11:05:00,13.87,13.89,13.86,13.88,373765.0,13.87,13.89,13.86,13.88,373765.0
2023-09-25 11:10:00,13.88,13.91,13.87,13.88,536634.0,13.88,13.91,13.87,13.88,536634.0
2023-09-25 11:15:00,13.89,13.98,13.89,13.98,392455.0,13.89,13.98,13.89,13.98,392455.0
2023-09-25 11:20:00,13.98,13.99,13.94,13.97,298200.0,13.98,13.99,13.94,13.97,298200.0
2023-09-25 11:25:00,13.97,13.99,13.95,13.96,297568.0,13.97,13.99,13.95,13.96,297568.0
2023-09-25 11:30:00,13.97,13.99,13.95,13.97,207805.0,13.97,13.99,13.95,13.97,207805.0
2023-09-25 11:35:00,13.96,13.98,13.93,13.94,215837.0,13.96,13.98,13.93,13.94,215837.0
2023-09-25 11:40:00,13.94,13.95,13.9,13.95,278108.0,13.94,13.95,13.9,13.95,278108.0
2023-09-25 11:45:00,13.94,13.97,13.93,13.94,192980.0,13.94,13.97,13.93,13.94,192980.0
2023-09-25 11:50:00,13.94,13.98,13.92,13.96,347172.0,13.94,13.98,13.92,13.96,347172.0
2023-09-25 11:55:00,13.96,13.97,13.93,13.96,152682.0,13.96,13.97,13.93,13.96,152682.0
2023-09-25 12:00:00,13.96,13.96,13.9,13.93,251475.0,13.96,13.96,13.9,13.93,251475.0
2023-09-25 12:05:00,13.93,13.97,13.92,13.96,167444.0,13.93,13.97,13.92,13.96,167444.0
2023-09-25 12:10:00,13.96,13.97,13.94,13.96,208573.0,13.96,13.97,13.94,13.96,208573.0
2023-09-25 12:15:00,13.95,14.0,13.95,14.0,178542.0,13.95,14.0,13.95,14.0,178542.0
2023-09-25 12:20:00,13.99,14.02,13.99,14.02,378023.0,13.99,14.02,13.99,14.02,378023.0
2023-09-25 12:25:00,14.02,14.05,14.0,14.01,286073.0,14.02,14.05,14.0,14.01,286073.0
2023-09-25 12:30:00,14.01,14.03,14.0,14.03,194476.0,14.01,14.03,14.0,14.03,194476.0
2023-09-25 12:35:00,14.02,14.04,14.01,14.04,135900.0,14.02,14.04,14.01,14.04,135900.0
2023-09-25 12:40:00,14.04,14.05,14.02,14.04,177027.0,14.04,14.05,14.02,14.04,177027.0
2023-09-25 12:45:00,14.04,14.04,14.0,14.0,91288.0,14.04,14.04,14.0,14.0,91288.0
2023-09-25 12:50:00,14.0,14.01,13.89,13.93,337151.0,14.0,14.01,13.89,13.93,337151.0
2023-09-25 12:55:00,13.93,13.96,13.91,13.95,202767.0,13.93,13.96,13.91,13.95,202767.0
2023-09-25 13:00:00,13.94,13.95,13.93,13.94,119869.0,13.94,13.95,13.93,13.94,119869.0
2023-09-25 13:05:00,13.94,14.01,13.93,14.01,134417.0,13.94,14.01,13.93,14.01,134417.0
2023-09-25 13:10:00,14.01,14.04,13.99,14.03,143704.0,14.01,14.04,13.99,14.03,143704.0
2023-09-25 13:15:00,14.03,14.03,14.0,14.0,143215.0,14.03,14.03,14.0,14.0,143215.0
2023-09-25 13:20:00,14.0,14.01,13.95,13.96,157871.0,14.0,14.01,13.95,13.96,157871.0
2023-09-25 13:25:00,13.96,13.97,13.93,13.96,131797.0,13.96,13.97,13.93,13.96,131797.0
2023-09-25 13:30:00,13.96,13.98,13.94,13.98,107924.0,13.96,13.98,13.94,13.98,107924.0
2023-09-25 13:35:00,13.98,13.99,13.96,13.97,138010.0,13.98,13.99,13.96,13.97,138010.0
2023-09-25 13:40:00,13.97,13.98,13.94,13.97,153312.0,13.97,13.98,13.94,13.97,153312.0
2023-09-25 13:45:00,13.97,14.0,13.94,14.0,279599.0,13.97,14.0,13.94,14.0,279599.0
2023-09-25 13:50:00,14.0,14.0,13.96,13.98,161804.0,14.0,14.0,13.96,13.98,161804.0
2023-09-25 13:55:00,13.98,13.99,13.96,13.97,160023.0,13.98,13.99,13.96,13.97,160023.0
2023-09-25 14:00:00,13.97,13.98,13.94,13.95,102183.0,13.97,13.98,13.94,13.95,102183.0
2023-09-25 14:05:00,13.95,13.96,13.91,13.95,232452.0,13.95,13.96,13.91,13.95,232452.0
2023-09-25 14:10:00,13.94,13.96,13.91,13.92,100826.0,13.94,13.96,13.91,13.92,100826.0
2023-09-25 14:15:00,13.91,13.92,13.89,13.92,157368.0,13.91,13.92,13.89,13.92,157368.0
2023-09-25 14:20:00,13.92,13.92,13.87,13.89,174583.0,13.92,13.92,13.87,13.89,174583.0
2023-09-25 14:25:00,13.88,13.92,13.88,13.91,150492.0,13.88,13.92,13.88,13.91,150492.0
2023-09-25 14:30:00,13.91,13.91,13.89,13.9,165391.0,13.91,13.91,13.89,13.9,165391.0
2023-09-25 14:35:00,13.9,13.91,13.87,13.88,137083.0,13.9,13.91,13.87,13.88,137083.0
2023-09-25 14:40:00,13.88,13.89,13.86,13.86,131720.0,13.88,13.89,13.86,13.86,131720.0
2023-09-25 14:45:00,13.86,13.89,13.85,13.88,248300.0,13.86,13.89,13.85,13.88,248300.0
2023-09-25 14:50:00,13.88,13.89,13.86,13.86,255375.0,13.88,13.89,13.86,13.86,255375.0
2023-09-25 14:55:00,13.86,13.87,13.84,13.84,58050.0,13.86,13.87,13.84,13.84,58050.0
2023-09-25 15:00:00,13.85,13.85,13.79,13.81,210659.0,13.85,13.85,13.79,13.81,210659.0
2023-09-25 15:05:00,13.81,13.81,13.79,13.79,121636.0,13.81,13.81,13.79,13.79,121636.0
2023-09-25 15:10:00,13.79,13.82,13.79,13.81,179968.0,13.79,13.82,13.79,13.81,179968.0
2023-09-25 15:15:00,13.81,13.87,13.8,13.87,289827.0,13.81,13.87,13.8,13.87,289827.0
2023-09-25 15:20:00,13.87,13.87,13.8,13.82,235225.0,13.87,13.87,13.8,13.82,235225.0
2023-09-25 15:25:00,13.81,13.82,13.78,13.81,478501.0,13.81,13.82,13.78,13.81,478501.0
2023-09-25 15:30:00,13.81,13.85,13.8,13.82,294929.0,13.81,13.85,13.8,13.82,294929.0
2023-09-25 15:35:00,13.82,13.85,13.81,13.85,225533.0,13.82,13.85,13.81,13.85,225533.0
2023-09-25 15:40:00,13.85,13.85,13.84,13.85,166285.0,13.85,13.85,13.84,13.85,166285.0
2023-09-25 15:45:00,13.85,13.86,13.84,13.85,372835.0,13.85,13.86,13.84,13.85,372835.0
2023-09-25 15:50:00,13.85,13.87,13.83,13.84,531596.0,13.85,13.87,13.83,13.84,531596.0
2023-09-25 15:55:00,13.84,13.9,13.83,13.9,1441815.0,13.84,13.9,13.83,13.9,1441815.0
2023-09-26 09:30:00,13.67,13.86,13.65,13.79,551864.0,13.67,13.86,13.65,13.79,551864.0
2023-09-26 09:35:00,13.79,13.92,13.79,13.91,345964.0,13.79,13.92,13.79,13.91,345964.0
2023-09-26 09:40:00,13.9,13.96,13.89,13.91,267377.0,13.9,13.96,13.89,13.91,267377.0
2023-09-26 09:45:00,13.92,13.93,13.81,13.81,246813.0,13.92,13.93,13.81,13.81,246813.0
2023-09-26 09:50:00,13.82,13.83,13.76,13.82,318471.0,13.82,13.83,13.76,13.82,318471.0
2023-09-26 09:55:00,13.83,13.85,13.8,13.84,156257.0,13.83,13.85,13.8,13.84,156257.0
2023-09-26 10:00:00,13.83,13.87,13.8,13.82,213970.0,13.83,13.87,13.8,13.82,213970.0
2023-09-26 10:05:00,13.82,13.86,13.81,13.83,147488.0,13.82,13.86,13.81,13.83,147488.0
2023-09-26 10:10:00,13.84,13.89,13.83,13.88,209346.0,13.84,13.89,13.83,13.88,209346.0
2023-09-26 10:15:00,13.88,13.92,13.85,13.91,334319.0,13.88,13.92,13.85,13.91,334319.0
2023-09-26 10:20:00,13.91,13.92,13.89,13.91,334634.0,13.91,13.92,13.89,13.91,334634.0
2023-09-26 10:25:00,13.92,13.97,13.91,13.96,242993.0,13.92,13.97,13.91,13.96,242993.0
2023-09-26 10:30:00,13.96,13.97,13.91,13.91,228561.0,13.96,13.97,13.91,13.91,228561.0
2023-09-26 10:35:00,13.91,13.92,13.84,13.87,469849.0,13.91,13.92,13.84,13.87,469849.0
2023-09-26 10:40:00,13.87,13.89,13.85,13.88,467315.0,13.87,13.89,13.85,13.88,467315.0
2023-09-26 10:45:00,13.88,13.92,13.85,13.91,317937.0,13.88,13.92,13.85,13.91,317937.0
2023-09-26 10:50:00,13.91,13.92,13.88,13.9,420228.0,13.91,13.92,13.88,13.9,420228.0
2023-09-26 10:55:00,13.9,13.9,13.86,13.9,285304.0,13.9,13.9,13.86,13.9,285304.0
2023-09-26 11:00:00,13.9,13.92,13.89,13.9,139887.0,13.9,13.92,13.89,13.9,139887.0
2023-09-26 11:05:00,13.9,13.92,13.88,13.9,235028.0,13.9,13.92,13.88,13.9,235028.0
2023-09-26 11:10:00,13.9,13.9,13.84,13.85,215531.0,13.9,13.9,13.84,13.85,215531.0
2023-09-26 11:15:00,13.85,13.86,13.83,13.85,208355.0,13.85,13.86,13.83,13.85,208355.0
2023-09-26 11:20:00,13.84,13.89,13.84,13.87,383762.0,13.84,13.89,13.84,13.87,383762.0
2023-09-26 11:25:00,13.88,13.88,13.84,13.84,199598.0,13.88,13.88,13.84,13.84,199598.0
2023-09-26 11:30:00,13.85,13.86,13.82,13.85,179921.0,13.85,13.86,13.82,13.85,179921.0
2023-09-26 11:35:00,13.84,13.86,13.82,13.84,140915.0,13.84,13.86,13.82,13.84,140915.0
2023-09-26 11:40:00,13.83,13.85,13.82,13.84,163897.0,13.83,13.85,13.82,13.84,163897.0
2023-09-26 11:45:00,13.83,13.85,13.82,13.84,100528.0,13.83,13.85,13.82,13.84,100528.0
2023-09-26 11:50:00,13.84,13.87,13.83,13.87,170922.0,13.84,13.87,13.83,13.87,170922.0
2023-09-26 11:55:00,13.87,13.88,13.85,13.88,91795.0,13.87,13.88,13.85,13.88,91795.0
2023-09-26 12:00:00,13.88,13.9,13.85,13.87,158883.0,13.88,13.9,13.85,13.87,158883.0
2023-09-26 12:05:00,13.87,13.9,13.86,13.9,121793.0,13.87,13.9,13.86,13.9,121793.0
2023-09-26 12:10:00,13.9,13.92,13.89,13.9,133138.0,13.9,13.92,13.89,13.9,133138.0
2023-09-26 12:15:00,13.9,13.9,13.88,13.88,67581.0,13.9,13.9,13.88,13.88,67581.0
2023-09-26 12:20:00,13.88,13.89,13.86,13.88,107860.0,13.88,13.89,13.86,13.88,107860.0
2023-09-26 12:25:00,13.88,13.89,13.85,13.88,116241.0,13.88,13.89,13.85,13.88,116241.0
2023-09-26 12:30:00,13.88,13.9,13.86,13.87,190937.0,13.88,13.9,13.86,13.87,190937.0
2023-09-26 12:35:00,13.87,13.89,13.86,13.88,99037.0,13.87,13.89,13.86,13.88,99037.0
2023-09-26 12:40:00,13.88,13.89,13.87,13.87,60168.0,13.88,13.89,13.87,13.87,60168.0
2023-09-26 12:45:00,13.87,13.89,13.87,13.88,51500.0,13.87,13.89,13.87,13.88,51500.0
2023-09-26 12:50:00,13.88,13.91,13.87,13.91,318428.0,13.88,13.91,13.87,13.91,318428.0
2023-09-26 12:55:00,13.91,13.92,13.89,13.9,150136.0,13.91,13.92,13.89,13.9,150136.0
2023-09-26 13:00:00,13.9,13.9,13.87,13.88,134363.0,13.9,13.9,13.87,13.88,134363.0
2023-09-26 13:05:00,13.88,13.9,13.83,13.9,476802.0,13.88,13.9,13.83,13.9,476802.0
2023-09-26 13:10:00,13.9,13.9,13.88,13.88,127379.0,13.9,13.9,13.88,13.88,127379.0
2023-09-26 13:15:00,13.88,13.89,13.84,13.85,108662.0,13.88,13.89,13.84,13.85,108662.0
2023-09-26 13:20:00,13.85,13.86,13.82,13.82,155756.0,13.85,13.86,13.82,13.82,155756.0
2023-09-26 13:25:00,13.82,13.83,13.78,13.79,192914.0,13.82,13.83,13.78,13.79,192914.0
2023-09-26 13:30:00,13.78,13.8,13.78,13.79,184110.0,13.78,13.8,13.78,13.79,184110.0
2023-09-26 13:35:00,13.79,13.81,13.76,13.77,229947.0,13.79,13.81,13.76,13.77,229947.0
2023-09-26 13:40:00,13.77,13.79,13.75,13.76,527688.0,13.77,13.79,13.75,13.76,527688.0
2023-09-26 13:45:00,13.76,13.78,13.75,13.78,224612.0,13.76,13.78,13.75,13.78,224612.0
2023-09-26 13:50:00,13.78,13.8,13.77,13.8,213385.0,13.78,13.8,13.77,13.8,213385.0
2023-09-26 13:55:00,13.79,13.82,13.77,13.81,125983.0,13.79,13.82,13.77,13.81,125983.0
2023-09-26 14:00:00,13.81,13.82,13.79,13.79,185426.0,13.81,13.82,13.79,13.79,185426.0
2023-09-26 14:05:00,13.79,13.81,13.79,13.81,151253.0,13.79,13.81,13.79,13.81,151253.0
2023-09-26 14:10:00,13.81,13.81,13.77,13.79,368097.0,13.81,13.81,13.77,13.79,368097.0
2023-09-26 14:15:00,13.78,13.79,13.75,13.75,153894.0,13.78,13.79,13.75,13.75,153894.0
2023-09-26 14:20:00,13.76,13.77,13.74,13.76,292904.0,13.76,13.77,13.74,13.76,292904.0
2023-09-26 14:25:00,13.75,13.76,13.73,13.75,128350.0,13.75,13.76,13.73,13.75,128350.0
2023-09-26 14:30:00,13.74,13.76,13.73,13.75,219764.0,13.74,13.76,13.73,13.75,219764.0
2023-09-26 14:35:00,13.75,13.75,13.71,13.73,189514.0,13.75,13.75,13.71,13.73,189514.0
2023-09-26 14:40:00,13.73,13.73,13.71,13.71,208070.0,13.73,13.73,13.71,13.71,208070.0
2023-09-26 14:45:00,13.72,13.73,13.7,13.71,383027.0,13.72,13.73,13.7,13.71,383027.0
2023-09-26 14:50:00,13.71,13.72,13.7,13.71,126576.0,13.71,13.72,13.7,13.71,126576.0
2023-09-26 14:55:00,13.71,13.76,13.7,13.71,582545.0,13.71,13.76,13.7,13.71,582545.0
2023-09-26 15:00:00,13.71,13.71,13.69,13.69,328125.0,13.71,13.71,13.69,13.69,328125.0
2023-09-26 15:05:00,13.7,13.72,13.69,13.71,257152.0,13.7,13.72,13.69,13.71,257152.0
2023-09-26 15:10:00,13.7,13.73,13.7,13.71,315293.0,13.7,13.73,13.7,13.71,315293.0
2023-09-26 15:15:00,13.71,13.73,13.7,13.73,334073.0,13.71,13.73,13.7,13.73,334073.0
2023-09-26 15:20:00,13.73,13.73,13.7,13.7,255474.0,13.73,13.73,13.7,13.7,255474.0
2023-09-26 15:25:00,13.71,13.74,13.69,13.74,284706.0,13.71,13.74,13.69,13.74,284706.0
2023-09-26 15:30:00,13.74,13.77,13.73,13.76,317395.0,13.74,13.77,13.73,13.76,317395.0
2023-09-26 15:35:00,13.76,13.77,13.75,13.76,210977.0,13.76,13.77,13.75,13.76,210977.0
2023-09-26 15:40:00,13.76,13.81,13.75,13.81,320052.0,13.76,13.81,13.75,13.81,320052.0
2023-09-26 15:45:00,13.81,13.81,13.76,13.78,457639.0,13.81,13.81,13.76,13.78,457639.0
2023-09-26 15:50:00,13.77,13.81,13.74,13.79,751622.0,13.77,13.81,13.74,13.79,751622.0
2023-09-26 15:55:00,13.79,13.81,13.75,13.77,1699814.0,13.79,13.81,13.75,13.77,1699814.0
2023-09-27 09:30:00,13.89,14.03,13.89,13.99,816463.0,13.89,14.03,13.89,13.99,816463.0
2023-09-27 09:35:00,13.99,14.04,13.97,13.99,399397.0,13.99,14.04,13.97,13.99,399397.0
2023-09-27 09:40:00,13.99,14.01,13.9,14.0,490767.0,13.99,14.01,13.9,14.0,490767.0
2023-09-27 09:45:00,14.01,14.12,14.0,14.1,468524.0,14.01,14.12,14.0,14.1,468524.0
2023-09-27 09:50:00,14.1,14.18,14.07,14.08,613017.0,14.1,14.18,14.07,14.08,613017.0
2023-09-27 09:55:00,14.08,14.13,14.03,14.05,526899.0,14.08,14.13,14.03,14.05,526899.0
2023-09-27 10:00:00,14.06,14.07,13.98,14.0,505629.0,14.06,14.07,13.98,14.0,505629.0
2023-09-27 10:05:00,14.0,14.01,13.98,14.0,307476.0,14.0,14.01,13.98,14.0,307476.0
2023-09-27 10:10:00,14.0,14.06,13.99,14.04,583668.0,14.0,14.06,13.99,14.04,583668.0
2023-09-27 10:15:00,14.04,14.06,13.94,13.97,355499.0,14.04,14.06,13.94,13.97,355499.0
2023-09-27 10:20:00,13.98,14.05,13.97,14.03,494713.0,13.98,14.05,13.97,14.03,494713.0
2023-09-27 10:25:00,14.04,14.07,14.01,14.06,312823.0,14.04,14.07,14.01,14.06,312823.0
2023-09-27 10:30:00,14.06,14.07,14.0,14.07,346508.0,14.06,14.07,14.0,14.07,346508.0
2023-09-27 10:35:00,14.07,14.09,14.04,14.05,317753.0,14.07,14.09,14.04,14.05,317753.0
2023-09-27 10:40:00,14.04,14.06,14.01,14.03,256801.0,14.04,14.06,14.01,14.03,256801.0
2023-09-27 10:45:00,14.03,14.03,14.0,14.01,289886.0,14.03,14.03,14.0,14.01,289886.0
2023-09-27 10:50:00,14.01,14.01,13.91,13.92,363169.0,14.01,14.01,13.91,13.92,363169.0
2023-09-27 10:55:00,13.92,13.96,13.91,13.93,259344.0,13.92,13.96,13.91,13.93,259344.0
2023-09-27 11:00:00,13.94,13.97,13.91,13.95,279384.0,13.94,13.97,13.91,13.95,279384.0
2023-09-27 11:05:00,13.94,13.97,13.91,13.96,261062.0,13.94,13.97,13.91,13.96,261062.0
2023-09-27 11:10:00,13.96,13.98,13.92,13.95,333398.0,13.96,13.98,13.92,13.95,333398.0
2023-09-27 11:15:00,13.95,13.95,13.91,13.92,228668.0,13.95,13.95,13.91,13.92,228668.0
2023-09-27 11:20:00,13.92,13.94,13.89,13.93,286938.0,13.92,13.94,13.89,13.93,286938.0
2023-09-27 11:25:00,13.93,13.95,13.92,13.94,161978.0,13.93,13.95,13.92,13.94,161978.0
2023-09-27 11:30:00,13.94,13.95,13.92,13.95,210153.0,13.94,13.95,13.92,13.95,210153.0
2023-09-27 11:35:00,13.95,13.96,13.9,13.92,280109.0,13.95,13.96,13.9,13.92,280109.0
2023-09-27 11:40:00,13.92,13.92,13.85,13.85,269719.0,13.92,13.92,13.85,13.85,269719.0
2023-09-27 11:45:00,13.85,13.86,13.81,13.82,190343.0,13.85,13.86,13.81,13.82,190343.0
2023-09-27 11:50:00,13.83,13.86,13.82,13.84,120971.0,13.83,13.86,13.82,13.84,120971.0
2023-09-27 11:55:00,13.84,13.86,13.83,13.85,118799.0,13.84,13.86,13.83,13.85,118799.0
2023-09-27 12:00:00,13.85,13.86,13.78,13.79,199937.0,13.85,13.86,13.78,13.79,199937.0
2023-09-27 12:05:00,13.79,13.79,13.75,13.76,195901.0,13.79,13.79,13.75,13.76,195901.0
2023-09-27 12:10:00,13.77,13.81,13.76,13.79,261062.0,13.77,13.81,13.76,13.79,261062.0
2023-09-27 12:15:00,13.79,13.79,13.74,13.75,182313.0,13.79,13.79,13.74,13.75,182313.0
2023-09-27 12:20:00,13.75,13.75,13.73,13.74,93106.0,13.75,13.75,13.73,13.74,93106.0
2023-09-27 12:25:00,13.73,13.76,13.72,13.75,294926.0,13.73,13.76,13.72,13.75,294926.0
2023-09-27 12:30:00,13.76,13.81,13.75,13.81,188186.0,13.76,13.81,13.75,13.81,188186.0
2023-09-27 12:35:00,13.81,13.83,13.79,13.81,117388.0,13.81,13.83,13.79,13.81,117388.0
2023-09-27 12:40:00,13.81,13.84,13.8,13.84,103674.0,13.81,13.84,13.8,13.84,103674.0
2023-09-27 12:45:00,13.84,13.84,13.82,13.83,112298.0,13.84,13.84,13.82,13.83,112298.0
2023-09-27 12:50:00,13.84,13.84,13.81,13.82,103911.0,13.84,13.84,13.81,13.82,103911.0
2023-09-27 12:55:00,13.81,13.82,13.79,13.8,334285.0,13.81,13.82,13.79,13.8,334285.0
2023-09-27 13:00:00,13.81,13.83,13.8,13.83,123314.0,13.81,13.83,13.8,13.83,123314.0
2023-09-27 13:05:00,13.83,13.86,13.81,13.85,96644.0,13.83,13.86,13.81,13.85,96644.0
2023-09-27 13:10:00,13.85,13.87,13.81,13.81,235151.0,13.85,13.87,13.81,13.81,235151.0
2023-09-27 13:15:00,13.81,13.82,13.78,13.79,130237.0,13.81,13.82,13.78,13.79,130237.0
2023-09-27 13:20:00,13.79,13.8,13.76,13.77,116479.0,13.79,13.8,13.76,13.77,116479.0
2023-09-27 13:25:00,13.77,13.77,13.74,13.75,107503.0,13.77,13.77,13.74,13.75,107503.0
2023-09-27 13:30:00,13.75,13.8,13.73,13.77,137825.0,13.75,13.8,13.73,13.77,137825.0
2023-09-27 13:35:00,13.77,13.8,13.77,13.78,70491.0,13.77,13.8,13.77,13.78,70491.0
2023-09-27 13:40:00,13.77,13.8,13.74,13.8,125102.0,13.77,13.8,13.74,13.8,125102.0
2023-09-27 13:45:00,13.79,13.82,13.78,13.78,139938.0,13.79,13.82,13.78,13.78,139938.0
2023-09-27 13:50:00,13.79,13.82,13.77,13.81,88135.0,13.79,13.82,13.77,13.81,88135.0
2023-09-27 13:55:00,13.82,13.85,13.81,13.84,81640.0,13.82,13.85,13.81,13.84,81640.0
2023-09-27 14:00:00,13.85,13.85,13.83,13.84,120478.0,13.85,13.85,13.83,13.84,120478.0
2023-09-27 14:05:00,13.84,13.85,13.82,13.84,127531.0,13.84,13.85,13.82,13.84,127531.0
2023-09-27 14:10:00,13.84,13.85,13.82,13.84,160116.0,13.84,13.85,13.82,13.84,160116.0
2023-09-27 14:15:00,13.84,13.88,13.83,13.85,135243.0,13.84,13.88,13.83,13.85,135243.0
2023-09-27 14:20:00,13.85,13.86,13.83,13.86,66636.0,13.85,13.86,13.83,13.86,66636.0
2023-09-27 14:25:00,13.86,13.92,13.85,13.91,195135.0,13.86,13.92,13.85,13.91,195135.0
2023-09-27 14:30:00,13.92,13.95,13.9,13.92,208387.0,13.92,13.95,13.9,13.92,208387.0
2023-09-27 14:35:00,13.92,13.97,13.92,13.97,132570.0,13.92,13.97,13.92,13.97,132570.0
2023-09-27 14:40:00,13.97,13.98,13.94,13.96,287069.0,13.97,13.98,13.94,13.96,287069.0
2023-09-27 14:45:00,13.96,13.97,13.93,13.93,109203.0,13.96,13.97,13.93,13.93,109203.0
2023-09-27 14:50:00,13.94,13.95,13.92,13.94,170926.0,13.94,13.95,13.92,13.94,170926.0
2023-09-27 14:55:00,13.94,13.96,13.93,13.95,237802.0,13.94,13.96,13.93,13.95,237802.0
2023-09-27 15:00:00,13.95,14.0,13.94,14.0,378766.0,13.95,14.0,13.94,14.0,378766.0
2023-09-27 15:05:00,13.99,14.03,13.99,14.01,308012.0,13.99,14.03,13.99,14.01,308012.0
2023-09-27 15:10:00,14.02,14.05,14.0,14.01,198916.0,14.02,14.05,14.0,14.01,198916.0
2023-09-27 15:15:00,14.02,14.03,13.99,14.01,234297.0,14.02,14.03,13.99,14.01,234297.0
2023-09-27 15:20:00,14.01,14.04,14.0,14.03,173824.0,14.01,14.04,14.0,14.03,173824.0
2023-09-27 15:25:00,14.03,14.04,14.0,14.01,243486.0,14.03,14.04,14.0,14.01,243486.0
2023-09-27 15:30:00,14.01,14.04,13.99,14.01,304235.0,14.01,14.04,13.99,14.01,304235.0
2023-09-27 15:35:00,14.01,14.01,13.97,13.99,287749.0,14.01,14.01,13.97,13.99,287749.0
2023-09-27 15:40:00,13.99,13.99,13.93,13.96,330267.0,13.99,13.99,13.93,13.96,330267.0
2023-09-27 15:45:00,13.95,13.97,13.93,13.97,350485.0,13.95,13.97,13.93,13.97,350485.0
2023-09-27 15:50:00,13.97,14.0,13.96,13.99,648239.0,13.97,14.0,13.96,13.99,648239.0
2023-09-27 15:55:00,13.99,13.99,13.97,13.99,996306.0,13.99,13.99,13.97,13.99,996306.0
2023-09-28 09:30:00,13.66,14.0,13.64,14.0,1091268.0,13.66,14.0,13.64,14.0,1091268.0
2023-09-28 09:35:00,13.99,14.04,13.94,14.02,479592.0,13.99,14.04,13.94,14.02,479592.0
2023-09-28 09:40:00,14.03,14.06,13.96,14.01,448431.0,14.03,14.06,13.96,14.01,448431.0
2023-09-28 09:45:00,14.0,14.14,14.0,14.02,819098.0,14.0,14.14,14.0,14.02,819098.0
2023-09-28 09:50:00,14.01,14.11,13.99,14.11,308591.0,14.01,14.11,13.99,14.11,308591.0
2023-09-28 09:55:00,14.11,14.12,14.05,14.11,489481.0,14.11,14.12,14.05,14.11,489481.0
2023-09-28 10:00:00,14.11,14.14,14.07,14.09,420797.0,14.11,14.14,14.07,14.09,420797.0
2023-09-28 10:05:00,14.1,14.12,14.04,14.1,193635.0,14.1,14.12,14.04,14.1,193635.0
2023-09-28 10:10:00,14.1,14.16,14.07,14.16,558267.0,14.1,14.16,14.07,14.16,558267.0
2023-09-28 10:15:00,14.16,14.19,14.09,14.18,531302.0,14.16,14.19,14.09,14.18,531302.0
2023-09-28 10:20:00,14.18,14.2,14.13,14.19,294940.0,14.18,14.2,14.13,14.19,294940.0
2023-09-28 10:25:00,14.19,14.21,14.16,14.2,383626.0,14.19,14.21,14.16,14.2,383626.0
2023-09-28 10:30:00,14.21,14.21,14.13,14.21,490614.0,14.21,14.21,14.13,14.21,490614.0
2023-09-28 10:35:00,14.2,14.25,14.2,14.24,498867.0,14.2,14.25,14.2,14.24,498867.0
2023-09-28 10:40:00,14.24,14.27,14.18,14.25,500935.0,14.24,14.27,14.18,14.25,500935.0
2023-09-28 10:45:00,14.25,14.29,14.24,14.26,414250.0,14.25,14.29,14.24,14.26,414250.0
2023-09-28 10:50:00,14.25,14.28,14.22,14.25,221821.0,14.25,14.28,14.22,14.25,221821.0
2023-09-28 10:55:00,14.26,14.28,14.23,14.28,222732.0,14.26,14.28,14.23,14.28,222732.0
2023-09-28 11:00:00,14.28,14.28,14.25,14.26,265559.0,14.28,14.28,14.25,14.26,265559.0
2023-09-28 11:05:00,14.26,14.32,14.23,14.32,370268.0,14.26,14.32,14.23,14.32,370268.0
2023-09-28 11:10:00,14.32,14.32,14.28,14.31,665466.0,14.32,14.32,14.28,14.31,665466.0
2023-09-28 11:15:00,14.32,14.35,14.29,14.32,876423.0,14.32,14.35,14.29,14.32,876423.0
2023-09-28 11:20:00,14.32,14.41,14.31,14.37,631836.0,14.32,14.41,14.31,14.37,631836.0
2023-09-28 11:25:00,14.38,14.43,14.37,14.42,911846.0,14.38,14.43,14.37,14.42,911846.0
2023-09-28 11:30:00,14.42,14.48,14.4,14.41,1456467.0,14.42,14.48,14.4,14.41,1456467.0
2023-09-28 11:35:00,14.41,14.48,14.4,14.46,556860.0,14.41,14.48,14.4,14.46,556860.0
2023-09-28 11:40:00,14.46,14.56,14.45,14.54,507216.0,14.46,14.56,14.45,14.54,507216.0
2023-09-28 11:45:00,14.54,14.59,14.52,14.56,764631.0,14.54,14.59,14.52,14.56,764631.0
2023-09-28 11:50:00,14.56,14.62,14.55,14.61,524611.0,14.56,14.62,14.55,14.61,524611.0
2023-09-28 11:55:00,14.62,14.62,14.57,14.6,423437.0,14.62,14.62,14.57,14.6,423437.0
2023-09-28 12:00:00,14.6,14.64,14.54,14.59,486733.0,14.6,14.64,14.54,14.59,486733.0
2023-09-28 12:05:00,14.58,14.59,14.55,14.57,300102.0,14.58,14.59,14.55,14.57,300102.0
2023-09-28 12:10:00,14.57,14.57,14.52,14.53,568532.0,14.57,14.57,14.52,14.53,568532.0
2023-09-28 12:15:00,14.53,14.55,14.51,14.52,263471.0,14.53,14.55,14.51,14.52,263471.0
2023-09-28 12:20:00,14.52,14.54,14.5,14.53,196249.0,14.52,14.54,14.5,14.53,196249.0
2023-09-28 12:25:00,14.53,14.58,14.51,14.57,288293.0,14.53,14.58,14.51,14.57,288293.0
2023-09-28 12:30:00,14.58,14.59,14.54,14.56,198018.0,14.58,14.59,14.54,14.56,198018.0
2023-09-28 12:35:00,14.55,14.59,14.54,14.58,462661.0,14.55,14.59,14.54,14.58,462661.0
2023-09-28 12:40:00,14.58,14.6,14.56,14.6,267334.0,14.58,14.6,14.56,14.6,267334.0
2023-09-28 12:45:00,14.6,14.6,14.53,14.54,307436.0,14.6,14.6,14.53,14.54,307436.0
2023-09-28 12:50:00,14.54,14.54,14.49,14.49,361131.0,14.54,14.54,14.49,14.49,361131.0
2023-09-28 12:55:00,14.49,14.52,14.47,14.48,168717.0,14.49,14.52,14.47,14.48,168717.0
2023-09-28 13:00:00,14.48,14.5,14.45,14.46,254187.0,14.48,14.5,14.45,14.46,254187.0
2023-09-28 13:05:00,14.46,14.5,14.4,14.46,511395.0,14.46,14.5,14.4,14.46,511395.0
2023-09-28 13:10:00,14.46,14.5,14.45,14.48,363191.0,14.46,14.5,14.45,14.48,363191.0
2023-09-28 13:15:00,14.47,14.53,14.46,14.51,510857.0,14.47,14.53,14.46,14.51,510857.0
2023-09-28 13:20:00,14.51,14.57,14.5,14.56,495156.0,14.51,14.57,14.5,14.56,495156.0
2023-09-28 13:25:00,14.55,14.57,14.54,14.55,171736.0,14.55,14.57,14.54,14.55,171736.0
2023-09-28 13:30:00,14.54,14.56,14.51,14.53,345685.0,14.54,14.56,14.51,14.53,345685.0
2023-09-28 13:35:00,14.53,14.56,14.52,14.53,237621.0,14.53,14.56,14.52,14.53,237621.0
2023-09-28 13:40:00,14.53,14.54,14.49,14.5,240549.0,14.53,14.54,14.49,14.5,240549.0
2023-09-28 13:45:00,14.5,14.53,14.49,14.51,201979.0,14.5,14.53,14.49,14.51,201979.0
2023-09-28 13:50:00,14.52,14.54,14.5,14.53,160281.0,14.52,14.54,14.5,14.53,160281.0
2023-09-28 13:55:00,14.53,14.57,14.52,14.55,278593.0,14.53,14.57,14.52,14.55,278593.0
2023-09-28 14:00:00,14.54,14.56,14.5,14.5,260437.0,14.54,14.56,14.5,14.5,260437.0
2023-09-28 14:05:00,14.51,14.54,14.49,14.53,151926.0,14.51,14.54,14.49,14.53,151926.0
2023-09-28 14:10:00,14.52,14.54,14.5,14.54,183424.0,14.52,14.54,14.5,14.54,183424.0
2023-09-28 14:15:00,14.54,14.57,14.53,14.54,243272.0,14.54,14.57,14.53,14.54,243272.0
2023-09-28 14:20:00,14.54,14.56,14.5,14.5,168841.0,14.54,14.56,14.5,14.5,168841.0
2023-09-28 14:25:00,14.5,14.53,14.49,14.51,274790.0,14.5,14.53,14.49,14.51,274790.0
2023-09-28 14:30:00,14.52,14.52,14.46,14.46,318096.0,14.52,14.52,14.46,14.46,318096.0
2023-09-28 14:35:00,14.46,14.47,14.39,14.42,397095.0,14.46,14.47,14.39,14.42,397095.0
2023-09-28 14:40:00,14.42,14.47,14.41,14.45,386538.0,14.42,14.47,14.41,14.45,386538.0
2023-09-28 14:45:00,14.45,14.46,14.39,14.4,343711.0,14.45,14.46,14.39,14.4,343711.0
2023-09-28 14:50:00,14.4,14.47,14.39,14.46,343723.0,14.4,14.47,14.39,14.46,343723.0
2023-09-28 14:55:00,14.47,14.49,14.44,14.49,348864.0,14.47,14.49,14.44,14.49,348864.0
2023-09-28 15:00:00,14.49,14.51,14.48,14.49,390693.0,14.49,14.51,14.48,14.49,390693.0
2023-09-28 15:05:00,14.49,14.52,14.47,14.51,309748.0,14.49,14.52,14.47,14.51,309748.0
2023-09-28 15:10:00,14.51,14.53,14.5,14.52,385411.0,14.51,14.53,14.5,14.52,385411.0
2023-09-28 15:15:00,14.52,14.59,14.51,14.59,660190.0,14.52,14.59,14.51,14.59,660190.0
2023-09-28 15:20:00,14.59,14.59,14.55,14.57,598624.0,14.59,14.59,14.55,14.57,598624.0
2023-09-28 15:25:00,14.57,14.58,14.55,14.56,178915.0,14.57,14.58,14.55,14.56,178915.0
2023-09-28 15:30:00,14.57,14.58,14.49,14.5,474843.0,14.57,14.58,14.49,14.5,474843.0
2023-09-28 15:35:00,14.49,14.5,14.45,14.47,694877.0,14.49,14.5,14.45,14.47,694877.0
2023-09-28 15:40:00,14.47,14.5,14.46,14.49,806281.0,14.47,14.5,14.46,14.49,806281.0
2023-09-28 15:45:00,14.49,14.51,14.46,14.49,1515267.0,14.49,14.51,14.46,14.49,1515267.0
2023-09-28 15:50:00,14.48,14.48,14.41,14.44,1254330.0,14.48,14.48,14.41,14.44,1254330.0
2023-09-28 15:55:00,14.44,14.46,14.39,14.43,2534123.0,14.44,14.46,14.39,14.43,2534123.0
2023-09-29 09:30:00,14.65,15.24,14.53,15.03,4708707.0,14.65,15.24,14.53,15.03,4708707.0
2023-09-29 09:35:00,15.03,15.05,14.37,14.45,2645708.0,15.03,15.05,14.37,14.45,2645708.0
2023-09-29 09:40:00,14.45,14.52,14.24,14.46,1915027.0,14.45,14.52,14.24,14.46,1915027.0
2023-09-29 09:45:00,14.46,14.59,14.25,14.55,1366757.0,14.46,14.59,14.25,14.55,1366757.0
2023-09-29 09:50:00,14.54,14.74,14.44,14.7,1324405.0,14.54,14.74,14.44,14.7,1324405.0
2023-09-29 09:55:00,14.69,14.81,14.67,14.81,912062.0,14.69,14.81,14.67,14.81,912062.0
2023-09-29 10:00:00,14.81,14.87,14.68,14.84,1073727.0,14.81,14.87,14.68,14.84,1073727.0
2023-09-29 10:05:00,14.84,14.84,14.52,14.57,838252.0,14.84,14.84,14.52,14.57,838252.0
2023-09-29 10:10:00,14.57,14.58,14.36,14.5,1337982.0,14.57,14.58,14.36,14.5,1337982.0
2023-09-29 10:15:00,14.49,14.54,14.43,14.51,949401.0,14.49,14.54,14.43,14.51,949401.0
2023-09-29 10:20:00,14.51,14.56,14.3,14.31,932307.0,14.51,14.56,14.3,14.31,932307.0
2023-09-29 10:25:00,14.31,14.35,14.13,14.33,1844557.0,14.31,14.35,14.13,14.33,1844557.0
2023-09-29 10:30:00,14.33,14.34,13.95,13.96,1560037.0,14.33,14.34,13.95,13.96,1560037.0
2023-09-29 10:35:00,13.96,13.99,13.8,13.85,2082935.0,13.96,13.99,13.8,13.85,2082935.0
2023-09-29 10:40:00,13.85,13.88,13.71,13.73,1687939.0,13.85,13.88,13.71,13.73,1687939.0
2023-09-29 10:45:00,13.72,13.85,13.7,13.8,1531705.0,13.72,13.85,13.7,13.8,1531705.0
2023-09-29 10:50:00,13.79,13.85,13.73,13.75,1366710.0,13.79,13.85,13.73,13.75,1366710.0
2023-09-29 10:55:00,13.75,13.83,13.68,13.69,1965243.0,13.75,13.83,13.68,13.69,1965243.0
2023-09-29 11:00:00,13.69,13.75,13.65,13.69,853495.0,13.69,13.75,13.65,13.69,853495.0
2023-09-29 11:05:00,13.7,13.79,13.59,13.69,1147391.0,13.7,13.79,13.59,13.69,1147391.0
2023-09-29 11:10:00,13.7,13.76,13.67,13.71,948629.0,13.7,13.76,13.67,13.71,948629.0
2023-09-29 11:15:00,13.7,13.75,13.61,13.69,928539.0,13.7,13.75,13.61,13.69,928539.0
2023-09-29 11:20:00,13.7,13.88,13.69,13.86,1093866.0,13.7,13.88,13.69,13.86,1093866.0
2023-09-29 11:25:00,13.87,13.91,13.74,13.75,1110823.0,13.87,13.91,13.74,13.75,1110823.0
2023-09-29 11:30:00,13.75,13.77,13.65,13.68,1093793.0,13.75,13.77,13.65,13.68,1093793.0
2023-09-29 11:35:00,13.68,13.74,13.65,13.67,874150.0,13.68,13.74,13.65,13.67,874150.0
2023-09-29 11:40:00,13.67,13.75,13.66,13.72,682185.0,13.67,13.75,13.66,13.72,682185.0
2023-09-29 11:45:00,13.72,13.74,13.65,13.67,1554573.0,13.72,13.74,13.65,13.67,1554573.0
2023-09-29 11:50:00,13.67,13.8,13.65,13.78,897411.0,13.67,13.8,13.65,13.78,897411.0
2023-09-29 11:55:00,13.78,13.8,13.75,13.79,586287.0,13.78,13.8,13.75,13.79,586287.0
2023-09-29 12:00:00,13.79,13.79,13.65,13.67,563239.0,13.79,13.79,13.65,13.67,563239.0
2023-09-29 12:05:00,13.68,13.69,13.63,13.63,563062.0,13.68,13.69,13.63,13.63,563062.0
2023-09-29 12:10:00,13.63,13.64,13.48,13.5,1512324.0,13.63,13.64,13.48,13.5,1512324.0
2023-09-29 12:15:00,13.49,13.56,13.45,13.51,1454417.0,13.49,13.56,13.45,13.51,1454417.0
2023-09-29 12:20:00,13.52,13.56,13.47,13.47,1160629.0,13.52,13.56,13.47,13.47,1160629.0
2023-09-29 12:25:00,13.47,13.5,13.37,13.38,1271970.0,13.47,13.5,13.37,13.38,1271970.0
2023-09-29 12:30:00,13.37,13.43,13.36,13.38,864792.0,13.37,13.43,13.36,13.38,864792.0
2023-09-29 12:35:00,13.37,13.43,13.32,13.33,842921.0,13.37,13.43,13.32,13.33,842921.0
2023-09-29 12:40:00,13.33,13.43,13.32,13.38,785542.0,13.33,13.43,13.32,13.38,785542.0
2023-09-29 12:45:00,13.38,13.49,13.38,13.46,738061.0,13.38,13.49,13.38,13.46,738061.0
2023-09-29 12:50:00,13.46,13.48,13.42,13.43,452167.0,13.46,13.48,13.42,13.43,452167.0
2023-09-29 12:55:00,13.43,13.48,13.42,13.45,490698.0,13.43,13.48,13.42,13.45,490698.0
2023-09-29 13:00:00,13.45,13.46,13.35,13.38,827700.0,13.45,13.46,13.35,13.38,827700.0
2023-09-29 13:05:00,13.37,13.39,13.3,13.34,863010.0,13.37,13.39,13.3,13.34,863010.0
2023-09-29 13:10:00,13.34,13.38,13.32,13.38,340469.0,13.34,13.38,13.32,13.38,340469.0
2023-09-29 13:15:00,13.38,13.38,13.3,13.36,540067.0,13.38,13.38,13.3,13.36,540067.0
2023-09-29 13:20:00,13.35,13.43,13.34,13.41,470596.0,13.35,13.43,13.34,13.41,470596.0
2023-09-29 13:25:00,13.41,13.5,13.4,13.43,746902.0,13.41,13.5,13.4,13.43,746902.0
2023-09-29 13:30:00,13.43,13.46,13.4,13.41,607418.0,13.43,13.46,13.4,13.41,607418.0
2023-09-29 13:35:00,13.4,13.46,13.4,13.41,506492.0,13.4,13.46,13.4,13.41,506492.0
2023-09-29 13:40:00,13.41,13.41,13.31,13.32,618139.0,13.41,13.41,13.31,13.32,618139.0
2023-09-29 13:45:00,13.33,13.33,13.25,13.28,742673.0,13.33,13.33,13.25,13.28,742673.0
2023-09-29 13:50:00,13.28,13.31,13.24,13.3,599874.0,13.28,13.31,13.24,13.3,599874.0
2023-09-29 13:55:00,13.29,13.34,13.28,13.33,407825.0,13.29,13.34,13.28,13.33,407825.0
2023-09-29 14:00:00,13.32,13.35,13.29,13.3,414823.0,13.32,13.35,13.29,13.3,414823.0
2023-09-29 14:05:00,13.3,13.4,13.28,13.38,462384.0,13.3,13.4,13.28,13.38,462384.0
2023-09-29 14:10:00,13.38,13.42,13.37,13.37,374635.0,13.38,13.42,13.37,13.37,374635.0
2023-09-29 14:15:00,13.38,13.39,13.33,13.34,403340.0,13.38,13.39,13.33,13.34,403340.0
2023-09-29 14:20:00,13.34,13.42,13.33,13.42,340806.0,13.34,13.42,13.33,13.42,340806.0
2023-09-29 14:25:00,13.42,13.49,13.4,13.41,577383.0,13.42,13.49,13.4,13.41,577383.0
2023-09-29 14:30:00,13.41,13.47,13.41,13.46,606629.0,13.41,13.47,13.41,13.46,606629.0
2023-09-29 14:35:00,13.46,13.51,13.44,13.48,787998.0,13.46,13.51,13.44,13.48,787998.0
2023-09-29 14:40:00,13.49,13.58,13.48,13.57,533177.0,13.49,13.58,13.48,13.57,533177.0
2023-09-29 14:45:00,13.57,13.62,13.53,13.59,826824.0,13.57,13.62,13.53,13.59,826824.0
2023-09-29 14:50:00,13.59,13.59,13.54,13.59,400011.0,13.59,13.59,13.54,13.59,400011.0
2023-09-29 14:55:00,13.58,13.65,13.58,13.62,602557.0,13.58,13.65,13.58,13.62,602557.0
2023-09-29 15:00:00,13.62,13.7,13.59,13.6,833007.0,13.62,13.7,13.59,13.6,833007.0
2023-09-29 15:05:00,13.6,13.64,13.58,13.61,492642.0,13.6,13.64,13.58,13.61,492642.0
2023-09-29 15:10:00,13.62,13.67,13.58,13.63,727817.0,13.62,13.67,13.58,13.63,727817.0
2023-09-29 15:15:00,13.63,13.7,13.62,13.69,474237.0,13.63,13.7,13.62,13.69,474237.0
2023-09-29 15:20:00,13.69,13.72,13.67,13.72,595528.0,13.69,13.72,13.67,13.72,595528.0
2023-09-29 15:25:00,13.71,13.8,13.67,13.77,973568.0,13.71,13.8,13.67,13.77,973568.0
2023-09-29 15:30:00,13.77,13.78,13.63,13.66,1117306.0,13.77,13.78,13.63,13.66,1117306.0
2023-09-29 15:35:00,13.65,13.66,13.6,13.65,664677.0,13.65,13.66,13.6,13.65,664677.0
2023-09-29 15:40:00,13.65,13.67,13.63,13.66,595138.0,13.65,13.67,13.63,13.66,595138.0
2023-09-29 15:45:00,13.66,13.74,13.65,13.73,1020746.0,13.66,13.74,13.65,13.73,1020746.0
2023-09-29 15:50:00,13.72,13.77,13.69,13.69,1978460.0,13.72,13.77,13.69,13.69,1978460.0
2023-09-29 15:55:00,13.7,13.74,13.66,13.72,3106721.0,13.7,13.74,13.66,13.72,3106721.0
2023-10-02 09:30:00,13.5,14.06,13.42,14.05,2205580.0,13.5,14.06,13.42,14.05,2205580.0
2023-10-02 09:35:00,14.04,14.18,13.93,14.04,1727353.0,14.04,14.18,13.93,14.04,1727353.0
2023-10-02 09:40:00,14.04,14.1,13.93,14.02,1189336.0,14.04,14.1,13.93,14.02,1189336.0
2023-10-02 09:45:00,14.02,14.06,13.93,13.96,631883.0,14.02,14.06,13.93,13.96,631883.0
2023-10-02 09:50:00,13.96,14.04,13.81,13.85,635696.0,13.96,14.04,13.81,13.85,635696.0
2023-10-02 09:55:00,13.84,13.97,13.84,13.87,680635.0,13.84,13.97,13.84,13.87,680635.0
2023-10-02 10:00:00,13.87,13.93,13.77,13.79,722116.0,13.87,13.93,13.77,13.79,722116.0
2023-10-02 10:05:00,13.78,13.81,13.67,13.67,466989.0,13.78,13.81,13.67,13.67,466989.0
2023-10-02 10:10:00,13.66,13.75,13.65,13.69,457707.0,13.66,13.75,13.65,13.69,457707.0
2023-10-02 10:15:00,13.69,13.75,13.66,13.7,353948.0,13.69,13.75,13.66,13.7,353948.0
2023-10-02 10:20:00,13.69,13.73,13.66,13.73,340830.0,13.69,13.73,13.66,13.73,340830.0
2023-10-02 10:25:00,13.72,13.79,13.65,13.66,922975.0,13.72,13.79,13.65,13.66,922975.0
2023-10-02 10:30:00,13.66,13.76,13.64,13.74,452076.0,13.66,13.76,13.64,13.74,452076.0
2023-10-02 10:35:00,13.75,13.78,13.71,13.74,446641.0,13.75,13.78,13.71,13.74,446641.0
2023-10-02 10:40:00,13.73,13.78,13.65,13.74,440365.0,13.73,13.78,13.65,13.74,440365.0
2023-10-02 10:45:00,13.75,13.81,13.73,13.79,378684.0,13.75,13.81,13.73,13.79,378684.0
2023-10-02 10:50:00,13.79,13.82,13.76,13.76,323511.0,13.79,13.82,13.76,13.76,323511.0
2023-10-02 10:55:00,13.77,13.79,13.73,13.75,391786.0,13.77,13.79,13.73,13.75,391786.0
2023-10-02 11:00:00,13.74,13.76,13.69,13.7,343234.0,13.74,13.76,13.69,13.7,343234.0
2023-10-02 11:05:00,13.7,13.71,13.65,13.7,369377.0,13.7,13.71,13.65,13.7,369377.0
2023-10-02 11:10:00,13.7,13.7,13.64,13.67,293655.0,13.7,13.7,13.64,13.67,293655.0
2023-10-02 11:15:00,13.67,13.7,13.63,13.67,298704.0,13.67,13.7,13.63,13.67,298704.0
2023-10-02 11:20:00,13.66,13.73,13.65,13.7,308365.0,13.66,13.73,13.65,13.7,308365.0
2023-10-02 11:25:00,13.69,13.7,13.65,13.69,184492.0,13.69,13.7,13.65,13.69,184492.0
2023-10-02 11:30:00,13.7,13.72,13.67,13.7,186611.0,13.7,13.72,13.67,13.7,186611.0
2023-10-02 11:35:00,13.7,13.7,13.63,13.67,261945.0,13.7,13.7,13.63,13.67,261945.0
2023-10-02 11:40:00,13.66,13.73,13.66,13.69,267593.0,13.66,13.73,13.66,13.69,267593.0
2023-10-02 11:45:00,13.68,13.73,13.67,13.73,170730.0,13.68,13.73,13.67,13.73,170730.0
2023-10-02 11:50:00,13.72,13.73,13.64,13.64,314896.0,13.72,13.73,13.64,13.64,314896.0
2023-10-02 11:55:00,13.64,13.65,13.58,13.6,392003.0,13.64,13.65,13.58,13.6,392003.0
2023-10-02 12:00:00,13.59,13.65,13.57,13.65,142170.0,13.59,13.65,13.57,13.65,142170.0
2023-10-02 12:05:00,13.65,13.66,13.62,13.65,149632.0,13.65,13.66,13.62,13.65,149632.0
2023-10-02 12:10:00,13.65,13.7,13.63,13.7,274061.0,13.65,13.7,13.63,13.7,274061.0
2023-10-02 12:15:00,13.7,13.73,13.68,13.7,149024.0,13.7,13.73,13.68,13.7,149024.0
2023-10-02 12:20:00,13.7,13.73,13.68,13.7,149364.0,13.7,13.73,13.68,13.7,149364.0
2023-10-02 12:25:00,13.7,13.74,13.69,13.71,612360.0,13.7,13.74,13.69,13.71,612360.0
2023-10-02 12:30:00,13.71,13.75,13.7,13.74,309299.0,13.71,13.75,13.7,13.74,309299.0
2023-10-02 12:35:00,13.74,13.76,13.73,13.75,132897.0,13.74,13.76,13.73,13.75,132897.0
2023-10-02 12:40:00,13.74,13.8,13.72,13.78,447720.0,13.74,13.8,13.72,13.78,447720.0
2023-10-02 12:45:00,13.77,13.79,13.71,13.71,340813.0,13.77,13.79,13.71,13.71,340813.0
2023-10-02 12:50:00,13.72,13.76,13.69,13.74,350287.0,13.72,13.76,13.69,13.74,350287.0
2023-10-02 12:55:00,13.74,13.79,13.74,13.79,146347.0,13.74,13.79,13.74,13.79,146347.0
2023-10-02 13:00:00,13.79,13.8,13.76,13.78,153526.0,13.79,13.8,13.76,13.78,153526.0
2023-10-02 13:05:00,13.77,13.79,13.74,13.76,181684.0,13.77,13.79,13.74,13.76,181684.0
2023-10-02 13:10:00,13.76,13.76,13.66,13.71,270662.0,13.76,13.76,13.66,13.71,270662.0
2023-10-02 13:15:00,13.71,13.75,13.71,13.74,167595.0,13.71,13.75,13.71,13.74,167595.0
2023-10-02 13:20:00,13.74,13.78,13.73,13.77,115362.0,13.74,13.78,13.73,13.77,115362.0
2023-10-02 13:25:00,13.77,13.78,13.74,13.76,136623.0,13.77,13.78,13.74,13.76,136623.0
2023-10-02 13:30:00,13.76,13.77,13.71,13.72,131079.0,13.76,13.77,13.71,13.72,131079.0
2023-10-02 13:35:00,13.72,13.73,13.69,13.7,163486.0,13.72,13.73,13.69,13.7,163486.0
2023-10-02 13:40:00,13.7,13.71,13.67,13.69,141405.0,13.7,13.71,13.67,13.69,141405.0
2023-10-02 13:45:00,13.68,13.71,13.66,13.67,171620.0,13.68,13.71,13.66,13.67,171620.0
2023-10-02 13:50:00,13.66,13.7,13.66,13.67,164276.0,13.66,13.7,13.66,13.67,164276.0
2023-10-02 13:55:00,13.68,13.68,13.64,13.67,141619.0,13.68,13.68,13.64,13.67,141619.0
2023-10-02 14:00:00,13.67,13.67,13.64,13.65,162497.0,13.67,13.67,13.64,13.65,162497.0
2023-10-02 14:05:00,13.65,13.67,13.6,13.61,235093.0,13.65,13.67,13.6,13.61,235093.0
2023-10-02 14:10:00,13.6,13.68,13.6,13.66,401543.0,13.6,13.68,13.6,13.66,401543.0
2023-10-02 14:15:00,13.66,13.67,13.6,13.61,475685.0,13.66,13.67,13.6,13.61,475685.0
2023-10-02 14:20:00,13.61,13.62,13.58,13.58,392783.0,13.61,13.62,13.58,13.58,392783.0
2023-10-02 14:25:00,13.59,13.6,13.53,13.54,303026.0,13.59,13.6,13.53,13.54,303026.0
2023-10-02 14:30:00,13.54,13.6,13.53,13.6,191856.0,13.54,13.6,13.53,13.6,191856.0
2023-10-02 14:35:00,13.6,13.63,13.58,13.61,292830.0,13.6,13.63,13.58,13.61,292830.0
2023-10-02 14:40:00,13.61,13.62,13.57,13.59,204500.0,13.61,13.62,13.57,13.59,204500.0
2023-10-02 14:45:00,13.59,13.64,13.58,13.63,193219.0,13.59,13.64,13.58,13.63,193219.0
2023-10-02 14:50:00,13.63,13.65,13.61,13.63,179251.0,13.63,13.65,13.61,13.63,179251.0
2023-10-02 14:55:00,13.63,13.64,13.59,13.63,658939.0,13.63,13.64,13.59,13.63,658939.0
2023-10-02 15:00:00,13.63,13.63,13.54,13.55,276820.0,13.63,13.63,13.54,13.55,276820.0
2023-10-02 15:05:00,13.55,13.6,13.54,13.6,316617.0,13.55,13.6,13.54,13.6,316617.0
2023-10-02 15:10:00,13.59,13.6,13.55,13.56,289406.0,13.59,13.6,13.55,13.56,289406.0
2023-10-02 15:15:00,13.56,13.58,13.55,13.55,235621.0,13.56,13.58,13.55,13.55,235621.0
2023-10-02 15:20:00,13.55,13.61,13.54,13.6,272960.0,13.55,13.61,13.54,13.6,272960.0
2023-10-02 15:25:00,13.6,13.6,13.57,13.59,347746.0,13.6,13.6,13.57,13.59,347746.0
2023-10-02 15:30:00,13.59,13.62,13.57,13.6,267191.0,13.59,13.62,13.57,13.6,267191.0
2023-10-02 15:35:00,13.61,13.62,13.58,13.6,390153.0,13.61,13.62,13.58,13.6,390153.0
2023-10-02 15:40:00,13.6,13.61,13.58,13.59,413598.0,13.6,13.61,13.58,13.59,413598.0
2023-10-02 15:45:00,13.59,13.6,13.57,13.59,505523.0,13.59,13.6,13.57,13.59,505523.0
2023-10-02 15:50:00,13.59,13.62,13.57,13.62,933167.0,13.59,13.62,13.57,13.62,933167.0
2023-10-02 15:55:00,13.62,13.65,13.6,13.65,1801472.0,13.62,13.65,13.6,13.65,1801472.0
2023-10-03 09:30:00,13.37,13.51,13.13,13.19,1754762.0,13.37,13.51,13.13,13.19,1754762.0
2023-10-03 09:35:00,13.2,13.3,13.16,13.22,934827.0,13.2,13.3,13.16,13.22,934827.0
2023-10-03 09:40:00,13.23,13.24,13.17,13.18,966079.0,13.23,13.24,13.17,13.18,966079.0
2023-10-03 09:45:00,13.18,13.18,13.03,13.11,1108719.0,13.18,13.18,13.03,13.11,1108719.0
2023-10-03 09:50:00,13.1,13.11,12.93,13.04,1390848.0,13.1,13.11,12.93,13.04,1390848.0
2023-10-03 09:55:00,13.04,13.04,12.9,12.93,903982.0,13.04,13.04,12.9,12.93,903982.0
2023-10-03 10:00:00,12.94,12.94,12.83,12.84,1391723.0,12.94,12.94,12.83,12.84,1391723.0
2023-10-03 10:05:00,12.85,12.92,12.83,12.88,663958.0,12.85,12.92,12.83,12.88,663958.0
2023-10-03 10:10:00,12.89,12.98,12.88,12.92,2110686.0,12.89,12.98,12.88,12.92,2110686.0
2023-10-03 10:15:00,12.93,12.93,12.81,12.87,828624.0,12.93,12.93,12.81,12.87,828624.0
2023-10-03 10:20:00,12.87,12.9,12.77,12.82,1272061.0,12.87,12.9,12.77,12.82,1272061.0
2023-10-03 10:25:00,12.82,12.83,12.75,12.77,720900.0,12.82,12.83,12.75,12.77,720900.0
2023-10-03 10:30:00,12.76,12.8,12.75,12.76,630563.0,12.76,12.8,12.75,12.76,630563.0
2023-10-03 10:35:00,12.76,12.8,12.72,12.75,699802.0,12.76,12.8,12.72,12.75,699802.0
2023-10-03 10:40:00,12.75,12.78,12.73,12.78,695608.0,12.75,12.78,12.73,12.78,695608.0
2023-10-03 10:45:00,12.78,12.81,12.74,12.76,681389.0,12.78,12.81,12.74,12.76,681389.0
2023-10-03 10:50:00,12.77,12.77,12.68,12.71,690723.0,12.77,12.77,12.68,12.71,690723.0
2023-10-03 10:55:00,12.71,12.73,12.67,12.69,666147.0,12.71,12.73,12.67,12.69,666147.0
2023-10-03 11:00:00,12.69,12.7,12.65,12.68,566793.0,12.69,12.7,12.65,12.68,566793.0
2023-10-03 11:05:00,12.68,12.73,12.67,12.7,354428.0,12.68,12.73,12.67,12.7,354428.0
2023-10-03 11:10:00,12.7,12.8,12.69,12.73,550320.0,12.7,12.8,12.69,12.73,550320.0
2023-10-03 11:15:00,12.73,12.8,12.72,12.77,622628.0,12.73,12.8,12.72,12.77,622628.0
2023-10-03 11:20:00,12.76,12.84,12.76,12.84,612278.0,12.76,12.84,12.76,12.84,612278.0
2023-10-03 11:25:00,12.84,12.85,12.8,12.83,526238.0,12.84,12.85,12.8,12.83,526238.0
2023-10-03 11:30:00,12.83,12.88,12.8,12.82,527100.0,12.83,12.88,12.8,12.82,527100.0
2023-10-03 11:35:00,12.83,12.84,12.73,12.76,491983.0,12.83,12.84,12.73,12.76,491983.0
2023-10-03 11:40:00,12.76,12.8,12.76,12.79,363697.0,12.76,12.8,12.76,12.79,363697.0
2023-10-03 11:45:00,12.79,12.81,12.77,12.79,451457.0,12.79,12.81,12.77,12.79,451457.0
2023-10-03 11:50:00,12.8,12.82,12.77,12.81,280712.0,12.8,12.82,12.77,12.81,280712.0
2023-10-03 11:55:00,12.8,12.86,12.8,12.86,255192.0,12.8,12.86,12.8,12.86,255192.0
2023-10-03 12:00:00,12.86,13.01,12.85,13.01,465827.0,12.86,13.01,12.85,13.01,465827.0
2023-10-03 12:05:00,13.01,13.01,12.97,12.98,385077.0,13.01,13.01,12.97,12.98,385077.0
2023-10-03 12:10:00,12.98,12.99,12.97,12.99,154352.0,12.98,12.99,12.97,12.99,154352.0
2023-10-03 12:15:00,12.99,13.01,12.96,12.96,299835.0,12.99,13.01,12.96,12.96,299835.0
2023-10-03 12:20:00,12.96,12.98,12.94,12.96,266505.0,12.96,12.98,12.94,12.96,266505.0
2023-10-03 12:25:00,12.96,13.0,12.95,12.99,215220.0,12.96,13.0,12.95,12.99,215220.0
2023-10-03 12:30:00,13.0,13.03,12.98,13.02,232646.0,13.0,13.03,12.98,13.02,232646.0
2023-10-03 12:35:00,13.01,13.04,12.97,13.02,343823.0,13.01,13.04,12.97,13.02,343823.0
2023-10-03 12:40:00,13.01,13.03,12.94,12.99,651163.0,13.01,13.03,12.94,12.99,651163.0
2023-10-03 12:45:00,12.99,13.02,12.98,13.02,301161.0,12.99,13.02,12.98,13.02,301161.0
2023-10-03 12:50:00,13.02,13.02,12.94,12.94,218429.0,13.02,13.02,12.94,12.94,218429.0
2023-10-03 12:55:00,12.95,12.95,12.9,12.91,332261.0,12.95,12.95,12.9,12.91,332261.0
2023-10-03 13:00:00,12.91,12.95,12.9,12.94,301736.0,12.91,12.95,12.9,12.94,301736.0
2023-10-03 13:05:00,12.94,12.95,12.88,12.88,316575.0,12.94,12.95,12.88,12.88,316575.0
2023-10-03 13:10:00,12.88,12.93,12.88,12.92,251289.0,12.88,12.93,12.88,12.92,251289.0
2023-10-03 13:15:00,12.92,12.93,12.88,12.88,167501.0,12.92,12.93,12.88,12.88,167501.0
2023-10-03 13:20:00,12.88,12.9,12.88,12.9,213040.0,12.88,12.9,12.88,12.9,213040.0
2023-10-03 13:25:00,12.9,12.9,12.85,12.86,222702.0,12.9,12.9,12.85,12.86,222702.0
2023-10-03 13:30:00,12.87,12.88,12.83,12.86,197349.0,12.87,12.88,12.83,12.86,197349.0
2023-10-03 13:35:00,12.86,12.86,12.82,12.83,146163.0,12.86,12.86,12.82,12.83,146163.0
2023-10-03 13:40:00,12.83,12.85,12.81,12.82,162782.0,12.83,12.85,12.81,12.82,162782.0
2023-10-03 13:45:00,12.81,12.83,12.79,12.79,267584.0,12.81,12.83,12.79,12.79,267584.0
2023-10-03 13:50:00,12.79,12.82,12.78,12.81,338398.0,12.79,12.82,12.78,12.81,338398.0
2023-10-03 13:55:00,12.81,12.81,12.77,12.79,279990.0,12.81,12.81,12.77,12.79,279990.0
2023-10-03 14:00:00,12.79,12.8,12.76,12.79,153925.0,12.79,12.8,12.76,12.79,153925.0
2023-10-03 14:05:00,12.79,12.79,12.75,12.77,211213.0,12.79,12.79,12.75,12.77,211213.0
2023-10-03 14:10:00,12.76,12.79,12.74,12.75,373967.0,12.76,12.79,12.74,12.75,373967.0
2023-10-03 14:15:00,12.75,12.78,12.73,12.78,260218.0,12.75,12.78,12.73,12.78,260218.0
2023-10-03 14:20:00,12.78,12.79,12.76,12.78,304026.0,12.78,12.79,12.76,12.78,304026.0
2023-10-03 14:25:00,12.78,12.82,12.75,12.81,396081.0,12.78,12.82,12.75,12.81,396081.0
2023-10-03 14:30:00,12.81,12.83,12.79,12.82,291989.0,12.81,12.83,12.79,12.82,291989.0
2023-10-03 14:35:00,12.82,12.84,12.81,12.83,184923.0,12.82,12.84,12.81,12.83,184923.0
2023-10-03 14:40:00,12.84,12.85,12.81,12.84,264285.0,12.84,12.85,12.81,12.84,264285.0
2023-10-03 14:45:00,12.83,12.86,12.82,12.85,254868.0,12.83,12.86,12.82,12.85,254868.0
2023-10-03 14:50:00,12.85,12.86,12.81,12.82,364579.0,12.85,12.86,12.81,12.82,364579.0
2023-10-03 14:55:00,12.82,12.83,12.8,12.81,239194.0,12.82,12.83,12.8,12.81,239194.0
2023-10-03 15:00:00,12.81,12.82,12.76,12.8,508175.0,12.81,12.82,12.76,12.8,508175.0
2023-10-03 15:05:00,12.79,12.8,12.73,12.76,1183534.0,12.79,12.8,12.73,12.76,1183534.0
2023-10-03 15:10:00,12.76,12.78,12.74,12.78,548737.0,12.76,12.78,12.74,12.78,548737.0
2023-10-03 15:15:00,12.78,12.8,12.74,12.74,531729.0,12.78,12.8,12.74,12.74,531729.0
2023-10-03 15:20:00,12.74,12.77,12.73,12.74,1209181.0,12.74,12.77,12.73,12.74,1209181.0
2023-10-03 15:25:00,12.75,12.75,12.68,12.69,713991.0,12.75,12.75,12.68,12.69,713991.0
2023-10-03 15:30:00,12.69,12.7,12.67,12.68,607840.0,12.69,12.7,12.67,12.68,607840.0
2023-10-03 15:35:00,12.67,12.72,12.67,12.71,872223.0,12.67,12.72,12.67,12.71,872223.0
2023-10-03 15:40:00,12.71,12.75,12.7,12.74,654493.0,12.71,12.75,12.7,12.74,654493.0
2023-10-03 15:45:00,12.74,12.76,12.72,12.75,859655.0,12.74,12.76,12.72,12.75,859655.0
2023-10-03 15:50:00,12.76,12.77,12.73,12.75,2175540.0,12.76,12.77,12.73,12.75,2175540.0
2023-10-03 15:55:00,12.75,12.75,12.71,12.74,1993555.0,12.75,12.75,12.71,12.74,1993555.0
2023-10-04 09:30:00,12.84,13.02,12.83,13.01,1574442.0,12.84,13.02,12.83,13.01,1574442.0
2023-10-04 09:35:00,13.02,13.23,13.01,13.21,1425054.0,13.02,13.23,13.01,13.21,1425054.0
2023-10-04 09:40:00,13.21,13.22,13.01,13.04,1459477.0,13.21,13.22,13.01,13.04,1459477.0
2023-10-04 09:45:00,13.05,13.06,12.92,12.92,702713.0,13.05,13.06,12.92,12.92,702713.0
2023-10-04 09:50:00,12.93,12.98,12.87,12.98,618602.0,12.93,12.98,12.87,12.98,618602.0
2023-10-04 09:55:00,12.98,12.99,12.92,12.94,284201.0,12.98,12.99,12.92,12.94,284201.0
2023-10-04 10:00:00,12.94,13.02,12.92,12.97,693599.0,12.94,13.02,12.92,12.97,693599.0
2023-10-04 10:05:00,12.97,12.98,12.87,12.9,388177.0,12.97,12.98,12.87,12.9,388177.0
2023-10-04 10:10:00,12.9,12.98,12.87,12.98,785453.0,12.9,12.98,12.87,12.98,785453.0
2023-10-04 10:15:00,12.97,13.02,12.94,12.98,973143.0,12.97,13.02,12.94,12.98,973143.0
2023-10-04 10:20:00,12.98,13.0,12.89,12.91,397230.0,12.98,13.0,12.89,12.91,397230.0
2023-10-04 10:25:00,12.91,12.91,12.82,12.87,468544.0,12.91,12.91,12.82,12.87,468544.0
2023-10-04 10:30:00,12.87,12.98,12.86,12.97,551753.0,12.87,12.98,12.86,12.97,551753.0
2023-10-04 10:35:00,12.97,13.0,12.94,13.0,770220.0,12.97,13.0,12.94,13.0,770220.0
2023-10-04 10:40:00,13.0,13.02,12.95,12.98,499686.0,13.0,13.02,12.95,12.98,499686.0
2023-10-04 10:45:00,12.97,12.99,12.89,12.92,401461.0,12.97,12.99,12.89,12.92,401461.0
2023-10-04 10:50:00,12.92,12.94,12.9,12.93,360288.0,12.92,12.94,12.9,12.93,360288.0
2023-10-04 10:55:00,12.94,12.94,12.9,12.93,295741.0,12.94,12.94,12.9,12.93,295741.0
2023-10-04 11:00:00,12.93,13.0,12.89,12.99,527484.0,12.93,13.0,12.89,12.99,527484.0
2023-10-04 11:05:00,12.99,13.04,12.99,13.04,403171.0,12.99,13.04,12.99,13.04,403171.0
2023-10-04 11:10:00,13.04,13.1,13.02,13.06,406336.0,13.04,13.1,13.02,13.06,406336.0
2023-10-04 11:15:00,13.06,13.11,13.05,13.1,440175.0,13.06,13.11,13.05,13.1,440175.0
2023-10-04 11:20:00,13.1,13.12,13.04,13.05,570653.0,13.1,13.12,13.04,13.05,570653.0
2023-10-04 11:25:00,13.06,13.08,13.04,13.07,574528.0,13.06,13.08,13.04,13.07,574528.0
2023-10-04 11:30:00,13.07,13.07,13.01,13.03,249378.0,13.07,13.07,13.01,13.03,249378.0
2023-10-04 11:35:00,13.03,13.04,13.0,13.02,247367.0,13.03,13.04,13.0,13.02,247367.0
2023-10-04 11:40:00,13.02,13.03,12.95,12.96,269095.0,13.02,13.03,12.95,12.96,269095.0
2023-10-04 11:45:00,12.96,13.08,12.96,13.03,390738.0,12.96,13.08,12.96,13.03,390738.0
2023-10-04 11:50:00,13.04,13.13,13.02,13.13,338819.0,13.04,13.13,13.02,13.13,338819.0
2023-10-04 11:55:00,13.13,13.19,13.12,13.16,460598.0,13.13,13.19,13.12,13.16,460598.0
2023-10-04 12:00:00,13.17,13.18,13.13,13.14,262756.0,13.17,13.18,13.13,13.14,262756.0
2023-10-04 12:05:00,13.14,13.15,13.12,13.13,247252.0,13.14,13.15,13.12,13.13,247252.0
2023-10-04 12:10:00,13.14,13.15,13.08,13.08,277842.0,13.14,13.15,13.08,13.08,277842.0
2023-10-04 12:15:00,13.09,13.14,13.07,13.13,162503.0,13.09,13.14,13.07,13.13,162503.0
2023-10-04 12:20:00,13.13,13.16,13.11,13.12,320459.0,13.13,13.16,13.11,13.12,320459.0
2023-10-04 12:25:00,13.13,13.18,13.12,13.18,157347.0,13.13,13.18,13.12,13.18,157347.0
2023-10-04 12:30:00,13.18,13.2,13.16,13.19,215336.0,13.18,13.2,13.16,13.19,215336.0
2023-10-04 12:35:00,13.2,13.22,13.19,13.2,325587.0,13.2,13.22,13.19,13.2,325587.0
2023-10-04 12:40:00,13.19,13.22,13.18,13.19,182779.0,13.19,13.22,13.18,13.19,182779.0
2023-10-04 12:45:00,13.19,13.2,13.16,13.17,172842.0,13.19,13.2,13.16,13.17,172842.0
2023-10-04 12:50:00,13.18,13.18,13.15,13.18,211741.0,13.18,13.18,13.15,13.18,211741.0
2023-10-04 12:55:00,13.17,13.19,13.12,13.13,316715.0,13.17,13.19,13.12,13.13,316715.0
2023-10-04 13:00:00,13.13,13.14,13.09,13.11,161209.0,13.13,13.14,13.09,13.11,161209.0
2023-10-04 13:05:00,13.11,13.15,13.1,13.15,240239.0,13.11,13.15,13.1,13.15,240239.0
2023-10-04 13:10:00,13.15,13.15,13.11,13.12,127914.0,13.15,13.15,13.11,13.12,127914.0
2023-10-04 13:15:00,13.12,13.15,13.11,13.12,164490.0,13.12,13.15,13.11,13.12,164490.0
2023-10-04 13:20:00,13.11,13.13,13.09,13.09,173171.0,13.11,13.13,13.09,13.09,173171.0
2023-10-04 13:25:00,13.1,13.1,13.07,13.1,260291.0,13.1,13.1,13.07,13.1,260291.0
2023-10-04 13:30:00,13.1,13.12,13.07,13.11,249708.0,13.1,13.12,13.07,13.11,249708.0
2023-10-04 13:35:00,13.11,13.11,13.07,13.08,125861.0,13.11,13.11,13.07,13.08,125861.0
2023-10-04 13:40:00,13.08,13.09,13.05,13.09,197054.0,13.08,13.09,13.05,13.09,197054.0
2023-10-04 13:45:00,13.09,13.12,13.08,13.12,137931.0,13.09,13.12,13.08,13.12,137931.0
2023-10-04 13:50:00,13.12,13.12,13.07,13.08,176753.0,13.12,13.12,13.07,13.08,176753.0
2023-10-04 13:55:00,13.08,13.08,13.04,13.04,243953.0,13.08,13.08,13.04,13.04,243953.0
2023-10-04 14:00:00,13.04,13.07,13.03,13.07,199671.0,13.04,13.07,13.03,13.07,199671.0
2023-10-04 14:05:00,13.07,13.09,13.05,13.05,219128.0,13.07,13.09,13.05,13.05,219128.0
2023-10-04 14:10:00,13.06,13.1,13.04,13.1,174896.0,13.06,13.1,13.04,13.1,174896.0
2023-10-04 14:15:00,13.1,13.12,13.08,13.1,205244.0,13.1,13.12,13.08,13.1,205244.0
2023-10-04 14:20:00,13.1,13.1,13.04,13.05,170905.0,13.1,13.1,13.04,13.05,170905.0
2023-10-04 14:25:00,13.04,13.08,13.04,13.08,109152.0,13.04,13.08,13.04,13.08,109152.0
2023-10-04 14:30:00,13.08,13.09,13.05,13.07,161019.0,13.08,13.09,13.05,13.07,161019.0
2023-10-04 14:35:00,13.06,13.07,13.04,13.06,119482.0,13.06,13.07,13.04,13.06,119482.0
2023-10-04 14:40:00,13.07,13.08,13.06,13.08,86433.0,13.07,13.08,13.06,13.08,86433.0
2023-10-04 14:45:00,13.08,13.1,13.06,13.07,180733.0,13.08,13.1,13.06,13.07,180733.0
2023-10-04 14:50:00,13.06,13.07,13.04,13.05,239047.0,13.06,13.07,13.04,13.05,239047.0
2023-10-04 14:55:00,13.05,13.07,13.05,13.06,137187.0,13.05,13.07,13.05,13.06,137187.0
2023-10-04 15:00:00,13.06,13.08,13.05,13.07,123750.0,13.06,13.08,13.05,13.07,123750.0
2023-10-04 15:05:00,13.07,13.1,13.05,13.09,217451.0,13.07,13.1,13.05,13.09,217451.0
2023-10-04 15:10:00,13.09,13.13,13.08,13.12,236986.0,13.09,13.13,13.08,13.12,236986.0
2023-10-04 15:15:00,13.12,13.16,13.12,13.15,194102.0,13.12,13.16,13.12,13.15,194102.0
2023-10-04 15:20:00,13.15,13.17,13.13,13.15,223016.0,13.15,13.17,13.13,13.15,223016.0
2023-10-04 15:25:00,13.15,13.15,13.1,13.13,346963.0,13.15,13.15,13.1,13.13,346963.0
2023-10-04 15:30:00,13.13,13.16,13.12,13.15,401431.0,13.13,13.16,13.12,13.15,401431.0
2023-10-04 15:35:00,13.14,13.18,13.14,13.18,328146.0,13.14,13.18,13.14,13.18,328146.0
2023-10-04 15:40:00,13.18,13.18,13.12,13.13,532788.0,13.18,13.18,13.12,13.13,532788.0
2023-10-04 15:45:00,13.12,13.13,13.1,13.12,810865.0,13.12,13.13,13.1,13.12,810865.0
2023-10-04 15:50:00,13.11,13.12,13.08,13.12,902500.0,13.11,13.12,13.08,13.12,902500.0
2023-10-04 15:55:00,13.12,13.12,13.09,13.1,1699949.0,13.12,13.12,13.09,13.1,1699949.0
2023-10-05 09:30:00,13.27,13.6,13.2,13.57,1736363.0,13.27,13.6,13.2,13.57,1736363.0
2023-10-05 09:35:00,13.58,13.65,13.45,13.46,1143040.0,13.58,13.65,13.45,13.46,1143040.0
2023-10-05 09:40:00,13.46,13.48,13.21,13.24,1208967.0,13.46,13.48,13.21,13.24,1208967.0
2023-10-05 09:45:00,13.25,13.39,13.23,13.33,594983.0,13.25,13.39,13.23,13.33,594983.0
2023-10-05 09:50:00,13.33,13.38,13.3,13.35,314633.0,13.33,13.38,13.3,13.35,314633.0
2023-10-05 09:55:00,13.34,13.43,13.33,13.41,526423.0,13.34,13.43,13.33,13.41,526423.0
2023-10-05 10:00:00,13.4,13.41,13.29,13.34,439213.0,13.4,13.41,13.29,13.34,439213.0
2023-10-05 10:05:00,13.35,13.35,13.28,13.31,356332.0,13.35,13.35,13.28,13.31,356332.0
2023-10-05 10:10:00,13.32,13.39,13.28,13.39,402242.0,13.32,13.39,13.28,13.39,402242.0
2023-10-05 10:15:00,13.38,13.47,13.35,13.44,557752.0,13.38,13.47,13.35,13.44,557752.0
2023-10-05 10:20:00,13.43,13.46,13.38,13.43,389636.0,13.43,13.46,13.38,13.43,389636.0
2023-10-05 10:25:00,13.43,13.5,13.42,13.45,454361.0,13.43,13.5,13.42,13.45,454361.0
2023-10-05 10:30:00,13.45,13.45,13.32,13.32,360724.0,13.45,13.45,13.32,13.32,360724.0
2023-10-05 10:35:00,13.33,13.36,13.25,13.29,381249.0,13.33,13.36,13.25,13.29,381249.0
2023-10-05 10:40:00,13.29,13.3,13.25,13.28,336938.0,13.29,13.3,13.25,13.28,336938.0
2023-10-05 10:45:00,13.28,13.29,13.25,13.25,215578.0,13.28,13.29,13.25,13.25,215578.0
2023-10-05 10:50:00,13.26,13.26,13.21,13.25,334704.0,13.26,13.26,13.21,13.25,334704.0
2023-10-05 10:55:00,13.25,13.26,13.18,13.21,294241.0,13.25,13.26,13.18,13.21,294241.0
2023-10-05 11:00:00,13.21,13.22,13.17,13.2,233769.0,13.21,13.22,13.17,13.2,233769.0
2023-10-05 11:05:00,13.2,13.2,13.17,13.19,115942.0,13.2,13.2,13.17,13.19,115942.0
2023-10-05 11:10:00,13.19,13.2,13.18,13.18,104181.0,13.19,13.2,13.18,13.18,104181.0
2023-10-05 11:15:00,13.18,13.19,13.15,13.16,176351.0,13.18,13.19,13.15,13.16,176351.0
2023-10-05 11:20:00,13.17,13.18,13.14,13.16,213850.0,13.17,13.18,13.14,13.16,213850.0
2023-10-05 11:25:00,13.16,13.16,13.13,13.15,163446.0,13.16,13.16,13.13,13.15,163446.0
2023-10-05 11:30:00,13.14,13.17,13.1,13.11,346746.0,13.14,13.17,13.1,13.11,346746.0
2023-10-05 11:35:00,13.11,13.2,13.1,13.2,220580.0,13.11,13.2,13.1,13.2,220580.0
2023-10-05 11:40:00,13.2,13.23,13.2,13.2,176278.0,13.2,13.23,13.2,13.2,176278.0
2023-10-05 11:45:00,13.2,13.21,13.17,13.18,158229.0,13.2,13.21,13.17,13.18,158229.0
2023-10-05 11:50:00,13.17,13.21,13.16,13.21,205025.0,13.17,13.21,13.16,13.21,205025.0
2023-10-05 11:55:00,13.2,13.21,13.14,13.17,159337.0,13.2,13.21,13.14,13.17,159337.0
2023-10-05 12:00:00,13.17,13.21,13.16,13.2,136518.0,13.17,13.21,13.16,13.2,136518.0
2023-10-05 12:05:00,13.2,13.22,13.18,13.2,76525.0,13.2,13.22,13.18,13.2,76525.0
2023-10-05 12:10:00,13.2,13.23,13.19,13.2,79273.0,13.2,13.23,13.19,13.2,79273.0
2023-10-05 12:15:00,13.21,13.21,13.17,13.19,163161.0,13.21,13.21,13.17,13.19,163161.0
2023-10-05 12:20:00,13.2,13.24,13.19,13.23,56159.0,13.2,13.24,13.19,13.23,56159.0
2023-10-05 12:25:00,13.23,13.25,13.22,13.25,100005.0,13.23,13.25,13.22,13.25,100005.0
2023-10-05 12:30:00,13.25,13.27,13.24,13.24,110922.0,13.25,13.27,13.24,13.24,110922.0
2023-10-05 12:35:00,13.24,13.26,13.24,13.24,73434.0,13.24,13.26,13.24,13.24,73434.0
2023-10-05 12:40:00,13.25,13.25,13.19,13.21,110021.0,13.25,13.25,13.19,13.21,110021.0
2023-10-05 12:45:00,13.21,13.21,13.19,13.19,47205.0,13.21,13.21,13.19,13.19,47205.0
2023-10-05 12:50:00,13.2,13.2,13.17,13.18,116317.0,13.2,13.2,13.17,13.18,116317.0
2023-10-05 12:55:00,13.18,13.2,13.16,13.2,138865.0,13.18,13.2,13.16,13.2,138865.0
2023-10-05 13:00:00,13.2,13.2,13.17,13.17,67583.0,13.2,13.2,13.17,13.17,67583.0
2023-10-05 13:05:00,13.17,13.19,13.16,13.19,86281.0,13.17,13.19,13.16,13.19,86281.0
2023-10-05 13:10:00,13.19,13.24,13.18,13.23,144789.0,13.19,13.24,13.18,13.23,144789.0
2023-10-05 13:15:00,13.23,13.24,13.22,13.24,81695.0,13.23,13.24,13.22,13.24,81695.0
2023-10-05 13:20:00,13.24,13.27,13.23,13.27,106860.0,13.24,13.27,13.23,13.27,106860.0
2023-10-05 13:25:00,13.27,13.28,13.25,13.28,136723.0,13.27,13.28,13.25,13.28,136723.0
2023-10-05 13:30:00,13.28,13.31,13.25,13.31,186054.0,13.28,13.31,13.25,13.31,186054.0
2023-10-05 13:35:00,13.31,13.35,13.31,13.32,154717.0,13.31,13.35,13.31,13.32,154717.0
2023-10-05 13:40:00,13.32,13.36,13.32,13.35,183127.0,13.32,13.36,13.32,13.35,183127.0
2023-10-05 13:45:00,13.35,13.38,13.33,13.36,173024.0,13.35,13.38,13.33,13.36,173024.0
2023-10-05 13:50:00,13.37,13.37,13.33,13.35,154719.0,13.37,13.37,13.33,13.35,154719.0
2023-10-05 13:55:00,13.35,13.37,13.34,13.37,107262.0,13.35,13.37,13.34,13.37,107262.0
2023-10-05 14:00:00,13.37,13.4,13.37,13.38,240078.0,13.37,13.4,13.37,13.38,240078.0
2023-10-05 14:05:00,13.37,13.39,13.36,13.38,167456.0,13.37,13.39,13.36,13.38,167456.0
2023-10-05 14:10:00,13.38,13.38,13.35,13.37,103525.0,13.38,13.38,13.35,13.37,103525.0
2023-10-05 14:15:00,13.37,13.37,13.34,13.34,105695.0,13.37,13.37,13.34,13.34,105695.0
2023-10-05 14:20:00,13.34,13.35,13.32,13.34,97752.0,13.34,13.35,13.32,13.34,97752.0
2023-10-05 14:25:00,13.34,13.34,13.29,13.29,165494.0,13.34,13.34,13.29,13.29,165494.0
2023-10-05 14:30:00,13.29,13.34,13.29,13.34,133826.0,13.29,13.34,13.29,13.34,133826.0
2023-10-05 14:35:00,13.34,13.36,13.32,13.35,137232.0,13.34,13.36,13.32,13.35,137232.0
2023-10-05 14:40:00,13.36,13.37,13.32,13.33,145342.0,13.36,13.37,13.32,13.33,145342.0
2023-10-05 14:45:00,13.33,13.33,13.31,13.32,102713.0,13.33,13.33,13.31,13.32,102713.0
2023-10-05 14:50:00,13.32,13.33,13.31,13.33,112733.0,13.32,13.33,13.31,13.33,112733.0
2023-10-05 14:55:00,13.32,13.35,13.31,13.34,136891.0,13.32,13.35,13.31,13.34,136891.0
2023-10-05 15:00:00,13.34,13.35,13.32,13.33,73412.0,13.34,13.35,13.32,13.33,73412.0
2023-10-05 15:05:00,13.33,13.34,13.3,13.31,167086.0,13.33,13.34,13.3,13.31,167086.0
2023-10-05 15:10:00,13.31,13.31,13.27,13.28,167988.0,13.31,13.31,13.27,13.28,167988.0
2023-10-05 15:15:00,13.29,13.3,13.27,13.28,174917.0,13.29,13.3,13.27,13.28,174917.0
2023-10-05 15:20:00,13.28,13.29,13.23,13.23,212627.0,13.28,13.29,13.23,13.23,212627.0
2023-10-05 15:25:00,13.24,13.28,13.23,13.28,243272.0,13.24,13.28,13.23,13.28,243272.0
2023-10-05 15:30:00,13.28,13.31,13.27,13.3,397192.0,13.28,13.31,13.27,13.3,397192.0
2023-10-05 15:35:00,13.3,13.3,13.28,13.29,182853.0,13.3,13.3,13.28,13.29,182853.0
2023-10-05 15:40:00,13.3,13.3,13.25,13.25,191957.0,13.3,13.3,13.25,13.25,191957.0
2023-10-05 15:45:00,13.25,13.28,13.25,13.27,574593.0,13.25,13.28,13.25,13.27,574593.0
2023-10-05 15:50:00,13.27,13.27,13.25,13.27,368001.0,13.27,13.27,13.25,13.27,368001.0
2023-10-05 15:55:00,13.27,13.3,13.25,13.29,1499398.0,13.27,13.3,13.25,13.29,1499398.0
2023-10-06 09:30:00,13.07,13.12,13.02,13.1,851925.0,13.07,13.12,13.02,13.1,851925.0
2023-10-06 09:35:00,13.09,13.12,13.03,13.08,516888.0,13.09,13.12,13.03,13.08,516888.0
2023-10-06 09:40:00,13.07,13.16,13.04,13.14,501791.0,13.07,13.16,13.04,13.14,501791.0
2023-10-06 09:45:00,13.13,13.19,13.09,13.1,412746.0,13.13,13.19,13.09,13.1,412746.0
2023-10-06 09:50:00,13.1,13.16,13.08,13.12,218465.0,13.1,13.16,13.08,13.12,218465.0
2023-10-06 09:55:00,13.12,13.15,13.09,13.13,102129.0,13.12,13.15,13.09,13.13,102129.0
2023-10-06 10:00:00,13.12,13.13,13.07,13.1,207515.0,13.12,13.13,13.07,13.1,207515.0
2023-10-06 10:05:00,13.09,13.12,13.07,13.08,132186.0,13.09,13.12,13.07,13.08,132186.0
2023-10-06 10:10:00,13.08,13.1,13.05,13.1,357019.0,13.08,13.1,13.05,13.1,357019.0
2023-10-06 10:15:00,13.1,13.1,13.02,13.03,265305.0,13.1,13.1,13.02,13.03,265305.0
2023-10-06 10:20:00,13.02,13.11,12.99,13.11,376726.0,13.02,13.11,12.99,13.11,376726.0
2023-10-06 10:25:00,13.11,13.15,13.1,13.15,236405.0,13.11,13.15,13.1,13.15,236405.0
2023-10-06 10:30:00,13.15,13.21,13.15,13.18,334703.0,13.15,13.21,13.15,13.18,334703.0
2023-10-06 10:35:00,13.19,13.24,13.18,13.23,289413.0,13.19,13.24,13.18,13.23,289413.0
2023-10-06 10:40:00,13.22,13.24,13.17,13.2,224534.0,13.22,13.24,13.17,13.2,224534.0
2023-10-06 10:45:00,13.2,13.23,13.18,13.19,301551.0,13.2,13.23,13.18,13.19,301551.0
2023-10-06 10:50:00,13.2,13.2,13.15,13.15,162829.0,13.2,13.2,13.15,13.15,162829.0
2023-10-06 10:55:00,13.15,13.17,13.12,13.16,193940.0,13.15,13.17,13.12,13.16,193940.0
2023-10-06 11:00:00,13.15,13.19,13.12,13.19,118748.0,13.15,13.19,13.12,13.19,118748.0
2023-10-06 11:05:00,13.19,13.22,13.17,13.19,202476.0,13.19,13.22,13.17,13.19,202476.0
2023-10-06 11:10:00,13.19,13.22,13.16,13.17,180443.0,13.19,13.22,13.16,13.17,180443.0
2023-10-06 11:15:00,13.17,13.19,13.15,13.16,177535.0,13.17,13.19,13.15,13.16,177535.0
2023-10-06 11:20:00,13.16,13.24,13.15,13.24,225440.0,13.16,13.24,13.15,13.24,225440.0
2023-10-06 11:25:00,13.23,13.26,13.2,13.24,214758.0,13.23,13.26,13.2,13.24,214758.0
2023-10-06 11:30:00,13.25,13.29,13.24,13.28,193972.0,13.25,13.29,13.24,13.28,193972.0
2023-10-06 11:35:00,13.29,13.33,13.27,13.32,230889.0,13.29,13.33,13.27,13.32,230889.0
2023-10-06 11:40:00,13.33,13.4,13.32,13.34,361309.0,13.33,13.4,13.32,13.34,361309.0
2023-10-06 11:45:00,13.35,13.35,13.3,13.33,223450.0,13.35,13.35,13.3,13.33,223450.0
2023-10-06 11:50:00,13.33,13.37,13.33,13.35,214854.0,13.33,13.37,13.33,13.35,214854.0
2023-10-06 11:55:00,13.35,13.38,13.34,13.38,132097.0,13.35,13.38,13.34,13.38,132097.0
2023-10-06 12:00:00,13.38,13.41,13.37,13.4,343367.0,13.38,13.41,13.37,13.4,343367.0
2023-10-06 12:05:00,13.4,13.47,13.39,13.46,284108.0,13.4,13.47,13.39,13.46,284108.0
2023-10-06 12:10:00,13.46,13.47,13.41,13.43,427983.0,13.46,13.47,13.41,13.43,427983.0
2023-10-06 12:15:00,13.43,13.44,13.41,13.43,193322.0,13.43,13.44,13.41,13.43,193322.0
2023-10-06 12:20:00,13.43,13.43,13.37,13.38,369147.0,13.43,13.43,13.37,13.38,369147.0
2023-10-06 12:25:00,13.38,13.42,13.36,13.42,325832.0,13.38,13.42,13.36,13.42,325832.0
2023-10-06 12:30:00,13.42,13.42,13.37,13.38,370910.0,13.42,13.42,13.37,13.38,370910.0
2023-10-06 12:35:00,13.37,13.41,13.37,13.38,107841.0,13.37,13.41,13.37,13.38,107841.0
2023-10-06 12:40:00,13.39,13.47,13.38,13.46,275431.0,13.39,13.47,13.38,13.46,275431.0
2023-10-06 12:45:00,13.46,13.46,13.42,13.44,279511.0,13.46,13.46,13.42,13.44,279511.0
2023-10-06 12:50:00,13.44,13.44,13.37,13.38,231951.0,13.44,13.44,13.37,13.38,231951.0
2023-10-06 12:55:00,13.38,13.4,13.35,13.36,229551.0,13.38,13.4,13.35,13.36,229551.0
2023-10-06 13:00:00,13.36,13.36,13.33,13.34,154521.0,13.36,13.36,13.33,13.34,154521.0
2023-10-06 13:05:00,13.34,13.36,13.32,13.34,146208.0,13.34,13.36,13.32,13.34,146208.0
2023-10-06 13:10:00,13.34,13.39,13.32,13.38,225763.0,13.34,13.39,13.32,13.38,225763.0
2023-10-06 13:15:00,13.38,13.39,13.34,13.35,397916.0,13.38,13.39,13.34,13.35,397916.0
2023-10-06 13:20:00,13.35,13.35,13.28,13.33,860483.0,13.35,13.35,13.28,13.33,860483.0
2023-10-06 13:25:00,13.34,13.34,13.29,13.3,422643.0,13.34,13.34,13.29,13.3,422643.0
2023-10-06 13:30:00,13.3,13.36,13.28,13.35,508132.0,13.3,13.36,13.28,13.35,508132.0
2023-10-06 13:35:00,13.36,13.36,13.33,13.35,177626.0,13.36,13.36,13.33,13.35,177626.0
2023-10-06 13:40:00,13.35,13.36,13.32,13.33,174329.0,13.35,13.36,13.32,13.33,174329.0
2023-10-06 13:45:00,13.32,13.36,13.32,13.36,147480.0,13.32,13.36,13.32,13.36,147480.0
2023-10-06 13:50:00,13.35,13.36,13.32,13.35,340442.0,13.35,13.36,13.32,13.35,340442.0
2023-10-06 13:55:00,13.34,13.35,13.32,13.35,68490.0,13.34,13.35,13.32,13.35,68490.0
2023-10-06 14:00:00,13.35,13.35,13.3,13.31,148739.0,13.35,13.35,13.3,13.31,148739.0
2023-10-06 14:05:00,13.3,13.33,13.27,13.33,140317.0,13.3,13.33,13.27,13.33,140317.0
2023-10-06 14:10:00,13.33,13.33,13.31,13.32,145959.0,13.33,13.33,13.31,13.32,145959.0
2023-10-06 14:15:00,13.31,13.34,13.3,13.31,135033.0,13.31,13.34,13.3,13.31,135033.0
2023-10-06 14:20:00,13.32,13.33,13.31,13.33,48979.0,13.32,13.33,13.31,13.33,48979.0
2023-10-06 14:25:00,13.32,13.35,13.31,13.34,139884.0,13.32,13.35,13.31,13.34,139884.0
2023-10-06 14:30:00,13.34,13.35,13.33,13.35,124530.0,13.34,13.35,13.33,13.35,124530.0
2023-10-06 14:35:00,13.34,13.37,13.34,13.36,185319.0,13.34,13.37,13.34,13.36,185319.0
2023-10-06 14:40:00,13.36,13.36,13.33,13.35,210180.0,13.36,13.36,13.33,13.35,210180.0
2023-10-06 14:45:00,13.36,13.37,13.34,13.35,375791.0,13.36,13.37,13.34,13.35,375791.0
2023-10-06 14:50:00,13.35,13.35,13.33,13.34,73308.0,13.35,13.35,13.33,13.34,73308.0
2023-10-06 14:55:00,13.34,13.35,13.32,13.34,131706.0,13.34,13.35,13.32,13.34,131706.0
2023-10-06 15:00:00,13.34,13.34,13.31,13.33,104479.0,13.34,13.34,13.31,13.33,104479.0
2023-10-06 15:05:00,13.32,13.32,13.3,13.32,102438.0,13.32,13.32,13.3,13.32,102438.0
2023-10-06 15:10:00,13.31,13.31,13.26,13.27,206405.0,13.31,13.31,13.26,13.27,206405.0
2023-10-06 15:15:00,13.27,13.28,13.24,13.26,230946.0,13.27,13.28,13.24,13.26,230946.0
2023-10-06 15:20:00,13.25,13.29,13.24,13.29,245731.0,13.25,13.29,13.24,13.29,245731.0
2023-10-06 15:25:00,13.29,13.3,13.27,13.29,223556.0,13.29,13.3,13.27,13.29,223556.0
2023-10-06 15:30:00,13.29,13.3,13.25,13.26,341036.0,13.29,13.3,13.25,13.26,341036.0
2023-10-06 15:35:00,13.26,13.31,13.25,13.31,291790.0,13.26,13.31,13.25,13.31,291790.0
2023-10-06 15:40:00,13.31,13.31,13.28,13.29,487498.0,13.31,13.31,13.28,13.29,487498.0
2023-10-06 15:45:00,13.28,13.3,13.27,13.29,377277.0,13.28,13.3,13.27,13.29,377277.0
2023-10-06 15:50:00,13.28,13.29,13.23,13.24,458867.0,13.28,13.29,13.23,13.24,458867.0
2023-10-06 15:55:00,13.24,13.27,13.23,13.25,1265421.0,13.24,13.27,13.23,13.25,1265421.0
2023-10-09 09:30:00,12.66,12.69,12.28,12.52,2928291.0,12.66,12.69,12.28,12.52,2928291.0
2023-10-09 09:35:00,12.51,12.62,12.44,12.61,1173503.0,12.51,12.62,12.44,12.61,1173503.0
2023-10-09 09:40:00,12.6,12.61,12.48,12.57,884547.0,12.6,12.61,12.48,12.57,884547.0
2023-10-09 09:45:00,12.57,12.57,12.4,12.43,977088.0,12.57,12.57,12.4,12.43,977088.0
2023-10-09 09:50:00,12.43,12.55,12.4,12.47,771361.0,12.43,12.55,12.4,12.47,771361.0
2023-10-09 09:55:00,12.48,12.48,12.41,12.46,673330.0,12.48,12.48,12.41,12.46,673330.0
2023-10-09 10:00:00,12.46,12.46,12.32,12.33,1016685.0,12.46,12.46,12.32,12.33,1016685.0
2023-10-09 10:05:00,12.33,12.37,12.3,12.35,678317.0,12.33,12.37,12.3,12.35,678317.0
2023-10-09 10:10:00,12.35,12.4,12.33,12.36,762554.0,12.35,12.4,12.33,12.36,762554.0
2023-10-09 10:15:00,12.37,12.44,12.34,12.41,493987.0,12.37,12.44,12.34,12.41,493987.0
2023-10-09 10:20:00,12.41,12.49,12.39,12.46,856706.0,12.41,12.49,12.39,12.46,856706.0
2023-10-09 10:25:00,12.47,12.49,12.43,12.45,476004.0,12.47,12.49,12.43,12.45,476004.0
2023-10-09 10:30:00,12.45,12.46,12.38,12.39,550059.0,12.45,12.46,12.38,12.39,550059.0
2023-10-09 10:35:00,12.38,12.4,12.35,12.38,466662.0,12.38,12.4,12.35,12.38,466662.0
2023-10-09 10:40:00,12.38,12.4,12.35,12.38,342313.0,12.38,12.4,12.35,12.38,342313.0
2023-10-09 10:45:00,12.39,12.44,12.36,12.37,470221.0,12.39,12.44,12.36,12.37,470221.0
2023-10-09 10:50:00,12.37,12.44,12.36,12.42,386347.0,12.37,12.44,12.36,12.42,386347.0
2023-10-09 10:55:00,12.42,12.48,12.41,12.45,293615.0,12.42,12.48,12.41,12.45,293615.0
2023-10-09 11:00:00,12.46,12.52,12.45,12.48,558480.0,12.46,12.52,12.45,12.48,558480.0
2023-10-09 11:05:00,12.48,12.48,12.42,12.42,279339.0,12.48,12.48,12.42,12.42,279339.0
2023-10-09 11:10:00,12.42,12.43,12.38,12.39,214073.0,12.42,12.43,12.38,12.39,214073.0
2023-10-09 11:15:00,12.38,12.41,12.37,12.39,186830.0,12.38,12.41,12.37,12.39,186830.0
2023-10-09 11:20:00,12.38,12.45,12.38,12.43,199209.0,12.38,12.45,12.38,12.43,199209.0
2023-10-09 11:25:00,12.44,12.5,12.42,12.47,295828.0,12.44,12.5,12.42,12.47,295828.0
2023-10-09 11:30:00,12.48,12.51,12.47,12.5,310178.0,12.48,12.51,12.47,12.5,310178.0
2023-10-09 11:35:00,12.49,12.51,12.47,12.51,228679.0,12.49,12.51,12.47,12.51,228679.0
2023-10-09 11:40:00,12.51,12.54,12.5,12.54,297948.0,12.51,12.54,12.5,12.54,297948.0
2023-10-09 11:45:00,12.53,12.54,12.48,12.49,281610.0,12.53,12.54,12.48,12.49,281610.0
2023-10-09 11:50:00,12.49,12.51,12.48,12.5,154497.0,12.49,12.51,12.48,12.5,154497.0
2023-10-09 11:55:00,12.5,12.51,12.45,12.51,517311.0,12.5,12.51,12.45,12.51,517311.0
2023-10-09 12:00:00,12.51,12.52,12.46,12.5,332264.0,12.51,12.52,12.46,12.5,332264.0
2023-10-09 12:05:00,12.5,12.59,12.49,12.57,234934.0,12.5,12.59,12.49,12.57,234934.0
2023-10-09 12:10:00,12.56,12.59,12.55,12.57,162206.0,12.56,12.59,12.55,12.57,162206.0
2023-10-09 12:15:00,12.57,12.62,12.56,12.62,282611.0,12.57,12.62,12.56,12.62,282611.0
2023-10-09 12:20:00,12.62,12.64,12.61,12.62,167765.0,12.62,12.64,12.61,12.62,167765.0
2023-10-09 12:25:00,12.61,12.62,12.58,12.6,316702.0,12.61,12.62,12.58,12.6,316702.0
2023-10-09 12:30:00,12.61,12.63,12.58,12.62,468484.0,12.61,12.63,12.58,12.62,468484.0
2023-10-09 12:35:00,12.62,12.62,12.56,12.57,241714.0,12.62,12.62,12.56,12.57,241714.0
2023-10-09 12:40:00,12.57,12.58,12.54,12.55,186120.0,12.57,12.58,12.54,12.55,186120.0
2023-10-09 12:45:00,12.54,12.56,12.54,12.55,117779.0,12.54,12.56,12.54,12.55,117779.0
2023-10-09 12:50:00,12.56,12.59,12.55,12.57,235406.0,12.56,12.59,12.55,12.57,235406.0
2023-10-09 12:55:00,12.56,12.6,12.56,12.58,241235.0,12.56,12.6,12.56,12.58,241235.0
2023-10-09 13:00:00,12.59,12.61,12.58,12.6,231770.0,12.59,12.61,12.58,12.6,231770.0
2023-10-09 13:05:00,12.6,12.61,12.58,12.6,122794.0,12.6,12.61,12.58,12.6,122794.0
2023-10-09 13:10:00,12.6,12.62,12.58,12.6,198456.0,12.6,12.62,12.58,12.6,198456.0
2023-10-09 13:15:00,12.6,12.65,12.6,12.63,603018.0,12.6,12.65,12.6,12.63,603018.0
2023-10-09 13:20:00,12.63,12.66,12.61,12.63,283296.0,12.63,12.66,12.61,12.63,283296.0
2023-10-09 13:25:00,12.63,12.67,12.63,12.66,119852.0,12.63,12.67,12.63,12.66,119852.0
2023-10-09 13:30:00,12.66,12.67,12.62,12.65,291249.0,12.66,12.67,12.62,12.65,291249.0
2023-10-09 13:35:00,12.65,12.66,12.62,12.66,193261.0,12.65,12.66,12.62,12.66,193261.0
2023-10-09 13:40:00,12.66,12.67,12.63,12.67,272791.0,12.66,12.67,12.63,12.67,272791.0
2023-10-09 13:45:00,12.66,12.68,12.65,12.65,359069.0,12.66,12.68,12.65,12.65,359069.0
2023-10-09 13:50:00,12.66,12.67,12.62,12.63,384919.0,12.66,12.67,12.62,12.63,384919.0
2023-10-09 13:55:00,12.63,12.65,12.62,12.65,300110.0,12.63,12.65,12.62,12.65,300110.0
2023-10-09 14:00:00,12.65,12.67,12.63,12.66,362445.0,12.65,12.67,12.63,12.66,362445.0
2023-10-09 14:05:00,12.66,12.69,12.65,12.67,230458.0,12.66,12.69,12.65,12.67,230458.0
2023-10-09 14:10:00,12.67,12.7,12.66,12.7,315851.0,12.67,12.7,12.66,12.7,315851.0
2023-10-09 14:15:00,12.7,12.73,12.69,12.72,304651.0,12.7,12.73,12.69,12.72,304651.0
2023-10-09 14:20:00,12.73,12.76,12.72,12.74,578330.0,12.73,12.76,12.72,12.74,578330.0
2023-10-09 14:25:00,12.74,12.75,12.73,12.74,155848.0,12.74,12.75,12.73,12.74,155848.0
2023-10-09 14:30:00,12.73,12.74,12.69,12.7,209405.0,12.73,12.74,12.69,12.7,209405.0
2023-10-09 14:35:00,12.7,12.71,12.68,12.7,273186.0,12.7,12.71,12.68,12.7,273186.0
2023-10-09 14:40:00,12.69,12.71,12.69,12.7,266141.0,12.69,12.71,12.69,12.7,266141.0
2023-10-09 14:45:00,12.7,12.72,12.68,12.71,267001.0,12.7,12.72,12.68,12.71,267001.0
2023-10-09 14:50:00,12.72,12.73,12.71,12.72,191401.0,12.72,12.73,12.71,12.72,191401.0
2023-10-09 14:55:00,12.72,12.74,12.68,12.69,261649.0,12.72,12.74,12.68,12.69,261649.0
2023-10-09 15:00:00,12.68,12.69,12.63,12.65,385094.0,12.68,12.69,12.63,12.65,385094.0
2023-10-09 15:05:00,12.65,12.67,12.62,12.63,306940.0,12.65,12.67,12.62,12.63,306940.0
2023-10-09 15:10:00,12.63,12.64,12.6,12.61,199627.0,12.63,12.64,12.6,12.61,199627.0
2023-10-09 15:15:00,12.61,12.61,12.56,12.59,476080.0,12.61,12.61,12.56,12.59,476080.0
2023-10-09 15:20:00,12.58,12.59,12.56,12.59,239072.0,12.58,12.59,12.56,12.59,239072.0
2023-10-09 15:25:00,12.59,12.6,12.58,12.6,214670.0,12.59,12.6,12.58,12.6,214670.0
2023-10-09 15:30:00,12.6,12.63,12.58,12.62,372260.0,12.6,12.63,12.58,12.62,372260.0
2023-10-09 15:35:00,12.61,12.63,12.6,12.61,396433.0,12.61,12.63,12.6,12.61,396433.0
2023-10-09 15:40:00,12.61,12.63,12.6,12.6,611847.0,12.61,12.63,12.6,12.6,611847.0
2023-10-09 15:45:00,12.6,12.64,12.6,12.64,502721.0,12.6,12.64,12.6,12.64,502721.0
2023-10-09 15:50:00,12.63,12.65,12.63,12.63,607599.0,12.63,12.65,12.63,12.63,607599.0
2023-10-09 15:55:00,12.63,12.7,12.63,12.7,1838792.0,12.63,12.7,12.63,12.7,1838792.0
2023-10-10 09:30:00,12.82,13.06,12.81,12.97,1638324.0,12.82,13.06,12.81,12.97,1638324.0
2023-10-10 09:35:00,12.96,13.0,12.8,12.84,761334.0,12.96,13.0,12.8,12.84,761334.0
2023-10-10 09:40:00,12.84,12.96,12.82,12.88,560658.0,12.84,12.96,12.82,12.88,560658.0
2023-10-10 09:45:00,12.88,13.05,12.86,13.02,428972.0,12.88,13.05,12.86,13.02,428972.0
2023-10-10 09:50:00,13.02,13.1,13.02,13.09,330123.0,13.02,13.1,13.02,13.09,330123.0
2023-10-10 09:55:00,13.09,13.1,13.01,13.02,324451.0,13.09,13.1,13.01,13.02,324451.0
2023-10-10 10:00:00,13.02,13.06,13.0,13.03,551594.0,13.02,13.06,13.0,13.03,551594.0
2023-10-10 10:05:00,13.03,13.08,13.02,13.07,376278.0,13.03,13.08,13.02,13.07,376278.0
2023-10-10 10:10:00,13.07,13.1,13.05,13.1,293376.0,13.07,13.1,13.05,13.1,293376.0
2023-10-10 10:15:00,13.09,13.14,13.09,13.13,341387.0,13.09,13.14,13.09,13.13,341387.0
2023-10-10 10:20:00,13.13,13.29,13.13,13.29,963935.0,13.13,13.29,13.13,13.29,963935.0
2023-10-10 10:25:00,13.28,13.29,13.22,13.23,511279.0,13.28,13.29,13.22,13.23,511279.0
2023-10-10 10:30:00,13.23,13.25,13.2,13.21,530369.0,13.23,13.25,13.2,13.21,530369.0
2023-10-10 10:35:00,13.21,13.28,13.21,13.24,644065.0,13.21,13.28,13.21,13.24,644065.0
2023-10-10 10:40:00,13.24,13.24,13.16,13.17,268448.0,13.24,13.24,13.16,13.17,268448.0
2023-10-10 10:45:00,13.17,13.19,13.11,13.12,632199.0,13.17,13.19,13.11,13.12,632199.0
2023-10-10 10:50:00,13.13,13.16,13.12,13.15,279984.0,13.13,13.16,13.12,13.15,279984.0
2023-10-10 10:55:00,13.15,13.15,13.11,13.13,248859.0,13.15,13.15,13.11,13.13,248859.0
2023-10-10 11:00:00,13.12,13.23,13.12,13.2,391674.0,13.12,13.23,13.12,13.2,391674.0
2023-10-10 11:05:00,13.21,13.25,13.18,13.18,244070.0,13.21,13.25,13.18,13.18,244070.0
2023-10-10 11:10:00,13.19,13.27,13.18,13.26,275055.0,13.19,13.27,13.18,13.26,275055.0
2023-10-10 11:15:00,13.26,13.29,13.25,13.25,257600.0,13.26,13.29,13.25,13.25,257600.0
2023-10-10 11:20:00,13.25,13.26,13.2,13.21,189774.0,13.25,13.26,13.2,13.21,189774.0
2023-10-10 11:25:00,13.21,13.22,13.19,13.2,246110.0,13.21,13.22,13.19,13.2,246110.0
2023-10-10 11:30:00,13.19,13.24,13.17,13.21,445219.0,13.19,13.24,13.17,13.21,445219.0
2023-10-10 11:35:00,13.22,13.23,13.18,13.2,259576.0,13.22,13.23,13.18,13.2,259576.0
2023-10-10 11:40:00,13.2,13.21,13.18,13.18,150172.0,13.2,13.21,13.18,13.18,150172.0
2023-10-10 11:45:00,13.18,13.19,13.14,13.16,241576.0,13.18,13.19,13.14,13.16,241576.0
2023-10-10 11:50:00,13.16,13.17,13.12,13.13,156648.0,13.16,13.17,13.12,13.13,156648.0
2023-10-10 11:55:00,13.13,13.15,13.11,13.13,159948.0,13.13,13.15,13.11,13.13,159948.0
2023-10-10 12:00:00,13.13,13.14,13.11,13.12,124108.0,13.13,13.14,13.11,13.12,124108.0
2023-10-10 12:05:00,13.12,13.15,13.11,13.12,187219.0,13.12,13.15,13.11,13.12,187219.0
2023-10-10 12:10:00,13.13,13.13,13.11,13.11,105403.0,13.13,13.13,13.11,13.11,105403.0
2023-10-10 12:15:00,13.12,13.17,13.11,13.16,367615.0,13.12,13.17,13.11,13.16,367615.0
2023-10-10 12:20:00,13.15,13.16,13.08,13.08,322536.0,13.15,13.16,13.08,13.08,322536.0
2023-10-10 12:25:00,13.08,13.11,13.07,13.1,225887.0,13.08,13.11,13.07,13.1,225887.0
2023-10-10 12:30:00,13.1,13.11,13.08,13.1,152275.0,13.1,13.11,13.08,13.1,152275.0
2023-10-10 12:35:00,13.1,13.1,13.08,13.09,148921.0,13.1,13.1,13.08,13.09,148921.0
2023-10-10 12:40:00,13.09,13.09,13.06,13.08,209423.0,13.09,13.09,13.06,13.08,209423.0
2023-10-10 12:45:00,13.08,13.08,13.05,13.07,103301.0,13.08,13.08,13.05,13.07,103301.0
2023-10-10 12:50:00,13.07,13.1,13.05,13.1,194292.0,13.07,13.1,13.05,13.1,194292.0
2023-10-10 12:55:00,13.1,13.1,13.07,13.09,206741.0,13.1,13.1,13.07,13.09,206741.0
2023-10-10 13:00:00,13.09,13.09,12.99,13.0,329133.0,13.09,13.09,12.99,13.0,329133.0
2023-10-10 13:05:00,13.0,13.02,12.98,12.98,188423.0,13.0,13.02,12.98,12.98,188423.0
2023-10-10 13:10:00,12.99,13.01,12.95,12.95,233770.0,12.99,13.01,12.95,12.95,233770.0
2023-10-10 13:15:00,12.95,12.98,12.94,12.97,289199.0,12.95,12.98,12.94,12.97,289199.0
2023-10-10 13:20:00,12.97,12.99,12.96,12.96,192411.0,12.97,12.99,12.96,12.96,192411.0
2023-10-10 13:25:00,12.96,13.0,12.96,12.99,126239.0,12.96,13.0,12.96,12.99,126239.0
2023-10-10 13:30:00,12.99,13.0,12.95,12.96,128597.0,12.99,13.0,12.95,12.96,128597.0
2023-10-10 13:35:00,12.97,12.99,12.96,12.99,166932.0,12.97,12.99,12.96,12.99,166932.0
2023-10-10 13:40:00,12.99,13.01,12.97,13.01,100196.0,12.99,13.01,12.97,13.01,100196.0
2023-10-10 13:45:00,13.01,13.01,12.98,12.98,115559.0,13.01,13.01,12.98,12.98,115559.0
2023-10-10 13:50:00,12.98,12.99,12.94,12.96,169082.0,12.98,12.99,12.94,12.96,169082.0
2023-10-10 13:55:00,12.96,12.98,12.95,12.96,78279.0,12.96,12.98,12.95,12.96,78279.0
2023-10-10 14:00:00,12.95,12.98,12.94,12.97,211052.0,12.95,12.98,12.94,12.97,211052.0
2023-10-10 14:05:00,12.96,12.98,12.95,12.95,94819.0,12.96,12.98,12.95,12.95,94819.0
2023-10-10 14:10:00,12.95,12.98,12.95,12.95,96350.0,12.95,12.98,12.95,12.95,96350.0
2023-10-10 14:15:00,12.96,12.97,12.95,12.96,45195.0,12.96,12.97,12.95,12.96,45195.0
2023-10-10 14:20:00,12.97,12.97,12.95,12.96,95889.0,12.97,12.97,12.95,12.96,95889.0
2023-10-10 14:25:00,12.96,12.96,12.91,12.92,164686.0,12.96,12.96,12.91,12.92,164686.0
2023-10-10 14:30:00,12.93,12.96,12.93,12.96,152698.0,12.93,12.96,12.93,12.96,152698.0
2023-10-10 14:35:00,12.95,12.96,12.92,12.94,128456.0,12.95,12.96,12.92,12.94,128456.0
2023-10-10 14:40:00,12.94,12.97,12.93,12.95,124650.0,12.94,12.97,12.93,12.95,124650.0
2023-10-10 14:45:00,12.95,13.0,12.95,12.96,196832.0,12.95,13.0,12.95,12.96,196832.0
2023-10-10 14:50:00,12.96,12.99,12.95,12.95,176090.0,12.96,12.99,12.95,12.95,176090.0
2023-10-10 14:55:00,12.95,12.96,12.94,12.95,89593.0,12.95,12.96,12.94,12.95,89593.0
2023-10-10 15:00:00,12.96,12.96,12.94,12.95,113906.0,12.96,12.96,12.94,12.95,113906.0
2023-10-10 15:05:00,12.95,12.95,12.92,12.93,157502.0,12.95,12.95,12.92,12.93,157502.0
2023-10-10 15:10:00,12.94,12.94,12.91,12.94,225354.0,12.94,12.94,12.91,12.94,225354.0
2023-10-10 15:15:00,12.93,12.97,12.93,12.96,199996.0,12.93,12.97,12.93,12.96,199996.0
2023-10-10 15:20:00,12.95,12.96,12.93,12.94,212416.0,12.95,12.96,12.93,12.94,212416.0
2023-10-10 15:25:00,12.93,12.94,12.92,12.92,147428.0,12.93,12.94,12.92,12.92,147428.0
2023-10-10 15:30:00,12.93,12.93,12.89,12.91,368700.0,12.93,12.93,12.89,12.91,368700.0
2023-10-10 15:35:00,12.9,12.91,12.88,12.89,321972.0,12.9,12.91,12.88,12.89,321972.0
2023-10-10 15:40:00,12.88,12.91,12.88,12.91,434599.0,12.88,12.91,12.88,12.91,434599.0
2023-10-10 15:45:00,12.9,12.92,12.9,12.92,383030.0,12.9,12.92,12.9,12.92,383030.0
2023-10-10 15:50:00,12.91,12.92,12.89,12.89,383014.0,12.91,12.92,12.89,12.89,383014.0
2023-10-10 15:55:00,12.9,12.91,12.89,12.91,1109010.0,12.9,12.91,12.89,12.91,1109010.0
2023-10-11 09:30:00,12.92,13.01,12.89,12.99,710381.0,12.92,13.01,12.89,12.99,710381.0
2023-10-11 09:35:00,12.98,13.0,12.89,12.9,552788.0,12.98,13.0,12.89,12.9,552788.0
2023-10-11 09:40:00,12.9,12.98,12.88,12.95,330677.0,12.9,12.98,12.88,12.95,330677.0
2023-10-11 09:45:00,12.95,12.99,12.91,12.92,254659.0,12.95,12.99,12.91,12.92,254659.0
2023-10-11 09:50:00,12.91,12.94,12.86,12.87,297082.0,12.91,12.94,12.86,12.87,297082.0
2023-10-11 09:55:00,12.88,12.88,12.85,12.87,148293.0,12.88,12.88,12.85,12.87,148293.0
2023-10-11 10:00:00,12.88,12.88,12.84,12.87,199747.0,12.88,12.88,12.84,12.87,199747.0
2023-10-11 10:05:00,12.87,12.89,12.85,12.87,135589.0,12.87,12.89,12.85,12.87,135589.0
2023-10-11 10:10:00,12.87,12.87,12.8,12.81,304501.0,12.87,12.87,12.8,12.81,304501.0
2023-10-11 10:15:00,12.81,12.83,12.8,12.81,491073.0,12.81,12.83,12.8,12.81,491073.0
2023-10-11 10:20:00,12.81,12.82,12.76,12.79,335032.0,12.81,12.82,12.76,12.79,335032.0
2023-10-11 10:25:00,12.79,12.8,12.75,12.77,300885.0,12.79,12.8,12.75,12.77,300885.0
2023-10-11 10:30:00,12.77,12.79,12.72,12.78,458413.0,12.77,12.79,12.72,12.78,458413.0
2023-10-11 10:35:00,12.77,12.82,12.75,12.82,287973.0,12.77,12.82,12.75,12.82,287973.0
2023-10-11 10:40:00,12.81,12.85,12.81,12.84,254255.0,12.81,12.85,12.81,12.84,254255.0
2023-10-11 10:45:00,12.85,12.87,12.82,12.85,253363.0,12.85,12.87,12.82,12.85,253363.0
2023-10-11 10:50:00,12.86,12.86,12.81,12.83,209620.0,12.86,12.86,12.81,12.83,209620.0
2023-10-11 10:55:00,12.82,12.87,12.81,12.86,215059.0,12.82,12.87,12.81,12.86,215059.0
2023-10-11 11:00:00,12.87,12.92,12.86,12.88,296750.0,12.87,12.92,12.86,12.88,296750.0
2023-10-11 11:05:00,12.88,12.91,12.86,12.86,252157.0,12.88,12.91,12.86,12.86,252157.0
2023-10-11 11:10:00,12.86,12.88,12.84,12.87,163225.0,12.86,12.88,12.84,12.87,163225.0
2023-10-11 11:15:00,12.87,12.88,12.77,12.78,287022.0,12.87,12.88,12.77,12.78,287022.0
2023-10-11 11:20:00,12.77,12.8,12.77,12.79,111123.0,12.77,12.8,12.77,12.79,111123.0
2023-10-11 11:25:00,12.79,12.8,12.75,12.76,207021.0,12.79,12.8,12.75,12.76,207021.0
2023-10-11 11:30:00,12.76,12.79,12.75,12.79,253876.0,12.76,12.79,12.75,12.79,253876.0
2023-10-11 11:35:00,12.79,12.8,12.75,12.77,295935.0,12.79,12.8,12.75,12.77,295935.0
2023-10-11 11:40:00,12.77,12.77,12.72,12.73,241065.0,12.77,12.77,12.72,12.73,241065.0
2023-10-11 11:45:00,12.72,12.76,12.71,12.73,188986.0,12.72,12.76,12.71,12.73,188986.0
2023-10-11 11:50:00,12.73,12.75,12.72,12.73,166438.0,12.73,12.75,12.72,12.73,166438.0
2023-10-11 11:55:00,12.72,12.74,12.7,12.71,244319.0,12.72,12.74,12.7,12.71,244319.0
2023-10-11 12:00:00,12.71,12.71,12.68,12.7,207113.0,12.71,12.71,12.68,12.7,207113.0
2023-10-11 12:05:00,12.7,12.7,12.65,12.66,211776.0,12.7,12.7,12.65,12.66,211776.0
2023-10-11 12:10:00,12.66,12.67,12.64,12.64,222395.0,12.66,12.67,12.64,12.64,222395.0
2023-10-11 12:15:00,12.64,12.66,12.62,12.63,213504.0,12.64,12.66,12.62,12.63,213504.0
2023-10-11 12:20:00,12.63,12.65,12.59,12.6,282107.0,12.63,12.65,12.59,12.6,282107.0
2023-10-11 12:25:00,12.61,12.64,12.6,12.61,253989.0,12.61,12.64,12.6,12.61,253989.0
2023-10-11 12:30:00,12.61,12.63,12.59,12.61,338919.0,12.61,12.63,12.59,12.61,338919.0
2023-10-11 12:35:00,12.61,12.64,12.6,12.61,167399.0,12.61,12.64,12.6,12.61,167399.0
2023-10-11 12:40:00,12.61,12.63,12.61,12.62,120179.0,12.61,12.63,12.61,12.62,120179.0
2023-10-11 12:45:00,12.63,12.63,12.58,12.59,237425.0,12.63,12.63,12.58,12.59,237425.0
2023-10-11 12:50:00,12.58,12.59,12.56,12.58,207742.0,12.58,12.59,12.56,12.58,207742.0
2023-10-11 12:55:00,12.58,12.62,12.57,12.62,181056.0,12.58,12.62,12.57,12.62,181056.0
2023-10-11 13:00:00,12.62,12.63,12.59,12.62,171900.0,12.62,12.63,12.59,12.62,171900.0
2023-10-11 13:05:00,12.62,12.63,12.6,12.62,100645.0,12.62,12.63,12.6,12.62,100645.0
2023-10-11 13:10:00,12.62,12.62,12.58,12.6,153882.0,12.62,12.62,12.58,12.6,153882.0
2023-10-11 13:15:00,12.6,12.61,12.54,12.54,217048.0,12.6,12.61,12.54,12.54,217048.0
2023-10-11 13:20:00,12.54,12.55,12.53,12.54,249374.0,12.54,12.55,12.53,12.54,249374.0
2023-10-11 13:25:00,12.54,12.56,12.52,12.55,268207.0,12.54,12.56,12.52,12.55,268207.0
2023-10-11 13:30:00,12.54,12.56,12.53,12.54,119207.0,12.54,12.56,12.53,12.54,119207.0
2023-10-11 13:35:00,12.54,12.56,12.53,12.53,142046.0,12.54,12.56,12.53,12.53,142046.0
2023-10-11 13:40:00,12.53,12.55,12.51,12.52,160171.0,12.53,12.55,12.51,12.52,160171.0
2023-10-11 13:45:00,12.52,12.53,12.49,12.49,416373.0,12.52,12.53,12.49,12.49,416373.0
2023-10-11 13:50:00,12.5,12.54,12.49,12.53,267223.0,12.5,12.54,12.49,12.53,267223.0
2023-10-11 13:55:00,12.53,12.55,12.52,12.54,144631.0,12.53,12.55,12.52,12.54,144631.0
2023-10-11 14:00:00,12.54,12.6,12.53,12.54,305571.0,12.54,12.6,12.53,12.54,305571.0
2023-10-11 14:05:00,12.54,12.56,12.51,12.52,146465.0,12.54,12.56,12.51,12.52,146465.0
2023-10-11 14:10:00,12.51,12.55,12.5,12.52,119889.0,12.51,12.55,12.5,12.52,119889.0
2023-10-11 14:15:00,12.52,12.54,12.51,12.53,148553.0,12.52,12.54,12.51,12.53,148553.0
2023-10-11 14:20:00,12.53,12.57,12.52,12.57,218172.0,12.53,12.57,12.52,12.57,218172.0
2023-10-11 14:25:00,12.56,12.6,12.55,12.57,258270.0,12.56,12.6,12.55,12.57,258270.0
2023-10-11 14:30:00,12.57,12.6,12.56,12.58,152638.0,12.57,12.6,12.56,12.58,152638.0
2023-10-11 14:35:00,12.59,12.61,12.58,12.59,266087.0,12.59,12.61,12.58,12.59,266087.0
2023-10-11 14:40:00,12.58,12.6,12.57,12.58,174839.0,12.58,12.6,12.57,12.58,174839.0
2023-10-11 14:45:00,12.59,12.59,12.56,12.57,145877.0,12.59,12.59,12.56,12.57,145877.0
2023-10-11 14:50:00,12.57,12.59,12.56,12.57,189530.0,12.57,12.59,12.56,12.57,189530.0
2023-10-11 14:55:00,12.57,12.59,12.56,12.57,250337.0,12.57,12.59,12.56,12.57,250337.0
2023-10-11 15:00:00,12.57,12.6,12.56,12.59,454035.0,12.57,12.6,12.56,12.59,454035.0
2023-10-11 15:05:00,12.59,12.6,12.57,12.58,157783.0,12.59,12.6,12.57,12.58,157783.0
2023-10-11 15:10:00,12.58,12.59,12.56,12.57,213316.0,12.58,12.59,12.56,12.57,213316.0
2023-10-11 15:15:00,12.58,12.6,12.57,12.6,236029.0,12.58,12.6,12.57,12.6,236029.0
2023-10-11 15:20:00,12.6,12.64,12.59,12.63,242239.0,12.6,12.64,12.59,12.63,242239.0
2023-10-11 15:25:00,12.63,12.67,12.62,12.67,494574.0,12.63,12.67,12.62,12.67,494574.0
2023-10-11 15:30:00,12.67,12.7,12.66,12.68,299350.0,12.67,12.7,12.66,12.68,299350.0
2023-10-11 15:35:00,12.68,12.68,12.66,12.68,297288.0,12.68,12.68,12.66,12.68,297288.0
2023-10-11 15:40:00,12.68,12.68,12.65,12.65,363383.0,12.68,12.68,12.65,12.65,363383.0
2023-10-11 15:45:00,12.65,12.68,12.64,12.65,565803.0,12.65,12.68,12.64,12.65,565803.0
2023-10-11 15:50:00,12.64,12.66,12.63,12.63,535499.0,12.64,12.66,12.63,12.63,535499.0
2023-10-11 15:55:00,12.63,12.66,12.63,12.65,1268363.0,12.63,12.66,12.63,12.65,1268363.0
2023-10-12 09:30:00,12.69,12.73,12.47,12.5,792845.0,12.69,12.73,12.47,12.5,792845.0
2023-10-12 09:35:00,12.51,12.51,12.4,12.46,637255.0,12.51,12.51,12.4,12.46,637255.0
2023-10-12 09:40:00,12.46,12.47,12.36,12.41,476968.0,12.46,12.47,12.36,12.41,476968.0
2023-10-12 09:45:00,12.4,12.44,12.38,12.38,278804.0,12.4,12.44,12.38,12.38,278804.0
2023-10-12 09:50:00,12.38,12.44,12.35,12.39,538311.0,12.38,12.44,12.35,12.39,538311.0
2023-10-12 09:55:00,12.39,12.41,12.36,12.37,304393.0,12.39,12.41,12.36,12.37,304393.0
2023-10-12 10:00:00,12.37,12.42,12.35,12.42,425703.0,12.37,12.42,12.35,12.42,425703.0
2023-10-12 10:05:00,12.41,12.47,12.4,12.44,455551.0,12.41,12.47,12.4,12.44,455551.0
2023-10-12 10:10:00,12.45,12.48,12.43,12.45,358847.0,12.45,12.48,12.43,12.45,358847.0
2023-10-12 10:15:00,12.45,12.45,12.37,12.38,215050.0,12.45,12.45,12.37,12.38,215050.0
2023-10-12 10:20:00,12.37,12.38,12.34,12.35,280202.0,12.37,12.38,12.34,12.35,280202.0
2023-10-12 10:25:00,12.35,12.42,12.34,12.39,301319.0,12.35,12.42,12.34,12.39,301319.0
2023-10-12 10:30:00,12.4,12.47,12.39,12.46,387894.0,12.4,12.47,12.39,12.46,387894.0
2023-10-12 10:35:00,12.46,12.48,12.43,12.44,288508.0,12.46,12.48,12.43,12.44,288508.0
2023-10-12 10:40:00,12.44,12.48,12.43,12.44,413354.0,12.44,12.48,12.43,12.44,413354.0
2023-10-12 10:45:00,12.44,12.48,12.43,12.46,188252.0,12.44,12.48,12.43,12.46,188252.0
2023-10-12 10:50:00,12.46,12.47,12.44,12.44,119903.0,12.46,12.47,12.44,12.44,119903.0
2023-10-12 10:55:00,12.44,12.49,12.44,12.48,195169.0,12.44,12.49,12.44,12.48,195169.0
2023-10-12 11:00:00,12.48,12.49,12.45,12.48,231852.0,12.48,12.49,12.45,12.48,231852.0
2023-10-12 11:05:00,12.48,12.52,12.48,12.49,319640.0,12.48,12.52,12.48,12.49,319640.0
2023-10-12 11:10:00,12.48,12.52,12.46,12.52,165723.0,12.48,12.52,12.46,12.52,165723.0
2023-10-12 11:15:00,12.51,12.53,12.49,12.52,200843.0,12.51,12.53,12.49,12.52,200843.0
2023-10-12 11:20:00,12.52,12.52,12.49,12.5,138143.0,12.52,12.52,12.49,12.5,138143.0
2023-10-12 11:25:00,12.49,12.51,12.47,12.48,133925.0,12.49,12.51,12.47,12.48,133925.0
2023-10-12 11:30:00,12.49,12.52,12.48,12.5,225190.0,12.49,12.52,12.48,12.5,225190.0
2023-10-12 11:35:00,12.5,12.69,12.48,12.69,1871171.0,12.5,12.69,12.48,12.69,1871171.0
2023-10-12 11:40:00,12.69,12.72,12.67,12.69,630971.0,12.69,12.72,12.67,12.69,630971.0
2023-10-12 11:45:00,12.69,12.69,12.61,12.63,391417.0,12.69,12.69,12.61,12.63,391417.0
2023-10-12 11:50:00,12.63,12.7,12.61,12.69,380304.0,12.63,12.7,12.61,12.69,380304.0
2023-10-12 11:55:00,12.68,12.7,12.64,12.7,409599.0,12.68,12.7,12.64,12.7,409599.0
2023-10-12 12:00:00,12.7,12.74,12.69,12.7,369142.0,12.7,12.74,12.69,12.7,369142.0
2023-10-12 12:05:00,12.69,12.75,12.69,12.75,317634.0,12.69,12.75,12.69,12.75,317634.0
2023-10-12 12:10:00,12.75,12.76,12.72,12.76,286747.0,12.75,12.76,12.72,12.76,286747.0
2023-10-12 12:15:00,12.76,12.78,12.74,12.76,365088.0,12.76,12.78,12.74,12.76,365088.0
2023-10-12 12:20:00,12.76,12.79,12.74,12.78,311292.0,12.76,12.79,12.74,12.78,311292.0
2023-10-12 12:25:00,12.78,12.82,12.76,12.82,290186.0,12.78,12.82,12.76,12.82,290186.0
2023-10-12 12:30:00,12.82,12.87,12.81,12.87,297354.0,12.82,12.87,12.81,12.87,297354.0
2023-10-12 12:35:00,12.87,12.89,12.83,12.88,469863.0,12.87,12.89,12.83,12.88,469863.0
2023-10-12 12:40:00,12.88,12.92,12.87,12.9,553771.0,12.88,12.92,12.87,12.9,553771.0
2023-10-12 12:45:00,12.9,12.91,12.81,12.82,571197.0,12.9,12.91,12.81,12.82,571197.0
2023-10-12 12:50:00,12.81,12.82,12.75,12.8,494812.0,12.81,12.82,12.75,12.8,494812.0
2023-10-12 12:55:00,12.79,12.8,12.75,12.77,174166.0,12.79,12.8,12.75,12.77,174166.0
2023-10-12 13:00:00,12.78,12.78,12.68,12.68,324697.0,12.78,12.78,12.68,12.68,324697.0
2023-10-12 13:05:00,12.68,12.69,12.63,12.64,512078.0,12.68,12.69,12.63,12.64,512078.0
2023-10-12 13:10:00,12.65,12.66,12.61,12.62,250627.0,12.65,12.66,12.61,12.62,250627.0
2023-10-12 13:15:00,12.62,12.65,12.6,12.65,240939.0,12.62,12.65,12.6,12.65,240939.0
2023-10-12 13:20:00,12.64,12.65,12.6,12.6,143998.0,12.64,12.65,12.6,12.6,143998.0
2023-10-12 13:25:00,12.61,12.61,12.58,12.6,168902.0,12.61,12.61,12.58,12.6,168902.0
2023-10-12 13:30:00,12.59,12.63,12.58,12.59,178040.0,12.59,12.63,12.58,12.59,178040.0
2023-10-12 13:35:00,12.6,12.61,12.56,12.57,153551.0,12.6,12.61,12.56,12.57,153551.0
2023-10-12 13:40:00,12.56,12.57,12.52,12.52,250045.0,12.56,12.57,12.52,12.52,250045.0
2023-10-12 13:45:00,12.53,12.55,12.52,12.54,130442.0,12.53,12.55,12.52,12.54,130442.0
2023-10-12 13:50:00,12.54,12.56,12.52,12.54,153904.0,12.54,12.56,12.52,12.54,153904.0
2023-10-12 13:55:00,12.54,12.58,12.52,12.53,222682.0,12.54,12.58,12.52,12.53,222682.0
2023-10-12 14:00:00,12.53,12.55,12.51,12.51,178134.0,12.53,12.55,12.51,12.51,178134.0
2023-10-12 14:05:00,12.51,12.52,12.47,12.48,176138.0,12.51,12.52,12.47,12.48,176138.0
2023-10-12 14:10:00,12.47,12.49,12.45,12.48,225545.0,12.47,12.49,12.45,12.48,225545.0
2023-10-12 14:15:00,12.48,12.48,12.44,12.47,326844.0,12.48,12.48,12.44,12.47,326844.0
2023-10-12 14:20:00,12.46,12.52,12.46,12.52,280335.0,12.46,12.52,12.46,12.52,280335.0
2023-10-12 14:25:00,12.52,12.52,12.49,12.51,105354.0,12.52,12.52,12.49,12.51,105354.0
2023-10-12 14:30:00,12.51,12.55,12.5,12.54,168407.0,12.51,12.55,12.5,12.54,168407.0
2023-10-12 14:35:00,12.54,12.55,12.52,12.53,117386.0,12.54,12.55,12.52,12.53,117386.0
2023-10-12 14:40:00,12.53,12.53,12.5,12.52,162961.0,12.53,12.53,12.5,12.52,162961.0
2023-10-12 14:45:00,12.52,12.55,12.5,12.54,269992.0,12.52,12.55,12.5,12.54,269992.0
2023-10-12 14:50:00,12.54,12.55,12.51,12.51,279367.0,12.54,12.55,12.51,12.51,279367.0
2023-10-12 14:55:00,12.51,12.53,12.5,12.51,240365.0,12.51,12.53,12.5,12.51,240365.0
2023-10-12 15:00:00,12.51,12.53,12.5,12.52,166638.0,12.51,12.53,12.5,12.52,166638.0
2023-10-12 15:05:00,12.52,12.56,12.5,12.55,185434.0,12.52,12.56,12.5,12.55,185434.0
2023-10-12 15:10:00,12.55,12.58,12.54,12.58,156758.0,12.55,12.58,12.54,12.58,156758.0
2023-10-12 15:15:00,12.58,12.61,12.56,12.58,281926.0,12.58,12.61,12.56,12.58,281926.0
2023-10-12 15:20:00,12.59,12.6,12.55,12.55,429132.0,12.59,12.6,12.55,12.55,429132.0
2023-10-12 15:25:00,12.55,12.57,12.54,12.55,290031.0,12.55,12.57,12.54,12.55,290031.0
2023-10-12 15:30:00,12.55,12.6,12.54,12.59,412202.0,12.55,12.6,12.54,12.59,412202.0
2023-10-12 15:35:00,12.59,12.61,12.58,12.61,263333.0,12.59,12.61,12.58,12.61,263333.0
2023-10-12 15:40:00,12.61,12.61,12.58,12.6,215510.0,12.61,12.61,12.58,12.6,215510.0
2023-10-12 15:45:00,12.6,12.61,12.59,12.61,259778.0,12.6,12.61,12.59,12.61,259778.0
2023-10-12 15:50:00,12.61,12.62,12.59,12.6,373268.0,12.61,12.62,12.59,12.6,373268.0
2023-10-12 15:55:00,12.6,12.62,12.59,12.61,899308.0,12.6,12.62,12.59,12.61,899308.0
2023-10-13 09:30:00,12.38,12.52,12.33,12.43,797801.0,12.38,12.52,12.33,12.43,797801.0
2023-10-13 09:35:00,12.42,12.46,12.37,12.45,581101.0,12.42,12.46,12.37,12.45,581101.0
2023-10-13 09:40:00,12.45,12.5,12.33,12.34,457798.0,12.45,12.5,12.33,12.34,457798.0
2023-10-13 09:45:00,12.34,12.37,12.27,12.29,658008.0,12.34,12.37,12.27,12.29,658008.0
2023-10-13 09:50:00,12.29,12.44,12.29,12.42,454180.0,12.29,12.44,12.29,12.42,454180.0
2023-10-13 09:55:00,12.41,12.44,12.35,12.37,275837.0,12.41,12.44,12.35,12.37,275837.0
2023-10-13 10:00:00,12.36,12.4,12.31,12.34,324227.0,12.36,12.4,12.31,12.34,324227.0
2023-10-13 10:05:00,12.34,12.43,12.34,12.42,335267.0,12.34,12.43,12.34,12.42,335267.0
2023-10-13 10:10:00,12.43,12.43,12.36,12.36,309481.0,12.43,12.43,12.36,12.36,309481.0
2023-10-13 10:15:00,12.37,12.38,12.34,12.35,284547.0,12.37,12.38,12.34,12.35,284547.0
2023-10-13 10:20:00,12.34,12.37,12.29,12.29,431961.0,12.34,12.37,12.29,12.29,431961.0
2023-10-13 10:25:00,12.3,12.3,12.24,12.26,533203.0,12.3,12.3,12.24,12.26,533203.0
2023-10-13 10:30:00,12.26,12.32,12.26,12.32,329421.0,12.26,12.32,12.26,12.32,329421.0
2023-10-13 10:35:00,12.32,12.33,12.26,12.28,345851.0,12.32,12.33,12.26,12.28,345851.0
2023-10-13 10:40:00,12.28,12.28,12.23,12.26,348389.0,12.28,12.28,12.23,12.26,348389.0
2023-10-13 10:45:00,12.26,12.29,12.24,12.27,365074.0,12.26,12.29,12.24,12.27,365074.0
2023-10-13 10:50:00,12.27,12.28,12.19,12.24,360997.0,12.27,12.28,12.19,12.24,360997.0
2023-10-13 10:55:00,12.24,12.3,12.23,12.29,257245.0,12.24,12.3,12.23,12.29,257245.0
2023-10-13 11:00:00,12.3,12.32,12.27,12.29,216702.0,12.3,12.32,12.27,12.29,216702.0
2023-10-13 11:05:00,12.29,12.29,12.22,12.27,445220.0,12.29,12.29,12.22,12.27,445220.0
2023-10-13 11:10:00,12.27,12.29,12.24,12.27,203667.0,12.27,12.29,12.24,12.27,203667.0
2023-10-13 11:15:00,12.26,12.3,12.25,12.26,455956.0,12.26,12.3,12.25,12.26,455956.0
2023-10-13 11:20:00,12.25,12.28,12.23,12.23,339601.0,12.25,12.28,12.23,12.23,339601.0
2023-10-13 11:25:00,12.24,12.25,12.2,12.23,230368.0,12.24,12.25,12.2,12.23,230368.0
2023-10-13 11:30:00,12.23,12.26,12.21,12.26,232721.0,12.23,12.26,12.21,12.26,232721.0
2023-10-13 11:35:00,12.26,12.29,12.25,12.27,180711.0,12.26,12.29,12.25,12.27,180711.0
2023-10-13 11:40:00,12.28,12.3,12.26,12.29,193633.0,12.28,12.3,12.26,12.29,193633.0
2023-10-13 11:45:00,12.29,12.3,12.27,12.27,101235.0,12.29,12.3,12.27,12.27,101235.0
2023-10-13 11:50:00,12.27,12.28,12.22,12.24,161176.0,12.27,12.28,12.22,12.24,161176.0
2023-10-13 11:55:00,12.24,12.24,12.21,12.23,175907.0,12.24,12.24,12.21,12.23,175907.0
2023-10-13 12:00:00,12.23,12.27,12.21,12.26,169503.0,12.23,12.27,12.21,12.26,169503.0
2023-10-13 12:05:00,12.26,12.26,12.22,12.24,203105.0,12.26,12.26,12.22,12.24,203105.0
2023-10-13 12:10:00,12.24,12.25,12.21,12.23,98356.0,12.24,12.25,12.21,12.23,98356.0
2023-10-13 12:15:00,12.23,12.28,12.23,12.27,151237.0,12.23,12.28,12.23,12.27,151237.0
2023-10-13 12:20:00,12.27,12.29,12.26,12.27,146152.0,12.27,12.29,12.26,12.27,146152.0
2023-10-13 12:25:00,12.27,12.29,12.26,12.28,265699.0,12.27,12.29,12.26,12.28,265699.0
2023-10-13 12:30:00,12.28,12.28,12.25,12.26,301349.0,12.28,12.28,12.25,12.26,301349.0
2023-10-13 12:35:00,12.25,12.27,12.23,12.24,447440.0,12.25,12.27,12.23,12.24,447440.0
2023-10-13 12:40:00,12.24,12.28,12.23,12.25,141073.0,12.24,12.28,12.23,12.25,141073.0
2023-10-13 12:45:00,12.24,12.26,12.18,12.2,249686.0,12.24,12.26,12.18,12.2,249686.0
2023-10-13 12:50:00,12.2,12.21,12.15,12.2,286710.0,12.2,12.21,12.15,12.2,286710.0
2023-10-13 12:55:00,12.2,12.22,12.19,12.21,150384.0,12.2,12.22,12.19,12.21,150384.0
2023-10-13 13:00:00,12.21,12.24,12.2,12.23,171202.0,12.21,12.24,12.2,12.23,171202.0
2023-10-13 13:05:00,12.23,12.24,12.2,12.24,185434.0,12.23,12.24,12.2,12.24,185434.0
2023-10-13 13:10:00,12.24,12.29,12.24,12.26,244306.0,12.24,12.29,12.24,12.26,244306.0
2023-10-13 13:15:00,12.26,12.3,12.25,12.3,137332.0,12.26,12.3,12.25,12.3,137332.0
2023-10-13 13:20:00,12.29,12.32,12.29,12.29,185623.0,12.29,12.32,12.29,12.29,185623.0
2023-10-13 13:25:00,12.29,12.31,12.26,12.28,314588.0,12.29,12.31,12.26,12.28,314588.0
2023-10-13 13:30:00,12.27,12.28,12.24,12.27,170185.0,12.27,12.28,12.24,12.27,170185.0
2023-10-13 13:35:00,12.27,12.28,12.24,12.26,90574.0,12.27,12.28,12.24,12.26,90574.0
2023-10-13 13:40:00,12.26,12.36,12.25,12.34,368702.0,12.26,12.36,12.25,12.34,368702.0
2023-10-13 13:45:00,12.34,12.35,12.32,12.35,164119.0,12.34,12.35,12.32,12.35,164119.0
2023-10-13 13:50:00,12.35,12.37,12.34,12.36,92081.0,12.35,12.37,12.34,12.36,92081.0
2023-10-13 13:55:00,12.35,12.37,12.32,12.33,170826.0,12.35,12.37,12.32,12.33,170826.0
2023-10-13 14:00:00,12.33,12.34,12.3,12.32,455330.0,12.33,12.34,12.3,12.32,455330.0
2023-10-13 14:05:00,12.32,12.35,12.31,12.34,236983.0,12.32,12.35,12.31,12.34,236983.0
2023-10-13 14:10:00,12.33,12.35,12.31,12.33,136303.0,12.33,12.35,12.31,12.33,136303.0
2023-10-13 14:15:00,12.33,12.33,12.28,12.29,144689.0,12.33,12.33,12.28,12.29,144689.0
2023-10-13 14:20:00,12.28,12.29,12.23,12.24,296857.0,12.28,12.29,12.23,12.24,296857.0
2023-10-13 14:25:00,12.24,12.25,12.22,12.24,184168.0,12.24,12.25,12.22,12.24,184168.0
2023-10-13 14:30:00,12.24,12.27,12.23,12.26,179086.0,12.24,12.27,12.23,12.26,179086.0
2023-10-13 14:35:00,12.25,12.26,12.2,12.21,486601.0,12.25,12.26,12.2,12.21,486601.0
2023-10-13 14:40:00,12.21,12.21,12.18,12.19,363415.0,12.21,12.21,12.18,12.19,363415.0
2023-10-13 14:45:00,12.18,12.21,12.17,12.19,382848.0,12.18,12.21,12.17,12.19,382848.0
2023-10-13 14:50:00,12.18,12.2,12.16,12.19,189621.0,12.18,12.2,12.16,12.19,189621.0
2023-10-13 14:55:00,12.19,12.22,12.16,12.21,206870.0,12.19,12.22,12.16,12.21,206870.0
2023-10-13 15:00:00,12.21,12.25,12.21,12.24,246265.0,12.21,12.25,12.21,12.24,246265.0
2023-10-13 15:05:00,12.24,12.25,12.19,12.24,232725.0,12.24,12.25,12.19,12.24,232725.0
2023-10-13 15:10:00,12.24,12.28,12.22,12.27,270594.0,12.24,12.28,12.22,12.27,270594.0
2023-10-13 15:15:00,12.27,12.28,12.25,12.26,199635.0,12.27,12.28,12.25,12.26,199635.0
2023-10-13 15:20:00,12.26,12.27,12.25,12.27,240864.0,12.26,12.27,12.25,12.27,240864.0
2023-10-13 15:25:00,12.27,12.27,12.22,12.23,197464.0,12.27,12.27,12.22,12.23,197464.0
2023-10-13 15:30:00,12.23,12.26,12.23,12.26,156836.0,12.23,12.26,12.23,12.26,156836.0
2023-10-13 15:35:00,12.26,12.27,12.24,12.27,229934.0,12.26,12.27,12.24,12.27,229934.0
2023-10-13 15:40:00,12.27,12.27,12.24,12.25,329206.0,12.27,12.27,12.24,12.25,329206.0
2023-10-13 15:45:00,12.25,12.31,12.25,12.29,382906.0,12.25,12.31,12.25,12.29,382906.0
2023-10-13 15:50:00,12.3,12.3,12.27,12.29,548184.0,12.3,12.3,12.27,12.29,548184.0
2023-10-13 15:55:00,12.29,12.3,12.26,12.26,1290794.0,12.29,12.3,12.26,12.26,1290794.0
2023-10-16 09:30:00,12.47,12.53,12.41,12.48,1476344.0,12.47,12.53,12.41,12.48,1476344.0
2023-10-16 09:35:00,12.48,12.49,12.3,12.32,611720.0,12.48,12.49,12.3,12.32,611720.0
2023-10-16 09:40:00,12.32,12.36,12.24,12.34,494942.0,12.32,12.36,12.24,12.34,494942.0
2023-10-16 09:45:00,12.34,12.41,12.3,12.41,323302.0,12.34,12.41,12.3,12.41,323302.0
2023-10-16 09:50:00,12.41,12.53,12.4,12.46,927739.0,12.41,12.53,12.4,12.46,927739.0
2023-10-16 09:55:00,12.46,12.47,12.38,12.4,540797.0,12.46,12.47,12.38,12.4,540797.0
2023-10-16 10:00:00,12.41,12.44,12.34,12.38,362321.0,12.41,12.44,12.34,12.38,362321.0
2023-10-16 10:05:00,12.39,12.45,12.36,12.45,241195.0,12.39,12.45,12.36,12.45,241195.0
2023-10-16 10:10:00,12.45,12.49,12.43,12.44,292173.0,12.45,12.49,12.43,12.44,292173.0
2023-10-16 10:15:00,12.44,12.47,12.43,12.45,228722.0,12.44,12.47,12.43,12.45,228722.0
2023-10-16 10:20:00,12.45,12.49,12.42,12.46,211183.0,12.45,12.49,12.42,12.46,211183.0
2023-10-16 10:25:00,12.46,12.48,12.45,12.46,288336.0,12.46,12.48,12.45,12.46,288336.0
2023-10-16 10:30:00,12.46,12.49,12.44,12.48,244626.0,12.46,12.49,12.44,12.48,244626.0
2023-10-16 10:35:00,12.48,12.49,12.42,12.42,364569.0,12.48,12.49,12.42,12.42,364569.0
2023-10-16 10:40:00,12.43,12.45,12.38,12.41,299729.0,12.43,12.45,12.38,12.41,299729.0
2023-10-16 10:45:00,12.41,12.43,12.4,12.43,154123.0,12.41,12.43,12.4,12.43,154123.0
2023-10-16 10:50:00,12.43,12.45,12.37,12.39,228766.0,12.43,12.45,12.37,12.39,228766.0
2023-10-16 10:55:00,12.4,12.41,12.38,12.41,184983.0,12.4,12.41,12.38,12.41,184983.0
2023-10-16 11:00:00,12.41,12.44,12.37,12.4,347166.0,12.41,12.44,12.37,12.4,347166.0
2023-10-16 11:05:00,12.4,12.45,12.39,12.41,272719.0,12.4,12.45,12.39,12.41,272719.0
2023-10-16 11:10:00,12.41,12.42,12.37,12.38,197377.0,12.41,12.42,12.37,12.38,197377.0
2023-10-16 11:15:00,12.38,12.4,12.37,12.37,236654.0,12.38,12.4,12.37,12.37,236654.0
2023-10-16 11:20:00,12.38,12.38,12.32,12.35,433995.0,12.38,12.38,12.32,12.35,433995.0
2023-10-16 11:25:00,12.35,12.37,12.34,12.34,169039.0,12.35,12.37,12.34,12.34,169039.0
2023-10-16 11:30:00,12.35,12.37,12.32,12.35,250564.0,12.35,12.37,12.32,12.35,250564.0
2023-10-16 11:35:00,12.35,12.36,12.27,12.28,224925.0,12.35,12.36,12.27,12.28,224925.0
2023-10-16 11:40:00,12.27,12.28,12.26,12.27,192244.0,12.27,12.28,12.26,12.27,192244.0
2023-10-16 11:45:00,12.27,12.3,12.25,12.3,179190.0,12.27,12.3,12.25,12.3,179190.0
2023-10-16 11:50:00,12.29,12.32,12.29,12.31,192091.0,12.29,12.32,12.29,12.31,192091.0
2023-10-16 11:55:00,12.31,12.33,12.31,12.33,83042.0,12.31,12.33,12.31,12.33,83042.0
2023-10-16 12:00:00,12.33,12.36,12.31,12.35,228311.0,12.33,12.36,12.31,12.35,228311.0
2023-10-16 12:05:00,12.36,12.4,12.35,12.38,424890.0,12.36,12.4,12.35,12.38,424890.0
2023-10-16 12:10:00,12.38,12.39,12.36,12.38,265384.0,12.38,12.39,12.36,12.38,265384.0
2023-10-16 12:15:00,12.37,12.39,12.36,12.39,138943.0,12.37,12.39,12.36,12.39,138943.0
2023-10-16 12:20:00,12.38,12.41,12.37,12.41,155147.0,12.38,12.41,12.37,12.41,155147.0
2023-10-16 12:25:00,12.41,12.41,12.38,12.4,182400.0,12.41,12.41,12.38,12.4,182400.0
2023-10-16 12:30:00,12.4,12.42,12.39,12.41,133755.0,12.4,12.42,12.39,12.41,133755.0
2023-10-16 12:35:00,12.41,12.41,12.38,12.4,78518.0,12.41,12.41,12.38,12.4,78518.0
2023-10-16 12:40:00,12.39,12.4,12.38,12.39,79319.0,12.39,12.4,12.38,12.39,79319.0
2023-10-16 12:45:00,12.39,12.4,12.36,12.38,178090.0,12.39,12.4,12.36,12.38,178090.0
2023-10-16 12:50:00,12.38,12.38,12.36,12.37,134242.0,12.38,12.38,12.36,12.37,134242.0
2023-10-16 12:55:00,12.37,12.37,12.32,12.36,329794.0,12.37,12.37,12.32,12.36,329794.0
2023-10-16 13:00:00,12.36,12.39,12.34,12.39,342402.0,12.36,12.39,12.34,12.39,342402.0
2023-10-16 13:05:00,12.39,12.47,12.38,12.47,365560.0,12.39,12.47,12.38,12.47,365560.0
2023-10-16 13:10:00,12.47,12.49,12.46,12.46,425602.0,12.47,12.49,12.46,12.46,425602.0
2023-10-16 13:15:00,12.46,12.47,12.43,12.45,240642.0,12.46,12.47,12.43,12.45,240642.0
2023-10-16 13:20:00,12.45,12.45,12.37,12.38,311264.0,12.45,12.45,12.37,12.38,311264.0
2023-10-16 13:25:00,12.38,12.42,12.35,12.42,242183.0,12.38,12.42,12.35,12.42,242183.0
2023-10-16 13:30:00,12.42,12.44,12.4,12.43,239762.0,12.42,12.44,12.4,12.43,239762.0
2023-10-16 13:35:00,12.43,12.45,12.42,12.44,136819.0,12.43,12.45,12.42,12.44,136819.0
2023-10-16 13:40:00,12.44,12.47,12.44,12.46,215980.0,12.44,12.47,12.44,12.46,215980.0
2023-10-16 13:45:00,12.46,12.47,12.44,12.46,207879.0,12.46,12.47,12.44,12.46,207879.0
2023-10-16 13:50:00,12.46,12.47,12.44,12.45,165513.0,12.46,12.47,12.44,12.45,165513.0
2023-10-16 13:55:00,12.46,12.47,12.44,12.45,112511.0,12.46,12.47,12.44,12.45,112511.0
2023-10-16 14:00:00,12.45,12.46,12.43,12.45,117402.0,12.45,12.46,12.43,12.45,117402.0
2023-10-16 14:05:00,12.45,12.48,12.44,12.46,113944.0,12.45,12.48,12.44,12.46,113944.0
2023-10-16 14:10:00,12.46,12.48,12.45,12.46,161263.0,12.46,12.48,12.45,12.46,161263.0
2023-10-16 14:15:00,12.46,12.47,12.43,12.46,163920.0,12.46,12.47,12.43,12.46,163920.0
2023-10-16 14:20:00,12.46,12.46,12.41,12.42,161234.0,12.46,12.46,12.41,12.42,161234.0
2023-10-16 14:25:00,12.41,12.43,12.41,12.41,102326.0,12.41,12.43,12.41,12.41,102326.0
2023-10-16 14:30:00,12.41,12.43,12.4,12.41,112832.0,12.41,12.43,12.4,12.41,112832.0
2023-10-16 14:35:00,12.42,12.42,12.33,12.36,462137.0,12.42,12.42,12.33,12.36,462137.0
2023-10-16 14:40:00,12.36,12.38,12.35,12.37,207189.0,12.36,12.38,12.35,12.37,207189.0
2023-10-16 14:45:00,12.36,12.38,12.35,12.36,289771.0,12.36,12.38,12.35,12.36,289771.0
2023-10-16 14:50:00,12.37,12.39,12.36,12.37,119047.0,12.37,12.39,12.36,12.37,119047.0
2023-10-16 14:55:00,12.38,12.41,12.37,12.4,179933.0,12.38,12.41,12.37,12.4,179933.0
2023-10-16 15:00:00,12.4,12.41,12.36,12.38,200841.0,12.4,12.41,12.36,12.38,200841.0
2023-10-16 15:05:00,12.38,12.42,12.38,12.39,144968.0,12.38,12.42,12.38,12.39,144968.0
2023-10-16 15:10:00,12.39,12.4,12.37,12.37,125905.0,12.39,12.4,12.37,12.37,125905.0
2023-10-16 15:15:00,12.37,12.38,12.36,12.38,123016.0,12.37,12.38,12.36,12.38,123016.0
2023-10-16 15:20:00,12.38,12.4,12.37,12.38,224749.0,12.38,12.4,12.37,12.38,224749.0
2023-10-16 15:25:00,12.38,12.39,12.37,12.38,132064.0,12.38,12.39,12.37,12.38,132064.0
2023-10-16 15:30:00,12.39,12.4,12.35,12.36,269100.0,12.39,12.4,12.35,12.36,269100.0
2023-10-16 15:35:00,12.36,12.39,12.35,12.37,209409.0,12.36,12.39,12.35,12.37,209409.0
2023-10-16 15:40:00,12.38,12.38,12.35,12.36,262488.0,12.38,12.38,12.35,12.36,262488.0
2023-10-16 15:45:00,12.36,12.37,12.35,12.37,297178.0,12.36,12.37,12.35,12.37,297178.0
2023-10-16 15:50:00,12.37,12.38,12.34,12.38,610283.0,12.37,12.38,12.34,12.38,610283.0
2023-10-16 15:55:00,12.38,12.38,12.34,12.36,1454928.0,12.38,12.38,12.34,12.36,1454928.0
2023-10-17 09:30:00,12.27,12.31,12.22,12.28,641827.0,12.27,12.31,12.22,12.28,641827.0
2023-10-17 09:35:00,12.29,12.41,12.24,12.39,549498.0,12.29,12.41,12.24,12.39,549498.0
2023-10-17 09:40:00,12.38,12.42,12.35,12.41,360640.0,12.38,12.42,12.35,12.41,360640.0
2023-10-17 09:45:00,12.41,12.49,12.4,12.43,469263.0,12.41,12.49,12.4,12.43,469263.0
2023-10-17 09:50:00,12.44,12.44,12.37,12.4,258556.0,12.44,12.44,12.37,12.4,258556.0
2023-10-17 09:55:00,12.4,12.46,12.39,12.46,186509.0,12.4,12.46,12.39,12.46,186509.0
2023-10-17 10:00:00,12.45,12.48,12.38,12.4,303067.0,12.45,12.48,12.38,12.4,303067.0
2023-10-17 10:05:00,12.4,12.45,12.38,12.44,260061.0,12.4,12.45,12.38,12.44,260061.0
2023-10-17 10:10:00,12.45,12.54,12.44,12.53,430105.0,12.45,12.54,12.44,12.53,430105.0
2023-10-17 10:15:00,12.53,12.54,12.49,12.51,246261.0,12.53,12.54,12.49,12.51,246261.0
2023-10-17 10:20:00,12.52,12.52,12.45,12.47,220856.0,12.52,12.52,12.45,12.47,220856.0
2023-10-17 10:25:00,12.47,12.49,12.42,12.43,257816.0,12.47,12.49,12.42,12.43,257816.0
2023-10-17 10:30:00,12.44,12.44,12.4,12.44,169897.0,12.44,12.44,12.4,12.44,169897.0
2023-10-17 10:35:00,12.44,12.47,12.42,12.43,299615.0,12.44,12.47,12.42,12.43,299615.0
2023-10-17 10:40:00,12.42,12.45,12.4,12.43,133761.0,12.42,12.45,12.4,12.43,133761.0
2023-10-17 10:45:00,12.43,12.46,12.42,12.45,113648.0,12.43,12.46,12.42,12.45,113648.0
2023-10-17 10:50:00,12.45,12.46,12.41,12.43,179996.0,12.45,12.46,12.41,12.43,179996.0
2023-10-17 10:55:00,12.43,12.47,12.42,12.46,129134.0,12.43,12.47,12.42,12.46,129134.0
2023-10-17 11:00:00,12.46,12.5,12.45,12.49,227447.0,12.46,12.5,12.45,12.49,227447.0
2023-10-17 11:05:00,12.5,12.52,12.46,12.47,146406.0,12.5,12.52,12.46,12.47,146406.0
2023-10-17 11:10:00,12.48,12.5,12.47,12.5,133368.0,12.48,12.5,12.47,12.5,133368.0
2023-10-17 11:15:00,12.5,12.51,12.46,12.48,149655.0,12.5,12.51,12.46,12.48,149655.0
2023-10-17 11:20:00,12.47,12.51,12.45,12.5,216416.0,12.47,12.51,12.45,12.5,216416.0
2023-10-17 11:25:00,12.51,12.51,12.47,12.48,153209.0,12.51,12.51,12.47,12.48,153209.0
2023-10-17 11:30:00,12.48,12.53,12.48,12.52,364271.0,12.48,12.53,12.48,12.52,364271.0
2023-10-17 11:35:00,12.52,12.54,12.49,12.52,522603.0,12.52,12.54,12.49,12.52,522603.0
2023-10-17 11:40:00,12.52,12.54,12.51,12.54,125410.0,12.52,12.54,12.51,12.54,125410.0
2023-10-17 11:45:00,12.54,12.56,12.53,12.55,254397.0,12.54,12.56,12.53,12.55,254397.0
2023-10-17 11:50:00,12.56,12.6,12.55,12.6,708949.0,12.56,12.6,12.55,12.6,708949.0
2023-10-17 11:55:00,12.6,12.65,12.59,12.63,696511.0,12.6,12.65,12.59,12.63,696511.0
2023-10-17 12:00:00,12.64,12.66,12.61,12.62,417685.0,12.64,12.66,12.61,12.62,417685.0
2023-10-17 12:05:00,12.62,12.63,12.6,12.63,675263.0,12.62,12.63,12.6,12.63,675263.0
2023-10-17 12:10:00,12.63,12.66,12.62,12.65,239506.0,12.63,12.66,12.62,12.65,239506.0
2023-10-17 12:15:00,12.64,12.66,12.61,12.62,190719.0,12.64,12.66,12.61,12.62,190719.0
2023-10-17 12:20:00,12.62,12.63,12.6,12.61,210928.0,12.62,12.63,12.6,12.61,210928.0
2023-10-17 12:25:00,12.61,12.65,12.6,12.65,172885.0,12.61,12.65,12.6,12.65,172885.0
2023-10-17 12:30:00,12.65,12.65,12.6,12.61,262484.0,12.65,12.65,12.6,12.61,262484.0
2023-10-17 12:35:00,12.61,12.61,12.58,12.59,146957.0,12.61,12.61,12.58,12.59,146957.0
2023-10-17 12:40:00,12.59,12.6,12.57,12.59,238112.0,12.59,12.6,12.57,12.59,238112.0
2023-10-17 12:45:00,12.58,12.59,12.55,12.59,252952.0,12.58,12.59,12.55,12.59,252952.0
2023-10-17 12:50:00,12.59,12.61,12.57,12.59,235206.0,12.59,12.61,12.57,12.59,235206.0
2023-10-17 12:55:00,12.59,12.6,12.55,12.57,248123.0,12.59,12.6,12.55,12.57,248123.0
2023-10-17 13:00:00,12.57,12.6,12.56,12.59,178484.0,12.57,12.6,12.56,12.59,178484.0
2023-10-17 13:05:00,12.59,12.6,12.58,12.6,31635.0,12.59,12.6,12.58,12.6,31635.0
2023-10-17 13:10:00,12.6,12.6,12.58,12.58,85629.0,12.6,12.6,12.58,12.58,85629.0
2023-10-17 13:15:00,12.58,12.61,12.58,12.6,75924.0,12.58,12.61,12.58,12.6,75924.0
2023-10-17 13:20:00,12.59,12.6,12.58,12.59,88037.0,12.59,12.6,12.58,12.59,88037.0
2023-10-17 13:25:00,12.59,12.6,12.58,12.59,30934.0,12.59,12.6,12.58,12.59,30934.0
2023-10-17 13:30:00,12.59,12.6,12.52,12.54,148516.0,12.59,12.6,12.52,12.54,148516.0
2023-10-17 13:35:00,12.54,12.56,12.52,12.53,118597.0,12.54,12.56,12.52,12.53,118597.0
2023-10-17 13:40:00,12.54,12.55,12.52,12.54,116090.0,12.54,12.55,12.52,12.54,116090.0
2023-10-17 13:45:00,12.54,12.56,12.53,12.56,80650.0,12.54,12.56,12.53,12.56,80650.0
2023-10-17 13:50:00,12.55,12.56,12.51,12.52,365305.0,12.55,12.56,12.51,12.52,365305.0
2023-10-17 13:55:00,12.52,12.53,12.5,12.51,290017.0,12.52,12.53,12.5,12.51,290017.0
2023-10-17 14:00:00,12.5,12.53,12.5,12.5,93392.0,12.5,12.53,12.5,12.5,93392.0
2023-10-17 14:05:00,12.51,12.51,12.49,12.51,78711.0,12.51,12.51,12.49,12.51,78711.0
2023-10-17 14:10:00,12.5,12.52,12.5,12.52,50161.0,12.5,12.52,12.5,12.52,50161.0
2023-10-17 14:15:00,12.51,12.54,12.51,12.52,163554.0,12.51,12.54,12.51,12.52,163554.0
2023-10-17 14:20:00,12.52,12.54,12.51,12.53,90731.0,12.52,12.54,12.51,12.53,90731.0
2023-10-17 14:25:00,12.54,12.55,12.53,12.54,61358.0,12.54,12.55,12.53,12.54,61358.0
2023-10-17 14:30:00,12.54,12.55,12.52,12.53,107542.0,12.54,12.55,12.52,12.53,107542.0
2023-10-17 14:35:00,12.53,12.53,12.51,12.53,129290.0,12.53,12.53,12.51,12.53,129290.0
2023-10-17 14:40:00,12.53,12.56,12.52,12.56,247712.0,12.53,12.56,12.52,12.56,247712.0
2023-10-17 14:45:00,12.55,12.57,12.54,12.57,138440.0,12.55,12.57,12.54,12.57,138440.0
2023-10-17 14:50:00,12.56,12.56,12.5,12.52,368095.0,12.56,12.56,12.5,12.52,368095.0
2023-10-17 14:55:00,12.51,12.54,12.5,12.53,260275.0,12.51,12.54,12.5,12.53,260275.0
2023-10-17 15:00:00,12.52,12.54,12.51,12.52,265714.0,12.52,12.54,12.51,12.52,265714.0
2023-10-17 15:05:00,12.52,12.55,12.5,12.54,347887.0,12.52,12.55,12.5,12.54,347887.0
2023-10-17 15:10:00,12.54,12.55,12.53,12.53,114879.0,12.54,12.55,12.53,12.53,114879.0
2023-10-17 15:15:00,12.54,12.54,12.51,12.53,102006.0,12.54,12.54,12.51,12.53,102006.0
2023-10-17 15:20:00,12.53,12.55,12.52,12.54,136606.0,12.53,12.55,12.52,12.54,136606.0
2023-10-17 15:25:00,12.54,12.55,12.52,12.54,179840.0,12.54,12.55,12.52,12.54,179840.0
2023-10-17 15:30:00,12.55,12.55,12.51,12.52,236647.0,12.55,12.55,12.51,12.52,236647.0
2023-10-17 15:35:00,12.52,12.53,12.51,12.52,154139.0,12.52,12.53,12.51,12.52,154139.0
2023-10-17 15:40:00,12.52,12.53,12.5,12.51,261187.0,12.52,12.53,12.5,12.51,261187.0
2023-10-17 15:45:00,12.51,12.52,12.49,12.52,286794.0,12.51,12.52,12.49,12.52,286794.0
2023-10-17 15:50:00,12.51,12.53,12.51,12.52,392958.0,12.51,12.53,12.51,12.52,392958.0
2023-10-17 15:55:00,12.53,12.53,12.5,12.5,934539.0,12.53,12.53,12.5,12.5,934539.0
2023-10-18 09:30:00,12.3,12.34,12.19,12.29,1047664.0,12.3,12.34,12.19,12.29,1047664.0
2023-10-18 09:35:00,12.29,12.31,12.16,12.24,833810.0,12.29,12.31,12.16,12.24,833810.0
2023-10-18 09:40:00,12.25,12.26,12.13,12.13,760960.0,12.25,12.26,12.13,12.13,760960.0
2023-10-18 09:45:00,12.14,12.14,12.06,12.06,604206.0,12.14,12.14,12.06,12.06,604206.0
2023-10-18 09:50:00,12.07,12.07,11.94,11.97,1165692.0,12.07,12.07,11.94,11.97,1165692.0
2023-10-18 09:55:00,11.97,12.01,11.91,11.96,1159318.0,11.97,12.01,11.91,11.96,1159318.0
2023-10-18 10:00:00,11.96,12.0,11.91,11.95,658877.0,11.96,12.0,11.91,11.95,658877.0
2023-10-18 10:05:00,11.96,12.02,11.95,12.0,1011745.0,11.96,12.02,11.95,12.0,1011745.0
2023-10-18 10:10:00,12.0,12.09,11.99,12.09,487373.0,12.0,12.09,11.99,12.09,487373.0
2023-10-18 10:15:00,12.09,12.18,12.05,12.18,592380.0,12.09,12.18,12.05,12.18,592380.0
2023-10-18 10:20:00,12.17,12.18,12.12,12.15,540091.0,12.17,12.18,12.12,12.15,540091.0
2023-10-18 10:25:00,12.15,12.15,12.06,12.06,481858.0,12.15,12.15,12.06,12.06,481858.0
2023-10-18 10:30:00,12.07,12.1,12.04,12.06,354560.0,12.07,12.1,12.04,12.06,354560.0
2023-10-18 10:35:00,12.05,12.06,12.0,12.03,580992.0,12.05,12.06,12.0,12.03,580992.0
2023-10-18 10:40:00,12.03,12.04,12.01,12.03,223495.0,12.03,12.04,12.01,12.03,223495.0
2023-10-18 10:45:00,12.03,12.04,12.0,12.02,313160.0,12.03,12.04,12.0,12.02,313160.0
2023-10-18 10:50:00,12.03,12.03,11.94,11.96,535698.0,12.03,12.03,11.94,11.96,535698.0
2023-10-18 10:55:00,11.96,11.98,11.94,11.96,360854.0,11.96,11.98,11.94,11.96,360854.0
2023-10-18 11:00:00,11.96,11.96,11.91,11.94,613247.0,11.96,11.96,11.91,11.94,613247.0
2023-10-18 11:05:00,11.94,11.97,11.92,11.93,265496.0,11.94,11.97,11.92,11.93,265496.0
2023-10-18 11:10:00,11.93,11.93,11.88,11.92,822206.0,11.93,11.93,11.88,11.92,822206.0
2023-10-18 11:15:00,11.92,11.97,11.9,11.95,306682.0,11.92,11.97,11.9,11.95,306682.0
2023-10-18 11:20:00,11.95,11.96,11.91,11.94,335979.0,11.95,11.96,11.91,11.94,335979.0
2023-10-18 11:25:00,11.94,11.99,11.93,11.96,306195.0,11.94,11.99,11.93,11.96,306195.0
2023-10-18 11:30:00,11.97,11.99,11.94,11.95,174187.0,11.97,11.99,11.94,11.95,174187.0
2023-10-18 11:35:00,11.95,11.95,11.88,11.9,325368.0,11.95,11.95,11.88,11.9,325368.0
2023-10-18 11:40:00,11.9,11.92,11.85,11.87,390248.0,11.9,11.92,11.85,11.87,390248.0
2023-10-18 11:45:00,11.86,11.88,11.85,11.86,257507.0,11.86,11.88,11.85,11.86,257507.0
2023-10-18 11:50:00,11.87,11.88,11.85,11.86,204584.0,11.87,11.88,11.85,11.86,204584.0
2023-10-18 11:55:00,11.86,11.89,11.84,11.85,229786.0,11.86,11.89,11.84,11.85,229786.0
2023-10-18 12:00:00,11.85,11.92,11.84,11.91,306583.0,11.85,11.92,11.84,11.91,306583.0
2023-10-18 12:05:00,11.9,11.93,11.86,11.93,262817.0,11.9,11.93,11.86,11.93,262817.0
2023-10-18 12:10:00,11.93,11.94,11.88,11.88,357395.0,11.93,11.94,11.88,11.88,357395.0
2023-10-18 12:15:00,11.88,11.9,11.87,11.88,227259.0,11.88,11.9,11.87,11.88,227259.0
2023-10-18 12:20:00,11.88,11.89,11.85,11.86,123940.0,11.88,11.89,11.85,11.86,123940.0
2023-10-18 12:25:00,11.86,11.88,11.85,11.86,207070.0,11.86,11.88,11.85,11.86,207070.0
2023-10-18 12:30:00,11.86,11.89,11.85,11.87,179263.0,11.86,11.89,11.85,11.87,179263.0
2023-10-18 12:35:00,11.87,11.87,11.82,11.84,341842.0,11.87,11.87,11.82,11.84,341842.0
2023-10-18 12:40:00,11.84,11.87,11.83,11.85,319779.0,11.84,11.87,11.83,11.85,319779.0
2023-10-18 12:45:00,11.85,11.87,11.85,11.86,207771.0,11.85,11.87,11.85,11.86,207771.0
2023-10-18 12:50:00,11.86,11.86,11.82,11.84,155050.0,11.86,11.86,11.82,11.84,155050.0
2023-10-18 12:55:00,11.84,11.84,11.81,11.82,210371.0,11.84,11.84,11.81,11.82,210371.0
2023-10-18 13:00:00,11.82,11.87,11.8,11.87,307998.0,11.82,11.87,11.8,11.87,307998.0
2023-10-18 13:05:00,11.87,11.88,11.84,11.85,384580.0,11.87,11.88,11.84,11.85,384580.0
2023-10-18 13:10:00,11.84,11.92,11.83,11.91,247545.0,11.84,11.92,11.83,11.91,247545.0
2023-10-18 13:15:00,11.91,11.95,11.89,11.9,323682.0,11.91,11.95,11.89,11.9,323682.0
2023-10-18 13:20:00,11.9,11.9,11.85,11.86,211729.0,11.9,11.9,11.85,11.86,211729.0
2023-10-18 13:25:00,11.86,11.87,11.83,11.84,342124.0,11.86,11.87,11.83,11.84,342124.0
2023-10-18 13:30:00,11.84,11.85,11.78,11.79,895422.0,11.84,11.85,11.78,11.79,895422.0
2023-10-18 13:35:00,11.79,11.79,11.75,11.77,407290.0,11.79,11.79,11.75,11.77,407290.0
2023-10-18 13:40:00,11.77,11.8,11.75,11.8,424258.0,11.77,11.8,11.75,11.8,424258.0
2023-10-18 13:45:00,11.79,11.81,11.77,11.81,115884.0,11.79,11.81,11.77,11.81,115884.0
2023-10-18 13:50:00,11.8,11.82,11.79,11.79,256823.0,11.8,11.82,11.79,11.79,256823.0
2023-10-18 13:55:00,11.8,11.83,11.79,11.83,167477.0,11.8,11.83,11.79,11.83,167477.0
2023-10-18 14:00:00,11.83,11.83,11.77,11.8,442233.0,11.83,11.83,11.77,11.8,442233.0
2023-10-18 14:05:00,11.8,11.89,11.78,11.83,502822.0,11.8,11.89,11.78,11.83,502822.0
2023-10-18 14:10:00,11.84,11.84,11.82,11.83,162105.0,11.84,11.84,11.82,11.83,162105.0
2023-10-18 14:15:00,11.83,11.83,11.8,11.82,147172.0,11.83,11.83,11.8,11.82,147172.0
2023-10-18 14:20:00,11.82,11.83,11.8,11.82,91134.0,11.82,11.83,11.8,11.82,91134.0
2023-10-18 14:25:00,11.82,11.83,11.8,11.83,242765.0,11.82,11.83,11.8,11.83,242765.0
2023-10-18 14:30:00,11.82,11.85,11.82,11.83,190687.0,11.82,11.85,11.82,11.83,190687.0
2023-10-18 14:35:00,11.84,11.84,11.79,11.79,186223.0,11.84,11.84,11.79,11.79,186223.0
2023-10-18 14:40:00,11.79,11.82,11.77,11.78,233188.0,11.79,11.82,11.77,11.78,233188.0
2023-10-18 14:45:00,11.79,11.79,11.76,11.78,365496.0,11.79,11.79,11.76,11.78,365496.0
2023-10-18 14:50:00,11.77,11.78,11.74,11.77,297973.0,11.77,11.78,11.74,11.77,297973.0
2023-10-18 14:55:00,11.76,11.78,11.75,11.77,248701.0,11.76,11.78,11.75,11.77,248701.0
2023-10-18 15:00:00,11.77,11.77,11.75,11.76,313341.0,11.77,11.77,11.75,11.76,313341.0
2023-10-18 15:05:00,11.75,11.76,11.73,11.75,200376.0,11.75,11.76,11.73,11.75,200376.0
2023-10-18 15:10:00,11.74,11.75,11.73,11.75,233711.0,11.74,11.75,11.73,11.75,233711.0
2023-10-18 15:15:00,11.74,11.77,11.74,11.77,338582.0,11.74,11.77,11.74,11.77,338582.0
2023-10-18 15:20:00,11.77,11.77,11.74,11.77,233013.0,11.77,11.77,11.74,11.77,233013.0
2023-10-18 15:25:00,11.76,11.77,11.73,11.75,308614.0,11.76,11.77,11.73,11.75,308614.0
2023-10-18 15:30:00,11.75,11.75,11.7,11.71,751021.0,11.75,11.75,11.7,11.71,751021.0
2023-10-18 15:35:00,11.71,11.73,11.7,11.7,543079.0,11.71,11.73,11.7,11.7,543079.0
2023-10-18 15:40:00,11.71,11.72,11.69,11.71,408942.0,11.71,11.72,11.69,11.71,408942.0
2023-10-18 15:45:00,11.71,11.72,11.68,11.69,638466.0,11.71,11.72,11.68,11.69,638466.0
2023-10-18 15:50:00,11.69,11.71,11.67,11.71,1109668.0,11.69,11.71,11.67,11.71,1109668.0
2023-10-18 15:55:00,11.71,11.71,11.68,11.69,2296816.0,11.71,11.71,11.68,11.69,2296816.0
2023-10-19 09:30:00,11.59,11.69,11.55,11.6,1343204.0,11.59,11.69,11.55,11.6,1343204.0
2023-10-19 09:35:00,11.6,11.6,11.4,11.48,1353787.0,11.6,11.6,11.4,11.48,1353787.0
2023-10-19 09:40:00,11.49,11.55,11.47,11.49,791708.0,11.49,11.55,11.47,11.49,791708.0
2023-10-19 09:45:00,11.49,11.53,11.47,11.51,428047.0,11.49,11.53,11.47,11.51,428047.0
2023-10-19 09:50:00,11.51,11.53,11.43,11.52,637800.0,11.51,11.53,11.43,11.52,637800.0
2023-10-19 09:55:00,11.52,11.54,11.47,11.5,533858.0,11.52,11.54,11.47,11.5,533858.0
2023-10-19 10:00:00,11.49,11.64,11.48,11.61,608293.0,11.49,11.64,11.48,11.61,608293.0
2023-10-19 10:05:00,11.61,11.65,11.56,11.57,497078.0,11.61,11.65,11.56,11.57,497078.0
2023-10-19 10:10:00,11.57,11.72,11.56,11.71,563211.0,11.57,11.72,11.56,11.71,563211.0
2023-10-19 10:15:00,11.71,11.71,11.64,11.65,578721.0,11.71,11.71,11.64,11.65,578721.0
2023-10-19 10:20:00,11.66,11.66,11.62,11.63,192177.0,11.66,11.66,11.62,11.63,192177.0
2023-10-19 10:25:00,11.64,11.64,11.48,11.49,582648.0,11.64,11.64,11.48,11.49,582648.0
2023-10-19 10:30:00,11.49,11.57,11.48,11.57,359969.0,11.49,11.57,11.48,11.57,359969.0
2023-10-19 10:35:00,11.57,11.62,11.56,11.58,419813.0,11.57,11.62,11.56,11.58,419813.0
2023-10-19 10:40:00,11.57,11.61,11.56,11.59,331291.0,11.57,11.61,11.56,11.59,331291.0
2023-10-19 10:45:00,11.59,11.59,11.56,11.58,174278.0,11.59,11.59,11.56,11.58,174278.0
2023-10-19 10:50:00,11.57,11.61,11.56,11.6,180405.0,11.57,11.61,11.56,11.6,180405.0
2023-10-19 10:55:00,11.6,11.64,11.59,11.63,384887.0,11.6,11.64,11.59,11.63,384887.0
2023-10-19 11:00:00,11.63,11.67,11.62,11.63,226912.0,11.63,11.67,11.62,11.63,226912.0
2023-10-19 11:05:00,11.64,11.67,11.62,11.67,253970.0,11.64,11.67,11.62,11.67,253970.0
2023-10-19 11:10:00,11.67,11.67,11.62,11.63,225171.0,11.67,11.67,11.62,11.63,225171.0
2023-10-19 11:15:00,11.63,11.64,11.56,11.59,351427.0,11.63,11.64,11.56,11.59,351427.0
2023-10-19 11:20:00,11.59,11.59,11.56,11.58,239914.0,11.59,11.59,11.56,11.58,239914.0
2023-10-19 11:25:00,11.59,11.66,11.58,11.66,204780.0,11.59,11.66,11.58,11.66,204780.0
2023-10-19 11:30:00,11.65,11.66,11.62,11.65,207982.0,11.65,11.66,11.62,11.65,207982.0
2023-10-19 11:35:00,11.65,11.67,11.64,11.65,151728.0,11.65,11.67,11.64,11.65,151728.0
2023-10-19 11:40:00,11.65,11.7,11.64,11.7,252613.0,11.65,11.7,11.64,11.7,252613.0
2023-10-19 11:45:00,11.7,11.72,11.67,11.69,336791.0,11.7,11.72,11.67,11.69,336791.0
2023-10-19 11:50:00,11.68,11.69,11.63,11.63,205476.0,11.68,11.69,11.63,11.63,205476.0
2023-10-19 11:55:00,11.63,11.64,11.57,11.58,317412.0,11.63,11.64,11.57,11.58,317412.0
2023-10-19 12:00:00,11.58,11.68,11.52,11.66,605492.0,11.58,11.68,11.52,11.66,605492.0
2023-10-19 12:05:00,11.66,11.67,11.61,11.63,160004.0,11.66,11.67,11.61,11.63,160004.0
2023-10-19 12:10:00,11.63,11.67,11.61,11.63,169740.0,11.63,11.67,11.61,11.63,169740.0
2023-10-19 12:15:00,11.63,11.7,11.61,11.69,198331.0,11.63,11.7,11.61,11.69,198331.0
2023-10-19 12:20:00,11.69,11.72,11.68,11.7,240712.0,11.69,11.72,11.68,11.7,240712.0
2023-10-19 12:25:00,11.7,11.7,11.61,11.62,321892.0,11.7,11.7,11.61,11.62,321892.0
2023-10-19 12:30:00,11.62,11.63,11.54,11.54,214663.0,11.62,11.63,11.54,11.54,214663.0
2023-10-19 12:35:00,11.54,11.57,11.52,11.57,213499.0,11.54,11.57,11.52,11.57,213499.0
2023-10-19 12:40:00,11.56,11.61,11.54,11.55,253134.0,11.56,11.61,11.54,11.55,253134.0
2023-10-19 12:45:00,11.56,11.61,11.55,11.61,433387.0,11.56,11.61,11.55,11.61,433387.0
2023-10-19 12:50:00,11.61,11.62,11.56,11.62,346173.0,11.61,11.62,11.56,11.62,346173.0
2023-10-19 12:55:00,11.62,11.64,11.58,11.6,152135.0,11.62,11.64,11.58,11.6,152135.0
2023-10-19 13:00:00,11.6,11.65,11.59,11.63,205759.0,11.6,11.65,11.59,11.63,205759.0
2023-10-19 13:05:00,11.63,11.69,11.62,11.68,350314.0,11.63,11.69,11.62,11.68,350314.0
2023-10-19 13:10:00,11.67,11.68,11.62,11.63,275192.0,11.67,11.68,11.62,11.63,275192.0
2023-10-19 13:15:00,11.62,11.66,11.59,11.63,251236.0,11.62,11.66,11.59,11.63,251236.0
2023-10-19 13:20:00,11.63,11.65,11.59,11.61,150349.0,11.63,11.65,11.59,11.61,150349.0
2023-10-19 13:25:00,11.6,11.62,11.58,11.61,222342.0,11.6,11.62,11.58,11.61,222342.0
2023-10-19 13:30:00,11.61,11.64,11.54,11.55,240983.0,11.61,11.64,11.54,11.55,240983.0
2023-10-19 13:35:00,11.55,11.56,11.5,11.52,169988.0,11.55,11.56,11.5,11.52,169988.0
2023-10-19 13:40:00,11.52,11.53,11.48,11.5,358882.0,11.52,11.53,11.48,11.5,358882.0
2023-10-19 13:45:00,11.5,11.52,11.48,11.51,152046.0,11.5,11.52,11.48,11.51,152046.0
2023-10-19 13:50:00,11.51,11.52,11.49,11.51,200298.0,11.51,11.52,11.49,11.51,200298.0
2023-10-19 13:55:00,11.5,11.54,11.5,11.53,365601.0,11.5,11.54,11.5,11.53,365601.0
2023-10-19 14:00:00,11.53,11.57,11.51,11.55,381643.0,11.53,11.57,11.51,11.55,381643.0
2023-10-19 14:05:00,11.55,11.59,11.54,11.56,243842.0,11.55,11.59,11.54,11.56,243842.0
2023-10-19 14:10:00,11.56,11.58,11.53,11.54,150209.0,11.56,11.58,11.53,11.54,150209.0
2023-10-19 14:15:00,11.54,11.58,11.53,11.57,178705.0,11.54,11.58,11.53,11.57,178705.0
2023-10-19 14:20:00,11.57,11.59,11.54,11.59,126711.0,11.57,11.59,11.54,11.59,126711.0
2023-10-19 14:25:00,11.58,11.59,11.56,11.59,224066.0,11.58,11.59,11.56,11.59,224066.0
2023-10-19 14:30:00,11.59,11.59,11.51,11.53,200510.0,11.59,11.59,11.51,11.53,200510.0
2023-10-19 14:35:00,11.53,11.53,11.48,11.51,285978.0,11.53,11.53,11.48,11.51,285978.0
2023-10-19 14:40:00,11.5,11.51,11.45,11.47,258408.0,11.5,11.51,11.45,11.47,258408.0
2023-10-19 14:45:00,11.47,11.48,11.43,11.45,411334.0,11.47,11.48,11.43,11.45,411334.0
2023-10-19 14:50:00,11.45,11.47,11.44,11.45,248332.0,11.45,11.47,11.44,11.45,248332.0
2023-10-19 14:55:00,11.45,11.5,11.43,11.46,306870.0,11.45,11.5,11.43,11.46,306870.0
2023-10-19 15:00:00,11.46,11.49,11.43,11.45,749864.0,11.46,11.49,11.43,11.45,749864.0
2023-10-19 15:05:00,11.45,11.45,11.39,11.39,758765.0,11.45,11.45,11.39,11.39,758765.0
2023-10-19 15:10:00,11.4,11.4,11.36,11.37,395373.0,11.4,11.4,11.36,11.37,395373.0
2023-10-19 15:15:00,11.38,11.4,11.36,11.39,392635.0,11.38,11.4,11.36,11.39,392635.0
2023-10-19 15:20:00,11.39,11.4,11.36,11.38,299472.0,11.39,11.4,11.36,11.38,299472.0
2023-10-19 15:25:00,11.38,11.38,11.35,11.37,354196.0,11.38,11.38,11.35,11.37,354196.0
2023-10-19 15:30:00,11.37,11.42,11.36,11.42,719531.0,11.37,11.42,11.36,11.42,719531.0
2023-10-19 15:35:00,11.42,11.43,11.4,11.41,551788.0,11.42,11.43,11.4,11.41,551788.0
2023-10-19 15:40:00,11.41,11.41,11.36,11.38,528196.0,11.41,11.41,11.36,11.38,528196.0
2023-10-19 15:45:00,11.38,11.39,11.35,11.38,779366.0,11.38,11.39,11.35,11.38,779366.0
2023-10-19 15:50:00,11.39,11.41,11.36,11.37,945779.0,11.39,11.41,11.36,11.37,945779.0
2023-10-19 15:55:00,11.37,11.39,11.34,11.37,2710578.0,11.37,11.39,11.34,11.37,2710578.0
2023-10-20 09:30:00,11.24,11.39,11.15,11.29,1202637.0,11.24,11.39,11.15,11.29,1202637.0
2023-10-20 09:35:00,11.29,11.35,11.22,11.35,423806.0,11.29,11.35,11.22,11.35,423806.0
2023-10-20 09:40:00,11.35,11.36,11.26,11.26,347287.0,11.35,11.36,11.26,11.26,347287.0
2023-10-20 09:45:00,11.27,11.38,11.24,11.37,278799.0,11.27,11.38,11.24,11.37,278799.0
2023-10-20 09:50:00,11.36,11.39,11.29,11.34,284580.0,11.36,11.39,11.29,11.34,284580.0
2023-10-20 09:55:00,11.34,11.34,11.27,11.28,222149.0,11.34,11.34,11.27,11.28,222149.0
2023-10-20 10:00:00,11.28,11.28,11.23,11.24,536816.0,11.28,11.28,11.23,11.24,536816.0
2023-10-20 10:05:00,11.25,11.26,11.19,11.21,452373.0,11.25,11.26,11.19,11.21,452373.0
2023-10-20 10:10:00,11.22,11.23,11.17,11.19,318471.0,11.22,11.23,11.17,11.19,318471.0
2023-10-20 10:15:00,11.18,11.22,11.17,11.2,473481.0,11.18,11.22,11.17,11.2,473481.0
2023-10-20 10:20:00,11.2,11.22,11.15,11.2,604030.0,11.2,11.22,11.15,11.2,604030.0
2023-10-20 10:25:00,11.2,11.24,11.18,11.22,377157.0,11.2,11.24,11.18,11.22,377157.0
2023-10-20 10:30:00,11.21,11.22,11.13,11.18,616748.0,11.21,11.22,11.13,11.18,616748.0
2023-10-20 10:35:00,11.19,11.2,11.15,11.16,347740.0,11.19,11.2,11.15,11.16,347740.0
2023-10-20 10:40:00,11.17,11.19,11.13,11.13,1119853.0,11.17,11.19,11.13,11.13,1119853.0
2023-10-20 10:45:00,11.13,11.21,11.11,11.2,592971.0,11.13,11.21,11.11,11.2,592971.0
2023-10-20 10:50:00,11.21,11.21,11.14,11.18,204513.0,11.21,11.21,11.14,11.18,204513.0
2023-10-20 10:55:00,11.17,11.18,11.13,11.15,346707.0,11.17,11.18,11.13,11.15,346707.0
2023-10-20 11:00:00,11.15,11.18,11.13,11.14,316063.0,11.15,11.18,11.13,11.14,316063.0
2023-10-20 11:05:00,11.14,11.18,11.11,11.18,889681.0,11.14,11.18,11.11,11.18,889681.0
2023-10-20 11:10:00,11.18,11.2,11.15,11.17,481983.0,11.18,11.2,11.15,11.17,481983.0
2023-10-20 11:15:00,11.16,11.19,11.13,11.14,493578.0,11.16,11.19,11.13,11.14,493578.0
2023-10-20 11:20:00,11.15,11.16,11.11,11.13,423006.0,11.15,11.16,11.11,11.13,423006.0
2023-10-20 11:25:00,11.12,11.15,11.11,11.13,298577.0,11.12,11.15,11.11,11.13,298577.0
2023-10-20 11:30:00,11.14,11.16,11.08,11.11,651351.0,11.14,11.16,11.08,11.11,651351.0
2023-10-20 11:35:00,11.11,11.15,11.09,11.15,294259.0,11.11,11.15,11.09,11.15,294259.0
2023-10-20 11:40:00,11.15,11.15,11.12,11.13,206477.0,11.15,11.15,11.12,11.13,206477.0
2023-10-20 11:45:00,11.14,11.2,11.12,11.2,467689.0,11.14,11.2,11.12,11.2,467689.0
2023-10-20 11:50:00,11.2,11.21,11.16,11.18,376554.0,11.2,11.21,11.16,11.18,376554.0
2023-10-20 11:55:00,11.18,11.21,11.17,11.19,266609.0,11.18,11.21,11.17,11.19,266609.0
2023-10-20 12:00:00,11.19,11.21,11.14,11.16,364727.0,11.19,11.21,11.14,11.16,364727.0
2023-10-20 12:05:00,11.16,11.17,11.12,11.13,230245.0,11.16,11.17,11.12,11.13,230245.0
2023-10-20 12:10:00,11.13,11.18,11.13,11.17,278874.0,11.13,11.18,11.13,11.17,278874.0
2023-10-20 12:15:00,11.16,11.21,11.14,11.21,300917.0,11.16,11.21,11.14,11.21,300917.0
2023-10-20 12:20:00,11.2,11.25,11.18,11.24,506539.0,11.2,11.25,11.18,11.24,506539.0
2023-10-20 12:25:00,11.23,11.24,11.2,11.21,176987.0,11.23,11.24,11.2,11.21,176987.0
2023-10-20 12:30:00,11.21,11.23,11.2,11.22,116102.0,11.21,11.23,11.2,11.22,116102.0
2023-10-20 12:35:00,11.23,11.27,11.22,11.25,220878.0,11.23,11.27,11.22,11.25,220878.0
2023-10-20 12:40:00,11.24,11.25,11.22,11.23,83074.0,11.24,11.25,11.22,11.23,83074.0
2023-10-20 12:45:00,11.22,11.26,11.22,11.26,132849.0,11.22,11.26,11.22,11.26,132849.0
2023-10-20 12:50:00,11.25,11.27,11.25,11.25,139895.0,11.25,11.27,11.25,11.25,139895.0
2023-10-20 12:55:00,11.25,11.28,11.24,11.27,192265.0,11.25,11.28,11.24,11.27,192265.0
2023-10-20 13:00:00,11.26,11.27,11.23,11.25,192708.0,11.26,11.27,11.23,11.25,192708.0
2023-10-20 13:05:00,11.24,11.26,11.23,11.25,153604.0,11.24,11.26,11.23,11.25,153604.0
2023-10-20 13:10:00,11.25,11.3,11.25,11.29,232314.0,11.25,11.3,11.25,11.29,232314.0
2023-10-20 13:15:00,11.29,11.39,11.28,11.38,415224.0,11.29,11.39,11.28,11.38,415224.0
2023-10-20 13:20:00,11.38,11.39,11.35,11.36,179387.0,11.38,11.39,11.35,11.36,179387.0
2023-10-20 13:25:00,11.36,11.36,11.32,11.33,248147.0,11.36,11.36,11.32,11.33,248147.0
2023-10-20 13:30:00,11.33,11.35,11.3,11.34,252773.0,11.33,11.35,11.3,11.34,252773.0
2023-10-20 13:35:00,11.33,11.34,11.29,11.3,218674.0,11.33,11.34,11.29,11.3,218674.0
2023-10-20 13:40:00,11.3,11.32,11.29,11.29,211565.0,11.3,11.32,11.29,11.29,211565.0
2023-10-20 13:45:00,11.29,11.3,11.26,11.26,209439.0,11.29,11.3,11.26,11.26,209439.0
2023-10-20 13:50:00,11.26,11.27,11.2,11.21,377403.0,11.26,11.27,11.2,11.21,377403.0
2023-10-20 13:55:00,11.21,11.24,11.2,11.24,319883.0,11.21,11.24,11.2,11.24,319883.0
2023-10-20 14:00:00,11.24,11.24,11.18,11.19,281687.0,11.24,11.24,11.18,11.19,281687.0
2023-10-20 14:05:00,11.19,11.22,11.18,11.21,368584.0,11.19,11.22,11.18,11.21,368584.0
2023-10-20 14:10:00,11.21,11.22,11.17,11.17,191682.0,11.21,11.22,11.17,11.17,191682.0
2023-10-20 14:15:00,11.17,11.18,11.13,11.14,351645.0,11.17,11.18,11.13,11.14,351645.0
2023-10-20 14:20:00,11.13,11.15,11.12,11.13,252525.0,11.13,11.15,11.12,11.13,252525.0
2023-10-20 14:25:00,11.13,11.14,11.11,11.13,135286.0,11.13,11.14,11.11,11.13,135286.0
2023-10-20 14:30:00,11.12,11.13,11.1,11.13,199268.0,11.12,11.13,11.1,11.13,199268.0
2023-10-20 14:35:00,11.12,11.13,11.09,11.1,335505.0,11.12,11.13,11.09,11.1,335505.0
2023-10-20 14:40:00,11.1,11.11,11.07,11.1,224164.0,11.1,11.11,11.07,11.1,224164.0
2023-10-20 14:45:00,11.1,11.11,11.08,11.1,126106.0,11.1,11.11,11.08,11.1,126106.0
2023-10-20 14:50:00,11.1,11.11,11.08,11.11,209711.0,11.1,11.11,11.08,11.11,209711.0
2023-10-20 14:55:00,11.11,11.13,11.08,11.1,328703.0,11.11,11.13,11.08,11.1,328703.0
2023-10-20 15:00:00,11.09,11.13,11.09,11.12,227289.0,11.09,11.13,11.09,11.12,227289.0
2023-10-20 15:05:00,11.12,11.13,11.08,11.09,416902.0,11.12,11.13,11.08,11.09,416902.0
2023-10-20 15:10:00,11.09,11.11,11.07,11.1,319355.0,11.09,11.11,11.07,11.1,319355.0
2023-10-20 15:15:00,11.1,11.13,11.08,11.12,377125.0,11.1,11.13,11.08,11.12,377125.0
2023-10-20 15:20:00,11.12,11.12,11.08,11.09,352295.0,11.12,11.12,11.08,11.09,352295.0
2023-10-20 15:25:00,11.09,11.11,11.08,11.11,207388.0,11.09,11.11,11.08,11.11,207388.0
2023-10-20 15:30:00,11.11,11.13,11.09,11.1,323655.0,11.11,11.13,11.09,11.1,323655.0
2023-10-20 15:35:00,11.1,11.11,11.08,11.09,328639.0,11.1,11.11,11.08,11.09,328639.0
2023-10-20 15:40:00,11.09,11.1,11.07,11.08,200960.0,11.09,11.1,11.07,11.08,200960.0
2023-10-20 15:45:00,11.08,11.1,11.07,11.1,475064.0,11.08,11.1,11.07,11.1,475064.0
2023-10-20 15:50:00,11.09,11.1,11.06,11.06,796023.0,11.09,11.1,11.06,11.06,796023.0
2023-10-20 15:55:00,11.06,11.08,11.02,11.03,2078330.0,11.06,11.08,11.02,11.03,2078330.0
2023-10-23 09:30:00,10.98,11.03,10.84,10.91,1096585.0,10.98,11.03,10.84,10.91,1096585.0
2023-10-23 09:35:00,10.92,10.96,10.87,10.96,580112.0,10.92,10.96,10.87,10.96,580112.0
2023-10-23 09:40:00,10.96,10.96,10.86,10.86,505292.0,10.96,10.96,10.86,10.86,505292.0
2023-10-23 09:45:00,10.87,11.07,10.86,11.05,1068407.0,10.87,11.07,10.86,11.05,1068407.0
2023-10-23 09:50:00,11.05,11.07,10.94,10.97,419677.0,11.05,11.07,10.94,10.97,419677.0
2023-10-23 09:55:00,10.98,11.08,10.96,11.07,445340.0,10.98,11.08,10.96,11.07,445340.0
2023-10-23 10:00:00,11.07,11.14,11.07,11.13,574451.0,11.07,11.14,11.07,11.13,574451.0
2023-10-23 10:05:00,11.12,11.14,11.07,11.08,369779.0,11.12,11.14,11.07,11.08,369779.0
2023-10-23 10:10:00,11.08,11.19,11.07,11.19,660774.0,11.08,11.19,11.07,11.19,660774.0
2023-10-23 10:15:00,11.19,11.25,11.17,11.25,527725.0,11.19,11.25,11.17,11.25,527725.0
2023-10-23 10:20:00,11.25,11.25,11.16,11.23,710403.0,11.25,11.25,11.16,11.23,710403.0
2023-10-23 10:25:00,11.23,11.24,11.17,11.2,474299.0,11.23,11.24,11.17,11.2,474299.0
2023-10-23 10:30:00,11.2,11.22,11.14,11.15,371293.0,11.2,11.22,11.14,11.15,371293.0
2023-10-23 10:35:00,11.15,11.23,11.14,11.23,378812.0,11.15,11.23,11.14,11.23,378812.0
2023-10-23 10:40:00,11.23,11.3,11.21,11.29,505365.0,11.23,11.3,11.21,11.29,505365.0
2023-10-23 10:45:00,11.29,11.31,11.26,11.29,344370.0,11.29,11.31,11.26,11.29,344370.0
2023-10-23 10:50:00,11.29,11.31,11.24,11.26,416427.0,11.29,11.31,11.24,11.26,416427.0
2023-10-23 10:55:00,11.25,11.27,11.23,11.27,216086.0,11.25,11.27,11.23,11.27,216086.0
2023-10-23 11:00:00,11.27,11.27,11.22,11.25,355099.0,11.27,11.27,11.22,11.25,355099.0
2023-10-23 11:05:00,11.24,11.28,11.24,11.27,216259.0,11.24,11.28,11.24,11.27,216259.0
2023-10-23 11:10:00,11.27,11.3,11.25,11.29,429880.0,11.27,11.3,11.25,11.29,429880.0
2023-10-23 11:15:00,11.29,11.32,11.27,11.32,354026.0,11.29,11.32,11.27,11.32,354026.0
2023-10-23 11:20:00,11.32,11.45,11.31,11.44,1617081.0,11.32,11.45,11.31,11.44,1617081.0
2023-10-23 11:25:00,11.44,11.48,11.34,11.38,1103546.0,11.44,11.48,11.34,11.38,1103546.0
2023-10-23 11:30:00,11.38,11.46,11.37,11.45,951095.0,11.38,11.46,11.37,11.45,951095.0
2023-10-23 11:35:00,11.45,11.54,11.44,11.53,812904.0,11.45,11.54,11.44,11.53,812904.0
2023-10-23 11:40:00,11.53,11.53,11.46,11.49,636291.0,11.53,11.53,11.46,11.49,636291.0
2023-10-23 11:45:00,11.48,11.53,11.46,11.51,1173473.0,11.48,11.53,11.46,11.51,1173473.0
2023-10-23 11:50:00,11.5,11.55,11.48,11.49,459136.0,11.5,11.55,11.48,11.49,459136.0
2023-10-23 11:55:00,11.48,11.48,11.39,11.42,527495.0,11.48,11.48,11.39,11.42,527495.0
2023-10-23 12:00:00,11.42,11.42,11.37,11.41,411678.0,11.42,11.42,11.37,11.41,411678.0
2023-10-23 12:05:00,11.41,11.45,11.4,11.44,227286.0,11.41,11.45,11.4,11.44,227286.0
2023-10-23 12:10:00,11.44,11.45,11.4,11.44,222917.0,11.44,11.45,11.4,11.44,222917.0
2023-10-23 12:15:00,11.44,11.47,11.4,11.41,298747.0,11.44,11.47,11.4,11.41,298747.0
2023-10-23 12:20:00,11.41,11.47,11.38,11.46,384600.0,11.41,11.47,11.38,11.46,384600.0
2023-10-23 12:25:00,11.46,11.49,11.45,11.49,121445.0,11.46,11.49,11.45,11.49,121445.0
2023-10-23 12:30:00,11.48,11.51,11.45,11.45,221456.0,11.48,11.51,11.45,11.45,221456.0
2023-10-23 12:35:00,11.46,11.5,11.45,11.49,194928.0,11.46,11.5,11.45,11.49,194928.0
2023-10-23 12:40:00,11.49,11.5,11.46,11.46,173787.0,11.49,11.5,11.46,11.46,173787.0
2023-10-23 12:45:00,11.46,11.5,11.46,11.46,263333.0,11.46,11.5,11.46,11.46,263333.0
2023-10-23 12:50:00,11.46,11.56,11.46,11.56,453438.0,11.46,11.56,11.46,11.56,453438.0
2023-10-23 12:55:00,11.56,11.63,11.55,11.63,758320.0,11.56,11.63,11.55,11.63,758320.0
2023-10-23 13:00:00,11.63,11.64,11.59,11.61,638859.0,11.63,11.64,11.59,11.61,638859.0
2023-10-23 13:05:00,11.62,11.62,11.58,11.61,360955.0,11.62,11.62,11.58,11.61,360955.0
2023-10-23 13:10:00,11.6,11.61,11.55,11.56,300311.0,11.6,11.61,11.55,11.56,300311.0
2023-10-23 13:15:00,11.57,11.57,11.49,11.5,312135.0,11.57,11.57,11.49,11.5,312135.0
2023-10-23 13:20:00,11.5,11.52,11.48,11.51,281160.0,11.5,11.52,11.48,11.51,281160.0
2023-10-23 13:25:00,11.51,11.52,11.48,11.52,193591.0,11.51,11.52,11.48,11.52,193591.0
2023-10-23 13:30:00,11.52,11.54,11.48,11.53,320410.0,11.52,11.54,11.48,11.53,320410.0
2023-10-23 13:35:00,11.54,11.55,11.51,11.54,215571.0,11.54,11.55,11.51,11.54,215571.0
2023-10-23 13:40:00,11.54,11.57,11.52,11.54,262010.0,11.54,11.57,11.52,11.54,262010.0
2023-10-23 13:45:00,11.54,11.55,11.52,11.54,425453.0,11.54,11.55,11.52,11.54,425453.0
2023-10-23 13:50:00,11.54,11.56,11.52,11.53,331147.0,11.54,11.56,11.52,11.53,331147.0
2023-10-23 13:55:00,11.53,11.53,11.49,11.51,179555.0,11.53,11.53,11.49,11.51,179555.0
2023-10-23 14:00:00,11.51,11.53,11.49,11.51,301763.0,11.51,11.53,11.49,11.51,301763.0
2023-10-23 14:05:00,11.51,11.51,11.45,11.45,340766.0,11.51,11.51,11.45,11.45,340766.0
2023-10-23 14:10:00,11.45,11.45,11.4,11.42,539790.0,11.45,11.45,11.4,11.42,539790.0
2023-10-23 14:15:00,11.42,11.42,11.37,11.38,538259.0,11.42,11.42,11.37,11.38,538259.0
2023-10-23 14:20:00,11.38,11.42,11.37,11.4,384280.0,11.38,11.42,11.37,11.4,384280.0
2023-10-23 14:25:00,11.4,11.43,11.4,11.42,297378.0,11.4,11.43,11.4,11.42,297378.0
2023-10-23 14:30:00,11.42,11.43,11.39,11.41,281531.0,11.42,11.43,11.39,11.41,281531.0
2023-10-23 14:35:00,11.42,11.42,11.39,11.39,489666.0,11.42,11.42,11.39,11.39,489666.0
2023-10-23 14:40:00,11.4,11.43,11.39,11.4,370819.0,11.4,11.43,11.39,11.4,370819.0
2023-10-23 14:45:00,11.4,11.48,11.38,11.46,466517.0,11.4,11.48,11.38,11.46,466517.0
2023-10-23 14:50:00,11.46,11.48,11.45,11.46,287524.0,11.46,11.48,11.45,11.46,287524.0
2023-10-23 14:55:00,11.46,11.48,11.44,11.48,302180.0,11.46,11.48,11.44,11.48,302180.0
2023-10-23 15:00:00,11.48,11.52,11.47,11.51,361503.0,11.48,11.52,11.47,11.51,361503.0
2023-10-23 15:05:00,11.5,11.51,11.47,11.49,470834.0,11.5,11.51,11.47,11.49,470834.0
2023-10-23 15:10:00,11.48,11.5,11.45,11.47,633699.0,11.48,11.5,11.45,11.47,633699.0
2023-10-23 15:15:00,11.47,11.48,11.45,11.46,308688.0,11.47,11.48,11.45,11.46,308688.0
2023-10-23 15:20:00,11.46,11.47,11.39,11.4,307839.0,11.46,11.47,11.39,11.4,307839.0
2023-10-23 15:25:00,11.4,11.41,11.37,11.38,466226.0,11.4,11.41,11.37,11.38,466226.0
2023-10-23 15:30:00,11.37,11.41,11.36,11.41,405689.0,11.37,11.41,11.36,11.41,405689.0
2023-10-23 15:35:00,11.4,11.41,11.37,11.37,296415.0,11.4,11.41,11.37,11.37,296415.0
2023-10-23 15:40:00,11.37,11.4,11.37,11.4,435229.0,11.37,11.4,11.37,11.4,435229.0
2023-10-23 15:45:00,11.4,11.42,11.38,11.42,773652.0,11.4,11.42,11.38,11.42,773652.0
2023-10-23 15:50:00,11.42,11.42,11.36,11.37,817570.0,11.42,11.42,11.36,11.37,817570.0
2023-10-23 15:55:00,11.37,11.39,11.36,11.38,1707424.0,11.37,11.39,11.36,11.38,1707424.0
2023-10-24 09:30:00,11.51,11.67,11.51,11.61,956730.0,11.51,11.67,11.51,11.61,956730.0
2023-10-24 09:35:00,11.62,11.71,11.6,11.69,578255.0,11.62,11.71,11.6,11.69,578255.0
2023-10-24 09:40:00,11.69,11.73,11.62,11.67,464817.0,11.69,11.73,11.62,11.67,464817.0
2023-10-24 09:45:00,11.67,11.67,11.61,11.65,335031.0,11.67,11.67,11.61,11.65,335031.0
2023-10-24 09:50:00,11.64,11.66,11.57,11.65,448656.0,11.64,11.66,11.57,11.65,448656.0
2023-10-24 09:55:00,11.65,11.71,11.62,11.7,368488.0,11.65,11.71,11.62,11.7,368488.0
2023-10-24 10:00:00,11.7,11.7,11.6,11.63,385440.0,11.7,11.7,11.6,11.63,385440.0
2023-10-24 10:05:00,11.64,11.69,11.61,11.69,320801.0,11.64,11.69,11.61,11.69,320801.0
2023-10-24 10:10:00,11.69,11.72,11.66,11.72,328439.0,11.69,11.72,11.66,11.72,328439.0
2023-10-24 10:15:00,11.71,11.72,11.64,11.67,233393.0,11.71,11.72,11.64,11.67,233393.0
2023-10-24 10:20:00,11.67,11.68,11.61,11.67,212565.0,11.67,11.68,11.61,11.67,212565.0
2023-10-24 10:25:00,11.66,11.68,11.64,11.67,188027.0,11.66,11.68,11.64,11.67,188027.0
2023-10-24 10:30:00,11.68,11.7,11.61,11.62,346800.0,11.68,11.7,11.61,11.62,346800.0
2023-10-24 10:35:00,11.61,11.65,11.57,11.63,372191.0,11.61,11.65,11.57,11.63,372191.0
2023-10-24 10:40:00,11.63,11.65,11.61,11.65,227382.0,11.63,11.65,11.61,11.65,227382.0
2023-10-24 10:45:00,11.65,11.68,11.63,11.67,210024.0,11.65,11.68,11.63,11.67,210024.0
2023-10-24 10:50:00,11.68,11.69,11.63,11.63,189908.0,11.68,11.69,11.63,11.63,189908.0
2023-10-24 10:55:00,11.64,11.66,11.62,11.63,132337.0,11.64,11.66,11.62,11.63,132337.0
2023-10-24 11:00:00,11.63,11.63,11.56,11.61,337275.0,11.63,11.63,11.56,11.61,337275.0
2023-10-24 11:05:00,11.61,11.61,11.57,11.58,175813.0,11.61,11.61,11.57,11.58,175813.0
2023-10-24 11:10:00,11.58,11.58,11.55,11.55,222173.0,11.58,11.58,11.55,11.55,222173.0
2023-10-24 11:15:00,11.55,11.58,11.55,11.57,137892.0,11.55,11.58,11.55,11.57,137892.0
2023-10-24 11:20:00,11.57,11.59,11.5,11.51,481430.0,11.57,11.59,11.5,11.51,481430.0
2023-10-24 11:25:00,11.5,11.54,11.49,11.51,249533.0,11.5,11.54,11.49,11.51,249533.0
2023-10-24 11:30:00,11.51,11.57,11.49,11.56,333033.0,11.51,11.57,11.49,11.56,333033.0
2023-10-24 11:35:00,11.55,11.57,11.5,11.51,266821.0,11.55,11.57,11.5,11.51,266821.0
2023-10-24 11:40:00,11.51,11.55,11.5,11.54,225779.0,11.51,11.55,11.5,11.54,225779.0
2023-10-24 11:45:00,11.55,11.58,11.53,11.54,222275.0,11.55,11.58,11.53,11.54,222275.0
2023-10-24 11:50:00,11.53,11.57,11.51,11.54,290080.0,11.53,11.57,11.51,11.54,290080.0
2023-10-24 11:55:00,11.53,11.53,11.5,11.52,121432.0,11.53,11.53,11.5,11.52,121432.0
2023-10-24 12:00:00,11.51,11.54,11.47,11.52,335919.0,11.51,11.54,11.47,11.52,335919.0
2023-10-24 12:05:00,11.52,11.53,11.5,11.52,171091.0,11.52,11.53,11.5,11.52,171091.0
2023-10-24 12:10:00,11.52,11.54,11.51,11.53,142308.0,11.52,11.54,11.51,11.53,142308.0
2023-10-24 12:15:00,11.53,11.54,11.48,11.49,164018.0,11.53,11.54,11.48,11.49,164018.0
2023-10-24 12:20:00,11.49,11.5,11.46,11.47,138525.0,11.49,11.5,11.46,11.47,138525.0
2023-10-24 12:25:00,11.47,11.5,11.45,11.48,162134.0,11.47,11.5,11.45,11.48,162134.0
2023-10-24 12:30:00,11.47,11.5,11.46,11.49,158995.0,11.47,11.5,11.46,11.49,158995.0
2023-10-24 12:35:00,11.48,11.49,11.46,11.49,97741.0,11.48,11.49,11.46,11.49,97741.0
2023-10-24 12:40:00,11.49,11.5,11.46,11.46,94748.0,11.49,11.5,11.46,11.46,94748.0
2023-10-24 12:45:00,11.46,11.47,11.44,11.46,174001.0,11.46,11.47,11.44,11.46,174001.0
2023-10-24 12:50:00,11.46,11.48,11.45,11.47,122872.0,11.46,11.48,11.45,11.47,122872.0
2023-10-24 12:55:00,11.47,11.5,11.46,11.5,110018.0,11.47,11.5,11.46,11.5,110018.0
2023-10-24 13:00:00,11.5,11.51,11.49,11.5,135048.0,11.5,11.51,11.49,11.5,135048.0
2023-10-24 13:05:00,11.5,11.52,11.48,11.5,145651.0,11.5,11.52,11.48,11.5,145651.0
2023-10-24 13:10:00,11.49,11.5,11.45,11.48,200684.0,11.49,11.5,11.45,11.48,200684.0
2023-10-24 13:15:00,11.49,11.51,11.47,11.51,121220.0,11.49,11.51,11.47,11.51,121220.0
2023-10-24 13:20:00,11.51,11.53,11.5,11.52,74399.0,11.51,11.53,11.5,11.52,74399.0
2023-10-24 13:25:00,11.51,11.53,11.51,11.52,87374.0,11.51,11.53,11.51,11.52,87374.0
2023-10-24 13:30:00,11.52,11.53,11.5,11.51,90342.0,11.52,11.53,11.5,11.51,90342.0
2023-10-24 13:35:00,11.51,11.52,11.5,11.51,149447.0,11.51,11.52,11.5,11.51,149447.0
2023-10-24 13:40:00,11.51,11.54,11.51,11.52,186185.0,11.51,11.54,11.51,11.52,186185.0
2023-10-24 13:45:00,11.51,11.52,11.49,11.51,181590.0,11.51,11.52,11.49,11.51,181590.0
2023-10-24 13:50:00,11.51,11.52,11.48,11.5,127884.0,11.51,11.52,11.48,11.5,127884.0
2023-10-24 13:55:00,11.5,11.5,11.45,11.46,131063.0,11.5,11.5,11.45,11.46,131063.0
2023-10-24 14:00:00,11.46,11.48,11.45,11.47,132766.0,11.46,11.48,11.45,11.47,132766.0
2023-10-24 14:05:00,11.46,11.49,11.46,11.46,86849.0,11.46,11.49,11.46,11.46,86849.0
2023-10-24 14:10:00,11.46,11.48,11.45,11.46,138371.0,11.46,11.48,11.45,11.46,138371.0
2023-10-24 14:15:00,11.46,11.47,11.45,11.46,151784.0,11.46,11.47,11.45,11.46,151784.0
2023-10-24 14:20:00,11.46,11.46,11.42,11.43,228694.0,11.46,11.46,11.42,11.43,228694.0
2023-10-24 14:25:00,11.43,11.46,11.43,11.44,153051.0,11.43,11.46,11.43,11.44,153051.0
2023-10-24 14:30:00,11.45,11.48,11.44,11.45,180624.0,11.45,11.48,11.44,11.45,180624.0
2023-10-24 14:35:00,11.45,11.46,11.43,11.45,147928.0,11.45,11.46,11.43,11.45,147928.0
2023-10-24 14:40:00,11.45,11.45,11.43,11.44,101023.0,11.45,11.45,11.43,11.44,101023.0
2023-10-24 14:45:00,11.44,11.45,11.42,11.44,106143.0,11.44,11.45,11.42,11.44,106143.0
2023-10-24 14:50:00,11.45,11.45,11.43,11.44,71382.0,11.45,11.45,11.43,11.44,71382.0
2023-10-24 14:55:00,11.44,11.44,11.42,11.42,114953.0,11.44,11.44,11.42,11.42,114953.0
2023-10-24 15:00:00,11.43,11.46,11.42,11.44,308161.0,11.43,11.46,11.42,11.44,308161.0
2023-10-24 15:05:00,11.44,11.45,11.39,11.42,391929.0,11.44,11.45,11.39,11.42,391929.0
2023-10-24 15:10:00,11.42,11.45,11.41,11.44,213806.0,11.42,11.45,11.41,11.44,213806.0
2023-10-24 15:15:00,11.44,11.48,11.43,11.48,190278.0,11.44,11.48,11.43,11.48,190278.0
2023-10-24 15:20:00,11.47,11.48,11.45,11.46,255517.0,11.47,11.48,11.45,11.46,255517.0
2023-10-24 15:25:00,11.46,11.47,11.44,11.46,330216.0,11.46,11.47,11.44,11.46,330216.0
2023-10-24 15:30:00,11.46,11.46,11.44,11.45,282522.0,11.46,11.46,11.44,11.45,282522.0
2023-10-24 15:35:00,11.45,11.45,11.43,11.43,171128.0,11.45,11.45,11.43,11.43,171128.0
2023-10-24 15:40:00,11.44,11.48,11.43,11.48,377655.0,11.44,11.48,11.43,11.48,377655.0
2023-10-24 15:45:00,11.48,11.48,11.45,11.46,381510.0,11.48,11.48,11.45,11.46,381510.0
2023-10-24 15:50:00,11.46,11.46,11.43,11.44,934937.0,11.46,11.46,11.43,11.44,934937.0
2023-10-24 15:55:00,11.44,11.45,11.43,11.45,1099885.0,11.44,11.45,11.43,11.45,1099885.0
2023-10-25 09:30:00,11.32,11.36,11.28,11.3,559910.0,11.32,11.36,11.28,11.3,559910.0
2023-10-25 09:35:00,11.32,11.43,11.3,11.4,269806.0,11.32,11.43,11.3,11.4,269806.0
2023-10-25 09:40:00,11.39,11.41,11.31,11.36,192942.0,11.39,11.41,11.31,11.36,192942.0
2023-10-25 09:45:00,11.35,11.35,11.24,11.27,517022.0,11.35,11.35,11.24,11.27,517022.0
2023-10-25 09:50:00,11.27,11.35,11.27,11.33,159199.0,11.27,11.35,11.27,11.33,159199.0
2023-10-25 09:55:00,11.33,11.35,11.3,11.35,179702.0,11.33,11.35,11.3,11.35,179702.0
2023-10-25 10:00:00,11.35,11.35,11.29,11.31,269719.0,11.35,11.35,11.29,11.31,269719.0
2023-10-25 10:05:00,11.32,11.33,11.26,11.29,182191.0,11.32,11.33,11.26,11.29,182191.0
2023-10-25 10:10:00,11.29,11.32,11.27,11.29,237059.0,11.29,11.32,11.27,11.29,237059.0
2023-10-25 10:15:00,11.29,11.34,11.28,11.28,151827.0,11.29,11.34,11.28,11.28,151827.0
2023-10-25 10:20:00,11.28,11.32,11.26,11.32,227281.0,11.28,11.32,11.26,11.32,227281.0
2023-10-25 10:25:00,11.32,11.34,11.31,11.32,197229.0,11.32,11.34,11.31,11.32,197229.0
2023-10-25 10:30:00,11.32,11.43,11.31,11.43,393508.0,11.32,11.43,11.31,11.43,393508.0
2023-10-25 10:35:00,11.43,11.44,11.36,11.42,295590.0,11.43,11.44,11.36,11.42,295590.0
2023-10-25 10:40:00,11.42,11.43,11.37,11.38,167007.0,11.42,11.43,11.37,11.38,167007.0
2023-10-25 10:45:00,11.38,11.4,11.36,11.37,201344.0,11.38,11.4,11.36,11.37,201344.0
2023-10-25 10:50:00,11.36,11.37,11.31,11.32,161180.0,11.36,11.37,11.31,11.32,161180.0
2023-10-25 10:55:00,11.32,11.34,11.3,11.31,156511.0,11.32,11.34,11.3,11.31,156511.0
2023-10-25 11:00:00,11.32,11.42,11.31,11.41,463080.0,11.32,11.42,11.31,11.41,463080.0
2023-10-25 11:05:00,11.4,11.47,11.39,11.41,768158.0,11.4,11.47,11.39,11.41,768158.0
2023-10-25 11:10:00,11.42,11.43,11.37,11.42,279093.0,11.42,11.43,11.37,11.42,279093.0
2023-10-25 11:15:00,11.42,11.44,11.4,11.43,130912.0,11.42,11.44,11.4,11.43,130912.0
2023-10-25 11:20:00,11.43,11.43,11.34,11.35,90977.0,11.43,11.43,11.34,11.35,90977.0
2023-10-25 11:25:00,11.35,11.39,11.33,11.38,227791.0,11.35,11.39,11.33,11.38,227791.0
2023-10-25 11:30:00,11.37,11.39,11.34,11.35,126527.0,11.37,11.39,11.34,11.35,126527.0
2023-10-25 11:35:00,11.35,11.37,11.33,11.36,267114.0,11.35,11.37,11.33,11.36,267114.0
2023-10-25 11:40:00,11.36,11.38,11.3,11.34,235697.0,11.36,11.38,11.3,11.34,235697.0
2023-10-25 11:45:00,11.34,11.36,11.31,11.32,139495.0,11.34,11.36,11.31,11.32,139495.0
2023-10-25 11:50:00,11.32,11.34,11.3,11.33,111503.0,11.32,11.34,11.3,11.33,111503.0
2023-10-25 11:55:00,11.33,11.34,11.29,11.3,240576.0,11.33,11.34,11.29,11.3,240576.0
2023-10-25 12:00:00,11.3,11.3,11.26,11.29,158635.0,11.3,11.3,11.26,11.29,158635.0
2023-10-25 12:05:00,11.29,11.32,11.28,11.3,383554.0,11.29,11.32,11.28,11.3,383554.0
2023-10-25 12:10:00,11.3,11.31,11.28,11.3,77810.0,11.3,11.31,11.28,11.3,77810.0
2023-10-25 12:15:00,11.29,11.3,11.27,11.29,87871.0,11.29,11.3,11.27,11.29,87871.0
2023-10-25 12:20:00,11.29,11.31,11.27,11.29,165367.0,11.29,11.31,11.27,11.29,165367.0
2023-10-25 12:25:00,11.3,11.33,11.29,11.33,159522.0,11.3,11.33,11.29,11.33,159522.0
2023-10-25 12:30:00,11.32,11.35,11.3,11.34,203466.0,11.32,11.35,11.3,11.34,203466.0
2023-10-25 12:35:00,11.33,11.34,11.3,11.31,100282.0,11.33,11.34,11.3,11.31,100282.0
2023-10-25 12:40:00,11.3,11.31,11.27,11.3,116115.0,11.3,11.31,11.27,11.3,116115.0
2023-10-25 12:45:00,11.31,11.31,11.28,11.28,59435.0,11.31,11.31,11.28,11.28,59435.0
2023-10-25 12:50:00,11.29,11.3,11.27,11.29,93659.0,11.29,11.3,11.27,11.29,93659.0
2023-10-25 12:55:00,11.3,11.3,11.27,11.28,120242.0,11.3,11.3,11.27,11.28,120242.0
2023-10-25 13:00:00,11.28,11.31,11.25,11.28,265526.0,11.28,11.31,11.25,11.28,265526.0
2023-10-25 13:05:00,11.27,11.31,11.27,11.29,122825.0,11.27,11.31,11.27,11.29,122825.0
2023-10-25 13:10:00,11.28,11.29,11.26,11.29,89750.0,11.28,11.29,11.26,11.29,89750.0
2023-10-25 13:15:00,11.28,11.32,11.27,11.32,220027.0,11.28,11.32,11.27,11.32,220027.0
2023-10-25 13:20:00,11.31,11.36,11.31,11.36,142383.0,11.31,11.36,11.31,11.36,142383.0
2023-10-25 13:25:00,11.36,11.36,11.33,11.34,186741.0,11.36,11.36,11.33,11.34,186741.0
2023-10-25 13:30:00,11.33,11.33,11.31,11.31,98461.0,11.33,11.33,11.31,11.31,98461.0
2023-10-25 13:35:00,11.32,11.32,11.29,11.3,109903.0,11.32,11.32,11.29,11.3,109903.0
2023-10-25 13:40:00,11.3,11.32,11.29,11.29,302473.0,11.3,11.32,11.29,11.29,302473.0
2023-10-25 13:45:00,11.3,11.31,11.27,11.28,104915.0,11.3,11.31,11.27,11.28,104915.0
2023-10-25 13:50:00,11.28,11.29,11.26,11.27,79016.0,11.28,11.29,11.26,11.27,79016.0
2023-10-25 13:55:00,11.26,11.32,11.26,11.3,179282.0,11.26,11.32,11.26,11.3,179282.0
2023-10-25 14:00:00,11.3,11.32,11.29,11.29,153175.0,11.3,11.32,11.29,11.29,153175.0
2023-10-25 14:05:00,11.29,11.35,11.29,11.33,300662.0,11.29,11.35,11.29,11.33,300662.0
2023-10-25 14:10:00,11.33,11.39,11.31,11.38,276284.0,11.33,11.39,11.31,11.38,276284.0
2023-10-25 14:15:00,11.38,11.38,11.35,11.36,188505.0,11.38,11.38,11.35,11.36,188505.0
2023-10-25 14:20:00,11.36,11.37,11.35,11.37,137126.0,11.36,11.37,11.35,11.37,137126.0
2023-10-25 14:25:00,11.36,11.38,11.34,11.36,234840.0,11.36,11.38,11.34,11.36,234840.0
2023-10-25 14:30:00,11.36,11.37,11.33,11.35,176340.0,11.36,11.37,11.33,11.35,176340.0
2023-10-25 14:35:00,11.35,11.36,11.32,11.32,451068.0,11.35,11.36,11.32,11.32,451068.0
2023-10-25 14:40:00,11.33,11.33,11.3,11.3,156694.0,11.33,11.33,11.3,11.3,156694.0
2023-10-25 14:45:00,11.3,11.33,11.29,11.32,522496.0,11.3,11.33,11.29,11.32,522496.0
2023-10-25 14:50:00,11.32,11.33,11.3,11.32,287960.0,11.32,11.33,11.3,11.32,287960.0
2023-10-25 14:55:00,11.31,11.34,11.3,11.31,345497.0,11.31,11.34,11.3,11.31,345497.0
2023-10-25 15:00:00,11.31,11.32,11.27,11.28,505332.0,11.31,11.32,11.27,11.28,505332.0
2023-10-25 15:05:00,11.28,11.29,11.26,11.28,235012.0,11.28,11.29,11.26,11.28,235012.0
2023-10-25 15:10:00,11.27,11.3,11.27,11.29,271298.0,11.27,11.3,11.27,11.29,271298.0
2023-10-25 15:15:00,11.29,11.31,11.29,11.3,247727.0,11.29,11.31,11.29,11.3,247727.0
2023-10-25 15:20:00,11.29,11.34,11.29,11.33,243881.0,11.29,11.34,11.29,11.33,243881.0
2023-10-25 15:25:00,11.33,11.34,11.3,11.33,290109.0,11.33,11.34,11.3,11.33,290109.0
2023-10-25 15:30:00,11.33,11.33,11.3,11.3,215492.0,11.33,11.33,11.3,11.3,215492.0
2023-10-25 15:35:00,11.3,11.32,11.29,11.3,380333.0,11.3,11.32,11.29,11.3,380333.0
2023-10-25 15:40:00,11.29,11.3,11.26,11.27,355440.0,11.29,11.3,11.26,11.27,355440.0
2023-10-25 15:45:00,11.28,11.28,11.25,11.26,393218.0,11.28,11.28,11.25,11.26,393218.0
2023-10-25 15:50:00,11.26,11.27,11.25,11.26,881576.0,11.26,11.27,11.25,11.26,881576.0
2023-10-25 15:55:00,11.26,11.28,11.25,11.28,1213104.0,11.26,11.28,11.25,11.28,1213104.0
2023-10-26 09:30:00,11.64,11.74,11.48,11.49,1638796.0,11.64,11.74,11.48,11.49,1638796.0
2023-10-26 09:35:00,11.48,11.52,11.16,11.17,941031.0,11.48,11.52,11.16,11.17,941031.0
2023-10-26 09:40:00,11.17,11.21,11.06,11.07,877487.0,11.17,11.21,11.06,11.07,877487.0
2023-10-26 09:45:00,11.07,11.13,10.96,10.98,929828.0,11.07,11.13,10.96,10.98,929828.0
2023-10-26 09:50:00,10.98,11.13,10.95,11.12,780018.0,10.98,11.13,10.95,11.12,780018.0
2023-10-26 09:55:00,11.12,11.2,11.07,11.15,841404.0,11.12,11.2,11.07,11.15,841404.0
2023-10-26 10:00:00,11.14,11.21,11.11,11.11,532114.0,11.14,11.21,11.11,11.11,532114.0
2023-10-26 10:05:00,11.1,11.14,11.06,11.08,344512.0,11.1,11.14,11.06,11.08,344512.0
2023-10-26 10:10:00,11.09,11.38,11.09,11.37,2073147.0,11.09,11.38,11.09,11.37,2073147.0
2023-10-26 10:15:00,11.36,11.41,11.28,11.29,1027299.0,11.36,11.41,11.28,11.29,1027299.0
2023-10-26 10:20:00,11.29,11.36,11.27,11.33,592202.0,11.29,11.36,11.27,11.33,592202.0
2023-10-26 10:25:00,11.33,11.5,11.32,11.48,854092.0,11.33,11.5,11.32,11.48,854092.0
2023-10-26 10:30:00,11.48,11.5,11.38,11.45,472353.0,11.48,11.5,11.38,11.45,472353.0
2023-10-26 10:35:00,11.45,11.48,11.38,11.41,359092.0,11.45,11.48,11.38,11.41,359092.0
2023-10-26 10:40:00,11.41,11.48,11.4,11.45,393720.0,11.41,11.48,11.4,11.45,393720.0
2023-10-26 10:45:00,11.45,11.46,11.34,11.44,567212.0,11.45,11.46,11.34,11.44,567212.0
2023-10-26 10:50:00,11.43,11.46,11.36,11.37,415909.0,11.43,11.46,11.36,11.37,415909.0
2023-10-26 10:55:00,11.37,11.4,11.35,11.39,272323.0,11.37,11.4,11.35,11.39,272323.0
2023-10-26 11:00:00,11.39,11.47,11.38,11.43,379345.0,11.39,11.47,11.38,11.43,379345.0
2023-10-26 11:05:00,11.43,11.45,11.39,11.44,317183.0,11.43,11.45,11.39,11.44,317183.0
2023-10-26 11:10:00,11.44,11.52,11.43,11.52,439858.0,11.44,11.52,11.43,11.52,439858.0
2023-10-26 11:15:00,11.52,11.52,11.45,11.46,345977.0,11.52,11.52,11.45,11.46,345977.0
2023-10-26 11:20:00,11.46,11.47,11.39,11.43,605453.0,11.46,11.47,11.39,11.43,605453.0
2023-10-26 11:25:00,11.44,11.44,11.35,11.35,631030.0,11.44,11.44,11.35,11.35,631030.0
2023-10-26 11:30:00,11.35,11.43,11.34,11.4,462152.0,11.35,11.43,11.34,11.4,462152.0
2023-10-26 11:35:00,11.4,11.41,11.36,11.39,352001.0,11.4,11.41,11.36,11.39,352001.0
2023-10-26 11:40:00,11.39,11.41,11.32,11.32,571108.0,11.39,11.41,11.32,11.32,571108.0
2023-10-26 11:45:00,11.33,11.38,11.32,11.37,291614.0,11.33,11.38,11.32,11.37,291614.0
2023-10-26 11:50:00,11.38,11.4,11.34,11.37,281737.0,11.38,11.4,11.34,11.37,281737.0
2023-10-26 11:55:00,11.38,11.4,11.35,11.36,272302.0,11.38,11.4,11.35,11.36,272302.0
2023-10-26 12:00:00,11.36,11.36,11.31,11.34,391776.0,11.36,11.36,11.31,11.34,391776.0
2023-10-26 12:05:00,11.33,11.35,11.3,11.35,321440.0,11.33,11.35,11.3,11.35,321440.0
2023-10-26 12:10:00,11.35,11.35,11.27,11.28,312641.0,11.35,11.35,11.27,11.28,312641.0
2023-10-26 12:15:00,11.28,11.29,11.24,11.26,198616.0,11.28,11.29,11.24,11.26,198616.0
2023-10-26 12:20:00,11.26,11.31,11.25,11.29,244519.0,11.26,11.31,11.25,11.29,244519.0
2023-10-26 12:25:00,11.3,11.34,11.29,11.34,269112.0,11.3,11.34,11.29,11.34,269112.0
2023-10-26 12:30:00,11.34,11.35,11.3,11.34,247543.0,11.34,11.35,11.3,11.34,247543.0
2023-10-26 12:35:00,11.34,11.35,11.3,11.31,176817.0,11.34,11.35,11.3,11.31,176817.0
2023-10-26 12:40:00,11.31,11.34,11.3,11.3,146316.0,11.31,11.34,11.3,11.3,146316.0
2023-10-26 12:45:00,11.3,11.31,11.29,11.3,174335.0,11.3,11.31,11.29,11.3,174335.0
2023-10-26 12:50:00,11.3,11.33,11.3,11.33,152741.0,11.3,11.33,11.3,11.33,152741.0
2023-10-26 12:55:00,11.33,11.35,11.3,11.32,165921.0,11.33,11.35,11.3,11.32,165921.0
2023-10-26 13:00:00,11.31,11.37,11.29,11.33,260082.0,11.31,11.37,11.29,11.33,260082.0
2023-10-26 13:05:00,11.32,11.35,11.3,11.34,218937.0,11.32,11.35,11.3,11.34,218937.0
2023-10-26 13:10:00,11.34,11.35,11.31,11.32,196802.0,11.34,11.35,11.31,11.32,196802.0
2023-10-26 13:15:00,11.32,11.35,11.31,11.35,104557.0,11.32,11.35,11.31,11.35,104557.0
2023-10-26 13:20:00,11.35,11.35,11.29,11.3,138287.0,11.35,11.35,11.29,11.3,138287.0
2023-10-26 13:25:00,11.3,11.35,11.3,11.31,170023.0,11.3,11.35,11.3,11.31,170023.0
2023-10-26 13:30:00,11.31,11.34,11.29,11.33,214057.0,11.31,11.34,11.29,11.33,214057.0
2023-10-26 13:35:00,11.34,11.35,11.31,11.32,85882.0,11.34,11.35,11.31,11.32,85882.0
2023-10-26 13:40:00,11.32,11.35,11.31,11.35,74216.0,11.32,11.35,11.31,11.35,74216.0
2023-10-26 13:45:00,11.34,11.39,11.33,11.38,209166.0,11.34,11.39,11.33,11.38,209166.0
2023-10-26 13:50:00,11.38,11.39,11.36,11.38,147441.0,11.38,11.39,11.36,11.38,147441.0
2023-10-26 13:55:00,11.38,11.41,11.38,11.4,141409.0,11.38,11.41,11.38,11.4,141409.0
2023-10-26 14:00:00,11.39,11.42,11.39,11.42,228080.0,11.39,11.42,11.39,11.42,228080.0
2023-10-26 14:05:00,11.42,11.43,11.4,11.42,171035.0,11.42,11.43,11.4,11.42,171035.0
2023-10-26 14:10:00,11.41,11.45,11.41,11.43,168283.0,11.41,11.45,11.41,11.43,168283.0
2023-10-26 14:15:00,11.44,11.46,11.42,11.44,319508.0,11.44,11.46,11.42,11.44,319508.0
2023-10-26 14:20:00,11.44,11.45,11.42,11.43,239652.0,11.44,11.45,11.42,11.43,239652.0
2023-10-26 14:25:00,11.42,11.47,11.4,11.47,251203.0,11.42,11.47,11.4,11.47,251203.0
2023-10-26 14:30:00,11.46,11.5,11.44,11.48,344445.0,11.46,11.5,11.44,11.48,344445.0
2023-10-26 14:35:00,11.49,11.5,11.46,11.49,194743.0,11.49,11.5,11.46,11.49,194743.0
2023-10-26 14:40:00,11.49,11.53,11.47,11.49,597187.0,11.49,11.53,11.47,11.49,597187.0
2023-10-26 14:45:00,11.49,11.51,11.48,11.49,371222.0,11.49,11.51,11.48,11.49,371222.0
2023-10-26 14:50:00,11.49,11.52,11.47,11.51,305818.0,11.49,11.52,11.47,11.51,305818.0
2023-10-26 14:55:00,11.51,11.53,11.51,11.53,256588.0,11.51,11.53,11.51,11.53,256588.0
2023-10-26 15:00:00,11.53,11.55,11.51,11.53,396195.0,11.53,11.55,11.51,11.53,396195.0
2023-10-26 15:05:00,11.53,11.53,11.51,11.52,250827.0,11.53,11.53,11.51,11.52,250827.0
2023-10-26 15:10:00,11.52,11.52,11.47,11.48,234215.0,11.52,11.52,11.47,11.48,234215.0
2023-10-26 15:15:00,11.48,11.51,11.47,11.5,226514.0,11.48,11.51,11.47,11.5,226514.0
2023-10-26 15:20:00,11.49,11.5,11.46,11.46,221702.0,11.49,11.5,11.46,11.46,221702.0
2023-10-26 15:25:00,11.46,11.48,11.45,11.46,333159.0,11.46,11.48,11.45,11.46,333159.0
2023-10-26 15:30:00,11.47,11.47,11.45,11.46,389561.0,11.47,11.47,11.45,11.46,389561.0
2023-10-26 15:35:00,11.46,11.47,11.41,11.43,497161.0,11.46,11.47,11.41,11.43,497161.0
2023-10-26 15:40:00,11.43,11.43,11.37,11.38,559350.0,11.43,11.43,11.37,11.38,559350.0
2023-10-26 15:45:00,11.38,11.38,11.36,11.37,503553.0,11.38,11.38,11.36,11.37,503553.0
2023-10-26 15:50:00,11.38,11.39,11.36,11.36,789861.0,11.38,11.39,11.36,11.36,789861.0
2023-10-26 15:55:00,11.36,11.39,11.36,11.38,1690965.0,11.36,11.39,11.36,11.38,1690965.0
2023-10-27 09:30:00,11.56,11.58,11.41,11.46,693178.0,11.56,11.58,11.41,11.46,693178.0
2023-10-27 09:35:00,11.45,11.46,11.37,11.4,374185.0,11.45,11.46,11.37,11.4,374185.0
2023-10-27 09:40:00,11.4,11.41,11.3,11.34,396862.0,11.4,11.41,11.3,11.34,396862.0
2023-10-27 09:45:00,11.34,11.37,11.27,11.27,448085.0,11.34,11.37,11.27,11.27,448085.0
2023-10-27 09:50:00,11.27,11.41,11.27,11.35,252838.0,11.27,11.41,11.27,11.35,252838.0
2023-10-27 09:55:00,11.36,11.38,11.33,11.33,151293.0,11.36,11.38,11.33,11.33,151293.0
2023-10-27 10:00:00,11.33,11.35,11.25,11.33,334014.0,11.33,11.35,11.25,11.33,334014.0
2023-10-27 10:05:00,11.34,11.36,11.29,11.32,271299.0,11.34,11.36,11.29,11.32,271299.0
2023-10-27 10:10:00,11.32,11.39,11.31,11.36,240204.0,11.32,11.39,11.31,11.36,240204.0
2023-10-27 10:15:00,11.37,11.37,11.29,11.3,192946.0,11.37,11.37,11.29,11.3,192946.0
2023-10-27 10:20:00,11.3,11.36,11.29,11.33,236086.0,11.3,11.36,11.29,11.33,236086.0
2023-10-27 10:25:00,11.32,11.37,11.32,11.35,162042.0,11.32,11.37,11.32,11.35,162042.0
2023-10-27 10:30:00,11.36,11.39,11.35,11.38,312669.0,11.36,11.39,11.35,11.38,312669.0
2023-10-27 10:35:00,11.38,11.4,11.35,11.38,233434.0,11.38,11.4,11.35,11.38,233434.0
2023-10-27 10:40:00,11.38,11.39,11.33,11.35,287145.0,11.38,11.39,11.33,11.35,287145.0
2023-10-27 10:45:00,11.36,11.41,11.35,11.39,408275.0,11.36,11.41,11.35,11.39,408275.0
2023-10-27 10:50:00,11.4,11.44,11.37,11.42,427301.0,11.4,11.44,11.37,11.42,427301.0
2023-10-27 10:55:00,11.42,11.45,11.4,11.45,277470.0,11.42,11.45,11.4,11.45,277470.0
2023-10-27 11:00:00,11.45,11.46,11.4,11.4,294240.0,11.45,11.46,11.4,11.4,294240.0
2023-10-27 11:05:00,11.4,11.43,11.39,11.41,172905.0,11.4,11.43,11.39,11.41,172905.0
2023-10-27 11:10:00,11.41,11.42,11.38,11.41,296633.0,11.41,11.42,11.38,11.41,296633.0
2023-10-27 11:15:00,11.4,11.45,11.39,11.41,250558.0,11.4,11.45,11.39,11.41,250558.0
2023-10-27 11:20:00,11.42,11.42,11.38,11.38,130061.0,11.42,11.42,11.38,11.38,130061.0
2023-10-27 11:25:00,11.39,11.39,11.34,11.37,275786.0,11.39,11.39,11.34,11.37,275786.0
2023-10-27 11:30:00,11.37,11.37,11.3,11.3,286020.0,11.37,11.37,11.3,11.3,286020.0
2023-10-27 11:35:00,11.31,11.33,11.29,11.3,241607.0,11.31,11.33,11.29,11.3,241607.0
2023-10-27 11:40:00,11.3,11.33,11.29,11.29,230068.0,11.3,11.33,11.29,11.29,230068.0
2023-10-27 11:45:00,11.29,11.29,11.26,11.29,279074.0,11.29,11.29,11.26,11.29,279074.0
2023-10-27 11:50:00,11.28,11.29,11.25,11.28,230796.0,11.28,11.29,11.25,11.28,230796.0
2023-10-27 11:55:00,11.28,11.31,11.27,11.29,163917.0,11.28,11.31,11.27,11.29,163917.0
2023-10-27 12:00:00,11.29,11.29,11.23,11.25,252549.0,11.29,11.29,11.23,11.25,252549.0
2023-10-27 12:05:00,11.25,11.28,11.24,11.27,151263.0,11.25,11.28,11.24,11.27,151263.0
2023-10-27 12:10:00,11.27,11.28,11.25,11.27,122132.0,11.27,11.28,11.25,11.27,122132.0
2023-10-27 12:15:00,11.26,11.29,11.25,11.29,158848.0,11.26,11.29,11.25,11.29,158848.0
2023-10-27 12:20:00,11.29,11.31,11.28,11.3,274415.0,11.29,11.31,11.28,11.3,274415.0
2023-10-27 12:25:00,11.29,11.3,11.25,11.26,133794.0,11.29,11.3,11.25,11.26,133794.0
2023-10-27 12:30:00,11.25,11.29,11.25,11.28,148468.0,11.25,11.29,11.25,11.28,148468.0
2023-10-27 12:35:00,11.29,11.31,11.28,11.3,86746.0,11.29,11.31,11.28,11.3,86746.0
2023-10-27 12:40:00,11.3,11.31,11.27,11.27,112814.0,11.3,11.31,11.27,11.27,112814.0
2023-10-27 12:45:00,11.27,11.27,11.25,11.26,113702.0,11.27,11.27,11.25,11.26,113702.0
2023-10-27 12:50:00,11.26,11.26,11.23,11.25,154147.0,11.26,11.26,11.23,11.25,154147.0
2023-10-27 12:55:00,11.24,11.25,11.23,11.24,135774.0,11.24,11.25,11.23,11.24,135774.0
2023-10-27 13:00:00,11.25,11.25,11.23,11.24,110823.0,11.25,11.25,11.23,11.24,110823.0
2023-10-27 13:05:00,11.23,11.24,11.19,11.22,285569.0,11.23,11.24,11.19,11.22,285569.0
2023-10-27 13:10:00,11.21,11.23,11.18,11.19,117674.0,11.21,11.23,11.18,11.19,117674.0
2023-10-27 13:15:00,11.19,11.2,11.18,11.2,221760.0,11.19,11.2,11.18,11.2,221760.0
2023-10-27 13:20:00,11.2,11.2,11.17,11.19,161011.0,11.2,11.2,11.17,11.19,161011.0
2023-10-27 13:25:00,11.19,11.21,11.17,11.18,162572.0,11.19,11.21,11.17,11.18,162572.0
2023-10-27 13:30:00,11.19,11.2,11.17,11.19,195166.0,11.19,11.2,11.17,11.19,195166.0
2023-10-27 13:35:00,11.2,11.21,11.17,11.18,152727.0,11.2,11.21,11.17,11.18,152727.0
2023-10-27 13:40:00,11.18,11.18,11.14,11.14,408252.0,11.18,11.18,11.14,11.14,408252.0
2023-10-27 13:45:00,11.15,11.16,11.13,11.15,201846.0,11.15,11.16,11.13,11.15,201846.0
2023-10-27 13:50:00,11.14,11.17,11.12,11.12,270350.0,11.14,11.17,11.12,11.12,270350.0
2023-10-27 13:55:00,11.13,11.13,11.1,11.12,216594.0,11.13,11.13,11.1,11.12,216594.0
2023-10-27 14:00:00,11.11,11.12,11.07,11.1,291157.0,11.11,11.12,11.07,11.1,291157.0
2023-10-27 14:05:00,11.1,11.1,11.06,11.07,271306.0,11.1,11.1,11.06,11.07,271306.0
2023-10-27 14:10:00,11.07,11.1,11.06,11.07,362839.0,11.07,11.1,11.06,11.07,362839.0
2023-10-27 14:15:00,11.08,11.14,11.07,11.09,661335.0,11.08,11.14,11.07,11.09,661335.0
2023-10-27 14:20:00,11.1,11.1,11.04,11.04,452367.0,11.1,11.1,11.04,11.04,452367.0
2023-10-27 14:25:00,11.05,11.07,11.03,11.04,262560.0,11.05,11.07,11.03,11.04,262560.0
2023-10-27 14:30:00,11.03,11.07,11.01,11.07,342473.0,11.03,11.07,11.01,11.07,342473.0
2023-10-27 14:35:00,11.06,11.09,11.05,11.08,254864.0,11.06,11.09,11.05,11.08,254864.0
2023-10-27 14:40:00,11.07,11.1,11.06,11.09,263898.0,11.07,11.1,11.06,11.09,263898.0
2023-10-27 14:45:00,11.1,11.12,11.08,11.1,415366.0,11.1,11.12,11.08,11.1,415366.0
2023-10-27 14:50:00,11.1,11.13,11.08,11.12,274925.0,11.1,11.13,11.08,11.12,274925.0
2023-10-27 14:55:00,11.12,11.12,11.08,11.11,279259.0,11.12,11.12,11.08,11.11,279259.0
2023-10-27 15:00:00,11.11,11.14,11.1,11.12,192473.0,11.11,11.14,11.1,11.12,192473.0
2023-10-27 15:05:00,11.12,11.14,11.1,11.11,191128.0,11.12,11.14,11.1,11.11,191128.0
2023-10-27 15:10:00,11.12,11.14,11.1,11.12,378170.0,11.12,11.14,11.1,11.12,378170.0
2023-10-27 15:15:00,11.13,11.13,11.1,11.11,273612.0,11.13,11.13,11.1,11.11,273612.0
2023-10-27 15:20:00,11.11,11.12,11.09,11.12,339126.0,11.11,11.12,11.09,11.12,339126.0
2023-10-27 15:25:00,11.12,11.14,11.11,11.14,346452.0,11.12,11.14,11.11,11.14,346452.0
2023-10-27 15:30:00,11.13,11.15,11.12,11.12,208494.0,11.13,11.15,11.12,11.12,208494.0
2023-10-27 15:35:00,11.12,11.12,11.09,11.1,443610.0,11.12,11.12,11.09,11.1,443610.0
2023-10-27 15:40:00,11.11,11.12,11.09,11.09,511319.0,11.11,11.12,11.09,11.09,511319.0
2023-10-27 15:45:00,11.09,11.11,11.08,11.1,482057.0,11.09,11.11,11.08,11.1,482057.0
2023-10-27 15:50:00,11.09,11.12,11.08,11.12,595761.0,11.09,11.12,11.08,11.12,595761.0
2023-10-27 15:55:00,11.12,11.14,11.1,11.13,1838334.0,11.12,11.14,11.1,11.13,1838334.0
2023-10-30 09:30:00,11.36,11.4,11.31,11.34,820848.0,11.36,11.4,11.31,11.34,820848.0
2023-10-30 09:35:00,11.35,11.46,11.32,11.46,556153.0,11.35,11.46,11.32,11.46,556153.0
2023-10-30 09:40:00,11.46,11.5,11.4,11.48,450000.0,11.46,11.5,11.4,11.48,450000.0
2023-10-30 09:45:00,11.48,11.5,11.41,11.47,345269.0,11.48,11.5,11.41,11.47,345269.0
2023-10-30 09:50:00,11.47,11.5,11.35,11.4,372487.0,11.47,11.5,11.35,11.4,372487.0
2023-10-30 09:55:00,11.4,11.4,11.33,11.37,274397.0,11.4,11.4,11.33,11.37,274397.0
2023-10-30 10:00:00,11.36,11.37,11.27,11.29,359285.0,11.36,11.37,11.27,11.29,359285.0
2023-10-30 10:05:00,11.29,11.32,11.25,11.29,374697.0,11.29,11.32,11.25,11.29,374697.0
2023-10-30 10:10:00,11.29,11.36,11.26,11.32,382043.0,11.29,11.36,11.26,11.32,382043.0
2023-10-30 10:15:00,11.32,11.32,11.26,11.28,258936.0,11.32,11.32,11.26,11.28,258936.0
2023-10-30 10:20:00,11.29,11.29,11.26,11.27,235526.0,11.29,11.29,11.26,11.27,235526.0
2023-10-30 10:25:00,11.26,11.27,11.23,11.24,430823.0,11.26,11.27,11.23,11.24,430823.0
2023-10-30 10:30:00,11.25,11.25,11.19,11.23,377940.0,11.25,11.25,11.19,11.23,377940.0
2023-10-30 10:35:00,11.22,11.26,11.21,11.26,342005.0,11.22,11.26,11.21,11.26,342005.0
2023-10-30 10:40:00,11.26,11.3,11.22,11.22,329503.0,11.26,11.3,11.22,11.22,329503.0
2023-10-30 10:45:00,11.22,11.26,11.21,11.24,366013.0,11.22,11.26,11.21,11.24,366013.0
2023-10-30 10:50:00,11.24,11.29,11.23,11.25,492802.0,11.24,11.29,11.23,11.25,492802.0
2023-10-30 10:55:00,11.25,11.25,11.2,11.22,504040.0,11.25,11.25,11.2,11.22,504040.0
2023-10-30 11:00:00,11.23,11.3,11.23,11.27,355882.0,11.23,11.3,11.23,11.27,355882.0
2023-10-30 11:05:00,11.27,11.3,11.22,11.26,512208.0,11.27,11.3,11.22,11.26,512208.0
2023-10-30 11:10:00,11.26,11.3,11.24,11.29,270619.0,11.26,11.3,11.24,11.29,270619.0
2023-10-30 11:15:00,11.29,11.3,11.26,11.29,225567.0,11.29,11.3,11.26,11.29,225567.0
2023-10-30 11:20:00,11.29,11.3,11.24,11.26,166840.0,11.29,11.3,11.24,11.26,166840.0
2023-10-30 11:25:00,11.26,11.29,11.24,11.29,479676.0,11.26,11.29,11.24,11.29,479676.0
2023-10-30 11:30:00,11.29,11.31,11.27,11.3,231147.0,11.29,11.31,11.27,11.3,231147.0
2023-10-30 11:35:00,11.3,11.33,11.27,11.29,344340.0,11.3,11.33,11.27,11.29,344340.0
2023-10-30 11:40:00,11.28,11.29,11.25,11.27,337975.0,11.28,11.29,11.25,11.27,337975.0
2023-10-30 11:45:00,11.27,11.28,11.25,11.27,133798.0,11.27,11.28,11.25,11.27,133798.0
2023-10-30 11:50:00,11.27,11.32,11.26,11.3,196841.0,11.27,11.32,11.26,11.3,196841.0
2023-10-30 11:55:00,11.3,11.33,11.3,11.31,308977.0,11.3,11.33,11.3,11.31,308977.0
2023-10-30 12:00:00,11.32,11.35,11.31,11.35,157095.0,11.32,11.35,11.31,11.35,157095.0
2023-10-30 12:05:00,11.34,11.37,11.33,11.36,234779.0,11.34,11.37,11.33,11.36,234779.0
2023-10-30 12:10:00,11.36,11.39,11.35,11.38,377092.0,11.36,11.39,11.35,11.38,377092.0
2023-10-30 12:15:00,11.37,11.39,11.33,11.35,322199.0,11.37,11.39,11.33,11.35,322199.0
2023-10-30 12:20:00,11.35,11.35,11.32,11.35,314677.0,11.35,11.35,11.32,11.35,314677.0
2023-10-30 12:25:00,11.34,11.37,11.33,11.34,180804.0,11.34,11.37,11.33,11.34,180804.0
2023-10-30 12:30:00,11.34,11.38,11.33,11.36,184136.0,11.34,11.38,11.33,11.36,184136.0
2023-10-30 12:35:00,11.36,11.38,11.35,11.37,274326.0,11.36,11.38,11.35,11.37,274326.0
2023-10-30 12:40:00,11.37,11.38,11.29,11.29,488564.0,11.37,11.38,11.29,11.29,488564.0
2023-10-30 12:45:00,11.3,11.33,11.27,11.32,224788.0,11.3,11.33,11.27,11.32,224788.0
2023-10-30 12:50:00,11.32,11.33,11.29,11.3,174214.0,11.32,11.33,11.29,11.3,174214.0
2023-10-30 12:55:00,11.29,11.31,11.28,11.31,189883.0,11.29,11.31,11.28,11.31,189883.0
2023-10-30 13:00:00,11.3,11.33,11.3,11.33,157813.0,11.3,11.33,11.3,11.33,157813.0
2023-10-30 13:05:00,11.32,11.34,11.31,11.32,200737.0,11.32,11.34,11.31,11.32,200737.0
2023-10-30 13:10:00,11.32,11.33,11.3,11.3,233094.0,11.32,11.33,11.3,11.3,233094.0
2023-10-30 13:15:00,11.31,11.34,11.29,11.3,282666.0,11.31,11.34,11.29,11.3,282666.0
2023-10-30 13:20:00,11.3,11.34,11.3,11.33,122462.0,11.3,11.34,11.3,11.33,122462.0
2023-10-30 13:25:00,11.32,11.37,11.32,11.36,308615.0,11.32,11.37,11.32,11.36,308615.0
2023-10-30 13:30:00,11.36,11.37,11.34,11.36,166043.0,11.36,11.37,11.34,11.36,166043.0
2023-10-30 13:35:00,11.35,11.35,11.31,11.35,272218.0,11.35,11.35,11.31,11.35,272218.0
2023-10-30 13:40:00,11.35,11.36,11.33,11.35,181662.0,11.35,11.36,11.33,11.35,181662.0
2023-10-30 13:45:00,11.35,11.38,11.34,11.37,184378.0,11.35,11.38,11.34,11.37,184378.0
2023-10-30 13:50:00,11.37,11.4,11.35,11.38,254775.0,11.37,11.4,11.35,11.38,254775.0
2023-10-30 13:55:00,11.38,11.39,11.37,11.38,114612.0,11.38,11.39,11.37,11.38,114612.0
2023-10-30 14:00:00,11.38,11.4,11.37,11.4,184138.0,11.38,11.4,11.37,11.4,184138.0
2023-10-30 14:05:00,11.4,11.4,11.36,11.38,215640.0,11.4,11.4,11.36,11.38,215640.0
2023-10-30 14:10:00,11.39,11.4,11.37,11.38,228464.0,11.39,11.4,11.37,11.38,228464.0
2023-10-30 14:15:00,11.38,11.39,11.35,11.38,218296.0,11.38,11.39,11.35,11.38,218296.0
2023-10-30 14:20:00,11.37,11.39,11.36,11.38,206778.0,11.37,11.39,11.36,11.38,206778.0
2023-10-30 14:25:00,11.38,11.4,11.37,11.39,224664.0,11.38,11.4,11.37,11.39,224664.0
2023-10-30 14:30:00,11.39,11.41,11.38,11.4,190172.0,11.39,11.41,11.38,11.4,190172.0
2023-10-30 14:35:00,11.4,11.44,11.4,11.42,246339.0,11.4,11.44,11.4,11.42,246339.0
2023-10-30 14:40:00,11.42,11.43,11.4,11.42,192643.0,11.42,11.43,11.4,11.42,192643.0
2023-10-30 14:45:00,11.43,11.44,11.42,11.43,331029.0,11.43,11.44,11.42,11.43,331029.0
2023-10-30 14:50:00,11.43,11.44,11.4,11.42,339149.0,11.43,11.44,11.4,11.42,339149.0
2023-10-30 14:55:00,11.42,11.42,11.39,11.41,141256.0,11.42,11.42,11.39,11.41,141256.0
2023-10-30 15:00:00,11.42,11.45,11.41,11.44,334873.0,11.42,11.45,11.41,11.44,334873.0
2023-10-30 15:05:00,11.43,11.45,11.43,11.45,210105.0,11.43,11.45,11.43,11.45,210105.0
2023-10-30 15:10:00,11.45,11.46,11.43,11.45,212643.0,11.45,11.46,11.43,11.45,212643.0
2023-10-30 15:15:00,11.45,11.46,11.42,11.44,287716.0,11.45,11.46,11.42,11.44,287716.0
2023-10-30 15:20:00,11.45,11.48,11.44,11.47,235703.0,11.45,11.48,11.44,11.47,235703.0
2023-10-30 15:25:00,11.48,11.48,11.45,11.46,249567.0,11.48,11.48,11.45,11.46,249567.0
2023-10-30 15:30:00,11.46,11.47,11.44,11.46,342559.0,11.46,11.47,11.44,11.46,342559.0
2023-10-30 15:35:00,11.46,11.47,11.44,11.45,350461.0,11.46,11.47,11.44,11.45,350461.0
2023-10-30 15:40:00,11.44,11.45,11.4,11.42,431506.0,11.44,11.45,11.4,11.42,431506.0
2023-10-30 15:45:00,11.42,11.42,11.38,11.4,582901.0,11.42,11.42,11.38,11.4,582901.0
2023-10-30 15:50:00,11.39,11.42,11.38,11.41,714118.0,11.39,11.42,11.38,11.41,714118.0
2023-10-30 15:55:00,11.41,11.41,11.39,11.4,1491799.0,11.41,11.41,11.39,11.4,1491799.0
2023-10-31 09:30:00,11.43,11.45,11.29,11.32,452111.0,11.43,11.45,11.29,11.32,452111.0
2023-10-31 09:35:00,11.32,11.32,11.1,11.11,619285.0,11.32,11.32,11.1,11.11,619285.0
2023-10-31 09:40:00,11.11,11.16,11.1,11.13,441625.0,11.11,11.16,11.1,11.13,441625.0
2023-10-31 09:45:00,11.13,11.19,11.13,11.18,321087.0,11.13,11.19,11.13,11.18,321087.0
2023-10-31 09:50:00,11.18,11.19,11.11,11.16,275051.0,11.18,11.19,11.11,11.16,275051.0
2023-10-31 09:55:00,11.16,11.18,11.14,11.15,200103.0,11.16,11.18,11.14,11.15,200103.0
2023-10-31 10:00:00,11.16,11.18,11.14,11.15,240713.0,11.16,11.18,11.14,11.15,240713.0
2023-10-31 10:05:00,11.15,11.21,11.12,11.2,400308.0,11.15,11.21,11.12,11.2,400308.0
2023-10-31 10:10:00,11.2,11.26,11.19,11.21,433011.0,11.2,11.26,11.19,11.21,433011.0
2023-10-31 10:15:00,11.22,11.27,11.21,11.23,217509.0,11.22,11.27,11.21,11.23,217509.0
2023-10-31 10:20:00,11.23,11.26,11.2,11.24,764070.0,11.23,11.26,11.2,11.24,764070.0
2023-10-31 10:25:00,11.24,11.26,11.23,11.24,180971.0,11.24,11.26,11.23,11.24,180971.0
2023-10-31 10:30:00,11.23,11.24,11.19,11.2,353345.0,11.23,11.24,11.19,11.2,353345.0
2023-10-31 10:35:00,11.2,11.22,11.17,11.21,231040.0,11.2,11.22,11.17,11.21,231040.0
2023-10-31 10:40:00,11.21,11.31,11.21,11.3,405229.0,11.21,11.31,11.21,11.3,405229.0
2023-10-31 10:45:00,11.3,11.32,11.26,11.28,305776.0,11.3,11.32,11.26,11.28,305776.0
2023-10-31 10:50:00,11.29,11.34,11.28,11.33,174237.0,11.29,11.34,11.28,11.33,174237.0
2023-10-31 10:55:00,11.34,11.36,11.31,11.35,326873.0,11.34,11.36,11.31,11.35,326873.0
2023-10-31 11:00:00,11.36,11.38,11.3,11.31,472589.0,11.36,11.38,11.3,11.31,472589.0
2023-10-31 11:05:00,11.31,11.32,11.28,11.29,251242.0,11.31,11.32,11.28,11.29,251242.0
2023-10-31 11:10:00,11.29,11.3,11.25,11.27,374198.0,11.29,11.3,11.25,11.27,374198.0
2023-10-31 11:15:00,11.26,11.27,11.23,11.26,314985.0,11.26,11.27,11.23,11.26,314985.0
2023-10-31 11:20:00,11.26,11.27,11.2,11.2,355310.0,11.26,11.27,11.2,11.2,355310.0
2023-10-31 11:25:00,11.21,11.25,11.18,11.19,459404.0,11.21,11.25,11.18,11.19,459404.0
2023-10-31 11:30:00,11.19,11.25,11.18,11.25,365322.0,11.19,11.25,11.18,11.25,365322.0
2023-10-31 11:35:00,11.25,11.26,11.22,11.24,150672.0,11.25,11.26,11.22,11.24,150672.0
2023-10-31 11:40:00,11.24,11.25,11.21,11.22,359112.0,11.24,11.25,11.21,11.22,359112.0
2023-10-31 11:45:00,11.21,11.24,11.21,11.23,166843.0,11.21,11.24,11.21,11.23,166843.0
2023-10-31 11:50:00,11.23,11.26,11.22,11.24,139019.0,11.23,11.26,11.22,11.24,139019.0
2023-10-31 11:55:00,11.25,11.31,11.24,11.3,181059.0,11.25,11.31,11.24,11.3,181059.0
2023-10-31 12:00:00,11.31,11.32,11.27,11.28,218012.0,11.31,11.32,11.27,11.28,218012.0
2023-10-31 12:05:00,11.28,11.29,11.25,11.27,493905.0,11.28,11.29,11.25,11.27,493905.0
2023-10-31 12:10:00,11.26,11.28,11.23,11.23,149585.0,11.26,11.28,11.23,11.23,149585.0
2023-10-31 12:15:00,11.24,11.26,11.21,11.21,439838.0,11.24,11.26,11.21,11.21,439838.0
2023-10-31 12:20:00,11.21,11.26,11.2,11.26,348337.0,11.21,11.26,11.2,11.26,348337.0
2023-10-31 12:25:00,11.25,11.28,11.24,11.27,444787.0,11.25,11.28,11.24,11.27,444787.0
2023-10-31 12:30:00,11.28,11.33,11.27,11.31,202483.0,11.28,11.33,11.27,11.31,202483.0
2023-10-31 12:35:00,11.3,11.34,11.26,11.33,210005.0,11.3,11.34,11.26,11.33,210005.0
2023-10-31 12:40:00,11.34,11.34,11.31,11.33,207358.0,11.34,11.34,11.31,11.33,207358.0
2023-10-31 12:45:00,11.33,11.34,11.32,11.34,102050.0,11.33,11.34,11.32,11.34,102050.0
2023-10-31 12:50:00,11.34,11.37,11.32,11.33,285312.0,11.34,11.37,11.32,11.33,285312.0
2023-10-31 12:55:00,11.33,11.36,11.33,11.34,457702.0,11.33,11.36,11.33,11.34,457702.0
2023-10-31 13:00:00,11.34,11.38,11.34,11.36,174770.0,11.34,11.38,11.34,11.36,174770.0
2023-10-31 13:05:00,11.36,11.38,11.35,11.36,121360.0,11.36,11.38,11.35,11.36,121360.0
2023-10-31 13:10:00,11.36,11.37,11.32,11.34,399902.0,11.36,11.37,11.32,11.34,399902.0
2023-10-31 13:15:00,11.35,11.36,11.33,11.35,230049.0,11.35,11.36,11.33,11.35,230049.0
2023-10-31 13:20:00,11.35,11.38,11.34,11.37,134655.0,11.35,11.38,11.34,11.37,134655.0
2023-10-31 13:25:00,11.36,11.38,11.33,11.34,152986.0,11.36,11.38,11.33,11.34,152986.0
2023-10-31 13:30:00,11.35,11.37,11.33,11.37,294990.0,11.35,11.37,11.33,11.37,294990.0
2023-10-31 13:35:00,11.38,11.38,11.34,11.35,108380.0,11.38,11.38,11.34,11.35,108380.0
2023-10-31 13:40:00,11.34,11.37,11.34,11.36,335430.0,11.34,11.37,11.34,11.36,335430.0
2023-10-31 13:45:00,11.36,11.36,11.34,11.35,91300.0,11.36,11.36,11.34,11.35,91300.0
2023-10-31 13:50:00,11.35,11.36,11.33,11.35,251870.0,11.35,11.36,11.33,11.35,251870.0
2023-10-31 13:55:00,11.35,11.36,11.34,11.35,150451.0,11.35,11.36,11.34,11.35,150451.0
2023-10-31 14:00:00,11.35,11.36,11.34,11.36,212288.0,11.35,11.36,11.34,11.36,212288.0
2023-10-31 14:05:00,11.36,11.37,11.34,11.34,326872.0,11.36,11.37,11.34,11.34,326872.0
2023-10-31 14:10:00,11.34,11.35,11.33,11.33,101236.0,11.34,11.35,11.33,11.33,101236.0
2023-10-31 14:15:00,11.34,11.35,11.31,11.33,153023.0,11.34,11.35,11.31,11.33,153023.0
2023-10-31 14:20:00,11.33,11.34,11.31,11.31,77968.0,11.33,11.34,11.31,11.31,77968.0
2023-10-31 14:25:00,11.31,11.32,11.3,11.3,88259.0,11.31,11.32,11.3,11.3,88259.0
2023-10-31 14:30:00,11.31,11.32,11.3,11.32,58670.0,11.31,11.32,11.3,11.32,58670.0
2023-10-31 14:35:00,11.32,11.35,11.31,11.33,91111.0,11.32,11.35,11.31,11.33,91111.0
2023-10-31 14:40:00,11.34,11.36,11.33,11.35,89337.0,11.34,11.36,11.33,11.35,89337.0
2023-10-31 14:45:00,11.35,11.39,11.35,11.38,100130.0,11.35,11.39,11.35,11.38,100130.0
2023-10-31 14:50:00,11.38,11.41,11.38,11.41,206456.0,11.38,11.41,11.38,11.41,206456.0
2023-10-31 14:55:00,11.41,11.45,11.41,11.44,296877.0,11.41,11.45,11.41,11.44,296877.0
2023-10-31 15:00:00,11.44,11.47,11.43,11.46,247045.0,11.44,11.47,11.43,11.46,247045.0
2023-10-31 15:05:00,11.46,11.48,11.44,11.48,293661.0,11.46,11.48,11.44,11.48,293661.0
2023-10-31 15:10:00,11.47,11.48,11.46,11.46,218530.0,11.47,11.48,11.46,11.46,218530.0
2023-10-31 15:15:00,11.46,11.47,11.44,11.45,243618.0,11.46,11.47,11.44,11.45,243618.0
2023-10-31 15:20:00,11.45,11.46,11.42,11.43,334102.0,11.45,11.46,11.42,11.43,334102.0
2023-10-31 15:25:00,11.43,11.45,11.42,11.44,211883.0,11.43,11.45,11.42,11.44,211883.0
2023-10-31 15:30:00,11.44,11.45,11.4,11.44,407067.0,11.44,11.45,11.4,11.44,407067.0
2023-10-31 15:35:00,11.44,11.45,11.42,11.45,304326.0,11.44,11.45,11.42,11.45,304326.0
2023-10-31 15:40:00,11.45,11.46,11.43,11.46,528578.0,11.45,11.46,11.43,11.46,528578.0
2023-10-31 15:45:00,11.46,11.46,11.44,11.46,359279.0,11.46,11.46,11.44,11.46,359279.0
2023-10-31 15:50:00,11.46,11.47,11.44,11.45,653428.0,11.46,11.47,11.44,11.45,653428.0
2023-10-31 15:55:00,11.45,11.47,11.44,11.46,1286951.0,11.45,11.47,11.44,11.46,1286951.0
2023-11-01 09:30:00,11.45,11.48,11.32,11.48,820684.0,11.45,11.48,11.32,11.48,820684.0
2023-11-01 09:35:00,11.47,11.57,11.42,11.5,822947.0,11.47,11.57,11.42,11.5,822947.0
2023-11-01 09:40:00,11.5,11.5,11.37,11.4,450695.0,11.5,11.5,11.37,11.4,450695.0
2023-11-01 09:45:00,11.4,11.48,11.36,11.41,592764.0,11.4,11.48,11.36,11.41,592764.0
2023-11-01 09:50:00,11.41,11.43,11.32,11.35,396274.0,11.41,11.43,11.32,11.35,396274.0
2023-11-01 09:55:00,11.34,11.38,11.33,11.38,219831.0,11.34,11.38,11.33,11.38,219831.0
2023-11-01 10:00:00,11.38,11.44,11.3,11.31,361361.0,11.38,11.44,11.3,11.31,361361.0
2023-11-01 10:05:00,11.3,11.31,11.22,11.27,551506.0,11.3,11.31,11.22,11.27,551506.0
2023-11-01 10:10:00,11.28,11.32,11.25,11.31,204248.0,11.28,11.32,11.25,11.31,204248.0
2023-11-01 10:15:00,11.3,11.31,11.26,11.29,246655.0,11.3,11.31,11.26,11.29,246655.0
2023-11-01 10:20:00,11.29,11.32,11.22,11.24,379105.0,11.29,11.32,11.22,11.24,379105.0
2023-11-01 10:25:00,11.24,11.3,11.23,11.3,371840.0,11.24,11.3,11.23,11.3,371840.0
2023-11-01 10:30:00,11.29,11.33,11.29,11.29,308243.0,11.29,11.33,11.29,11.29,308243.0
2023-11-01 10:35:00,11.29,11.33,11.26,11.29,508454.0,11.29,11.33,11.26,11.29,508454.0
2023-11-01 10:40:00,11.29,11.32,11.27,11.3,293420.0,11.29,11.32,11.27,11.3,293420.0
2023-11-01 10:45:00,11.3,11.35,11.29,11.33,297719.0,11.3,11.35,11.29,11.33,297719.0
2023-11-01 10:50:00,11.33,11.36,11.32,11.36,235818.0,11.33,11.36,11.32,11.36,235818.0
2023-11-01 10:55:00,11.35,11.37,11.33,11.35,162832.0,11.35,11.37,11.33,11.35,162832.0
2023-11-01 11:00:00,11.34,11.39,11.33,11.37,205742.0,11.34,11.39,11.33,11.37,205742.0
2023-11-01 11:05:00,11.36,11.38,11.34,11.38,144586.0,11.36,11.38,11.34,11.38,144586.0
2023-11-01 11:10:00,11.37,11.42,11.34,11.41,367913.0,11.37,11.42,11.34,11.41,367913.0
2023-11-01 11:15:00,11.41,11.43,11.36,11.42,376199.0,11.41,11.43,11.36,11.42,376199.0
2023-11-01 11:20:00,11.42,11.47,11.41,11.43,404731.0,11.42,11.47,11.41,11.43,404731.0
2023-11-01 11:25:00,11.42,11.45,11.41,11.43,139203.0,11.42,11.45,11.41,11.43,139203.0
2023-11-01 11:30:00,11.43,11.43,11.34,11.35,300338.0,11.43,11.43,11.34,11.35,300338.0
2023-11-01 11:35:00,11.35,11.37,11.34,11.34,305840.0,11.35,11.37,11.34,11.34,305840.0
2023-11-01 11:40:00,11.34,11.38,11.33,11.37,397703.0,11.34,11.38,11.33,11.37,397703.0
2023-11-01 11:45:00,11.37,11.39,11.34,11.37,285041.0,11.37,11.39,11.34,11.37,285041.0
2023-11-01 11:50:00,11.37,11.41,11.35,11.41,210314.0,11.37,11.41,11.35,11.41,210314.0
2023-11-01 11:55:00,11.41,11.43,11.39,11.4,357910.0,11.41,11.43,11.39,11.4,357910.0
2023-11-01 12:00:00,11.39,11.42,11.36,11.41,200530.0,11.39,11.42,11.36,11.41,200530.0
2023-11-01 12:05:00,11.41,11.43,11.39,11.43,239873.0,11.41,11.43,11.39,11.43,239873.0
2023-11-01 12:10:00,11.42,11.43,11.38,11.38,128279.0,11.42,11.43,11.38,11.38,128279.0
2023-11-01 12:15:00,11.39,11.4,11.35,11.37,221206.0,11.39,11.4,11.35,11.37,221206.0
2023-11-01 12:20:00,11.36,11.36,11.31,11.33,221054.0,11.36,11.36,11.31,11.33,221054.0
2023-11-01 12:25:00,11.33,11.35,11.32,11.34,93838.0,11.33,11.35,11.32,11.34,93838.0
2023-11-01 12:30:00,11.34,11.35,11.31,11.31,110451.0,11.34,11.35,11.31,11.31,110451.0
2023-11-01 12:35:00,11.32,11.34,11.3,11.31,310121.0,11.32,11.34,11.3,11.31,310121.0
2023-11-01 12:40:00,11.3,11.31,11.27,11.29,213675.0,11.3,11.31,11.27,11.29,213675.0
2023-11-01 12:45:00,11.29,11.31,11.27,11.28,188769.0,11.29,11.31,11.27,11.28,188769.0
2023-11-01 12:50:00,11.28,11.29,11.25,11.25,46870.0,11.28,11.29,11.25,11.25,46870.0
2023-11-01 12:55:00,11.25,11.27,11.24,11.25,206227.0,11.25,11.27,11.24,11.25,206227.0
2023-11-01 13:00:00,11.25,11.26,11.23,11.24,80864.0,11.25,11.26,11.23,11.24,80864.0
2023-11-01 13:05:00,11.24,11.26,11.23,11.25,99274.0,11.24,11.26,11.23,11.25,99274.0
2023-11-01 13:10:00,11.24,11.29,11.24,11.27,162487.0,11.24,11.29,11.24,11.27,162487.0
2023-11-01 13:15:00,11.27,11.29,11.25,11.28,173055.0,11.27,11.29,11.25,11.28,173055.0
2023-11-01 13:20:00,11.27,11.28,11.23,11.24,149248.0,11.27,11.28,11.23,11.24,149248.0
2023-11-01 13:25:00,11.24,11.27,11.24,11.26,65438.0,11.24,11.27,11.24,11.26,65438.0
2023-11-01 13:30:00,11.25,11.26,11.23,11.24,57293.0,11.25,11.26,11.23,11.24,57293.0
2023-11-01 13:35:00,11.25,11.25,11.23,11.24,65027.0,11.25,11.25,11.23,11.24,65027.0
2023-11-01 13:40:00,11.23,11.27,11.23,11.26,117008.0,11.23,11.27,11.23,11.26,117008.0
2023-11-01 13:45:00,11.26,11.26,11.24,11.24,195011.0,11.26,11.26,11.24,11.24,195011.0
2023-11-01 13:50:00,11.25,11.25,11.22,11.23,120024.0,11.25,11.25,11.22,11.23,120024.0
2023-11-01 13:55:00,11.24,11.26,11.23,11.26,92745.0,11.24,11.26,11.23,11.26,92745.0
2023-11-01 14:00:00,11.26,11.29,11.22,11.24,229085.0,11.26,11.29,11.22,11.24,229085.0
2023-11-01 14:05:00,11.23,11.25,11.22,11.22,75610.0,11.23,11.25,11.22,11.22,75610.0
2023-11-01 14:10:00,11.23,11.25,11.21,11.21,155224.0,11.23,11.25,11.21,11.21,155224.0
2023-11-01 14:15:00,11.21,11.22,11.18,11.2,363694.0,11.21,11.22,11.18,11.2,363694.0
2023-11-01 14:20:00,11.19,11.21,11.19,11.19,213301.0,11.19,11.21,11.19,11.19,213301.0
2023-11-01 14:25:00,11.2,11.24,11.19,11.23,259444.0,11.2,11.24,11.19,11.23,259444.0
2023-11-01 14:30:00,11.23,11.26,11.22,11.25,227076.0,11.23,11.26,11.22,11.25,227076.0
2023-11-01 14:35:00,11.24,11.27,11.19,11.2,266206.0,11.24,11.27,11.19,11.2,266206.0
2023-11-01 14:40:00,11.2,11.21,11.15,11.17,426133.0,11.2,11.21,11.15,11.17,426133.0
2023-11-01 14:45:00,11.17,11.19,11.11,11.15,487615.0,11.17,11.19,11.11,11.15,487615.0
2023-11-01 14:50:00,11.15,11.18,11.15,11.16,290815.0,11.15,11.18,11.15,11.16,290815.0
2023-11-01 14:55:00,11.16,11.23,11.15,11.21,301370.0,11.16,11.23,11.15,11.21,301370.0
2023-11-01 15:00:00,11.2,11.27,11.2,11.25,307204.0,11.2,11.27,11.2,11.25,307204.0
2023-11-01 15:05:00,11.25,11.26,11.22,11.24,221717.0,11.25,11.26,11.22,11.24,221717.0
2023-11-01 15:10:00,11.24,11.26,11.23,11.24,218474.0,11.24,11.26,11.23,11.24,218474.0
2023-11-01 15:15:00,11.24,11.26,11.22,11.24,244718.0,11.24,11.26,11.22,11.24,244718.0
2023-11-01 15:20:00,11.24,11.26,11.22,11.26,282913.0,11.24,11.26,11.22,11.26,282913.0
2023-11-01 15:25:00,11.26,11.27,11.21,11.23,292967.0,11.26,11.27,11.21,11.23,292967.0
2023-11-01 15:30:00,11.23,11.25,11.21,11.23,538725.0,11.23,11.25,11.21,11.23,538725.0
2023-11-01 15:35:00,11.23,11.25,11.21,11.25,207635.0,11.23,11.25,11.21,11.25,207635.0
2023-11-01 15:40:00,11.25,11.28,11.24,11.27,383999.0,11.25,11.28,11.24,11.27,383999.0
2023-11-01 15:45:00,11.27,11.28,11.26,11.28,460570.0,11.27,11.28,11.26,11.28,460570.0
2023-11-01 15:50:00,11.27,11.3,11.27,11.28,535127.0,11.27,11.3,11.27,11.28,535127.0
2023-11-01 15:55:00,11.29,11.31,11.28,11.31,1195216.0,11.29,11.31,11.28,11.31,1195216.0
2023-11-02 09:30:00,11.62,11.84,11.61,11.84,2030557.0,11.62,11.84,11.61,11.84,2030557.0
2023-11-02 09:35:00,11.83,11.98,11.79,11.98,1303751.0,11.83,11.98,11.79,11.98,1303751.0
2023-11-02 09:40:00,11.98,12.04,11.9,11.95,1244193.0,11.98,12.04,11.9,11.95,1244193.0
2023-11-02 09:45:00,11.95,11.99,11.81,11.9,697106.0,11.95,11.99,11.81,11.9,697106.0
2023-11-02 09:50:00,11.9,11.97,11.88,11.89,478181.0,11.9,11.97,11.88,11.89,478181.0
2023-11-02 09:55:00,11.9,11.93,11.84,11.88,361367.0,11.9,11.93,11.84,11.88,361367.0
2023-11-02 10:00:00,11.88,11.9,11.83,11.85,288771.0,11.88,11.9,11.83,11.85,288771.0
2023-11-02 10:05:00,11.85,11.85,11.74,11.77,493422.0,11.85,11.85,11.74,11.77,493422.0
2023-11-02 10:10:00,11.77,11.78,11.67,11.7,548072.0,11.77,11.78,11.67,11.7,548072.0
2023-11-02 10:15:00,11.7,11.77,11.68,11.73,368931.0,11.7,11.77,11.68,11.73,368931.0
2023-11-02 10:20:00,11.74,11.77,11.68,11.7,384340.0,11.74,11.77,11.68,11.7,384340.0
2023-11-02 10:25:00,11.69,11.73,11.67,11.7,297609.0,11.69,11.73,11.67,11.7,297609.0
2023-11-02 10:30:00,11.7,11.7,11.63,11.67,467706.0,11.7,11.7,11.63,11.67,467706.0
2023-11-02 10:35:00,11.67,11.71,11.66,11.69,347247.0,11.67,11.71,11.66,11.69,347247.0
2023-11-02 10:40:00,11.68,11.7,11.66,11.67,268167.0,11.68,11.7,11.66,11.67,268167.0
2023-11-02 10:45:00,11.67,11.69,11.65,11.69,281038.0,11.67,11.69,11.65,11.69,281038.0
2023-11-02 10:50:00,11.69,11.73,11.68,11.71,262235.0,11.69,11.73,11.68,11.71,262235.0
2023-11-02 10:55:00,11.71,11.76,11.71,11.74,380307.0,11.71,11.76,11.71,11.74,380307.0
2023-11-02 11:00:00,11.75,11.82,11.74,11.79,522166.0,11.75,11.82,11.74,11.79,522166.0
2023-11-02 11:05:00,11.79,11.8,11.76,11.77,298685.0,11.79,11.8,11.76,11.77,298685.0
2023-11-02 11:10:00,11.77,11.8,11.76,11.76,477639.0,11.77,11.8,11.76,11.76,477639.0
2023-11-02 11:15:00,11.77,11.79,11.72,11.78,517866.0,11.77,11.79,11.72,11.78,517866.0
2023-11-02 11:20:00,11.78,11.79,11.75,11.77,123276.0,11.78,11.79,11.75,11.77,123276.0
2023-11-02 11:25:00,11.77,11.77,11.72,11.73,276307.0,11.77,11.77,11.72,11.73,276307.0
2023-11-02 11:30:00,11.73,11.77,11.72,11.77,285629.0,11.73,11.77,11.72,11.77,285629.0
2023-11-02 11:35:00,11.76,11.81,11.76,11.79,286963.0,11.76,11.81,11.76,11.79,286963.0
2023-11-02 11:40:00,11.79,11.83,11.79,11.8,173157.0,11.79,11.83,11.79,11.8,173157.0
2023-11-02 11:45:00,11.8,11.83,11.79,11.83,176802.0,11.8,11.83,11.79,11.83,176802.0
2023-11-02 11:50:00,11.83,11.85,11.8,11.83,238164.0,11.83,11.85,11.8,11.83,238164.0
2023-11-02 11:55:00,11.83,11.85,11.82,11.84,149285.0,11.83,11.85,11.82,11.84,149285.0
2023-11-02 12:00:00,11.83,11.85,11.81,11.84,163970.0,11.83,11.85,11.81,11.84,163970.0
2023-11-02 12:05:00,11.84,11.84,11.79,11.8,168305.0,11.84,11.84,11.79,11.8,168305.0
2023-11-02 12:10:00,11.79,11.83,11.79,11.83,271080.0,11.79,11.83,11.79,11.83,271080.0
2023-11-02 12:15:00,11.83,11.88,11.82,11.88,330519.0,11.83,11.88,11.82,11.88,330519.0
2023-11-02 12:20:00,11.87,11.89,11.85,11.87,204330.0,11.87,11.89,11.85,11.87,204330.0
2023-11-02 12:25:00,11.87,11.87,11.83,11.85,228748.0,11.87,11.87,11.83,11.85,228748.0
2023-11-02 12:30:00,11.85,11.9,11.82,11.9,299174.0,11.85,11.9,11.82,11.9,299174.0
2023-11-02 12:35:00,11.9,11.9,11.88,11.9,114420.0,11.9,11.9,11.88,11.9,114420.0
2023-11-02 12:40:00,11.89,11.9,11.85,11.88,213088.0,11.89,11.9,11.85,11.88,213088.0
2023-11-02 12:45:00,11.88,11.89,11.86,11.88,159949.0,11.88,11.89,11.86,11.88,159949.0
2023-11-02 12:50:00,11.89,11.89,11.85,11.87,164597.0,11.89,11.89,11.85,11.87,164597.0
2023-11-02 12:55:00,11.87,11.88,11.82,11.85,235465.0,11.87,11.88,11.82,11.85,235465.0
2023-11-02 13:00:00,11.85,11.86,11.82,11.85,361614.0,11.85,11.86,11.82,11.85,361614.0
2023-11-02 13:05:00,11.85,11.89,11.84,11.88,345272.0,11.85,11.89,11.84,11.88,345272.0
2023-11-02 13:10:00,11.88,11.9,11.87,11.88,176636.0,11.88,11.9,11.87,11.88,176636.0
2023-11-02 13:15:00,11.88,11.91,11.88,11.88,282805.0,11.88,11.91,11.88,11.88,282805.0
2023-11-02 13:20:00,11.89,11.9,11.86,11.87,162868.0,11.89,11.9,11.86,11.87,162868.0
2023-11-02 13:25:00,11.87,11.87,11.85,11.87,89369.0,11.87,11.87,11.85,11.87,89369.0
2023-11-02 13:30:00,11.87,11.9,11.86,11.89,154478.0,11.87,11.9,11.86,11.89,154478.0
2023-11-02 13:35:00,11.89,11.92,11.88,11.91,175105.0,11.89,11.92,11.88,11.91,175105.0
2023-11-02 13:40:00,11.91,11.92,11.89,11.91,168601.0,11.91,11.92,11.89,11.91,168601.0
2023-11-02 13:45:00,11.91,11.91,11.88,11.89,133088.0,11.91,11.91,11.88,11.89,133088.0
2023-11-02 13:50:00,11.88,11.92,11.88,11.92,71842.0,11.88,11.92,11.88,11.92,71842.0
2023-11-02 13:55:00,11.92,11.95,11.91,11.94,274964.0,11.92,11.95,11.91,11.94,274964.0
2023-11-02 14:00:00,11.94,11.94,11.92,11.93,83828.0,11.94,11.94,11.92,11.93,83828.0
2023-11-02 14:05:00,11.93,11.94,11.9,11.92,155969.0,11.93,11.94,11.9,11.92,155969.0
2023-11-02 14:10:00,11.92,11.92,11.87,11.87,165674.0,11.92,11.92,11.87,11.87,165674.0
2023-11-02 14:15:00,11.88,11.89,11.86,11.88,348881.0,11.88,11.89,11.86,11.88,348881.0
2023-11-02 14:20:00,11.88,11.88,11.86,11.88,119076.0,11.88,11.88,11.86,11.88,119076.0
2023-11-02 14:25:00,11.88,11.88,11.85,11.86,95812.0,11.88,11.88,11.85,11.86,95812.0
2023-11-02 14:30:00,11.87,11.88,11.85,11.88,159964.0,11.87,11.88,11.85,11.88,159964.0
2023-11-02 14:35:00,11.88,11.9,11.87,11.87,324528.0,11.88,11.9,11.87,11.87,324528.0
2023-11-02 14:40:00,11.88,11.9,11.87,11.9,105016.0,11.88,11.9,11.87,11.9,105016.0
2023-11-02 14:45:00,11.9,11.9,11.88,11.88,109108.0,11.9,11.9,11.88,11.88,109108.0
2023-11-02 14:50:00,11.88,11.92,11.88,11.9,164315.0,11.88,11.92,11.88,11.9,164315.0
2023-11-02 14:55:00,11.91,11.92,11.89,11.9,148049.0,11.91,11.92,11.89,11.9,148049.0
2023-11-02 15:00:00,11.9,11.92,11.89,11.9,253911.0,11.9,11.92,11.89,11.9,253911.0
2023-11-02 15:05:00,11.9,11.91,11.89,11.9,164000.0,11.9,11.91,11.89,11.9,164000.0
2023-11-02 15:10:00,11.9,11.9,11.88,11.88,175359.0,11.9,11.9,11.88,11.88,175359.0
2023-11-02 15:15:00,11.88,11.89,11.86,11.88,354931.0,11.88,11.89,11.86,11.88,354931.0
2023-11-02 15:20:00,11.88,11.88,11.86,11.87,181347.0,11.88,11.88,11.86,11.87,181347.0
2023-11-02 15:25:00,11.87,11.87,11.86,11.87,90778.0,11.87,11.87,11.86,11.87,90778.0
2023-11-02 15:30:00,11.86,11.89,11.86,11.86,323009.0,11.86,11.89,11.86,11.86,323009.0
2023-11-02 15:35:00,11.87,11.9,11.86,11.9,319950.0,11.87,11.9,11.86,11.9,319950.0
2023-11-02 15:40:00,11.9,11.9,11.87,11.88,181273.0,11.9,11.9,11.87,11.88,181273.0
2023-11-02 15:45:00,11.88,11.9,11.87,11.88,459834.0,11.88,11.9,11.87,11.88,459834.0
2023-11-02 15:50:00,11.88,11.91,11.88,11.91,569456.0,11.88,11.91,11.88,11.91,569456.0
2023-11-02 15:55:00,11.9,11.91,11.89,11.9,2019383.0,11.9,11.91,11.89,11.9,2019383.0
2023-11-03 09:30:00,12.19,12.46,12.16,12.45,1667772.0,12.19,12.46,12.16,12.45,1667772.0
2023-11-03 09:35:00,12.45,12.55,12.42,12.48,1062504.0,12.45,12.55,12.42,12.48,1062504.0
2023-11-03 09:40:00,12.48,12.56,12.46,12.55,651484.0,12.48,12.56,12.46,12.55,651484.0
2023-11-03 09:45:00,12.55,12.7,12.54,12.59,1339270.0,12.55,12.7,12.54,12.59,1339270.0
2023-11-03 09:50:00,12.59,12.72,12.58,12.63,967546.0,12.59,12.72,12.58,12.63,967546.0
2023-11-03 09:55:00,12.63,12.75,12.63,12.68,993417.0,12.63,12.75,12.63,12.68,993417.0
2023-11-03 10:00:00,12.69,12.76,12.69,12.71,1055351.0,12.69,12.76,12.69,12.71,1055351.0
2023-11-03 10:05:00,12.71,12.78,12.71,12.77,1022188.0,12.71,12.78,12.71,12.77,1022188.0
2023-11-03 10:10:00,12.77,12.79,12.69,12.71,734872.0,12.77,12.79,12.69,12.71,734872.0
2023-11-03 10:15:00,12.71,12.82,12.7,12.79,1133145.0,12.71,12.82,12.7,12.79,1133145.0
2023-11-03 10:20:00,12.79,12.8,12.7,12.71,768282.0,12.79,12.8,12.7,12.71,768282.0
2023-11-03 10:25:00,12.71,12.72,12.53,12.55,845162.0,12.71,12.72,12.53,12.55,845162.0
2023-11-03 10:30:00,12.55,12.56,12.47,12.5,538578.0,12.55,12.56,12.47,12.5,538578.0
2023-11-03 10:35:00,12.5,12.53,12.46,12.46,754402.0,12.5,12.53,12.46,12.46,754402.0
2023-11-03 10:40:00,12.46,12.49,12.44,12.48,529347.0,12.46,12.49,12.44,12.48,529347.0
2023-11-03 10:45:00,12.49,12.51,12.45,12.5,711081.0,12.49,12.51,12.45,12.5,711081.0
2023-11-03 10:50:00,12.5,12.54,12.46,12.49,496323.0,12.5,12.54,12.46,12.49,496323.0
2023-11-03 10:55:00,12.5,12.55,12.48,12.53,313687.0,12.5,12.55,12.48,12.53,313687.0
2023-11-03 11:00:00,12.52,12.55,12.5,12.53,339058.0,12.52,12.55,12.5,12.53,339058.0
2023-11-03 11:05:00,12.52,12.57,12.52,12.55,338200.0,12.52,12.57,12.52,12.55,338200.0
2023-11-03 11:10:00,12.54,12.55,12.48,12.49,439365.0,12.54,12.55,12.48,12.49,439365.0
2023-11-03 11:15:00,12.5,12.52,12.47,12.51,278229.0,12.5,12.52,12.47,12.51,278229.0
2023-11-03 11:20:00,12.51,12.52,12.48,12.49,398745.0,12.51,12.52,12.48,12.49,398745.0
2023-11-03 11:25:00,12.5,12.51,12.45,12.46,475871.0,12.5,12.51,12.45,12.46,475871.0
2023-11-03 11:30:00,12.47,12.52,12.46,12.49,485506.0,12.47,12.52,12.46,12.49,485506.0
2023-11-03 11:35:00,12.49,12.51,12.46,12.51,346653.0,12.49,12.51,12.46,12.51,346653.0
2023-11-03 11:40:00,12.5,12.53,12.49,12.52,420231.0,12.5,12.53,12.49,12.52,420231.0
2023-11-03 11:45:00,12.52,12.53,12.5,12.51,406770.0,12.52,12.53,12.5,12.51,406770.0
2023-11-03 11:50:00,12.51,12.56,12.5,12.52,405488.0,12.51,12.56,12.5,12.52,405488.0
2023-11-03 11:55:00,12.52,12.56,12.51,12.55,268218.0,12.52,12.56,12.51,12.55,268218.0
2023-11-03 12:00:00,12.54,12.58,12.52,12.57,485610.0,12.54,12.58,12.52,12.57,485610.0
2023-11-03 12:05:00,12.58,12.58,12.53,12.57,285080.0,12.58,12.58,12.53,12.57,285080.0
2023-11-03 12:10:00,12.57,12.58,12.53,12.55,437072.0,12.57,12.58,12.53,12.55,437072.0
2023-11-03 12:15:00,12.54,12.6,12.53,12.59,454339.0,12.54,12.6,12.53,12.59,454339.0
2023-11-03 12:20:00,12.58,12.59,12.55,12.57,287439.0,12.58,12.59,12.55,12.57,287439.0
2023-11-03 12:25:00,12.57,12.58,12.54,12.54,386540.0,12.57,12.58,12.54,12.54,386540.0
2023-11-03 12:30:00,12.55,12.61,12.54,12.59,553181.0,12.55,12.61,12.54,12.59,553181.0
2023-11-03 12:35:00,12.6,12.63,12.58,12.6,607241.0,12.6,12.63,12.58,12.6,607241.0
2023-11-03 12:40:00,12.61,12.63,12.6,12.6,253748.0,12.61,12.63,12.6,12.6,253748.0
2023-11-03 12:45:00,12.6,12.61,12.54,12.57,324894.0,12.6,12.61,12.54,12.57,324894.0
2023-11-03 12:50:00,12.57,12.61,12.56,12.58,245089.0,12.57,12.61,12.56,12.58,245089.0
2023-11-03 12:55:00,12.58,12.62,12.58,12.62,146718.0,12.58,12.62,12.58,12.62,146718.0
2023-11-03 13:00:00,12.62,12.63,12.59,12.62,219120.0,12.62,12.63,12.59,12.62,219120.0
2023-11-03 13:05:00,12.62,12.66,12.61,12.64,377868.0,12.62,12.66,12.61,12.64,377868.0
2023-11-03 13:10:00,12.65,12.67,12.61,12.62,418513.0,12.65,12.67,12.61,12.62,418513.0
2023-11-03 13:15:00,12.62,12.63,12.6,12.61,218072.0,12.62,12.63,12.6,12.61,218072.0
2023-11-03 13:20:00,12.6,12.61,12.54,12.57,737698.0,12.6,12.61,12.54,12.57,737698.0
2023-11-03 13:25:00,12.57,12.57,12.54,12.55,504055.0,12.57,12.57,12.54,12.55,504055.0
2023-11-03 13:30:00,12.55,12.62,12.55,12.6,347526.0,12.55,12.62,12.55,12.6,347526.0
2023-11-03 13:35:00,12.61,12.62,12.58,12.61,289095.0,12.61,12.62,12.58,12.61,289095.0
2023-11-03 13:40:00,12.61,12.62,12.56,12.58,523380.0,12.61,12.62,12.56,12.58,523380.0
2023-11-03 13:45:00,12.58,12.61,12.57,12.6,263553.0,12.58,12.61,12.57,12.6,263553.0
2023-11-03 13:50:00,12.6,12.62,12.58,12.62,199278.0,12.6,12.62,12.58,12.62,199278.0
2023-11-03 13:55:00,12.62,12.63,12.61,12.61,170218.0,12.62,12.63,12.61,12.61,170218.0
2023-11-03 14:00:00,12.62,12.64,12.6,12.61,263696.0,12.62,12.64,12.6,12.61,263696.0
2023-11-03 14:05:00,12.62,12.62,12.55,12.55,301869.0,12.62,12.62,12.55,12.55,301869.0
2023-11-03 14:10:00,12.56,12.57,12.54,12.55,221334.0,12.56,12.57,12.54,12.55,221334.0
2023-11-03 14:15:00,12.55,12.56,12.53,12.53,252919.0,12.55,12.56,12.53,12.53,252919.0
2023-11-03 14:20:00,12.54,12.56,12.53,12.53,465060.0,12.54,12.56,12.53,12.53,465060.0
2023-11-03 14:25:00,12.53,12.54,12.5,12.53,429905.0,12.53,12.54,12.5,12.53,429905.0
2023-11-03 14:30:00,12.53,12.53,12.49,12.51,466561.0,12.53,12.53,12.49,12.51,466561.0
2023-11-03 14:35:00,12.51,12.54,12.51,12.54,151962.0,12.51,12.54,12.51,12.54,151962.0
2023-11-03 14:40:00,12.54,12.57,12.53,12.55,236667.0,12.54,12.57,12.53,12.55,236667.0
2023-11-03 14:45:00,12.55,12.59,12.53,12.59,217766.0,12.55,12.59,12.53,12.59,217766.0
2023-11-03 14:50:00,12.59,12.6,12.57,12.6,245235.0,12.59,12.6,12.57,12.6,245235.0
2023-11-03 14:55:00,12.6,12.61,12.58,12.61,295319.0,12.6,12.61,12.58,12.61,295319.0
2023-11-03 15:00:00,12.61,12.61,12.6,12.61,285864.0,12.61,12.61,12.6,12.61,285864.0
2023-11-03 15:05:00,12.61,12.61,12.56,12.57,313404.0,12.61,12.61,12.56,12.57,313404.0
2023-11-03 15:10:00,12.56,12.59,12.56,12.59,190725.0,12.56,12.59,12.56,12.59,190725.0
2023-11-03 15:15:00,12.59,12.6,12.57,12.6,129685.0,12.59,12.6,12.57,12.6,129685.0
2023-11-03 15:20:00,12.6,12.61,12.58,12.6,270026.0,12.6,12.61,12.58,12.6,270026.0
2023-11-03 15:25:00,12.6,12.6,12.56,12.57,225012.0,12.6,12.6,12.56,12.57,225012.0
2023-11-03 15:30:00,12.57,12.57,12.54,12.55,381633.0,12.57,12.57,12.54,12.55,381633.0
2023-11-03 15:35:00,12.55,12.57,12.53,12.55,380374.0,12.55,12.57,12.53,12.55,380374.0
2023-11-03 15:40:00,12.55,12.59,12.54,12.57,621797.0,12.55,12.59,12.54,12.57,621797.0
2023-11-03 15:45:00,12.56,12.57,12.53,12.55,622330.0,12.56,12.57,12.53,12.55,622330.0
2023-11-03 15:50:00,12.54,12.55,12.52,12.53,580260.0,12.54,12.55,12.52,12.53,580260.0
2023-11-03 15:55:00,12.53,12.57,12.52,12.56,1950136.0,12.53,12.57,12.52,12.56,1950136.0
2023-11-06 09:30:00,12.65,12.75,12.53,12.54,1341875.0,12.65,12.75,12.53,12.54,1341875.0
2023-11-06 09:35:00,12.54,12.55,12.45,12.51,507429.0,12.54,12.55,12.45,12.51,507429.0
2023-11-06 09:40:00,12.52,12.55,12.44,12.44,432189.0,12.52,12.55,12.44,12.44,432189.0
2023-11-06 09:45:00,12.45,12.47,12.39,12.41,514311.0,12.45,12.47,12.39,12.41,514311.0
2023-11-06 09:50:00,12.41,12.42,12.34,12.36,446743.0,12.41,12.42,12.34,12.36,446743.0
2023-11-06 09:55:00,12.35,12.37,12.27,12.31,581769.0,12.35,12.37,12.27,12.31,581769.0
2023-11-06 10:00:00,12.31,12.34,12.25,12.28,583316.0,12.31,12.34,12.25,12.28,583316.0
2023-11-06 10:05:00,12.28,12.29,12.22,12.27,608009.0,12.28,12.29,12.22,12.27,608009.0
2023-11-06 10:10:00,12.27,12.28,12.2,12.21,467963.0,12.27,12.28,12.2,12.21,467963.0
2023-11-06 10:15:00,12.21,12.24,12.17,12.24,653896.0,12.21,12.24,12.17,12.24,653896.0
2023-11-06 10:20:00,12.24,12.33,12.23,12.33,692224.0,12.24,12.33,12.23,12.33,692224.0
2023-11-06 10:25:00,12.33,12.34,12.28,12.33,383135.0,12.33,12.34,12.28,12.33,383135.0
2023-11-06 10:30:00,12.33,12.35,12.29,12.34,298087.0,12.33,12.35,12.29,12.34,298087.0
2023-11-06 10:35:00,12.34,12.39,12.31,12.39,310705.0,12.34,12.39,12.31,12.39,310705.0
2023-11-06 10:40:00,12.39,12.39,12.34,12.36,313571.0,12.39,12.39,12.34,12.36,313571.0
2023-11-06 10:45:00,12.37,12.39,12.33,12.35,428786.0,12.37,12.39,12.33,12.35,428786.0
2023-11-06 10:50:00,12.36,12.36,12.32,12.34,255139.0,12.36,12.36,12.32,12.34,255139.0
2023-11-06 10:55:00,12.34,12.35,12.3,12.32,166884.0,12.34,12.35,12.3,12.32,166884.0
2023-11-06 11:00:00,12.31,12.32,12.25,12.27,302790.0,12.31,12.32,12.25,12.27,302790.0
2023-11-06 11:05:00,12.26,12.3,12.26,12.29,207464.0,12.26,12.3,12.26,12.29,207464.0
2023-11-06 11:10:00,12.29,12.31,12.26,12.28,445006.0,12.29,12.31,12.26,12.28,445006.0
2023-11-06 11:15:00,12.28,12.3,12.27,12.29,253995.0,12.28,12.3,12.27,12.29,253995.0
2023-11-06 11:20:00,12.29,12.29,12.21,12.25,441259.0,12.29,12.29,12.21,12.25,441259.0
2023-11-06 11:25:00,12.24,12.27,12.23,12.25,329248.0,12.24,12.27,12.23,12.25,329248.0
2023-11-06 11:30:00,12.25,12.26,12.21,12.24,302438.0,12.25,12.26,12.21,12.24,302438.0
2023-11-06 11:35:00,12.24,12.25,12.21,12.25,155095.0,12.24,12.25,12.21,12.25,155095.0
2023-11-06 11:40:00,12.25,12.26,12.21,12.21,202290.0,12.25,12.26,12.21,12.21,202290.0
2023-11-06 11:45:00,12.21,12.23,12.2,12.23,200153.0,12.21,12.23,12.2,12.23,200153.0
2023-11-06 11:50:00,12.22,12.26,12.22,12.25,148716.0,12.22,12.26,12.22,12.25,148716.0
2023-11-06 11:55:00,12.25,12.28,12.24,12.27,273606.0,12.25,12.28,12.24,12.27,273606.0
2023-11-06 12:00:00,12.27,12.29,12.23,12.23,276415.0,12.27,12.29,12.23,12.23,276415.0
2023-11-06 12:05:00,12.23,12.25,12.22,12.22,292673.0,12.23,12.25,12.22,12.22,292673.0
2023-11-06 12:10:00,12.23,12.26,12.22,12.24,104319.0,12.23,12.26,12.22,12.24,104319.0
2023-11-06 12:15:00,12.25,12.26,12.24,12.25,96960.0,12.25,12.26,12.24,12.25,96960.0
2023-11-06 12:20:00,12.25,12.26,12.21,12.26,204718.0,12.25,12.26,12.21,12.26,204718.0
2023-11-06 12:25:00,12.26,12.26,12.22,12.25,135160.0,12.26,12.26,12.22,12.25,135160.0
2023-11-06 12:30:00,12.25,12.26,12.21,12.24,194977.0,12.25,12.26,12.21,12.24,194977.0
2023-11-06 12:35:00,12.24,12.25,12.2,12.23,267628.0,12.24,12.25,12.2,12.23,267628.0
2023-11-06 12:40:00,12.23,12.24,12.21,12.21,125930.0,12.23,12.24,12.21,12.21,125930.0
2023-11-06 12:45:00,12.22,12.23,12.2,12.21,135685.0,12.22,12.23,12.2,12.21,135685.0
2023-11-06 12:50:00,12.21,12.22,12.17,12.19,251168.0,12.21,12.22,12.17,12.19,251168.0
2023-11-06 12:55:00,12.19,12.2,12.15,12.19,232757.0,12.19,12.2,12.15,12.19,232757.0
2023-11-06 13:00:00,12.19,12.19,12.13,12.13,287641.0,12.19,12.19,12.13,12.13,287641.0
2023-11-06 13:05:00,12.13,12.15,12.11,12.15,272505.0,12.13,12.15,12.11,12.15,272505.0
2023-11-06 13:10:00,12.15,12.16,12.13,12.13,168963.0,12.15,12.16,12.13,12.13,168963.0
2023-11-06 13:15:00,12.13,12.14,12.07,12.08,350122.0,12.13,12.14,12.07,12.08,350122.0
2023-11-06 13:20:00,12.09,12.12,12.07,12.12,460336.0,12.09,12.12,12.07,12.12,460336.0
2023-11-06 13:25:00,12.12,12.12,12.09,12.1,210225.0,12.12,12.12,12.09,12.1,210225.0
2023-11-06 13:30:00,12.1,12.12,12.08,12.12,166088.0,12.1,12.12,12.08,12.12,166088.0
2023-11-06 13:35:00,12.11,12.14,12.11,12.12,133732.0,12.11,12.14,12.11,12.12,133732.0
2023-11-06 13:40:00,12.12,12.12,12.1,12.12,116143.0,12.12,12.12,12.1,12.12,116143.0
2023-11-06 13:45:00,12.12,12.13,12.09,12.09,191188.0,12.12,12.13,12.09,12.09,191188.0
2023-11-06 13:50:00,12.1,12.1,12.05,12.06,148504.0,12.1,12.1,12.05,12.06,148504.0
2023-11-06 13:55:00,12.05,12.08,12.05,12.08,166428.0,12.05,12.08,12.05,12.08,166428.0
2023-11-06 14:00:00,12.07,12.09,12.05,12.08,159985.0,12.07,12.09,12.05,12.08,159985.0
2023-11-06 14:05:00,12.08,12.08,12.03,12.04,229277.0,12.08,12.08,12.03,12.04,229277.0
2023-11-06 14:10:00,12.04,12.07,12.02,12.04,192539.0,12.04,12.07,12.02,12.04,192539.0
2023-11-06 14:15:00,12.03,12.07,12.03,12.05,161452.0,12.03,12.07,12.03,12.05,161452.0
2023-11-06 14:20:00,12.05,12.07,12.04,12.04,143459.0,12.05,12.07,12.04,12.04,143459.0
2023-11-06 14:25:00,12.04,12.05,12.03,12.05,257740.0,12.04,12.05,12.03,12.05,257740.0
2023-11-06 14:30:00,12.04,12.06,12.03,12.05,115988.0,12.04,12.06,12.03,12.05,115988.0
2023-11-06 14:35:00,12.05,12.06,12.02,12.03,202644.0,12.05,12.06,12.02,12.03,202644.0
2023-11-06 14:40:00,12.03,12.09,12.02,12.08,407695.0,12.03,12.09,12.02,12.08,407695.0
2023-11-06 14:45:00,12.08,12.1,12.07,12.08,217896.0,12.08,12.1,12.07,12.08,217896.0
2023-11-06 14:50:00,12.08,12.08,12.05,12.07,176357.0,12.08,12.08,12.05,12.07,176357.0
2023-11-06 14:55:00,12.07,12.1,12.06,12.09,223365.0,12.07,12.1,12.06,12.09,223365.0
2023-11-06 15:00:00,12.08,12.09,12.06,12.07,182031.0,12.08,12.09,12.06,12.07,182031.0
2023-11-06 15:05:00,12.07,12.09,12.05,12.09,295968.0,12.07,12.09,12.05,12.09,295968.0
2023-11-06 15:10:00,12.09,12.12,12.08,12.11,364029.0,12.09,12.12,12.08,12.11,364029.0
2023-11-06 15:15:00,12.11,12.14,12.1,12.14,205480.0,12.11,12.14,12.1,12.14,205480.0
2023-11-06 15:20:00,12.14,12.14,12.11,12.13,315283.0,12.14,12.14,12.11,12.13,315283.0
2023-11-06 15:25:00,12.13,12.15,12.11,12.15,403678.0,12.13,12.15,12.11,12.15,403678.0
2023-11-06 15:30:00,12.15,12.17,12.13,12.17,596640.0,12.15,12.17,12.13,12.17,596640.0
2023-11-06 15:35:00,12.17,12.18,12.12,12.18,617205.0,12.17,12.18,12.12,12.18,617205.0
2023-11-06 15:40:00,12.17,12.21,12.17,12.2,946949.0,12.17,12.21,12.17,12.2,946949.0
2023-11-06 15:45:00,12.2,12.23,12.18,12.21,760873.0,12.2,12.23,12.18,12.21,760873.0
2023-11-06 15:50:00,12.21,12.22,12.2,12.21,389762.0,12.21,12.22,12.2,12.21,389762.0
2023-11-06 15:55:00,12.21,12.26,12.21,12.26,2018608.0,12.21,12.26,12.21,12.26,2018608.0
2023-11-07 09:30:00,12.25,12.34,12.17,12.19,442862.0,12.25,12.34,12.17,12.19,442862.0
2023-11-07 09:35:00,12.18,12.24,12.16,12.18,348804.0,12.18,12.24,12.16,12.18,348804.0
2023-11-07 09:40:00,12.18,12.27,12.17,12.26,299250.0,12.18,12.27,12.17,12.26,299250.0
2023-11-07 09:45:00,12.26,12.33,12.24,12.24,443438.0,12.26,12.33,12.24,12.24,443438.0
2023-11-07 09:50:00,12.25,12.39,12.24,12.36,582438.0,12.25,12.39,12.24,12.36,582438.0
2023-11-07 09:55:00,12.37,12.39,12.34,12.37,273642.0,12.37,12.39,12.34,12.37,273642.0
2023-11-07 10:00:00,12.36,12.45,12.36,12.42,610893.0,12.36,12.45,12.36,12.42,610893.0
2023-11-07 10:05:00,12.41,12.43,12.32,12.35,721848.0,12.41,12.43,12.32,12.35,721848.0
2023-11-07 10:10:00,12.35,12.4,12.31,12.4,478130.0,12.35,12.4,12.31,12.4,478130.0
2023-11-07 10:15:00,12.4,12.41,12.37,12.38,299498.0,12.4,12.41,12.37,12.38,299498.0
2023-11-07 10:20:00,12.38,12.4,12.34,12.38,207972.0,12.38,12.4,12.34,12.38,207972.0
2023-11-07 10:25:00,12.38,12.43,12.37,12.43,324629.0,12.38,12.43,12.37,12.43,324629.0
2023-11-07 10:30:00,12.42,12.42,12.39,12.41,362037.0,12.42,12.42,12.39,12.41,362037.0
2023-11-07 10:35:00,12.41,12.44,12.4,12.43,189676.0,12.41,12.44,12.4,12.43,189676.0
2023-11-07 10:40:00,12.42,12.46,12.42,12.45,210659.0,12.42,12.46,12.42,12.45,210659.0
2023-11-07 10:45:00,12.45,12.46,12.43,12.43,212857.0,12.45,12.46,12.43,12.43,212857.0
2023-11-07 10:50:00,12.43,12.44,12.4,12.42,207365.0,12.43,12.44,12.4,12.42,207365.0
2023-11-07 10:55:00,12.42,12.44,12.39,12.41,302729.0,12.42,12.44,12.39,12.41,302729.0
2023-11-07 11:00:00,12.41,12.43,12.4,12.42,204212.0,12.41,12.43,12.4,12.42,204212.0
2023-11-07 11:05:00,12.43,12.44,12.41,12.41,217360.0,12.43,12.44,12.41,12.41,217360.0
2023-11-07 11:10:00,12.42,12.43,12.4,12.41,253999.0,12.42,12.43,12.4,12.41,253999.0
2023-11-07 11:15:00,12.42,12.42,12.41,12.42,36160.0,12.42,12.42,12.41,12.42,36160.0
2023-11-07 11:20:00,12.42,12.43,12.4,12.43,192056.0,12.42,12.43,12.4,12.43,192056.0
2023-11-07 11:25:00,12.43,12.44,12.4,12.41,154152.0,12.43,12.44,12.4,12.41,154152.0
2023-11-07 11:30:00,12.41,12.45,12.41,12.44,138469.0,12.41,12.45,12.41,12.44,138469.0
2023-11-07 11:35:00,12.44,12.46,12.43,12.45,158146.0,12.44,12.46,12.43,12.45,158146.0
2023-11-07 11:40:00,12.45,12.46,12.44,12.44,134036.0,12.45,12.46,12.44,12.44,134036.0
2023-11-07 11:45:00,12.45,12.45,12.4,12.41,224363.0,12.45,12.45,12.4,12.41,224363.0
2023-11-07 11:50:00,12.41,12.44,12.4,12.44,103123.0,12.41,12.44,12.4,12.44,103123.0
2023-11-07 11:55:00,12.44,12.46,12.43,12.45,107248.0,12.44,12.46,12.43,12.45,107248.0
2023-11-07 12:00:00,12.44,12.45,12.42,12.42,131298.0,12.44,12.45,12.42,12.42,131298.0
2023-11-07 12:05:00,12.43,12.45,12.41,12.44,142625.0,12.43,12.45,12.41,12.44,142625.0
2023-11-07 12:10:00,12.44,12.46,12.43,12.46,113383.0,12.44,12.46,12.43,12.46,113383.0
2023-11-07 12:15:00,12.45,12.48,12.43,12.46,220934.0,12.45,12.48,12.43,12.46,220934.0
2023-11-07 12:20:00,12.46,12.5,12.45,12.49,221283.0,12.46,12.5,12.45,12.49,221283.0
2023-11-07 12:25:00,12.48,12.49,12.46,12.47,208491.0,12.48,12.49,12.46,12.47,208491.0
2023-11-07 12:30:00,12.48,12.5,12.44,12.49,183860.0,12.48,12.5,12.44,12.49,183860.0
2023-11-07 12:35:00,12.49,12.5,12.47,12.48,266196.0,12.49,12.5,12.47,12.48,266196.0
2023-11-07 12:40:00,12.48,12.49,12.45,12.47,123176.0,12.48,12.49,12.45,12.47,123176.0
2023-11-07 12:45:00,12.47,12.48,12.43,12.44,130556.0,12.47,12.48,12.43,12.44,130556.0
2023-11-07 12:50:00,12.44,12.44,12.42,12.43,99872.0,12.44,12.44,12.42,12.43,99872.0
2023-11-07 12:55:00,12.43,12.47,12.42,12.46,126540.0,12.43,12.47,12.42,12.46,126540.0
2023-11-07 13:00:00,12.47,12.49,12.46,12.47,233526.0,12.47,12.49,12.46,12.47,233526.0
2023-11-07 13:05:00,12.47,12.5,12.46,12.49,261041.0,12.47,12.5,12.46,12.49,261041.0
2023-11-07 13:10:00,12.48,12.5,12.47,12.49,148537.0,12.48,12.5,12.47,12.49,148537.0
2023-11-07 13:15:00,12.48,12.49,12.46,12.49,137134.0,12.48,12.49,12.46,12.49,137134.0
2023-11-07 13:20:00,12.48,12.5,12.46,12.48,224410.0,12.48,12.5,12.46,12.48,224410.0
2023-11-07 13:25:00,12.49,12.51,12.47,12.48,330913.0,12.49,12.51,12.47,12.48,330913.0
2023-11-07 13:30:00,12.48,12.49,12.47,12.47,69291.0,12.48,12.49,12.47,12.47,69291.0
2023-11-07 13:35:00,12.47,12.49,12.46,12.48,99496.0,12.47,12.49,12.46,12.48,99496.0
2023-11-07 13:40:00,12.48,12.48,12.45,12.46,123814.0,12.48,12.48,12.45,12.46,123814.0
2023-11-07 13:45:00,12.46,12.5,12.46,12.5,537864.0,12.46,12.5,12.46,12.5,537864.0
2023-11-07 13:50:00,12.49,12.51,12.48,12.49,180308.0,12.49,12.51,12.48,12.49,180308.0
2023-11-07 13:55:00,12.5,12.5,12.46,12.48,144349.0,12.5,12.5,12.46,12.48,144349.0
2023-11-07 14:00:00,12.48,12.51,12.48,12.51,187794.0,12.48,12.51,12.48,12.51,187794.0
2023-11-07 14:05:00,12.51,12.51,12.48,12.51,241963.0,12.51,12.51,12.48,12.51,241963.0
2023-11-07 14:10:00,12.5,12.52,12.5,12.51,197170.0,12.5,12.52,12.5,12.51,197170.0
2023-11-07 14:15:00,12.51,12.51,12.5,12.51,51037.0,12.51,12.51,12.5,12.51,51037.0
2023-11-07 14:20:00,12.51,12.54,12.5,12.53,556734.0,12.51,12.54,12.5,12.53,556734.0
2023-11-07 14:25:00,12.53,12.54,12.5,12.51,264273.0,12.53,12.54,12.5,12.51,264273.0
2023-11-07 14:30:00,12.52,12.53,12.51,12.52,89426.0,12.52,12.53,12.51,12.52,89426.0
2023-11-07 14:35:00,12.53,12.54,12.52,12.54,87467.0,12.53,12.54,12.52,12.54,87467.0
2023-11-07 14:40:00,12.54,12.54,12.51,12.52,240042.0,12.54,12.54,12.51,12.52,240042.0
2023-11-07 14:45:00,12.53,12.55,12.51,12.52,262339.0,12.53,12.55,12.51,12.52,262339.0
2023-11-07 14:50:00,12.52,12.54,12.51,12.53,264234.0,12.52,12.54,12.51,12.53,264234.0
2023-11-07 14:55:00,12.54,12.54,12.53,12.54,95011.0,12.54,12.54,12.53,12.54,95011.0
2023-11-07 15:00:00,12.54,12.56,12.53,12.54,395743.0,12.54,12.56,12.53,12.54,395743.0
2023-11-07 15:05:00,12.54,12.55,12.53,12.54,157203.0,12.54,12.55,12.53,12.54,157203.0
2023-11-07 15:10:00,12.54,12.55,12.53,12.54,115787.0,12.54,12.55,12.53,12.54,115787.0
2023-11-07 15:15:00,12.54,12.55,12.52,12.53,161911.0,12.54,12.55,12.52,12.53,161911.0
2023-11-07 15:20:00,12.53,12.53,12.51,12.53,129305.0,12.53,12.53,12.51,12.53,129305.0
2023-11-07 15:25:00,12.52,12.53,12.51,12.53,153640.0,12.52,12.53,12.51,12.53,153640.0
2023-11-07 15:30:00,12.53,12.54,12.52,12.53,129819.0,12.53,12.54,12.52,12.53,129819.0
2023-11-07 15:35:00,12.54,12.57,12.53,12.57,261129.0,12.54,12.57,12.53,12.57,261129.0
2023-11-07 15:40:00,12.57,12.57,12.56,12.57,171987.0,12.57,12.57,12.56,12.57,171987.0
2023-11-07 15:45:00,12.57,12.57,12.55,12.57,341059.0,12.57,12.57,12.55,12.57,341059.0
2023-11-07 15:50:00,12.56,12.57,12.54,12.55,517231.0,12.56,12.57,12.54,12.55,517231.0
2023-11-07 15:55:00,12.55,12.57,12.54,12.57,1143799.0,12.55,12.57,12.54,12.57,1143799.0
2023-11-08 09:30:00,12.61,12.67,12.51,12.55,594925.0,12.61,12.67,12.51,12.55,594925.0
2023-11-08 09:35:00,12.55,12.73,12.55,12.73,976385.0,12.55,12.73,12.55,12.73,976385.0
2023-11-08 09:40:00,12.73,12.77,12.66,12.74,627330.0,12.73,12.77,12.66,12.74,627330.0
2023-11-08 09:45:00,12.74,12.74,12.69,12.71,388224.0,12.74,12.74,12.69,12.71,388224.0
2023-11-08 09:50:00,12.71,12.78,12.69,12.76,295483.0,12.71,12.78,12.69,12.76,295483.0
2023-11-08 09:55:00,12.76,12.77,12.7,12.73,301477.0,12.76,12.77,12.7,12.73,301477.0
2023-11-08 10:00:00,12.73,12.77,12.71,12.74,339784.0,12.73,12.77,12.71,12.74,339784.0
2023-11-08 10:05:00,12.74,12.8,12.7,12.8,504542.0,12.74,12.8,12.7,12.8,504542.0
2023-11-08 10:10:00,12.8,12.83,12.75,12.76,476382.0,12.8,12.83,12.75,12.76,476382.0
2023-11-08 10:15:00,12.76,12.78,12.71,12.77,491544.0,12.76,12.78,12.71,12.77,491544.0
2023-11-08 10:20:00,12.77,12.85,12.72,12.83,656267.0,12.77,12.85,12.72,12.83,656267.0
2023-11-08 10:25:00,12.84,12.85,12.77,12.79,373768.0,12.84,12.85,12.77,12.79,373768.0
2023-11-08 10:30:00,12.79,12.82,12.77,12.81,391659.0,12.79,12.82,12.77,12.81,391659.0
2023-11-08 10:35:00,12.81,12.82,12.77,12.81,206779.0,12.81,12.82,12.77,12.81,206779.0
2023-11-08 10:40:00,12.81,12.89,12.8,12.86,588254.0,12.81,12.89,12.8,12.86,588254.0
2023-11-08 10:45:00,12.86,12.86,12.81,12.85,324316.0,12.86,12.86,12.81,12.85,324316.0
2023-11-08 10:50:00,12.85,12.85,12.78,12.8,330281.0,12.85,12.85,12.78,12.8,330281.0
2023-11-08 10:55:00,12.79,12.83,12.79,12.81,176165.0,12.79,12.83,12.79,12.81,176165.0
2023-11-08 11:00:00,12.82,12.86,12.81,12.86,300303.0,12.82,12.86,12.81,12.86,300303.0
2023-11-08 11:05:00,12.86,12.88,12.82,12.83,350091.0,12.86,12.88,12.82,12.83,350091.0
2023-11-08 11:10:00,12.84,12.88,12.83,12.88,233883.0,12.84,12.88,12.83,12.88,233883.0
2023-11-08 11:15:00,12.88,12.89,12.85,12.88,427255.0,12.88,12.89,12.85,12.88,427255.0
2023-11-08 11:20:00,12.88,12.88,12.84,12.85,362413.0,12.88,12.88,12.84,12.85,362413.0
2023-11-08 11:25:00,12.85,12.88,12.83,12.87,260060.0,12.85,12.88,12.83,12.87,260060.0
2023-11-08 11:30:00,12.88,12.9,12.85,12.88,325182.0,12.88,12.9,12.85,12.88,325182.0
2023-11-08 11:35:00,12.87,12.91,12.87,12.89,779564.0,12.87,12.91,12.87,12.89,779564.0
2023-11-08 11:40:00,12.88,12.93,12.88,12.93,322524.0,12.88,12.93,12.88,12.93,322524.0
2023-11-08 11:45:00,12.93,12.95,12.91,12.94,307158.0,12.93,12.95,12.91,12.94,307158.0
2023-11-08 11:50:00,12.95,12.97,12.94,12.95,557051.0,12.95,12.97,12.94,12.95,557051.0
2023-11-08 11:55:00,12.96,12.97,12.94,12.96,524435.0,12.96,12.97,12.94,12.96,524435.0
2023-11-08 12:00:00,12.96,12.97,12.9,12.93,448938.0,12.96,12.97,12.9,12.93,448938.0
2023-11-08 12:05:00,12.93,12.93,12.84,12.85,287242.0,12.93,12.93,12.84,12.85,287242.0
2023-11-08 12:10:00,12.85,12.91,12.84,12.88,348469.0,12.85,12.91,12.84,12.88,348469.0
2023-11-08 12:15:00,12.88,12.89,12.86,12.87,389891.0,12.88,12.89,12.86,12.87,389891.0
2023-11-08 12:20:00,12.87,12.88,12.85,12.85,275781.0,12.87,12.88,12.85,12.85,275781.0
2023-11-08 12:25:00,12.85,12.87,12.84,12.87,170432.0,12.85,12.87,12.84,12.87,170432.0
2023-11-08 12:30:00,12.87,12.88,12.85,12.87,194422.0,12.87,12.88,12.85,12.87,194422.0
2023-11-08 12:35:00,12.87,12.88,12.82,12.87,302632.0,12.87,12.88,12.82,12.87,302632.0
2023-11-08 12:40:00,12.88,12.92,12.87,12.92,346832.0,12.88,12.92,12.87,12.92,346832.0
2023-11-08 12:45:00,12.92,12.93,12.9,12.92,245579.0,12.92,12.93,12.9,12.92,245579.0
2023-11-08 12:50:00,12.92,12.93,12.88,12.9,269067.0,12.92,12.93,12.88,12.9,269067.0
2023-11-08 12:55:00,12.9,12.91,12.88,12.91,98502.0,12.9,12.91,12.88,12.91,98502.0
2023-11-08 13:00:00,12.91,12.95,12.9,12.94,276352.0,12.91,12.95,12.9,12.94,276352.0
2023-11-08 13:05:00,12.95,12.96,12.93,12.94,211438.0,12.95,12.96,12.93,12.94,211438.0
2023-11-08 13:10:00,12.95,12.95,12.91,12.93,181822.0,12.95,12.95,12.91,12.93,181822.0
2023-11-08 13:15:00,12.93,12.94,12.9,12.91,283515.0,12.93,12.94,12.9,12.91,283515.0
2023-11-08 13:20:00,12.92,12.95,12.9,12.93,201730.0,12.92,12.95,12.9,12.93,201730.0
2023-11-08 13:25:00,12.93,12.95,12.92,12.94,100104.0,12.93,12.95,12.92,12.94,100104.0
2023-11-08 13:30:00,12.94,12.96,12.93,12.94,201825.0,12.94,12.96,12.93,12.94,201825.0
2023-11-08 13:35:00,12.95,12.97,12.93,12.94,303098.0,12.95,12.97,12.93,12.94,303098.0
2023-11-08 13:40:00,12.95,12.97,12.93,12.94,164469.0,12.95,12.97,12.93,12.94,164469.0
2023-11-08 13:45:00,12.94,12.95,12.93,12.95,150110.0,12.94,12.95,12.93,12.95,150110.0
2023-11-08 13:50:00,12.95,12.95,12.92,12.94,124071.0,12.95,12.95,12.92,12.94,124071.0
2023-11-08 13:55:00,12.94,12.95,12.93,12.94,81807.0,12.94,12.95,12.93,12.94,81807.0
2023-11-08 14:00:00,12.94,12.96,12.93,12.94,197193.0,12.94,12.96,12.93,12.94,197193.0
2023-11-08 14:05:00,12.94,12.94,12.91,12.91,170842.0,12.94,12.94,12.91,12.91,170842.0
2023-11-08 14:10:00,12.92,12.92,12.88,12.9,149785.0,12.92,12.92,12.88,12.9,149785.0
2023-11-08 14:15:00,12.9,12.93,12.89,12.93,134154.0,12.9,12.93,12.89,12.93,134154.0
2023-11-08 14:20:00,12.93,12.93,12.91,12.93,149648.0,12.93,12.93,12.91,12.93,149648.0
2023-11-08 14:25:00,12.93,12.94,12.92,12.94,128833.0,12.93,12.94,12.92,12.94,128833.0
2023-11-08 14:30:00,12.94,12.95,12.91,12.92,176098.0,12.94,12.95,12.91,12.92,176098.0
2023-11-08 14:35:00,12.92,12.96,12.9,12.95,456561.0,12.92,12.96,12.9,12.95,456561.0
2023-11-08 14:40:00,12.96,12.97,12.94,12.95,272078.0,12.96,12.97,12.94,12.95,272078.0
2023-11-08 14:45:00,12.94,12.95,12.92,12.93,253815.0,12.94,12.95,12.92,12.93,253815.0
2023-11-08 14:50:00,12.93,12.93,12.91,12.91,130049.0,12.93,12.93,12.91,12.91,130049.0
2023-11-08 14:55:00,12.92,12.92,12.87,12.88,380929.0,12.92,12.92,12.87,12.88,380929.0
2023-11-08 15:00:00,12.88,12.9,12.86,12.87,197836.0,12.88,12.9,12.86,12.87,197836.0
2023-11-08 15:05:00,12.88,12.88,12.86,12.86,112593.0,12.88,12.88,12.86,12.86,112593.0
2023-11-08 15:10:00,12.87,12.89,12.85,12.88,138501.0,12.87,12.89,12.85,12.88,138501.0
2023-11-08 15:15:00,12.89,12.89,12.86,12.88,229889.0,12.89,12.89,12.86,12.88,229889.0
2023-11-08 15:20:00,12.88,12.9,12.87,12.9,136285.0,12.88,12.9,12.87,12.9,136285.0
2023-11-08 15:25:00,12.9,12.92,12.89,12.89,604840.0,12.9,12.92,12.89,12.89,604840.0
2023-11-08 15:30:00,12.9,12.9,12.84,12.85,320104.0,12.9,12.9,12.84,12.85,320104.0
2023-11-08 15:35:00,12.85,12.85,12.82,12.82,277157.0,12.85,12.85,12.82,12.82,277157.0
2023-11-08 15:40:00,12.83,12.84,12.8,12.82,292322.0,12.83,12.84,12.8,12.82,292322.0
2023-11-08 15:45:00,12.82,12.82,12.79,12.79,390833.0,12.82,12.82,12.79,12.79,390833.0
2023-11-08 15:50:00,12.8,12.81,12.78,12.79,532382.0,12.8,12.81,12.78,12.79,532382.0
2023-11-08 15:55:00,12.79,12.8,12.78,12.8,1138737.0,12.79,12.8,12.78,12.8,1138737.0
2023-11-09 09:30:00,12.8,12.87,12.74,12.86,842274.0,12.8,12.87,12.74,12.86,842274.0
2023-11-09 09:35:00,12.87,12.92,12.82,12.83,563219.0,12.87,12.92,12.82,12.83,563219.0
2023-11-09 09:40:00,12.82,12.88,12.81,12.87,333352.0,12.82,12.88,12.81,12.87,333352.0
2023-11-09 09:45:00,12.87,12.9,12.77,12.79,395988.0,12.87,12.9,12.77,12.79,395988.0
2023-11-09 09:50:00,12.8,12.81,12.74,12.75,312560.0,12.8,12.81,12.74,12.75,312560.0
2023-11-09 09:55:00,12.74,12.82,12.73,12.8,195978.0,12.74,12.82,12.73,12.8,195978.0
2023-11-09 10:00:00,12.81,12.82,12.67,12.67,377253.0,12.81,12.82,12.67,12.67,377253.0
2023-11-09 10:05:00,12.68,12.68,12.62,12.67,379338.0,12.68,12.68,12.62,12.67,379338.0
2023-11-09 10:10:00,12.67,12.7,12.65,12.7,198413.0,12.67,12.7,12.65,12.7,198413.0
2023-11-09 10:15:00,12.7,12.72,12.65,12.67,263612.0,12.7,12.72,12.65,12.67,263612.0
2023-11-09 10:20:00,12.67,12.7,12.64,12.67,133968.0,12.67,12.7,12.64,12.67,133968.0
2023-11-09 10:25:00,12.67,12.68,12.61,12.67,440596.0,12.67,12.68,12.61,12.67,440596.0
2023-11-09 10:30:00,12.68,12.68,12.6,12.6,265253.0,12.68,12.68,12.6,12.6,265253.0
2023-11-09 10:35:00,12.61,12.63,12.59,12.61,209942.0,12.61,12.63,12.59,12.61,209942.0
2023-11-09 10:40:00,12.61,12.63,12.59,12.62,132822.0,12.61,12.63,12.59,12.62,132822.0
2023-11-09 10:45:00,12.62,12.63,12.6,12.6,178555.0,12.62,12.63,12.6,12.6,178555.0
2023-11-09 10:50:00,12.61,12.65,12.6,12.61,270058.0,12.61,12.65,12.6,12.61,270058.0
2023-11-09 10:55:00,12.61,12.62,12.59,12.61,247627.0,12.61,12.62,12.59,12.61,247627.0
2023-11-09 11:00:00,12.61,12.61,12.59,12.6,234352.0,12.61,12.61,12.59,12.6,234352.0
2023-11-09 11:05:00,12.6,12.62,12.59,12.62,362381.0,12.6,12.62,12.59,12.62,362381.0
2023-11-09 11:10:00,12.62,12.64,12.6,12.63,314381.0,12.62,12.64,12.6,12.63,314381.0
2023-11-09 11:15:00,12.63,12.67,12.62,12.65,356361.0,12.63,12.67,12.62,12.65,356361.0
2023-11-09 11:20:00,12.65,12.65,12.6,12.62,100647.0,12.65,12.65,12.6,12.62,100647.0
2023-11-09 11:25:00,12.63,12.63,12.6,12.62,136330.0,12.63,12.63,12.6,12.62,136330.0
2023-11-09 11:30:00,12.62,12.62,12.57,12.58,177194.0,12.62,12.62,12.57,12.58,177194.0
2023-11-09 11:35:00,12.59,12.59,12.5,12.5,319654.0,12.59,12.59,12.5,12.5,319654.0
2023-11-09 11:40:00,12.5,12.54,12.48,12.54,343584.0,12.5,12.54,12.48,12.54,343584.0
2023-11-09 11:45:00,12.54,12.56,12.52,12.54,133802.0,12.54,12.56,12.52,12.54,133802.0
2023-11-09 11:50:00,12.55,12.57,12.52,12.52,209109.0,12.55,12.57,12.52,12.52,209109.0
2023-11-09 11:55:00,12.53,12.54,12.5,12.54,149999.0,12.53,12.54,12.5,12.54,149999.0
2023-11-09 12:00:00,12.53,12.56,12.52,12.55,157811.0,12.53,12.56,12.52,12.55,157811.0
2023-11-09 12:05:00,12.55,12.56,12.53,12.54,77568.0,12.55,12.56,12.53,12.54,77568.0
2023-11-09 12:10:00,12.54,12.55,12.5,12.51,442450.0,12.54,12.55,12.5,12.51,442450.0
2023-11-09 12:15:00,12.51,12.51,12.46,12.5,189400.0,12.51,12.51,12.46,12.5,189400.0
2023-11-09 12:20:00,12.5,12.53,12.49,12.53,64121.0,12.5,12.53,12.49,12.53,64121.0
2023-11-09 12:25:00,12.52,12.53,12.5,12.5,64865.0,12.52,12.53,12.5,12.5,64865.0
2023-11-09 12:30:00,12.51,12.53,12.47,12.48,155805.0,12.51,12.53,12.47,12.48,155805.0
2023-11-09 12:35:00,12.49,12.5,12.48,12.48,79557.0,12.49,12.5,12.48,12.48,79557.0
2023-11-09 12:40:00,12.49,12.5,12.47,12.48,139823.0,12.49,12.5,12.47,12.48,139823.0
2023-11-09 12:45:00,12.48,12.51,12.47,12.5,139168.0,12.48,12.51,12.47,12.5,139168.0
2023-11-09 12:50:00,12.51,12.52,12.49,12.5,81348.0,12.51,12.52,12.49,12.5,81348.0
2023-11-09 12:55:00,12.5,12.52,12.5,12.51,54319.0,12.5,12.52,12.5,12.51,54319.0
2023-11-09 13:00:00,12.51,12.51,12.41,12.44,310948.0,12.51,12.51,12.41,12.44,310948.0
2023-11-09 13:05:00,12.44,12.46,12.37,12.38,336639.0,12.44,12.46,12.37,12.38,336639.0
2023-11-09 13:10:00,12.38,12.46,12.37,12.45,343939.0,12.38,12.46,12.37,12.45,343939.0
2023-11-09 13:15:00,12.46,12.46,12.39,12.4,279091.0,12.46,12.46,12.39,12.4,279091.0
2023-11-09 13:20:00,12.4,12.4,12.36,12.37,120031.0,12.4,12.4,12.36,12.37,120031.0
2023-11-09 13:25:00,12.38,12.38,12.34,12.37,127012.0,12.38,12.38,12.34,12.37,127012.0
2023-11-09 13:30:00,12.36,12.36,12.32,12.34,222230.0,12.36,12.36,12.32,12.34,222230.0
2023-11-09 13:35:00,12.34,12.35,12.31,12.33,178854.0,12.34,12.35,12.31,12.33,178854.0
2023-11-09 13:40:00,12.33,12.35,12.31,12.35,211039.0,12.33,12.35,12.31,12.35,211039.0
2023-11-09 13:45:00,12.35,12.36,12.33,12.36,259276.0,12.35,12.36,12.33,12.36,259276.0
2023-11-09 13:50:00,12.36,12.37,12.34,12.37,130713.0,12.36,12.37,12.34,12.37,130713.0
2023-11-09 13:55:00,12.37,12.39,12.36,12.38,184613.0,12.37,12.39,12.36,12.38,184613.0
2023-11-09 14:00:00,12.38,12.38,12.34,12.34,242141.0,12.38,12.38,12.34,12.34,242141.0
2023-11-09 14:05:00,12.35,12.37,12.31,12.37,267274.0,12.35,12.37,12.31,12.37,267274.0
2023-11-09 14:10:00,12.36,12.36,12.31,12.32,112128.0,12.36,12.36,12.31,12.32,112128.0
2023-11-09 14:15:00,12.32,12.33,12.27,12.27,224329.0,12.32,12.33,12.27,12.27,224329.0
2023-11-09 14:20:00,12.28,12.3,12.27,12.29,105183.0,12.28,12.3,12.27,12.29,105183.0
2023-11-09 14:25:00,12.29,12.32,12.28,12.31,166026.0,12.29,12.32,12.28,12.31,166026.0
2023-11-09 14:30:00,12.3,12.35,12.3,12.33,153239.0,12.3,12.35,12.3,12.33,153239.0
2023-11-09 14:35:00,12.33,12.33,12.28,12.3,272319.0,12.33,12.33,12.28,12.3,272319.0
2023-11-09 14:40:00,12.3,12.31,12.25,12.26,244977.0,12.3,12.31,12.25,12.26,244977.0
2023-11-09 14:45:00,12.26,12.31,12.25,12.3,155209.0,12.26,12.31,12.25,12.3,155209.0
2023-11-09 14:50:00,12.3,12.31,12.28,12.29,227132.0,12.3,12.31,12.28,12.29,227132.0
2023-11-09 14:55:00,12.29,12.3,12.28,12.29,147287.0,12.29,12.3,12.28,12.29,147287.0
2023-11-09 15:00:00,12.29,12.31,12.26,12.31,240966.0,12.29,12.31,12.26,12.31,240966.0
2023-11-09 15:05:00,12.3,12.32,12.29,12.32,128246.0,12.3,12.32,12.29,12.32,128246.0
2023-11-09 15:10:00,12.32,12.33,12.31,12.33,149644.0,12.32,12.33,12.31,12.33,149644.0
2023-11-09 15:15:00,12.33,12.35,12.31,12.33,210696.0,12.33,12.35,12.31,12.33,210696.0
2023-11-09 15:20:00,12.33,12.33,12.3,12.3,213107.0,12.33,12.33,12.3,12.3,213107.0
2023-11-09 15:25:00,12.3,12.32,12.27,12.28,153482.0,12.3,12.32,12.27,12.28,153482.0
2023-11-09 15:30:00,12.28,12.3,12.26,12.28,174653.0,12.28,12.3,12.26,12.28,174653.0
2023-11-09 15:35:00,12.28,12.29,12.25,12.26,286513.0,12.28,12.29,12.25,12.26,286513.0
2023-11-09 15:40:00,12.25,12.27,12.25,12.26,148671.0,12.25,12.27,12.25,12.26,148671.0
2023-11-09 15:45:00,12.25,12.28,12.25,12.26,346417.0,12.25,12.28,12.25,12.26,346417.0
2023-11-09 15:50:00,12.26,12.3,12.25,12.29,590855.0,12.26,12.3,12.25,12.29,590855.0
2023-11-09 15:55:00,12.28,12.32,12.28,12.31,1267546.0,12.28,12.32,12.28,12.31,1267546.0
2023-11-10 09:30:00,12.3,12.37,12.28,12.3,537068.0,12.3,12.37,12.28,12.3,537068.0
2023-11-10 09:35:00,12.29,12.4,12.23,12.4,344285.0,12.29,12.4,12.23,12.4,344285.0
2023-11-10 09:40:00,12.4,12.52,12.39,12.52,504306.0,12.4,12.52,12.39,12.52,504306.0
2023-11-10 09:45:00,12.53,12.58,12.48,12.56,486271.0,12.53,12.58,12.48,12.56,486271.0
2023-11-10 09:50:00,12.56,12.57,12.5,12.53,401755.0,12.56,12.57,12.5,12.53,401755.0
2023-11-10 09:55:00,12.53,12.53,12.47,12.51,245704.0,12.53,12.53,12.47,12.51,245704.0
2023-11-10 10:00:00,12.5,12.5,12.4,12.44,422055.0,12.5,12.5,12.4,12.44,422055.0
2023-11-10 10:05:00,12.44,12.47,12.41,12.42,239260.0,12.44,12.47,12.41,12.42,239260.0
2023-11-10 10:10:00,12.41,12.47,12.39,12.44,192261.0,12.41,12.47,12.39,12.44,192261.0
2023-11-10 10:15:00,12.45,12.47,12.42,12.44,199635.0,12.45,12.47,12.42,12.44,199635.0
2023-11-10 10:20:00,12.44,12.51,12.44,12.48,216402.0,12.44,12.51,12.44,12.48,216402.0
2023-11-10 10:25:00,12.47,12.48,12.43,12.48,369229.0,12.47,12.48,12.43,12.48,369229.0
2023-11-10 10:30:00,12.48,12.49,12.44,12.46,178731.0,12.48,12.49,12.44,12.46,178731.0
2023-11-10 10:35:00,12.46,12.5,12.45,12.46,121952.0,12.46,12.5,12.45,12.46,121952.0
2023-11-10 10:40:00,12.46,12.49,12.44,12.45,239383.0,12.46,12.49,12.44,12.45,239383.0
2023-11-10 10:45:00,12.46,12.5,12.42,12.46,322300.0,12.46,12.5,12.42,12.46,322300.0
2023-11-10 10:50:00,12.46,12.47,12.44,12.45,147329.0,12.46,12.47,12.44,12.45,147329.0
2023-11-10 10:55:00,12.45,12.49,12.44,12.48,156906.0,12.45,12.49,12.44,12.48,156906.0
2023-11-10 11:00:00,12.49,12.52,12.47,12.5,218749.0,12.49,12.52,12.47,12.5,218749.0
2023-11-10 11:05:00,12.5,12.53,12.5,12.51,219908.0,12.5,12.53,12.5,12.51,219908.0
2023-11-10 11:10:00,12.5,12.52,12.49,12.5,135180.0,12.5,12.52,12.49,12.5,135180.0
2023-11-10 11:15:00,12.5,12.52,12.49,12.5,190622.0,12.5,12.52,12.49,12.5,190622.0
2023-11-10 11:20:00,12.5,12.51,12.48,12.48,186238.0,12.5,12.51,12.48,12.48,186238.0
2023-11-10 11:25:00,12.49,12.49,12.44,12.45,228802.0,12.49,12.49,12.44,12.45,228802.0
2023-11-10 11:30:00,12.46,12.48,12.43,12.44,184439.0,12.46,12.48,12.43,12.44,184439.0
2023-11-10 11:35:00,12.44,12.46,12.41,12.45,326696.0,12.44,12.46,12.41,12.45,326696.0
2023-11-10 11:40:00,12.45,12.5,12.45,12.49,168159.0,12.45,12.5,12.45,12.49,168159.0
2023-11-10 11:45:00,12.49,12.5,12.47,12.5,90210.0,12.49,12.5,12.47,12.5,90210.0
2023-11-10 11:50:00,12.49,12.55,12.49,12.54,434332.0,12.49,12.55,12.49,12.54,434332.0
2023-11-10 11:55:00,12.54,12.55,12.51,12.51,246545.0,12.54,12.55,12.51,12.51,246545.0
2023-11-10 12:00:00,12.52,12.54,12.49,12.49,126117.0,12.52,12.54,12.49,12.49,126117.0
2023-11-10 12:05:00,12.49,12.52,12.48,12.51,128200.0,12.49,12.52,12.48,12.51,128200.0
2023-11-10 12:10:00,12.51,12.53,12.5,12.5,164160.0,12.51,12.53,12.5,12.5,164160.0
2023-11-10 12:15:00,12.51,12.53,12.5,12.52,148306.0,12.51,12.53,12.5,12.52,148306.0
2023-11-10 12:20:00,12.52,12.52,12.47,12.49,331029.0,12.52,12.52,12.47,12.49,331029.0
2023-11-10 12:25:00,12.48,12.5,12.46,12.5,159288.0,12.48,12.5,12.46,12.5,159288.0
2023-11-10 12:30:00,12.5,12.53,12.49,12.53,177623.0,12.5,12.53,12.49,12.53,177623.0
2023-11-10 12:35:00,12.53,12.55,12.52,12.54,232405.0,12.53,12.55,12.52,12.54,232405.0
2023-11-10 12:40:00,12.54,12.57,12.53,12.57,174911.0,12.54,12.57,12.53,12.57,174911.0
2023-11-10 12:45:00,12.57,12.58,12.55,12.56,229293.0,12.57,12.58,12.55,12.56,229293.0
2023-11-10 12:50:00,12.56,12.61,12.55,12.61,278521.0,12.56,12.61,12.55,12.61,278521.0
2023-11-10 12:55:00,12.6,12.61,12.57,12.59,153786.0,12.6,12.61,12.57,12.59,153786.0
2023-11-10 13:00:00,12.6,12.61,12.58,12.6,152220.0,12.6,12.61,12.58,12.6,152220.0
2023-11-10 13:05:00,12.61,12.61,12.59,12.61,167479.0,12.61,12.61,12.59,12.61,167479.0
2023-11-10 13:10:00,12.61,12.61,12.58,12.6,141697.0,12.61,12.61,12.58,12.6,141697.0
2023-11-10 13:15:00,12.6,12.61,12.59,12.61,61776.0,12.6,12.61,12.59,12.61,61776.0
2023-11-10 13:20:00,12.61,12.65,12.6,12.64,245311.0,12.61,12.65,12.6,12.64,245311.0
2023-11-10 13:25:00,12.64,12.71,12.64,12.69,616147.0,12.64,12.71,12.64,12.69,616147.0
2023-11-10 13:30:00,12.69,12.73,12.69,12.71,225269.0,12.69,12.73,12.69,12.71,225269.0
2023-11-10 13:35:00,12.71,12.72,12.69,12.7,229959.0,12.71,12.72,12.69,12.7,229959.0
2023-11-10 13:40:00,12.69,12.75,12.69,12.73,169190.0,12.69,12.75,12.69,12.73,169190.0
2023-11-10 13:45:00,12.73,12.74,12.72,12.73,145089.0,12.73,12.74,12.72,12.73,145089.0
2023-11-10 13:50:00,12.73,12.73,12.7,12.71,111512.0,12.73,12.73,12.7,12.71,111512.0
2023-11-10 13:55:00,12.71,12.74,12.71,12.73,161845.0,12.71,12.74,12.71,12.73,161845.0
2023-11-10 14:00:00,12.73,12.74,12.69,12.7,148536.0,12.73,12.74,12.69,12.7,148536.0
2023-11-10 14:05:00,12.7,12.72,12.66,12.7,198081.0,12.7,12.72,12.66,12.7,198081.0
2023-11-10 14:10:00,12.7,12.74,12.7,12.73,147323.0,12.7,12.74,12.7,12.73,147323.0
2023-11-10 14:15:00,12.72,12.74,12.7,12.71,112165.0,12.72,12.74,12.7,12.71,112165.0
2023-11-10 14:20:00,12.71,12.74,12.7,12.71,119880.0,12.71,12.74,12.7,12.71,119880.0
2023-11-10 14:25:00,12.71,12.75,12.7,12.74,147399.0,12.71,12.75,12.7,12.74,147399.0
2023-11-10 14:30:00,12.74,12.75,12.72,12.74,149837.0,12.74,12.75,12.72,12.74,149837.0
2023-11-10 14:35:00,12.74,12.76,12.73,12.75,161696.0,12.74,12.76,12.73,12.75,161696.0
2023-11-10 14:40:00,12.75,12.76,12.74,12.74,106084.0,12.75,12.76,12.74,12.74,106084.0
2023-11-10 14:45:00,12.75,12.76,12.74,12.76,154153.0,12.75,12.76,12.74,12.76,154153.0
2023-11-10 14:50:00,12.75,12.77,12.74,12.77,267466.0,12.75,12.77,12.74,12.77,267466.0
2023-11-10 14:55:00,12.76,12.77,12.73,12.75,134302.0,12.76,12.77,12.73,12.75,134302.0
2023-11-10 15:00:00,12.74,12.76,12.73,12.73,126051.0,12.74,12.76,12.73,12.73,126051.0
2023-11-10 15:05:00,12.74,12.75,12.72,12.75,201989.0,12.74,12.75,12.72,12.75,201989.0
2023-11-10 15:10:00,12.75,12.78,12.74,12.78,180180.0,12.75,12.78,12.74,12.78,180180.0
2023-11-10 15:15:00,12.77,12.78,12.74,12.77,248197.0,12.77,12.78,12.74,12.77,248197.0
2023-11-10 15:20:00,12.78,12.79,12.74,12.75,253822.0,12.78,12.79,12.74,12.75,253822.0
2023-11-10 15:25:00,12.76,12.78,12.75,12.77,168886.0,12.76,12.78,12.75,12.77,168886.0
2023-11-10 15:30:00,12.77,12.78,12.74,12.78,273363.0,12.77,12.78,12.74,12.78,273363.0
2023-11-10 15:35:00,12.78,12.79,12.77,12.79,258808.0,12.78,12.79,12.77,12.79,258808.0
2023-11-10 15:40:00,12.79,12.81,12.78,12.79,401555.0,12.79,12.81,12.78,12.79,401555.0
2023-11-10 15:45:00,12.79,12.8,12.77,12.77,353680.0,12.79,12.8,12.77,12.77,353680.0
2023-11-10 15:50:00,12.78,12.8,12.77,12.78,740961.0,12.78,12.8,12.77,12.78,740961.0
2023-11-10 15:55:00,12.77,12.78,12.75,12.76,1000039.0,12.77,12.78,12.75,12.76,1000039.0
2023-11-13 09:30:00,12.63,12.65,12.55,12.59,749100.0,12.63,12.65,12.55,12.59,749100.0
2023-11-13 09:35:00,12.58,12.58,12.45,12.51,528634.0,12.58,12.58,12.45,12.51,528634.0
2023-11-13 09:40:00,12.52,12.57,12.47,12.56,198035.0,12.52,12.57,12.47,12.56,198035.0
2023-11-13 09:45:00,12.57,12.64,12.56,12.64,207665.0,12.57,12.64,12.56,12.64,207665.0
2023-11-13 09:50:00,12.64,12.68,12.61,12.62,205441.0,12.64,12.68,12.61,12.62,205441.0
2023-11-13 09:55:00,12.62,12.64,12.57,12.61,256289.0,12.62,12.64,12.57,12.61,256289.0
2023-11-13 10:00:00,12.62,12.69,12.57,12.68,332654.0,12.62,12.69,12.57,12.68,332654.0
2023-11-13 10:05:00,12.68,12.7,12.65,12.66,237058.0,12.68,12.7,12.65,12.66,237058.0
2023-11-13 10:10:00,12.66,12.72,12.63,12.71,277963.0,12.66,12.72,12.63,12.71,277963.0
2023-11-13 10:15:00,12.71,12.73,12.65,12.72,191076.0,12.71,12.73,12.65,12.72,191076.0
2023-11-13 10:20:00,12.73,12.73,12.68,12.69,143103.0,12.73,12.73,12.68,12.69,143103.0
2023-11-13 10:25:00,12.69,12.73,12.67,12.7,226261.0,12.69,12.73,12.67,12.7,226261.0
2023-11-13 10:30:00,12.7,12.73,12.68,12.7,183774.0,12.7,12.73,12.68,12.7,183774.0
2023-11-13 10:35:00,12.71,12.72,12.69,12.69,119106.0,12.71,12.72,12.69,12.69,119106.0
2023-11-13 10:40:00,12.69,12.7,12.65,12.67,221461.0,12.69,12.7,12.65,12.67,221461.0
2023-11-13 10:45:00,12.67,12.7,12.66,12.67,123269.0,12.67,12.7,12.66,12.67,123269.0
2023-11-13 10:50:00,12.67,12.7,12.66,12.69,165958.0,12.67,12.7,12.66,12.69,165958.0
2023-11-13 10:55:00,12.69,12.69,12.67,12.69,82510.0,12.69,12.69,12.67,12.69,82510.0
2023-11-13 11:00:00,12.69,12.73,12.68,12.71,374486.0,12.69,12.73,12.68,12.71,374486.0
2023-11-13 11:05:00,12.71,12.75,12.7,12.75,222969.0,12.71,12.75,12.7,12.75,222969.0
2023-11-13 11:10:00,12.75,12.77,12.72,12.77,174461.0,12.75,12.77,12.72,12.77,174461.0
2023-11-13 11:15:00,12.77,12.77,12.73,12.76,143891.0,12.77,12.77,12.73,12.76,143891.0
2023-11-13 11:20:00,12.76,12.76,12.73,12.74,182381.0,12.76,12.76,12.73,12.74,182381.0
2023-11-13 11:25:00,12.74,12.78,12.73,12.78,250860.0,12.74,12.78,12.73,12.78,250860.0
2023-11-13 11:30:00,12.77,12.79,12.76,12.78,201825.0,12.77,12.79,12.76,12.78,201825.0
2023-11-13 11:35:00,12.78,12.78,12.75,12.78,121769.0,12.78,12.78,12.75,12.78,121769.0
2023-11-13 11:40:00,12.78,12.79,12.76,12.77,156236.0,12.78,12.79,12.76,12.77,156236.0
2023-11-13 11:45:00,12.77,12.83,12.76,12.79,274313.0,12.77,12.83,12.76,12.79,274313.0
2023-11-13 11:50:00,12.8,12.81,12.79,12.79,104844.0,12.8,12.81,12.79,12.79,104844.0
2023-11-13 11:55:00,12.79,12.8,12.77,12.79,144520.0,12.79,12.8,12.77,12.79,144520.0
2023-11-13 12:00:00,12.79,12.8,12.76,12.76,100719.0,12.79,12.8,12.76,12.76,100719.0
2023-11-13 12:05:00,12.76,12.78,12.73,12.75,256235.0,12.76,12.78,12.73,12.75,256235.0
2023-11-13 12:10:00,12.75,12.76,12.72,12.74,140639.0,12.75,12.76,12.72,12.74,140639.0
2023-11-13 12:15:00,12.74,12.76,12.72,12.74,137331.0,12.74,12.76,12.72,12.74,137331.0
2023-11-13 12:20:00,12.74,12.76,12.72,12.76,145644.0,12.74,12.76,12.72,12.76,145644.0
2023-11-13 12:25:00,12.76,12.77,12.73,12.75,112755.0,12.76,12.77,12.73,12.75,112755.0
2023-11-13 12:30:00,12.75,12.75,12.72,12.73,84500.0,12.75,12.75,12.72,12.73,84500.0
2023-11-13 12:35:00,12.74,12.74,12.7,12.71,107832.0,12.74,12.74,12.7,12.71,107832.0
2023-11-13 12:40:00,12.71,12.72,12.7,12.71,75212.0,12.71,12.72,12.7,12.71,75212.0
2023-11-13 12:45:00,12.71,12.72,12.69,12.71,211676.0,12.71,12.72,12.69,12.71,211676.0
2023-11-13 12:50:00,12.71,12.72,12.66,12.67,197750.0,12.71,12.72,12.66,12.67,197750.0
2023-11-13 12:55:00,12.68,12.7,12.67,12.7,241017.0,12.68,12.7,12.67,12.7,241017.0
2023-11-13 13:00:00,12.7,12.7,12.69,12.7,54557.0,12.7,12.7,12.69,12.7,54557.0
2023-11-13 13:05:00,12.7,12.7,12.66,12.67,164483.0,12.7,12.7,12.66,12.67,164483.0
2023-11-13 13:10:00,12.68,12.68,12.66,12.68,157904.0,12.68,12.68,12.66,12.68,157904.0
2023-11-13 13:15:00,12.68,12.71,12.67,12.71,107486.0,12.68,12.71,12.67,12.71,107486.0
2023-11-13 13:20:00,12.7,12.71,12.67,12.7,133382.0,12.7,12.71,12.67,12.7,133382.0
2023-11-13 13:25:00,12.7,12.7,12.68,12.69,105639.0,12.7,12.7,12.68,12.69,105639.0
2023-11-13 13:30:00,12.69,12.7,12.67,12.69,102127.0,12.69,12.7,12.67,12.69,102127.0
2023-11-13 13:35:00,12.69,12.72,12.68,12.72,109519.0,12.69,12.72,12.68,12.72,109519.0
2023-11-13 13:40:00,12.71,12.73,12.7,12.72,262047.0,12.71,12.73,12.7,12.72,262047.0
2023-11-13 13:45:00,12.73,12.77,12.72,12.77,343674.0,12.73,12.77,12.72,12.77,343674.0
2023-11-13 13:50:00,12.76,12.76,12.72,12.73,146102.0,12.76,12.76,12.72,12.73,146102.0
2023-11-13 13:55:00,12.73,12.74,12.68,12.68,279689.0,12.73,12.74,12.68,12.68,279689.0
2023-11-13 14:00:00,12.68,12.71,12.67,12.71,248460.0,12.68,12.71,12.67,12.71,248460.0
2023-11-13 14:05:00,12.71,12.71,12.69,12.7,96674.0,12.71,12.71,12.69,12.7,96674.0
2023-11-13 14:10:00,12.69,12.7,12.67,12.68,73919.0,12.69,12.7,12.67,12.68,73919.0
2023-11-13 14:15:00,12.67,12.69,12.67,12.67,260766.0,12.67,12.69,12.67,12.67,260766.0
2023-11-13 14:20:00,12.68,12.71,12.67,12.71,91503.0,12.68,12.71,12.67,12.71,91503.0
2023-11-13 14:25:00,12.71,12.71,12.7,12.71,45614.0,12.71,12.71,12.7,12.71,45614.0
2023-11-13 14:30:00,12.71,12.73,12.7,12.73,111759.0,12.71,12.73,12.7,12.73,111759.0
2023-11-13 14:35:00,12.73,12.74,12.72,12.74,175538.0,12.73,12.74,12.72,12.74,175538.0
2023-11-13 14:40:00,12.73,12.74,12.72,12.73,53785.0,12.73,12.74,12.72,12.73,53785.0
2023-11-13 14:45:00,12.73,12.73,12.7,12.71,190128.0,12.73,12.73,12.7,12.71,190128.0
2023-11-13 14:50:00,12.71,12.72,12.69,12.7,58819.0,12.71,12.72,12.69,12.7,58819.0
2023-11-13 14:55:00,12.7,12.7,12.69,12.7,45421.0,12.7,12.7,12.69,12.7,45421.0
2023-11-13 15:00:00,12.7,12.7,12.69,12.7,83991.0,12.7,12.7,12.69,12.7,83991.0
2023-11-13 15:05:00,12.7,12.7,12.68,12.7,114864.0,12.7,12.7,12.68,12.7,114864.0
2023-11-13 15:10:00,12.7,12.71,12.69,12.71,122646.0,12.7,12.71,12.69,12.71,122646.0
2023-11-13 15:15:00,12.71,12.71,12.69,12.7,96948.0,12.71,12.71,12.69,12.7,96948.0
2023-11-13 15:20:00,12.7,12.73,12.69,12.73,160323.0,12.7,12.73,12.69,12.73,160323.0
2023-11-13 15:25:00,12.72,12.74,12.72,12.73,253917.0,12.72,12.74,12.72,12.73,253917.0
2023-11-13 15:30:00,12.72,12.73,12.7,12.73,197998.0,12.72,12.73,12.7,12.73,197998.0
2023-11-13 15:35:00,12.73,12.74,12.71,12.71,232774.0,12.73,12.74,12.71,12.71,232774.0
2023-11-13 15:40:00,12.71,12.72,12.71,12.71,142961.0,12.71,12.72,12.71,12.71,142961.0
2023-11-13 15:45:00,12.72,12.75,12.71,12.75,360984.0,12.72,12.75,12.71,12.75,360984.0
2023-11-13 15:50:00,12.75,12.76,12.71,12.74,919328.0,12.75,12.76,12.71,12.74,919328.0
2023-11-13 15:55:00,12.74,12.78,12.73,12.77,1270533.0,12.74,12.78,12.73,12.77,1270533.0
2023-11-14 09:30:00,13.58,13.66,13.33,13.37,2067551.0,13.58,13.66,13.33,13.37,2067551.0
2023-11-14 09:35:00,13.37,13.52,13.37,13.5,826750.0,13.37,13.52,13.37,13.5,826750.0
2023-11-14 09:40:00,13.51,13.62,13.46,13.62,710317.0,13.51,13.62,13.46,13.62,710317.0
2023-11-14 09:45:00,13.62,13.63,13.51,13.54,727620.0,13.62,13.63,13.51,13.54,727620.0
2023-11-14 09:50:00,13.53,13.66,13.51,13.64,715598.0,13.53,13.66,13.51,13.64,715598.0
2023-11-14 09:55:00,13.63,13.77,13.61,13.76,1084897.0,13.63,13.77,13.61,13.76,1084897.0
2023-11-14 10:00:00,13.76,13.76,13.65,13.72,785226.0,13.76,13.76,13.65,13.72,785226.0
2023-11-14 10:05:00,13.72,13.83,13.68,13.82,1014087.0,13.72,13.83,13.68,13.82,1014087.0
2023-11-14 10:10:00,13.82,13.85,13.68,13.7,710119.0,13.82,13.85,13.68,13.7,710119.0
2023-11-14 10:15:00,13.7,13.79,13.7,13.74,645967.0,13.7,13.79,13.7,13.74,645967.0
2023-11-14 10:20:00,13.74,13.82,13.71,13.81,634272.0,13.74,13.82,13.71,13.81,634272.0
2023-11-14 10:25:00,13.82,13.87,13.8,13.83,614589.0,13.82,13.87,13.8,13.83,614589.0
2023-11-14 10:30:00,13.83,13.86,13.78,13.83,463166.0,13.83,13.86,13.78,13.83,463166.0
2023-11-14 10:35:00,13.83,13.88,13.82,13.87,561866.0,13.83,13.88,13.82,13.87,561866.0
2023-11-14 10:40:00,13.88,13.93,13.87,13.91,666978.0,13.88,13.93,13.87,13.91,666978.0
2023-11-14 10:45:00,13.91,13.96,13.9,13.94,576015.0,13.91,13.96,13.9,13.94,576015.0
2023-11-14 10:50:00,13.94,13.96,13.9,13.95,482232.0,13.94,13.96,13.9,13.95,482232.0
2023-11-14 10:55:00,13.95,13.96,13.85,13.87,596230.0,13.95,13.96,13.85,13.87,596230.0
2023-11-14 11:00:00,13.87,13.95,13.86,13.95,398485.0,13.87,13.95,13.86,13.95,398485.0
2023-11-14 11:05:00,13.95,14.03,13.94,14.02,808807.0,13.95,14.03,13.94,14.02,808807.0
2023-11-14 11:10:00,14.02,14.08,13.98,14.08,760753.0,14.02,14.08,13.98,14.08,760753.0
2023-11-14 11:15:00,14.07,14.12,14.06,14.08,738661.0,14.07,14.12,14.06,14.08,738661.0
2023-11-14 11:20:00,14.08,14.12,14.08,14.1,500883.0,14.08,14.12,14.08,14.1,500883.0
2023-11-14 11:25:00,14.1,14.1,14.04,14.04,570048.0,14.1,14.1,14.04,14.04,570048.0
2023-11-14 11:30:00,14.04,14.09,14.03,14.05,554610.0,14.04,14.09,14.03,14.05,554610.0
2023-11-14 11:35:00,14.05,14.08,14.04,14.04,409211.0,14.05,14.08,14.04,14.04,409211.0
2023-11-14 11:40:00,14.04,14.08,14.03,14.05,395745.0,14.04,14.08,14.03,14.05,395745.0
2023-11-14 11:45:00,14.05,14.07,13.98,14.0,680440.0,14.05,14.07,13.98,14.0,680440.0
2023-11-14 11:50:00,14.01,14.04,13.96,14.01,490588.0,14.01,14.04,13.96,14.01,490588.0
2023-11-14 11:55:00,14.01,14.01,13.93,13.94,482452.0,14.01,14.01,13.93,13.94,482452.0
2023-11-14 12:00:00,13.94,13.95,13.91,13.93,284555.0,13.94,13.95,13.91,13.93,284555.0
2023-11-14 12:05:00,13.93,13.94,13.89,13.9,409549.0,13.93,13.94,13.89,13.9,409549.0
2023-11-14 12:10:00,13.9,13.91,13.87,13.87,290278.0,13.9,13.91,13.87,13.87,290278.0
2023-11-14 12:15:00,13.88,13.89,13.84,13.88,361517.0,13.88,13.89,13.84,13.88,361517.0
2023-11-14 12:20:00,13.88,13.89,13.84,13.87,365274.0,13.88,13.89,13.84,13.87,365274.0
2023-11-14 12:25:00,13.86,13.89,13.85,13.87,302911.0,13.86,13.89,13.85,13.87,302911.0
2023-11-14 12:30:00,13.87,13.9,13.84,13.9,815243.0,13.87,13.9,13.84,13.9,815243.0
2023-11-14 12:35:00,13.9,13.91,13.87,13.9,247255.0,13.9,13.91,13.87,13.9,247255.0
2023-11-14 12:40:00,13.89,13.93,13.89,13.93,347803.0,13.89,13.93,13.89,13.93,347803.0
2023-11-14 12:45:00,13.93,13.96,13.92,13.96,301530.0,13.93,13.96,13.92,13.96,301530.0
2023-11-14 12:50:00,13.96,13.97,13.91,13.92,368810.0,13.96,13.97,13.91,13.92,368810.0
2023-11-14 12:55:00,13.91,13.92,13.88,13.88,143915.0,13.91,13.92,13.88,13.88,143915.0
2023-11-14 13:00:00,13.88,13.89,13.84,13.86,198381.0,13.88,13.89,13.84,13.86,198381.0
2023-11-14 13:05:00,13.85,13.86,13.82,13.83,366192.0,13.85,13.86,13.82,13.83,366192.0
2023-11-14 13:10:00,13.83,13.83,13.75,13.76,383319.0,13.83,13.83,13.75,13.76,383319.0
2023-11-14 13:15:00,13.76,13.8,13.75,13.79,305370.0,13.76,13.8,13.75,13.79,305370.0
2023-11-14 13:20:00,13.79,13.83,13.78,13.8,304739.0,13.79,13.83,13.78,13.8,304739.0
2023-11-14 13:25:00,13.8,13.82,13.79,13.81,120725.0,13.8,13.82,13.79,13.81,120725.0
2023-11-14 13:30:00,13.81,13.82,13.78,13.79,296329.0,13.81,13.82,13.78,13.79,296329.0
2023-11-14 13:35:00,13.79,13.79,13.76,13.78,223257.0,13.79,13.79,13.76,13.78,223257.0
2023-11-14 13:40:00,13.78,13.78,13.71,13.71,629944.0,13.78,13.78,13.71,13.71,629944.0
2023-11-14 13:45:00,13.71,13.78,13.71,13.76,493785.0,13.71,13.78,13.71,13.76,493785.0
2023-11-14 13:50:00,13.76,13.77,13.74,13.75,327522.0,13.76,13.77,13.74,13.75,327522.0
2023-11-14 13:55:00,13.75,13.75,13.71,13.71,321703.0,13.75,13.75,13.71,13.71,321703.0
2023-11-14 14:00:00,13.71,13.73,13.71,13.73,151580.0,13.71,13.73,13.71,13.73,151580.0
2023-11-14 14:05:00,13.73,13.77,13.72,13.77,497013.0,13.73,13.77,13.72,13.77,497013.0
2023-11-14 14:10:00,13.77,13.81,13.74,13.81,385145.0,13.77,13.81,13.74,13.81,385145.0
2023-11-14 14:15:00,13.81,13.84,13.8,13.83,388156.0,13.81,13.84,13.8,13.83,388156.0
2023-11-14 14:20:00,13.84,13.86,13.82,13.83,267075.0,13.84,13.86,13.82,13.83,267075.0
2023-11-14 14:25:00,13.83,13.88,13.82,13.88,278833.0,13.83,13.88,13.82,13.88,278833.0
2023-11-14 14:30:00,13.87,13.89,13.85,13.87,421061.0,13.87,13.89,13.85,13.87,421061.0
2023-11-14 14:35:00,13.87,13.88,13.84,13.85,312765.0,13.87,13.88,13.84,13.85,312765.0
2023-11-14 14:40:00,13.86,13.86,13.81,13.82,416702.0,13.86,13.86,13.81,13.82,416702.0
2023-11-14 14:45:00,13.82,13.83,13.81,13.82,98071.0,13.82,13.83,13.81,13.82,98071.0
2023-11-14 14:50:00,13.82,13.85,13.82,13.85,177622.0,13.82,13.85,13.82,13.85,177622.0
2023-11-14 14:55:00,13.84,13.85,13.83,13.84,80660.0,13.84,13.85,13.83,13.84,80660.0
2023-11-14 15:00:00,13.85,13.85,13.83,13.85,180454.0,13.85,13.85,13.83,13.85,180454.0
2023-11-14 15:05:00,13.85,13.88,13.84,13.88,178865.0,13.85,13.88,13.84,13.88,178865.0
2023-11-14 15:10:00,13.88,13.9,13.87,13.88,361263.0,13.88,13.9,13.87,13.88,361263.0
2023-11-14 15:15:00,13.88,13.9,13.88,13.89,252816.0,13.88,13.9,13.88,13.89,252816.0
2023-11-14 15:20:00,13.88,13.91,13.88,13.89,397115.0,13.88,13.91,13.88,13.89,397115.0
2023-11-14 15:25:00,13.89,13.93,13.87,13.92,312885.0,13.89,13.93,13.87,13.92,312885.0
2023-11-14 15:30:00,13.93,13.93,13.89,13.9,381507.0,13.93,13.93,13.89,13.9,381507.0
2023-11-14 15:35:00,13.9,13.92,13.87,13.87,497429.0,13.9,13.92,13.87,13.87,497429.0
2023-11-14 15:40:00,13.87,13.88,13.86,13.88,350349.0,13.87,13.88,13.86,13.88,350349.0
2023-11-14 15:45:00,13.88,13.9,13.87,13.89,798366.0,13.88,13.9,13.87,13.89,798366.0
2023-11-14 15:50:00,13.89,13.9,13.86,13.9,955964.0,13.89,13.9,13.86,13.9,955964.0
2023-11-14 15:55:00,13.9,13.9,13.87,13.89,2140703.0,13.9,13.9,13.87,13.89,2140703.0
2023-11-15 09:30:00,14.19,14.33,14.15,14.27,1594731.0,14.19,14.33,14.15,14.27,1594731.0
2023-11-15 09:35:00,14.27,14.4,14.18,14.39,975966.0,14.27,14.4,14.18,14.39,975966.0
2023-11-15 09:40:00,14.38,14.42,14.3,14.33,629022.0,14.38,14.42,14.3,14.33,629022.0
2023-11-15 09:45:00,14.33,14.41,14.29,14.32,606792.0,14.33,14.41,14.29,14.32,606792.0
2023-11-15 09:50:00,14.33,14.4,14.32,14.39,578611.0,14.33,14.4,14.32,14.39,578611.0
2023-11-15 09:55:00,14.38,14.44,14.32,14.44,508834.0,14.38,14.44,14.32,14.44,508834.0
2023-11-15 10:00:00,14.43,14.49,14.41,14.45,736953.0,14.43,14.49,14.41,14.45,736953.0
2023-11-15 10:05:00,14.46,14.49,14.42,14.48,500454.0,14.46,14.49,14.42,14.48,500454.0
2023-11-15 10:10:00,14.48,14.5,14.44,14.49,392394.0,14.48,14.5,14.44,14.49,392394.0
2023-11-15 10:15:00,14.49,14.54,14.48,14.54,703575.0,14.49,14.54,14.48,14.54,703575.0
2023-11-15 10:20:00,14.54,14.64,14.53,14.63,951587.0,14.54,14.64,14.53,14.63,951587.0
2023-11-15 10:25:00,14.64,14.65,14.57,14.58,499612.0,14.64,14.65,14.57,14.58,499612.0
2023-11-15 10:30:00,14.59,14.64,14.57,14.62,658020.0,14.59,14.64,14.57,14.62,658020.0
2023-11-15 10:35:00,14.62,14.64,14.59,14.62,296313.0,14.62,14.64,14.59,14.62,296313.0
2023-11-15 10:40:00,14.62,14.65,14.6,14.65,550108.0,14.62,14.65,14.6,14.65,550108.0
2023-11-15 10:45:00,14.65,14.65,14.59,14.6,521888.0,14.65,14.65,14.59,14.6,521888.0
2023-11-15 10:50:00,14.59,14.61,14.52,14.53,712495.0,14.59,14.61,14.52,14.53,712495.0
2023-11-15 10:55:00,14.53,14.54,14.49,14.5,591955.0,14.53,14.54,14.49,14.5,591955.0
2023-11-15 11:00:00,14.5,14.55,14.48,14.53,476489.0,14.5,14.55,14.48,14.53,476489.0
2023-11-15 11:05:00,14.52,14.55,14.49,14.54,311918.0,14.52,14.55,14.49,14.54,311918.0
2023-11-15 11:10:00,14.54,14.59,14.52,14.53,404017.0,14.54,14.59,14.52,14.53,404017.0
2023-11-15 11:15:00,14.53,14.57,14.5,14.56,272105.0,14.53,14.57,14.5,14.56,272105.0
2023-11-15 11:20:00,14.56,14.58,14.52,14.55,1100312.0,14.56,14.58,14.52,14.55,1100312.0
2023-11-15 11:25:00,14.56,14.59,14.54,14.58,434658.0,14.56,14.59,14.54,14.58,434658.0
2023-11-15 11:30:00,14.58,14.6,14.53,14.54,449932.0,14.58,14.6,14.53,14.54,449932.0
2023-11-15 11:35:00,14.54,14.54,14.46,14.49,593766.0,14.54,14.54,14.46,14.49,593766.0
2023-11-15 11:40:00,14.49,14.49,14.38,14.39,700329.0,14.49,14.49,14.38,14.39,700329.0
2023-11-15 11:45:00,14.39,14.48,14.37,14.48,766253.0,14.39,14.48,14.37,14.48,766253.0
2023-11-15 11:50:00,14.48,14.48,14.39,14.41,402838.0,14.48,14.48,14.39,14.41,402838.0
2023-11-15 11:55:00,14.4,14.42,14.38,14.4,317301.0,14.4,14.42,14.38,14.4,317301.0
2023-11-15 12:00:00,14.39,14.41,14.34,14.37,432474.0,14.39,14.41,14.34,14.37,432474.0
2023-11-15 12:05:00,14.37,14.4,14.33,14.35,476185.0,14.37,14.4,14.33,14.35,476185.0
2023-11-15 12:10:00,14.35,14.37,14.33,14.37,215747.0,14.35,14.37,14.33,14.37,215747.0
2023-11-15 12:15:00,14.37,14.38,14.35,14.36,194616.0,14.37,14.38,14.35,14.36,194616.0
2023-11-15 12:20:00,14.36,14.38,14.32,14.37,305098.0,14.36,14.38,14.32,14.37,305098.0
2023-11-15 12:25:00,14.38,14.4,14.37,14.39,240335.0,14.38,14.4,14.37,14.39,240335.0
2023-11-15 12:30:00,14.39,14.44,14.38,14.43,375308.0,14.39,14.44,14.38,14.43,375308.0
2023-11-15 12:35:00,14.43,14.49,14.42,14.49,302385.0,14.43,14.49,14.42,14.49,302385.0
2023-11-15 12:40:00,14.49,14.49,14.41,14.43,462737.0,14.49,14.49,14.41,14.43,462737.0
2023-11-15 12:45:00,14.44,14.44,14.4,14.41,124332.0,14.44,14.44,14.4,14.41,124332.0
2023-11-15 12:50:00,14.4,14.43,14.4,14.42,153972.0,14.4,14.43,14.4,14.42,153972.0
2023-11-15 12:55:00,14.41,14.44,14.41,14.42,186668.0,14.41,14.44,14.41,14.42,186668.0
2023-11-15 13:00:00,14.41,14.42,14.37,14.38,336960.0,14.41,14.42,14.37,14.38,336960.0
2023-11-15 13:05:00,14.38,14.39,14.29,14.29,562070.0,14.38,14.39,14.29,14.29,562070.0
2023-11-15 13:10:00,14.29,14.32,14.25,14.27,405905.0,14.29,14.32,14.25,14.27,405905.0
2023-11-15 13:15:00,14.27,14.27,14.24,14.26,190218.0,14.27,14.27,14.24,14.26,190218.0
2023-11-15 13:20:00,14.26,14.27,14.23,14.25,402688.0,14.26,14.27,14.23,14.25,402688.0
2023-11-15 13:25:00,14.25,14.34,14.24,14.34,793690.0,14.25,14.34,14.24,14.34,793690.0
2023-11-15 13:30:00,14.34,14.38,14.31,14.38,689198.0,14.34,14.38,14.31,14.38,689198.0
2023-11-15 13:35:00,14.38,14.42,14.37,14.42,231389.0,14.38,14.42,14.37,14.42,231389.0
2023-11-15 13:40:00,14.41,14.44,14.4,14.41,264378.0,14.41,14.44,14.4,14.41,264378.0
2023-11-15 13:45:00,14.42,14.47,14.41,14.46,500162.0,14.42,14.47,14.41,14.46,500162.0
2023-11-15 13:50:00,14.45,14.46,14.42,14.43,284007.0,14.45,14.46,14.42,14.43,284007.0
2023-11-15 13:55:00,14.42,14.46,14.42,14.46,169008.0,14.42,14.46,14.42,14.46,169008.0
2023-11-15 14:00:00,14.46,14.52,14.45,14.5,247935.0,14.46,14.52,14.45,14.5,247935.0
2023-11-15 14:05:00,14.5,14.5,14.46,14.46,176043.0,14.5,14.5,14.46,14.46,176043.0
2023-11-15 14:10:00,14.47,14.49,14.46,14.49,224242.0,14.47,14.49,14.46,14.49,224242.0
2023-11-15 14:15:00,14.49,14.5,14.43,14.45,247373.0,14.49,14.5,14.43,14.45,247373.0
2023-11-15 14:20:00,14.46,14.47,14.43,14.46,132524.0,14.46,14.47,14.43,14.46,132524.0
2023-11-15 14:25:00,14.46,14.5,14.46,14.5,152226.0,14.46,14.5,14.46,14.5,152226.0
2023-11-15 14:30:00,14.5,14.51,14.48,14.5,173629.0,14.5,14.51,14.48,14.5,173629.0
2023-11-15 14:35:00,14.5,14.5,14.47,14.5,196994.0,14.5,14.5,14.47,14.5,196994.0
2023-11-15 14:40:00,14.5,14.52,14.49,14.51,173903.0,14.5,14.52,14.49,14.51,173903.0
2023-11-15 14:45:00,14.51,14.54,14.5,14.53,164580.0,14.51,14.54,14.5,14.53,164580.0
2023-11-15 14:50:00,14.53,14.54,14.5,14.52,225285.0,14.53,14.54,14.5,14.52,225285.0
2023-11-15 14:55:00,14.52,14.54,14.51,14.54,131911.0,14.52,14.54,14.51,14.54,131911.0
2023-11-15 15:00:00,14.54,14.58,14.53,14.54,300740.0,14.54,14.58,14.53,14.54,300740.0
2023-11-15 15:05:00,14.55,14.55,14.52,14.54,267649.0,14.55,14.55,14.52,14.54,267649.0
2023-11-15 15:10:00,14.54,14.56,14.53,14.55,430187.0,14.54,14.56,14.53,14.55,430187.0
2023-11-15 15:15:00,14.55,14.55,14.51,14.52,282721.0,14.55,14.55,14.51,14.52,282721.0
2023-11-15 15:20:00,14.52,14.53,14.51,14.52,231116.0,14.52,14.53,14.51,14.52,231116.0
2023-11-15 15:25:00,14.52,14.52,14.5,14.5,203662.0,14.52,14.52,14.5,14.5,203662.0
2023-11-15 15:30:00,14.5,14.54,14.5,14.53,346424.0,14.5,14.54,14.5,14.53,346424.0
2023-11-15 15:35:00,14.53,14.55,14.52,14.55,359309.0,14.53,14.55,14.52,14.55,359309.0
2023-11-15 15:40:00,14.55,14.55,14.51,14.52,325528.0,14.55,14.55,14.51,14.52,325528.0
2023-11-15 15:45:00,14.52,14.57,14.51,14.54,742465.0,14.52,14.57,14.51,14.54,742465.0
2023-11-15 15:50:00,14.54,14.57,14.52,14.57,1250021.0,14.54,14.57,14.52,14.57,1250021.0
2023-11-15 15:55:00,14.57,14.58,14.55,14.56,2360035.0,14.57,14.58,14.55,14.56,2360035.0
2023-11-16 09:30:00,14.49,14.65,14.42,14.65,944811.0,14.49,14.65,14.42,14.65,944811.0
2023-11-16 09:35:00,14.65,14.67,14.43,14.51,654922.0,14.65,14.67,14.43,14.51,654922.0
2023-11-16 09:40:00,14.51,14.57,14.44,14.47,391929.0,14.51,14.57,14.44,14.47,391929.0
2023-11-16 09:45:00,14.47,14.58,14.46,14.54,391310.0,14.47,14.58,14.46,14.54,391310.0
2023-11-16 09:50:00,14.54,14.58,14.5,14.53,701767.0,14.54,14.58,14.5,14.53,701767.0
2023-11-16 09:55:00,14.53,14.55,14.44,14.46,327190.0,14.53,14.55,14.44,14.46,327190.0
2023-11-16 10:00:00,14.46,14.54,14.45,14.51,575607.0,14.46,14.54,14.45,14.51,575607.0
2023-11-16 10:05:00,14.51,14.59,14.48,14.49,239541.0,14.51,14.59,14.48,14.49,239541.0
2023-11-16 10:10:00,14.5,14.5,14.41,14.48,358828.0,14.5,14.5,14.41,14.48,358828.0
2023-11-16 10:15:00,14.48,14.51,14.45,14.46,361062.0,14.48,14.51,14.45,14.46,361062.0
2023-11-16 10:20:00,14.47,14.51,14.45,14.49,224907.0,14.47,14.51,14.45,14.49,224907.0
2023-11-16 10:25:00,14.5,14.55,14.49,14.53,555430.0,14.5,14.55,14.49,14.53,555430.0
2023-11-16 10:30:00,14.53,14.59,14.53,14.59,690729.0,14.53,14.59,14.53,14.59,690729.0
2023-11-16 10:35:00,14.59,14.59,14.52,14.56,369281.0,14.59,14.59,14.52,14.56,369281.0
2023-11-16 10:40:00,14.56,14.58,14.45,14.46,623987.0,14.56,14.58,14.45,14.46,623987.0
2023-11-16 10:45:00,14.47,14.53,14.46,14.53,244942.0,14.47,14.53,14.46,14.53,244942.0
2023-11-16 10:50:00,14.52,14.54,14.44,14.46,431574.0,14.52,14.54,14.44,14.46,431574.0
2023-11-16 10:55:00,14.45,14.5,14.44,14.44,292197.0,14.45,14.5,14.44,14.44,292197.0
2023-11-16 11:00:00,14.44,14.54,14.44,14.53,395744.0,14.44,14.54,14.44,14.53,395744.0
2023-11-16 11:05:00,14.53,14.59,14.51,14.57,771636.0,14.53,14.59,14.51,14.57,771636.0
2023-11-16 11:10:00,14.57,14.64,14.55,14.64,736852.0,14.57,14.64,14.55,14.64,736852.0
2023-11-16 11:15:00,14.63,14.65,14.56,14.58,369386.0,14.63,14.65,14.56,14.58,369386.0
2023-11-16 11:20:00,14.58,14.62,14.54,14.61,336041.0,14.58,14.62,14.54,14.61,336041.0
2023-11-16 11:25:00,14.61,14.64,14.57,14.59,205192.0,14.61,14.64,14.57,14.59,205192.0
2023-11-16 11:30:00,14.6,14.6,14.54,14.55,192674.0,14.6,14.6,14.54,14.55,192674.0
2023-11-16 11:35:00,14.55,14.55,14.48,14.51,274303.0,14.55,14.55,14.48,14.51,274303.0
2023-11-16 11:40:00,14.51,14.51,14.44,14.46,452138.0,14.51,14.51,14.44,14.46,452138.0
2023-11-16 11:45:00,14.47,14.5,14.44,14.5,177919.0,14.47,14.5,14.44,14.5,177919.0
2023-11-16 11:50:00,14.5,14.55,14.49,14.54,166386.0,14.5,14.55,14.49,14.54,166386.0
2023-11-16 11:55:00,14.55,14.57,14.53,14.56,127433.0,14.55,14.57,14.53,14.56,127433.0
2023-11-16 12:00:00,14.56,14.61,14.55,14.6,268932.0,14.56,14.61,14.55,14.6,268932.0
2023-11-16 12:05:00,14.61,14.63,14.59,14.62,242806.0,14.61,14.63,14.59,14.62,242806.0
2023-11-16 12:10:00,14.62,14.63,14.59,14.61,247048.0,14.62,14.63,14.59,14.61,247048.0
2023-11-16 12:15:00,14.62,14.65,14.6,14.62,286661.0,14.62,14.65,14.6,14.62,286661.0
2023-11-16 12:20:00,14.61,14.65,14.6,14.62,238100.0,14.61,14.65,14.6,14.62,238100.0
2023-11-16 12:25:00,14.62,14.65,14.61,14.63,278596.0,14.62,14.65,14.61,14.63,278596.0
2023-11-16 12:30:00,14.62,14.64,14.61,14.62,142710.0,14.62,14.64,14.61,14.62,142710.0
2023-11-16 12:35:00,14.62,14.67,14.61,14.67,469483.0,14.62,14.67,14.61,14.67,469483.0
2023-11-16 12:40:00,14.67,14.7,14.66,14.67,266113.0,14.67,14.7,14.66,14.67,266113.0
2023-11-16 12:45:00,14.68,14.7,14.65,14.68,140726.0,14.68,14.7,14.65,14.68,140726.0
2023-11-16 12:50:00,14.67,14.68,14.64,14.66,421201.0,14.67,14.68,14.64,14.66,421201.0
2023-11-16 12:55:00,14.65,14.69,14.65,14.68,291718.0,14.65,14.69,14.65,14.68,291718.0
2023-11-16 13:00:00,14.69,14.7,14.67,14.67,417453.0,14.69,14.7,14.67,14.67,417453.0
2023-11-16 13:05:00,14.68,14.68,14.61,14.63,207406.0,14.68,14.68,14.61,14.63,207406.0
2023-11-16 13:10:00,14.63,14.63,14.58,14.61,180154.0,14.63,14.63,14.58,14.61,180154.0
2023-11-16 13:15:00,14.61,14.64,14.6,14.62,120453.0,14.61,14.64,14.6,14.62,120453.0
2023-11-16 13:20:00,14.61,14.64,14.6,14.64,107973.0,14.61,14.64,14.6,14.64,107973.0
2023-11-16 13:25:00,14.64,14.66,14.63,14.63,75512.0,14.64,14.66,14.63,14.63,75512.0
2023-11-16 13:30:00,14.64,14.66,14.62,14.63,174426.0,14.64,14.66,14.62,14.63,174426.0
2023-11-16 13:35:00,14.63,14.67,14.62,14.66,107705.0,14.63,14.67,14.62,14.66,107705.0
2023-11-16 13:40:00,14.66,14.68,14.63,14.64,226881.0,14.66,14.68,14.63,14.64,226881.0
2023-11-16 13:45:00,14.64,14.66,14.61,14.64,161682.0,14.64,14.66,14.61,14.64,161682.0
2023-11-16 13:50:00,14.63,14.66,14.63,14.66,109332.0,14.63,14.66,14.63,14.66,109332.0
2023-11-16 13:55:00,14.66,14.67,14.64,14.67,128084.0,14.66,14.67,14.64,14.67,128084.0
2023-11-16 14:00:00,14.67,14.68,14.66,14.68,114741.0,14.67,14.68,14.66,14.68,114741.0
2023-11-16 14:05:00,14.68,14.69,14.64,14.67,185724.0,14.68,14.69,14.64,14.67,185724.0
2023-11-16 14:10:00,14.67,14.68,14.65,14.67,165434.0,14.67,14.68,14.65,14.67,165434.0
2023-11-16 14:15:00,14.66,14.69,14.66,14.67,141088.0,14.66,14.69,14.66,14.67,141088.0
2023-11-16 14:20:00,14.67,14.67,14.65,14.66,113212.0,14.67,14.67,14.65,14.66,113212.0
2023-11-16 14:25:00,14.66,14.66,14.61,14.64,184872.0,14.66,14.66,14.61,14.64,184872.0
2023-11-16 14:30:00,14.64,14.67,14.62,14.66,200262.0,14.64,14.67,14.62,14.66,200262.0
2023-11-16 14:35:00,14.66,14.69,14.64,14.68,209223.0,14.66,14.69,14.64,14.68,209223.0
2023-11-16 14:40:00,14.69,14.72,14.67,14.72,357341.0,14.69,14.72,14.67,14.72,357341.0
2023-11-16 14:45:00,14.71,14.76,14.71,14.74,396035.0,14.71,14.76,14.71,14.74,396035.0
2023-11-16 14:50:00,14.74,14.74,14.71,14.72,135822.0,14.74,14.74,14.71,14.72,135822.0
2023-11-16 14:55:00,14.72,14.76,14.71,14.74,301415.0,14.72,14.76,14.71,14.74,301415.0
2023-11-16 15:00:00,14.73,14.75,14.72,14.75,290226.0,14.73,14.75,14.72,14.75,290226.0
2023-11-16 15:05:00,14.75,14.75,14.71,14.72,192551.0,14.75,14.75,14.71,14.72,192551.0
2023-11-16 15:10:00,14.73,14.75,14.72,14.73,245102.0,14.73,14.75,14.72,14.73,245102.0
2023-11-16 15:15:00,14.73,14.75,14.72,14.74,233493.0,14.73,14.75,14.72,14.74,233493.0
2023-11-16 15:20:00,14.74,14.75,14.72,14.74,252249.0,14.74,14.75,14.72,14.74,252249.0
2023-11-16 15:25:00,14.73,14.74,14.71,14.71,274461.0,14.73,14.74,14.71,14.71,274461.0
2023-11-16 15:30:00,14.72,14.72,14.67,14.71,324386.0,14.72,14.72,14.67,14.71,324386.0
2023-11-16 15:35:00,14.71,14.74,14.7,14.74,320203.0,14.71,14.74,14.7,14.74,320203.0
2023-11-16 15:40:00,14.73,14.75,14.72,14.75,449729.0,14.73,14.75,14.72,14.75,449729.0
2023-11-16 15:45:00,14.75,14.78,14.74,14.78,645004.0,14.75,14.78,14.74,14.78,645004.0
2023-11-16 15:50:00,14.77,14.79,14.76,14.78,673228.0,14.77,14.79,14.76,14.78,673228.0
2023-11-16 15:55:00,14.78,14.83,14.77,14.81,1510194.0,14.78,14.83,14.77,14.81,1510194.0
2023-11-17 09:30:00,14.92,15.02,14.81,14.89,1391053.0,14.92,15.02,14.81,14.89,1391053.0
2023-11-17 09:35:00,14.89,14.94,14.82,14.9,321080.0,14.89,14.94,14.82,14.9,321080.0
2023-11-17 09:40:00,14.89,14.92,14.85,14.88,249351.0,14.89,14.92,14.85,14.88,249351.0
2023-11-17 09:45:00,14.88,14.92,14.77,14.81,383874.0,14.88,14.92,14.77,14.81,383874.0
2023-11-17 09:50:00,14.81,14.81,14.68,14.76,521151.0,14.81,14.81,14.68,14.76,521151.0
2023-11-17 09:55:00,14.76,14.81,14.74,14.8,224785.0,14.76,14.81,14.74,14.8,224785.0
2023-11-17 10:00:00,14.79,14.84,14.74,14.82,324936.0,14.79,14.84,14.74,14.82,324936.0
2023-11-17 10:05:00,14.82,14.88,14.8,14.82,497837.0,14.82,14.88,14.8,14.82,497837.0
2023-11-17 10:10:00,14.82,14.83,14.78,14.8,183487.0,14.82,14.83,14.78,14.8,183487.0
2023-11-17 10:15:00,14.8,14.88,14.79,14.87,376411.0,14.8,14.88,14.79,14.87,376411.0
2023-11-17 10:20:00,14.86,14.88,14.79,14.83,202907.0,14.86,14.88,14.79,14.83,202907.0
2023-11-17 10:25:00,14.83,14.83,14.76,14.78,186637.0,14.83,14.83,14.76,14.78,186637.0
2023-11-17 10:30:00,14.78,14.78,14.71,14.73,245984.0,14.78,14.78,14.71,14.73,245984.0
2023-11-17 10:35:00,14.72,14.76,14.71,14.71,213618.0,14.72,14.76,14.71,14.71,213618.0
2023-11-17 10:40:00,14.71,14.75,14.69,14.74,208952.0,14.71,14.75,14.69,14.74,208952.0
2023-11-17 10:45:00,14.74,14.75,14.7,14.73,191537.0,14.74,14.75,14.7,14.73,191537.0
2023-11-17 10:50:00,14.73,14.79,14.72,14.78,173495.0,14.73,14.79,14.72,14.78,173495.0
2023-11-17 10:55:00,14.79,14.79,14.74,14.75,365139.0,14.79,14.79,14.74,14.75,365139.0
2023-11-17 11:00:00,14.75,14.76,14.7,14.71,147997.0,14.75,14.76,14.7,14.71,147997.0
2023-11-17 11:05:00,14.71,14.71,14.66,14.66,416160.0,14.71,14.71,14.66,14.66,416160.0
2023-11-17 11:10:00,14.67,14.71,14.66,14.71,275814.0,14.67,14.71,14.66,14.71,275814.0
2023-11-17 11:15:00,14.71,14.71,14.68,14.71,109304.0,14.71,14.71,14.68,14.71,109304.0
2023-11-17 11:20:00,14.71,14.75,14.7,14.74,452895.0,14.71,14.75,14.7,14.74,452895.0
2023-11-17 11:25:00,14.73,14.74,14.69,14.71,149135.0,14.73,14.74,14.69,14.71,149135.0
2023-11-17 11:30:00,14.71,14.74,14.69,14.72,224145.0,14.71,14.74,14.69,14.72,224145.0
2023-11-17 11:35:00,14.72,14.78,14.72,14.76,289391.0,14.72,14.78,14.72,14.76,289391.0
2023-11-17 11:40:00,14.76,14.8,14.75,14.79,104664.0,14.76,14.8,14.75,14.79,104664.0
2023-11-17 11:45:00,14.79,14.81,14.78,14.8,154363.0,14.79,14.81,14.78,14.8,154363.0
2023-11-17 11:50:00,14.79,14.81,14.79,14.81,132249.0,14.79,14.81,14.79,14.81,132249.0
2023-11-17 11:55:00,14.81,14.82,14.79,14.82,84284.0,14.81,14.82,14.79,14.82,84284.0
2023-11-17 12:00:00,14.82,14.85,14.8,14.82,344220.0,14.82,14.85,14.8,14.82,344220.0
2023-11-17 12:05:00,14.82,14.84,14.79,14.83,296558.0,14.82,14.84,14.79,14.83,296558.0
2023-11-17 12:10:00,14.83,14.84,14.8,14.82,315643.0,14.83,14.84,14.8,14.82,315643.0
2023-11-17 12:15:00,14.83,14.83,14.78,14.81,228385.0,14.83,14.83,14.78,14.81,228385.0
2023-11-17 12:20:00,14.81,14.82,14.79,14.79,95401.0,14.81,14.82,14.79,14.79,95401.0
2023-11-17 12:25:00,14.8,14.81,14.75,14.75,210756.0,14.8,14.81,14.75,14.75,210756.0
2023-11-17 12:30:00,14.76,14.76,14.72,14.74,127963.0,14.76,14.76,14.72,14.74,127963.0
2023-11-17 12:35:00,14.74,14.75,14.71,14.71,76851.0,14.74,14.75,14.71,14.71,76851.0
2023-11-17 12:40:00,14.71,14.73,14.7,14.7,107889.0,14.71,14.73,14.7,14.7,107889.0
2023-11-17 12:45:00,14.71,14.71,14.68,14.7,187426.0,14.71,14.71,14.68,14.7,187426.0
2023-11-17 12:50:00,14.69,14.7,14.68,14.69,123991.0,14.69,14.7,14.68,14.69,123991.0
2023-11-17 12:55:00,14.69,14.73,14.68,14.72,207613.0,14.69,14.73,14.68,14.72,207613.0
2023-11-17 13:00:00,14.73,14.76,14.72,14.74,225287.0,14.73,14.76,14.72,14.74,225287.0
2023-11-17 13:05:00,14.74,14.75,14.71,14.71,123816.0,14.74,14.75,14.71,14.71,123816.0
2023-11-17 13:10:00,14.71,14.73,14.69,14.72,347009.0,14.71,14.73,14.69,14.72,347009.0
2023-11-17 13:15:00,14.72,14.74,14.71,14.73,204279.0,14.72,14.74,14.71,14.73,204279.0
2023-11-17 13:20:00,14.73,14.73,14.66,14.67,198673.0,14.73,14.73,14.66,14.67,198673.0
2023-11-17 13:25:00,14.67,14.68,14.64,14.67,169241.0,14.67,14.68,14.64,14.67,169241.0
2023-11-17 13:30:00,14.67,14.69,14.66,14.67,107818.0,14.67,14.69,14.66,14.67,107818.0
2023-11-17 13:35:00,14.67,14.68,14.65,14.68,123472.0,14.67,14.68,14.65,14.68,123472.0
2023-11-17 13:40:00,14.68,14.71,14.68,14.7,123007.0,14.68,14.71,14.68,14.7,123007.0
2023-11-17 13:45:00,14.7,14.71,14.69,14.7,79303.0,14.7,14.71,14.69,14.7,79303.0
2023-11-17 13:50:00,14.7,14.72,14.69,14.71,51028.0,14.7,14.72,14.69,14.71,51028.0
2023-11-17 13:55:00,14.71,14.76,14.71,14.76,125453.0,14.71,14.76,14.71,14.76,125453.0
2023-11-17 14:00:00,14.76,14.78,14.75,14.78,160531.0,14.76,14.78,14.75,14.78,160531.0
2023-11-17 14:05:00,14.78,14.78,14.74,14.76,180677.0,14.78,14.78,14.74,14.76,180677.0
2023-11-17 14:10:00,14.75,14.76,14.72,14.73,116221.0,14.75,14.76,14.72,14.73,116221.0
2023-11-17 14:15:00,14.73,14.75,14.72,14.75,83863.0,14.73,14.75,14.72,14.75,83863.0
2023-11-17 14:20:00,14.74,14.75,14.72,14.74,73709.0,14.74,14.75,14.72,14.74,73709.0
2023-11-17 14:25:00,14.74,14.74,14.72,14.74,42969.0,14.74,14.74,14.72,14.74,42969.0
2023-11-17 14:30:00,14.74,14.74,14.72,14.74,50999.0,14.74,14.74,14.72,14.74,50999.0
2023-11-17 14:35:00,14.74,14.76,14.73,14.74,83591.0,14.74,14.76,14.73,14.74,83591.0
2023-11-17 14:40:00,14.74,14.74,14.7,14.7,109308.0,14.74,14.74,14.7,14.7,109308.0
2023-11-17 14:45:00,14.71,14.72,14.68,14.71,129019.0,14.71,14.72,14.68,14.71,129019.0
2023-11-17 14:50:00,14.71,14.72,14.7,14.71,41055.0,14.71,14.72,14.7,14.71,41055.0
2023-11-17 14:55:00,14.71,14.72,14.7,14.71,65685.0,14.71,14.72,14.7,14.71,65685.0
2023-11-17 15:00:00,14.71,14.72,14.69,14.7,87715.0,14.71,14.72,14.69,14.7,87715.0
2023-11-17 15:05:00,14.71,14.72,14.7,14.71,111632.0,14.71,14.72,14.7,14.71,111632.0
2023-11-17 15:10:00,14.71,14.73,14.71,14.73,108957.0,14.71,14.73,14.71,14.73,108957.0
2023-11-17 15:15:00,14.73,14.75,14.72,14.75,156503.0,14.73,14.75,14.72,14.75,156503.0
2023-11-17 15:20:00,14.75,14.77,14.74,14.76,112964.0,14.75,14.77,14.74,14.76,112964.0
2023-11-17 15:25:00,14.77,14.78,14.73,14.75,327086.0,14.77,14.78,14.73,14.75,327086.0
2023-11-17 15:30:00,14.75,14.75,14.71,14.74,226549.0,14.75,14.75,14.71,14.74,226549.0
2023-11-17 15:35:00,14.74,14.75,14.71,14.71,182118.0,14.74,14.75,14.71,14.71,182118.0
2023-11-17 15:40:00,14.71,14.75,14.71,14.75,265539.0,14.71,14.75,14.71,14.75,265539.0
2023-11-17 15:45:00,14.75,14.75,14.73,14.74,309687.0,14.75,14.75,14.73,14.74,309687.0
2023-11-17 15:50:00,14.74,14.76,14.73,14.76,535733.0,14.74,14.76,14.73,14.76,535733.0
2023-11-17 15:55:00,14.76,14.81,14.75,14.78,1606620.0,14.76,14.81,14.75,14.78,1606620.0
2023-11-20 09:30:00,14.75,14.8,14.72,14.73,669845.0,14.75,14.8,14.72,14.73,669845.0
2023-11-20 09:35:00,14.72,14.97,14.67,14.97,1427641.0,14.72,14.97,14.67,14.97,1427641.0
2023-11-20 09:40:00,14.97,15.0,14.86,14.87,620195.0,14.97,15.0,14.86,14.87,620195.0
2023-11-20 09:45:00,14.86,14.9,14.8,14.8,320468.0,14.86,14.9,14.8,14.8,320468.0
2023-11-20 09:50:00,14.8,14.8,14.71,14.76,469993.0,14.8,14.8,14.71,14.76,469993.0
2023-11-20 09:55:00,14.77,14.78,14.72,14.77,376894.0,14.77,14.78,14.72,14.77,376894.0
2023-11-20 10:00:00,14.77,14.77,14.67,14.71,551636.0,14.77,14.77,14.67,14.71,551636.0
2023-11-20 10:05:00,14.71,14.71,14.6,14.63,524942.0,14.71,14.71,14.6,14.63,524942.0
2023-11-20 10:10:00,14.62,14.72,14.61,14.71,381244.0,14.62,14.72,14.61,14.71,381244.0
2023-11-20 10:15:00,14.7,14.76,14.68,14.76,302990.0,14.7,14.76,14.68,14.76,302990.0
2023-11-20 10:20:00,14.76,14.79,14.72,14.76,232718.0,14.76,14.79,14.72,14.76,232718.0
2023-11-20 10:25:00,14.76,14.81,14.74,14.76,270397.0,14.76,14.81,14.74,14.76,270397.0
2023-11-20 10:30:00,14.76,14.77,14.7,14.74,232861.0,14.76,14.77,14.7,14.74,232861.0
2023-11-20 10:35:00,14.74,14.76,14.73,14.76,135342.0,14.74,14.76,14.73,14.76,135342.0
2023-11-20 10:40:00,14.76,14.79,14.76,14.77,141163.0,14.76,14.79,14.76,14.77,141163.0
2023-11-20 10:45:00,14.77,14.79,14.76,14.77,271808.0,14.77,14.79,14.76,14.77,271808.0
2023-11-20 10:50:00,14.77,14.77,14.73,14.73,133705.0,14.77,14.77,14.73,14.73,133705.0
2023-11-20 10:55:00,14.74,14.77,14.73,14.76,109696.0,14.74,14.77,14.73,14.76,109696.0
2023-11-20 11:00:00,14.76,14.76,14.71,14.71,149518.0,14.76,14.76,14.71,14.71,149518.0
2023-11-20 11:05:00,14.71,14.75,14.7,14.74,136003.0,14.71,14.75,14.7,14.74,136003.0
2023-11-20 11:10:00,14.74,14.75,14.72,14.75,85378.0,14.74,14.75,14.72,14.75,85378.0
2023-11-20 11:15:00,14.74,14.77,14.73,14.75,310760.0,14.74,14.77,14.73,14.75,310760.0
2023-11-20 11:20:00,14.74,14.76,14.72,14.75,129737.0,14.74,14.76,14.72,14.75,129737.0
2023-11-20 11:25:00,14.75,14.75,14.7,14.72,265836.0,14.75,14.75,14.7,14.72,265836.0
2023-11-20 11:30:00,14.73,14.75,14.72,14.74,124169.0,14.73,14.75,14.72,14.74,124169.0
2023-11-20 11:35:00,14.74,14.78,14.73,14.78,333205.0,14.74,14.78,14.73,14.78,333205.0
2023-11-20 11:40:00,14.78,14.78,14.75,14.78,170762.0,14.78,14.78,14.75,14.78,170762.0
2023-11-20 11:45:00,14.77,14.78,14.77,14.77,105529.0,14.77,14.78,14.77,14.77,105529.0
2023-11-20 11:50:00,14.78,14.78,14.73,14.76,264723.0,14.78,14.78,14.73,14.76,264723.0
2023-11-20 11:55:00,14.76,14.77,14.72,14.74,186553.0,14.76,14.77,14.72,14.74,186553.0
2023-11-20 12:00:00,14.74,14.77,14.73,14.76,89381.0,14.74,14.77,14.73,14.76,89381.0
2023-11-20 12:05:00,14.76,14.82,14.75,14.78,353142.0,14.76,14.82,14.75,14.78,353142.0
2023-11-20 12:10:00,14.78,14.8,14.76,14.77,240853.0,14.78,14.8,14.76,14.77,240853.0
2023-11-20 12:15:00,14.78,14.79,14.76,14.78,198390.0,14.78,14.79,14.76,14.78,198390.0
2023-11-20 12:20:00,14.78,14.8,14.77,14.79,169546.0,14.78,14.8,14.77,14.79,169546.0
2023-11-20 12:25:00,14.79,14.79,14.76,14.78,253224.0,14.79,14.79,14.76,14.78,253224.0
2023-11-20 12:30:00,14.78,14.78,14.76,14.78,190894.0,14.78,14.78,14.76,14.78,190894.0
2023-11-20 12:35:00,14.78,14.78,14.75,14.77,135046.0,14.78,14.78,14.75,14.77,135046.0
2023-11-20 12:40:00,14.78,14.78,14.75,14.76,167462.0,14.78,14.78,14.75,14.76,167462.0
2023-11-20 12:45:00,14.76,14.77,14.74,14.74,142784.0,14.76,14.77,14.74,14.74,142784.0
2023-11-20 12:50:00,14.74,14.75,14.73,14.75,78529.0,14.74,14.75,14.73,14.75,78529.0
2023-11-20 12:55:00,14.74,14.78,14.74,14.77,211169.0,14.74,14.78,14.74,14.77,211169.0
2023-11-20 13:00:00,14.78,14.82,14.74,14.81,313423.0,14.78,14.82,14.74,14.81,313423.0
2023-11-20 13:05:00,14.8,14.81,14.76,14.76,109232.0,14.8,14.81,14.76,14.76,109232.0
2023-11-20 13:10:00,14.76,14.78,14.75,14.76,91671.0,14.76,14.78,14.75,14.76,91671.0
2023-11-20 13:15:00,14.76,14.76,14.72,14.73,125238.0,14.76,14.76,14.72,14.73,125238.0
2023-11-20 13:20:00,14.73,14.76,14.72,14.75,69143.0,14.73,14.76,14.72,14.75,69143.0
2023-11-20 13:25:00,14.75,14.75,14.73,14.73,45024.0,14.75,14.75,14.73,14.73,45024.0
2023-11-20 13:30:00,14.74,14.74,14.72,14.72,98515.0,14.74,14.74,14.72,14.72,98515.0
2023-11-20 13:35:00,14.73,14.73,14.71,14.71,79346.0,14.73,14.73,14.71,14.71,79346.0
2023-11-20 13:40:00,14.71,14.72,14.7,14.71,87458.0,14.71,14.72,14.7,14.71,87458.0
2023-11-20 13:45:00,14.7,14.72,14.69,14.69,163745.0,14.7,14.72,14.69,14.69,163745.0
2023-11-20 13:50:00,14.7,14.7,14.68,14.68,103964.0,14.7,14.7,14.68,14.68,103964.0
2023-11-20 13:55:00,14.69,14.69,14.67,14.68,122180.0,14.69,14.69,14.67,14.68,122180.0
2023-11-20 14:00:00,14.67,14.71,14.67,14.69,139166.0,14.67,14.71,14.67,14.69,139166.0
2023-11-20 14:05:00,14.69,14.7,14.65,14.66,221323.0,14.69,14.7,14.65,14.66,221323.0
2023-11-20 14:10:00,14.66,14.66,14.63,14.64,185070.0,14.66,14.66,14.63,14.64,185070.0
2023-11-20 14:15:00,14.63,14.65,14.63,14.63,119857.0,14.63,14.65,14.63,14.63,119857.0
2023-11-20 14:20:00,14.63,14.64,14.61,14.63,228501.0,14.63,14.64,14.61,14.63,228501.0
2023-11-20 14:25:00,14.63,14.64,14.59,14.6,303752.0,14.63,14.64,14.59,14.6,303752.0
2023-11-20 14:30:00,14.6,14.63,14.59,14.63,259968.0,14.6,14.63,14.59,14.63,259968.0
2023-11-20 14:35:00,14.63,14.63,14.6,14.61,148528.0,14.63,14.63,14.6,14.61,148528.0
2023-11-20 14:40:00,14.61,14.61,14.59,14.6,146533.0,14.61,14.61,14.59,14.6,146533.0
2023-11-20 14:45:00,14.6,14.64,14.6,14.64,199019.0,14.6,14.64,14.6,14.64,199019.0
2023-11-20 14:50:00,14.64,14.65,14.63,14.64,156307.0,14.64,14.65,14.63,14.64,156307.0
2023-11-20 14:55:00,14.64,14.65,14.63,14.65,228289.0,14.64,14.65,14.63,14.65,228289.0
2023-11-20 15:00:00,14.64,14.65,14.61,14.62,131170.0,14.64,14.65,14.61,14.62,131170.0
2023-11-20 15:05:00,14.62,14.64,14.61,14.64,123572.0,14.62,14.64,14.61,14.64,123572.0
2023-11-20 15:10:00,14.64,14.66,14.63,14.66,165602.0,14.64,14.66,14.63,14.66,165602.0
2023-11-20 15:15:00,14.66,14.67,14.63,14.65,183301.0,14.66,14.67,14.63,14.65,183301.0
2023-11-20 15:20:00,14.66,14.66,14.62,14.62,98448.0,14.66,14.66,14.62,14.62,98448.0
2023-11-20 15:25:00,14.62,14.64,14.62,14.63,249343.0,14.62,14.64,14.62,14.63,249343.0
2023-11-20 15:30:00,14.63,14.65,14.61,14.64,139002.0,14.63,14.65,14.61,14.64,139002.0
2023-11-20 15:35:00,14.63,14.64,14.61,14.62,194566.0,14.63,14.64,14.61,14.62,194566.0
2023-11-20 15:40:00,14.62,14.62,14.59,14.6,312442.0,14.62,14.62,14.59,14.6,312442.0
2023-11-20 15:45:00,14.59,14.6,14.58,14.59,413477.0,14.59,14.6,14.58,14.59,413477.0
2023-11-20 15:50:00,14.59,14.59,14.55,14.56,484847.0,14.59,14.59,14.55,14.56,484847.0
2023-11-20 15:55:00,14.56,14.58,14.55,14.56,1061453.0,14.56,14.58,14.55,14.56,1061453.0
2023-11-21 09:30:00,14.32,14.36,13.95,14.01,2367106.0,14.32,14.36,13.95,14.01,2367106.0
2023-11-21 09:35:00,14.0,14.04,13.88,14.0,1410665.0,14.0,14.04,13.88,14.0,1410665.0
2023-11-21 09:40:00,13.99,14.0,13.88,13.94,979259.0,13.99,14.0,13.88,13.94,979259.0
2023-11-21 09:45:00,13.94,14.1,13.9,14.09,688469.0,13.94,14.1,13.9,14.09,688469.0
2023-11-21 09:50:00,14.09,14.18,14.08,14.17,527763.0,14.09,14.18,14.08,14.17,527763.0
2023-11-21 09:55:00,14.17,14.2,14.14,14.17,536161.0,14.17,14.2,14.14,14.17,536161.0
2023-11-21 10:00:00,14.17,14.29,14.16,14.24,612449.0,14.17,14.29,14.16,14.24,612449.0
2023-11-21 10:05:00,14.25,14.32,14.21,14.23,870482.0,14.25,14.32,14.21,14.23,870482.0
2023-11-21 10:10:00,14.23,14.29,14.21,14.23,326342.0,14.23,14.29,14.21,14.23,326342.0
2023-11-21 10:15:00,14.23,14.24,14.14,14.14,516877.0,14.23,14.24,14.14,14.14,516877.0
2023-11-21 10:20:00,14.15,14.18,14.13,14.14,216637.0,14.15,14.18,14.13,14.14,216637.0
2023-11-21 10:25:00,14.13,14.17,14.1,14.13,323144.0,14.13,14.17,14.1,14.13,323144.0
2023-11-21 10:30:00,14.13,14.15,14.1,14.15,303396.0,14.13,14.15,14.1,14.15,303396.0
2023-11-21 10:35:00,14.15,14.24,14.15,14.21,214410.0,14.15,14.24,14.15,14.21,214410.0
2023-11-21 10:40:00,14.21,14.28,14.19,14.26,495679.0,14.21,14.28,14.19,14.26,495679.0
2023-11-21 10:45:00,14.25,14.32,14.25,14.32,415043.0,14.25,14.32,14.25,14.32,415043.0
2023-11-21 10:50:00,14.32,14.32,14.24,14.29,430397.0,14.32,14.32,14.24,14.29,430397.0
2023-11-21 10:55:00,14.29,14.3,14.25,14.27,239299.0,14.29,14.3,14.25,14.27,239299.0
2023-11-21 11:00:00,14.28,14.31,14.27,14.28,135054.0,14.28,14.31,14.27,14.28,135054.0
2023-11-21 11:05:00,14.28,14.3,14.24,14.29,441334.0,14.28,14.3,14.24,14.29,441334.0
2023-11-21 11:10:00,14.29,14.31,14.26,14.29,208938.0,14.29,14.31,14.26,14.29,208938.0
2023-11-21 11:15:00,14.3,14.31,14.27,14.28,258243.0,14.3,14.31,14.27,14.28,258243.0
2023-11-21 11:20:00,14.28,14.31,14.26,14.29,96872.0,14.28,14.31,14.26,14.29,96872.0
2023-11-21 11:25:00,14.29,14.31,14.26,14.27,250035.0,14.29,14.31,14.26,14.27,250035.0
2023-11-21 11:30:00,14.27,14.29,14.25,14.28,119957.0,14.27,14.29,14.25,14.28,119957.0
2023-11-21 11:35:00,14.27,14.28,14.22,14.23,111094.0,14.27,14.28,14.22,14.23,111094.0
2023-11-21 11:40:00,14.23,14.24,14.22,14.23,64139.0,14.23,14.24,14.22,14.23,64139.0
2023-11-21 11:45:00,14.24,14.25,14.22,14.25,67487.0,14.24,14.25,14.22,14.25,67487.0
2023-11-21 11:50:00,14.24,14.25,14.22,14.23,73946.0,14.24,14.25,14.22,14.23,73946.0
2023-11-21 11:55:00,14.22,14.23,14.19,14.19,228588.0,14.22,14.23,14.19,14.19,228588.0
2023-11-21 12:00:00,14.2,14.22,14.18,14.2,215598.0,14.2,14.22,14.18,14.2,215598.0
2023-11-21 12:05:00,14.2,14.22,14.19,14.21,68373.0,14.2,14.22,14.19,14.21,68373.0
2023-11-21 12:10:00,14.21,14.22,14.2,14.21,55941.0,14.21,14.22,14.2,14.21,55941.0
2023-11-21 12:15:00,14.22,14.22,14.19,14.2,105143.0,14.22,14.22,14.19,14.2,105143.0
2023-11-21 12:20:00,14.2,14.24,14.18,14.24,217378.0,14.2,14.24,14.18,14.24,217378.0
2023-11-21 12:25:00,14.23,14.25,14.21,14.24,278493.0,14.23,14.25,14.21,14.24,278493.0
2023-11-21 12:30:00,14.24,14.29,14.24,14.28,89531.0,14.24,14.29,14.24,14.28,89531.0
2023-11-21 12:35:00,14.28,14.28,14.25,14.25,145345.0,14.28,14.28,14.25,14.25,145345.0
2023-11-21 12:40:00,14.25,14.28,14.25,14.28,246455.0,14.25,14.28,14.25,14.28,246455.0
2023-11-21 12:45:00,14.28,14.33,14.27,14.32,165438.0,14.28,14.33,14.27,14.32,165438.0
2023-11-21 12:50:00,14.33,14.34,14.31,14.34,252749.0,14.33,14.34,14.31,14.34,252749.0
2023-11-21 12:55:00,14.34,14.34,14.3,14.34,180739.0,14.34,14.34,14.3,14.34,180739.0
2023-11-21 13:00:00,14.34,14.34,14.27,14.29,218348.0,14.34,14.34,14.27,14.29,218348.0
2023-11-21 13:05:00,14.29,14.29,14.26,14.28,235014.0,14.29,14.29,14.26,14.28,235014.0
2023-11-21 13:10:00,14.28,14.28,14.25,14.26,91309.0,14.28,14.28,14.25,14.26,91309.0
2023-11-21 13:15:00,14.26,14.28,14.25,14.26,103367.0,14.26,14.28,14.25,14.26,103367.0
2023-11-21 13:20:00,14.26,14.27,14.2,14.21,217594.0,14.26,14.27,14.2,14.21,217594.0
2023-11-21 13:25:00,14.22,14.26,14.21,14.25,226299.0,14.22,14.26,14.21,14.25,226299.0
2023-11-21 13:30:00,14.25,14.27,14.23,14.27,107574.0,14.25,14.27,14.23,14.27,107574.0
2023-11-21 13:35:00,14.27,14.28,14.24,14.25,54274.0,14.27,14.28,14.24,14.25,54274.0
2023-11-21 13:40:00,14.25,14.28,14.24,14.26,137520.0,14.25,14.28,14.24,14.26,137520.0
2023-11-21 13:45:00,14.26,14.28,14.24,14.26,194430.0,14.26,14.28,14.24,14.26,194430.0
2023-11-21 13:50:00,14.26,14.27,14.25,14.26,55699.0,14.26,14.27,14.25,14.26,55699.0
2023-11-21 13:55:00,14.26,14.27,14.22,14.23,103876.0,14.26,14.27,14.22,14.23,103876.0
2023-11-21 14:00:00,14.23,14.26,14.22,14.25,95882.0,14.23,14.26,14.22,14.25,95882.0
2023-11-21 14:05:00,14.25,14.25,14.21,14.21,124693.0,14.25,14.25,14.21,14.21,124693.0
2023-11-21 14:10:00,14.21,14.22,14.2,14.22,159492.0,14.21,14.22,14.2,14.22,159492.0
2023-11-21 14:15:00,14.21,14.22,14.2,14.21,81618.0,14.21,14.22,14.2,14.21,81618.0
2023-11-21 14:20:00,14.21,14.25,14.21,14.24,97012.0,14.21,14.25,14.21,14.24,97012.0
2023-11-21 14:25:00,14.24,14.26,14.23,14.25,102799.0,14.24,14.26,14.23,14.25,102799.0
2023-11-21 14:30:00,14.25,14.26,14.23,14.25,112335.0,14.25,14.26,14.23,14.25,112335.0
2023-11-21 14:35:00,14.25,14.25,14.24,14.24,37788.0,14.25,14.25,14.24,14.24,37788.0
2023-11-21 14:40:00,14.25,14.27,14.23,14.25,513141.0,14.25,14.27,14.23,14.25,513141.0
2023-11-21 14:45:00,14.25,14.26,14.23,14.24,286819.0,14.25,14.26,14.23,14.24,286819.0
2023-11-21 14:50:00,14.24,14.24,14.21,14.21,180641.0,14.24,14.24,14.21,14.21,180641.0
2023-11-21 14:55:00,14.21,14.26,14.21,14.25,150489.0,14.21,14.26,14.21,14.25,150489.0
2023-11-21 15:00:00,14.26,14.29,14.25,14.27,281842.0,14.26,14.29,14.25,14.27,281842.0
2023-11-21 15:05:00,14.27,14.27,14.25,14.27,141194.0,14.27,14.27,14.25,14.27,141194.0
2023-11-21 15:10:00,14.27,14.28,14.26,14.27,65184.0,14.27,14.28,14.26,14.27,65184.0
2023-11-21 15:15:00,14.26,14.28,14.26,14.28,137361.0,14.26,14.28,14.26,14.28,137361.0
2023-11-21 15:20:00,14.28,14.28,14.26,14.27,136301.0,14.28,14.28,14.26,14.27,136301.0
2023-11-21 15:25:00,14.26,14.27,14.24,14.25,296892.0,14.26,14.27,14.24,14.25,296892.0
2023-11-21 15:30:00,14.25,14.26,14.22,14.23,222858.0,14.25,14.26,14.22,14.23,222858.0
2023-11-21 15:35:00,14.22,14.24,14.21,14.21,247683.0,14.22,14.24,14.21,14.21,247683.0
2023-11-21 15:40:00,14.21,14.22,14.18,14.19,476925.0,14.21,14.22,14.18,14.19,476925.0
2023-11-21 15:45:00,14.19,14.2,14.17,14.19,480057.0,14.19,14.2,14.17,14.19,480057.0
2023-11-21 15:50:00,14.19,14.2,14.18,14.2,445346.0,14.19,14.2,14.18,14.2,445346.0
2023-11-21 15:55:00,14.2,14.22,14.19,14.21,989702.0,14.2,14.22,14.19,14.21,989702.0
2023-11-22 09:30:00,14.5,14.68,14.49,14.54,1994752.0,14.5,14.68,14.49,14.54,1994752.0
2023-11-22 09:35:00,14.54,14.69,14.48,14.61,1155390.0,14.54,14.69,14.48,14.61,1155390.0
2023-11-22 09:40:00,14.6,14.76,14.55,14.73,911090.0,14.6,14.76,14.55,14.73,911090.0
2023-11-22 09:45:00,14.73,14.74,14.62,14.7,624107.0,14.73,14.74,14.62,14.7,624107.0
2023-11-22 09:50:00,14.7,14.7,14.55,14.61,659679.0,14.7,14.7,14.55,14.61,659679.0
2023-11-22 09:55:00,14.6,14.66,14.56,14.65,252862.0,14.6,14.66,14.56,14.65,252862.0
2023-11-22 10:00:00,14.65,14.65,14.55,14.62,356158.0,14.65,14.65,14.55,14.62,356158.0
2023-11-22 10:05:00,14.61,14.62,14.55,14.57,347608.0,14.61,14.62,14.55,14.57,347608.0
2023-11-22 10:10:00,14.57,14.65,14.55,14.64,354272.0,14.57,14.65,14.55,14.64,354272.0
2023-11-22 10:15:00,14.65,14.67,14.6,14.67,386123.0,14.65,14.67,14.6,14.67,386123.0
2023-11-22 10:20:00,14.67,14.75,14.65,14.71,387774.0,14.67,14.75,14.65,14.71,387774.0
2023-11-22 10:25:00,14.71,14.8,14.71,14.79,716070.0,14.71,14.8,14.71,14.79,716070.0
2023-11-22 10:30:00,14.79,14.79,14.75,14.77,396405.0,14.79,14.79,14.75,14.77,396405.0
2023-11-22 10:35:00,14.76,14.79,14.75,14.76,373959.0,14.76,14.79,14.75,14.76,373959.0
2023-11-22 10:40:00,14.77,14.79,14.74,14.78,326992.0,14.77,14.79,14.74,14.78,326992.0
2023-11-22 10:45:00,14.78,14.8,14.74,14.75,360249.0,14.78,14.8,14.74,14.75,360249.0
2023-11-22 10:50:00,14.74,14.76,14.67,14.71,331455.0,14.74,14.76,14.67,14.71,331455.0
2023-11-22 10:55:00,14.71,14.78,14.7,14.77,233650.0,14.71,14.78,14.7,14.77,233650.0
2023-11-22 11:00:00,14.77,14.8,14.76,14.78,246071.0,14.77,14.8,14.76,14.78,246071.0
2023-11-22 11:05:00,14.78,14.83,14.76,14.83,603006.0,14.78,14.83,14.76,14.83,603006.0
2023-11-22 11:10:00,14.83,14.84,14.8,14.82,361159.0,14.83,14.84,14.8,14.82,361159.0
2023-11-22 11:15:00,14.82,14.83,14.77,14.78,289998.0,14.82,14.83,14.77,14.78,289998.0
2023-11-22 11:20:00,14.77,14.79,14.76,14.76,172560.0,14.77,14.79,14.76,14.76,172560.0
2023-11-22 11:25:00,14.77,14.77,14.7,14.73,302430.0,14.77,14.77,14.7,14.73,302430.0
2023-11-22 11:30:00,14.73,14.75,14.71,14.74,112484.0,14.73,14.75,14.71,14.74,112484.0
2023-11-22 11:35:00,14.74,14.77,14.73,14.76,200452.0,14.74,14.77,14.73,14.76,200452.0
2023-11-22 11:40:00,14.76,14.77,14.73,14.76,137800.0,14.76,14.77,14.73,14.76,137800.0
2023-11-22 11:45:00,14.76,14.77,14.74,14.76,122296.0,14.76,14.77,14.74,14.76,122296.0
2023-11-22 11:50:00,14.77,14.79,14.74,14.79,114794.0,14.77,14.79,14.74,14.79,114794.0
2023-11-22 11:55:00,14.79,14.82,14.77,14.8,160720.0,14.79,14.82,14.77,14.8,160720.0
2023-11-22 12:00:00,14.81,14.82,14.78,14.79,103610.0,14.81,14.82,14.78,14.79,103610.0
2023-11-22 12:05:00,14.79,14.81,14.77,14.79,238717.0,14.79,14.81,14.77,14.79,238717.0
2023-11-22 12:10:00,14.79,14.79,14.76,14.77,177137.0,14.79,14.79,14.76,14.77,177137.0
2023-11-22 12:15:00,14.77,14.79,14.76,14.77,165932.0,14.77,14.79,14.76,14.77,165932.0
2023-11-22 12:20:00,14.77,14.77,14.74,14.75,121768.0,14.77,14.77,14.74,14.75,121768.0
2023-11-22 12:25:00,14.75,14.75,14.68,14.68,323600.0,14.75,14.75,14.68,14.68,323600.0
2023-11-22 12:30:00,14.69,14.72,14.66,14.69,289551.0,14.69,14.72,14.66,14.69,289551.0
2023-11-22 12:35:00,14.69,14.71,14.68,14.71,113385.0,14.69,14.71,14.68,14.71,113385.0
2023-11-22 12:40:00,14.71,14.72,14.7,14.71,145005.0,14.71,14.72,14.7,14.71,145005.0
2023-11-22 12:45:00,14.71,14.72,14.68,14.69,151844.0,14.71,14.72,14.68,14.69,151844.0
2023-11-22 12:50:00,14.68,14.73,14.68,14.73,198427.0,14.68,14.73,14.68,14.73,198427.0
2023-11-22 12:55:00,14.73,14.75,14.72,14.75,171613.0,14.73,14.75,14.72,14.75,171613.0
2023-11-22 13:00:00,14.75,14.76,14.73,14.73,139358.0,14.75,14.76,14.73,14.73,139358.0
2023-11-22 13:05:00,14.74,14.75,14.72,14.73,138759.0,14.74,14.75,14.72,14.73,138759.0
2023-11-22 13:10:00,14.73,14.74,14.7,14.71,93987.0,14.73,14.74,14.7,14.71,93987.0
2023-11-22 13:15:00,14.71,14.72,14.68,14.71,141925.0,14.71,14.72,14.68,14.71,141925.0
2023-11-22 13:20:00,14.71,14.72,14.68,14.7,113191.0,14.71,14.72,14.68,14.7,113191.0
2023-11-22 13:25:00,14.7,14.72,14.69,14.72,83519.0,14.7,14.72,14.69,14.72,83519.0
2023-11-22 13:30:00,14.72,14.72,14.7,14.71,81723.0,14.72,14.72,14.7,14.71,81723.0
2023-11-22 13:35:00,14.71,14.73,14.7,14.71,74698.0,14.71,14.73,14.7,14.71,74698.0
2023-11-22 13:40:00,14.7,14.71,14.64,14.65,192198.0,14.7,14.71,14.64,14.65,192198.0
2023-11-22 13:45:00,14.65,14.66,14.63,14.65,156309.0,14.65,14.66,14.63,14.65,156309.0
2023-11-22 13:50:00,14.65,14.66,14.64,14.66,97686.0,14.65,14.66,14.64,14.66,97686.0
2023-11-22 13:55:00,14.66,14.66,14.62,14.63,113469.0,14.66,14.66,14.62,14.63,113469.0
2023-11-22 14:00:00,14.63,14.63,14.61,14.62,88918.0,14.63,14.63,14.61,14.62,88918.0
2023-11-22 14:05:00,14.62,14.62,14.56,14.58,189385.0,14.62,14.62,14.56,14.58,189385.0
2023-11-22 14:10:00,14.59,14.59,14.53,14.54,162259.0,14.59,14.59,14.53,14.54,162259.0
2023-11-22 14:15:00,14.54,14.55,14.52,14.53,156664.0,14.54,14.55,14.52,14.53,156664.0
2023-11-22 14:20:00,14.53,14.53,14.5,14.51,106161.0,14.53,14.53,14.5,14.51,106161.0
2023-11-22 14:25:00,14.52,14.52,14.49,14.51,140100.0,14.52,14.52,14.49,14.51,140100.0
2023-11-22 14:30:00,14.51,14.53,14.49,14.53,244225.0,14.51,14.53,14.49,14.53,244225.0
2023-11-22 14:35:00,14.52,14.52,14.43,14.44,266446.0,14.52,14.52,14.43,14.44,266446.0
2023-11-22 14:40:00,14.44,14.46,14.41,14.44,233519.0,14.44,14.46,14.41,14.44,233519.0
2023-11-22 14:45:00,14.44,14.46,14.41,14.46,187488.0,14.44,14.46,14.41,14.46,187488.0
2023-11-22 14:50:00,14.45,14.47,14.45,14.46,134619.0,14.45,14.47,14.45,14.46,134619.0
2023-11-22 14:55:00,14.46,14.48,14.45,14.46,208059.0,14.46,14.48,14.45,14.46,208059.0
2023-11-22 15:00:00,14.45,14.48,14.45,14.47,183341.0,14.45,14.48,14.45,14.47,183341.0
2023-11-22 15:05:00,14.48,14.48,14.45,14.46,187909.0,14.48,14.48,14.45,14.46,187909.0
2023-11-22 15:10:00,14.46,14.47,14.44,14.46,158487.0,14.46,14.47,14.44,14.46,158487.0
2023-11-22 15:15:00,14.45,14.48,14.45,14.48,158643.0,14.45,14.48,14.45,14.48,158643.0
2023-11-22 15:20:00,14.47,14.49,14.45,14.48,244143.0,14.47,14.49,14.45,14.48,244143.0
2023-11-22 15:25:00,14.47,14.49,14.47,14.49,126738.0,14.47,14.49,14.47,14.49,126738.0
2023-11-22 15:30:00,14.49,14.49,14.46,14.46,203614.0,14.49,14.49,14.46,14.46,203614.0
2023-11-22 15:35:00,14.46,14.47,14.44,14.46,380966.0,14.46,14.47,14.44,14.46,380966.0
2023-11-22 15:40:00,14.47,14.49,14.46,14.48,318559.0,14.47,14.49,14.46,14.48,318559.0
2023-11-22 15:45:00,14.48,14.49,14.46,14.46,263741.0,14.48,14.49,14.46,14.46,263741.0
2023-11-22 15:50:00,14.46,14.49,14.46,14.49,570106.0,14.46,14.49,14.46,14.49,570106.0
2023-11-22 15:55:00,14.49,14.5,14.46,14.46,1246866.0,14.49,14.5,14.46,14.46,1246866.0
2023-11-24 09:30:00,14.27,14.33,14.18,14.19,671209.0,14.27,14.33,14.18,14.19,671209.0
2023-11-24 09:35:00,14.18,14.25,14.12,14.22,413419.0,14.18,14.25,14.12,14.22,413419.0
2023-11-24 09:40:00,14.22,14.34,14.21,14.31,312817.0,14.22,14.34,14.21,14.31,312817.0
2023-11-24 09:45:00,14.31,14.34,14.28,14.29,255514.0,14.31,14.34,14.28,14.29,255514.0
2023-11-24 09:50:00,14.29,14.35,14.28,14.34,164705.0,14.29,14.35,14.28,14.34,164705.0
2023-11-24 09:55:00,14.35,14.38,14.3,14.31,284310.0,14.35,14.38,14.3,14.31,284310.0
2023-11-24 10:00:00,14.31,14.34,14.29,14.32,223767.0,14.31,14.34,14.29,14.32,223767.0
2023-11-24 10:05:00,14.32,14.34,14.3,14.3,105406.0,14.32,14.34,14.3,14.3,105406.0
2023-11-24 10:10:00,14.31,14.32,14.28,14.32,168827.0,14.31,14.32,14.28,14.32,168827.0
2023-11-24 10:15:00,14.31,14.38,14.31,14.37,222667.0,14.31,14.38,14.31,14.37,222667.0
2023-11-24 10:20:00,14.37,14.39,14.35,14.38,145187.0,14.37,14.39,14.35,14.38,145187.0
2023-11-24 10:25:00,14.39,14.41,14.38,14.39,160584.0,14.39,14.41,14.38,14.39,160584.0
2023-11-24 10:30:00,14.39,14.4,14.37,14.4,177934.0,14.39,14.4,14.37,14.4,177934.0
2023-11-24 10:35:00,14.4,14.41,14.38,14.39,137175.0,14.4,14.41,14.38,14.39,137175.0
2023-11-24 10:40:00,14.39,14.41,14.38,14.39,212781.0,14.39,14.41,14.38,14.39,212781.0
2023-11-24 10:45:00,14.39,14.39,14.34,14.37,154629.0,14.39,14.39,14.34,14.37,154629.0
2023-11-24 10:50:00,14.37,14.37,14.31,14.36,179274.0,14.37,14.37,14.31,14.36,179274.0
2023-11-24 10:55:00,14.36,14.43,14.34,14.43,206349.0,14.36,14.43,14.34,14.43,206349.0
2023-11-24 11:00:00,14.43,14.45,14.42,14.43,226806.0,14.43,14.45,14.42,14.43,226806.0
2023-11-24 11:05:00,14.42,14.43,14.4,14.4,77214.0,14.42,14.43,14.4,14.4,77214.0
2023-11-24 11:10:00,14.4,14.42,14.39,14.4,154162.0,14.4,14.42,14.39,14.4,154162.0
2023-11-24 11:15:00,14.4,14.4,14.38,14.38,58860.0,14.4,14.4,14.38,14.38,58860.0
2023-11-24 11:20:00,14.39,14.39,14.34,14.36,136867.0,14.39,14.39,14.34,14.36,136867.0
2023-11-24 11:25:00,14.36,14.38,14.34,14.38,129426.0,14.36,14.38,14.34,14.38,129426.0
2023-11-24 11:30:00,14.38,14.38,14.37,14.38,84179.0,14.38,14.38,14.37,14.38,84179.0
2023-11-24 11:35:00,14.37,14.38,14.35,14.36,69305.0,14.37,14.38,14.35,14.36,69305.0
2023-11-24 11:40:00,14.36,14.38,14.35,14.38,101349.0,14.36,14.38,14.35,14.38,101349.0
2023-11-24 11:45:00,14.38,14.38,14.34,14.35,117377.0,14.38,14.38,14.34,14.35,117377.0
2023-11-24 11:50:00,14.35,14.36,14.33,14.33,130450.0,14.35,14.36,14.33,14.33,130450.0
2023-11-24 11:55:00,14.33,14.36,14.33,14.34,72079.0,14.33,14.36,14.33,14.34,72079.0
2023-11-24 12:00:00,14.33,14.35,14.31,14.35,191606.0,14.33,14.35,14.31,14.35,191606.0
2023-11-24 12:05:00,14.35,14.37,14.34,14.35,114569.0,14.35,14.37,14.34,14.35,114569.0
2023-11-24 12:10:00,14.36,14.37,14.34,14.36,57166.0,14.36,14.37,14.34,14.36,57166.0
2023-11-24 12:15:00,14.37,14.37,14.36,14.37,32926.0,14.37,14.37,14.36,14.37,32926.0
2023-11-24 12:20:00,14.37,14.41,14.36,14.4,134186.0,14.37,14.41,14.36,14.4,134186.0
2023-11-24 12:25:00,14.41,14.42,14.39,14.4,172616.0,14.41,14.42,14.39,14.4,172616.0
2023-11-24 12:30:00,14.4,14.42,14.39,14.42,127349.0,14.4,14.42,14.39,14.42,127349.0
2023-11-24 12:35:00,14.42,14.45,14.41,14.44,227525.0,14.42,14.45,14.41,14.44,227525.0
2023-11-24 12:40:00,14.45,14.46,14.44,14.46,164308.0,14.45,14.46,14.44,14.46,164308.0
2023-11-24 12:45:00,14.46,14.46,14.42,14.44,222059.0,14.46,14.46,14.42,14.44,222059.0
2023-11-24 12:50:00,14.44,14.45,14.43,14.44,204961.0,14.44,14.45,14.43,14.44,204961.0
2023-11-24 12:55:00,14.44,14.45,14.41,14.41,516254.0,14.44,14.45,14.41,14.41,516254.0
2023-11-27 09:30:00,14.38,14.52,14.37,14.52,512366.0,14.38,14.52,14.37,14.52,512366.0
2023-11-27 09:35:00,14.51,14.51,14.4,14.42,357577.0,14.51,14.51,14.4,14.42,357577.0
2023-11-27 09:40:00,14.41,14.44,14.35,14.42,332392.0,14.41,14.44,14.35,14.42,332392.0
2023-11-27 09:45:00,14.42,14.57,14.41,14.55,468180.0,14.42,14.57,14.41,14.55,468180.0
2023-11-27 09:50:00,14.54,14.59,14.52,14.59,371853.0,14.54,14.59,14.52,14.59,371853.0
2023-11-27 09:55:00,14.58,14.6,14.55,14.55,321452.0,14.58,14.6,14.55,14.55,321452.0
2023-11-27 10:00:00,14.56,14.59,14.52,14.58,240907.0,14.56,14.59,14.52,14.58,240907.0
2023-11-27 10:05:00,14.58,14.7,14.56,14.69,670113.0,14.58,14.7,14.56,14.69,670113.0
2023-11-27 10:10:00,14.69,14.69,14.64,14.69,172750.0,14.69,14.69,14.64,14.69,172750.0
2023-11-27 10:15:00,14.69,14.69,14.65,14.67,239712.0,14.69,14.69,14.65,14.67,239712.0
2023-11-27 10:20:00,14.67,14.7,14.61,14.63,421693.0,14.67,14.7,14.61,14.63,421693.0
2023-11-27 10:25:00,14.63,14.66,14.62,14.63,134762.0,14.63,14.66,14.62,14.63,134762.0
2023-11-27 10:30:00,14.63,14.69,14.62,14.68,278181.0,14.63,14.69,14.62,14.68,278181.0
2023-11-27 10:35:00,14.67,14.74,14.67,14.71,247513.0,14.67,14.74,14.67,14.71,247513.0
2023-11-27 10:40:00,14.71,14.73,14.7,14.71,211854.0,14.71,14.73,14.7,14.71,211854.0
2023-11-27 10:45:00,14.7,14.72,14.66,14.72,210074.0,14.7,14.72,14.66,14.72,210074.0
2023-11-27 10:50:00,14.71,14.74,14.7,14.71,238893.0,14.71,14.74,14.7,14.71,238893.0
2023-11-27 10:55:00,14.71,14.73,14.68,14.71,216261.0,14.71,14.73,14.68,14.71,216261.0
2023-11-27 11:00:00,14.71,14.72,14.66,14.67,206027.0,14.71,14.72,14.66,14.67,206027.0
2023-11-27 11:05:00,14.67,14.71,14.65,14.7,193879.0,14.67,14.71,14.65,14.7,193879.0
2023-11-27 11:10:00,14.71,14.72,14.68,14.7,144881.0,14.71,14.72,14.68,14.7,144881.0
2023-11-27 11:15:00,14.71,14.74,14.69,14.7,183928.0,14.71,14.74,14.69,14.7,183928.0
2023-11-27 11:20:00,14.69,14.7,14.68,14.69,149450.0,14.69,14.7,14.68,14.69,149450.0
2023-11-27 11:25:00,14.69,14.71,14.65,14.67,155542.0,14.69,14.71,14.65,14.67,155542.0
2023-11-27 11:30:00,14.67,14.69,14.65,14.67,290864.0,14.67,14.69,14.65,14.67,290864.0
2023-11-27 11:35:00,14.67,14.68,14.62,14.62,143383.0,14.67,14.68,14.62,14.62,143383.0
2023-11-27 11:40:00,14.62,14.63,14.57,14.58,362050.0,14.62,14.63,14.57,14.58,362050.0
2023-11-27 11:45:00,14.58,14.61,14.57,14.59,281995.0,14.58,14.61,14.57,14.59,281995.0
2023-11-27 11:50:00,14.6,14.65,14.59,14.61,204449.0,14.6,14.65,14.59,14.61,204449.0
2023-11-27 11:55:00,14.61,14.61,14.59,14.59,136863.0,14.61,14.61,14.59,14.59,136863.0
2023-11-27 12:00:00,14.59,14.61,14.56,14.6,188922.0,14.59,14.61,14.56,14.6,188922.0
2023-11-27 12:05:00,14.61,14.64,14.59,14.62,158630.0,14.61,14.64,14.59,14.62,158630.0
2023-11-27 12:10:00,14.63,14.64,14.62,14.64,77334.0,14.63,14.64,14.62,14.64,77334.0
2023-11-27 12:15:00,14.64,14.64,14.61,14.61,89055.0,14.64,14.64,14.61,14.61,89055.0
2023-11-27 12:20:00,14.61,14.62,14.6,14.62,135188.0,14.61,14.62,14.6,14.62,135188.0
2023-11-27 12:25:00,14.61,14.61,14.57,14.6,351291.0,14.61,14.61,14.57,14.6,351291.0
2023-11-27 12:30:00,14.6,14.6,14.59,14.6,45885.0,14.6,14.6,14.59,14.6,45885.0
2023-11-27 12:35:00,14.6,14.63,14.59,14.62,165564.0,14.6,14.63,14.59,14.62,165564.0
2023-11-27 12:40:00,14.61,14.64,14.61,14.63,169070.0,14.61,14.64,14.61,14.63,169070.0
2023-11-27 12:45:00,14.63,14.63,14.59,14.6,119509.0,14.63,14.63,14.59,14.6,119509.0
2023-11-27 12:50:00,14.59,14.59,14.56,14.57,324219.0,14.59,14.59,14.56,14.57,324219.0
2023-11-27 12:55:00,14.57,14.57,14.54,14.54,101723.0,14.57,14.57,14.54,14.54,101723.0
2023-11-27 13:00:00,14.54,14.55,14.52,14.54,315770.0,14.54,14.55,14.52,14.54,315770.0
2023-11-27 13:05:00,14.54,14.55,14.52,14.52,281599.0,14.54,14.55,14.52,14.52,281599.0
2023-11-27 13:10:00,14.52,14.58,14.52,14.58,127785.0,14.52,14.58,14.52,14.58,127785.0
2023-11-27 13:15:00,14.58,14.58,14.55,14.56,119612.0,14.58,14.58,14.55,14.56,119612.0
2023-11-27 13:20:00,14.57,14.57,14.54,14.55,78868.0,14.57,14.57,14.54,14.55,78868.0
2023-11-27 13:25:00,14.55,14.56,14.52,14.53,95915.0,14.55,14.56,14.52,14.53,95915.0
2023-11-27 13:30:00,14.53,14.56,14.53,14.54,68052.0,14.53,14.56,14.53,14.54,68052.0
2023-11-27 13:35:00,14.54,14.55,14.53,14.54,158270.0,14.54,14.55,14.53,14.54,158270.0
2023-11-27 13:40:00,14.54,14.56,14.53,14.53,265883.0,14.54,14.56,14.53,14.53,265883.0
2023-11-27 13:45:00,14.54,14.56,14.52,14.56,219768.0,14.54,14.56,14.52,14.56,219768.0
2023-11-27 13:50:00,14.56,14.62,14.55,14.61,173256.0,14.56,14.62,14.55,14.61,173256.0
2023-11-27 13:55:00,14.61,14.63,14.6,14.62,127160.0,14.61,14.63,14.6,14.62,127160.0
2023-11-27 14:00:00,14.62,14.65,14.62,14.65,128556.0,14.62,14.65,14.62,14.65,128556.0
2023-11-27 14:05:00,14.64,14.65,14.62,14.64,175004.0,14.64,14.65,14.62,14.64,175004.0
2023-11-27 14:10:00,14.63,14.65,14.63,14.64,81222.0,14.63,14.65,14.63,14.64,81222.0
2023-11-27 14:15:00,14.63,14.64,14.58,14.59,100155.0,14.63,14.64,14.58,14.59,100155.0
2023-11-27 14:20:00,14.59,14.62,14.58,14.62,145191.0,14.59,14.62,14.58,14.62,145191.0
2023-11-27 14:25:00,14.61,14.62,14.6,14.61,91959.0,14.61,14.62,14.6,14.61,91959.0
2023-11-27 14:30:00,14.61,14.62,14.6,14.62,33910.0,14.61,14.62,14.6,14.62,33910.0
2023-11-27 14:35:00,14.62,14.63,14.59,14.59,114928.0,14.62,14.63,14.59,14.59,114928.0
2023-11-27 14:40:00,14.59,14.61,14.56,14.58,149243.0,14.59,14.61,14.56,14.58,149243.0
2023-11-27 14:45:00,14.58,14.59,14.56,14.58,121149.0,14.58,14.59,14.56,14.58,121149.0
2023-11-27 14:50:00,14.58,14.58,14.56,14.57,90114.0,14.58,14.58,14.56,14.57,90114.0
2023-11-27 14:55:00,14.57,14.6,14.57,14.6,130956.0,14.57,14.6,14.57,14.6,130956.0
2023-11-27 15:00:00,14.6,14.6,14.58,14.59,62176.0,14.6,14.6,14.58,14.59,62176.0
2023-11-27 15:05:00,14.59,14.63,14.58,14.62,212228.0,14.59,14.63,14.58,14.62,212228.0
2023-11-27 15:10:00,14.62,14.63,14.61,14.63,104859.0,14.62,14.63,14.61,14.63,104859.0
2023-11-27 15:15:00,14.63,14.63,14.6,14.62,182860.0,14.63,14.63,14.6,14.62,182860.0
2023-11-27 15:20:00,14.62,14.63,14.61,14.63,168037.0,14.62,14.63,14.61,14.63,168037.0
2023-11-27 15:25:00,14.63,14.65,14.62,14.65,140566.0,14.63,14.65,14.62,14.65,140566.0
2023-11-27 15:30:00,14.64,14.65,14.62,14.63,302864.0,14.64,14.65,14.62,14.63,302864.0
2023-11-27 15:35:00,14.63,14.64,14.6,14.63,319365.0,14.63,14.64,14.6,14.63,319365.0
2023-11-27 15:40:00,14.63,14.65,14.62,14.65,260788.0,14.63,14.65,14.62,14.65,260788.0
2023-11-27 15:45:00,14.65,14.65,14.63,14.65,502845.0,14.65,14.65,14.63,14.65,502845.0
2023-11-27 15:50:00,14.64,14.67,14.64,14.66,726271.0,14.64,14.67,14.64,14.66,726271.0
2023-11-27 15:55:00,14.66,14.66,14.64,14.65,1242481.0,14.66,14.66,14.64,14.65,1242481.0
2023-11-28 09:30:00,14.68,14.73,14.6,14.66,751390.0,14.68,14.73,14.6,14.66,751390.0
2023-11-28 09:35:00,14.67,14.7,14.59,14.63,374714.0,14.67,14.7,14.59,14.63,374714.0
2023-11-28 09:40:00,14.63,14.64,14.53,14.58,528425.0,14.63,14.64,14.53,14.58,528425.0
2023-11-28 09:45:00,14.58,14.64,14.57,14.6,174988.0,14.58,14.64,14.57,14.6,174988.0
2023-11-28 09:50:00,14.6,14.6,14.53,14.54,264739.0,14.6,14.6,14.53,14.54,264739.0
2023-11-28 09:55:00,14.54,14.55,14.48,14.49,302038.0,14.54,14.55,14.48,14.49,302038.0
2023-11-28 10:00:00,14.49,14.56,14.48,14.55,284417.0,14.49,14.56,14.48,14.55,284417.0
2023-11-28 10:05:00,14.56,14.62,14.54,14.59,360104.0,14.56,14.62,14.54,14.59,360104.0
2023-11-28 10:10:00,14.6,14.67,14.57,14.66,156323.0,14.6,14.67,14.57,14.66,156323.0
2023-11-28 10:15:00,14.66,14.69,14.65,14.67,276453.0,14.66,14.69,14.65,14.67,276453.0
2023-11-28 10:20:00,14.66,14.68,14.64,14.67,94284.0,14.66,14.68,14.64,14.67,94284.0
2023-11-28 10:25:00,14.68,14.69,14.62,14.63,172667.0,14.68,14.69,14.62,14.63,172667.0
2023-11-28 10:30:00,14.62,14.64,14.59,14.6,312742.0,14.62,14.64,14.59,14.6,312742.0
2023-11-28 10:35:00,14.6,14.69,14.58,14.67,410941.0,14.6,14.69,14.58,14.67,410941.0
2023-11-28 10:40:00,14.67,14.75,14.66,14.75,352337.0,14.67,14.75,14.66,14.75,352337.0
2023-11-28 10:45:00,14.75,14.75,14.7,14.7,270704.0,14.75,14.75,14.7,14.7,270704.0
2023-11-28 10:50:00,14.7,14.74,14.69,14.73,117540.0,14.7,14.74,14.69,14.73,117540.0
2023-11-28 10:55:00,14.73,14.78,14.71,14.76,341998.0,14.73,14.78,14.71,14.76,341998.0
2023-11-28 11:00:00,14.76,14.78,14.73,14.74,201501.0,14.76,14.78,14.73,14.74,201501.0
2023-11-28 11:05:00,14.74,14.76,14.73,14.74,122474.0,14.74,14.76,14.73,14.74,122474.0
2023-11-28 11:10:00,14.73,14.74,14.7,14.73,139109.0,14.73,14.74,14.7,14.73,139109.0
2023-11-28 11:15:00,14.73,14.76,14.72,14.75,99062.0,14.73,14.76,14.72,14.75,99062.0
2023-11-28 11:20:00,14.75,14.76,14.72,14.73,131689.0,14.75,14.76,14.72,14.73,131689.0
2023-11-28 11:25:00,14.74,14.74,14.7,14.71,203547.0,14.74,14.74,14.7,14.71,203547.0
2023-11-28 11:30:00,14.71,14.74,14.7,14.74,106333.0,14.71,14.74,14.7,14.74,106333.0
2023-11-28 11:35:00,14.73,14.74,14.71,14.73,115923.0,14.73,14.74,14.71,14.73,115923.0
2023-11-28 11:40:00,14.73,14.74,14.71,14.73,107347.0,14.73,14.74,14.71,14.73,107347.0
2023-11-28 11:45:00,14.72,14.74,14.71,14.73,90734.0,14.72,14.74,14.71,14.73,90734.0
2023-11-28 11:50:00,14.73,14.74,14.71,14.72,81618.0,14.73,14.74,14.71,14.72,81618.0
2023-11-28 11:55:00,14.71,14.72,14.7,14.71,85646.0,14.71,14.72,14.7,14.71,85646.0
2023-11-28 12:00:00,14.7,14.73,14.7,14.73,52942.0,14.7,14.73,14.7,14.73,52942.0
2023-11-28 12:05:00,14.73,14.73,14.7,14.73,133627.0,14.73,14.73,14.7,14.73,133627.0
2023-11-28 12:10:00,14.73,14.75,14.71,14.75,96605.0,14.73,14.75,14.71,14.75,96605.0
2023-11-28 12:15:00,14.74,14.75,14.7,14.7,95774.0,14.74,14.75,14.7,14.7,95774.0
2023-11-28 12:20:00,14.71,14.71,14.69,14.7,100727.0,14.71,14.71,14.69,14.7,100727.0
2023-11-28 12:25:00,14.7,14.7,14.66,14.67,300025.0,14.7,14.7,14.66,14.67,300025.0
2023-11-28 12:30:00,14.68,14.68,14.63,14.65,238437.0,14.68,14.68,14.63,14.65,238437.0
2023-11-28 12:35:00,14.64,14.67,14.63,14.66,90870.0,14.64,14.67,14.63,14.66,90870.0
2023-11-28 12:40:00,14.66,14.67,14.63,14.64,129107.0,14.66,14.67,14.63,14.64,129107.0
2023-11-28 12:45:00,14.64,14.65,14.6,14.61,122836.0,14.64,14.65,14.6,14.61,122836.0
2023-11-28 12:50:00,14.61,14.62,14.57,14.61,255103.0,14.61,14.62,14.57,14.61,255103.0
2023-11-28 12:55:00,14.62,14.62,14.59,14.61,127812.0,14.62,14.62,14.59,14.61,127812.0
2023-11-28 13:00:00,14.61,14.61,14.53,14.58,251836.0,14.61,14.61,14.53,14.58,251836.0
2023-11-28 13:05:00,14.58,14.59,14.57,14.59,69208.0,14.58,14.59,14.57,14.59,69208.0
2023-11-28 13:10:00,14.59,14.62,14.57,14.61,146982.0,14.59,14.62,14.57,14.61,146982.0
2023-11-28 13:15:00,14.61,14.63,14.58,14.62,109776.0,14.61,14.63,14.58,14.62,109776.0
2023-11-28 13:20:00,14.62,14.67,14.61,14.64,208351.0,14.62,14.67,14.61,14.64,208351.0
2023-11-28 13:25:00,14.64,14.64,14.61,14.62,115587.0,14.64,14.64,14.61,14.62,115587.0
2023-11-28 13:30:00,14.62,14.63,14.59,14.6,109855.0,14.62,14.63,14.59,14.6,109855.0
2023-11-28 13:35:00,14.61,14.62,14.59,14.6,115801.0,14.61,14.62,14.59,14.6,115801.0
2023-11-28 13:40:00,14.6,14.63,14.59,14.61,104261.0,14.6,14.63,14.59,14.61,104261.0
2023-11-28 13:45:00,14.61,14.63,14.6,14.61,138453.0,14.61,14.63,14.6,14.61,138453.0
2023-11-28 13:50:00,14.61,14.62,14.6,14.61,72673.0,14.61,14.62,14.6,14.61,72673.0
2023-11-28 13:55:00,14.61,14.61,14.59,14.6,131160.0,14.61,14.61,14.59,14.6,131160.0
2023-11-28 14:00:00,14.6,14.6,14.57,14.58,322901.0,14.6,14.6,14.57,14.58,322901.0
2023-11-28 14:05:00,14.58,14.6,14.57,14.59,103355.0,14.58,14.6,14.57,14.59,103355.0
2023-11-28 14:10:00,14.59,14.61,14.58,14.6,85256.0,14.59,14.61,14.58,14.6,85256.0
2023-11-28 14:15:00,14.6,14.61,14.59,14.6,80785.0,14.6,14.61,14.59,14.6,80785.0
2023-11-28 14:20:00,14.6,14.61,14.58,14.59,96857.0,14.6,14.61,14.58,14.59,96857.0
2023-11-28 14:25:00,14.59,14.6,14.57,14.6,127530.0,14.59,14.6,14.57,14.6,127530.0
2023-11-28 14:30:00,14.59,14.62,14.58,14.6,127902.0,14.59,14.62,14.58,14.6,127902.0
2023-11-28 14:35:00,14.6,14.62,14.59,14.6,166627.0,14.6,14.62,14.59,14.6,166627.0
2023-11-28 14:40:00,14.6,14.6,14.59,14.6,82921.0,14.6,14.6,14.59,14.6,82921.0
2023-11-28 14:45:00,14.6,14.61,14.59,14.61,85440.0,14.6,14.61,14.59,14.61,85440.0
2023-11-28 14:50:00,14.61,14.64,14.6,14.64,114956.0,14.61,14.64,14.6,14.64,114956.0
2023-11-28 14:55:00,14.64,14.64,14.6,14.62,177352.0,14.64,14.64,14.6,14.62,177352.0
2023-11-28 15:00:00,14.62,14.62,14.61,14.62,47019.0,14.62,14.62,14.61,14.62,47019.0
2023-11-28 15:05:00,14.62,14.62,14.6,14.62,66865.0,14.62,14.62,14.6,14.62,66865.0
2023-11-28 15:10:00,14.62,14.63,14.61,14.63,117961.0,14.62,14.63,14.61,14.63,117961.0
2023-11-28 15:15:00,14.63,14.65,14.62,14.64,150096.0,14.63,14.65,14.62,14.64,150096.0
2023-11-28 15:20:00,14.65,14.65,14.6,14.63,165526.0,14.65,14.65,14.6,14.63,165526.0
2023-11-28 15:25:00,14.63,14.63,14.61,14.62,137892.0,14.63,14.63,14.61,14.62,137892.0
2023-11-28 15:30:00,14.62,14.63,14.61,14.63,189248.0,14.62,14.63,14.61,14.63,189248.0
2023-11-28 15:35:00,14.63,14.64,14.61,14.62,125604.0,14.63,14.64,14.61,14.62,125604.0
2023-11-28 15:40:00,14.62,14.65,14.61,14.65,175431.0,14.62,14.65,14.61,14.65,175431.0
2023-11-28 15:45:00,14.65,14.67,14.63,14.67,375493.0,14.65,14.67,14.63,14.67,375493.0
2023-11-28 15:50:00,14.67,14.67,14.62,14.64,411128.0,14.67,14.67,14.62,14.64,411128.0
2023-11-28 15:55:00,14.64,14.65,14.63,14.63,621925.0,14.64,14.65,14.63,14.63,621925.0
2023-11-29 09:30:00,14.81,15.01,14.81,14.95,1245462.0,14.81,15.01,14.81,14.95,1245462.0
2023-11-29 09:35:00,14.95,14.99,14.79,14.89,499486.0,14.95,14.99,14.79,14.89,499486.0
2023-11-29 09:40:00,14.88,15.09,14.88,15.09,820807.0,14.88,15.09,14.88,15.09,820807.0
2023-11-29 09:45:00,15.09,15.18,15.09,15.13,942153.0,15.09,15.18,15.09,15.13,942153.0
2023-11-29 09:50:00,15.13,15.27,15.13,15.26,985589.0,15.13,15.27,15.13,15.26,985589.0
2023-11-29 09:55:00,15.26,15.3,15.19,15.21,870622.0,15.26,15.3,15.19,15.21,870622.0
2023-11-29 10:00:00,15.21,15.22,15.12,15.15,586839.0,15.21,15.22,15.12,15.15,586839.0
2023-11-29 10:05:00,15.15,15.15,15.02,15.04,558172.0,15.15,15.15,15.02,15.04,558172.0
2023-11-29 10:10:00,15.03,15.04,14.99,15.02,751562.0,15.03,15.04,14.99,15.02,751562.0
2023-11-29 10:15:00,15.01,15.02,14.94,14.94,358360.0,15.01,15.02,14.94,14.94,358360.0
2023-11-29 10:20:00,14.94,14.95,14.81,14.85,506208.0,14.94,14.95,14.81,14.85,506208.0
2023-11-29 10:25:00,14.85,14.89,14.83,14.89,365733.0,14.85,14.89,14.83,14.89,365733.0
2023-11-29 10:30:00,14.89,14.9,14.82,14.85,416476.0,14.89,14.9,14.82,14.85,416476.0
2023-11-29 10:35:00,14.86,14.93,14.83,14.92,306854.0,14.86,14.93,14.83,14.92,306854.0
2023-11-29 10:40:00,14.92,14.96,14.9,14.94,305332.0,14.92,14.96,14.9,14.94,305332.0
2023-11-29 10:45:00,14.94,14.94,14.9,14.94,118632.0,14.94,14.94,14.9,14.94,118632.0
2023-11-29 10:50:00,14.94,14.99,14.93,14.97,203201.0,14.94,14.99,14.93,14.97,203201.0
2023-11-29 10:55:00,14.97,14.98,14.91,14.91,241954.0,14.97,14.98,14.91,14.91,241954.0
2023-11-29 11:00:00,14.92,14.98,14.91,14.98,175891.0,14.92,14.98,14.91,14.98,175891.0
2023-11-29 11:05:00,14.98,14.98,14.88,14.89,433565.0,14.98,14.98,14.88,14.89,433565.0
2023-11-29 11:10:00,14.89,14.89,14.81,14.82,379783.0,14.89,14.89,14.81,14.82,379783.0
2023-11-29 11:15:00,14.82,14.83,14.76,14.81,734482.0,14.82,14.83,14.76,14.81,734482.0
2023-11-29 11:20:00,14.81,14.87,14.81,14.86,350980.0,14.81,14.87,14.81,14.86,350980.0
2023-11-29 11:25:00,14.85,14.87,14.83,14.83,239348.0,14.85,14.87,14.83,14.83,239348.0
2023-11-29 11:30:00,14.83,14.86,14.8,14.83,282989.0,14.83,14.86,14.8,14.83,282989.0
2023-11-29 11:35:00,14.83,14.88,14.82,14.88,225625.0,14.83,14.88,14.82,14.88,225625.0
2023-11-29 11:40:00,14.87,14.89,14.86,14.88,178168.0,14.87,14.89,14.86,14.88,178168.0
2023-11-29 11:45:00,14.87,14.89,14.86,14.89,182185.0,14.87,14.89,14.86,14.89,182185.0
2023-11-29 11:50:00,14.88,14.94,14.87,14.94,152519.0,14.88,14.94,14.87,14.94,152519.0
2023-11-29 11:55:00,14.94,14.96,14.91,14.95,222796.0,14.94,14.96,14.91,14.95,222796.0
2023-11-29 12:00:00,14.94,14.95,14.9,14.93,130242.0,14.94,14.95,14.9,14.93,130242.0
2023-11-29 12:05:00,14.93,14.98,14.91,14.98,227088.0,14.93,14.98,14.91,14.98,227088.0
2023-11-29 12:10:00,14.98,14.99,14.96,14.97,188592.0,14.98,14.99,14.96,14.97,188592.0
2023-11-29 12:15:00,14.97,14.98,14.96,14.98,161413.0,14.97,14.98,14.96,14.98,161413.0
2023-11-29 12:20:00,14.98,14.98,14.95,14.98,149886.0,14.98,14.98,14.95,14.98,149886.0
2023-11-29 12:25:00,14.98,15.03,14.97,15.02,313821.0,14.98,15.03,14.97,15.02,313821.0
2023-11-29 12:30:00,15.02,15.07,15.01,15.07,211880.0,15.02,15.07,15.01,15.07,211880.0
2023-11-29 12:35:00,15.06,15.08,15.04,15.07,285477.0,15.06,15.08,15.04,15.07,285477.0
2023-11-29 12:40:00,15.07,15.08,15.04,15.06,114217.0,15.07,15.08,15.04,15.06,114217.0
2023-11-29 12:45:00,15.06,15.08,15.05,15.06,147714.0,15.06,15.08,15.05,15.06,147714.0
2023-11-29 12:50:00,15.06,15.08,15.03,15.04,248208.0,15.06,15.08,15.03,15.04,248208.0
2023-11-29 12:55:00,15.04,15.06,15.04,15.06,125157.0,15.04,15.06,15.04,15.06,125157.0
2023-11-29 13:00:00,15.06,15.06,15.02,15.02,132685.0,15.06,15.06,15.02,15.02,132685.0
2023-11-29 13:05:00,15.02,15.05,15.01,15.02,135877.0,15.02,15.05,15.01,15.02,135877.0
2023-11-29 13:10:00,15.03,15.03,15.0,15.02,112171.0,15.03,15.03,15.0,15.02,112171.0
2023-11-29 13:15:00,15.01,15.02,15.0,15.0,102175.0,15.01,15.02,15.0,15.0,102175.0
2023-11-29 13:20:00,15.0,15.01,14.99,15.01,191428.0,15.0,15.01,14.99,15.01,191428.0
2023-11-29 13:25:00,15.01,15.02,14.99,15.0,170149.0,15.01,15.02,14.99,15.0,170149.0
2023-11-29 13:30:00,15.0,15.0,14.96,14.96,178987.0,15.0,15.0,14.96,14.96,178987.0
2023-11-29 13:35:00,14.97,15.01,14.96,15.0,140121.0,14.97,15.01,14.96,15.0,140121.0
2023-11-29 13:40:00,15.01,15.02,15.0,15.02,95478.0,15.01,15.02,15.0,15.02,95478.0
2023-11-29 13:45:00,15.02,15.03,15.0,15.02,139404.0,15.02,15.03,15.0,15.02,139404.0
2023-11-29 13:50:00,15.02,15.04,15.0,15.03,201094.0,15.02,15.04,15.0,15.03,201094.0
2023-11-29 13:55:00,15.02,15.03,15.01,15.01,85624.0,15.02,15.03,15.01,15.01,85624.0
2023-11-29 14:00:00,15.02,15.02,14.99,15.01,228743.0,15.02,15.02,14.99,15.01,228743.0
2023-11-29 14:05:00,15.0,15.02,14.98,14.99,101105.0,15.0,15.02,14.98,14.99,101105.0
2023-11-29 14:10:00,14.99,15.02,14.98,15.02,121555.0,14.99,15.02,14.98,15.02,121555.0
2023-11-29 14:15:00,15.0,15.04,15.0,15.02,172983.0,15.0,15.04,15.0,15.02,172983.0
2023-11-29 14:20:00,15.02,15.03,15.01,15.02,133479.0,15.02,15.03,15.01,15.02,133479.0
2023-11-29 14:25:00,15.02,15.02,15.0,15.01,116362.0,15.02,15.02,15.0,15.01,116362.0
2023-11-29 14:30:00,15.01,15.01,14.95,14.96,170991.0,15.01,15.01,14.95,14.96,170991.0
2023-11-29 14:35:00,14.95,14.96,14.92,14.93,104326.0,14.95,14.96,14.92,14.93,104326.0
2023-11-29 14:40:00,14.93,14.94,14.92,14.94,118612.0,14.93,14.94,14.92,14.94,118612.0
2023-11-29 14:45:00,14.94,14.98,14.93,14.98,135780.0,14.94,14.98,14.93,14.98,135780.0
2023-11-29 14:50:00,14.98,14.99,14.96,14.96,98158.0,14.98,14.99,14.96,14.96,98158.0
2023-11-29 14:55:00,14.97,14.98,14.94,14.96,140152.0,14.97,14.98,14.94,14.96,140152.0
2023-11-29 15:00:00,14.95,14.96,14.93,14.94,112753.0,14.95,14.96,14.93,14.94,112753.0
2023-11-29 15:05:00,14.94,14.95,14.93,14.94,200725.0,14.94,14.95,14.93,14.94,200725.0
2023-11-29 15:10:00,14.94,14.94,14.91,14.92,196873.0,14.94,14.94,14.91,14.92,196873.0
2023-11-29 15:15:00,14.92,14.92,14.89,14.91,212015.0,14.92,14.92,14.89,14.91,212015.0
2023-11-29 15:20:00,14.92,14.93,14.9,14.91,164846.0,14.92,14.93,14.9,14.91,164846.0
2023-11-29 15:25:00,14.91,14.92,14.9,14.91,184949.0,14.91,14.92,14.9,14.91,184949.0
2023-11-29 15:30:00,14.91,14.94,14.9,14.93,251084.0,14.91,14.94,14.9,14.93,251084.0
2023-11-29 15:35:00,14.93,14.93,14.88,14.9,305574.0,14.93,14.93,14.88,14.9,305574.0
2023-11-29 15:40:00,14.9,14.96,14.89,14.95,748099.0,14.9,14.96,14.89,14.95,748099.0
2023-11-29 15:45:00,14.95,14.96,14.91,14.92,666702.0,14.95,14.96,14.91,14.92,666702.0
2023-11-29 15:50:00,14.92,14.93,14.9,14.91,490804.0,14.92,14.93,14.9,14.91,490804.0
2023-11-29 15:55:00,14.91,14.92,14.88,14.91,1530321.0,14.91,14.92,14.88,14.91,1530321.0
2023-11-30 09:30:00,15.1,15.17,15.03,15.12,966166.0,15.1,15.17,15.03,15.12,966166.0
2023-11-30 09:35:00,15.12,15.12,14.93,14.94,584883.0,15.12,15.12,14.93,14.94,584883.0
2023-11-30 09:40:00,14.94,14.95,14.83,14.88,649559.0,14.94,14.95,14.83,14.88,649559.0
2023-11-30 09:45:00,14.89,14.96,14.86,14.9,352240.0,14.89,14.96,14.86,14.9,352240.0
2023-11-30 09:50:00,14.9,14.98,14.9,14.97,324413.0,14.9,14.98,14.9,14.97,324413.0
2023-11-30 09:55:00,14.97,15.02,14.96,15.01,263486.0,14.97,15.02,14.96,15.01,263486.0
2023-11-30 10:00:00,15.02,15.03,14.95,15.01,384388.0,15.02,15.03,14.95,15.01,384388.0
2023-11-30 10:05:00,15.01,15.05,14.91,14.99,1292824.0,15.01,15.05,14.91,14.99,1292824.0
2023-11-30 10:10:00,14.99,15.01,14.95,14.99,246234.0,14.99,15.01,14.95,14.99,246234.0
2023-11-30 10:15:00,14.99,15.01,14.96,14.99,222333.0,14.99,15.01,14.96,14.99,222333.0
2023-11-30 10:20:00,14.99,14.99,14.95,14.96,191918.0,14.99,14.99,14.95,14.96,191918.0
2023-11-30 10:25:00,14.96,14.99,14.94,14.96,209287.0,14.96,14.99,14.94,14.96,209287.0
2023-11-30 10:30:00,14.97,15.03,14.96,15.01,204039.0,14.97,15.03,14.96,15.01,204039.0
2023-11-30 10:35:00,15.02,15.02,14.9,14.93,246012.0,15.02,15.02,14.9,14.93,246012.0
2023-11-30 10:40:00,14.93,14.94,14.88,14.92,332578.0,14.93,14.94,14.88,14.92,332578.0
2023-11-30 10:45:00,14.92,14.92,14.83,14.89,376810.0,14.92,14.92,14.83,14.89,376810.0
2023-11-30 10:50:00,14.88,14.94,14.87,14.91,307061.0,14.88,14.94,14.87,14.91,307061.0
2023-11-30 10:55:00,14.92,14.93,14.88,14.92,303426.0,14.92,14.93,14.88,14.92,303426.0
2023-11-30 11:00:00,14.92,14.95,14.88,14.9,408744.0,14.92,14.95,14.88,14.9,408744.0
2023-11-30 11:05:00,14.9,14.91,14.85,14.86,292093.0,14.9,14.91,14.85,14.86,292093.0
2023-11-30 11:10:00,14.86,14.89,14.84,14.88,253012.0,14.86,14.89,14.84,14.88,253012.0
2023-11-30 11:15:00,14.88,14.9,14.85,14.88,292741.0,14.88,14.9,14.85,14.88,292741.0
2023-11-30 11:20:00,14.87,14.93,14.86,14.9,274860.0,14.87,14.93,14.86,14.9,274860.0
2023-11-30 11:25:00,14.91,14.92,14.85,14.86,205259.0,14.91,14.92,14.85,14.86,205259.0
2023-11-30 11:30:00,14.86,14.9,14.83,14.89,604554.0,14.86,14.9,14.83,14.89,604554.0
2023-11-30 11:35:00,14.89,14.92,14.88,14.9,189589.0,14.89,14.92,14.88,14.9,189589.0
2023-11-30 11:40:00,14.9,14.92,14.88,14.9,324855.0,14.9,14.92,14.88,14.9,324855.0
2023-11-30 11:45:00,14.9,14.91,14.86,14.91,219737.0,14.9,14.91,14.86,14.91,219737.0
2023-11-30 11:50:00,14.91,14.95,14.9,14.93,205676.0,14.91,14.95,14.9,14.93,205676.0
2023-11-30 11:55:00,14.93,14.94,14.9,14.93,141207.0,14.93,14.94,14.9,14.93,141207.0
2023-11-30 12:00:00,14.93,14.97,14.91,14.96,284067.0,14.93,14.97,14.91,14.96,284067.0
2023-11-30 12:05:00,14.96,14.97,14.95,14.96,96815.0,14.96,14.97,14.95,14.96,96815.0
2023-11-30 12:10:00,14.96,15.02,14.94,15.01,232052.0,14.96,15.02,14.94,15.01,232052.0
2023-11-30 12:15:00,15.02,15.05,15.01,15.04,377545.0,15.02,15.05,15.01,15.04,377545.0
2023-11-30 12:20:00,15.04,15.11,15.02,15.11,544388.0,15.04,15.11,15.02,15.11,544388.0
2023-11-30 12:25:00,15.11,15.16,15.1,15.13,415158.0,15.11,15.16,15.1,15.13,415158.0
2023-11-30 12:30:00,15.13,15.14,15.08,15.1,244590.0,15.13,15.14,15.08,15.1,244590.0
2023-11-30 12:35:00,15.1,15.16,15.1,15.14,331784.0,15.1,15.16,15.1,15.14,331784.0
2023-11-30 12:40:00,15.14,15.15,15.11,15.14,474824.0,15.14,15.15,15.11,15.14,474824.0
2023-11-30 12:45:00,15.14,15.16,15.12,15.16,272349.0,15.14,15.16,15.12,15.16,272349.0
2023-11-30 12:50:00,15.16,15.19,15.14,15.17,571742.0,15.16,15.19,15.14,15.17,571742.0
2023-11-30 12:55:00,15.17,15.18,15.15,15.18,171830.0,15.17,15.18,15.15,15.18,171830.0
2023-11-30 13:00:00,15.18,15.19,15.14,15.16,558312.0,15.18,15.19,15.14,15.16,558312.0
2023-11-30 13:05:00,15.16,15.16,15.1,15.11,386088.0,15.16,15.16,15.1,15.11,386088.0
2023-11-30 13:10:00,15.1,15.13,15.09,15.11,315487.0,15.1,15.13,15.09,15.11,315487.0
2023-11-30 13:15:00,15.12,15.14,15.11,15.12,216243.0,15.12,15.14,15.11,15.12,216243.0
2023-11-30 13:20:00,15.13,15.16,15.12,15.15,195452.0,15.13,15.16,15.12,15.15,195452.0
2023-11-30 13:25:00,15.16,15.16,15.1,15.11,193431.0,15.16,15.16,15.1,15.11,193431.0
2023-11-30 13:30:00,15.11,15.12,15.07,15.1,230146.0,15.11,15.12,15.07,15.1,230146.0
2023-11-30 13:35:00,15.1,15.12,15.09,15.1,157533.0,15.1,15.12,15.09,15.1,157533.0
2023-11-30 13:40:00,15.09,15.12,15.09,15.09,168207.0,15.09,15.12,15.09,15.09,168207.0
2023-11-30 13:45:00,15.1,15.1,15.07,15.09,95344.0,15.1,15.1,15.07,15.09,95344.0
2023-11-30 13:50:00,15.08,15.1,15.07,15.09,112811.0,15.08,15.1,15.07,15.09,112811.0
2023-11-30 13:55:00,15.08,15.11,15.08,15.1,124171.0,15.08,15.11,15.08,15.1,124171.0
2023-11-30 14:00:00,15.1,15.12,15.07,15.08,137412.0,15.1,15.12,15.07,15.08,137412.0
2023-11-30 14:05:00,15.08,15.09,15.07,15.08,223079.0,15.08,15.09,15.07,15.08,223079.0
2023-11-30 14:10:00,15.09,15.1,15.07,15.07,154723.0,15.09,15.1,15.07,15.07,154723.0
2023-11-30 14:15:00,15.08,15.1,15.05,15.1,302503.0,15.08,15.1,15.05,15.1,302503.0
2023-11-30 14:20:00,15.1,15.11,15.08,15.1,198001.0,15.1,15.11,15.08,15.1,198001.0
2023-11-30 14:25:00,15.11,15.12,15.09,15.11,72195.0,15.11,15.12,15.09,15.11,72195.0
2023-11-30 14:30:00,15.11,15.12,15.1,15.12,120497.0,15.11,15.12,15.1,15.12,120497.0
2023-11-30 14:35:00,15.12,15.14,15.11,15.12,205222.0,15.12,15.14,15.11,15.12,205222.0
2023-11-30 14:40:00,15.12,15.16,15.12,15.16,422892.0,15.12,15.16,15.12,15.16,422892.0
2023-11-30 14:45:00,15.16,15.17,15.14,15.15,190572.0,15.16,15.17,15.14,15.15,190572.0
2023-11-30 14:50:00,15.14,15.17,15.14,15.15,103422.0,15.14,15.17,15.14,15.15,103422.0
2023-11-30 14:55:00,15.16,15.16,15.13,15.14,226483.0,15.16,15.16,15.13,15.14,226483.0
2023-11-30 15:00:00,15.14,15.15,15.12,15.12,94051.0,15.14,15.15,15.12,15.12,94051.0
2023-11-30 15:05:00,15.12,15.12,15.07,15.08,193868.0,15.12,15.12,15.07,15.08,193868.0
2023-11-30 15:10:00,15.08,15.1,15.06,15.06,184399.0,15.08,15.1,15.06,15.06,184399.0
2023-11-30 15:15:00,15.06,15.07,15.03,15.06,306577.0,15.06,15.07,15.03,15.06,306577.0
2023-11-30 15:20:00,15.06,15.07,15.05,15.05,169294.0,15.06,15.07,15.05,15.05,169294.0
2023-11-30 15:25:00,15.05,15.06,14.99,15.03,351280.0,15.05,15.06,14.99,15.03,351280.0
2023-11-30 15:30:00,15.03,15.03,15.01,15.02,219356.0,15.03,15.03,15.01,15.02,219356.0
2023-11-30 15:35:00,15.01,15.03,15.0,15.02,359575.0,15.01,15.03,15.0,15.02,359575.0
2023-11-30 15:40:00,15.02,15.05,15.01,15.04,273251.0,15.02,15.05,15.01,15.04,273251.0
2023-11-30 15:45:00,15.05,15.06,15.02,15.03,406341.0,15.05,15.06,15.02,15.03,406341.0
2023-11-30 15:50:00,15.03,15.08,15.02,15.07,785725.0,15.03,15.08,15.02,15.07,785725.0
2023-11-30 15:55:00,15.06,15.09,15.05,15.05,1767526.0,15.06,15.09,15.05,15.05,1767526.0
2023-12-01 09:30:00,15.12,15.16,15.03,15.11,671617.0,15.12,15.16,15.03,15.11,671617.0
2023-12-01 09:35:00,15.11,15.16,15.06,15.08,447447.0,15.11,15.16,15.06,15.08,447447.0
2023-12-01 09:40:00,15.08,15.14,15.04,15.14,252973.0,15.08,15.14,15.04,15.14,252973.0
2023-12-01 09:45:00,15.14,15.15,15.09,15.11,371715.0,15.14,15.15,15.09,15.11,371715.0
2023-12-01 09:50:00,15.11,15.16,15.08,15.15,378213.0,15.11,15.16,15.08,15.15,378213.0
2023-12-01 09:55:00,15.14,15.18,15.14,15.17,387439.0,15.14,15.18,15.14,15.17,387439.0
2023-12-01 10:00:00,15.17,15.27,15.16,15.26,725310.0,15.17,15.27,15.16,15.26,725310.0
2023-12-01 10:05:00,15.27,15.37,15.23,15.33,903736.0,15.27,15.37,15.23,15.33,903736.0
2023-12-01 10:10:00,15.32,15.39,15.31,15.39,479387.0,15.32,15.39,15.31,15.39,479387.0
2023-12-01 10:15:00,15.39,15.4,15.33,15.38,590677.0,15.39,15.4,15.33,15.38,590677.0
2023-12-01 10:20:00,15.38,15.45,15.37,15.44,607724.0,15.38,15.45,15.37,15.44,607724.0
2023-12-01 10:25:00,15.44,15.45,15.4,15.42,545244.0,15.44,15.45,15.4,15.42,545244.0
2023-12-01 10:30:00,15.42,15.45,15.39,15.4,456559.0,15.42,15.45,15.39,15.4,456559.0
2023-12-01 10:35:00,15.4,15.44,15.39,15.41,320055.0,15.4,15.44,15.39,15.41,320055.0
2023-12-01 10:40:00,15.41,15.43,15.33,15.36,505241.0,15.41,15.43,15.33,15.36,505241.0
2023-12-01 10:45:00,15.35,15.4,15.35,15.4,295239.0,15.35,15.4,15.35,15.4,295239.0
2023-12-01 10:50:00,15.4,15.4,15.36,15.38,271174.0,15.4,15.4,15.36,15.38,271174.0
2023-12-01 10:55:00,15.38,15.38,15.33,15.34,262819.0,15.38,15.38,15.33,15.34,262819.0
2023-12-01 11:00:00,15.34,15.35,15.29,15.34,285614.0,15.34,15.35,15.29,15.34,285614.0
2023-12-01 11:05:00,15.33,15.37,15.3,15.37,255753.0,15.33,15.37,15.3,15.37,255753.0
2023-12-01 11:10:00,15.37,15.42,15.35,15.4,350543.0,15.37,15.42,15.35,15.4,350543.0
2023-12-01 11:15:00,15.4,15.43,15.4,15.42,259646.0,15.4,15.43,15.4,15.42,259646.0
2023-12-01 11:20:00,15.41,15.42,15.38,15.4,220648.0,15.41,15.42,15.38,15.4,220648.0
2023-12-01 11:25:00,15.4,15.45,15.39,15.42,267363.0,15.4,15.45,15.39,15.42,267363.0
2023-12-01 11:30:00,15.42,15.43,15.37,15.41,274450.0,15.42,15.43,15.37,15.41,274450.0
2023-12-01 11:35:00,15.41,15.42,15.36,15.39,235240.0,15.41,15.42,15.36,15.39,235240.0
2023-12-01 11:40:00,15.39,15.4,15.36,15.39,243743.0,15.39,15.4,15.36,15.39,243743.0
2023-12-01 11:45:00,15.39,15.43,15.37,15.43,232719.0,15.39,15.43,15.37,15.43,232719.0
2023-12-01 11:50:00,15.43,15.46,15.42,15.45,249848.0,15.43,15.46,15.42,15.45,249848.0
2023-12-01 11:55:00,15.45,15.47,15.44,15.45,273065.0,15.45,15.47,15.44,15.45,273065.0
2023-12-01 12:00:00,15.45,15.49,15.43,15.49,215474.0,15.45,15.49,15.43,15.49,215474.0
2023-12-01 12:05:00,15.49,15.52,15.48,15.5,434003.0,15.49,15.52,15.48,15.5,434003.0
2023-12-01 12:10:00,15.5,15.54,15.49,15.52,233403.0,15.5,15.54,15.49,15.52,233403.0
2023-12-01 12:15:00,15.51,15.54,15.49,15.51,390158.0,15.51,15.54,15.49,15.51,390158.0
2023-12-01 12:20:00,15.5,15.58,15.5,15.58,294154.0,15.5,15.58,15.5,15.58,294154.0
2023-12-01 12:25:00,15.58,15.59,15.51,15.53,295293.0,15.58,15.59,15.51,15.53,295293.0
2023-12-01 12:30:00,15.52,15.53,15.49,15.5,258690.0,15.52,15.53,15.49,15.5,258690.0
2023-12-01 12:35:00,15.5,15.53,15.49,15.52,211609.0,15.5,15.53,15.49,15.52,211609.0
2023-12-01 12:40:00,15.51,15.53,15.5,15.52,167614.0,15.51,15.53,15.5,15.52,167614.0
2023-12-01 12:45:00,15.52,15.54,15.51,15.53,161393.0,15.52,15.54,15.51,15.53,161393.0
2023-12-01 12:50:00,15.52,15.53,15.49,15.52,203555.0,15.52,15.53,15.49,15.52,203555.0
2023-12-01 12:55:00,15.53,15.54,15.52,15.53,149337.0,15.53,15.54,15.52,15.53,149337.0
2023-12-01 13:00:00,15.53,15.55,15.52,15.53,336527.0,15.53,15.55,15.52,15.53,336527.0
2023-12-01 13:05:00,15.53,15.56,15.52,15.56,199481.0,15.53,15.56,15.52,15.56,199481.0
2023-12-01 13:10:00,15.56,15.56,15.52,15.54,210669.0,15.56,15.56,15.52,15.54,210669.0
2023-12-01 13:15:00,15.54,15.56,15.53,15.54,190183.0,15.54,15.56,15.53,15.54,190183.0
2023-12-01 13:20:00,15.55,15.56,15.54,15.55,170729.0,15.55,15.56,15.54,15.55,170729.0
2023-12-01 13:25:00,15.56,15.56,15.51,15.52,203586.0,15.56,15.56,15.51,15.52,203586.0
2023-12-01 13:30:00,15.52,15.55,15.51,15.54,162022.0,15.52,15.55,15.51,15.54,162022.0
2023-12-01 13:35:00,15.54,15.55,15.5,15.5,161273.0,15.54,15.55,15.5,15.5,161273.0
2023-12-01 13:40:00,15.51,15.51,15.47,15.48,202678.0,15.51,15.51,15.47,15.48,202678.0
2023-12-01 13:45:00,15.48,15.5,15.47,15.47,135392.0,15.48,15.5,15.47,15.47,135392.0
2023-12-01 13:50:00,15.47,15.5,15.47,15.5,452066.0,15.47,15.5,15.47,15.5,452066.0
2023-12-01 13:55:00,15.5,15.53,15.49,15.5,444944.0,15.5,15.53,15.49,15.5,444944.0
2023-12-01 14:00:00,15.5,15.56,15.49,15.54,213983.0,15.5,15.56,15.49,15.54,213983.0
2023-12-01 14:05:00,15.54,15.57,15.52,15.56,265832.0,15.54,15.57,15.52,15.56,265832.0
2023-12-01 14:10:00,15.55,15.57,15.55,15.57,138542.0,15.55,15.57,15.55,15.57,138542.0
2023-12-01 14:15:00,15.57,15.57,15.53,15.53,253105.0,15.57,15.57,15.53,15.53,253105.0
2023-12-01 14:20:00,15.53,15.57,15.53,15.57,138882.0,15.53,15.57,15.53,15.57,138882.0
2023-12-01 14:25:00,15.57,15.58,15.55,15.58,157918.0,15.57,15.58,15.55,15.58,157918.0
2023-12-01 14:30:00,15.57,15.6,15.57,15.6,236498.0,15.57,15.6,15.57,15.6,236498.0
2023-12-01 14:35:00,15.59,15.6,15.58,15.59,216788.0,15.59,15.6,15.58,15.59,216788.0
2023-12-01 14:40:00,15.6,15.6,15.55,15.57,245519.0,15.6,15.6,15.55,15.57,245519.0
2023-12-01 14:45:00,15.57,15.59,15.55,15.59,172096.0,15.57,15.59,15.55,15.59,172096.0
2023-12-01 14:50:00,15.58,15.6,15.57,15.59,152086.0,15.58,15.6,15.57,15.59,152086.0
2023-12-01 14:55:00,15.59,15.6,15.58,15.6,119723.0,15.59,15.6,15.58,15.6,119723.0
2023-12-01 15:00:00,15.6,15.61,15.59,15.61,348626.0,15.6,15.61,15.59,15.61,348626.0
2023-12-01 15:05:00,15.61,15.62,15.57,15.62,341979.0,15.61,15.62,15.57,15.62,341979.0
2023-12-01 15:10:00,15.62,15.64,15.61,15.63,340563.0,15.62,15.64,15.61,15.63,340563.0
2023-12-01 15:15:00,15.62,15.63,15.6,15.63,221027.0,15.62,15.63,15.6,15.63,221027.0
2023-12-01 15:20:00,15.63,15.65,15.62,15.65,338949.0,15.63,15.65,15.62,15.65,338949.0
2023-12-01 15:25:00,15.65,15.66,15.64,15.65,365098.0,15.65,15.66,15.64,15.65,365098.0
2023-12-01 15:30:00,15.65,15.68,15.64,15.68,322976.0,15.65,15.68,15.64,15.68,322976.0
2023-12-01 15:35:00,15.68,15.68,15.64,15.66,419778.0,15.68,15.68,15.64,15.66,419778.0
2023-12-01 15:40:00,15.66,15.69,15.65,15.68,365174.0,15.66,15.69,15.65,15.68,365174.0
2023-12-01 15:45:00,15.68,15.68,15.64,15.67,563078.0,15.68,15.68,15.64,15.67,563078.0
2023-12-01 15:50:00,15.67,15.71,15.66,15.7,1360521.0,15.67,15.71,15.66,15.7,1360521.0
2023-12-01 15:55:00,15.7,15.77,15.7,15.75,2377334.0,15.7,15.77,15.7,15.75,2377334.0
2023-12-04 09:30:00,15.75,16.01,15.75,16.0,1733915.0,15.75,16.01,15.75,16.0,1733915.0
2023-12-04 09:35:00,16.01,16.27,16.0,16.15,1373269.0,16.01,16.27,16.0,16.15,1373269.0
2023-12-04 09:40:00,16.15,16.26,16.15,16.23,956774.0,16.15,16.26,16.15,16.23,956774.0
2023-12-04 09:45:00,16.24,16.3,16.19,16.29,1286363.0,16.24,16.3,16.19,16.29,1286363.0
2023-12-04 09:50:00,16.28,16.3,16.19,16.21,754013.0,16.28,16.3,16.19,16.21,754013.0
2023-12-04 09:55:00,16.21,16.28,16.09,16.18,656557.0,16.21,16.28,16.09,16.18,656557.0
2023-12-04 10:00:00,16.17,16.24,16.15,16.22,482240.0,16.17,16.24,16.15,16.22,482240.0
2023-12-04 10:05:00,16.22,16.35,16.19,16.35,630987.0,16.22,16.35,16.19,16.35,630987.0
2023-12-04 10:10:00,16.35,16.35,16.25,16.28,440529.0,16.35,16.35,16.25,16.28,440529.0
2023-12-04 10:15:00,16.28,16.29,16.2,16.22,614061.0,16.28,16.29,16.2,16.22,614061.0
2023-12-04 10:20:00,16.21,16.26,16.12,16.14,641095.0,16.21,16.26,16.12,16.14,641095.0
2023-12-04 10:25:00,16.13,16.19,16.08,16.08,669228.0,16.13,16.19,16.08,16.08,669228.0
2023-12-04 10:30:00,16.08,16.11,16.0,16.01,834478.0,16.08,16.11,16.0,16.01,834478.0
2023-12-04 10:35:00,16.01,16.11,16.0,16.11,480464.0,16.01,16.11,16.0,16.11,480464.0
2023-12-04 10:40:00,16.11,16.15,16.06,16.15,566669.0,16.11,16.15,16.06,16.15,566669.0
2023-12-04 10:45:00,16.15,16.2,16.13,16.19,592295.0,16.15,16.2,16.13,16.19,592295.0
2023-12-04 10:50:00,16.18,16.19,16.02,16.05,550046.0,16.18,16.19,16.02,16.05,550046.0
2023-12-04 10:55:00,16.04,16.16,16.03,16.14,542495.0,16.04,16.16,16.03,16.14,542495.0
2023-12-04 11:00:00,16.14,16.14,16.02,16.03,373201.0,16.14,16.14,16.02,16.03,373201.0
2023-12-04 11:05:00,16.03,16.18,16.02,16.18,248312.0,16.03,16.18,16.02,16.18,248312.0
2023-12-04 11:10:00,16.18,16.24,16.17,16.24,526944.0,16.18,16.24,16.17,16.24,526944.0
2023-12-04 11:15:00,16.23,16.28,16.22,16.27,551947.0,16.23,16.28,16.22,16.27,551947.0
2023-12-04 11:20:00,16.27,16.3,16.24,16.26,313305.0,16.27,16.3,16.24,16.26,313305.0
2023-12-04 11:25:00,16.27,16.28,16.23,16.25,245588.0,16.27,16.28,16.23,16.25,245588.0
2023-12-04 11:30:00,16.24,16.25,16.21,16.23,285435.0,16.24,16.25,16.21,16.23,285435.0
2023-12-04 11:35:00,16.23,16.3,16.22,16.3,374759.0,16.23,16.3,16.22,16.3,374759.0
2023-12-04 11:40:00,16.29,16.33,16.28,16.31,394556.0,16.29,16.33,16.28,16.31,394556.0
2023-12-04 11:45:00,16.32,16.35,16.29,16.3,646003.0,16.32,16.35,16.29,16.3,646003.0
2023-12-04 11:50:00,16.3,16.33,16.29,16.3,289144.0,16.3,16.33,16.29,16.3,289144.0
2023-12-04 11:55:00,16.3,16.32,16.26,16.3,398672.0,16.3,16.32,16.26,16.3,398672.0
2023-12-04 12:00:00,16.3,16.34,16.27,16.32,308072.0,16.3,16.34,16.27,16.32,308072.0
2023-12-04 12:05:00,16.32,16.36,16.32,16.32,377453.0,16.32,16.36,16.32,16.32,377453.0
2023-12-04 12:10:00,16.32,16.37,16.32,16.35,286657.0,16.32,16.37,16.32,16.35,286657.0
2023-12-04 12:15:00,16.34,16.36,16.32,16.33,284686.0,16.34,16.36,16.32,16.33,284686.0
2023-12-04 12:20:00,16.34,16.34,16.28,16.29,192269.0,16.34,16.34,16.28,16.29,192269.0
2023-12-04 12:25:00,16.29,16.3,16.26,16.29,281697.0,16.29,16.3,16.26,16.29,281697.0
2023-12-04 12:30:00,16.29,16.33,16.28,16.31,131443.0,16.29,16.33,16.28,16.31,131443.0
2023-12-04 12:35:00,16.3,16.31,16.25,16.29,290373.0,16.3,16.31,16.25,16.29,290373.0
2023-12-04 12:40:00,16.29,16.3,16.26,16.26,103888.0,16.29,16.3,16.26,16.26,103888.0
2023-12-04 12:45:00,16.27,16.29,16.25,16.27,131329.0,16.27,16.29,16.25,16.27,131329.0
2023-12-04 12:50:00,16.26,16.29,16.25,16.29,115697.0,16.26,16.29,16.25,16.29,115697.0
2023-12-04 12:55:00,16.28,16.32,16.28,16.32,127172.0,16.28,16.32,16.28,16.32,127172.0
2023-12-04 13:00:00,16.32,16.33,16.28,16.32,234384.0,16.32,16.33,16.28,16.32,234384.0
2023-12-04 13:05:00,16.32,16.34,16.3,16.32,204364.0,16.32,16.34,16.3,16.32,204364.0
2023-12-04 13:10:00,16.32,16.32,16.27,16.29,160247.0,16.32,16.32,16.27,16.29,160247.0
2023-12-04 13:15:00,16.29,16.31,16.28,16.31,158548.0,16.29,16.31,16.28,16.31,158548.0
2023-12-04 13:20:00,16.31,16.32,16.26,16.27,179451.0,16.31,16.32,16.26,16.27,179451.0
2023-12-04 13:25:00,16.27,16.28,16.22,16.23,269587.0,16.27,16.28,16.22,16.23,269587.0
2023-12-04 13:30:00,16.23,16.27,16.21,16.25,193235.0,16.23,16.27,16.21,16.25,193235.0
2023-12-04 13:35:00,16.25,16.28,16.24,16.26,201598.0,16.25,16.28,16.24,16.26,201598.0
2023-12-04 13:40:00,16.26,16.28,16.23,16.26,455422.0,16.26,16.28,16.23,16.26,455422.0
2023-12-04 13:45:00,16.25,16.3,16.25,16.26,126710.0,16.25,16.3,16.25,16.26,126710.0
2023-12-04 13:50:00,16.27,16.3,16.26,16.27,141880.0,16.27,16.3,16.26,16.27,141880.0
2023-12-04 13:55:00,16.28,16.28,16.24,16.25,150444.0,16.28,16.28,16.24,16.25,150444.0
2023-12-04 14:00:00,16.25,16.26,16.18,16.19,288858.0,16.25,16.26,16.18,16.19,288858.0
2023-12-04 14:05:00,16.19,16.23,16.17,16.22,218321.0,16.19,16.23,16.17,16.22,218321.0
2023-12-04 14:10:00,16.22,16.26,16.21,16.25,292759.0,16.22,16.26,16.21,16.25,292759.0
2023-12-04 14:15:00,16.25,16.26,16.22,16.25,161830.0,16.25,16.26,16.22,16.25,161830.0
2023-12-04 14:20:00,16.25,16.27,16.24,16.26,356229.0,16.25,16.27,16.24,16.26,356229.0
2023-12-04 14:25:00,16.26,16.27,16.23,16.24,193809.0,16.26,16.27,16.23,16.24,193809.0
2023-12-04 14:30:00,16.25,16.26,16.22,16.23,242161.0,16.25,16.26,16.22,16.23,242161.0
2023-12-04 14:35:00,16.23,16.26,16.21,16.21,188055.0,16.23,16.26,16.21,16.21,188055.0
2023-12-04 14:40:00,16.21,16.26,16.21,16.25,280287.0,16.21,16.26,16.21,16.25,280287.0
2023-12-04 14:45:00,16.25,16.28,16.24,16.26,342835.0,16.25,16.28,16.24,16.26,342835.0
2023-12-04 14:50:00,16.27,16.3,16.25,16.29,151688.0,16.27,16.3,16.25,16.29,151688.0
2023-12-04 14:55:00,16.29,16.3,16.28,16.3,148075.0,16.29,16.3,16.28,16.3,148075.0
2023-12-04 15:00:00,16.29,16.34,16.29,16.32,331924.0,16.29,16.34,16.29,16.32,331924.0
2023-12-04 15:05:00,16.32,16.34,16.28,16.3,336502.0,16.32,16.34,16.28,16.3,336502.0
2023-12-04 15:10:00,16.29,16.31,16.28,16.3,181138.0,16.29,16.31,16.28,16.3,181138.0
2023-12-04 15:15:00,16.3,16.31,16.26,16.28,227276.0,16.3,16.31,16.26,16.28,227276.0
2023-12-04 15:20:00,16.28,16.29,16.24,16.26,291717.0,16.28,16.29,16.24,16.26,291717.0
2023-12-04 15:25:00,16.25,16.31,16.25,16.29,295298.0,16.25,16.31,16.25,16.29,295298.0
2023-12-04 15:30:00,16.3,16.31,16.28,16.3,359079.0,16.3,16.31,16.28,16.3,359079.0
2023-12-04 15:35:00,16.29,16.31,16.27,16.3,279683.0,16.29,16.31,16.27,16.3,279683.0
2023-12-04 15:40:00,16.3,16.34,16.29,16.34,354068.0,16.3,16.34,16.29,16.34,354068.0
2023-12-04 15:45:00,16.34,16.35,16.32,16.35,509394.0,16.34,16.35,16.32,16.35,509394.0
2023-12-04 15:50:00,16.35,16.38,16.34,16.36,752565.0,16.35,16.38,16.34,16.36,752565.0
2023-12-04 15:55:00,16.35,16.41,16.34,16.35,1988601.0,16.35,16.41,16.34,16.35,1988601.0
2023-12-05 09:30:00,16.2,16.33,16.15,16.32,833454.0,16.2,16.33,16.15,16.32,833454.0
2023-12-05 09:35:00,16.31,16.35,16.24,16.25,471761.0,16.31,16.35,16.24,16.25,471761.0
2023-12-05 09:40:00,16.25,16.28,16.2,16.26,491150.0,16.25,16.28,16.2,16.26,491150.0
2023-12-05 09:45:00,16.27,16.36,16.26,16.33,496387.0,16.27,16.36,16.26,16.33,496387.0
2023-12-05 09:50:00,16.33,16.49,16.33,16.49,691541.0,16.33,16.49,16.33,16.49,691541.0
2023-12-05 09:55:00,16.49,16.54,16.45,16.51,812177.0,16.49,16.54,16.45,16.51,812177.0
2023-12-05 10:00:00,16.51,16.59,16.5,16.57,799409.0,16.51,16.59,16.5,16.57,799409.0
2023-12-05 10:05:00,16.56,16.62,16.51,16.6,481313.0,16.56,16.62,16.51,16.6,481313.0
2023-12-05 10:10:00,16.58,16.59,16.5,16.52,478003.0,16.58,16.59,16.5,16.52,478003.0
2023-12-05 10:15:00,16.52,16.52,16.43,16.48,297703.0,16.52,16.52,16.43,16.48,297703.0
2023-12-05 10:20:00,16.48,16.53,16.46,16.48,290597.0,16.48,16.53,16.46,16.48,290597.0
2023-12-05 10:25:00,16.48,16.52,16.42,16.43,294710.0,16.48,16.52,16.42,16.43,294710.0
2023-12-05 10:30:00,16.43,16.44,16.34,16.35,390539.0,16.43,16.44,16.34,16.35,390539.0
2023-12-05 10:35:00,16.35,16.36,16.26,16.31,537969.0,16.35,16.36,16.26,16.31,537969.0
2023-12-05 10:40:00,16.3,16.37,16.28,16.37,312190.0,16.3,16.37,16.28,16.37,312190.0
2023-12-05 10:45:00,16.36,16.38,16.33,16.35,324377.0,16.36,16.38,16.33,16.35,324377.0
2023-12-05 10:50:00,16.34,16.36,16.31,16.34,252213.0,16.34,16.36,16.31,16.34,252213.0
2023-12-05 10:55:00,16.34,16.38,16.33,16.36,212752.0,16.34,16.38,16.33,16.36,212752.0
2023-12-05 11:00:00,16.36,16.38,16.33,16.34,284298.0,16.36,16.38,16.33,16.34,284298.0
2023-12-05 11:05:00,16.34,16.36,16.32,16.35,190116.0,16.34,16.36,16.32,16.35,190116.0
2023-12-05 11:10:00,16.35,16.35,16.27,16.29,290291.0,16.35,16.35,16.27,16.29,290291.0
2023-12-05 11:15:00,16.3,16.37,16.28,16.33,343144.0,16.3,16.37,16.28,16.33,343144.0
2023-12-05 11:20:00,16.33,16.36,16.29,16.36,239335.0,16.33,16.36,16.29,16.36,239335.0
2023-12-05 11:25:00,16.35,16.48,16.35,16.46,386589.0,16.35,16.48,16.35,16.46,386589.0
2023-12-05 11:30:00,16.46,16.5,16.44,16.48,209346.0,16.46,16.5,16.44,16.48,209346.0
2023-12-05 11:35:00,16.49,16.52,16.48,16.5,346589.0,16.49,16.52,16.48,16.5,346589.0
2023-12-05 11:40:00,16.51,16.52,16.45,16.48,248449.0,16.51,16.52,16.45,16.48,248449.0
2023-12-05 11:45:00,16.49,16.5,16.45,16.48,200172.0,16.49,16.5,16.45,16.48,200172.0
2023-12-05 11:50:00,16.48,16.49,16.42,16.44,294551.0,16.48,16.49,16.42,16.44,294551.0
2023-12-05 11:55:00,16.44,16.48,16.43,16.48,190424.0,16.44,16.48,16.43,16.48,190424.0
2023-12-05 12:00:00,16.47,16.5,16.46,16.5,127976.0,16.47,16.5,16.46,16.5,127976.0
2023-12-05 12:05:00,16.5,16.51,16.48,16.49,231365.0,16.5,16.51,16.48,16.49,231365.0
2023-12-05 12:10:00,16.5,16.51,16.47,16.48,159705.0,16.5,16.51,16.47,16.48,159705.0
2023-12-05 12:15:00,16.48,16.5,16.4,16.41,343711.0,16.48,16.5,16.4,16.41,343711.0
2023-12-05 12:20:00,16.41,16.45,16.38,16.41,170798.0,16.41,16.45,16.38,16.41,170798.0
2023-12-05 12:25:00,16.42,16.44,16.42,16.42,161593.0,16.42,16.44,16.42,16.42,161593.0
2023-12-05 12:30:00,16.43,16.43,16.38,16.41,246245.0,16.43,16.43,16.38,16.41,246245.0
2023-12-05 12:35:00,16.41,16.42,16.37,16.38,139340.0,16.41,16.42,16.37,16.38,139340.0
2023-12-05 12:40:00,16.38,16.38,16.32,16.33,209144.0,16.38,16.38,16.32,16.33,209144.0
2023-12-05 12:45:00,16.33,16.37,16.31,16.35,332434.0,16.33,16.37,16.31,16.35,332434.0
2023-12-05 12:50:00,16.34,16.35,16.3,16.32,131934.0,16.34,16.35,16.3,16.32,131934.0
2023-12-05 12:55:00,16.31,16.34,16.31,16.32,106200.0,16.31,16.34,16.31,16.32,106200.0
2023-12-05 13:00:00,16.32,16.32,16.3,16.31,174722.0,16.32,16.32,16.3,16.31,174722.0
2023-12-05 13:05:00,16.3,16.35,16.29,16.34,251616.0,16.3,16.35,16.29,16.34,251616.0
2023-12-05 13:10:00,16.34,16.35,16.32,16.35,141586.0,16.34,16.35,16.32,16.35,141586.0
2023-12-05 13:15:00,16.35,16.44,16.34,16.43,323612.0,16.35,16.44,16.34,16.43,323612.0
2023-12-05 13:20:00,16.44,16.48,16.43,16.46,198102.0,16.44,16.48,16.43,16.46,198102.0
2023-12-05 13:25:00,16.46,16.47,16.43,16.44,124647.0,16.46,16.47,16.43,16.44,124647.0
2023-12-05 13:30:00,16.44,16.48,16.44,16.46,147198.0,16.44,16.48,16.44,16.46,147198.0
2023-12-05 13:35:00,16.47,16.47,16.44,16.46,119654.0,16.47,16.47,16.44,16.46,119654.0
2023-12-05 13:40:00,16.46,16.48,16.41,16.48,206886.0,16.46,16.48,16.41,16.48,206886.0
2023-12-05 13:45:00,16.47,16.49,16.46,16.48,203679.0,16.47,16.49,16.46,16.48,203679.0
2023-12-05 13:50:00,16.48,16.49,16.47,16.48,293437.0,16.48,16.49,16.47,16.48,293437.0
2023-12-05 13:55:00,16.49,16.51,16.48,16.49,255429.0,16.49,16.51,16.48,16.49,255429.0
2023-12-05 14:00:00,16.48,16.5,16.47,16.48,111132.0,16.48,16.5,16.47,16.48,111132.0
2023-12-05 14:05:00,16.49,16.5,16.47,16.5,132457.0,16.49,16.5,16.47,16.5,132457.0
2023-12-05 14:10:00,16.5,16.52,16.49,16.52,274262.0,16.5,16.52,16.49,16.52,274262.0
2023-12-05 14:15:00,16.51,16.54,16.51,16.54,168670.0,16.51,16.54,16.51,16.54,168670.0
2023-12-05 14:20:00,16.53,16.54,16.51,16.53,163696.0,16.53,16.54,16.51,16.53,163696.0
2023-12-05 14:25:00,16.53,16.54,16.52,16.54,115014.0,16.53,16.54,16.52,16.54,115014.0
2023-12-05 14:30:00,16.54,16.55,16.49,16.51,217691.0,16.54,16.55,16.49,16.51,217691.0
2023-12-05 14:35:00,16.51,16.53,16.49,16.53,146579.0,16.51,16.53,16.49,16.53,146579.0
2023-12-05 14:40:00,16.53,16.54,16.51,16.54,82107.0,16.53,16.54,16.51,16.54,82107.0
2023-12-05 14:45:00,16.54,16.55,16.53,16.55,142850.0,16.54,16.55,16.53,16.55,142850.0
2023-12-05 14:50:00,16.55,16.58,16.54,16.55,172163.0,16.55,16.58,16.54,16.55,172163.0
2023-12-05 14:55:00,16.54,16.55,16.52,16.52,129918.0,16.54,16.55,16.52,16.52,129918.0
2023-12-05 15:00:00,16.53,16.53,16.48,16.49,387353.0,16.53,16.53,16.48,16.49,387353.0
2023-12-05 15:05:00,16.48,16.49,16.45,16.46,208160.0,16.48,16.49,16.45,16.46,208160.0
2023-12-05 15:10:00,16.46,16.48,16.45,16.46,186026.0,16.46,16.48,16.45,16.46,186026.0
2023-12-05 15:15:00,16.46,16.49,16.45,16.46,157304.0,16.46,16.49,16.45,16.46,157304.0
2023-12-05 15:20:00,16.46,16.46,16.43,16.46,203748.0,16.46,16.46,16.43,16.46,203748.0
2023-12-05 15:25:00,16.46,16.48,16.45,16.48,211134.0,16.46,16.48,16.45,16.48,211134.0
2023-12-05 15:30:00,16.48,16.49,16.46,16.48,138236.0,16.48,16.49,16.46,16.48,138236.0
2023-12-05 15:35:00,16.48,16.48,16.45,16.46,124322.0,16.48,16.48,16.45,16.46,124322.0
2023-12-05 15:40:00,16.46,16.47,16.45,16.47,252737.0,16.46,16.47,16.45,16.47,252737.0
2023-12-05 15:45:00,16.46,16.51,16.46,16.51,333639.0,16.46,16.51,16.46,16.51,333639.0
2023-12-05 15:50:00,16.51,16.53,16.5,16.52,531763.0,16.51,16.53,16.5,16.52,531763.0
2023-12-05 15:55:00,16.52,16.52,16.5,16.51,946010.0,16.52,16.52,16.5,16.51,946010.0
2023-12-06 09:30:00,16.81,17.1,16.8,17.07,2058037.0,16.81,17.1,16.8,17.07,2058037.0
2023-12-06 09:35:00,17.07,17.11,16.9,17.04,1184750.0,17.07,17.11,16.9,17.04,1184750.0
2023-12-06 09:40:00,17.04,17.1,16.94,16.95,685764.0,17.04,17.1,16.94,16.95,685764.0
2023-12-06 09:45:00,16.95,17.16,16.95,17.07,1040887.0,16.95,17.16,16.95,17.07,1040887.0
2023-12-06 09:50:00,17.07,17.27,17.07,17.26,877194.0,17.07,17.27,17.07,17.26,877194.0
2023-12-06 09:55:00,17.27,17.28,17.19,17.2,564242.0,17.27,17.28,17.19,17.2,564242.0
2023-12-06 10:00:00,17.21,17.27,17.15,17.25,806868.0,17.21,17.27,17.15,17.25,806868.0
2023-12-06 10:05:00,17.26,17.26,17.16,17.23,620327.0,17.26,17.26,17.16,17.23,620327.0
2023-12-06 10:10:00,17.24,17.25,17.18,17.23,783569.0,17.24,17.25,17.18,17.23,783569.0
2023-12-06 10:15:00,17.23,17.3,17.18,17.3,653187.0,17.23,17.3,17.18,17.3,653187.0
2023-12-06 10:20:00,17.29,17.3,17.2,17.23,592744.0,17.29,17.3,17.2,17.23,592744.0
2023-12-06 10:25:00,17.23,17.31,17.21,17.29,493375.0,17.23,17.31,17.21,17.29,493375.0
2023-12-06 10:30:00,17.29,17.41,17.28,17.41,797309.0,17.29,17.41,17.28,17.41,797309.0
2023-12-06 10:35:00,17.41,17.44,17.39,17.44,630236.0,17.41,17.44,17.39,17.44,630236.0
2023-12-06 10:40:00,17.44,17.44,17.4,17.42,420237.0,17.44,17.44,17.4,17.42,420237.0
2023-12-06 10:45:00,17.42,17.49,17.41,17.47,590223.0,17.42,17.49,17.41,17.47,590223.0
2023-12-06 10:50:00,17.47,17.53,17.43,17.49,744125.0,17.47,17.53,17.43,17.49,744125.0
2023-12-06 10:55:00,17.49,17.49,17.43,17.46,541668.0,17.49,17.49,17.43,17.46,541668.0
2023-12-06 11:00:00,17.45,17.48,17.41,17.46,515903.0,17.45,17.48,17.41,17.46,515903.0
2023-12-06 11:05:00,17.46,17.49,17.44,17.46,345433.0,17.46,17.49,17.44,17.46,345433.0
2023-12-06 11:10:00,17.46,17.56,17.46,17.55,402571.0,17.46,17.56,17.46,17.55,402571.0
2023-12-06 11:15:00,17.56,17.56,17.51,17.54,451994.0,17.56,17.56,17.51,17.54,451994.0
2023-12-06 11:20:00,17.54,17.58,17.52,17.55,431159.0,17.54,17.58,17.52,17.55,431159.0
2023-12-06 11:25:00,17.56,17.6,17.54,17.58,387690.0,17.56,17.6,17.54,17.58,387690.0
2023-12-06 11:30:00,17.57,17.6,17.53,17.53,386599.0,17.57,17.6,17.53,17.53,386599.0
2023-12-06 11:35:00,17.54,17.6,17.5,17.6,393982.0,17.54,17.6,17.5,17.6,393982.0
2023-12-06 11:40:00,17.59,17.61,17.58,17.59,426474.0,17.59,17.61,17.58,17.59,426474.0
2023-12-06 11:45:00,17.59,17.62,17.57,17.57,339513.0,17.59,17.62,17.57,17.57,339513.0
2023-12-06 11:50:00,17.57,17.62,17.57,17.61,240591.0,17.57,17.62,17.57,17.61,240591.0
2023-12-06 11:55:00,17.61,17.67,17.6,17.67,440612.0,17.61,17.67,17.6,17.67,440612.0
2023-12-06 12:00:00,17.67,17.68,17.64,17.66,430181.0,17.67,17.68,17.64,17.66,430181.0
2023-12-06 12:05:00,17.66,17.75,17.64,17.75,597050.0,17.66,17.75,17.64,17.75,597050.0
2023-12-06 12:10:00,17.75,17.82,17.74,17.79,1235759.0,17.75,17.82,17.74,17.79,1235759.0
2023-12-06 12:15:00,17.79,17.79,17.61,17.62,691800.0,17.79,17.79,17.61,17.62,691800.0
2023-12-06 12:20:00,17.62,17.63,17.55,17.57,678444.0,17.62,17.63,17.55,17.57,678444.0
2023-12-06 12:25:00,17.58,17.58,17.51,17.53,505197.0,17.58,17.58,17.51,17.53,505197.0
2023-12-06 12:30:00,17.54,17.55,17.46,17.5,432754.0,17.54,17.55,17.46,17.5,432754.0
2023-12-06 12:35:00,17.51,17.54,17.47,17.54,345099.0,17.51,17.54,17.47,17.54,345099.0
2023-12-06 12:40:00,17.54,17.61,17.53,17.59,192461.0,17.54,17.61,17.53,17.59,192461.0
2023-12-06 12:45:00,17.59,17.59,17.53,17.55,215917.0,17.59,17.59,17.53,17.55,215917.0
2023-12-06 12:50:00,17.54,17.56,17.51,17.52,199750.0,17.54,17.56,17.51,17.52,199750.0
2023-12-06 12:55:00,17.52,17.52,17.47,17.48,400443.0,17.52,17.52,17.47,17.48,400443.0
2023-12-06 13:00:00,17.49,17.52,17.42,17.42,338960.0,17.49,17.52,17.42,17.42,338960.0
2023-12-06 13:05:00,17.42,17.43,17.37,17.39,492677.0,17.42,17.43,17.37,17.39,492677.0
2023-12-06 13:10:00,17.39,17.41,17.37,17.39,182111.0,17.39,17.41,17.37,17.39,182111.0
2023-12-06 13:15:00,17.39,17.39,17.31,17.33,324760.0,17.39,17.39,17.31,17.33,324760.0
2023-12-06 13:20:00,17.34,17.35,17.29,17.3,349664.0,17.34,17.35,17.29,17.3,349664.0
2023-12-06 13:25:00,17.3,17.42,17.3,17.42,319832.0,17.3,17.42,17.3,17.42,319832.0
2023-12-06 13:30:00,17.41,17.43,17.4,17.42,416293.0,17.41,17.43,17.4,17.42,416293.0
2023-12-06 13:35:00,17.41,17.44,17.41,17.42,190572.0,17.41,17.44,17.41,17.42,190572.0
2023-12-06 13:40:00,17.42,17.44,17.38,17.39,207798.0,17.42,17.44,17.38,17.39,207798.0
2023-12-06 13:45:00,17.39,17.43,17.39,17.43,172264.0,17.39,17.43,17.39,17.43,172264.0
2023-12-06 13:50:00,17.42,17.46,17.41,17.44,154203.0,17.42,17.46,17.41,17.44,154203.0
2023-12-06 13:55:00,17.43,17.48,17.42,17.48,204177.0,17.43,17.48,17.42,17.48,204177.0
2023-12-06 14:00:00,17.48,17.5,17.46,17.49,280063.0,17.48,17.5,17.46,17.49,280063.0
2023-12-06 14:05:00,17.49,17.5,17.45,17.45,217264.0,17.49,17.5,17.45,17.45,217264.0
2023-12-06 14:10:00,17.45,17.49,17.44,17.45,190649.0,17.45,17.49,17.44,17.45,190649.0
2023-12-06 14:15:00,17.46,17.51,17.45,17.5,250357.0,17.46,17.51,17.45,17.5,250357.0
2023-12-06 14:20:00,17.5,17.5,17.44,17.46,249445.0,17.5,17.5,17.44,17.46,249445.0
2023-12-06 14:25:00,17.45,17.46,17.42,17.43,218337.0,17.45,17.46,17.42,17.43,218337.0
2023-12-06 14:30:00,17.43,17.47,17.42,17.45,112402.0,17.43,17.47,17.42,17.45,112402.0
2023-12-06 14:35:00,17.46,17.49,17.44,17.48,137188.0,17.46,17.49,17.44,17.48,137188.0
2023-12-06 14:40:00,17.48,17.53,17.47,17.52,187482.0,17.48,17.53,17.47,17.52,187482.0
2023-12-06 14:45:00,17.53,17.55,17.5,17.54,264225.0,17.53,17.55,17.5,17.54,264225.0
2023-12-06 14:50:00,17.54,17.55,17.51,17.52,181247.0,17.54,17.55,17.51,17.52,181247.0
2023-12-06 14:55:00,17.52,17.54,17.49,17.49,232920.0,17.52,17.54,17.49,17.49,232920.0
2023-12-06 15:00:00,17.49,17.5,17.45,17.46,144103.0,17.49,17.5,17.45,17.46,144103.0
2023-12-06 15:05:00,17.46,17.48,17.44,17.46,193867.0,17.46,17.48,17.44,17.46,193867.0
2023-12-06 15:10:00,17.46,17.46,17.41,17.41,246539.0,17.46,17.46,17.41,17.41,246539.0
2023-12-06 15:15:00,17.42,17.43,17.37,17.38,271831.0,17.42,17.43,17.37,17.38,271831.0
2023-12-06 15:20:00,17.38,17.38,17.34,17.34,349685.0,17.38,17.38,17.34,17.34,349685.0
2023-12-06 15:25:00,17.35,17.37,17.33,17.35,480522.0,17.35,17.37,17.33,17.35,480522.0
2023-12-06 15:30:00,17.35,17.41,17.33,17.41,489917.0,17.35,17.41,17.33,17.41,489917.0
2023-12-06 15:35:00,17.4,17.43,17.39,17.41,401578.0,17.4,17.43,17.39,17.41,401578.0
2023-12-06 15:40:00,17.4,17.44,17.4,17.44,359428.0,17.4,17.44,17.4,17.44,359428.0
2023-12-06 15:45:00,17.44,17.46,17.42,17.46,537601.0,17.44,17.46,17.42,17.46,537601.0
2023-12-06 15:50:00,17.45,17.47,17.45,17.46,718658.0,17.45,17.47,17.45,17.46,718658.0
2023-12-06 15:55:00,17.47,17.48,17.44,17.48,1688672.0,17.47,17.48,17.44,17.48,1688672.0
2023-12-07 09:30:00,17.55,17.95,17.42,17.9,2409579.0,17.55,17.95,17.42,17.9,2409579.0
2023-12-07 09:35:00,17.91,17.91,17.65,17.65,824355.0,17.91,17.91,17.65,17.65,824355.0
2023-12-07 09:40:00,17.66,17.88,17.62,17.73,882100.0,17.66,17.88,17.62,17.73,882100.0
2023-12-07 09:45:00,17.74,17.79,17.67,17.72,736139.0,17.74,17.79,17.67,17.72,736139.0
2023-12-07 09:50:00,17.73,17.88,17.72,17.88,562940.0,17.73,17.88,17.72,17.88,562940.0
2023-12-07 09:55:00,17.88,17.93,17.8,17.86,630378.0,17.88,17.93,17.8,17.86,630378.0
2023-12-07 10:00:00,17.86,17.95,17.77,17.8,755896.0,17.86,17.95,17.77,17.8,755896.0
2023-12-07 10:05:00,17.8,17.85,17.78,17.82,580317.0,17.8,17.85,17.78,17.82,580317.0
2023-12-07 10:10:00,17.82,17.83,17.75,17.76,438009.0,17.82,17.83,17.75,17.76,438009.0
2023-12-07 10:15:00,17.76,17.84,17.71,17.77,1221112.0,17.76,17.84,17.71,17.77,1221112.0
2023-12-07 10:20:00,17.78,17.85,17.77,17.84,352723.0,17.78,17.85,17.77,17.84,352723.0
2023-12-07 10:25:00,17.85,17.91,17.81,17.82,419050.0,17.85,17.91,17.81,17.82,419050.0
2023-12-07 10:30:00,17.82,17.83,17.72,17.73,309296.0,17.82,17.83,17.72,17.73,309296.0
2023-12-07 10:35:00,17.73,17.79,17.72,17.79,306526.0,17.73,17.79,17.72,17.79,306526.0
2023-12-07 10:40:00,17.79,17.81,17.76,17.79,327750.0,17.79,17.81,17.76,17.79,327750.0
2023-12-07 10:45:00,17.79,17.79,17.72,17.72,314843.0,17.79,17.79,17.72,17.72,314843.0
2023-12-07 10:50:00,17.72,17.81,17.7,17.77,346785.0,17.72,17.81,17.7,17.77,346785.0
2023-12-07 10:55:00,17.77,17.87,17.76,17.84,418496.0,17.77,17.87,17.76,17.84,418496.0
2023-12-07 11:00:00,17.84,17.86,17.78,17.81,262646.0,17.84,17.86,17.78,17.81,262646.0
2023-12-07 11:05:00,17.8,17.83,17.79,17.81,190685.0,17.8,17.83,17.79,17.81,190685.0
2023-12-07 11:10:00,17.81,17.83,17.76,17.77,262529.0,17.81,17.83,17.76,17.77,262529.0
2023-12-07 11:15:00,17.77,17.78,17.71,17.73,498496.0,17.77,17.78,17.71,17.73,498496.0
2023-12-07 11:20:00,17.73,17.75,17.7,17.75,283088.0,17.73,17.75,17.7,17.75,283088.0
2023-12-07 11:25:00,17.75,17.8,17.74,17.79,270177.0,17.75,17.8,17.74,17.79,270177.0
2023-12-07 11:30:00,17.79,17.81,17.76,17.77,252434.0,17.79,17.81,17.76,17.77,252434.0
2023-12-07 11:35:00,17.78,17.84,17.75,17.84,263132.0,17.78,17.84,17.75,17.84,263132.0
2023-12-07 11:40:00,17.83,17.86,17.8,17.84,436792.0,17.83,17.86,17.8,17.84,436792.0
2023-12-07 11:45:00,17.83,17.87,17.82,17.84,329300.0,17.83,17.87,17.82,17.84,329300.0
2023-12-07 11:50:00,17.85,17.85,17.81,17.84,111835.0,17.85,17.85,17.81,17.84,111835.0
2023-12-07 11:55:00,17.83,17.84,17.79,17.82,158601.0,17.83,17.84,17.79,17.82,158601.0
2023-12-07 12:00:00,17.83,17.86,17.82,17.86,337163.0,17.83,17.86,17.82,17.86,337163.0
2023-12-07 12:05:00,17.85,17.85,17.8,17.81,209804.0,17.85,17.85,17.8,17.81,209804.0
2023-12-07 12:10:00,17.82,17.84,17.79,17.8,177871.0,17.82,17.84,17.79,17.8,177871.0
2023-12-07 12:15:00,17.8,17.82,17.79,17.8,167810.0,17.8,17.82,17.79,17.8,167810.0
2023-12-07 12:20:00,17.8,17.82,17.79,17.8,220068.0,17.8,17.82,17.79,17.8,220068.0
2023-12-07 12:25:00,17.8,17.82,17.79,17.8,157833.0,17.8,17.82,17.79,17.8,157833.0
2023-12-07 12:30:00,17.8,17.82,17.79,17.81,128116.0,17.8,17.82,17.79,17.81,128116.0
2023-12-07 12:35:00,17.8,17.82,17.78,17.8,205560.0,17.8,17.82,17.78,17.8,205560.0
2023-12-07 12:40:00,17.8,17.81,17.78,17.8,132212.0,17.8,17.81,17.78,17.8,132212.0
2023-12-07 12:45:00,17.79,17.83,17.78,17.81,132617.0,17.79,17.83,17.78,17.81,132617.0
2023-12-07 12:50:00,17.82,17.85,17.81,17.82,263753.0,17.82,17.85,17.81,17.82,263753.0
2023-12-07 12:55:00,17.82,17.89,17.81,17.87,395538.0,17.82,17.89,17.81,17.87,395538.0
2023-12-07 13:00:00,17.87,17.9,17.86,17.89,287345.0,17.87,17.9,17.86,17.89,287345.0
2023-12-07 13:05:00,17.89,17.92,17.89,17.92,248124.0,17.89,17.92,17.89,17.92,248124.0
2023-12-07 13:10:00,17.91,17.94,17.91,17.93,184100.0,17.91,17.94,17.91,17.93,184100.0
2023-12-07 13:15:00,17.93,17.93,17.86,17.88,211421.0,17.93,17.93,17.86,17.88,211421.0
2023-12-07 13:20:00,17.88,17.89,17.84,17.86,174134.0,17.88,17.89,17.84,17.86,174134.0
2023-12-07 13:25:00,17.86,17.88,17.85,17.88,161228.0,17.86,17.88,17.85,17.88,161228.0
2023-12-07 13:30:00,17.88,17.92,17.87,17.9,250477.0,17.88,17.92,17.87,17.9,250477.0
2023-12-07 13:35:00,17.9,17.91,17.87,17.89,110652.0,17.9,17.91,17.87,17.89,110652.0
2023-12-07 13:40:00,17.89,17.93,17.87,17.92,205603.0,17.89,17.93,17.87,17.92,205603.0
2023-12-07 13:45:00,17.93,17.94,17.91,17.91,137677.0,17.93,17.94,17.91,17.91,137677.0
2023-12-07 13:50:00,17.91,17.94,17.9,17.91,94538.0,17.91,17.94,17.9,17.91,94538.0
2023-12-07 13:55:00,17.9,17.93,17.9,17.91,351077.0,17.9,17.93,17.9,17.91,351077.0
2023-12-07 14:00:00,17.91,17.96,17.91,17.96,293564.0,17.91,17.96,17.91,17.96,293564.0
2023-12-07 14:05:00,17.96,17.96,17.92,17.96,211985.0,17.96,17.96,17.92,17.96,211985.0
2023-12-07 14:10:00,17.96,17.96,17.94,17.95,152899.0,17.96,17.96,17.94,17.95,152899.0
2023-12-07 14:15:00,17.95,17.99,17.94,17.99,160197.0,17.95,17.99,17.94,17.99,160197.0
2023-12-07 14:20:00,17.98,18.0,17.98,18.0,300521.0,17.98,18.0,17.98,18.0,300521.0
2023-12-07 14:25:00,17.99,18.0,17.97,17.97,168894.0,17.99,18.0,17.97,17.97,168894.0
2023-12-07 14:30:00,17.98,18.0,17.97,18.0,353654.0,17.98,18.0,17.97,18.0,353654.0
2023-12-07 14:35:00,18.0,18.04,17.91,17.94,1408004.0,18.0,18.04,17.91,17.94,1408004.0
2023-12-07 14:40:00,17.94,17.95,17.88,17.89,246778.0,17.94,17.95,17.88,17.89,246778.0
2023-12-07 14:45:00,17.88,17.91,17.86,17.91,215673.0,17.88,17.91,17.86,17.91,215673.0
2023-12-07 14:50:00,17.9,17.91,17.89,17.91,146982.0,17.9,17.91,17.89,17.91,146982.0
2023-12-07 14:55:00,17.91,17.94,17.89,17.91,240143.0,17.91,17.94,17.89,17.91,240143.0
2023-12-07 15:00:00,17.91,17.96,17.91,17.95,264699.0,17.91,17.96,17.91,17.95,264699.0
2023-12-07 15:05:00,17.95,17.95,17.92,17.95,210625.0,17.95,17.95,17.92,17.95,210625.0
2023-12-07 15:10:00,17.95,17.97,17.91,17.92,240786.0,17.95,17.97,17.91,17.92,240786.0
2023-12-07 15:15:00,17.92,17.97,17.92,17.96,331835.0,17.92,17.97,17.92,17.96,331835.0
2023-12-07 15:20:00,17.96,17.96,17.93,17.95,160216.0,17.96,17.96,17.93,17.95,160216.0
2023-12-07 15:25:00,17.94,17.98,17.93,17.96,270027.0,17.94,17.98,17.93,17.96,270027.0
2023-12-07 15:30:00,17.96,17.97,17.93,17.96,418617.0,17.96,17.97,17.93,17.96,418617.0
2023-12-07 15:35:00,17.96,17.96,17.91,17.93,255975.0,17.96,17.96,17.91,17.93,255975.0
2023-12-07 15:40:00,17.93,17.94,17.92,17.93,407167.0,17.93,17.94,17.92,17.93,407167.0
2023-12-07 15:45:00,17.93,17.94,17.88,17.91,490110.0,17.93,17.94,17.88,17.91,490110.0
2023-12-07 15:50:00,17.91,17.95,17.9,17.95,537383.0,17.91,17.95,17.9,17.95,537383.0
2023-12-07 15:55:00,17.94,17.95,17.92,17.93,1271971.0,17.94,17.95,17.92,17.93,1271971.0
2023-12-08 09:30:00,17.92,18.01,17.85,18.0,1685667.0,17.92,18.01,17.85,18.0,1685667.0
2023-12-08 09:35:00,17.99,18.0,17.88,17.9,610835.0,17.99,18.0,17.88,17.9,610835.0
2023-12-08 09:40:00,17.89,18.0,17.84,18.0,726392.0,17.89,18.0,17.84,18.0,726392.0
2023-12-08 09:45:00,18.0,18.01,17.92,17.93,411320.0,18.0,18.01,17.92,17.93,411320.0
2023-12-08 09:50:00,17.93,17.94,17.86,17.91,694130.0,17.93,17.94,17.86,17.91,694130.0
2023-12-08 09:55:00,17.91,17.94,17.89,17.89,236776.0,17.91,17.94,17.89,17.89,236776.0
2023-12-08 10:00:00,17.91,18.0,17.89,17.99,475007.0,17.91,18.0,17.89,17.99,475007.0
2023-12-08 10:05:00,17.98,18.04,17.97,18.03,590202.0,17.98,18.04,17.97,18.03,590202.0
2023-12-08 10:10:00,18.04,18.09,18.02,18.09,399790.0,18.04,18.09,18.02,18.09,399790.0
2023-12-08 10:15:00,18.09,18.14,18.04,18.11,699887.0,18.09,18.14,18.04,18.11,699887.0
2023-12-08 10:20:00,18.1,18.11,18.04,18.08,541708.0,18.1,18.11,18.04,18.08,541708.0
2023-12-08 10:25:00,18.07,18.09,18.0,18.01,319454.0,18.07,18.09,18.0,18.01,319454.0
2023-12-08 10:30:00,18.01,18.04,17.95,17.96,428605.0,18.01,18.04,17.95,17.96,428605.0
2023-12-08 10:35:00,17.96,17.99,17.92,17.97,219036.0,17.96,17.99,17.92,17.97,219036.0
2023-12-08 10:40:00,17.98,18.08,17.97,18.07,267265.0,17.98,18.08,17.97,18.07,267265.0
2023-12-08 10:45:00,18.07,18.08,18.04,18.04,203544.0,18.07,18.08,18.04,18.04,203544.0
2023-12-08 10:50:00,18.04,18.07,18.02,18.04,120659.0,18.04,18.07,18.02,18.04,120659.0
2023-12-08 10:55:00,18.04,18.07,18.01,18.04,144506.0,18.04,18.07,18.01,18.04,144506.0
2023-12-08 11:00:00,18.04,18.06,17.99,18.02,310628.0,18.04,18.06,17.99,18.02,310628.0
2023-12-08 11:05:00,18.02,18.05,17.99,18.0,301879.0,18.02,18.05,17.99,18.0,301879.0
2023-12-08 11:10:00,18.0,18.0,17.96,17.98,174350.0,18.0,18.0,17.96,17.98,174350.0
2023-12-08 11:15:00,17.98,17.98,17.95,17.96,198200.0,17.98,17.98,17.95,17.96,198200.0
2023-12-08 11:20:00,17.97,17.98,17.92,17.93,505689.0,17.97,17.98,17.92,17.93,505689.0
2023-12-08 11:25:00,17.93,18.0,17.91,18.0,263916.0,17.93,18.0,17.91,18.0,263916.0
2023-12-08 11:30:00,18.0,18.04,17.98,17.98,245873.0,18.0,18.04,17.98,17.98,245873.0
2023-12-08 11:35:00,17.99,18.02,17.95,18.0,188020.0,17.99,18.02,17.95,18.0,188020.0
2023-12-08 11:40:00,18.0,18.0,17.94,17.96,249934.0,18.0,18.0,17.94,17.96,249934.0
2023-12-08 11:45:00,17.97,17.97,17.94,17.97,140607.0,17.97,17.97,17.94,17.97,140607.0
2023-12-08 11:50:00,17.97,17.98,17.95,17.97,206337.0,17.97,17.98,17.95,17.97,206337.0
2023-12-08 11:55:00,17.97,18.02,17.97,18.01,261652.0,17.97,18.02,17.97,18.01,261652.0
2023-12-08 12:00:00,18.01,18.05,18.01,18.03,167640.0,18.01,18.05,18.01,18.03,167640.0
2023-12-08 12:05:00,18.02,18.05,18.02,18.04,252937.0,18.02,18.05,18.02,18.04,252937.0
2023-12-08 12:10:00,18.04,18.07,18.02,18.03,182539.0,18.04,18.07,18.02,18.03,182539.0
2023-12-08 12:15:00,18.02,18.08,18.0,18.06,333625.0,18.02,18.08,18.0,18.06,333625.0
2023-12-08 12:20:00,18.07,18.09,18.06,18.08,182529.0,18.07,18.09,18.06,18.08,182529.0
2023-12-08 12:25:00,18.09,18.12,18.08,18.1,318738.0,18.09,18.12,18.08,18.1,318738.0
2023-12-08 12:30:00,18.1,18.1,18.05,18.05,340485.0,18.1,18.1,18.05,18.05,340485.0
2023-12-08 12:35:00,18.05,18.08,18.04,18.07,145847.0,18.05,18.08,18.04,18.07,145847.0
2023-12-08 12:40:00,18.07,18.09,18.06,18.09,106657.0,18.07,18.09,18.06,18.09,106657.0
2023-12-08 12:45:00,18.09,18.09,18.06,18.07,208117.0,18.09,18.09,18.06,18.07,208117.0
2023-12-08 12:50:00,18.07,18.08,18.03,18.03,281407.0,18.07,18.08,18.03,18.03,281407.0
2023-12-08 12:55:00,18.04,18.06,18.03,18.04,133331.0,18.04,18.06,18.03,18.04,133331.0
2023-12-08 13:00:00,18.03,18.06,18.03,18.05,115820.0,18.03,18.06,18.03,18.05,115820.0
2023-12-08 13:05:00,18.05,18.06,18.03,18.04,132828.0,18.05,18.06,18.03,18.04,132828.0
2023-12-08 13:10:00,18.04,18.06,18.02,18.04,109550.0,18.04,18.06,18.02,18.04,109550.0
2023-12-08 13:15:00,18.04,18.05,18.01,18.01,168131.0,18.04,18.05,18.01,18.01,168131.0
2023-12-08 13:20:00,18.01,18.03,18.0,18.01,139242.0,18.01,18.03,18.0,18.01,139242.0
2023-12-08 13:25:00,18.01,18.02,17.99,18.01,170036.0,18.01,18.02,17.99,18.01,170036.0
2023-12-08 13:30:00,18.01,18.01,17.95,17.98,319603.0,18.01,18.01,17.95,17.98,319603.0
2023-12-08 13:35:00,17.98,17.99,17.97,17.97,154060.0,17.98,17.99,17.97,17.97,154060.0
2023-12-08 13:40:00,17.98,17.98,17.94,17.95,206849.0,17.98,17.98,17.94,17.95,206849.0
2023-12-08 13:45:00,17.95,18.0,17.94,17.99,548071.0,17.95,18.0,17.94,17.99,548071.0
2023-12-08 13:50:00,18.0,18.0,17.95,17.95,192761.0,18.0,18.0,17.95,17.95,192761.0
2023-12-08 13:55:00,17.96,17.99,17.93,17.96,333796.0,17.96,17.99,17.93,17.96,333796.0
2023-12-08 14:00:00,17.96,17.96,17.91,17.94,459748.0,17.96,17.96,17.91,17.94,459748.0
2023-12-08 14:05:00,17.95,17.97,17.93,17.96,185150.0,17.95,17.97,17.93,17.96,185150.0
2023-12-08 14:10:00,17.97,18.0,17.96,17.98,218593.0,17.97,18.0,17.96,17.98,218593.0
2023-12-08 14:15:00,17.98,18.04,17.98,18.04,197196.0,17.98,18.04,17.98,18.04,197196.0
2023-12-08 14:20:00,18.04,18.05,18.0,18.02,384534.0,18.04,18.05,18.0,18.02,384534.0
2023-12-08 14:25:00,18.02,18.04,18.01,18.04,246354.0,18.02,18.04,18.01,18.04,246354.0
2023-12-08 14:30:00,18.04,18.05,18.01,18.02,252814.0,18.04,18.05,18.01,18.02,252814.0
2023-12-08 14:35:00,18.02,18.03,18.01,18.02,98169.0,18.02,18.03,18.01,18.02,98169.0
2023-12-08 14:40:00,18.02,18.03,18.0,18.02,204751.0,18.02,18.03,18.0,18.02,204751.0
2023-12-08 14:45:00,18.02,18.03,18.0,18.03,134903.0,18.02,18.03,18.0,18.03,134903.0
2023-12-08 14:50:00,18.03,18.03,17.99,17.99,147108.0,18.03,18.03,17.99,17.99,147108.0
2023-12-08 14:55:00,17.99,18.0,17.98,18.0,137225.0,17.99,18.0,17.98,18.0,137225.0
2023-12-08 15:00:00,18.0,18.04,17.99,18.03,252720.0,18.0,18.04,17.99,18.03,252720.0
2023-12-08 15:05:00,18.03,18.04,17.98,18.04,240763.0,18.03,18.04,17.98,18.04,240763.0
2023-12-08 15:10:00,18.04,18.06,18.03,18.05,256366.0,18.04,18.06,18.03,18.05,256366.0
2023-12-08 15:15:00,18.05,18.08,18.04,18.05,244471.0,18.05,18.08,18.04,18.05,244471.0
2023-12-08 15:20:00,18.06,18.07,18.05,18.05,169380.0,18.06,18.07,18.05,18.05,169380.0
2023-12-08 15:25:00,18.05,18.09,18.05,18.06,273654.0,18.05,18.09,18.05,18.06,273654.0
2023-12-08 15:30:00,18.06,18.09,18.05,18.07,344168.0,18.06,18.09,18.05,18.07,344168.0
2023-12-08 15:35:00,18.07,18.07,18.05,18.06,293521.0,18.07,18.07,18.05,18.06,293521.0
2023-12-08 15:40:00,18.07,18.07,18.04,18.05,235208.0,18.07,18.07,18.04,18.05,235208.0
2023-12-08 15:45:00,18.06,18.09,18.05,18.07,299896.0,18.06,18.09,18.05,18.07,299896.0
2023-12-08 15:50:00,18.07,18.09,18.06,18.07,630043.0,18.07,18.09,18.06,18.07,630043.0
2023-12-08 15:55:00,18.08,18.13,18.07,18.12,1568610.0,18.08,18.13,18.07,18.12,1568610.0
2023-12-11 09:30:00,18.01,18.05,17.81,17.96,1179692.0,18.01,18.05,17.81,17.96,1179692.0
2023-12-11 09:35:00,17.97,18.06,17.95,17.96,774432.0,17.97,18.06,17.95,17.96,774432.0
2023-12-11 09:40:00,17.95,18.06,17.91,17.93,444478.0,17.95,18.06,17.91,17.93,444478.0
2023-12-11 09:45:00,17.93,17.99,17.87,17.88,427635.0,17.93,17.99,17.87,17.88,427635.0
2023-12-11 09:50:00,17.88,17.9,17.78,17.84,801914.0,17.88,17.9,17.78,17.84,801914.0
2023-12-11 09:55:00,17.84,17.84,17.71,17.71,654382.0,17.84,17.84,17.71,17.71,654382.0
2023-12-11 10:00:00,17.71,17.75,17.63,17.66,737724.0,17.71,17.75,17.63,17.66,737724.0
2023-12-11 10:05:00,17.65,17.71,17.63,17.7,449380.0,17.65,17.71,17.63,17.7,449380.0
2023-12-11 10:10:00,17.7,17.76,17.64,17.75,818106.0,17.7,17.76,17.64,17.75,818106.0
2023-12-11 10:15:00,17.75,17.76,17.71,17.71,313804.0,17.75,17.76,17.71,17.71,313804.0
2023-12-11 10:20:00,17.72,17.73,17.68,17.69,371899.0,17.72,17.73,17.68,17.69,371899.0
2023-12-11 10:25:00,17.69,17.7,17.64,17.64,252410.0,17.69,17.7,17.64,17.64,252410.0
2023-12-11 10:30:00,17.65,17.75,17.64,17.72,387881.0,17.65,17.75,17.64,17.72,387881.0
2023-12-11 10:35:00,17.73,17.76,17.7,17.73,339065.0,17.73,17.76,17.7,17.73,339065.0
2023-12-11 10:40:00,17.73,17.77,17.71,17.76,345331.0,17.73,17.77,17.71,17.76,345331.0
2023-12-11 10:45:00,17.76,17.79,17.73,17.73,462845.0,17.76,17.79,17.73,17.73,462845.0
2023-12-11 10:50:00,17.74,17.75,17.7,17.73,303325.0,17.74,17.75,17.7,17.73,303325.0
2023-12-11 10:55:00,17.74,17.75,17.68,17.68,226507.0,17.74,17.75,17.68,17.68,226507.0
2023-12-11 11:00:00,17.69,17.73,17.68,17.71,275789.0,17.69,17.73,17.68,17.71,275789.0
2023-12-11 11:05:00,17.71,17.71,17.63,17.64,265410.0,17.71,17.71,17.63,17.64,265410.0
2023-12-11 11:10:00,17.64,17.65,17.59,17.59,485424.0,17.64,17.65,17.59,17.59,485424.0
2023-12-11 11:15:00,17.6,17.62,17.58,17.59,301505.0,17.6,17.62,17.58,17.59,301505.0
2023-12-11 11:20:00,17.58,17.63,17.57,17.62,303032.0,17.58,17.63,17.57,17.62,303032.0
2023-12-11 11:25:00,17.63,17.63,17.58,17.61,208506.0,17.63,17.63,17.58,17.61,208506.0
2023-12-11 11:30:00,17.6,17.61,17.56,17.59,288589.0,17.6,17.61,17.56,17.59,288589.0
2023-12-11 11:35:00,17.58,17.65,17.57,17.64,338310.0,17.58,17.65,17.57,17.64,338310.0
2023-12-11 11:40:00,17.63,17.69,17.63,17.68,286330.0,17.63,17.69,17.63,17.68,286330.0
2023-12-11 11:45:00,17.68,17.72,17.66,17.71,265950.0,17.68,17.72,17.66,17.71,265950.0
2023-12-11 11:50:00,17.72,17.72,17.67,17.68,197187.0,17.72,17.72,17.67,17.68,197187.0
2023-12-11 11:55:00,17.68,17.73,17.67,17.71,145464.0,17.68,17.73,17.67,17.71,145464.0
2023-12-11 12:00:00,17.71,17.72,17.68,17.7,203245.0,17.71,17.72,17.68,17.7,203245.0
2023-12-11 12:05:00,17.7,17.74,17.69,17.73,185235.0,17.7,17.74,17.69,17.73,185235.0
2023-12-11 12:10:00,17.73,17.75,17.71,17.74,210389.0,17.73,17.75,17.71,17.74,210389.0
2023-12-11 12:15:00,17.74,17.76,17.69,17.7,276048.0,17.74,17.76,17.69,17.7,276048.0
2023-12-11 12:20:00,17.69,17.72,17.68,17.69,199627.0,17.69,17.72,17.68,17.69,199627.0
2023-12-11 12:25:00,17.69,17.7,17.66,17.66,133089.0,17.69,17.7,17.66,17.66,133089.0
2023-12-11 12:30:00,17.66,17.68,17.64,17.68,170039.0,17.66,17.68,17.64,17.68,170039.0
2023-12-11 12:35:00,17.67,17.7,17.66,17.66,157671.0,17.67,17.7,17.66,17.66,157671.0
2023-12-11 12:40:00,17.66,17.67,17.64,17.65,143287.0,17.66,17.67,17.64,17.65,143287.0
2023-12-11 12:45:00,17.64,17.65,17.61,17.63,227905.0,17.64,17.65,17.61,17.63,227905.0
2023-12-11 12:50:00,17.63,17.63,17.61,17.61,109834.0,17.63,17.63,17.61,17.61,109834.0
2023-12-11 12:55:00,17.62,17.62,17.59,17.6,150288.0,17.62,17.62,17.59,17.6,150288.0
2023-12-11 13:00:00,17.6,17.62,17.58,17.61,146067.0,17.6,17.62,17.58,17.61,146067.0
2023-12-11 13:05:00,17.61,17.65,17.59,17.64,142278.0,17.61,17.65,17.59,17.64,142278.0
2023-12-11 13:10:00,17.65,17.65,17.6,17.62,138528.0,17.65,17.65,17.6,17.62,138528.0
2023-12-11 13:15:00,17.62,17.63,17.6,17.61,114254.0,17.62,17.63,17.6,17.61,114254.0
2023-12-11 13:20:00,17.61,17.63,17.6,17.62,118531.0,17.61,17.63,17.6,17.62,118531.0
2023-12-11 13:25:00,17.61,17.62,17.59,17.6,72631.0,17.61,17.62,17.59,17.6,72631.0
2023-12-11 13:30:00,17.6,17.6,17.57,17.57,139431.0,17.6,17.6,17.57,17.57,139431.0
2023-12-11 13:35:00,17.57,17.57,17.54,17.55,279737.0,17.57,17.57,17.54,17.55,279737.0
2023-12-11 13:40:00,17.54,17.54,17.48,17.52,690757.0,17.54,17.54,17.48,17.52,690757.0
2023-12-11 13:45:00,17.51,17.54,17.5,17.54,268322.0,17.51,17.54,17.5,17.54,268322.0
2023-12-11 13:50:00,17.54,17.54,17.51,17.52,223938.0,17.54,17.54,17.51,17.52,223938.0
2023-12-11 13:55:00,17.52,17.53,17.5,17.52,196297.0,17.52,17.53,17.5,17.52,196297.0
2023-12-11 14:00:00,17.53,17.55,17.52,17.54,246948.0,17.53,17.55,17.52,17.54,246948.0
2023-12-11 14:05:00,17.54,17.55,17.51,17.52,175784.0,17.54,17.55,17.51,17.52,175784.0
2023-12-11 14:10:00,17.51,17.53,17.49,17.52,219927.0,17.51,17.53,17.49,17.52,219927.0
2023-12-11 14:15:00,17.53,17.54,17.49,17.52,287260.0,17.53,17.54,17.49,17.52,287260.0
2023-12-11 14:20:00,17.51,17.53,17.49,17.5,117869.0,17.51,17.53,17.49,17.5,117869.0
2023-12-11 14:25:00,17.5,17.52,17.49,17.5,132399.0,17.5,17.52,17.49,17.5,132399.0
2023-12-11 14:30:00,17.5,17.52,17.49,17.49,123691.0,17.5,17.52,17.49,17.49,123691.0
2023-12-11 14:35:00,17.49,17.5,17.46,17.48,292049.0,17.49,17.5,17.46,17.48,292049.0
2023-12-11 14:40:00,17.48,17.51,17.46,17.48,303018.0,17.48,17.51,17.46,17.48,303018.0
2023-12-11 14:45:00,17.47,17.54,17.47,17.53,313273.0,17.47,17.54,17.47,17.53,313273.0
2023-12-11 14:50:00,17.53,17.57,17.52,17.54,337712.0,17.53,17.57,17.52,17.54,337712.0
2023-12-11 14:55:00,17.55,17.57,17.53,17.55,306108.0,17.55,17.57,17.53,17.55,306108.0
2023-12-11 15:00:00,17.55,17.56,17.51,17.54,236377.0,17.55,17.56,17.51,17.54,236377.0
2023-12-11 15:05:00,17.53,17.56,17.52,17.56,369469.0,17.53,17.56,17.52,17.56,369469.0
2023-12-11 15:10:00,17.55,17.6,17.55,17.57,283271.0,17.55,17.6,17.55,17.57,283271.0
2023-12-11 15:15:00,17.58,17.62,17.58,17.61,296426.0,17.58,17.62,17.58,17.61,296426.0
2023-12-11 15:20:00,17.61,17.63,17.58,17.62,289501.0,17.61,17.63,17.58,17.62,289501.0
2023-12-11 15:25:00,17.62,17.62,17.57,17.57,434353.0,17.62,17.62,17.57,17.57,434353.0
2023-12-11 15:30:00,17.58,17.58,17.55,17.56,402926.0,17.58,17.58,17.55,17.56,402926.0
2023-12-11 15:35:00,17.57,17.58,17.55,17.57,220590.0,17.57,17.58,17.55,17.57,220590.0
2023-12-11 15:40:00,17.57,17.6,17.56,17.59,311000.0,17.57,17.6,17.56,17.59,311000.0
2023-12-11 15:45:00,17.58,17.61,17.58,17.6,608092.0,17.58,17.61,17.58,17.6,608092.0
2023-12-11 15:50:00,17.59,17.61,17.58,17.6,884409.0,17.59,17.61,17.58,17.6,884409.0
2023-12-11 15:55:00,17.61,17.64,17.59,17.63,1212627.0,17.61,17.64,17.59,17.63,1212627.0
2023-12-12 09:30:00,17.64,18.05,17.61,17.94,1675735.0,17.64,18.05,17.61,17.94,1675735.0
2023-12-12 09:35:00,17.94,17.95,17.63,17.67,682965.0,17.94,17.95,17.63,17.67,682965.0
2023-12-12 09:40:00,17.66,17.8,17.66,17.75,406545.0,17.66,17.8,17.66,17.75,406545.0
2023-12-12 09:45:00,17.74,17.87,17.72,17.78,469852.0,17.74,17.87,17.72,17.78,469852.0
2023-12-12 09:50:00,17.78,17.81,17.74,17.78,780087.0,17.78,17.81,17.74,17.78,780087.0
2023-12-12 09:55:00,17.77,17.84,17.72,17.78,324433.0,17.77,17.84,17.72,17.78,324433.0
2023-12-12 10:00:00,17.78,17.79,17.68,17.73,325706.0,17.78,17.79,17.68,17.73,325706.0
2023-12-12 10:05:00,17.73,17.81,17.73,17.8,209766.0,17.73,17.81,17.73,17.8,209766.0
2023-12-12 10:10:00,17.8,17.81,17.67,17.72,235928.0,17.8,17.81,17.67,17.72,235928.0
2023-12-12 10:15:00,17.73,17.76,17.72,17.73,102889.0,17.73,17.76,17.72,17.73,102889.0
2023-12-12 10:20:00,17.73,17.76,17.68,17.7,267804.0,17.73,17.76,17.68,17.7,267804.0
2023-12-12 10:25:00,17.69,17.71,17.66,17.7,416685.0,17.69,17.71,17.66,17.7,416685.0
2023-12-12 10:30:00,17.7,17.71,17.64,17.65,496888.0,17.7,17.71,17.64,17.65,496888.0
2023-12-12 10:35:00,17.66,17.7,17.64,17.69,550940.0,17.66,17.7,17.64,17.69,550940.0
2023-12-12 10:40:00,17.69,17.74,17.68,17.73,191167.0,17.69,17.74,17.68,17.73,191167.0
2023-12-12 10:45:00,17.72,17.76,17.7,17.71,167320.0,17.72,17.76,17.7,17.71,167320.0
2023-12-12 10:50:00,17.7,17.7,17.66,17.66,135908.0,17.7,17.7,17.66,17.66,135908.0
2023-12-12 10:55:00,17.67,17.7,17.66,17.69,216639.0,17.67,17.7,17.66,17.69,216639.0
2023-12-12 11:00:00,17.69,17.7,17.63,17.64,187117.0,17.69,17.7,17.63,17.64,187117.0
2023-12-12 11:05:00,17.65,17.69,17.64,17.66,152713.0,17.65,17.69,17.64,17.66,152713.0
2023-12-12 11:10:00,17.66,17.68,17.65,17.68,144076.0,17.66,17.68,17.65,17.68,144076.0
2023-12-12 11:15:00,17.67,17.7,17.67,17.68,87171.0,17.67,17.7,17.67,17.68,87171.0
2023-12-12 11:20:00,17.69,17.72,17.68,17.71,140791.0,17.69,17.72,17.68,17.71,140791.0
2023-12-12 11:25:00,17.71,17.71,17.65,17.7,191288.0,17.71,17.71,17.65,17.7,191288.0
2023-12-12 11:30:00,17.7,17.72,17.68,17.69,126162.0,17.7,17.72,17.68,17.69,126162.0
2023-12-12 11:35:00,17.69,17.72,17.67,17.72,364410.0,17.69,17.72,17.67,17.72,364410.0
2023-12-12 11:40:00,17.72,17.72,17.68,17.71,502451.0,17.72,17.72,17.68,17.71,502451.0
2023-12-12 11:45:00,17.71,17.76,17.7,17.75,254988.0,17.71,17.76,17.7,17.75,254988.0
2023-12-12 11:50:00,17.75,17.78,17.73,17.78,254690.0,17.75,17.78,17.73,17.78,254690.0
2023-12-12 11:55:00,17.78,17.78,17.73,17.75,244651.0,17.78,17.78,17.73,17.75,244651.0
2023-12-12 12:00:00,17.75,17.76,17.73,17.73,61057.0,17.75,17.76,17.73,17.73,61057.0
2023-12-12 12:05:00,17.73,17.74,17.7,17.7,74616.0,17.73,17.74,17.7,17.7,74616.0
2023-12-12 12:10:00,17.71,17.74,17.7,17.73,85294.0,17.71,17.74,17.7,17.73,85294.0
2023-12-12 12:15:00,17.73,17.74,17.67,17.67,162406.0,17.73,17.74,17.67,17.67,162406.0
2023-12-12 12:20:00,17.67,17.71,17.67,17.71,125430.0,17.67,17.71,17.67,17.71,125430.0
2023-12-12 12:25:00,17.71,17.73,17.69,17.71,192862.0,17.71,17.73,17.69,17.71,192862.0
2023-12-12 12:30:00,17.71,17.75,17.71,17.74,91864.0,17.71,17.75,17.71,17.74,91864.0
2023-12-12 12:35:00,17.74,17.75,17.72,17.73,167293.0,17.74,17.75,17.72,17.73,167293.0
2023-12-12 12:40:00,17.74,17.74,17.72,17.72,72324.0,17.74,17.74,17.72,17.72,72324.0
2023-12-12 12:45:00,17.73,17.73,17.7,17.73,101995.0,17.73,17.73,17.7,17.73,101995.0
2023-12-12 12:50:00,17.73,17.74,17.72,17.73,88034.0,17.73,17.74,17.72,17.73,88034.0
2023-12-12 12:55:00,17.73,17.73,17.7,17.7,71799.0,17.73,17.73,17.7,17.7,71799.0
2023-12-12 13:00:00,17.7,17.77,17.69,17.77,210999.0,17.7,17.77,17.69,17.77,210999.0
2023-12-12 13:05:00,17.77,17.78,17.73,17.75,95045.0,17.77,17.78,17.73,17.75,95045.0
2023-12-12 13:10:00,17.75,17.8,17.75,17.79,109012.0,17.75,17.8,17.75,17.79,109012.0
2023-12-12 13:15:00,17.8,17.81,17.79,17.81,171804.0,17.8,17.81,17.79,17.81,171804.0
2023-12-12 13:20:00,17.8,17.81,17.78,17.8,70667.0,17.8,17.81,17.78,17.8,70667.0
2023-12-12 13:25:00,17.79,17.85,17.79,17.85,136506.0,17.79,17.85,17.79,17.85,136506.0
2023-12-12 13:30:00,17.84,17.87,17.84,17.87,209829.0,17.84,17.87,17.84,17.87,209829.0
2023-12-12 13:35:00,17.87,17.87,17.83,17.84,164666.0,17.87,17.87,17.83,17.84,164666.0
2023-12-12 13:40:00,17.84,17.85,17.82,17.84,227438.0,17.84,17.85,17.82,17.84,227438.0
2023-12-12 13:45:00,17.85,17.85,17.81,17.83,108242.0,17.85,17.85,17.81,17.83,108242.0
2023-12-12 13:50:00,17.82,17.85,17.82,17.85,98342.0,17.82,17.85,17.82,17.85,98342.0
2023-12-12 13:55:00,17.85,17.87,17.83,17.87,124578.0,17.85,17.87,17.83,17.87,124578.0
2023-12-12 14:00:00,17.87,17.88,17.86,17.87,97808.0,17.87,17.88,17.86,17.87,97808.0
2023-12-12 14:05:00,17.86,17.87,17.84,17.84,80078.0,17.86,17.87,17.84,17.84,80078.0
2023-12-12 14:10:00,17.84,17.88,17.84,17.87,84931.0,17.84,17.88,17.84,17.87,84931.0
2023-12-12 14:15:00,17.87,17.88,17.84,17.87,108045.0,17.87,17.88,17.84,17.87,108045.0
2023-12-12 14:20:00,17.87,17.9,17.86,17.9,221319.0,17.87,17.9,17.86,17.9,221319.0
2023-12-12 14:25:00,17.89,17.89,17.85,17.86,141127.0,17.89,17.89,17.85,17.86,141127.0
2023-12-12 14:30:00,17.85,17.88,17.85,17.87,323286.0,17.85,17.88,17.85,17.87,323286.0
2023-12-12 14:35:00,17.87,17.87,17.81,17.82,103042.0,17.87,17.87,17.81,17.82,103042.0
2023-12-12 14:40:00,17.82,17.83,17.81,17.82,139247.0,17.82,17.83,17.81,17.82,139247.0
2023-12-12 14:45:00,17.82,17.84,17.81,17.84,118803.0,17.82,17.84,17.81,17.84,118803.0
2023-12-12 14:50:00,17.84,17.9,17.83,17.9,191384.0,17.84,17.9,17.83,17.9,191384.0
2023-12-12 14:55:00,17.9,17.91,17.88,17.89,220159.0,17.9,17.91,17.88,17.89,220159.0
2023-12-12 15:00:00,17.89,17.92,17.89,17.91,135728.0,17.89,17.92,17.89,17.91,135728.0
2023-12-12 15:05:00,17.91,17.93,17.91,17.92,114867.0,17.91,17.93,17.91,17.92,114867.0
2023-12-12 15:10:00,17.93,17.94,17.91,17.94,110671.0,17.93,17.94,17.91,17.94,110671.0
2023-12-12 15:15:00,17.93,17.94,17.86,17.88,228602.0,17.93,17.94,17.86,17.88,228602.0
2023-12-12 15:20:00,17.88,17.89,17.86,17.88,238294.0,17.88,17.89,17.86,17.88,238294.0
2023-12-12 15:25:00,17.88,17.9,17.87,17.89,114551.0,17.88,17.9,17.87,17.89,114551.0
2023-12-12 15:30:00,17.89,17.9,17.88,17.89,108804.0,17.89,17.9,17.88,17.89,108804.0
2023-12-12 15:35:00,17.89,17.9,17.87,17.88,193954.0,17.89,17.9,17.87,17.88,193954.0
2023-12-12 15:40:00,17.88,17.89,17.87,17.87,232715.0,17.88,17.89,17.87,17.87,232715.0
2023-12-12 15:45:00,17.88,17.88,17.85,17.87,242984.0,17.88,17.88,17.85,17.87,242984.0
2023-12-12 15:50:00,17.86,17.87,17.83,17.84,334833.0,17.86,17.87,17.83,17.84,334833.0
2023-12-12 15:55:00,17.84,17.87,17.82,17.83,1247894.0,17.84,17.87,17.82,17.83,1247894.0
2023-12-13 09:30:00,17.74,17.98,17.74,17.93,948330.0,17.74,17.98,17.74,17.93,948330.0
2023-12-13 09:35:00,17.93,17.96,17.86,17.93,405488.0,17.93,17.96,17.86,17.93,405488.0
2023-12-13 09:40:00,17.93,18.04,17.91,17.98,770283.0,17.93,18.04,17.91,17.98,770283.0
2023-12-13 09:45:00,17.98,18.02,17.92,17.93,472880.0,17.98,18.02,17.92,17.93,472880.0
2023-12-13 09:50:00,17.93,17.94,17.82,17.84,765593.0,17.93,17.94,17.82,17.84,765593.0
2023-12-13 09:55:00,17.84,17.85,17.72,17.73,396759.0,17.84,17.85,17.72,17.73,396759.0
2023-12-13 10:00:00,17.73,17.76,17.69,17.76,369653.0,17.73,17.76,17.69,17.76,369653.0
2023-12-13 10:05:00,17.76,17.8,17.74,17.8,206178.0,17.76,17.8,17.74,17.8,206178.0
2023-12-13 10:10:00,17.8,17.83,17.78,17.82,222093.0,17.8,17.83,17.78,17.82,222093.0
2023-12-13 10:15:00,17.82,17.83,17.79,17.82,183073.0,17.82,17.83,17.79,17.82,183073.0
2023-12-13 10:20:00,17.82,17.83,17.71,17.71,308225.0,17.82,17.83,17.71,17.71,308225.0
2023-12-13 10:25:00,17.71,17.87,17.7,17.86,268596.0,17.71,17.87,17.7,17.86,268596.0
2023-12-13 10:30:00,17.85,17.88,17.84,17.85,282748.0,17.85,17.88,17.84,17.85,282748.0
2023-12-13 10:35:00,17.86,17.87,17.83,17.83,154010.0,17.86,17.87,17.83,17.83,154010.0
2023-12-13 10:40:00,17.84,17.86,17.83,17.86,193062.0,17.84,17.86,17.83,17.86,193062.0
2023-12-13 10:45:00,17.86,17.86,17.79,17.8,164516.0,17.86,17.86,17.79,17.8,164516.0
2023-12-13 10:50:00,17.8,17.81,17.77,17.8,146548.0,17.8,17.81,17.77,17.8,146548.0
2023-12-13 10:55:00,17.8,17.84,17.79,17.83,127009.0,17.8,17.84,17.79,17.83,127009.0
2023-12-13 11:00:00,17.82,17.89,17.82,17.89,180035.0,17.82,17.89,17.82,17.89,180035.0
2023-12-13 11:05:00,17.89,17.9,17.84,17.86,228439.0,17.89,17.9,17.84,17.86,228439.0
2023-12-13 11:10:00,17.86,17.9,17.84,17.86,181256.0,17.86,17.9,17.84,17.86,181256.0
2023-12-13 11:15:00,17.86,17.87,17.83,17.84,184066.0,17.86,17.87,17.83,17.84,184066.0
2023-12-13 11:20:00,17.84,17.86,17.8,17.81,159082.0,17.84,17.86,17.8,17.81,159082.0
2023-12-13 11:25:00,17.82,17.86,17.81,17.84,174847.0,17.82,17.86,17.81,17.84,174847.0
2023-12-13 11:30:00,17.86,17.86,17.8,17.81,179812.0,17.86,17.86,17.8,17.81,179812.0
2023-12-13 11:35:00,17.82,17.85,17.8,17.82,113085.0,17.82,17.85,17.8,17.82,113085.0
2023-12-13 11:40:00,17.82,17.83,17.78,17.79,116375.0,17.82,17.83,17.78,17.79,116375.0
2023-12-13 11:45:00,17.8,17.82,17.78,17.81,119725.0,17.8,17.82,17.78,17.81,119725.0
2023-12-13 11:50:00,17.8,17.82,17.79,17.8,214656.0,17.8,17.82,17.79,17.8,214656.0
2023-12-13 11:55:00,17.8,17.8,17.75,17.75,170980.0,17.8,17.8,17.75,17.75,170980.0
2023-12-13 12:00:00,17.76,17.76,17.67,17.68,431899.0,17.76,17.76,17.67,17.68,431899.0
2023-12-13 12:05:00,17.68,17.69,17.64,17.66,301132.0,17.68,17.69,17.64,17.66,301132.0
2023-12-13 12:10:00,17.66,17.69,17.64,17.68,222740.0,17.66,17.69,17.64,17.68,222740.0
2023-12-13 12:15:00,17.69,17.7,17.67,17.68,263681.0,17.69,17.7,17.67,17.68,263681.0
2023-12-13 12:20:00,17.67,17.68,17.66,17.68,121301.0,17.67,17.68,17.66,17.68,121301.0
2023-12-13 12:25:00,17.68,17.69,17.67,17.69,155863.0,17.68,17.69,17.67,17.69,155863.0
2023-12-13 12:30:00,17.69,17.69,17.65,17.66,134055.0,17.69,17.69,17.65,17.66,134055.0
2023-12-13 12:35:00,17.66,17.67,17.63,17.65,140303.0,17.66,17.67,17.63,17.65,140303.0
2023-12-13 12:40:00,17.66,17.68,17.65,17.66,108527.0,17.66,17.68,17.65,17.66,108527.0
2023-12-13 12:45:00,17.66,17.68,17.64,17.66,166121.0,17.66,17.68,17.64,17.66,166121.0
2023-12-13 12:50:00,17.66,17.69,17.64,17.69,101699.0,17.66,17.69,17.64,17.69,101699.0
2023-12-13 12:55:00,17.69,17.72,17.68,17.7,136378.0,17.69,17.72,17.68,17.7,136378.0
2023-12-13 13:00:00,17.71,17.71,17.67,17.67,99561.0,17.71,17.71,17.67,17.67,99561.0
2023-12-13 13:05:00,17.66,17.68,17.66,17.67,73737.0,17.66,17.68,17.66,17.67,73737.0
2023-12-13 13:10:00,17.68,17.68,17.63,17.66,144212.0,17.68,17.68,17.63,17.66,144212.0
2023-12-13 13:15:00,17.66,17.67,17.62,17.63,101254.0,17.66,17.67,17.62,17.63,101254.0
2023-12-13 13:20:00,17.63,17.66,17.62,17.66,98050.0,17.63,17.66,17.62,17.66,98050.0
2023-12-13 13:25:00,17.66,17.69,17.65,17.69,74195.0,17.66,17.69,17.65,17.69,74195.0
2023-12-13 13:30:00,17.69,17.71,17.68,17.69,124702.0,17.69,17.71,17.68,17.69,124702.0
2023-12-13 13:35:00,17.69,17.69,17.67,17.68,75236.0,17.69,17.69,17.67,17.68,75236.0
2023-12-13 13:40:00,17.69,17.69,17.67,17.68,85507.0,17.69,17.69,17.67,17.68,85507.0
2023-12-13 13:45:00,17.68,17.72,17.67,17.72,103028.0,17.68,17.72,17.67,17.72,103028.0
2023-12-13 13:50:00,17.71,17.74,17.71,17.73,87283.0,17.71,17.74,17.71,17.73,87283.0
2023-12-13 13:55:00,17.73,17.73,17.69,17.72,242201.0,17.73,17.73,17.69,17.72,242201.0
2023-12-13 14:00:00,17.71,17.89,17.71,17.89,613713.0,17.71,17.89,17.71,17.89,613713.0
2023-12-13 14:05:00,17.89,17.94,17.86,17.94,372254.0,17.89,17.94,17.86,17.94,372254.0
2023-12-13 14:10:00,17.94,17.96,17.89,17.91,408007.0,17.94,17.96,17.89,17.91,408007.0
2023-12-13 14:15:00,17.9,17.94,17.9,17.93,363940.0,17.9,17.94,17.9,17.93,363940.0
2023-12-13 14:20:00,17.93,17.95,17.9,17.92,366094.0,17.93,17.95,17.9,17.92,366094.0
2023-12-13 14:25:00,17.92,17.94,17.89,17.93,231009.0,17.92,17.94,17.89,17.93,231009.0
2023-12-13 14:30:00,17.94,18.0,17.92,17.99,429039.0,17.94,18.0,17.92,17.99,429039.0
2023-12-13 14:35:00,18.0,18.02,17.96,18.01,751777.0,18.0,18.02,17.96,18.01,751777.0
2023-12-13 14:40:00,18.02,18.12,18.01,18.11,726465.0,18.02,18.12,18.01,18.11,726465.0
2023-12-13 14:45:00,18.12,18.16,18.09,18.14,837045.0,18.12,18.16,18.09,18.14,837045.0
2023-12-13 14:50:00,18.13,18.17,18.1,18.11,592423.0,18.13,18.17,18.1,18.11,592423.0
2023-12-13 14:55:00,18.12,18.17,18.11,18.14,775242.0,18.12,18.17,18.11,18.14,775242.0
2023-12-13 15:00:00,18.14,18.24,18.13,18.23,720757.0,18.14,18.24,18.13,18.23,720757.0
2023-12-13 15:05:00,18.23,18.3,18.21,18.27,868391.0,18.23,18.3,18.21,18.27,868391.0
2023-12-13 15:10:00,18.27,18.27,18.17,18.18,686671.0,18.27,18.27,18.17,18.18,686671.0
2023-12-13 15:15:00,18.18,18.21,18.14,18.16,571084.0,18.18,18.21,18.14,18.16,571084.0
2023-12-13 15:20:00,18.16,18.21,18.14,18.15,405566.0,18.16,18.21,18.14,18.15,405566.0
2023-12-13 15:25:00,18.15,18.16,18.08,18.14,502443.0,18.15,18.16,18.08,18.14,502443.0
2023-12-13 15:30:00,18.14,18.2,18.12,18.2,625772.0,18.14,18.2,18.12,18.2,625772.0
2023-12-13 15:35:00,18.2,18.26,18.19,18.26,642599.0,18.2,18.26,18.19,18.26,642599.0
2023-12-13 15:40:00,18.25,18.28,18.24,18.27,540122.0,18.25,18.28,18.24,18.27,540122.0
2023-12-13 15:45:00,18.28,18.3,18.26,18.29,595532.0,18.28,18.3,18.26,18.29,595532.0
2023-12-13 15:50:00,18.29,18.3,18.23,18.27,904245.0,18.29,18.3,18.23,18.27,904245.0
2023-12-13 15:55:00,18.26,18.29,18.26,18.27,1353024.0,18.26,18.29,18.26,18.27,1353024.0
2023-12-14 09:30:00,18.5,18.74,18.48,18.73,1969606.0,18.5,18.74,18.48,18.73,1969606.0
2023-12-14 09:35:00,18.73,18.8,18.64,18.78,1037416.0,18.73,18.8,18.64,18.78,1037416.0
2023-12-14 09:40:00,18.78,18.93,18.76,18.9,1079546.0,18.78,18.93,18.76,18.9,1079546.0
2023-12-14 09:45:00,18.9,18.95,18.87,18.89,707142.0,18.9,18.95,18.87,18.89,707142.0
2023-12-14 09:50:00,18.89,19.06,18.87,18.96,2056329.0,18.89,19.06,18.87,18.96,2056329.0
2023-12-14 09:55:00,18.97,19.04,18.91,19.04,883337.0,18.97,19.04,18.91,19.04,883337.0
2023-12-14 10:00:00,19.04,19.08,18.99,19.07,834552.0,19.04,19.08,18.99,19.07,834552.0
2023-12-14 10:05:00,19.08,19.08,18.98,18.98,744302.0,19.08,19.08,18.98,18.98,744302.0
2023-12-14 10:10:00,18.98,18.99,18.86,18.88,635951.0,18.98,18.99,18.86,18.88,635951.0
2023-12-14 10:15:00,18.89,18.92,18.84,18.88,621294.0,18.89,18.92,18.84,18.88,621294.0
2023-12-14 10:20:00,18.89,18.93,18.82,18.85,672947.0,18.89,18.93,18.82,18.85,672947.0
2023-12-14 10:25:00,18.85,18.94,18.83,18.91,441133.0,18.85,18.94,18.83,18.91,441133.0
2023-12-14 10:30:00,18.91,19.02,18.89,19.02,464861.0,18.91,19.02,18.89,19.02,464861.0
2023-12-14 10:35:00,19.02,19.02,18.94,19.0,367200.0,19.02,19.02,18.94,19.0,367200.0
2023-12-14 10:40:00,19.0,19.02,18.92,18.98,380928.0,19.0,19.02,18.92,18.98,380928.0
2023-12-14 10:45:00,18.98,19.0,18.94,18.98,386155.0,18.98,19.0,18.94,18.98,386155.0
2023-12-14 10:50:00,18.97,18.99,18.93,18.97,321229.0,18.97,18.99,18.93,18.97,321229.0
2023-12-14 10:55:00,18.97,18.99,18.92,18.97,409200.0,18.97,18.99,18.92,18.97,409200.0
2023-12-14 11:00:00,18.98,19.0,18.95,19.0,246217.0,18.98,19.0,18.95,19.0,246217.0
2023-12-14 11:05:00,18.99,19.02,18.99,19.01,472864.0,18.99,19.02,18.99,19.01,472864.0
2023-12-14 11:10:00,19.01,19.06,19.0,19.02,380438.0,19.01,19.06,19.0,19.02,380438.0
2023-12-14 11:15:00,19.02,19.03,18.97,19.01,442821.0,19.02,19.03,18.97,19.01,442821.0
2023-12-14 11:20:00,19.02,19.06,19.01,19.05,296281.0,19.02,19.06,19.01,19.05,296281.0
2023-12-14 11:25:00,19.05,19.06,19.0,19.03,262147.0,19.05,19.06,19.0,19.03,262147.0
2023-12-14 11:30:00,19.03,19.05,19.0,19.04,227936.0,19.03,19.05,19.0,19.04,227936.0
2023-12-14 11:35:00,19.04,19.09,19.03,19.07,407617.0,19.04,19.09,19.03,19.07,407617.0
2023-12-14 11:40:00,19.07,19.11,19.06,19.1,577516.0,19.07,19.11,19.06,19.1,577516.0
2023-12-14 11:45:00,19.1,19.16,19.1,19.14,496068.0,19.1,19.16,19.1,19.14,496068.0
2023-12-14 11:50:00,19.14,19.15,19.1,19.11,277660.0,19.14,19.15,19.1,19.11,277660.0
2023-12-14 11:55:00,19.11,19.13,19.1,19.11,217222.0,19.11,19.13,19.1,19.11,217222.0
2023-12-14 12:00:00,19.11,19.16,19.1,19.16,255492.0,19.11,19.16,19.1,19.16,255492.0
2023-12-14 12:05:00,19.15,19.18,19.15,19.16,308633.0,19.15,19.18,19.15,19.16,308633.0
2023-12-14 12:10:00,19.16,19.17,19.14,19.15,357947.0,19.16,19.17,19.14,19.15,357947.0
2023-12-14 12:15:00,19.16,19.18,19.14,19.16,359147.0,19.16,19.18,19.14,19.16,359147.0
2023-12-14 12:20:00,19.15,19.19,19.15,19.16,308141.0,19.15,19.19,19.15,19.16,308141.0
2023-12-14 12:25:00,19.17,19.19,19.14,19.16,331970.0,19.17,19.19,19.14,19.16,331970.0
2023-12-14 12:30:00,19.16,19.19,19.14,19.19,281483.0,19.16,19.19,19.14,19.19,281483.0
2023-12-14 12:35:00,19.19,19.2,19.14,19.18,357738.0,19.19,19.2,19.14,19.18,357738.0
2023-12-14 12:40:00,19.19,19.2,19.18,19.19,176771.0,19.19,19.2,19.18,19.19,176771.0
2023-12-14 12:45:00,19.2,19.23,19.18,19.19,356766.0,19.2,19.23,19.18,19.19,356766.0
2023-12-14 12:50:00,19.19,19.19,19.14,19.15,408287.0,19.19,19.19,19.14,19.15,408287.0
2023-12-14 12:55:00,19.15,19.16,19.02,19.04,557443.0,19.15,19.16,19.02,19.04,557443.0
2023-12-14 13:00:00,19.03,19.04,18.95,18.96,599373.0,19.03,19.04,18.95,18.96,599373.0
2023-12-14 13:05:00,18.96,19.03,18.95,18.99,224855.0,18.96,19.03,18.95,18.99,224855.0
2023-12-14 13:10:00,18.99,19.05,18.98,19.04,278271.0,18.99,19.05,18.98,19.04,278271.0
2023-12-14 13:15:00,19.04,19.08,19.03,19.06,171966.0,19.04,19.08,19.03,19.06,171966.0
2023-12-14 13:20:00,19.06,19.1,19.02,19.03,183585.0,19.06,19.1,19.02,19.03,183585.0
2023-12-14 13:25:00,19.03,19.03,18.89,18.9,465584.0,19.03,19.03,18.89,18.9,465584.0
2023-12-14 13:30:00,18.91,18.98,18.9,18.95,193378.0,18.91,18.98,18.9,18.95,193378.0
2023-12-14 13:35:00,18.95,18.97,18.91,18.92,126822.0,18.95,18.97,18.91,18.92,126822.0
2023-12-14 13:40:00,18.91,18.93,18.9,18.92,190320.0,18.91,18.93,18.9,18.92,190320.0
2023-12-14 13:45:00,18.92,18.92,18.85,18.85,265396.0,18.92,18.92,18.85,18.85,265396.0
2023-12-14 13:50:00,18.84,18.85,18.76,18.78,463713.0,18.84,18.85,18.76,18.78,463713.0
2023-12-14 13:55:00,18.78,18.8,18.7,18.72,674983.0,18.78,18.8,18.7,18.72,674983.0
2023-12-14 14:00:00,18.72,18.76,18.7,18.71,374774.0,18.72,18.76,18.7,18.71,374774.0
2023-12-14 14:05:00,18.71,18.74,18.7,18.71,257165.0,18.71,18.74,18.7,18.71,257165.0
2023-12-14 14:10:00,18.7,18.73,18.7,18.73,208399.0,18.7,18.73,18.7,18.73,208399.0
2023-12-14 14:15:00,18.72,18.83,18.72,18.82,261007.0,18.72,18.83,18.72,18.82,261007.0
2023-12-14 14:20:00,18.82,18.86,18.81,18.86,281049.0,18.82,18.86,18.81,18.86,281049.0
2023-12-14 14:25:00,18.86,18.87,18.82,18.83,232933.0,18.86,18.87,18.82,18.83,232933.0
2023-12-14 14:30:00,18.83,18.83,18.8,18.81,182363.0,18.83,18.83,18.8,18.81,182363.0
2023-12-14 14:35:00,18.81,18.85,18.8,18.85,177399.0,18.81,18.85,18.8,18.85,177399.0
2023-12-14 14:40:00,18.84,18.87,18.84,18.86,140935.0,18.84,18.87,18.84,18.86,140935.0
2023-12-14 14:45:00,18.86,18.88,18.83,18.87,362569.0,18.86,18.88,18.83,18.87,362569.0
2023-12-14 14:50:00,18.88,18.91,18.86,18.89,307280.0,18.88,18.91,18.86,18.89,307280.0
2023-12-14 14:55:00,18.89,18.94,18.88,18.94,200379.0,18.89,18.94,18.88,18.94,200379.0
2023-12-14 15:00:00,18.94,18.96,18.93,18.94,279574.0,18.94,18.96,18.93,18.94,279574.0
2023-12-14 15:05:00,18.94,18.96,18.91,18.93,336218.0,18.94,18.96,18.91,18.93,336218.0
2023-12-14 15:10:00,18.93,18.95,18.91,18.93,204359.0,18.93,18.95,18.91,18.93,204359.0
2023-12-14 15:15:00,18.92,18.94,18.88,18.92,275269.0,18.92,18.94,18.88,18.92,275269.0
2023-12-14 15:20:00,18.93,18.95,18.92,18.95,459175.0,18.93,18.95,18.92,18.95,459175.0
2023-12-14 15:25:00,18.94,18.95,18.88,18.89,317540.0,18.94,18.95,18.88,18.89,317540.0
2023-12-14 15:30:00,18.89,18.92,18.88,18.91,348689.0,18.89,18.92,18.88,18.91,348689.0
2023-12-14 15:35:00,18.91,18.91,18.85,18.87,480081.0,18.91,18.91,18.85,18.87,480081.0
2023-12-14 15:40:00,18.87,18.87,18.82,18.82,311807.0,18.87,18.87,18.82,18.82,311807.0
2023-12-14 15:45:00,18.82,18.83,18.78,18.8,612377.0,18.82,18.83,18.78,18.8,612377.0
2023-12-14 15:50:00,18.79,18.81,18.77,18.78,548013.0,18.79,18.81,18.77,18.78,548013.0
2023-12-14 15:55:00,18.77,18.81,18.77,18.78,1277000.0,18.77,18.81,18.77,18.78,1277000.0
2023-12-15 09:30:00,18.68,18.86,18.63,18.72,2042571.0,18.68,18.86,18.63,18.72,2042571.0
2023-12-15 09:35:00,18.74,18.79,18.65,18.76,626880.0,18.74,18.79,18.65,18.76,626880.0
2023-12-15 09:40:00,18.76,18.86,18.7,18.82,445565.0,18.76,18.86,18.7,18.82,445565.0
2023-12-15 09:45:00,18.82,18.95,18.77,18.92,750705.0,18.82,18.95,18.77,18.92,750705.0
2023-12-15 09:50:00,18.91,18.93,18.78,18.84,492647.0,18.91,18.93,18.78,18.84,492647.0
2023-12-15 09:55:00,18.84,18.85,18.67,18.73,809555.0,18.84,18.85,18.67,18.73,809555.0
2023-12-15 10:00:00,18.73,18.87,18.72,18.86,410200.0,18.73,18.87,18.72,18.86,410200.0
2023-12-15 10:05:00,18.86,18.91,18.82,18.86,465105.0,18.86,18.91,18.82,18.86,465105.0
2023-12-15 10:10:00,18.86,18.87,18.77,18.82,686983.0,18.86,18.87,18.77,18.82,686983.0
2023-12-15 10:15:00,18.82,18.82,18.73,18.75,292329.0,18.82,18.82,18.73,18.75,292329.0
2023-12-15 10:20:00,18.75,18.84,18.75,18.82,288037.0,18.75,18.84,18.75,18.82,288037.0
2023-12-15 10:25:00,18.82,18.86,18.79,18.82,282343.0,18.82,18.86,18.79,18.82,282343.0
2023-12-15 10:30:00,18.83,18.83,18.78,18.8,188754.0,18.83,18.83,18.78,18.8,188754.0
2023-12-15 10:35:00,18.8,18.84,18.76,18.77,237148.0,18.8,18.84,18.76,18.77,237148.0
2023-12-15 10:40:00,18.78,18.85,18.77,18.84,532951.0,18.78,18.85,18.77,18.84,532951.0
2023-12-15 10:45:00,18.84,18.84,18.78,18.8,222123.0,18.84,18.84,18.78,18.8,222123.0
2023-12-15 10:50:00,18.8,18.88,18.8,18.88,221913.0,18.8,18.88,18.8,18.88,221913.0
2023-12-15 10:55:00,18.88,18.91,18.87,18.9,261563.0,18.88,18.91,18.87,18.9,261563.0
2023-12-15 11:00:00,18.9,18.92,18.87,18.87,308819.0,18.9,18.92,18.87,18.87,308819.0
2023-12-15 11:05:00,18.87,18.87,18.8,18.82,284428.0,18.87,18.87,18.8,18.82,284428.0
2023-12-15 11:10:00,18.83,18.84,18.8,18.83,149160.0,18.83,18.84,18.8,18.83,149160.0
2023-12-15 11:15:00,18.83,18.84,18.77,18.78,232409.0,18.83,18.84,18.77,18.78,232409.0
2023-12-15 11:20:00,18.78,18.79,18.72,18.73,240457.0,18.78,18.79,18.72,18.73,240457.0
2023-12-15 11:25:00,18.73,18.74,18.68,18.7,367496.0,18.73,18.74,18.68,18.7,367496.0
2023-12-15 11:30:00,18.7,18.76,18.68,18.75,217789.0,18.7,18.76,18.68,18.75,217789.0
2023-12-15 11:35:00,18.75,18.75,18.7,18.72,135914.0,18.75,18.75,18.7,18.72,135914.0
2023-12-15 11:40:00,18.71,18.72,18.68,18.71,177231.0,18.71,18.72,18.68,18.71,177231.0
2023-12-15 11:45:00,18.72,18.72,18.65,18.66,257342.0,18.72,18.72,18.65,18.66,257342.0
2023-12-15 11:50:00,18.66,18.72,18.65,18.71,178226.0,18.66,18.72,18.65,18.71,178226.0
2023-12-15 11:55:00,18.71,18.76,18.7,18.76,216094.0,18.71,18.76,18.7,18.76,216094.0
2023-12-15 12:00:00,18.76,18.78,18.72,18.75,269876.0,18.76,18.78,18.72,18.75,269876.0
2023-12-15 12:05:00,18.75,18.76,18.71,18.76,188170.0,18.75,18.76,18.71,18.76,188170.0
2023-12-15 12:10:00,18.75,18.79,18.75,18.77,327447.0,18.75,18.79,18.75,18.77,327447.0
2023-12-15 12:15:00,18.77,18.8,18.74,18.75,266086.0,18.77,18.8,18.74,18.75,266086.0
2023-12-15 12:20:00,18.74,18.77,18.73,18.77,76402.0,18.74,18.77,18.73,18.77,76402.0
2023-12-15 12:25:00,18.77,18.77,18.74,18.76,78883.0,18.77,18.77,18.74,18.76,78883.0
2023-12-15 12:30:00,18.76,18.76,18.72,18.75,117608.0,18.76,18.76,18.72,18.75,117608.0
2023-12-15 12:35:00,18.74,18.74,18.68,18.72,150837.0,18.74,18.74,18.68,18.72,150837.0
2023-12-15 12:40:00,18.71,18.73,18.69,18.71,54601.0,18.71,18.73,18.69,18.71,54601.0
2023-12-15 12:45:00,18.71,18.73,18.68,18.72,139866.0,18.71,18.73,18.68,18.72,139866.0
2023-12-15 12:50:00,18.72,18.73,18.7,18.71,232826.0,18.72,18.73,18.7,18.71,232826.0
2023-12-15 12:55:00,18.71,18.72,18.65,18.66,154964.0,18.71,18.72,18.65,18.66,154964.0
2023-12-15 13:00:00,18.65,18.67,18.63,18.66,163040.0,18.65,18.67,18.63,18.66,163040.0
2023-12-15 13:05:00,18.66,18.67,18.62,18.63,721514.0,18.66,18.67,18.62,18.63,721514.0
2023-12-15 13:10:00,18.63,18.66,18.62,18.66,177613.0,18.63,18.66,18.62,18.66,177613.0
2023-12-15 13:15:00,18.65,18.67,18.63,18.64,123229.0,18.65,18.67,18.63,18.64,123229.0
2023-12-15 13:20:00,18.64,18.67,18.62,18.66,447956.0,18.64,18.67,18.62,18.66,447956.0
2023-12-15 13:25:00,18.65,18.69,18.64,18.68,356206.0,18.65,18.69,18.64,18.68,356206.0
2023-12-15 13:30:00,18.68,18.68,18.65,18.67,202647.0,18.68,18.68,18.65,18.67,202647.0
2023-12-15 13:35:00,18.66,18.67,18.62,18.66,312633.0,18.66,18.67,18.62,18.66,312633.0
2023-12-15 13:40:00,18.65,18.66,18.6,18.61,275059.0,18.65,18.66,18.6,18.61,275059.0
2023-12-15 13:45:00,18.6,18.61,18.55,18.59,357440.0,18.6,18.61,18.55,18.59,357440.0
2023-12-15 13:50:00,18.59,18.64,18.58,18.62,276972.0,18.59,18.64,18.58,18.62,276972.0
2023-12-15 13:55:00,18.62,18.64,18.58,18.59,159187.0,18.62,18.64,18.58,18.59,159187.0
2023-12-15 14:00:00,18.58,18.62,18.57,18.62,147266.0,18.58,18.62,18.57,18.62,147266.0
2023-12-15 14:05:00,18.62,18.62,18.59,18.6,137472.0,18.62,18.62,18.59,18.6,137472.0
2023-12-15 14:10:00,18.6,18.62,18.59,18.62,118671.0,18.6,18.62,18.59,18.62,118671.0
2023-12-15 14:15:00,18.62,18.63,18.59,18.61,122612.0,18.62,18.63,18.59,18.61,122612.0
2023-12-15 14:20:00,18.61,18.63,18.6,18.62,168780.0,18.61,18.63,18.6,18.62,168780.0
2023-12-15 14:25:00,18.61,18.64,18.6,18.63,121557.0,18.61,18.64,18.6,18.63,121557.0
2023-12-15 14:30:00,18.63,18.64,18.62,18.64,96138.0,18.63,18.64,18.62,18.64,96138.0
2023-12-15 14:35:00,18.64,18.66,18.63,18.65,139461.0,18.64,18.66,18.63,18.65,139461.0
2023-12-15 14:40:00,18.64,18.67,18.63,18.66,160822.0,18.64,18.67,18.63,18.66,160822.0
2023-12-15 14:45:00,18.66,18.66,18.62,18.63,144030.0,18.66,18.66,18.62,18.63,144030.0
2023-12-15 14:50:00,18.63,18.64,18.62,18.64,101475.0,18.63,18.64,18.62,18.64,101475.0
2023-12-15 14:55:00,18.64,18.64,18.6,18.63,233180.0,18.64,18.64,18.6,18.63,233180.0
2023-12-15 15:00:00,18.63,18.67,18.62,18.66,174909.0,18.63,18.67,18.62,18.66,174909.0
2023-12-15 15:05:00,18.66,18.66,18.61,18.62,212975.0,18.66,18.66,18.61,18.62,212975.0
2023-12-15 15:10:00,18.62,18.62,18.59,18.62,168156.0,18.62,18.62,18.59,18.62,168156.0
2023-12-15 15:15:00,18.61,18.62,18.59,18.62,176621.0,18.61,18.62,18.59,18.62,176621.0
2023-12-15 15:20:00,18.62,18.63,18.6,18.62,206337.0,18.62,18.63,18.6,18.62,206337.0
2023-12-15 15:25:00,18.62,18.64,18.6,18.62,335264.0,18.62,18.64,18.6,18.62,335264.0
2023-12-15 15:30:00,18.62,18.63,18.6,18.62,282343.0,18.62,18.63,18.6,18.62,282343.0
2023-12-15 15:35:00,18.62,18.62,18.58,18.59,458097.0,18.62,18.62,18.58,18.59,458097.0
2023-12-15 15:40:00,18.59,18.6,18.57,18.59,329166.0,18.59,18.6,18.57,18.59,329166.0
2023-12-15 15:45:00,18.6,18.62,18.58,18.61,575165.0,18.6,18.62,18.58,18.61,575165.0
2023-12-15 15:50:00,18.6,18.66,18.59,18.64,872886.0,18.6,18.66,18.59,18.64,872886.0
2023-12-15 15:55:00,18.65,18.66,18.58,18.58,1752957.0,18.65,18.66,18.58,18.58,1752957.0
2023-12-18 09:30:00,18.53,18.53,18.33,18.47,1297204.0,18.53,18.53,18.33,18.47,1297204.0
2023-12-18 09:35:00,18.46,18.56,18.44,18.5,531439.0,18.46,18.56,18.44,18.5,531439.0
2023-12-18 09:40:00,18.5,18.57,18.42,18.5,436506.0,18.5,18.57,18.42,18.5,436506.0
2023-12-18 09:45:00,18.5,18.58,18.43,18.58,558232.0,18.5,18.58,18.43,18.58,558232.0
2023-12-18 09:50:00,18.58,18.58,18.52,18.57,349341.0,18.58,18.58,18.52,18.57,349341.0
2023-12-18 09:55:00,18.56,18.66,18.54,18.66,421963.0,18.56,18.66,18.54,18.66,421963.0
2023-12-18 10:00:00,18.66,18.67,18.59,18.64,489625.0,18.66,18.67,18.59,18.64,489625.0
2023-12-18 10:05:00,18.64,18.71,18.62,18.69,322621.0,18.64,18.71,18.62,18.69,322621.0
2023-12-18 10:10:00,18.69,18.72,18.66,18.68,296192.0,18.69,18.72,18.66,18.68,296192.0
2023-12-18 10:15:00,18.68,18.71,18.65,18.66,215811.0,18.68,18.71,18.65,18.66,215811.0
2023-12-18 10:20:00,18.66,18.68,18.63,18.65,235039.0,18.66,18.68,18.63,18.65,235039.0
2023-12-18 10:25:00,18.66,18.66,18.56,18.59,306403.0,18.66,18.66,18.56,18.59,306403.0
2023-12-18 10:30:00,18.59,18.6,18.54,18.55,209889.0,18.59,18.6,18.54,18.55,209889.0
2023-12-18 10:35:00,18.55,18.56,18.49,18.54,394529.0,18.55,18.56,18.49,18.54,394529.0
2023-12-18 10:40:00,18.54,18.57,18.5,18.51,356141.0,18.54,18.57,18.5,18.51,356141.0
2023-12-18 10:45:00,18.51,18.51,18.36,18.37,689667.0,18.51,18.51,18.36,18.37,689667.0
2023-12-18 10:50:00,18.36,18.39,18.34,18.34,427939.0,18.36,18.39,18.34,18.34,427939.0
2023-12-18 10:55:00,18.35,18.36,18.33,18.35,412645.0,18.35,18.36,18.33,18.35,412645.0
2023-12-18 11:00:00,18.35,18.35,18.22,18.23,784665.0,18.35,18.35,18.22,18.23,784665.0
2023-12-18 11:05:00,18.23,18.3,18.21,18.28,546698.0,18.23,18.3,18.21,18.28,546698.0
2023-12-18 11:10:00,18.28,18.42,18.27,18.4,285775.0,18.28,18.42,18.27,18.4,285775.0
2023-12-18 11:15:00,18.4,18.45,18.4,18.41,272569.0,18.4,18.45,18.4,18.41,272569.0
2023-12-18 11:20:00,18.41,18.44,18.38,18.38,245497.0,18.41,18.44,18.38,18.38,245497.0
2023-12-18 11:25:00,18.39,18.47,18.36,18.46,336407.0,18.39,18.47,18.36,18.46,336407.0
2023-12-18 11:30:00,18.46,18.46,18.41,18.46,228378.0,18.46,18.46,18.41,18.46,228378.0
2023-12-18 11:35:00,18.45,18.47,18.42,18.46,201601.0,18.45,18.47,18.42,18.46,201601.0
2023-12-18 11:40:00,18.46,18.5,18.41,18.42,410173.0,18.46,18.5,18.41,18.42,410173.0
2023-12-18 11:45:00,18.41,18.44,18.39,18.39,231921.0,18.41,18.44,18.39,18.39,231921.0
2023-12-18 11:50:00,18.39,18.41,18.3,18.32,214878.0,18.39,18.41,18.3,18.32,214878.0
2023-12-18 11:55:00,18.31,18.34,18.3,18.32,170885.0,18.31,18.34,18.3,18.32,170885.0
2023-12-18 12:00:00,18.32,18.36,18.31,18.34,266436.0,18.32,18.36,18.31,18.34,266436.0
2023-12-18 12:05:00,18.34,18.38,18.33,18.38,226883.0,18.34,18.38,18.33,18.38,226883.0
2023-12-18 12:10:00,18.38,18.4,18.37,18.39,192350.0,18.38,18.4,18.37,18.39,192350.0
2023-12-18 12:15:00,18.39,18.41,18.35,18.37,146580.0,18.39,18.41,18.35,18.37,146580.0
2023-12-18 12:20:00,18.37,18.39,18.35,18.36,135646.0,18.37,18.39,18.35,18.36,135646.0
2023-12-18 12:25:00,18.36,18.4,18.35,18.38,230203.0,18.36,18.4,18.35,18.38,230203.0
2023-12-18 12:30:00,18.38,18.4,18.37,18.38,73477.0,18.38,18.4,18.37,18.38,73477.0
2023-12-18 12:35:00,18.37,18.43,18.37,18.42,249620.0,18.37,18.43,18.37,18.42,249620.0
2023-12-18 12:40:00,18.42,18.45,18.42,18.43,147627.0,18.42,18.45,18.42,18.43,147627.0
2023-12-18 12:45:00,18.44,18.45,18.43,18.44,62851.0,18.44,18.45,18.43,18.44,62851.0
2023-12-18 12:50:00,18.45,18.45,18.4,18.41,133512.0,18.45,18.45,18.4,18.41,133512.0
2023-12-18 12:55:00,18.4,18.46,18.4,18.46,129501.0,18.4,18.46,18.4,18.46,129501.0
2023-12-18 13:00:00,18.46,18.46,18.42,18.43,92645.0,18.46,18.46,18.42,18.43,92645.0
2023-12-18 13:05:00,18.43,18.46,18.42,18.46,143814.0,18.43,18.46,18.42,18.46,143814.0
2023-12-18 13:10:00,18.46,18.46,18.43,18.43,69511.0,18.46,18.46,18.43,18.43,69511.0
2023-12-18 13:15:00,18.43,18.44,18.41,18.43,90622.0,18.43,18.44,18.41,18.43,90622.0
2023-12-18 13:20:00,18.44,18.45,18.41,18.41,147925.0,18.44,18.45,18.41,18.41,147925.0
2023-12-18 13:25:00,18.41,18.42,18.39,18.39,111384.0,18.41,18.42,18.39,18.39,111384.0
2023-12-18 13:30:00,18.39,18.42,18.39,18.4,250904.0,18.39,18.42,18.39,18.4,250904.0
2023-12-18 13:35:00,18.39,18.43,18.38,18.39,101124.0,18.39,18.43,18.38,18.39,101124.0
2023-12-18 13:40:00,18.4,18.42,18.38,18.4,407823.0,18.4,18.42,18.38,18.4,407823.0
2023-12-18 13:45:00,18.4,18.43,18.39,18.41,84642.0,18.4,18.43,18.39,18.41,84642.0
2023-12-18 13:50:00,18.41,18.44,18.41,18.43,252205.0,18.41,18.44,18.41,18.43,252205.0
2023-12-18 13:55:00,18.44,18.45,18.42,18.43,49088.0,18.44,18.45,18.42,18.43,49088.0
2023-12-18 14:00:00,18.43,18.45,18.39,18.4,357110.0,18.43,18.45,18.39,18.4,357110.0
2023-12-18 14:05:00,18.4,18.41,18.36,18.37,172639.0,18.4,18.41,18.36,18.37,172639.0
2023-12-18 14:10:00,18.38,18.38,18.36,18.38,71049.0,18.38,18.38,18.36,18.38,71049.0
2023-12-18 14:15:00,18.38,18.38,18.35,18.37,212614.0,18.38,18.38,18.35,18.37,212614.0
2023-12-18 14:20:00,18.38,18.39,18.36,18.37,97722.0,18.38,18.39,18.36,18.37,97722.0
2023-12-18 14:25:00,18.36,18.38,18.35,18.38,129892.0,18.36,18.38,18.35,18.38,129892.0
2023-12-18 14:30:00,18.38,18.39,18.35,18.38,274840.0,18.38,18.39,18.35,18.38,274840.0
2023-12-18 14:35:00,18.37,18.4,18.37,18.4,131857.0,18.37,18.4,18.37,18.4,131857.0
2023-12-18 14:40:00,18.39,18.41,18.39,18.41,100126.0,18.39,18.41,18.39,18.41,100126.0
2023-12-18 14:45:00,18.41,18.44,18.39,18.44,162854.0,18.41,18.44,18.39,18.44,162854.0
2023-12-18 14:50:00,18.44,18.45,18.43,18.45,152270.0,18.44,18.45,18.43,18.45,152270.0
2023-12-18 14:55:00,18.45,18.45,18.39,18.39,213333.0,18.45,18.45,18.39,18.39,213333.0
2023-12-18 15:00:00,18.39,18.43,18.38,18.42,210050.0,18.39,18.43,18.38,18.42,210050.0
2023-12-18 15:05:00,18.43,18.45,18.41,18.42,141860.0,18.43,18.45,18.41,18.42,141860.0
2023-12-18 15:10:00,18.42,18.46,18.42,18.46,103928.0,18.42,18.46,18.42,18.46,103928.0
2023-12-18 15:15:00,18.46,18.48,18.43,18.43,210440.0,18.46,18.48,18.43,18.43,210440.0
2023-12-18 15:20:00,18.44,18.45,18.41,18.43,254249.0,18.44,18.45,18.41,18.43,254249.0
2023-12-18 15:25:00,18.42,18.43,18.41,18.43,167913.0,18.42,18.43,18.41,18.43,167913.0
2023-12-18 15:30:00,18.43,18.43,18.4,18.43,227780.0,18.43,18.43,18.4,18.43,227780.0
2023-12-18 15:35:00,18.42,18.43,18.4,18.41,137767.0,18.42,18.43,18.4,18.41,137767.0
2023-12-18 15:40:00,18.41,18.44,18.4,18.43,460936.0,18.41,18.44,18.4,18.43,460936.0
2023-12-18 15:45:00,18.43,18.43,18.4,18.41,515066.0,18.43,18.43,18.4,18.41,515066.0
2023-12-18 15:50:00,18.41,18.42,18.38,18.39,619914.0,18.41,18.42,18.38,18.39,619914.0
2023-12-18 15:55:00,18.4,18.4,18.35,18.35,1053465.0,18.4,18.4,18.35,18.35,1053465.0
2023-12-19 09:30:00,18.45,18.5,18.39,18.43,763867.0,18.45,18.5,18.39,18.43,763867.0
2023-12-19 09:35:00,18.42,18.51,18.4,18.49,590910.0,18.42,18.51,18.4,18.49,590910.0
2023-12-19 09:40:00,18.49,18.56,18.48,18.51,463019.0,18.49,18.56,18.48,18.51,463019.0
2023-12-19 09:45:00,18.52,18.61,18.48,18.61,557313.0,18.52,18.61,18.48,18.61,557313.0
2023-12-19 09:50:00,18.61,18.64,18.55,18.58,603727.0,18.61,18.64,18.55,18.58,603727.0
2023-12-19 09:55:00,18.59,18.62,18.54,18.61,583114.0,18.59,18.62,18.54,18.61,583114.0
2023-12-19 10:00:00,18.61,18.66,18.56,18.65,481299.0,18.61,18.66,18.56,18.65,481299.0
2023-12-19 10:05:00,18.65,18.68,18.62,18.65,412930.0,18.65,18.68,18.62,18.65,412930.0
2023-12-19 10:10:00,18.65,18.73,18.64,18.71,363692.0,18.65,18.73,18.64,18.71,363692.0
2023-12-19 10:15:00,18.72,18.78,18.68,18.77,362225.0,18.72,18.78,18.68,18.77,362225.0
2023-12-19 10:20:00,18.76,18.77,18.72,18.75,278037.0,18.76,18.77,18.72,18.75,278037.0
2023-12-19 10:25:00,18.76,18.8,18.74,18.77,441377.0,18.76,18.8,18.74,18.77,441377.0
2023-12-19 10:30:00,18.77,18.78,18.71,18.71,324923.0,18.77,18.78,18.71,18.71,324923.0
2023-12-19 10:35:00,18.71,18.72,18.65,18.68,344095.0,18.71,18.72,18.65,18.68,344095.0
2023-12-19 10:40:00,18.69,18.69,18.65,18.67,233069.0,18.69,18.69,18.65,18.67,233069.0
2023-12-19 10:45:00,18.68,18.72,18.67,18.72,196615.0,18.68,18.72,18.67,18.72,196615.0
2023-12-19 10:50:00,18.71,18.73,18.68,18.71,208309.0,18.71,18.73,18.68,18.71,208309.0
2023-12-19 10:55:00,18.71,18.75,18.7,18.73,149056.0,18.71,18.75,18.7,18.73,149056.0
2023-12-19 11:00:00,18.73,18.73,18.68,18.68,136443.0,18.73,18.73,18.68,18.68,136443.0
2023-12-19 11:05:00,18.69,18.7,18.65,18.69,189071.0,18.69,18.7,18.65,18.69,189071.0
2023-12-19 11:10:00,18.69,18.72,18.69,18.71,163196.0,18.69,18.72,18.69,18.71,163196.0
2023-12-19 11:15:00,18.7,18.72,18.67,18.72,169495.0,18.7,18.72,18.67,18.72,169495.0
2023-12-19 11:20:00,18.72,18.73,18.66,18.66,243213.0,18.72,18.73,18.66,18.66,243213.0
2023-12-19 11:25:00,18.67,18.67,18.64,18.66,181399.0,18.67,18.67,18.64,18.66,181399.0
2023-12-19 11:30:00,18.66,18.66,18.62,18.64,262453.0,18.66,18.66,18.62,18.64,262453.0
2023-12-19 11:35:00,18.63,18.67,18.63,18.66,183396.0,18.63,18.67,18.63,18.66,183396.0
2023-12-19 11:40:00,18.66,18.67,18.63,18.66,145009.0,18.66,18.67,18.63,18.66,145009.0
2023-12-19 11:45:00,18.65,18.66,18.59,18.62,249391.0,18.65,18.66,18.59,18.62,249391.0
2023-12-19 11:50:00,18.61,18.63,18.59,18.62,207379.0,18.61,18.63,18.59,18.62,207379.0
2023-12-19 11:55:00,18.62,18.63,18.59,18.6,141449.0,18.62,18.63,18.59,18.6,141449.0
2023-12-19 12:00:00,18.6,18.63,18.58,18.63,103539.0,18.6,18.63,18.58,18.63,103539.0
2023-12-19 12:05:00,18.63,18.63,18.6,18.6,120886.0,18.63,18.63,18.6,18.6,120886.0
2023-12-19 12:10:00,18.6,18.61,18.58,18.59,322902.0,18.6,18.61,18.58,18.59,322902.0
2023-12-19 12:15:00,18.59,18.62,18.58,18.62,153676.0,18.59,18.62,18.58,18.62,153676.0
2023-12-19 12:20:00,18.62,18.65,18.61,18.64,193568.0,18.62,18.65,18.61,18.64,193568.0
2023-12-19 12:25:00,18.64,18.68,18.64,18.66,197322.0,18.64,18.68,18.64,18.66,197322.0
2023-12-19 12:30:00,18.65,18.72,18.65,18.71,292747.0,18.65,18.72,18.65,18.71,292747.0
2023-12-19 12:35:00,18.71,18.79,18.71,18.79,195423.0,18.71,18.79,18.71,18.79,195423.0
2023-12-19 12:40:00,18.79,18.81,18.78,18.8,343548.0,18.79,18.81,18.78,18.8,343548.0
2023-12-19 12:45:00,18.8,18.81,18.75,18.77,235641.0,18.8,18.81,18.75,18.77,235641.0
2023-12-19 12:50:00,18.77,18.79,18.75,18.76,123175.0,18.77,18.79,18.75,18.76,123175.0
2023-12-19 12:55:00,18.76,18.76,18.72,18.73,174656.0,18.76,18.76,18.72,18.73,174656.0
2023-12-19 13:00:00,18.73,18.75,18.7,18.71,134758.0,18.73,18.75,18.7,18.71,134758.0
2023-12-19 13:05:00,18.71,18.72,18.68,18.68,122643.0,18.71,18.72,18.68,18.68,122643.0
2023-12-19 13:10:00,18.69,18.69,18.66,18.68,136305.0,18.69,18.69,18.66,18.68,136305.0
2023-12-19 13:15:00,18.68,18.71,18.65,18.67,183697.0,18.68,18.71,18.65,18.67,183697.0
2023-12-19 13:20:00,18.66,18.68,18.64,18.67,167051.0,18.66,18.68,18.64,18.67,167051.0
2023-12-19 13:25:00,18.68,18.72,18.67,18.71,202501.0,18.68,18.72,18.67,18.71,202501.0
2023-12-19 13:30:00,18.71,18.73,18.7,18.7,101790.0,18.71,18.73,18.7,18.7,101790.0
2023-12-19 13:35:00,18.71,18.72,18.68,18.69,98028.0,18.71,18.72,18.68,18.69,98028.0
2023-12-19 13:40:00,18.69,18.7,18.68,18.69,91607.0,18.69,18.7,18.68,18.69,91607.0
2023-12-19 13:45:00,18.68,18.69,18.67,18.68,91304.0,18.68,18.69,18.67,18.68,91304.0
2023-12-19 13:50:00,18.68,18.68,18.65,18.68,241382.0,18.68,18.68,18.65,18.68,241382.0
2023-12-19 13:55:00,18.68,18.7,18.66,18.7,152382.0,18.68,18.7,18.66,18.7,152382.0
2023-12-19 14:00:00,18.69,18.72,18.69,18.71,51975.0,18.69,18.72,18.69,18.71,51975.0
2023-12-19 14:05:00,18.71,18.72,18.7,18.71,141611.0,18.71,18.72,18.7,18.71,141611.0
2023-12-19 14:10:00,18.72,18.74,18.7,18.71,148935.0,18.72,18.74,18.7,18.71,148935.0
2023-12-19 14:15:00,18.71,18.72,18.7,18.71,94807.0,18.71,18.72,18.7,18.71,94807.0
2023-12-19 14:20:00,18.71,18.72,18.69,18.7,252779.0,18.71,18.72,18.69,18.7,252779.0
2023-12-19 14:25:00,18.7,18.71,18.68,18.7,125210.0,18.7,18.71,18.68,18.7,125210.0
2023-12-19 14:30:00,18.7,18.72,18.69,18.72,81956.0,18.7,18.72,18.69,18.72,81956.0
2023-12-19 14:35:00,18.71,18.74,18.71,18.73,96240.0,18.71,18.74,18.71,18.73,96240.0
2023-12-19 14:40:00,18.73,18.75,18.72,18.75,117270.0,18.73,18.75,18.72,18.75,117270.0
2023-12-19 14:45:00,18.75,18.8,18.74,18.78,433901.0,18.75,18.8,18.74,18.78,433901.0
2023-12-19 14:50:00,18.78,18.81,18.76,18.8,257184.0,18.78,18.81,18.76,18.8,257184.0
2023-12-19 14:55:00,18.8,18.81,18.78,18.8,344396.0,18.8,18.81,18.78,18.8,344396.0
2023-12-19 15:00:00,18.8,18.84,18.79,18.82,341743.0,18.8,18.84,18.79,18.82,341743.0
2023-12-19 15:05:00,18.82,18.84,18.81,18.83,151744.0,18.82,18.84,18.81,18.83,151744.0
2023-12-19 15:10:00,18.82,18.84,18.81,18.84,153158.0,18.82,18.84,18.81,18.84,153158.0
2023-12-19 15:15:00,18.84,18.84,18.8,18.82,323027.0,18.84,18.84,18.8,18.82,323027.0
2023-12-19 15:20:00,18.83,18.84,18.81,18.82,156528.0,18.83,18.84,18.81,18.82,156528.0
2023-12-19 15:25:00,18.82,18.85,18.81,18.85,289314.0,18.82,18.85,18.81,18.85,289314.0
2023-12-19 15:30:00,18.85,18.85,18.82,18.85,303115.0,18.85,18.85,18.82,18.85,303115.0
2023-12-19 15:35:00,18.85,18.86,18.8,18.8,674677.0,18.85,18.86,18.8,18.8,674677.0
2023-12-19 15:40:00,18.81,18.82,18.79,18.8,288474.0,18.81,18.82,18.79,18.8,288474.0
2023-12-19 15:45:00,18.8,18.81,18.75,18.77,390022.0,18.8,18.81,18.75,18.77,390022.0
2023-12-19 15:50:00,18.77,18.78,18.71,18.72,813235.0,18.77,18.78,18.71,18.72,813235.0
2023-12-19 15:55:00,18.73,18.75,18.7,18.71,1148483.0,18.73,18.75,18.7,18.71,1148483.0
2023-12-20 09:30:00,18.64,18.73,18.5,18.68,1241620.0,18.64,18.73,18.5,18.68,1241620.0
2023-12-20 09:35:00,18.68,18.8,18.66,18.68,751484.0,18.68,18.8,18.66,18.68,751484.0
2023-12-20 09:40:00,18.67,18.68,18.57,18.64,421286.0,18.67,18.68,18.57,18.64,421286.0
2023-12-20 09:45:00,18.64,18.65,18.55,18.55,301079.0,18.64,18.65,18.55,18.55,301079.0
2023-12-20 09:50:00,18.55,18.56,18.48,18.48,502828.0,18.55,18.56,18.48,18.48,502828.0
2023-12-20 09:55:00,18.49,18.49,18.41,18.43,395289.0,18.49,18.49,18.41,18.43,395289.0
2023-12-20 10:00:00,18.44,18.53,18.41,18.48,498697.0,18.44,18.53,18.41,18.48,498697.0
2023-12-20 10:05:00,18.48,18.59,18.48,18.57,428088.0,18.48,18.59,18.48,18.57,428088.0
2023-12-20 10:10:00,18.57,18.6,18.56,18.58,328660.0,18.57,18.6,18.56,18.58,328660.0
2023-12-20 10:15:00,18.57,18.58,18.53,18.54,377261.0,18.57,18.58,18.53,18.54,377261.0
2023-12-20 10:20:00,18.54,18.56,18.51,18.54,200144.0,18.54,18.56,18.51,18.54,200144.0
2023-12-20 10:25:00,18.54,18.61,18.53,18.58,177123.0,18.54,18.61,18.53,18.58,177123.0
2023-12-20 10:30:00,18.59,18.62,18.57,18.61,168291.0,18.59,18.62,18.57,18.61,168291.0
2023-12-20 10:35:00,18.6,18.7,18.59,18.64,422649.0,18.6,18.7,18.59,18.64,422649.0
2023-12-20 10:40:00,18.64,18.68,18.61,18.68,259319.0,18.64,18.68,18.61,18.68,259319.0
2023-12-20 10:45:00,18.68,18.72,18.65,18.66,372237.0,18.68,18.72,18.65,18.66,372237.0
2023-12-20 10:50:00,18.66,18.68,18.64,18.65,189158.0,18.66,18.68,18.64,18.65,189158.0
2023-12-20 10:55:00,18.65,18.68,18.62,18.66,366915.0,18.65,18.68,18.62,18.66,366915.0
2023-12-20 11:00:00,18.65,18.66,18.61,18.61,188228.0,18.65,18.66,18.61,18.61,188228.0
2023-12-20 11:05:00,18.61,18.64,18.56,18.61,262094.0,18.61,18.64,18.56,18.61,262094.0
2023-12-20 11:10:00,18.6,18.64,18.6,18.62,203903.0,18.6,18.64,18.6,18.62,203903.0
2023-12-20 11:15:00,18.63,18.66,18.62,18.64,419900.0,18.63,18.66,18.62,18.64,419900.0
2023-12-20 11:20:00,18.63,18.66,18.62,18.63,285474.0,18.63,18.66,18.62,18.63,285474.0
2023-12-20 11:25:00,18.63,18.64,18.61,18.63,265923.0,18.63,18.64,18.61,18.63,265923.0
2023-12-20 11:30:00,18.64,18.69,18.61,18.69,284632.0,18.64,18.69,18.61,18.69,284632.0
2023-12-20 11:35:00,18.68,18.7,18.66,18.68,316048.0,18.68,18.7,18.66,18.68,316048.0
2023-12-20 11:40:00,18.68,18.69,18.65,18.66,221592.0,18.68,18.69,18.65,18.66,221592.0
2023-12-20 11:45:00,18.66,18.69,18.66,18.66,225895.0,18.66,18.69,18.66,18.66,225895.0
2023-12-20 11:50:00,18.67,18.7,18.66,18.66,213223.0,18.67,18.7,18.66,18.66,213223.0
2023-12-20 11:55:00,18.66,18.68,18.62,18.64,150301.0,18.66,18.68,18.62,18.64,150301.0
2023-12-20 12:00:00,18.64,18.65,18.6,18.61,117935.0,18.64,18.65,18.6,18.61,117935.0
2023-12-20 12:05:00,18.62,18.63,18.58,18.58,306909.0,18.62,18.63,18.58,18.58,306909.0
2023-12-20 12:10:00,18.57,18.63,18.57,18.6,384162.0,18.57,18.63,18.57,18.6,384162.0
2023-12-20 12:15:00,18.6,18.61,18.56,18.57,180047.0,18.6,18.61,18.56,18.57,180047.0
2023-12-20 12:20:00,18.57,18.62,18.56,18.61,169586.0,18.57,18.62,18.56,18.61,169586.0
2023-12-20 12:25:00,18.6,18.61,18.59,18.6,134279.0,18.6,18.61,18.59,18.6,134279.0
2023-12-20 12:30:00,18.6,18.61,18.57,18.59,123889.0,18.6,18.61,18.57,18.59,123889.0
2023-12-20 12:35:00,18.59,18.61,18.57,18.59,271856.0,18.59,18.61,18.57,18.59,271856.0
2023-12-20 12:40:00,18.58,18.61,18.58,18.6,67250.0,18.58,18.61,18.58,18.6,67250.0
2023-12-20 12:45:00,18.6,18.62,18.6,18.61,154147.0,18.6,18.62,18.6,18.61,154147.0
2023-12-20 12:50:00,18.61,18.61,18.58,18.6,75013.0,18.61,18.61,18.58,18.6,75013.0
2023-12-20 12:55:00,18.6,18.6,18.56,18.57,187889.0,18.6,18.6,18.56,18.57,187889.0
2023-12-20 13:00:00,18.57,18.59,18.55,18.58,315077.0,18.57,18.59,18.55,18.58,315077.0
2023-12-20 13:05:00,18.57,18.57,18.55,18.55,107910.0,18.57,18.57,18.55,18.55,107910.0
2023-12-20 13:10:00,18.55,18.56,18.53,18.53,199056.0,18.55,18.56,18.53,18.53,199056.0
2023-12-20 13:15:00,18.53,18.56,18.53,18.53,181710.0,18.53,18.56,18.53,18.53,181710.0
2023-12-20 13:20:00,18.53,18.54,18.48,18.48,241523.0,18.53,18.54,18.48,18.48,241523.0
2023-12-20 13:25:00,18.48,18.54,18.48,18.52,135565.0,18.48,18.54,18.48,18.52,135565.0
2023-12-20 13:30:00,18.53,18.56,18.52,18.55,169676.0,18.53,18.56,18.52,18.55,169676.0
2023-12-20 13:35:00,18.55,18.56,18.53,18.55,216259.0,18.55,18.56,18.53,18.55,216259.0
2023-12-20 13:40:00,18.55,18.56,18.5,18.51,315662.0,18.55,18.56,18.5,18.51,315662.0
2023-12-20 13:45:00,18.51,18.52,18.48,18.49,309475.0,18.51,18.52,18.48,18.49,309475.0
2023-12-20 13:50:00,18.49,18.49,18.46,18.46,172814.0,18.49,18.49,18.46,18.46,172814.0
2023-12-20 13:55:00,18.46,18.47,18.44,18.46,331560.0,18.46,18.47,18.44,18.46,331560.0
2023-12-20 14:00:00,18.45,18.47,18.43,18.43,324984.0,18.45,18.47,18.43,18.43,324984.0
2023-12-20 14:05:00,18.44,18.44,18.38,18.38,707384.0,18.44,18.44,18.38,18.38,707384.0
2023-12-20 14:10:00,18.38,18.47,18.38,18.46,500523.0,18.38,18.47,18.38,18.46,500523.0
2023-12-20 14:15:00,18.47,18.47,18.44,18.44,116765.0,18.47,18.47,18.44,18.44,116765.0
2023-12-20 14:20:00,18.44,18.45,18.41,18.41,230034.0,18.44,18.45,18.41,18.41,230034.0
2023-12-20 14:25:00,18.41,18.49,18.41,18.46,389632.0,18.41,18.49,18.41,18.46,389632.0
2023-12-20 14:30:00,18.45,18.47,18.42,18.45,237287.0,18.45,18.47,18.42,18.45,237287.0
2023-12-20 14:35:00,18.45,18.45,18.36,18.37,259403.0,18.45,18.45,18.36,18.37,259403.0
2023-12-20 14:40:00,18.37,18.39,18.33,18.34,265502.0,18.37,18.39,18.33,18.34,265502.0
2023-12-20 14:45:00,18.34,18.35,18.27,18.29,470071.0,18.34,18.35,18.27,18.29,470071.0
2023-12-20 14:50:00,18.3,18.31,18.17,18.26,687514.0,18.3,18.31,18.17,18.26,687514.0
2023-12-20 14:55:00,18.27,18.29,18.21,18.22,365333.0,18.27,18.29,18.21,18.22,365333.0
2023-12-20 15:00:00,18.21,18.25,18.16,18.17,465548.0,18.21,18.25,18.16,18.17,465548.0
2023-12-20 15:05:00,18.16,18.17,18.08,18.13,665540.0,18.16,18.17,18.08,18.13,665540.0
2023-12-20 15:10:00,18.13,18.21,18.12,18.17,413799.0,18.13,18.21,18.12,18.17,413799.0
2023-12-20 15:15:00,18.18,18.32,18.17,18.28,579620.0,18.18,18.32,18.17,18.28,579620.0
2023-12-20 15:20:00,18.29,18.31,18.22,18.23,365123.0,18.29,18.31,18.22,18.23,365123.0
2023-12-20 15:25:00,18.23,18.23,18.14,18.16,326519.0,18.23,18.23,18.14,18.16,326519.0
2023-12-20 15:30:00,18.16,18.2,18.15,18.19,610482.0,18.16,18.2,18.15,18.19,610482.0
2023-12-20 15:35:00,18.2,18.23,18.16,18.17,422465.0,18.2,18.23,18.16,18.17,422465.0
2023-12-20 15:40:00,18.17,18.19,18.11,18.14,757597.0,18.17,18.19,18.11,18.14,757597.0
2023-12-20 15:45:00,18.14,18.17,18.12,18.16,699134.0,18.14,18.17,18.12,18.16,699134.0
2023-12-20 15:50:00,18.16,18.21,18.12,18.14,1095192.0,18.16,18.21,18.12,18.14,1095192.0
2023-12-20 15:55:00,18.15,18.15,18.06,18.08,1648954.0,18.15,18.15,18.06,18.08,1648954.0
2023-12-21 09:30:00,18.5,19.24,18.33,19.17,4536762.0,18.5,19.24,18.33,19.17,4536762.0
2023-12-21 09:35:00,19.17,19.3,18.82,18.85,3098356.0,19.17,19.3,18.82,18.85,3098356.0
2023-12-21 09:40:00,18.85,18.91,18.76,18.91,1652893.0,18.85,18.91,18.76,18.91,1652893.0
2023-12-21 09:45:00,18.91,19.05,18.81,18.95,1743646.0,18.91,19.05,18.81,18.95,1743646.0
2023-12-21 09:50:00,18.95,19.2,18.88,19.16,1978485.0,18.95,19.2,18.88,19.16,1978485.0
2023-12-21 09:55:00,19.15,19.15,19.0,19.01,843304.0,19.15,19.15,19.0,19.01,843304.0
2023-12-21 10:00:00,19.01,19.01,18.63,18.64,1452043.0,19.01,19.01,18.63,18.64,1452043.0
2023-12-21 10:05:00,18.63,18.68,18.55,18.66,1160847.0,18.63,18.68,18.55,18.66,1160847.0
2023-12-21 10:10:00,18.65,18.8,18.65,18.7,1109615.0,18.65,18.8,18.65,18.7,1109615.0
2023-12-21 10:15:00,18.69,18.84,18.66,18.82,802904.0,18.69,18.84,18.66,18.82,802904.0
2023-12-21 10:20:00,18.82,18.98,18.79,18.95,777795.0,18.82,18.98,18.79,18.95,777795.0
2023-12-21 10:25:00,18.95,18.97,18.77,18.8,657046.0,18.95,18.97,18.77,18.8,657046.0
2023-12-21 10:30:00,18.8,18.84,18.65,18.72,450317.0,18.8,18.84,18.65,18.72,450317.0
2023-12-21 10:35:00,18.72,18.77,18.64,18.7,504468.0,18.72,18.77,18.64,18.7,504468.0
2023-12-21 10:40:00,18.71,18.85,18.69,18.85,508607.0,18.71,18.85,18.69,18.85,508607.0
2023-12-21 10:45:00,18.84,18.89,18.8,18.85,385162.0,18.84,18.89,18.8,18.85,385162.0
2023-12-21 10:50:00,18.85,19.12,18.83,19.12,1105080.0,18.85,19.12,18.83,19.12,1105080.0
2023-12-21 10:55:00,19.12,19.23,19.09,19.18,1378500.0,19.12,19.23,19.09,19.18,1378500.0
2023-12-21 11:00:00,19.18,19.28,19.18,19.27,1238492.0,19.18,19.28,19.18,19.27,1238492.0
2023-12-21 11:05:00,19.28,19.4,19.24,19.26,1656304.0,19.28,19.4,19.24,19.26,1656304.0
2023-12-21 11:10:00,19.26,19.42,19.25,19.39,1034428.0,19.26,19.42,19.25,19.39,1034428.0
2023-12-21 11:15:00,19.41,19.46,19.27,19.31,1341218.0,19.41,19.46,19.27,19.31,1341218.0
2023-12-21 11:20:00,19.31,19.35,19.27,19.3,621260.0,19.31,19.35,19.27,19.3,621260.0
2023-12-21 11:25:00,19.31,19.42,19.3,19.36,1030713.0,19.31,19.42,19.3,19.36,1030713.0
2023-12-21 11:30:00,19.36,19.41,19.29,19.32,883939.0,19.36,19.41,19.29,19.32,883939.0
2023-12-21 11:35:00,19.33,19.45,19.32,19.39,1209178.0,19.33,19.45,19.32,19.39,1209178.0
2023-12-21 11:40:00,19.39,19.39,19.21,19.21,762618.0,19.39,19.39,19.21,19.21,762618.0
2023-12-21 11:45:00,19.23,19.45,19.22,19.45,830144.0,19.23,19.45,19.22,19.45,830144.0
2023-12-21 11:50:00,19.45,19.47,19.36,19.39,636311.0,19.45,19.47,19.36,19.39,636311.0
2023-12-21 11:55:00,19.39,19.44,19.37,19.44,365903.0,19.39,19.44,19.37,19.44,365903.0
2023-12-21 12:00:00,19.44,19.47,19.35,19.37,853810.0,19.44,19.47,19.35,19.37,853810.0
2023-12-21 12:05:00,19.37,19.48,19.37,19.47,496368.0,19.37,19.48,19.37,19.47,496368.0
2023-12-21 12:10:00,19.48,19.5,19.31,19.34,658468.0,19.48,19.5,19.31,19.34,658468.0
2023-12-21 12:15:00,19.35,19.43,19.33,19.41,369939.0,19.35,19.43,19.33,19.41,369939.0
2023-12-21 12:20:00,19.41,19.45,19.39,19.44,415631.0,19.41,19.45,19.39,19.44,415631.0
2023-12-21 12:25:00,19.44,19.49,19.41,19.46,382217.0,19.44,19.49,19.41,19.46,382217.0
2023-12-21 12:30:00,19.46,19.48,19.41,19.42,259223.0,19.46,19.48,19.41,19.42,259223.0
2023-12-21 12:35:00,19.42,19.44,19.35,19.36,327602.0,19.42,19.44,19.35,19.36,327602.0
2023-12-21 12:40:00,19.36,19.36,19.28,19.3,489651.0,19.36,19.36,19.28,19.3,489651.0
2023-12-21 12:45:00,19.3,19.33,19.21,19.23,820911.0,19.3,19.33,19.21,19.23,820911.0
2023-12-21 12:50:00,19.22,19.24,19.09,19.13,598269.0,19.22,19.24,19.09,19.13,598269.0
2023-12-21 12:55:00,19.13,19.13,19.06,19.1,455753.0,19.13,19.13,19.06,19.1,455753.0
2023-12-21 13:00:00,19.09,19.12,19.06,19.1,427118.0,19.09,19.12,19.06,19.1,427118.0
2023-12-21 13:05:00,19.1,19.1,19.01,19.07,519332.0,19.1,19.1,19.01,19.07,519332.0
2023-12-21 13:10:00,19.07,19.13,19.05,19.09,449458.0,19.07,19.13,19.05,19.09,449458.0
2023-12-21 13:15:00,19.09,19.1,18.98,19.02,568583.0,19.09,19.1,18.98,19.02,568583.0
2023-12-21 13:20:00,19.02,19.14,19.0,19.14,304907.0,19.02,19.14,19.0,19.14,304907.0
2023-12-21 13:25:00,19.14,19.14,19.09,19.13,338227.0,19.14,19.14,19.09,19.13,338227.0
2023-12-21 13:30:00,19.14,19.18,19.13,19.15,777656.0,19.14,19.18,19.13,19.15,777656.0
2023-12-21 13:35:00,19.15,19.17,19.12,19.14,206778.0,19.15,19.17,19.12,19.14,206778.0
2023-12-21 13:40:00,19.14,19.17,19.1,19.16,259686.0,19.14,19.17,19.1,19.16,259686.0
2023-12-21 13:45:00,19.16,19.21,19.14,19.2,506879.0,19.16,19.21,19.14,19.2,506879.0
2023-12-21 13:50:00,19.2,19.21,19.17,19.2,324084.0,19.2,19.21,19.17,19.2,324084.0
2023-12-21 13:55:00,19.2,19.22,19.19,19.21,152273.0,19.2,19.22,19.19,19.21,152273.0
2023-12-21 14:00:00,19.21,19.22,19.16,19.19,249296.0,19.21,19.22,19.16,19.19,249296.0
2023-12-21 14:05:00,19.19,19.25,19.18,19.21,243258.0,19.19,19.25,19.18,19.21,243258.0
2023-12-21 14:10:00,19.22,19.27,19.21,19.23,276831.0,19.22,19.27,19.21,19.23,276831.0
2023-12-21 14:15:00,19.22,19.26,19.22,19.25,150416.0,19.22,19.26,19.22,19.25,150416.0
2023-12-21 14:20:00,19.26,19.27,19.18,19.18,320052.0,19.26,19.27,19.18,19.18,320052.0
2023-12-21 14:25:00,19.19,19.2,19.16,19.19,532373.0,19.19,19.2,19.16,19.19,532373.0
2023-12-21 14:30:00,19.19,19.22,19.17,19.2,181683.0,19.19,19.22,19.17,19.2,181683.0
2023-12-21 14:35:00,19.21,19.24,19.2,19.23,206572.0,19.21,19.24,19.2,19.23,206572.0
2023-12-21 14:40:00,19.23,19.25,19.2,19.25,197410.0,19.23,19.25,19.2,19.25,197410.0
2023-12-21 14:45:00,19.24,19.25,19.17,19.18,226597.0,19.24,19.25,19.17,19.18,226597.0
2023-12-21 14:50:00,19.17,19.18,19.07,19.09,376832.0,19.17,19.18,19.07,19.09,376832.0
2023-12-21 14:55:00,19.09,19.1,19.05,19.1,309333.0,19.09,19.1,19.05,19.1,309333.0
2023-12-21 15:00:00,19.1,19.11,19.06,19.09,300773.0,19.1,19.11,19.06,19.09,300773.0
2023-12-21 15:05:00,19.09,19.1,19.01,19.02,367460.0,19.09,19.1,19.01,19.02,367460.0
2023-12-21 15:10:00,19.02,19.05,19.0,19.04,322631.0,19.02,19.05,19.0,19.04,322631.0
2023-12-21 15:15:00,19.04,19.11,19.02,19.09,361947.0,19.04,19.11,19.02,19.09,361947.0
2023-12-21 15:20:00,19.09,19.09,19.0,19.05,762969.0,19.09,19.09,19.0,19.05,762969.0
2023-12-21 15:25:00,19.05,19.13,19.01,19.13,373354.0,19.05,19.13,19.01,19.13,373354.0
2023-12-21 15:30:00,19.13,19.14,19.08,19.1,451425.0,19.13,19.14,19.08,19.1,451425.0
2023-12-21 15:35:00,19.1,19.12,19.09,19.11,286587.0,19.1,19.12,19.09,19.11,286587.0
2023-12-21 15:40:00,19.12,19.14,19.09,19.09,494286.0,19.12,19.14,19.09,19.09,494286.0
2023-12-21 15:45:00,19.09,19.14,19.08,19.14,666090.0,19.09,19.14,19.08,19.14,666090.0
2023-12-21 15:50:00,19.14,19.19,19.13,19.16,937209.0,19.14,19.19,19.13,19.16,937209.0
2023-12-21 15:55:00,19.16,19.21,19.14,19.19,1612444.0,19.16,19.21,19.14,19.19,1612444.0
2023-12-22 09:30:00,19.14,19.61,19.01,19.5,3331718.0,19.14,19.61,19.01,19.5,3331718.0
2023-12-22 09:35:00,19.5,19.61,19.39,19.53,1041711.0,19.5,19.61,19.39,19.53,1041711.0
2023-12-22 09:40:00,19.53,19.62,19.48,19.58,928275.0,19.53,19.62,19.48,19.58,928275.0
2023-12-22 09:45:00,19.59,19.72,19.55,19.69,1070248.0,19.59,19.72,19.55,19.69,1070248.0
2023-12-22 09:50:00,19.69,19.71,19.61,19.63,911945.0,19.69,19.71,19.61,19.63,911945.0
2023-12-22 09:55:00,19.64,19.74,19.61,19.67,975797.0,19.64,19.74,19.61,19.67,975797.0
2023-12-22 10:00:00,19.68,19.72,19.45,19.51,836855.0,19.68,19.72,19.45,19.51,836855.0
2023-12-22 10:05:00,19.5,19.55,19.38,19.39,848280.0,19.5,19.55,19.38,19.39,848280.0
2023-12-22 10:10:00,19.39,19.41,19.28,19.35,710820.0,19.39,19.41,19.28,19.35,710820.0
2023-12-22 10:15:00,19.34,19.42,19.33,19.38,601944.0,19.34,19.42,19.33,19.38,601944.0
2023-12-22 10:20:00,19.38,19.38,19.24,19.28,473860.0,19.38,19.38,19.24,19.28,473860.0
2023-12-22 10:25:00,19.28,19.35,19.25,19.34,399398.0,19.28,19.35,19.25,19.34,399398.0
2023-12-22 10:30:00,19.34,19.37,19.14,19.15,739046.0,19.34,19.37,19.14,19.15,739046.0
2023-12-22 10:35:00,19.15,19.17,19.05,19.07,638776.0,19.15,19.17,19.05,19.07,638776.0
2023-12-22 10:40:00,19.06,19.11,19.04,19.05,516001.0,19.06,19.11,19.04,19.05,516001.0
2023-12-22 10:45:00,19.05,19.07,18.97,19.03,916337.0,19.05,19.07,18.97,19.03,916337.0
2023-12-22 10:50:00,19.03,19.17,19.02,19.15,669295.0,19.03,19.17,19.02,19.15,669295.0
2023-12-22 10:55:00,19.14,19.16,19.09,19.1,397819.0,19.14,19.16,19.09,19.1,397819.0
2023-12-22 11:00:00,19.09,19.19,19.07,19.15,320255.0,19.09,19.19,19.07,19.15,320255.0
2023-12-22 11:05:00,19.15,19.15,19.06,19.09,346725.0,19.15,19.15,19.06,19.09,346725.0
2023-12-22 11:10:00,19.09,19.09,19.03,19.07,300291.0,19.09,19.09,19.03,19.07,300291.0
2023-12-22 11:15:00,19.07,19.1,19.06,19.08,226604.0,19.07,19.1,19.06,19.08,226604.0
2023-12-22 11:20:00,19.07,19.09,19.04,19.06,171091.0,19.07,19.09,19.04,19.06,171091.0
2023-12-22 11:25:00,19.05,19.07,19.02,19.07,312026.0,19.05,19.07,19.02,19.07,312026.0
2023-12-22 11:30:00,19.07,19.09,19.02,19.03,209298.0,19.07,19.09,19.02,19.03,209298.0
2023-12-22 11:35:00,19.03,19.05,18.99,19.05,349463.0,19.03,19.05,18.99,19.05,349463.0
2023-12-22 11:40:00,19.05,19.05,19.0,19.01,233355.0,19.05,19.05,19.0,19.01,233355.0
2023-12-22 11:45:00,19.01,19.05,19.0,19.03,274850.0,19.01,19.05,19.0,19.03,274850.0
2023-12-22 11:50:00,19.03,19.03,18.98,19.01,235492.0,19.03,19.03,18.98,19.01,235492.0
2023-12-22 11:55:00,19.0,19.16,18.99,19.09,815907.0,19.0,19.16,18.99,19.09,815907.0
2023-12-22 12:00:00,19.09,19.12,19.01,19.03,548168.0,19.09,19.12,19.01,19.03,548168.0
2023-12-22 12:05:00,19.03,19.05,19.0,19.03,283949.0,19.03,19.05,19.0,19.03,283949.0
2023-12-22 12:10:00,19.02,19.05,19.01,19.02,153327.0,19.02,19.05,19.01,19.02,153327.0
2023-12-22 12:15:00,19.01,19.03,19.0,19.01,164932.0,19.01,19.03,19.0,19.01,164932.0
2023-12-22 12:20:00,19.01,19.01,18.97,18.98,355816.0,19.01,19.01,18.97,18.98,355816.0
2023-12-22 12:25:00,18.98,19.0,18.94,19.0,358299.0,18.98,19.0,18.94,19.0,358299.0
2023-12-22 12:30:00,18.99,18.99,18.94,18.95,162825.0,18.99,18.99,18.94,18.95,162825.0
2023-12-22 12:35:00,18.95,18.95,18.91,18.93,261387.0,18.95,18.95,18.91,18.93,261387.0
2023-12-22 12:40:00,18.93,18.94,18.91,18.91,186734.0,18.93,18.94,18.91,18.91,186734.0
2023-12-22 12:45:00,18.91,18.94,18.89,18.91,378565.0,18.91,18.94,18.89,18.91,378565.0
2023-12-22 12:50:00,18.92,18.93,18.89,18.91,207528.0,18.92,18.93,18.89,18.91,207528.0
2023-12-22 12:55:00,18.91,18.97,18.9,18.96,234679.0,18.91,18.97,18.9,18.96,234679.0
2023-12-22 13:00:00,18.96,18.98,18.9,18.91,257759.0,18.96,18.98,18.9,18.91,257759.0
2023-12-22 13:05:00,18.91,18.93,18.9,18.92,139998.0,18.91,18.93,18.9,18.92,139998.0
2023-12-22 13:10:00,18.92,18.94,18.9,18.93,187327.0,18.92,18.94,18.9,18.93,187327.0
2023-12-22 13:15:00,18.93,18.95,18.91,18.95,177565.0,18.93,18.95,18.91,18.95,177565.0
2023-12-22 13:20:00,18.95,18.95,18.91,18.91,149889.0,18.95,18.95,18.91,18.91,149889.0
2023-12-22 13:25:00,18.91,18.92,18.81,18.82,522938.0,18.91,18.92,18.81,18.82,522938.0
2023-12-22 13:30:00,18.81,18.86,18.81,18.86,185871.0,18.81,18.86,18.81,18.86,185871.0
2023-12-22 13:35:00,18.86,18.87,18.83,18.85,194196.0,18.86,18.87,18.83,18.85,194196.0
2023-12-22 13:40:00,18.85,18.89,18.84,18.89,173762.0,18.85,18.89,18.84,18.89,173762.0
2023-12-22 13:45:00,18.88,18.91,18.85,18.89,198480.0,18.88,18.91,18.85,18.89,198480.0
2023-12-22 13:50:00,18.89,18.89,18.84,18.85,415564.0,18.89,18.89,18.84,18.85,415564.0
2023-12-22 13:55:00,18.85,18.87,18.83,18.86,202598.0,18.85,18.87,18.83,18.86,202598.0
2023-12-22 14:00:00,18.86,18.87,18.84,18.85,215380.0,18.86,18.87,18.84,18.85,215380.0
2023-12-22 14:05:00,18.85,18.85,18.78,18.84,412604.0,18.85,18.85,18.78,18.84,412604.0
2023-12-22 14:10:00,18.83,18.87,18.82,18.87,112472.0,18.83,18.87,18.82,18.87,112472.0
2023-12-22 14:15:00,18.87,18.87,18.78,18.82,283475.0,18.87,18.87,18.78,18.82,283475.0
2023-12-22 14:20:00,18.82,18.85,18.75,18.79,346361.0,18.82,18.85,18.75,18.79,346361.0
2023-12-22 14:25:00,18.78,18.78,18.72,18.73,294135.0,18.78,18.78,18.72,18.73,294135.0
2023-12-22 14:30:00,18.73,18.76,18.7,18.73,448386.0,18.73,18.76,18.7,18.73,448386.0
2023-12-22 14:35:00,18.73,18.79,18.72,18.77,204013.0,18.73,18.79,18.72,18.77,204013.0
2023-12-22 14:40:00,18.78,18.84,18.77,18.84,255046.0,18.78,18.84,18.77,18.84,255046.0
2023-12-22 14:45:00,18.84,18.87,18.83,18.86,261028.0,18.84,18.87,18.83,18.86,261028.0
2023-12-22 14:50:00,18.86,18.89,18.86,18.88,170284.0,18.86,18.89,18.86,18.88,170284.0
2023-12-22 14:55:00,18.88,18.89,18.86,18.89,176322.0,18.88,18.89,18.86,18.89,176322.0
2023-12-22 15:00:00,18.89,18.9,18.85,18.9,246697.0,18.89,18.9,18.85,18.9,246697.0
2023-12-22 15:05:00,18.89,18.9,18.88,18.89,170612.0,18.89,18.9,18.88,18.89,170612.0
2023-12-22 15:10:00,18.89,18.92,18.88,18.91,211718.0,18.89,18.92,18.88,18.91,211718.0
2023-12-22 15:15:00,18.92,18.94,18.89,18.94,241694.0,18.92,18.94,18.89,18.94,241694.0
2023-12-22 15:20:00,18.93,18.94,18.89,18.9,344719.0,18.93,18.94,18.89,18.9,344719.0
2023-12-22 15:25:00,18.91,18.94,18.89,18.93,352882.0,18.91,18.94,18.89,18.93,352882.0
2023-12-22 15:30:00,18.93,18.94,18.89,18.91,378743.0,18.93,18.94,18.89,18.91,378743.0
2023-12-22 15:35:00,18.91,18.93,18.89,18.92,237751.0,18.91,18.93,18.89,18.92,237751.0
2023-12-22 15:40:00,18.91,18.92,18.89,18.91,217857.0,18.91,18.92,18.89,18.91,217857.0
2023-12-22 15:45:00,18.91,18.93,18.9,18.91,350045.0,18.91,18.93,18.9,18.91,350045.0
2023-12-22 15:50:00,18.91,18.94,18.9,18.94,423059.0,18.91,18.94,18.9,18.94,423059.0
2023-12-22 15:55:00,18.94,18.94,18.9,18.94,1340683.0,18.94,18.94,18.9,18.94,1340683.0
2023-12-26 09:30:00,18.79,18.86,18.47,18.56,1703888.0,18.79,18.86,18.47,18.56,1703888.0
2023-12-26 09:35:00,18.56,18.61,18.48,18.54,577324.0,18.56,18.61,18.48,18.54,577324.0
2023-12-26 09:40:00,18.54,18.61,18.45,18.52,443559.0,18.54,18.61,18.45,18.52,443559.0
2023-12-26 09:45:00,18.53,18.54,18.44,18.51,589719.0,18.53,18.54,18.44,18.51,589719.0
2023-12-26 09:50:00,18.51,18.57,18.49,18.52,433429.0,18.51,18.57,18.49,18.52,433429.0
2023-12-26 09:55:00,18.52,18.59,18.5,18.51,429481.0,18.52,18.59,18.5,18.51,429481.0
2023-12-26 10:00:00,18.51,18.55,18.46,18.54,289971.0,18.51,18.55,18.46,18.54,289971.0
2023-12-26 10:05:00,18.54,18.66,18.51,18.65,477649.0,18.54,18.66,18.51,18.65,477649.0
2023-12-26 10:10:00,18.65,18.7,18.63,18.64,626304.0,18.65,18.7,18.63,18.64,626304.0
2023-12-26 10:15:00,18.63,18.68,18.6,18.61,313092.0,18.63,18.68,18.6,18.61,313092.0
2023-12-26 10:20:00,18.6,18.61,18.52,18.53,271071.0,18.6,18.61,18.52,18.53,271071.0
2023-12-26 10:25:00,18.53,18.55,18.47,18.5,327426.0,18.53,18.55,18.47,18.5,327426.0
2023-12-26 10:30:00,18.49,18.5,18.45,18.46,344839.0,18.49,18.5,18.45,18.46,344839.0
2023-12-26 10:35:00,18.46,18.48,18.44,18.46,394456.0,18.46,18.48,18.44,18.46,394456.0
2023-12-26 10:40:00,18.46,18.47,18.4,18.41,419289.0,18.46,18.47,18.4,18.41,419289.0
2023-12-26 10:45:00,18.42,18.46,18.41,18.44,388253.0,18.42,18.46,18.41,18.44,388253.0
2023-12-26 10:50:00,18.44,18.5,18.43,18.46,441231.0,18.44,18.5,18.43,18.46,441231.0
2023-12-26 10:55:00,18.46,18.46,18.39,18.41,492672.0,18.46,18.46,18.39,18.41,492672.0
2023-12-26 11:00:00,18.41,18.43,18.36,18.37,286969.0,18.41,18.43,18.36,18.37,286969.0
2023-12-26 11:05:00,18.37,18.4,18.37,18.39,219748.0,18.37,18.4,18.37,18.39,219748.0
2023-12-26 11:10:00,18.4,18.47,18.39,18.45,285989.0,18.4,18.47,18.39,18.45,285989.0
2023-12-26 11:15:00,18.45,18.47,18.42,18.44,313050.0,18.45,18.47,18.42,18.44,313050.0
2023-12-26 11:20:00,18.44,18.46,18.41,18.43,187188.0,18.44,18.46,18.41,18.43,187188.0
2023-12-26 11:25:00,18.43,18.43,18.38,18.42,194467.0,18.43,18.43,18.38,18.42,194467.0
2023-12-26 11:30:00,18.41,18.44,18.38,18.39,254564.0,18.41,18.44,18.38,18.39,254564.0
2023-12-26 11:35:00,18.39,18.41,18.37,18.39,191080.0,18.39,18.41,18.37,18.39,191080.0
2023-12-26 11:40:00,18.39,18.4,18.36,18.38,381405.0,18.39,18.4,18.36,18.38,381405.0
2023-12-26 11:45:00,18.38,18.47,18.36,18.46,590120.0,18.38,18.47,18.36,18.46,590120.0
2023-12-26 11:50:00,18.45,18.47,18.43,18.46,123092.0,18.45,18.47,18.43,18.46,123092.0
2023-12-26 11:55:00,18.46,18.48,18.44,18.48,129739.0,18.46,18.48,18.44,18.48,129739.0
2023-12-26 12:00:00,18.47,18.48,18.45,18.48,125149.0,18.47,18.48,18.45,18.48,125149.0
2023-12-26 12:05:00,18.48,18.48,18.43,18.47,181156.0,18.48,18.48,18.43,18.47,181156.0
2023-12-26 12:10:00,18.48,18.49,18.46,18.47,153000.0,18.48,18.49,18.46,18.47,153000.0
2023-12-26 12:15:00,18.46,18.48,18.46,18.47,191885.0,18.46,18.48,18.46,18.47,191885.0
2023-12-26 12:20:00,18.47,18.48,18.42,18.43,254613.0,18.47,18.48,18.42,18.43,254613.0
2023-12-26 12:25:00,18.43,18.45,18.42,18.44,150551.0,18.43,18.45,18.42,18.44,150551.0
2023-12-26 12:30:00,18.44,18.47,18.44,18.45,156246.0,18.44,18.47,18.44,18.45,156246.0
2023-12-26 12:35:00,18.44,18.48,18.44,18.46,139140.0,18.44,18.48,18.44,18.46,139140.0
2023-12-26 12:40:00,18.46,18.49,18.45,18.48,158677.0,18.46,18.49,18.45,18.48,158677.0
2023-12-26 12:45:00,18.48,18.52,18.47,18.51,279753.0,18.48,18.52,18.47,18.51,279753.0
2023-12-26 12:50:00,18.51,18.52,18.49,18.52,170773.0,18.51,18.52,18.49,18.52,170773.0
2023-12-26 12:55:00,18.53,18.53,18.5,18.53,199293.0,18.53,18.53,18.5,18.53,199293.0
2023-12-26 13:00:00,18.53,18.56,18.51,18.54,268650.0,18.53,18.56,18.51,18.54,268650.0
2023-12-26 13:05:00,18.54,18.62,18.52,18.59,294009.0,18.54,18.62,18.52,18.59,294009.0
2023-12-26 13:10:00,18.6,18.6,18.56,18.59,192328.0,18.6,18.6,18.56,18.59,192328.0
2023-12-26 13:15:00,18.59,18.62,18.58,18.62,196378.0,18.59,18.62,18.58,18.62,196378.0
2023-12-26 13:20:00,18.62,18.62,18.58,18.59,203776.0,18.62,18.62,18.58,18.59,203776.0
2023-12-26 13:25:00,18.6,18.61,18.56,18.56,115181.0,18.6,18.61,18.56,18.56,115181.0
2023-12-26 13:30:00,18.56,18.59,18.56,18.57,168888.0,18.56,18.59,18.56,18.57,168888.0
2023-12-26 13:35:00,18.57,18.59,18.55,18.56,242806.0,18.57,18.59,18.55,18.56,242806.0
2023-12-26 13:40:00,18.57,18.57,18.53,18.54,123464.0,18.57,18.57,18.53,18.54,123464.0
2023-12-26 13:45:00,18.55,18.56,18.54,18.55,83810.0,18.55,18.56,18.54,18.55,83810.0
2023-12-26 13:50:00,18.55,18.56,18.52,18.55,134244.0,18.55,18.56,18.52,18.55,134244.0
2023-12-26 13:55:00,18.55,18.57,18.53,18.56,258937.0,18.55,18.57,18.53,18.56,258937.0
2023-12-26 14:00:00,18.57,18.57,18.51,18.53,330495.0,18.57,18.57,18.51,18.53,330495.0
2023-12-26 14:05:00,18.53,18.53,18.51,18.53,96380.0,18.53,18.53,18.51,18.53,96380.0
2023-12-26 14:10:00,18.53,18.55,18.52,18.53,206748.0,18.53,18.55,18.52,18.53,206748.0
2023-12-26 14:15:00,18.54,18.55,18.49,18.5,366269.0,18.54,18.55,18.49,18.5,366269.0
2023-12-26 14:20:00,18.49,18.51,18.48,18.5,155870.0,18.49,18.51,18.48,18.5,155870.0
2023-12-26 14:25:00,18.51,18.56,18.5,18.55,272029.0,18.51,18.56,18.5,18.55,272029.0
2023-12-26 14:30:00,18.55,18.55,18.52,18.53,149367.0,18.55,18.55,18.52,18.53,149367.0
2023-12-26 14:35:00,18.53,18.54,18.53,18.54,73740.0,18.53,18.54,18.53,18.54,73740.0
2023-12-26 14:40:00,18.54,18.54,18.51,18.53,76591.0,18.54,18.54,18.51,18.53,76591.0
2023-12-26 14:45:00,18.53,18.54,18.51,18.53,180008.0,18.53,18.54,18.51,18.53,180008.0
2023-12-26 14:50:00,18.53,18.55,18.48,18.49,376345.0,18.53,18.55,18.48,18.49,376345.0
2023-12-26 14:55:00,18.49,18.51,18.48,18.51,97806.0,18.49,18.51,18.48,18.51,97806.0
2023-12-26 15:00:00,18.51,18.53,18.49,18.53,235454.0,18.51,18.53,18.49,18.53,235454.0
2023-12-26 15:05:00,18.53,18.56,18.52,18.55,356779.0,18.53,18.56,18.52,18.55,356779.0
2023-12-26 15:10:00,18.55,18.55,18.51,18.52,179569.0,18.55,18.55,18.51,18.52,179569.0
2023-12-26 15:15:00,18.52,18.56,18.52,18.55,333340.0,18.52,18.56,18.52,18.55,333340.0
2023-12-26 15:20:00,18.56,18.56,18.53,18.55,244221.0,18.56,18.56,18.53,18.55,244221.0
2023-12-26 15:25:00,18.55,18.58,18.54,18.57,171022.0,18.55,18.58,18.54,18.57,171022.0
2023-12-26 15:30:00,18.57,18.59,18.56,18.56,369809.0,18.57,18.59,18.56,18.56,369809.0
2023-12-26 15:35:00,18.57,18.57,18.53,18.56,291075.0,18.57,18.57,18.53,18.56,291075.0
2023-12-26 15:40:00,18.57,18.6,18.56,18.57,420351.0,18.57,18.6,18.56,18.57,420351.0
2023-12-26 15:45:00,18.57,18.59,18.56,18.58,405888.0,18.57,18.59,18.56,18.58,405888.0
2023-12-26 15:50:00,18.58,18.58,18.56,18.58,435742.0,18.58,18.58,18.56,18.58,435742.0
2023-12-26 15:55:00,18.57,18.62,18.57,18.61,1039392.0,18.57,18.62,18.57,18.61,1039392.0
2023-12-27 09:30:00,18.4,18.61,18.33,18.53,1205788.0,18.4,18.61,18.33,18.53,1205788.0
2023-12-27 09:35:00,18.53,18.55,18.42,18.5,535951.0,18.53,18.55,18.42,18.5,535951.0
2023-12-27 09:40:00,18.5,18.51,18.4,18.45,293523.0,18.5,18.51,18.4,18.45,293523.0
2023-12-27 09:45:00,18.45,18.46,18.31,18.33,562271.0,18.45,18.46,18.31,18.33,562271.0
2023-12-27 09:50:00,18.33,18.33,18.26,18.28,582221.0,18.33,18.33,18.26,18.28,582221.0
2023-12-27 09:55:00,18.29,18.33,18.24,18.32,467873.0,18.29,18.33,18.24,18.32,467873.0
2023-12-27 10:00:00,18.32,18.4,18.31,18.38,337778.0,18.32,18.4,18.31,18.38,337778.0
2023-12-27 10:05:00,18.39,18.41,18.35,18.39,400947.0,18.39,18.41,18.35,18.39,400947.0
2023-12-27 10:10:00,18.39,18.4,18.34,18.36,210514.0,18.39,18.4,18.34,18.36,210514.0
2023-12-27 10:15:00,18.36,18.41,18.35,18.39,214944.0,18.36,18.41,18.35,18.39,214944.0
2023-12-27 10:20:00,18.39,18.39,18.32,18.39,230248.0,18.39,18.39,18.32,18.39,230248.0
2023-12-27 10:25:00,18.38,18.41,18.37,18.39,289357.0,18.38,18.41,18.37,18.39,289357.0
2023-12-27 10:30:00,18.39,18.4,18.32,18.32,260382.0,18.39,18.4,18.32,18.32,260382.0
2023-12-27 10:35:00,18.32,18.33,18.29,18.3,205297.0,18.32,18.33,18.29,18.3,205297.0
2023-12-27 10:40:00,18.3,18.32,18.25,18.27,284293.0,18.3,18.32,18.25,18.27,284293.0
2023-12-27 10:45:00,18.27,18.29,18.21,18.21,625940.0,18.27,18.29,18.21,18.21,625940.0
2023-12-27 10:50:00,18.21,18.26,18.2,18.21,416686.0,18.21,18.26,18.2,18.21,416686.0
2023-12-27 10:55:00,18.21,18.25,18.2,18.22,356229.0,18.21,18.25,18.2,18.22,356229.0
2023-12-27 11:00:00,18.23,18.25,18.2,18.24,338524.0,18.23,18.25,18.2,18.24,338524.0
2023-12-27 11:05:00,18.23,18.26,18.21,18.22,285345.0,18.23,18.26,18.21,18.22,285345.0
2023-12-27 11:10:00,18.21,18.23,18.2,18.21,245877.0,18.21,18.23,18.2,18.21,245877.0
2023-12-27 11:15:00,18.22,18.24,18.21,18.23,194787.0,18.22,18.24,18.21,18.23,194787.0
2023-12-27 11:20:00,18.23,18.27,18.23,18.25,182488.0,18.23,18.27,18.23,18.25,182488.0
2023-12-27 11:25:00,18.26,18.3,18.25,18.29,230639.0,18.26,18.3,18.25,18.29,230639.0
2023-12-27 11:30:00,18.29,18.31,18.28,18.3,283968.0,18.29,18.31,18.28,18.3,283968.0
2023-12-27 11:35:00,18.3,18.34,18.29,18.34,231128.0,18.3,18.34,18.29,18.34,231128.0
2023-12-27 11:40:00,18.34,18.38,18.33,18.36,170608.0,18.34,18.38,18.33,18.36,170608.0
2023-12-27 11:45:00,18.36,18.37,18.33,18.33,154691.0,18.36,18.37,18.33,18.33,154691.0
2023-12-27 11:50:00,18.34,18.36,18.32,18.34,153565.0,18.34,18.36,18.32,18.34,153565.0
2023-12-27 11:55:00,18.34,18.37,18.32,18.37,219360.0,18.34,18.37,18.32,18.37,219360.0
2023-12-27 12:00:00,18.36,18.38,18.34,18.36,129496.0,18.36,18.38,18.34,18.36,129496.0
2023-12-27 12:05:00,18.37,18.38,18.34,18.36,197328.0,18.37,18.38,18.34,18.36,197328.0
2023-12-27 12:10:00,18.36,18.37,18.34,18.35,111206.0,18.36,18.37,18.34,18.35,111206.0
2023-12-27 12:15:00,18.35,18.38,18.33,18.37,204821.0,18.35,18.38,18.33,18.37,204821.0
2023-12-27 12:20:00,18.38,18.38,18.36,18.38,74916.0,18.38,18.38,18.36,18.38,74916.0
2023-12-27 12:25:00,18.37,18.4,18.37,18.4,92077.0,18.37,18.4,18.37,18.4,92077.0
2023-12-27 12:30:00,18.4,18.43,18.39,18.41,219220.0,18.4,18.43,18.39,18.41,219220.0
2023-12-27 12:35:00,18.41,18.42,18.38,18.4,124930.0,18.41,18.42,18.38,18.4,124930.0
2023-12-27 12:40:00,18.4,18.4,18.37,18.37,132571.0,18.4,18.4,18.37,18.37,132571.0
2023-12-27 12:45:00,18.38,18.38,18.35,18.37,116787.0,18.38,18.38,18.35,18.37,116787.0
2023-12-27 12:50:00,18.37,18.42,18.37,18.41,160025.0,18.37,18.42,18.37,18.41,160025.0
2023-12-27 12:55:00,18.4,18.44,18.39,18.44,164653.0,18.4,18.44,18.39,18.44,164653.0
2023-12-27 13:00:00,18.44,18.46,18.42,18.44,165856.0,18.44,18.46,18.42,18.44,165856.0
2023-12-27 13:05:00,18.44,18.49,18.42,18.46,572696.0,18.44,18.49,18.42,18.46,572696.0
2023-12-27 13:10:00,18.46,18.49,18.45,18.46,203679.0,18.46,18.49,18.45,18.46,203679.0
2023-12-27 13:15:00,18.46,18.47,18.43,18.45,153889.0,18.46,18.47,18.43,18.45,153889.0
2023-12-27 13:20:00,18.44,18.46,18.42,18.45,328680.0,18.44,18.46,18.42,18.45,328680.0
2023-12-27 13:25:00,18.45,18.48,18.44,18.45,164303.0,18.45,18.48,18.44,18.45,164303.0
2023-12-27 13:30:00,18.45,18.47,18.44,18.46,166706.0,18.45,18.47,18.44,18.46,166706.0
2023-12-27 13:35:00,18.46,18.47,18.41,18.44,263618.0,18.46,18.47,18.41,18.44,263618.0
2023-12-27 13:40:00,18.44,18.45,18.41,18.44,320266.0,18.44,18.45,18.41,18.44,320266.0
2023-12-27 13:45:00,18.44,18.45,18.39,18.41,162938.0,18.44,18.45,18.39,18.41,162938.0
2023-12-27 13:50:00,18.41,18.42,18.38,18.39,258204.0,18.41,18.42,18.38,18.39,258204.0
2023-12-27 13:55:00,18.39,18.4,18.36,18.37,198817.0,18.39,18.4,18.36,18.37,198817.0
2023-12-27 14:00:00,18.37,18.37,18.32,18.34,188447.0,18.37,18.37,18.32,18.34,188447.0
2023-12-27 14:05:00,18.35,18.38,18.34,18.38,238289.0,18.35,18.38,18.34,18.38,238289.0
2023-12-27 14:10:00,18.37,18.4,18.35,18.39,133586.0,18.37,18.4,18.35,18.39,133586.0
2023-12-27 14:15:00,18.39,18.41,18.38,18.4,120525.0,18.39,18.41,18.38,18.4,120525.0
2023-12-27 14:20:00,18.4,18.42,18.39,18.42,160716.0,18.4,18.42,18.39,18.42,160716.0
2023-12-27 14:25:00,18.42,18.44,18.41,18.43,121214.0,18.42,18.44,18.41,18.43,121214.0
2023-12-27 14:30:00,18.44,18.45,18.42,18.44,143399.0,18.44,18.45,18.42,18.44,143399.0
2023-12-27 14:35:00,18.44,18.45,18.42,18.43,235301.0,18.44,18.45,18.42,18.43,235301.0
2023-12-27 14:40:00,18.43,18.44,18.41,18.44,105463.0,18.43,18.44,18.41,18.44,105463.0
2023-12-27 14:45:00,18.44,18.45,18.43,18.44,116806.0,18.44,18.45,18.43,18.44,116806.0
2023-12-27 14:50:00,18.45,18.46,18.43,18.45,101075.0,18.45,18.46,18.43,18.45,101075.0
2023-12-27 14:55:00,18.44,18.48,18.44,18.46,125054.0,18.44,18.48,18.44,18.46,125054.0
2023-12-27 15:00:00,18.46,18.49,18.45,18.48,333540.0,18.46,18.49,18.45,18.48,333540.0
2023-12-27 15:05:00,18.48,18.48,18.44,18.47,177168.0,18.48,18.48,18.44,18.47,177168.0
2023-12-27 15:10:00,18.47,18.48,18.46,18.48,102277.0,18.47,18.48,18.46,18.48,102277.0
2023-12-27 15:15:00,18.48,18.49,18.46,18.48,175778.0,18.48,18.49,18.46,18.48,175778.0
2023-12-27 15:20:00,18.48,18.49,18.47,18.48,124080.0,18.48,18.49,18.47,18.48,124080.0
2023-12-27 15:25:00,18.48,18.48,18.45,18.47,109384.0,18.48,18.48,18.45,18.47,109384.0
2023-12-27 15:30:00,18.47,18.52,18.44,18.52,557959.0,18.47,18.52,18.44,18.52,557959.0
2023-12-27 15:35:00,18.52,18.54,18.5,18.5,236605.0,18.52,18.54,18.5,18.5,236605.0
2023-12-27 15:40:00,18.5,18.51,18.47,18.48,381573.0,18.5,18.51,18.47,18.48,381573.0
2023-12-27 15:45:00,18.48,18.5,18.47,18.49,402154.0,18.48,18.5,18.47,18.49,402154.0
2023-12-27 15:50:00,18.48,18.53,18.48,18.52,682809.0,18.48,18.53,18.48,18.52,682809.0
2023-12-27 15:55:00,18.51,18.56,18.51,18.56,1274987.0,18.51,18.56,18.51,18.56,1274987.0
2023-12-28 09:30:00,18.62,18.74,18.57,18.69,1115401.0,18.62,18.74,18.57,18.69,1115401.0
2023-12-28 09:35:00,18.69,18.75,18.65,18.73,366511.0,18.69,18.75,18.65,18.73,366511.0
2023-12-28 09:40:00,18.73,18.75,18.62,18.63,263630.0,18.73,18.75,18.62,18.63,263630.0
2023-12-28 09:45:00,18.63,18.7,18.61,18.62,348259.0,18.63,18.7,18.61,18.62,348259.0
2023-12-28 09:50:00,18.62,18.69,18.6,18.67,218653.0,18.62,18.69,18.6,18.67,218653.0
2023-12-28 09:55:00,18.67,18.74,18.66,18.73,225134.0,18.67,18.74,18.66,18.73,225134.0
2023-12-28 10:00:00,18.73,18.74,18.68,18.69,220830.0,18.73,18.74,18.68,18.69,220830.0
2023-12-28 10:05:00,18.68,18.74,18.67,18.73,216624.0,18.68,18.74,18.67,18.73,216624.0
2023-12-28 10:10:00,18.73,18.75,18.68,18.71,321914.0,18.73,18.75,18.68,18.71,321914.0
2023-12-28 10:15:00,18.71,18.73,18.67,18.73,193532.0,18.71,18.73,18.67,18.73,193532.0
2023-12-28 10:20:00,18.73,18.75,18.69,18.74,274636.0,18.73,18.75,18.69,18.74,274636.0
2023-12-28 10:25:00,18.74,18.76,18.73,18.75,255566.0,18.74,18.76,18.73,18.75,255566.0
2023-12-28 10:30:00,18.74,18.75,18.68,18.71,207169.0,18.74,18.75,18.68,18.71,207169.0
2023-12-28 10:35:00,18.71,18.71,18.66,18.66,174530.0,18.71,18.71,18.66,18.66,174530.0
2023-12-28 10:40:00,18.66,18.69,18.66,18.68,229849.0,18.66,18.69,18.66,18.68,229849.0
2023-12-28 10:45:00,18.68,18.69,18.64,18.69,323538.0,18.68,18.69,18.64,18.69,323538.0
2023-12-28 10:50:00,18.68,18.69,18.62,18.62,238387.0,18.68,18.69,18.62,18.62,238387.0
2023-12-28 10:55:00,18.62,18.63,18.6,18.62,236938.0,18.62,18.63,18.6,18.62,236938.0
2023-12-28 11:00:00,18.62,18.62,18.54,18.57,373434.0,18.62,18.62,18.54,18.57,373434.0
2023-12-28 11:05:00,18.57,18.64,18.57,18.63,320550.0,18.57,18.64,18.57,18.63,320550.0
2023-12-28 11:10:00,18.63,18.67,18.63,18.66,282685.0,18.63,18.67,18.63,18.66,282685.0
2023-12-28 11:15:00,18.66,18.69,18.64,18.65,254890.0,18.66,18.69,18.64,18.65,254890.0
2023-12-28 11:20:00,18.66,18.68,18.64,18.67,134182.0,18.66,18.68,18.64,18.67,134182.0
2023-12-28 11:25:00,18.68,18.68,18.65,18.66,200103.0,18.68,18.68,18.65,18.66,200103.0
2023-12-28 11:30:00,18.66,18.68,18.65,18.65,87984.0,18.66,18.68,18.65,18.65,87984.0
2023-12-28 11:35:00,18.65,18.67,18.64,18.66,170140.0,18.65,18.67,18.64,18.66,170140.0
2023-12-28 11:40:00,18.66,18.68,18.65,18.66,140981.0,18.66,18.68,18.65,18.66,140981.0
2023-12-28 11:45:00,18.66,18.67,18.63,18.64,76302.0,18.66,18.67,18.63,18.64,76302.0
2023-12-28 11:50:00,18.64,18.64,18.61,18.62,120332.0,18.64,18.64,18.61,18.62,120332.0
2023-12-28 11:55:00,18.62,18.64,18.61,18.63,174499.0,18.62,18.64,18.61,18.63,174499.0
2023-12-28 12:00:00,18.64,18.65,18.62,18.63,146026.0,18.64,18.65,18.62,18.63,146026.0
2023-12-28 12:05:00,18.63,18.64,18.58,18.58,286392.0,18.63,18.64,18.58,18.58,286392.0
2023-12-28 12:10:00,18.58,18.6,18.56,18.57,187710.0,18.58,18.6,18.56,18.57,187710.0
2023-12-28 12:15:00,18.58,18.62,18.56,18.62,130584.0,18.58,18.62,18.56,18.62,130584.0
2023-12-28 12:20:00,18.61,18.62,18.59,18.61,129714.0,18.61,18.62,18.59,18.61,129714.0
2023-12-28 12:25:00,18.61,18.61,18.58,18.58,84548.0,18.61,18.61,18.58,18.58,84548.0
2023-12-28 12:30:00,18.58,18.61,18.58,18.59,144493.0,18.58,18.61,18.58,18.59,144493.0
2023-12-28 12:35:00,18.6,18.6,18.59,18.59,32515.0,18.6,18.6,18.59,18.59,32515.0
2023-12-28 12:40:00,18.6,18.61,18.58,18.59,126354.0,18.6,18.61,18.58,18.59,126354.0
2023-12-28 12:45:00,18.58,18.59,18.56,18.57,53924.0,18.58,18.59,18.56,18.57,53924.0
2023-12-28 12:50:00,18.57,18.59,18.56,18.59,119375.0,18.57,18.59,18.56,18.59,119375.0
2023-12-28 12:55:00,18.59,18.62,18.58,18.62,139831.0,18.59,18.62,18.58,18.62,139831.0
2023-12-28 13:00:00,18.62,18.63,18.57,18.6,257656.0,18.62,18.63,18.57,18.6,257656.0
2023-12-28 13:05:00,18.59,18.62,18.56,18.62,105700.0,18.59,18.62,18.56,18.62,105700.0
2023-12-28 13:10:00,18.62,18.63,18.6,18.61,252683.0,18.62,18.63,18.6,18.61,252683.0
2023-12-28 13:15:00,18.62,18.64,18.61,18.63,101992.0,18.62,18.64,18.61,18.63,101992.0
2023-12-28 13:20:00,18.63,18.65,18.62,18.64,124958.0,18.63,18.65,18.62,18.64,124958.0
2023-12-28 13:25:00,18.65,18.66,18.62,18.64,147170.0,18.65,18.66,18.62,18.64,147170.0
2023-12-28 13:30:00,18.64,18.65,18.63,18.64,46245.0,18.64,18.65,18.63,18.64,46245.0
2023-12-28 13:35:00,18.64,18.66,18.62,18.63,164222.0,18.64,18.66,18.62,18.63,164222.0
2023-12-28 13:40:00,18.62,18.63,18.6,18.62,190717.0,18.62,18.63,18.6,18.62,190717.0
2023-12-28 13:45:00,18.62,18.63,18.6,18.61,72983.0,18.62,18.63,18.6,18.61,72983.0
2023-12-28 13:50:00,18.6,18.64,18.6,18.62,109100.0,18.6,18.64,18.6,18.62,109100.0
2023-12-28 13:55:00,18.62,18.63,18.6,18.62,95480.0,18.62,18.63,18.6,18.62,95480.0
2023-12-28 14:00:00,18.63,18.64,18.62,18.64,76231.0,18.63,18.64,18.62,18.64,76231.0
2023-12-28 14:05:00,18.64,18.65,18.61,18.63,142364.0,18.64,18.65,18.61,18.63,142364.0
2023-12-28 14:10:00,18.63,18.64,18.62,18.64,27647.0,18.63,18.64,18.62,18.64,27647.0
2023-12-28 14:15:00,18.64,18.64,18.62,18.63,38520.0,18.64,18.64,18.62,18.63,38520.0
2023-12-28 14:20:00,18.63,18.66,18.62,18.65,209668.0,18.63,18.66,18.62,18.65,209668.0
2023-12-28 14:25:00,18.66,18.66,18.64,18.64,110954.0,18.66,18.66,18.64,18.64,110954.0
2023-12-28 14:30:00,18.65,18.66,18.63,18.64,132559.0,18.65,18.66,18.63,18.64,132559.0
2023-12-28 14:35:00,18.65,18.67,18.64,18.66,74965.0,18.65,18.67,18.64,18.66,74965.0
2023-12-28 14:40:00,18.66,18.67,18.64,18.65,50566.0,18.66,18.67,18.64,18.65,50566.0
2023-12-28 14:45:00,18.64,18.65,18.63,18.64,122865.0,18.64,18.65,18.63,18.64,122865.0
2023-12-28 14:50:00,18.64,18.66,18.62,18.63,134427.0,18.64,18.66,18.62,18.63,134427.0
2023-12-28 14:55:00,18.62,18.63,18.61,18.62,64116.0,18.62,18.63,18.61,18.62,64116.0
2023-12-28 15:00:00,18.61,18.62,18.59,18.59,103893.0,18.61,18.62,18.59,18.59,103893.0
2023-12-28 15:05:00,18.6,18.62,18.58,18.59,158250.0,18.6,18.62,18.58,18.59,158250.0
2023-12-28 15:10:00,18.6,18.6,18.55,18.57,196726.0,18.6,18.6,18.55,18.57,196726.0
2023-12-28 15:15:00,18.57,18.6,18.56,18.6,67545.0,18.57,18.6,18.56,18.6,67545.0
2023-12-28 15:20:00,18.6,18.6,18.58,18.6,84656.0,18.6,18.6,18.58,18.6,84656.0
2023-12-28 15:25:00,18.6,18.6,18.57,18.59,121538.0,18.6,18.6,18.57,18.59,121538.0
2023-12-28 15:30:00,18.6,18.63,18.59,18.59,232474.0,18.6,18.63,18.59,18.59,232474.0
2023-12-28 15:35:00,18.59,18.61,18.59,18.6,215431.0,18.59,18.61,18.59,18.6,215431.0
2023-12-28 15:40:00,18.61,18.64,18.6,18.64,213810.0,18.61,18.64,18.6,18.64,213810.0
2023-12-28 15:45:00,18.64,18.65,18.62,18.65,232085.0,18.64,18.65,18.62,18.65,232085.0
2023-12-28 15:50:00,18.64,18.67,18.64,18.64,496885.0,18.64,18.67,18.64,18.64,496885.0
2023-12-28 15:55:00,18.64,18.69,18.63,18.68,926983.0,18.64,18.69,18.63,18.68,926983.0
2023-12-29 09:30:00,18.64,18.71,18.53,18.7,546727.0,18.64,18.71,18.53,18.7,546727.0
2023-12-29 09:35:00,18.7,18.75,18.68,18.7,201009.0,18.7,18.75,18.68,18.7,201009.0
2023-12-29 09:40:00,18.69,18.75,18.67,18.74,340150.0,18.69,18.75,18.67,18.74,340150.0
2023-12-29 09:45:00,18.75,18.84,18.72,18.83,562267.0,18.75,18.84,18.72,18.83,562267.0
2023-12-29 09:50:00,18.83,18.84,18.76,18.84,331685.0,18.83,18.84,18.76,18.84,331685.0
2023-12-29 09:55:00,18.84,18.88,18.83,18.87,383996.0,18.84,18.88,18.83,18.87,383996.0
2023-12-29 10:00:00,18.87,18.88,18.82,18.85,332904.0,18.87,18.88,18.82,18.85,332904.0
2023-12-29 10:05:00,18.85,18.88,18.78,18.79,662044.0,18.85,18.88,18.78,18.79,662044.0
2023-12-29 10:10:00,18.79,18.81,18.75,18.81,306742.0,18.79,18.81,18.75,18.81,306742.0
2023-12-29 10:15:00,18.8,18.84,18.76,18.79,328270.0,18.8,18.84,18.76,18.79,328270.0
2023-12-29 10:20:00,18.8,18.81,18.74,18.76,231479.0,18.8,18.81,18.74,18.76,231479.0
2023-12-29 10:25:00,18.77,18.86,18.76,18.84,400939.0,18.77,18.86,18.76,18.84,400939.0
2023-12-29 10:30:00,18.85,18.85,18.76,18.77,339779.0,18.85,18.85,18.76,18.77,339779.0
2023-12-29 10:35:00,18.78,18.8,18.76,18.79,372900.0,18.78,18.8,18.76,18.79,372900.0
2023-12-29 10:40:00,18.79,18.8,18.74,18.75,305171.0,18.79,18.8,18.74,18.75,305171.0
2023-12-29 10:45:00,18.75,18.76,18.7,18.73,332401.0,18.75,18.76,18.7,18.73,332401.0
2023-12-29 10:50:00,18.73,18.74,18.62,18.62,601635.0,18.73,18.74,18.62,18.62,601635.0
2023-12-29 10:55:00,18.62,18.64,18.59,18.61,328686.0,18.62,18.64,18.59,18.61,328686.0
2023-12-29 11:00:00,18.61,18.63,18.58,18.62,262043.0,18.61,18.63,18.58,18.62,262043.0
2023-12-29 11:05:00,18.62,18.64,18.57,18.63,218783.0,18.62,18.64,18.57,18.63,218783.0
2023-12-29 11:10:00,18.64,18.65,18.62,18.65,225720.0,18.64,18.65,18.62,18.65,225720.0
2023-12-29 11:15:00,18.64,18.7,18.61,18.7,272128.0,18.64,18.7,18.61,18.7,272128.0
2023-12-29 11:20:00,18.69,18.73,18.68,18.73,243724.0,18.69,18.73,18.68,18.73,243724.0
2023-12-29 11:25:00,18.73,18.74,18.65,18.66,582402.0,18.73,18.74,18.65,18.66,582402.0
2023-12-29 11:30:00,18.66,18.69,18.64,18.68,283954.0,18.66,18.69,18.64,18.68,283954.0
2023-12-29 11:35:00,18.69,18.72,18.67,18.71,235159.0,18.69,18.72,18.67,18.71,235159.0
2023-12-29 11:40:00,18.71,18.75,18.71,18.75,258632.0,18.71,18.75,18.71,18.75,258632.0
2023-12-29 11:45:00,18.75,18.79,18.74,18.78,339669.0,18.75,18.79,18.74,18.78,339669.0
2023-12-29 11:50:00,18.78,18.81,18.77,18.79,297228.0,18.78,18.81,18.77,18.79,297228.0
2023-12-29 11:55:00,18.8,18.81,18.76,18.8,267009.0,18.8,18.81,18.76,18.8,267009.0
2023-12-29 12:00:00,18.8,18.82,18.78,18.8,153640.0,18.8,18.82,18.78,18.8,153640.0
2023-12-29 12:05:00,18.8,18.8,18.73,18.73,340963.0,18.8,18.8,18.73,18.73,340963.0
2023-12-29 12:10:00,18.73,18.75,18.7,18.71,217554.0,18.73,18.75,18.7,18.71,217554.0
2023-12-29 12:15:00,18.71,18.73,18.71,18.73,184433.0,18.71,18.73,18.71,18.73,184433.0
2023-12-29 12:20:00,18.72,18.74,18.7,18.72,246983.0,18.72,18.74,18.7,18.72,246983.0
2023-12-29 12:25:00,18.72,18.75,18.7,18.73,204163.0,18.72,18.75,18.7,18.73,204163.0
2023-12-29 12:30:00,18.73,18.76,18.73,18.75,139106.0,18.73,18.76,18.73,18.75,139106.0
2023-12-29 12:35:00,18.74,18.77,18.72,18.76,155653.0,18.74,18.77,18.72,18.76,155653.0
2023-12-29 12:40:00,18.76,18.79,18.75,18.79,144369.0,18.76,18.79,18.75,18.79,144369.0
2023-12-29 12:45:00,18.79,18.8,18.77,18.78,289646.0,18.79,18.8,18.77,18.78,289646.0
2023-12-29 12:50:00,18.77,18.79,18.76,18.77,110032.0,18.77,18.79,18.76,18.77,110032.0
2023-12-29 12:55:00,18.78,18.8,18.76,18.78,287178.0,18.78,18.8,18.76,18.78,287178.0
2023-12-29 13:00:00,18.78,18.78,18.73,18.75,212353.0,18.78,18.78,18.73,18.75,212353.0
2023-12-29 13:05:00,18.75,18.77,18.74,18.76,85048.0,18.75,18.77,18.74,18.76,85048.0
2023-12-29 13:10:00,18.76,18.79,18.75,18.78,141274.0,18.76,18.79,18.75,18.78,141274.0
2023-12-29 13:15:00,18.78,18.78,18.75,18.77,166463.0,18.78,18.78,18.75,18.77,166463.0
2023-12-29 13:20:00,18.77,18.77,18.74,18.75,84386.0,18.77,18.77,18.74,18.75,84386.0
2023-12-29 13:25:00,18.74,18.76,18.73,18.74,69330.0,18.74,18.76,18.73,18.74,69330.0
2023-12-29 13:30:00,18.75,18.76,18.73,18.74,133779.0,18.75,18.76,18.73,18.74,133779.0
2023-12-29 13:35:00,18.73,18.76,18.73,18.75,94369.0,18.73,18.76,18.73,18.75,94369.0
2023-12-29 13:40:00,18.74,18.77,18.73,18.76,81078.0,18.74,18.77,18.73,18.76,81078.0
2023-12-29 13:45:00,18.75,18.79,18.74,18.78,148329.0,18.75,18.79,18.74,18.78,148329.0
2023-12-29 13:50:00,18.78,18.79,18.72,18.73,243636.0,18.78,18.79,18.72,18.73,243636.0
2023-12-29 13:55:00,18.72,18.74,18.71,18.71,114000.0,18.72,18.74,18.71,18.71,114000.0
2023-12-29 14:00:00,18.72,18.73,18.7,18.71,92095.0,18.72,18.73,18.7,18.71,92095.0
2023-12-29 14:05:00,18.71,18.71,18.69,18.7,96372.0,18.71,18.71,18.69,18.7,96372.0
2023-12-29 14:10:00,18.7,18.71,18.68,18.7,91572.0,18.7,18.71,18.68,18.7,91572.0
2023-12-29 14:15:00,18.7,18.72,18.69,18.71,101456.0,18.7,18.72,18.69,18.71,101456.0
2023-12-29 14:20:00,18.71,18.73,18.7,18.73,356993.0,18.71,18.73,18.7,18.73,356993.0
2023-12-29 14:25:00,18.73,18.73,18.71,18.71,78107.0,18.73,18.73,18.71,18.71,78107.0
2023-12-29 14:30:00,18.71,18.75,18.71,18.73,131205.0,18.71,18.75,18.71,18.73,131205.0
2023-12-29 14:35:00,18.73,18.74,18.72,18.73,73766.0,18.73,18.74,18.72,18.73,73766.0
2023-12-29 14:40:00,18.73,18.75,18.72,18.73,129275.0,18.73,18.75,18.72,18.73,129275.0
2023-12-29 14:45:00,18.73,18.75,18.73,18.74,95248.0,18.73,18.75,18.73,18.74,95248.0
2023-12-29 14:50:00,18.73,18.76,18.73,18.73,134858.0,18.73,18.76,18.73,18.73,134858.0
2023-12-29 14:55:00,18.74,18.77,18.73,18.76,156506.0,18.74,18.77,18.73,18.76,156506.0
2023-12-29 15:00:00,18.76,18.77,18.72,18.73,183822.0,18.76,18.77,18.72,18.73,183822.0
2023-12-29 15:05:00,18.73,18.73,18.7,18.71,158900.0,18.73,18.73,18.7,18.71,158900.0
2023-12-29 15:10:00,18.7,18.72,18.69,18.7,233334.0,18.7,18.72,18.69,18.7,233334.0
2023-12-29 15:15:00,18.7,18.72,18.69,18.7,214316.0,18.7,18.72,18.69,18.7,214316.0
2023-12-29 15:20:00,18.7,18.7,18.66,18.66,444972.0,18.7,18.7,18.66,18.66,444972.0
2023-12-29 15:25:00,18.67,18.69,18.66,18.69,367822.0,18.67,18.69,18.66,18.69,367822.0
2023-12-29 15:30:00,18.69,18.7,18.63,18.64,532387.0,18.69,18.7,18.63,18.64,532387.0
2023-12-29 15:35:00,18.64,18.65,18.61,18.63,333407.0,18.64,18.65,18.61,18.63,333407.0
2023-12-29 15:40:00,18.63,18.63,18.6,18.6,191909.0,18.63,18.63,18.6,18.6,191909.0
2023-12-29 15:45:00,18.6,18.62,18.58,18.6,325546.0,18.6,18.62,18.58,18.6,325546.0
2023-12-29 15:50:00,18.59,18.59,18.54,18.55,677250.0,18.59,18.59,18.54,18.55,677250.0
2023-12-29 15:55:00,18.54,18.56,18.53,18.55,1524815.0,18.54,18.56,18.53,18.55,1524815.0
2024-01-02 09:30:00,18.31,18.34,18.12,18.22,1008914.0,18.31,18.34,18.12,18.22,1008914.0
2024-01-02 09:35:00,18.23,18.23,18.07,18.1,887431.0,18.23,18.23,18.07,18.1,887431.0
2024-01-02 09:40:00,18.1,18.17,18.07,18.1,457470.0,18.1,18.17,18.07,18.1,457470.0
2024-01-02 09:45:00,18.1,18.12,17.96,17.96,1278909.0,18.1,18.12,17.96,17.96,1278909.0
2024-01-02 09:50:00,17.96,18.05,17.88,17.9,781785.0,17.96,18.05,17.88,17.9,781785.0
2024-01-02 09:55:00,17.89,17.99,17.88,17.98,618392.0,17.89,17.99,17.88,17.98,618392.0
2024-01-02 10:00:00,17.98,18.01,17.86,17.88,583430.0,17.98,18.01,17.86,17.88,583430.0
2024-01-02 10:05:00,17.88,17.95,17.85,17.95,562267.0,17.88,17.95,17.85,17.95,562267.0
2024-01-02 10:10:00,17.95,17.97,17.89,17.9,386509.0,17.95,17.97,17.89,17.9,386509.0
2024-01-02 10:15:00,17.91,17.96,17.87,17.94,349448.0,17.91,17.96,17.87,17.94,349448.0
2024-01-02 10:20:00,17.94,18.01,17.91,17.98,696462.0,17.94,18.01,17.91,17.98,696462.0
2024-01-02 10:25:00,17.98,18.0,17.86,17.91,333504.0,17.98,18.0,17.86,17.91,333504.0
2024-01-02 10:30:00,17.91,17.92,17.77,17.79,548281.0,17.91,17.92,17.77,17.79,548281.0
2024-01-02 10:35:00,17.79,17.8,17.73,17.77,565768.0,17.79,17.8,17.73,17.77,565768.0
2024-01-02 10:40:00,17.76,17.86,17.75,17.84,360142.0,17.76,17.86,17.75,17.84,360142.0
2024-01-02 10:45:00,17.85,17.85,17.79,17.8,434137.0,17.85,17.85,17.79,17.8,434137.0
2024-01-02 10:50:00,17.8,17.83,17.78,17.8,407553.0,17.8,17.83,17.78,17.8,407553.0
2024-01-02 10:55:00,17.8,17.8,17.67,17.69,947831.0,17.8,17.8,17.67,17.69,947831.0
2024-01-02 11:00:00,17.7,17.73,17.61,17.72,648338.0,17.7,17.73,17.61,17.72,648338.0
2024-01-02 11:05:00,17.72,17.72,17.64,17.7,413469.0,17.72,17.72,17.64,17.7,413469.0
2024-01-02 11:10:00,17.7,17.7,17.56,17.61,678597.0,17.7,17.7,17.56,17.61,678597.0
2024-01-02 11:15:00,17.62,17.66,17.6,17.64,319847.0,17.62,17.66,17.6,17.64,319847.0
2024-01-02 11:20:00,17.64,17.66,17.52,17.54,510476.0,17.64,17.66,17.52,17.54,510476.0
2024-01-02 11:25:00,17.54,17.67,17.53,17.66,461591.0,17.54,17.67,17.53,17.66,461591.0
2024-01-02 11:30:00,17.66,17.69,17.62,17.69,298848.0,17.66,17.69,17.62,17.69,298848.0
2024-01-02 11:35:00,17.69,17.73,17.66,17.68,358961.0,17.69,17.73,17.66,17.68,358961.0
2024-01-02 11:40:00,17.68,17.73,17.66,17.73,237915.0,17.68,17.73,17.66,17.73,237915.0
2024-01-02 11:45:00,17.73,17.78,17.69,17.76,233214.0,17.73,17.78,17.69,17.76,233214.0
2024-01-02 11:50:00,17.75,17.77,17.72,17.74,234150.0,17.75,17.77,17.72,17.74,234150.0
2024-01-02 11:55:00,17.74,17.8,17.73,17.8,133179.0,17.74,17.8,17.73,17.8,133179.0
2024-01-02 12:00:00,17.79,17.81,17.78,17.8,148132.0,17.79,17.81,17.78,17.8,148132.0
2024-01-02 12:05:00,17.8,17.81,17.76,17.8,244219.0,17.8,17.81,17.76,17.8,244219.0
2024-01-02 12:10:00,17.8,17.84,17.79,17.8,172440.0,17.8,17.84,17.79,17.8,172440.0
2024-01-02 12:15:00,17.79,17.81,17.76,17.76,269721.0,17.79,17.81,17.76,17.76,269721.0
2024-01-02 12:20:00,17.76,17.8,17.76,17.77,215959.0,17.76,17.8,17.76,17.77,215959.0
2024-01-02 12:25:00,17.77,17.77,17.73,17.74,166132.0,17.77,17.77,17.73,17.74,166132.0
2024-01-02 12:30:00,17.75,17.79,17.74,17.77,199143.0,17.75,17.79,17.74,17.77,199143.0
2024-01-02 12:35:00,17.78,17.8,17.74,17.76,240915.0,17.78,17.8,17.74,17.76,240915.0
2024-01-02 12:40:00,17.76,17.79,17.75,17.77,263991.0,17.76,17.79,17.75,17.77,263991.0
2024-01-02 12:45:00,17.78,17.78,17.71,17.72,181877.0,17.78,17.78,17.71,17.72,181877.0
2024-01-02 12:50:00,17.73,17.73,17.7,17.72,115032.0,17.73,17.73,17.7,17.72,115032.0
2024-01-02 12:55:00,17.73,17.75,17.72,17.73,161345.0,17.73,17.75,17.72,17.73,161345.0
2024-01-02 13:00:00,17.72,17.73,17.67,17.69,347792.0,17.72,17.73,17.67,17.69,347792.0
2024-01-02 13:05:00,17.69,17.7,17.61,17.63,287521.0,17.69,17.7,17.61,17.63,287521.0
2024-01-02 13:10:00,17.63,17.66,17.61,17.63,162060.0,17.63,17.66,17.61,17.63,162060.0
2024-01-02 13:15:00,17.64,17.69,17.64,17.69,226378.0,17.64,17.69,17.64,17.69,226378.0
2024-01-02 13:20:00,17.69,17.69,17.63,17.66,257416.0,17.69,17.69,17.63,17.66,257416.0
2024-01-02 13:25:00,17.66,17.67,17.62,17.66,226918.0,17.66,17.67,17.62,17.66,226918.0
2024-01-02 13:30:00,17.66,17.69,17.65,17.69,101142.0,17.66,17.69,17.65,17.69,101142.0
2024-01-02 13:35:00,17.69,17.69,17.62,17.63,147863.0,17.69,17.69,17.62,17.63,147863.0
2024-01-02 13:40:00,17.63,17.63,17.58,17.59,345182.0,17.63,17.63,17.58,17.59,345182.0
2024-01-02 13:45:00,17.59,17.61,17.56,17.59,347841.0,17.59,17.61,17.56,17.59,347841.0
2024-01-02 13:50:00,17.58,17.59,17.52,17.53,230448.0,17.58,17.59,17.52,17.53,230448.0
2024-01-02 13:55:00,17.52,17.53,17.5,17.53,459230.0,17.52,17.53,17.5,17.53,459230.0
2024-01-02 14:00:00,17.53,17.53,17.41,17.44,509777.0,17.53,17.53,17.41,17.44,509777.0
2024-01-02 14:05:00,17.44,17.45,17.37,17.41,703478.0,17.44,17.45,17.37,17.41,703478.0
2024-01-02 14:10:00,17.41,17.48,17.4,17.44,359331.0,17.41,17.48,17.4,17.44,359331.0
2024-01-02 14:15:00,17.44,17.45,17.4,17.43,500762.0,17.44,17.45,17.4,17.43,500762.0
2024-01-02 14:20:00,17.42,17.43,17.35,17.37,286476.0,17.42,17.43,17.35,17.37,286476.0
2024-01-02 14:25:00,17.36,17.41,17.35,17.41,274247.0,17.36,17.41,17.35,17.41,274247.0
2024-01-02 14:30:00,17.41,17.41,17.36,17.38,291883.0,17.41,17.41,17.36,17.38,291883.0
2024-01-02 14:35:00,17.38,17.39,17.33,17.34,378061.0,17.38,17.39,17.33,17.34,378061.0
2024-01-02 14:40:00,17.34,17.37,17.32,17.35,267279.0,17.34,17.37,17.32,17.35,267279.0
2024-01-02 14:45:00,17.35,17.36,17.32,17.35,267081.0,17.35,17.36,17.32,17.35,267081.0
2024-01-02 14:50:00,17.35,17.36,17.3,17.32,219272.0,17.35,17.36,17.3,17.32,219272.0
2024-01-02 14:55:00,17.33,17.34,17.3,17.34,264172.0,17.33,17.34,17.3,17.34,264172.0
2024-01-02 15:00:00,17.33,17.34,17.26,17.28,515187.0,17.33,17.34,17.26,17.28,515187.0
2024-01-02 15:05:00,17.28,17.34,17.25,17.34,207916.0,17.28,17.34,17.25,17.34,207916.0
2024-01-02 15:10:00,17.34,17.35,17.32,17.33,214913.0,17.34,17.35,17.32,17.33,214913.0
2024-01-02 15:15:00,17.34,17.38,17.3,17.38,363456.0,17.34,17.38,17.3,17.38,363456.0
2024-01-02 15:20:00,17.38,17.38,17.32,17.36,199655.0,17.38,17.38,17.32,17.36,199655.0
2024-01-02 15:25:00,17.36,17.36,17.31,17.34,398750.0,17.36,17.36,17.31,17.34,398750.0
2024-01-02 15:30:00,17.35,17.35,17.26,17.27,390505.0,17.35,17.35,17.26,17.27,390505.0
2024-01-02 15:35:00,17.26,17.27,17.21,17.25,580301.0,17.26,17.27,17.21,17.25,580301.0
2024-01-02 15:40:00,17.25,17.27,17.23,17.26,409376.0,17.25,17.27,17.23,17.26,409376.0
2024-01-02 15:45:00,17.25,17.27,17.21,17.24,754493.0,17.25,17.27,17.21,17.24,754493.0
2024-01-02 15:50:00,17.24,17.29,17.24,17.25,706192.0,17.24,17.29,17.24,17.25,706192.0
2024-01-02 15:55:00,17.26,17.32,17.25,17.29,1539130.0,17.26,17.32,17.25,17.29,1539130.0
2024-01-03 09:30:00,16.76,16.81,16.63,16.71,2051094.0,16.76,16.81,16.63,16.71,2051094.0
2024-01-03 09:35:00,16.71,16.81,16.69,16.72,992304.0,16.71,16.81,16.69,16.72,992304.0
2024-01-03 09:40:00,16.73,16.9,16.7,16.85,948939.0,16.73,16.9,16.7,16.85,948939.0
2024-01-03 09:45:00,16.85,16.89,16.74,16.79,744378.0,16.85,16.89,16.74,16.79,744378.0
2024-01-03 09:50:00,16.79,16.89,16.75,16.76,354854.0,16.79,16.89,16.75,16.76,354854.0
2024-01-03 09:55:00,16.76,16.79,16.64,16.65,635463.0,16.76,16.79,16.64,16.65,635463.0
2024-01-03 10:00:00,16.64,16.72,16.55,16.57,1185479.0,16.64,16.72,16.55,16.57,1185479.0
2024-01-03 10:05:00,16.57,16.7,16.56,16.61,561329.0,16.57,16.7,16.56,16.61,561329.0
2024-01-03 10:10:00,16.6,16.66,16.59,16.61,421744.0,16.6,16.66,16.59,16.61,421744.0
2024-01-03 10:15:00,16.61,16.61,16.45,16.46,1445751.0,16.61,16.61,16.45,16.46,1445751.0
2024-01-03 10:20:00,16.46,16.46,16.33,16.4,1435741.0,16.46,16.46,16.33,16.4,1435741.0
2024-01-03 10:25:00,16.41,16.5,16.36,16.41,1295152.0,16.41,16.5,16.36,16.41,1295152.0
2024-01-03 10:30:00,16.41,16.47,16.38,16.4,642452.0,16.41,16.47,16.38,16.4,642452.0
2024-01-03 10:35:00,16.4,16.41,16.3,16.3,627698.0,16.4,16.41,16.3,16.3,627698.0
2024-01-03 10:40:00,16.3,16.38,16.3,16.37,737147.0,16.3,16.38,16.3,16.37,737147.0
2024-01-03 10:45:00,16.37,16.45,16.34,16.45,809544.0,16.37,16.45,16.34,16.45,809544.0
2024-01-03 10:50:00,16.44,16.54,16.44,16.47,567996.0,16.44,16.54,16.44,16.47,567996.0
2024-01-03 10:55:00,16.47,16.5,16.45,16.49,767392.0,16.47,16.5,16.45,16.49,767392.0
2024-01-03 11:00:00,16.5,16.53,16.48,16.5,398444.0,16.5,16.53,16.48,16.5,398444.0
2024-01-03 11:05:00,16.51,16.53,16.44,16.44,433971.0,16.51,16.53,16.44,16.44,433971.0
2024-01-03 11:10:00,16.45,16.46,16.42,16.43,310018.0,16.45,16.46,16.42,16.43,310018.0
2024-01-03 11:15:00,16.42,16.48,16.41,16.43,453425.0,16.42,16.48,16.41,16.43,453425.0
2024-01-03 11:20:00,16.43,16.46,16.41,16.43,330479.0,16.43,16.46,16.41,16.43,330479.0
2024-01-03 11:25:00,16.43,16.51,16.42,16.51,447820.0,16.43,16.51,16.42,16.51,447820.0
2024-01-03 11:30:00,16.5,16.58,16.48,16.52,589010.0,16.5,16.58,16.48,16.52,589010.0
2024-01-03 11:35:00,16.52,16.54,16.41,16.43,545816.0,16.52,16.54,16.41,16.43,545816.0
2024-01-03 11:40:00,16.43,16.47,16.4,16.45,517897.0,16.43,16.47,16.4,16.45,517897.0
2024-01-03 11:45:00,16.45,16.46,16.38,16.39,567132.0,16.45,16.46,16.38,16.39,567132.0
2024-01-03 11:50:00,16.39,16.41,16.31,16.31,624340.0,16.39,16.41,16.31,16.31,624340.0
2024-01-03 11:55:00,16.32,16.34,16.3,16.31,506866.0,16.32,16.34,16.3,16.31,506866.0
2024-01-03 12:00:00,16.31,16.31,16.26,16.29,463455.0,16.31,16.31,16.26,16.29,463455.0
2024-01-03 12:05:00,16.29,16.33,16.28,16.33,221799.0,16.29,16.33,16.28,16.33,221799.0
2024-01-03 12:10:00,16.32,16.38,16.31,16.38,406819.0,16.32,16.38,16.31,16.38,406819.0
2024-01-03 12:15:00,16.38,16.41,16.36,16.39,379435.0,16.38,16.41,16.36,16.39,379435.0
2024-01-03 12:20:00,16.39,16.44,16.36,16.44,313328.0,16.39,16.44,16.36,16.44,313328.0
2024-01-03 12:25:00,16.44,16.48,16.43,16.46,313449.0,16.44,16.48,16.43,16.46,313449.0
2024-01-03 12:30:00,16.45,16.46,16.41,16.41,231289.0,16.45,16.46,16.41,16.41,231289.0
2024-01-03 12:35:00,16.41,16.45,16.41,16.45,205525.0,16.41,16.45,16.41,16.45,205525.0
2024-01-03 12:40:00,16.45,16.46,16.43,16.45,226335.0,16.45,16.46,16.43,16.45,226335.0
2024-01-03 12:45:00,16.45,16.47,16.43,16.44,220776.0,16.45,16.47,16.43,16.44,220776.0
2024-01-03 12:50:00,16.44,16.45,16.41,16.43,202125.0,16.44,16.45,16.41,16.43,202125.0
2024-01-03 12:55:00,16.44,16.49,16.43,16.48,468304.0,16.44,16.49,16.43,16.48,468304.0
2024-01-03 13:00:00,16.48,16.51,16.48,16.49,348391.0,16.48,16.51,16.48,16.49,348391.0
2024-01-03 13:05:00,16.48,16.54,16.47,16.54,420228.0,16.48,16.54,16.47,16.54,420228.0
2024-01-03 13:10:00,16.54,16.59,16.53,16.55,336374.0,16.54,16.59,16.53,16.55,336374.0
2024-01-03 13:15:00,16.55,16.59,16.54,16.57,437131.0,16.55,16.59,16.54,16.57,437131.0
2024-01-03 13:20:00,16.56,16.57,16.54,16.55,207920.0,16.56,16.57,16.54,16.55,207920.0
2024-01-03 13:25:00,16.55,16.56,16.5,16.51,286384.0,16.55,16.56,16.5,16.51,286384.0
2024-01-03 13:30:00,16.52,16.52,16.49,16.5,267974.0,16.52,16.52,16.49,16.5,267974.0
2024-01-03 13:35:00,16.5,16.5,16.47,16.48,181250.0,16.5,16.5,16.47,16.48,181250.0
2024-01-03 13:40:00,16.48,16.48,16.43,16.45,285117.0,16.48,16.48,16.43,16.45,285117.0
2024-01-03 13:45:00,16.45,16.47,16.44,16.46,200415.0,16.45,16.47,16.44,16.46,200415.0
2024-01-03 13:50:00,16.46,16.51,16.46,16.48,205253.0,16.46,16.51,16.46,16.48,205253.0
2024-01-03 13:55:00,16.48,16.51,16.47,16.51,185277.0,16.48,16.51,16.47,16.51,185277.0
2024-01-03 14:00:00,16.51,16.53,16.43,16.44,271761.0,16.51,16.53,16.43,16.44,271761.0
2024-01-03 14:05:00,16.43,16.47,16.41,16.46,246324.0,16.43,16.47,16.41,16.46,246324.0
2024-01-03 14:10:00,16.46,16.47,16.41,16.43,195934.0,16.46,16.47,16.41,16.43,195934.0
2024-01-03 14:15:00,16.43,16.5,16.42,16.48,198362.0,16.43,16.5,16.42,16.48,198362.0
2024-01-03 14:20:00,16.49,16.5,16.46,16.48,167734.0,16.49,16.5,16.46,16.48,167734.0
2024-01-03 14:25:00,16.48,16.58,16.46,16.57,420525.0,16.48,16.58,16.46,16.57,420525.0
2024-01-03 14:30:00,16.57,16.59,16.52,16.53,243810.0,16.57,16.59,16.52,16.53,243810.0
2024-01-03 14:35:00,16.53,16.54,16.48,16.49,141699.0,16.53,16.54,16.48,16.49,141699.0
2024-01-03 14:40:00,16.5,16.55,16.48,16.54,217683.0,16.5,16.55,16.48,16.54,217683.0
2024-01-03 14:45:00,16.54,16.54,16.49,16.5,149858.0,16.54,16.54,16.49,16.5,149858.0
2024-01-03 14:50:00,16.49,16.51,16.48,16.49,188486.0,16.49,16.51,16.48,16.49,188486.0
2024-01-03 14:55:00,16.5,16.5,16.46,16.46,371171.0,16.5,16.5,16.46,16.46,371171.0
2024-01-03 15:00:00,16.47,16.48,16.41,16.42,355696.0,16.47,16.48,16.41,16.42,355696.0
2024-01-03 15:05:00,16.43,16.44,16.39,16.41,208581.0,16.43,16.44,16.39,16.41,208581.0
2024-01-03 15:10:00,16.41,16.42,16.36,16.37,399534.0,16.41,16.42,16.36,16.37,399534.0
2024-01-03 15:15:00,16.37,16.38,16.33,16.38,361135.0,16.37,16.38,16.33,16.38,361135.0
2024-01-03 15:20:00,16.38,16.39,16.35,16.35,252540.0,16.38,16.39,16.35,16.35,252540.0
2024-01-03 15:25:00,16.36,16.38,16.34,16.37,288954.0,16.36,16.38,16.34,16.37,288954.0
2024-01-03 15:30:00,16.38,16.42,16.37,16.41,437765.0,16.38,16.42,16.37,16.41,437765.0
2024-01-03 15:35:00,16.41,16.43,16.37,16.39,339234.0,16.41,16.43,16.37,16.39,339234.0
2024-01-03 15:40:00,16.38,16.41,16.36,16.38,434059.0,16.38,16.41,16.36,16.38,434059.0
2024-01-03 15:45:00,16.37,16.38,16.31,16.32,536737.0,16.37,16.38,16.31,16.32,536737.0
2024-01-03 15:50:00,16.32,16.34,16.28,16.32,1066655.0,16.32,16.34,16.28,16.32,1066655.0
2024-01-03 15:55:00,16.32,16.37,16.32,16.34,1584659.0,16.32,16.37,16.32,16.34,1584659.0
2024-01-04 09:30:00,16.35,16.5,16.3,16.38,797218.0,16.35,16.5,16.3,16.38,797218.0
2024-01-04 09:35:00,16.38,16.44,16.32,16.39,463666.0,16.38,16.44,16.32,16.39,463666.0
2024-01-04 09:40:00,16.39,16.55,16.39,16.54,740510.0,16.39,16.55,16.39,16.54,740510.0
2024-01-04 09:45:00,16.54,16.57,16.42,16.48,578690.0,16.54,16.57,16.42,16.48,578690.0
2024-01-04 09:50:00,16.48,16.6,16.44,16.59,367142.0,16.48,16.6,16.44,16.59,367142.0
2024-01-04 09:55:00,16.6,16.65,16.55,16.58,723162.0,16.6,16.65,16.55,16.58,723162.0
2024-01-04 10:00:00,16.57,16.67,16.56,16.64,425606.0,16.57,16.67,16.56,16.64,425606.0
2024-01-04 10:05:00,16.64,16.77,16.63,16.76,1250948.0,16.64,16.77,16.63,16.76,1250948.0
2024-01-04 10:10:00,16.76,16.92,16.72,16.91,696671.0,16.76,16.92,16.72,16.91,696671.0
2024-01-04 10:15:00,16.92,17.0,16.87,16.93,850377.0,16.92,17.0,16.87,16.93,850377.0
2024-01-04 10:20:00,16.93,16.95,16.82,16.85,673649.0,16.93,16.95,16.82,16.85,673649.0
2024-01-04 10:25:00,16.85,16.85,16.74,16.74,478483.0,16.85,16.85,16.74,16.74,478483.0
2024-01-04 10:30:00,16.73,16.84,16.71,16.78,612462.0,16.73,16.84,16.71,16.78,612462.0
2024-01-04 10:35:00,16.78,16.85,16.77,16.8,384215.0,16.78,16.85,16.77,16.8,384215.0
2024-01-04 10:40:00,16.8,16.89,16.76,16.89,304274.0,16.8,16.89,16.76,16.89,304274.0
2024-01-04 10:45:00,16.89,16.92,16.85,16.86,512661.0,16.89,16.92,16.85,16.86,512661.0
2024-01-04 10:50:00,16.85,16.87,16.81,16.86,295268.0,16.85,16.87,16.81,16.86,295268.0
2024-01-04 10:55:00,16.86,16.87,16.82,16.87,216438.0,16.86,16.87,16.82,16.87,216438.0
2024-01-04 11:00:00,16.87,16.94,16.86,16.89,385975.0,16.87,16.94,16.86,16.89,385975.0
2024-01-04 11:05:00,16.89,16.91,16.85,16.87,322268.0,16.89,16.91,16.85,16.87,322268.0
2024-01-04 11:10:00,16.87,16.88,16.82,16.86,389100.0,16.87,16.88,16.82,16.86,389100.0
2024-01-04 11:15:00,16.86,16.92,16.84,16.85,430229.0,16.86,16.92,16.84,16.85,430229.0
2024-01-04 11:20:00,16.85,16.89,16.83,16.89,298869.0,16.85,16.89,16.83,16.89,298869.0
2024-01-04 11:25:00,16.89,16.94,16.88,16.92,399471.0,16.89,16.94,16.88,16.92,399471.0
2024-01-04 11:30:00,16.93,16.94,16.9,16.93,365286.0,16.93,16.94,16.9,16.93,365286.0
2024-01-04 11:35:00,16.93,16.98,16.91,16.96,361621.0,16.93,16.98,16.91,16.96,361621.0
2024-01-04 11:40:00,16.97,16.97,16.9,16.92,536994.0,16.97,16.97,16.9,16.92,536994.0
2024-01-04 11:45:00,16.91,16.97,16.91,16.94,341801.0,16.91,16.97,16.91,16.94,341801.0
2024-01-04 11:50:00,16.95,16.95,16.86,16.88,347260.0,16.95,16.95,16.86,16.88,347260.0
2024-01-04 11:55:00,16.89,16.94,16.87,16.94,193314.0,16.89,16.94,16.87,16.94,193314.0
2024-01-04 12:00:00,16.93,16.94,16.87,16.89,160088.0,16.93,16.94,16.87,16.89,160088.0
2024-01-04 12:05:00,16.89,16.92,16.88,16.91,167227.0,16.89,16.92,16.88,16.91,167227.0
2024-01-04 12:10:00,16.91,16.97,16.91,16.96,203558.0,16.91,16.97,16.91,16.96,203558.0
2024-01-04 12:15:00,16.97,16.98,16.94,16.95,158980.0,16.97,16.98,16.94,16.95,158980.0
2024-01-04 12:20:00,16.95,16.97,16.9,16.93,224386.0,16.95,16.97,16.9,16.93,224386.0
2024-01-04 12:25:00,16.94,16.96,16.92,16.94,260207.0,16.94,16.96,16.92,16.94,260207.0
2024-01-04 12:30:00,16.94,16.95,16.89,16.9,230777.0,16.94,16.95,16.89,16.9,230777.0
2024-01-04 12:35:00,16.9,16.93,16.88,16.91,136789.0,16.9,16.93,16.88,16.91,136789.0
2024-01-04 12:40:00,16.91,16.91,16.85,16.85,250899.0,16.91,16.91,16.85,16.85,250899.0
2024-01-04 12:45:00,16.85,16.91,16.84,16.91,244543.0,16.85,16.91,16.84,16.91,244543.0
2024-01-04 12:50:00,16.91,16.96,16.88,16.95,196273.0,16.91,16.96,16.88,16.95,196273.0
2024-01-04 12:55:00,16.94,16.98,16.92,16.97,214043.0,16.94,16.98,16.92,16.97,214043.0
2024-01-04 13:00:00,16.96,17.08,16.96,17.07,940314.0,16.96,17.08,16.96,17.07,940314.0
2024-01-04 13:05:00,17.07,17.08,17.02,17.03,275367.0,17.07,17.08,17.02,17.03,275367.0
2024-01-04 13:10:00,17.02,17.06,17.01,17.05,214749.0,17.02,17.06,17.01,17.05,214749.0
2024-01-04 13:15:00,17.05,17.1,17.05,17.05,596062.0,17.05,17.1,17.05,17.05,596062.0
2024-01-04 13:20:00,17.05,17.08,17.04,17.07,356135.0,17.05,17.08,17.04,17.07,356135.0
2024-01-04 13:25:00,17.07,17.09,16.99,17.0,278195.0,17.07,17.09,16.99,17.0,278195.0
2024-01-04 13:30:00,17.0,17.03,16.98,16.99,250723.0,17.0,17.03,16.98,16.99,250723.0
2024-01-04 13:35:00,17.0,17.0,16.94,16.96,134664.0,17.0,17.0,16.94,16.96,134664.0
2024-01-04 13:40:00,16.96,16.97,16.92,16.93,138166.0,16.96,16.97,16.92,16.93,138166.0
2024-01-04 13:45:00,16.93,16.93,16.88,16.89,140302.0,16.93,16.93,16.88,16.89,140302.0
2024-01-04 13:50:00,16.89,16.9,16.86,16.87,343732.0,16.89,16.9,16.86,16.87,343732.0
2024-01-04 13:55:00,16.87,16.88,16.85,16.88,147306.0,16.87,16.88,16.85,16.88,147306.0
2024-01-04 14:00:00,16.88,16.88,16.82,16.84,220811.0,16.88,16.88,16.82,16.84,220811.0
2024-01-04 14:05:00,16.84,16.87,16.83,16.87,165325.0,16.84,16.87,16.83,16.87,165325.0
2024-01-04 14:10:00,16.86,16.87,16.84,16.86,203083.0,16.86,16.87,16.84,16.86,203083.0
2024-01-04 14:15:00,16.86,16.88,16.84,16.86,230894.0,16.86,16.88,16.84,16.86,230894.0
2024-01-04 14:20:00,16.85,16.86,16.78,16.79,333932.0,16.85,16.86,16.78,16.79,333932.0
2024-01-04 14:25:00,16.79,16.81,16.77,16.8,285084.0,16.79,16.81,16.77,16.8,285084.0
2024-01-04 14:30:00,16.79,16.81,16.77,16.8,237513.0,16.79,16.81,16.77,16.8,237513.0
2024-01-04 14:35:00,16.8,16.8,16.76,16.77,93802.0,16.8,16.8,16.76,16.77,93802.0
2024-01-04 14:40:00,16.77,16.78,16.74,16.77,163520.0,16.77,16.78,16.74,16.77,163520.0
2024-01-04 14:45:00,16.77,16.8,16.76,16.79,236509.0,16.77,16.8,16.76,16.79,236509.0
2024-01-04 14:50:00,16.79,16.85,16.79,16.85,630011.0,16.79,16.85,16.79,16.85,630011.0
2024-01-04 14:55:00,16.86,16.87,16.82,16.84,436326.0,16.86,16.87,16.82,16.84,436326.0
2024-01-04 15:00:00,16.84,16.85,16.81,16.82,124429.0,16.84,16.85,16.81,16.82,124429.0
2024-01-04 15:05:00,16.82,16.85,16.81,16.84,212941.0,16.82,16.85,16.81,16.84,212941.0
2024-01-04 15:10:00,16.84,16.85,16.8,16.8,155990.0,16.84,16.85,16.8,16.8,155990.0
2024-01-04 15:15:00,16.8,16.81,16.75,16.78,199008.0,16.8,16.81,16.75,16.78,199008.0
2024-01-04 15:20:00,16.77,16.8,16.76,16.78,165224.0,16.77,16.8,16.76,16.78,165224.0
2024-01-04 15:25:00,16.78,16.81,16.77,16.81,165074.0,16.78,16.81,16.77,16.81,165074.0
2024-01-04 15:30:00,16.81,16.83,16.78,16.83,353247.0,16.81,16.83,16.78,16.83,353247.0
2024-01-04 15:35:00,16.82,16.83,16.79,16.81,234592.0,16.82,16.83,16.79,16.81,234592.0
2024-01-04 15:40:00,16.82,16.82,16.78,16.8,209799.0,16.82,16.82,16.78,16.8,209799.0
2024-01-04 15:45:00,16.8,16.81,16.78,16.8,291337.0,16.8,16.81,16.78,16.8,291337.0
2024-01-04 15:50:00,16.8,16.81,16.77,16.8,693580.0,16.8,16.81,16.77,16.8,693580.0
2024-01-04 15:55:00,16.8,16.86,16.8,16.86,1709882.0,16.8,16.86,16.8,16.86,1709882.0
2024-01-05 09:30:00,16.9,17.18,16.85,17.17,1626427.0,16.9,17.18,16.85,17.17,1626427.0
2024-01-05 09:35:00,17.16,17.19,17.02,17.16,865859.0,17.16,17.19,17.02,17.16,865859.0
2024-01-05 09:40:00,17.16,17.21,17.07,17.13,770667.0,17.16,17.21,17.07,17.13,770667.0
2024-01-05 09:45:00,17.13,17.2,17.11,17.17,459984.0,17.13,17.2,17.11,17.17,459984.0
2024-01-05 09:50:00,17.17,17.27,17.16,17.26,551306.0,17.17,17.27,17.16,17.26,551306.0
2024-01-05 09:55:00,17.27,17.29,17.23,17.28,508531.0,17.27,17.29,17.23,17.28,508531.0
2024-01-05 10:00:00,17.28,17.46,17.28,17.45,890957.0,17.28,17.46,17.28,17.45,890957.0
2024-01-05 10:05:00,17.45,17.56,17.44,17.5,896760.0,17.45,17.56,17.44,17.5,896760.0
2024-01-05 10:10:00,17.51,17.55,17.45,17.48,591635.0,17.51,17.55,17.45,17.48,591635.0
2024-01-05 10:15:00,17.48,17.52,17.43,17.46,448558.0,17.48,17.52,17.43,17.46,448558.0
2024-01-05 10:20:00,17.45,17.56,17.41,17.46,1466309.0,17.45,17.56,17.41,17.46,1466309.0
2024-01-05 10:25:00,17.45,17.5,17.34,17.37,486632.0,17.45,17.5,17.34,17.37,486632.0
2024-01-05 10:30:00,17.37,17.42,17.35,17.4,433729.0,17.37,17.42,17.35,17.4,433729.0
2024-01-05 10:35:00,17.4,17.44,17.38,17.39,270757.0,17.4,17.44,17.38,17.39,270757.0
2024-01-05 10:40:00,17.4,17.42,17.38,17.41,254033.0,17.4,17.42,17.38,17.41,254033.0
2024-01-05 10:45:00,17.41,17.45,17.39,17.39,282399.0,17.41,17.45,17.39,17.39,282399.0
2024-01-05 10:50:00,17.39,17.42,17.37,17.4,450958.0,17.39,17.42,17.37,17.4,450958.0
2024-01-05 10:55:00,17.41,17.45,17.38,17.45,346661.0,17.41,17.45,17.38,17.45,346661.0
2024-01-05 11:00:00,17.45,17.48,17.39,17.4,289055.0,17.45,17.48,17.39,17.4,289055.0
2024-01-05 11:05:00,17.4,17.44,17.39,17.44,285442.0,17.4,17.44,17.39,17.44,285442.0
2024-01-05 11:10:00,17.43,17.47,17.42,17.43,278182.0,17.43,17.47,17.42,17.43,278182.0
2024-01-05 11:15:00,17.44,17.45,17.4,17.41,349081.0,17.44,17.45,17.4,17.41,349081.0
2024-01-05 11:20:00,17.41,17.43,17.39,17.39,236392.0,17.41,17.43,17.39,17.39,236392.0
2024-01-05 11:25:00,17.39,17.41,17.36,17.39,268591.0,17.39,17.41,17.36,17.39,268591.0
2024-01-05 11:30:00,17.4,17.44,17.4,17.42,406907.0,17.4,17.44,17.4,17.42,406907.0
2024-01-05 11:35:00,17.43,17.43,17.38,17.39,339061.0,17.43,17.43,17.38,17.39,339061.0
2024-01-05 11:40:00,17.39,17.41,17.33,17.33,301494.0,17.39,17.41,17.33,17.33,301494.0
2024-01-05 11:45:00,17.34,17.35,17.27,17.29,376733.0,17.34,17.35,17.27,17.29,376733.0
2024-01-05 11:50:00,17.29,17.33,17.29,17.33,224804.0,17.29,17.33,17.29,17.33,224804.0
2024-01-05 11:55:00,17.33,17.33,17.27,17.28,325013.0,17.33,17.33,17.27,17.28,325013.0
2024-01-05 12:00:00,17.28,17.3,17.25,17.29,153654.0,17.28,17.3,17.25,17.29,153654.0
2024-01-05 12:05:00,17.29,17.29,17.21,17.21,459289.0,17.29,17.29,17.21,17.21,459289.0
2024-01-05 12:10:00,17.21,17.23,17.17,17.22,328580.0,17.21,17.23,17.17,17.22,328580.0
2024-01-05 12:15:00,17.23,17.26,17.21,17.23,273208.0,17.23,17.26,17.21,17.23,273208.0
2024-01-05 12:20:00,17.23,17.26,17.21,17.22,243792.0,17.23,17.26,17.21,17.22,243792.0
2024-01-05 12:25:00,17.22,17.25,17.21,17.23,177424.0,17.22,17.25,17.21,17.23,177424.0
2024-01-05 12:30:00,17.23,17.24,17.21,17.21,116489.0,17.23,17.24,17.21,17.21,116489.0
2024-01-05 12:35:00,17.21,17.26,17.21,17.26,302618.0,17.21,17.26,17.21,17.26,302618.0
2024-01-05 12:40:00,17.26,17.29,17.24,17.27,247727.0,17.26,17.29,17.24,17.27,247727.0
2024-01-05 12:45:00,17.27,17.3,17.26,17.27,215288.0,17.27,17.3,17.26,17.27,215288.0
2024-01-05 12:50:00,17.28,17.3,17.26,17.29,127183.0,17.28,17.3,17.26,17.29,127183.0
2024-01-05 12:55:00,17.29,17.31,17.28,17.29,156494.0,17.29,17.31,17.28,17.29,156494.0
2024-01-05 13:00:00,17.29,17.3,17.26,17.29,194835.0,17.29,17.3,17.26,17.29,194835.0
2024-01-05 13:05:00,17.29,17.32,17.28,17.3,117258.0,17.29,17.32,17.28,17.3,117258.0
2024-01-05 13:10:00,17.31,17.32,17.26,17.28,255113.0,17.31,17.32,17.26,17.28,255113.0
2024-01-05 13:15:00,17.27,17.28,17.23,17.26,171450.0,17.27,17.28,17.23,17.26,171450.0
2024-01-05 13:20:00,17.26,17.29,17.24,17.28,159740.0,17.26,17.29,17.24,17.28,159740.0
2024-01-05 13:25:00,17.28,17.34,17.27,17.34,196712.0,17.28,17.34,17.27,17.34,196712.0
2024-01-05 13:30:00,17.34,17.4,17.33,17.39,358906.0,17.34,17.4,17.33,17.39,358906.0
2024-01-05 13:35:00,17.38,17.41,17.37,17.41,111963.0,17.38,17.41,17.37,17.41,111963.0
2024-01-05 13:40:00,17.41,17.42,17.37,17.38,229812.0,17.41,17.42,17.37,17.38,229812.0
2024-01-05 13:45:00,17.38,17.39,17.36,17.37,104699.0,17.38,17.39,17.36,17.37,104699.0
2024-01-05 13:50:00,17.37,17.4,17.35,17.4,193658.0,17.37,17.4,17.35,17.4,193658.0
2024-01-05 13:55:00,17.39,17.42,17.38,17.39,253239.0,17.39,17.42,17.38,17.39,253239.0
2024-01-05 14:00:00,17.4,17.44,17.39,17.43,206250.0,17.4,17.44,17.39,17.43,206250.0
2024-01-05 14:05:00,17.43,17.47,17.42,17.47,183006.0,17.43,17.47,17.42,17.47,183006.0
2024-01-05 14:10:00,17.46,17.47,17.43,17.46,207248.0,17.46,17.47,17.43,17.46,207248.0
2024-01-05 14:15:00,17.46,17.47,17.42,17.44,322452.0,17.46,17.47,17.42,17.44,322452.0
2024-01-05 14:20:00,17.44,17.46,17.41,17.43,308859.0,17.44,17.46,17.41,17.43,308859.0
2024-01-05 14:25:00,17.43,17.44,17.41,17.41,153881.0,17.43,17.44,17.41,17.41,153881.0
2024-01-05 14:30:00,17.41,17.48,17.41,17.48,472277.0,17.41,17.48,17.41,17.48,472277.0
2024-01-05 14:35:00,17.47,17.48,17.4,17.41,335224.0,17.47,17.48,17.4,17.41,335224.0
2024-01-05 14:40:00,17.41,17.42,17.36,17.38,191169.0,17.41,17.42,17.36,17.38,191169.0
2024-01-05 14:45:00,17.38,17.38,17.34,17.36,133873.0,17.38,17.38,17.34,17.36,133873.0
2024-01-05 14:50:00,17.36,17.36,17.3,17.31,146139.0,17.36,17.36,17.3,17.31,146139.0
2024-01-05 14:55:00,17.3,17.33,17.29,17.32,272299.0,17.3,17.33,17.29,17.32,272299.0
2024-01-05 15:00:00,17.32,17.34,17.3,17.32,199173.0,17.32,17.34,17.3,17.32,199173.0
2024-01-05 15:05:00,17.32,17.34,17.31,17.34,145815.0,17.32,17.34,17.31,17.34,145815.0
2024-01-05 15:10:00,17.34,17.39,17.33,17.39,157342.0,17.34,17.39,17.33,17.39,157342.0
2024-01-05 15:15:00,17.39,17.39,17.35,17.37,160138.0,17.39,17.39,17.35,17.37,160138.0
2024-01-05 15:20:00,17.37,17.4,17.36,17.38,244963.0,17.37,17.4,17.36,17.38,244963.0
2024-01-05 15:25:00,17.39,17.4,17.37,17.4,305681.0,17.39,17.4,17.37,17.4,305681.0
2024-01-05 15:30:00,17.39,17.4,17.34,17.36,363814.0,17.39,17.4,17.34,17.36,363814.0
2024-01-05 15:35:00,17.37,17.38,17.35,17.36,347000.0,17.37,17.38,17.35,17.36,347000.0
2024-01-05 15:40:00,17.36,17.39,17.34,17.39,281141.0,17.36,17.39,17.34,17.39,281141.0
2024-01-05 15:45:00,17.39,17.4,17.36,17.39,547852.0,17.39,17.4,17.36,17.39,547852.0
2024-01-05 15:50:00,17.39,17.4,17.35,17.36,861439.0,17.39,17.4,17.35,17.36,861439.0
2024-01-05 15:55:00,17.36,17.36,17.3,17.33,1587634.0,17.36,17.36,17.3,17.33,1587634.0
2024-01-08 09:30:00,17.41,17.58,17.4,17.53,1100333.0,17.41,17.58,17.4,17.53,1100333.0
2024-01-08 09:35:00,17.53,17.55,17.31,17.36,741480.0,17.53,17.55,17.31,17.36,741480.0
2024-01-08 09:40:00,17.37,17.37,17.24,17.32,510153.0,17.37,17.37,17.24,17.32,510153.0
2024-01-08 09:45:00,17.33,17.38,17.2,17.23,496781.0,17.33,17.38,17.2,17.23,496781.0
2024-01-08 09:50:00,17.23,17.33,17.23,17.26,414777.0,17.23,17.33,17.23,17.26,414777.0
2024-01-08 09:55:00,17.26,17.39,17.18,17.37,570121.0,17.26,17.39,17.18,17.37,570121.0
2024-01-08 10:00:00,17.37,17.37,17.25,17.32,266627.0,17.37,17.37,17.25,17.32,266627.0
2024-01-08 10:05:00,17.32,17.35,17.29,17.33,377501.0,17.32,17.35,17.29,17.33,377501.0
2024-01-08 10:10:00,17.34,17.35,17.28,17.3,277261.0,17.34,17.35,17.28,17.3,277261.0
2024-01-08 10:15:00,17.3,17.37,17.3,17.32,179097.0,17.3,17.37,17.3,17.32,179097.0
2024-01-08 10:20:00,17.31,17.35,17.28,17.35,126858.0,17.31,17.35,17.28,17.35,126858.0
2024-01-08 10:25:00,17.36,17.38,17.3,17.37,380376.0,17.36,17.38,17.3,17.37,380376.0
2024-01-08 10:30:00,17.37,17.41,17.36,17.4,284923.0,17.37,17.41,17.36,17.4,284923.0
2024-01-08 10:35:00,17.4,17.43,17.38,17.4,143277.0,17.4,17.43,17.38,17.4,143277.0
2024-01-08 10:40:00,17.4,17.41,17.36,17.4,247690.0,17.4,17.41,17.36,17.4,247690.0
2024-01-08 10:45:00,17.4,17.41,17.37,17.38,162993.0,17.4,17.41,17.37,17.38,162993.0
2024-01-08 10:50:00,17.38,17.38,17.32,17.36,255399.0,17.38,17.38,17.32,17.36,255399.0
2024-01-08 10:55:00,17.36,17.36,17.32,17.35,146777.0,17.36,17.36,17.32,17.35,146777.0
2024-01-08 11:00:00,17.35,17.37,17.3,17.3,151834.0,17.35,17.37,17.3,17.3,151834.0
2024-01-08 11:05:00,17.3,17.33,17.29,17.3,237233.0,17.3,17.33,17.29,17.3,237233.0
2024-01-08 11:10:00,17.3,17.3,17.25,17.29,201574.0,17.3,17.3,17.25,17.29,201574.0
2024-01-08 11:15:00,17.29,17.3,17.26,17.3,123457.0,17.29,17.3,17.26,17.3,123457.0
2024-01-08 11:20:00,17.3,17.31,17.25,17.25,277633.0,17.3,17.31,17.25,17.25,277633.0
2024-01-08 11:25:00,17.25,17.29,17.25,17.27,201536.0,17.25,17.29,17.25,17.27,201536.0
2024-01-08 11:30:00,17.27,17.29,17.25,17.26,149872.0,17.27,17.29,17.25,17.26,149872.0
2024-01-08 11:35:00,17.26,17.27,17.22,17.22,232525.0,17.26,17.27,17.22,17.22,232525.0
2024-01-08 11:40:00,17.23,17.26,17.2,17.21,252865.0,17.23,17.26,17.2,17.21,252865.0
2024-01-08 11:45:00,17.21,17.21,17.17,17.2,347959.0,17.21,17.21,17.17,17.2,347959.0
2024-01-08 11:50:00,17.2,17.22,17.19,17.21,110781.0,17.2,17.22,17.19,17.21,110781.0
2024-01-08 11:55:00,17.22,17.22,17.19,17.2,257285.0,17.22,17.22,17.19,17.2,257285.0
2024-01-08 12:00:00,17.2,17.23,17.18,17.19,237358.0,17.2,17.23,17.18,17.19,237358.0
2024-01-08 12:05:00,17.19,17.2,17.15,17.16,203971.0,17.19,17.2,17.15,17.16,203971.0
2024-01-08 12:10:00,17.16,17.18,17.14,17.16,200699.0,17.16,17.18,17.14,17.16,200699.0
2024-01-08 12:15:00,17.15,17.16,17.11,17.12,327837.0,17.15,17.16,17.11,17.12,327837.0
2024-01-08 12:20:00,17.13,17.13,17.08,17.09,239264.0,17.13,17.13,17.08,17.09,239264.0
2024-01-08 12:25:00,17.09,17.09,17.04,17.04,339187.0,17.09,17.09,17.04,17.04,339187.0
2024-01-08 12:30:00,17.04,17.16,17.04,17.16,655322.0,17.04,17.16,17.04,17.16,655322.0
2024-01-08 12:35:00,17.16,17.17,17.13,17.14,315163.0,17.16,17.17,17.13,17.14,315163.0
2024-01-08 12:40:00,17.13,17.16,17.12,17.14,164043.0,17.13,17.16,17.12,17.14,164043.0
2024-01-08 12:45:00,17.14,17.2,17.14,17.2,241541.0,17.14,17.2,17.14,17.2,241541.0
2024-01-08 12:50:00,17.2,17.22,17.18,17.2,412350.0,17.2,17.22,17.18,17.2,412350.0
2024-01-08 12:55:00,17.21,17.27,17.19,17.25,257430.0,17.21,17.27,17.19,17.25,257430.0
2024-01-08 13:00:00,17.26,17.28,17.23,17.28,209010.0,17.26,17.28,17.23,17.28,209010.0
2024-01-08 13:05:00,17.28,17.29,17.24,17.25,269986.0,17.28,17.29,17.24,17.25,269986.0
2024-01-08 13:10:00,17.25,17.29,17.23,17.28,364776.0,17.25,17.29,17.23,17.28,364776.0
2024-01-08 13:15:00,17.27,17.28,17.25,17.26,201285.0,17.27,17.28,17.25,17.26,201285.0
2024-01-08 13:20:00,17.26,17.28,17.25,17.27,196586.0,17.26,17.28,17.25,17.27,196586.0
2024-01-08 13:25:00,17.27,17.33,17.25,17.33,307076.0,17.27,17.33,17.25,17.33,307076.0
2024-01-08 13:30:00,17.33,17.36,17.3,17.36,220191.0,17.33,17.36,17.3,17.36,220191.0
2024-01-08 13:35:00,17.36,17.4,17.36,17.39,129598.0,17.36,17.4,17.36,17.39,129598.0
2024-01-08 13:40:00,17.39,17.41,17.37,17.39,147995.0,17.39,17.41,17.37,17.39,147995.0
2024-01-08 13:45:00,17.39,17.44,17.38,17.42,162574.0,17.39,17.44,17.38,17.42,162574.0
2024-01-08 13:50:00,17.42,17.43,17.37,17.38,274369.0,17.42,17.43,17.37,17.38,274369.0
2024-01-08 13:55:00,17.38,17.42,17.37,17.41,175336.0,17.38,17.42,17.37,17.41,175336.0
2024-01-08 14:00:00,17.41,17.42,17.38,17.39,196790.0,17.41,17.42,17.38,17.39,196790.0
2024-01-08 14:05:00,17.39,17.4,17.35,17.37,195693.0,17.39,17.4,17.35,17.37,195693.0
2024-01-08 14:10:00,17.37,17.39,17.35,17.37,204704.0,17.37,17.39,17.35,17.37,204704.0
2024-01-08 14:15:00,17.37,17.39,17.34,17.36,179683.0,17.37,17.39,17.34,17.36,179683.0
2024-01-08 14:20:00,17.35,17.37,17.34,17.35,225033.0,17.35,17.37,17.34,17.35,225033.0
2024-01-08 14:25:00,17.35,17.39,17.33,17.38,290516.0,17.35,17.39,17.33,17.38,290516.0
2024-01-08 14:30:00,17.39,17.41,17.35,17.36,299708.0,17.39,17.41,17.35,17.36,299708.0
2024-01-08 14:35:00,17.36,17.37,17.3,17.33,204949.0,17.36,17.37,17.3,17.33,204949.0
2024-01-08 14:40:00,17.33,17.36,17.33,17.34,254529.0,17.33,17.36,17.33,17.34,254529.0
2024-01-08 14:45:00,17.34,17.37,17.33,17.36,127638.0,17.34,17.37,17.33,17.36,127638.0
2024-01-08 14:50:00,17.36,17.38,17.35,17.36,215975.0,17.36,17.38,17.35,17.36,215975.0
2024-01-08 14:55:00,17.36,17.37,17.35,17.36,195726.0,17.36,17.37,17.35,17.36,195726.0
2024-01-08 15:00:00,17.37,17.37,17.33,17.36,228627.0,17.37,17.37,17.33,17.36,228627.0
2024-01-08 15:05:00,17.36,17.37,17.34,17.37,215430.0,17.36,17.37,17.34,17.37,215430.0
2024-01-08 15:10:00,17.37,17.38,17.35,17.37,127698.0,17.37,17.38,17.35,17.37,127698.0
2024-01-08 15:15:00,17.37,17.37,17.31,17.35,512981.0,17.37,17.37,17.31,17.35,512981.0
2024-01-08 15:20:00,17.35,17.35,17.29,17.3,208254.0,17.35,17.35,17.29,17.3,208254.0
2024-01-08 15:25:00,17.3,17.31,17.26,17.26,206707.0,17.3,17.31,17.26,17.26,206707.0
2024-01-08 15:30:00,17.26,17.27,17.25,17.27,239228.0,17.26,17.27,17.25,17.27,239228.0
2024-01-08 15:35:00,17.27,17.31,17.25,17.3,418860.0,17.27,17.31,17.25,17.3,418860.0
2024-01-08 15:40:00,17.31,17.33,17.29,17.3,410898.0,17.31,17.33,17.29,17.3,410898.0
2024-01-08 15:45:00,17.3,17.32,17.27,17.28,380444.0,17.3,17.32,17.27,17.28,380444.0
2024-01-08 15:50:00,17.28,17.36,17.28,17.36,624594.0,17.28,17.36,17.28,17.36,624594.0
2024-01-08 15:55:00,17.35,17.37,17.33,17.34,1203851.0,17.35,17.37,17.33,17.34,1203851.0
2024-01-09 09:30:00,17.05,17.26,17.05,17.22,639528.0,17.05,17.26,17.05,17.22,639528.0
2024-01-09 09:35:00,17.23,17.26,17.15,17.2,401042.0,17.23,17.26,17.15,17.2,401042.0
2024-01-09 09:40:00,17.2,17.26,17.12,17.15,316325.0,17.2,17.26,17.12,17.15,316325.0
2024-01-09 09:45:00,17.15,17.19,17.07,17.1,299651.0,17.15,17.19,17.07,17.1,299651.0
2024-01-09 09:50:00,17.1,17.16,17.09,17.13,197837.0,17.1,17.16,17.09,17.13,197837.0
2024-01-09 09:55:00,17.12,17.16,17.07,17.16,248213.0,17.12,17.16,17.07,17.16,248213.0
2024-01-09 10:00:00,17.16,17.25,17.11,17.12,296789.0,17.16,17.25,17.11,17.12,296789.0
2024-01-09 10:05:00,17.12,17.18,17.11,17.16,166739.0,17.12,17.18,17.11,17.16,166739.0
2024-01-09 10:10:00,17.16,17.22,17.13,17.2,367526.0,17.16,17.22,17.13,17.2,367526.0
2024-01-09 10:15:00,17.21,17.25,17.19,17.2,358042.0,17.21,17.25,17.19,17.2,358042.0
2024-01-09 10:20:00,17.2,17.21,17.14,17.19,425757.0,17.2,17.21,17.14,17.19,425757.0
2024-01-09 10:25:00,17.19,17.22,17.17,17.21,182106.0,17.19,17.22,17.17,17.21,182106.0
2024-01-09 10:30:00,17.22,17.23,17.17,17.2,192996.0,17.22,17.23,17.17,17.2,192996.0
2024-01-09 10:35:00,17.19,17.28,17.19,17.28,122916.0,17.19,17.28,17.19,17.28,122916.0
2024-01-09 10:40:00,17.28,17.3,17.23,17.27,308424.0,17.28,17.3,17.23,17.27,308424.0
2024-01-09 10:45:00,17.27,17.29,17.22,17.29,201477.0,17.27,17.29,17.22,17.29,201477.0
2024-01-09 10:50:00,17.28,17.29,17.25,17.27,204961.0,17.28,17.29,17.25,17.27,204961.0
2024-01-09 10:55:00,17.28,17.31,17.26,17.29,199977.0,17.28,17.31,17.26,17.29,199977.0
2024-01-09 11:00:00,17.29,17.33,17.28,17.31,250936.0,17.29,17.33,17.28,17.31,250936.0
2024-01-09 11:05:00,17.3,17.31,17.27,17.28,184780.0,17.3,17.31,17.27,17.28,184780.0
2024-01-09 11:10:00,17.29,17.31,17.26,17.31,296738.0,17.29,17.31,17.26,17.31,296738.0
2024-01-09 11:15:00,17.31,17.32,17.28,17.32,206059.0,17.31,17.32,17.28,17.32,206059.0
2024-01-09 11:20:00,17.32,17.33,17.3,17.33,185237.0,17.32,17.33,17.3,17.33,185237.0
2024-01-09 11:25:00,17.33,17.37,17.31,17.37,219814.0,17.33,17.37,17.31,17.37,219814.0
2024-01-09 11:30:00,17.37,17.38,17.34,17.37,229468.0,17.37,17.38,17.34,17.37,229468.0
2024-01-09 11:35:00,17.37,17.38,17.33,17.34,192968.0,17.37,17.38,17.33,17.34,192968.0
2024-01-09 11:40:00,17.34,17.37,17.32,17.37,155973.0,17.34,17.37,17.32,17.37,155973.0
2024-01-09 11:45:00,17.37,17.42,17.36,17.4,236539.0,17.37,17.42,17.36,17.4,236539.0
2024-01-09 11:50:00,17.4,17.41,17.38,17.4,169868.0,17.4,17.41,17.38,17.4,169868.0
2024-01-09 11:55:00,17.4,17.43,17.4,17.42,126190.0,17.4,17.43,17.4,17.42,126190.0
2024-01-09 12:00:00,17.42,17.42,17.39,17.39,123826.0,17.42,17.42,17.39,17.39,123826.0
2024-01-09 12:05:00,17.39,17.45,17.39,17.43,304263.0,17.39,17.45,17.39,17.43,304263.0
2024-01-09 12:10:00,17.41,17.44,17.4,17.43,211308.0,17.41,17.44,17.4,17.43,211308.0
2024-01-09 12:15:00,17.42,17.44,17.39,17.39,260796.0,17.42,17.44,17.39,17.39,260796.0
2024-01-09 12:20:00,17.39,17.42,17.37,17.42,311669.0,17.39,17.42,17.37,17.42,311669.0
2024-01-09 12:25:00,17.42,17.44,17.4,17.41,133690.0,17.42,17.44,17.4,17.41,133690.0
2024-01-09 12:30:00,17.42,17.44,17.4,17.41,168114.0,17.42,17.44,17.4,17.41,168114.0
2024-01-09 12:35:00,17.41,17.43,17.4,17.41,95458.0,17.41,17.43,17.4,17.41,95458.0
2024-01-09 12:40:00,17.42,17.44,17.41,17.44,120825.0,17.42,17.44,17.41,17.44,120825.0
2024-01-09 12:45:00,17.44,17.44,17.41,17.42,146152.0,17.44,17.44,17.41,17.42,146152.0
2024-01-09 12:50:00,17.43,17.49,17.42,17.49,179190.0,17.43,17.49,17.42,17.49,179190.0
2024-01-09 12:55:00,17.49,17.5,17.47,17.48,184684.0,17.49,17.5,17.47,17.48,184684.0
2024-01-09 13:00:00,17.48,17.56,17.47,17.52,320999.0,17.48,17.56,17.47,17.52,320999.0
2024-01-09 13:05:00,17.52,17.52,17.44,17.45,302491.0,17.52,17.52,17.44,17.45,302491.0
2024-01-09 13:10:00,17.45,17.49,17.45,17.48,190188.0,17.45,17.49,17.45,17.48,190188.0
2024-01-09 13:15:00,17.47,17.49,17.46,17.48,126674.0,17.47,17.49,17.46,17.48,126674.0
2024-01-09 13:20:00,17.47,17.48,17.42,17.43,131281.0,17.47,17.48,17.42,17.43,131281.0
2024-01-09 13:25:00,17.43,17.44,17.41,17.41,142066.0,17.43,17.44,17.41,17.41,142066.0
2024-01-09 13:30:00,17.42,17.43,17.37,17.37,351627.0,17.42,17.43,17.37,17.37,351627.0
2024-01-09 13:35:00,17.38,17.4,17.36,17.39,184958.0,17.38,17.4,17.36,17.39,184958.0
2024-01-09 13:40:00,17.4,17.4,17.34,17.34,118624.0,17.4,17.4,17.34,17.34,118624.0
2024-01-09 13:45:00,17.35,17.4,17.34,17.39,230808.0,17.35,17.4,17.34,17.39,230808.0
2024-01-09 13:50:00,17.38,17.44,17.38,17.42,123902.0,17.38,17.44,17.38,17.42,123902.0
2024-01-09 13:55:00,17.42,17.43,17.37,17.38,123000.0,17.42,17.43,17.37,17.38,123000.0
2024-01-09 14:00:00,17.38,17.4,17.37,17.39,117603.0,17.38,17.4,17.37,17.39,117603.0
2024-01-09 14:05:00,17.39,17.4,17.36,17.39,165268.0,17.39,17.4,17.36,17.39,165268.0
2024-01-09 14:10:00,17.39,17.4,17.34,17.35,107765.0,17.39,17.4,17.34,17.35,107765.0
2024-01-09 14:15:00,17.35,17.37,17.33,17.35,160129.0,17.35,17.37,17.33,17.35,160129.0
2024-01-09 14:20:00,17.35,17.37,17.34,17.36,144784.0,17.35,17.37,17.34,17.36,144784.0
2024-01-09 14:25:00,17.36,17.38,17.33,17.35,198171.0,17.36,17.38,17.33,17.35,198171.0
2024-01-09 14:30:00,17.35,17.35,17.33,17.34,140153.0,17.35,17.35,17.33,17.34,140153.0
2024-01-09 14:35:00,17.34,17.37,17.33,17.36,130019.0,17.34,17.37,17.33,17.36,130019.0
2024-01-09 14:40:00,17.36,17.37,17.35,17.37,98461.0,17.36,17.37,17.35,17.37,98461.0
2024-01-09 14:45:00,17.37,17.4,17.36,17.4,203528.0,17.37,17.4,17.36,17.4,203528.0
2024-01-09 14:50:00,17.4,17.41,17.37,17.41,200047.0,17.4,17.41,17.37,17.41,200047.0
2024-01-09 14:55:00,17.4,17.42,17.39,17.41,170249.0,17.4,17.42,17.39,17.41,170249.0
2024-01-09 15:00:00,17.41,17.43,17.4,17.43,124256.0,17.41,17.43,17.4,17.43,124256.0
2024-01-09 15:05:00,17.43,17.43,17.38,17.41,202656.0,17.43,17.43,17.38,17.41,202656.0
2024-01-09 15:10:00,17.41,17.42,17.36,17.37,133469.0,17.41,17.42,17.36,17.37,133469.0
2024-01-09 15:15:00,17.36,17.38,17.34,17.36,125549.0,17.36,17.38,17.34,17.36,125549.0
2024-01-09 15:20:00,17.36,17.38,17.35,17.36,243852.0,17.36,17.38,17.35,17.36,243852.0
2024-01-09 15:25:00,17.36,17.37,17.35,17.36,107996.0,17.36,17.37,17.35,17.36,107996.0
2024-01-09 15:30:00,17.36,17.37,17.34,17.35,223813.0,17.36,17.37,17.34,17.35,223813.0
2024-01-09 15:35:00,17.35,17.36,17.33,17.35,236099.0,17.35,17.36,17.33,17.35,236099.0
2024-01-09 15:40:00,17.35,17.36,17.33,17.36,241052.0,17.35,17.36,17.33,17.36,241052.0
2024-01-09 15:45:00,17.36,17.37,17.33,17.34,363306.0,17.36,17.37,17.33,17.34,363306.0
2024-01-09 15:50:00,17.34,17.38,17.33,17.37,667894.0,17.34,17.38,17.33,17.37,667894.0
2024-01-09 15:55:00,17.37,17.4,17.36,17.39,1327365.0,17.37,17.4,17.36,17.39,1327365.0
2024-01-10 09:30:00,17.27,17.33,17.19,17.21,1078843.0,17.27,17.33,17.19,17.21,1078843.0
2024-01-10 09:35:00,17.22,17.41,17.22,17.38,456602.0,17.22,17.41,17.22,17.38,456602.0
2024-01-10 09:40:00,17.38,17.39,17.26,17.29,273122.0,17.38,17.39,17.26,17.29,273122.0
2024-01-10 09:45:00,17.29,17.37,17.24,17.36,675044.0,17.29,17.37,17.24,17.36,675044.0
2024-01-10 09:50:00,17.36,17.43,17.32,17.41,741384.0,17.36,17.43,17.32,17.41,741384.0
2024-01-10 09:55:00,17.41,17.42,17.32,17.39,282919.0,17.41,17.42,17.32,17.39,282919.0
2024-01-10 10:00:00,17.4,17.4,17.32,17.34,265363.0,17.4,17.4,17.32,17.34,265363.0
2024-01-10 10:05:00,17.34,17.4,17.31,17.39,222097.0,17.34,17.4,17.31,17.39,222097.0
2024-01-10 10:10:00,17.39,17.41,17.36,17.41,150985.0,17.39,17.41,17.36,17.41,150985.0
2024-01-10 10:15:00,17.4,17.45,17.37,17.44,428709.0,17.4,17.45,17.37,17.44,428709.0
2024-01-10 10:20:00,17.44,17.5,17.43,17.48,358860.0,17.44,17.5,17.43,17.48,358860.0
2024-01-10 10:25:00,17.48,17.57,17.46,17.55,565421.0,17.48,17.57,17.46,17.55,565421.0
2024-01-10 10:30:00,17.56,17.61,17.5,17.51,571120.0,17.56,17.61,17.5,17.51,571120.0
2024-01-10 10:35:00,17.52,17.55,17.51,17.53,293261.0,17.52,17.55,17.51,17.53,293261.0
2024-01-10 10:40:00,17.53,17.56,17.5,17.55,350134.0,17.53,17.56,17.5,17.55,350134.0
2024-01-10 10:45:00,17.55,17.6,17.52,17.6,422225.0,17.55,17.6,17.52,17.6,422225.0
2024-01-10 10:50:00,17.6,17.68,17.59,17.66,615407.0,17.6,17.68,17.59,17.66,615407.0
2024-01-10 10:55:00,17.66,17.72,17.65,17.7,411080.0,17.66,17.72,17.65,17.7,411080.0
2024-01-10 11:00:00,17.7,17.76,17.68,17.73,388962.0,17.7,17.76,17.68,17.73,388962.0
2024-01-10 11:05:00,17.73,17.81,17.72,17.79,516175.0,17.73,17.81,17.72,17.79,516175.0
2024-01-10 11:10:00,17.79,17.8,17.74,17.77,433225.0,17.79,17.8,17.74,17.77,433225.0
2024-01-10 11:15:00,17.76,17.78,17.7,17.71,349490.0,17.76,17.78,17.7,17.71,349490.0
2024-01-10 11:20:00,17.71,17.74,17.7,17.73,247983.0,17.71,17.74,17.7,17.73,247983.0
2024-01-10 11:25:00,17.72,17.74,17.71,17.73,233591.0,17.72,17.74,17.71,17.73,233591.0
2024-01-10 11:30:00,17.73,17.73,17.69,17.7,300675.0,17.73,17.73,17.69,17.7,300675.0
2024-01-10 11:35:00,17.7,17.76,17.69,17.74,207145.0,17.7,17.76,17.69,17.74,207145.0
2024-01-10 11:40:00,17.75,17.75,17.72,17.73,224797.0,17.75,17.75,17.72,17.73,224797.0
2024-01-10 11:45:00,17.74,17.77,17.72,17.75,167507.0,17.74,17.77,17.72,17.75,167507.0
2024-01-10 11:50:00,17.75,17.76,17.7,17.71,129343.0,17.75,17.76,17.7,17.71,129343.0
2024-01-10 11:55:00,17.71,17.74,17.7,17.73,143975.0,17.71,17.74,17.7,17.73,143975.0
2024-01-10 12:00:00,17.73,17.74,17.7,17.72,248631.0,17.73,17.74,17.7,17.72,248631.0
2024-01-10 12:05:00,17.71,17.77,17.7,17.76,175486.0,17.71,17.77,17.7,17.76,175486.0
2024-01-10 12:10:00,17.76,17.77,17.73,17.75,131582.0,17.76,17.77,17.73,17.75,131582.0
2024-01-10 12:15:00,17.76,17.76,17.73,17.75,143255.0,17.76,17.76,17.73,17.75,143255.0
2024-01-10 12:20:00,17.75,17.78,17.74,17.78,183726.0,17.75,17.78,17.74,17.78,183726.0
2024-01-10 12:25:00,17.78,17.8,17.76,17.78,104244.0,17.78,17.8,17.76,17.78,104244.0
2024-01-10 12:30:00,17.79,17.79,17.76,17.77,87305.0,17.79,17.79,17.76,17.77,87305.0
2024-01-10 12:35:00,17.77,17.81,17.76,17.8,232291.0,17.77,17.81,17.76,17.8,232291.0
2024-01-10 12:40:00,17.8,17.81,17.75,17.76,288318.0,17.8,17.81,17.75,17.76,288318.0
2024-01-10 12:45:00,17.76,17.78,17.73,17.77,231118.0,17.76,17.78,17.73,17.77,231118.0
2024-01-10 12:50:00,17.77,17.83,17.76,17.8,363771.0,17.77,17.83,17.76,17.8,363771.0
2024-01-10 12:55:00,17.8,17.83,17.8,17.81,176240.0,17.8,17.83,17.8,17.81,176240.0
2024-01-10 13:00:00,17.81,17.81,17.75,17.8,172200.0,17.81,17.81,17.75,17.8,172200.0
2024-01-10 13:05:00,17.8,17.8,17.71,17.72,255082.0,17.8,17.8,17.71,17.72,255082.0
2024-01-10 13:10:00,17.72,17.74,17.67,17.7,265388.0,17.72,17.74,17.67,17.7,265388.0
2024-01-10 13:15:00,17.7,17.7,17.67,17.68,151447.0,17.7,17.7,17.67,17.68,151447.0
2024-01-10 13:20:00,17.68,17.68,17.62,17.66,309510.0,17.68,17.68,17.62,17.66,309510.0
2024-01-10 13:25:00,17.66,17.69,17.66,17.68,85981.0,17.66,17.69,17.66,17.68,85981.0
2024-01-10 13:30:00,17.68,17.7,17.67,17.7,100651.0,17.68,17.7,17.67,17.7,100651.0
2024-01-10 13:35:00,17.7,17.7,17.65,17.68,124702.0,17.7,17.7,17.65,17.68,124702.0
2024-01-10 13:40:00,17.67,17.7,17.66,17.66,177509.0,17.67,17.7,17.66,17.66,177509.0
2024-01-10 13:45:00,17.66,17.7,17.66,17.69,129123.0,17.66,17.7,17.66,17.69,129123.0
2024-01-10 13:50:00,17.7,17.71,17.68,17.71,106235.0,17.7,17.71,17.68,17.71,106235.0
2024-01-10 13:55:00,17.71,17.72,17.7,17.71,76560.0,17.71,17.72,17.7,17.71,76560.0
2024-01-10 14:00:00,17.72,17.74,17.71,17.73,93667.0,17.72,17.74,17.71,17.73,93667.0
2024-01-10 14:05:00,17.74,17.74,17.7,17.71,107759.0,17.74,17.74,17.7,17.71,107759.0
2024-01-10 14:10:00,17.72,17.77,17.71,17.74,241142.0,17.72,17.77,17.71,17.74,241142.0
2024-01-10 14:15:00,17.75,17.75,17.72,17.75,107148.0,17.75,17.75,17.72,17.75,107148.0
2024-01-10 14:20:00,17.75,17.75,17.72,17.74,94477.0,17.75,17.75,17.72,17.74,94477.0
2024-01-10 14:25:00,17.75,17.76,17.7,17.72,157580.0,17.75,17.76,17.7,17.72,157580.0
2024-01-10 14:30:00,17.72,17.73,17.7,17.71,169755.0,17.72,17.73,17.7,17.71,169755.0
2024-01-10 14:35:00,17.71,17.73,17.71,17.73,101256.0,17.71,17.73,17.71,17.73,101256.0
2024-01-10 14:40:00,17.73,17.77,17.72,17.76,146892.0,17.73,17.77,17.72,17.76,146892.0
2024-01-10 14:45:00,17.76,17.77,17.74,17.76,129472.0,17.76,17.77,17.74,17.76,129472.0
2024-01-10 14:50:00,17.76,17.79,17.75,17.77,143069.0,17.76,17.79,17.75,17.77,143069.0
2024-01-10 14:55:00,17.77,17.78,17.75,17.76,143263.0,17.77,17.78,17.75,17.76,143263.0
2024-01-10 15:00:00,17.76,17.77,17.73,17.75,206855.0,17.76,17.77,17.73,17.75,206855.0
2024-01-10 15:05:00,17.76,17.76,17.74,17.76,75668.0,17.76,17.76,17.74,17.76,75668.0
2024-01-10 15:10:00,17.76,17.76,17.72,17.73,171002.0,17.76,17.76,17.72,17.73,171002.0
2024-01-10 15:15:00,17.72,17.75,17.7,17.71,311614.0,17.72,17.75,17.7,17.71,311614.0
2024-01-10 15:20:00,17.71,17.72,17.63,17.64,398479.0,17.71,17.72,17.63,17.64,398479.0
2024-01-10 15:25:00,17.64,17.68,17.63,17.66,187435.0,17.64,17.68,17.63,17.66,187435.0
2024-01-10 15:30:00,17.66,17.7,17.64,17.7,220232.0,17.66,17.7,17.64,17.7,220232.0
2024-01-10 15:35:00,17.7,17.71,17.67,17.68,244891.0,17.7,17.71,17.67,17.68,244891.0
2024-01-10 15:40:00,17.68,17.68,17.65,17.66,247833.0,17.68,17.68,17.65,17.66,247833.0
2024-01-10 15:45:00,17.66,17.69,17.66,17.68,404340.0,17.66,17.69,17.66,17.68,404340.0
2024-01-10 15:50:00,17.67,17.74,17.66,17.73,610304.0,17.67,17.74,17.66,17.73,610304.0
2024-01-10 15:55:00,17.73,17.79,17.73,17.77,1265730.0,17.73,17.79,17.73,17.77,1265730.0
2024-01-11 09:30:00,17.74,17.78,17.52,17.59,987390.0,17.74,17.78,17.52,17.59,987390.0
2024-01-11 09:35:00,17.59,17.6,17.47,17.51,449161.0,17.59,17.6,17.47,17.51,449161.0
2024-01-11 09:40:00,17.51,17.6,17.5,17.54,345115.0,17.51,17.6,17.5,17.54,345115.0
2024-01-11 09:45:00,17.54,17.59,17.45,17.47,371804.0,17.54,17.59,17.45,17.47,371804.0
2024-01-11 09:50:00,17.48,17.53,17.46,17.47,342126.0,17.48,17.53,17.46,17.47,342126.0
2024-01-11 09:55:00,17.47,17.51,17.45,17.48,234060.0,17.47,17.51,17.45,17.48,234060.0
2024-01-11 10:00:00,17.49,17.49,17.3,17.3,970730.0,17.49,17.49,17.3,17.3,970730.0
2024-01-11 10:05:00,17.31,17.32,17.21,17.24,656261.0,17.31,17.32,17.21,17.24,656261.0
2024-01-11 10:10:00,17.24,17.26,17.18,17.21,368185.0,17.24,17.26,17.18,17.21,368185.0
2024-01-11 10:15:00,17.21,17.32,17.2,17.32,344612.0,17.21,17.32,17.2,17.32,344612.0
2024-01-11 10:20:00,17.32,17.35,17.27,17.34,315143.0,17.32,17.35,17.27,17.34,315143.0
2024-01-11 10:25:00,17.34,17.41,17.34,17.39,283505.0,17.34,17.41,17.34,17.39,283505.0
2024-01-11 10:30:00,17.39,17.44,17.36,17.4,584395.0,17.39,17.44,17.36,17.4,584395.0
2024-01-11 10:35:00,17.4,17.44,17.38,17.42,345709.0,17.4,17.44,17.38,17.42,345709.0
2024-01-11 10:40:00,17.43,17.43,17.34,17.39,203461.0,17.43,17.43,17.34,17.39,203461.0
2024-01-11 10:45:00,17.38,17.39,17.3,17.31,194172.0,17.38,17.39,17.3,17.31,194172.0
2024-01-11 10:50:00,17.31,17.33,17.27,17.29,354381.0,17.31,17.33,17.27,17.29,354381.0
2024-01-11 10:55:00,17.29,17.3,17.23,17.25,289242.0,17.29,17.3,17.23,17.25,289242.0
2024-01-11 11:00:00,17.25,17.28,17.22,17.23,249706.0,17.25,17.28,17.22,17.23,249706.0
2024-01-11 11:05:00,17.23,17.28,17.23,17.23,230337.0,17.23,17.28,17.23,17.23,230337.0
2024-01-11 11:10:00,17.23,17.26,17.2,17.21,309454.0,17.23,17.26,17.2,17.21,309454.0
2024-01-11 11:15:00,17.2,17.25,17.19,17.24,236725.0,17.2,17.25,17.19,17.24,236725.0
2024-01-11 11:20:00,17.24,17.24,17.2,17.23,214751.0,17.24,17.24,17.2,17.23,214751.0
2024-01-11 11:25:00,17.23,17.25,17.19,17.2,308946.0,17.23,17.25,17.19,17.2,308946.0
2024-01-11 11:30:00,17.2,17.21,17.16,17.19,348571.0,17.2,17.21,17.16,17.19,348571.0
2024-01-11 11:35:00,17.2,17.26,17.19,17.2,230059.0,17.2,17.26,17.19,17.2,230059.0
2024-01-11 11:40:00,17.2,17.23,17.17,17.18,191414.0,17.2,17.23,17.17,17.18,191414.0
2024-01-11 11:45:00,17.17,17.22,17.15,17.21,178938.0,17.17,17.22,17.15,17.21,178938.0
2024-01-11 11:50:00,17.21,17.22,17.17,17.18,252088.0,17.21,17.22,17.17,17.18,252088.0
2024-01-11 11:55:00,17.18,17.21,17.16,17.21,139687.0,17.18,17.21,17.16,17.21,139687.0
2024-01-11 12:00:00,17.21,17.27,17.19,17.26,313815.0,17.21,17.27,17.19,17.26,313815.0
2024-01-11 12:05:00,17.26,17.3,17.24,17.28,261409.0,17.26,17.3,17.24,17.28,261409.0
2024-01-11 12:10:00,17.28,17.35,17.27,17.33,462164.0,17.28,17.35,17.27,17.33,462164.0
2024-01-11 12:15:00,17.32,17.34,17.29,17.32,225733.0,17.32,17.34,17.29,17.32,225733.0
2024-01-11 12:20:00,17.32,17.37,17.32,17.37,136069.0,17.32,17.37,17.32,17.37,136069.0
2024-01-11 12:25:00,17.37,17.38,17.34,17.37,133391.0,17.37,17.38,17.34,17.37,133391.0
2024-01-11 12:30:00,17.37,17.4,17.36,17.39,218161.0,17.37,17.4,17.36,17.39,218161.0
2024-01-11 12:35:00,17.38,17.4,17.36,17.38,136797.0,17.38,17.4,17.36,17.38,136797.0
2024-01-11 12:40:00,17.39,17.44,17.38,17.41,170631.0,17.39,17.44,17.38,17.41,170631.0
2024-01-11 12:45:00,17.41,17.45,17.4,17.44,120883.0,17.41,17.45,17.4,17.44,120883.0
2024-01-11 12:50:00,17.44,17.46,17.43,17.45,100978.0,17.44,17.46,17.43,17.45,100978.0
2024-01-11 12:55:00,17.45,17.46,17.41,17.44,242720.0,17.45,17.46,17.41,17.44,242720.0
2024-01-11 13:00:00,17.43,17.5,17.43,17.48,406020.0,17.43,17.5,17.43,17.48,406020.0
2024-01-11 13:05:00,17.49,17.5,17.46,17.49,100705.0,17.49,17.5,17.46,17.49,100705.0
2024-01-11 13:10:00,17.49,17.5,17.43,17.44,166474.0,17.49,17.5,17.43,17.44,166474.0
2024-01-11 13:15:00,17.44,17.47,17.43,17.45,153169.0,17.44,17.47,17.43,17.45,153169.0
2024-01-11 13:20:00,17.45,17.48,17.44,17.47,91691.0,17.45,17.48,17.44,17.47,91691.0
2024-01-11 13:25:00,17.48,17.48,17.42,17.43,166454.0,17.48,17.48,17.42,17.43,166454.0
2024-01-11 13:30:00,17.42,17.44,17.41,17.43,121378.0,17.42,17.44,17.41,17.43,121378.0
2024-01-11 13:35:00,17.43,17.44,17.41,17.42,183877.0,17.43,17.44,17.41,17.42,183877.0
2024-01-11 13:40:00,17.42,17.42,17.39,17.41,103040.0,17.42,17.42,17.39,17.41,103040.0
2024-01-11 13:45:00,17.41,17.41,17.38,17.4,60692.0,17.41,17.41,17.38,17.4,60692.0
2024-01-11 13:50:00,17.4,17.44,17.38,17.43,117707.0,17.4,17.44,17.38,17.43,117707.0
2024-01-11 13:55:00,17.43,17.48,17.43,17.48,106590.0,17.43,17.48,17.43,17.48,106590.0
2024-01-11 14:00:00,17.48,17.49,17.45,17.45,99722.0,17.48,17.49,17.45,17.45,99722.0
2024-01-11 14:05:00,17.45,17.47,17.43,17.46,59286.0,17.45,17.47,17.43,17.46,59286.0
2024-01-11 14:10:00,17.46,17.47,17.43,17.46,141930.0,17.46,17.47,17.43,17.46,141930.0
2024-01-11 14:15:00,17.46,17.48,17.45,17.46,78204.0,17.46,17.48,17.45,17.46,78204.0
2024-01-11 14:20:00,17.46,17.48,17.44,17.47,63598.0,17.46,17.48,17.44,17.47,63598.0
2024-01-11 14:25:00,17.48,17.51,17.47,17.51,105173.0,17.48,17.51,17.47,17.51,105173.0
2024-01-11 14:30:00,17.51,17.52,17.47,17.49,124484.0,17.51,17.52,17.47,17.49,124484.0
2024-01-11 14:35:00,17.49,17.51,17.47,17.51,122570.0,17.49,17.51,17.47,17.51,122570.0
2024-01-11 14:40:00,17.51,17.53,17.49,17.5,155721.0,17.51,17.53,17.49,17.5,155721.0
2024-01-11 14:45:00,17.5,17.52,17.49,17.51,122076.0,17.5,17.52,17.49,17.51,122076.0
2024-01-11 14:50:00,17.51,17.54,17.51,17.53,125924.0,17.51,17.54,17.51,17.53,125924.0
2024-01-11 14:55:00,17.52,17.55,17.52,17.52,182755.0,17.52,17.55,17.52,17.52,182755.0
2024-01-11 15:00:00,17.52,17.53,17.48,17.5,203935.0,17.52,17.53,17.48,17.5,203935.0
2024-01-11 15:05:00,17.5,17.51,17.48,17.5,96688.0,17.5,17.51,17.48,17.5,96688.0
2024-01-11 15:10:00,17.5,17.52,17.48,17.5,322510.0,17.5,17.52,17.48,17.5,322510.0
2024-01-11 15:15:00,17.49,17.5,17.45,17.48,232366.0,17.49,17.5,17.45,17.48,232366.0
2024-01-11 15:20:00,17.49,17.5,17.46,17.47,210613.0,17.49,17.5,17.46,17.47,210613.0
2024-01-11 15:25:00,17.47,17.5,17.46,17.48,153235.0,17.47,17.5,17.46,17.48,153235.0
2024-01-11 15:30:00,17.48,17.51,17.48,17.5,627915.0,17.48,17.51,17.48,17.5,627915.0
2024-01-11 15:35:00,17.5,17.5,17.46,17.46,215334.0,17.5,17.5,17.46,17.46,215334.0
2024-01-11 15:40:00,17.47,17.48,17.45,17.46,326413.0,17.47,17.48,17.45,17.46,326413.0
2024-01-11 15:45:00,17.46,17.47,17.44,17.44,503785.0,17.46,17.47,17.44,17.44,503785.0
2024-01-11 15:50:00,17.44,17.45,17.42,17.45,379198.0,17.44,17.45,17.42,17.45,379198.0
2024-01-11 15:55:00,17.45,17.53,17.45,17.53,1096060.0,17.45,17.53,17.45,17.53,1096060.0
2024-01-12 09:30:00,17.53,17.53,17.33,17.36,781046.0,17.53,17.53,17.33,17.36,781046.0
2024-01-12 09:35:00,17.36,17.36,17.12,17.13,1060295.0,17.36,17.36,17.12,17.13,1060295.0
2024-01-12 09:40:00,17.14,17.2,17.08,17.08,615825.0,17.14,17.2,17.08,17.08,615825.0
2024-01-12 09:45:00,17.09,17.31,17.07,17.23,668454.0,17.09,17.31,17.07,17.23,668454.0
2024-01-12 09:50:00,17.24,17.29,17.21,17.25,412341.0,17.24,17.29,17.21,17.25,412341.0
2024-01-12 09:55:00,17.25,17.29,17.18,17.2,365752.0,17.25,17.29,17.18,17.2,365752.0
2024-01-12 10:00:00,17.2,17.2,17.11,17.12,484462.0,17.2,17.2,17.11,17.12,484462.0
2024-01-12 10:05:00,17.11,17.19,17.1,17.16,369094.0,17.11,17.19,17.1,17.16,369094.0
2024-01-12 10:10:00,17.17,17.18,17.09,17.11,598832.0,17.17,17.18,17.09,17.11,598832.0
2024-01-12 10:15:00,17.11,17.15,17.0,17.02,607971.0,17.11,17.15,17.0,17.02,607971.0
2024-01-12 10:20:00,17.02,17.03,16.96,17.0,512238.0,17.02,17.03,16.96,17.0,512238.0
2024-01-12 10:25:00,17.0,17.02,16.89,16.9,830346.0,17.0,17.02,16.89,16.9,830346.0
2024-01-12 10:30:00,16.91,16.94,16.83,16.84,578133.0,16.91,16.94,16.83,16.84,578133.0
2024-01-12 10:35:00,16.84,16.89,16.81,16.84,596257.0,16.84,16.89,16.81,16.84,596257.0
2024-01-12 10:40:00,16.84,16.88,16.8,16.84,299403.0,16.84,16.88,16.8,16.84,299403.0
2024-01-12 10:45:00,16.83,16.84,16.74,16.75,469387.0,16.83,16.84,16.74,16.75,469387.0
2024-01-12 10:50:00,16.76,16.8,16.75,16.79,264257.0,16.76,16.8,16.75,16.79,264257.0
2024-01-12 10:55:00,16.79,16.9,16.78,16.88,423674.0,16.79,16.9,16.78,16.88,423674.0
2024-01-12 11:00:00,16.89,16.89,16.82,16.82,430093.0,16.89,16.89,16.82,16.82,430093.0
2024-01-12 11:05:00,16.82,16.89,16.8,16.87,754183.0,16.82,16.89,16.8,16.87,754183.0
2024-01-12 11:10:00,16.86,16.89,16.84,16.88,241637.0,16.86,16.89,16.84,16.88,241637.0
2024-01-12 11:15:00,16.88,16.91,16.88,16.89,215906.0,16.88,16.91,16.88,16.89,215906.0
2024-01-12 11:20:00,16.88,16.96,16.85,16.93,383979.0,16.88,16.96,16.85,16.93,383979.0
2024-01-12 11:25:00,16.93,16.97,16.93,16.94,248262.0,16.93,16.97,16.93,16.94,248262.0
2024-01-12 11:30:00,16.95,16.99,16.93,16.94,280817.0,16.95,16.99,16.93,16.94,280817.0
2024-01-12 11:35:00,16.94,16.98,16.91,16.93,439169.0,16.94,16.98,16.91,16.93,439169.0
2024-01-12 11:40:00,16.93,16.98,16.9,16.97,174422.0,16.93,16.98,16.9,16.97,174422.0
2024-01-12 11:45:00,16.96,17.02,16.96,16.98,172707.0,16.96,17.02,16.96,16.98,172707.0
2024-01-12 11:50:00,16.99,17.01,16.95,16.96,197247.0,16.99,17.01,16.95,16.96,197247.0
2024-01-12 11:55:00,16.96,16.97,16.93,16.93,204976.0,16.96,16.97,16.93,16.93,204976.0
2024-01-12 12:00:00,16.94,16.97,16.93,16.96,159060.0,16.94,16.97,16.93,16.96,159060.0
2024-01-12 12:05:00,16.97,16.98,16.93,16.94,149947.0,16.97,16.98,16.93,16.94,149947.0
2024-01-12 12:10:00,16.95,17.0,16.94,16.98,143895.0,16.95,17.0,16.94,16.98,143895.0
2024-01-12 12:15:00,16.98,17.02,16.98,16.99,130002.0,16.98,17.02,16.98,16.99,130002.0
2024-01-12 12:20:00,17.0,17.01,16.95,16.96,162580.0,17.0,17.01,16.95,16.96,162580.0
2024-01-12 12:25:00,16.97,16.97,16.95,16.96,67188.0,16.97,16.97,16.95,16.96,67188.0
2024-01-12 12:30:00,16.96,16.97,16.94,16.97,160239.0,16.96,16.97,16.94,16.97,160239.0
2024-01-12 12:35:00,16.97,16.98,16.95,16.96,84883.0,16.97,16.98,16.95,16.96,84883.0
2024-01-12 12:40:00,16.96,17.01,16.95,17.01,191329.0,16.96,17.01,16.95,17.01,191329.0
2024-01-12 12:45:00,17.0,17.01,16.96,16.99,162869.0,17.0,17.01,16.96,16.99,162869.0
2024-01-12 12:50:00,16.99,17.06,16.99,17.04,195393.0,16.99,17.06,16.99,17.04,195393.0
2024-01-12 12:55:00,17.04,17.05,17.02,17.04,203317.0,17.04,17.05,17.02,17.04,203317.0
2024-01-12 13:00:00,17.04,17.06,17.02,17.05,167079.0,17.04,17.06,17.02,17.05,167079.0
2024-01-12 13:05:00,17.05,17.08,17.04,17.07,120691.0,17.05,17.08,17.04,17.07,120691.0
2024-01-12 13:10:00,17.08,17.09,17.04,17.05,153743.0,17.08,17.09,17.04,17.05,153743.0
2024-01-12 13:15:00,17.06,17.06,17.01,17.02,161934.0,17.06,17.06,17.01,17.02,161934.0
2024-01-12 13:20:00,17.01,17.03,17.0,17.01,104669.0,17.01,17.03,17.0,17.01,104669.0
2024-01-12 13:25:00,17.01,17.05,17.0,17.04,84343.0,17.01,17.05,17.0,17.04,84343.0
2024-01-12 13:30:00,17.05,17.05,17.01,17.04,160148.0,17.05,17.05,17.01,17.04,160148.0
2024-01-12 13:35:00,17.04,17.04,17.02,17.03,108447.0,17.04,17.04,17.02,17.03,108447.0
2024-01-12 13:40:00,17.03,17.03,17.0,17.01,109249.0,17.03,17.03,17.0,17.01,109249.0
2024-01-12 13:45:00,17.02,17.02,16.98,17.01,149005.0,17.02,17.02,16.98,17.01,149005.0
2024-01-12 13:50:00,17.01,17.05,17.0,17.05,51835.0,17.01,17.05,17.0,17.05,51835.0
2024-01-12 13:55:00,17.05,17.07,17.04,17.06,258092.0,17.05,17.07,17.04,17.06,258092.0
2024-01-12 14:00:00,17.06,17.07,17.03,17.04,156297.0,17.06,17.07,17.03,17.04,156297.0
2024-01-12 14:05:00,17.04,17.05,17.02,17.03,64654.0,17.04,17.05,17.02,17.03,64654.0
2024-01-12 14:10:00,17.02,17.04,17.01,17.04,59724.0,17.02,17.04,17.01,17.04,59724.0
2024-01-12 14:15:00,17.04,17.06,17.03,17.03,320173.0,17.04,17.06,17.03,17.03,320173.0
2024-01-12 14:20:00,17.04,17.04,17.01,17.04,78237.0,17.04,17.04,17.01,17.04,78237.0
2024-01-12 14:25:00,17.04,17.04,17.01,17.02,61335.0,17.04,17.04,17.01,17.02,61335.0
2024-01-12 14:30:00,17.01,17.02,16.96,16.98,123311.0,17.01,17.02,16.96,16.98,123311.0
2024-01-12 14:35:00,16.98,16.98,16.94,16.95,195472.0,16.98,16.98,16.94,16.95,195472.0
2024-01-12 14:40:00,16.95,16.96,16.93,16.95,246537.0,16.95,16.96,16.93,16.95,246537.0
2024-01-12 14:45:00,16.95,16.97,16.94,16.96,117615.0,16.95,16.97,16.94,16.96,117615.0
2024-01-12 14:50:00,16.96,16.97,16.94,16.95,90483.0,16.96,16.97,16.94,16.95,90483.0
2024-01-12 14:55:00,16.95,16.98,16.93,16.97,115415.0,16.95,16.98,16.93,16.97,115415.0
2024-01-12 15:00:00,16.96,16.97,16.93,16.95,153407.0,16.96,16.97,16.93,16.95,153407.0
2024-01-12 15:05:00,16.95,16.97,16.94,16.95,107383.0,16.95,16.97,16.94,16.95,107383.0
2024-01-12 15:10:00,16.94,16.96,16.93,16.95,151638.0,16.94,16.96,16.93,16.95,151638.0
2024-01-12 15:15:00,16.95,16.98,16.94,16.97,285167.0,16.95,16.98,16.94,16.97,285167.0
2024-01-12 15:20:00,16.97,16.99,16.96,16.98,156279.0,16.97,16.99,16.96,16.98,156279.0
2024-01-12 15:25:00,16.98,16.99,16.97,16.98,146023.0,16.98,16.99,16.97,16.98,146023.0
2024-01-12 15:30:00,16.98,17.0,16.97,16.99,278912.0,16.98,17.0,16.97,16.99,278912.0
2024-01-12 15:35:00,17.0,17.0,16.96,16.98,176813.0,17.0,17.0,16.96,16.98,176813.0
2024-01-12 15:40:00,16.98,16.98,16.94,16.96,371707.0,16.98,16.98,16.94,16.96,371707.0
2024-01-12 15:45:00,16.96,16.97,16.94,16.94,272318.0,16.96,16.97,16.94,16.94,272318.0
2024-01-12 15:50:00,16.95,16.96,16.93,16.93,310695.0,16.95,16.96,16.93,16.93,310695.0
2024-01-12 15:55:00,16.94,16.97,16.93,16.96,942323.0,16.94,16.97,16.93,16.96,942323.0
2024-01-16 09:30:00,16.65,16.69,16.53,16.55,883831.0,16.65,16.69,16.53,16.55,883831.0
2024-01-16 09:35:00,16.55,16.72,16.55,16.67,519400.0,16.55,16.72,16.55,16.67,519400.0
2024-01-16 09:40:00,16.68,16.73,16.64,16.71,369137.0,16.68,16.73,16.64,16.71,369137.0
2024-01-16 09:45:00,16.71,16.71,16.61,16.68,431380.0,16.71,16.71,16.61,16.68,431380.0
2024-01-16 09:50:00,16.69,16.76,16.68,16.7,315031.0,16.69,16.76,16.68,16.7,315031.0
2024-01-16 09:55:00,16.71,16.77,16.68,16.75,356333.0,16.71,16.77,16.68,16.75,356333.0
2024-01-16 10:00:00,16.75,16.83,16.73,16.8,605714.0,16.75,16.83,16.73,16.8,605714.0
2024-01-16 10:05:00,16.8,16.86,16.77,16.86,550062.0,16.8,16.86,16.77,16.86,550062.0
2024-01-16 10:10:00,16.85,16.93,16.85,16.91,434141.0,16.85,16.93,16.85,16.91,434141.0
2024-01-16 10:15:00,16.91,16.99,16.89,16.95,416997.0,16.91,16.99,16.89,16.95,416997.0
2024-01-16 10:20:00,16.96,16.96,16.9,16.93,304087.0,16.96,16.96,16.9,16.93,304087.0
2024-01-16 10:25:00,16.93,16.93,16.83,16.89,715787.0,16.93,16.93,16.83,16.89,715787.0
2024-01-16 10:30:00,16.88,16.96,16.85,16.95,421778.0,16.88,16.96,16.85,16.95,421778.0
2024-01-16 10:35:00,16.95,16.96,16.9,16.96,284297.0,16.95,16.96,16.9,16.96,284297.0
2024-01-16 10:40:00,16.96,17.0,16.94,16.98,285740.0,16.96,17.0,16.94,16.98,285740.0
2024-01-16 10:45:00,16.97,16.99,16.93,16.97,305847.0,16.97,16.99,16.93,16.97,305847.0
2024-01-16 10:50:00,16.97,16.98,16.9,16.92,296556.0,16.97,16.98,16.9,16.92,296556.0
2024-01-16 10:55:00,16.91,16.94,16.89,16.9,292699.0,16.91,16.94,16.89,16.9,292699.0
2024-01-16 11:00:00,16.9,16.9,16.81,16.85,481143.0,16.9,16.9,16.81,16.85,481143.0
2024-01-16 11:05:00,16.86,16.89,16.83,16.85,159048.0,16.86,16.89,16.83,16.85,159048.0
2024-01-16 11:10:00,16.85,16.92,16.82,16.88,555872.0,16.85,16.92,16.82,16.88,555872.0
2024-01-16 11:15:00,16.88,16.91,16.85,16.89,277241.0,16.88,16.91,16.85,16.89,277241.0
2024-01-16 11:20:00,16.89,16.95,16.88,16.95,216825.0,16.89,16.95,16.88,16.95,216825.0
2024-01-16 11:25:00,16.95,16.95,16.88,16.89,310822.0,16.95,16.95,16.88,16.89,310822.0
2024-01-16 11:30:00,16.89,16.95,16.88,16.94,218634.0,16.89,16.95,16.88,16.94,218634.0
2024-01-16 11:35:00,16.94,16.94,16.91,16.94,158505.0,16.94,16.94,16.91,16.94,158505.0
2024-01-16 11:40:00,16.93,16.94,16.88,16.93,480763.0,16.93,16.94,16.88,16.93,480763.0
2024-01-16 11:45:00,16.93,16.93,16.87,16.91,123892.0,16.93,16.93,16.87,16.91,123892.0
2024-01-16 11:50:00,16.9,16.92,16.86,16.88,96990.0,16.9,16.92,16.86,16.88,96990.0
2024-01-16 11:55:00,16.88,16.89,16.84,16.87,243923.0,16.88,16.89,16.84,16.87,243923.0
2024-01-16 12:00:00,16.87,16.91,16.85,16.91,195757.0,16.87,16.91,16.85,16.91,195757.0
2024-01-16 12:05:00,16.9,16.92,16.87,16.9,140131.0,16.9,16.92,16.87,16.9,140131.0
2024-01-16 12:10:00,16.91,16.95,16.9,16.93,193894.0,16.91,16.95,16.9,16.93,193894.0
2024-01-16 12:15:00,16.93,16.96,16.93,16.93,214992.0,16.93,16.96,16.93,16.93,214992.0
2024-01-16 12:20:00,16.93,16.97,16.92,16.96,184765.0,16.93,16.97,16.92,16.96,184765.0
2024-01-16 12:25:00,16.96,16.96,16.9,16.93,238011.0,16.96,16.96,16.9,16.93,238011.0
2024-01-16 12:30:00,16.92,16.94,16.91,16.93,96855.0,16.92,16.94,16.91,16.93,96855.0
2024-01-16 12:35:00,16.92,16.96,16.92,16.92,92124.0,16.92,16.96,16.92,16.92,92124.0
2024-01-16 12:40:00,16.92,16.94,16.9,16.91,220838.0,16.92,16.94,16.9,16.91,220838.0
2024-01-16 12:45:00,16.91,16.94,16.91,16.93,135005.0,16.91,16.94,16.91,16.93,135005.0
2024-01-16 12:50:00,16.92,16.96,16.92,16.96,101514.0,16.92,16.96,16.92,16.96,101514.0
2024-01-16 12:55:00,16.96,16.97,16.93,16.95,107063.0,16.96,16.97,16.93,16.95,107063.0
2024-01-16 13:00:00,16.95,16.99,16.95,16.98,137739.0,16.95,16.99,16.95,16.98,137739.0
2024-01-16 13:05:00,16.97,16.98,16.95,16.98,92984.0,16.97,16.98,16.95,16.98,92984.0
2024-01-16 13:10:00,16.98,17.03,16.98,17.03,217455.0,16.98,17.03,16.98,17.03,217455.0
2024-01-16 13:15:00,17.02,17.09,17.02,17.09,337565.0,17.02,17.09,17.02,17.09,337565.0
2024-01-16 13:20:00,17.09,17.1,17.05,17.08,217950.0,17.09,17.1,17.05,17.08,217950.0
2024-01-16 13:25:00,17.09,17.09,17.06,17.08,158498.0,17.09,17.09,17.06,17.08,158498.0
2024-01-16 13:30:00,17.07,17.08,17.05,17.06,154210.0,17.07,17.08,17.05,17.06,154210.0
2024-01-16 13:35:00,17.07,17.07,17.02,17.03,244632.0,17.07,17.07,17.02,17.03,244632.0
2024-01-16 13:40:00,17.03,17.04,16.99,17.0,186381.0,17.03,17.04,16.99,17.0,186381.0
2024-01-16 13:45:00,17.0,17.0,16.97,16.99,222163.0,17.0,17.0,16.97,16.99,222163.0
2024-01-16 13:50:00,16.98,17.0,16.97,17.0,146843.0,16.98,17.0,16.97,17.0,146843.0
2024-01-16 13:55:00,17.0,17.03,16.98,17.03,109151.0,17.0,17.03,16.98,17.03,109151.0
2024-01-16 14:00:00,17.03,17.05,17.02,17.04,148897.0,17.03,17.05,17.02,17.04,148897.0
2024-01-16 14:05:00,17.05,17.08,17.02,17.04,318027.0,17.05,17.08,17.02,17.04,318027.0
2024-01-16 14:10:00,17.04,17.05,16.99,17.03,166165.0,17.04,17.05,16.99,17.03,166165.0
2024-01-16 14:15:00,17.03,17.03,17.0,17.01,210131.0,17.03,17.03,17.0,17.01,210131.0
2024-01-16 14:20:00,17.01,17.02,16.99,17.02,126214.0,17.01,17.02,16.99,17.02,126214.0
2024-01-16 14:25:00,17.02,17.02,16.97,16.98,132174.0,17.02,17.02,16.97,16.98,132174.0
2024-01-16 14:30:00,16.98,16.99,16.94,16.98,302096.0,16.98,16.99,16.94,16.98,302096.0
2024-01-16 14:35:00,16.98,16.99,16.95,16.96,99407.0,16.98,16.99,16.95,16.96,99407.0
2024-01-16 14:40:00,16.96,16.97,16.93,16.94,154894.0,16.96,16.97,16.93,16.94,154894.0
2024-01-16 14:45:00,16.95,16.97,16.94,16.96,157751.0,16.95,16.97,16.94,16.96,157751.0
2024-01-16 14:50:00,16.96,16.98,16.94,16.96,189090.0,16.96,16.98,16.94,16.96,189090.0
2024-01-16 14:55:00,16.96,16.98,16.93,16.94,165988.0,16.96,16.98,16.93,16.94,165988.0
2024-01-16 15:00:00,16.94,16.97,16.94,16.96,166321.0,16.94,16.97,16.94,16.96,166321.0
2024-01-16 15:05:00,16.95,16.96,16.92,16.93,151273.0,16.95,16.96,16.92,16.93,151273.0
2024-01-16 15:10:00,16.93,16.95,16.92,16.93,201064.0,16.93,16.95,16.92,16.93,201064.0
2024-01-16 15:15:00,16.92,16.98,16.91,16.98,262152.0,16.92,16.98,16.91,16.98,262152.0
2024-01-16 15:20:00,16.98,16.98,16.95,16.96,110849.0,16.98,16.98,16.95,16.96,110849.0
2024-01-16 15:25:00,16.95,16.96,16.92,16.94,251695.0,16.95,16.96,16.92,16.94,251695.0
2024-01-16 15:30:00,16.95,16.98,16.94,16.96,204691.0,16.95,16.98,16.94,16.96,204691.0
2024-01-16 15:35:00,16.96,16.99,16.94,16.96,374257.0,16.96,16.99,16.94,16.96,374257.0
2024-01-16 15:40:00,16.96,16.97,16.93,16.95,262829.0,16.96,16.97,16.93,16.95,262829.0
2024-01-16 15:45:00,16.95,16.95,16.92,16.94,376368.0,16.95,16.95,16.92,16.94,376368.0
2024-01-16 15:50:00,16.93,16.99,16.93,16.98,432333.0,16.93,16.99,16.93,16.98,432333.0
2024-01-16 15:55:00,16.99,17.03,16.98,17.02,824468.0,16.99,17.03,16.98,17.02,824468.0
2024-01-17 09:30:00,16.57,16.83,16.57,16.79,628373.0,16.57,16.83,16.57,16.79,628373.0
2024-01-17 09:35:00,16.8,16.84,16.73,16.82,273364.0,16.8,16.84,16.73,16.82,273364.0
2024-01-17 09:40:00,16.82,16.88,16.76,16.82,313389.0,16.82,16.88,16.76,16.82,313389.0
2024-01-17 09:45:00,16.82,16.94,16.79,16.92,347034.0,16.82,16.94,16.79,16.92,347034.0
2024-01-17 09:50:00,16.92,16.92,16.81,16.83,259075.0,16.92,16.92,16.81,16.83,259075.0
2024-01-17 09:55:00,16.84,16.84,16.72,16.75,198277.0,16.84,16.84,16.72,16.75,198277.0
2024-01-17 10:00:00,16.75,16.88,16.74,16.86,217886.0,16.75,16.88,16.74,16.86,217886.0
2024-01-17 10:05:00,16.86,16.97,16.85,16.96,317260.0,16.86,16.97,16.85,16.96,317260.0
2024-01-17 10:10:00,16.95,16.98,16.91,16.95,333762.0,16.95,16.98,16.91,16.95,333762.0
2024-01-17 10:15:00,16.96,16.98,16.88,16.89,196863.0,16.96,16.98,16.88,16.89,196863.0
2024-01-17 10:20:00,16.89,16.96,16.88,16.96,214209.0,16.89,16.96,16.88,16.96,214209.0
2024-01-17 10:25:00,16.96,16.97,16.94,16.95,166175.0,16.96,16.97,16.94,16.95,166175.0
2024-01-17 10:30:00,16.95,16.95,16.9,16.92,150486.0,16.95,16.95,16.9,16.92,150486.0
2024-01-17 10:35:00,16.91,16.95,16.88,16.94,190518.0,16.91,16.95,16.88,16.94,190518.0
2024-01-17 10:40:00,16.94,16.96,16.88,16.89,140560.0,16.94,16.96,16.88,16.89,140560.0
2024-01-17 10:45:00,16.88,16.91,16.83,16.9,241843.0,16.88,16.91,16.83,16.9,241843.0
2024-01-17 10:50:00,16.89,16.92,16.85,16.86,128392.0,16.89,16.92,16.85,16.86,128392.0
2024-01-17 10:55:00,16.86,16.89,16.85,16.89,196694.0,16.86,16.89,16.85,16.89,196694.0
2024-01-17 11:00:00,16.89,16.95,16.88,16.94,153356.0,16.89,16.95,16.88,16.94,153356.0
2024-01-17 11:05:00,16.94,16.96,16.91,16.95,203025.0,16.94,16.96,16.91,16.95,203025.0
2024-01-17 11:10:00,16.95,16.97,16.9,16.91,135851.0,16.95,16.97,16.9,16.91,135851.0
2024-01-17 11:15:00,16.91,16.94,16.9,16.91,141511.0,16.91,16.94,16.9,16.91,141511.0
2024-01-17 11:20:00,16.91,16.93,16.89,16.91,180964.0,16.91,16.93,16.89,16.91,180964.0
2024-01-17 11:25:00,16.91,16.93,16.9,16.93,111652.0,16.91,16.93,16.9,16.93,111652.0
2024-01-17 11:30:00,16.93,16.93,16.89,16.91,147303.0,16.93,16.93,16.89,16.91,147303.0
2024-01-17 11:35:00,16.91,16.92,16.88,16.89,214299.0,16.91,16.92,16.88,16.89,214299.0
2024-01-17 11:40:00,16.89,16.92,16.89,16.91,156570.0,16.89,16.92,16.89,16.91,156570.0
2024-01-17 11:45:00,16.91,16.93,16.89,16.89,88274.0,16.91,16.93,16.89,16.89,88274.0
2024-01-17 11:50:00,16.9,16.93,16.9,16.93,76438.0,16.9,16.93,16.9,16.93,76438.0
2024-01-17 11:55:00,16.93,16.93,16.91,16.92,104019.0,16.93,16.93,16.91,16.92,104019.0
2024-01-17 12:00:00,16.91,16.93,16.87,16.89,120616.0,16.91,16.93,16.87,16.89,120616.0
2024-01-17 12:05:00,16.89,16.91,16.87,16.88,49720.0,16.89,16.91,16.87,16.88,49720.0
2024-01-17 12:10:00,16.88,16.91,16.87,16.88,100988.0,16.88,16.91,16.87,16.88,100988.0
2024-01-17 12:15:00,16.88,16.89,16.86,16.87,209880.0,16.88,16.89,16.86,16.87,209880.0
2024-01-17 12:20:00,16.88,16.9,16.87,16.9,127575.0,16.88,16.9,16.87,16.9,127575.0
2024-01-17 12:25:00,16.89,16.91,16.88,16.91,93383.0,16.89,16.91,16.88,16.91,93383.0
2024-01-17 12:30:00,16.9,16.93,16.9,16.91,131080.0,16.9,16.93,16.9,16.91,131080.0
2024-01-17 12:35:00,16.91,16.94,16.91,16.94,90626.0,16.91,16.94,16.91,16.94,90626.0
2024-01-17 12:40:00,16.94,16.95,16.9,16.93,100427.0,16.94,16.95,16.9,16.93,100427.0
2024-01-17 12:45:00,16.93,16.93,16.9,16.91,99770.0,16.93,16.93,16.9,16.91,99770.0
2024-01-17 12:50:00,16.92,16.96,16.91,16.95,84682.0,16.92,16.96,16.91,16.95,84682.0
2024-01-17 12:55:00,16.96,16.96,16.93,16.93,102128.0,16.96,16.96,16.93,16.93,102128.0
2024-01-17 13:00:00,16.94,16.96,16.92,16.96,141745.0,16.94,16.96,16.92,16.96,141745.0
2024-01-17 13:05:00,16.95,16.97,16.94,16.95,91124.0,16.95,16.97,16.94,16.95,91124.0
2024-01-17 13:10:00,16.94,16.95,16.92,16.93,128525.0,16.94,16.95,16.92,16.93,128525.0
2024-01-17 13:15:00,16.93,16.93,16.9,16.91,178772.0,16.93,16.93,16.9,16.91,178772.0
2024-01-17 13:20:00,16.91,16.91,16.88,16.89,126189.0,16.91,16.91,16.88,16.89,126189.0
2024-01-17 13:25:00,16.88,16.91,16.87,16.89,138231.0,16.88,16.91,16.87,16.89,138231.0
2024-01-17 13:30:00,16.88,16.9,16.87,16.88,59294.0,16.88,16.9,16.87,16.88,59294.0
2024-01-17 13:35:00,16.87,16.88,16.85,16.86,49378.0,16.87,16.88,16.85,16.86,49378.0
2024-01-17 13:40:00,16.86,16.87,16.85,16.86,125853.0,16.86,16.87,16.85,16.86,125853.0
2024-01-17 13:45:00,16.87,16.87,16.84,16.87,132563.0,16.87,16.87,16.84,16.87,132563.0
2024-01-17 13:50:00,16.87,16.89,16.86,16.88,286453.0,16.87,16.89,16.86,16.88,286453.0
2024-01-17 13:55:00,16.88,16.89,16.85,16.86,112757.0,16.88,16.89,16.85,16.86,112757.0
2024-01-17 14:00:00,16.86,16.9,16.85,16.89,136815.0,16.86,16.9,16.85,16.89,136815.0
2024-01-17 14:05:00,16.88,16.89,16.86,16.88,64056.0,16.88,16.89,16.86,16.88,64056.0
2024-01-17 14:10:00,16.88,16.89,16.86,16.87,91729.0,16.88,16.89,16.86,16.87,91729.0
2024-01-17 14:15:00,16.87,16.87,16.85,16.85,76321.0,16.87,16.87,16.85,16.85,76321.0
2024-01-17 14:20:00,16.86,16.89,16.85,16.89,146188.0,16.86,16.89,16.85,16.89,146188.0
2024-01-17 14:25:00,16.89,16.91,16.89,16.9,134997.0,16.89,16.91,16.89,16.9,134997.0
2024-01-17 14:30:00,16.9,16.91,16.88,16.89,95265.0,16.9,16.91,16.88,16.89,95265.0
2024-01-17 14:35:00,16.89,16.9,16.87,16.88,69570.0,16.89,16.9,16.87,16.88,69570.0
2024-01-17 14:40:00,16.88,16.9,16.87,16.9,72864.0,16.88,16.9,16.87,16.9,72864.0
2024-01-17 14:45:00,16.9,16.9,16.86,16.87,170865.0,16.9,16.9,16.86,16.87,170865.0
2024-01-17 14:50:00,16.86,16.89,16.86,16.88,113179.0,16.86,16.89,16.86,16.88,113179.0
2024-01-17 14:55:00,16.88,16.88,16.86,16.87,75421.0,16.88,16.88,16.86,16.87,75421.0
2024-01-17 15:00:00,16.87,16.87,16.83,16.84,188363.0,16.87,16.87,16.83,16.84,188363.0
2024-01-17 15:05:00,16.85,16.85,16.82,16.82,145099.0,16.85,16.85,16.82,16.82,145099.0
2024-01-17 15:10:00,16.83,16.83,16.8,16.82,87609.0,16.83,16.83,16.8,16.82,87609.0
2024-01-17 15:15:00,16.81,16.86,16.81,16.84,181998.0,16.81,16.86,16.81,16.84,181998.0
2024-01-17 15:20:00,16.84,16.86,16.82,16.83,137043.0,16.84,16.86,16.82,16.83,137043.0
2024-01-17 15:25:00,16.84,16.84,16.82,16.82,51854.0,16.84,16.84,16.82,16.82,51854.0
2024-01-17 15:30:00,16.82,16.84,16.81,16.84,149910.0,16.82,16.84,16.81,16.84,149910.0
2024-01-17 15:35:00,16.84,16.87,16.82,16.84,237731.0,16.84,16.87,16.82,16.84,237731.0
2024-01-17 15:40:00,16.85,16.86,16.83,16.85,255121.0,16.85,16.86,16.83,16.85,255121.0
2024-01-17 15:45:00,16.85,16.86,16.83,16.84,293091.0,16.85,16.86,16.83,16.84,293091.0
2024-01-17 15:50:00,16.84,16.87,16.84,16.85,265164.0,16.84,16.87,16.84,16.85,265164.0
2024-01-17 15:55:00,16.86,16.87,16.85,16.87,600759.0,16.86,16.87,16.85,16.87,600759.0
2024-01-18 09:30:00,17.12,17.28,17.12,17.22,887553.0,17.12,17.28,17.12,17.22,887553.0
2024-01-18 09:35:00,17.22,17.22,17.02,17.09,484908.0,17.22,17.22,17.02,17.09,484908.0
2024-01-18 09:40:00,17.1,17.2,17.08,17.16,314728.0,17.1,17.2,17.08,17.16,314728.0
2024-01-18 09:45:00,17.15,17.29,17.14,17.25,710360.0,17.15,17.29,17.14,17.25,710360.0
2024-01-18 09:50:00,17.26,17.3,17.19,17.25,475384.0,17.26,17.3,17.19,17.25,475384.0
2024-01-18 09:55:00,17.25,17.31,17.25,17.3,403855.0,17.25,17.31,17.25,17.3,403855.0
2024-01-18 10:00:00,17.3,17.35,17.25,17.32,508149.0,17.3,17.35,17.25,17.32,508149.0
2024-01-18 10:05:00,17.32,17.53,17.31,17.51,992337.0,17.32,17.53,17.31,17.51,992337.0
2024-01-18 10:10:00,17.5,17.58,17.46,17.57,721152.0,17.5,17.58,17.46,17.57,721152.0
2024-01-18 10:15:00,17.56,17.59,17.52,17.55,519994.0,17.56,17.59,17.52,17.55,519994.0
2024-01-18 10:20:00,17.54,17.65,17.52,17.65,778846.0,17.54,17.65,17.52,17.65,778846.0
2024-01-18 10:25:00,17.65,17.65,17.52,17.55,603643.0,17.65,17.65,17.52,17.55,603643.0
2024-01-18 10:30:00,17.55,17.56,17.5,17.56,411038.0,17.55,17.56,17.5,17.56,411038.0
2024-01-18 10:35:00,17.55,17.57,17.51,17.52,261034.0,17.55,17.57,17.51,17.52,261034.0
2024-01-18 10:40:00,17.53,17.55,17.48,17.49,960368.0,17.53,17.55,17.48,17.49,960368.0
2024-01-18 10:45:00,17.49,17.49,17.41,17.45,526296.0,17.49,17.49,17.41,17.45,526296.0
2024-01-18 10:50:00,17.45,17.48,17.4,17.46,350851.0,17.45,17.48,17.4,17.46,350851.0
2024-01-18 10:55:00,17.46,17.48,17.34,17.37,638622.0,17.46,17.48,17.34,17.37,638622.0
2024-01-18 11:00:00,17.36,17.37,17.3,17.3,381099.0,17.36,17.37,17.3,17.3,381099.0
2024-01-18 11:05:00,17.31,17.34,17.29,17.3,277237.0,17.31,17.34,17.29,17.3,277237.0
2024-01-18 11:10:00,17.3,17.35,17.27,17.3,269721.0,17.3,17.35,17.27,17.3,269721.0
2024-01-18 11:15:00,17.29,17.35,17.29,17.3,208482.0,17.29,17.35,17.29,17.3,208482.0
2024-01-18 11:20:00,17.31,17.34,17.29,17.32,219357.0,17.31,17.34,17.29,17.32,219357.0
2024-01-18 11:25:00,17.32,17.34,17.26,17.29,253940.0,17.32,17.34,17.26,17.29,253940.0
2024-01-18 11:30:00,17.29,17.34,17.27,17.33,259252.0,17.29,17.34,17.27,17.33,259252.0
2024-01-18 11:35:00,17.33,17.39,17.32,17.39,272370.0,17.33,17.39,17.32,17.39,272370.0
2024-01-18 11:40:00,17.39,17.4,17.36,17.38,233951.0,17.39,17.4,17.36,17.38,233951.0
2024-01-18 11:45:00,17.38,17.4,17.3,17.32,381754.0,17.38,17.4,17.3,17.32,381754.0
2024-01-18 11:50:00,17.32,17.34,17.28,17.3,246430.0,17.32,17.34,17.28,17.3,246430.0
2024-01-18 11:55:00,17.31,17.31,17.27,17.28,192652.0,17.31,17.31,17.27,17.28,192652.0
2024-01-18 12:00:00,17.28,17.29,17.19,17.2,542414.0,17.28,17.29,17.19,17.2,542414.0
2024-01-18 12:05:00,17.19,17.2,17.14,17.14,431717.0,17.19,17.2,17.14,17.14,431717.0
2024-01-18 12:10:00,17.14,17.16,17.08,17.13,334768.0,17.14,17.16,17.08,17.13,334768.0
2024-01-18 12:15:00,17.13,17.14,17.08,17.09,160595.0,17.13,17.14,17.08,17.09,160595.0
2024-01-18 12:20:00,17.09,17.12,17.06,17.09,212561.0,17.09,17.12,17.06,17.09,212561.0
2024-01-18 12:25:00,17.09,17.09,17.03,17.07,228482.0,17.09,17.09,17.03,17.07,228482.0
2024-01-18 12:30:00,17.07,17.07,17.03,17.04,296445.0,17.07,17.07,17.03,17.04,296445.0
2024-01-18 12:35:00,17.05,17.07,17.02,17.05,311127.0,17.05,17.07,17.02,17.05,311127.0
2024-01-18 12:40:00,17.04,17.07,17.03,17.05,236495.0,17.04,17.07,17.03,17.05,236495.0
2024-01-18 12:45:00,17.05,17.08,17.02,17.03,116248.0,17.05,17.08,17.02,17.03,116248.0
2024-01-18 12:50:00,17.02,17.03,16.94,16.98,537728.0,17.02,17.03,16.94,16.98,537728.0
2024-01-18 12:55:00,16.97,16.98,16.92,16.94,161615.0,16.97,16.98,16.92,16.94,161615.0
2024-01-18 13:00:00,16.94,16.94,16.9,16.9,132396.0,16.94,16.94,16.9,16.9,132396.0
2024-01-18 13:05:00,16.9,16.9,16.84,16.87,280947.0,16.9,16.9,16.84,16.87,280947.0
2024-01-18 13:10:00,16.87,16.9,16.84,16.88,331746.0,16.87,16.9,16.84,16.88,331746.0
2024-01-18 13:15:00,16.87,16.91,16.84,16.9,532382.0,16.87,16.91,16.84,16.9,532382.0
2024-01-18 13:20:00,16.91,16.95,16.9,16.94,479331.0,16.91,16.95,16.9,16.94,479331.0
2024-01-18 13:25:00,16.94,16.97,16.92,16.93,259867.0,16.94,16.97,16.92,16.93,259867.0
2024-01-18 13:30:00,16.93,17.0,16.92,16.97,178078.0,16.93,17.0,16.92,16.97,178078.0
2024-01-18 13:35:00,16.98,17.02,16.96,17.02,298553.0,16.98,17.02,16.96,17.02,298553.0
2024-01-18 13:40:00,17.02,17.04,16.99,17.04,225622.0,17.02,17.04,16.99,17.04,225622.0
2024-01-18 13:45:00,17.04,17.06,17.02,17.05,282723.0,17.04,17.06,17.02,17.05,282723.0
2024-01-18 13:50:00,17.05,17.07,17.03,17.04,129486.0,17.05,17.07,17.03,17.04,129486.0
2024-01-18 13:55:00,17.05,17.06,17.02,17.06,374391.0,17.05,17.06,17.02,17.06,374391.0
2024-01-18 14:00:00,17.06,17.11,17.04,17.09,396020.0,17.06,17.11,17.04,17.09,396020.0
2024-01-18 14:05:00,17.1,17.12,17.07,17.07,178221.0,17.1,17.12,17.07,17.07,178221.0
2024-01-18 14:10:00,17.07,17.09,17.06,17.09,163508.0,17.07,17.09,17.06,17.09,163508.0
2024-01-18 14:15:00,17.09,17.1,17.06,17.09,238560.0,17.09,17.1,17.06,17.09,238560.0
2024-01-18 14:20:00,17.09,17.13,17.06,17.13,447510.0,17.09,17.13,17.06,17.13,447510.0
2024-01-18 14:25:00,17.12,17.13,17.09,17.11,109795.0,17.12,17.13,17.09,17.11,109795.0
2024-01-18 14:30:00,17.11,17.14,17.1,17.13,194782.0,17.11,17.14,17.1,17.13,194782.0
2024-01-18 14:35:00,17.13,17.14,17.09,17.09,237799.0,17.13,17.14,17.09,17.09,237799.0
2024-01-18 14:40:00,17.1,17.13,17.09,17.1,357943.0,17.1,17.13,17.09,17.1,357943.0
2024-01-18 14:45:00,17.11,17.11,17.07,17.09,329311.0,17.11,17.11,17.07,17.09,329311.0
2024-01-18 14:50:00,17.09,17.14,17.08,17.13,256082.0,17.09,17.14,17.08,17.13,256082.0
2024-01-18 14:55:00,17.13,17.14,17.12,17.14,96988.0,17.13,17.14,17.12,17.14,96988.0
2024-01-18 15:00:00,17.14,17.16,17.11,17.15,135809.0,17.14,17.16,17.11,17.15,135809.0
2024-01-18 15:05:00,17.16,17.22,17.15,17.21,229459.0,17.16,17.22,17.15,17.21,229459.0
2024-01-18 15:10:00,17.21,17.21,17.18,17.2,155787.0,17.21,17.21,17.18,17.2,155787.0
2024-01-18 15:15:00,17.19,17.2,17.17,17.19,284851.0,17.19,17.2,17.17,17.19,284851.0
2024-01-18 15:20:00,17.19,17.22,17.18,17.21,187463.0,17.19,17.22,17.18,17.21,187463.0
2024-01-18 15:25:00,17.22,17.23,17.2,17.23,243104.0,17.22,17.23,17.2,17.23,243104.0
2024-01-18 15:30:00,17.23,17.25,17.21,17.23,510242.0,17.23,17.25,17.21,17.23,510242.0
2024-01-18 15:35:00,17.23,17.24,17.2,17.21,261753.0,17.23,17.24,17.2,17.21,261753.0
2024-01-18 15:40:00,17.2,17.23,17.19,17.21,257867.0,17.2,17.23,17.19,17.21,257867.0
2024-01-18 15:45:00,17.21,17.25,17.21,17.25,318042.0,17.21,17.25,17.21,17.25,318042.0
2024-01-18 15:50:00,17.25,17.28,17.24,17.27,558410.0,17.25,17.28,17.24,17.27,558410.0
2024-01-18 15:55:00,17.26,17.28,17.26,17.28,876673.0,17.26,17.28,17.26,17.28,876673.0
2024-01-19 09:30:00,17.22,17.22,17.09,17.12,1174780.0,17.22,17.22,17.09,17.12,1174780.0
2024-01-19 09:35:00,17.12,17.13,16.97,16.98,476554.0,17.12,17.13,16.97,16.98,476554.0
2024-01-19 09:40:00,16.98,17.0,16.91,16.98,427227.0,16.98,17.0,16.91,16.98,427227.0
2024-01-19 09:45:00,16.98,17.01,16.85,16.89,457508.0,16.98,17.01,16.85,16.89,457508.0
2024-01-19 09:50:00,16.88,16.93,16.82,16.9,284372.0,16.88,16.93,16.82,16.9,284372.0
2024-01-19 09:55:00,16.9,16.95,16.85,16.94,251218.0,16.9,16.95,16.85,16.94,251218.0
2024-01-19 10:00:00,16.94,17.05,16.94,17.04,409254.0,16.94,17.05,16.94,17.04,409254.0
2024-01-19 10:05:00,17.04,17.05,16.95,17.01,271983.0,17.04,17.05,16.95,17.01,271983.0
2024-01-19 10:10:00,17.0,17.07,16.98,17.04,360122.0,17.0,17.07,16.98,17.04,360122.0
2024-01-19 10:15:00,17.04,17.07,17.01,17.03,277242.0,17.04,17.07,17.01,17.03,277242.0
2024-01-19 10:20:00,17.03,17.05,16.99,17.05,199166.0,17.03,17.05,16.99,17.05,199166.0
2024-01-19 10:25:00,17.05,17.05,16.97,16.99,183679.0,17.05,17.05,16.97,16.99,183679.0
2024-01-19 10:30:00,17.0,17.0,16.93,16.96,205136.0,17.0,17.0,16.93,16.96,205136.0
2024-01-19 10:35:00,16.96,17.0,16.95,16.96,243000.0,16.96,17.0,16.95,16.96,243000.0
2024-01-19 10:40:00,16.96,17.0,16.94,16.95,153658.0,16.96,17.0,16.94,16.95,153658.0
2024-01-19 10:45:00,16.95,16.98,16.93,16.93,153223.0,16.95,16.98,16.93,16.93,153223.0
2024-01-19 10:50:00,16.93,16.95,16.91,16.95,180583.0,16.93,16.95,16.91,16.95,180583.0
2024-01-19 10:55:00,16.95,16.99,16.94,16.98,167620.0,16.95,16.99,16.94,16.98,167620.0
2024-01-19 11:00:00,16.97,17.09,16.97,17.08,199020.0,16.97,17.09,16.97,17.08,199020.0
2024-01-19 11:05:00,17.08,17.11,17.06,17.08,319425.0,17.08,17.11,17.06,17.08,319425.0
2024-01-19 11:10:00,17.08,17.12,17.07,17.07,154100.0,17.08,17.12,17.07,17.07,154100.0
2024-01-19 11:15:00,17.07,17.08,17.04,17.05,189144.0,17.07,17.08,17.04,17.05,189144.0
2024-01-19 11:20:00,17.05,17.05,17.02,17.05,100051.0,17.05,17.05,17.02,17.05,100051.0
2024-01-19 11:25:00,17.05,17.05,17.0,17.03,217179.0,17.05,17.05,17.0,17.03,217179.0
2024-01-19 11:30:00,17.02,17.05,17.02,17.04,148358.0,17.02,17.05,17.02,17.04,148358.0
2024-01-19 11:35:00,17.04,17.05,16.99,17.0,164486.0,17.04,17.05,16.99,17.0,164486.0
2024-01-19 11:40:00,17.0,17.03,16.99,17.02,102854.0,17.0,17.03,16.99,17.02,102854.0
2024-01-19 11:45:00,17.01,17.02,16.99,17.0,91135.0,17.01,17.02,16.99,17.0,91135.0
2024-01-19 11:50:00,17.0,17.05,16.99,17.04,148413.0,17.0,17.05,16.99,17.04,148413.0
2024-01-19 11:55:00,17.04,17.05,17.02,17.03,83228.0,17.04,17.05,17.02,17.03,83228.0
2024-01-19 12:00:00,17.03,17.03,16.99,17.0,102222.0,17.03,17.03,16.99,17.0,102222.0
2024-01-19 12:05:00,17.01,17.02,16.99,17.0,46108.0,17.01,17.02,16.99,17.0,46108.0
2024-01-19 12:10:00,16.99,17.01,16.97,16.99,198102.0,16.99,17.01,16.97,16.99,198102.0
2024-01-19 12:15:00,17.0,17.03,16.99,17.03,137319.0,17.0,17.03,16.99,17.03,137319.0
2024-01-19 12:20:00,17.03,17.03,17.01,17.03,42031.0,17.03,17.03,17.01,17.03,42031.0
2024-01-19 12:25:00,17.03,17.05,17.02,17.05,159899.0,17.03,17.05,17.02,17.05,159899.0
2024-01-19 12:30:00,17.05,17.09,17.05,17.07,254642.0,17.05,17.09,17.05,17.07,254642.0
2024-01-19 12:35:00,17.07,17.08,17.05,17.06,104826.0,17.07,17.08,17.05,17.06,104826.0
2024-01-19 12:40:00,17.07,17.08,17.02,17.07,296681.0,17.07,17.08,17.02,17.07,296681.0
2024-01-19 12:45:00,17.07,17.08,17.05,17.05,82311.0,17.07,17.08,17.05,17.05,82311.0
2024-01-19 12:50:00,17.06,17.1,17.05,17.1,105317.0,17.06,17.1,17.05,17.1,105317.0
2024-01-19 12:55:00,17.09,17.15,17.09,17.15,199459.0,17.09,17.15,17.09,17.15,199459.0
2024-01-19 13:00:00,17.15,17.15,17.12,17.14,113786.0,17.15,17.15,17.12,17.14,113786.0
2024-01-19 13:05:00,17.15,17.15,17.13,17.14,111145.0,17.15,17.15,17.13,17.14,111145.0
2024-01-19 13:10:00,17.14,17.19,17.14,17.18,194272.0,17.14,17.19,17.14,17.18,194272.0
2024-01-19 13:15:00,17.18,17.19,17.14,17.14,149225.0,17.18,17.19,17.14,17.14,149225.0
2024-01-19 13:20:00,17.14,17.18,17.14,17.16,71680.0,17.14,17.18,17.14,17.16,71680.0
2024-01-19 13:25:00,17.17,17.17,17.15,17.16,76649.0,17.17,17.17,17.15,17.16,76649.0
2024-01-19 13:30:00,17.16,17.16,17.13,17.15,94613.0,17.16,17.16,17.13,17.15,94613.0
2024-01-19 13:35:00,17.16,17.17,17.1,17.12,282227.0,17.16,17.17,17.1,17.12,282227.0
2024-01-19 13:40:00,17.13,17.13,17.12,17.13,27448.0,17.13,17.13,17.12,17.13,27448.0
2024-01-19 13:45:00,17.13,17.13,17.1,17.13,126583.0,17.13,17.13,17.1,17.13,126583.0
2024-01-19 13:50:00,17.12,17.14,17.11,17.12,130095.0,17.12,17.14,17.11,17.12,130095.0
2024-01-19 13:55:00,17.12,17.16,17.11,17.16,132449.0,17.12,17.16,17.11,17.16,132449.0
2024-01-19 14:00:00,17.16,17.17,17.14,17.15,95457.0,17.16,17.17,17.14,17.15,95457.0
2024-01-19 14:05:00,17.16,17.17,17.14,17.16,74933.0,17.16,17.17,17.14,17.16,74933.0
2024-01-19 14:10:00,17.16,17.17,17.15,17.16,127925.0,17.16,17.17,17.15,17.16,127925.0
2024-01-19 14:15:00,17.16,17.17,17.15,17.16,88830.0,17.16,17.17,17.15,17.16,88830.0
2024-01-19 14:20:00,17.15,17.19,17.14,17.19,166810.0,17.15,17.19,17.14,17.19,166810.0
2024-01-19 14:25:00,17.19,17.21,17.17,17.19,194076.0,17.19,17.21,17.17,17.19,194076.0
2024-01-19 14:30:00,17.19,17.2,17.16,17.17,116131.0,17.19,17.2,17.16,17.17,116131.0
2024-01-19 14:35:00,17.17,17.2,17.15,17.2,161451.0,17.17,17.2,17.15,17.2,161451.0
2024-01-19 14:40:00,17.2,17.22,17.19,17.21,152538.0,17.2,17.22,17.19,17.21,152538.0
2024-01-19 14:45:00,17.21,17.22,17.19,17.22,161991.0,17.21,17.22,17.19,17.22,161991.0
2024-01-19 14:50:00,17.21,17.25,17.2,17.25,194147.0,17.21,17.25,17.2,17.25,194147.0
2024-01-19 14:55:00,17.25,17.27,17.24,17.26,177222.0,17.25,17.27,17.24,17.26,177222.0
2024-01-19 15:00:00,17.26,17.28,17.25,17.26,180375.0,17.26,17.28,17.25,17.26,180375.0
2024-01-19 15:05:00,17.25,17.27,17.24,17.25,172130.0,17.25,17.27,17.24,17.25,172130.0
2024-01-19 15:10:00,17.25,17.28,17.23,17.28,403137.0,17.25,17.28,17.23,17.28,403137.0
2024-01-19 15:15:00,17.28,17.3,17.27,17.29,419412.0,17.28,17.3,17.27,17.29,419412.0
2024-01-19 15:20:00,17.29,17.29,17.25,17.29,238352.0,17.29,17.29,17.25,17.29,238352.0
2024-01-19 15:25:00,17.29,17.31,17.28,17.3,306070.0,17.29,17.31,17.28,17.3,306070.0
2024-01-19 15:30:00,17.31,17.31,17.27,17.29,349195.0,17.31,17.31,17.27,17.29,349195.0
2024-01-19 15:35:00,17.29,17.32,17.28,17.3,360132.0,17.29,17.32,17.28,17.3,360132.0
2024-01-19 15:40:00,17.3,17.33,17.29,17.3,311081.0,17.3,17.33,17.29,17.3,311081.0
2024-01-19 15:45:00,17.3,17.32,17.29,17.3,616981.0,17.3,17.32,17.29,17.3,616981.0
2024-01-19 15:50:00,17.3,17.3,17.28,17.3,493801.0,17.3,17.3,17.28,17.3,493801.0
2024-01-19 15:55:00,17.3,17.35,17.29,17.34,1593839.0,17.3,17.35,17.29,17.34,1593839.0
2024-01-22 09:30:00,17.5,17.55,17.33,17.37,1333377.0,17.5,17.55,17.33,17.37,1333377.0
2024-01-22 09:35:00,17.36,17.4,17.16,17.19,590076.0,17.36,17.4,17.16,17.19,590076.0
2024-01-22 09:40:00,17.19,17.23,17.08,17.11,736742.0,17.19,17.23,17.08,17.11,736742.0
2024-01-22 09:45:00,17.11,17.13,16.95,16.98,753846.0,17.11,17.13,16.95,16.98,753846.0
2024-01-22 09:50:00,16.98,17.18,16.98,17.18,723064.0,16.98,17.18,16.98,17.18,723064.0
2024-01-22 09:55:00,17.18,17.29,17.16,17.27,976499.0,17.18,17.29,17.16,17.27,976499.0
2024-01-22 10:00:00,17.27,17.37,17.26,17.28,784639.0,17.27,17.37,17.26,17.28,784639.0
2024-01-22 10:05:00,17.28,17.3,17.18,17.2,530941.0,17.28,17.3,17.18,17.2,530941.0
2024-01-22 10:10:00,17.2,17.22,17.14,17.21,344960.0,17.2,17.22,17.14,17.21,344960.0
2024-01-22 10:15:00,17.21,17.25,17.13,17.14,553527.0,17.21,17.25,17.13,17.14,553527.0
2024-01-22 10:20:00,17.14,17.18,17.07,17.18,616229.0,17.14,17.18,17.07,17.18,616229.0
2024-01-22 10:25:00,17.18,17.2,17.08,17.1,440181.0,17.18,17.2,17.08,17.1,440181.0
2024-01-22 10:30:00,17.09,17.18,17.07,17.16,339067.0,17.09,17.18,17.07,17.16,339067.0
2024-01-22 10:35:00,17.15,17.16,17.08,17.09,483576.0,17.15,17.16,17.08,17.09,483576.0
2024-01-22 10:40:00,17.09,17.09,17.0,17.02,1011222.0,17.09,17.09,17.0,17.02,1011222.0
2024-01-22 10:45:00,17.01,17.06,16.96,16.96,894309.0,17.01,17.06,16.96,16.96,894309.0
2024-01-22 10:50:00,16.97,17.04,16.96,17.03,624122.0,16.97,17.04,16.96,17.03,624122.0
2024-01-22 10:55:00,17.03,17.05,16.98,17.01,347522.0,17.03,17.05,16.98,17.01,347522.0
2024-01-22 11:00:00,17.01,17.03,16.96,16.96,522743.0,17.01,17.03,16.96,16.96,522743.0
2024-01-22 11:05:00,16.96,17.01,16.94,16.95,868182.0,16.96,17.01,16.94,16.95,868182.0
2024-01-22 11:10:00,16.95,16.98,16.92,16.95,762983.0,16.95,16.98,16.92,16.95,762983.0
2024-01-22 11:15:00,16.95,17.03,16.94,17.0,740746.0,16.95,17.03,16.94,17.0,740746.0
2024-01-22 11:20:00,17.0,17.01,16.96,16.98,241673.0,17.0,17.01,16.96,16.98,241673.0
2024-01-22 11:25:00,16.99,17.02,16.99,17.01,295972.0,16.99,17.02,16.99,17.01,295972.0
2024-01-22 11:30:00,17.01,17.06,17.0,17.02,927185.0,17.01,17.06,17.0,17.02,927185.0
2024-01-22 11:35:00,17.02,17.03,16.99,17.0,500905.0,17.02,17.03,16.99,17.0,500905.0
2024-01-22 11:40:00,17.0,17.0,16.95,16.96,296958.0,17.0,17.0,16.95,16.96,296958.0
2024-01-22 11:45:00,16.96,16.98,16.89,16.9,462893.0,16.96,16.98,16.89,16.9,462893.0
2024-01-22 11:50:00,16.89,16.93,16.89,16.92,194038.0,16.89,16.93,16.89,16.92,194038.0
2024-01-22 11:55:00,16.91,16.96,16.89,16.9,525569.0,16.91,16.96,16.89,16.9,525569.0
2024-01-22 12:00:00,16.89,16.9,16.86,16.86,486820.0,16.89,16.9,16.86,16.86,486820.0
2024-01-22 12:05:00,16.86,16.88,16.83,16.87,660461.0,16.86,16.88,16.83,16.87,660461.0
2024-01-22 12:10:00,16.87,16.91,16.87,16.88,361975.0,16.87,16.91,16.87,16.88,361975.0
2024-01-22 12:15:00,16.88,16.88,16.83,16.83,316519.0,16.88,16.88,16.83,16.83,316519.0
2024-01-22 12:20:00,16.84,16.84,16.83,16.84,385387.0,16.84,16.84,16.83,16.84,385387.0
2024-01-22 12:25:00,16.83,16.84,16.78,16.8,830111.0,16.83,16.84,16.78,16.8,830111.0
2024-01-22 12:30:00,16.8,16.86,16.78,16.8,685761.0,16.8,16.86,16.78,16.8,685761.0
2024-01-22 12:35:00,16.8,16.81,16.77,16.78,646926.0,16.8,16.81,16.77,16.78,646926.0
2024-01-22 12:40:00,16.79,16.79,16.73,16.75,552895.0,16.79,16.79,16.73,16.75,552895.0
2024-01-22 12:45:00,16.76,16.76,16.71,16.71,483769.0,16.76,16.76,16.71,16.71,483769.0
2024-01-22 12:50:00,16.71,16.72,16.67,16.68,707348.0,16.71,16.72,16.67,16.68,707348.0
2024-01-22 12:55:00,16.67,16.7,16.65,16.68,460368.0,16.67,16.7,16.65,16.68,460368.0
2024-01-22 13:00:00,16.68,16.68,16.65,16.66,426600.0,16.68,16.68,16.65,16.66,426600.0
2024-01-22 13:05:00,16.66,16.67,16.61,16.64,609142.0,16.66,16.67,16.61,16.64,609142.0
2024-01-22 13:10:00,16.63,16.7,16.62,16.69,354546.0,16.63,16.7,16.62,16.69,354546.0
2024-01-22 13:15:00,16.69,16.71,16.67,16.71,280755.0,16.69,16.71,16.67,16.71,280755.0
2024-01-22 13:20:00,16.71,16.78,16.7,16.71,457872.0,16.71,16.78,16.7,16.71,457872.0
2024-01-22 13:25:00,16.71,16.72,16.66,16.71,387545.0,16.71,16.72,16.66,16.71,387545.0
2024-01-22 13:30:00,16.71,16.74,16.65,16.66,438256.0,16.71,16.74,16.65,16.66,438256.0
2024-01-22 13:35:00,16.65,16.67,16.63,16.64,395238.0,16.65,16.67,16.63,16.64,395238.0
2024-01-22 13:40:00,16.64,16.65,16.57,16.57,705484.0,16.64,16.65,16.57,16.57,705484.0
2024-01-22 13:45:00,16.57,16.59,16.54,16.54,569821.0,16.57,16.59,16.54,16.54,569821.0
2024-01-22 13:50:00,16.55,16.62,16.54,16.61,694955.0,16.55,16.62,16.54,16.61,694955.0
2024-01-22 13:55:00,16.61,16.61,16.58,16.6,251403.0,16.61,16.61,16.58,16.6,251403.0
2024-01-22 14:00:00,16.6,16.6,16.58,16.6,281640.0,16.6,16.6,16.58,16.6,281640.0
2024-01-22 14:05:00,16.6,16.6,16.56,16.58,270921.0,16.6,16.6,16.56,16.58,270921.0
2024-01-22 14:10:00,16.57,16.58,16.49,16.49,762089.0,16.57,16.58,16.49,16.49,762089.0
2024-01-22 14:15:00,16.49,16.51,16.46,16.48,379021.0,16.49,16.51,16.46,16.48,379021.0
2024-01-22 14:20:00,16.48,16.5,16.46,16.5,258364.0,16.48,16.5,16.46,16.5,258364.0
2024-01-22 14:25:00,16.49,16.5,16.46,16.5,320617.0,16.49,16.5,16.46,16.5,320617.0
2024-01-22 14:30:00,16.5,16.5,16.43,16.44,587601.0,16.5,16.5,16.43,16.44,587601.0
2024-01-22 14:35:00,16.44,16.55,16.42,16.49,593980.0,16.44,16.55,16.42,16.49,593980.0
2024-01-22 14:40:00,16.49,16.5,16.41,16.41,768339.0,16.49,16.5,16.41,16.41,768339.0
2024-01-22 14:45:00,16.41,16.48,16.4,16.44,830735.0,16.41,16.48,16.4,16.44,830735.0
2024-01-22 14:50:00,16.43,16.44,16.38,16.39,673523.0,16.43,16.44,16.38,16.39,673523.0
2024-01-22 14:55:00,16.39,16.48,16.39,16.46,1096067.0,16.39,16.48,16.39,16.46,1096067.0
2024-01-22 15:00:00,16.47,16.54,16.44,16.5,1152099.0,16.47,16.54,16.44,16.5,1152099.0
2024-01-22 15:05:00,16.5,16.59,16.49,16.59,606672.0,16.5,16.59,16.49,16.59,606672.0
2024-01-22 15:10:00,16.59,16.65,16.56,16.64,744860.0,16.59,16.65,16.56,16.64,744860.0
2024-01-22 15:15:00,16.65,16.8,16.64,16.76,1854800.0,16.65,16.8,16.64,16.76,1854800.0
2024-01-22 15:20:00,16.77,16.82,16.74,16.75,698157.0,16.77,16.82,16.74,16.75,698157.0
2024-01-22 15:25:00,16.76,16.79,16.75,16.77,486737.0,16.76,16.79,16.75,16.77,486737.0
2024-01-22 15:30:00,16.77,16.79,16.73,16.75,574324.0,16.77,16.79,16.73,16.75,574324.0
2024-01-22 15:35:00,16.75,16.75,16.72,16.75,740545.0,16.75,16.75,16.72,16.75,740545.0
2024-01-22 15:40:00,16.75,16.79,16.7,16.71,825606.0,16.75,16.79,16.7,16.71,825606.0
2024-01-22 15:45:00,16.71,16.72,16.64,16.66,1144043.0,16.71,16.72,16.64,16.66,1144043.0
2024-01-22 15:50:00,16.66,16.69,16.64,16.66,1370555.0,16.66,16.69,16.64,16.66,1370555.0
2024-01-22 15:55:00,16.66,16.67,16.62,16.64,2498782.0,16.66,16.67,16.62,16.64,2498782.0
2024-01-23 09:30:00,16.51,16.66,16.48,16.52,1408537.0,16.51,16.66,16.48,16.52,1408537.0
2024-01-23 09:35:00,16.52,16.7,16.48,16.68,1519684.0,16.52,16.7,16.48,16.68,1519684.0
2024-01-23 09:40:00,16.69,16.78,16.6,16.71,1201788.0,16.69,16.78,16.6,16.71,1201788.0
2024-01-23 09:45:00,16.71,16.75,16.59,16.6,843863.0,16.71,16.75,16.59,16.6,843863.0
2024-01-23 09:50:00,16.61,16.63,16.55,16.57,409508.0,16.61,16.63,16.55,16.57,409508.0
2024-01-23 09:55:00,16.56,16.59,16.51,16.51,456991.0,16.56,16.59,16.51,16.51,456991.0
2024-01-23 10:00:00,16.51,16.56,16.42,16.43,541587.0,16.51,16.56,16.42,16.43,541587.0
2024-01-23 10:05:00,16.43,16.53,16.42,16.51,418884.0,16.43,16.53,16.42,16.51,418884.0
2024-01-23 10:10:00,16.51,16.54,16.45,16.48,348609.0,16.51,16.54,16.45,16.48,348609.0
2024-01-23 10:15:00,16.48,16.51,16.45,16.46,569367.0,16.48,16.51,16.45,16.46,569367.0
2024-01-23 10:20:00,16.46,16.5,16.4,16.42,801610.0,16.46,16.5,16.4,16.42,801610.0
2024-01-23 10:25:00,16.41,16.45,16.4,16.44,354254.0,16.41,16.45,16.4,16.44,354254.0
2024-01-23 10:30:00,16.43,16.44,16.37,16.38,612980.0,16.43,16.44,16.37,16.38,612980.0
2024-01-23 10:35:00,16.37,16.42,16.33,16.35,699382.0,16.37,16.42,16.33,16.35,699382.0
2024-01-23 10:40:00,16.36,16.36,16.26,16.31,998850.0,16.36,16.36,16.26,16.31,998850.0
2024-01-23 10:45:00,16.3,16.37,16.29,16.37,436913.0,16.3,16.37,16.29,16.37,436913.0
2024-01-23 10:50:00,16.37,16.39,16.33,16.38,516126.0,16.37,16.39,16.33,16.38,516126.0
2024-01-23 10:55:00,16.38,16.45,16.37,16.45,787568.0,16.38,16.45,16.37,16.45,787568.0
2024-01-23 11:00:00,16.45,16.47,16.4,16.41,377381.0,16.45,16.47,16.4,16.41,377381.0
2024-01-23 11:05:00,16.42,16.46,16.41,16.45,441779.0,16.42,16.46,16.41,16.45,441779.0
2024-01-23 11:10:00,16.45,16.49,16.43,16.46,831552.0,16.45,16.49,16.43,16.46,831552.0
2024-01-23 11:15:00,16.45,16.48,16.44,16.47,383587.0,16.45,16.48,16.44,16.47,383587.0
2024-01-23 11:20:00,16.46,16.47,16.4,16.43,251690.0,16.46,16.47,16.4,16.43,251690.0
2024-01-23 11:25:00,16.43,16.43,16.34,16.39,564561.0,16.43,16.43,16.34,16.39,564561.0
2024-01-23 11:30:00,16.39,16.39,16.32,16.33,481545.0,16.39,16.39,16.32,16.33,481545.0
2024-01-23 11:35:00,16.32,16.38,16.32,16.35,280620.0,16.32,16.38,16.32,16.35,280620.0
2024-01-23 11:40:00,16.35,16.37,16.32,16.35,252275.0,16.35,16.37,16.32,16.35,252275.0
2024-01-23 11:45:00,16.35,16.35,16.31,16.32,248170.0,16.35,16.35,16.31,16.32,248170.0
2024-01-23 11:50:00,16.32,16.37,16.31,16.34,427912.0,16.32,16.37,16.31,16.34,427912.0
2024-01-23 11:55:00,16.34,16.38,16.31,16.38,390076.0,16.34,16.38,16.31,16.38,390076.0
2024-01-23 12:00:00,16.38,16.41,16.36,16.38,427099.0,16.38,16.41,16.36,16.38,427099.0
2024-01-23 12:05:00,16.38,16.4,16.37,16.39,383306.0,16.38,16.4,16.37,16.39,383306.0
2024-01-23 12:10:00,16.39,16.4,16.35,16.38,255232.0,16.39,16.4,16.35,16.38,255232.0
2024-01-23 12:15:00,16.38,16.39,16.36,16.38,123148.0,16.38,16.39,16.36,16.38,123148.0
2024-01-23 12:20:00,16.38,16.38,16.33,16.35,287146.0,16.38,16.38,16.33,16.35,287146.0
2024-01-23 12:25:00,16.35,16.38,16.33,16.35,279255.0,16.35,16.38,16.33,16.35,279255.0
2024-01-23 12:30:00,16.35,16.36,16.3,16.31,318307.0,16.35,16.36,16.3,16.31,318307.0
2024-01-23 12:35:00,16.31,16.33,16.29,16.32,322895.0,16.31,16.33,16.29,16.32,322895.0
2024-01-23 12:40:00,16.31,16.32,16.27,16.28,393640.0,16.31,16.32,16.27,16.28,393640.0
2024-01-23 12:45:00,16.28,16.29,16.22,16.23,488342.0,16.28,16.29,16.22,16.23,488342.0
2024-01-23 12:50:00,16.23,16.27,16.21,16.27,336124.0,16.23,16.27,16.21,16.27,336124.0
2024-01-23 12:55:00,16.27,16.31,16.26,16.31,349356.0,16.27,16.31,16.26,16.31,349356.0
2024-01-23 13:00:00,16.3,16.33,16.3,16.3,238299.0,16.3,16.33,16.3,16.3,238299.0
2024-01-23 13:05:00,16.3,16.33,16.27,16.3,267105.0,16.3,16.33,16.27,16.3,267105.0
2024-01-23 13:10:00,16.31,16.32,16.29,16.3,188825.0,16.31,16.32,16.29,16.3,188825.0
2024-01-23 13:15:00,16.3,16.31,16.26,16.28,185740.0,16.3,16.31,16.26,16.28,185740.0
2024-01-23 13:20:00,16.28,16.3,16.27,16.3,93677.0,16.28,16.3,16.27,16.3,93677.0
2024-01-23 13:25:00,16.3,16.31,16.27,16.28,273329.0,16.3,16.31,16.27,16.28,273329.0
2024-01-23 13:30:00,16.28,16.31,16.26,16.27,275478.0,16.28,16.31,16.26,16.27,275478.0
2024-01-23 13:35:00,16.28,16.28,16.21,16.23,277942.0,16.28,16.28,16.21,16.23,277942.0
2024-01-23 13:40:00,16.23,16.25,16.21,16.25,217476.0,16.23,16.25,16.21,16.25,217476.0
2024-01-23 13:45:00,16.25,16.3,16.25,16.28,429201.0,16.25,16.3,16.25,16.28,429201.0
2024-01-23 13:50:00,16.29,16.3,16.28,16.3,172897.0,16.29,16.3,16.28,16.3,172897.0
2024-01-23 13:55:00,16.3,16.3,16.26,16.28,200465.0,16.3,16.3,16.26,16.28,200465.0
2024-01-23 14:00:00,16.28,16.29,16.25,16.29,163555.0,16.28,16.29,16.25,16.29,163555.0
2024-01-23 14:05:00,16.29,16.3,16.27,16.29,142324.0,16.29,16.3,16.27,16.29,142324.0
2024-01-23 14:10:00,16.28,16.32,16.28,16.32,252486.0,16.28,16.32,16.28,16.32,252486.0
2024-01-23 14:15:00,16.32,16.32,16.27,16.27,195285.0,16.32,16.32,16.27,16.27,195285.0
2024-01-23 14:20:00,16.27,16.28,16.24,16.25,225704.0,16.27,16.28,16.24,16.25,225704.0
2024-01-23 14:25:00,16.25,16.26,16.23,16.25,274660.0,16.25,16.26,16.23,16.25,274660.0
2024-01-23 14:30:00,16.25,16.25,16.23,16.23,167047.0,16.25,16.25,16.23,16.23,167047.0
2024-01-23 14:35:00,16.23,16.26,16.23,16.26,213162.0,16.23,16.26,16.23,16.26,213162.0
2024-01-23 14:40:00,16.26,16.26,16.21,16.21,357527.0,16.26,16.26,16.21,16.21,357527.0
2024-01-23 14:45:00,16.21,16.26,16.21,16.25,208003.0,16.21,16.26,16.21,16.25,208003.0
2024-01-23 14:50:00,16.25,16.27,16.24,16.26,125781.0,16.25,16.27,16.24,16.26,125781.0
2024-01-23 14:55:00,16.26,16.3,16.25,16.3,235985.0,16.26,16.3,16.25,16.3,235985.0
2024-01-23 15:00:00,16.29,16.33,16.29,16.32,202984.0,16.29,16.33,16.29,16.32,202984.0
2024-01-23 15:05:00,16.32,16.33,16.3,16.32,195538.0,16.32,16.33,16.3,16.32,195538.0
2024-01-23 15:10:00,16.32,16.38,16.31,16.37,332084.0,16.32,16.38,16.31,16.37,332084.0
2024-01-23 15:15:00,16.37,16.39,16.34,16.39,342221.0,16.37,16.39,16.34,16.39,342221.0
2024-01-23 15:20:00,16.39,16.4,16.34,16.35,591792.0,16.39,16.4,16.34,16.35,591792.0
2024-01-23 15:25:00,16.35,16.35,16.32,16.33,448194.0,16.35,16.35,16.32,16.33,448194.0
2024-01-23 15:30:00,16.32,16.34,16.31,16.32,642202.0,16.32,16.34,16.31,16.32,642202.0
2024-01-23 15:35:00,16.32,16.32,16.27,16.29,376034.0,16.32,16.32,16.27,16.29,376034.0
2024-01-23 15:40:00,16.29,16.3,16.27,16.27,536199.0,16.29,16.3,16.27,16.27,536199.0
2024-01-23 15:45:00,16.27,16.28,16.23,16.23,590066.0,16.27,16.28,16.23,16.23,590066.0
2024-01-23 15:50:00,16.24,16.28,16.24,16.25,884167.0,16.24,16.28,16.24,16.25,884167.0
2024-01-23 15:55:00,16.26,16.28,16.24,16.26,2008336.0,16.26,16.28,16.24,16.26,2008336.0
2024-01-24 09:30:00,16.5,16.58,16.44,16.56,1040666.0,16.5,16.58,16.44,16.56,1040666.0
2024-01-24 09:35:00,16.57,16.7,16.57,16.63,1041089.0,16.57,16.7,16.57,16.63,1041089.0
2024-01-24 09:40:00,16.63,16.72,16.59,16.71,785935.0,16.63,16.72,16.59,16.71,785935.0
2024-01-24 09:45:00,16.71,16.75,16.67,16.7,1121965.0,16.71,16.75,16.67,16.7,1121965.0
2024-01-24 09:50:00,16.69,16.74,16.6,16.63,884558.0,16.69,16.74,16.6,16.63,884558.0
2024-01-24 09:55:00,16.63,16.64,16.5,16.51,752517.0,16.63,16.64,16.5,16.51,752517.0
2024-01-24 10:00:00,16.51,16.52,16.38,16.43,797029.0,16.51,16.52,16.38,16.43,797029.0
2024-01-24 10:05:00,16.43,16.48,16.39,16.39,441956.0,16.43,16.48,16.39,16.39,441956.0
2024-01-24 10:10:00,16.39,16.48,16.39,16.44,311274.0,16.39,16.48,16.39,16.44,311274.0
2024-01-24 10:15:00,16.44,16.49,16.43,16.48,306471.0,16.44,16.49,16.43,16.48,306471.0
2024-01-24 10:20:00,16.48,16.5,16.41,16.42,329473.0,16.48,16.5,16.41,16.42,329473.0
2024-01-24 10:25:00,16.42,16.43,16.38,16.38,372890.0,16.42,16.43,16.38,16.38,372890.0
2024-01-24 10:30:00,16.38,16.39,16.28,16.29,378809.0,16.38,16.39,16.28,16.29,378809.0
2024-01-24 10:35:00,16.3,16.32,16.25,16.32,437069.0,16.3,16.32,16.25,16.32,437069.0
2024-01-24 10:40:00,16.32,16.37,16.3,16.37,390836.0,16.32,16.37,16.3,16.37,390836.0
2024-01-24 10:45:00,16.37,16.38,16.3,16.3,380206.0,16.37,16.38,16.3,16.3,380206.0
2024-01-24 10:50:00,16.31,16.34,16.28,16.32,339681.0,16.31,16.34,16.28,16.32,339681.0
2024-01-24 10:55:00,16.32,16.33,16.28,16.29,265016.0,16.32,16.33,16.28,16.29,265016.0
2024-01-24 11:00:00,16.29,16.33,16.28,16.29,249109.0,16.29,16.33,16.28,16.29,249109.0
2024-01-24 11:05:00,16.29,16.29,16.2,16.21,402187.0,16.29,16.29,16.2,16.21,402187.0
2024-01-24 11:10:00,16.2,16.21,16.18,16.2,487290.0,16.2,16.21,16.18,16.2,487290.0
2024-01-24 11:15:00,16.2,16.24,16.19,16.23,267259.0,16.2,16.24,16.19,16.23,267259.0
2024-01-24 11:20:00,16.23,16.29,16.22,16.25,383679.0,16.23,16.29,16.22,16.25,383679.0
2024-01-24 11:25:00,16.26,16.32,16.24,16.3,263960.0,16.26,16.32,16.24,16.3,263960.0
2024-01-24 11:30:00,16.29,16.32,16.27,16.28,229525.0,16.29,16.32,16.27,16.28,229525.0
2024-01-24 11:35:00,16.29,16.32,16.28,16.32,339469.0,16.29,16.32,16.28,16.32,339469.0
2024-01-24 11:40:00,16.32,16.33,16.27,16.28,172257.0,16.32,16.33,16.27,16.28,172257.0
2024-01-24 11:45:00,16.28,16.28,16.25,16.27,176222.0,16.28,16.28,16.25,16.27,176222.0
2024-01-24 11:50:00,16.27,16.28,16.25,16.25,166521.0,16.27,16.28,16.25,16.25,166521.0
2024-01-24 11:55:00,16.25,16.26,16.22,16.24,220794.0,16.25,16.26,16.22,16.24,220794.0
2024-01-24 12:00:00,16.23,16.28,16.23,16.28,114190.0,16.23,16.28,16.23,16.28,114190.0
2024-01-24 12:05:00,16.27,16.31,16.27,16.3,136635.0,16.27,16.31,16.27,16.3,136635.0
2024-01-24 12:10:00,16.3,16.31,16.22,16.23,462604.0,16.3,16.31,16.22,16.23,462604.0
2024-01-24 12:15:00,16.22,16.25,16.21,16.23,165736.0,16.22,16.25,16.21,16.23,165736.0
2024-01-24 12:20:00,16.23,16.24,16.21,16.23,167533.0,16.23,16.24,16.21,16.23,167533.0
2024-01-24 12:25:00,16.24,16.26,16.23,16.23,130637.0,16.24,16.26,16.23,16.23,130637.0
2024-01-24 12:30:00,16.24,16.31,16.23,16.3,200162.0,16.24,16.31,16.23,16.3,200162.0
2024-01-24 12:35:00,16.3,16.31,16.27,16.28,132791.0,16.3,16.31,16.27,16.28,132791.0
2024-01-24 12:40:00,16.28,16.3,16.27,16.29,148780.0,16.28,16.3,16.27,16.29,148780.0
2024-01-24 12:45:00,16.28,16.29,16.25,16.25,100564.0,16.28,16.29,16.25,16.25,100564.0
2024-01-24 12:50:00,16.25,16.27,16.23,16.27,292738.0,16.25,16.27,16.23,16.27,292738.0
2024-01-24 12:55:00,16.27,16.27,16.24,16.24,161183.0,16.27,16.27,16.24,16.24,161183.0
2024-01-24 13:00:00,16.25,16.27,16.23,16.24,193398.0,16.25,16.27,16.23,16.24,193398.0
2024-01-24 13:05:00,16.25,16.29,16.23,16.29,212624.0,16.25,16.29,16.23,16.29,212624.0
2024-01-24 13:10:00,16.29,16.31,16.26,16.27,193237.0,16.29,16.31,16.26,16.27,193237.0
2024-01-24 13:15:00,16.27,16.29,16.25,16.26,180067.0,16.27,16.29,16.25,16.26,180067.0
2024-01-24 13:20:00,16.25,16.28,16.22,16.24,257348.0,16.25,16.28,16.22,16.24,257348.0
2024-01-24 13:25:00,16.24,16.26,16.23,16.25,180584.0,16.24,16.26,16.23,16.25,180584.0
2024-01-24 13:30:00,16.25,16.25,16.21,16.23,116932.0,16.25,16.25,16.21,16.23,116932.0
2024-01-24 13:35:00,16.24,16.24,16.13,16.14,623511.0,16.24,16.24,16.13,16.14,623511.0
2024-01-24 13:40:00,16.14,16.19,16.13,16.17,221981.0,16.14,16.19,16.13,16.17,221981.0
2024-01-24 13:45:00,16.17,16.19,16.15,16.17,418567.0,16.17,16.19,16.15,16.17,418567.0
2024-01-24 13:50:00,16.18,16.2,16.16,16.2,179253.0,16.18,16.2,16.16,16.2,179253.0
2024-01-24 13:55:00,16.2,16.22,16.19,16.22,254465.0,16.2,16.22,16.19,16.22,254465.0
2024-01-24 14:00:00,16.21,16.24,16.21,16.23,212349.0,16.21,16.24,16.21,16.23,212349.0
2024-01-24 14:05:00,16.24,16.28,16.23,16.25,251546.0,16.24,16.28,16.23,16.25,251546.0
2024-01-24 14:10:00,16.25,16.29,16.24,16.25,227211.0,16.25,16.29,16.24,16.25,227211.0
2024-01-24 14:15:00,16.25,16.27,16.24,16.25,165659.0,16.25,16.27,16.24,16.25,165659.0
2024-01-24 14:20:00,16.24,16.25,16.2,16.21,196082.0,16.24,16.25,16.2,16.21,196082.0
2024-01-24 14:25:00,16.2,16.25,16.2,16.23,215207.0,16.2,16.25,16.2,16.23,215207.0
2024-01-24 14:30:00,16.23,16.26,16.2,16.21,334550.0,16.23,16.26,16.2,16.21,334550.0
2024-01-24 14:35:00,16.21,16.25,16.2,16.21,281433.0,16.21,16.25,16.2,16.21,281433.0
2024-01-24 14:40:00,16.22,16.24,16.21,16.23,176133.0,16.22,16.24,16.21,16.23,176133.0
2024-01-24 14:45:00,16.23,16.25,16.22,16.23,197178.0,16.23,16.25,16.22,16.23,197178.0
2024-01-24 14:50:00,16.23,16.26,16.23,16.25,200976.0,16.23,16.26,16.23,16.25,200976.0
2024-01-24 14:55:00,16.25,16.26,16.22,16.23,189864.0,16.25,16.26,16.22,16.23,189864.0
2024-01-24 15:00:00,16.23,16.24,16.19,16.21,246255.0,16.23,16.24,16.19,16.21,246255.0
2024-01-24 15:05:00,16.21,16.22,16.18,16.18,376534.0,16.21,16.22,16.18,16.18,376534.0
2024-01-24 15:10:00,16.18,16.2,16.16,16.18,360537.0,16.18,16.2,16.16,16.18,360537.0
2024-01-24 15:15:00,16.18,16.18,16.14,16.14,283350.0,16.18,16.18,16.14,16.14,283350.0
2024-01-24 15:20:00,16.15,16.18,16.14,16.18,280798.0,16.15,16.18,16.14,16.18,280798.0
2024-01-24 15:25:00,16.18,16.18,16.15,16.16,213367.0,16.18,16.18,16.15,16.16,213367.0
2024-01-24 15:30:00,16.16,16.16,16.12,16.14,287301.0,16.16,16.16,16.12,16.14,287301.0
2024-01-24 15:35:00,16.15,16.18,16.14,16.17,369428.0,16.15,16.18,16.14,16.17,369428.0
2024-01-24 15:40:00,16.18,16.19,16.16,16.17,365059.0,16.18,16.19,16.16,16.17,365059.0
2024-01-24 15:45:00,16.17,16.18,16.12,16.13,487564.0,16.17,16.18,16.12,16.13,487564.0
2024-01-24 15:50:00,16.13,16.15,16.12,16.14,683140.0,16.13,16.15,16.12,16.14,683140.0
2024-01-24 15:55:00,16.14,16.15,16.06,16.08,3397218.0,16.14,16.15,16.06,16.08,3397218.0
2024-01-25 09:30:00,16.29,16.39,16.24,16.34,1373621.0,16.29,16.39,16.24,16.34,1373621.0
2024-01-25 09:35:00,16.34,16.42,16.31,16.31,768603.0,16.34,16.42,16.31,16.31,768603.0
2024-01-25 09:40:00,16.31,16.41,16.22,16.28,605296.0,16.31,16.41,16.22,16.28,605296.0
2024-01-25 09:45:00,16.29,16.35,16.24,16.25,523280.0,16.29,16.35,16.24,16.25,523280.0
2024-01-25 09:50:00,16.25,16.31,16.21,16.29,450987.0,16.25,16.31,16.21,16.29,450987.0
2024-01-25 09:55:00,16.29,16.39,16.29,16.35,936078.0,16.29,16.39,16.29,16.35,936078.0
2024-01-25 10:00:00,16.35,16.42,16.35,16.39,776964.0,16.35,16.42,16.35,16.39,776964.0
2024-01-25 10:05:00,16.39,16.48,16.39,16.46,693121.0,16.39,16.48,16.39,16.46,693121.0
2024-01-25 10:10:00,16.46,16.48,16.38,16.43,563157.0,16.46,16.48,16.38,16.43,563157.0
2024-01-25 10:15:00,16.43,16.43,16.36,16.37,395785.0,16.43,16.43,16.36,16.37,395785.0
2024-01-25 10:20:00,16.37,16.44,16.37,16.43,865314.0,16.37,16.44,16.37,16.43,865314.0
2024-01-25 10:25:00,16.44,16.45,16.36,16.37,854952.0,16.44,16.45,16.36,16.37,854952.0
2024-01-25 10:30:00,16.37,16.38,16.29,16.33,400039.0,16.37,16.38,16.29,16.33,400039.0
2024-01-25 10:35:00,16.32,16.33,16.26,16.29,263551.0,16.32,16.33,16.26,16.29,263551.0
2024-01-25 10:40:00,16.29,16.31,16.25,16.25,599900.0,16.29,16.31,16.25,16.25,599900.0
2024-01-25 10:45:00,16.26,16.27,16.22,16.25,263647.0,16.26,16.27,16.22,16.25,263647.0
2024-01-25 10:50:00,16.25,16.28,16.23,16.23,246032.0,16.25,16.28,16.23,16.23,246032.0
2024-01-25 10:55:00,16.24,16.26,16.21,16.23,236737.0,16.24,16.26,16.21,16.23,236737.0
2024-01-25 11:00:00,16.23,16.25,16.21,16.23,272273.0,16.23,16.25,16.21,16.23,272273.0
2024-01-25 11:05:00,16.23,16.27,16.23,16.25,344498.0,16.23,16.27,16.23,16.25,344498.0
2024-01-25 11:10:00,16.25,16.3,16.24,16.28,372053.0,16.25,16.3,16.24,16.28,372053.0
2024-01-25 11:15:00,16.28,16.28,16.26,16.27,188744.0,16.28,16.28,16.26,16.27,188744.0
2024-01-25 11:20:00,16.27,16.34,16.26,16.32,331889.0,16.27,16.34,16.26,16.32,331889.0
2024-01-25 11:25:00,16.33,16.36,16.32,16.36,238345.0,16.33,16.36,16.32,16.36,238345.0
2024-01-25 11:30:00,16.36,16.38,16.33,16.37,281644.0,16.36,16.38,16.33,16.37,281644.0
2024-01-25 11:35:00,16.37,16.38,16.35,16.37,218613.0,16.37,16.38,16.35,16.37,218613.0
2024-01-25 11:40:00,16.36,16.39,16.35,16.36,298578.0,16.36,16.39,16.35,16.36,298578.0
2024-01-25 11:45:00,16.36,16.38,16.35,16.37,241480.0,16.36,16.38,16.35,16.37,241480.0
2024-01-25 11:50:00,16.36,16.37,16.33,16.34,210520.0,16.36,16.37,16.33,16.34,210520.0
2024-01-25 11:55:00,16.34,16.38,16.33,16.37,146083.0,16.34,16.38,16.33,16.37,146083.0
2024-01-25 12:00:00,16.37,16.37,16.33,16.36,246838.0,16.37,16.37,16.33,16.36,246838.0
2024-01-25 12:05:00,16.36,16.36,16.31,16.33,321877.0,16.36,16.36,16.31,16.33,321877.0
2024-01-25 12:10:00,16.34,16.39,16.33,16.39,291609.0,16.34,16.39,16.33,16.39,291609.0
2024-01-25 12:15:00,16.39,16.39,16.32,16.37,856731.0,16.39,16.39,16.32,16.37,856731.0
2024-01-25 12:20:00,16.37,16.4,16.35,16.38,412238.0,16.37,16.4,16.35,16.38,412238.0
2024-01-25 12:25:00,16.37,16.41,16.36,16.38,345044.0,16.37,16.41,16.36,16.38,345044.0
2024-01-25 12:30:00,16.39,16.39,16.33,16.35,305804.0,16.39,16.39,16.33,16.35,305804.0
2024-01-25 12:35:00,16.34,16.36,16.34,16.35,213292.0,16.34,16.36,16.34,16.35,213292.0
2024-01-25 12:40:00,16.35,16.36,16.33,16.34,168386.0,16.35,16.36,16.33,16.34,168386.0
2024-01-25 12:45:00,16.34,16.35,16.27,16.29,330678.0,16.34,16.35,16.27,16.29,330678.0
2024-01-25 12:50:00,16.29,16.31,16.27,16.3,238003.0,16.29,16.31,16.27,16.3,238003.0
2024-01-25 12:55:00,16.3,16.31,16.28,16.3,183442.0,16.3,16.31,16.28,16.3,183442.0
2024-01-25 13:00:00,16.3,16.36,16.3,16.35,262562.0,16.3,16.36,16.3,16.35,262562.0
2024-01-25 13:05:00,16.35,16.38,16.35,16.35,201099.0,16.35,16.38,16.35,16.35,201099.0
2024-01-25 13:10:00,16.36,16.39,16.35,16.36,201769.0,16.36,16.39,16.35,16.36,201769.0
2024-01-25 13:15:00,16.37,16.38,16.34,16.35,283204.0,16.37,16.38,16.34,16.35,283204.0
2024-01-25 13:20:00,16.34,16.42,16.34,16.39,201412.0,16.34,16.42,16.34,16.39,201412.0
2024-01-25 13:25:00,16.39,16.41,16.37,16.38,246594.0,16.39,16.41,16.37,16.38,246594.0
2024-01-25 13:30:00,16.38,16.39,16.36,16.37,93821.0,16.38,16.39,16.36,16.37,93821.0
2024-01-25 13:35:00,16.38,16.38,16.36,16.38,213551.0,16.38,16.38,16.36,16.38,213551.0
2024-01-25 13:40:00,16.38,16.4,16.36,16.39,246753.0,16.38,16.4,16.36,16.39,246753.0
2024-01-25 13:45:00,16.39,16.41,16.38,16.4,312613.0,16.39,16.41,16.38,16.4,312613.0
2024-01-25 13:50:00,16.4,16.43,16.38,16.43,322828.0,16.4,16.43,16.38,16.43,322828.0
2024-01-25 13:55:00,16.43,16.43,16.37,16.39,373827.0,16.43,16.43,16.37,16.39,373827.0
2024-01-25 14:00:00,16.39,16.39,16.36,16.38,147676.0,16.39,16.39,16.36,16.38,147676.0
2024-01-25 14:05:00,16.38,16.39,16.35,16.37,221100.0,16.38,16.39,16.35,16.37,221100.0
2024-01-25 14:10:00,16.37,16.42,16.36,16.42,160329.0,16.37,16.42,16.36,16.42,160329.0
2024-01-25 14:15:00,16.41,16.44,16.41,16.43,254270.0,16.41,16.44,16.41,16.43,254270.0
2024-01-25 14:20:00,16.43,16.44,16.41,16.43,202573.0,16.43,16.44,16.41,16.43,202573.0
2024-01-25 14:25:00,16.43,16.44,16.42,16.43,185119.0,16.43,16.44,16.42,16.43,185119.0
2024-01-25 14:30:00,16.43,16.43,16.39,16.41,261642.0,16.43,16.43,16.39,16.41,261642.0
2024-01-25 14:35:00,16.41,16.42,16.38,16.4,182104.0,16.41,16.42,16.38,16.4,182104.0
2024-01-25 14:40:00,16.39,16.4,16.37,16.38,134823.0,16.39,16.4,16.37,16.38,134823.0
2024-01-25 14:45:00,16.38,16.38,16.35,16.37,374875.0,16.38,16.38,16.35,16.37,374875.0
2024-01-25 14:50:00,16.36,16.39,16.35,16.39,222009.0,16.36,16.39,16.35,16.39,222009.0
2024-01-25 14:55:00,16.39,16.4,16.37,16.39,262448.0,16.39,16.4,16.37,16.39,262448.0
2024-01-25 15:00:00,16.39,16.4,16.37,16.38,238501.0,16.39,16.4,16.37,16.38,238501.0
2024-01-25 15:05:00,16.38,16.4,16.36,16.38,261377.0,16.38,16.4,16.36,16.38,261377.0
2024-01-25 15:10:00,16.38,16.41,16.38,16.39,362548.0,16.38,16.41,16.38,16.39,362548.0
2024-01-25 15:15:00,16.39,16.41,16.38,16.39,392981.0,16.39,16.41,16.38,16.39,392981.0
2024-01-25 15:20:00,16.4,16.4,16.38,16.38,280988.0,16.4,16.4,16.38,16.38,280988.0
2024-01-25 15:25:00,16.39,16.4,16.38,16.39,241713.0,16.39,16.4,16.38,16.39,241713.0
2024-01-25 15:30:00,16.39,16.43,16.37,16.42,858856.0,16.39,16.43,16.37,16.42,858856.0
2024-01-25 15:35:00,16.41,16.45,16.41,16.45,448894.0,16.41,16.45,16.41,16.45,448894.0
2024-01-25 15:40:00,16.45,16.47,16.42,16.46,675356.0,16.45,16.47,16.42,16.46,675356.0
2024-01-25 15:45:00,16.46,16.47,16.45,16.46,587024.0,16.46,16.47,16.45,16.46,587024.0
2024-01-25 15:50:00,16.47,16.5,16.46,16.48,1294465.0,16.47,16.5,16.46,16.48,1294465.0
2024-01-25 15:55:00,16.48,16.49,16.46,16.47,2097203.0,16.48,16.49,16.46,16.47,2097203.0
2024-01-26 09:30:00,16.5,16.51,16.34,16.39,1034810.0,16.5,16.51,16.34,16.39,1034810.0
2024-01-26 09:35:00,16.39,16.46,16.36,16.41,458163.0,16.39,16.46,16.36,16.41,458163.0
2024-01-26 09:40:00,16.41,16.5,16.39,16.41,536880.0,16.41,16.5,16.39,16.41,536880.0
2024-01-26 09:45:00,16.41,16.5,16.37,16.4,569797.0,16.41,16.5,16.37,16.4,569797.0
2024-01-26 09:50:00,16.39,16.41,16.32,16.35,338689.0,16.39,16.41,16.32,16.35,338689.0
2024-01-26 09:55:00,16.35,16.39,16.3,16.39,378058.0,16.35,16.39,16.3,16.39,378058.0
2024-01-26 10:00:00,16.38,16.4,16.35,16.36,384645.0,16.38,16.4,16.35,16.36,384645.0
2024-01-26 10:05:00,16.36,16.37,16.32,16.35,194514.0,16.36,16.37,16.32,16.35,194514.0
2024-01-26 10:10:00,16.35,16.38,16.3,16.32,350141.0,16.35,16.38,16.3,16.32,350141.0
2024-01-26 10:15:00,16.31,16.33,16.16,16.18,961775.0,16.31,16.33,16.16,16.18,961775.0
2024-01-26 10:20:00,16.18,16.23,16.13,16.14,554742.0,16.18,16.23,16.13,16.14,554742.0
2024-01-26 10:25:00,16.15,16.2,16.14,16.19,556151.0,16.15,16.2,16.14,16.19,556151.0
2024-01-26 10:30:00,16.19,16.21,16.17,16.19,314645.0,16.19,16.21,16.17,16.19,314645.0
2024-01-26 10:35:00,16.19,16.23,16.17,16.21,401794.0,16.19,16.23,16.17,16.21,401794.0
2024-01-26 10:40:00,16.21,16.24,16.2,16.23,330050.0,16.21,16.24,16.2,16.23,330050.0
2024-01-26 10:45:00,16.23,16.25,16.14,16.16,535539.0,16.23,16.25,16.14,16.16,535539.0
2024-01-26 10:50:00,16.16,16.17,16.11,16.13,343638.0,16.16,16.17,16.11,16.13,343638.0
2024-01-26 10:55:00,16.13,16.14,16.08,16.1,598425.0,16.13,16.14,16.08,16.1,598425.0
2024-01-26 11:00:00,16.1,16.13,16.02,16.03,1549646.0,16.1,16.13,16.02,16.03,1549646.0
2024-01-26 11:05:00,16.03,16.08,16.01,16.08,578157.0,16.03,16.08,16.01,16.08,578157.0
2024-01-26 11:10:00,16.08,16.1,16.05,16.07,426200.0,16.08,16.1,16.05,16.07,426200.0
2024-01-26 11:15:00,16.06,16.09,16.06,16.07,222395.0,16.06,16.09,16.06,16.07,222395.0
2024-01-26 11:20:00,16.07,16.11,16.07,16.07,414067.0,16.07,16.11,16.07,16.07,414067.0
2024-01-26 11:25:00,16.08,16.13,16.07,16.13,381772.0,16.08,16.13,16.07,16.13,381772.0
2024-01-26 11:30:00,16.13,16.2,16.12,16.19,297975.0,16.13,16.2,16.12,16.19,297975.0
2024-01-26 11:35:00,16.2,16.2,16.14,16.19,404196.0,16.2,16.2,16.14,16.19,404196.0
2024-01-26 11:40:00,16.19,16.22,16.17,16.2,345009.0,16.19,16.22,16.17,16.2,345009.0
2024-01-26 11:45:00,16.2,16.22,16.18,16.21,238448.0,16.2,16.22,16.18,16.21,238448.0
2024-01-26 11:50:00,16.21,16.21,16.17,16.19,148979.0,16.21,16.21,16.17,16.19,148979.0
2024-01-26 11:55:00,16.19,16.2,16.18,16.2,141644.0,16.19,16.2,16.18,16.2,141644.0
2024-01-26 12:00:00,16.2,16.2,16.17,16.18,196687.0,16.2,16.2,16.17,16.18,196687.0
2024-01-26 12:05:00,16.18,16.19,16.16,16.18,181306.0,16.18,16.19,16.16,16.18,181306.0
2024-01-26 12:10:00,16.18,16.2,16.16,16.2,182083.0,16.18,16.2,16.16,16.2,182083.0
2024-01-26 12:15:00,16.2,16.23,16.19,16.23,151236.0,16.2,16.23,16.19,16.23,151236.0
2024-01-26 12:20:00,16.23,16.24,16.19,16.21,315180.0,16.23,16.24,16.19,16.21,315180.0
2024-01-26 12:25:00,16.21,16.21,16.18,16.2,116767.0,16.21,16.21,16.18,16.2,116767.0
2024-01-26 12:30:00,16.2,16.21,16.14,16.16,139324.0,16.2,16.21,16.14,16.16,139324.0
2024-01-26 12:35:00,16.16,16.16,16.11,16.13,135321.0,16.16,16.16,16.11,16.13,135321.0
2024-01-26 12:40:00,16.12,16.14,16.1,16.12,174463.0,16.12,16.14,16.1,16.12,174463.0
2024-01-26 12:45:00,16.12,16.13,16.07,16.07,222088.0,16.12,16.13,16.07,16.07,222088.0
2024-01-26 12:50:00,16.08,16.1,16.07,16.1,155619.0,16.08,16.1,16.07,16.1,155619.0
2024-01-26 12:55:00,16.1,16.11,16.09,16.1,182051.0,16.1,16.11,16.09,16.1,182051.0
2024-01-26 13:00:00,16.1,16.1,16.04,16.06,417819.0,16.1,16.1,16.04,16.06,417819.0
2024-01-26 13:05:00,16.05,16.07,16.03,16.07,275128.0,16.05,16.07,16.03,16.07,275128.0
2024-01-26 13:10:00,16.07,16.08,16.06,16.07,162982.0,16.07,16.08,16.06,16.07,162982.0
2024-01-26 13:15:00,16.07,16.07,16.05,16.05,215532.0,16.07,16.07,16.05,16.05,215532.0
2024-01-26 13:20:00,16.05,16.1,16.05,16.1,209818.0,16.05,16.1,16.05,16.1,209818.0
2024-01-26 13:25:00,16.1,16.12,16.08,16.09,295082.0,16.1,16.12,16.08,16.09,295082.0
2024-01-26 13:30:00,16.1,16.1,16.05,16.06,292094.0,16.1,16.1,16.05,16.06,292094.0
2024-01-26 13:35:00,16.06,16.08,16.05,16.07,189589.0,16.06,16.08,16.05,16.07,189589.0
2024-01-26 13:40:00,16.07,16.07,16.05,16.05,178935.0,16.07,16.07,16.05,16.05,178935.0
2024-01-26 13:45:00,16.05,16.06,16.03,16.04,169437.0,16.05,16.06,16.03,16.04,169437.0
2024-01-26 13:50:00,16.04,16.04,16.01,16.02,263752.0,16.04,16.04,16.01,16.02,263752.0
2024-01-26 13:55:00,16.02,16.02,16.01,16.02,607021.0,16.02,16.02,16.01,16.02,607021.0
2024-01-26 14:00:00,16.02,16.03,15.97,16.02,930318.0,16.02,16.03,15.97,16.02,930318.0
2024-01-26 14:05:00,16.02,16.04,16.0,16.04,306412.0,16.02,16.04,16.0,16.04,306412.0
2024-01-26 14:10:00,16.04,16.09,16.03,16.07,307512.0,16.04,16.09,16.03,16.07,307512.0
2024-01-26 14:15:00,16.07,16.08,16.05,16.05,260464.0,16.07,16.08,16.05,16.05,260464.0
2024-01-26 14:20:00,16.05,16.06,16.02,16.04,332654.0,16.05,16.06,16.02,16.04,332654.0
2024-01-26 14:25:00,16.04,16.07,16.03,16.07,227460.0,16.04,16.07,16.03,16.07,227460.0
2024-01-26 14:30:00,16.06,16.09,16.06,16.09,336677.0,16.06,16.09,16.06,16.09,336677.0
2024-01-26 14:35:00,16.09,16.12,16.09,16.11,397505.0,16.09,16.12,16.09,16.11,397505.0
2024-01-26 14:40:00,16.11,16.12,16.09,16.11,242116.0,16.11,16.12,16.09,16.11,242116.0
2024-01-26 14:45:00,16.11,16.12,16.05,16.05,329076.0,16.11,16.12,16.05,16.05,329076.0
2024-01-26 14:50:00,16.06,16.07,16.04,16.05,489217.0,16.06,16.07,16.04,16.05,489217.0
2024-01-26 14:55:00,16.05,16.06,16.0,16.03,516051.0,16.05,16.06,16.0,16.03,516051.0
2024-01-26 15:00:00,16.03,16.03,16.0,16.01,171689.0,16.03,16.03,16.0,16.01,171689.0
2024-01-26 15:05:00,16.0,16.01,15.99,16.0,375407.0,16.0,16.01,15.99,16.0,375407.0
2024-01-26 15:10:00,16.0,16.02,15.99,16.0,305350.0,16.0,16.02,15.99,16.0,305350.0
2024-01-26 15:15:00,16.0,16.01,15.99,16.0,533539.0,16.0,16.01,15.99,16.0,533539.0
2024-01-26 15:20:00,16.0,16.03,15.99,15.99,310259.0,16.0,16.03,15.99,15.99,310259.0
2024-01-26 15:25:00,16.0,16.0,15.92,15.93,581007.0,16.0,16.0,15.92,15.93,581007.0
2024-01-26 15:30:00,15.93,15.94,15.86,15.86,1282478.0,15.93,15.94,15.86,15.86,1282478.0
2024-01-26 15:35:00,15.87,15.9,15.85,15.87,1005157.0,15.87,15.9,15.85,15.87,1005157.0
2024-01-26 15:40:00,15.86,15.89,15.85,15.88,879081.0,15.86,15.89,15.85,15.88,879081.0
2024-01-26 15:45:00,15.88,15.88,15.84,15.88,1097083.0,15.88,15.88,15.84,15.88,1097083.0
2024-01-26 15:50:00,15.88,15.9,15.85,15.86,1247372.0,15.88,15.9,15.85,15.86,1247372.0
2024-01-26 15:55:00,15.86,15.87,15.81,15.83,2741107.0,15.86,15.87,15.81,15.83,2741107.0
2024-01-29 09:30:00,15.7,15.8,15.69,15.77,1255488.0,15.7,15.8,15.69,15.77,1255488.0
2024-01-29 09:35:00,15.77,16.05,15.76,16.02,1091529.0,15.77,16.05,15.76,16.02,1091529.0
2024-01-29 09:40:00,16.02,16.07,15.97,16.0,763467.0,16.02,16.07,15.97,16.0,763467.0
2024-01-29 09:45:00,16.0,16.07,15.97,16.03,489660.0,16.0,16.07,15.97,16.03,489660.0
2024-01-29 09:50:00,16.03,16.19,16.02,16.19,834747.0,16.03,16.19,16.02,16.19,834747.0
2024-01-29 09:55:00,16.19,16.19,16.13,16.16,541824.0,16.19,16.19,16.13,16.16,541824.0
2024-01-29 10:00:00,16.16,16.18,16.08,16.12,654399.0,16.16,16.18,16.08,16.12,654399.0
2024-01-29 10:05:00,16.12,16.2,16.11,16.2,545261.0,16.12,16.2,16.11,16.2,545261.0
2024-01-29 10:10:00,16.2,16.28,16.14,16.27,1000378.0,16.2,16.28,16.14,16.27,1000378.0
2024-01-29 10:15:00,16.27,16.27,16.21,16.25,467440.0,16.27,16.27,16.21,16.25,467440.0
2024-01-29 10:20:00,16.25,16.25,16.11,16.16,506539.0,16.25,16.25,16.11,16.16,506539.0
2024-01-29 10:25:00,16.15,16.16,16.09,16.12,243196.0,16.15,16.16,16.09,16.12,243196.0
2024-01-29 10:30:00,16.11,16.12,16.03,16.05,331025.0,16.11,16.12,16.03,16.05,331025.0
2024-01-29 10:35:00,16.04,16.06,16.01,16.05,506145.0,16.04,16.06,16.01,16.05,506145.0
2024-01-29 10:40:00,16.05,16.09,16.05,16.06,402317.0,16.05,16.09,16.05,16.06,402317.0
2024-01-29 10:45:00,16.05,16.12,16.04,16.12,454530.0,16.05,16.12,16.04,16.12,454530.0
2024-01-29 10:50:00,16.12,16.12,16.08,16.09,342821.0,16.12,16.12,16.08,16.09,342821.0
2024-01-29 10:55:00,16.09,16.09,16.05,16.06,177614.0,16.09,16.09,16.05,16.06,177614.0
2024-01-29 11:00:00,16.06,16.16,16.06,16.13,455483.0,16.06,16.16,16.06,16.13,455483.0
2024-01-29 11:05:00,16.14,16.14,16.09,16.13,394776.0,16.14,16.14,16.09,16.13,394776.0
2024-01-29 11:10:00,16.13,16.15,16.1,16.1,338890.0,16.13,16.15,16.1,16.1,338890.0
2024-01-29 11:15:00,16.1,16.16,16.1,16.14,316980.0,16.1,16.16,16.1,16.14,316980.0
2024-01-29 11:20:00,16.13,16.14,16.09,16.1,477473.0,16.13,16.14,16.09,16.1,477473.0
2024-01-29 11:25:00,16.1,16.12,16.09,16.11,471933.0,16.1,16.12,16.09,16.11,471933.0
2024-01-29 11:30:00,16.11,16.12,16.07,16.1,235834.0,16.11,16.12,16.07,16.1,235834.0
2024-01-29 11:35:00,16.1,16.1,16.07,16.1,258771.0,16.1,16.1,16.07,16.1,258771.0
2024-01-29 11:40:00,16.1,16.12,16.08,16.11,144355.0,16.1,16.12,16.08,16.11,144355.0
2024-01-29 11:45:00,16.11,16.16,16.1,16.16,341791.0,16.11,16.16,16.1,16.16,341791.0
2024-01-29 11:50:00,16.15,16.16,16.11,16.14,377018.0,16.15,16.16,16.11,16.14,377018.0
2024-01-29 11:55:00,16.14,16.19,16.14,16.18,299910.0,16.14,16.19,16.14,16.18,299910.0
2024-01-29 12:00:00,16.18,16.18,16.13,16.15,190239.0,16.18,16.18,16.13,16.15,190239.0
2024-01-29 12:05:00,16.14,16.15,16.13,16.14,102074.0,16.14,16.15,16.13,16.14,102074.0
2024-01-29 12:10:00,16.14,16.15,16.14,16.14,69040.0,16.14,16.15,16.14,16.14,69040.0
2024-01-29 12:15:00,16.14,16.17,16.14,16.16,192500.0,16.14,16.17,16.14,16.16,192500.0
2024-01-29 12:20:00,16.16,16.21,16.16,16.21,333844.0,16.16,16.21,16.16,16.21,333844.0
2024-01-29 12:25:00,16.21,16.22,16.18,16.2,217306.0,16.21,16.22,16.18,16.2,217306.0
2024-01-29 12:30:00,16.2,16.21,16.19,16.21,167355.0,16.2,16.21,16.19,16.21,167355.0
2024-01-29 12:35:00,16.2,16.21,16.18,16.18,229775.0,16.2,16.21,16.18,16.18,229775.0
2024-01-29 12:40:00,16.18,16.2,16.16,16.17,363148.0,16.18,16.2,16.16,16.17,363148.0
2024-01-29 12:45:00,16.18,16.18,16.15,16.18,211042.0,16.18,16.18,16.15,16.18,211042.0
2024-01-29 12:50:00,16.18,16.21,16.17,16.2,221292.0,16.18,16.21,16.17,16.2,221292.0
2024-01-29 12:55:00,16.2,16.26,16.2,16.25,389753.0,16.2,16.26,16.2,16.25,389753.0
2024-01-29 13:00:00,16.25,16.28,16.24,16.24,308471.0,16.25,16.28,16.24,16.24,308471.0
2024-01-29 13:05:00,16.25,16.32,16.24,16.31,431028.0,16.25,16.32,16.24,16.31,431028.0
2024-01-29 13:10:00,16.32,16.38,16.31,16.37,625360.0,16.32,16.38,16.31,16.37,625360.0
2024-01-29 13:15:00,16.37,16.4,16.36,16.36,408407.0,16.37,16.4,16.36,16.36,408407.0
2024-01-29 13:20:00,16.36,16.37,16.33,16.36,274071.0,16.36,16.37,16.33,16.36,274071.0
2024-01-29 13:25:00,16.36,16.38,16.35,16.38,252665.0,16.36,16.38,16.35,16.38,252665.0
2024-01-29 13:30:00,16.38,16.38,16.34,16.38,639460.0,16.38,16.38,16.34,16.38,639460.0
2024-01-29 13:35:00,16.38,16.4,16.37,16.4,220938.0,16.38,16.4,16.37,16.4,220938.0
2024-01-29 13:40:00,16.39,16.4,16.39,16.39,143221.0,16.39,16.4,16.39,16.39,143221.0
2024-01-29 13:45:00,16.39,16.45,16.39,16.44,450474.0,16.39,16.45,16.39,16.44,450474.0
2024-01-29 13:50:00,16.44,16.44,16.41,16.41,317344.0,16.44,16.44,16.41,16.41,317344.0
2024-01-29 13:55:00,16.41,16.43,16.41,16.41,163822.0,16.41,16.43,16.41,16.41,163822.0
2024-01-29 14:00:00,16.41,16.42,16.39,16.41,257135.0,16.41,16.42,16.39,16.41,257135.0
2024-01-29 14:05:00,16.4,16.43,16.39,16.43,410810.0,16.4,16.43,16.39,16.43,410810.0
2024-01-29 14:10:00,16.43,16.45,16.4,16.45,289567.0,16.43,16.45,16.4,16.45,289567.0
2024-01-29 14:15:00,16.44,16.46,16.44,16.46,297316.0,16.44,16.46,16.44,16.46,297316.0
2024-01-29 14:20:00,16.46,16.5,16.45,16.48,610501.0,16.46,16.5,16.45,16.48,610501.0
2024-01-29 14:25:00,16.48,16.49,16.45,16.47,269353.0,16.48,16.49,16.45,16.47,269353.0
2024-01-29 14:30:00,16.46,16.47,16.44,16.45,186333.0,16.46,16.47,16.44,16.45,186333.0
2024-01-29 14:35:00,16.45,16.46,16.43,16.45,267371.0,16.45,16.46,16.43,16.45,267371.0
2024-01-29 14:40:00,16.45,16.46,16.43,16.44,224547.0,16.45,16.46,16.43,16.44,224547.0
2024-01-29 14:45:00,16.44,16.45,16.38,16.39,536373.0,16.44,16.45,16.38,16.39,536373.0
2024-01-29 14:50:00,16.39,16.41,16.35,16.39,551999.0,16.39,16.41,16.35,16.39,551999.0
2024-01-29 14:55:00,16.39,16.4,16.37,16.38,285051.0,16.39,16.4,16.37,16.38,285051.0
2024-01-29 15:00:00,16.39,16.47,16.38,16.46,680147.0,16.39,16.47,16.38,16.46,680147.0
2024-01-29 15:05:00,16.46,16.5,16.45,16.48,397609.0,16.46,16.5,16.45,16.48,397609.0
2024-01-29 15:10:00,16.48,16.5,16.47,16.48,328756.0,16.48,16.5,16.47,16.48,328756.0
2024-01-29 15:15:00,16.48,16.49,16.44,16.48,377620.0,16.48,16.49,16.44,16.48,377620.0
2024-01-29 15:20:00,16.49,16.5,16.48,16.48,252020.0,16.49,16.5,16.48,16.48,252020.0
2024-01-29 15:25:00,16.49,16.51,16.46,16.46,593724.0,16.49,16.51,16.46,16.46,593724.0
2024-01-29 15:30:00,16.47,16.49,16.45,16.48,382186.0,16.47,16.49,16.45,16.48,382186.0
2024-01-29 15:35:00,16.48,16.49,16.46,16.48,411885.0,16.48,16.49,16.46,16.48,411885.0
2024-01-29 15:40:00,16.47,16.49,16.47,16.49,398475.0,16.47,16.49,16.47,16.49,398475.0
2024-01-29 15:45:00,16.48,16.49,16.44,16.48,684247.0,16.48,16.49,16.44,16.48,684247.0
2024-01-29 15:50:00,16.48,16.53,16.47,16.53,790715.0,16.48,16.53,16.47,16.53,790715.0
2024-01-29 15:55:00,16.53,16.55,16.52,16.55,1637873.0,16.53,16.55,16.52,16.55,1637873.0
2024-01-30 09:30:00,16.8,17.2,16.72,16.95,3391865.0,16.8,17.2,16.72,16.95,3391865.0
2024-01-30 09:35:00,16.95,17.0,16.79,16.81,1270626.0,16.95,17.0,16.79,16.81,1270626.0
2024-01-30 09:40:00,16.8,16.84,16.59,16.61,1317262.0,16.8,16.84,16.59,16.61,1317262.0
2024-01-30 09:45:00,16.62,16.66,16.51,16.65,1088215.0,16.62,16.66,16.51,16.65,1088215.0
2024-01-30 09:50:00,16.65,16.77,16.62,16.64,826456.0,16.65,16.77,16.62,16.64,826456.0
2024-01-30 09:55:00,16.64,16.71,16.58,16.71,456152.0,16.64,16.71,16.58,16.71,456152.0
2024-01-30 10:00:00,16.71,16.71,16.44,16.47,860056.0,16.71,16.71,16.44,16.47,860056.0
2024-01-30 10:05:00,16.47,16.58,16.45,16.56,795778.0,16.47,16.58,16.45,16.56,795778.0
2024-01-30 10:10:00,16.55,16.59,16.45,16.46,601515.0,16.55,16.59,16.45,16.46,601515.0
2024-01-30 10:15:00,16.46,16.48,16.39,16.41,705973.0,16.46,16.48,16.39,16.41,705973.0
2024-01-30 10:20:00,16.41,16.56,16.39,16.54,771964.0,16.41,16.56,16.39,16.54,771964.0
2024-01-30 10:25:00,16.54,16.6,16.49,16.55,519303.0,16.54,16.6,16.49,16.55,519303.0
2024-01-30 10:30:00,16.56,16.57,16.48,16.53,439203.0,16.56,16.57,16.48,16.53,439203.0
2024-01-30 10:35:00,16.53,16.56,16.46,16.48,282460.0,16.53,16.56,16.46,16.48,282460.0
2024-01-30 10:40:00,16.48,16.51,16.44,16.49,397804.0,16.48,16.51,16.44,16.49,397804.0
2024-01-30 10:45:00,16.49,16.5,16.46,16.48,275868.0,16.49,16.5,16.46,16.48,275868.0
2024-01-30 10:50:00,16.48,16.52,16.44,16.48,315807.0,16.48,16.52,16.44,16.48,315807.0
2024-01-30 10:55:00,16.48,16.51,16.46,16.51,367310.0,16.48,16.51,16.46,16.51,367310.0
2024-01-30 11:00:00,16.5,16.61,16.49,16.59,586437.0,16.5,16.61,16.49,16.59,586437.0
2024-01-30 11:05:00,16.6,16.69,16.59,16.69,603009.0,16.6,16.69,16.59,16.69,603009.0
2024-01-30 11:10:00,16.69,16.72,16.65,16.71,650615.0,16.69,16.72,16.65,16.71,650615.0
2024-01-30 11:15:00,16.71,16.73,16.61,16.62,459269.0,16.71,16.73,16.61,16.62,459269.0
2024-01-30 11:20:00,16.62,16.64,16.6,16.63,382002.0,16.62,16.64,16.6,16.63,382002.0
2024-01-30 11:25:00,16.63,16.64,16.58,16.59,329753.0,16.63,16.64,16.58,16.59,329753.0
2024-01-30 11:30:00,16.6,16.63,16.59,16.62,255506.0,16.6,16.63,16.59,16.62,255506.0
2024-01-30 11:35:00,16.62,16.62,16.59,16.6,237808.0,16.62,16.62,16.59,16.6,237808.0
2024-01-30 11:40:00,16.6,16.6,16.52,16.56,333486.0,16.6,16.6,16.52,16.56,333486.0
2024-01-30 11:45:00,16.56,16.57,16.53,16.55,162086.0,16.56,16.57,16.53,16.55,162086.0
2024-01-30 11:50:00,16.56,16.56,16.53,16.54,213549.0,16.56,16.56,16.53,16.54,213549.0
2024-01-30 11:55:00,16.54,16.55,16.5,16.52,239702.0,16.54,16.55,16.5,16.52,239702.0
2024-01-30 12:00:00,16.51,16.53,16.48,16.52,240656.0,16.51,16.53,16.48,16.52,240656.0
2024-01-30 12:05:00,16.52,16.54,16.51,16.53,296991.0,16.52,16.54,16.51,16.53,296991.0
2024-01-30 12:10:00,16.53,16.58,16.49,16.57,419356.0,16.53,16.58,16.49,16.57,419356.0
2024-01-30 12:15:00,16.56,16.6,16.55,16.55,658373.0,16.56,16.6,16.55,16.55,658373.0
2024-01-30 12:20:00,16.55,16.56,16.52,16.54,745006.0,16.55,16.56,16.52,16.54,745006.0
2024-01-30 12:25:00,16.54,16.55,16.49,16.5,287794.0,16.54,16.55,16.49,16.5,287794.0
2024-01-30 12:30:00,16.5,16.52,16.47,16.5,349048.0,16.5,16.52,16.47,16.5,349048.0
2024-01-30 12:35:00,16.49,16.51,16.48,16.51,140816.0,16.49,16.51,16.48,16.51,140816.0
2024-01-30 12:40:00,16.51,16.51,16.49,16.5,295087.0,16.51,16.51,16.49,16.5,295087.0
2024-01-30 12:45:00,16.5,16.52,16.49,16.5,129907.0,16.5,16.52,16.49,16.5,129907.0
2024-01-30 12:50:00,16.49,16.51,16.48,16.51,175841.0,16.49,16.51,16.48,16.51,175841.0
2024-01-30 12:55:00,16.51,16.51,16.48,16.51,130664.0,16.51,16.51,16.48,16.51,130664.0
2024-01-30 13:00:00,16.5,16.52,16.48,16.51,211140.0,16.5,16.52,16.48,16.51,211140.0
2024-01-30 13:05:00,16.51,16.54,16.49,16.54,237846.0,16.51,16.54,16.49,16.54,237846.0
2024-01-30 13:10:00,16.54,16.62,16.53,16.6,484803.0,16.54,16.62,16.53,16.6,484803.0
2024-01-30 13:15:00,16.6,16.63,16.6,16.61,241012.0,16.6,16.63,16.6,16.61,241012.0
2024-01-30 13:20:00,16.61,16.63,16.6,16.62,250020.0,16.61,16.63,16.6,16.62,250020.0
2024-01-30 13:25:00,16.62,16.66,16.61,16.66,509537.0,16.62,16.66,16.61,16.66,509537.0
2024-01-30 13:30:00,16.64,16.65,16.61,16.63,271117.0,16.64,16.65,16.61,16.63,271117.0
2024-01-30 13:35:00,16.63,16.63,16.59,16.63,217375.0,16.63,16.63,16.59,16.63,217375.0
2024-01-30 13:40:00,16.63,16.64,16.59,16.61,264987.0,16.63,16.64,16.59,16.61,264987.0
2024-01-30 13:45:00,16.61,16.61,16.55,16.55,246804.0,16.61,16.61,16.55,16.55,246804.0
2024-01-30 13:50:00,16.55,16.58,16.53,16.56,574665.0,16.55,16.58,16.53,16.56,574665.0
2024-01-30 13:55:00,16.56,16.57,16.54,16.55,233873.0,16.56,16.57,16.54,16.55,233873.0
2024-01-30 14:00:00,16.55,16.56,16.53,16.55,227524.0,16.55,16.56,16.53,16.55,227524.0
2024-01-30 14:05:00,16.55,16.57,16.53,16.57,234362.0,16.55,16.57,16.53,16.57,234362.0
2024-01-30 14:10:00,16.57,16.57,16.54,16.55,246253.0,16.57,16.57,16.54,16.55,246253.0
2024-01-30 14:15:00,16.55,16.56,16.51,16.51,328132.0,16.55,16.56,16.51,16.51,328132.0
2024-01-30 14:20:00,16.52,16.54,16.51,16.52,235567.0,16.52,16.54,16.51,16.52,235567.0
2024-01-30 14:25:00,16.52,16.52,16.49,16.5,118023.0,16.52,16.52,16.49,16.5,118023.0
2024-01-30 14:30:00,16.5,16.51,16.48,16.51,395734.0,16.5,16.51,16.48,16.51,395734.0
2024-01-30 14:35:00,16.51,16.52,16.49,16.51,279986.0,16.51,16.52,16.49,16.51,279986.0
2024-01-30 14:40:00,16.51,16.54,16.5,16.53,285401.0,16.51,16.54,16.5,16.53,285401.0
2024-01-30 14:45:00,16.53,16.53,16.51,16.53,141500.0,16.53,16.53,16.51,16.53,141500.0
2024-01-30 14:50:00,16.53,16.54,16.52,16.53,225601.0,16.53,16.54,16.52,16.53,225601.0
2024-01-30 14:55:00,16.53,16.53,16.52,16.53,185713.0,16.53,16.53,16.52,16.53,185713.0
2024-01-30 15:00:00,16.53,16.58,16.53,16.57,331948.0,16.53,16.58,16.53,16.57,331948.0
2024-01-30 15:05:00,16.57,16.57,16.54,16.55,246256.0,16.57,16.57,16.54,16.55,246256.0
2024-01-30 15:10:00,16.56,16.58,16.54,16.55,618037.0,16.56,16.58,16.54,16.55,618037.0
2024-01-30 15:15:00,16.55,16.57,16.54,16.55,512915.0,16.55,16.57,16.54,16.55,512915.0
2024-01-30 15:20:00,16.55,16.56,16.52,16.53,259840.0,16.55,16.56,16.52,16.53,259840.0
2024-01-30 15:25:00,16.53,16.54,16.51,16.54,274175.0,16.53,16.54,16.51,16.54,274175.0
2024-01-30 15:30:00,16.54,16.54,16.51,16.52,350986.0,16.54,16.54,16.51,16.52,350986.0
2024-01-30 15:35:00,16.52,16.55,16.51,16.55,465292.0,16.52,16.55,16.51,16.55,465292.0
2024-01-30 15:40:00,16.54,16.55,16.51,16.51,463061.0,16.54,16.55,16.51,16.51,463061.0
2024-01-30 15:45:00,16.51,16.52,16.46,16.48,999913.0,16.51,16.52,16.46,16.48,999913.0
2024-01-30 15:50:00,16.48,16.5,16.46,16.48,868337.0,16.48,16.5,16.46,16.48,868337.0
2024-01-30 15:55:00,16.48,16.51,16.45,16.47,2809869.0,16.48,16.51,16.45,16.47,2809869.0
2024-01-31 09:30:00,16.38,16.51,16.35,16.42,975681.0,16.38,16.51,16.35,16.42,975681.0
2024-01-31 09:35:00,16.43,16.49,16.36,16.43,595904.0,16.43,16.49,16.36,16.43,595904.0
2024-01-31 09:40:00,16.43,16.63,16.4,16.63,715035.0,16.43,16.63,16.4,16.63,715035.0
2024-01-31 09:45:00,16.63,16.81,16.6,16.8,1077177.0,16.63,16.81,16.6,16.8,1077177.0
2024-01-31 09:50:00,16.8,16.98,16.8,16.9,1166983.0,16.8,16.98,16.8,16.9,1166983.0
2024-01-31 09:55:00,16.89,16.96,16.83,16.95,1150167.0,16.89,16.96,16.83,16.95,1150167.0
2024-01-31 10:00:00,16.94,16.97,16.78,16.8,960514.0,16.94,16.97,16.78,16.8,960514.0
2024-01-31 10:05:00,16.8,16.83,16.71,16.83,774624.0,16.8,16.83,16.71,16.83,774624.0
2024-01-31 10:10:00,16.83,16.88,16.78,16.85,709356.0,16.83,16.88,16.78,16.85,709356.0
2024-01-31 10:15:00,16.84,16.85,16.76,16.79,535803.0,16.84,16.85,16.76,16.79,535803.0
2024-01-31 10:20:00,16.78,16.88,16.77,16.86,612417.0,16.78,16.88,16.77,16.86,612417.0
2024-01-31 10:25:00,16.87,16.98,16.86,16.95,529252.0,16.87,16.98,16.86,16.95,529252.0
2024-01-31 10:30:00,16.95,17.04,16.94,17.0,763735.0,16.95,17.04,16.94,17.0,763735.0
2024-01-31 10:35:00,16.99,17.0,16.9,16.93,418130.0,16.99,17.0,16.9,16.93,418130.0
2024-01-31 10:40:00,16.93,17.03,16.92,17.02,360178.0,16.93,17.03,16.92,17.02,360178.0
2024-01-31 10:45:00,17.03,17.1,17.02,17.03,608239.0,17.03,17.1,17.02,17.03,608239.0
2024-01-31 10:50:00,17.04,17.05,16.95,16.96,353854.0,17.04,17.05,16.95,16.96,353854.0
2024-01-31 10:55:00,16.96,16.98,16.91,16.93,303153.0,16.96,16.98,16.91,16.93,303153.0
2024-01-31 11:00:00,16.93,16.96,16.92,16.94,377689.0,16.93,16.96,16.92,16.94,377689.0
2024-01-31 11:05:00,16.93,16.99,16.93,16.98,255720.0,16.93,16.99,16.93,16.98,255720.0
2024-01-31 11:10:00,16.98,17.01,16.93,17.0,301440.0,16.98,17.01,16.93,17.0,301440.0
2024-01-31 11:15:00,17.0,17.1,17.0,17.08,337861.0,17.0,17.1,17.0,17.08,337861.0
2024-01-31 11:20:00,17.08,17.09,17.03,17.06,440153.0,17.08,17.09,17.03,17.06,440153.0
2024-01-31 11:25:00,17.05,17.05,16.98,16.98,247022.0,17.05,17.05,16.98,16.98,247022.0
2024-01-31 11:30:00,16.98,17.0,16.88,16.89,419375.0,16.98,17.0,16.88,16.89,419375.0
2024-01-31 11:35:00,16.89,16.94,16.87,16.91,301440.0,16.89,16.94,16.87,16.91,301440.0
2024-01-31 11:40:00,16.91,16.93,16.88,16.91,187389.0,16.91,16.93,16.88,16.91,187389.0
2024-01-31 11:45:00,16.91,17.03,16.91,17.02,223677.0,16.91,17.03,16.91,17.02,223677.0
2024-01-31 11:50:00,17.02,17.06,16.99,17.04,197251.0,17.02,17.06,16.99,17.04,197251.0
2024-01-31 11:55:00,17.04,17.04,17.0,17.02,239942.0,17.04,17.04,17.0,17.02,239942.0
2024-01-31 12:00:00,17.02,17.05,17.0,17.05,130451.0,17.02,17.05,17.0,17.05,130451.0
2024-01-31 12:05:00,17.04,17.09,17.0,17.08,226724.0,17.04,17.09,17.0,17.08,226724.0
2024-01-31 12:10:00,17.07,17.1,17.06,17.07,473069.0,17.07,17.1,17.06,17.07,473069.0
2024-01-31 12:15:00,17.07,17.07,17.02,17.07,199673.0,17.07,17.07,17.02,17.07,199673.0
2024-01-31 12:20:00,17.06,17.11,17.05,17.1,341095.0,17.06,17.11,17.05,17.1,341095.0
2024-01-31 12:25:00,17.1,17.14,17.09,17.13,298497.0,17.1,17.14,17.09,17.13,298497.0
2024-01-31 12:30:00,17.13,17.14,17.08,17.09,439706.0,17.13,17.14,17.08,17.09,439706.0
2024-01-31 12:35:00,17.1,17.11,17.04,17.09,297189.0,17.1,17.11,17.04,17.09,297189.0
2024-01-31 12:40:00,17.09,17.13,17.07,17.13,206198.0,17.09,17.13,17.07,17.13,206198.0
2024-01-31 12:45:00,17.12,17.15,17.1,17.12,192222.0,17.12,17.15,17.1,17.12,192222.0
2024-01-31 12:50:00,17.12,17.14,17.09,17.1,207023.0,17.12,17.14,17.09,17.1,207023.0
2024-01-31 12:55:00,17.09,17.14,17.08,17.13,187780.0,17.09,17.14,17.08,17.13,187780.0
2024-01-31 13:00:00,17.14,17.15,17.12,17.14,136813.0,17.14,17.15,17.12,17.14,136813.0
2024-01-31 13:05:00,17.13,17.18,17.13,17.16,232855.0,17.13,17.18,17.13,17.16,232855.0
2024-01-31 13:10:00,17.16,17.17,17.11,17.12,254274.0,17.16,17.17,17.11,17.12,254274.0
2024-01-31 13:15:00,17.11,17.15,17.11,17.12,157398.0,17.11,17.15,17.11,17.12,157398.0
2024-01-31 13:20:00,17.13,17.13,17.05,17.07,167858.0,17.13,17.13,17.05,17.07,167858.0
2024-01-31 13:25:00,17.07,17.07,17.04,17.06,114167.0,17.07,17.07,17.04,17.06,114167.0
2024-01-31 13:30:00,17.05,17.06,17.01,17.03,270908.0,17.05,17.06,17.01,17.03,270908.0
2024-01-31 13:35:00,17.02,17.03,16.99,16.99,124716.0,17.02,17.03,16.99,16.99,124716.0
2024-01-31 13:40:00,16.99,17.01,16.98,16.98,206092.0,16.99,17.01,16.98,16.98,206092.0
2024-01-31 13:45:00,16.98,17.03,16.97,17.0,282090.0,16.98,17.03,16.97,17.0,282090.0
2024-01-31 13:50:00,17.0,17.02,16.96,16.96,115497.0,17.0,17.02,16.96,16.96,115497.0
2024-01-31 13:55:00,16.96,16.98,16.93,16.94,189251.0,16.96,16.98,16.93,16.94,189251.0
2024-01-31 14:00:00,16.94,16.96,16.86,16.93,328613.0,16.94,16.96,16.86,16.93,328613.0
2024-01-31 14:05:00,16.94,16.97,16.86,16.86,185078.0,16.94,16.97,16.86,16.86,185078.0
2024-01-31 14:10:00,16.87,16.92,16.83,16.87,283002.0,16.87,16.92,16.83,16.87,283002.0
2024-01-31 14:15:00,16.87,16.92,16.84,16.87,203773.0,16.87,16.92,16.84,16.87,203773.0
2024-01-31 14:20:00,16.87,16.9,16.83,16.86,234113.0,16.87,16.9,16.83,16.86,234113.0
2024-01-31 14:25:00,16.86,16.88,16.79,16.84,269066.0,16.86,16.88,16.79,16.84,269066.0
2024-01-31 14:30:00,16.84,16.9,16.8,16.89,272170.0,16.84,16.9,16.8,16.89,272170.0
2024-01-31 14:35:00,16.89,16.99,16.84,16.97,302170.0,16.89,16.99,16.84,16.97,302170.0
2024-01-31 14:40:00,16.98,17.12,16.97,17.09,427011.0,16.98,17.12,16.97,17.09,427011.0
2024-01-31 14:45:00,17.09,17.11,17.01,17.04,305432.0,17.09,17.11,17.01,17.04,305432.0
2024-01-31 14:50:00,17.03,17.03,16.95,16.96,193255.0,17.03,17.03,16.95,16.96,193255.0
2024-01-31 14:55:00,16.96,16.98,16.85,16.87,275168.0,16.96,16.98,16.85,16.87,275168.0
2024-01-31 15:00:00,16.87,16.89,16.7,16.73,493161.0,16.87,16.89,16.7,16.73,493161.0
2024-01-31 15:05:00,16.72,16.72,16.62,16.69,449845.0,16.72,16.72,16.62,16.69,449845.0
2024-01-31 15:10:00,16.69,16.74,16.67,16.71,338078.0,16.69,16.74,16.67,16.71,338078.0
2024-01-31 15:15:00,16.71,16.77,16.67,16.7,442161.0,16.71,16.77,16.67,16.7,442161.0
2024-01-31 15:20:00,16.7,16.78,16.67,16.76,381015.0,16.7,16.78,16.67,16.76,381015.0
2024-01-31 15:25:00,16.77,16.82,16.72,16.78,729712.0,16.77,16.82,16.72,16.78,729712.0
2024-01-31 15:30:00,16.79,16.79,16.68,16.69,491024.0,16.79,16.79,16.68,16.69,491024.0
2024-01-31 15:35:00,16.7,16.71,16.65,16.71,418423.0,16.7,16.71,16.65,16.71,418423.0
2024-01-31 15:40:00,16.7,16.72,16.67,16.67,573747.0,16.7,16.72,16.67,16.67,573747.0
2024-01-31 15:45:00,16.67,16.69,16.56,16.58,1156795.0,16.67,16.69,16.56,16.58,1156795.0
2024-01-31 15:50:00,16.57,16.6,16.53,16.58,954280.0,16.57,16.6,16.53,16.58,954280.0
2024-01-31 15:55:00,16.59,16.62,16.54,16.57,1577657.0,16.59,16.62,16.54,16.57,1577657.0
2024-02-01 09:30:00,17.09,17.22,17.04,17.16,2023985.0,17.09,17.22,17.04,17.16,2023985.0
2024-02-01 09:35:00,17.18,17.24,16.93,16.98,1282728.0,17.18,17.24,16.93,16.98,1282728.0
2024-02-01 09:40:00,16.99,16.99,16.79,16.87,862687.0,16.99,16.99,16.79,16.87,862687.0
2024-02-01 09:45:00,16.86,16.97,16.82,16.89,787944.0,16.86,16.97,16.82,16.89,787944.0
2024-02-01 09:50:00,16.89,16.89,16.75,16.78,505281.0,16.89,16.89,16.75,16.78,505281.0
2024-02-01 09:55:00,16.77,16.79,16.65,16.72,808414.0,16.77,16.79,16.65,16.72,808414.0
2024-02-01 10:00:00,16.72,16.74,16.51,16.69,901430.0,16.72,16.74,16.51,16.69,901430.0
2024-02-01 10:05:00,16.69,16.71,16.54,16.6,483596.0,16.69,16.71,16.54,16.6,483596.0
2024-02-01 10:10:00,16.6,16.7,16.57,16.66,413303.0,16.6,16.7,16.57,16.66,413303.0
2024-02-01 10:15:00,16.67,16.72,16.54,16.55,572549.0,16.67,16.72,16.54,16.55,572549.0
2024-02-01 10:20:00,16.55,16.55,16.49,16.52,565129.0,16.55,16.55,16.49,16.52,565129.0
2024-02-01 10:25:00,16.52,16.61,16.5,16.59,330142.0,16.52,16.61,16.5,16.59,330142.0
2024-02-01 10:30:00,16.59,16.63,16.45,16.47,381597.0,16.59,16.63,16.45,16.47,381597.0
2024-02-01 10:35:00,16.46,16.52,16.44,16.5,282767.0,16.46,16.52,16.44,16.5,282767.0
2024-02-01 10:40:00,16.5,16.52,16.47,16.48,325079.0,16.5,16.52,16.47,16.48,325079.0
2024-02-01 10:45:00,16.49,16.6,16.48,16.5,391126.0,16.49,16.6,16.48,16.5,391126.0
2024-02-01 10:50:00,16.5,16.5,16.3,16.3,655694.0,16.5,16.5,16.3,16.3,655694.0
2024-02-01 10:55:00,16.3,16.38,16.26,16.35,855086.0,16.3,16.38,16.26,16.35,855086.0
2024-02-01 11:00:00,16.35,16.4,16.33,16.37,398927.0,16.35,16.4,16.33,16.37,398927.0
2024-02-01 11:05:00,16.37,16.38,16.25,16.25,609381.0,16.37,16.38,16.25,16.25,609381.0
2024-02-01 11:10:00,16.26,16.29,16.22,16.25,479088.0,16.26,16.29,16.22,16.25,479088.0
2024-02-01 11:15:00,16.25,16.34,16.25,16.28,248460.0,16.25,16.34,16.25,16.28,248460.0
2024-02-01 11:20:00,16.28,16.34,16.26,16.33,346069.0,16.28,16.34,16.26,16.33,346069.0
2024-02-01 11:25:00,16.33,16.34,16.24,16.27,352404.0,16.33,16.34,16.24,16.27,352404.0
2024-02-01 11:30:00,16.27,16.3,16.24,16.28,231158.0,16.27,16.3,16.24,16.28,231158.0
2024-02-01 11:35:00,16.29,16.36,16.27,16.35,252111.0,16.29,16.36,16.27,16.35,252111.0
2024-02-01 11:40:00,16.34,16.38,16.33,16.35,286167.0,16.34,16.38,16.33,16.35,286167.0
2024-02-01 11:45:00,16.35,16.35,16.27,16.3,317088.0,16.35,16.35,16.27,16.3,317088.0
2024-02-01 11:50:00,16.3,16.33,16.29,16.31,117477.0,16.3,16.33,16.29,16.31,117477.0
2024-02-01 11:55:00,16.31,16.38,16.28,16.36,784688.0,16.31,16.38,16.28,16.36,784688.0
2024-02-01 12:00:00,16.36,16.48,16.35,16.45,542821.0,16.36,16.48,16.35,16.45,542821.0
2024-02-01 12:05:00,16.46,16.53,16.45,16.52,383495.0,16.46,16.53,16.45,16.52,383495.0
2024-02-01 12:10:00,16.51,16.54,16.48,16.49,396813.0,16.51,16.54,16.48,16.49,396813.0
2024-02-01 12:15:00,16.48,16.5,16.44,16.46,542365.0,16.48,16.5,16.44,16.46,542365.0
2024-02-01 12:20:00,16.46,16.5,16.44,16.5,246791.0,16.46,16.5,16.44,16.5,246791.0
2024-02-01 12:25:00,16.5,16.5,16.46,16.48,195464.0,16.5,16.5,16.46,16.48,195464.0
2024-02-01 12:30:00,16.47,16.53,16.47,16.52,308619.0,16.47,16.53,16.47,16.52,308619.0
2024-02-01 12:35:00,16.52,16.53,16.47,16.51,407380.0,16.52,16.53,16.47,16.51,407380.0
2024-02-01 12:40:00,16.51,16.66,16.5,16.62,509844.0,16.51,16.66,16.5,16.62,509844.0
2024-02-01 12:45:00,16.63,16.83,16.62,16.81,750640.0,16.63,16.83,16.62,16.81,750640.0
2024-02-01 12:50:00,16.81,16.87,16.8,16.87,579757.0,16.81,16.87,16.8,16.87,579757.0
2024-02-01 12:55:00,16.87,16.92,16.85,16.88,523004.0,16.87,16.92,16.85,16.88,523004.0
2024-02-01 13:00:00,16.89,16.89,16.74,16.77,564944.0,16.89,16.89,16.74,16.77,564944.0
2024-02-01 13:05:00,16.77,16.78,16.67,16.71,309366.0,16.77,16.78,16.67,16.71,309366.0
2024-02-01 13:10:00,16.71,16.75,16.67,16.73,280038.0,16.71,16.75,16.67,16.73,280038.0
2024-02-01 13:15:00,16.72,16.74,16.62,16.65,289204.0,16.72,16.74,16.62,16.65,289204.0
2024-02-01 13:20:00,16.65,16.67,16.6,16.61,194067.0,16.65,16.67,16.6,16.61,194067.0
2024-02-01 13:25:00,16.61,16.62,16.55,16.6,250035.0,16.61,16.62,16.55,16.6,250035.0
2024-02-01 13:30:00,16.6,16.61,16.55,16.58,593792.0,16.6,16.61,16.55,16.58,593792.0
2024-02-01 13:35:00,16.58,16.58,16.46,16.48,278147.0,16.58,16.58,16.46,16.48,278147.0
2024-02-01 13:40:00,16.48,16.5,16.46,16.49,155365.0,16.48,16.5,16.46,16.49,155365.0
2024-02-01 13:45:00,16.49,16.55,16.48,16.54,285098.0,16.49,16.55,16.48,16.54,285098.0
2024-02-01 13:50:00,16.54,16.62,16.53,16.58,423287.0,16.54,16.62,16.53,16.58,423287.0
2024-02-01 13:55:00,16.58,16.6,16.55,16.56,324678.0,16.58,16.6,16.55,16.56,324678.0
2024-02-01 14:00:00,16.57,16.6,16.55,16.59,235457.0,16.57,16.6,16.55,16.59,235457.0
2024-02-01 14:05:00,16.59,16.65,16.58,16.64,204601.0,16.59,16.65,16.58,16.64,204601.0
2024-02-01 14:10:00,16.64,16.68,16.6,16.61,415603.0,16.64,16.68,16.6,16.61,415603.0
2024-02-01 14:15:00,16.62,16.68,16.58,16.68,360179.0,16.62,16.68,16.58,16.68,360179.0
2024-02-01 14:20:00,16.68,16.7,16.62,16.65,247827.0,16.68,16.7,16.62,16.65,247827.0
2024-02-01 14:25:00,16.66,16.66,16.62,16.62,169227.0,16.66,16.66,16.62,16.62,169227.0
2024-02-01 14:30:00,16.63,16.65,16.61,16.62,138390.0,16.63,16.65,16.61,16.62,138390.0
2024-02-01 14:35:00,16.62,16.67,16.62,16.65,164477.0,16.62,16.67,16.62,16.65,164477.0
2024-02-01 14:40:00,16.64,16.71,16.64,16.7,209931.0,16.64,16.71,16.64,16.7,209931.0
2024-02-01 14:45:00,16.7,16.75,16.69,16.73,287864.0,16.7,16.75,16.69,16.73,287864.0
2024-02-01 14:50:00,16.73,16.75,16.68,16.7,245958.0,16.73,16.75,16.68,16.7,245958.0
2024-02-01 14:55:00,16.7,16.71,16.68,16.71,182006.0,16.7,16.71,16.68,16.71,182006.0
2024-02-01 15:00:00,16.71,16.73,16.7,16.72,185117.0,16.71,16.73,16.7,16.72,185117.0
2024-02-01 15:05:00,16.73,16.74,16.69,16.73,339347.0,16.73,16.74,16.69,16.73,339347.0
2024-02-01 15:10:00,16.73,16.73,16.65,16.66,461976.0,16.73,16.73,16.65,16.66,461976.0
2024-02-01 15:15:00,16.66,16.69,16.64,16.67,302406.0,16.66,16.69,16.64,16.67,302406.0
2024-02-01 15:20:00,16.67,16.67,16.64,16.66,192125.0,16.67,16.67,16.64,16.66,192125.0
2024-02-01 15:25:00,16.67,16.69,16.65,16.69,270824.0,16.67,16.69,16.65,16.69,270824.0
2024-02-01 15:30:00,16.69,16.73,16.68,16.71,349889.0,16.69,16.73,16.68,16.71,349889.0
2024-02-01 15:35:00,16.73,16.73,16.7,16.73,352975.0,16.73,16.73,16.7,16.73,352975.0
2024-02-01 15:40:00,16.73,16.78,16.72,16.77,316036.0,16.73,16.78,16.72,16.77,316036.0
2024-02-01 15:45:00,16.78,16.79,16.74,16.77,580617.0,16.78,16.79,16.74,16.77,580617.0
2024-02-01 15:50:00,16.77,16.78,16.74,16.76,638022.0,16.77,16.78,16.74,16.76,638022.0
2024-02-01 15:55:00,16.76,16.8,16.75,16.79,1522977.0,16.76,16.8,16.75,16.79,1522977.0
2024-02-02 09:30:00,16.63,16.66,16.37,16.39,980924.0,16.63,16.66,16.37,16.39,980924.0
2024-02-02 09:35:00,16.38,16.43,16.26,16.31,869445.0,16.38,16.43,16.26,16.31,869445.0
2024-02-02 09:40:00,16.32,16.32,16.23,16.31,856521.0,16.32,16.32,16.23,16.31,856521.0
2024-02-02 09:45:00,16.31,16.46,16.29,16.37,767938.0,16.31,16.46,16.29,16.37,767938.0
2024-02-02 09:50:00,16.37,16.47,16.33,16.39,739721.0,16.37,16.47,16.33,16.39,739721.0
2024-02-02 09:55:00,16.39,16.45,16.36,16.38,279014.0,16.39,16.45,16.36,16.38,279014.0
2024-02-02 10:00:00,16.39,16.39,16.27,16.29,484140.0,16.39,16.39,16.27,16.29,484140.0
2024-02-02 10:05:00,16.29,16.3,16.23,16.3,376051.0,16.29,16.3,16.23,16.3,376051.0
2024-02-02 10:10:00,16.3,16.33,16.22,16.29,400586.0,16.3,16.33,16.22,16.29,400586.0
2024-02-02 10:15:00,16.29,16.37,16.27,16.37,415614.0,16.29,16.37,16.27,16.37,415614.0
2024-02-02 10:20:00,16.37,16.46,16.36,16.46,382111.0,16.37,16.46,16.36,16.46,382111.0
2024-02-02 10:25:00,16.46,16.48,16.41,16.45,507581.0,16.46,16.48,16.41,16.45,507581.0
2024-02-02 10:30:00,16.45,16.53,16.44,16.51,393026.0,16.45,16.53,16.44,16.51,393026.0
2024-02-02 10:35:00,16.5,16.53,16.46,16.49,292113.0,16.5,16.53,16.46,16.49,292113.0
2024-02-02 10:40:00,16.49,16.55,16.49,16.53,561319.0,16.49,16.55,16.49,16.53,561319.0
2024-02-02 10:45:00,16.53,16.55,16.47,16.48,352029.0,16.53,16.55,16.47,16.48,352029.0
2024-02-02 10:50:00,16.48,16.49,16.36,16.38,330963.0,16.48,16.49,16.36,16.38,330963.0
2024-02-02 10:55:00,16.39,16.53,16.37,16.48,263561.0,16.39,16.53,16.37,16.48,263561.0
2024-02-02 11:00:00,16.49,16.52,16.43,16.44,185819.0,16.49,16.52,16.43,16.44,185819.0
2024-02-02 11:05:00,16.45,16.47,16.42,16.45,149897.0,16.45,16.47,16.42,16.45,149897.0
2024-02-02 11:10:00,16.45,16.47,16.4,16.41,162681.0,16.45,16.47,16.4,16.41,162681.0
2024-02-02 11:15:00,16.41,16.44,16.38,16.39,235707.0,16.41,16.44,16.38,16.39,235707.0
2024-02-02 11:20:00,16.38,16.4,16.36,16.38,214406.0,16.38,16.4,16.36,16.38,214406.0
2024-02-02 11:25:00,16.38,16.41,16.35,16.4,479440.0,16.38,16.41,16.35,16.4,479440.0
2024-02-02 11:30:00,16.4,16.45,16.37,16.37,462572.0,16.4,16.45,16.37,16.37,462572.0
2024-02-02 11:35:00,16.37,16.39,16.35,16.39,181380.0,16.37,16.39,16.35,16.39,181380.0
2024-02-02 11:40:00,16.39,16.41,16.35,16.39,161121.0,16.39,16.41,16.35,16.39,161121.0
2024-02-02 11:45:00,16.38,16.39,16.34,16.35,175484.0,16.38,16.39,16.34,16.35,175484.0
2024-02-02 11:50:00,16.35,16.37,16.32,16.32,179978.0,16.35,16.37,16.32,16.32,179978.0
2024-02-02 11:55:00,16.33,16.36,16.32,16.34,347830.0,16.33,16.36,16.32,16.34,347830.0
2024-02-02 12:00:00,16.34,16.38,16.33,16.36,233772.0,16.34,16.38,16.33,16.36,233772.0
2024-02-02 12:05:00,16.35,16.36,16.28,16.28,272384.0,16.35,16.36,16.28,16.28,272384.0
2024-02-02 12:10:00,16.27,16.29,16.22,16.23,370436.0,16.27,16.29,16.22,16.23,370436.0
2024-02-02 12:15:00,16.23,16.23,16.19,16.2,864679.0,16.23,16.23,16.19,16.2,864679.0
2024-02-02 12:20:00,16.2,16.28,16.15,16.27,354740.0,16.2,16.28,16.15,16.27,354740.0
2024-02-02 12:25:00,16.27,16.29,16.23,16.28,280143.0,16.27,16.29,16.23,16.28,280143.0
2024-02-02 12:30:00,16.29,16.35,16.27,16.32,226517.0,16.29,16.35,16.27,16.32,226517.0
2024-02-02 12:35:00,16.31,16.35,16.31,16.33,124227.0,16.31,16.35,16.31,16.33,124227.0
2024-02-02 12:40:00,16.32,16.34,16.23,16.24,242339.0,16.32,16.34,16.23,16.24,242339.0
2024-02-02 12:45:00,16.23,16.24,16.17,16.2,320190.0,16.23,16.24,16.17,16.2,320190.0
2024-02-02 12:50:00,16.2,16.2,16.15,16.18,310494.0,16.2,16.2,16.15,16.18,310494.0
2024-02-02 12:55:00,16.18,16.2,16.14,16.2,392074.0,16.18,16.2,16.14,16.2,392074.0
2024-02-02 13:00:00,16.2,16.25,16.2,16.23,301137.0,16.2,16.25,16.2,16.23,301137.0
2024-02-02 13:05:00,16.24,16.27,16.2,16.21,166139.0,16.24,16.27,16.2,16.21,166139.0
2024-02-02 13:10:00,16.21,16.24,16.2,16.23,191278.0,16.21,16.24,16.2,16.23,191278.0
2024-02-02 13:15:00,16.23,16.27,16.21,16.27,222183.0,16.23,16.27,16.21,16.27,222183.0
2024-02-02 13:20:00,16.27,16.32,16.25,16.32,166117.0,16.27,16.32,16.25,16.32,166117.0
2024-02-02 13:25:00,16.32,16.34,16.26,16.32,226794.0,16.32,16.34,16.26,16.32,226794.0
2024-02-02 13:30:00,16.33,16.42,16.32,16.41,411625.0,16.33,16.42,16.32,16.41,411625.0
2024-02-02 13:35:00,16.41,16.44,16.38,16.38,223931.0,16.41,16.44,16.38,16.38,223931.0
2024-02-02 13:40:00,16.39,16.42,16.37,16.4,165083.0,16.39,16.42,16.37,16.4,165083.0
2024-02-02 13:45:00,16.41,16.42,16.34,16.37,291849.0,16.41,16.42,16.34,16.37,291849.0
2024-02-02 13:50:00,16.37,16.39,16.34,16.37,177498.0,16.37,16.39,16.34,16.37,177498.0
2024-02-02 13:55:00,16.38,16.38,16.34,16.36,159365.0,16.38,16.38,16.34,16.36,159365.0
2024-02-02 14:00:00,16.36,16.41,16.35,16.39,301820.0,16.36,16.41,16.35,16.39,301820.0
2024-02-02 14:05:00,16.39,16.41,16.38,16.4,131874.0,16.39,16.41,16.38,16.4,131874.0
2024-02-02 14:10:00,16.41,16.45,16.4,16.44,258089.0,16.41,16.45,16.4,16.44,258089.0
2024-02-02 14:15:00,16.43,16.45,16.38,16.38,242025.0,16.43,16.45,16.38,16.38,242025.0
2024-02-02 14:20:00,16.38,16.4,16.34,16.39,290756.0,16.38,16.4,16.34,16.39,290756.0
2024-02-02 14:25:00,16.39,16.43,16.36,16.43,160031.0,16.39,16.43,16.36,16.43,160031.0
2024-02-02 14:30:00,16.42,16.47,16.42,16.46,276625.0,16.42,16.47,16.42,16.46,276625.0
2024-02-02 14:35:00,16.46,16.47,16.42,16.46,242465.0,16.46,16.47,16.42,16.46,242465.0
2024-02-02 14:40:00,16.46,16.49,16.45,16.48,163053.0,16.46,16.49,16.45,16.48,163053.0
2024-02-02 14:45:00,16.48,16.51,16.47,16.5,191322.0,16.48,16.51,16.47,16.5,191322.0
2024-02-02 14:50:00,16.49,16.5,16.46,16.48,160249.0,16.49,16.5,16.46,16.48,160249.0
2024-02-02 14:55:00,16.48,16.51,16.45,16.51,139665.0,16.48,16.51,16.45,16.51,139665.0
2024-02-02 15:00:00,16.51,16.52,16.45,16.48,179484.0,16.51,16.52,16.45,16.48,179484.0
2024-02-02 15:05:00,16.48,16.49,16.45,16.48,96353.0,16.48,16.49,16.45,16.48,96353.0
2024-02-02 15:10:00,16.48,16.51,16.47,16.5,218824.0,16.48,16.51,16.47,16.5,218824.0
2024-02-02 15:15:00,16.5,16.54,16.49,16.51,287807.0,16.5,16.54,16.49,16.51,287807.0
2024-02-02 15:20:00,16.51,16.53,16.47,16.49,190991.0,16.51,16.53,16.47,16.49,190991.0
2024-02-02 15:25:00,16.49,16.54,16.49,16.54,197780.0,16.49,16.54,16.49,16.54,197780.0
2024-02-02 15:30:00,16.54,16.54,16.5,16.51,286522.0,16.54,16.54,16.5,16.51,286522.0
2024-02-02 15:35:00,16.5,16.52,16.49,16.51,263852.0,16.5,16.52,16.49,16.51,263852.0
2024-02-02 15:40:00,16.52,16.52,16.48,16.48,290965.0,16.52,16.52,16.48,16.48,290965.0
2024-02-02 15:45:00,16.48,16.48,16.41,16.43,531379.0,16.48,16.48,16.41,16.43,531379.0
2024-02-02 15:50:00,16.42,16.47,16.42,16.46,481970.0,16.42,16.47,16.42,16.46,481970.0
2024-02-02 15:55:00,16.46,16.48,16.43,16.44,926031.0,16.46,16.48,16.43,16.44,926031.0
2024-02-05 09:30:00,16.21,16.25,16.07,16.11,1090355.0,16.21,16.25,16.07,16.11,1090355.0
2024-02-05 09:35:00,16.11,16.11,15.98,16.07,577374.0,16.11,16.11,15.98,16.07,577374.0
2024-02-05 09:40:00,16.07,16.1,16.01,16.07,558868.0,16.07,16.1,16.01,16.07,558868.0
2024-02-05 09:45:00,16.07,16.08,16.01,16.03,394355.0,16.07,16.08,16.01,16.03,394355.0
2024-02-05 09:50:00,16.02,16.03,15.95,16.0,558686.0,16.02,16.03,15.95,16.0,558686.0
2024-02-05 09:55:00,16.0,16.05,15.98,16.04,403916.0,16.0,16.05,15.98,16.04,403916.0
2024-02-05 10:00:00,16.03,16.04,15.9,15.92,501330.0,16.03,16.04,15.9,15.92,501330.0
2024-02-05 10:05:00,15.92,15.92,15.86,15.87,475106.0,15.92,15.92,15.86,15.87,475106.0
2024-02-05 10:10:00,15.87,15.91,15.81,15.84,571075.0,15.87,15.91,15.81,15.84,571075.0
2024-02-05 10:15:00,15.84,15.85,15.79,15.8,538575.0,15.84,15.85,15.79,15.8,538575.0
2024-02-05 10:20:00,15.8,15.84,15.76,15.8,817846.0,15.8,15.84,15.76,15.8,817846.0
2024-02-05 10:25:00,15.8,15.86,15.79,15.83,533256.0,15.8,15.86,15.79,15.83,533256.0
2024-02-05 10:30:00,15.84,15.87,15.8,15.85,499860.0,15.84,15.87,15.8,15.85,499860.0
2024-02-05 10:35:00,15.85,15.85,15.78,15.78,370690.0,15.85,15.85,15.78,15.78,370690.0
2024-02-05 10:40:00,15.78,15.79,15.73,15.75,466727.0,15.78,15.79,15.73,15.75,466727.0
2024-02-05 10:45:00,15.74,15.78,15.71,15.73,501656.0,15.74,15.78,15.71,15.73,501656.0
2024-02-05 10:50:00,15.73,15.73,15.66,15.67,539369.0,15.73,15.73,15.66,15.67,539369.0
2024-02-05 10:55:00,15.67,15.76,15.64,15.76,814036.0,15.67,15.76,15.64,15.76,814036.0
2024-02-05 11:00:00,15.76,15.78,15.73,15.76,409661.0,15.76,15.78,15.73,15.76,409661.0
2024-02-05 11:05:00,15.76,15.76,15.7,15.72,497384.0,15.76,15.76,15.7,15.72,497384.0
2024-02-05 11:10:00,15.72,15.81,15.71,15.79,430071.0,15.72,15.81,15.71,15.79,430071.0
2024-02-05 11:15:00,15.79,15.79,15.71,15.74,369110.0,15.79,15.79,15.71,15.74,369110.0
2024-02-05 11:20:00,15.74,15.77,15.71,15.72,316777.0,15.74,15.77,15.71,15.72,316777.0
2024-02-05 11:25:00,15.71,15.75,15.7,15.74,180903.0,15.71,15.75,15.7,15.74,180903.0
2024-02-05 11:30:00,15.73,15.75,15.71,15.74,174562.0,15.73,15.75,15.71,15.74,174562.0
2024-02-05 11:35:00,15.73,15.78,15.72,15.77,187045.0,15.73,15.78,15.72,15.77,187045.0
2024-02-05 11:40:00,15.78,15.79,15.74,15.77,257444.0,15.78,15.79,15.74,15.77,257444.0
2024-02-05 11:45:00,15.76,15.77,15.74,15.76,205715.0,15.76,15.77,15.74,15.76,205715.0
2024-02-05 11:50:00,15.77,15.8,15.75,15.76,201594.0,15.77,15.8,15.75,15.76,201594.0
2024-02-05 11:55:00,15.76,15.78,15.75,15.76,101433.0,15.76,15.78,15.75,15.76,101433.0
2024-02-05 12:00:00,15.75,15.77,15.74,15.76,113401.0,15.75,15.77,15.74,15.76,113401.0
2024-02-05 12:05:00,15.75,15.77,15.74,15.77,174208.0,15.75,15.77,15.74,15.77,174208.0
2024-02-05 12:10:00,15.77,15.8,15.74,15.75,193346.0,15.77,15.8,15.74,15.75,193346.0
2024-02-05 12:15:00,15.74,15.77,15.74,15.75,155821.0,15.74,15.77,15.74,15.75,155821.0
2024-02-05 12:20:00,15.74,15.75,15.7,15.74,349986.0,15.74,15.75,15.7,15.74,349986.0
2024-02-05 12:25:00,15.74,15.8,15.73,15.79,161082.0,15.74,15.8,15.73,15.79,161082.0
2024-02-05 12:30:00,15.79,15.82,15.78,15.78,292639.0,15.79,15.82,15.78,15.78,292639.0
2024-02-05 12:35:00,15.78,15.82,15.77,15.79,223653.0,15.78,15.82,15.77,15.79,223653.0
2024-02-05 12:40:00,15.8,15.83,15.79,15.81,106804.0,15.8,15.83,15.79,15.81,106804.0
2024-02-05 12:45:00,15.81,15.81,15.76,15.77,111761.0,15.81,15.81,15.76,15.77,111761.0
2024-02-05 12:50:00,15.77,15.78,15.75,15.77,94432.0,15.77,15.78,15.75,15.77,94432.0
2024-02-05 12:55:00,15.77,15.77,15.75,15.77,138456.0,15.77,15.77,15.75,15.77,138456.0
2024-02-05 13:00:00,15.76,15.77,15.74,15.76,202506.0,15.76,15.77,15.74,15.76,202506.0
2024-02-05 13:05:00,15.76,15.77,15.73,15.73,142455.0,15.76,15.77,15.73,15.73,142455.0
2024-02-05 13:10:00,15.73,15.74,15.7,15.71,261939.0,15.73,15.74,15.7,15.71,261939.0
2024-02-05 13:15:00,15.72,15.73,15.7,15.71,259849.0,15.72,15.73,15.7,15.71,259849.0
2024-02-05 13:20:00,15.71,15.73,15.7,15.71,237042.0,15.71,15.73,15.7,15.71,237042.0
2024-02-05 13:25:00,15.71,15.72,15.66,15.68,355879.0,15.71,15.72,15.66,15.68,355879.0
2024-02-05 13:30:00,15.67,15.69,15.66,15.66,159519.0,15.67,15.69,15.66,15.66,159519.0
2024-02-05 13:35:00,15.67,15.68,15.66,15.68,137012.0,15.67,15.68,15.66,15.68,137012.0
2024-02-05 13:40:00,15.68,15.73,15.67,15.71,256367.0,15.68,15.73,15.67,15.71,256367.0
2024-02-05 13:45:00,15.71,15.73,15.7,15.71,229302.0,15.71,15.73,15.7,15.71,229302.0
2024-02-05 13:50:00,15.71,15.71,15.68,15.68,155256.0,15.71,15.71,15.68,15.68,155256.0
2024-02-05 13:55:00,15.68,15.7,15.67,15.7,158810.0,15.68,15.7,15.67,15.7,158810.0
2024-02-05 14:00:00,15.7,15.72,15.68,15.71,153281.0,15.7,15.72,15.68,15.71,153281.0
2024-02-05 14:05:00,15.72,15.75,15.7,15.74,272075.0,15.72,15.75,15.7,15.74,272075.0
2024-02-05 14:10:00,15.74,15.74,15.69,15.71,222192.0,15.74,15.74,15.69,15.71,222192.0
2024-02-05 14:15:00,15.7,15.74,15.7,15.73,145712.0,15.7,15.74,15.7,15.73,145712.0
2024-02-05 14:20:00,15.72,15.77,15.72,15.77,110821.0,15.72,15.77,15.72,15.77,110821.0
2024-02-05 14:25:00,15.77,15.77,15.73,15.73,109509.0,15.77,15.77,15.73,15.73,109509.0
2024-02-05 14:30:00,15.73,15.76,15.72,15.74,171800.0,15.73,15.76,15.72,15.74,171800.0
2024-02-05 14:35:00,15.74,15.74,15.7,15.71,146363.0,15.74,15.74,15.7,15.71,146363.0
2024-02-05 14:40:00,15.72,15.74,15.7,15.74,135587.0,15.72,15.74,15.7,15.74,135587.0
2024-02-05 14:45:00,15.74,15.75,15.72,15.75,188252.0,15.74,15.75,15.72,15.75,188252.0
2024-02-05 14:50:00,15.74,15.75,15.72,15.73,170686.0,15.74,15.75,15.72,15.73,170686.0
2024-02-05 14:55:00,15.73,15.74,15.71,15.71,95234.0,15.73,15.74,15.71,15.71,95234.0
2024-02-05 15:00:00,15.72,15.72,15.7,15.7,162052.0,15.72,15.72,15.7,15.7,162052.0
2024-02-05 15:05:00,15.7,15.72,15.67,15.7,266934.0,15.7,15.72,15.67,15.7,266934.0
2024-02-05 15:10:00,15.7,15.72,15.68,15.68,275860.0,15.7,15.72,15.68,15.68,275860.0
2024-02-05 15:15:00,15.68,15.79,15.67,15.79,435531.0,15.68,15.79,15.67,15.79,435531.0
2024-02-05 15:20:00,15.79,15.79,15.76,15.79,450327.0,15.79,15.79,15.76,15.79,450327.0
2024-02-05 15:25:00,15.79,15.83,15.79,15.83,256428.0,15.79,15.83,15.79,15.83,256428.0
2024-02-05 15:30:00,15.83,15.86,15.82,15.86,476078.0,15.83,15.86,15.82,15.86,476078.0
2024-02-05 15:35:00,15.85,15.86,15.79,15.81,479197.0,15.85,15.86,15.79,15.81,479197.0
2024-02-05 15:40:00,15.81,15.81,15.78,15.79,317019.0,15.81,15.81,15.78,15.79,317019.0
2024-02-05 15:45:00,15.79,15.8,15.76,15.77,455870.0,15.79,15.8,15.76,15.77,455870.0
2024-02-05 15:50:00,15.77,15.83,15.76,15.82,863150.0,15.77,15.83,15.76,15.82,863150.0
2024-02-05 15:55:00,15.82,15.85,15.81,15.82,1386835.0,15.82,15.85,15.81,15.82,1386835.0
2024-02-06 09:30:00,15.76,15.77,15.55,15.66,897489.0,15.76,15.77,15.55,15.66,897489.0
2024-02-06 09:35:00,15.67,15.92,15.64,15.89,571597.0,15.67,15.92,15.64,15.89,571597.0
2024-02-06 09:40:00,15.89,15.95,15.81,15.85,602754.0,15.89,15.95,15.81,15.85,602754.0
2024-02-06 09:45:00,15.86,15.88,15.79,15.86,281586.0,15.86,15.88,15.79,15.86,281586.0
2024-02-06 09:50:00,15.86,15.98,15.85,15.95,640488.0,15.86,15.98,15.85,15.95,640488.0
2024-02-06 09:55:00,15.96,16.04,15.94,15.98,622876.0,15.96,16.04,15.94,15.98,622876.0
2024-02-06 10:00:00,15.99,16.0,15.86,15.87,448233.0,15.99,16.0,15.86,15.87,448233.0
2024-02-06 10:05:00,15.87,15.92,15.8,15.87,432109.0,15.87,15.92,15.8,15.87,432109.0
2024-02-06 10:10:00,15.87,15.93,15.86,15.89,271020.0,15.87,15.93,15.86,15.89,271020.0
2024-02-06 10:15:00,15.87,15.95,15.85,15.95,228371.0,15.87,15.95,15.85,15.95,228371.0
2024-02-06 10:20:00,15.95,15.95,15.88,15.89,205876.0,15.95,15.95,15.88,15.89,205876.0
2024-02-06 10:25:00,15.89,15.93,15.88,15.9,112682.0,15.89,15.93,15.88,15.9,112682.0
2024-02-06 10:30:00,15.91,15.98,15.9,15.98,240097.0,15.91,15.98,15.9,15.98,240097.0
2024-02-06 10:35:00,15.98,16.02,15.95,16.0,176718.0,15.98,16.02,15.95,16.0,176718.0
2024-02-06 10:40:00,16.0,16.01,15.95,16.01,148986.0,16.0,16.01,15.95,16.01,148986.0
2024-02-06 10:45:00,16.0,16.04,16.0,16.04,180494.0,16.0,16.04,16.0,16.04,180494.0
2024-02-06 10:50:00,16.03,16.06,16.0,16.04,253144.0,16.03,16.06,16.0,16.04,253144.0
2024-02-06 10:55:00,16.04,16.09,16.03,16.04,194242.0,16.04,16.09,16.03,16.04,194242.0
2024-02-06 11:00:00,16.04,16.06,16.01,16.05,141832.0,16.04,16.06,16.01,16.05,141832.0
2024-02-06 11:05:00,16.05,16.11,16.05,16.07,269822.0,16.05,16.11,16.05,16.07,269822.0
2024-02-06 11:10:00,16.07,16.13,16.04,16.06,330960.0,16.07,16.13,16.04,16.06,330960.0
2024-02-06 11:15:00,16.06,16.1,16.04,16.05,498207.0,16.06,16.1,16.04,16.05,498207.0
2024-02-06 11:20:00,16.07,16.11,16.05,16.11,139578.0,16.07,16.11,16.05,16.11,139578.0
2024-02-06 11:25:00,16.11,16.11,16.06,16.09,160631.0,16.11,16.11,16.06,16.09,160631.0
2024-02-06 11:30:00,16.08,16.1,16.06,16.07,136545.0,16.08,16.1,16.06,16.07,136545.0
2024-02-06 11:35:00,16.08,16.09,16.04,16.05,203709.0,16.08,16.09,16.04,16.05,203709.0
2024-02-06 11:40:00,16.06,16.06,16.02,16.02,216103.0,16.06,16.06,16.02,16.02,216103.0
2024-02-06 11:45:00,16.02,16.03,15.99,16.03,181177.0,16.02,16.03,15.99,16.03,181177.0
2024-02-06 11:50:00,16.02,16.03,16.0,16.0,117574.0,16.02,16.03,16.0,16.0,117574.0
2024-02-06 11:55:00,16.0,16.02,15.99,15.99,135891.0,16.0,16.02,15.99,15.99,135891.0
2024-02-06 12:00:00,15.99,16.0,15.96,15.97,224263.0,15.99,16.0,15.96,15.97,224263.0
2024-02-06 12:05:00,15.97,15.97,15.91,15.94,523599.0,15.97,15.97,15.91,15.94,523599.0
2024-02-06 12:10:00,15.95,15.95,15.91,15.92,146327.0,15.95,15.95,15.91,15.92,146327.0
2024-02-06 12:15:00,15.92,15.95,15.91,15.94,177350.0,15.92,15.95,15.91,15.94,177350.0
2024-02-06 12:20:00,15.94,16.0,15.91,16.0,203929.0,15.94,16.0,15.91,16.0,203929.0
2024-02-06 12:25:00,16.0,16.08,15.99,16.08,299822.0,16.0,16.08,15.99,16.08,299822.0
2024-02-06 12:30:00,16.08,16.1,16.01,16.05,382405.0,16.08,16.1,16.01,16.05,382405.0
2024-02-06 12:35:00,16.05,16.07,16.04,16.07,95060.0,16.05,16.07,16.04,16.07,95060.0
2024-02-06 12:40:00,16.07,16.08,16.05,16.06,123326.0,16.07,16.08,16.05,16.06,123326.0
2024-02-06 12:45:00,16.06,16.08,16.05,16.05,89906.0,16.06,16.08,16.05,16.05,89906.0
2024-02-06 12:50:00,16.05,16.07,16.05,16.06,95548.0,16.05,16.07,16.05,16.06,95548.0
2024-02-06 12:55:00,16.05,16.07,16.04,16.05,109501.0,16.05,16.07,16.04,16.05,109501.0
2024-02-06 13:00:00,16.05,16.07,16.04,16.05,82087.0,16.05,16.07,16.04,16.05,82087.0
2024-02-06 13:05:00,16.05,16.07,16.03,16.04,119974.0,16.05,16.07,16.03,16.04,119974.0
2024-02-06 13:10:00,16.03,16.04,16.01,16.02,104015.0,16.03,16.04,16.01,16.02,104015.0
2024-02-06 13:15:00,16.02,16.06,16.01,16.03,119204.0,16.02,16.06,16.01,16.03,119204.0
2024-02-06 13:20:00,16.03,16.04,16.02,16.03,69061.0,16.03,16.04,16.02,16.03,69061.0
2024-02-06 13:25:00,16.02,16.03,16.01,16.02,115290.0,16.02,16.03,16.01,16.02,115290.0
2024-02-06 13:30:00,16.02,16.04,16.01,16.02,118251.0,16.02,16.04,16.01,16.02,118251.0
2024-02-06 13:35:00,16.02,16.05,16.01,16.05,166649.0,16.02,16.05,16.01,16.05,166649.0
2024-02-06 13:40:00,16.05,16.06,16.03,16.05,73481.0,16.05,16.06,16.03,16.05,73481.0
2024-02-06 13:45:00,16.06,16.1,16.05,16.09,160338.0,16.06,16.1,16.05,16.09,160338.0
2024-02-06 13:50:00,16.09,16.11,16.07,16.11,149579.0,16.09,16.11,16.07,16.11,149579.0
2024-02-06 13:55:00,16.11,16.12,16.09,16.11,141218.0,16.11,16.12,16.09,16.11,141218.0
2024-02-06 14:00:00,16.11,16.11,16.08,16.09,114771.0,16.11,16.11,16.08,16.09,114771.0
2024-02-06 14:05:00,16.09,16.1,16.05,16.05,128583.0,16.09,16.1,16.05,16.05,128583.0
2024-02-06 14:10:00,16.05,16.07,16.03,16.03,71931.0,16.05,16.07,16.03,16.03,71931.0
2024-02-06 14:15:00,16.04,16.05,16.01,16.03,160136.0,16.04,16.05,16.01,16.03,160136.0
2024-02-06 14:20:00,16.03,16.06,16.01,16.03,174003.0,16.03,16.06,16.01,16.03,174003.0
2024-02-06 14:25:00,16.03,16.03,15.98,15.99,157521.0,16.03,16.03,15.98,15.99,157521.0
2024-02-06 14:30:00,16.0,16.01,15.98,16.01,300272.0,16.0,16.01,15.98,16.01,300272.0
2024-02-06 14:35:00,16.0,16.02,15.95,15.97,227461.0,16.0,16.02,15.95,15.97,227461.0
2024-02-06 14:40:00,15.98,16.0,15.96,15.97,143554.0,15.98,16.0,15.96,15.97,143554.0
2024-02-06 14:45:00,15.97,16.0,15.96,15.99,89017.0,15.97,16.0,15.96,15.99,89017.0
2024-02-06 14:50:00,15.99,16.0,15.98,16.0,110632.0,15.99,16.0,15.98,16.0,110632.0
2024-02-06 14:55:00,16.0,16.01,15.98,15.99,166931.0,16.0,16.01,15.98,15.99,166931.0
2024-02-06 15:00:00,15.99,16.02,15.98,16.0,98112.0,15.99,16.02,15.98,16.0,98112.0
2024-02-06 15:05:00,16.0,16.02,15.98,15.99,195557.0,16.0,16.02,15.98,15.99,195557.0
2024-02-06 15:10:00,15.99,15.99,15.94,15.95,147105.0,15.99,15.99,15.94,15.95,147105.0
2024-02-06 15:15:00,15.95,15.95,15.91,15.93,216919.0,15.95,15.95,15.91,15.93,216919.0
2024-02-06 15:20:00,15.93,15.93,15.89,15.9,259557.0,15.93,15.93,15.89,15.9,259557.0
2024-02-06 15:25:00,15.9,15.92,15.88,15.9,147263.0,15.9,15.92,15.88,15.9,147263.0
2024-02-06 15:30:00,15.9,15.91,15.88,15.91,221613.0,15.9,15.91,15.88,15.91,221613.0
2024-02-06 15:35:00,15.9,15.95,15.9,15.94,256125.0,15.9,15.95,15.9,15.94,256125.0
2024-02-06 15:40:00,15.94,15.94,15.92,15.93,317358.0,15.94,15.94,15.92,15.93,317358.0
2024-02-06 15:45:00,15.94,15.99,15.93,15.99,256204.0,15.94,15.99,15.93,15.99,256204.0
2024-02-06 15:50:00,15.99,15.99,15.95,15.98,516026.0,15.99,15.99,15.95,15.98,516026.0
2024-02-06 15:55:00,15.98,15.99,15.97,15.98,983508.0,15.98,15.99,15.97,15.98,983508.0
2024-02-07 09:30:00,16.0,16.03,15.81,15.95,544341.0,16.0,16.03,15.81,15.95,544341.0
2024-02-07 09:35:00,15.95,15.96,15.88,15.91,348263.0,15.95,15.96,15.88,15.91,348263.0
2024-02-07 09:40:00,15.92,15.93,15.75,15.76,314543.0,15.92,15.93,15.75,15.76,314543.0
2024-02-07 09:45:00,15.77,15.79,15.69,15.73,440398.0,15.77,15.79,15.69,15.73,440398.0
2024-02-07 09:50:00,15.73,15.77,15.71,15.77,319360.0,15.73,15.77,15.71,15.77,319360.0
2024-02-07 09:55:00,15.77,15.79,15.7,15.74,312522.0,15.77,15.79,15.7,15.74,312522.0
2024-02-07 10:00:00,15.74,15.8,15.66,15.76,381966.0,15.74,15.8,15.66,15.76,381966.0
2024-02-07 10:05:00,15.77,15.8,15.75,15.79,132115.0,15.77,15.8,15.75,15.79,132115.0
2024-02-07 10:10:00,15.79,15.84,15.79,15.82,249339.0,15.79,15.84,15.79,15.82,249339.0
2024-02-07 10:15:00,15.82,15.85,15.78,15.78,333014.0,15.82,15.85,15.78,15.78,333014.0
2024-02-07 10:20:00,15.78,15.78,15.7,15.72,211687.0,15.78,15.78,15.7,15.72,211687.0
2024-02-07 10:25:00,15.73,15.82,15.71,15.81,234885.0,15.73,15.82,15.71,15.81,234885.0
2024-02-07 10:30:00,15.81,15.84,15.77,15.79,306725.0,15.81,15.84,15.77,15.79,306725.0
2024-02-07 10:35:00,15.8,15.8,15.73,15.76,221062.0,15.8,15.8,15.73,15.76,221062.0
2024-02-07 10:40:00,15.75,15.77,15.71,15.75,291558.0,15.75,15.77,15.71,15.75,291558.0
2024-02-07 10:45:00,15.75,15.78,15.74,15.76,131417.0,15.75,15.78,15.74,15.76,131417.0
2024-02-07 10:50:00,15.76,15.81,15.74,15.8,340104.0,15.76,15.81,15.74,15.8,340104.0
2024-02-07 10:55:00,15.79,15.8,15.74,15.74,167939.0,15.79,15.8,15.74,15.74,167939.0
2024-02-07 11:00:00,15.75,15.76,15.72,15.75,263950.0,15.75,15.76,15.72,15.75,263950.0
2024-02-07 11:05:00,15.76,15.79,15.75,15.77,167151.0,15.76,15.79,15.75,15.77,167151.0
2024-02-07 11:10:00,15.78,15.79,15.73,15.77,212990.0,15.78,15.79,15.73,15.77,212990.0
2024-02-07 11:15:00,15.77,15.79,15.75,15.77,101827.0,15.77,15.79,15.75,15.77,101827.0
2024-02-07 11:20:00,15.77,15.77,15.72,15.74,234239.0,15.77,15.77,15.72,15.74,234239.0
2024-02-07 11:25:00,15.74,15.78,15.73,15.77,148646.0,15.74,15.78,15.73,15.77,148646.0
2024-02-07 11:30:00,15.77,15.78,15.75,15.77,108549.0,15.77,15.78,15.75,15.77,108549.0
2024-02-07 11:35:00,15.77,15.77,15.74,15.76,107481.0,15.77,15.77,15.74,15.76,107481.0
2024-02-07 11:40:00,15.76,15.79,15.76,15.77,118259.0,15.76,15.79,15.76,15.77,118259.0
2024-02-07 11:45:00,15.77,15.78,15.74,15.75,69917.0,15.77,15.78,15.74,15.75,69917.0
2024-02-07 11:50:00,15.75,15.76,15.73,15.76,151081.0,15.75,15.76,15.73,15.76,151081.0
2024-02-07 11:55:00,15.76,15.76,15.73,15.75,140201.0,15.76,15.76,15.73,15.75,140201.0
2024-02-07 12:00:00,15.75,15.75,15.69,15.72,522902.0,15.75,15.75,15.69,15.72,522902.0
2024-02-07 12:05:00,15.72,15.72,15.7,15.72,242335.0,15.72,15.72,15.7,15.72,242335.0
2024-02-07 12:10:00,15.72,15.72,15.63,15.64,339968.0,15.72,15.72,15.63,15.64,339968.0
2024-02-07 12:15:00,15.64,15.66,15.63,15.63,172838.0,15.64,15.66,15.63,15.63,172838.0
2024-02-07 12:20:00,15.64,15.64,15.61,15.63,184604.0,15.64,15.64,15.61,15.63,184604.0
2024-02-07 12:25:00,15.63,15.64,15.62,15.64,167236.0,15.63,15.64,15.62,15.64,167236.0
2024-02-07 12:30:00,15.63,15.68,15.62,15.68,276017.0,15.63,15.68,15.62,15.68,276017.0
2024-02-07 12:35:00,15.68,15.68,15.65,15.66,137303.0,15.68,15.68,15.65,15.66,137303.0
2024-02-07 12:40:00,15.65,15.69,15.64,15.69,136045.0,15.65,15.69,15.64,15.69,136045.0
2024-02-07 12:45:00,15.68,15.72,15.68,15.7,81748.0,15.68,15.72,15.68,15.7,81748.0
2024-02-07 12:50:00,15.71,15.75,15.69,15.75,197907.0,15.71,15.75,15.69,15.75,197907.0
2024-02-07 12:55:00,15.75,15.78,15.74,15.78,106283.0,15.75,15.78,15.74,15.78,106283.0
2024-02-07 13:00:00,15.79,15.85,15.78,15.79,422415.0,15.79,15.85,15.78,15.79,422415.0
2024-02-07 13:05:00,15.79,15.84,15.79,15.83,428963.0,15.79,15.84,15.79,15.83,428963.0
2024-02-07 13:10:00,15.84,15.87,15.83,15.84,202259.0,15.84,15.87,15.83,15.84,202259.0
2024-02-07 13:15:00,15.83,15.87,15.83,15.85,146919.0,15.83,15.87,15.83,15.85,146919.0
2024-02-07 13:20:00,15.86,15.86,15.81,15.82,170255.0,15.86,15.86,15.81,15.82,170255.0
2024-02-07 13:25:00,15.81,15.83,15.8,15.83,181558.0,15.81,15.83,15.8,15.83,181558.0
2024-02-07 13:30:00,15.83,15.84,15.77,15.79,274677.0,15.83,15.84,15.77,15.79,274677.0
2024-02-07 13:35:00,15.79,15.79,15.77,15.78,156486.0,15.79,15.79,15.77,15.78,156486.0
2024-02-07 13:40:00,15.78,15.79,15.75,15.76,225996.0,15.78,15.79,15.75,15.76,225996.0
2024-02-07 13:45:00,15.76,15.79,15.75,15.78,163146.0,15.76,15.79,15.75,15.78,163146.0
2024-02-07 13:50:00,15.78,15.82,15.76,15.81,194603.0,15.78,15.82,15.76,15.81,194603.0
2024-02-07 13:55:00,15.81,15.83,15.79,15.79,251515.0,15.81,15.83,15.79,15.79,251515.0
2024-02-07 14:00:00,15.79,15.81,15.78,15.79,225412.0,15.79,15.81,15.78,15.79,225412.0
2024-02-07 14:05:00,15.79,15.79,15.76,15.76,136788.0,15.79,15.79,15.76,15.76,136788.0
2024-02-07 14:10:00,15.77,15.78,15.75,15.77,191872.0,15.77,15.78,15.75,15.77,191872.0
2024-02-07 14:15:00,15.76,15.77,15.71,15.71,110417.0,15.76,15.77,15.71,15.71,110417.0
2024-02-07 14:20:00,15.72,15.77,15.71,15.77,187405.0,15.72,15.77,15.71,15.77,187405.0
2024-02-07 14:25:00,15.76,15.78,15.75,15.78,89376.0,15.76,15.78,15.75,15.78,89376.0
2024-02-07 14:30:00,15.78,15.79,15.76,15.78,106413.0,15.78,15.79,15.76,15.78,106413.0
2024-02-07 14:35:00,15.79,15.81,15.77,15.81,181894.0,15.79,15.81,15.77,15.81,181894.0
2024-02-07 14:40:00,15.8,15.83,15.8,15.82,115382.0,15.8,15.83,15.8,15.82,115382.0
2024-02-07 14:45:00,15.82,15.83,15.81,15.82,158524.0,15.82,15.83,15.81,15.82,158524.0
2024-02-07 14:50:00,15.82,15.82,15.79,15.8,142523.0,15.82,15.82,15.79,15.8,142523.0
2024-02-07 14:55:00,15.79,15.83,15.79,15.83,133532.0,15.79,15.83,15.79,15.83,133532.0
2024-02-07 15:00:00,15.83,15.85,15.81,15.82,207228.0,15.83,15.85,15.81,15.82,207228.0
2024-02-07 15:05:00,15.81,15.83,15.79,15.8,82545.0,15.81,15.83,15.79,15.8,82545.0
2024-02-07 15:10:00,15.8,15.82,15.78,15.79,318177.0,15.8,15.82,15.78,15.79,318177.0
2024-02-07 15:15:00,15.79,15.8,15.75,15.78,209061.0,15.79,15.8,15.75,15.78,209061.0
2024-02-07 15:20:00,15.78,15.79,15.76,15.78,67009.0,15.78,15.79,15.76,15.78,67009.0
2024-02-07 15:25:00,15.78,15.78,15.75,15.77,204334.0,15.78,15.78,15.75,15.77,204334.0
2024-02-07 15:30:00,15.76,15.77,15.73,15.75,303959.0,15.76,15.77,15.73,15.75,303959.0
2024-02-07 15:35:00,15.74,15.77,15.73,15.76,230043.0,15.74,15.77,15.73,15.76,230043.0
2024-02-07 15:40:00,15.76,15.76,15.71,15.72,548568.0,15.76,15.76,15.71,15.72,548568.0
2024-02-07 15:45:00,15.73,15.74,15.7,15.71,434142.0,15.73,15.74,15.7,15.71,434142.0
2024-02-07 15:50:00,15.71,15.72,15.66,15.68,620525.0,15.71,15.72,15.66,15.68,620525.0
2024-02-07 15:55:00,15.68,15.73,15.66,15.72,1088047.0,15.68,15.73,15.66,15.72,1088047.0
2024-02-08 09:30:00,15.64,15.73,15.56,15.6,680131.0,15.64,15.73,15.56,15.6,680131.0
2024-02-08 09:35:00,15.59,15.65,15.56,15.64,277413.0,15.59,15.65,15.56,15.64,277413.0
2024-02-08 09:40:00,15.64,15.66,15.6,15.62,374900.0,15.64,15.66,15.6,15.62,374900.0
2024-02-08 09:45:00,15.62,15.63,15.5,15.52,1103837.0,15.62,15.63,15.5,15.52,1103837.0
2024-02-08 09:50:00,15.52,15.65,15.52,15.64,245451.0,15.52,15.65,15.52,15.64,245451.0
2024-02-08 09:55:00,15.63,15.68,15.61,15.64,240254.0,15.63,15.68,15.61,15.64,240254.0
2024-02-08 10:00:00,15.63,15.64,15.58,15.6,238583.0,15.63,15.64,15.58,15.6,238583.0
2024-02-08 10:05:00,15.6,15.67,15.6,15.63,190447.0,15.6,15.67,15.6,15.63,190447.0
2024-02-08 10:10:00,15.62,15.66,15.58,15.58,170199.0,15.62,15.66,15.58,15.58,170199.0
2024-02-08 10:15:00,15.59,15.61,15.56,15.59,196744.0,15.59,15.61,15.56,15.59,196744.0
2024-02-08 10:20:00,15.59,15.63,15.54,15.56,291293.0,15.59,15.63,15.54,15.56,291293.0
2024-02-08 10:25:00,15.56,15.58,15.53,15.54,249631.0,15.56,15.58,15.53,15.54,249631.0
2024-02-08 10:30:00,15.54,15.6,15.51,15.58,325001.0,15.54,15.6,15.51,15.58,325001.0
2024-02-08 10:35:00,15.58,15.59,15.54,15.55,181038.0,15.58,15.59,15.54,15.55,181038.0
2024-02-08 10:40:00,15.55,15.56,15.52,15.55,126485.0,15.55,15.56,15.52,15.55,126485.0
2024-02-08 10:45:00,15.55,15.57,15.52,15.52,190818.0,15.55,15.57,15.52,15.52,190818.0
2024-02-08 10:50:00,15.53,15.53,15.47,15.49,345729.0,15.53,15.53,15.47,15.49,345729.0
2024-02-08 10:55:00,15.49,15.53,15.46,15.52,336246.0,15.49,15.53,15.46,15.52,336246.0
2024-02-08 11:00:00,15.53,15.55,15.48,15.49,262716.0,15.53,15.55,15.48,15.49,262716.0
2024-02-08 11:05:00,15.49,15.53,15.48,15.52,210053.0,15.49,15.53,15.48,15.52,210053.0
2024-02-08 11:10:00,15.51,15.55,15.5,15.53,217332.0,15.51,15.55,15.5,15.53,217332.0
2024-02-08 11:15:00,15.53,15.54,15.49,15.5,167106.0,15.53,15.54,15.49,15.5,167106.0
2024-02-08 11:20:00,15.51,15.53,15.5,15.52,113487.0,15.51,15.53,15.5,15.52,113487.0
2024-02-08 11:25:00,15.52,15.52,15.46,15.47,330839.0,15.52,15.52,15.46,15.47,330839.0
2024-02-08 11:30:00,15.47,15.5,15.46,15.49,500079.0,15.47,15.5,15.46,15.49,500079.0
2024-02-08 11:35:00,15.49,15.5,15.46,15.5,313853.0,15.49,15.5,15.46,15.5,313853.0
2024-02-08 11:40:00,15.5,15.5,15.45,15.45,173044.0,15.5,15.5,15.45,15.45,173044.0
2024-02-08 11:45:00,15.45,15.49,15.43,15.48,403543.0,15.45,15.49,15.43,15.48,403543.0
2024-02-08 11:50:00,15.48,15.48,15.43,15.45,259032.0,15.48,15.48,15.43,15.45,259032.0
2024-02-08 11:55:00,15.45,15.45,15.42,15.45,173171.0,15.45,15.45,15.42,15.45,173171.0
2024-02-08 12:00:00,15.45,15.48,15.44,15.47,273414.0,15.45,15.48,15.44,15.47,273414.0
2024-02-08 12:05:00,15.46,15.49,15.45,15.46,242887.0,15.46,15.49,15.45,15.46,242887.0
2024-02-08 12:10:00,15.47,15.5,15.46,15.49,250673.0,15.47,15.5,15.46,15.49,250673.0
2024-02-08 12:15:00,15.49,15.54,15.48,15.54,418533.0,15.49,15.54,15.48,15.54,418533.0
2024-02-08 12:20:00,15.53,15.55,15.51,15.54,253955.0,15.53,15.55,15.51,15.54,253955.0
2024-02-08 12:25:00,15.54,15.57,15.52,15.54,279719.0,15.54,15.57,15.52,15.54,279719.0
2024-02-08 12:30:00,15.54,15.56,15.53,15.54,127906.0,15.54,15.56,15.53,15.54,127906.0
2024-02-08 12:35:00,15.54,15.55,15.51,15.51,173385.0,15.54,15.55,15.51,15.51,173385.0
2024-02-08 12:40:00,15.52,15.53,15.51,15.53,148389.0,15.52,15.53,15.51,15.53,148389.0
2024-02-08 12:45:00,15.53,15.54,15.5,15.53,112109.0,15.53,15.54,15.5,15.53,112109.0
2024-02-08 12:50:00,15.53,15.55,15.52,15.54,75693.0,15.53,15.55,15.52,15.54,75693.0
2024-02-08 12:55:00,15.54,15.56,15.53,15.54,173298.0,15.54,15.56,15.53,15.54,173298.0
2024-02-08 13:00:00,15.54,15.6,15.52,15.6,355209.0,15.54,15.6,15.52,15.6,355209.0
2024-02-08 13:05:00,15.6,15.65,15.58,15.64,206042.0,15.6,15.65,15.58,15.64,206042.0
2024-02-08 13:10:00,15.65,15.66,15.64,15.66,136144.0,15.65,15.66,15.64,15.66,136144.0
2024-02-08 13:15:00,15.66,15.66,15.63,15.64,261940.0,15.66,15.66,15.63,15.64,261940.0
2024-02-08 13:20:00,15.64,15.65,15.61,15.62,139202.0,15.64,15.65,15.61,15.62,139202.0
2024-02-08 13:25:00,15.62,15.64,15.61,15.63,209676.0,15.62,15.64,15.61,15.63,209676.0
2024-02-08 13:30:00,15.63,15.65,15.61,15.63,191560.0,15.63,15.65,15.61,15.63,191560.0
2024-02-08 13:35:00,15.63,15.68,15.62,15.67,280310.0,15.63,15.68,15.62,15.67,280310.0
2024-02-08 13:40:00,15.67,15.7,15.65,15.7,391097.0,15.67,15.7,15.65,15.7,391097.0
2024-02-08 13:45:00,15.7,15.76,15.69,15.76,303498.0,15.7,15.76,15.69,15.76,303498.0
2024-02-08 13:50:00,15.76,15.79,15.73,15.79,355478.0,15.76,15.79,15.73,15.79,355478.0
2024-02-08 13:55:00,15.79,15.79,15.74,15.76,201687.0,15.79,15.79,15.74,15.76,201687.0
2024-02-08 14:00:00,15.76,15.77,15.71,15.73,207085.0,15.76,15.77,15.71,15.73,207085.0
2024-02-08 14:05:00,15.72,15.75,15.71,15.73,171642.0,15.72,15.75,15.71,15.73,171642.0
2024-02-08 14:10:00,15.72,15.76,15.72,15.73,216048.0,15.72,15.76,15.72,15.73,216048.0
2024-02-08 14:15:00,15.73,15.74,15.71,15.73,244660.0,15.73,15.74,15.71,15.73,244660.0
2024-02-08 14:20:00,15.73,15.73,15.68,15.69,128951.0,15.73,15.73,15.68,15.69,128951.0
2024-02-08 14:25:00,15.69,15.71,15.68,15.7,228413.0,15.69,15.71,15.68,15.7,228413.0
2024-02-08 14:30:00,15.7,15.73,15.68,15.69,159937.0,15.7,15.73,15.68,15.69,159937.0
2024-02-08 14:35:00,15.69,15.7,15.67,15.69,165013.0,15.69,15.7,15.67,15.69,165013.0
2024-02-08 14:40:00,15.7,15.71,15.68,15.71,142860.0,15.7,15.71,15.68,15.71,142860.0
2024-02-08 14:45:00,15.71,15.73,15.7,15.72,121293.0,15.71,15.73,15.7,15.72,121293.0
2024-02-08 14:50:00,15.72,15.74,15.71,15.74,123575.0,15.72,15.74,15.71,15.74,123575.0
2024-02-08 14:55:00,15.74,15.75,15.72,15.73,155660.0,15.74,15.75,15.72,15.73,155660.0
2024-02-08 15:00:00,15.73,15.74,15.72,15.73,102551.0,15.73,15.74,15.72,15.73,102551.0
2024-02-08 15:05:00,15.73,15.74,15.71,15.74,208980.0,15.73,15.74,15.71,15.74,208980.0
2024-02-08 15:10:00,15.74,15.75,15.73,15.74,93729.0,15.74,15.75,15.73,15.74,93729.0
2024-02-08 15:15:00,15.74,15.75,15.72,15.73,128959.0,15.74,15.75,15.72,15.73,128959.0
2024-02-08 15:20:00,15.72,15.75,15.72,15.72,122876.0,15.72,15.75,15.72,15.72,122876.0
2024-02-08 15:25:00,15.73,15.73,15.69,15.72,335886.0,15.73,15.73,15.69,15.72,335886.0
2024-02-08 15:30:00,15.72,15.74,15.7,15.7,348581.0,15.72,15.74,15.7,15.7,348581.0
2024-02-08 15:35:00,15.71,15.71,15.67,15.67,273866.0,15.71,15.71,15.67,15.67,273866.0
2024-02-08 15:40:00,15.67,15.7,15.67,15.7,282210.0,15.67,15.7,15.67,15.7,282210.0
2024-02-08 15:45:00,15.7,15.71,15.67,15.68,474240.0,15.7,15.71,15.67,15.68,474240.0
2024-02-08 15:50:00,15.67,15.7,15.67,15.68,563755.0,15.67,15.7,15.67,15.68,563755.0
2024-02-08 15:55:00,15.67,15.71,15.67,15.68,1088826.0,15.67,15.71,15.67,15.68,1088826.0
2024-02-09 09:30:00,15.68,15.69,15.54,15.69,734662.0,15.68,15.69,15.54,15.69,734662.0
2024-02-09 09:35:00,15.69,15.74,15.6,15.6,258506.0,15.69,15.74,15.6,15.6,258506.0
2024-02-09 09:40:00,15.61,15.64,15.55,15.56,365357.0,15.61,15.64,15.55,15.56,365357.0
2024-02-09 09:45:00,15.56,15.63,15.54,15.6,658255.0,15.56,15.63,15.54,15.6,658255.0
2024-02-09 09:50:00,15.6,15.6,15.54,15.59,383157.0,15.6,15.6,15.54,15.59,383157.0
2024-02-09 09:55:00,15.59,15.61,15.47,15.53,543598.0,15.59,15.61,15.47,15.53,543598.0
2024-02-09 10:00:00,15.53,15.54,15.49,15.52,270800.0,15.53,15.54,15.49,15.52,270800.0
2024-02-09 10:05:00,15.53,15.53,15.47,15.53,266168.0,15.53,15.53,15.47,15.53,266168.0
2024-02-09 10:10:00,15.51,15.52,15.43,15.47,343282.0,15.51,15.52,15.43,15.47,343282.0
2024-02-09 10:15:00,15.46,15.5,15.45,15.49,238823.0,15.46,15.5,15.45,15.49,238823.0
2024-02-09 10:20:00,15.49,15.5,15.44,15.46,259170.0,15.49,15.5,15.44,15.46,259170.0
2024-02-09 10:25:00,15.46,15.54,15.45,15.52,312005.0,15.46,15.54,15.45,15.52,312005.0
2024-02-09 10:30:00,15.51,15.52,15.46,15.48,331320.0,15.51,15.52,15.46,15.48,331320.0
2024-02-09 10:35:00,15.48,15.51,15.47,15.5,273092.0,15.48,15.51,15.47,15.5,273092.0
2024-02-09 10:40:00,15.49,15.5,15.43,15.44,237518.0,15.49,15.5,15.43,15.44,237518.0
2024-02-09 10:45:00,15.44,15.47,15.42,15.43,303267.0,15.44,15.47,15.42,15.43,303267.0
2024-02-09 10:50:00,15.44,15.46,15.41,15.42,304717.0,15.44,15.46,15.41,15.42,304717.0
2024-02-09 10:55:00,15.42,15.49,15.39,15.49,288461.0,15.42,15.49,15.39,15.49,288461.0
2024-02-09 11:00:00,15.48,15.56,15.48,15.52,396051.0,15.48,15.56,15.48,15.52,396051.0
2024-02-09 11:05:00,15.52,15.54,15.5,15.52,585434.0,15.52,15.54,15.5,15.52,585434.0
2024-02-09 11:10:00,15.52,15.54,15.46,15.46,207163.0,15.52,15.54,15.46,15.46,207163.0
2024-02-09 11:15:00,15.46,15.47,15.37,15.41,1037889.0,15.46,15.47,15.37,15.41,1037889.0
2024-02-09 11:20:00,15.41,15.41,15.18,15.19,1645817.0,15.41,15.41,15.18,15.19,1645817.0
2024-02-09 11:25:00,15.2,15.21,15.05,15.17,2901396.0,15.2,15.21,15.05,15.17,2901396.0
2024-02-09 11:30:00,15.17,15.23,15.13,15.21,1612636.0,15.17,15.23,15.13,15.21,1612636.0
2024-02-09 11:35:00,15.2,15.22,14.96,14.99,1427682.0,15.2,15.22,14.96,14.99,1427682.0
2024-02-09 11:40:00,14.98,15.15,14.98,15.13,1439330.0,14.98,15.15,14.98,15.13,1439330.0
2024-02-09 11:45:00,15.14,15.18,15.02,15.1,984204.0,15.14,15.18,15.02,15.1,984204.0
2024-02-09 11:50:00,15.11,15.15,15.06,15.06,905875.0,15.11,15.15,15.06,15.06,905875.0
2024-02-09 11:55:00,15.07,15.14,15.03,15.04,620834.0,15.07,15.14,15.03,15.04,620834.0
2024-02-09 12:00:00,15.04,15.09,14.99,15.01,1077172.0,15.04,15.09,14.99,15.01,1077172.0
2024-02-09 12:05:00,15.0,15.12,15.0,15.12,559059.0,15.0,15.12,15.0,15.12,559059.0
2024-02-09 12:10:00,15.12,15.15,15.07,15.08,473664.0,15.12,15.15,15.07,15.08,473664.0
2024-02-09 12:15:00,15.09,15.1,15.03,15.05,659957.0,15.09,15.1,15.03,15.05,659957.0
2024-02-09 12:20:00,15.05,15.11,15.04,15.07,698543.0,15.05,15.11,15.04,15.07,698543.0
2024-02-09 12:25:00,15.08,15.11,15.04,15.1,691538.0,15.08,15.11,15.04,15.1,691538.0
2024-02-09 12:30:00,15.1,15.15,15.06,15.12,569467.0,15.1,15.15,15.06,15.12,569467.0
2024-02-09 12:35:00,15.11,15.19,15.09,15.16,527726.0,15.11,15.19,15.09,15.16,527726.0
2024-02-09 12:40:00,15.16,15.17,15.1,15.16,812109.0,15.16,15.17,15.1,15.16,812109.0
2024-02-09 12:45:00,15.15,15.16,15.11,15.16,420188.0,15.15,15.16,15.11,15.16,420188.0
2024-02-09 12:50:00,15.16,15.25,15.16,15.24,556862.0,15.16,15.25,15.16,15.24,556862.0
2024-02-09 12:55:00,15.24,15.24,15.17,15.18,723763.0,15.24,15.24,15.17,15.18,723763.0
2024-02-09 13:00:00,15.19,15.24,15.18,15.21,368464.0,15.19,15.24,15.18,15.21,368464.0
2024-02-09 13:05:00,15.22,15.22,15.14,15.15,453213.0,15.22,15.22,15.14,15.15,453213.0
2024-02-09 13:10:00,15.15,15.18,15.13,15.14,508899.0,15.15,15.18,15.13,15.14,508899.0
2024-02-09 13:15:00,15.14,15.16,15.12,15.15,268704.0,15.14,15.16,15.12,15.15,268704.0
2024-02-09 13:20:00,15.15,15.19,15.14,15.19,229894.0,15.15,15.19,15.14,15.19,229894.0
2024-02-09 13:25:00,15.18,15.19,15.12,15.17,316103.0,15.18,15.19,15.12,15.17,316103.0
2024-02-09 13:30:00,15.17,15.21,15.15,15.2,282210.0,15.17,15.21,15.15,15.2,282210.0
2024-02-09 13:35:00,15.19,15.24,15.19,15.21,327139.0,15.19,15.24,15.19,15.21,327139.0
2024-02-09 13:40:00,15.2,15.28,15.2,15.26,441563.0,15.2,15.28,15.2,15.26,441563.0
2024-02-09 13:45:00,15.26,15.27,15.18,15.18,537577.0,15.26,15.27,15.18,15.18,537577.0
2024-02-09 13:50:00,15.18,15.19,15.15,15.18,221255.0,15.18,15.19,15.15,15.18,221255.0
2024-02-09 13:55:00,15.18,15.19,15.16,15.17,187208.0,15.18,15.19,15.16,15.17,187208.0
2024-02-09 14:00:00,15.16,15.24,15.16,15.22,207688.0,15.16,15.24,15.16,15.22,207688.0
2024-02-09 14:05:00,15.23,15.23,15.2,15.2,121882.0,15.23,15.23,15.2,15.2,121882.0
2024-02-09 14:10:00,15.21,15.23,15.2,15.23,118032.0,15.21,15.23,15.2,15.23,118032.0
2024-02-09 14:15:00,15.22,15.26,15.21,15.23,337749.0,15.22,15.26,15.21,15.23,337749.0
2024-02-09 14:20:00,15.23,15.24,15.2,15.21,155891.0,15.23,15.24,15.2,15.21,155891.0
2024-02-09 14:25:00,15.21,15.22,15.17,15.17,168976.0,15.21,15.22,15.17,15.17,168976.0
2024-02-09 14:30:00,15.17,15.21,15.17,15.19,323811.0,15.17,15.21,15.17,15.19,323811.0
2024-02-09 14:35:00,15.18,15.23,15.16,15.23,276550.0,15.18,15.23,15.16,15.23,276550.0
2024-02-09 14:40:00,15.23,15.24,15.21,15.23,276069.0,15.23,15.24,15.21,15.23,276069.0
2024-02-09 14:45:00,15.22,15.24,15.21,15.21,167559.0,15.22,15.24,15.21,15.21,167559.0
2024-02-09 14:50:00,15.21,15.22,15.18,15.19,149263.0,15.21,15.22,15.18,15.19,149263.0
2024-02-09 14:55:00,15.2,15.2,15.17,15.18,158073.0,15.2,15.2,15.17,15.18,158073.0
2024-02-09 15:00:00,15.18,15.19,15.16,15.17,210316.0,15.18,15.19,15.16,15.17,210316.0
2024-02-09 15:05:00,15.18,15.18,15.15,15.18,280250.0,15.18,15.18,15.15,15.18,280250.0
2024-02-09 15:10:00,15.18,15.2,15.17,15.18,336046.0,15.18,15.2,15.17,15.18,336046.0
2024-02-09 15:15:00,15.18,15.21,15.18,15.19,589955.0,15.18,15.21,15.18,15.19,589955.0
2024-02-09 15:20:00,15.19,15.25,15.19,15.25,420772.0,15.19,15.25,15.19,15.25,420772.0
2024-02-09 15:25:00,15.25,15.27,15.24,15.25,421138.0,15.25,15.27,15.24,15.25,421138.0
2024-02-09 15:30:00,15.25,15.27,15.22,15.22,433727.0,15.25,15.27,15.22,15.22,433727.0
2024-02-09 15:35:00,15.22,15.26,15.22,15.24,490760.0,15.22,15.26,15.22,15.24,490760.0
2024-02-09 15:40:00,15.24,15.26,15.23,15.26,296123.0,15.24,15.26,15.23,15.26,296123.0
2024-02-09 15:45:00,15.26,15.27,15.24,15.25,633305.0,15.26,15.27,15.24,15.25,633305.0
2024-02-09 15:50:00,15.25,15.28,15.23,15.26,985410.0,15.25,15.28,15.23,15.26,985410.0
2024-02-09 15:55:00,15.26,15.3,15.25,15.3,1984474.0,15.26,15.3,15.25,15.3,1984474.0
2024-02-12 09:30:00,15.33,15.52,15.27,15.46,1116924.0,15.33,15.52,15.27,15.46,1116924.0
2024-02-12 09:35:00,15.46,15.55,15.44,15.54,1288358.0,15.46,15.55,15.44,15.54,1288358.0
2024-02-12 09:40:00,15.53,15.64,15.52,15.52,950720.0,15.53,15.64,15.52,15.52,950720.0
2024-02-12 09:45:00,15.53,15.61,15.44,15.45,962397.0,15.53,15.61,15.44,15.45,962397.0
2024-02-12 09:50:00,15.45,15.57,15.44,15.53,416361.0,15.45,15.57,15.44,15.53,416361.0
2024-02-12 09:55:00,15.54,15.58,15.5,15.56,264160.0,15.54,15.58,15.5,15.56,264160.0
2024-02-12 10:00:00,15.57,15.57,15.5,15.52,549858.0,15.57,15.57,15.5,15.52,549858.0
2024-02-12 10:05:00,15.51,15.56,15.48,15.56,378345.0,15.51,15.56,15.48,15.56,378345.0
2024-02-12 10:10:00,15.56,15.56,15.44,15.44,263231.0,15.56,15.56,15.44,15.44,263231.0
2024-02-12 10:15:00,15.45,15.45,15.38,15.39,508210.0,15.45,15.45,15.38,15.39,508210.0
2024-02-12 10:20:00,15.39,15.5,15.38,15.5,518712.0,15.39,15.5,15.38,15.5,518712.0
2024-02-12 10:25:00,15.49,15.55,15.48,15.52,296463.0,15.49,15.55,15.48,15.52,296463.0
2024-02-12 10:30:00,15.51,15.58,15.51,15.53,384161.0,15.51,15.58,15.51,15.53,384161.0
2024-02-12 10:35:00,15.52,15.58,15.51,15.56,246827.0,15.52,15.58,15.51,15.56,246827.0
2024-02-12 10:40:00,15.56,15.58,15.5,15.51,295233.0,15.56,15.58,15.5,15.51,295233.0
2024-02-12 10:45:00,15.5,15.55,15.48,15.54,463575.0,15.5,15.55,15.48,15.54,463575.0
2024-02-12 10:50:00,15.54,15.6,15.53,15.59,330543.0,15.54,15.6,15.53,15.59,330543.0
2024-02-12 10:55:00,15.59,15.61,15.5,15.51,397296.0,15.59,15.61,15.5,15.51,397296.0
2024-02-12 11:00:00,15.51,15.52,15.45,15.46,317780.0,15.51,15.52,15.45,15.46,317780.0
2024-02-12 11:05:00,15.46,15.5,15.43,15.5,335970.0,15.46,15.5,15.43,15.5,335970.0
2024-02-12 11:10:00,15.5,15.51,15.47,15.47,232076.0,15.5,15.51,15.47,15.47,232076.0
2024-02-12 11:15:00,15.47,15.57,15.46,15.53,437712.0,15.47,15.57,15.46,15.53,437712.0
2024-02-12 11:20:00,15.53,15.54,15.5,15.52,185527.0,15.53,15.54,15.5,15.52,185527.0
2024-02-12 11:25:00,15.52,15.54,15.49,15.5,166759.0,15.52,15.54,15.49,15.5,166759.0
2024-02-12 11:30:00,15.51,15.54,15.49,15.53,211193.0,15.51,15.54,15.49,15.53,211193.0
2024-02-12 11:35:00,15.53,15.54,15.49,15.51,149264.0,15.53,15.54,15.49,15.51,149264.0
2024-02-12 11:40:00,15.51,15.51,15.45,15.46,210163.0,15.51,15.51,15.45,15.46,210163.0
2024-02-12 11:45:00,15.46,15.49,15.45,15.46,176554.0,15.46,15.49,15.45,15.46,176554.0
2024-02-12 11:50:00,15.46,15.48,15.45,15.48,154174.0,15.46,15.48,15.45,15.48,154174.0
2024-02-12 11:55:00,15.48,15.51,15.48,15.51,120371.0,15.48,15.51,15.48,15.51,120371.0
2024-02-12 12:00:00,15.5,15.53,15.5,15.52,156313.0,15.5,15.53,15.5,15.52,156313.0
2024-02-12 12:05:00,15.53,15.55,15.52,15.53,175435.0,15.53,15.55,15.52,15.53,175435.0
2024-02-12 12:10:00,15.53,15.56,15.52,15.54,231152.0,15.53,15.56,15.52,15.54,231152.0
2024-02-12 12:15:00,15.55,15.58,15.52,15.58,260872.0,15.55,15.58,15.52,15.58,260872.0
2024-02-12 12:20:00,15.57,15.58,15.53,15.56,201967.0,15.57,15.58,15.53,15.56,201967.0
2024-02-12 12:25:00,15.56,15.56,15.53,15.54,306540.0,15.56,15.56,15.53,15.54,306540.0
2024-02-12 12:30:00,15.55,15.56,15.53,15.54,155195.0,15.55,15.56,15.53,15.54,155195.0
2024-02-12 12:35:00,15.54,15.55,15.51,15.53,161968.0,15.54,15.55,15.51,15.53,161968.0
2024-02-12 12:40:00,15.52,15.53,15.49,15.49,119897.0,15.52,15.53,15.49,15.49,119897.0
2024-02-12 12:45:00,15.5,15.53,15.49,15.53,122860.0,15.5,15.53,15.49,15.53,122860.0
2024-02-12 12:50:00,15.52,15.54,15.51,15.54,196881.0,15.52,15.54,15.51,15.54,196881.0
2024-02-12 12:55:00,15.54,15.55,15.53,15.54,111509.0,15.54,15.55,15.53,15.54,111509.0
2024-02-12 13:00:00,15.54,15.55,15.53,15.54,143422.0,15.54,15.55,15.53,15.54,143422.0
2024-02-12 13:05:00,15.54,15.57,15.53,15.54,230946.0,15.54,15.57,15.53,15.54,230946.0
2024-02-12 13:10:00,15.55,15.59,15.54,15.57,199597.0,15.55,15.59,15.54,15.57,199597.0
2024-02-12 13:15:00,15.56,15.58,15.55,15.56,96569.0,15.56,15.58,15.55,15.56,96569.0
2024-02-12 13:20:00,15.56,15.56,15.52,15.54,210860.0,15.56,15.56,15.52,15.54,210860.0
2024-02-12 13:25:00,15.55,15.55,15.49,15.5,156826.0,15.55,15.55,15.49,15.5,156826.0
2024-02-12 13:30:00,15.5,15.52,15.48,15.51,211466.0,15.5,15.52,15.48,15.51,211466.0
2024-02-12 13:35:00,15.52,15.52,15.48,15.49,321027.0,15.52,15.52,15.48,15.49,321027.0
2024-02-12 13:40:00,15.5,15.51,15.48,15.5,155259.0,15.5,15.51,15.48,15.5,155259.0
2024-02-12 13:45:00,15.5,15.54,15.49,15.54,166428.0,15.5,15.54,15.49,15.54,166428.0
2024-02-12 13:50:00,15.53,15.56,15.53,15.56,235664.0,15.53,15.56,15.53,15.56,235664.0
2024-02-12 13:55:00,15.56,15.57,15.54,15.54,138000.0,15.56,15.57,15.54,15.54,138000.0
2024-02-12 14:00:00,15.54,15.54,15.49,15.51,265618.0,15.54,15.54,15.49,15.51,265618.0
2024-02-12 14:05:00,15.52,15.54,15.5,15.53,132434.0,15.52,15.54,15.5,15.53,132434.0
2024-02-12 14:10:00,15.53,15.56,15.52,15.55,129392.0,15.53,15.56,15.52,15.55,129392.0
2024-02-12 14:15:00,15.55,15.55,15.43,15.43,367482.0,15.55,15.55,15.43,15.43,367482.0
2024-02-12 14:20:00,15.43,15.45,15.41,15.42,372917.0,15.43,15.45,15.41,15.42,372917.0
2024-02-12 14:25:00,15.42,15.45,15.4,15.45,256354.0,15.42,15.45,15.4,15.45,256354.0
2024-02-12 14:30:00,15.44,15.49,15.44,15.46,272918.0,15.44,15.49,15.44,15.46,272918.0
2024-02-12 14:35:00,15.46,15.47,15.42,15.46,244265.0,15.46,15.47,15.42,15.46,244265.0
2024-02-12 14:40:00,15.46,15.5,15.45,15.5,177916.0,15.46,15.5,15.45,15.5,177916.0
2024-02-12 14:45:00,15.49,15.5,15.47,15.49,174932.0,15.49,15.5,15.47,15.49,174932.0
2024-02-12 14:50:00,15.48,15.49,15.46,15.46,156410.0,15.48,15.49,15.46,15.46,156410.0
2024-02-12 14:55:00,15.46,15.49,15.45,15.47,163774.0,15.46,15.49,15.45,15.47,163774.0
2024-02-12 15:00:00,15.46,15.49,15.46,15.49,240442.0,15.46,15.49,15.46,15.49,240442.0
2024-02-12 15:05:00,15.49,15.52,15.48,15.5,201132.0,15.49,15.52,15.48,15.5,201132.0
2024-02-12 15:10:00,15.5,15.51,15.48,15.49,311191.0,15.5,15.51,15.48,15.49,311191.0
2024-02-12 15:15:00,15.5,15.52,15.47,15.5,248295.0,15.5,15.52,15.47,15.5,248295.0
2024-02-12 15:20:00,15.5,15.5,15.47,15.47,221618.0,15.5,15.5,15.47,15.47,221618.0
2024-02-12 15:25:00,15.47,15.5,15.46,15.49,228713.0,15.47,15.5,15.46,15.49,228713.0
2024-02-12 15:30:00,15.48,15.49,15.46,15.48,258686.0,15.48,15.49,15.46,15.48,258686.0
2024-02-12 15:35:00,15.47,15.48,15.45,15.46,168120.0,15.47,15.48,15.45,15.46,168120.0
2024-02-12 15:40:00,15.46,15.47,15.45,15.46,302693.0,15.46,15.47,15.45,15.46,302693.0
2024-02-12 15:45:00,15.46,15.48,15.43,15.45,516045.0,15.46,15.48,15.43,15.45,516045.0
2024-02-12 15:50:00,15.44,15.48,15.44,15.46,820543.0,15.44,15.48,15.44,15.46,820543.0
2024-02-12 15:55:00,15.46,15.49,15.43,15.49,1439084.0,15.46,15.49,15.43,15.49,1439084.0
2024-02-13 09:30:00,15.04,15.06,14.9,15.01,996938.0,15.04,15.06,14.9,15.01,996938.0
2024-02-13 09:35:00,15.01,15.08,14.94,15.03,492329.0,15.01,15.08,14.94,15.03,492329.0
2024-02-13 09:40:00,15.03,15.05,14.93,14.94,616889.0,15.03,15.05,14.93,14.94,616889.0
2024-02-13 09:45:00,14.95,15.02,14.9,14.98,443060.0,14.95,15.02,14.9,14.98,443060.0
2024-02-13 09:50:00,14.98,15.0,14.92,14.93,374281.0,14.98,15.0,14.92,14.93,374281.0
2024-02-13 09:55:00,14.93,15.0,14.92,14.97,443805.0,14.93,15.0,14.92,14.97,443805.0
2024-02-13 10:00:00,14.97,15.04,14.93,14.98,410338.0,14.97,15.04,14.93,14.98,410338.0
2024-02-13 10:05:00,14.99,14.99,14.9,14.95,648133.0,14.99,14.99,14.9,14.95,648133.0
2024-02-13 10:10:00,14.95,14.95,14.9,14.91,216712.0,14.95,14.95,14.9,14.91,216712.0
2024-02-13 10:15:00,14.91,14.95,14.9,14.93,252216.0,14.91,14.95,14.9,14.93,252216.0
2024-02-13 10:20:00,14.92,14.94,14.9,14.91,252237.0,14.92,14.94,14.9,14.91,252237.0
2024-02-13 10:25:00,14.92,14.98,14.91,14.96,305271.0,14.92,14.98,14.91,14.96,305271.0
2024-02-13 10:30:00,14.96,14.98,14.93,14.93,351613.0,14.96,14.98,14.93,14.93,351613.0
2024-02-13 10:35:00,14.94,14.97,14.91,14.96,357632.0,14.94,14.97,14.91,14.96,357632.0
2024-02-13 10:40:00,14.97,14.97,14.92,14.93,179662.0,14.97,14.97,14.92,14.93,179662.0
2024-02-13 10:45:00,14.93,14.98,14.92,14.95,295714.0,14.93,14.98,14.92,14.95,295714.0
2024-02-13 10:50:00,14.95,14.99,14.94,14.96,509529.0,14.95,14.99,14.94,14.96,509529.0
2024-02-13 10:55:00,14.97,15.0,14.94,14.98,254542.0,14.97,15.0,14.94,14.98,254542.0
2024-02-13 11:00:00,14.97,15.06,14.97,15.05,217874.0,14.97,15.06,14.97,15.05,217874.0
2024-02-13 11:05:00,15.04,15.1,15.04,15.09,162349.0,15.04,15.1,15.04,15.09,162349.0
2024-02-13 11:10:00,15.09,15.13,15.08,15.11,260058.0,15.09,15.13,15.08,15.11,260058.0
2024-02-13 11:15:00,15.1,15.13,15.08,15.13,202811.0,15.1,15.13,15.08,15.13,202811.0
2024-02-13 11:20:00,15.12,15.18,15.12,15.17,241308.0,15.12,15.18,15.12,15.17,241308.0
2024-02-13 11:25:00,15.17,15.19,15.14,15.18,216938.0,15.17,15.19,15.14,15.18,216938.0
2024-02-13 11:30:00,15.18,15.22,15.16,15.21,255834.0,15.18,15.22,15.16,15.21,255834.0
2024-02-13 11:35:00,15.2,15.24,15.17,15.23,502214.0,15.2,15.24,15.17,15.23,502214.0
2024-02-13 11:40:00,15.22,15.24,15.19,15.2,325836.0,15.22,15.24,15.19,15.2,325836.0
2024-02-13 11:45:00,15.2,15.22,15.18,15.19,181490.0,15.2,15.22,15.18,15.19,181490.0
2024-02-13 11:50:00,15.19,15.19,15.11,15.14,301941.0,15.19,15.19,15.11,15.14,301941.0
2024-02-13 11:55:00,15.13,15.14,15.1,15.12,206043.0,15.13,15.14,15.1,15.12,206043.0
2024-02-13 12:00:00,15.11,15.12,15.08,15.12,192925.0,15.11,15.12,15.08,15.12,192925.0
2024-02-13 12:05:00,15.11,15.13,15.08,15.13,192389.0,15.11,15.13,15.08,15.13,192389.0
2024-02-13 12:10:00,15.12,15.15,15.09,15.14,109855.0,15.12,15.15,15.09,15.14,109855.0
2024-02-13 12:15:00,15.14,15.14,15.1,15.11,154738.0,15.14,15.14,15.1,15.11,154738.0
2024-02-13 12:20:00,15.11,15.12,15.09,15.11,172545.0,15.11,15.12,15.09,15.11,172545.0
2024-02-13 12:25:00,15.11,15.14,15.09,15.14,140484.0,15.11,15.14,15.09,15.14,140484.0
2024-02-13 12:30:00,15.14,15.19,15.12,15.19,145715.0,15.14,15.19,15.12,15.19,145715.0
2024-02-13 12:35:00,15.19,15.21,15.17,15.21,146211.0,15.19,15.21,15.17,15.21,146211.0
2024-02-13 12:40:00,15.21,15.22,15.17,15.19,163808.0,15.21,15.22,15.17,15.19,163808.0
2024-02-13 12:45:00,15.19,15.2,15.18,15.19,167408.0,15.19,15.2,15.18,15.19,167408.0
2024-02-13 12:50:00,15.19,15.19,15.14,15.14,269723.0,15.19,15.19,15.14,15.14,269723.0
2024-02-13 12:55:00,15.15,15.16,15.11,15.15,261536.0,15.15,15.16,15.11,15.15,261536.0
2024-02-13 13:00:00,15.15,15.16,15.12,15.13,123536.0,15.15,15.16,15.12,15.13,123536.0
2024-02-13 13:05:00,15.13,15.14,15.09,15.1,130004.0,15.13,15.14,15.09,15.1,130004.0
2024-02-13 13:10:00,15.09,15.1,15.06,15.06,89820.0,15.09,15.1,15.06,15.06,89820.0
2024-02-13 13:15:00,15.07,15.09,15.05,15.07,310903.0,15.07,15.09,15.05,15.07,310903.0
2024-02-13 13:20:00,15.07,15.09,15.05,15.08,125910.0,15.07,15.09,15.05,15.08,125910.0
2024-02-13 13:25:00,15.07,15.08,15.06,15.08,63371.0,15.07,15.08,15.06,15.08,63371.0
2024-02-13 13:30:00,15.08,15.11,15.06,15.08,173116.0,15.08,15.11,15.06,15.08,173116.0
2024-02-13 13:35:00,15.09,15.09,15.05,15.07,115995.0,15.09,15.09,15.05,15.07,115995.0
2024-02-13 13:40:00,15.07,15.1,15.06,15.1,143182.0,15.07,15.1,15.06,15.1,143182.0
2024-02-13 13:45:00,15.1,15.12,15.08,15.09,155914.0,15.1,15.12,15.08,15.09,155914.0
2024-02-13 13:50:00,15.09,15.11,15.08,15.1,63736.0,15.09,15.11,15.08,15.1,63736.0
2024-02-13 13:55:00,15.1,15.1,15.06,15.09,123559.0,15.1,15.1,15.06,15.09,123559.0
2024-02-13 14:00:00,15.09,15.09,15.05,15.07,182254.0,15.09,15.09,15.05,15.07,182254.0
2024-02-13 14:05:00,15.07,15.08,15.05,15.06,67723.0,15.07,15.08,15.05,15.06,67723.0
2024-02-13 14:10:00,15.06,15.06,15.02,15.04,109075.0,15.06,15.06,15.02,15.04,109075.0
2024-02-13 14:15:00,15.04,15.06,15.02,15.04,235571.0,15.04,15.06,15.02,15.04,235571.0
2024-02-13 14:20:00,15.04,15.05,15.03,15.04,74285.0,15.04,15.05,15.03,15.04,74285.0
2024-02-13 14:25:00,15.04,15.08,15.03,15.06,156192.0,15.04,15.08,15.03,15.06,156192.0
2024-02-13 14:30:00,15.06,15.09,15.05,15.09,138420.0,15.06,15.09,15.05,15.09,138420.0
2024-02-13 14:35:00,15.09,15.09,15.06,15.07,93475.0,15.09,15.09,15.06,15.07,93475.0
2024-02-13 14:40:00,15.08,15.09,15.04,15.05,106821.0,15.08,15.09,15.04,15.05,106821.0
2024-02-13 14:45:00,15.04,15.06,15.0,15.0,212750.0,15.04,15.06,15.0,15.0,212750.0
2024-02-13 14:50:00,15.01,15.02,14.96,14.97,440954.0,15.01,15.02,14.96,14.97,440954.0
2024-02-13 14:55:00,14.97,15.0,14.96,14.99,185117.0,14.97,15.0,14.96,14.99,185117.0
2024-02-13 15:00:00,15.0,15.0,14.97,14.99,319850.0,15.0,15.0,14.97,14.99,319850.0
2024-02-13 15:05:00,14.99,15.02,14.99,15.0,198193.0,14.99,15.02,14.99,15.0,198193.0
2024-02-13 15:10:00,15.0,15.01,14.96,14.97,377998.0,15.0,15.01,14.96,14.97,377998.0
2024-02-13 15:15:00,14.97,14.99,14.94,14.99,331101.0,14.97,14.99,14.94,14.99,331101.0
2024-02-13 15:20:00,15.0,15.01,14.98,14.99,256230.0,15.0,15.01,14.98,14.99,256230.0
2024-02-13 15:25:00,14.99,15.02,14.97,15.02,225845.0,14.99,15.02,14.97,15.02,225845.0
2024-02-13 15:30:00,15.02,15.05,15.01,15.05,154879.0,15.02,15.05,15.01,15.05,154879.0
2024-02-13 15:35:00,15.05,15.07,15.04,15.06,332156.0,15.05,15.07,15.04,15.06,332156.0
2024-02-13 15:40:00,15.06,15.1,15.04,15.08,481664.0,15.06,15.1,15.04,15.08,481664.0
2024-02-13 15:45:00,15.09,15.1,15.07,15.08,371513.0,15.09,15.1,15.07,15.08,371513.0
2024-02-13 15:50:00,15.09,15.09,15.05,15.08,416920.0,15.09,15.09,15.05,15.08,416920.0
2024-02-13 15:55:00,15.08,15.13,15.07,15.12,724951.0,15.08,15.13,15.07,15.12,724951.0
2024-02-14 09:30:00,15.27,15.36,15.22,15.25,911956.0,15.27,15.36,15.22,15.25,911956.0
2024-02-14 09:35:00,15.24,15.25,15.16,15.17,345398.0,15.24,15.25,15.16,15.17,345398.0
2024-02-14 09:40:00,15.18,15.19,15.09,15.13,397415.0,15.18,15.19,15.09,15.13,397415.0
2024-02-14 09:45:00,15.13,15.16,15.01,15.06,465652.0,15.13,15.16,15.01,15.06,465652.0
2024-02-14 09:50:00,15.06,15.1,15.03,15.08,359707.0,15.06,15.1,15.03,15.08,359707.0
2024-02-14 09:55:00,15.07,15.08,14.96,14.98,515803.0,15.07,15.08,14.96,14.98,515803.0
2024-02-14 10:00:00,14.98,14.99,14.87,14.89,835994.0,14.98,14.99,14.87,14.89,835994.0
2024-02-14 10:05:00,14.89,14.93,14.84,14.9,914327.0,14.89,14.93,14.84,14.9,914327.0
2024-02-14 10:10:00,14.91,14.93,14.88,14.91,699615.0,14.91,14.93,14.88,14.91,699615.0
2024-02-14 10:15:00,14.91,15.0,14.9,15.0,774831.0,14.91,15.0,14.9,15.0,774831.0
2024-02-14 10:20:00,15.0,15.03,14.98,15.01,461088.0,15.0,15.03,14.98,15.01,461088.0
2024-02-14 10:25:00,15.01,15.02,14.97,14.98,462283.0,15.01,15.02,14.97,14.98,462283.0
2024-02-14 10:30:00,14.97,15.05,14.97,15.01,402283.0,14.97,15.05,14.97,15.01,402283.0
2024-02-14 10:35:00,15.02,15.05,15.0,15.02,252191.0,15.02,15.05,15.0,15.02,252191.0
2024-02-14 10:40:00,15.02,15.02,14.94,14.96,333001.0,15.02,15.02,14.94,14.96,333001.0
2024-02-14 10:45:00,14.96,15.04,14.94,15.04,250465.0,14.96,15.04,14.94,15.04,250465.0
2024-02-14 10:50:00,15.03,15.1,15.03,15.03,827351.0,15.03,15.1,15.03,15.03,827351.0
2024-02-14 10:55:00,15.04,15.04,15.0,15.04,213214.0,15.04,15.04,15.0,15.04,213214.0
2024-02-14 11:00:00,15.03,15.03,14.97,15.03,287587.0,15.03,15.03,14.97,15.03,287587.0
2024-02-14 11:05:00,15.03,15.05,15.0,15.0,314935.0,15.03,15.05,15.0,15.0,314935.0
2024-02-14 11:10:00,15.0,15.04,14.98,15.03,217822.0,15.0,15.04,14.98,15.03,217822.0
2024-02-14 11:15:00,15.03,15.04,15.0,15.01,183235.0,15.03,15.04,15.0,15.01,183235.0
2024-02-14 11:20:00,15.0,15.06,14.99,15.06,233118.0,15.0,15.06,14.99,15.06,233118.0
2024-02-14 11:25:00,15.06,15.06,15.02,15.03,197448.0,15.06,15.06,15.02,15.03,197448.0
2024-02-14 11:30:00,15.03,15.04,15.01,15.04,199924.0,15.03,15.04,15.01,15.04,199924.0
2024-02-14 11:35:00,15.04,15.05,15.01,15.05,303022.0,15.04,15.05,15.01,15.05,303022.0
2024-02-14 11:40:00,15.05,15.06,14.99,15.02,396705.0,15.05,15.06,14.99,15.02,396705.0
2024-02-14 11:45:00,15.01,15.05,14.99,15.04,184625.0,15.01,15.05,14.99,15.04,184625.0
2024-02-14 11:50:00,15.04,15.07,15.04,15.06,167411.0,15.04,15.07,15.04,15.06,167411.0
2024-02-14 11:55:00,15.06,15.06,15.03,15.03,227048.0,15.06,15.06,15.03,15.03,227048.0
2024-02-14 12:00:00,15.04,15.04,15.0,15.01,173746.0,15.04,15.04,15.0,15.01,173746.0
2024-02-14 12:05:00,15.01,15.04,14.99,15.03,184178.0,15.01,15.04,14.99,15.03,184178.0
2024-02-14 12:10:00,15.03,15.07,15.02,15.06,124767.0,15.03,15.07,15.02,15.06,124767.0
2024-02-14 12:15:00,15.06,15.12,15.06,15.12,119064.0,15.06,15.12,15.06,15.12,119064.0
2024-02-14 12:20:00,15.12,15.13,15.11,15.12,119815.0,15.12,15.13,15.11,15.12,119815.0
2024-02-14 12:25:00,15.12,15.13,15.09,15.11,110990.0,15.12,15.13,15.09,15.11,110990.0
2024-02-14 12:30:00,15.12,15.13,15.09,15.13,172707.0,15.12,15.13,15.09,15.13,172707.0
2024-02-14 12:35:00,15.13,15.13,15.08,15.09,128735.0,15.13,15.13,15.08,15.09,128735.0
2024-02-14 12:40:00,15.1,15.11,15.08,15.11,145225.0,15.1,15.11,15.08,15.11,145225.0
2024-02-14 12:45:00,15.11,15.12,15.07,15.11,140116.0,15.11,15.12,15.07,15.11,140116.0
2024-02-14 12:50:00,15.12,15.12,15.08,15.09,180446.0,15.12,15.12,15.08,15.09,180446.0
2024-02-14 12:55:00,15.1,15.11,15.08,15.11,161052.0,15.1,15.11,15.08,15.11,161052.0
2024-02-14 13:00:00,15.11,15.14,15.1,15.13,143538.0,15.11,15.14,15.1,15.13,143538.0
2024-02-14 13:05:00,15.13,15.13,15.1,15.12,64388.0,15.13,15.13,15.1,15.12,64388.0
2024-02-14 13:10:00,15.11,15.12,15.09,15.1,242972.0,15.11,15.12,15.09,15.1,242972.0
2024-02-14 13:15:00,15.1,15.14,15.1,15.14,107349.0,15.1,15.14,15.1,15.14,107349.0
2024-02-14 13:20:00,15.14,15.15,15.13,15.14,120939.0,15.14,15.15,15.13,15.14,120939.0
2024-02-14 13:25:00,15.13,15.14,15.11,15.13,98745.0,15.13,15.14,15.11,15.13,98745.0
2024-02-14 13:30:00,15.13,15.16,15.13,15.14,166587.0,15.13,15.16,15.13,15.14,166587.0
2024-02-14 13:35:00,15.15,15.18,15.14,15.18,113465.0,15.15,15.18,15.14,15.18,113465.0
2024-02-14 13:40:00,15.18,15.18,15.13,15.13,200655.0,15.18,15.18,15.13,15.13,200655.0
2024-02-14 13:45:00,15.14,15.17,15.13,15.16,98308.0,15.14,15.17,15.13,15.16,98308.0
2024-02-14 13:50:00,15.16,15.17,15.15,15.16,98756.0,15.16,15.17,15.15,15.16,98756.0
2024-02-14 13:55:00,15.17,15.18,15.15,15.18,96649.0,15.17,15.18,15.15,15.18,96649.0
2024-02-14 14:00:00,15.17,15.18,15.12,15.14,234690.0,15.17,15.18,15.12,15.14,234690.0
2024-02-14 14:05:00,15.13,15.14,15.1,15.12,171455.0,15.13,15.14,15.1,15.12,171455.0
2024-02-14 14:10:00,15.12,15.15,15.11,15.14,138103.0,15.12,15.15,15.11,15.14,138103.0
2024-02-14 14:15:00,15.13,15.17,15.13,15.17,126749.0,15.13,15.17,15.13,15.17,126749.0
2024-02-14 14:20:00,15.17,15.18,15.16,15.17,148242.0,15.17,15.18,15.16,15.17,148242.0
2024-02-14 14:25:00,15.18,15.22,15.17,15.22,154749.0,15.18,15.22,15.17,15.22,154749.0
2024-02-14 14:30:00,15.22,15.22,15.19,15.2,210591.0,15.22,15.22,15.19,15.2,210591.0
2024-02-14 14:35:00,15.2,15.2,15.16,15.17,171977.0,15.2,15.2,15.16,15.17,171977.0
2024-02-14 14:40:00,15.17,15.17,15.14,15.16,127951.0,15.17,15.17,15.14,15.16,127951.0
2024-02-14 14:45:00,15.16,15.17,15.14,15.16,169162.0,15.16,15.17,15.14,15.16,169162.0
2024-02-14 14:50:00,15.16,15.16,15.13,15.15,258090.0,15.16,15.16,15.13,15.15,258090.0
2024-02-14 14:55:00,15.16,15.18,15.14,15.18,204697.0,15.16,15.18,15.14,15.18,204697.0
2024-02-14 15:00:00,15.18,15.2,15.17,15.19,371012.0,15.18,15.2,15.17,15.19,371012.0
2024-02-14 15:05:00,15.19,15.2,15.18,15.2,199330.0,15.19,15.2,15.18,15.2,199330.0
2024-02-14 15:10:00,15.19,15.22,15.18,15.22,294314.0,15.19,15.22,15.18,15.22,294314.0
2024-02-14 15:15:00,15.21,15.26,15.21,15.26,271834.0,15.21,15.26,15.21,15.26,271834.0
2024-02-14 15:20:00,15.26,15.3,15.25,15.29,329397.0,15.26,15.3,15.25,15.29,329397.0
2024-02-14 15:25:00,15.29,15.3,15.25,15.28,364042.0,15.29,15.3,15.25,15.28,364042.0
2024-02-14 15:30:00,15.28,15.28,15.22,15.25,428561.0,15.28,15.28,15.22,15.25,428561.0
2024-02-14 15:35:00,15.24,15.27,15.24,15.26,240120.0,15.24,15.27,15.24,15.26,240120.0
2024-02-14 15:40:00,15.26,15.28,15.25,15.26,301380.0,15.26,15.28,15.25,15.26,301380.0
2024-02-14 15:45:00,15.27,15.27,15.24,15.27,446038.0,15.27,15.27,15.24,15.27,446038.0
2024-02-14 15:50:00,15.27,15.28,15.24,15.27,687593.0,15.27,15.28,15.24,15.27,687593.0
2024-02-14 15:55:00,15.27,15.28,15.24,15.27,1140004.0,15.27,15.28,15.24,15.27,1140004.0
2024-02-15 09:30:00,15.36,15.6,15.29,15.59,963877.0,15.36,15.6,15.29,15.59,963877.0
2024-02-15 09:35:00,15.59,15.61,15.45,15.53,894511.0,15.59,15.61,15.45,15.53,894511.0
2024-02-15 09:40:00,15.53,15.61,15.41,15.45,847876.0,15.53,15.61,15.41,15.45,847876.0
2024-02-15 09:45:00,15.44,15.51,15.28,15.29,592456.0,15.44,15.51,15.28,15.29,592456.0
2024-02-15 09:50:00,15.29,15.38,15.23,15.24,549952.0,15.29,15.38,15.23,15.24,549952.0
2024-02-15 09:55:00,15.23,15.27,15.16,15.16,400368.0,15.23,15.27,15.16,15.16,400368.0
2024-02-15 10:00:00,15.17,15.2,15.13,15.18,528497.0,15.17,15.2,15.13,15.18,528497.0
2024-02-15 10:05:00,15.19,15.24,15.15,15.21,524839.0,15.19,15.24,15.15,15.21,524839.0
2024-02-15 10:10:00,15.22,15.29,15.2,15.28,585544.0,15.22,15.29,15.2,15.28,585544.0
2024-02-15 10:15:00,15.28,15.35,15.25,15.33,415255.0,15.28,15.35,15.25,15.33,415255.0
2024-02-15 10:20:00,15.32,15.35,15.27,15.33,300241.0,15.32,15.35,15.27,15.33,300241.0
2024-02-15 10:25:00,15.34,15.36,15.3,15.33,429856.0,15.34,15.36,15.3,15.33,429856.0
2024-02-15 10:30:00,15.33,15.36,15.28,15.31,241335.0,15.33,15.36,15.28,15.31,241335.0
2024-02-15 10:35:00,15.31,15.31,15.24,15.29,211303.0,15.31,15.31,15.24,15.29,211303.0
2024-02-15 10:40:00,15.28,15.3,15.2,15.24,290161.0,15.28,15.3,15.2,15.24,290161.0
2024-02-15 10:45:00,15.24,15.27,15.22,15.23,133947.0,15.24,15.27,15.22,15.23,133947.0
2024-02-15 10:50:00,15.23,15.26,15.22,15.23,135584.0,15.23,15.26,15.22,15.23,135584.0
2024-02-15 10:55:00,15.23,15.25,15.19,15.2,239781.0,15.23,15.25,15.19,15.2,239781.0
2024-02-15 11:00:00,15.2,15.22,15.17,15.18,225039.0,15.2,15.22,15.17,15.18,225039.0
2024-02-15 11:05:00,15.19,15.2,15.15,15.18,186613.0,15.19,15.2,15.15,15.18,186613.0
2024-02-15 11:10:00,15.18,15.21,15.17,15.2,92901.0,15.18,15.21,15.17,15.2,92901.0
2024-02-15 11:15:00,15.2,15.21,15.18,15.2,120004.0,15.2,15.21,15.18,15.2,120004.0
2024-02-15 11:20:00,15.2,15.22,15.19,15.2,162036.0,15.2,15.22,15.19,15.2,162036.0
2024-02-15 11:25:00,15.2,15.24,15.2,15.21,159145.0,15.2,15.24,15.2,15.21,159145.0
2024-02-15 11:30:00,15.21,15.23,15.2,15.23,106938.0,15.21,15.23,15.2,15.23,106938.0
2024-02-15 11:35:00,15.23,15.28,15.22,15.28,165668.0,15.23,15.28,15.22,15.28,165668.0
2024-02-15 11:40:00,15.28,15.3,15.27,15.29,241031.0,15.28,15.3,15.27,15.29,241031.0
2024-02-15 11:45:00,15.29,15.33,15.27,15.33,152542.0,15.29,15.33,15.27,15.33,152542.0
2024-02-15 11:50:00,15.33,15.34,15.3,15.31,261723.0,15.33,15.34,15.3,15.31,261723.0
2024-02-15 11:55:00,15.31,15.33,15.3,15.32,155168.0,15.31,15.33,15.3,15.32,155168.0
2024-02-15 12:00:00,15.32,15.35,15.31,15.35,183003.0,15.32,15.35,15.31,15.35,183003.0
2024-02-15 12:05:00,15.36,15.37,15.34,15.36,185483.0,15.36,15.37,15.34,15.36,185483.0
2024-02-15 12:10:00,15.36,15.39,15.35,15.37,208034.0,15.36,15.39,15.35,15.37,208034.0
2024-02-15 12:15:00,15.37,15.37,15.31,15.34,237393.0,15.37,15.37,15.31,15.34,237393.0
2024-02-15 12:20:00,15.35,15.36,15.33,15.35,132490.0,15.35,15.36,15.33,15.35,132490.0
2024-02-15 12:25:00,15.34,15.35,15.32,15.33,147482.0,15.34,15.35,15.32,15.33,147482.0
2024-02-15 12:30:00,15.33,15.34,15.31,15.33,103459.0,15.33,15.34,15.31,15.33,103459.0
2024-02-15 12:35:00,15.33,15.33,15.28,15.29,123989.0,15.33,15.33,15.28,15.29,123989.0
2024-02-15 12:40:00,15.29,15.3,15.25,15.27,189869.0,15.29,15.3,15.25,15.27,189869.0
2024-02-15 12:45:00,15.28,15.28,15.2,15.23,192853.0,15.28,15.28,15.2,15.23,192853.0
2024-02-15 12:50:00,15.22,15.26,15.21,15.24,225709.0,15.22,15.26,15.21,15.24,225709.0
2024-02-15 12:55:00,15.24,15.25,15.23,15.24,109301.0,15.24,15.25,15.23,15.24,109301.0
2024-02-15 13:00:00,15.24,15.24,15.21,15.23,179803.0,15.24,15.24,15.21,15.23,179803.0
2024-02-15 13:05:00,15.23,15.27,15.22,15.25,209205.0,15.23,15.27,15.22,15.25,209205.0
2024-02-15 13:10:00,15.25,15.27,15.24,15.26,156245.0,15.25,15.27,15.24,15.26,156245.0
2024-02-15 13:15:00,15.26,15.28,15.23,15.25,174811.0,15.26,15.28,15.23,15.25,174811.0
2024-02-15 13:20:00,15.25,15.27,15.23,15.27,212266.0,15.25,15.27,15.23,15.27,212266.0
2024-02-15 13:25:00,15.27,15.27,15.24,15.26,141090.0,15.27,15.27,15.24,15.26,141090.0
2024-02-15 13:30:00,15.26,15.27,15.23,15.24,112479.0,15.26,15.27,15.23,15.24,112479.0
2024-02-15 13:35:00,15.23,15.26,15.23,15.25,108682.0,15.23,15.26,15.23,15.25,108682.0
2024-02-15 13:40:00,15.25,15.26,15.23,15.24,110097.0,15.25,15.26,15.23,15.24,110097.0
2024-02-15 13:45:00,15.24,15.25,15.23,15.24,73730.0,15.24,15.25,15.23,15.24,73730.0
2024-02-15 13:50:00,15.24,15.27,15.23,15.27,213212.0,15.24,15.27,15.23,15.27,213212.0
2024-02-15 13:55:00,15.26,15.27,15.24,15.27,125598.0,15.26,15.27,15.24,15.27,125598.0
2024-02-15 14:00:00,15.27,15.27,15.23,15.25,145430.0,15.27,15.27,15.23,15.25,145430.0
2024-02-15 14:05:00,15.25,15.26,15.24,15.25,77466.0,15.25,15.26,15.24,15.25,77466.0
2024-02-15 14:10:00,15.25,15.25,15.22,15.24,143053.0,15.25,15.25,15.22,15.24,143053.0
2024-02-15 14:15:00,15.23,15.25,15.22,15.25,134138.0,15.23,15.25,15.22,15.25,134138.0
2024-02-15 14:20:00,15.24,15.25,15.22,15.24,134445.0,15.24,15.25,15.22,15.24,134445.0
2024-02-15 14:25:00,15.24,15.24,15.2,15.21,100526.0,15.24,15.24,15.2,15.21,100526.0
2024-02-15 14:30:00,15.21,15.23,15.2,15.23,125316.0,15.21,15.23,15.2,15.23,125316.0
2024-02-15 14:35:00,15.22,15.23,15.21,15.21,143975.0,15.22,15.23,15.21,15.21,143975.0
2024-02-15 14:40:00,15.21,15.25,15.21,15.25,148537.0,15.21,15.25,15.21,15.25,148537.0
2024-02-15 14:45:00,15.25,15.26,15.24,15.25,101974.0,15.25,15.26,15.24,15.25,101974.0
2024-02-15 14:50:00,15.26,15.28,15.24,15.28,161314.0,15.26,15.28,15.24,15.28,161314.0
2024-02-15 14:55:00,15.28,15.29,15.27,15.28,136130.0,15.28,15.29,15.27,15.28,136130.0
2024-02-15 15:00:00,15.28,15.28,15.26,15.27,116876.0,15.28,15.28,15.26,15.27,116876.0
2024-02-15 15:05:00,15.27,15.27,15.22,15.23,180249.0,15.27,15.27,15.22,15.23,180249.0
2024-02-15 15:10:00,15.23,15.26,15.22,15.26,155000.0,15.23,15.26,15.22,15.26,155000.0
2024-02-15 15:15:00,15.25,15.26,15.23,15.24,140456.0,15.25,15.26,15.23,15.24,140456.0
2024-02-15 15:20:00,15.25,15.26,15.22,15.22,129514.0,15.25,15.26,15.22,15.22,129514.0
2024-02-15 15:25:00,15.23,15.25,15.22,15.24,122455.0,15.23,15.25,15.22,15.24,122455.0
2024-02-15 15:30:00,15.24,15.25,15.23,15.25,134320.0,15.24,15.25,15.23,15.25,134320.0
2024-02-15 15:35:00,15.25,15.25,15.24,15.25,105129.0,15.25,15.25,15.24,15.25,105129.0
2024-02-15 15:40:00,15.25,15.25,15.23,15.25,213115.0,15.25,15.25,15.23,15.25,213115.0
2024-02-15 15:45:00,15.25,15.25,15.2,15.21,285096.0,15.25,15.25,15.2,15.21,285096.0
2024-02-15 15:50:00,15.21,15.23,15.18,15.21,610273.0,15.21,15.23,15.18,15.21,610273.0
2024-02-15 15:55:00,15.21,15.24,15.2,15.24,1029783.0,15.21,15.24,15.2,15.24,1029783.0
2024-02-16 09:30:00,15.02,15.04,14.9,14.93,995558.0,15.02,15.04,14.9,14.93,995558.0
2024-02-16 09:35:00,14.93,15.03,14.91,14.96,748552.0,14.93,15.03,14.91,14.96,748552.0
2024-02-16 09:40:00,14.96,15.01,14.93,15.0,358857.0,14.96,15.01,14.93,15.0,358857.0
2024-02-16 09:45:00,15.0,15.05,14.95,14.95,337139.0,15.0,15.05,14.95,14.95,337139.0
2024-02-16 09:50:00,14.95,14.96,14.86,14.87,837295.0,14.95,14.96,14.86,14.87,837295.0
2024-02-16 09:55:00,14.87,14.91,14.82,14.89,480546.0,14.87,14.91,14.82,14.89,480546.0
2024-02-16 10:00:00,14.89,14.9,14.84,14.88,323362.0,14.89,14.9,14.84,14.88,323362.0
2024-02-16 10:05:00,14.88,14.92,14.85,14.92,239981.0,14.88,14.92,14.85,14.92,239981.0
2024-02-16 10:10:00,14.91,15.0,14.9,15.0,611785.0,14.91,15.0,14.9,15.0,611785.0
2024-02-16 10:15:00,15.0,15.01,14.95,14.95,368247.0,15.0,15.01,14.95,14.95,368247.0
2024-02-16 10:20:00,14.95,15.0,14.94,14.96,211793.0,14.95,15.0,14.94,14.96,211793.0
2024-02-16 10:25:00,14.96,15.0,14.94,15.0,234419.0,14.96,15.0,14.94,15.0,234419.0
2024-02-16 10:30:00,15.0,15.04,14.97,15.04,438288.0,15.0,15.04,14.97,15.04,438288.0
2024-02-16 10:35:00,15.04,15.04,14.97,15.01,242592.0,15.04,15.04,14.97,15.01,242592.0
2024-02-16 10:40:00,15.01,15.03,14.98,15.0,248210.0,15.01,15.03,14.98,15.0,248210.0
2024-02-16 10:45:00,14.99,15.05,14.99,15.01,225397.0,14.99,15.05,14.99,15.01,225397.0
2024-02-16 10:50:00,15.01,15.05,15.01,15.04,157974.0,15.01,15.05,15.01,15.04,157974.0
2024-02-16 10:55:00,15.05,15.06,15.03,15.05,259841.0,15.05,15.06,15.03,15.05,259841.0
2024-02-16 11:00:00,15.05,15.08,15.03,15.06,354351.0,15.05,15.08,15.03,15.06,354351.0
2024-02-16 11:05:00,15.06,15.06,15.02,15.02,173920.0,15.06,15.06,15.02,15.02,173920.0
2024-02-16 11:10:00,15.03,15.06,15.02,15.04,175756.0,15.03,15.06,15.02,15.04,175756.0
2024-02-16 11:15:00,15.05,15.08,15.03,15.04,187060.0,15.05,15.08,15.03,15.04,187060.0
2024-02-16 11:20:00,15.04,15.07,15.02,15.04,210134.0,15.04,15.07,15.02,15.04,210134.0
2024-02-16 11:25:00,15.04,15.08,15.03,15.08,158717.0,15.04,15.08,15.03,15.08,158717.0
2024-02-16 11:30:00,15.08,15.11,15.07,15.09,276935.0,15.08,15.11,15.07,15.09,276935.0
2024-02-16 11:35:00,15.1,15.12,15.08,15.08,300981.0,15.1,15.12,15.08,15.08,300981.0
2024-02-16 11:40:00,15.09,15.1,15.07,15.08,215581.0,15.09,15.1,15.07,15.08,215581.0
2024-02-16 11:45:00,15.09,15.09,15.02,15.04,178317.0,15.09,15.09,15.02,15.04,178317.0
2024-02-16 11:50:00,15.04,15.06,15.0,15.01,174820.0,15.04,15.06,15.0,15.01,174820.0
2024-02-16 11:55:00,15.02,15.04,14.99,15.0,195564.0,15.02,15.04,14.99,15.0,195564.0
2024-02-16 12:00:00,15.0,15.01,14.97,15.0,196677.0,15.0,15.01,14.97,15.0,196677.0
2024-02-16 12:05:00,14.99,15.0,14.97,14.99,130436.0,14.99,15.0,14.97,14.99,130436.0
2024-02-16 12:10:00,14.99,15.0,14.97,14.99,88411.0,14.99,15.0,14.97,14.99,88411.0
2024-02-16 12:15:00,14.98,14.99,14.95,14.98,179472.0,14.98,14.99,14.95,14.98,179472.0
2024-02-16 12:20:00,14.98,14.99,14.95,14.98,119623.0,14.98,14.99,14.95,14.98,119623.0
2024-02-16 12:25:00,14.97,14.98,14.94,14.96,272348.0,14.97,14.98,14.94,14.96,272348.0
2024-02-16 12:30:00,14.96,14.97,14.93,14.94,196490.0,14.96,14.97,14.93,14.94,196490.0
2024-02-16 12:35:00,14.95,14.96,14.94,14.96,98897.0,14.95,14.96,14.94,14.96,98897.0
2024-02-16 12:40:00,14.95,14.97,14.95,14.95,85345.0,14.95,14.97,14.95,14.95,85345.0
2024-02-16 12:45:00,14.96,14.96,14.92,14.92,159144.0,14.96,14.96,14.92,14.92,159144.0
2024-02-16 12:50:00,14.93,14.93,14.9,14.92,212864.0,14.93,14.93,14.9,14.92,212864.0
2024-02-16 12:55:00,14.92,14.93,14.91,14.92,141477.0,14.92,14.93,14.91,14.92,141477.0
2024-02-16 13:00:00,14.93,14.94,14.9,14.91,383129.0,14.93,14.94,14.9,14.91,383129.0
2024-02-16 13:05:00,14.91,14.92,14.9,14.92,146642.0,14.91,14.92,14.9,14.92,146642.0
2024-02-16 13:10:00,14.91,14.94,14.89,14.93,322429.0,14.91,14.94,14.89,14.93,322429.0
2024-02-16 13:15:00,14.93,14.93,14.91,14.91,129105.0,14.93,14.93,14.91,14.91,129105.0
2024-02-16 13:20:00,14.91,14.93,14.88,14.93,293862.0,14.91,14.93,14.88,14.93,293862.0
2024-02-16 13:25:00,14.93,14.94,14.91,14.94,219376.0,14.93,14.94,14.91,14.94,219376.0
2024-02-16 13:30:00,14.94,14.94,14.92,14.93,106646.0,14.94,14.94,14.92,14.93,106646.0
2024-02-16 13:35:00,14.93,14.93,14.91,14.92,243547.0,14.93,14.93,14.91,14.92,243547.0
2024-02-16 13:40:00,14.92,14.93,14.91,14.93,84627.0,14.92,14.93,14.91,14.93,84627.0
2024-02-16 13:45:00,14.93,14.93,14.92,14.93,43788.0,14.93,14.93,14.92,14.93,43788.0
2024-02-16 13:50:00,14.93,14.94,14.88,14.89,265246.0,14.93,14.94,14.88,14.89,265246.0
2024-02-16 13:55:00,14.89,14.91,14.88,14.89,131726.0,14.89,14.91,14.88,14.89,131726.0
2024-02-16 14:00:00,14.9,14.92,14.89,14.91,166822.0,14.9,14.92,14.89,14.91,166822.0
2024-02-16 14:05:00,14.91,14.91,14.88,14.89,136828.0,14.91,14.91,14.88,14.89,136828.0
2024-02-16 14:10:00,14.9,14.91,14.89,14.9,228872.0,14.9,14.91,14.89,14.9,228872.0
2024-02-16 14:15:00,14.9,14.91,14.86,14.87,180048.0,14.9,14.91,14.86,14.87,180048.0
2024-02-16 14:20:00,14.88,14.88,14.86,14.87,113585.0,14.88,14.88,14.86,14.87,113585.0
2024-02-16 14:25:00,14.86,14.88,14.86,14.87,105787.0,14.86,14.88,14.86,14.87,105787.0
2024-02-16 14:30:00,14.87,14.88,14.85,14.86,177497.0,14.87,14.88,14.85,14.86,177497.0
2024-02-16 14:35:00,14.87,14.87,14.83,14.84,320103.0,14.87,14.87,14.83,14.84,320103.0
2024-02-16 14:40:00,14.84,14.85,14.83,14.83,121960.0,14.84,14.85,14.83,14.83,121960.0
2024-02-16 14:45:00,14.83,14.84,14.79,14.82,681734.0,14.83,14.84,14.79,14.82,681734.0
2024-02-16 14:50:00,14.82,14.84,14.8,14.82,293174.0,14.82,14.84,14.8,14.82,293174.0
2024-02-16 14:55:00,14.81,14.84,14.81,14.84,193863.0,14.81,14.84,14.81,14.84,193863.0
2024-02-16 15:00:00,14.83,14.85,14.82,14.83,124379.0,14.83,14.85,14.82,14.83,124379.0
2024-02-16 15:05:00,14.84,14.87,14.83,14.86,257868.0,14.84,14.87,14.83,14.86,257868.0
2024-02-16 15:10:00,14.86,14.87,14.85,14.86,189964.0,14.86,14.87,14.85,14.86,189964.0
2024-02-16 15:15:00,14.85,14.86,14.83,14.84,247562.0,14.85,14.86,14.83,14.84,247562.0
2024-02-16 15:20:00,14.83,14.84,14.8,14.82,240187.0,14.83,14.84,14.8,14.82,240187.0
2024-02-16 15:25:00,14.82,14.84,14.81,14.84,115656.0,14.82,14.84,14.81,14.84,115656.0
2024-02-16 15:30:00,14.84,14.85,14.82,14.84,339574.0,14.84,14.85,14.82,14.84,339574.0
2024-02-16 15:35:00,14.84,14.84,14.8,14.82,285732.0,14.84,14.84,14.8,14.82,285732.0
2024-02-16 15:40:00,14.81,14.82,14.79,14.79,428939.0,14.81,14.82,14.79,14.79,428939.0
2024-02-16 15:45:00,14.8,14.81,14.79,14.79,374122.0,14.8,14.81,14.79,14.79,374122.0
2024-02-16 15:50:00,14.79,14.81,14.77,14.81,755981.0,14.79,14.81,14.77,14.81,755981.0
2024-02-16 15:55:00,14.81,14.82,14.79,14.8,956857.0,14.81,14.82,14.79,14.8,956857.0
2024-02-20 09:30:00,14.75,14.76,14.65,14.69,1024849.0,14.75,14.76,14.65,14.69,1024849.0
2024-02-20 09:35:00,14.69,14.71,14.63,14.66,361269.0,14.69,14.71,14.63,14.66,361269.0
2024-02-20 09:40:00,14.67,14.72,14.63,14.71,262078.0,14.67,14.72,14.63,14.71,262078.0
2024-02-20 09:45:00,14.72,14.83,14.71,14.77,413087.0,14.72,14.83,14.71,14.77,413087.0
2024-02-20 09:50:00,14.76,14.82,14.72,14.79,311817.0,14.76,14.82,14.72,14.79,311817.0
2024-02-20 09:55:00,14.8,14.8,14.69,14.7,270555.0,14.8,14.8,14.69,14.7,270555.0
2024-02-20 10:00:00,14.7,14.7,14.63,14.63,534526.0,14.7,14.7,14.63,14.63,534526.0
2024-02-20 10:05:00,14.63,14.63,14.56,14.58,525399.0,14.63,14.63,14.56,14.58,525399.0
2024-02-20 10:10:00,14.58,14.6,14.55,14.55,258024.0,14.58,14.6,14.55,14.55,258024.0
2024-02-20 10:15:00,14.55,14.63,14.55,14.56,360213.0,14.55,14.63,14.55,14.56,360213.0
2024-02-20 10:20:00,14.57,14.57,14.5,14.51,447839.0,14.57,14.57,14.5,14.51,447839.0
2024-02-20 10:25:00,14.51,14.54,14.46,14.47,428978.0,14.51,14.54,14.46,14.47,428978.0
2024-02-20 10:30:00,14.48,14.52,14.44,14.46,621624.0,14.48,14.52,14.44,14.46,621624.0
2024-02-20 10:35:00,14.47,14.51,14.45,14.51,473855.0,14.47,14.51,14.45,14.51,473855.0
2024-02-20 10:40:00,14.51,14.57,14.5,14.5,383592.0,14.51,14.57,14.5,14.5,383592.0
2024-02-20 10:45:00,14.51,14.56,14.5,14.54,355191.0,14.51,14.56,14.5,14.54,355191.0
2024-02-20 10:50:00,14.55,14.65,14.54,14.65,284353.0,14.55,14.65,14.54,14.65,284353.0
2024-02-20 10:55:00,14.65,14.78,14.64,14.77,760637.0,14.65,14.78,14.64,14.77,760637.0
2024-02-20 11:00:00,14.77,14.78,14.7,14.7,337989.0,14.77,14.78,14.7,14.7,337989.0
2024-02-20 11:05:00,14.7,14.71,14.65,14.66,294685.0,14.7,14.71,14.65,14.66,294685.0
2024-02-20 11:10:00,14.66,14.69,14.61,14.62,334642.0,14.66,14.69,14.61,14.62,334642.0
2024-02-20 11:15:00,14.62,14.63,14.6,14.61,235728.0,14.62,14.63,14.6,14.61,235728.0
2024-02-20 11:20:00,14.61,14.62,14.58,14.6,283932.0,14.61,14.62,14.58,14.6,283932.0
2024-02-20 11:25:00,14.6,14.6,14.57,14.6,201932.0,14.6,14.6,14.57,14.6,201932.0
2024-02-20 11:30:00,14.6,14.6,14.56,14.6,310383.0,14.6,14.6,14.56,14.6,310383.0
2024-02-20 11:35:00,14.6,14.62,14.57,14.61,392496.0,14.6,14.62,14.57,14.61,392496.0
2024-02-20 11:40:00,14.61,14.65,14.61,14.65,358023.0,14.61,14.65,14.61,14.65,358023.0
2024-02-20 11:45:00,14.65,14.68,14.63,14.67,230588.0,14.65,14.68,14.63,14.67,230588.0
2024-02-20 11:50:00,14.67,14.71,14.67,14.7,112403.0,14.67,14.71,14.67,14.7,112403.0
2024-02-20 11:55:00,14.7,14.73,14.69,14.69,144794.0,14.7,14.73,14.69,14.69,144794.0
2024-02-20 12:00:00,14.69,14.7,14.65,14.67,237336.0,14.69,14.7,14.65,14.67,237336.0
2024-02-20 12:05:00,14.67,14.68,14.62,14.65,166351.0,14.67,14.68,14.62,14.65,166351.0
2024-02-20 12:10:00,14.65,14.65,14.59,14.6,395295.0,14.65,14.65,14.59,14.6,395295.0
2024-02-20 12:15:00,14.6,14.63,14.59,14.59,153892.0,14.6,14.63,14.59,14.59,153892.0
2024-02-20 12:20:00,14.6,14.62,14.58,14.59,143737.0,14.6,14.62,14.58,14.59,143737.0
2024-02-20 12:25:00,14.59,14.62,14.57,14.61,134189.0,14.59,14.62,14.57,14.61,134189.0
2024-02-20 12:30:00,14.61,14.64,14.6,14.63,146779.0,14.61,14.64,14.6,14.63,146779.0
2024-02-20 12:35:00,14.62,14.63,14.59,14.6,132484.0,14.62,14.63,14.59,14.6,132484.0
2024-02-20 12:40:00,14.6,14.65,14.6,14.65,115319.0,14.6,14.65,14.6,14.65,115319.0
2024-02-20 12:45:00,14.65,14.66,14.62,14.62,135865.0,14.65,14.66,14.62,14.62,135865.0
2024-02-20 12:50:00,14.62,14.65,14.61,14.63,142938.0,14.62,14.65,14.61,14.63,142938.0
2024-02-20 12:55:00,14.63,14.65,14.63,14.64,50949.0,14.63,14.65,14.63,14.64,50949.0
2024-02-20 13:00:00,14.63,14.64,14.61,14.62,113028.0,14.63,14.64,14.61,14.62,113028.0
2024-02-20 13:05:00,14.61,14.66,14.6,14.66,151378.0,14.61,14.66,14.6,14.66,151378.0
2024-02-20 13:10:00,14.66,14.72,14.65,14.71,366347.0,14.66,14.72,14.65,14.71,366347.0
2024-02-20 13:15:00,14.71,14.72,14.65,14.67,176779.0,14.71,14.72,14.65,14.67,176779.0
2024-02-20 13:20:00,14.67,14.69,14.66,14.66,94319.0,14.67,14.69,14.66,14.66,94319.0
2024-02-20 13:25:00,14.66,14.67,14.63,14.65,61737.0,14.66,14.67,14.63,14.65,61737.0
2024-02-20 13:30:00,14.64,14.64,14.6,14.63,105098.0,14.64,14.64,14.6,14.63,105098.0
2024-02-20 13:35:00,14.62,14.63,14.6,14.62,66452.0,14.62,14.63,14.6,14.62,66452.0
2024-02-20 13:40:00,14.62,14.66,14.61,14.66,202798.0,14.62,14.66,14.61,14.66,202798.0
2024-02-20 13:45:00,14.65,14.66,14.63,14.65,134676.0,14.65,14.66,14.63,14.65,134676.0
2024-02-20 13:50:00,14.66,14.67,14.65,14.67,114374.0,14.66,14.67,14.65,14.67,114374.0
2024-02-20 13:55:00,14.66,14.69,14.66,14.68,88073.0,14.66,14.69,14.66,14.68,88073.0
2024-02-20 14:00:00,14.68,14.69,14.65,14.67,147066.0,14.68,14.69,14.65,14.67,147066.0
2024-02-20 14:05:00,14.68,14.68,14.65,14.67,153389.0,14.68,14.68,14.65,14.67,153389.0
2024-02-20 14:10:00,14.67,14.67,14.63,14.65,160680.0,14.67,14.67,14.63,14.65,160680.0
2024-02-20 14:15:00,14.65,14.67,14.63,14.67,178490.0,14.65,14.67,14.63,14.67,178490.0
2024-02-20 14:20:00,14.67,14.67,14.63,14.64,159433.0,14.67,14.67,14.63,14.64,159433.0
2024-02-20 14:25:00,14.64,14.65,14.62,14.65,91268.0,14.64,14.65,14.62,14.65,91268.0
2024-02-20 14:30:00,14.65,14.66,14.63,14.65,154614.0,14.65,14.66,14.63,14.65,154614.0
2024-02-20 14:35:00,14.64,14.66,14.64,14.66,94403.0,14.64,14.66,14.64,14.66,94403.0
2024-02-20 14:40:00,14.66,14.66,14.64,14.66,43550.0,14.66,14.66,14.64,14.66,43550.0
2024-02-20 14:45:00,14.65,14.7,14.65,14.7,158433.0,14.65,14.7,14.65,14.7,158433.0
2024-02-20 14:50:00,14.7,14.71,14.67,14.69,260909.0,14.7,14.71,14.67,14.69,260909.0
2024-02-20 14:55:00,14.69,14.73,14.68,14.71,218552.0,14.69,14.73,14.68,14.71,218552.0
2024-02-20 15:00:00,14.72,14.73,14.71,14.73,134858.0,14.72,14.73,14.71,14.73,134858.0
2024-02-20 15:05:00,14.73,14.74,14.7,14.71,164147.0,14.73,14.74,14.7,14.71,164147.0
2024-02-20 15:10:00,14.72,14.74,14.7,14.71,158354.0,14.72,14.74,14.7,14.71,158354.0
2024-02-20 15:15:00,14.7,14.73,14.69,14.71,171144.0,14.7,14.73,14.69,14.71,171144.0
2024-02-20 15:20:00,14.71,14.72,14.7,14.71,142300.0,14.71,14.72,14.7,14.71,142300.0
2024-02-20 15:25:00,14.72,14.74,14.71,14.73,124722.0,14.72,14.74,14.71,14.73,124722.0
2024-02-20 15:30:00,14.74,14.74,14.7,14.71,204495.0,14.74,14.74,14.7,14.71,204495.0
2024-02-20 15:35:00,14.7,14.73,14.69,14.71,265499.0,14.7,14.73,14.69,14.71,265499.0
2024-02-20 15:40:00,14.7,14.71,14.67,14.69,390730.0,14.7,14.71,14.67,14.69,390730.0
2024-02-20 15:45:00,14.68,14.73,14.68,14.73,359991.0,14.68,14.73,14.68,14.73,359991.0
2024-02-20 15:50:00,14.72,14.76,14.72,14.76,664994.0,14.72,14.76,14.72,14.76,664994.0
2024-02-20 15:55:00,14.76,14.77,14.73,14.76,1131065.0,14.76,14.77,14.73,14.76,1131065.0
2024-02-21 09:30:00,14.62,14.64,14.54,14.55,518988.0,14.62,14.64,14.54,14.55,518988.0
2024-02-21 09:35:00,14.55,14.67,14.55,14.66,200425.0,14.55,14.67,14.55,14.66,200425.0
2024-02-21 09:40:00,14.66,14.71,14.62,14.62,270656.0,14.66,14.71,14.62,14.62,270656.0
2024-02-21 09:45:00,14.63,14.64,14.56,14.6,230031.0,14.63,14.64,14.56,14.6,230031.0
2024-02-21 09:50:00,14.6,14.66,14.58,14.6,124364.0,14.6,14.66,14.58,14.6,124364.0
2024-02-21 09:55:00,14.6,14.62,14.58,14.62,148470.0,14.6,14.62,14.58,14.62,148470.0
2024-02-21 10:00:00,14.62,14.64,14.59,14.61,254808.0,14.62,14.64,14.59,14.61,254808.0
2024-02-21 10:05:00,14.62,14.64,14.57,14.63,314935.0,14.62,14.64,14.57,14.63,314935.0
2024-02-21 10:10:00,14.63,14.67,14.61,14.63,276916.0,14.63,14.67,14.61,14.63,276916.0
2024-02-21 10:15:00,14.64,14.67,14.62,14.65,347129.0,14.64,14.67,14.62,14.65,347129.0
2024-02-21 10:20:00,14.65,14.65,14.56,14.59,241731.0,14.65,14.65,14.56,14.59,241731.0
2024-02-21 10:25:00,14.58,14.61,14.58,14.6,124317.0,14.58,14.61,14.58,14.6,124317.0
2024-02-21 10:30:00,14.6,14.62,14.58,14.59,139267.0,14.6,14.62,14.58,14.59,139267.0
2024-02-21 10:35:00,14.59,14.61,14.58,14.6,108481.0,14.59,14.61,14.58,14.6,108481.0
2024-02-21 10:40:00,14.61,14.63,14.6,14.61,112849.0,14.61,14.63,14.6,14.61,112849.0
2024-02-21 10:45:00,14.62,14.62,14.59,14.61,99903.0,14.62,14.62,14.59,14.61,99903.0
2024-02-21 10:50:00,14.61,14.62,14.6,14.61,79534.0,14.61,14.62,14.6,14.61,79534.0
2024-02-21 10:55:00,14.6,14.65,14.6,14.64,256322.0,14.6,14.65,14.6,14.64,256322.0
2024-02-21 11:00:00,14.64,14.65,14.63,14.64,95033.0,14.64,14.65,14.63,14.64,95033.0
2024-02-21 11:05:00,14.64,14.7,14.63,14.7,151390.0,14.64,14.7,14.63,14.7,151390.0
2024-02-21 11:10:00,14.69,14.72,14.68,14.7,248781.0,14.69,14.72,14.68,14.7,248781.0
2024-02-21 11:15:00,14.69,14.72,14.68,14.71,250516.0,14.69,14.72,14.68,14.71,250516.0
2024-02-21 11:20:00,14.72,14.72,14.67,14.67,112256.0,14.72,14.72,14.67,14.67,112256.0
2024-02-21 11:25:00,14.68,14.68,14.63,14.67,177348.0,14.68,14.68,14.63,14.67,177348.0
2024-02-21 11:30:00,14.67,14.69,14.65,14.65,160798.0,14.67,14.69,14.65,14.65,160798.0
2024-02-21 11:35:00,14.65,14.65,14.63,14.63,92487.0,14.65,14.65,14.63,14.63,92487.0
2024-02-21 11:40:00,14.64,14.67,14.63,14.66,93776.0,14.64,14.67,14.63,14.66,93776.0
2024-02-21 11:45:00,14.66,14.66,14.63,14.64,80160.0,14.66,14.66,14.63,14.64,80160.0
2024-02-21 11:50:00,14.64,14.64,14.62,14.63,73039.0,14.64,14.64,14.62,14.63,73039.0
2024-02-21 11:55:00,14.63,14.67,14.62,14.66,160029.0,14.63,14.67,14.62,14.66,160029.0
2024-02-21 12:00:00,14.66,14.66,14.62,14.64,87704.0,14.66,14.66,14.62,14.64,87704.0
2024-02-21 12:05:00,14.64,14.65,14.62,14.64,74353.0,14.64,14.65,14.62,14.64,74353.0
2024-02-21 12:10:00,14.65,14.69,14.63,14.67,500426.0,14.65,14.69,14.63,14.67,500426.0
2024-02-21 12:15:00,14.67,14.67,14.63,14.65,174898.0,14.67,14.67,14.63,14.65,174898.0
2024-02-21 12:20:00,14.66,14.67,14.64,14.67,82057.0,14.66,14.67,14.64,14.67,82057.0
2024-02-21 12:25:00,14.67,14.67,14.64,14.65,46005.0,14.67,14.67,14.64,14.65,46005.0
2024-02-21 12:30:00,14.64,14.65,14.6,14.61,163310.0,14.64,14.65,14.6,14.61,163310.0
2024-02-21 12:35:00,14.61,14.63,14.61,14.62,56875.0,14.61,14.63,14.61,14.62,56875.0
2024-02-21 12:40:00,14.62,14.63,14.61,14.62,90612.0,14.62,14.63,14.61,14.62,90612.0
2024-02-21 12:45:00,14.62,14.65,14.62,14.65,61722.0,14.62,14.65,14.62,14.65,61722.0
2024-02-21 12:50:00,14.65,14.65,14.62,14.63,102662.0,14.65,14.65,14.62,14.63,102662.0
2024-02-21 12:55:00,14.63,14.65,14.62,14.65,114546.0,14.63,14.65,14.62,14.65,114546.0
2024-02-21 13:00:00,14.65,14.65,14.59,14.63,192880.0,14.65,14.65,14.59,14.63,192880.0
2024-02-21 13:05:00,14.62,14.64,14.6,14.63,154313.0,14.62,14.64,14.6,14.63,154313.0
2024-02-21 13:10:00,14.63,14.66,14.62,14.65,74397.0,14.63,14.66,14.62,14.65,74397.0
2024-02-21 13:15:00,14.65,14.68,14.64,14.68,89570.0,14.65,14.68,14.64,14.68,89570.0
2024-02-21 13:20:00,14.68,14.69,14.67,14.68,49810.0,14.68,14.69,14.67,14.68,49810.0
2024-02-21 13:25:00,14.69,14.69,14.66,14.68,76935.0,14.69,14.69,14.66,14.68,76935.0
2024-02-21 13:30:00,14.68,14.68,14.65,14.66,65361.0,14.68,14.68,14.65,14.66,65361.0
2024-02-21 13:35:00,14.66,14.69,14.66,14.68,62094.0,14.66,14.69,14.66,14.68,62094.0
2024-02-21 13:40:00,14.68,14.7,14.67,14.69,93449.0,14.68,14.7,14.67,14.69,93449.0
2024-02-21 13:45:00,14.69,14.71,14.68,14.71,89956.0,14.69,14.71,14.68,14.71,89956.0
2024-02-21 13:50:00,14.71,14.74,14.7,14.72,117551.0,14.71,14.74,14.7,14.72,117551.0
2024-02-21 13:55:00,14.73,14.73,14.7,14.7,68262.0,14.73,14.73,14.7,14.7,68262.0
2024-02-21 14:00:00,14.7,14.75,14.68,14.73,227059.0,14.7,14.75,14.68,14.73,227059.0
2024-02-21 14:05:00,14.73,14.73,14.7,14.71,98808.0,14.73,14.73,14.7,14.71,98808.0
2024-02-21 14:10:00,14.71,14.71,14.69,14.71,112684.0,14.71,14.71,14.69,14.71,112684.0
2024-02-21 14:15:00,14.7,14.72,14.68,14.7,185866.0,14.7,14.72,14.68,14.7,185866.0
2024-02-21 14:20:00,14.7,14.72,14.68,14.68,255557.0,14.7,14.72,14.68,14.68,255557.0
2024-02-21 14:25:00,14.69,14.72,14.67,14.7,208970.0,14.69,14.72,14.67,14.7,208970.0
2024-02-21 14:30:00,14.71,14.71,14.68,14.68,111231.0,14.71,14.71,14.68,14.68,111231.0
2024-02-21 14:35:00,14.69,14.69,14.66,14.68,120959.0,14.69,14.69,14.66,14.68,120959.0
2024-02-21 14:40:00,14.68,14.7,14.68,14.7,117291.0,14.68,14.7,14.68,14.7,117291.0
2024-02-21 14:45:00,14.69,14.7,14.68,14.69,91160.0,14.69,14.7,14.68,14.69,91160.0
2024-02-21 14:50:00,14.7,14.72,14.69,14.72,65673.0,14.7,14.72,14.69,14.72,65673.0
2024-02-21 14:55:00,14.71,14.74,14.71,14.71,131669.0,14.71,14.74,14.71,14.71,131669.0
2024-02-21 15:00:00,14.71,14.73,14.7,14.71,114108.0,14.71,14.73,14.7,14.71,114108.0
2024-02-21 15:05:00,14.71,14.71,14.68,14.68,78236.0,14.71,14.71,14.68,14.68,78236.0
2024-02-21 15:10:00,14.69,14.69,14.67,14.68,167432.0,14.69,14.69,14.67,14.68,167432.0
2024-02-21 15:15:00,14.69,14.7,14.66,14.67,155384.0,14.69,14.7,14.66,14.67,155384.0
2024-02-21 15:20:00,14.67,14.67,14.65,14.67,119013.0,14.67,14.67,14.65,14.67,119013.0
2024-02-21 15:25:00,14.67,14.68,14.66,14.68,166356.0,14.67,14.68,14.66,14.68,166356.0
2024-02-21 15:30:00,14.68,14.7,14.67,14.68,126854.0,14.68,14.7,14.67,14.68,126854.0
2024-02-21 15:35:00,14.69,14.72,14.68,14.71,190513.0,14.69,14.72,14.68,14.71,190513.0
2024-02-21 15:40:00,14.71,14.72,14.69,14.71,309553.0,14.71,14.72,14.69,14.71,309553.0
2024-02-21 15:45:00,14.71,14.71,14.67,14.68,390867.0,14.71,14.71,14.67,14.68,390867.0
2024-02-21 15:50:00,14.68,14.69,14.66,14.67,559171.0,14.68,14.69,14.66,14.67,559171.0
2024-02-21 15:55:00,14.67,14.72,14.66,14.71,772744.0,14.67,14.72,14.66,14.71,772744.0
2024-02-22 09:30:00,15.55,15.61,15.18,15.2,2953306.0,15.55,15.61,15.18,15.2,2953306.0
2024-02-22 09:35:00,15.2,15.33,15.15,15.31,1233769.0,15.2,15.33,15.15,15.31,1233769.0
2024-02-22 09:40:00,15.3,15.33,15.13,15.15,1117285.0,15.3,15.33,15.13,15.15,1117285.0
2024-02-22 09:45:00,15.14,15.28,15.14,15.21,671827.0,15.14,15.28,15.14,15.21,671827.0
2024-02-22 09:50:00,15.21,15.31,15.2,15.26,532211.0,15.21,15.31,15.2,15.26,532211.0
2024-02-22 09:55:00,15.26,15.29,15.21,15.27,334622.0,15.26,15.29,15.21,15.27,334622.0
2024-02-22 10:00:00,15.27,15.4,15.24,15.27,826807.0,15.27,15.4,15.24,15.27,826807.0
2024-02-22 10:05:00,15.28,15.28,15.19,15.21,525827.0,15.28,15.28,15.19,15.21,525827.0
2024-02-22 10:10:00,15.22,15.23,15.13,15.17,484265.0,15.22,15.23,15.13,15.17,484265.0
2024-02-22 10:15:00,15.17,15.18,15.12,15.13,859494.0,15.17,15.18,15.12,15.13,859494.0
2024-02-22 10:20:00,15.13,15.19,15.09,15.16,604409.0,15.13,15.19,15.09,15.16,604409.0
2024-02-22 10:25:00,15.16,15.18,15.09,15.16,438242.0,15.16,15.18,15.09,15.16,438242.0
2024-02-22 10:30:00,15.16,15.21,15.13,15.19,455475.0,15.16,15.21,15.13,15.19,455475.0
2024-02-22 10:35:00,15.19,15.22,15.16,15.2,361221.0,15.19,15.22,15.16,15.2,361221.0
2024-02-22 10:40:00,15.2,15.24,15.18,15.23,357473.0,15.2,15.24,15.18,15.23,357473.0
2024-02-22 10:45:00,15.23,15.27,15.19,15.25,749017.0,15.23,15.27,15.19,15.25,749017.0
2024-02-22 10:50:00,15.25,15.37,15.24,15.35,566962.0,15.25,15.37,15.24,15.35,566962.0
2024-02-22 10:55:00,15.34,15.35,15.3,15.32,388447.0,15.34,15.35,15.3,15.32,388447.0
2024-02-22 11:00:00,15.32,15.34,15.3,15.34,475748.0,15.32,15.34,15.3,15.34,475748.0
2024-02-22 11:05:00,15.34,15.35,15.26,15.26,388167.0,15.34,15.35,15.26,15.26,388167.0
2024-02-22 11:10:00,15.26,15.35,15.26,15.34,479374.0,15.26,15.35,15.26,15.34,479374.0
2024-02-22 11:15:00,15.33,15.39,15.33,15.38,609022.0,15.33,15.39,15.33,15.38,609022.0
2024-02-22 11:20:00,15.38,15.41,15.32,15.39,415519.0,15.38,15.41,15.32,15.39,415519.0
2024-02-22 11:25:00,15.39,15.41,15.35,15.38,414435.0,15.39,15.41,15.35,15.38,414435.0
2024-02-22 11:30:00,15.38,15.39,15.32,15.32,271693.0,15.38,15.39,15.32,15.32,271693.0
2024-02-22 11:35:00,15.32,15.33,15.25,15.27,613853.0,15.32,15.33,15.25,15.27,613853.0
2024-02-22 11:40:00,15.26,15.29,15.23,15.23,313897.0,15.26,15.29,15.23,15.23,313897.0
2024-02-22 11:45:00,15.24,15.27,15.2,15.24,484389.0,15.24,15.27,15.2,15.24,484389.0
2024-02-22 11:50:00,15.24,15.28,15.24,15.28,267019.0,15.24,15.28,15.24,15.28,267019.0
2024-02-22 11:55:00,15.28,15.3,15.25,15.27,311716.0,15.28,15.3,15.25,15.27,311716.0
2024-02-22 12:00:00,15.27,15.32,15.25,15.32,327404.0,15.27,15.32,15.25,15.32,327404.0
2024-02-22 12:05:00,15.32,15.36,15.31,15.35,259735.0,15.32,15.36,15.31,15.35,259735.0
2024-02-22 12:10:00,15.36,15.37,15.34,15.35,138253.0,15.36,15.37,15.34,15.35,138253.0
2024-02-22 12:15:00,15.34,15.38,15.34,15.38,177861.0,15.34,15.38,15.34,15.38,177861.0
2024-02-22 12:20:00,15.38,15.39,15.36,15.39,149597.0,15.38,15.39,15.36,15.39,149597.0
2024-02-22 12:25:00,15.38,15.39,15.36,15.39,147737.0,15.38,15.39,15.36,15.39,147737.0
2024-02-22 12:30:00,15.38,15.39,15.36,15.37,157294.0,15.38,15.39,15.36,15.37,157294.0
2024-02-22 12:35:00,15.37,15.37,15.33,15.34,155373.0,15.37,15.37,15.33,15.34,155373.0
2024-02-22 12:40:00,15.34,15.34,15.29,15.29,167620.0,15.34,15.34,15.29,15.29,167620.0
2024-02-22 12:45:00,15.29,15.3,15.26,15.27,251828.0,15.29,15.3,15.26,15.27,251828.0
2024-02-22 12:50:00,15.26,15.32,15.26,15.3,282781.0,15.26,15.32,15.26,15.3,282781.0
2024-02-22 12:55:00,15.31,15.33,15.29,15.3,297634.0,15.31,15.33,15.29,15.3,297634.0
2024-02-22 13:00:00,15.3,15.31,15.27,15.3,175861.0,15.3,15.31,15.27,15.3,175861.0
2024-02-22 13:05:00,15.3,15.3,15.26,15.29,510210.0,15.3,15.3,15.26,15.29,510210.0
2024-02-22 13:10:00,15.29,15.31,15.25,15.28,386514.0,15.29,15.31,15.25,15.28,386514.0
2024-02-22 13:15:00,15.28,15.28,15.24,15.24,213156.0,15.28,15.28,15.24,15.24,213156.0
2024-02-22 13:20:00,15.24,15.25,15.23,15.25,152676.0,15.24,15.25,15.23,15.25,152676.0
2024-02-22 13:25:00,15.24,15.27,15.22,15.27,342653.0,15.24,15.27,15.22,15.27,342653.0
2024-02-22 13:30:00,15.27,15.27,15.23,15.25,242471.0,15.27,15.27,15.23,15.25,242471.0
2024-02-22 13:35:00,15.25,15.26,15.24,15.25,166826.0,15.25,15.26,15.24,15.25,166826.0
2024-02-22 13:40:00,15.25,15.26,15.22,15.22,126750.0,15.25,15.26,15.22,15.22,126750.0
2024-02-22 13:45:00,15.23,15.25,15.21,15.21,340521.0,15.23,15.25,15.21,15.21,340521.0
2024-02-22 13:50:00,15.21,15.25,15.2,15.25,435686.0,15.21,15.25,15.2,15.25,435686.0
2024-02-22 13:55:00,15.25,15.26,15.24,15.24,170789.0,15.25,15.26,15.24,15.24,170789.0
2024-02-22 14:00:00,15.24,15.26,15.23,15.26,154299.0,15.24,15.26,15.23,15.26,154299.0
2024-02-22 14:05:00,15.26,15.27,15.25,15.25,165312.0,15.26,15.27,15.25,15.25,165312.0
2024-02-22 14:10:00,15.26,15.26,15.23,15.26,209044.0,15.26,15.26,15.23,15.26,209044.0
2024-02-22 14:15:00,15.25,15.28,15.25,15.28,83974.0,15.25,15.28,15.25,15.28,83974.0
2024-02-22 14:20:00,15.28,15.29,15.27,15.27,113847.0,15.28,15.29,15.27,15.27,113847.0
2024-02-22 14:25:00,15.28,15.31,15.27,15.29,171859.0,15.28,15.31,15.27,15.29,171859.0
2024-02-22 14:30:00,15.3,15.31,15.27,15.3,214587.0,15.3,15.31,15.27,15.3,214587.0
2024-02-22 14:35:00,15.3,15.31,15.28,15.29,291509.0,15.3,15.31,15.28,15.29,291509.0
2024-02-22 14:40:00,15.29,15.31,15.28,15.29,250499.0,15.29,15.31,15.28,15.29,250499.0
2024-02-22 14:45:00,15.29,15.31,15.28,15.28,189922.0,15.29,15.31,15.28,15.28,189922.0
2024-02-22 14:50:00,15.28,15.3,15.26,15.3,193179.0,15.28,15.3,15.26,15.3,193179.0
2024-02-22 14:55:00,15.29,15.3,15.27,15.29,186561.0,15.29,15.3,15.27,15.29,186561.0
2024-02-22 15:00:00,15.28,15.29,15.26,15.27,173741.0,15.28,15.29,15.26,15.27,173741.0
2024-02-22 15:05:00,15.28,15.28,15.21,15.21,248511.0,15.28,15.28,15.21,15.21,248511.0
2024-02-22 15:10:00,15.22,15.23,15.21,15.23,174034.0,15.22,15.23,15.21,15.23,174034.0
2024-02-22 15:15:00,15.23,15.26,15.22,15.26,316689.0,15.23,15.26,15.22,15.26,316689.0
2024-02-22 15:20:00,15.26,15.3,15.25,15.3,240442.0,15.26,15.3,15.25,15.3,240442.0
2024-02-22 15:25:00,15.29,15.32,15.28,15.29,331219.0,15.29,15.32,15.28,15.29,331219.0
2024-02-22 15:30:00,15.28,15.31,15.27,15.3,223045.0,15.28,15.31,15.27,15.3,223045.0
2024-02-22 15:35:00,15.3,15.31,15.28,15.29,318967.0,15.3,15.31,15.28,15.29,318967.0
2024-02-22 15:40:00,15.29,15.3,15.27,15.28,391713.0,15.29,15.3,15.27,15.28,391713.0
2024-02-22 15:45:00,15.27,15.28,15.25,15.26,336873.0,15.27,15.28,15.25,15.26,336873.0
2024-02-22 15:50:00,15.26,15.27,15.23,15.24,791235.0,15.26,15.27,15.23,15.24,791235.0
2024-02-22 15:55:00,15.25,15.27,15.19,15.21,2057948.0,15.25,15.27,15.19,15.21,2057948.0
2024-02-23 09:30:00,15.04,15.16,15.02,15.07,646426.0,15.04,15.16,15.02,15.07,646426.0
2024-02-23 09:35:00,15.08,15.1,15.0,15.02,448722.0,15.08,15.1,15.0,15.02,448722.0
2024-02-23 09:40:00,15.03,15.1,15.02,15.1,357613.0,15.03,15.1,15.02,15.1,357613.0
2024-02-23 09:45:00,15.1,15.11,15.06,15.09,243173.0,15.1,15.11,15.06,15.09,243173.0
2024-02-23 09:50:00,15.08,15.09,14.99,15.03,699103.0,15.08,15.09,14.99,15.03,699103.0
2024-02-23 09:55:00,15.03,15.09,15.02,15.06,262638.0,15.03,15.09,15.02,15.06,262638.0
2024-02-23 10:00:00,15.06,15.06,14.96,14.97,390528.0,15.06,15.06,14.96,14.97,390528.0
2024-02-23 10:05:00,14.96,15.05,14.95,15.05,317254.0,14.96,15.05,14.95,15.05,317254.0
2024-02-23 10:10:00,15.04,15.09,15.01,15.07,329069.0,15.04,15.09,15.01,15.07,329069.0
2024-02-23 10:15:00,15.08,15.13,15.07,15.1,307418.0,15.08,15.13,15.07,15.1,307418.0
2024-02-23 10:20:00,15.1,15.12,15.07,15.1,187710.0,15.1,15.12,15.07,15.1,187710.0
2024-02-23 10:25:00,15.11,15.17,15.1,15.13,223269.0,15.11,15.17,15.1,15.13,223269.0
2024-02-23 10:30:00,15.14,15.2,15.13,15.2,269139.0,15.14,15.2,15.13,15.2,269139.0
2024-02-23 10:35:00,15.2,15.31,15.18,15.3,640401.0,15.2,15.31,15.18,15.3,640401.0
2024-02-23 10:40:00,15.31,15.38,15.29,15.29,851188.0,15.31,15.38,15.29,15.29,851188.0
2024-02-23 10:45:00,15.3,15.31,15.24,15.25,405369.0,15.3,15.31,15.24,15.25,405369.0
2024-02-23 10:50:00,15.24,15.29,15.23,15.26,142440.0,15.24,15.29,15.23,15.26,142440.0
2024-02-23 10:55:00,15.27,15.32,15.26,15.29,212362.0,15.27,15.32,15.26,15.29,212362.0
2024-02-23 11:00:00,15.29,15.31,15.23,15.27,223526.0,15.29,15.31,15.23,15.27,223526.0
2024-02-23 11:05:00,15.27,15.29,15.23,15.29,209051.0,15.27,15.29,15.23,15.29,209051.0
2024-02-23 11:10:00,15.28,15.3,15.26,15.28,112561.0,15.28,15.3,15.26,15.28,112561.0
2024-02-23 11:15:00,15.28,15.31,15.26,15.28,371876.0,15.28,15.31,15.26,15.28,371876.0
2024-02-23 11:20:00,15.29,15.33,15.28,15.33,197228.0,15.29,15.33,15.28,15.33,197228.0
2024-02-23 11:25:00,15.33,15.35,15.31,15.33,428184.0,15.33,15.35,15.31,15.33,428184.0
2024-02-23 11:30:00,15.33,15.34,15.27,15.29,266106.0,15.33,15.34,15.27,15.29,266106.0
2024-02-23 11:35:00,15.29,15.36,15.29,15.36,208438.0,15.29,15.36,15.29,15.36,208438.0
2024-02-23 11:40:00,15.36,15.36,15.31,15.32,130449.0,15.36,15.36,15.31,15.32,130449.0
2024-02-23 11:45:00,15.33,15.37,15.32,15.37,194909.0,15.33,15.37,15.32,15.37,194909.0
2024-02-23 11:50:00,15.36,15.38,15.35,15.37,312459.0,15.36,15.38,15.35,15.37,312459.0
2024-02-23 11:55:00,15.37,15.39,15.34,15.36,199770.0,15.37,15.39,15.34,15.36,199770.0
2024-02-23 12:00:00,15.36,15.38,15.34,15.38,134551.0,15.36,15.38,15.34,15.38,134551.0
2024-02-23 12:05:00,15.38,15.41,15.36,15.4,223143.0,15.38,15.41,15.36,15.4,223143.0
2024-02-23 12:10:00,15.4,15.4,15.38,15.4,101275.0,15.4,15.4,15.38,15.4,101275.0
2024-02-23 12:15:00,15.4,15.4,15.36,15.36,195623.0,15.4,15.4,15.36,15.36,195623.0
2024-02-23 12:20:00,15.37,15.37,15.33,15.33,157918.0,15.37,15.37,15.33,15.33,157918.0
2024-02-23 12:25:00,15.33,15.34,15.29,15.29,282159.0,15.33,15.34,15.29,15.29,282159.0
2024-02-23 12:30:00,15.3,15.34,15.28,15.34,126995.0,15.3,15.34,15.28,15.34,126995.0
2024-02-23 12:35:00,15.34,15.37,15.31,15.37,230212.0,15.34,15.37,15.31,15.37,230212.0
2024-02-23 12:40:00,15.36,15.37,15.34,15.36,232444.0,15.36,15.37,15.34,15.36,232444.0
2024-02-23 12:45:00,15.36,15.39,15.35,15.38,153580.0,15.36,15.39,15.35,15.38,153580.0
2024-02-23 12:50:00,15.38,15.39,15.35,15.39,151711.0,15.38,15.39,15.35,15.39,151711.0
2024-02-23 12:55:00,15.39,15.4,15.37,15.38,103154.0,15.39,15.4,15.37,15.38,103154.0
2024-02-23 13:00:00,15.38,15.38,15.33,15.34,119025.0,15.38,15.38,15.33,15.34,119025.0
2024-02-23 13:05:00,15.34,15.37,15.32,15.36,173602.0,15.34,15.37,15.32,15.36,173602.0
2024-02-23 13:10:00,15.36,15.39,15.36,15.39,79102.0,15.36,15.39,15.36,15.39,79102.0
2024-02-23 13:15:00,15.39,15.41,15.38,15.41,245753.0,15.39,15.41,15.38,15.41,245753.0
2024-02-23 13:20:00,15.4,15.42,15.4,15.42,70463.0,15.4,15.42,15.4,15.42,70463.0
2024-02-23 13:25:00,15.42,15.44,15.41,15.44,151847.0,15.42,15.44,15.41,15.44,151847.0
2024-02-23 13:30:00,15.44,15.44,15.42,15.43,90386.0,15.44,15.44,15.42,15.43,90386.0
2024-02-23 13:35:00,15.43,15.44,15.4,15.41,275061.0,15.43,15.44,15.4,15.41,275061.0
2024-02-23 13:40:00,15.41,15.44,15.4,15.44,124129.0,15.41,15.44,15.4,15.44,124129.0
2024-02-23 13:45:00,15.44,15.45,15.43,15.44,186347.0,15.44,15.45,15.43,15.44,186347.0
2024-02-23 13:50:00,15.44,15.46,15.42,15.45,340761.0,15.44,15.46,15.42,15.45,340761.0
2024-02-23 13:55:00,15.45,15.46,15.4,15.44,162552.0,15.45,15.46,15.4,15.44,162552.0
2024-02-23 14:00:00,15.44,15.44,15.37,15.4,209801.0,15.44,15.44,15.37,15.4,209801.0
2024-02-23 14:05:00,15.4,15.42,15.37,15.39,170494.0,15.4,15.42,15.37,15.39,170494.0
2024-02-23 14:10:00,15.39,15.39,15.35,15.35,191487.0,15.39,15.39,15.35,15.35,191487.0
2024-02-23 14:15:00,15.36,15.38,15.35,15.37,255628.0,15.36,15.38,15.35,15.37,255628.0
2024-02-23 14:20:00,15.37,15.39,15.36,15.37,244644.0,15.37,15.39,15.36,15.37,244644.0
2024-02-23 14:25:00,15.36,15.39,15.36,15.39,105034.0,15.36,15.39,15.36,15.39,105034.0
2024-02-23 14:30:00,15.39,15.39,15.36,15.38,113305.0,15.39,15.39,15.36,15.38,113305.0
2024-02-23 14:35:00,15.38,15.38,15.35,15.38,290646.0,15.38,15.38,15.35,15.38,290646.0
2024-02-23 14:40:00,15.37,15.38,15.35,15.37,239161.0,15.37,15.38,15.35,15.37,239161.0
2024-02-23 14:45:00,15.36,15.41,15.36,15.41,152806.0,15.36,15.41,15.36,15.41,152806.0
2024-02-23 14:50:00,15.41,15.42,15.39,15.42,215942.0,15.41,15.42,15.39,15.42,215942.0
2024-02-23 14:55:00,15.42,15.42,15.39,15.4,136928.0,15.42,15.42,15.39,15.4,136928.0
2024-02-23 15:00:00,15.39,15.4,15.37,15.38,103961.0,15.39,15.4,15.37,15.38,103961.0
2024-02-23 15:05:00,15.38,15.39,15.35,15.36,223330.0,15.38,15.39,15.35,15.36,223330.0
2024-02-23 15:10:00,15.36,15.37,15.31,15.32,202269.0,15.36,15.37,15.31,15.32,202269.0
2024-02-23 15:15:00,15.31,15.34,15.31,15.32,136494.0,15.31,15.34,15.31,15.32,136494.0
2024-02-23 15:20:00,15.32,15.32,15.29,15.29,159749.0,15.32,15.32,15.29,15.29,159749.0
2024-02-23 15:25:00,15.29,15.32,15.27,15.28,285094.0,15.29,15.32,15.27,15.28,285094.0
2024-02-23 15:30:00,15.28,15.29,15.25,15.27,178479.0,15.28,15.29,15.25,15.27,178479.0
2024-02-23 15:35:00,15.27,15.28,15.25,15.25,147783.0,15.27,15.28,15.25,15.25,147783.0
2024-02-23 15:40:00,15.26,15.26,15.23,15.24,257624.0,15.26,15.26,15.23,15.24,257624.0
2024-02-23 15:45:00,15.24,15.24,15.21,15.21,343132.0,15.24,15.24,15.21,15.21,343132.0
2024-02-23 15:50:00,15.21,15.23,15.2,15.23,449290.0,15.21,15.23,15.2,15.23,449290.0
2024-02-23 15:55:00,15.23,15.24,15.21,15.23,922454.0,15.23,15.24,15.21,15.23,922454.0
2024-02-26 09:30:00,15.15,15.25,15.09,15.17,721624.0,15.15,15.25,15.09,15.17,721624.0
2024-02-26 09:35:00,15.18,15.25,15.15,15.22,453438.0,15.18,15.25,15.15,15.22,453438.0
2024-02-26 09:40:00,15.21,15.22,15.16,15.17,262546.0,15.21,15.22,15.16,15.17,262546.0
2024-02-26 09:45:00,15.16,15.17,15.12,15.17,260218.0,15.16,15.17,15.12,15.17,260218.0
2024-02-26 09:50:00,15.16,15.18,15.14,15.17,123533.0,15.16,15.18,15.14,15.17,123533.0
2024-02-26 09:55:00,15.17,15.25,15.17,15.24,191291.0,15.17,15.25,15.17,15.24,191291.0
2024-02-26 10:00:00,15.24,15.25,15.15,15.18,290387.0,15.24,15.25,15.15,15.18,290387.0
2024-02-26 10:05:00,15.17,15.19,15.12,15.12,428625.0,15.17,15.19,15.12,15.12,428625.0
2024-02-26 10:10:00,15.13,15.14,15.08,15.09,323057.0,15.13,15.14,15.08,15.09,323057.0
2024-02-26 10:15:00,15.09,15.1,15.03,15.07,414996.0,15.09,15.1,15.03,15.07,414996.0
2024-02-26 10:20:00,15.07,15.08,15.02,15.05,321149.0,15.07,15.08,15.02,15.05,321149.0
2024-02-26 10:25:00,15.05,15.09,15.05,15.06,239769.0,15.05,15.09,15.05,15.06,239769.0
2024-02-26 10:30:00,15.06,15.1,15.04,15.08,212050.0,15.06,15.1,15.04,15.08,212050.0
2024-02-26 10:35:00,15.08,15.1,15.04,15.04,315699.0,15.08,15.1,15.04,15.04,315699.0
2024-02-26 10:40:00,15.04,15.05,15.02,15.03,285138.0,15.04,15.05,15.02,15.03,285138.0
2024-02-26 10:45:00,15.03,15.05,15.01,15.03,356718.0,15.03,15.05,15.01,15.03,356718.0
2024-02-26 10:50:00,15.03,15.05,15.01,15.04,262179.0,15.03,15.05,15.01,15.04,262179.0
2024-02-26 10:55:00,15.04,15.07,15.04,15.06,122609.0,15.04,15.07,15.04,15.06,122609.0
2024-02-26 11:00:00,15.07,15.1,15.06,15.1,186303.0,15.07,15.1,15.06,15.1,186303.0
2024-02-26 11:05:00,15.09,15.11,15.07,15.07,245810.0,15.09,15.11,15.07,15.07,245810.0
2024-02-26 11:10:00,15.08,15.1,15.07,15.1,114241.0,15.08,15.1,15.07,15.1,114241.0
2024-02-26 11:15:00,15.1,15.1,15.07,15.08,122581.0,15.1,15.1,15.07,15.08,122581.0
2024-02-26 11:20:00,15.08,15.08,15.04,15.04,83063.0,15.08,15.08,15.04,15.04,83063.0
2024-02-26 11:25:00,15.04,15.07,15.04,15.07,173303.0,15.04,15.07,15.04,15.07,173303.0
2024-02-26 11:30:00,15.07,15.11,15.06,15.1,381201.0,15.07,15.11,15.06,15.1,381201.0
2024-02-26 11:35:00,15.1,15.14,15.09,15.11,200401.0,15.1,15.14,15.09,15.11,200401.0
2024-02-26 11:40:00,15.11,15.12,15.08,15.08,93986.0,15.11,15.12,15.08,15.08,93986.0
2024-02-26 11:45:00,15.08,15.11,15.08,15.11,51281.0,15.08,15.11,15.08,15.11,51281.0
2024-02-26 11:50:00,15.11,15.11,15.09,15.1,97007.0,15.11,15.11,15.09,15.1,97007.0
2024-02-26 11:55:00,15.1,15.13,15.09,15.12,113993.0,15.1,15.13,15.09,15.12,113993.0
2024-02-26 12:00:00,15.11,15.12,15.1,15.1,54184.0,15.11,15.12,15.1,15.1,54184.0
2024-02-26 12:05:00,15.11,15.11,15.08,15.1,100782.0,15.11,15.11,15.08,15.1,100782.0
2024-02-26 12:10:00,15.1,15.11,15.09,15.11,31302.0,15.1,15.11,15.09,15.11,31302.0
2024-02-26 12:15:00,15.11,15.11,15.08,15.09,137876.0,15.11,15.11,15.08,15.09,137876.0
2024-02-26 12:20:00,15.1,15.1,15.07,15.07,137331.0,15.1,15.1,15.07,15.07,137331.0
2024-02-26 12:25:00,15.08,15.08,15.05,15.07,115216.0,15.08,15.08,15.05,15.07,115216.0
2024-02-26 12:30:00,15.07,15.07,15.05,15.06,123190.0,15.07,15.07,15.05,15.06,123190.0
2024-02-26 12:35:00,15.05,15.06,15.04,15.04,58418.0,15.05,15.06,15.04,15.04,58418.0
2024-02-26 12:40:00,15.04,15.06,15.0,15.01,399151.0,15.04,15.06,15.0,15.01,399151.0
2024-02-26 12:45:00,15.01,15.01,14.97,14.98,321575.0,15.01,15.01,14.97,14.98,321575.0
2024-02-26 12:50:00,14.98,14.98,14.94,14.94,304717.0,14.98,14.98,14.94,14.94,304717.0
2024-02-26 12:55:00,14.95,14.95,14.92,14.94,250886.0,14.95,14.95,14.92,14.94,250886.0
2024-02-26 13:00:00,14.93,14.95,14.9,14.91,504250.0,14.93,14.95,14.9,14.91,504250.0
2024-02-26 13:05:00,14.92,14.93,14.88,14.9,300846.0,14.92,14.93,14.88,14.9,300846.0
2024-02-26 13:10:00,14.9,14.92,14.89,14.89,267287.0,14.9,14.92,14.89,14.89,267287.0
2024-02-26 13:15:00,14.89,14.9,14.88,14.89,188349.0,14.89,14.9,14.88,14.89,188349.0
2024-02-26 13:20:00,14.89,14.89,14.87,14.87,167860.0,14.89,14.89,14.87,14.87,167860.0
2024-02-26 13:25:00,14.87,14.88,14.83,14.85,332647.0,14.87,14.88,14.83,14.85,332647.0
2024-02-26 13:30:00,14.85,14.87,14.84,14.87,328963.0,14.85,14.87,14.84,14.87,328963.0
2024-02-26 13:35:00,14.87,14.87,14.82,14.84,255235.0,14.87,14.87,14.82,14.84,255235.0
2024-02-26 13:40:00,14.85,14.85,14.81,14.82,289226.0,14.85,14.85,14.81,14.82,289226.0
2024-02-26 13:45:00,14.82,14.87,14.8,14.87,344199.0,14.82,14.87,14.8,14.87,344199.0
2024-02-26 13:50:00,14.87,14.9,14.85,14.89,153385.0,14.87,14.9,14.85,14.89,153385.0
2024-02-26 13:55:00,14.89,14.9,14.87,14.9,198789.0,14.89,14.9,14.87,14.9,198789.0
2024-02-26 14:00:00,14.9,14.9,14.86,14.88,151239.0,14.9,14.9,14.86,14.88,151239.0
2024-02-26 14:05:00,14.89,14.89,14.86,14.87,99526.0,14.89,14.89,14.86,14.87,99526.0
2024-02-26 14:10:00,14.87,14.87,14.84,14.86,148259.0,14.87,14.87,14.84,14.86,148259.0
2024-02-26 14:15:00,14.85,14.89,14.85,14.86,176718.0,14.85,14.89,14.85,14.86,176718.0
2024-02-26 14:20:00,14.86,14.86,14.85,14.86,105290.0,14.86,14.86,14.85,14.86,105290.0
2024-02-26 14:25:00,14.86,14.86,14.79,14.81,546712.0,14.86,14.86,14.79,14.81,546712.0
2024-02-26 14:30:00,14.81,14.86,14.8,14.86,466540.0,14.81,14.86,14.8,14.86,466540.0
2024-02-26 14:35:00,14.86,14.86,14.81,14.81,224543.0,14.86,14.86,14.81,14.81,224543.0
2024-02-26 14:40:00,14.82,14.83,14.81,14.83,186068.0,14.82,14.83,14.81,14.83,186068.0
2024-02-26 14:45:00,14.82,14.85,14.81,14.83,246576.0,14.82,14.85,14.81,14.83,246576.0
2024-02-26 14:50:00,14.82,14.84,14.8,14.82,284372.0,14.82,14.84,14.8,14.82,284372.0
2024-02-26 14:55:00,14.81,14.82,14.8,14.82,238670.0,14.81,14.82,14.8,14.82,238670.0
2024-02-26 15:00:00,14.82,14.82,14.79,14.79,196175.0,14.82,14.82,14.79,14.79,196175.0
2024-02-26 15:05:00,14.79,14.81,14.79,14.79,180480.0,14.79,14.81,14.79,14.79,180480.0
2024-02-26 15:10:00,14.79,14.84,14.77,14.84,617067.0,14.79,14.84,14.77,14.84,617067.0
2024-02-26 15:15:00,14.83,14.85,14.79,14.81,298504.0,14.83,14.85,14.79,14.81,298504.0
2024-02-26 15:20:00,14.81,14.82,14.8,14.81,260264.0,14.81,14.82,14.8,14.81,260264.0
2024-02-26 15:25:00,14.81,14.83,14.8,14.82,310396.0,14.81,14.83,14.8,14.82,310396.0
2024-02-26 15:30:00,14.82,14.82,14.77,14.79,334600.0,14.82,14.82,14.77,14.79,334600.0
2024-02-26 15:35:00,14.78,14.79,14.77,14.77,182925.0,14.78,14.79,14.77,14.77,182925.0
2024-02-26 15:40:00,14.77,14.82,14.77,14.81,324455.0,14.77,14.82,14.77,14.81,324455.0
2024-02-26 15:45:00,14.81,14.87,14.8,14.86,689622.0,14.81,14.87,14.8,14.86,689622.0
2024-02-26 15:50:00,14.85,14.87,14.82,14.83,422343.0,14.85,14.87,14.82,14.83,422343.0
2024-02-26 15:55:00,14.83,14.84,14.78,14.78,1127069.0,14.83,14.84,14.78,14.78,1127069.0
2024-02-27 09:30:00,16.01,16.21,15.88,15.9,4919005.0,16.01,16.21,15.88,15.9,4919005.0
2024-02-27 09:35:00,15.89,16.13,15.88,15.98,2058101.0,15.89,16.13,15.88,15.98,2058101.0
2024-02-27 09:40:00,15.99,16.03,15.81,15.81,1611795.0,15.99,16.03,15.81,15.81,1611795.0
2024-02-27 09:45:00,15.82,16.03,15.82,15.95,1124618.0,15.82,16.03,15.82,15.95,1124618.0
2024-02-27 09:50:00,15.94,15.95,15.69,15.73,1190864.0,15.94,15.95,15.69,15.73,1190864.0
2024-02-27 09:55:00,15.73,15.8,15.64,15.66,1070892.0,15.73,15.8,15.64,15.66,1070892.0
2024-02-27 10:00:00,15.65,15.72,15.61,15.72,756673.0,15.65,15.72,15.61,15.72,756673.0
2024-02-27 10:05:00,15.72,15.77,15.57,15.64,907574.0,15.72,15.77,15.57,15.64,907574.0
2024-02-27 10:10:00,15.64,15.67,15.49,15.62,1225829.0,15.64,15.67,15.49,15.62,1225829.0
2024-02-27 10:15:00,15.62,15.73,15.61,15.65,760004.0,15.62,15.73,15.61,15.65,760004.0
2024-02-27 10:20:00,15.66,15.74,15.61,15.72,796012.0,15.66,15.74,15.61,15.72,796012.0
2024-02-27 10:25:00,15.72,15.79,15.7,15.77,680231.0,15.72,15.79,15.7,15.77,680231.0
2024-02-27 10:30:00,15.77,15.82,15.68,15.73,926793.0,15.77,15.82,15.68,15.73,926793.0
2024-02-27 10:35:00,15.72,15.73,15.58,15.6,628096.0,15.72,15.73,15.58,15.6,628096.0
2024-02-27 10:40:00,15.59,15.74,15.59,15.71,866391.0,15.59,15.74,15.59,15.71,866391.0
2024-02-27 10:45:00,15.72,15.81,15.69,15.8,689667.0,15.72,15.81,15.69,15.8,689667.0
2024-02-27 10:50:00,15.8,15.92,15.78,15.91,1161723.0,15.8,15.92,15.78,15.91,1161723.0
2024-02-27 10:55:00,15.92,15.96,15.89,15.92,793263.0,15.92,15.96,15.89,15.92,793263.0
2024-02-27 11:00:00,15.92,16.03,15.92,15.97,1057298.0,15.92,16.03,15.92,15.97,1057298.0
2024-02-27 11:05:00,15.96,16.06,15.93,16.03,903525.0,15.96,16.06,15.93,16.03,903525.0
2024-02-27 11:10:00,16.03,16.04,15.99,16.03,475144.0,16.03,16.04,15.99,16.03,475144.0
2024-02-27 11:15:00,16.03,16.03,15.91,15.97,716157.0,16.03,16.03,15.91,15.97,716157.0
2024-02-27 11:20:00,15.96,15.99,15.88,15.92,536534.0,15.96,15.99,15.88,15.92,536534.0
2024-02-27 11:25:00,15.92,15.94,15.88,15.91,450403.0,15.92,15.94,15.88,15.91,450403.0
2024-02-27 11:30:00,15.91,15.95,15.85,15.93,628208.0,15.91,15.95,15.85,15.93,628208.0
2024-02-27 11:35:00,15.93,16.06,15.91,16.06,621908.0,15.93,16.06,15.91,16.06,621908.0
2024-02-27 11:40:00,16.05,16.06,15.93,15.94,515351.0,16.05,16.06,15.93,15.94,515351.0
2024-02-27 11:45:00,15.94,15.97,15.87,15.97,428903.0,15.94,15.97,15.87,15.97,428903.0
2024-02-27 11:50:00,15.97,16.01,15.96,15.97,511142.0,15.97,16.01,15.96,15.97,511142.0
2024-02-27 11:55:00,15.96,15.97,15.88,15.89,334475.0,15.96,15.97,15.88,15.89,334475.0
2024-02-27 12:00:00,15.9,15.94,15.89,15.94,245782.0,15.9,15.94,15.89,15.94,245782.0
2024-02-27 12:05:00,15.94,15.94,15.9,15.93,399936.0,15.94,15.94,15.9,15.93,399936.0
2024-02-27 12:10:00,15.94,15.96,15.92,15.94,233853.0,15.94,15.96,15.92,15.94,233853.0
2024-02-27 12:15:00,15.93,15.94,15.9,15.93,175542.0,15.93,15.94,15.9,15.93,175542.0
2024-02-27 12:20:00,15.92,15.94,15.84,15.86,305827.0,15.92,15.94,15.84,15.86,305827.0
2024-02-27 12:25:00,15.86,15.9,15.85,15.88,373864.0,15.86,15.9,15.85,15.88,373864.0
2024-02-27 12:30:00,15.89,15.92,15.87,15.89,221068.0,15.89,15.92,15.87,15.89,221068.0
2024-02-27 12:35:00,15.89,15.89,15.81,15.83,201765.0,15.89,15.89,15.81,15.83,201765.0
2024-02-27 12:40:00,15.83,15.86,15.81,15.83,238437.0,15.83,15.86,15.81,15.83,238437.0
2024-02-27 12:45:00,15.82,15.83,15.77,15.78,402713.0,15.82,15.83,15.77,15.78,402713.0
2024-02-27 12:50:00,15.78,15.85,15.77,15.84,384825.0,15.78,15.85,15.77,15.84,384825.0
2024-02-27 12:55:00,15.83,15.84,15.75,15.76,277033.0,15.83,15.84,15.75,15.76,277033.0
2024-02-27 13:00:00,15.76,15.84,15.74,15.83,358040.0,15.76,15.84,15.74,15.83,358040.0
2024-02-27 13:05:00,15.84,15.85,15.81,15.84,360759.0,15.84,15.85,15.81,15.84,360759.0
2024-02-27 13:10:00,15.83,15.86,15.8,15.85,362969.0,15.83,15.86,15.8,15.85,362969.0
2024-02-27 13:15:00,15.84,15.89,15.84,15.88,236226.0,15.84,15.89,15.84,15.88,236226.0
2024-02-27 13:20:00,15.88,15.89,15.86,15.88,198608.0,15.88,15.89,15.86,15.88,198608.0
2024-02-27 13:25:00,15.88,15.89,15.83,15.84,301284.0,15.88,15.89,15.83,15.84,301284.0
2024-02-27 13:30:00,15.85,15.89,15.83,15.87,214956.0,15.85,15.89,15.83,15.87,214956.0
2024-02-27 13:35:00,15.87,15.89,15.84,15.87,192355.0,15.87,15.89,15.84,15.87,192355.0
2024-02-27 13:40:00,15.87,15.88,15.84,15.86,219346.0,15.87,15.88,15.84,15.86,219346.0
2024-02-27 13:45:00,15.85,15.86,15.81,15.82,245901.0,15.85,15.86,15.81,15.82,245901.0
2024-02-27 13:50:00,15.82,15.82,15.75,15.77,249033.0,15.82,15.82,15.75,15.77,249033.0
2024-02-27 13:55:00,15.77,15.8,15.76,15.78,254911.0,15.77,15.8,15.76,15.78,254911.0
2024-02-27 14:00:00,15.78,15.85,15.78,15.82,274022.0,15.78,15.85,15.78,15.82,274022.0
2024-02-27 14:05:00,15.82,15.87,15.82,15.85,195661.0,15.82,15.87,15.82,15.85,195661.0
2024-02-27 14:10:00,15.85,15.88,15.83,15.87,173550.0,15.85,15.88,15.83,15.87,173550.0
2024-02-27 14:15:00,15.87,15.88,15.83,15.84,263264.0,15.87,15.88,15.83,15.84,263264.0
2024-02-27 14:20:00,15.84,15.87,15.83,15.85,226978.0,15.84,15.87,15.83,15.85,226978.0
2024-02-27 14:25:00,15.85,15.86,15.8,15.8,399226.0,15.85,15.86,15.8,15.8,399226.0
2024-02-27 14:30:00,15.8,15.84,15.8,15.84,310241.0,15.8,15.84,15.8,15.84,310241.0
2024-02-27 14:35:00,15.84,15.84,15.77,15.78,391195.0,15.84,15.84,15.77,15.78,391195.0
2024-02-27 14:40:00,15.78,15.8,15.77,15.79,242974.0,15.78,15.8,15.77,15.79,242974.0
2024-02-27 14:45:00,15.8,15.81,15.78,15.8,203581.0,15.8,15.81,15.78,15.8,203581.0
2024-02-27 14:50:00,15.8,15.83,15.78,15.81,344973.0,15.8,15.83,15.78,15.81,344973.0
2024-02-27 14:55:00,15.81,15.82,15.8,15.82,119836.0,15.81,15.82,15.8,15.82,119836.0
2024-02-27 15:00:00,15.82,15.82,15.78,15.79,323840.0,15.82,15.82,15.78,15.79,323840.0
2024-02-27 15:05:00,15.79,15.84,15.79,15.84,249223.0,15.79,15.84,15.79,15.84,249223.0
2024-02-27 15:10:00,15.84,15.85,15.8,15.83,448751.0,15.84,15.85,15.8,15.83,448751.0
2024-02-27 15:15:00,15.83,15.9,15.83,15.9,617579.0,15.83,15.9,15.83,15.9,617579.0
2024-02-27 15:20:00,15.9,15.93,15.87,15.92,461808.0,15.9,15.93,15.87,15.92,461808.0
2024-02-27 15:25:00,15.92,15.92,15.88,15.91,425402.0,15.92,15.92,15.88,15.91,425402.0
2024-02-27 15:30:00,15.9,15.92,15.87,15.9,545215.0,15.9,15.92,15.87,15.9,545215.0
2024-02-27 15:35:00,15.9,15.93,15.87,15.92,570030.0,15.9,15.93,15.87,15.92,570030.0
2024-02-27 15:40:00,15.92,15.95,15.9,15.95,656324.0,15.92,15.95,15.9,15.95,656324.0
2024-02-27 15:45:00,15.94,15.95,15.88,15.89,840725.0,15.94,15.95,15.88,15.89,840725.0
2024-02-27 15:50:00,15.89,15.94,15.89,15.91,1235105.0,15.89,15.94,15.89,15.91,1235105.0
2024-02-27 15:55:00,15.9,15.92,15.88,15.91,2317760.0,15.9,15.92,15.88,15.91,2317760.0
2024-02-28 09:30:00,15.72,15.88,15.66,15.84,990105.0,15.72,15.88,15.66,15.84,990105.0
2024-02-28 09:35:00,15.84,15.89,15.7,15.88,652975.0,15.84,15.89,15.7,15.88,652975.0
2024-02-28 09:40:00,15.88,15.97,15.85,15.94,630932.0,15.88,15.97,15.85,15.94,630932.0
2024-02-28 09:45:00,15.94,16.05,15.9,15.99,870472.0,15.94,16.05,15.9,15.99,870472.0
2024-02-28 09:50:00,15.99,16.04,15.95,15.99,489967.0,15.99,16.04,15.95,15.99,489967.0
2024-02-28 09:55:00,16.0,16.12,16.0,16.11,911744.0,16.0,16.12,16.0,16.11,911744.0
2024-02-28 10:00:00,16.11,16.12,16.03,16.06,616227.0,16.11,16.12,16.03,16.06,616227.0
2024-02-28 10:05:00,16.06,16.1,16.01,16.03,315242.0,16.06,16.1,16.01,16.03,315242.0
2024-02-28 10:10:00,16.02,16.02,15.93,15.95,477485.0,16.02,16.02,15.93,15.95,477485.0
2024-02-28 10:15:00,15.95,15.98,15.89,15.91,438435.0,15.95,15.98,15.89,15.91,438435.0
2024-02-28 10:20:00,15.91,15.94,15.9,15.94,306821.0,15.91,15.94,15.9,15.94,306821.0
2024-02-28 10:25:00,15.94,15.97,15.92,15.94,237361.0,15.94,15.97,15.92,15.94,237361.0
2024-02-28 10:30:00,15.95,16.06,15.92,16.04,344878.0,15.95,16.06,15.92,16.04,344878.0
2024-02-28 10:35:00,16.04,16.06,16.01,16.01,294734.0,16.04,16.06,16.01,16.01,294734.0
2024-02-28 10:40:00,16.02,16.03,16.0,16.02,149686.0,16.02,16.03,16.0,16.02,149686.0
2024-02-28 10:45:00,16.02,16.05,16.01,16.03,255975.0,16.02,16.05,16.01,16.03,255975.0
2024-02-28 10:50:00,16.03,16.03,15.95,15.95,288079.0,16.03,16.03,15.95,15.95,288079.0
2024-02-28 10:55:00,15.95,15.96,15.92,15.95,221219.0,15.95,15.96,15.92,15.95,221219.0
2024-02-28 11:00:00,15.95,15.96,15.88,15.9,289784.0,15.95,15.96,15.88,15.9,289784.0
2024-02-28 11:05:00,15.89,15.95,15.89,15.92,314016.0,15.89,15.95,15.89,15.92,314016.0
2024-02-28 11:10:00,15.93,15.93,15.88,15.89,185001.0,15.93,15.93,15.88,15.89,185001.0
2024-02-28 11:15:00,15.89,15.91,15.84,15.85,261173.0,15.89,15.91,15.84,15.85,261173.0
2024-02-28 11:20:00,15.85,15.87,15.84,15.86,218161.0,15.85,15.87,15.84,15.86,218161.0
2024-02-28 11:25:00,15.86,15.87,15.83,15.86,198230.0,15.86,15.87,15.83,15.86,198230.0
2024-02-28 11:30:00,15.86,15.87,15.81,15.83,256506.0,15.86,15.87,15.81,15.83,256506.0
2024-02-28 11:35:00,15.82,15.82,15.78,15.8,267634.0,15.82,15.82,15.78,15.8,267634.0
2024-02-28 11:40:00,15.79,15.8,15.76,15.8,337157.0,15.79,15.8,15.76,15.8,337157.0
2024-02-28 11:45:00,15.8,15.87,15.79,15.86,279897.0,15.8,15.87,15.79,15.86,279897.0
2024-02-28 11:50:00,15.85,15.88,15.81,15.82,192279.0,15.85,15.88,15.81,15.82,192279.0
2024-02-28 11:55:00,15.81,15.82,15.77,15.77,161338.0,15.81,15.82,15.77,15.77,161338.0
2024-02-28 12:00:00,15.78,15.79,15.76,15.77,189549.0,15.78,15.79,15.76,15.77,189549.0
2024-02-28 12:05:00,15.77,15.78,15.73,15.74,279825.0,15.77,15.78,15.73,15.74,279825.0
2024-02-28 12:10:00,15.73,15.76,15.72,15.74,295242.0,15.73,15.76,15.72,15.74,295242.0
2024-02-28 12:15:00,15.74,15.77,15.73,15.74,236525.0,15.74,15.77,15.73,15.74,236525.0
2024-02-28 12:20:00,15.75,15.77,15.73,15.74,110638.0,15.75,15.77,15.73,15.74,110638.0
2024-02-28 12:25:00,15.74,15.74,15.7,15.72,171085.0,15.74,15.74,15.7,15.72,171085.0
2024-02-28 12:30:00,15.72,15.73,15.7,15.73,105553.0,15.72,15.73,15.7,15.73,105553.0
2024-02-28 12:35:00,15.73,15.74,15.71,15.72,117118.0,15.73,15.74,15.71,15.72,117118.0
2024-02-28 12:40:00,15.72,15.73,15.7,15.71,299941.0,15.72,15.73,15.7,15.71,299941.0
2024-02-28 12:45:00,15.72,15.75,15.7,15.73,154924.0,15.72,15.75,15.7,15.73,154924.0
2024-02-28 12:50:00,15.73,15.74,15.71,15.72,84832.0,15.73,15.74,15.71,15.72,84832.0
2024-02-28 12:55:00,15.71,15.73,15.7,15.73,321396.0,15.71,15.73,15.7,15.73,321396.0
2024-02-28 13:00:00,15.72,15.76,15.71,15.72,119712.0,15.72,15.76,15.71,15.72,119712.0
2024-02-28 13:05:00,15.71,15.72,15.67,15.68,211070.0,15.71,15.72,15.67,15.68,211070.0
2024-02-28 13:10:00,15.68,15.71,15.66,15.69,230960.0,15.68,15.71,15.66,15.69,230960.0
2024-02-28 13:15:00,15.69,15.7,15.63,15.63,456022.0,15.69,15.7,15.63,15.63,456022.0
2024-02-28 13:20:00,15.64,15.66,15.59,15.61,393521.0,15.64,15.66,15.59,15.61,393521.0
2024-02-28 13:25:00,15.6,15.64,15.58,15.63,308815.0,15.6,15.64,15.58,15.63,308815.0
2024-02-28 13:30:00,15.63,15.64,15.59,15.6,131120.0,15.63,15.64,15.59,15.6,131120.0
2024-02-28 13:35:00,15.6,15.61,15.58,15.6,170452.0,15.6,15.61,15.58,15.6,170452.0
2024-02-28 13:40:00,15.6,15.61,15.58,15.59,145687.0,15.6,15.61,15.58,15.59,145687.0
2024-02-28 13:45:00,15.59,15.6,15.57,15.59,155032.0,15.59,15.6,15.57,15.59,155032.0
2024-02-28 13:50:00,15.6,15.61,15.59,15.61,141084.0,15.6,15.61,15.59,15.61,141084.0
2024-02-28 13:55:00,15.61,15.67,15.59,15.65,210674.0,15.61,15.67,15.59,15.65,210674.0
2024-02-28 14:00:00,15.65,15.66,15.63,15.65,131456.0,15.65,15.66,15.63,15.65,131456.0
2024-02-28 14:05:00,15.66,15.66,15.62,15.63,200417.0,15.66,15.66,15.62,15.63,200417.0
2024-02-28 14:10:00,15.63,15.64,15.6,15.61,181037.0,15.63,15.64,15.6,15.61,181037.0
2024-02-28 14:15:00,15.61,15.69,15.61,15.69,230440.0,15.61,15.69,15.61,15.69,230440.0
2024-02-28 14:20:00,15.68,15.69,15.64,15.65,340300.0,15.68,15.69,15.64,15.65,340300.0
2024-02-28 14:25:00,15.65,15.67,15.62,15.63,167627.0,15.65,15.67,15.62,15.63,167627.0
2024-02-28 14:30:00,15.63,15.64,15.6,15.62,131161.0,15.63,15.64,15.6,15.62,131161.0
2024-02-28 14:35:00,15.62,15.62,15.59,15.62,161103.0,15.62,15.62,15.59,15.62,161103.0
2024-02-28 14:40:00,15.62,15.63,15.59,15.61,203268.0,15.62,15.63,15.59,15.61,203268.0
2024-02-28 14:45:00,15.6,15.62,15.58,15.58,227971.0,15.6,15.62,15.58,15.58,227971.0
2024-02-28 14:50:00,15.59,15.6,15.57,15.59,199484.0,15.59,15.6,15.57,15.59,199484.0
2024-02-28 14:55:00,15.59,15.59,15.57,15.58,106209.0,15.59,15.59,15.57,15.58,106209.0
2024-02-28 15:00:00,15.58,15.6,15.57,15.6,107418.0,15.58,15.6,15.57,15.6,107418.0
2024-02-28 15:05:00,15.6,15.61,15.58,15.6,219104.0,15.6,15.61,15.58,15.6,219104.0
2024-02-28 15:10:00,15.6,15.62,15.59,15.61,163618.0,15.6,15.62,15.59,15.61,163618.0
2024-02-28 15:15:00,15.62,15.62,15.58,15.59,226836.0,15.62,15.62,15.58,15.59,226836.0
2024-02-28 15:20:00,15.59,15.59,15.57,15.58,85449.0,15.59,15.59,15.57,15.58,85449.0
2024-02-28 15:25:00,15.58,15.58,15.55,15.57,192771.0,15.58,15.58,15.55,15.57,192771.0
2024-02-28 15:30:00,15.57,15.57,15.53,15.54,361198.0,15.57,15.57,15.53,15.54,361198.0
2024-02-28 15:35:00,15.54,15.56,15.54,15.55,209374.0,15.54,15.56,15.54,15.55,209374.0
2024-02-28 15:40:00,15.55,15.55,15.53,15.53,296988.0,15.55,15.55,15.53,15.53,296988.0
2024-02-28 15:45:00,15.54,15.54,15.51,15.52,427081.0,15.54,15.54,15.51,15.52,427081.0
2024-02-28 15:50:00,15.52,15.52,15.43,15.45,1498352.0,15.52,15.52,15.43,15.45,1498352.0
2024-02-28 15:55:00,15.45,15.47,15.44,15.47,1279986.0,15.45,15.47,15.44,15.47,1279986.0
2024-02-29 09:30:00,15.52,15.59,15.44,15.53,923145.0,15.52,15.59,15.44,15.53,923145.0
2024-02-29 09:35:00,15.54,15.71,15.45,15.7,682892.0,15.54,15.71,15.45,15.7,682892.0
2024-02-29 09:40:00,15.7,15.7,15.61,15.69,435070.0,15.7,15.7,15.61,15.69,435070.0
2024-02-29 09:45:00,15.7,15.83,15.7,15.82,1034776.0,15.7,15.83,15.7,15.82,1034776.0
2024-02-29 09:50:00,15.82,15.89,15.81,15.85,599644.0,15.82,15.89,15.81,15.85,599644.0
2024-02-29 09:55:00,15.84,15.86,15.79,15.83,466789.0,15.84,15.86,15.79,15.83,466789.0
2024-02-29 10:00:00,15.83,15.94,15.81,15.93,496590.0,15.83,15.94,15.81,15.93,496590.0
2024-02-29 10:05:00,15.93,15.93,15.76,15.79,429167.0,15.93,15.93,15.76,15.79,429167.0
2024-02-29 10:10:00,15.79,15.83,15.7,15.71,590588.0,15.79,15.83,15.7,15.71,590588.0
2024-02-29 10:15:00,15.71,15.8,15.69,15.78,479121.0,15.71,15.8,15.69,15.78,479121.0
2024-02-29 10:20:00,15.79,15.88,15.76,15.87,224267.0,15.79,15.88,15.76,15.87,224267.0
2024-02-29 10:25:00,15.87,15.94,15.87,15.88,390642.0,15.87,15.94,15.87,15.88,390642.0
2024-02-29 10:30:00,15.88,15.93,15.87,15.88,334005.0,15.88,15.93,15.87,15.88,334005.0
2024-02-29 10:35:00,15.87,15.89,15.85,15.88,209238.0,15.87,15.89,15.85,15.88,209238.0
2024-02-29 10:40:00,15.87,15.9,15.82,15.84,275493.0,15.87,15.9,15.82,15.84,275493.0
2024-02-29 10:45:00,15.83,15.84,15.79,15.84,319636.0,15.83,15.84,15.79,15.84,319636.0
2024-02-29 10:50:00,15.83,15.86,15.78,15.79,257311.0,15.83,15.86,15.78,15.79,257311.0
2024-02-29 10:55:00,15.79,15.82,15.76,15.78,197200.0,15.79,15.82,15.76,15.78,197200.0
2024-02-29 11:00:00,15.78,15.79,15.7,15.72,279170.0,15.78,15.79,15.7,15.72,279170.0
2024-02-29 11:05:00,15.73,15.75,15.7,15.75,167682.0,15.73,15.75,15.7,15.75,167682.0
2024-02-29 11:10:00,15.75,15.77,15.72,15.75,237774.0,15.75,15.77,15.72,15.75,237774.0
2024-02-29 11:15:00,15.75,15.77,15.74,15.77,163229.0,15.75,15.77,15.74,15.77,163229.0
2024-02-29 11:20:00,15.77,15.77,15.7,15.71,143308.0,15.77,15.77,15.7,15.71,143308.0
2024-02-29 11:25:00,15.7,15.72,15.67,15.67,210639.0,15.7,15.72,15.67,15.67,210639.0
2024-02-29 11:30:00,15.68,15.71,15.64,15.68,305303.0,15.68,15.71,15.64,15.68,305303.0
2024-02-29 11:35:00,15.68,15.72,15.66,15.66,310512.0,15.68,15.72,15.66,15.66,310512.0
2024-02-29 11:40:00,15.66,15.68,15.63,15.67,176238.0,15.66,15.68,15.63,15.67,176238.0
2024-02-29 11:45:00,15.67,15.68,15.63,15.67,174938.0,15.67,15.68,15.63,15.67,174938.0
2024-02-29 11:50:00,15.68,15.68,15.64,15.68,160171.0,15.68,15.68,15.64,15.68,160171.0
2024-02-29 11:55:00,15.68,15.69,15.59,15.59,335451.0,15.68,15.69,15.59,15.59,335451.0
2024-02-29 12:00:00,15.6,15.64,15.58,15.61,250637.0,15.6,15.64,15.58,15.61,250637.0
2024-02-29 12:05:00,15.61,15.61,15.57,15.59,193762.0,15.61,15.61,15.57,15.59,193762.0
2024-02-29 12:10:00,15.59,15.62,15.56,15.61,244849.0,15.59,15.62,15.56,15.61,244849.0
2024-02-29 12:15:00,15.61,15.65,15.6,15.65,201988.0,15.61,15.65,15.6,15.65,201988.0
2024-02-29 12:20:00,15.65,15.67,15.63,15.64,191125.0,15.65,15.67,15.63,15.64,191125.0
2024-02-29 12:25:00,15.65,15.65,15.61,15.63,175772.0,15.65,15.65,15.61,15.63,175772.0
2024-02-29 12:30:00,15.63,15.67,15.62,15.65,192095.0,15.63,15.67,15.62,15.65,192095.0
2024-02-29 12:35:00,15.64,15.67,15.61,15.63,200314.0,15.64,15.67,15.61,15.63,200314.0
2024-02-29 12:40:00,15.62,15.63,15.6,15.62,150277.0,15.62,15.63,15.6,15.62,150277.0
2024-02-29 12:45:00,15.62,15.64,15.61,15.62,159979.0,15.62,15.64,15.61,15.62,159979.0
2024-02-29 12:50:00,15.62,15.66,15.61,15.66,148653.0,15.62,15.66,15.61,15.66,148653.0
2024-02-29 12:55:00,15.66,15.68,15.65,15.66,128434.0,15.66,15.68,15.65,15.66,128434.0
2024-02-29 13:00:00,15.66,15.71,15.65,15.71,194468.0,15.66,15.71,15.65,15.71,194468.0
2024-02-29 13:05:00,15.71,15.73,15.7,15.73,205625.0,15.71,15.73,15.7,15.73,205625.0
2024-02-29 13:10:00,15.73,15.75,15.72,15.74,151272.0,15.73,15.75,15.72,15.74,151272.0
2024-02-29 13:15:00,15.74,15.78,15.73,15.75,398387.0,15.74,15.78,15.73,15.75,398387.0
2024-02-29 13:20:00,15.75,15.76,15.72,15.76,259987.0,15.75,15.76,15.72,15.76,259987.0
2024-02-29 13:25:00,15.76,15.81,15.75,15.81,360426.0,15.76,15.81,15.75,15.81,360426.0
2024-02-29 13:30:00,15.81,15.86,15.81,15.86,291412.0,15.81,15.86,15.81,15.86,291412.0
2024-02-29 13:35:00,15.85,15.87,15.84,15.85,318064.0,15.85,15.87,15.84,15.85,318064.0
2024-02-29 13:40:00,15.86,15.88,15.84,15.88,359988.0,15.86,15.88,15.84,15.88,359988.0
2024-02-29 13:45:00,15.87,15.9,15.86,15.87,248345.0,15.87,15.9,15.86,15.87,248345.0
2024-02-29 13:50:00,15.86,15.86,15.78,15.8,147943.0,15.86,15.86,15.78,15.8,147943.0
2024-02-29 13:55:00,15.8,15.81,15.76,15.78,165881.0,15.8,15.81,15.76,15.78,165881.0
2024-02-29 14:00:00,15.79,15.81,15.77,15.78,306846.0,15.79,15.81,15.77,15.78,306846.0
2024-02-29 14:05:00,15.78,15.83,15.77,15.8,413096.0,15.78,15.83,15.77,15.8,413096.0
2024-02-29 14:10:00,15.8,15.81,15.77,15.79,121453.0,15.8,15.81,15.77,15.79,121453.0
2024-02-29 14:15:00,15.79,15.79,15.76,15.79,111702.0,15.79,15.79,15.76,15.79,111702.0
2024-02-29 14:20:00,15.79,15.82,15.78,15.78,251075.0,15.79,15.82,15.78,15.78,251075.0
2024-02-29 14:25:00,15.78,15.79,15.76,15.79,86903.0,15.78,15.79,15.76,15.79,86903.0
2024-02-29 14:30:00,15.78,15.8,15.77,15.8,283445.0,15.78,15.8,15.77,15.8,283445.0
2024-02-29 14:35:00,15.8,15.83,15.79,15.83,162693.0,15.8,15.83,15.79,15.83,162693.0
2024-02-29 14:40:00,15.82,15.84,15.82,15.83,216531.0,15.82,15.84,15.82,15.83,216531.0
2024-02-29 14:45:00,15.83,15.83,15.8,15.82,109094.0,15.83,15.83,15.8,15.82,109094.0
2024-02-29 14:50:00,15.82,15.82,15.78,15.8,184070.0,15.82,15.82,15.78,15.8,184070.0
2024-02-29 14:55:00,15.79,15.82,15.78,15.81,219724.0,15.79,15.82,15.78,15.81,219724.0
2024-02-29 15:00:00,15.82,15.86,15.81,15.86,261645.0,15.82,15.86,15.81,15.86,261645.0
2024-02-29 15:05:00,15.86,15.87,15.85,15.87,192827.0,15.86,15.87,15.85,15.87,192827.0
2024-02-29 15:10:00,15.87,15.89,15.85,15.86,390223.0,15.87,15.89,15.85,15.86,390223.0
2024-02-29 15:15:00,15.86,15.89,15.85,15.89,198545.0,15.86,15.89,15.85,15.89,198545.0
2024-02-29 15:20:00,15.89,15.89,15.84,15.86,333282.0,15.89,15.89,15.84,15.86,333282.0
2024-02-29 15:25:00,15.86,15.87,15.85,15.85,181817.0,15.86,15.87,15.85,15.85,181817.0
2024-02-29 15:30:00,15.86,15.88,15.83,15.87,262451.0,15.86,15.88,15.83,15.87,262451.0
2024-02-29 15:35:00,15.87,15.89,15.84,15.89,374494.0,15.87,15.89,15.84,15.89,374494.0
2024-02-29 15:40:00,15.89,15.89,15.8,15.81,389024.0,15.89,15.89,15.8,15.81,389024.0
2024-02-29 15:45:00,15.81,15.85,15.8,15.84,491793.0,15.81,15.85,15.8,15.84,491793.0
2024-02-29 15:50:00,15.84,15.86,15.82,15.86,617691.0,15.84,15.86,15.82,15.86,617691.0
2024-02-29 15:55:00,15.86,15.9,15.83,15.83,2371349.0,15.86,15.9,15.83,15.83,2371349.0
2024-03-01 09:30:00,15.9,16.11,15.74,15.76,1174513.0,15.9,16.11,15.74,15.76,1174513.0
2024-03-01 09:35:00,15.77,15.83,15.73,15.74,523548.0,15.77,15.83,15.73,15.74,523548.0
2024-03-01 09:40:00,15.73,15.73,15.65,15.73,397315.0,15.73,15.73,15.65,15.73,397315.0
2024-03-01 09:45:00,15.72,15.73,15.66,15.71,287464.0,15.72,15.73,15.66,15.71,287464.0
2024-03-01 09:50:00,15.7,15.79,15.68,15.73,342018.0,15.7,15.79,15.68,15.73,342018.0
2024-03-01 09:55:00,15.73,15.79,15.71,15.75,162572.0,15.73,15.79,15.71,15.75,162572.0
2024-03-01 10:00:00,15.76,15.83,15.76,15.83,350676.0,15.76,15.83,15.76,15.83,350676.0
2024-03-01 10:05:00,15.83,15.93,15.82,15.92,371782.0,15.83,15.93,15.82,15.92,371782.0
2024-03-01 10:10:00,15.91,16.01,15.91,15.98,503448.0,15.91,16.01,15.91,15.98,503448.0
2024-03-01 10:15:00,15.99,16.01,15.96,15.99,270148.0,15.99,16.01,15.96,15.99,270148.0
2024-03-01 10:20:00,15.99,16.06,15.98,16.06,434175.0,15.99,16.06,15.98,16.06,434175.0
2024-03-01 10:25:00,16.05,16.1,16.01,16.04,693140.0,16.05,16.1,16.01,16.04,693140.0
2024-03-01 10:30:00,16.04,16.06,15.97,15.99,428511.0,16.04,16.06,15.97,15.99,428511.0
2024-03-01 10:35:00,15.98,16.02,15.94,15.98,326262.0,15.98,16.02,15.94,15.98,326262.0
2024-03-01 10:40:00,15.98,16.02,15.96,16.0,221603.0,15.98,16.02,15.96,16.0,221603.0
2024-03-01 10:45:00,16.01,16.04,15.98,16.0,249613.0,16.01,16.04,15.98,16.0,249613.0
2024-03-01 10:50:00,16.0,16.02,15.92,15.95,213777.0,16.0,16.02,15.92,15.95,213777.0
2024-03-01 10:55:00,15.94,15.98,15.92,15.97,155586.0,15.94,15.98,15.92,15.97,155586.0
2024-03-01 11:00:00,15.97,15.97,15.93,15.94,189207.0,15.97,15.97,15.93,15.94,189207.0
2024-03-01 11:05:00,15.94,15.97,15.92,15.93,259711.0,15.94,15.97,15.92,15.93,259711.0
2024-03-01 11:10:00,15.92,15.96,15.92,15.92,128575.0,15.92,15.96,15.92,15.92,128575.0
2024-03-01 11:15:00,15.93,15.94,15.91,15.92,82560.0,15.93,15.94,15.91,15.92,82560.0
2024-03-01 11:20:00,15.93,15.97,15.92,15.97,183716.0,15.93,15.97,15.92,15.97,183716.0
2024-03-01 11:25:00,15.97,15.97,15.9,15.91,245820.0,15.97,15.97,15.9,15.91,245820.0
2024-03-01 11:30:00,15.92,15.93,15.89,15.9,182649.0,15.92,15.93,15.89,15.9,182649.0
2024-03-01 11:35:00,15.9,15.92,15.88,15.91,136297.0,15.9,15.92,15.88,15.91,136297.0
2024-03-01 11:40:00,15.92,15.95,15.9,15.95,181478.0,15.92,15.95,15.9,15.95,181478.0
2024-03-01 11:45:00,15.94,15.96,15.93,15.95,100912.0,15.94,15.96,15.93,15.95,100912.0
2024-03-01 11:50:00,15.96,15.96,15.93,15.95,135248.0,15.96,15.96,15.93,15.95,135248.0
2024-03-01 11:55:00,15.95,15.96,15.92,15.92,138603.0,15.95,15.96,15.92,15.92,138603.0
2024-03-01 12:00:00,15.92,15.97,15.92,15.97,213026.0,15.92,15.97,15.92,15.97,213026.0
2024-03-01 12:05:00,15.97,15.98,15.95,15.96,244343.0,15.97,15.98,15.95,15.96,244343.0
2024-03-01 12:10:00,15.96,15.99,15.95,15.99,163377.0,15.96,15.99,15.95,15.99,163377.0
2024-03-01 12:15:00,15.99,15.99,15.96,15.98,145384.0,15.99,15.99,15.96,15.98,145384.0
2024-03-01 12:20:00,15.99,16.0,15.97,16.0,127217.0,15.99,16.0,15.97,16.0,127217.0
2024-03-01 12:25:00,15.99,16.01,15.98,16.0,187858.0,15.99,16.01,15.98,16.0,187858.0
2024-03-01 12:30:00,16.0,16.01,15.96,15.97,161434.0,16.0,16.01,15.96,15.97,161434.0
2024-03-01 12:35:00,15.96,15.97,15.94,15.96,143008.0,15.96,15.97,15.94,15.96,143008.0
2024-03-01 12:40:00,15.96,15.97,15.91,15.94,198834.0,15.96,15.97,15.91,15.94,198834.0
2024-03-01 12:45:00,15.94,15.94,15.9,15.92,81659.0,15.94,15.94,15.9,15.92,81659.0
2024-03-01 12:50:00,15.92,15.95,15.9,15.91,134239.0,15.92,15.95,15.9,15.91,134239.0
2024-03-01 12:55:00,15.91,15.91,15.87,15.87,248283.0,15.91,15.91,15.87,15.87,248283.0
2024-03-01 13:00:00,15.88,15.88,15.85,15.86,180658.0,15.88,15.88,15.85,15.86,180658.0
2024-03-01 13:05:00,15.85,15.86,15.83,15.83,183325.0,15.85,15.86,15.83,15.83,183325.0
2024-03-01 13:10:00,15.84,15.89,15.83,15.87,213568.0,15.84,15.89,15.83,15.87,213568.0
2024-03-01 13:15:00,15.88,15.89,15.86,15.87,110176.0,15.88,15.89,15.86,15.87,110176.0
2024-03-01 13:20:00,15.87,15.88,15.86,15.88,80550.0,15.87,15.88,15.86,15.88,80550.0
2024-03-01 13:25:00,15.87,15.89,15.87,15.89,105165.0,15.87,15.89,15.87,15.89,105165.0
2024-03-01 13:30:00,15.89,15.89,15.84,15.86,162314.0,15.89,15.89,15.84,15.86,162314.0
2024-03-01 13:35:00,15.86,15.89,15.85,15.89,179511.0,15.86,15.89,15.85,15.89,179511.0
2024-03-01 13:40:00,15.88,15.89,15.84,15.87,175060.0,15.88,15.89,15.84,15.87,175060.0
2024-03-01 13:45:00,15.87,15.88,15.86,15.87,141326.0,15.87,15.88,15.86,15.87,141326.0
2024-03-01 13:50:00,15.88,15.9,15.87,15.9,122660.0,15.88,15.9,15.87,15.9,122660.0
2024-03-01 13:55:00,15.9,15.92,15.89,15.9,235034.0,15.9,15.92,15.89,15.9,235034.0
2024-03-01 14:00:00,15.9,15.9,15.89,15.9,101669.0,15.9,15.9,15.89,15.9,101669.0
2024-03-01 14:05:00,15.9,15.93,15.89,15.92,210246.0,15.9,15.93,15.89,15.92,210246.0
2024-03-01 14:10:00,15.92,15.94,15.91,15.94,186667.0,15.92,15.94,15.91,15.94,186667.0
2024-03-01 14:15:00,15.94,15.96,15.92,15.93,276261.0,15.94,15.96,15.92,15.93,276261.0
2024-03-01 14:20:00,15.93,15.93,15.91,15.92,103657.0,15.93,15.93,15.91,15.92,103657.0
2024-03-01 14:25:00,15.93,15.94,15.92,15.93,284621.0,15.93,15.94,15.92,15.93,284621.0
2024-03-01 14:30:00,15.93,15.94,15.88,15.89,163217.0,15.93,15.94,15.88,15.89,163217.0
2024-03-01 14:35:00,15.88,15.89,15.87,15.89,107255.0,15.88,15.89,15.87,15.89,107255.0
2024-03-01 14:40:00,15.89,15.91,15.88,15.91,157006.0,15.89,15.91,15.88,15.91,157006.0
2024-03-01 14:45:00,15.91,15.92,15.89,15.92,134309.0,15.91,15.92,15.89,15.92,134309.0
2024-03-01 14:50:00,15.92,15.92,15.89,15.9,111632.0,15.92,15.92,15.89,15.9,111632.0
2024-03-01 14:55:00,15.9,15.94,15.89,15.94,239559.0,15.9,15.94,15.89,15.94,239559.0
2024-03-01 15:00:00,15.94,15.94,15.92,15.94,165532.0,15.94,15.94,15.92,15.94,165532.0
2024-03-01 15:05:00,15.94,15.94,15.91,15.92,102812.0,15.94,15.94,15.91,15.92,102812.0
2024-03-01 15:10:00,15.92,15.92,15.89,15.9,154671.0,15.92,15.92,15.89,15.9,154671.0
2024-03-01 15:15:00,15.9,15.93,15.88,15.93,268828.0,15.9,15.93,15.88,15.93,268828.0
2024-03-01 15:20:00,15.93,15.95,15.92,15.95,202397.0,15.93,15.95,15.92,15.95,202397.0
2024-03-01 15:25:00,15.95,15.97,15.94,15.97,196898.0,15.95,15.97,15.94,15.97,196898.0
2024-03-01 15:30:00,15.96,15.97,15.94,15.96,196787.0,15.96,15.97,15.94,15.96,196787.0
2024-03-01 15:35:00,15.96,15.97,15.94,15.97,268078.0,15.96,15.97,15.94,15.97,268078.0
2024-03-01 15:40:00,15.97,15.99,15.96,15.98,362720.0,15.97,15.99,15.96,15.98,362720.0
2024-03-01 15:45:00,15.98,16.0,15.97,15.99,432013.0,15.98,16.0,15.97,15.99,432013.0
2024-03-01 15:50:00,15.99,16.02,15.98,16.01,871098.0,15.99,16.02,15.98,16.01,871098.0
2024-03-01 15:55:00,16.02,16.03,16.0,16.0,1124538.0,16.02,16.03,16.0,16.0,1124538.0
2024-03-04 09:30:00,16.06,16.27,16.01,16.2,1239915.0,16.06,16.27,16.01,16.2,1239915.0
2024-03-04 09:35:00,16.21,16.26,16.09,16.13,615016.0,16.21,16.26,16.09,16.13,615016.0
2024-03-04 09:40:00,16.13,16.16,16.06,16.07,409975.0,16.13,16.16,16.06,16.07,409975.0
2024-03-04 09:45:00,16.06,16.11,16.03,16.08,374896.0,16.06,16.11,16.03,16.08,374896.0
2024-03-04 09:50:00,16.08,16.18,16.06,16.17,433874.0,16.08,16.18,16.06,16.17,433874.0
2024-03-04 09:55:00,16.17,16.27,16.12,16.24,610363.0,16.17,16.27,16.12,16.24,610363.0
2024-03-04 10:00:00,16.24,16.28,16.2,16.25,431922.0,16.24,16.28,16.2,16.25,431922.0
2024-03-04 10:05:00,16.25,16.34,16.25,16.32,597078.0,16.25,16.34,16.25,16.32,597078.0
2024-03-04 10:10:00,16.32,16.32,16.22,16.24,544650.0,16.32,16.32,16.22,16.24,544650.0
2024-03-04 10:15:00,16.23,16.24,16.17,16.2,370229.0,16.23,16.24,16.17,16.2,370229.0
2024-03-04 10:20:00,16.2,16.21,16.11,16.13,531637.0,16.2,16.21,16.11,16.13,531637.0
2024-03-04 10:25:00,16.12,16.17,16.1,16.14,369274.0,16.12,16.17,16.1,16.14,369274.0
2024-03-04 10:30:00,16.14,16.22,16.12,16.21,379457.0,16.14,16.22,16.12,16.21,379457.0
2024-03-04 10:35:00,16.2,16.27,16.19,16.26,235118.0,16.2,16.27,16.19,16.26,235118.0
2024-03-04 10:40:00,16.26,16.3,16.23,16.25,478962.0,16.26,16.3,16.23,16.25,478962.0
2024-03-04 10:45:00,16.25,16.28,16.24,16.26,177521.0,16.25,16.28,16.24,16.26,177521.0
2024-03-04 10:50:00,16.27,16.28,16.26,16.27,108607.0,16.27,16.28,16.26,16.27,108607.0
2024-03-04 10:55:00,16.27,16.28,16.22,16.23,161202.0,16.27,16.28,16.22,16.23,161202.0
2024-03-04 11:00:00,16.23,16.26,16.21,16.25,145750.0,16.23,16.26,16.21,16.25,145750.0
2024-03-04 11:05:00,16.25,16.28,16.22,16.27,218588.0,16.25,16.28,16.22,16.27,218588.0
2024-03-04 11:10:00,16.27,16.29,16.25,16.26,453161.0,16.27,16.29,16.25,16.26,453161.0
2024-03-04 11:15:00,16.26,16.27,16.23,16.25,285071.0,16.26,16.27,16.23,16.25,285071.0
2024-03-04 11:20:00,16.24,16.26,16.2,16.23,269075.0,16.24,16.26,16.2,16.23,269075.0
2024-03-04 11:25:00,16.23,16.25,16.2,16.23,192916.0,16.23,16.25,16.2,16.23,192916.0
2024-03-04 11:30:00,16.23,16.24,16.2,16.22,173105.0,16.23,16.24,16.2,16.22,173105.0
2024-03-04 11:35:00,16.22,16.24,16.2,16.2,109591.0,16.22,16.24,16.2,16.2,109591.0
2024-03-04 11:40:00,16.21,16.22,16.19,16.21,116442.0,16.21,16.22,16.19,16.21,116442.0
2024-03-04 11:45:00,16.21,16.25,16.2,16.25,88796.0,16.21,16.25,16.2,16.25,88796.0
2024-03-04 11:50:00,16.25,16.27,16.23,16.27,123044.0,16.25,16.27,16.23,16.27,123044.0
2024-03-04 11:55:00,16.27,16.3,16.26,16.3,134923.0,16.27,16.3,16.26,16.3,134923.0
2024-03-04 12:00:00,16.3,16.3,16.27,16.3,244433.0,16.3,16.3,16.27,16.3,244433.0
2024-03-04 12:05:00,16.29,16.35,16.28,16.35,310540.0,16.29,16.35,16.28,16.35,310540.0
2024-03-04 12:10:00,16.35,16.38,16.32,16.38,355010.0,16.35,16.38,16.32,16.38,355010.0
2024-03-04 12:15:00,16.38,16.38,16.35,16.38,266541.0,16.38,16.38,16.35,16.38,266541.0
2024-03-04 12:20:00,16.38,16.38,16.33,16.35,183586.0,16.38,16.38,16.33,16.35,183586.0
2024-03-04 12:25:00,16.34,16.41,16.34,16.4,345231.0,16.34,16.41,16.34,16.4,345231.0
2024-03-04 12:30:00,16.4,16.41,16.35,16.37,347625.0,16.4,16.41,16.35,16.37,347625.0
2024-03-04 12:35:00,16.38,16.38,16.33,16.33,159576.0,16.38,16.38,16.33,16.33,159576.0
2024-03-04 12:40:00,16.34,16.36,16.32,16.32,151258.0,16.34,16.36,16.32,16.32,151258.0
2024-03-04 12:45:00,16.32,16.35,16.32,16.34,238159.0,16.32,16.35,16.32,16.34,238159.0
2024-03-04 12:50:00,16.34,16.35,16.31,16.34,192100.0,16.34,16.35,16.31,16.34,192100.0
2024-03-04 12:55:00,16.34,16.34,16.31,16.32,133347.0,16.34,16.34,16.31,16.32,133347.0
2024-03-04 13:00:00,16.32,16.33,16.3,16.32,164720.0,16.32,16.33,16.3,16.32,164720.0
2024-03-04 13:05:00,16.32,16.33,16.27,16.28,244063.0,16.32,16.33,16.27,16.28,244063.0
2024-03-04 13:10:00,16.27,16.28,16.24,16.25,164746.0,16.27,16.28,16.24,16.25,164746.0
2024-03-04 13:15:00,16.24,16.26,16.24,16.25,91021.0,16.24,16.26,16.24,16.25,91021.0
2024-03-04 13:20:00,16.24,16.25,16.16,16.17,348226.0,16.24,16.25,16.16,16.17,348226.0
2024-03-04 13:25:00,16.16,16.18,16.13,16.17,403494.0,16.16,16.18,16.13,16.17,403494.0
2024-03-04 13:30:00,16.16,16.18,16.12,16.17,367701.0,16.16,16.18,16.12,16.17,367701.0
2024-03-04 13:35:00,16.16,16.18,16.15,16.18,140811.0,16.16,16.18,16.15,16.18,140811.0
2024-03-04 13:40:00,16.18,16.19,16.13,16.15,193731.0,16.18,16.19,16.13,16.15,193731.0
2024-03-04 13:45:00,16.14,16.15,16.12,16.13,259929.0,16.14,16.15,16.12,16.13,259929.0
2024-03-04 13:50:00,16.13,16.14,16.12,16.14,83961.0,16.13,16.14,16.12,16.14,83961.0
2024-03-04 13:55:00,16.14,16.14,16.1,16.11,274340.0,16.14,16.14,16.1,16.11,274340.0
2024-03-04 14:00:00,16.11,16.14,16.1,16.13,150000.0,16.11,16.14,16.1,16.13,150000.0
2024-03-04 14:05:00,16.13,16.14,16.11,16.12,113948.0,16.13,16.14,16.11,16.12,113948.0
2024-03-04 14:10:00,16.12,16.12,16.1,16.1,93642.0,16.12,16.12,16.1,16.1,93642.0
2024-03-04 14:15:00,16.1,16.14,16.09,16.11,404433.0,16.1,16.14,16.09,16.11,404433.0
2024-03-04 14:20:00,16.12,16.12,16.07,16.08,196794.0,16.12,16.12,16.07,16.08,196794.0
2024-03-04 14:25:00,16.08,16.08,16.05,16.07,146243.0,16.08,16.08,16.05,16.07,146243.0
2024-03-04 14:30:00,16.08,16.12,16.07,16.11,247647.0,16.08,16.12,16.07,16.11,247647.0
2024-03-04 14:35:00,16.12,16.14,16.11,16.14,178977.0,16.12,16.14,16.11,16.14,178977.0
2024-03-04 14:40:00,16.14,16.14,16.06,16.07,250239.0,16.14,16.14,16.06,16.07,250239.0
2024-03-04 14:45:00,16.07,16.1,16.06,16.1,141677.0,16.07,16.1,16.06,16.1,141677.0
2024-03-04 14:50:00,16.1,16.1,16.08,16.1,79270.0,16.1,16.1,16.08,16.1,79270.0
2024-03-04 14:55:00,16.1,16.11,16.09,16.1,129096.0,16.1,16.11,16.09,16.1,129096.0
2024-03-04 15:00:00,16.1,16.16,16.09,16.15,223176.0,16.1,16.16,16.09,16.15,223176.0
2024-03-04 15:05:00,16.16,16.16,16.14,16.14,134883.0,16.16,16.16,16.14,16.14,134883.0
2024-03-04 15:10:00,16.14,16.17,16.14,16.16,124018.0,16.14,16.17,16.14,16.16,124018.0
2024-03-04 15:15:00,16.16,16.16,16.13,16.14,137779.0,16.16,16.16,16.13,16.14,137779.0
2024-03-04 15:20:00,16.13,16.14,16.1,16.11,120488.0,16.13,16.14,16.1,16.11,120488.0
2024-03-04 15:25:00,16.11,16.12,16.09,16.1,216024.0,16.11,16.12,16.09,16.1,216024.0
2024-03-04 15:30:00,16.09,16.11,16.05,16.05,414459.0,16.09,16.11,16.05,16.05,414459.0
2024-03-04 15:35:00,16.05,16.09,16.03,16.07,507800.0,16.05,16.09,16.03,16.07,507800.0
2024-03-04 15:40:00,16.07,16.09,16.05,16.05,273486.0,16.07,16.09,16.05,16.05,273486.0
2024-03-04 15:45:00,16.05,16.07,16.04,16.05,409151.0,16.05,16.07,16.04,16.05,409151.0
2024-03-04 15:50:00,16.05,16.09,16.04,16.08,473611.0,16.05,16.09,16.04,16.08,473611.0
2024-03-04 15:55:00,16.08,16.09,16.05,16.07,1030175.0,16.08,16.09,16.05,16.07,1030175.0
2024-03-05 09:30:00,15.92,16.07,15.88,15.98,838153.0,15.92,16.07,15.88,15.98,838153.0
2024-03-05 09:35:00,15.98,16.01,15.92,16.0,304168.0,15.98,16.01,15.92,16.0,304168.0
2024-03-05 09:40:00,16.0,16.16,15.96,16.11,355131.0,16.0,16.16,15.96,16.11,355131.0
2024-03-05 09:45:00,16.11,16.13,16.05,16.05,389314.0,16.11,16.13,16.05,16.05,389314.0
2024-03-05 09:50:00,16.06,16.08,16.0,16.02,373020.0,16.06,16.08,16.0,16.02,373020.0
2024-03-05 09:55:00,16.03,16.05,15.96,15.97,244585.0,16.03,16.05,15.96,15.97,244585.0
2024-03-05 10:00:00,15.97,16.04,15.96,15.97,337388.0,15.97,16.04,15.96,15.97,337388.0
2024-03-05 10:05:00,15.97,15.97,15.89,15.92,367532.0,15.97,15.97,15.89,15.92,367532.0
2024-03-05 10:10:00,15.91,15.95,15.89,15.92,286497.0,15.91,15.95,15.89,15.92,286497.0
2024-03-05 10:15:00,15.91,15.93,15.8,15.81,623454.0,15.91,15.93,15.8,15.81,623454.0
2024-03-05 10:20:00,15.8,15.82,15.77,15.78,332168.0,15.8,15.82,15.77,15.78,332168.0
2024-03-05 10:25:00,15.77,15.87,15.76,15.84,341297.0,15.77,15.87,15.76,15.84,341297.0
2024-03-05 10:30:00,15.85,15.85,15.77,15.8,313982.0,15.85,15.85,15.77,15.8,313982.0
2024-03-05 10:35:00,15.8,15.86,15.78,15.85,223935.0,15.8,15.86,15.78,15.85,223935.0
2024-03-05 10:40:00,15.84,15.86,15.78,15.78,239838.0,15.84,15.86,15.78,15.78,239838.0
2024-03-05 10:45:00,15.78,15.86,15.78,15.85,534312.0,15.78,15.86,15.78,15.85,534312.0
2024-03-05 10:50:00,15.86,15.87,15.84,15.85,190125.0,15.86,15.87,15.84,15.85,190125.0
2024-03-05 10:55:00,15.85,15.9,15.82,15.88,326260.0,15.85,15.9,15.82,15.88,326260.0
2024-03-05 11:00:00,15.88,15.92,15.87,15.91,184891.0,15.88,15.92,15.87,15.91,184891.0
2024-03-05 11:05:00,15.91,15.91,15.87,15.88,237545.0,15.91,15.91,15.87,15.88,237545.0
2024-03-05 11:10:00,15.87,15.89,15.85,15.86,173840.0,15.87,15.89,15.85,15.86,173840.0
2024-03-05 11:15:00,15.86,15.89,15.85,15.88,279978.0,15.86,15.89,15.85,15.88,279978.0
2024-03-05 11:20:00,15.88,15.88,15.81,15.82,172970.0,15.88,15.88,15.81,15.82,172970.0
2024-03-05 11:25:00,15.82,15.84,15.81,15.82,132679.0,15.82,15.84,15.81,15.82,132679.0
2024-03-05 11:30:00,15.82,15.83,15.81,15.81,133370.0,15.82,15.83,15.81,15.81,133370.0
2024-03-05 11:35:00,15.81,15.85,15.8,15.83,152799.0,15.81,15.85,15.8,15.83,152799.0
2024-03-05 11:40:00,15.83,15.85,15.78,15.79,182066.0,15.83,15.85,15.78,15.79,182066.0
2024-03-05 11:45:00,15.8,15.8,15.77,15.78,162778.0,15.8,15.8,15.77,15.78,162778.0
2024-03-05 11:50:00,15.77,15.8,15.77,15.77,141029.0,15.77,15.8,15.77,15.77,141029.0
2024-03-05 11:55:00,15.77,15.86,15.76,15.86,139914.0,15.77,15.86,15.76,15.86,139914.0
2024-03-05 12:00:00,15.86,15.88,15.85,15.87,119116.0,15.86,15.88,15.85,15.87,119116.0
2024-03-05 12:05:00,15.87,15.9,15.85,15.89,205715.0,15.87,15.9,15.85,15.89,205715.0
2024-03-05 12:10:00,15.89,15.96,15.89,15.93,642126.0,15.89,15.96,15.89,15.93,642126.0
2024-03-05 12:15:00,15.93,15.94,15.92,15.94,98293.0,15.93,15.94,15.92,15.94,98293.0
2024-03-05 12:20:00,15.94,15.98,15.93,15.98,203202.0,15.94,15.98,15.93,15.98,203202.0
2024-03-05 12:25:00,15.97,16.01,15.96,16.0,300221.0,15.97,16.01,15.96,16.0,300221.0
2024-03-05 12:30:00,16.0,16.05,15.99,16.02,211787.0,16.0,16.05,15.99,16.02,211787.0
2024-03-05 12:35:00,16.02,16.02,15.99,16.02,129468.0,16.02,16.02,15.99,16.02,129468.0
2024-03-05 12:40:00,16.01,16.06,15.99,16.05,186541.0,16.01,16.06,15.99,16.05,186541.0
2024-03-05 12:45:00,16.05,16.08,16.04,16.04,215136.0,16.05,16.08,16.04,16.04,215136.0
2024-03-05 12:50:00,16.05,16.1,16.02,16.08,260696.0,16.05,16.1,16.02,16.08,260696.0
2024-03-05 12:55:00,16.09,16.1,16.0,16.0,263467.0,16.09,16.1,16.0,16.0,263467.0
2024-03-05 13:00:00,16.0,16.04,15.98,16.03,328889.0,16.0,16.04,15.98,16.03,328889.0
2024-03-05 13:05:00,16.02,16.03,15.98,15.99,159281.0,16.02,16.03,15.98,15.99,159281.0
2024-03-05 13:10:00,15.98,16.01,15.96,16.0,317879.0,15.98,16.01,15.96,16.0,317879.0
2024-03-05 13:15:00,16.0,16.0,15.97,15.99,122206.0,16.0,16.0,15.97,15.99,122206.0
2024-03-05 13:20:00,15.99,16.02,15.98,16.02,192084.0,15.99,16.02,15.98,16.02,192084.0
2024-03-05 13:25:00,16.02,16.06,16.01,16.05,121982.0,16.02,16.06,16.01,16.05,121982.0
2024-03-05 13:30:00,16.05,16.06,16.03,16.05,106009.0,16.05,16.06,16.03,16.05,106009.0
2024-03-05 13:35:00,16.05,16.06,16.01,16.04,146512.0,16.05,16.06,16.01,16.04,146512.0
2024-03-05 13:40:00,16.04,16.04,16.0,16.01,126207.0,16.04,16.04,16.0,16.01,126207.0
2024-03-05 13:45:00,16.0,16.03,15.99,16.0,180648.0,16.0,16.03,15.99,16.0,180648.0
2024-03-05 13:50:00,16.0,16.02,15.99,16.0,189530.0,16.0,16.02,15.99,16.0,189530.0
2024-03-05 13:55:00,16.0,16.01,15.95,15.95,190823.0,16.0,16.01,15.95,15.95,190823.0
2024-03-05 14:00:00,15.95,15.97,15.93,15.94,174694.0,15.95,15.97,15.93,15.94,174694.0
2024-03-05 14:05:00,15.93,15.96,15.92,15.96,162087.0,15.93,15.96,15.92,15.96,162087.0
2024-03-05 14:10:00,15.95,15.98,15.94,15.96,95990.0,15.95,15.98,15.94,15.96,95990.0
2024-03-05 14:15:00,15.96,15.97,15.94,15.96,124795.0,15.96,15.97,15.94,15.96,124795.0
2024-03-05 14:20:00,15.96,15.99,15.94,15.96,99646.0,15.96,15.99,15.94,15.96,99646.0
2024-03-05 14:25:00,15.96,15.97,15.95,15.97,47692.0,15.96,15.97,15.95,15.97,47692.0
2024-03-05 14:30:00,15.97,15.98,15.94,15.98,263962.0,15.97,15.98,15.94,15.98,263962.0
2024-03-05 14:35:00,15.98,15.98,15.95,15.96,157022.0,15.98,15.98,15.95,15.96,157022.0
2024-03-05 14:40:00,15.96,15.97,15.93,15.94,122232.0,15.96,15.97,15.93,15.94,122232.0
2024-03-05 14:45:00,15.93,15.93,15.88,15.9,266789.0,15.93,15.93,15.88,15.9,266789.0
2024-03-05 14:50:00,15.9,15.91,15.88,15.91,161182.0,15.9,15.91,15.88,15.91,161182.0
2024-03-05 14:55:00,15.91,15.91,15.88,15.89,104621.0,15.91,15.91,15.88,15.89,104621.0
2024-03-05 15:00:00,15.89,15.89,15.85,15.88,262952.0,15.89,15.89,15.85,15.88,262952.0
2024-03-05 15:05:00,15.87,15.9,15.87,15.9,173050.0,15.87,15.9,15.87,15.9,173050.0
2024-03-05 15:10:00,15.9,15.91,15.89,15.9,189347.0,15.9,15.91,15.89,15.9,189347.0
2024-03-05 15:15:00,15.9,15.91,15.87,15.88,234254.0,15.9,15.91,15.87,15.88,234254.0
2024-03-05 15:20:00,15.89,15.9,15.87,15.89,249075.0,15.89,15.9,15.87,15.89,249075.0
2024-03-05 15:25:00,15.88,15.9,15.85,15.85,488934.0,15.88,15.9,15.85,15.85,488934.0
2024-03-05 15:30:00,15.86,15.89,15.83,15.89,386367.0,15.86,15.89,15.83,15.89,386367.0
2024-03-05 15:35:00,15.89,15.93,15.88,15.92,159582.0,15.89,15.93,15.88,15.92,159582.0
2024-03-05 15:40:00,15.93,15.93,15.9,15.92,380575.0,15.93,15.93,15.9,15.92,380575.0
2024-03-05 15:45:00,15.91,15.92,15.86,15.87,702099.0,15.91,15.92,15.86,15.87,702099.0
2024-03-05 15:50:00,15.87,15.91,15.86,15.91,512158.0,15.87,15.91,15.86,15.91,512158.0
2024-03-05 15:55:00,15.9,15.93,15.89,15.9,1010179.0,15.9,15.93,15.89,15.9,1010179.0
2024-03-06 09:30:00,16.15,16.33,16.09,16.09,1369472.0,16.15,16.33,16.09,16.09,1369472.0
2024-03-06 09:35:00,16.09,16.12,16.04,16.07,326665.0,16.09,16.12,16.04,16.07,326665.0
2024-03-06 09:40:00,16.06,16.07,15.98,16.02,441422.0,16.06,16.07,15.98,16.02,441422.0
2024-03-06 09:45:00,16.03,16.08,16.0,16.07,212599.0,16.03,16.08,16.0,16.07,212599.0
2024-03-06 09:50:00,16.06,16.1,16.02,16.08,269748.0,16.06,16.1,16.02,16.08,269748.0
2024-03-06 09:55:00,16.08,16.09,16.03,16.06,196159.0,16.08,16.09,16.03,16.06,196159.0
2024-03-06 10:00:00,16.06,16.06,15.96,15.97,334889.0,16.06,16.06,15.96,15.97,334889.0
2024-03-06 10:05:00,15.97,15.99,15.89,15.92,418805.0,15.97,15.99,15.89,15.92,418805.0
2024-03-06 10:10:00,15.92,15.99,15.91,15.97,213421.0,15.92,15.99,15.91,15.97,213421.0
2024-03-06 10:15:00,15.97,16.04,15.95,16.03,217521.0,15.97,16.04,15.95,16.03,217521.0
2024-03-06 10:20:00,16.04,16.07,15.98,16.0,180874.0,16.04,16.07,15.98,16.0,180874.0
2024-03-06 10:25:00,16.01,16.02,15.96,16.02,164732.0,16.01,16.02,15.96,16.02,164732.0
2024-03-06 10:30:00,16.01,16.02,15.97,16.02,135395.0,16.01,16.02,15.97,16.02,135395.0
2024-03-06 10:35:00,16.01,16.04,15.98,16.03,192366.0,16.01,16.04,15.98,16.03,192366.0
2024-03-06 10:40:00,16.02,16.03,15.97,16.0,180027.0,16.02,16.03,15.97,16.0,180027.0
2024-03-06 10:45:00,16.0,16.02,15.96,15.99,229351.0,16.0,16.02,15.96,15.99,229351.0
2024-03-06 10:50:00,15.98,16.05,15.97,15.98,193492.0,15.98,16.05,15.97,15.98,193492.0
2024-03-06 10:55:00,15.99,16.02,15.96,15.96,184537.0,15.99,16.02,15.96,15.96,184537.0
2024-03-06 11:00:00,15.96,16.03,15.96,16.0,190908.0,15.96,16.03,15.96,16.0,190908.0
2024-03-06 11:05:00,16.0,16.03,16.0,16.02,117712.0,16.0,16.03,16.0,16.02,117712.0
2024-03-06 11:10:00,16.02,16.04,16.0,16.02,124252.0,16.02,16.04,16.0,16.02,124252.0
2024-03-06 11:15:00,16.02,16.05,16.0,16.04,188317.0,16.02,16.05,16.0,16.04,188317.0
2024-03-06 11:20:00,16.04,16.04,15.99,16.0,132053.0,16.04,16.04,15.99,16.0,132053.0
2024-03-06 11:25:00,16.0,16.04,15.98,16.04,178236.0,16.0,16.04,15.98,16.04,178236.0
2024-03-06 11:30:00,16.03,16.04,16.0,16.0,147463.0,16.03,16.04,16.0,16.0,147463.0
2024-03-06 11:35:00,16.0,16.02,15.99,16.0,117958.0,16.0,16.02,15.99,16.0,117958.0
2024-03-06 11:40:00,16.0,16.0,15.95,15.99,233674.0,16.0,16.0,15.95,15.99,233674.0
2024-03-06 11:45:00,15.99,16.0,15.98,15.98,122116.0,15.99,16.0,15.98,15.98,122116.0
2024-03-06 11:50:00,15.98,16.02,15.98,16.02,166674.0,15.98,16.02,15.98,16.02,166674.0
2024-03-06 11:55:00,16.02,16.04,16.01,16.01,231871.0,16.02,16.04,16.01,16.01,231871.0
2024-03-06 12:00:00,16.01,16.03,15.96,16.0,199682.0,16.01,16.03,15.96,16.0,199682.0
2024-03-06 12:05:00,15.99,16.04,15.99,16.04,318643.0,15.99,16.04,15.99,16.04,318643.0
2024-03-06 12:10:00,16.04,16.04,16.0,16.01,159233.0,16.04,16.04,16.0,16.01,159233.0
2024-03-06 12:15:00,16.02,16.03,15.99,16.03,167813.0,16.02,16.03,15.99,16.03,167813.0
2024-03-06 12:20:00,16.02,16.08,16.02,16.04,356998.0,16.02,16.08,16.02,16.04,356998.0
2024-03-06 12:25:00,16.04,16.05,16.02,16.03,95539.0,16.04,16.05,16.02,16.03,95539.0
2024-03-06 12:30:00,16.02,16.04,16.01,16.04,105461.0,16.02,16.04,16.01,16.04,105461.0
2024-03-06 12:35:00,16.04,16.05,16.02,16.03,76134.0,16.04,16.05,16.02,16.03,76134.0
2024-03-06 12:40:00,16.03,16.04,16.01,16.02,73460.0,16.03,16.04,16.01,16.02,73460.0
2024-03-06 12:45:00,16.01,16.03,16.0,16.03,62200.0,16.01,16.03,16.0,16.03,62200.0
2024-03-06 12:50:00,16.03,16.04,16.0,16.01,102514.0,16.03,16.04,16.0,16.01,102514.0
2024-03-06 12:55:00,16.02,16.03,16.0,16.03,116035.0,16.02,16.03,16.0,16.03,116035.0
2024-03-06 13:00:00,16.02,16.04,16.01,16.03,92178.0,16.02,16.04,16.01,16.03,92178.0
2024-03-06 13:05:00,16.03,16.03,16.0,16.03,90909.0,16.03,16.03,16.0,16.03,90909.0
2024-03-06 13:10:00,16.03,16.06,16.02,16.05,253809.0,16.03,16.06,16.02,16.05,253809.0
2024-03-06 13:15:00,16.06,16.09,16.05,16.08,165939.0,16.06,16.09,16.05,16.08,165939.0
2024-03-06 13:20:00,16.08,16.08,16.05,16.05,145133.0,16.08,16.08,16.05,16.05,145133.0
2024-03-06 13:25:00,16.05,16.07,16.05,16.05,148766.0,16.05,16.07,16.05,16.05,148766.0
2024-03-06 13:30:00,16.05,16.06,15.97,16.0,503915.0,16.05,16.06,15.97,16.0,503915.0
2024-03-06 13:35:00,16.0,16.01,15.95,16.0,224550.0,16.0,16.01,15.95,16.0,224550.0
2024-03-06 13:40:00,16.0,16.02,15.99,16.02,103217.0,16.0,16.02,15.99,16.02,103217.0
2024-03-06 13:45:00,16.02,16.03,15.94,15.95,334143.0,16.02,16.03,15.94,15.95,334143.0
2024-03-06 13:50:00,15.94,15.97,15.93,15.95,242932.0,15.94,15.97,15.93,15.95,242932.0
2024-03-06 13:55:00,15.96,15.96,15.94,15.96,97141.0,15.96,15.96,15.94,15.96,97141.0
2024-03-06 14:00:00,15.95,15.95,15.92,15.94,188281.0,15.95,15.95,15.92,15.94,188281.0
2024-03-06 14:05:00,15.94,15.98,15.93,15.97,219501.0,15.94,15.98,15.93,15.97,219501.0
2024-03-06 14:10:00,15.97,15.97,15.91,15.92,112028.0,15.97,15.97,15.91,15.92,112028.0
2024-03-06 14:15:00,15.91,15.93,15.88,15.92,232476.0,15.91,15.93,15.88,15.92,232476.0
2024-03-06 14:20:00,15.91,15.95,15.91,15.95,123916.0,15.91,15.95,15.91,15.95,123916.0
2024-03-06 14:25:00,15.94,15.98,15.93,15.97,190882.0,15.94,15.98,15.93,15.97,190882.0
2024-03-06 14:30:00,15.98,15.98,15.93,15.96,145973.0,15.98,15.98,15.93,15.96,145973.0
2024-03-06 14:35:00,15.95,15.96,15.93,15.95,63353.0,15.95,15.96,15.93,15.95,63353.0
2024-03-06 14:40:00,15.95,15.97,15.94,15.95,93993.0,15.95,15.97,15.94,15.95,93993.0
2024-03-06 14:45:00,15.95,15.97,15.93,15.97,85283.0,15.95,15.97,15.93,15.97,85283.0
2024-03-06 14:50:00,15.97,16.0,15.96,16.0,96892.0,15.97,16.0,15.96,16.0,96892.0
2024-03-06 14:55:00,15.99,16.0,15.93,15.94,197559.0,15.99,16.0,15.93,15.94,197559.0
2024-03-06 15:00:00,15.94,15.97,15.92,15.97,171141.0,15.94,15.97,15.92,15.97,171141.0
2024-03-06 15:05:00,15.97,16.0,15.95,15.97,134989.0,15.97,16.0,15.95,15.97,134989.0
2024-03-06 15:10:00,15.97,15.98,15.94,15.96,126410.0,15.97,15.98,15.94,15.96,126410.0
2024-03-06 15:15:00,15.96,15.99,15.95,15.98,169300.0,15.96,15.99,15.95,15.98,169300.0
2024-03-06 15:20:00,15.98,15.98,15.95,15.97,119215.0,15.98,15.98,15.95,15.97,119215.0
2024-03-06 15:25:00,15.97,16.0,15.96,16.0,138093.0,15.97,16.0,15.96,16.0,138093.0
2024-03-06 15:30:00,16.0,16.0,15.96,15.97,156452.0,16.0,16.0,15.96,15.97,156452.0
2024-03-06 15:35:00,15.97,15.99,15.93,15.99,302532.0,15.97,15.99,15.93,15.99,302532.0
2024-03-06 15:40:00,15.99,16.0,15.97,15.99,210066.0,15.99,16.0,15.97,15.99,210066.0
2024-03-06 15:45:00,15.99,16.01,15.97,16.0,301027.0,15.99,16.01,15.97,16.0,301027.0
2024-03-06 15:50:00,16.0,16.01,15.96,15.99,656247.0,16.0,16.01,15.96,15.99,656247.0
2024-03-06 15:55:00,15.99,16.02,15.98,16.02,864199.0,15.99,16.02,15.98,16.02,864199.0
2024-03-07 09:30:00,16.16,16.23,16.08,16.17,1388740.0,16.16,16.23,16.08,16.17,1388740.0
2024-03-07 09:35:00,16.16,16.22,16.08,16.21,669565.0,16.16,16.22,16.08,16.21,669565.0
2024-03-07 09:40:00,16.21,16.22,16.14,16.2,492953.0,16.21,16.22,16.14,16.2,492953.0
2024-03-07 09:45:00,16.2,16.21,16.12,16.16,410581.0,16.2,16.21,16.12,16.16,410581.0
2024-03-07 09:50:00,16.16,16.19,16.09,16.1,202190.0,16.16,16.19,16.09,16.1,202190.0
2024-03-07 09:55:00,16.1,16.1,16.0,16.0,374756.0,16.1,16.1,16.0,16.0,374756.0
2024-03-07 10:00:00,16.01,16.02,15.86,15.89,935525.0,16.01,16.02,15.86,15.89,935525.0
2024-03-07 10:05:00,15.89,15.92,15.86,15.91,816968.0,15.89,15.92,15.86,15.91,816968.0
2024-03-07 10:10:00,15.91,15.93,15.85,15.92,470168.0,15.91,15.93,15.85,15.92,470168.0
2024-03-07 10:15:00,15.92,15.99,15.9,15.97,738589.0,15.92,15.99,15.9,15.97,738589.0
2024-03-07 10:20:00,15.97,15.98,15.92,15.94,422462.0,15.97,15.98,15.92,15.94,422462.0
2024-03-07 10:25:00,15.94,15.95,15.91,15.93,178449.0,15.94,15.95,15.91,15.93,178449.0
2024-03-07 10:30:00,15.93,15.95,15.91,15.93,204799.0,15.93,15.95,15.91,15.93,204799.0
2024-03-07 10:35:00,15.92,15.95,15.91,15.93,195238.0,15.92,15.95,15.91,15.93,195238.0
2024-03-07 10:40:00,15.93,15.97,15.92,15.95,328855.0,15.93,15.97,15.92,15.95,328855.0
2024-03-07 10:45:00,15.96,15.97,15.92,15.95,577697.0,15.96,15.97,15.92,15.95,577697.0
2024-03-07 10:50:00,15.95,16.01,15.92,16.0,662074.0,15.95,16.01,15.92,16.0,662074.0
2024-03-07 10:55:00,16.0,16.01,15.96,15.99,219190.0,16.0,16.01,15.96,15.99,219190.0
2024-03-07 11:00:00,15.98,16.01,15.94,15.95,378219.0,15.98,16.01,15.94,15.95,378219.0
2024-03-07 11:05:00,15.95,15.97,15.91,15.96,506433.0,15.95,15.97,15.91,15.96,506433.0
2024-03-07 11:10:00,15.95,15.96,15.88,15.89,391536.0,15.95,15.96,15.88,15.89,391536.0
2024-03-07 11:15:00,15.89,15.91,15.87,15.88,346259.0,15.89,15.91,15.87,15.88,346259.0
2024-03-07 11:20:00,15.88,15.88,15.84,15.86,345918.0,15.88,15.88,15.84,15.86,345918.0
2024-03-07 11:25:00,15.86,15.87,15.82,15.87,286345.0,15.86,15.87,15.82,15.87,286345.0
2024-03-07 11:30:00,15.86,15.87,15.8,15.81,261025.0,15.86,15.87,15.8,15.81,261025.0
2024-03-07 11:35:00,15.81,15.84,15.8,15.81,385828.0,15.81,15.84,15.8,15.81,385828.0
2024-03-07 11:40:00,15.81,15.81,15.77,15.78,402456.0,15.81,15.81,15.77,15.78,402456.0
2024-03-07 11:45:00,15.78,15.81,15.77,15.79,291553.0,15.78,15.81,15.77,15.79,291553.0
2024-03-07 11:50:00,15.79,15.83,15.78,15.81,290551.0,15.79,15.83,15.78,15.81,290551.0
2024-03-07 11:55:00,15.81,15.84,15.8,15.82,212481.0,15.81,15.84,15.8,15.82,212481.0
2024-03-07 12:00:00,15.82,15.84,15.81,15.82,188486.0,15.82,15.84,15.81,15.82,188486.0
2024-03-07 12:05:00,15.82,15.84,15.8,15.82,130044.0,15.82,15.84,15.8,15.82,130044.0
2024-03-07 12:10:00,15.82,15.83,15.8,15.8,55467.0,15.82,15.83,15.8,15.8,55467.0
2024-03-07 12:15:00,15.81,15.82,15.8,15.81,97112.0,15.81,15.82,15.8,15.81,97112.0
2024-03-07 12:20:00,15.81,15.81,15.78,15.79,158331.0,15.81,15.81,15.78,15.79,158331.0
2024-03-07 12:25:00,15.78,15.81,15.77,15.79,312280.0,15.78,15.81,15.77,15.79,312280.0
2024-03-07 12:30:00,15.79,15.79,15.76,15.76,180565.0,15.79,15.79,15.76,15.76,180565.0
2024-03-07 12:35:00,15.77,15.77,15.73,15.73,253196.0,15.77,15.77,15.73,15.73,253196.0
2024-03-07 12:40:00,15.74,15.77,15.73,15.76,158223.0,15.74,15.77,15.73,15.76,158223.0
2024-03-07 12:45:00,15.76,15.76,15.73,15.74,100475.0,15.76,15.76,15.73,15.74,100475.0
2024-03-07 12:50:00,15.73,15.77,15.72,15.77,232290.0,15.73,15.77,15.72,15.77,232290.0
2024-03-07 12:55:00,15.76,15.78,15.74,15.78,161350.0,15.76,15.78,15.74,15.78,161350.0
2024-03-07 13:00:00,15.78,15.79,15.76,15.77,127624.0,15.78,15.79,15.76,15.77,127624.0
2024-03-07 13:05:00,15.77,15.79,15.76,15.77,101705.0,15.77,15.79,15.76,15.77,101705.0
2024-03-07 13:10:00,15.78,15.79,15.76,15.77,103355.0,15.78,15.79,15.76,15.77,103355.0
2024-03-07 13:15:00,15.77,15.78,15.75,15.75,129402.0,15.77,15.78,15.75,15.75,129402.0
2024-03-07 13:20:00,15.76,15.79,15.75,15.78,221632.0,15.76,15.79,15.75,15.78,221632.0
2024-03-07 13:25:00,15.79,15.81,15.78,15.81,147461.0,15.79,15.81,15.78,15.81,147461.0
2024-03-07 13:30:00,15.81,15.82,15.78,15.79,111032.0,15.81,15.82,15.78,15.79,111032.0
2024-03-07 13:35:00,15.79,15.8,15.76,15.77,125969.0,15.79,15.8,15.76,15.77,125969.0
2024-03-07 13:40:00,15.77,15.77,15.75,15.75,99049.0,15.77,15.77,15.75,15.75,99049.0
2024-03-07 13:45:00,15.75,15.78,15.75,15.77,146231.0,15.75,15.78,15.75,15.77,146231.0
2024-03-07 13:50:00,15.76,15.8,15.73,15.75,288114.0,15.76,15.8,15.73,15.75,288114.0
2024-03-07 13:55:00,15.75,15.75,15.73,15.74,109763.0,15.75,15.75,15.73,15.74,109763.0
2024-03-07 14:00:00,15.74,15.76,15.73,15.75,221595.0,15.74,15.76,15.73,15.75,221595.0
2024-03-07 14:05:00,15.75,15.76,15.73,15.73,163813.0,15.75,15.76,15.73,15.73,163813.0
2024-03-07 14:10:00,15.74,15.75,15.72,15.74,166943.0,15.74,15.75,15.72,15.74,166943.0
2024-03-07 14:15:00,15.74,15.74,15.67,15.68,317789.0,15.74,15.74,15.67,15.68,317789.0
2024-03-07 14:20:00,15.68,15.68,15.66,15.67,256111.0,15.68,15.68,15.66,15.67,256111.0
2024-03-07 14:25:00,15.66,15.68,15.64,15.67,280782.0,15.66,15.68,15.64,15.67,280782.0
2024-03-07 14:30:00,15.66,15.71,15.65,15.69,199385.0,15.66,15.71,15.65,15.69,199385.0
2024-03-07 14:35:00,15.69,15.71,15.69,15.71,184666.0,15.69,15.71,15.69,15.71,184666.0
2024-03-07 14:40:00,15.71,15.71,15.68,15.7,166119.0,15.71,15.71,15.68,15.7,166119.0
2024-03-07 14:45:00,15.7,15.72,15.68,15.69,142718.0,15.7,15.72,15.68,15.69,142718.0
2024-03-07 14:50:00,15.69,15.69,15.66,15.66,92623.0,15.69,15.69,15.66,15.66,92623.0
2024-03-07 14:55:00,15.67,15.72,15.66,15.72,222268.0,15.67,15.72,15.66,15.72,222268.0
2024-03-07 15:00:00,15.72,15.73,15.69,15.73,189434.0,15.72,15.73,15.69,15.73,189434.0
2024-03-07 15:05:00,15.72,15.73,15.7,15.72,98126.0,15.72,15.73,15.7,15.72,98126.0
2024-03-07 15:10:00,15.72,15.73,15.71,15.72,140858.0,15.72,15.73,15.71,15.72,140858.0
2024-03-07 15:15:00,15.72,15.72,15.7,15.72,150384.0,15.72,15.72,15.7,15.72,150384.0
2024-03-07 15:20:00,15.72,15.72,15.68,15.69,187828.0,15.72,15.72,15.68,15.69,187828.0
2024-03-07 15:25:00,15.68,15.69,15.67,15.68,162855.0,15.68,15.69,15.67,15.68,162855.0
2024-03-07 15:30:00,15.68,15.69,15.66,15.69,198814.0,15.68,15.69,15.66,15.69,198814.0
2024-03-07 15:35:00,15.69,15.7,15.67,15.68,319528.0,15.69,15.7,15.67,15.68,319528.0
2024-03-07 15:40:00,15.67,15.69,15.66,15.67,229613.0,15.67,15.69,15.66,15.67,229613.0
2024-03-07 15:45:00,15.68,15.68,15.61,15.61,432253.0,15.68,15.68,15.61,15.61,432253.0
2024-03-07 15:50:00,15.61,15.66,15.61,15.66,641835.0,15.61,15.66,15.61,15.66,641835.0
2024-03-07 15:55:00,15.66,15.68,15.65,15.65,1116492.0,15.66,15.68,15.65,15.65,1116492.0
2024-03-08 09:30:00,15.96,16.21,15.89,16.16,2684473.0,15.96,16.21,15.89,16.16,2684473.0
2024-03-08 09:35:00,16.16,16.54,16.16,16.54,2856283.0,16.16,16.54,16.16,16.54,2856283.0
2024-03-08 09:40:00,16.53,16.7,16.48,16.65,2110785.0,16.53,16.7,16.48,16.65,2110785.0
2024-03-08 09:45:00,16.66,16.78,16.57,16.59,1488795.0,16.66,16.78,16.57,16.59,1488795.0
2024-03-08 09:50:00,16.59,16.6,16.41,16.42,1402994.0,16.59,16.6,16.41,16.42,1402994.0
2024-03-08 09:55:00,16.42,16.46,16.35,16.39,833645.0,16.42,16.46,16.35,16.39,833645.0
2024-03-08 10:00:00,16.39,16.4,16.3,16.35,938121.0,16.39,16.4,16.3,16.35,938121.0
2024-03-08 10:05:00,16.34,16.37,16.26,16.31,944450.0,16.34,16.37,16.26,16.31,944450.0
2024-03-08 10:10:00,16.31,16.34,16.24,16.34,1095746.0,16.31,16.34,16.24,16.34,1095746.0
2024-03-08 10:15:00,16.33,16.45,16.32,16.43,721217.0,16.33,16.45,16.32,16.43,721217.0
2024-03-08 10:20:00,16.43,16.47,16.41,16.47,459555.0,16.43,16.47,16.41,16.47,459555.0
2024-03-08 10:25:00,16.46,16.47,16.37,16.39,637842.0,16.46,16.47,16.37,16.39,637842.0
2024-03-08 10:30:00,16.39,16.4,16.31,16.37,588802.0,16.39,16.4,16.31,16.37,588802.0
2024-03-08 10:35:00,16.37,16.4,16.34,16.38,410881.0,16.37,16.4,16.34,16.38,410881.0
2024-03-08 10:40:00,16.38,16.45,16.37,16.44,471511.0,16.38,16.45,16.37,16.44,471511.0
2024-03-08 10:45:00,16.44,16.55,16.4,16.54,720131.0,16.44,16.55,16.4,16.54,720131.0
2024-03-08 10:50:00,16.54,16.58,16.51,16.55,471443.0,16.54,16.58,16.51,16.55,471443.0
2024-03-08 10:55:00,16.55,16.58,16.53,16.53,404701.0,16.55,16.58,16.53,16.53,404701.0
2024-03-08 11:00:00,16.54,16.54,16.49,16.49,342477.0,16.54,16.54,16.49,16.49,342477.0
2024-03-08 11:05:00,16.49,16.56,16.46,16.52,436689.0,16.49,16.56,16.46,16.52,436689.0
2024-03-08 11:10:00,16.53,16.53,16.45,16.5,375755.0,16.53,16.53,16.45,16.5,375755.0
2024-03-08 11:15:00,16.5,16.51,16.41,16.44,399171.0,16.5,16.51,16.41,16.44,399171.0
2024-03-08 11:20:00,16.44,16.48,16.42,16.45,258887.0,16.44,16.48,16.42,16.45,258887.0
2024-03-08 11:25:00,16.44,16.45,16.3,16.3,331899.0,16.44,16.45,16.3,16.3,331899.0
2024-03-08 11:30:00,16.3,16.32,16.25,16.32,401966.0,16.3,16.32,16.25,16.32,401966.0
2024-03-08 11:35:00,16.32,16.37,16.31,16.36,329324.0,16.32,16.37,16.31,16.36,329324.0
2024-03-08 11:40:00,16.36,16.39,16.33,16.38,283004.0,16.36,16.39,16.33,16.38,283004.0
2024-03-08 11:45:00,16.39,16.44,16.36,16.43,289950.0,16.39,16.44,16.36,16.43,289950.0
2024-03-08 11:50:00,16.42,16.44,16.37,16.38,177515.0,16.42,16.44,16.37,16.38,177515.0
2024-03-08 11:55:00,16.37,16.41,16.37,16.37,164905.0,16.37,16.41,16.37,16.37,164905.0
2024-03-08 12:00:00,16.37,16.41,16.35,16.38,184449.0,16.37,16.41,16.35,16.38,184449.0
2024-03-08 12:05:00,16.39,16.45,16.38,16.4,245891.0,16.39,16.45,16.38,16.4,245891.0
2024-03-08 12:10:00,16.4,16.41,16.37,16.4,225711.0,16.4,16.41,16.37,16.4,225711.0
2024-03-08 12:15:00,16.41,16.42,16.36,16.38,174774.0,16.41,16.42,16.36,16.38,174774.0
2024-03-08 12:20:00,16.38,16.39,16.34,16.35,171744.0,16.38,16.39,16.34,16.35,171744.0
2024-03-08 12:25:00,16.36,16.4,16.35,16.36,232726.0,16.36,16.4,16.35,16.36,232726.0
2024-03-08 12:30:00,16.37,16.4,16.35,16.39,173851.0,16.37,16.4,16.35,16.39,173851.0
2024-03-08 12:35:00,16.39,16.46,16.39,16.46,357093.0,16.39,16.46,16.39,16.46,357093.0
2024-03-08 12:40:00,16.46,16.47,16.42,16.44,345597.0,16.46,16.47,16.42,16.44,345597.0
2024-03-08 12:45:00,16.43,16.43,16.38,16.38,241420.0,16.43,16.43,16.38,16.38,241420.0
2024-03-08 12:50:00,16.39,16.4,16.33,16.34,256789.0,16.39,16.4,16.33,16.34,256789.0
2024-03-08 12:55:00,16.34,16.34,16.3,16.32,261933.0,16.34,16.34,16.3,16.32,261933.0
2024-03-08 13:00:00,16.31,16.32,16.25,16.26,295727.0,16.31,16.32,16.25,16.26,295727.0
2024-03-08 13:05:00,16.26,16.33,16.25,16.32,313839.0,16.26,16.33,16.25,16.32,313839.0
2024-03-08 13:10:00,16.32,16.34,16.28,16.28,248729.0,16.32,16.34,16.28,16.28,248729.0
2024-03-08 13:15:00,16.29,16.31,16.26,16.3,222777.0,16.29,16.31,16.26,16.3,222777.0
2024-03-08 13:20:00,16.29,16.34,16.28,16.29,188756.0,16.29,16.34,16.28,16.29,188756.0
2024-03-08 13:25:00,16.29,16.32,16.27,16.28,175555.0,16.29,16.32,16.27,16.28,175555.0
2024-03-08 13:30:00,16.28,16.3,16.25,16.29,305120.0,16.28,16.3,16.25,16.29,305120.0
2024-03-08 13:35:00,16.28,16.28,16.24,16.25,317537.0,16.28,16.28,16.24,16.25,317537.0
2024-03-08 13:40:00,16.25,16.29,16.25,16.29,180212.0,16.25,16.29,16.25,16.29,180212.0
2024-03-08 13:45:00,16.29,16.32,16.28,16.29,245395.0,16.29,16.32,16.28,16.29,245395.0
2024-03-08 13:50:00,16.3,16.33,16.28,16.32,106895.0,16.3,16.33,16.28,16.32,106895.0
2024-03-08 13:55:00,16.32,16.34,16.3,16.34,114032.0,16.32,16.34,16.3,16.34,114032.0
2024-03-08 14:00:00,16.34,16.35,16.27,16.28,630600.0,16.34,16.35,16.27,16.28,630600.0
2024-03-08 14:05:00,16.29,16.34,16.28,16.34,194349.0,16.29,16.34,16.28,16.34,194349.0
2024-03-08 14:10:00,16.33,16.37,16.32,16.36,196351.0,16.33,16.37,16.32,16.36,196351.0
2024-03-08 14:15:00,16.37,16.37,16.33,16.37,190181.0,16.37,16.37,16.33,16.37,190181.0
2024-03-08 14:20:00,16.36,16.39,16.36,16.39,226310.0,16.36,16.39,16.36,16.39,226310.0
2024-03-08 14:25:00,16.39,16.39,16.36,16.38,175669.0,16.39,16.39,16.36,16.38,175669.0
2024-03-08 14:30:00,16.38,16.39,16.36,16.36,104595.0,16.38,16.39,16.36,16.36,104595.0
2024-03-08 14:35:00,16.37,16.39,16.34,16.35,227543.0,16.37,16.39,16.34,16.35,227543.0
2024-03-08 14:40:00,16.35,16.42,16.34,16.41,272022.0,16.35,16.42,16.34,16.41,272022.0
2024-03-08 14:45:00,16.41,16.46,16.4,16.44,368085.0,16.41,16.46,16.4,16.44,368085.0
2024-03-08 14:50:00,16.45,16.45,16.37,16.38,231033.0,16.45,16.45,16.37,16.38,231033.0
2024-03-08 14:55:00,16.38,16.41,16.37,16.41,227143.0,16.38,16.41,16.37,16.41,227143.0
2024-03-08 15:00:00,16.41,16.43,16.39,16.41,209388.0,16.41,16.43,16.39,16.41,209388.0
2024-03-08 15:05:00,16.41,16.42,16.35,16.36,169041.0,16.41,16.42,16.35,16.36,169041.0
2024-03-08 15:10:00,16.35,16.37,16.34,16.34,207570.0,16.35,16.37,16.34,16.34,207570.0
2024-03-08 15:15:00,16.34,16.35,16.31,16.32,307649.0,16.34,16.35,16.31,16.32,307649.0
2024-03-08 15:20:00,16.32,16.33,16.29,16.3,351536.0,16.32,16.33,16.29,16.3,351536.0
2024-03-08 15:25:00,16.3,16.33,16.3,16.3,232252.0,16.3,16.33,16.3,16.3,232252.0
2024-03-08 15:30:00,16.3,16.35,16.29,16.32,331358.0,16.3,16.35,16.29,16.32,331358.0
2024-03-08 15:35:00,16.32,16.33,16.31,16.32,328805.0,16.32,16.33,16.31,16.32,328805.0
2024-03-08 15:40:00,16.32,16.34,16.3,16.3,404539.0,16.32,16.34,16.3,16.3,404539.0
2024-03-08 15:45:00,16.3,16.35,16.3,16.34,428132.0,16.3,16.35,16.3,16.34,428132.0
2024-03-08 15:50:00,16.34,16.36,16.32,16.35,665285.0,16.34,16.36,16.32,16.35,665285.0
2024-03-08 15:55:00,16.36,16.38,16.34,16.38,1092395.0,16.36,16.38,16.34,16.38,1092395.0
2024-03-11 09:30:00,16.36,16.38,16.24,16.33,878243.0,16.36,16.38,16.24,16.33,878243.0
2024-03-11 09:35:00,16.33,16.38,16.21,16.35,489917.0,16.33,16.38,16.21,16.35,489917.0
2024-03-11 09:40:00,16.36,16.36,16.27,16.28,389773.0,16.36,16.36,16.27,16.28,389773.0
2024-03-11 09:45:00,16.28,16.29,16.08,16.09,703968.0,16.28,16.29,16.08,16.09,703968.0
2024-03-11 09:50:00,16.09,16.17,16.07,16.14,423131.0,16.09,16.17,16.07,16.14,423131.0
2024-03-11 09:55:00,16.14,16.16,16.1,16.11,285260.0,16.14,16.16,16.1,16.11,285260.0
2024-03-11 10:00:00,16.11,16.19,16.1,16.16,668469.0,16.11,16.19,16.1,16.16,668469.0
2024-03-11 10:05:00,16.16,16.17,16.1,16.12,297846.0,16.16,16.17,16.1,16.12,297846.0
2024-03-11 10:10:00,16.12,16.16,16.11,16.15,224557.0,16.12,16.16,16.11,16.15,224557.0
2024-03-11 10:15:00,16.14,16.22,16.13,16.21,381761.0,16.14,16.22,16.13,16.21,381761.0
2024-03-11 10:20:00,16.21,16.22,16.17,16.2,220591.0,16.21,16.22,16.17,16.2,220591.0
2024-03-11 10:25:00,16.21,16.22,16.16,16.18,273462.0,16.21,16.22,16.16,16.18,273462.0
2024-03-11 10:30:00,16.18,16.24,16.18,16.22,245038.0,16.18,16.24,16.18,16.22,245038.0
2024-03-11 10:35:00,16.22,16.28,16.22,16.23,359876.0,16.22,16.28,16.22,16.23,359876.0
2024-03-11 10:40:00,16.24,16.26,16.18,16.19,255017.0,16.24,16.26,16.18,16.19,255017.0
2024-03-11 10:45:00,16.19,16.21,16.16,16.19,197255.0,16.19,16.21,16.16,16.19,197255.0
2024-03-11 10:50:00,16.19,16.27,16.18,16.25,380514.0,16.19,16.27,16.18,16.25,380514.0
2024-03-11 10:55:00,16.24,16.26,16.23,16.26,177101.0,16.24,16.26,16.23,16.26,177101.0
2024-03-11 11:00:00,16.25,16.26,16.19,16.2,174611.0,16.25,16.26,16.19,16.2,174611.0
2024-03-11 11:05:00,16.2,16.21,16.18,16.21,230061.0,16.2,16.21,16.18,16.21,230061.0
2024-03-11 11:10:00,16.2,16.21,16.14,16.16,320413.0,16.2,16.21,16.14,16.16,320413.0
2024-03-11 11:15:00,16.16,16.18,16.15,16.18,528203.0,16.16,16.18,16.15,16.18,528203.0
2024-03-11 11:20:00,16.18,16.2,16.15,16.16,117315.0,16.18,16.2,16.15,16.16,117315.0
2024-03-11 11:25:00,16.16,16.21,16.16,16.19,117143.0,16.16,16.21,16.16,16.19,117143.0
2024-03-11 11:30:00,16.19,16.21,16.14,16.14,207397.0,16.19,16.21,16.14,16.14,207397.0
2024-03-11 11:35:00,16.14,16.15,16.12,16.12,119683.0,16.14,16.15,16.12,16.12,119683.0
2024-03-11 11:40:00,16.12,16.13,16.1,16.11,191230.0,16.12,16.13,16.1,16.11,191230.0
2024-03-11 11:45:00,16.11,16.14,16.1,16.11,172335.0,16.11,16.14,16.1,16.11,172335.0
2024-03-11 11:50:00,16.11,16.13,16.1,16.1,202811.0,16.11,16.13,16.1,16.1,202811.0
2024-03-11 11:55:00,16.11,16.12,16.09,16.11,277133.0,16.11,16.12,16.09,16.11,277133.0
2024-03-11 12:00:00,16.1,16.11,16.08,16.11,143054.0,16.1,16.11,16.08,16.11,143054.0
2024-03-11 12:05:00,16.11,16.14,16.1,16.13,133031.0,16.11,16.14,16.1,16.13,133031.0
2024-03-11 12:10:00,16.12,16.14,16.1,16.12,128557.0,16.12,16.14,16.1,16.12,128557.0
2024-03-11 12:15:00,16.12,16.13,16.11,16.13,85391.0,16.12,16.13,16.11,16.13,85391.0
2024-03-11 12:20:00,16.13,16.13,16.1,16.12,120375.0,16.13,16.13,16.1,16.12,120375.0
2024-03-11 12:25:00,16.12,16.16,16.11,16.14,183608.0,16.12,16.16,16.11,16.14,183608.0
2024-03-11 12:30:00,16.13,16.16,16.13,16.15,188803.0,16.13,16.16,16.13,16.15,188803.0
2024-03-11 12:35:00,16.15,16.16,16.14,16.14,105590.0,16.15,16.16,16.14,16.14,105590.0
2024-03-11 12:40:00,16.15,16.17,16.14,16.15,155706.0,16.15,16.17,16.14,16.15,155706.0
2024-03-11 12:45:00,16.15,16.17,16.14,16.14,65068.0,16.15,16.17,16.14,16.14,65068.0
2024-03-11 12:50:00,16.15,16.17,16.12,16.17,158054.0,16.15,16.17,16.12,16.17,158054.0
2024-03-11 12:55:00,16.17,16.2,16.17,16.19,155125.0,16.17,16.2,16.17,16.19,155125.0
2024-03-11 13:00:00,16.19,16.19,16.15,16.16,242408.0,16.19,16.19,16.15,16.16,242408.0
2024-03-11 13:05:00,16.16,16.17,16.13,16.15,289703.0,16.16,16.17,16.13,16.15,289703.0
2024-03-11 13:10:00,16.15,16.17,16.13,16.14,246421.0,16.15,16.17,16.13,16.14,246421.0
2024-03-11 13:15:00,16.13,16.16,16.12,16.16,347101.0,16.13,16.16,16.12,16.16,347101.0
2024-03-11 13:20:00,16.16,16.17,16.15,16.16,102324.0,16.16,16.17,16.15,16.16,102324.0
2024-03-11 13:25:00,16.16,16.18,16.15,16.16,187104.0,16.16,16.18,16.15,16.16,187104.0
2024-03-11 13:30:00,16.14,16.18,16.14,16.18,116355.0,16.14,16.18,16.14,16.18,116355.0
2024-03-11 13:35:00,16.18,16.22,16.17,16.2,277417.0,16.18,16.22,16.17,16.2,277417.0
2024-03-11 13:40:00,16.2,16.2,16.17,16.2,108977.0,16.2,16.2,16.17,16.2,108977.0
2024-03-11 13:45:00,16.2,16.22,16.19,16.21,171689.0,16.2,16.22,16.19,16.21,171689.0
2024-03-11 13:50:00,16.21,16.23,16.2,16.22,148210.0,16.21,16.23,16.2,16.22,148210.0
2024-03-11 13:55:00,16.22,16.25,16.22,16.25,107951.0,16.22,16.25,16.22,16.25,107951.0
2024-03-11 14:00:00,16.24,16.27,16.23,16.23,238620.0,16.24,16.27,16.23,16.23,238620.0
2024-03-11 14:05:00,16.23,16.24,16.2,16.2,227017.0,16.23,16.24,16.2,16.2,227017.0
2024-03-11 14:10:00,16.21,16.22,16.19,16.21,113970.0,16.21,16.22,16.19,16.21,113970.0
2024-03-11 14:15:00,16.21,16.22,16.18,16.2,393881.0,16.21,16.22,16.18,16.2,393881.0
2024-03-11 14:20:00,16.2,16.21,16.18,16.2,291079.0,16.2,16.21,16.18,16.2,291079.0
2024-03-11 14:25:00,16.2,16.2,16.18,16.19,108909.0,16.2,16.2,16.18,16.19,108909.0
2024-03-11 14:30:00,16.2,16.22,16.19,16.22,204231.0,16.2,16.22,16.19,16.22,204231.0
2024-03-11 14:35:00,16.22,16.24,16.21,16.22,150257.0,16.22,16.24,16.21,16.22,150257.0
2024-03-11 14:40:00,16.23,16.26,16.22,16.25,220147.0,16.23,16.26,16.22,16.25,220147.0
2024-03-11 14:45:00,16.25,16.26,16.23,16.25,135393.0,16.25,16.26,16.23,16.25,135393.0
2024-03-11 14:50:00,16.25,16.28,16.25,16.28,132469.0,16.25,16.28,16.25,16.28,132469.0
2024-03-11 14:55:00,16.28,16.29,16.26,16.29,203885.0,16.28,16.29,16.26,16.29,203885.0
2024-03-11 15:00:00,16.29,16.29,16.26,16.27,125248.0,16.29,16.29,16.26,16.27,125248.0
2024-03-11 15:05:00,16.27,16.27,16.24,16.25,118254.0,16.27,16.27,16.24,16.25,118254.0
2024-03-11 15:10:00,16.25,16.25,16.22,16.22,287208.0,16.25,16.25,16.22,16.22,287208.0
2024-03-11 15:15:00,16.22,16.23,16.18,16.19,216409.0,16.22,16.23,16.18,16.19,216409.0
2024-03-11 15:20:00,16.19,16.22,16.17,16.21,216867.0,16.19,16.22,16.17,16.21,216867.0
2024-03-11 15:25:00,16.21,16.22,16.2,16.21,106407.0,16.21,16.22,16.2,16.21,106407.0
2024-03-11 15:30:00,16.21,16.22,16.18,16.2,294983.0,16.21,16.22,16.18,16.2,294983.0
2024-03-11 15:35:00,16.2,16.21,16.18,16.19,205410.0,16.2,16.21,16.18,16.19,205410.0
2024-03-11 15:40:00,16.2,16.23,16.19,16.23,215755.0,16.2,16.23,16.19,16.23,215755.0
2024-03-11 15:45:00,16.23,16.24,16.18,16.19,266346.0,16.23,16.24,16.18,16.19,266346.0
2024-03-11 15:50:00,16.19,16.2,16.18,16.2,450972.0,16.19,16.2,16.18,16.2,450972.0
2024-03-11 15:55:00,16.2,16.24,16.19,16.23,1333109.0,16.2,16.24,16.19,16.23,1333109.0
2024-03-12 09:30:00,16.24,16.25,16.1,16.12,910062.0,16.24,16.25,16.1,16.12,910062.0
2024-03-12 09:35:00,16.11,16.14,16.01,16.04,879227.0,16.11,16.14,16.01,16.04,879227.0
2024-03-12 09:40:00,16.05,16.07,15.93,15.94,675063.0,16.05,16.07,15.93,15.94,675063.0
2024-03-12 09:45:00,15.94,15.97,15.91,15.92,531352.0,15.94,15.97,15.91,15.92,531352.0
2024-03-12 09:50:00,15.93,16.04,15.92,16.04,570052.0,15.93,16.04,15.92,16.04,570052.0
2024-03-12 09:55:00,16.04,16.11,16.03,16.1,625187.0,16.04,16.11,16.03,16.1,625187.0
2024-03-12 10:00:00,16.09,16.11,16.02,16.04,480068.0,16.09,16.11,16.02,16.04,480068.0
2024-03-12 10:05:00,16.05,16.11,16.02,16.07,322131.0,16.05,16.11,16.02,16.07,322131.0
2024-03-12 10:10:00,16.08,16.14,16.05,16.08,382767.0,16.08,16.14,16.05,16.08,382767.0
2024-03-12 10:15:00,16.07,16.1,16.05,16.06,310736.0,16.07,16.1,16.05,16.06,310736.0
2024-03-12 10:20:00,16.06,16.1,16.04,16.07,335117.0,16.06,16.1,16.04,16.07,335117.0
2024-03-12 10:25:00,16.07,16.09,16.05,16.09,191006.0,16.07,16.09,16.05,16.09,191006.0
2024-03-12 10:30:00,16.09,16.1,16.06,16.08,265965.0,16.09,16.1,16.06,16.08,265965.0
2024-03-12 10:35:00,16.07,16.1,16.06,16.07,130598.0,16.07,16.1,16.06,16.07,130598.0
2024-03-12 10:40:00,16.07,16.1,16.05,16.09,148814.0,16.07,16.1,16.05,16.09,148814.0
2024-03-12 10:45:00,16.1,16.13,16.09,16.12,152607.0,16.1,16.13,16.09,16.12,152607.0
2024-03-12 10:50:00,16.12,16.15,16.09,16.14,223064.0,16.12,16.15,16.09,16.14,223064.0
2024-03-12 10:55:00,16.14,16.15,16.08,16.09,243347.0,16.14,16.15,16.08,16.09,243347.0
2024-03-12 11:00:00,16.09,16.1,16.07,16.07,124089.0,16.09,16.1,16.07,16.07,124089.0
2024-03-12 11:05:00,16.07,16.1,16.07,16.08,115268.0,16.07,16.1,16.07,16.08,115268.0
2024-03-12 11:10:00,16.07,16.08,16.06,16.07,153087.0,16.07,16.08,16.06,16.07,153087.0
2024-03-12 11:15:00,16.07,16.09,16.05,16.05,125288.0,16.07,16.09,16.05,16.05,125288.0
2024-03-12 11:20:00,16.05,16.07,16.04,16.07,158207.0,16.05,16.07,16.04,16.07,158207.0
2024-03-12 11:25:00,16.07,16.07,16.03,16.04,196829.0,16.07,16.07,16.03,16.04,196829.0
2024-03-12 11:30:00,16.04,16.05,16.03,16.05,134060.0,16.04,16.05,16.03,16.05,134060.0
2024-03-12 11:35:00,16.05,16.09,16.04,16.08,252097.0,16.05,16.09,16.04,16.08,252097.0
2024-03-12 11:40:00,16.07,16.08,16.05,16.05,116705.0,16.07,16.08,16.05,16.05,116705.0
2024-03-12 11:45:00,16.05,16.06,16.02,16.04,120080.0,16.05,16.06,16.02,16.04,120080.0
2024-03-12 11:50:00,16.04,16.05,16.03,16.04,66841.0,16.04,16.05,16.03,16.04,66841.0
2024-03-12 11:55:00,16.04,16.07,16.03,16.05,160524.0,16.04,16.07,16.03,16.05,160524.0
2024-03-12 12:00:00,16.05,16.05,16.01,16.02,114840.0,16.05,16.05,16.01,16.02,114840.0
2024-03-12 12:05:00,16.02,16.02,15.98,15.98,238157.0,16.02,16.02,15.98,15.98,238157.0
2024-03-12 12:10:00,15.99,16.02,15.98,16.0,234499.0,15.99,16.02,15.98,16.0,234499.0
2024-03-12 12:15:00,16.01,16.02,16.0,16.01,154026.0,16.01,16.02,16.0,16.01,154026.0
2024-03-12 12:20:00,16.0,16.01,15.97,16.01,162187.0,16.0,16.01,15.97,16.01,162187.0
2024-03-12 12:25:00,16.01,16.02,15.98,15.99,110325.0,16.01,16.02,15.98,15.99,110325.0
2024-03-12 12:30:00,15.99,16.0,15.98,15.98,129454.0,15.99,16.0,15.98,15.98,129454.0
2024-03-12 12:35:00,15.99,16.0,15.97,15.98,220290.0,15.99,16.0,15.97,15.98,220290.0
2024-03-12 12:40:00,15.97,15.97,15.95,15.96,135054.0,15.97,15.97,15.95,15.96,135054.0
2024-03-12 12:45:00,15.95,15.96,15.91,15.94,306400.0,15.95,15.96,15.91,15.94,306400.0
2024-03-12 12:50:00,15.94,15.95,15.93,15.95,89077.0,15.94,15.95,15.93,15.95,89077.0
2024-03-12 12:55:00,15.94,15.96,15.93,15.96,158276.0,15.94,15.96,15.93,15.96,158276.0
2024-03-12 13:00:00,15.96,15.96,15.93,15.96,153310.0,15.96,15.96,15.93,15.96,153310.0
2024-03-12 13:05:00,15.96,15.97,15.92,15.92,172629.0,15.96,15.97,15.92,15.92,172629.0
2024-03-12 13:10:00,15.93,15.95,15.92,15.95,117765.0,15.93,15.95,15.92,15.95,117765.0
2024-03-12 13:15:00,15.95,15.99,15.94,15.99,160568.0,15.95,15.99,15.94,15.99,160568.0
2024-03-12 13:20:00,15.99,15.99,15.96,15.99,160089.0,15.99,15.99,15.96,15.99,160089.0
2024-03-12 13:25:00,15.98,16.01,15.98,16.0,145473.0,15.98,16.01,15.98,16.0,145473.0
2024-03-12 13:30:00,16.0,16.03,16.0,16.03,122547.0,16.0,16.03,16.0,16.03,122547.0
2024-03-12 13:35:00,16.03,16.05,16.0,16.05,267440.0,16.03,16.05,16.0,16.05,267440.0
2024-03-12 13:40:00,16.05,16.08,16.04,16.07,186989.0,16.05,16.08,16.04,16.07,186989.0
2024-03-12 13:45:00,16.07,16.08,16.06,16.07,200724.0,16.07,16.08,16.06,16.07,200724.0
2024-03-12 13:50:00,16.07,16.08,16.05,16.07,238976.0,16.07,16.08,16.05,16.07,238976.0
2024-03-12 13:55:00,16.07,16.09,16.06,16.09,118220.0,16.07,16.09,16.06,16.09,118220.0
2024-03-12 14:00:00,16.09,16.09,16.07,16.09,136335.0,16.09,16.09,16.07,16.09,136335.0
2024-03-12 14:05:00,16.09,16.11,16.08,16.11,249628.0,16.09,16.11,16.08,16.11,249628.0
2024-03-12 14:10:00,16.11,16.15,16.11,16.15,331205.0,16.11,16.15,16.11,16.15,331205.0
2024-03-12 14:15:00,16.15,16.23,16.15,16.21,636818.0,16.15,16.23,16.15,16.21,636818.0
2024-03-12 14:20:00,16.21,16.22,16.16,16.19,318943.0,16.21,16.22,16.16,16.19,318943.0
2024-03-12 14:25:00,16.19,16.19,16.16,16.18,183593.0,16.19,16.19,16.16,16.18,183593.0
2024-03-12 14:30:00,16.17,16.18,16.14,16.16,285583.0,16.17,16.18,16.14,16.16,285583.0
2024-03-12 14:35:00,16.16,16.18,16.15,16.17,89176.0,16.16,16.18,16.15,16.17,89176.0
2024-03-12 14:40:00,16.17,16.17,16.14,16.16,75313.0,16.17,16.17,16.14,16.16,75313.0
2024-03-12 14:45:00,16.15,16.19,16.15,16.18,127820.0,16.15,16.19,16.15,16.18,127820.0
2024-03-12 14:50:00,16.17,16.19,16.16,16.18,131985.0,16.17,16.19,16.16,16.18,131985.0
2024-03-12 14:55:00,16.18,16.19,16.17,16.18,155514.0,16.18,16.19,16.17,16.18,155514.0
2024-03-12 15:00:00,16.18,16.21,16.17,16.21,197649.0,16.18,16.21,16.17,16.21,197649.0
2024-03-12 15:05:00,16.21,16.21,16.18,16.19,93330.0,16.21,16.21,16.18,16.19,93330.0
2024-03-12 15:10:00,16.19,16.21,16.18,16.2,136007.0,16.19,16.21,16.18,16.2,136007.0
2024-03-12 15:15:00,16.21,16.21,16.13,16.16,344043.0,16.21,16.21,16.13,16.16,344043.0
2024-03-12 15:20:00,16.16,16.18,16.15,16.18,166412.0,16.16,16.18,16.15,16.18,166412.0
2024-03-12 15:25:00,16.18,16.19,16.15,16.16,190916.0,16.18,16.19,16.15,16.16,190916.0
2024-03-12 15:30:00,16.16,16.17,16.14,16.16,160150.0,16.16,16.17,16.14,16.16,160150.0
2024-03-12 15:35:00,16.16,16.17,16.13,16.15,198100.0,16.16,16.17,16.13,16.15,198100.0
2024-03-12 15:40:00,16.15,16.19,16.14,16.16,310199.0,16.15,16.19,16.14,16.16,310199.0
2024-03-12 15:45:00,16.16,16.21,16.16,16.2,527099.0,16.16,16.21,16.16,16.2,527099.0
2024-03-12 15:50:00,16.21,16.21,16.18,16.2,344618.0,16.21,16.21,16.18,16.2,344618.0
2024-03-12 15:55:00,16.21,16.24,16.2,16.24,1150794.0,16.21,16.24,16.2,16.24,1150794.0
2024-03-13 09:30:00,16.4,16.67,16.35,16.59,1671175.0,16.4,16.67,16.35,16.59,1671175.0
2024-03-13 09:35:00,16.59,16.67,16.56,16.66,895214.0,16.59,16.67,16.56,16.66,895214.0
2024-03-13 09:40:00,16.66,16.76,16.65,16.66,790979.0,16.66,16.76,16.65,16.66,790979.0
2024-03-13 09:45:00,16.66,16.71,16.62,16.67,438576.0,16.66,16.71,16.62,16.67,438576.0
2024-03-13 09:50:00,16.66,16.76,16.63,16.75,958073.0,16.66,16.76,16.63,16.75,958073.0
2024-03-13 09:55:00,16.74,16.84,16.73,16.83,919052.0,16.74,16.84,16.73,16.83,919052.0
2024-03-13 10:00:00,16.84,16.84,16.68,16.69,537403.0,16.84,16.84,16.68,16.69,537403.0
2024-03-13 10:05:00,16.68,16.72,16.67,16.71,452906.0,16.68,16.72,16.67,16.71,452906.0
2024-03-13 10:10:00,16.71,16.8,16.69,16.78,591502.0,16.71,16.8,16.69,16.78,591502.0
2024-03-13 10:15:00,16.78,16.79,16.73,16.74,362800.0,16.78,16.79,16.73,16.74,362800.0
2024-03-13 10:20:00,16.74,16.76,16.7,16.71,257281.0,16.74,16.76,16.7,16.71,257281.0
2024-03-13 10:25:00,16.71,16.72,16.68,16.71,438613.0,16.71,16.72,16.68,16.71,438613.0
2024-03-13 10:30:00,16.7,16.75,16.68,16.72,336645.0,16.7,16.75,16.68,16.72,336645.0
2024-03-13 10:35:00,16.71,16.73,16.7,16.7,140257.0,16.71,16.73,16.7,16.7,140257.0
2024-03-13 10:40:00,16.7,16.72,16.69,16.71,153566.0,16.7,16.72,16.69,16.71,153566.0
2024-03-13 10:45:00,16.71,16.74,16.69,16.71,243259.0,16.71,16.74,16.69,16.71,243259.0
2024-03-13 10:50:00,16.71,16.71,16.65,16.66,304947.0,16.71,16.71,16.65,16.66,304947.0
2024-03-13 10:55:00,16.66,16.74,16.66,16.72,518360.0,16.66,16.74,16.66,16.72,518360.0
2024-03-13 11:00:00,16.72,16.77,16.72,16.76,304991.0,16.72,16.77,16.72,16.76,304991.0
2024-03-13 11:05:00,16.77,16.83,16.76,16.8,581007.0,16.77,16.83,16.76,16.8,581007.0
2024-03-13 11:10:00,16.81,16.82,16.77,16.78,262727.0,16.81,16.82,16.77,16.78,262727.0
2024-03-13 11:15:00,16.78,16.78,16.73,16.76,270065.0,16.78,16.78,16.73,16.76,270065.0
2024-03-13 11:20:00,16.75,16.79,16.75,16.78,152375.0,16.75,16.79,16.75,16.78,152375.0
2024-03-13 11:25:00,16.79,16.8,16.77,16.8,273816.0,16.79,16.8,16.77,16.8,273816.0
2024-03-13 11:30:00,16.8,16.88,16.79,16.86,576497.0,16.8,16.88,16.79,16.86,576497.0
2024-03-13 11:35:00,16.86,16.89,16.83,16.88,319361.0,16.86,16.89,16.83,16.88,319361.0
2024-03-13 11:40:00,16.89,16.89,16.86,16.87,329118.0,16.89,16.89,16.86,16.87,329118.0
2024-03-13 11:45:00,16.87,16.87,16.83,16.84,262334.0,16.87,16.87,16.83,16.84,262334.0
2024-03-13 11:50:00,16.85,16.86,16.83,16.86,237401.0,16.85,16.86,16.83,16.86,237401.0
2024-03-13 11:55:00,16.86,16.89,16.85,16.88,332554.0,16.86,16.89,16.85,16.88,332554.0
2024-03-13 12:00:00,16.88,16.9,16.85,16.86,289730.0,16.88,16.9,16.85,16.86,289730.0
2024-03-13 12:05:00,16.86,16.86,16.84,16.85,207277.0,16.86,16.86,16.84,16.85,207277.0
2024-03-13 12:10:00,16.86,16.86,16.84,16.86,109995.0,16.86,16.86,16.84,16.86,109995.0
2024-03-13 12:15:00,16.85,16.86,16.83,16.85,408739.0,16.85,16.86,16.83,16.85,408739.0
2024-03-13 12:20:00,16.84,16.88,16.84,16.88,273153.0,16.84,16.88,16.84,16.88,273153.0
2024-03-13 12:25:00,16.88,16.89,16.84,16.84,333013.0,16.88,16.89,16.84,16.84,333013.0
2024-03-13 12:30:00,16.84,16.85,16.77,16.82,502178.0,16.84,16.85,16.77,16.82,502178.0
2024-03-13 12:35:00,16.82,16.83,16.79,16.82,198458.0,16.82,16.83,16.79,16.82,198458.0
2024-03-13 12:40:00,16.82,16.82,16.76,16.79,267996.0,16.82,16.82,16.76,16.79,267996.0
2024-03-13 12:45:00,16.79,16.8,16.76,16.78,139725.0,16.79,16.8,16.76,16.78,139725.0
2024-03-13 12:50:00,16.79,16.85,16.77,16.83,380621.0,16.79,16.85,16.77,16.83,380621.0
2024-03-13 12:55:00,16.84,16.84,16.81,16.83,183036.0,16.84,16.84,16.81,16.83,183036.0
2024-03-13 13:00:00,16.83,16.87,16.82,16.87,271706.0,16.83,16.87,16.82,16.87,271706.0
2024-03-13 13:05:00,16.87,16.94,16.86,16.94,290603.0,16.87,16.94,16.86,16.94,290603.0
2024-03-13 13:10:00,16.94,16.94,16.9,16.91,217387.0,16.94,16.94,16.9,16.91,217387.0
2024-03-13 13:15:00,16.91,16.91,16.84,16.85,240140.0,16.91,16.91,16.84,16.85,240140.0
2024-03-13 13:20:00,16.85,16.88,16.84,16.85,172124.0,16.85,16.88,16.84,16.85,172124.0
2024-03-13 13:25:00,16.86,16.87,16.85,16.86,142635.0,16.86,16.87,16.85,16.86,142635.0
2024-03-13 13:30:00,16.86,16.87,16.82,16.83,195983.0,16.86,16.87,16.82,16.83,195983.0
2024-03-13 13:35:00,16.83,16.84,16.79,16.8,133225.0,16.83,16.84,16.79,16.8,133225.0
2024-03-13 13:40:00,16.8,16.8,16.75,16.76,253652.0,16.8,16.8,16.75,16.76,253652.0
2024-03-13 13:45:00,16.76,16.81,16.75,16.8,191272.0,16.76,16.81,16.75,16.8,191272.0
2024-03-13 13:50:00,16.8,16.81,16.77,16.8,234607.0,16.8,16.81,16.77,16.8,234607.0
2024-03-13 13:55:00,16.79,16.81,16.74,16.74,279359.0,16.79,16.81,16.74,16.74,279359.0
2024-03-13 14:00:00,16.74,16.76,16.73,16.74,206621.0,16.74,16.76,16.73,16.74,206621.0
2024-03-13 14:05:00,16.75,16.76,16.74,16.76,91491.0,16.75,16.76,16.74,16.76,91491.0
2024-03-13 14:10:00,16.75,16.77,16.75,16.76,145308.0,16.75,16.77,16.75,16.76,145308.0
2024-03-13 14:15:00,16.75,16.78,16.74,16.74,115258.0,16.75,16.78,16.74,16.74,115258.0
2024-03-13 14:20:00,16.74,16.75,16.72,16.72,81719.0,16.74,16.75,16.72,16.72,81719.0
2024-03-13 14:25:00,16.72,16.74,16.71,16.73,119652.0,16.72,16.74,16.71,16.73,119652.0
2024-03-13 14:30:00,16.73,16.74,16.71,16.74,245154.0,16.73,16.74,16.71,16.74,245154.0
2024-03-13 14:35:00,16.74,16.75,16.73,16.74,264468.0,16.74,16.75,16.73,16.74,264468.0
2024-03-13 14:40:00,16.73,16.74,16.7,16.7,107482.0,16.73,16.74,16.7,16.7,107482.0
2024-03-13 14:45:00,16.71,16.72,16.67,16.68,167046.0,16.71,16.72,16.67,16.68,167046.0
2024-03-13 14:50:00,16.68,16.69,16.66,16.68,267572.0,16.68,16.69,16.66,16.68,267572.0
2024-03-13 14:55:00,16.68,16.69,16.62,16.63,341693.0,16.68,16.69,16.62,16.63,341693.0
2024-03-13 15:00:00,16.63,16.64,16.62,16.64,144572.0,16.63,16.64,16.62,16.64,144572.0
2024-03-13 15:05:00,16.64,16.67,16.63,16.67,256305.0,16.64,16.67,16.63,16.67,256305.0
2024-03-13 15:10:00,16.66,16.67,16.64,16.64,134071.0,16.66,16.67,16.64,16.64,134071.0
2024-03-13 15:15:00,16.64,16.68,16.63,16.65,313292.0,16.64,16.68,16.63,16.65,313292.0
2024-03-13 15:20:00,16.65,16.67,16.64,16.64,168256.0,16.65,16.67,16.64,16.64,168256.0
2024-03-13 15:25:00,16.64,16.65,16.58,16.61,397199.0,16.64,16.65,16.58,16.61,397199.0
2024-03-13 15:30:00,16.61,16.64,16.6,16.61,222445.0,16.61,16.64,16.6,16.61,222445.0
2024-03-13 15:35:00,16.6,16.63,16.59,16.62,324757.0,16.6,16.63,16.59,16.62,324757.0
2024-03-13 15:40:00,16.62,16.63,16.61,16.62,257472.0,16.62,16.63,16.61,16.62,257472.0
2024-03-13 15:45:00,16.63,16.64,16.61,16.63,392633.0,16.63,16.64,16.61,16.63,392633.0
2024-03-13 15:50:00,16.62,16.63,16.59,16.63,727949.0,16.62,16.63,16.59,16.63,727949.0
2024-03-13 15:55:00,16.63,16.67,16.62,16.65,1174915.0,16.63,16.67,16.62,16.65,1174915.0
2024-03-14 09:30:00,16.54,16.62,16.45,16.45,995878.0,16.54,16.62,16.45,16.45,995878.0
2024-03-14 09:35:00,16.46,16.48,16.38,16.46,758555.0,16.46,16.48,16.38,16.46,758555.0
2024-03-14 09:40:00,16.46,16.47,16.37,16.45,525443.0,16.46,16.47,16.37,16.45,525443.0
2024-03-14 09:45:00,16.45,16.54,16.44,16.47,550764.0,16.45,16.54,16.44,16.47,550764.0
2024-03-14 09:50:00,16.47,16.49,16.34,16.39,668941.0,16.47,16.49,16.34,16.39,668941.0
2024-03-14 09:55:00,16.39,16.46,16.37,16.43,358032.0,16.39,16.46,16.37,16.43,358032.0
2024-03-14 10:00:00,16.43,16.48,16.37,16.46,330120.0,16.43,16.48,16.37,16.46,330120.0
2024-03-14 10:05:00,16.47,16.51,16.42,16.5,334266.0,16.47,16.51,16.42,16.5,334266.0
2024-03-14 10:10:00,16.5,16.53,16.46,16.47,410951.0,16.5,16.53,16.46,16.47,410951.0
2024-03-14 10:15:00,16.48,16.5,16.44,16.45,224286.0,16.48,16.5,16.44,16.45,224286.0
2024-03-14 10:20:00,16.46,16.52,16.45,16.48,299240.0,16.46,16.52,16.45,16.48,299240.0
2024-03-14 10:25:00,16.49,16.52,16.37,16.38,548429.0,16.49,16.52,16.37,16.38,548429.0
2024-03-14 10:30:00,16.38,16.44,16.37,16.41,238402.0,16.38,16.44,16.37,16.41,238402.0
2024-03-14 10:35:00,16.41,16.43,16.39,16.39,136709.0,16.41,16.43,16.39,16.39,136709.0
2024-03-14 10:40:00,16.39,16.44,16.38,16.41,194239.0,16.39,16.44,16.38,16.41,194239.0
2024-03-14 10:45:00,16.41,16.44,16.37,16.38,273875.0,16.41,16.44,16.37,16.38,273875.0
2024-03-14 10:50:00,16.37,16.4,16.37,16.39,193085.0,16.37,16.4,16.37,16.39,193085.0
2024-03-14 10:55:00,16.39,16.42,16.38,16.41,135756.0,16.39,16.42,16.38,16.41,135756.0
2024-03-14 11:00:00,16.41,16.44,16.39,16.43,173957.0,16.41,16.44,16.39,16.43,173957.0
2024-03-14 11:05:00,16.44,16.44,16.38,16.38,216280.0,16.44,16.44,16.38,16.38,216280.0
2024-03-14 11:10:00,16.39,16.41,16.37,16.38,147786.0,16.39,16.41,16.37,16.38,147786.0
2024-03-14 11:15:00,16.38,16.42,16.38,16.41,195079.0,16.38,16.42,16.38,16.41,195079.0
2024-03-14 11:20:00,16.41,16.41,16.37,16.39,227982.0,16.41,16.41,16.37,16.39,227982.0
2024-03-14 11:25:00,16.38,16.39,16.35,16.36,154287.0,16.38,16.39,16.35,16.36,154287.0
2024-03-14 11:30:00,16.35,16.37,16.3,16.36,316013.0,16.35,16.37,16.3,16.36,316013.0
2024-03-14 11:35:00,16.35,16.39,16.35,16.37,217676.0,16.35,16.39,16.35,16.37,217676.0
2024-03-14 11:40:00,16.37,16.41,16.37,16.4,314136.0,16.37,16.41,16.37,16.4,314136.0
2024-03-14 11:45:00,16.4,16.41,16.39,16.39,150648.0,16.4,16.41,16.39,16.39,150648.0
2024-03-14 11:50:00,16.39,16.43,16.38,16.38,203357.0,16.39,16.43,16.38,16.38,203357.0
2024-03-14 11:55:00,16.38,16.41,16.38,16.39,185726.0,16.38,16.41,16.38,16.39,185726.0
2024-03-14 12:00:00,16.39,16.41,16.39,16.39,94622.0,16.39,16.41,16.39,16.39,94622.0
2024-03-14 12:05:00,16.4,16.41,16.37,16.38,153815.0,16.4,16.41,16.37,16.38,153815.0
2024-03-14 12:10:00,16.37,16.41,16.37,16.39,207042.0,16.37,16.41,16.37,16.39,207042.0
2024-03-14 12:15:00,16.38,16.39,16.34,16.34,205924.0,16.38,16.39,16.34,16.34,205924.0
2024-03-14 12:20:00,16.34,16.35,16.32,16.32,123385.0,16.34,16.35,16.32,16.32,123385.0
2024-03-14 12:25:00,16.33,16.34,16.3,16.3,150138.0,16.33,16.34,16.3,16.3,150138.0
2024-03-14 12:30:00,16.3,16.37,16.3,16.37,202080.0,16.3,16.37,16.3,16.37,202080.0
2024-03-14 12:35:00,16.37,16.39,16.34,16.34,272903.0,16.37,16.39,16.34,16.34,272903.0
2024-03-14 12:40:00,16.34,16.35,16.33,16.33,54937.0,16.34,16.35,16.33,16.33,54937.0
2024-03-14 12:45:00,16.33,16.36,16.33,16.35,109224.0,16.33,16.36,16.33,16.35,109224.0
2024-03-14 12:50:00,16.34,16.36,16.31,16.32,172937.0,16.34,16.36,16.31,16.32,172937.0
2024-03-14 12:55:00,16.31,16.34,16.3,16.34,134544.0,16.31,16.34,16.3,16.34,134544.0
2024-03-14 13:00:00,16.33,16.35,16.32,16.33,74222.0,16.33,16.35,16.32,16.33,74222.0
2024-03-14 13:05:00,16.32,16.33,16.31,16.31,105079.0,16.32,16.33,16.31,16.31,105079.0
2024-03-14 13:10:00,16.32,16.32,16.26,16.28,484207.0,16.32,16.32,16.26,16.28,484207.0
2024-03-14 13:15:00,16.28,16.3,16.25,16.26,163471.0,16.28,16.3,16.25,16.26,163471.0
2024-03-14 13:20:00,16.25,16.27,16.22,16.23,222893.0,16.25,16.27,16.22,16.23,222893.0
2024-03-14 13:25:00,16.23,16.28,16.23,16.25,91659.0,16.23,16.28,16.23,16.25,91659.0
2024-03-14 13:30:00,16.25,16.26,16.23,16.25,100898.0,16.25,16.26,16.23,16.25,100898.0
2024-03-14 13:35:00,16.25,16.27,16.24,16.27,112336.0,16.25,16.27,16.24,16.27,112336.0
2024-03-14 13:40:00,16.27,16.31,16.26,16.3,115688.0,16.27,16.31,16.26,16.3,115688.0
2024-03-14 13:45:00,16.31,16.33,16.29,16.32,104571.0,16.31,16.33,16.29,16.32,104571.0
2024-03-14 13:50:00,16.32,16.33,16.3,16.33,129248.0,16.32,16.33,16.3,16.33,129248.0
2024-03-14 13:55:00,16.33,16.34,16.32,16.34,81019.0,16.33,16.34,16.32,16.34,81019.0
2024-03-14 14:00:00,16.34,16.35,16.33,16.34,103476.0,16.34,16.35,16.33,16.34,103476.0
2024-03-14 14:05:00,16.34,16.35,16.32,16.33,95411.0,16.34,16.35,16.32,16.33,95411.0
2024-03-14 14:10:00,16.34,16.34,16.33,16.34,96867.0,16.34,16.34,16.33,16.34,96867.0
2024-03-14 14:15:00,16.34,16.35,16.33,16.34,54655.0,16.34,16.35,16.33,16.34,54655.0
2024-03-14 14:20:00,16.34,16.35,16.32,16.32,143287.0,16.34,16.35,16.32,16.32,143287.0
2024-03-14 14:25:00,16.32,16.34,16.32,16.34,54808.0,16.32,16.34,16.32,16.34,54808.0
2024-03-14 14:30:00,16.34,16.34,16.31,16.33,177178.0,16.34,16.34,16.31,16.33,177178.0
2024-03-14 14:35:00,16.32,16.33,16.27,16.28,122268.0,16.32,16.33,16.27,16.28,122268.0
2024-03-14 14:40:00,16.29,16.31,16.28,16.3,88192.0,16.29,16.31,16.28,16.3,88192.0
2024-03-14 14:45:00,16.3,16.31,16.28,16.3,73111.0,16.3,16.31,16.28,16.3,73111.0
2024-03-14 14:50:00,16.29,16.33,16.28,16.28,473767.0,16.29,16.33,16.28,16.28,473767.0
2024-03-14 14:55:00,16.29,16.29,16.27,16.28,121888.0,16.29,16.29,16.27,16.28,121888.0
2024-03-14 15:00:00,16.27,16.28,16.24,16.25,225663.0,16.27,16.28,16.24,16.25,225663.0
2024-03-14 15:05:00,16.25,16.26,16.2,16.21,422122.0,16.25,16.26,16.2,16.21,422122.0
2024-03-14 15:10:00,16.21,16.23,16.21,16.22,138755.0,16.21,16.23,16.21,16.22,138755.0
2024-03-14 15:15:00,16.21,16.24,16.21,16.23,149226.0,16.21,16.24,16.21,16.23,149226.0
2024-03-14 15:20:00,16.23,16.24,16.21,16.21,142636.0,16.23,16.24,16.21,16.21,142636.0
2024-03-14 15:25:00,16.21,16.26,16.2,16.25,301345.0,16.21,16.26,16.2,16.25,301345.0
2024-03-14 15:30:00,16.25,16.26,16.2,16.21,363800.0,16.25,16.26,16.2,16.21,363800.0
2024-03-14 15:35:00,16.21,16.21,16.15,16.18,564782.0,16.21,16.21,16.15,16.18,564782.0
2024-03-14 15:40:00,16.17,16.18,16.14,16.14,313060.0,16.17,16.18,16.14,16.14,313060.0
2024-03-14 15:45:00,16.14,16.19,16.14,16.17,488482.0,16.14,16.19,16.14,16.17,488482.0
2024-03-14 15:50:00,16.16,16.22,16.16,16.21,532441.0,16.16,16.22,16.16,16.21,532441.0
2024-03-14 15:55:00,16.22,16.25,16.19,16.2,1330062.0,16.22,16.25,16.19,16.2,1330062.0
2024-03-15 09:30:00,16.19,16.29,16.16,16.21,1229869.0,16.19,16.29,16.16,16.21,1229869.0
2024-03-15 09:35:00,16.21,16.34,16.2,16.29,400476.0,16.21,16.34,16.2,16.29,400476.0
2024-03-15 09:40:00,16.3,16.38,16.27,16.28,282833.0,16.3,16.38,16.27,16.28,282833.0
2024-03-15 09:45:00,16.29,16.29,16.18,16.21,320247.0,16.29,16.29,16.18,16.21,320247.0
2024-03-15 09:50:00,16.21,16.26,16.18,16.21,396416.0,16.21,16.26,16.18,16.21,396416.0
2024-03-15 09:55:00,16.21,16.29,16.2,16.27,254612.0,16.21,16.29,16.2,16.27,254612.0
2024-03-15 10:00:00,16.27,16.29,16.21,16.28,210788.0,16.27,16.29,16.21,16.28,210788.0
2024-03-15 10:05:00,16.28,16.3,16.23,16.27,172614.0,16.28,16.3,16.23,16.27,172614.0
2024-03-15 10:10:00,16.27,16.32,16.26,16.32,191587.0,16.27,16.32,16.26,16.32,191587.0
2024-03-15 10:15:00,16.32,16.33,16.28,16.3,155977.0,16.32,16.33,16.28,16.3,155977.0
2024-03-15 10:20:00,16.3,16.3,16.24,16.27,251288.0,16.3,16.3,16.24,16.27,251288.0
2024-03-15 10:25:00,16.26,16.27,16.24,16.25,84841.0,16.26,16.27,16.24,16.25,84841.0
2024-03-15 10:30:00,16.25,16.26,16.22,16.22,178901.0,16.25,16.26,16.22,16.22,178901.0
2024-03-15 10:35:00,16.22,16.27,16.21,16.25,152058.0,16.22,16.27,16.21,16.25,152058.0
2024-03-15 10:40:00,16.26,16.26,16.24,16.25,66354.0,16.26,16.26,16.24,16.25,66354.0
2024-03-15 10:45:00,16.25,16.3,16.24,16.3,174158.0,16.25,16.3,16.24,16.3,174158.0
2024-03-15 10:50:00,16.29,16.31,16.28,16.3,168462.0,16.29,16.31,16.28,16.3,168462.0
2024-03-15 10:55:00,16.3,16.34,16.29,16.3,237242.0,16.3,16.34,16.29,16.3,237242.0
2024-03-15 11:00:00,16.3,16.31,16.27,16.3,90257.0,16.3,16.31,16.27,16.3,90257.0
2024-03-15 11:05:00,16.3,16.3,16.27,16.28,67799.0,16.3,16.3,16.27,16.28,67799.0
2024-03-15 11:10:00,16.28,16.28,16.25,16.27,78535.0,16.28,16.28,16.25,16.27,78535.0
2024-03-15 11:15:00,16.26,16.3,16.25,16.25,96268.0,16.26,16.3,16.25,16.25,96268.0
2024-03-15 11:20:00,16.25,16.27,16.24,16.26,181451.0,16.25,16.27,16.24,16.26,181451.0
2024-03-15 11:25:00,16.26,16.29,16.25,16.25,110874.0,16.26,16.29,16.25,16.25,110874.0
2024-03-15 11:30:00,16.25,16.27,16.23,16.23,116649.0,16.25,16.27,16.23,16.23,116649.0
2024-03-15 11:35:00,16.24,16.24,16.21,16.21,95082.0,16.24,16.24,16.21,16.21,95082.0
2024-03-15 11:40:00,16.21,16.22,16.2,16.2,85280.0,16.21,16.22,16.2,16.2,85280.0
2024-03-15 11:45:00,16.2,16.21,16.13,16.14,211732.0,16.2,16.21,16.13,16.14,211732.0
2024-03-15 11:50:00,16.13,16.15,16.11,16.12,183400.0,16.13,16.15,16.11,16.12,183400.0
2024-03-15 11:55:00,16.12,16.14,16.11,16.14,133173.0,16.12,16.14,16.11,16.14,133173.0
2024-03-15 12:00:00,16.14,16.15,16.12,16.14,167863.0,16.14,16.15,16.12,16.14,167863.0
2024-03-15 12:05:00,16.14,16.14,16.09,16.1,229780.0,16.14,16.14,16.09,16.1,229780.0
2024-03-15 12:10:00,16.1,16.12,16.09,16.09,187845.0,16.1,16.12,16.09,16.09,187845.0
2024-03-15 12:15:00,16.1,16.13,16.08,16.09,204188.0,16.1,16.13,16.08,16.09,204188.0
2024-03-15 12:20:00,16.08,16.11,16.08,16.09,115740.0,16.08,16.11,16.08,16.09,115740.0
2024-03-15 12:25:00,16.1,16.11,16.09,16.11,118201.0,16.1,16.11,16.09,16.11,118201.0
2024-03-15 12:30:00,16.11,16.12,16.1,16.1,149966.0,16.11,16.12,16.1,16.1,149966.0
2024-03-15 12:35:00,16.11,16.13,16.09,16.13,278569.0,16.11,16.13,16.09,16.13,278569.0
2024-03-15 12:40:00,16.12,16.13,16.09,16.1,129454.0,16.12,16.13,16.09,16.1,129454.0
2024-03-15 12:45:00,16.11,16.15,16.1,16.13,195362.0,16.11,16.15,16.1,16.13,195362.0
2024-03-15 12:50:00,16.12,16.14,16.1,16.1,215325.0,16.12,16.14,16.1,16.1,215325.0
2024-03-15 12:55:00,16.11,16.11,16.08,16.1,159593.0,16.11,16.11,16.08,16.1,159593.0
2024-03-15 13:00:00,16.09,16.1,16.08,16.09,105792.0,16.09,16.1,16.08,16.09,105792.0
2024-03-15 13:05:00,16.08,16.14,16.08,16.14,190056.0,16.08,16.14,16.08,16.14,190056.0
2024-03-15 13:10:00,16.14,16.16,16.13,16.16,109466.0,16.14,16.16,16.13,16.16,109466.0
2024-03-15 13:15:00,16.16,16.18,16.15,16.18,72333.0,16.16,16.18,16.15,16.18,72333.0
2024-03-15 13:20:00,16.17,16.2,16.17,16.2,131435.0,16.17,16.2,16.17,16.2,131435.0
2024-03-15 13:25:00,16.2,16.2,16.18,16.2,100522.0,16.2,16.2,16.18,16.2,100522.0
2024-03-15 13:30:00,16.2,16.21,16.17,16.17,126262.0,16.2,16.21,16.17,16.17,126262.0
2024-03-15 13:35:00,16.18,16.18,16.15,16.17,68911.0,16.18,16.18,16.15,16.17,68911.0
2024-03-15 13:40:00,16.16,16.18,16.16,16.17,105588.0,16.16,16.18,16.16,16.17,105588.0
2024-03-15 13:45:00,16.16,16.17,16.15,16.15,137030.0,16.16,16.17,16.15,16.15,137030.0
2024-03-15 13:50:00,16.15,16.16,16.14,16.16,115127.0,16.15,16.16,16.14,16.16,115127.0
2024-03-15 13:55:00,16.15,16.18,16.15,16.17,79649.0,16.15,16.18,16.15,16.17,79649.0
2024-03-15 14:00:00,16.18,16.18,16.14,16.15,91214.0,16.18,16.18,16.14,16.15,91214.0
2024-03-15 14:05:00,16.15,16.16,16.14,16.14,79338.0,16.15,16.16,16.14,16.14,79338.0
2024-03-15 14:10:00,16.15,16.15,16.11,16.13,134086.0,16.15,16.15,16.11,16.13,134086.0
2024-03-15 14:15:00,16.13,16.14,16.12,16.14,39881.0,16.13,16.14,16.12,16.14,39881.0
2024-03-15 14:20:00,16.14,16.16,16.12,16.13,148187.0,16.14,16.16,16.12,16.13,148187.0
2024-03-15 14:25:00,16.12,16.14,16.12,16.14,110281.0,16.12,16.14,16.12,16.14,110281.0
2024-03-15 14:30:00,16.14,16.15,16.11,16.13,247827.0,16.14,16.15,16.11,16.13,247827.0
2024-03-15 14:35:00,16.13,16.17,16.11,16.16,193620.0,16.13,16.17,16.11,16.16,193620.0
2024-03-15 14:40:00,16.17,16.19,16.16,16.19,123537.0,16.17,16.19,16.16,16.19,123537.0
2024-03-15 14:45:00,16.19,16.19,16.17,16.18,136617.0,16.19,16.19,16.17,16.18,136617.0
2024-03-15 14:50:00,16.17,16.21,16.17,16.21,124187.0,16.17,16.21,16.17,16.21,124187.0
2024-03-15 14:55:00,16.2,16.22,16.2,16.21,120696.0,16.2,16.22,16.2,16.21,120696.0
2024-03-15 15:00:00,16.21,16.22,16.18,16.2,199946.0,16.21,16.22,16.18,16.2,199946.0
2024-03-15 15:05:00,16.2,16.2,16.15,16.16,208462.0,16.2,16.2,16.15,16.16,208462.0
2024-03-15 15:10:00,16.16,16.19,16.15,16.16,214921.0,16.16,16.19,16.15,16.16,214921.0
2024-03-15 15:15:00,16.16,16.17,16.13,16.13,130168.0,16.16,16.17,16.13,16.13,130168.0
2024-03-15 15:20:00,16.14,16.14,16.1,16.12,158292.0,16.14,16.14,16.1,16.12,158292.0
2024-03-15 15:25:00,16.12,16.13,16.1,16.11,272276.0,16.12,16.13,16.1,16.11,272276.0
2024-03-15 15:30:00,16.11,16.13,16.1,16.12,402713.0,16.11,16.13,16.1,16.12,402713.0
2024-03-15 15:35:00,16.12,16.15,16.12,16.13,253892.0,16.12,16.15,16.12,16.13,253892.0
2024-03-15 15:40:00,16.14,16.14,16.12,16.14,181149.0,16.14,16.14,16.12,16.14,181149.0
2024-03-15 15:45:00,16.14,16.22,16.13,16.21,376898.0,16.14,16.22,16.13,16.21,376898.0
2024-03-15 15:50:00,16.21,16.25,16.2,16.23,846411.0,16.21,16.25,16.2,16.23,846411.0
2024-03-15 15:55:00,16.23,16.28,16.23,16.27,1458028.0,16.23,16.28,16.23,16.27,1458028.0
2024-03-18 09:30:00,16.36,16.4,16.29,16.34,594077.0,16.36,16.4,16.29,16.34,594077.0
2024-03-18 09:35:00,16.35,16.43,16.28,16.39,410837.0,16.35,16.43,16.28,16.39,410837.0
2024-03-18 09:40:00,16.39,16.4,16.21,16.21,345047.0,16.39,16.4,16.21,16.21,345047.0
2024-03-18 09:45:00,16.22,16.38,16.12,16.2,416420.0,16.22,16.38,16.12,16.2,416420.0
2024-03-18 09:50:00,16.21,16.28,16.2,16.24,250706.0,16.21,16.28,16.2,16.24,250706.0
2024-03-18 09:55:00,16.23,16.3,16.21,16.29,534759.0,16.23,16.3,16.21,16.29,534759.0
2024-03-18 10:00:00,16.29,16.33,16.25,16.32,277219.0,16.29,16.33,16.25,16.32,277219.0
2024-03-18 10:05:00,16.32,16.43,16.29,16.43,340190.0,16.32,16.43,16.29,16.43,340190.0
2024-03-18 10:10:00,16.43,16.49,16.41,16.43,464873.0,16.43,16.49,16.41,16.43,464873.0
2024-03-18 10:15:00,16.43,16.45,16.36,16.44,741630.0,16.43,16.45,16.36,16.44,741630.0
2024-03-18 10:20:00,16.44,16.49,16.42,16.43,498612.0,16.44,16.49,16.42,16.43,498612.0
2024-03-18 10:25:00,16.42,16.45,16.38,16.38,305156.0,16.42,16.45,16.38,16.38,305156.0
2024-03-18 10:30:00,16.39,16.5,16.37,16.49,370408.0,16.39,16.5,16.37,16.49,370408.0
2024-03-18 10:35:00,16.48,16.52,16.46,16.52,447388.0,16.48,16.52,16.46,16.52,447388.0
2024-03-18 10:40:00,16.51,16.58,16.49,16.55,438451.0,16.51,16.58,16.49,16.55,438451.0
2024-03-18 10:45:00,16.54,16.62,16.54,16.59,607037.0,16.54,16.62,16.54,16.59,607037.0
2024-03-18 10:50:00,16.59,16.63,16.58,16.6,321484.0,16.59,16.63,16.58,16.6,321484.0
2024-03-18 10:55:00,16.61,16.65,16.6,16.64,365217.0,16.61,16.65,16.6,16.64,365217.0
2024-03-18 11:00:00,16.64,16.64,16.6,16.64,264846.0,16.64,16.64,16.6,16.64,264846.0
2024-03-18 11:05:00,16.63,16.64,16.57,16.59,245650.0,16.63,16.64,16.57,16.59,245650.0
2024-03-18 11:10:00,16.58,16.61,16.56,16.57,184224.0,16.58,16.61,16.56,16.57,184224.0
2024-03-18 11:15:00,16.57,16.64,16.56,16.63,248844.0,16.57,16.64,16.56,16.63,248844.0
2024-03-18 11:20:00,16.63,16.64,16.6,16.63,244498.0,16.63,16.64,16.6,16.63,244498.0
2024-03-18 11:25:00,16.63,16.63,16.58,16.6,153970.0,16.63,16.63,16.58,16.6,153970.0
2024-03-18 11:30:00,16.6,16.6,16.53,16.54,428011.0,16.6,16.6,16.53,16.54,428011.0
2024-03-18 11:35:00,16.54,16.56,16.52,16.56,503910.0,16.54,16.56,16.52,16.56,503910.0
2024-03-18 11:40:00,16.56,16.57,16.47,16.48,272644.0,16.56,16.57,16.47,16.48,272644.0
2024-03-18 11:45:00,16.48,16.51,16.46,16.47,187193.0,16.48,16.51,16.46,16.47,187193.0
2024-03-18 11:50:00,16.48,16.49,16.43,16.44,178882.0,16.48,16.49,16.43,16.44,178882.0
2024-03-18 11:55:00,16.43,16.48,16.42,16.48,196307.0,16.43,16.48,16.42,16.48,196307.0
2024-03-18 12:00:00,16.48,16.48,16.45,16.47,127072.0,16.48,16.48,16.45,16.47,127072.0
2024-03-18 12:05:00,16.48,16.49,16.43,16.44,335535.0,16.48,16.49,16.43,16.44,335535.0
2024-03-18 12:10:00,16.44,16.45,16.39,16.45,239865.0,16.44,16.45,16.39,16.45,239865.0
2024-03-18 12:15:00,16.45,16.47,16.42,16.46,160236.0,16.45,16.47,16.42,16.46,160236.0
2024-03-18 12:20:00,16.45,16.46,16.44,16.45,131586.0,16.45,16.46,16.44,16.45,131586.0
2024-03-18 12:25:00,16.44,16.45,16.36,16.37,186491.0,16.44,16.45,16.36,16.37,186491.0
2024-03-18 12:30:00,16.36,16.4,16.34,16.39,294281.0,16.36,16.4,16.34,16.39,294281.0
2024-03-18 12:35:00,16.39,16.39,16.34,16.35,291466.0,16.39,16.39,16.34,16.35,291466.0
2024-03-18 12:40:00,16.35,16.37,16.34,16.35,187739.0,16.35,16.37,16.34,16.35,187739.0
2024-03-18 12:45:00,16.34,16.35,16.3,16.32,162888.0,16.34,16.35,16.3,16.32,162888.0
2024-03-18 12:50:00,16.32,16.32,16.29,16.29,171763.0,16.32,16.32,16.29,16.29,171763.0
2024-03-18 12:55:00,16.3,16.3,16.26,16.28,112553.0,16.3,16.3,16.26,16.28,112553.0
2024-03-18 13:00:00,16.28,16.3,16.26,16.28,155465.0,16.28,16.3,16.26,16.28,155465.0
2024-03-18 13:05:00,16.28,16.28,16.24,16.25,161182.0,16.28,16.28,16.24,16.25,161182.0
2024-03-18 13:10:00,16.25,16.26,16.21,16.23,521274.0,16.25,16.26,16.21,16.23,521274.0
2024-03-18 13:15:00,16.23,16.23,16.13,16.15,571791.0,16.23,16.23,16.13,16.15,571791.0
2024-03-18 13:20:00,16.16,16.23,16.15,16.23,282770.0,16.16,16.23,16.15,16.23,282770.0
2024-03-18 13:25:00,16.22,16.28,16.22,16.28,307761.0,16.22,16.28,16.22,16.28,307761.0
2024-03-18 13:30:00,16.28,16.28,16.25,16.25,182962.0,16.28,16.28,16.25,16.25,182962.0
2024-03-18 13:35:00,16.25,16.27,16.24,16.27,136404.0,16.25,16.27,16.24,16.27,136404.0
2024-03-18 13:40:00,16.27,16.3,16.26,16.29,98582.0,16.27,16.3,16.26,16.29,98582.0
2024-03-18 13:45:00,16.28,16.3,16.26,16.27,130360.0,16.28,16.3,16.26,16.27,130360.0
2024-03-18 13:50:00,16.26,16.3,16.25,16.29,148578.0,16.26,16.3,16.25,16.29,148578.0
2024-03-18 13:55:00,16.3,16.31,16.29,16.3,112998.0,16.3,16.31,16.29,16.3,112998.0
2024-03-18 14:00:00,16.3,16.3,16.27,16.27,126804.0,16.3,16.3,16.27,16.27,126804.0
2024-03-18 14:05:00,16.27,16.32,16.27,16.31,163589.0,16.27,16.32,16.27,16.31,163589.0
2024-03-18 14:10:00,16.31,16.31,16.28,16.28,158469.0,16.31,16.31,16.28,16.28,158469.0
2024-03-18 14:15:00,16.28,16.3,16.27,16.29,134494.0,16.28,16.3,16.27,16.29,134494.0
2024-03-18 14:20:00,16.29,16.3,16.27,16.29,80839.0,16.29,16.3,16.27,16.29,80839.0
2024-03-18 14:25:00,16.29,16.3,16.27,16.29,109965.0,16.29,16.3,16.27,16.29,109965.0
2024-03-18 14:30:00,16.28,16.31,16.28,16.3,106852.0,16.28,16.31,16.28,16.3,106852.0
2024-03-18 14:35:00,16.3,16.3,16.28,16.29,103614.0,16.3,16.3,16.28,16.29,103614.0
2024-03-18 14:40:00,16.29,16.31,16.26,16.29,267116.0,16.29,16.31,16.26,16.29,267116.0
2024-03-18 14:45:00,16.28,16.34,16.27,16.34,144133.0,16.28,16.34,16.27,16.34,144133.0
2024-03-18 14:50:00,16.34,16.34,16.31,16.32,115953.0,16.34,16.34,16.31,16.32,115953.0
2024-03-18 14:55:00,16.32,16.32,16.3,16.32,64735.0,16.32,16.32,16.3,16.32,64735.0
2024-03-18 15:00:00,16.32,16.33,16.3,16.32,184354.0,16.32,16.33,16.3,16.32,184354.0
2024-03-18 15:05:00,16.32,16.34,16.31,16.34,130899.0,16.32,16.34,16.31,16.34,130899.0
2024-03-18 15:10:00,16.34,16.34,16.3,16.3,148111.0,16.34,16.34,16.3,16.3,148111.0
2024-03-18 15:15:00,16.3,16.31,16.28,16.29,236570.0,16.3,16.31,16.28,16.29,236570.0
2024-03-18 15:20:00,16.29,16.31,16.28,16.3,113462.0,16.29,16.31,16.28,16.3,113462.0
2024-03-18 15:25:00,16.29,16.3,16.26,16.27,200735.0,16.29,16.3,16.26,16.27,200735.0
2024-03-18 15:30:00,16.26,16.28,16.25,16.28,168598.0,16.26,16.28,16.25,16.28,168598.0
2024-03-18 15:35:00,16.27,16.28,16.26,16.28,161239.0,16.27,16.28,16.26,16.28,161239.0
2024-03-18 15:40:00,16.28,16.28,16.24,16.24,260428.0,16.28,16.28,16.24,16.24,260428.0
2024-03-18 15:45:00,16.25,16.25,16.2,16.21,391694.0,16.25,16.25,16.2,16.21,391694.0
2024-03-18 15:50:00,16.21,16.21,16.17,16.18,523486.0,16.21,16.21,16.17,16.18,523486.0
2024-03-18 15:55:00,16.19,16.2,16.15,16.19,945728.0,16.19,16.2,16.15,16.19,945728.0
2024-03-19 09:30:00,16.11,16.2,16.07,16.17,713588.0,16.11,16.2,16.07,16.17,713588.0
2024-03-19 09:35:00,16.16,16.2,16.1,16.13,316910.0,16.16,16.2,16.1,16.13,316910.0
2024-03-19 09:40:00,16.12,16.13,16.0,16.04,607270.0,16.12,16.13,16.0,16.04,607270.0
2024-03-19 09:45:00,16.04,16.05,15.89,15.93,907596.0,16.04,16.05,15.89,15.93,907596.0
2024-03-19 09:50:00,15.93,15.96,15.9,15.92,403030.0,15.93,15.96,15.9,15.92,403030.0
2024-03-19 09:55:00,15.92,16.03,15.9,16.03,430155.0,15.92,16.03,15.9,16.03,430155.0
2024-03-19 10:00:00,16.02,16.05,15.98,16.0,489952.0,16.02,16.05,15.98,16.0,489952.0
2024-03-19 10:05:00,16.0,16.02,15.98,16.0,312294.0,16.0,16.02,15.98,16.0,312294.0
2024-03-19 10:10:00,16.0,16.01,15.96,15.99,605405.0,16.0,16.01,15.96,15.99,605405.0
2024-03-19 10:15:00,15.99,16.0,15.95,15.99,266709.0,15.99,16.0,15.95,15.99,266709.0
2024-03-19 10:20:00,15.98,16.01,15.95,15.97,288819.0,15.98,16.01,15.95,15.97,288819.0
2024-03-19 10:25:00,15.98,16.01,15.97,15.99,164180.0,15.98,16.01,15.97,15.99,164180.0
2024-03-19 10:30:00,15.98,16.02,15.96,16.0,478853.0,15.98,16.02,15.96,16.0,478853.0
2024-03-19 10:35:00,16.0,16.03,15.93,15.95,462500.0,16.0,16.03,15.93,15.95,462500.0
2024-03-19 10:40:00,15.95,15.97,15.93,15.94,323640.0,15.95,15.97,15.93,15.94,323640.0
2024-03-19 10:45:00,15.94,15.97,15.91,15.95,248646.0,15.94,15.97,15.91,15.95,248646.0
2024-03-19 10:50:00,15.95,15.95,15.93,15.94,218964.0,15.95,15.95,15.93,15.94,218964.0
2024-03-19 10:55:00,15.93,15.98,15.92,15.97,166900.0,15.93,15.98,15.92,15.97,166900.0
2024-03-19 11:00:00,15.97,16.01,15.95,15.98,302549.0,15.97,16.01,15.95,15.98,302549.0
2024-03-19 11:05:00,15.98,15.98,15.95,15.98,125072.0,15.98,15.98,15.95,15.98,125072.0
2024-03-19 11:10:00,15.97,15.98,15.95,15.98,130396.0,15.97,15.98,15.95,15.98,130396.0
2024-03-19 11:15:00,15.98,15.98,15.92,15.92,130683.0,15.98,15.98,15.92,15.92,130683.0
2024-03-19 11:20:00,15.92,15.95,15.92,15.93,166935.0,15.92,15.95,15.92,15.93,166935.0
2024-03-19 11:25:00,15.92,15.94,15.91,15.92,129622.0,15.92,15.94,15.91,15.92,129622.0
2024-03-19 11:30:00,15.92,15.95,15.91,15.94,382086.0,15.92,15.95,15.91,15.94,382086.0
2024-03-19 11:35:00,15.94,15.99,15.94,15.97,204252.0,15.94,15.99,15.94,15.97,204252.0
2024-03-19 11:40:00,15.98,15.99,15.97,15.98,103422.0,15.98,15.99,15.97,15.98,103422.0
2024-03-19 11:45:00,15.98,15.98,15.96,15.98,119134.0,15.98,15.98,15.96,15.98,119134.0
2024-03-19 11:50:00,15.97,16.0,15.97,15.98,182787.0,15.97,16.0,15.97,15.98,182787.0
2024-03-19 11:55:00,15.98,16.01,15.97,16.0,153039.0,15.98,16.01,15.97,16.0,153039.0
2024-03-19 12:00:00,16.0,16.01,15.97,15.99,95345.0,16.0,16.01,15.97,15.99,95345.0
2024-03-19 12:05:00,15.99,16.0,15.97,16.0,104458.0,15.99,16.0,15.97,16.0,104458.0
2024-03-19 12:10:00,16.0,16.04,15.99,16.04,165911.0,16.0,16.04,15.99,16.04,165911.0
2024-03-19 12:15:00,16.04,16.04,16.0,16.02,152275.0,16.04,16.04,16.0,16.02,152275.0
2024-03-19 12:20:00,16.02,16.02,15.98,15.99,97603.0,16.02,16.02,15.98,15.99,97603.0
2024-03-19 12:25:00,15.99,16.01,15.98,16.01,230663.0,15.99,16.01,15.98,16.01,230663.0
2024-03-19 12:30:00,16.0,16.02,15.99,16.01,166972.0,16.0,16.02,15.99,16.01,166972.0
2024-03-19 12:35:00,16.02,16.07,16.01,16.03,283473.0,16.02,16.07,16.01,16.03,283473.0
2024-03-19 12:40:00,16.03,16.08,16.03,16.07,194558.0,16.03,16.08,16.03,16.07,194558.0
2024-03-19 12:45:00,16.07,16.09,16.06,16.07,166673.0,16.07,16.09,16.06,16.07,166673.0
2024-03-19 12:50:00,16.07,16.07,16.05,16.07,113159.0,16.07,16.07,16.05,16.07,113159.0
2024-03-19 12:55:00,16.07,16.07,16.01,16.02,147833.0,16.07,16.07,16.01,16.02,147833.0
2024-03-19 13:00:00,16.02,16.06,16.0,16.02,284595.0,16.02,16.06,16.0,16.02,284595.0
2024-03-19 13:05:00,16.01,16.02,15.99,16.0,92331.0,16.01,16.02,15.99,16.0,92331.0
2024-03-19 13:10:00,16.0,16.02,15.99,16.02,239516.0,16.0,16.02,15.99,16.02,239516.0
2024-03-19 13:15:00,16.02,16.03,16.0,16.03,156400.0,16.02,16.03,16.0,16.03,156400.0
2024-03-19 13:20:00,16.03,16.05,16.01,16.02,218376.0,16.03,16.05,16.01,16.02,218376.0
2024-03-19 13:25:00,16.02,16.03,16.0,16.01,132037.0,16.02,16.03,16.0,16.01,132037.0
2024-03-19 13:30:00,16.01,16.05,16.0,16.04,143699.0,16.01,16.05,16.0,16.04,143699.0
2024-03-19 13:35:00,16.05,16.06,16.03,16.05,92661.0,16.05,16.06,16.03,16.05,92661.0
2024-03-19 13:40:00,16.05,16.06,16.04,16.05,62479.0,16.05,16.06,16.04,16.05,62479.0
2024-03-19 13:45:00,16.05,16.05,16.02,16.05,122038.0,16.05,16.05,16.02,16.05,122038.0
2024-03-19 13:50:00,16.04,16.06,16.04,16.06,152341.0,16.04,16.06,16.04,16.06,152341.0
2024-03-19 13:55:00,16.06,16.09,16.05,16.09,94710.0,16.06,16.09,16.05,16.09,94710.0
2024-03-19 14:00:00,16.08,16.09,16.03,16.04,227106.0,16.08,16.09,16.03,16.04,227106.0
2024-03-19 14:05:00,16.04,16.05,16.01,16.03,237616.0,16.04,16.05,16.01,16.03,237616.0
2024-03-19 14:10:00,16.04,16.07,16.03,16.07,136279.0,16.04,16.07,16.03,16.07,136279.0
2024-03-19 14:15:00,16.07,16.07,16.04,16.06,124170.0,16.07,16.07,16.04,16.06,124170.0
2024-03-19 14:20:00,16.05,16.08,16.05,16.07,90880.0,16.05,16.08,16.05,16.07,90880.0
2024-03-19 14:25:00,16.07,16.09,16.07,16.08,97704.0,16.07,16.09,16.07,16.08,97704.0
2024-03-19 14:30:00,16.08,16.09,16.07,16.08,123491.0,16.08,16.09,16.07,16.08,123491.0
2024-03-19 14:35:00,16.08,16.08,16.06,16.07,88594.0,16.08,16.08,16.06,16.07,88594.0
2024-03-19 14:40:00,16.07,16.09,16.06,16.09,76627.0,16.07,16.09,16.06,16.09,76627.0
2024-03-19 14:45:00,16.09,16.09,16.06,16.07,79836.0,16.09,16.09,16.06,16.07,79836.0
2024-03-19 14:50:00,16.07,16.09,16.06,16.07,156330.0,16.07,16.09,16.06,16.07,156330.0
2024-03-19 14:55:00,16.07,16.08,16.05,16.05,192156.0,16.07,16.08,16.05,16.05,192156.0
2024-03-19 15:00:00,16.05,16.06,16.04,16.05,223836.0,16.05,16.06,16.04,16.05,223836.0
2024-03-19 15:05:00,16.05,16.06,16.04,16.05,79108.0,16.05,16.06,16.04,16.05,79108.0
2024-03-19 15:10:00,16.04,16.05,16.03,16.03,124064.0,16.04,16.05,16.03,16.03,124064.0
2024-03-19 15:15:00,16.04,16.05,16.02,16.05,115969.0,16.04,16.05,16.02,16.05,115969.0
2024-03-19 15:20:00,16.05,16.05,16.03,16.04,127495.0,16.05,16.05,16.03,16.04,127495.0
2024-03-19 15:25:00,16.03,16.04,16.02,16.04,168179.0,16.03,16.04,16.02,16.04,168179.0
2024-03-19 15:30:00,16.04,16.05,16.02,16.05,164552.0,16.04,16.05,16.02,16.05,164552.0
2024-03-19 15:35:00,16.05,16.08,16.04,16.07,273876.0,16.05,16.08,16.04,16.07,273876.0
2024-03-19 15:40:00,16.07,16.09,16.06,16.09,243186.0,16.07,16.09,16.06,16.09,243186.0
2024-03-19 15:45:00,16.08,16.09,16.05,16.06,352060.0,16.08,16.09,16.05,16.06,352060.0
2024-03-19 15:50:00,16.05,16.07,16.03,16.05,521517.0,16.05,16.07,16.03,16.05,521517.0
2024-03-19 15:55:00,16.05,16.09,16.05,16.07,1058256.0,16.05,16.09,16.05,16.07,1058256.0
2024-03-20 09:30:00,16.08,16.14,16.04,16.09,454432.0,16.08,16.14,16.04,16.09,454432.0
2024-03-20 09:35:00,16.09,16.15,16.08,16.13,181684.0,16.09,16.15,16.08,16.13,181684.0
2024-03-20 09:40:00,16.13,16.2,16.12,16.2,328639.0,16.13,16.2,16.12,16.2,328639.0
2024-03-20 09:45:00,16.2,16.22,16.12,16.17,427173.0,16.2,16.22,16.12,16.17,427173.0
2024-03-20 09:50:00,16.17,16.17,16.11,16.16,146277.0,16.17,16.17,16.11,16.16,146277.0
2024-03-20 09:55:00,16.16,16.19,16.13,16.14,125625.0,16.16,16.19,16.13,16.14,125625.0
2024-03-20 10:00:00,16.15,16.17,16.12,16.16,113016.0,16.15,16.17,16.12,16.16,113016.0
2024-03-20 10:05:00,16.17,16.24,16.16,16.21,392204.0,16.17,16.24,16.16,16.21,392204.0
2024-03-20 10:10:00,16.21,16.22,16.17,16.18,131539.0,16.21,16.22,16.17,16.18,131539.0
2024-03-20 10:15:00,16.18,16.23,16.18,16.21,143825.0,16.18,16.23,16.18,16.21,143825.0
2024-03-20 10:20:00,16.21,16.27,16.21,16.27,233708.0,16.21,16.27,16.21,16.27,233708.0
2024-03-20 10:25:00,16.27,16.28,16.25,16.27,237923.0,16.27,16.28,16.25,16.27,237923.0
2024-03-20 10:30:00,16.28,16.3,16.27,16.29,255382.0,16.28,16.3,16.27,16.29,255382.0
2024-03-20 10:35:00,16.29,16.29,16.24,16.27,449512.0,16.29,16.29,16.24,16.27,449512.0
2024-03-20 10:40:00,16.27,16.27,16.23,16.25,313285.0,16.27,16.27,16.23,16.25,313285.0
2024-03-20 10:45:00,16.25,16.29,16.25,16.27,234983.0,16.25,16.29,16.25,16.27,234983.0
2024-03-20 10:50:00,16.26,16.34,16.26,16.34,529420.0,16.26,16.34,16.26,16.34,529420.0
2024-03-20 10:55:00,16.33,16.37,16.32,16.35,379144.0,16.33,16.37,16.32,16.35,379144.0
2024-03-20 11:00:00,16.34,16.35,16.31,16.32,217045.0,16.34,16.35,16.31,16.32,217045.0
2024-03-20 11:05:00,16.32,16.33,16.31,16.32,344958.0,16.32,16.33,16.31,16.32,344958.0
2024-03-20 11:10:00,16.32,16.38,16.31,16.37,263954.0,16.32,16.38,16.31,16.37,263954.0
2024-03-20 11:15:00,16.37,16.39,16.35,16.38,215341.0,16.37,16.39,16.35,16.38,215341.0
2024-03-20 11:20:00,16.39,16.41,16.37,16.38,262222.0,16.39,16.41,16.37,16.38,262222.0
2024-03-20 11:25:00,16.38,16.38,16.33,16.38,225144.0,16.38,16.38,16.33,16.38,225144.0
2024-03-20 11:30:00,16.38,16.39,16.36,16.39,284876.0,16.38,16.39,16.36,16.39,284876.0
2024-03-20 11:35:00,16.39,16.4,16.37,16.38,312076.0,16.39,16.4,16.37,16.38,312076.0
2024-03-20 11:40:00,16.38,16.45,16.38,16.45,395936.0,16.38,16.45,16.38,16.45,395936.0
2024-03-20 11:45:00,16.45,16.46,16.42,16.43,236519.0,16.45,16.46,16.42,16.43,236519.0
2024-03-20 11:50:00,16.43,16.44,16.4,16.41,179712.0,16.43,16.44,16.4,16.41,179712.0
2024-03-20 11:55:00,16.4,16.43,16.4,16.43,191146.0,16.4,16.43,16.4,16.43,191146.0
2024-03-20 12:00:00,16.43,16.46,16.42,16.45,157310.0,16.43,16.46,16.42,16.45,157310.0
2024-03-20 12:05:00,16.46,16.47,16.45,16.46,152661.0,16.46,16.47,16.45,16.46,152661.0
2024-03-20 12:10:00,16.46,16.47,16.44,16.47,178901.0,16.46,16.47,16.44,16.47,178901.0
2024-03-20 12:15:00,16.47,16.54,16.46,16.54,312572.0,16.47,16.54,16.46,16.54,312572.0
2024-03-20 12:20:00,16.54,16.54,16.52,16.53,223552.0,16.54,16.54,16.52,16.53,223552.0
2024-03-20 12:25:00,16.52,16.53,16.49,16.52,228477.0,16.52,16.53,16.49,16.52,228477.0
2024-03-20 12:30:00,16.52,16.52,16.48,16.52,361876.0,16.52,16.52,16.48,16.52,361876.0
2024-03-20 12:35:00,16.51,16.53,16.47,16.47,234592.0,16.51,16.53,16.47,16.47,234592.0
2024-03-20 12:40:00,16.47,16.48,16.4,16.41,421671.0,16.47,16.48,16.4,16.41,421671.0
2024-03-20 12:45:00,16.41,16.42,16.36,16.4,418983.0,16.41,16.42,16.36,16.4,418983.0
2024-03-20 12:50:00,16.4,16.4,16.33,16.35,346688.0,16.4,16.4,16.33,16.35,346688.0
2024-03-20 12:55:00,16.35,16.4,16.35,16.37,214718.0,16.35,16.4,16.35,16.37,214718.0
2024-03-20 13:00:00,16.37,16.38,16.33,16.35,243872.0,16.37,16.38,16.33,16.35,243872.0
2024-03-20 13:05:00,16.34,16.35,16.31,16.31,133548.0,16.34,16.35,16.31,16.31,133548.0
2024-03-20 13:10:00,16.32,16.35,16.31,16.34,119358.0,16.32,16.35,16.31,16.34,119358.0
2024-03-20 13:15:00,16.33,16.37,16.33,16.37,195724.0,16.33,16.37,16.33,16.37,195724.0
2024-03-20 13:20:00,16.36,16.37,16.33,16.34,141295.0,16.36,16.37,16.33,16.34,141295.0
2024-03-20 13:25:00,16.33,16.35,16.31,16.32,201801.0,16.33,16.35,16.31,16.32,201801.0
2024-03-20 13:30:00,16.31,16.35,16.31,16.34,166316.0,16.31,16.35,16.31,16.34,166316.0
2024-03-20 13:35:00,16.34,16.35,16.32,16.33,82216.0,16.34,16.35,16.32,16.33,82216.0
2024-03-20 13:40:00,16.32,16.35,16.32,16.35,95671.0,16.32,16.35,16.32,16.35,95671.0
2024-03-20 13:45:00,16.35,16.39,16.34,16.37,112786.0,16.35,16.39,16.34,16.37,112786.0
2024-03-20 13:50:00,16.38,16.39,16.37,16.38,154053.0,16.38,16.39,16.37,16.38,154053.0
2024-03-20 13:55:00,16.38,16.39,16.37,16.38,122736.0,16.38,16.39,16.37,16.38,122736.0
2024-03-20 14:00:00,16.38,16.52,16.37,16.52,1130043.0,16.38,16.52,16.37,16.52,1130043.0
2024-03-20 14:05:00,16.52,16.58,16.49,16.5,603208.0,16.52,16.58,16.49,16.5,603208.0
2024-03-20 14:10:00,16.5,16.54,16.47,16.48,335705.0,16.5,16.54,16.47,16.48,335705.0
2024-03-20 14:15:00,16.49,16.49,16.42,16.44,205233.0,16.49,16.49,16.42,16.44,205233.0
2024-03-20 14:20:00,16.43,16.48,16.43,16.47,165678.0,16.43,16.48,16.43,16.47,165678.0
2024-03-20 14:25:00,16.47,16.53,16.46,16.52,172186.0,16.47,16.53,16.46,16.52,172186.0
2024-03-20 14:30:00,16.52,16.54,16.42,16.42,334863.0,16.52,16.54,16.42,16.42,334863.0
2024-03-20 14:35:00,16.42,16.55,16.4,16.55,250457.0,16.42,16.55,16.4,16.55,250457.0
2024-03-20 14:40:00,16.55,16.62,16.53,16.57,569104.0,16.55,16.62,16.53,16.57,569104.0
2024-03-20 14:45:00,16.58,16.68,16.58,16.68,581610.0,16.58,16.68,16.58,16.68,581610.0
2024-03-20 14:50:00,16.67,16.71,16.64,16.69,703574.0,16.67,16.71,16.64,16.69,703574.0
2024-03-20 14:55:00,16.69,16.73,16.66,16.67,476258.0,16.69,16.73,16.66,16.67,476258.0
2024-03-20 15:00:00,16.67,16.72,16.67,16.68,419142.0,16.67,16.72,16.67,16.68,419142.0
2024-03-20 15:05:00,16.68,16.77,16.68,16.75,639689.0,16.68,16.77,16.68,16.75,639689.0
2024-03-20 15:10:00,16.75,16.78,16.72,16.73,386694.0,16.75,16.78,16.72,16.73,386694.0
2024-03-20 15:15:00,16.73,16.74,16.7,16.73,604290.0,16.73,16.74,16.7,16.73,604290.0
2024-03-20 15:20:00,16.73,16.74,16.69,16.71,298613.0,16.73,16.74,16.69,16.71,298613.0
2024-03-20 15:25:00,16.71,16.75,16.7,16.73,416183.0,16.71,16.75,16.7,16.73,416183.0
2024-03-20 15:30:00,16.73,16.8,16.72,16.76,774311.0,16.73,16.8,16.72,16.76,774311.0
2024-03-20 15:35:00,16.76,16.76,16.69,16.71,434472.0,16.76,16.76,16.69,16.71,434472.0
2024-03-20 15:40:00,16.71,16.75,16.7,16.74,318457.0,16.71,16.75,16.7,16.74,318457.0
2024-03-20 15:45:00,16.73,16.76,16.72,16.73,613342.0,16.73,16.76,16.72,16.73,613342.0
2024-03-20 15:50:00,16.73,16.8,16.72,16.79,799849.0,16.73,16.8,16.72,16.79,799849.0
2024-03-20 15:55:00,16.79,16.85,16.78,16.84,1573215.0,16.79,16.85,16.78,16.84,1573215.0
2024-03-21 09:30:00,17.07,17.28,17.07,17.17,1854302.0,17.07,17.28,17.07,17.17,1854302.0
2024-03-21 09:35:00,17.18,17.24,17.12,17.14,698107.0,17.18,17.24,17.12,17.14,698107.0
2024-03-21 09:40:00,17.15,17.25,17.14,17.18,627924.0,17.15,17.25,17.14,17.18,627924.0
2024-03-21 09:45:00,17.18,17.2,17.11,17.12,616314.0,17.18,17.2,17.11,17.12,616314.0
2024-03-21 09:50:00,17.13,17.22,17.11,17.19,377691.0,17.13,17.22,17.11,17.19,377691.0
2024-03-21 09:55:00,17.2,17.23,17.12,17.14,289186.0,17.2,17.23,17.12,17.14,289186.0
2024-03-21 10:00:00,17.14,17.17,17.11,17.12,612795.0,17.14,17.17,17.11,17.12,612795.0
2024-03-21 10:05:00,17.12,17.14,17.07,17.14,595530.0,17.12,17.14,17.07,17.14,595530.0
2024-03-21 10:10:00,17.14,17.14,17.05,17.1,469613.0,17.14,17.14,17.05,17.1,469613.0
2024-03-21 10:15:00,17.09,17.16,17.09,17.1,652723.0,17.09,17.16,17.09,17.1,652723.0
2024-03-21 10:20:00,17.1,17.2,17.07,17.14,507684.0,17.1,17.2,17.07,17.14,507684.0
2024-03-21 10:25:00,17.14,17.17,17.11,17.12,221290.0,17.14,17.17,17.11,17.12,221290.0
2024-03-21 10:30:00,17.12,17.12,17.05,17.05,368011.0,17.12,17.12,17.05,17.05,368011.0
2024-03-21 10:35:00,17.05,17.12,17.02,17.12,365062.0,17.05,17.12,17.02,17.12,365062.0
2024-03-21 10:40:00,17.12,17.13,17.08,17.1,224113.0,17.12,17.13,17.08,17.1,224113.0
2024-03-21 10:45:00,17.1,17.11,17.04,17.05,192394.0,17.1,17.11,17.04,17.05,192394.0
2024-03-21 10:50:00,17.05,17.05,17.01,17.03,130976.0,17.05,17.05,17.01,17.03,130976.0
2024-03-21 10:55:00,17.03,17.04,17.0,17.03,218689.0,17.03,17.04,17.0,17.03,218689.0
2024-03-21 11:00:00,17.02,17.03,17.0,17.01,218985.0,17.02,17.03,17.0,17.01,218985.0
2024-03-21 11:05:00,17.01,17.04,17.0,17.03,153009.0,17.01,17.04,17.0,17.03,153009.0
2024-03-21 11:10:00,17.03,17.05,17.02,17.04,155451.0,17.03,17.05,17.02,17.04,155451.0
2024-03-21 11:15:00,17.04,17.07,17.03,17.07,156070.0,17.04,17.07,17.03,17.07,156070.0
2024-03-21 11:20:00,17.07,17.09,17.05,17.06,239927.0,17.07,17.09,17.05,17.06,239927.0
2024-03-21 11:25:00,17.06,17.09,17.06,17.09,169205.0,17.06,17.09,17.06,17.09,169205.0
2024-03-21 11:30:00,17.09,17.11,17.06,17.08,410534.0,17.09,17.11,17.06,17.08,410534.0
2024-03-21 11:35:00,17.08,17.11,17.07,17.11,252679.0,17.08,17.11,17.07,17.11,252679.0
2024-03-21 11:40:00,17.11,17.16,17.09,17.15,291876.0,17.11,17.16,17.09,17.15,291876.0
2024-03-21 11:45:00,17.16,17.19,17.13,17.14,297651.0,17.16,17.19,17.13,17.14,297651.0
2024-03-21 11:50:00,17.14,17.18,17.12,17.13,218606.0,17.14,17.18,17.12,17.13,218606.0
2024-03-21 11:55:00,17.13,17.13,17.07,17.08,182127.0,17.13,17.13,17.07,17.08,182127.0
2024-03-21 12:00:00,17.07,17.08,17.0,17.02,265223.0,17.07,17.08,17.0,17.02,265223.0
2024-03-21 12:05:00,17.02,17.02,16.92,16.93,554485.0,17.02,17.02,16.92,16.93,554485.0
2024-03-21 12:10:00,16.93,16.94,16.9,16.91,328101.0,16.93,16.94,16.9,16.91,328101.0
2024-03-21 12:15:00,16.91,16.93,16.88,16.89,297806.0,16.91,16.93,16.88,16.89,297806.0
2024-03-21 12:20:00,16.89,16.94,16.87,16.93,231700.0,16.89,16.94,16.87,16.93,231700.0
2024-03-21 12:25:00,16.93,16.96,16.91,16.93,229641.0,16.93,16.96,16.91,16.93,229641.0
2024-03-21 12:30:00,16.92,16.97,16.9,16.96,271596.0,16.92,16.97,16.9,16.96,271596.0
2024-03-21 12:35:00,16.96,16.99,16.95,16.98,200056.0,16.96,16.99,16.95,16.98,200056.0
2024-03-21 12:40:00,16.98,16.98,16.94,16.95,154244.0,16.98,16.98,16.94,16.95,154244.0
2024-03-21 12:45:00,16.95,16.95,16.92,16.93,230233.0,16.95,16.95,16.92,16.93,230233.0
2024-03-21 12:50:00,16.94,16.97,16.93,16.96,203586.0,16.94,16.97,16.93,16.96,203586.0
2024-03-21 12:55:00,16.96,16.98,16.95,16.96,141000.0,16.96,16.98,16.95,16.96,141000.0
2024-03-21 13:00:00,16.96,16.97,16.92,16.97,139697.0,16.96,16.97,16.92,16.97,139697.0
2024-03-21 13:05:00,16.97,17.0,16.95,17.0,165316.0,16.97,17.0,16.95,17.0,165316.0
2024-03-21 13:10:00,17.0,17.03,16.97,17.02,381420.0,17.0,17.03,16.97,17.02,381420.0
2024-03-21 13:15:00,17.01,17.03,17.0,17.03,263569.0,17.01,17.03,17.0,17.03,263569.0
2024-03-21 13:20:00,17.03,17.03,16.99,17.0,234941.0,17.03,17.03,16.99,17.0,234941.0
2024-03-21 13:25:00,16.99,17.0,16.97,16.98,173356.0,16.99,17.0,16.97,16.98,173356.0
2024-03-21 13:30:00,16.98,17.02,16.97,17.01,125782.0,16.98,17.02,16.97,17.01,125782.0
2024-03-21 13:35:00,17.0,17.02,17.0,17.02,77154.0,17.0,17.02,17.0,17.02,77154.0
2024-03-21 13:40:00,17.01,17.02,16.96,16.98,273801.0,17.01,17.02,16.96,16.98,273801.0
2024-03-21 13:45:00,16.98,17.0,16.98,16.99,131877.0,16.98,17.0,16.98,16.99,131877.0
2024-03-21 13:50:00,16.98,16.99,16.96,16.96,88458.0,16.98,16.99,16.96,16.96,88458.0
2024-03-21 13:55:00,16.97,16.98,16.94,16.95,338554.0,16.97,16.98,16.94,16.95,338554.0
2024-03-21 14:00:00,16.95,16.95,16.91,16.94,216572.0,16.95,16.95,16.91,16.94,216572.0
2024-03-21 14:05:00,16.94,17.01,16.94,16.97,343685.0,16.94,17.01,16.94,16.97,343685.0
2024-03-21 14:10:00,16.98,16.98,16.94,16.96,149865.0,16.98,16.98,16.94,16.96,149865.0
2024-03-21 14:15:00,16.96,16.98,16.95,16.97,171209.0,16.96,16.98,16.95,16.97,171209.0
2024-03-21 14:20:00,16.98,17.0,16.97,17.0,92983.0,16.98,17.0,16.97,17.0,92983.0
2024-03-21 14:25:00,17.0,17.0,16.98,17.0,51820.0,17.0,17.0,16.98,17.0,51820.0
2024-03-21 14:30:00,16.99,17.0,16.97,16.98,98179.0,16.99,17.0,16.97,16.98,98179.0
2024-03-21 14:35:00,16.98,16.98,16.95,16.96,80013.0,16.98,16.98,16.95,16.96,80013.0
2024-03-21 14:40:00,16.96,16.96,16.94,16.94,92257.0,16.96,16.96,16.94,16.94,92257.0
2024-03-21 14:45:00,16.94,16.99,16.94,16.96,168316.0,16.94,16.99,16.94,16.96,168316.0
2024-03-21 14:50:00,16.96,16.98,16.95,16.96,109118.0,16.96,16.98,16.95,16.96,109118.0
2024-03-21 14:55:00,16.96,16.98,16.95,16.96,103451.0,16.96,16.98,16.95,16.96,103451.0
2024-03-21 15:00:00,16.96,17.0,16.96,17.0,171245.0,16.96,17.0,16.96,17.0,171245.0
2024-03-21 15:05:00,17.0,17.0,16.97,16.98,108897.0,17.0,17.0,16.97,16.98,108897.0
2024-03-21 15:10:00,16.97,16.99,16.97,16.98,132773.0,16.97,16.99,16.97,16.98,132773.0
2024-03-21 15:15:00,16.98,17.0,16.97,16.98,190971.0,16.98,17.0,16.97,16.98,190971.0
2024-03-21 15:20:00,16.98,16.98,16.95,16.96,133859.0,16.98,16.98,16.95,16.96,133859.0
2024-03-21 15:25:00,16.96,16.99,16.96,16.99,204185.0,16.96,16.99,16.96,16.99,204185.0
2024-03-21 15:30:00,16.98,17.02,16.97,17.01,289178.0,16.98,17.02,16.97,17.01,289178.0
2024-03-21 15:35:00,17.02,17.02,16.97,17.0,286355.0,17.02,17.02,16.97,17.0,286355.0
2024-03-21 15:40:00,17.01,17.04,17.0,17.04,358665.0,17.01,17.04,17.0,17.04,358665.0
2024-03-21 15:45:00,17.03,17.06,17.02,17.06,394554.0,17.03,17.06,17.02,17.06,394554.0
2024-03-21 15:50:00,17.05,17.08,17.0,17.01,799232.0,17.05,17.08,17.0,17.01,799232.0
2024-03-21 15:55:00,17.02,17.04,17.01,17.01,1274346.0,17.02,17.04,17.01,17.01,1274346.0
2024-03-22 09:30:00,17.07,17.18,17.04,17.07,498396.0,17.07,17.18,17.04,17.07,498396.0
2024-03-22 09:35:00,17.08,17.09,17.01,17.05,376471.0,17.08,17.09,17.01,17.05,376471.0
2024-03-22 09:40:00,17.05,17.15,17.04,17.09,373892.0,17.05,17.15,17.04,17.09,373892.0
2024-03-22 09:45:00,17.09,17.1,17.02,17.05,264364.0,17.09,17.1,17.02,17.05,264364.0
2024-03-22 09:50:00,17.05,17.06,17.01,17.02,510164.0,17.05,17.06,17.01,17.02,510164.0
2024-03-22 09:55:00,17.02,17.06,16.98,17.03,279883.0,17.02,17.06,16.98,17.03,279883.0
2024-03-22 10:00:00,17.03,17.11,17.02,17.11,224660.0,17.03,17.11,17.02,17.11,224660.0
2024-03-22 10:05:00,17.11,17.16,17.1,17.13,498578.0,17.11,17.16,17.1,17.13,498578.0
2024-03-22 10:10:00,17.13,17.13,17.07,17.1,234106.0,17.13,17.13,17.07,17.1,234106.0
2024-03-22 10:15:00,17.1,17.14,17.09,17.11,149112.0,17.1,17.14,17.09,17.11,149112.0
2024-03-22 10:20:00,17.1,17.11,17.04,17.05,165622.0,17.1,17.11,17.04,17.05,165622.0
2024-03-22 10:25:00,17.04,17.05,17.0,17.03,143230.0,17.04,17.05,17.0,17.03,143230.0
2024-03-22 10:30:00,17.03,17.06,17.0,17.01,156019.0,17.03,17.06,17.0,17.01,156019.0
2024-03-22 10:35:00,17.01,17.05,17.0,17.03,183343.0,17.01,17.05,17.0,17.03,183343.0
2024-03-22 10:40:00,17.04,17.04,16.98,17.0,267609.0,17.04,17.04,16.98,17.0,267609.0
2024-03-22 10:45:00,17.0,17.01,16.97,16.98,217066.0,17.0,17.01,16.97,16.98,217066.0
2024-03-22 10:50:00,16.98,17.0,16.97,16.99,171782.0,16.98,17.0,16.97,16.99,171782.0
2024-03-22 10:55:00,17.0,17.04,16.99,17.04,195492.0,17.0,17.04,16.99,17.04,195492.0
2024-03-22 11:00:00,17.04,17.09,17.03,17.07,262261.0,17.04,17.09,17.03,17.07,262261.0
2024-03-22 11:05:00,17.07,17.09,17.05,17.05,108417.0,17.07,17.09,17.05,17.05,108417.0
2024-03-22 11:10:00,17.05,17.07,17.05,17.07,185179.0,17.05,17.07,17.05,17.07,185179.0
2024-03-22 11:15:00,17.07,17.07,17.03,17.06,208933.0,17.07,17.07,17.03,17.06,208933.0
2024-03-22 11:20:00,17.07,17.1,17.06,17.1,157119.0,17.07,17.1,17.06,17.1,157119.0
2024-03-22 11:25:00,17.09,17.1,17.06,17.09,260003.0,17.09,17.1,17.06,17.09,260003.0
2024-03-22 11:30:00,17.09,17.1,17.08,17.1,100241.0,17.09,17.1,17.08,17.1,100241.0
2024-03-22 11:35:00,17.1,17.1,17.06,17.06,167228.0,17.1,17.1,17.06,17.06,167228.0
2024-03-22 11:40:00,17.06,17.08,17.06,17.07,93978.0,17.06,17.08,17.06,17.07,93978.0
2024-03-22 11:45:00,17.07,17.08,17.04,17.04,209882.0,17.07,17.08,17.04,17.04,209882.0
2024-03-22 11:50:00,17.03,17.05,17.02,17.04,100067.0,17.03,17.05,17.02,17.04,100067.0
2024-03-22 11:55:00,17.04,17.05,17.03,17.05,91725.0,17.04,17.05,17.03,17.05,91725.0
2024-03-22 12:00:00,17.05,17.05,17.03,17.03,77151.0,17.05,17.05,17.03,17.03,77151.0
2024-03-22 12:05:00,17.04,17.06,17.03,17.05,132655.0,17.04,17.06,17.03,17.05,132655.0
2024-03-22 12:10:00,17.04,17.05,17.02,17.03,54689.0,17.04,17.05,17.02,17.03,54689.0
2024-03-22 12:15:00,17.02,17.03,17.01,17.02,98469.0,17.02,17.03,17.01,17.02,98469.0
2024-03-22 12:20:00,17.01,17.02,17.01,17.01,45940.0,17.01,17.02,17.01,17.01,45940.0
2024-03-22 12:25:00,17.02,17.03,17.0,17.03,191440.0,17.02,17.03,17.0,17.03,191440.0
2024-03-22 12:30:00,17.03,17.03,17.01,17.03,86658.0,17.03,17.03,17.01,17.03,86658.0
2024-03-22 12:35:00,17.03,17.05,17.02,17.05,191274.0,17.03,17.05,17.02,17.05,191274.0
2024-03-22 12:40:00,17.05,17.06,17.03,17.04,137896.0,17.05,17.06,17.03,17.04,137896.0
2024-03-22 12:45:00,17.04,17.05,17.03,17.04,66728.0,17.04,17.05,17.03,17.04,66728.0
2024-03-22 12:50:00,17.04,17.04,17.01,17.02,69669.0,17.04,17.04,17.01,17.02,69669.0
2024-03-22 12:55:00,17.02,17.02,17.0,17.01,188513.0,17.02,17.02,17.0,17.01,188513.0
2024-03-22 13:00:00,17.01,17.02,17.0,17.01,126785.0,17.01,17.02,17.0,17.01,126785.0
2024-03-22 13:05:00,17.01,17.02,16.99,16.99,181114.0,17.01,17.02,16.99,16.99,181114.0
2024-03-22 13:10:00,17.0,17.0,16.96,16.96,223290.0,17.0,17.0,16.96,16.96,223290.0
2024-03-22 13:15:00,16.96,17.01,16.96,17.01,173191.0,16.96,17.01,16.96,17.01,173191.0
2024-03-22 13:20:00,17.0,17.05,16.99,17.05,135930.0,17.0,17.05,16.99,17.05,135930.0
2024-03-22 13:25:00,17.05,17.06,17.03,17.05,83855.0,17.05,17.06,17.03,17.05,83855.0
2024-03-22 13:30:00,17.05,17.06,17.04,17.05,45186.0,17.05,17.06,17.04,17.05,45186.0
2024-03-22 13:35:00,17.05,17.08,17.05,17.07,133654.0,17.05,17.08,17.05,17.07,133654.0
2024-03-22 13:40:00,17.07,17.07,17.04,17.05,120795.0,17.07,17.07,17.04,17.05,120795.0
2024-03-22 13:45:00,17.06,17.07,17.05,17.06,58790.0,17.06,17.07,17.05,17.06,58790.0
2024-03-22 13:50:00,17.07,17.08,17.06,17.07,56856.0,17.07,17.08,17.06,17.07,56856.0
2024-03-22 13:55:00,17.08,17.08,17.07,17.07,51396.0,17.08,17.08,17.07,17.07,51396.0
2024-03-22 14:00:00,17.07,17.09,17.06,17.09,152577.0,17.07,17.09,17.06,17.09,152577.0
2024-03-22 14:05:00,17.08,17.09,17.07,17.07,73814.0,17.08,17.09,17.07,17.07,73814.0
2024-03-22 14:10:00,17.07,17.07,17.05,17.05,108046.0,17.07,17.07,17.05,17.05,108046.0
2024-03-22 14:15:00,17.05,17.06,17.03,17.05,149331.0,17.05,17.06,17.03,17.05,149331.0
2024-03-22 14:20:00,17.05,17.06,17.02,17.04,153686.0,17.05,17.06,17.02,17.04,153686.0
2024-03-22 14:25:00,17.04,17.04,17.03,17.03,46739.0,17.04,17.04,17.03,17.03,46739.0
2024-03-22 14:30:00,17.03,17.05,17.03,17.04,73653.0,17.03,17.05,17.03,17.04,73653.0
2024-03-22 14:35:00,17.03,17.04,17.02,17.03,64481.0,17.03,17.04,17.02,17.03,64481.0
2024-03-22 14:40:00,17.03,17.05,17.02,17.04,245391.0,17.03,17.05,17.02,17.04,245391.0
2024-03-22 14:45:00,17.04,17.06,17.03,17.05,95515.0,17.04,17.06,17.03,17.05,95515.0
2024-03-22 14:50:00,17.05,17.08,17.04,17.07,149452.0,17.05,17.08,17.04,17.07,149452.0
2024-03-22 14:55:00,17.07,17.09,17.07,17.08,52078.0,17.07,17.09,17.07,17.08,52078.0
2024-03-22 15:00:00,17.09,17.09,17.06,17.07,140040.0,17.09,17.09,17.06,17.07,140040.0
2024-03-22 15:05:00,17.06,17.07,17.05,17.06,165905.0,17.06,17.07,17.05,17.06,165905.0
2024-03-22 15:10:00,17.06,17.06,17.05,17.05,299570.0,17.06,17.06,17.05,17.05,299570.0
2024-03-22 15:15:00,17.06,17.06,17.02,17.02,178120.0,17.06,17.06,17.02,17.02,178120.0
2024-03-22 15:20:00,17.03,17.06,17.02,17.05,270419.0,17.03,17.06,17.02,17.05,270419.0
2024-03-22 15:25:00,17.05,17.06,17.04,17.05,72546.0,17.05,17.06,17.04,17.05,72546.0
2024-03-22 15:30:00,17.05,17.06,17.04,17.06,225051.0,17.05,17.06,17.04,17.06,225051.0
2024-03-22 15:35:00,17.06,17.1,17.05,17.09,283001.0,17.06,17.1,17.05,17.09,283001.0
2024-03-22 15:40:00,17.09,17.11,17.09,17.1,183968.0,17.09,17.11,17.09,17.1,183968.0
2024-03-22 15:45:00,17.11,17.11,17.08,17.1,320603.0,17.11,17.11,17.08,17.1,320603.0
2024-03-22 15:50:00,17.1,17.11,17.09,17.11,422069.0,17.1,17.11,17.09,17.11,422069.0
2024-03-22 15:55:00,17.11,17.11,17.07,17.08,1060520.0,17.11,17.11,17.07,17.08,1060520.0
2024-03-25 09:30:00,17.34,17.67,17.33,17.46,2259169.0,17.34,17.67,17.33,17.46,2259169.0
2024-03-25 09:35:00,17.46,17.53,17.42,17.48,1210032.0,17.46,17.53,17.42,17.48,1210032.0
2024-03-25 09:40:00,17.48,17.51,17.41,17.43,718968.0,17.48,17.51,17.41,17.43,718968.0
2024-03-25 09:45:00,17.44,17.46,17.27,17.28,989616.0,17.44,17.46,17.27,17.28,989616.0
2024-03-25 09:50:00,17.28,17.3,17.16,17.17,832849.0,17.28,17.3,17.16,17.17,832849.0
2024-03-25 09:55:00,17.17,17.18,17.09,17.18,706021.0,17.17,17.18,17.09,17.18,706021.0
2024-03-25 10:00:00,17.18,17.21,17.12,17.2,703514.0,17.18,17.21,17.12,17.2,703514.0
2024-03-25 10:05:00,17.21,17.21,17.15,17.18,455268.0,17.21,17.21,17.15,17.18,455268.0
2024-03-25 10:10:00,17.18,17.28,17.15,17.27,708085.0,17.18,17.28,17.15,17.27,708085.0
2024-03-25 10:15:00,17.27,17.29,17.18,17.2,794719.0,17.27,17.29,17.18,17.2,794719.0
2024-03-25 10:20:00,17.2,17.21,17.13,17.16,440822.0,17.2,17.21,17.13,17.16,440822.0
2024-03-25 10:25:00,17.16,17.18,17.11,17.16,818388.0,17.16,17.18,17.11,17.16,818388.0
2024-03-25 10:30:00,17.16,17.22,17.15,17.22,545840.0,17.16,17.22,17.15,17.22,545840.0
2024-03-25 10:35:00,17.22,17.22,17.15,17.17,297162.0,17.22,17.22,17.15,17.17,297162.0
2024-03-25 10:40:00,17.17,17.17,17.11,17.13,435672.0,17.17,17.17,17.11,17.13,435672.0
2024-03-25 10:45:00,17.13,17.19,17.09,17.18,594404.0,17.13,17.19,17.09,17.18,594404.0
2024-03-25 10:50:00,17.19,17.25,17.15,17.21,497885.0,17.19,17.25,17.15,17.21,497885.0
2024-03-25 10:55:00,17.21,17.26,17.17,17.21,489485.0,17.21,17.26,17.17,17.21,489485.0
2024-03-25 11:00:00,17.21,17.28,17.2,17.26,613163.0,17.21,17.28,17.2,17.26,613163.0
2024-03-25 11:05:00,17.27,17.32,17.24,17.3,520457.0,17.27,17.32,17.24,17.3,520457.0
2024-03-25 11:10:00,17.3,17.35,17.28,17.32,389136.0,17.3,17.35,17.28,17.32,389136.0
2024-03-25 11:15:00,17.31,17.33,17.27,17.29,598025.0,17.31,17.33,17.27,17.29,598025.0
2024-03-25 11:20:00,17.29,17.3,17.25,17.26,485470.0,17.29,17.3,17.25,17.26,485470.0
2024-03-25 11:25:00,17.26,17.28,17.25,17.28,220570.0,17.26,17.28,17.25,17.28,220570.0
2024-03-25 11:30:00,17.27,17.28,17.25,17.27,229407.0,17.27,17.28,17.25,17.27,229407.0
2024-03-25 11:35:00,17.27,17.34,17.26,17.33,1218640.0,17.27,17.34,17.26,17.33,1218640.0
2024-03-25 11:40:00,17.33,17.33,17.3,17.3,248998.0,17.33,17.33,17.3,17.3,248998.0
2024-03-25 11:45:00,17.3,17.32,17.28,17.29,210580.0,17.3,17.32,17.28,17.29,210580.0
2024-03-25 11:50:00,17.29,17.32,17.26,17.31,578591.0,17.29,17.32,17.26,17.31,578591.0
2024-03-25 11:55:00,17.31,17.31,17.27,17.28,340627.0,17.31,17.31,17.27,17.28,340627.0
2024-03-25 12:00:00,17.28,17.28,17.23,17.26,350751.0,17.28,17.28,17.23,17.26,350751.0
2024-03-25 12:05:00,17.26,17.3,17.25,17.27,356267.0,17.26,17.3,17.25,17.27,356267.0
2024-03-25 12:10:00,17.27,17.27,17.22,17.23,343587.0,17.27,17.27,17.22,17.23,343587.0
2024-03-25 12:15:00,17.23,17.28,17.23,17.26,489141.0,17.23,17.28,17.23,17.26,489141.0
2024-03-25 12:20:00,17.27,17.27,17.23,17.23,85759.0,17.27,17.27,17.23,17.23,85759.0
2024-03-25 12:25:00,17.23,17.27,17.23,17.25,225023.0,17.23,17.27,17.23,17.25,225023.0
2024-03-25 12:30:00,17.26,17.26,17.23,17.23,193967.0,17.26,17.26,17.23,17.23,193967.0
2024-03-25 12:35:00,17.23,17.25,17.21,17.22,204238.0,17.23,17.25,17.21,17.22,204238.0
2024-03-25 12:40:00,17.21,17.22,17.2,17.21,219461.0,17.21,17.22,17.2,17.21,219461.0
2024-03-25 12:45:00,17.21,17.23,17.2,17.21,301785.0,17.21,17.23,17.2,17.21,301785.0
2024-03-25 12:50:00,17.21,17.22,17.2,17.21,104224.0,17.21,17.22,17.2,17.21,104224.0
2024-03-25 12:55:00,17.21,17.21,17.18,17.2,218281.0,17.21,17.21,17.18,17.2,218281.0
2024-03-25 13:00:00,17.2,17.24,17.19,17.22,336919.0,17.2,17.24,17.19,17.22,336919.0
2024-03-25 13:05:00,17.22,17.22,17.18,17.2,234796.0,17.22,17.22,17.18,17.2,234796.0
2024-03-25 13:10:00,17.2,17.21,17.16,17.18,158773.0,17.2,17.21,17.16,17.18,158773.0
2024-03-25 13:15:00,17.18,17.22,17.17,17.2,181701.0,17.18,17.22,17.17,17.2,181701.0
2024-03-25 13:20:00,17.2,17.21,17.18,17.19,134212.0,17.2,17.21,17.18,17.19,134212.0
2024-03-25 13:25:00,17.19,17.22,17.18,17.2,144792.0,17.19,17.22,17.18,17.2,144792.0
2024-03-25 13:30:00,17.21,17.23,17.19,17.22,125732.0,17.21,17.23,17.19,17.22,125732.0
2024-03-25 13:35:00,17.21,17.25,17.21,17.25,210544.0,17.21,17.25,17.21,17.25,210544.0
2024-03-25 13:40:00,17.24,17.26,17.24,17.26,251362.0,17.24,17.26,17.24,17.26,251362.0
2024-03-25 13:45:00,17.25,17.26,17.24,17.24,266740.0,17.25,17.26,17.24,17.24,266740.0
2024-03-25 13:50:00,17.25,17.25,17.23,17.25,115702.0,17.25,17.25,17.23,17.25,115702.0
2024-03-25 13:55:00,17.25,17.29,17.24,17.28,209276.0,17.25,17.29,17.24,17.28,209276.0
2024-03-25 14:00:00,17.29,17.29,17.25,17.28,234618.0,17.29,17.29,17.25,17.28,234618.0
2024-03-25 14:05:00,17.27,17.29,17.26,17.26,504069.0,17.27,17.29,17.26,17.26,504069.0
2024-03-25 14:10:00,17.27,17.27,17.24,17.26,170472.0,17.27,17.27,17.24,17.26,170472.0
2024-03-25 14:15:00,17.26,17.26,17.24,17.26,109989.0,17.26,17.26,17.24,17.26,109989.0
2024-03-25 14:20:00,17.26,17.26,17.22,17.23,268386.0,17.26,17.26,17.22,17.23,268386.0
2024-03-25 14:25:00,17.24,17.25,17.22,17.24,198958.0,17.24,17.25,17.22,17.24,198958.0
2024-03-25 14:30:00,17.23,17.24,17.21,17.21,171972.0,17.23,17.24,17.21,17.21,171972.0
2024-03-25 14:35:00,17.21,17.23,17.21,17.22,193221.0,17.21,17.23,17.21,17.22,193221.0
2024-03-25 14:40:00,17.21,17.24,17.2,17.22,335230.0,17.21,17.24,17.2,17.22,335230.0
2024-03-25 14:45:00,17.22,17.22,17.2,17.21,235147.0,17.22,17.22,17.2,17.21,235147.0
2024-03-25 14:50:00,17.21,17.24,17.21,17.23,193873.0,17.21,17.24,17.21,17.23,193873.0
2024-03-25 14:55:00,17.23,17.23,17.2,17.2,151582.0,17.23,17.23,17.2,17.2,151582.0
2024-03-25 15:00:00,17.2,17.2,17.17,17.17,328703.0,17.2,17.2,17.17,17.17,328703.0
2024-03-25 15:05:00,17.18,17.19,17.15,17.16,662592.0,17.18,17.19,17.15,17.16,662592.0
2024-03-25 15:10:00,17.16,17.16,17.14,17.14,380818.0,17.16,17.16,17.14,17.14,380818.0
2024-03-25 15:15:00,17.14,17.17,17.14,17.16,252049.0,17.14,17.17,17.14,17.16,252049.0
2024-03-25 15:20:00,17.16,17.17,17.15,17.16,190299.0,17.16,17.17,17.15,17.16,190299.0
2024-03-25 15:25:00,17.16,17.18,17.15,17.18,290320.0,17.16,17.18,17.15,17.18,290320.0
2024-03-25 15:30:00,17.17,17.21,17.17,17.19,315619.0,17.17,17.21,17.17,17.19,315619.0
2024-03-25 15:35:00,17.19,17.19,17.16,17.19,249366.0,17.19,17.19,17.16,17.19,249366.0
2024-03-25 15:40:00,17.19,17.2,17.17,17.18,287534.0,17.19,17.2,17.17,17.18,287534.0
2024-03-25 15:45:00,17.18,17.21,17.17,17.19,808775.0,17.18,17.21,17.17,17.19,808775.0
2024-03-25 15:50:00,17.18,17.19,17.13,17.14,531585.0,17.18,17.19,17.13,17.14,531585.0
2024-03-25 15:55:00,17.14,17.14,17.11,17.13,1430393.0,17.14,17.14,17.11,17.13,1430393.0
2024-03-26 09:30:00,17.45,17.62,17.37,17.44,2142044.0,17.45,17.62,17.37,17.44,2142044.0
2024-03-26 09:35:00,17.43,17.45,17.24,17.29,1066928.0,17.43,17.45,17.24,17.29,1066928.0
2024-03-26 09:40:00,17.29,17.33,17.24,17.31,696839.0,17.29,17.33,17.24,17.31,696839.0
2024-03-26 09:45:00,17.31,17.39,17.26,17.34,924088.0,17.31,17.39,17.26,17.34,924088.0
2024-03-26 09:50:00,17.34,17.4,17.29,17.38,876548.0,17.34,17.4,17.29,17.38,876548.0
2024-03-26 09:55:00,17.38,17.4,17.31,17.32,584792.0,17.38,17.4,17.31,17.32,584792.0
2024-03-26 10:00:00,17.32,17.33,17.26,17.3,751107.0,17.32,17.33,17.26,17.3,751107.0
2024-03-26 10:05:00,17.29,17.36,17.27,17.34,558620.0,17.29,17.36,17.27,17.34,558620.0
2024-03-26 10:10:00,17.33,17.36,17.31,17.34,627095.0,17.33,17.36,17.31,17.34,627095.0
2024-03-26 10:15:00,17.34,17.4,17.33,17.37,879076.0,17.34,17.4,17.33,17.37,879076.0
2024-03-26 10:20:00,17.37,17.38,17.28,17.29,611549.0,17.37,17.38,17.28,17.29,611549.0
2024-03-26 10:25:00,17.29,17.31,17.26,17.28,527735.0,17.29,17.31,17.26,17.28,527735.0
2024-03-26 10:30:00,17.27,17.28,17.16,17.19,1258463.0,17.27,17.28,17.16,17.19,1258463.0
2024-03-26 10:35:00,17.18,17.22,17.16,17.16,611389.0,17.18,17.22,17.16,17.16,611389.0
2024-03-26 10:40:00,17.16,17.18,17.08,17.09,1166578.0,17.16,17.18,17.08,17.09,1166578.0
2024-03-26 10:45:00,17.1,17.11,16.95,16.98,3377420.0,17.1,17.11,16.95,16.98,3377420.0
2024-03-26 10:50:00,16.99,17.07,16.96,17.05,887972.0,16.99,17.07,16.96,17.05,887972.0
2024-03-26 10:55:00,17.05,17.1,17.04,17.07,674324.0,17.05,17.1,17.04,17.07,674324.0
2024-03-26 11:00:00,17.08,17.23,17.08,17.16,937144.0,17.08,17.23,17.08,17.16,937144.0
2024-03-26 11:05:00,17.16,17.21,17.12,17.14,443989.0,17.16,17.21,17.12,17.14,443989.0
2024-03-26 11:10:00,17.14,17.2,17.13,17.19,291907.0,17.14,17.2,17.13,17.19,291907.0
2024-03-26 11:15:00,17.19,17.2,17.15,17.16,248252.0,17.19,17.2,17.15,17.16,248252.0
2024-03-26 11:20:00,17.16,17.17,17.11,17.13,570344.0,17.16,17.17,17.11,17.13,570344.0
2024-03-26 11:25:00,17.13,17.16,17.12,17.13,277382.0,17.13,17.16,17.12,17.13,277382.0
2024-03-26 11:30:00,17.12,17.14,17.04,17.05,369683.0,17.12,17.14,17.04,17.05,369683.0
2024-03-26 11:35:00,17.04,17.11,17.04,17.1,313168.0,17.04,17.11,17.04,17.1,313168.0
2024-03-26 11:40:00,17.1,17.12,17.07,17.1,469309.0,17.1,17.12,17.07,17.1,469309.0
2024-03-26 11:45:00,17.1,17.13,17.08,17.09,396065.0,17.1,17.13,17.08,17.09,396065.0
2024-03-26 11:50:00,17.08,17.1,17.05,17.05,213827.0,17.08,17.1,17.05,17.05,213827.0
2024-03-26 11:55:00,17.06,17.09,17.04,17.05,418052.0,17.06,17.09,17.04,17.05,418052.0
2024-03-26 12:00:00,17.05,17.06,17.01,17.02,547078.0,17.05,17.06,17.01,17.02,547078.0
2024-03-26 12:05:00,17.03,17.08,17.01,17.05,808846.0,17.03,17.08,17.01,17.05,808846.0
2024-03-26 12:10:00,17.05,17.06,17.02,17.03,647942.0,17.05,17.06,17.02,17.03,647942.0
2024-03-26 12:15:00,17.04,17.06,16.98,17.0,732664.0,17.04,17.06,16.98,17.0,732664.0
2024-03-26 12:20:00,16.99,17.01,16.98,16.98,399159.0,16.99,17.01,16.98,16.98,399159.0
2024-03-26 12:25:00,16.99,17.0,16.95,16.96,717257.0,16.99,17.0,16.95,16.96,717257.0
2024-03-26 12:30:00,16.96,17.01,16.96,16.96,292477.0,16.96,17.01,16.96,16.96,292477.0
2024-03-26 12:35:00,16.97,16.99,16.95,16.98,331811.0,16.97,16.99,16.95,16.98,331811.0
2024-03-26 12:40:00,16.99,17.02,16.98,17.01,279164.0,16.99,17.02,16.98,17.01,279164.0
2024-03-26 12:45:00,17.01,17.05,17.0,17.04,322859.0,17.01,17.05,17.0,17.04,322859.0
2024-03-26 12:50:00,17.03,17.04,17.01,17.02,293820.0,17.03,17.04,17.01,17.02,293820.0
2024-03-26 12:55:00,17.01,17.02,16.98,17.01,765134.0,17.01,17.02,16.98,17.01,765134.0
2024-03-26 13:00:00,17.01,17.06,16.98,17.05,584287.0,17.01,17.06,16.98,17.05,584287.0
2024-03-26 13:05:00,17.05,17.07,17.02,17.04,416563.0,17.05,17.07,17.02,17.04,416563.0
2024-03-26 13:10:00,17.04,17.06,17.02,17.04,299344.0,17.04,17.06,17.02,17.04,299344.0
2024-03-26 13:15:00,17.04,17.07,17.02,17.04,363224.0,17.04,17.07,17.02,17.04,363224.0
2024-03-26 13:20:00,17.04,17.04,17.0,17.01,347673.0,17.04,17.04,17.0,17.01,347673.0
2024-03-26 13:25:00,17.0,17.06,17.0,17.05,411850.0,17.0,17.06,17.0,17.05,411850.0
2024-03-26 13:30:00,17.04,17.07,17.0,17.01,234636.0,17.04,17.07,17.0,17.01,234636.0
2024-03-26 13:35:00,17.02,17.04,17.01,17.03,304154.0,17.02,17.04,17.01,17.03,304154.0
2024-03-26 13:40:00,17.03,17.04,16.99,17.02,341703.0,17.03,17.04,16.99,17.02,341703.0
2024-03-26 13:45:00,17.02,17.04,17.0,17.0,284485.0,17.02,17.04,17.0,17.0,284485.0
2024-03-26 13:50:00,17.01,17.02,16.99,17.01,294520.0,17.01,17.02,16.99,17.01,294520.0
2024-03-26 13:55:00,17.01,17.02,16.97,16.99,646996.0,17.01,17.02,16.97,16.99,646996.0
2024-03-26 14:00:00,16.99,17.01,16.95,16.96,395404.0,16.99,17.01,16.95,16.96,395404.0
2024-03-26 14:05:00,16.96,16.99,16.96,16.97,342365.0,16.96,16.99,16.96,16.97,342365.0
2024-03-26 14:10:00,16.98,16.99,16.97,16.97,187426.0,16.98,16.99,16.97,16.97,187426.0
2024-03-26 14:15:00,16.98,17.02,16.97,17.02,304021.0,16.98,17.02,16.97,17.02,304021.0
2024-03-26 14:20:00,17.01,17.03,16.98,17.01,404688.0,17.01,17.03,16.98,17.01,404688.0
2024-03-26 14:25:00,17.01,17.02,16.98,16.99,276078.0,17.01,17.02,16.98,16.99,276078.0
2024-03-26 14:30:00,16.98,17.0,16.97,16.99,324030.0,16.98,17.0,16.97,16.99,324030.0
2024-03-26 14:35:00,16.99,17.0,16.97,16.98,399201.0,16.99,17.0,16.97,16.98,399201.0
2024-03-26 14:40:00,16.98,16.99,16.95,16.95,336162.0,16.98,16.99,16.95,16.95,336162.0
2024-03-26 14:45:00,16.96,16.96,16.93,16.94,716171.0,16.96,16.96,16.93,16.94,716171.0
2024-03-26 14:50:00,16.94,16.95,16.88,16.89,638049.0,16.94,16.95,16.88,16.89,638049.0
2024-03-26 14:55:00,16.89,16.9,16.82,16.82,608034.0,16.89,16.9,16.82,16.82,608034.0
2024-03-26 15:00:00,16.83,16.84,16.8,16.81,637193.0,16.83,16.84,16.8,16.81,637193.0
2024-03-26 15:05:00,16.81,16.84,16.79,16.83,926142.0,16.81,16.84,16.79,16.83,926142.0
2024-03-26 15:10:00,16.83,16.84,16.8,16.82,674867.0,16.83,16.84,16.8,16.82,674867.0
2024-03-26 15:15:00,16.82,16.84,16.8,16.84,1073112.0,16.82,16.84,16.8,16.84,1073112.0
2024-03-26 15:20:00,16.84,16.85,16.8,16.82,703008.0,16.84,16.85,16.8,16.82,703008.0
2024-03-26 15:25:00,16.82,16.87,16.81,16.83,758745.0,16.82,16.87,16.81,16.83,758745.0
2024-03-26 15:30:00,16.84,16.86,16.81,16.84,786118.0,16.84,16.86,16.81,16.84,786118.0
2024-03-26 15:35:00,16.84,16.89,16.83,16.89,956191.0,16.84,16.89,16.83,16.89,956191.0
2024-03-26 15:40:00,16.89,16.92,16.82,16.83,1609522.0,16.89,16.92,16.82,16.83,1609522.0
2024-03-26 15:45:00,16.84,16.95,16.84,16.94,2093708.0,16.84,16.95,16.84,16.94,2093708.0
2024-03-26 15:50:00,16.94,16.96,16.87,16.96,2278779.0,16.94,16.96,16.87,16.96,2278779.0
2024-03-26 15:55:00,16.96,17.08,16.95,17.03,5586543.0,16.96,17.08,16.95,17.03,5586543.0
2024-03-27 09:30:00,16.61,16.8,16.17,16.51,7408125.0,16.61,16.8,16.17,16.51,7408125.0
2024-03-27 09:35:00,16.51,16.79,16.43,16.51,3466178.0,16.51,16.79,16.43,16.51,3466178.0
2024-03-27 09:40:00,16.51,16.72,16.43,16.67,3207005.0,16.51,16.72,16.43,16.67,3207005.0
2024-03-27 09:45:00,16.67,16.8,16.42,16.55,3026216.0,16.67,16.8,16.42,16.55,3026216.0
2024-03-27 09:50:00,16.55,16.9,16.5,16.85,2612356.0,16.55,16.9,16.5,16.85,2612356.0
2024-03-27 09:55:00,16.85,17.06,16.77,16.99,1756877.0,16.85,17.06,16.77,16.99,1756877.0
2024-03-27 10:00:00,16.98,17.02,16.65,16.68,1865084.0,16.98,17.02,16.65,16.68,1865084.0
2024-03-27 10:05:00,16.68,16.74,16.49,16.53,1883175.0,16.68,16.74,16.49,16.53,1883175.0
2024-03-27 10:10:00,16.54,16.56,16.36,16.37,2264860.0,16.54,16.56,16.36,16.37,2264860.0
2024-03-27 10:15:00,16.37,16.57,16.36,16.51,1664227.0,16.37,16.57,16.36,16.51,1664227.0
2024-03-27 10:20:00,16.51,16.54,16.42,16.51,1302138.0,16.51,16.54,16.42,16.51,1302138.0
2024-03-27 10:25:00,16.51,16.62,16.46,16.56,1402759.0,16.51,16.62,16.46,16.56,1402759.0
2024-03-27 10:30:00,16.55,16.56,16.38,16.48,1580199.0,16.55,16.56,16.38,16.48,1580199.0
2024-03-27 10:35:00,16.49,16.63,16.48,16.56,1820717.0,16.49,16.63,16.48,16.56,1820717.0
2024-03-27 10:40:00,16.57,16.71,16.52,16.63,940912.0,16.57,16.71,16.52,16.63,940912.0
2024-03-27 10:45:00,16.64,16.76,16.62,16.74,1353502.0,16.64,16.76,16.62,16.74,1353502.0
2024-03-27 10:50:00,16.73,16.74,16.64,16.64,898839.0,16.73,16.74,16.64,16.64,898839.0
2024-03-27 10:55:00,16.64,16.72,16.61,16.68,888955.0,16.64,16.72,16.61,16.68,888955.0
2024-03-27 11:00:00,16.68,16.8,16.67,16.75,1146513.0,16.68,16.8,16.67,16.75,1146513.0
2024-03-27 11:05:00,16.75,16.79,16.66,16.79,1176910.0,16.75,16.79,16.66,16.79,1176910.0
2024-03-27 11:10:00,16.79,16.8,16.69,16.73,785102.0,16.79,16.8,16.69,16.73,785102.0
2024-03-27 11:15:00,16.73,16.83,16.73,16.78,1133027.0,16.73,16.83,16.73,16.78,1133027.0
2024-03-27 11:20:00,16.79,16.98,16.77,16.97,1600742.0,16.79,16.98,16.77,16.97,1600742.0
2024-03-27 11:25:00,16.97,17.1,16.94,17.04,2395260.0,16.97,17.1,16.94,17.04,2395260.0
2024-03-27 11:30:00,17.04,17.13,17.02,17.11,1837737.0,17.04,17.13,17.02,17.11,1837737.0
2024-03-27 11:35:00,17.12,17.17,17.05,17.1,1058793.0,17.12,17.17,17.05,17.1,1058793.0
2024-03-27 11:40:00,17.09,17.15,17.03,17.09,915124.0,17.09,17.15,17.03,17.09,915124.0
2024-03-27 11:45:00,17.1,17.14,17.04,17.13,1226801.0,17.1,17.14,17.04,17.13,1226801.0
2024-03-27 11:50:00,17.12,17.26,17.12,17.21,1581626.0,17.12,17.26,17.12,17.21,1581626.0
2024-03-27 11:55:00,17.21,17.24,17.17,17.2,1077755.0,17.21,17.24,17.17,17.2,1077755.0
2024-03-27 12:00:00,17.2,17.23,17.08,17.12,1177779.0,17.2,17.23,17.08,17.12,1177779.0
2024-03-27 12:05:00,17.12,17.21,17.1,17.18,832364.0,17.12,17.21,17.1,17.18,832364.0
2024-03-27 12:10:00,17.18,17.2,17.13,17.14,509350.0,17.18,17.2,17.13,17.14,509350.0
2024-03-27 12:15:00,17.14,17.21,17.14,17.18,717749.0,17.14,17.21,17.14,17.18,717749.0
2024-03-27 12:20:00,17.17,17.22,17.16,17.21,772822.0,17.17,17.22,17.16,17.21,772822.0
2024-03-27 12:25:00,17.21,17.31,17.2,17.3,1234366.0,17.21,17.31,17.2,17.3,1234366.0
2024-03-27 12:30:00,17.3,17.48,17.29,17.48,1575914.0,17.3,17.48,17.29,17.48,1575914.0
2024-03-27 12:35:00,17.48,17.62,17.47,17.6,2654718.0,17.48,17.62,17.47,17.6,2654718.0
2024-03-27 12:40:00,17.6,17.61,17.42,17.45,1713764.0,17.6,17.61,17.42,17.45,1713764.0
2024-03-27 12:45:00,17.46,17.5,17.41,17.48,741959.0,17.46,17.5,17.41,17.48,741959.0
2024-03-27 12:50:00,17.48,17.6,17.46,17.52,1035692.0,17.48,17.6,17.46,17.52,1035692.0
2024-03-27 12:55:00,17.53,17.56,17.46,17.46,587936.0,17.53,17.56,17.46,17.46,587936.0
2024-03-27 13:00:00,17.46,17.5,17.42,17.48,592387.0,17.46,17.5,17.42,17.48,592387.0
2024-03-27 13:05:00,17.48,17.51,17.44,17.47,482787.0,17.48,17.51,17.44,17.47,482787.0
2024-03-27 13:10:00,17.47,17.58,17.44,17.57,859363.0,17.47,17.58,17.44,17.57,859363.0
2024-03-27 13:15:00,17.57,17.68,17.57,17.67,1271120.0,17.57,17.68,17.57,17.67,1271120.0
2024-03-27 13:20:00,17.67,17.68,17.54,17.57,910511.0,17.67,17.68,17.54,17.57,910511.0
2024-03-27 13:25:00,17.57,17.58,17.48,17.52,836582.0,17.57,17.58,17.48,17.52,836582.0
2024-03-27 13:30:00,17.52,17.55,17.5,17.54,425074.0,17.52,17.55,17.5,17.54,425074.0
2024-03-27 13:35:00,17.54,17.54,17.49,17.51,354165.0,17.54,17.54,17.49,17.51,354165.0
2024-03-27 13:40:00,17.5,17.55,17.44,17.44,704929.0,17.5,17.55,17.44,17.44,704929.0
2024-03-27 13:45:00,17.45,17.52,17.43,17.48,726851.0,17.45,17.52,17.43,17.48,726851.0
2024-03-27 13:50:00,17.49,17.52,17.47,17.5,523515.0,17.49,17.52,17.47,17.5,523515.0
2024-03-27 13:55:00,17.51,17.55,17.5,17.55,335364.0,17.51,17.55,17.5,17.55,335364.0
2024-03-27 14:00:00,17.55,17.55,17.5,17.51,435283.0,17.55,17.55,17.5,17.51,435283.0
2024-03-27 14:05:00,17.52,17.57,17.5,17.57,503016.0,17.52,17.57,17.5,17.57,503016.0
2024-03-27 14:10:00,17.56,17.66,17.55,17.64,1159181.0,17.56,17.66,17.55,17.64,1159181.0
2024-03-27 14:15:00,17.64,17.67,17.61,17.62,711382.0,17.64,17.67,17.61,17.62,711382.0
2024-03-27 14:20:00,17.61,17.61,17.5,17.5,1178846.0,17.61,17.61,17.5,17.5,1178846.0
2024-03-27 14:25:00,17.51,17.54,17.46,17.46,717668.0,17.51,17.54,17.46,17.46,717668.0
2024-03-27 14:30:00,17.47,17.48,17.37,17.41,861499.0,17.47,17.48,17.37,17.41,861499.0
2024-03-27 14:35:00,17.41,17.41,17.35,17.36,597865.0,17.41,17.41,17.35,17.36,597865.0
2024-03-27 14:40:00,17.36,17.37,17.29,17.3,1012876.0,17.36,17.37,17.29,17.3,1012876.0
2024-03-27 14:45:00,17.3,17.32,17.18,17.2,1215030.0,17.3,17.32,17.18,17.2,1215030.0
2024-03-27 14:50:00,17.2,17.27,17.11,17.13,1360202.0,17.2,17.27,17.11,17.13,1360202.0
2024-03-27 14:55:00,17.12,17.13,16.98,17.01,1765396.0,17.12,17.13,16.98,17.01,1765396.0
2024-03-27 15:00:00,17.0,17.1,17.0,17.09,1052092.0,17.0,17.1,17.0,17.09,1052092.0
2024-03-27 15:05:00,17.08,17.21,17.08,17.14,983951.0,17.08,17.21,17.08,17.14,983951.0
2024-03-27 15:10:00,17.15,17.2,17.12,17.2,640803.0,17.15,17.2,17.12,17.2,640803.0
2024-03-27 15:15:00,17.2,17.2,17.11,17.12,612174.0,17.2,17.2,17.11,17.12,612174.0
2024-03-27 15:20:00,17.12,17.22,17.11,17.16,730763.0,17.12,17.22,17.11,17.16,730763.0
2024-03-27 15:25:00,17.16,17.17,17.12,17.13,527637.0,17.16,17.17,17.12,17.13,527637.0
2024-03-27 15:30:00,17.13,17.15,17.07,17.07,640713.0,17.13,17.15,17.07,17.07,640713.0
2024-03-27 15:35:00,17.07,17.12,17.05,17.1,803289.0,17.07,17.12,17.05,17.1,803289.0
2024-03-27 15:40:00,17.1,17.18,17.09,17.17,764700.0,17.1,17.18,17.09,17.17,764700.0
2024-03-27 15:45:00,17.18,17.21,17.11,17.13,1185899.0,17.18,17.21,17.11,17.13,1185899.0
2024-03-27 15:50:00,17.13,17.21,17.12,17.19,1318700.0,17.13,17.21,17.12,17.19,1318700.0
2024-03-27 15:55:00,17.19,17.22,17.17,17.19,2900411.0,17.19,17.22,17.17,17.19,2900411.0
2024-03-28 09:30:00,17.0,17.14,16.73,16.87,2566002.0,17.0,17.14,16.73,16.87,2566002.0
2024-03-28 09:35:00,16.86,17.01,16.84,16.95,1274427.0,16.86,17.01,16.84,16.95,1274427.0
2024-03-28 09:40:00,16.96,17.03,16.88,16.94,1210450.0,16.96,17.03,16.88,16.94,1210450.0
2024-03-28 09:45:00,16.94,16.96,16.73,16.76,1601878.0,16.94,16.96,16.73,16.76,1601878.0
2024-03-28 09:50:00,16.77,16.78,16.65,16.68,1805839.0,16.77,16.78,16.65,16.68,1805839.0
2024-03-28 09:55:00,16.68,16.69,16.59,16.63,1753180.0,16.68,16.69,16.59,16.63,1753180.0
2024-03-28 10:00:00,16.63,16.68,16.49,16.52,1833594.0,16.63,16.68,16.49,16.52,1833594.0
2024-03-28 10:05:00,16.51,16.57,16.48,16.53,1499363.0,16.51,16.57,16.48,16.53,1499363.0
2024-03-28 10:10:00,16.54,16.59,16.49,16.58,1571461.0,16.54,16.59,16.49,16.58,1571461.0
2024-03-28 10:15:00,16.58,16.59,16.47,16.51,1440639.0,16.58,16.59,16.47,16.51,1440639.0
2024-03-28 10:20:00,16.5,16.53,16.45,16.52,1195914.0,16.5,16.53,16.45,16.52,1195914.0
2024-03-28 10:25:00,16.52,16.7,16.51,16.65,1160866.0,16.52,16.7,16.51,16.65,1160866.0
2024-03-28 10:30:00,16.65,16.68,16.62,16.64,820052.0,16.65,16.68,16.62,16.64,820052.0
2024-03-28 10:35:00,16.64,16.71,16.6,16.62,713957.0,16.64,16.71,16.6,16.62,713957.0
2024-03-28 10:40:00,16.63,16.63,16.58,16.6,532786.0,16.63,16.63,16.58,16.6,532786.0
2024-03-28 10:45:00,16.6,16.62,16.49,16.52,710457.0,16.6,16.62,16.49,16.52,710457.0
2024-03-28 10:50:00,16.53,16.59,16.53,16.57,482976.0,16.53,16.59,16.53,16.57,482976.0
2024-03-28 10:55:00,16.57,16.6,16.54,16.55,417847.0,16.57,16.6,16.54,16.55,417847.0
2024-03-28 11:00:00,16.55,16.58,16.52,16.56,509020.0,16.55,16.58,16.52,16.56,509020.0
2024-03-28 11:05:00,16.56,16.57,16.49,16.51,676672.0,16.56,16.57,16.49,16.51,676672.0
2024-03-28 11:10:00,16.51,16.57,16.49,16.55,457058.0,16.51,16.57,16.49,16.55,457058.0
2024-03-28 11:15:00,16.54,16.55,16.48,16.49,719549.0,16.54,16.55,16.48,16.49,719549.0
2024-03-28 11:20:00,16.49,16.61,16.48,16.61,493309.0,16.49,16.61,16.48,16.61,493309.0
2024-03-28 11:25:00,16.6,16.63,16.59,16.61,275376.0,16.6,16.63,16.59,16.61,275376.0
2024-03-28 11:30:00,16.6,16.65,16.6,16.63,380422.0,16.6,16.65,16.6,16.63,380422.0
2024-03-28 11:35:00,16.63,16.67,16.63,16.66,272754.0,16.63,16.67,16.63,16.66,272754.0
2024-03-28 11:40:00,16.66,16.7,16.65,16.68,288250.0,16.66,16.7,16.65,16.68,288250.0
2024-03-28 11:45:00,16.68,16.7,16.66,16.69,283844.0,16.68,16.7,16.66,16.69,283844.0
2024-03-28 11:50:00,16.7,16.73,16.68,16.68,559767.0,16.7,16.73,16.68,16.68,559767.0
2024-03-28 11:55:00,16.69,16.72,16.68,16.69,340763.0,16.69,16.72,16.68,16.69,340763.0
2024-03-28 12:00:00,16.69,16.69,16.63,16.67,414460.0,16.69,16.69,16.63,16.67,414460.0
2024-03-28 12:05:00,16.66,16.73,16.66,16.68,290758.0,16.66,16.73,16.66,16.68,290758.0
2024-03-28 12:10:00,16.68,16.7,16.67,16.69,245167.0,16.68,16.7,16.67,16.69,245167.0
2024-03-28 12:15:00,16.69,16.69,16.62,16.64,344335.0,16.69,16.69,16.62,16.64,344335.0
2024-03-28 12:20:00,16.64,16.64,16.59,16.59,280302.0,16.64,16.64,16.59,16.59,280302.0
2024-03-28 12:25:00,16.6,16.63,16.58,16.59,590714.0,16.6,16.63,16.58,16.59,590714.0
2024-03-28 12:30:00,16.59,16.59,16.52,16.53,506654.0,16.59,16.59,16.52,16.53,506654.0
2024-03-28 12:35:00,16.52,16.55,16.49,16.54,677050.0,16.52,16.55,16.49,16.54,677050.0
2024-03-28 12:40:00,16.53,16.58,16.52,16.57,384547.0,16.53,16.58,16.52,16.57,384547.0
2024-03-28 12:45:00,16.57,16.58,16.54,16.56,399099.0,16.57,16.58,16.54,16.56,399099.0
2024-03-28 12:50:00,16.55,16.56,16.51,16.53,417959.0,16.55,16.56,16.51,16.53,417959.0
2024-03-28 12:55:00,16.52,16.56,16.51,16.56,571535.0,16.52,16.56,16.51,16.56,571535.0
2024-03-28 13:00:00,16.55,16.59,16.54,16.59,544603.0,16.55,16.59,16.54,16.59,544603.0
2024-03-28 13:05:00,16.59,16.6,16.56,16.57,311566.0,16.59,16.6,16.56,16.57,311566.0
2024-03-28 13:10:00,16.57,16.57,16.51,16.52,186190.0,16.57,16.57,16.51,16.52,186190.0
2024-03-28 13:15:00,16.52,16.52,16.49,16.5,842348.0,16.52,16.52,16.49,16.5,842348.0
2024-03-28 13:20:00,16.5,16.52,16.5,16.51,219196.0,16.5,16.52,16.5,16.51,219196.0
2024-03-28 13:25:00,16.51,16.55,16.5,16.54,247587.0,16.51,16.55,16.5,16.54,247587.0
2024-03-28 13:30:00,16.54,16.54,16.48,16.5,580090.0,16.54,16.54,16.48,16.5,580090.0
2024-03-28 13:35:00,16.5,16.54,16.49,16.53,286203.0,16.5,16.54,16.49,16.53,286203.0
2024-03-28 13:40:00,16.53,16.56,16.51,16.55,251603.0,16.53,16.56,16.51,16.55,251603.0
2024-03-28 13:45:00,16.55,16.57,16.53,16.54,262099.0,16.55,16.57,16.53,16.54,262099.0
2024-03-28 13:50:00,16.54,16.54,16.5,16.53,221442.0,16.54,16.54,16.5,16.53,221442.0
2024-03-28 13:55:00,16.53,16.6,16.52,16.59,377486.0,16.53,16.6,16.52,16.59,377486.0
2024-03-28 14:00:00,16.59,16.64,16.58,16.6,421403.0,16.59,16.64,16.58,16.6,421403.0
2024-03-28 14:05:00,16.59,16.62,16.58,16.6,307107.0,16.59,16.62,16.58,16.6,307107.0
2024-03-28 14:10:00,16.6,16.64,16.6,16.62,253185.0,16.6,16.64,16.6,16.62,253185.0
2024-03-28 14:15:00,16.62,16.62,16.56,16.58,338629.0,16.62,16.62,16.56,16.58,338629.0
2024-03-28 14:20:00,16.57,16.58,16.54,16.55,253627.0,16.57,16.58,16.54,16.55,253627.0
2024-03-28 14:25:00,16.55,16.59,16.53,16.55,285109.0,16.55,16.59,16.53,16.55,285109.0
2024-03-28 14:30:00,16.55,16.55,16.51,16.52,299007.0,16.55,16.55,16.51,16.52,299007.0
2024-03-28 14:35:00,16.51,16.53,16.49,16.5,537242.0,16.51,16.53,16.49,16.5,537242.0
2024-03-28 14:40:00,16.5,16.53,16.41,16.43,1096606.0,16.5,16.53,16.41,16.43,1096606.0
2024-03-28 14:45:00,16.43,16.5,16.42,16.48,594014.0,16.43,16.5,16.42,16.48,594014.0
2024-03-28 14:50:00,16.48,16.5,16.47,16.48,352790.0,16.48,16.5,16.47,16.48,352790.0
2024-03-28 14:55:00,16.48,16.5,16.46,16.48,323312.0,16.48,16.5,16.46,16.48,323312.0
2024-03-28 15:00:00,16.49,16.52,16.48,16.5,446975.0,16.49,16.52,16.48,16.5,446975.0
2024-03-28 15:05:00,16.5,16.52,16.48,16.51,616145.0,16.5,16.52,16.48,16.51,616145.0
2024-03-28 15:10:00,16.51,16.53,16.49,16.52,290514.0,16.51,16.53,16.49,16.52,290514.0
2024-03-28 15:15:00,16.52,16.52,16.43,16.43,343273.0,16.52,16.52,16.43,16.43,343273.0
2024-03-28 15:20:00,16.44,16.45,16.4,16.42,676076.0,16.44,16.45,16.4,16.42,676076.0
2024-03-28 15:25:00,16.43,16.47,16.42,16.46,485566.0,16.43,16.47,16.42,16.46,485566.0
2024-03-28 15:30:00,16.46,16.49,16.44,16.44,639669.0,16.46,16.49,16.44,16.44,639669.0
2024-03-28 15:35:00,16.45,16.49,16.44,16.48,456670.0,16.45,16.49,16.44,16.48,456670.0
2024-03-28 15:40:00,16.48,16.5,16.47,16.5,695747.0,16.48,16.5,16.47,16.5,695747.0
2024-03-28 15:45:00,16.49,16.52,16.4,16.41,1110097.0,16.49,16.52,16.4,16.41,1110097.0
2024-03-28 15:50:00,16.4,16.41,16.33,16.37,1894522.0,16.4,16.41,16.33,16.37,1894522.0
2024-03-28 15:55:00,16.37,16.37,16.31,16.34,3666726.0,16.37,16.37,16.31,16.34,3666726.0
2024-04-01 09:30:00,16.48,16.55,16.33,16.41,1343844.0,16.48,16.55,16.33,16.41,1343844.0
2024-04-01 09:35:00,16.41,16.44,16.3,16.44,868697.0,16.41,16.44,16.3,16.44,868697.0
2024-04-01 09:40:00,16.43,16.54,16.41,16.53,451001.0,16.43,16.54,16.41,16.53,451001.0
2024-04-01 09:45:00,16.52,16.67,16.52,16.56,1263102.0,16.52,16.67,16.52,16.56,1263102.0
2024-04-01 09:50:00,16.55,16.58,16.5,16.54,568478.0,16.55,16.58,16.5,16.54,568478.0
2024-04-01 09:55:00,16.54,16.56,16.5,16.54,566780.0,16.54,16.56,16.5,16.54,566780.0
2024-04-01 10:00:00,16.54,16.54,16.48,16.51,737307.0,16.54,16.54,16.48,16.51,737307.0
2024-04-01 10:05:00,16.51,16.52,16.45,16.51,434037.0,16.51,16.52,16.45,16.51,434037.0
2024-04-01 10:10:00,16.5,16.54,16.47,16.48,388053.0,16.5,16.54,16.47,16.48,388053.0
2024-04-01 10:15:00,16.48,16.51,16.39,16.41,434208.0,16.48,16.51,16.39,16.41,434208.0
2024-04-01 10:20:00,16.41,16.42,16.35,16.37,440001.0,16.41,16.42,16.35,16.37,440001.0
2024-04-01 10:25:00,16.37,16.37,16.32,16.35,433727.0,16.37,16.37,16.32,16.35,433727.0
2024-04-01 10:30:00,16.35,16.37,16.29,16.3,544863.0,16.35,16.37,16.29,16.3,544863.0
2024-04-01 10:35:00,16.3,16.33,16.25,16.27,579907.0,16.3,16.33,16.25,16.27,579907.0
2024-04-01 10:40:00,16.28,16.29,16.26,16.26,263422.0,16.28,16.29,16.26,16.26,263422.0
2024-04-01 10:45:00,16.27,16.29,16.25,16.28,389429.0,16.27,16.29,16.25,16.28,389429.0
2024-04-01 10:50:00,16.28,16.31,16.25,16.27,307739.0,16.28,16.31,16.25,16.27,307739.0
2024-04-01 10:55:00,16.27,16.31,16.24,16.3,347423.0,16.27,16.31,16.24,16.3,347423.0
2024-04-01 11:00:00,16.3,16.32,16.26,16.3,335628.0,16.3,16.32,16.26,16.3,335628.0
2024-04-01 11:05:00,16.31,16.38,16.29,16.37,366666.0,16.31,16.38,16.29,16.37,366666.0
2024-04-01 11:10:00,16.37,16.39,16.35,16.36,219973.0,16.37,16.39,16.35,16.36,219973.0
2024-04-01 11:15:00,16.36,16.37,16.28,16.29,375406.0,16.36,16.37,16.28,16.29,375406.0
2024-04-01 11:20:00,16.3,16.33,16.28,16.3,441304.0,16.3,16.33,16.28,16.3,441304.0
2024-04-01 11:25:00,16.31,16.33,16.29,16.3,216661.0,16.31,16.33,16.29,16.3,216661.0
2024-04-01 11:30:00,16.3,16.3,16.25,16.25,199204.0,16.3,16.3,16.25,16.25,199204.0
2024-04-01 11:35:00,16.26,16.27,16.23,16.23,221964.0,16.26,16.27,16.23,16.23,221964.0
2024-04-01 11:40:00,16.23,16.25,16.23,16.25,168279.0,16.23,16.25,16.23,16.25,168279.0
2024-04-01 11:45:00,16.24,16.3,16.23,16.3,351029.0,16.24,16.3,16.23,16.3,351029.0
2024-04-01 11:50:00,16.3,16.3,16.24,16.25,273998.0,16.3,16.3,16.24,16.25,273998.0
2024-04-01 11:55:00,16.25,16.28,16.24,16.25,351488.0,16.25,16.28,16.24,16.25,351488.0
2024-04-01 12:00:00,16.25,16.25,16.21,16.25,337619.0,16.25,16.25,16.21,16.25,337619.0
2024-04-01 12:05:00,16.24,16.25,16.21,16.22,177457.0,16.24,16.25,16.21,16.22,177457.0
2024-04-01 12:10:00,16.21,16.25,16.21,16.25,216558.0,16.21,16.25,16.21,16.25,216558.0
2024-04-01 12:15:00,16.25,16.25,16.23,16.23,183427.0,16.25,16.25,16.23,16.23,183427.0
2024-04-01 12:20:00,16.23,16.26,16.23,16.25,139291.0,16.23,16.26,16.23,16.25,139291.0
2024-04-01 12:25:00,16.25,16.26,16.23,16.23,234559.0,16.25,16.26,16.23,16.23,234559.0
2024-04-01 12:30:00,16.24,16.24,16.22,16.23,93569.0,16.24,16.24,16.22,16.23,93569.0
2024-04-01 12:35:00,16.23,16.23,16.21,16.21,158521.0,16.23,16.23,16.21,16.21,158521.0
2024-04-01 12:40:00,16.21,16.23,16.19,16.2,276263.0,16.21,16.23,16.19,16.2,276263.0
2024-04-01 12:45:00,16.2,16.22,16.18,16.21,382708.0,16.2,16.22,16.18,16.21,382708.0
2024-04-01 12:50:00,16.21,16.23,16.21,16.22,174008.0,16.21,16.23,16.21,16.22,174008.0
2024-04-01 12:55:00,16.21,16.22,16.2,16.21,172187.0,16.21,16.22,16.2,16.21,172187.0
2024-04-01 13:00:00,16.22,16.22,16.19,16.2,292903.0,16.22,16.22,16.19,16.2,292903.0
2024-04-01 13:05:00,16.19,16.21,16.14,16.14,614599.0,16.19,16.21,16.14,16.14,614599.0
2024-04-01 13:10:00,16.14,16.15,16.12,16.12,277684.0,16.14,16.15,16.12,16.12,277684.0
2024-04-01 13:15:00,16.12,16.13,16.06,16.07,477251.0,16.12,16.13,16.06,16.07,477251.0
2024-04-01 13:20:00,16.07,16.1,16.06,16.1,400615.0,16.07,16.1,16.06,16.1,400615.0
2024-04-01 13:25:00,16.1,16.13,16.09,16.11,263334.0,16.1,16.13,16.09,16.11,263334.0
2024-04-01 13:30:00,16.12,16.14,16.1,16.13,235277.0,16.12,16.14,16.1,16.13,235277.0
2024-04-01 13:35:00,16.13,16.14,16.12,16.13,163748.0,16.13,16.14,16.12,16.13,163748.0
2024-04-01 13:40:00,16.13,16.13,16.1,16.11,223724.0,16.13,16.13,16.1,16.11,223724.0
2024-04-01 13:45:00,16.1,16.11,16.07,16.11,300683.0,16.1,16.11,16.07,16.11,300683.0
2024-04-01 13:50:00,16.11,16.13,16.1,16.13,144859.0,16.11,16.13,16.1,16.13,144859.0
2024-04-01 13:55:00,16.12,16.15,16.11,16.14,139816.0,16.12,16.15,16.11,16.14,139816.0
2024-04-01 14:00:00,16.15,16.19,16.14,16.18,221097.0,16.15,16.19,16.14,16.18,221097.0
2024-04-01 14:05:00,16.18,16.21,16.17,16.2,216837.0,16.18,16.21,16.17,16.2,216837.0
2024-04-01 14:10:00,16.2,16.21,16.17,16.18,166223.0,16.2,16.21,16.17,16.18,166223.0
2024-04-01 14:15:00,16.18,16.22,16.18,16.21,258746.0,16.18,16.22,16.18,16.21,258746.0
2024-04-01 14:20:00,16.21,16.22,16.2,16.21,106334.0,16.21,16.22,16.2,16.21,106334.0
2024-04-01 14:25:00,16.21,16.23,16.18,16.18,285736.0,16.21,16.23,16.18,16.18,285736.0
2024-04-01 14:30:00,16.19,16.22,16.17,16.21,394582.0,16.19,16.22,16.17,16.21,394582.0
2024-04-01 14:35:00,16.22,16.22,16.18,16.2,174911.0,16.22,16.22,16.18,16.2,174911.0
2024-04-01 14:40:00,16.2,16.2,16.17,16.17,97348.0,16.2,16.2,16.17,16.17,97348.0
2024-04-01 14:45:00,16.17,16.2,16.16,16.2,316689.0,16.17,16.2,16.16,16.2,316689.0
2024-04-01 14:50:00,16.2,16.25,16.19,16.25,369314.0,16.2,16.25,16.19,16.25,369314.0
2024-04-01 14:55:00,16.25,16.26,16.22,16.23,252743.0,16.25,16.26,16.22,16.23,252743.0
2024-04-01 15:00:00,16.23,16.24,16.22,16.22,124750.0,16.23,16.24,16.22,16.22,124750.0
2024-04-01 15:05:00,16.23,16.23,16.2,16.21,120676.0,16.23,16.23,16.2,16.21,120676.0
2024-04-01 15:10:00,16.22,16.22,16.2,16.21,108453.0,16.22,16.22,16.2,16.21,108453.0
2024-04-01 15:15:00,16.2,16.21,16.19,16.2,156682.0,16.2,16.21,16.19,16.2,156682.0
2024-04-01 15:20:00,16.19,16.24,16.19,16.23,142565.0,16.19,16.24,16.19,16.23,142565.0
2024-04-01 15:25:00,16.23,16.25,16.22,16.25,275094.0,16.23,16.25,16.22,16.25,275094.0
2024-04-01 15:30:00,16.25,16.25,16.21,16.21,403542.0,16.25,16.25,16.21,16.21,403542.0
2024-04-01 15:35:00,16.21,16.23,16.2,16.21,325554.0,16.21,16.23,16.2,16.21,325554.0
2024-04-01 15:40:00,16.21,16.23,16.2,16.23,306136.0,16.21,16.23,16.2,16.23,306136.0
2024-04-01 15:45:00,16.23,16.24,16.2,16.21,556657.0,16.23,16.24,16.2,16.21,556657.0
2024-04-01 15:50:00,16.21,16.22,16.18,16.21,631092.0,16.21,16.22,16.18,16.21,631092.0
2024-04-01 15:55:00,16.22,16.26,16.2,16.25,1909774.0,16.22,16.26,16.2,16.25,1909774.0
2024-04-02 09:30:00,15.84,15.88,15.63,15.74,2236209.0,15.84,15.88,15.63,15.74,2236209.0
2024-04-02 09:35:00,15.74,15.74,15.46,15.56,1615682.0,15.74,15.74,15.46,15.56,1615682.0
2024-04-02 09:40:00,15.56,15.61,15.49,15.59,915250.0,15.56,15.61,15.49,15.59,915250.0
2024-04-02 09:45:00,15.6,15.64,15.53,15.62,576631.0,15.6,15.64,15.53,15.62,576631.0
2024-04-02 09:50:00,15.62,15.64,15.51,15.54,831198.0,15.62,15.64,15.51,15.54,831198.0
2024-04-02 09:55:00,15.53,15.62,15.51,15.62,437235.0,15.53,15.62,15.51,15.62,437235.0
2024-04-02 10:00:00,15.61,15.71,15.55,15.69,723789.0,15.61,15.71,15.55,15.69,723789.0
2024-04-02 10:05:00,15.69,15.73,15.64,15.71,839421.0,15.69,15.73,15.64,15.71,839421.0
2024-04-02 10:10:00,15.71,15.72,15.6,15.62,426210.0,15.71,15.72,15.6,15.62,426210.0
2024-04-02 10:15:00,15.63,15.64,15.57,15.6,335442.0,15.63,15.64,15.57,15.6,335442.0
2024-04-02 10:20:00,15.59,15.59,15.54,15.59,341891.0,15.59,15.59,15.54,15.59,341891.0
2024-04-02 10:25:00,15.59,15.65,15.56,15.65,376086.0,15.59,15.65,15.56,15.65,376086.0
2024-04-02 10:30:00,15.65,15.66,15.6,15.61,233664.0,15.65,15.66,15.6,15.61,233664.0
2024-04-02 10:35:00,15.61,15.64,15.58,15.61,410798.0,15.61,15.64,15.58,15.61,410798.0
2024-04-02 10:40:00,15.62,15.64,15.56,15.57,238519.0,15.62,15.64,15.56,15.57,238519.0
2024-04-02 10:45:00,15.56,15.57,15.5,15.51,556084.0,15.56,15.57,15.5,15.51,556084.0
2024-04-02 10:50:00,15.52,15.52,15.46,15.46,735382.0,15.52,15.52,15.46,15.46,735382.0
2024-04-02 10:55:00,15.46,15.54,15.46,15.53,571656.0,15.46,15.54,15.46,15.53,571656.0
2024-04-02 11:00:00,15.52,15.55,15.52,15.53,200580.0,15.52,15.55,15.52,15.53,200580.0
2024-04-02 11:05:00,15.52,15.54,15.5,15.52,333725.0,15.52,15.54,15.5,15.52,333725.0
2024-04-02 11:10:00,15.52,15.54,15.48,15.51,287886.0,15.52,15.54,15.48,15.51,287886.0
2024-04-02 11:15:00,15.5,15.55,15.5,15.54,220581.0,15.5,15.55,15.5,15.54,220581.0
2024-04-02 11:20:00,15.53,15.57,15.52,15.54,259571.0,15.53,15.57,15.52,15.54,259571.0
2024-04-02 11:25:00,15.54,15.54,15.48,15.51,360790.0,15.54,15.54,15.48,15.51,360790.0
2024-04-02 11:30:00,15.51,15.52,15.48,15.51,487039.0,15.51,15.52,15.48,15.51,487039.0
2024-04-02 11:35:00,15.51,15.56,15.5,15.53,303531.0,15.51,15.56,15.5,15.53,303531.0
2024-04-02 11:40:00,15.54,15.55,15.51,15.51,271716.0,15.54,15.55,15.51,15.51,271716.0
2024-04-02 11:45:00,15.51,15.52,15.48,15.48,262608.0,15.51,15.52,15.48,15.48,262608.0
2024-04-02 11:50:00,15.49,15.49,15.45,15.47,588216.0,15.49,15.49,15.45,15.47,588216.0
2024-04-02 11:55:00,15.46,15.52,15.46,15.52,364833.0,15.46,15.52,15.46,15.52,364833.0
2024-04-02 12:00:00,15.52,15.52,15.49,15.52,215019.0,15.52,15.52,15.49,15.52,215019.0
2024-04-02 12:05:00,15.52,15.55,15.51,15.53,221033.0,15.52,15.55,15.51,15.53,221033.0
2024-04-02 12:10:00,15.53,15.56,15.52,15.53,567136.0,15.53,15.56,15.52,15.53,567136.0
2024-04-02 12:15:00,15.53,15.54,15.52,15.53,123290.0,15.53,15.54,15.52,15.53,123290.0
2024-04-02 12:20:00,15.52,15.53,15.5,15.51,183279.0,15.52,15.53,15.5,15.51,183279.0
2024-04-02 12:25:00,15.52,15.54,15.5,15.53,469229.0,15.52,15.54,15.5,15.53,469229.0
2024-04-02 12:30:00,15.53,15.57,15.52,15.56,191603.0,15.53,15.57,15.52,15.56,191603.0
2024-04-02 12:35:00,15.55,15.56,15.53,15.54,132200.0,15.55,15.56,15.53,15.54,132200.0
2024-04-02 12:40:00,15.54,15.54,15.5,15.51,127787.0,15.54,15.54,15.5,15.51,127787.0
2024-04-02 12:45:00,15.51,15.53,15.5,15.51,171893.0,15.51,15.53,15.5,15.51,171893.0
2024-04-02 12:50:00,15.52,15.52,15.5,15.51,178463.0,15.52,15.52,15.5,15.51,178463.0
2024-04-02 12:55:00,15.51,15.52,15.5,15.52,148893.0,15.51,15.52,15.5,15.52,148893.0
2024-04-02 13:00:00,15.52,15.53,15.5,15.51,161124.0,15.52,15.53,15.5,15.51,161124.0
2024-04-02 13:05:00,15.51,15.51,15.46,15.46,138030.0,15.51,15.51,15.46,15.46,138030.0
2024-04-02 13:10:00,15.46,15.47,15.45,15.46,170264.0,15.46,15.47,15.45,15.46,170264.0
2024-04-02 13:15:00,15.46,15.49,15.45,15.48,235863.0,15.46,15.49,15.45,15.48,235863.0
2024-04-02 13:20:00,15.47,15.51,15.46,15.5,269253.0,15.47,15.51,15.46,15.5,269253.0
2024-04-02 13:25:00,15.5,15.51,15.49,15.51,96886.0,15.5,15.51,15.49,15.51,96886.0
2024-04-02 13:30:00,15.51,15.51,15.49,15.49,135355.0,15.51,15.51,15.49,15.49,135355.0
2024-04-02 13:35:00,15.5,15.53,15.49,15.53,162422.0,15.5,15.53,15.49,15.53,162422.0
2024-04-02 13:40:00,15.53,15.53,15.49,15.5,168496.0,15.53,15.53,15.49,15.5,168496.0
2024-04-02 13:45:00,15.5,15.52,15.49,15.51,175240.0,15.5,15.52,15.49,15.51,175240.0
2024-04-02 13:50:00,15.51,15.52,15.49,15.51,132343.0,15.51,15.52,15.49,15.51,132343.0
2024-04-02 13:55:00,15.51,15.52,15.5,15.52,79392.0,15.51,15.52,15.5,15.52,79392.0
2024-04-02 14:00:00,15.52,15.55,15.5,15.54,325040.0,15.52,15.55,15.5,15.54,325040.0
2024-04-02 14:05:00,15.54,15.6,15.54,15.6,480203.0,15.54,15.6,15.54,15.6,480203.0
2024-04-02 14:10:00,15.6,15.69,15.59,15.69,1494368.0,15.6,15.69,15.59,15.69,1494368.0
2024-04-02 14:15:00,15.68,15.72,15.63,15.63,541830.0,15.68,15.72,15.63,15.63,541830.0
2024-04-02 14:20:00,15.63,15.64,15.6,15.61,228612.0,15.63,15.64,15.6,15.61,228612.0
2024-04-02 14:25:00,15.6,15.61,15.55,15.55,381453.0,15.6,15.61,15.55,15.55,381453.0
2024-04-02 14:30:00,15.55,15.57,15.54,15.54,196319.0,15.55,15.57,15.54,15.54,196319.0
2024-04-02 14:35:00,15.54,15.56,15.53,15.54,224896.0,15.54,15.56,15.53,15.54,224896.0
2024-04-02 14:40:00,15.54,15.55,15.52,15.53,124410.0,15.54,15.55,15.52,15.53,124410.0
2024-04-02 14:45:00,15.54,15.57,15.53,15.57,147503.0,15.54,15.57,15.53,15.57,147503.0
2024-04-02 14:50:00,15.57,15.57,15.54,15.54,252725.0,15.57,15.57,15.54,15.54,252725.0
2024-04-02 14:55:00,15.54,15.55,15.51,15.51,236100.0,15.54,15.55,15.51,15.51,236100.0
2024-04-02 15:00:00,15.51,15.58,15.5,15.57,390565.0,15.51,15.58,15.5,15.57,390565.0
2024-04-02 15:05:00,15.57,15.58,15.55,15.58,156399.0,15.57,15.58,15.55,15.58,156399.0
2024-04-02 15:10:00,15.58,15.58,15.55,15.55,118086.0,15.58,15.58,15.55,15.55,118086.0
2024-04-02 15:15:00,15.55,15.57,15.53,15.54,197783.0,15.55,15.57,15.53,15.54,197783.0
2024-04-02 15:20:00,15.54,15.54,15.51,15.53,177818.0,15.54,15.54,15.51,15.53,177818.0
2024-04-02 15:25:00,15.53,15.54,15.51,15.53,261008.0,15.53,15.54,15.51,15.53,261008.0
2024-04-02 15:30:00,15.54,15.54,15.51,15.52,195892.0,15.54,15.54,15.51,15.52,195892.0
2024-04-02 15:35:00,15.51,15.53,15.5,15.5,313931.0,15.51,15.53,15.5,15.5,313931.0
2024-04-02 15:40:00,15.51,15.51,15.47,15.47,446316.0,15.51,15.51,15.47,15.47,446316.0
2024-04-02 15:45:00,15.47,15.47,15.4,15.45,978904.0,15.47,15.47,15.4,15.45,978904.0
2024-04-02 15:50:00,15.45,15.5,15.42,15.5,1150485.0,15.45,15.5,15.42,15.5,1150485.0
2024-04-02 15:55:00,15.5,15.5,15.46,15.48,1564547.0,15.5,15.5,15.46,15.48,1564547.0
2024-04-03 09:30:00,15.35,15.49,15.29,15.46,1124574.0,15.35,15.49,15.29,15.46,1124574.0
2024-04-03 09:35:00,15.45,15.49,15.37,15.48,509046.0,15.45,15.49,15.37,15.48,509046.0
2024-04-03 09:40:00,15.48,15.53,15.39,15.5,343900.0,15.48,15.53,15.39,15.5,343900.0
2024-04-03 09:45:00,15.5,15.51,15.39,15.43,425589.0,15.5,15.51,15.39,15.43,425589.0
2024-04-03 09:50:00,15.43,15.44,15.39,15.42,225475.0,15.43,15.44,15.39,15.42,225475.0
2024-04-03 09:55:00,15.42,15.43,15.38,15.41,257039.0,15.42,15.43,15.38,15.41,257039.0
2024-04-03 10:00:00,15.41,15.5,15.41,15.49,359686.0,15.41,15.5,15.41,15.49,359686.0
2024-04-03 10:05:00,15.49,15.55,15.45,15.49,478605.0,15.49,15.55,15.45,15.49,478605.0
2024-04-03 10:10:00,15.5,15.51,15.42,15.51,409319.0,15.5,15.51,15.42,15.51,409319.0
2024-04-03 10:15:00,15.51,15.51,15.43,15.48,247990.0,15.51,15.51,15.43,15.48,247990.0
2024-04-03 10:20:00,15.48,15.55,15.47,15.52,187908.0,15.48,15.55,15.47,15.52,187908.0
2024-04-03 10:25:00,15.53,15.57,15.52,15.56,300574.0,15.53,15.57,15.52,15.56,300574.0
2024-04-03 10:30:00,15.56,15.56,15.51,15.51,235718.0,15.56,15.56,15.51,15.51,235718.0
2024-04-03 10:35:00,15.52,15.57,15.51,15.57,384973.0,15.52,15.57,15.51,15.57,384973.0
2024-04-03 10:40:00,15.56,15.6,15.53,15.55,419701.0,15.56,15.6,15.53,15.55,419701.0
2024-04-03 10:45:00,15.54,15.56,15.54,15.55,286202.0,15.54,15.56,15.54,15.55,286202.0
2024-04-03 10:50:00,15.56,15.59,15.54,15.54,227422.0,15.56,15.59,15.54,15.54,227422.0
2024-04-03 10:55:00,15.54,15.55,15.5,15.51,180722.0,15.54,15.55,15.5,15.51,180722.0
2024-04-03 11:00:00,15.51,15.51,15.47,15.48,208726.0,15.51,15.51,15.47,15.48,208726.0
2024-04-03 11:05:00,15.47,15.49,15.46,15.46,186393.0,15.47,15.49,15.46,15.46,186393.0
2024-04-03 11:10:00,15.47,15.49,15.46,15.49,105121.0,15.47,15.49,15.46,15.49,105121.0
2024-04-03 11:15:00,15.48,15.5,15.47,15.49,146859.0,15.48,15.5,15.47,15.49,146859.0
2024-04-03 11:20:00,15.5,15.5,15.46,15.49,196047.0,15.5,15.5,15.46,15.49,196047.0
2024-04-03 11:25:00,15.49,15.5,15.47,15.49,557957.0,15.49,15.5,15.47,15.49,557957.0
2024-04-03 11:30:00,15.48,15.54,15.48,15.54,277755.0,15.48,15.54,15.48,15.54,277755.0
2024-04-03 11:35:00,15.54,15.54,15.47,15.48,167049.0,15.54,15.54,15.47,15.48,167049.0
2024-04-03 11:40:00,15.47,15.5,15.46,15.46,157979.0,15.47,15.5,15.46,15.46,157979.0
2024-04-03 11:45:00,15.46,15.47,15.42,15.43,161570.0,15.46,15.47,15.42,15.43,161570.0
2024-04-03 11:50:00,15.44,15.44,15.42,15.43,59500.0,15.44,15.44,15.42,15.43,59500.0
2024-04-03 11:55:00,15.44,15.45,15.42,15.44,112280.0,15.44,15.45,15.42,15.44,112280.0
2024-04-03 12:00:00,15.43,15.47,15.43,15.46,129890.0,15.43,15.47,15.43,15.46,129890.0
2024-04-03 12:05:00,15.46,15.47,15.42,15.44,416452.0,15.46,15.47,15.42,15.44,416452.0
2024-04-03 12:10:00,15.44,15.46,15.42,15.42,111838.0,15.44,15.46,15.42,15.42,111838.0
2024-04-03 12:15:00,15.43,15.47,15.42,15.46,100918.0,15.43,15.47,15.42,15.46,100918.0
2024-04-03 12:20:00,15.46,15.49,15.45,15.48,139032.0,15.46,15.49,15.45,15.48,139032.0
2024-04-03 12:25:00,15.49,15.5,15.48,15.49,76119.0,15.49,15.5,15.48,15.49,76119.0
2024-04-03 12:30:00,15.49,15.52,15.47,15.47,217559.0,15.49,15.52,15.47,15.47,217559.0
2024-04-03 12:35:00,15.47,15.47,15.41,15.42,214077.0,15.47,15.47,15.41,15.42,214077.0
2024-04-03 12:40:00,15.42,15.45,15.4,15.43,201327.0,15.42,15.45,15.4,15.43,201327.0
2024-04-03 12:45:00,15.43,15.45,15.41,15.43,180489.0,15.43,15.45,15.41,15.43,180489.0
2024-04-03 12:50:00,15.43,15.44,15.41,15.43,113189.0,15.43,15.44,15.41,15.43,113189.0
2024-04-03 12:55:00,15.43,15.45,15.42,15.44,107962.0,15.43,15.45,15.42,15.44,107962.0
2024-04-03 13:00:00,15.44,15.46,15.41,15.42,109397.0,15.44,15.46,15.41,15.42,109397.0
2024-04-03 13:05:00,15.42,15.44,15.41,15.44,84681.0,15.42,15.44,15.41,15.44,84681.0
2024-04-03 13:10:00,15.43,15.44,15.42,15.44,110507.0,15.43,15.44,15.42,15.44,110507.0
2024-04-03 13:15:00,15.44,15.45,15.43,15.43,115278.0,15.44,15.45,15.43,15.43,115278.0
2024-04-03 13:20:00,15.44,15.46,15.43,15.46,112699.0,15.44,15.46,15.43,15.46,112699.0
2024-04-03 13:25:00,15.45,15.47,15.45,15.47,99143.0,15.45,15.47,15.45,15.47,99143.0
2024-04-03 13:30:00,15.46,15.47,15.4,15.41,264446.0,15.46,15.47,15.4,15.41,264446.0
2024-04-03 13:35:00,15.41,15.42,15.39,15.39,116411.0,15.41,15.42,15.39,15.39,116411.0
2024-04-03 13:40:00,15.4,15.41,15.38,15.38,119503.0,15.4,15.41,15.38,15.38,119503.0
2024-04-03 13:45:00,15.38,15.39,15.37,15.39,139945.0,15.38,15.39,15.37,15.39,139945.0
2024-04-03 13:50:00,15.39,15.42,15.37,15.39,330464.0,15.39,15.42,15.37,15.39,330464.0
2024-04-03 13:55:00,15.39,15.41,15.34,15.35,296954.0,15.39,15.41,15.34,15.35,296954.0
2024-04-03 14:00:00,15.35,15.37,15.34,15.35,247369.0,15.35,15.37,15.34,15.35,247369.0
2024-04-03 14:05:00,15.34,15.36,15.32,15.32,136127.0,15.34,15.36,15.32,15.32,136127.0
2024-04-03 14:10:00,15.33,15.33,15.3,15.3,371885.0,15.33,15.33,15.3,15.3,371885.0
2024-04-03 14:15:00,15.3,15.32,15.27,15.28,518926.0,15.3,15.32,15.27,15.28,518926.0
2024-04-03 14:20:00,15.29,15.33,15.28,15.31,323242.0,15.29,15.33,15.28,15.31,323242.0
2024-04-03 14:25:00,15.31,15.36,15.3,15.35,305807.0,15.31,15.36,15.3,15.35,305807.0
2024-04-03 14:30:00,15.35,15.36,15.29,15.3,222292.0,15.35,15.36,15.29,15.3,222292.0
2024-04-03 14:35:00,15.3,15.34,15.29,15.33,248524.0,15.3,15.34,15.29,15.33,248524.0
2024-04-03 14:40:00,15.33,15.33,15.29,15.32,330247.0,15.33,15.33,15.29,15.32,330247.0
2024-04-03 14:45:00,15.32,15.32,15.29,15.29,187396.0,15.32,15.32,15.29,15.29,187396.0
2024-04-03 14:50:00,15.29,15.31,15.29,15.29,159871.0,15.29,15.31,15.29,15.29,159871.0
2024-04-03 14:55:00,15.29,15.33,15.29,15.32,217400.0,15.29,15.33,15.29,15.32,217400.0
2024-04-03 15:00:00,15.32,15.35,15.3,15.35,284920.0,15.32,15.35,15.3,15.35,284920.0
2024-04-03 15:05:00,15.35,15.36,15.34,15.35,220473.0,15.35,15.36,15.34,15.35,220473.0
2024-04-03 15:10:00,15.35,15.35,15.28,15.29,254229.0,15.35,15.35,15.28,15.29,254229.0
2024-04-03 15:15:00,15.29,15.3,15.25,15.27,435143.0,15.29,15.3,15.25,15.27,435143.0
2024-04-03 15:20:00,15.27,15.28,15.24,15.27,500880.0,15.27,15.28,15.24,15.27,500880.0
2024-04-03 15:25:00,15.27,15.33,15.26,15.32,444123.0,15.27,15.33,15.26,15.32,444123.0
2024-04-03 15:30:00,15.32,15.36,15.31,15.36,431315.0,15.32,15.36,15.31,15.36,431315.0
2024-04-03 15:35:00,15.36,15.38,15.35,15.38,375548.0,15.36,15.38,15.35,15.38,375548.0
2024-04-03 15:40:00,15.38,15.39,15.36,15.37,293814.0,15.38,15.39,15.36,15.37,293814.0
2024-04-03 15:45:00,15.37,15.38,15.35,15.38,591328.0,15.37,15.38,15.35,15.38,591328.0
2024-04-03 15:50:00,15.38,15.38,15.34,15.35,920770.0,15.38,15.38,15.34,15.35,920770.0
2024-04-03 15:55:00,15.36,15.36,15.33,15.33,1197869.0,15.36,15.36,15.33,15.33,1197869.0
2024-04-04 09:30:00,15.59,15.76,15.56,15.62,1129748.0,15.59,15.76,15.56,15.62,1129748.0
2024-04-04 09:35:00,15.62,15.66,15.58,15.66,519091.0,15.62,15.66,15.58,15.66,519091.0
2024-04-04 09:40:00,15.66,15.79,15.65,15.72,651635.0,15.66,15.79,15.65,15.72,651635.0
2024-04-04 09:45:00,15.72,15.78,15.68,15.78,413118.0,15.72,15.78,15.68,15.78,413118.0
2024-04-04 09:50:00,15.78,15.8,15.7,15.72,734813.0,15.78,15.8,15.7,15.72,734813.0
2024-04-04 09:55:00,15.72,15.73,15.66,15.68,326905.0,15.72,15.73,15.66,15.68,326905.0
2024-04-04 10:00:00,15.68,15.7,15.61,15.65,569153.0,15.68,15.7,15.61,15.65,569153.0
2024-04-04 10:05:00,15.65,15.69,15.63,15.65,407479.0,15.65,15.69,15.63,15.65,407479.0
2024-04-04 10:10:00,15.64,15.65,15.61,15.65,326789.0,15.64,15.65,15.61,15.65,326789.0
2024-04-04 10:15:00,15.65,15.65,15.57,15.57,331756.0,15.65,15.65,15.57,15.57,331756.0
2024-04-04 10:20:00,15.58,15.59,15.51,15.54,486712.0,15.58,15.59,15.51,15.54,486712.0
2024-04-04 10:25:00,15.54,15.6,15.53,15.6,349135.0,15.54,15.6,15.53,15.6,349135.0
2024-04-04 10:30:00,15.6,15.63,15.57,15.61,593022.0,15.6,15.63,15.57,15.61,593022.0
2024-04-04 10:35:00,15.61,15.69,15.59,15.65,303501.0,15.61,15.69,15.59,15.65,303501.0
2024-04-04 10:40:00,15.65,15.67,15.61,15.63,366828.0,15.65,15.67,15.61,15.63,366828.0
2024-04-04 10:45:00,15.63,15.66,15.61,15.62,280191.0,15.63,15.66,15.61,15.62,280191.0
2024-04-04 10:50:00,15.62,15.63,15.6,15.62,127223.0,15.62,15.63,15.6,15.62,127223.0
2024-04-04 10:55:00,15.62,15.67,15.6,15.67,273612.0,15.62,15.67,15.6,15.67,273612.0
2024-04-04 11:00:00,15.67,15.7,15.66,15.68,331151.0,15.67,15.7,15.66,15.68,331151.0
2024-04-04 11:05:00,15.68,15.68,15.65,15.67,182722.0,15.68,15.68,15.65,15.67,182722.0
2024-04-04 11:10:00,15.68,15.68,15.62,15.63,316817.0,15.68,15.68,15.62,15.63,316817.0
2024-04-04 11:15:00,15.63,15.64,15.6,15.62,162726.0,15.63,15.64,15.6,15.62,162726.0
2024-04-04 11:20:00,15.62,15.64,15.61,15.63,111112.0,15.62,15.64,15.61,15.63,111112.0
2024-04-04 11:25:00,15.62,15.63,15.61,15.63,138227.0,15.62,15.63,15.61,15.63,138227.0
2024-04-04 11:30:00,15.63,15.63,15.61,15.61,79016.0,15.63,15.63,15.61,15.61,79016.0
2024-04-04 11:35:00,15.62,15.62,15.57,15.58,104711.0,15.62,15.62,15.57,15.58,104711.0
2024-04-04 11:40:00,15.58,15.59,15.56,15.57,139254.0,15.58,15.59,15.56,15.57,139254.0
2024-04-04 11:45:00,15.57,15.59,15.56,15.58,141986.0,15.57,15.59,15.56,15.58,141986.0
2024-04-04 11:50:00,15.59,15.6,15.57,15.6,178616.0,15.59,15.6,15.57,15.6,178616.0
2024-04-04 11:55:00,15.6,15.62,15.59,15.6,240066.0,15.6,15.62,15.59,15.6,240066.0
2024-04-04 12:00:00,15.59,15.61,15.58,15.61,246453.0,15.59,15.61,15.58,15.61,246453.0
2024-04-04 12:05:00,15.61,15.63,15.6,15.62,167019.0,15.61,15.63,15.6,15.62,167019.0
2024-04-04 12:10:00,15.62,15.68,15.61,15.68,318573.0,15.62,15.68,15.61,15.68,318573.0
2024-04-04 12:15:00,15.68,15.68,15.66,15.67,72534.0,15.68,15.68,15.66,15.67,72534.0
2024-04-04 12:20:00,15.67,15.67,15.64,15.65,179561.0,15.67,15.67,15.64,15.65,179561.0
2024-04-04 12:25:00,15.64,15.67,15.64,15.67,160550.0,15.64,15.67,15.64,15.67,160550.0
2024-04-04 12:30:00,15.67,15.67,15.64,15.65,60521.0,15.67,15.67,15.64,15.65,60521.0
2024-04-04 12:35:00,15.64,15.65,15.64,15.65,31552.0,15.64,15.65,15.64,15.65,31552.0
2024-04-04 12:40:00,15.65,15.65,15.63,15.65,97266.0,15.65,15.65,15.63,15.65,97266.0
2024-04-04 12:45:00,15.65,15.66,15.64,15.66,147270.0,15.65,15.66,15.64,15.66,147270.0
2024-04-04 12:50:00,15.66,15.66,15.65,15.66,49479.0,15.66,15.66,15.65,15.66,49479.0
2024-04-04 12:55:00,15.66,15.72,15.65,15.67,421416.0,15.66,15.72,15.65,15.67,421416.0
2024-04-04 13:00:00,15.68,15.68,15.62,15.64,248784.0,15.68,15.68,15.62,15.64,248784.0
2024-04-04 13:05:00,15.63,15.64,15.6,15.62,137053.0,15.63,15.64,15.6,15.62,137053.0
2024-04-04 13:10:00,15.61,15.64,15.61,15.64,147115.0,15.61,15.64,15.61,15.64,147115.0
2024-04-04 13:15:00,15.64,15.66,15.62,15.65,115130.0,15.64,15.66,15.62,15.65,115130.0
2024-04-04 13:20:00,15.65,15.67,15.64,15.67,128366.0,15.65,15.67,15.64,15.67,128366.0
2024-04-04 13:25:00,15.67,15.68,15.66,15.67,174539.0,15.67,15.68,15.66,15.67,174539.0
2024-04-04 13:30:00,15.67,15.72,15.66,15.72,168594.0,15.67,15.72,15.66,15.72,168594.0
2024-04-04 13:35:00,15.72,15.74,15.68,15.69,232652.0,15.72,15.74,15.68,15.69,232652.0
2024-04-04 13:40:00,15.7,15.72,15.69,15.71,106711.0,15.7,15.72,15.69,15.71,106711.0
2024-04-04 13:45:00,15.71,15.72,15.67,15.68,186820.0,15.71,15.72,15.67,15.68,186820.0
2024-04-04 13:50:00,15.67,15.69,15.67,15.69,111308.0,15.67,15.69,15.67,15.69,111308.0
2024-04-04 13:55:00,15.69,15.7,15.66,15.67,127212.0,15.69,15.7,15.66,15.67,127212.0
2024-04-04 14:00:00,15.67,15.67,15.63,15.64,190522.0,15.67,15.67,15.63,15.64,190522.0
2024-04-04 14:05:00,15.63,15.64,15.57,15.58,227370.0,15.63,15.64,15.57,15.58,227370.0
2024-04-04 14:10:00,15.57,15.58,15.54,15.54,435063.0,15.57,15.58,15.54,15.54,435063.0
2024-04-04 14:15:00,15.54,15.55,15.49,15.52,437663.0,15.54,15.55,15.49,15.52,437663.0
2024-04-04 14:20:00,15.52,15.53,15.5,15.52,203425.0,15.52,15.53,15.5,15.52,203425.0
2024-04-04 14:25:00,15.52,15.52,15.42,15.43,389477.0,15.52,15.52,15.42,15.43,389477.0
2024-04-04 14:30:00,15.43,15.43,15.32,15.34,875236.0,15.43,15.43,15.32,15.34,875236.0
2024-04-04 14:35:00,15.34,15.39,15.32,15.37,488645.0,15.34,15.39,15.32,15.37,488645.0
2024-04-04 14:40:00,15.36,15.38,15.2,15.21,1030189.0,15.36,15.38,15.2,15.21,1030189.0
2024-04-04 14:45:00,15.21,15.27,15.2,15.21,2481934.0,15.21,15.27,15.2,15.21,2481934.0
2024-04-04 14:50:00,15.22,15.28,15.17,15.24,571744.0,15.22,15.28,15.17,15.24,571744.0
2024-04-04 14:55:00,15.25,15.27,15.2,15.24,508839.0,15.25,15.27,15.2,15.24,508839.0
2024-04-04 15:00:00,15.23,15.23,15.13,15.14,696651.0,15.23,15.23,15.13,15.14,696651.0
2024-04-04 15:05:00,15.14,15.18,15.12,15.14,577752.0,15.14,15.18,15.12,15.14,577752.0
2024-04-04 15:10:00,15.14,15.18,15.09,15.16,388933.0,15.14,15.18,15.09,15.16,388933.0
2024-04-04 15:15:00,15.16,15.17,15.06,15.1,852882.0,15.16,15.17,15.06,15.1,852882.0
2024-04-04 15:20:00,15.1,15.16,15.09,15.12,753930.0,15.1,15.16,15.09,15.12,753930.0
2024-04-04 15:25:00,15.12,15.13,14.98,14.98,899619.0,15.12,15.13,14.98,14.98,899619.0
2024-04-04 15:30:00,14.99,15.05,14.98,15.03,779484.0,14.99,15.05,14.98,15.03,779484.0
2024-04-04 15:35:00,15.03,15.04,14.98,14.99,565836.0,15.03,15.04,14.98,14.99,565836.0
2024-04-04 15:40:00,14.99,15.03,14.99,15.01,438112.0,14.99,15.03,14.99,15.01,438112.0
2024-04-04 15:45:00,15.02,15.04,15.01,15.03,496803.0,15.02,15.04,15.01,15.03,496803.0
2024-04-04 15:50:00,15.03,15.07,15.01,15.06,904980.0,15.03,15.07,15.01,15.06,904980.0
2024-04-04 15:55:00,15.06,15.08,15.04,15.07,1316404.0,15.06,15.08,15.04,15.07,1316404.0
2024-04-05 09:30:00,15.01,15.06,14.96,15.04,794741.0,15.01,15.06,14.96,15.04,794741.0
2024-04-05 09:35:00,15.04,15.08,14.98,14.99,343214.0,15.04,15.08,14.98,14.99,343214.0
2024-04-05 09:40:00,14.98,15.11,14.97,15.07,559683.0,14.98,15.11,14.97,15.07,559683.0
2024-04-05 09:45:00,15.07,15.07,14.98,15.0,294997.0,15.07,15.07,14.98,15.0,294997.0
2024-04-05 09:50:00,14.99,15.03,14.96,14.97,602620.0,14.99,15.03,14.96,14.97,602620.0
2024-04-05 09:55:00,14.98,14.99,14.9,14.91,381052.0,14.98,14.99,14.9,14.91,381052.0
2024-04-05 10:00:00,14.91,14.92,14.86,14.89,890610.0,14.91,14.92,14.86,14.89,890610.0
2024-04-05 10:05:00,14.89,14.91,14.85,14.88,672870.0,14.89,14.91,14.85,14.88,672870.0
2024-04-05 10:10:00,14.88,14.96,14.88,14.95,446182.0,14.88,14.96,14.88,14.95,446182.0
2024-04-05 10:15:00,14.94,14.99,14.9,14.92,455432.0,14.94,14.99,14.9,14.92,455432.0
2024-04-05 10:20:00,14.91,14.94,14.9,14.94,240702.0,14.91,14.94,14.9,14.94,240702.0
2024-04-05 10:25:00,14.93,14.93,14.84,14.88,517476.0,14.93,14.93,14.84,14.88,517476.0
2024-04-05 10:30:00,14.88,14.97,14.87,14.96,314899.0,14.88,14.97,14.87,14.96,314899.0
2024-04-05 10:35:00,14.96,15.01,14.95,14.96,379444.0,14.96,15.01,14.95,14.96,379444.0
2024-04-05 10:40:00,14.97,15.0,14.95,14.99,287279.0,14.97,15.0,14.95,14.99,287279.0
2024-04-05 10:45:00,14.99,15.02,14.98,15.02,241063.0,14.99,15.02,14.98,15.02,241063.0
2024-04-05 10:50:00,15.02,15.03,14.96,14.99,408655.0,15.02,15.03,14.96,14.99,408655.0
2024-04-05 10:55:00,15.0,15.01,14.97,15.0,817421.0,15.0,15.01,14.97,15.0,817421.0
2024-04-05 11:00:00,14.99,15.01,14.97,14.98,259723.0,14.99,15.01,14.97,14.98,259723.0
2024-04-05 11:05:00,14.99,15.0,14.97,14.98,148085.0,14.99,15.0,14.97,14.98,148085.0
2024-04-05 11:10:00,14.98,14.98,14.93,14.96,426557.0,14.98,14.98,14.93,14.96,426557.0
2024-04-05 11:15:00,14.97,15.05,14.96,15.04,755905.0,14.97,15.05,14.96,15.04,755905.0
2024-04-05 11:20:00,15.04,15.06,15.01,15.03,185714.0,15.04,15.06,15.01,15.03,185714.0
2024-04-05 11:25:00,15.04,15.05,15.01,15.03,282798.0,15.04,15.05,15.01,15.03,282798.0
2024-04-05 11:30:00,15.02,15.06,15.02,15.03,158813.0,15.02,15.06,15.02,15.03,158813.0
2024-04-05 11:35:00,15.04,15.1,15.03,15.09,351022.0,15.04,15.1,15.03,15.09,351022.0
2024-04-05 11:40:00,15.09,15.13,15.06,15.13,502905.0,15.09,15.13,15.06,15.13,502905.0
2024-04-05 11:45:00,15.13,15.13,15.1,15.11,328027.0,15.13,15.13,15.1,15.11,328027.0
2024-04-05 11:50:00,15.11,15.11,15.05,15.09,459782.0,15.11,15.11,15.05,15.09,459782.0
2024-04-05 11:55:00,15.09,15.1,15.06,15.06,182568.0,15.09,15.1,15.06,15.06,182568.0
2024-04-05 12:00:00,15.06,15.09,15.02,15.09,354200.0,15.06,15.09,15.02,15.09,354200.0
2024-04-05 12:05:00,15.09,15.1,15.05,15.06,163050.0,15.09,15.1,15.05,15.06,163050.0
2024-04-05 12:10:00,15.06,15.1,15.05,15.08,194792.0,15.06,15.1,15.05,15.08,194792.0
2024-04-05 12:15:00,15.07,15.11,15.07,15.1,273269.0,15.07,15.11,15.07,15.1,273269.0
2024-04-05 12:20:00,15.1,15.13,15.09,15.13,203880.0,15.1,15.13,15.09,15.13,203880.0
2024-04-05 12:25:00,15.13,15.16,15.12,15.16,323428.0,15.13,15.16,15.12,15.16,323428.0
2024-04-05 12:30:00,15.15,15.16,15.13,15.14,280390.0,15.15,15.16,15.13,15.14,280390.0
2024-04-05 12:35:00,15.13,15.14,15.09,15.11,230009.0,15.13,15.14,15.09,15.11,230009.0
2024-04-05 12:40:00,15.11,15.12,15.07,15.08,196282.0,15.11,15.12,15.07,15.08,196282.0
2024-04-05 12:45:00,15.08,15.1,15.08,15.1,147340.0,15.08,15.1,15.08,15.1,147340.0
2024-04-05 12:50:00,15.1,15.14,15.09,15.14,174541.0,15.1,15.14,15.09,15.14,174541.0
2024-04-05 12:55:00,15.13,15.15,15.13,15.13,152739.0,15.13,15.15,15.13,15.13,152739.0
2024-04-05 13:00:00,15.14,15.15,15.11,15.12,127906.0,15.14,15.15,15.11,15.12,127906.0
2024-04-05 13:05:00,15.12,15.13,15.07,15.09,176502.0,15.12,15.13,15.07,15.09,176502.0
2024-04-05 13:10:00,15.09,15.09,15.03,15.04,179998.0,15.09,15.09,15.03,15.04,179998.0
2024-04-05 13:15:00,15.04,15.06,15.03,15.06,245654.0,15.04,15.06,15.03,15.06,245654.0
2024-04-05 13:20:00,15.06,15.08,15.05,15.07,119463.0,15.06,15.08,15.05,15.07,119463.0
2024-04-05 13:25:00,15.07,15.08,15.05,15.05,89113.0,15.07,15.08,15.05,15.05,89113.0
2024-04-05 13:30:00,15.06,15.07,15.04,15.06,87381.0,15.06,15.07,15.04,15.06,87381.0
2024-04-05 13:35:00,15.06,15.06,15.02,15.02,97353.0,15.06,15.06,15.02,15.02,97353.0
2024-04-05 13:40:00,15.03,15.03,15.01,15.02,121677.0,15.03,15.03,15.01,15.02,121677.0
2024-04-05 13:45:00,15.02,15.02,14.98,15.0,223739.0,15.02,15.02,14.98,15.0,223739.0
2024-04-05 13:50:00,15.0,15.01,14.98,14.99,164104.0,15.0,15.01,14.98,14.99,164104.0
2024-04-05 13:55:00,14.98,15.0,14.95,14.96,182736.0,14.98,15.0,14.95,14.96,182736.0
2024-04-05 14:00:00,14.96,14.98,14.93,14.98,200670.0,14.96,14.98,14.93,14.98,200670.0
2024-04-05 14:05:00,14.97,15.02,14.97,15.01,190184.0,14.97,15.02,14.97,15.01,190184.0
2024-04-05 14:10:00,15.01,15.02,14.98,15.0,169584.0,15.01,15.02,14.98,15.0,169584.0
2024-04-05 14:15:00,14.99,15.01,14.98,15.0,113256.0,14.99,15.01,14.98,15.0,113256.0
2024-04-05 14:20:00,15.0,15.01,14.97,14.97,233069.0,15.0,15.01,14.97,14.97,233069.0
2024-04-05 14:25:00,14.98,15.01,14.95,14.98,207987.0,14.98,15.01,14.95,14.98,207987.0
2024-04-05 14:30:00,14.98,15.01,14.97,15.0,127075.0,14.98,15.01,14.97,15.0,127075.0
2024-04-05 14:35:00,15.0,15.02,14.99,15.02,134307.0,15.0,15.02,14.99,15.02,134307.0
2024-04-05 14:40:00,15.02,15.02,14.99,15.01,130185.0,15.02,15.02,14.99,15.01,130185.0
2024-04-05 14:45:00,15.01,15.01,14.98,15.0,114727.0,15.01,15.01,14.98,15.0,114727.0
2024-04-05 14:50:00,15.0,15.01,14.98,15.0,111089.0,15.0,15.01,14.98,15.0,111089.0
2024-04-05 14:55:00,15.0,15.01,14.98,15.0,97891.0,15.0,15.01,14.98,15.0,97891.0
2024-04-05 15:00:00,15.0,15.02,14.98,14.98,139043.0,15.0,15.02,14.98,14.98,139043.0
2024-04-05 15:05:00,14.99,15.0,14.96,14.98,188196.0,14.99,15.0,14.96,14.98,188196.0
2024-04-05 15:10:00,14.97,14.99,14.97,14.99,106200.0,14.97,14.99,14.97,14.99,106200.0
2024-04-05 15:15:00,14.99,14.99,14.96,14.98,98639.0,14.99,14.99,14.96,14.98,98639.0
2024-04-05 15:20:00,14.98,14.98,14.96,14.98,129694.0,14.98,14.98,14.96,14.98,129694.0
2024-04-05 15:25:00,14.98,15.0,14.97,14.99,225040.0,14.98,15.0,14.97,14.99,225040.0
2024-04-05 15:30:00,14.99,15.03,14.98,15.02,210387.0,14.99,15.03,14.98,15.02,210387.0
2024-04-05 15:35:00,15.02,15.02,14.98,15.0,191745.0,15.02,15.02,14.98,15.0,191745.0
2024-04-05 15:40:00,15.0,15.03,14.98,15.03,317760.0,15.0,15.03,14.98,15.03,317760.0
2024-04-05 15:45:00,15.03,15.14,15.02,15.14,1011074.0,15.03,15.14,15.02,15.14,1011074.0
2024-04-05 15:50:00,15.14,15.16,15.11,15.16,848950.0,15.14,15.16,15.11,15.16,848950.0
2024-04-05 15:55:00,15.16,15.16,15.09,15.12,2008332.0,15.16,15.16,15.09,15.12,2008332.0
2024-04-08 09:30:00,15.25,15.43,15.23,15.42,1028619.0,15.25,15.43,15.23,15.42,1028619.0
2024-04-08 09:35:00,15.43,15.5,15.39,15.48,931409.0,15.43,15.5,15.39,15.48,931409.0
2024-04-08 09:40:00,15.48,15.62,15.46,15.57,794126.0,15.48,15.62,15.46,15.57,794126.0
2024-04-08 09:45:00,15.58,15.62,15.56,15.58,653291.0,15.58,15.62,15.56,15.58,653291.0
2024-04-08 09:50:00,15.58,15.59,15.49,15.54,586104.0,15.58,15.59,15.49,15.54,586104.0
2024-04-08 09:55:00,15.54,15.6,15.52,15.54,407466.0,15.54,15.6,15.52,15.54,407466.0
2024-04-08 10:00:00,15.54,15.54,15.46,15.47,404755.0,15.54,15.54,15.46,15.47,404755.0
2024-04-08 10:05:00,15.49,15.57,15.48,15.53,386698.0,15.49,15.57,15.48,15.53,386698.0
2024-04-08 10:10:00,15.53,15.53,15.47,15.49,318465.0,15.53,15.53,15.47,15.49,318465.0
2024-04-08 10:15:00,15.49,15.51,15.44,15.5,341519.0,15.49,15.51,15.44,15.5,341519.0
2024-04-08 10:20:00,15.5,15.55,15.49,15.53,312577.0,15.5,15.55,15.49,15.53,312577.0
2024-04-08 10:25:00,15.53,15.59,15.53,15.56,320137.0,15.53,15.59,15.53,15.56,320137.0
2024-04-08 10:30:00,15.56,15.56,15.5,15.51,277627.0,15.56,15.56,15.5,15.51,277627.0
2024-04-08 10:35:00,15.5,15.54,15.49,15.49,227592.0,15.5,15.54,15.49,15.49,227592.0
2024-04-08 10:40:00,15.5,15.56,15.49,15.56,328992.0,15.5,15.56,15.49,15.56,328992.0
2024-04-08 10:45:00,15.56,15.58,15.54,15.57,233916.0,15.56,15.58,15.54,15.57,233916.0
2024-04-08 10:50:00,15.58,15.6,15.55,15.59,382023.0,15.58,15.6,15.55,15.59,382023.0
2024-04-08 10:55:00,15.59,15.6,15.55,15.6,288559.0,15.59,15.6,15.55,15.6,288559.0
2024-04-08 11:00:00,15.6,15.65,15.59,15.64,412956.0,15.6,15.65,15.59,15.64,412956.0
2024-04-08 11:05:00,15.64,15.66,15.62,15.66,209907.0,15.64,15.66,15.62,15.66,209907.0
2024-04-08 11:10:00,15.66,15.68,15.63,15.65,267151.0,15.66,15.68,15.63,15.65,267151.0
2024-04-08 11:15:00,15.65,15.66,15.6,15.61,321982.0,15.65,15.66,15.6,15.61,321982.0
2024-04-08 11:20:00,15.61,15.63,15.59,15.63,178194.0,15.61,15.63,15.59,15.63,178194.0
2024-04-08 11:25:00,15.63,15.64,15.62,15.63,269879.0,15.63,15.64,15.62,15.63,269879.0
2024-04-08 11:30:00,15.62,15.65,15.61,15.64,385264.0,15.62,15.65,15.61,15.64,385264.0
2024-04-08 11:35:00,15.65,15.67,15.62,15.65,411380.0,15.65,15.67,15.62,15.65,411380.0
2024-04-08 11:40:00,15.65,15.66,15.61,15.65,293181.0,15.65,15.66,15.61,15.65,293181.0
2024-04-08 11:45:00,15.64,15.68,15.63,15.67,341618.0,15.64,15.68,15.63,15.67,341618.0
2024-04-08 11:50:00,15.66,15.67,15.61,15.61,294387.0,15.66,15.67,15.61,15.61,294387.0
2024-04-08 11:55:00,15.62,15.62,15.58,15.59,246674.0,15.62,15.62,15.58,15.59,246674.0
2024-04-08 12:00:00,15.6,15.61,15.57,15.58,135841.0,15.6,15.61,15.57,15.58,135841.0
2024-04-08 12:05:00,15.58,15.59,15.55,15.58,225701.0,15.58,15.59,15.55,15.58,225701.0
2024-04-08 12:10:00,15.58,15.58,15.53,15.56,251779.0,15.58,15.58,15.53,15.56,251779.0
2024-04-08 12:15:00,15.56,15.6,15.55,15.58,205622.0,15.56,15.6,15.55,15.58,205622.0
2024-04-08 12:20:00,15.58,15.59,15.55,15.56,115720.0,15.58,15.59,15.55,15.56,115720.0
2024-04-08 12:25:00,15.56,15.58,15.54,15.56,159679.0,15.56,15.58,15.54,15.56,159679.0
2024-04-08 12:30:00,15.57,15.58,15.55,15.58,136914.0,15.57,15.58,15.55,15.58,136914.0
2024-04-08 12:35:00,15.58,15.59,15.55,15.57,144107.0,15.58,15.59,15.55,15.57,144107.0
2024-04-08 12:40:00,15.57,15.61,15.56,15.61,134710.0,15.57,15.61,15.56,15.61,134710.0
2024-04-08 12:45:00,15.61,15.63,15.6,15.63,112949.0,15.61,15.63,15.6,15.63,112949.0
2024-04-08 12:50:00,15.62,15.64,15.59,15.6,197451.0,15.62,15.64,15.59,15.6,197451.0
2024-04-08 12:55:00,15.6,15.61,15.58,15.58,86799.0,15.6,15.61,15.58,15.58,86799.0
2024-04-08 13:00:00,15.59,15.59,15.56,15.58,98386.0,15.59,15.59,15.56,15.58,98386.0
2024-04-08 13:05:00,15.58,15.6,15.57,15.6,149864.0,15.58,15.6,15.57,15.6,149864.0
2024-04-08 13:10:00,15.6,15.61,15.58,15.6,122487.0,15.6,15.61,15.58,15.6,122487.0
2024-04-08 13:15:00,15.6,15.61,15.58,15.6,124000.0,15.6,15.61,15.58,15.6,124000.0
2024-04-08 13:20:00,15.6,15.61,15.57,15.58,91740.0,15.6,15.61,15.57,15.58,91740.0
2024-04-08 13:25:00,15.58,15.59,15.56,15.57,87447.0,15.58,15.59,15.56,15.57,87447.0
2024-04-08 13:30:00,15.58,15.59,15.57,15.57,78811.0,15.58,15.59,15.57,15.57,78811.0
2024-04-08 13:35:00,15.58,15.6,15.56,15.58,146364.0,15.58,15.6,15.56,15.58,146364.0
2024-04-08 13:40:00,15.59,15.59,15.56,15.58,85437.0,15.59,15.59,15.56,15.58,85437.0
2024-04-08 13:45:00,15.58,15.58,15.56,15.57,56482.0,15.58,15.58,15.56,15.57,56482.0
2024-04-08 13:50:00,15.57,15.57,15.55,15.57,118237.0,15.57,15.57,15.55,15.57,118237.0
2024-04-08 13:55:00,15.57,15.6,15.56,15.59,119238.0,15.57,15.6,15.56,15.59,119238.0
2024-04-08 14:00:00,15.59,15.6,15.58,15.6,111143.0,15.59,15.6,15.58,15.6,111143.0
2024-04-08 14:05:00,15.6,15.61,15.56,15.58,444148.0,15.6,15.61,15.56,15.58,444148.0
2024-04-08 14:10:00,15.58,15.59,15.56,15.58,111732.0,15.58,15.59,15.56,15.58,111732.0
2024-04-08 14:15:00,15.58,15.59,15.57,15.59,92512.0,15.58,15.59,15.57,15.59,92512.0
2024-04-08 14:20:00,15.59,15.59,15.56,15.56,121660.0,15.59,15.59,15.56,15.56,121660.0
2024-04-08 14:25:00,15.56,15.58,15.56,15.57,75819.0,15.56,15.58,15.56,15.57,75819.0
2024-04-08 14:30:00,15.57,15.58,15.55,15.58,175350.0,15.57,15.58,15.55,15.58,175350.0
2024-04-08 14:35:00,15.58,15.59,15.57,15.57,124337.0,15.58,15.59,15.57,15.57,124337.0
2024-04-08 14:40:00,15.57,15.58,15.56,15.57,57075.0,15.57,15.58,15.56,15.57,57075.0
2024-04-08 14:45:00,15.57,15.58,15.56,15.57,71039.0,15.57,15.58,15.56,15.57,71039.0
2024-04-08 14:50:00,15.58,15.59,15.57,15.58,203296.0,15.58,15.59,15.57,15.58,203296.0
2024-04-08 14:55:00,15.58,15.58,15.56,15.57,88947.0,15.58,15.58,15.56,15.57,88947.0
2024-04-08 15:00:00,15.57,15.59,15.55,15.59,109001.0,15.57,15.59,15.55,15.59,109001.0
2024-04-08 15:05:00,15.59,15.59,15.56,15.59,113016.0,15.59,15.59,15.56,15.59,113016.0
2024-04-08 15:10:00,15.59,15.6,15.58,15.59,129186.0,15.59,15.6,15.58,15.59,129186.0
2024-04-08 15:15:00,15.58,15.62,15.58,15.6,160978.0,15.58,15.62,15.58,15.6,160978.0
2024-04-08 15:20:00,15.6,15.6,15.58,15.6,131437.0,15.6,15.6,15.58,15.6,131437.0
2024-04-08 15:25:00,15.6,15.64,15.59,15.62,252023.0,15.6,15.64,15.59,15.62,252023.0
2024-04-08 15:30:00,15.62,15.63,15.61,15.63,214200.0,15.62,15.63,15.61,15.63,214200.0
2024-04-08 15:35:00,15.63,15.63,15.6,15.6,224707.0,15.63,15.63,15.6,15.6,224707.0
2024-04-08 15:40:00,15.61,15.61,15.58,15.58,338664.0,15.61,15.61,15.58,15.58,338664.0
2024-04-08 15:45:00,15.59,15.63,15.58,15.62,356836.0,15.59,15.63,15.58,15.62,356836.0
2024-04-08 15:50:00,15.62,15.66,15.59,15.66,618135.0,15.62,15.66,15.59,15.66,618135.0
2024-04-08 15:55:00,15.66,15.68,15.64,15.66,1580487.0,15.66,15.68,15.64,15.66,1580487.0
2024-04-09 09:30:00,15.62,15.71,15.6,15.64,764489.0,15.62,15.71,15.6,15.64,764489.0
2024-04-09 09:35:00,15.65,15.67,15.59,15.64,262546.0,15.65,15.67,15.59,15.64,262546.0
2024-04-09 09:40:00,15.65,15.71,15.56,15.58,327526.0,15.65,15.71,15.56,15.58,327526.0
2024-04-09 09:45:00,15.57,15.6,15.47,15.48,511304.0,15.57,15.6,15.47,15.48,511304.0
2024-04-09 09:50:00,15.47,15.49,15.43,15.44,366108.0,15.47,15.49,15.43,15.44,366108.0
2024-04-09 09:55:00,15.44,15.47,15.42,15.46,202304.0,15.44,15.47,15.42,15.46,202304.0
2024-04-09 10:00:00,15.46,15.47,15.4,15.46,325044.0,15.46,15.47,15.4,15.46,325044.0
2024-04-09 10:05:00,15.47,15.47,15.41,15.45,229723.0,15.47,15.47,15.41,15.45,229723.0
2024-04-09 10:10:00,15.45,15.46,15.35,15.36,783380.0,15.45,15.46,15.35,15.36,783380.0
2024-04-09 10:15:00,15.36,15.38,15.31,15.34,340638.0,15.36,15.38,15.31,15.34,340638.0
2024-04-09 10:20:00,15.34,15.38,15.32,15.35,374107.0,15.34,15.38,15.32,15.35,374107.0
2024-04-09 10:25:00,15.35,15.37,15.28,15.29,492664.0,15.35,15.37,15.28,15.29,492664.0
2024-04-09 10:30:00,15.3,15.3,15.2,15.22,795504.0,15.3,15.3,15.2,15.22,795504.0
2024-04-09 10:35:00,15.23,15.23,15.18,15.2,384774.0,15.23,15.23,15.18,15.2,384774.0
2024-04-09 10:40:00,15.21,15.23,15.17,15.22,542616.0,15.21,15.23,15.17,15.22,542616.0
2024-04-09 10:45:00,15.22,15.24,15.18,15.19,298362.0,15.22,15.24,15.18,15.19,298362.0
2024-04-09 10:50:00,15.19,15.19,15.15,15.17,409604.0,15.19,15.19,15.15,15.17,409604.0
2024-04-09 10:55:00,15.17,15.23,15.16,15.22,381395.0,15.17,15.23,15.16,15.22,381395.0
2024-04-09 11:00:00,15.23,15.24,15.18,15.21,274378.0,15.23,15.24,15.18,15.21,274378.0
2024-04-09 11:05:00,15.2,15.21,15.17,15.2,253388.0,15.2,15.21,15.17,15.2,253388.0
2024-04-09 11:10:00,15.2,15.22,15.19,15.21,227115.0,15.2,15.22,15.19,15.21,227115.0
2024-04-09 11:15:00,15.21,15.26,15.2,15.21,436087.0,15.21,15.26,15.2,15.21,436087.0
2024-04-09 11:20:00,15.21,15.26,15.21,15.25,425349.0,15.21,15.26,15.21,15.25,425349.0
2024-04-09 11:25:00,15.25,15.27,15.2,15.21,334349.0,15.25,15.27,15.2,15.21,334349.0
2024-04-09 11:30:00,15.21,15.23,15.18,15.21,714167.0,15.21,15.23,15.18,15.21,714167.0
2024-04-09 11:35:00,15.21,15.3,15.19,15.27,310699.0,15.21,15.3,15.19,15.27,310699.0
2024-04-09 11:40:00,15.28,15.28,15.23,15.24,213055.0,15.28,15.28,15.23,15.24,213055.0
2024-04-09 11:45:00,15.24,15.3,15.23,15.29,320362.0,15.24,15.3,15.23,15.29,320362.0
2024-04-09 11:50:00,15.29,15.29,15.24,15.26,167598.0,15.29,15.29,15.24,15.26,167598.0
2024-04-09 11:55:00,15.26,15.27,15.24,15.26,149708.0,15.26,15.27,15.24,15.26,149708.0
2024-04-09 12:00:00,15.26,15.28,15.24,15.27,162381.0,15.26,15.28,15.24,15.27,162381.0
2024-04-09 12:05:00,15.27,15.28,15.25,15.27,146450.0,15.27,15.28,15.25,15.27,146450.0
2024-04-09 12:10:00,15.27,15.29,15.23,15.29,195027.0,15.27,15.29,15.23,15.29,195027.0
2024-04-09 12:15:00,15.28,15.29,15.25,15.26,254123.0,15.28,15.29,15.25,15.26,254123.0
2024-04-09 12:20:00,15.26,15.27,15.24,15.26,253751.0,15.26,15.27,15.24,15.26,253751.0
2024-04-09 12:25:00,15.26,15.26,15.23,15.25,170679.0,15.26,15.26,15.23,15.25,170679.0
2024-04-09 12:30:00,15.25,15.28,15.24,15.28,122752.0,15.25,15.28,15.24,15.28,122752.0
2024-04-09 12:35:00,15.27,15.29,15.26,15.27,134832.0,15.27,15.29,15.26,15.27,134832.0
2024-04-09 12:40:00,15.26,15.27,15.23,15.23,114504.0,15.26,15.27,15.23,15.23,114504.0
2024-04-09 12:45:00,15.24,15.24,15.22,15.24,140279.0,15.24,15.24,15.22,15.24,140279.0
2024-04-09 12:50:00,15.24,15.24,15.2,15.21,179218.0,15.24,15.24,15.2,15.21,179218.0
2024-04-09 12:55:00,15.22,15.23,15.21,15.23,77612.0,15.22,15.23,15.21,15.23,77612.0
2024-04-09 13:00:00,15.23,15.25,15.22,15.24,193857.0,15.23,15.25,15.22,15.24,193857.0
2024-04-09 13:05:00,15.25,15.28,15.24,15.27,361110.0,15.25,15.28,15.24,15.27,361110.0
2024-04-09 13:10:00,15.27,15.28,15.25,15.26,117603.0,15.27,15.28,15.25,15.26,117603.0
2024-04-09 13:15:00,15.26,15.28,15.25,15.27,83347.0,15.26,15.28,15.25,15.27,83347.0
2024-04-09 13:20:00,15.28,15.33,15.27,15.32,216236.0,15.28,15.33,15.27,15.32,216236.0
2024-04-09 13:25:00,15.31,15.32,15.29,15.32,118735.0,15.31,15.32,15.29,15.32,118735.0
2024-04-09 13:30:00,15.32,15.34,15.31,15.34,111867.0,15.32,15.34,15.31,15.34,111867.0
2024-04-09 13:35:00,15.34,15.38,15.33,15.38,225700.0,15.34,15.38,15.33,15.38,225700.0
2024-04-09 13:40:00,15.38,15.38,15.33,15.33,104483.0,15.38,15.38,15.33,15.33,104483.0
2024-04-09 13:45:00,15.33,15.35,15.32,15.33,122286.0,15.33,15.35,15.32,15.33,122286.0
2024-04-09 13:50:00,15.34,15.36,15.32,15.35,174788.0,15.34,15.36,15.32,15.35,174788.0
2024-04-09 13:55:00,15.35,15.36,15.33,15.34,98141.0,15.35,15.36,15.33,15.34,98141.0
2024-04-09 14:00:00,15.33,15.33,15.28,15.3,175339.0,15.33,15.33,15.28,15.3,175339.0
2024-04-09 14:05:00,15.3,15.33,15.28,15.32,171170.0,15.3,15.33,15.28,15.32,171170.0
2024-04-09 14:10:00,15.32,15.34,15.32,15.34,70814.0,15.32,15.34,15.32,15.34,70814.0
2024-04-09 14:15:00,15.33,15.35,15.32,15.33,133681.0,15.33,15.35,15.32,15.33,133681.0
2024-04-09 14:20:00,15.33,15.34,15.3,15.31,160803.0,15.33,15.34,15.3,15.31,160803.0
2024-04-09 14:25:00,15.31,15.33,15.3,15.33,160520.0,15.31,15.33,15.3,15.33,160520.0
2024-04-09 14:30:00,15.33,15.33,15.31,15.33,112318.0,15.33,15.33,15.31,15.33,112318.0
2024-04-09 14:35:00,15.33,15.35,15.31,15.32,101298.0,15.33,15.35,15.31,15.32,101298.0
2024-04-09 14:40:00,15.31,15.33,15.31,15.31,94576.0,15.31,15.33,15.31,15.31,94576.0
2024-04-09 14:45:00,15.31,15.32,15.3,15.31,86344.0,15.31,15.32,15.3,15.31,86344.0
2024-04-09 14:50:00,15.31,15.31,15.29,15.29,55081.0,15.31,15.31,15.29,15.29,55081.0
2024-04-09 14:55:00,15.29,15.32,15.29,15.32,138623.0,15.29,15.32,15.29,15.32,138623.0
2024-04-09 15:00:00,15.31,15.32,15.28,15.29,117583.0,15.31,15.32,15.28,15.29,117583.0
2024-04-09 15:05:00,15.3,15.31,15.29,15.29,143231.0,15.3,15.31,15.29,15.29,143231.0
2024-04-09 15:10:00,15.29,15.32,15.28,15.32,176591.0,15.29,15.32,15.28,15.32,176591.0
2024-04-09 15:15:00,15.32,15.36,15.31,15.36,126920.0,15.32,15.36,15.31,15.36,126920.0
2024-04-09 15:20:00,15.35,15.41,15.35,15.39,214100.0,15.35,15.41,15.35,15.39,214100.0
2024-04-09 15:25:00,15.4,15.44,15.38,15.44,376545.0,15.4,15.44,15.38,15.44,376545.0
2024-04-09 15:30:00,15.44,15.46,15.42,15.43,331393.0,15.44,15.46,15.42,15.43,331393.0
2024-04-09 15:35:00,15.43,15.44,15.4,15.41,220538.0,15.43,15.44,15.4,15.41,220538.0
2024-04-09 15:40:00,15.42,15.44,15.4,15.44,332603.0,15.42,15.44,15.4,15.44,332603.0
2024-04-09 15:45:00,15.44,15.47,15.43,15.45,490800.0,15.44,15.47,15.43,15.45,490800.0
2024-04-09 15:50:00,15.45,15.45,15.41,15.45,566375.0,15.45,15.45,15.41,15.45,566375.0
2024-04-09 15:55:00,15.45,15.51,15.44,15.5,1867146.0,15.45,15.51,15.44,15.5,1867146.0
2024-04-10 09:30:00,15.15,15.25,15.08,15.24,1158358.0,15.15,15.25,15.08,15.24,1158358.0
2024-04-10 09:35:00,15.24,15.25,15.14,15.15,464026.0,15.24,15.25,15.14,15.15,464026.0
2024-04-10 09:40:00,15.14,15.18,15.09,15.17,402873.0,15.14,15.18,15.09,15.17,402873.0
2024-04-10 09:45:00,15.17,15.17,15.03,15.03,359833.0,15.17,15.17,15.03,15.03,359833.0
2024-04-10 09:50:00,15.03,15.14,15.03,15.12,416843.0,15.03,15.14,15.03,15.12,416843.0
2024-04-10 09:55:00,15.11,15.18,15.1,15.18,194252.0,15.11,15.18,15.1,15.18,194252.0
2024-04-10 10:00:00,15.18,15.22,15.15,15.21,257025.0,15.18,15.22,15.15,15.21,257025.0
2024-04-10 10:05:00,15.21,15.24,15.18,15.2,300399.0,15.21,15.24,15.18,15.2,300399.0
2024-04-10 10:10:00,15.2,15.21,15.13,15.16,162108.0,15.2,15.21,15.13,15.16,162108.0
2024-04-10 10:15:00,15.15,15.22,15.14,15.19,171269.0,15.15,15.22,15.14,15.19,171269.0
2024-04-10 10:20:00,15.19,15.23,15.18,15.22,286999.0,15.19,15.23,15.18,15.22,286999.0
2024-04-10 10:25:00,15.22,15.25,15.2,15.21,221670.0,15.22,15.25,15.2,15.21,221670.0
2024-04-10 10:30:00,15.22,15.23,15.18,15.21,176449.0,15.22,15.23,15.18,15.21,176449.0
2024-04-10 10:35:00,15.2,15.23,15.2,15.21,223259.0,15.2,15.23,15.2,15.21,223259.0
2024-04-10 10:40:00,15.21,15.23,15.19,15.2,213360.0,15.21,15.23,15.19,15.2,213360.0
2024-04-10 10:45:00,15.2,15.21,15.17,15.19,142062.0,15.2,15.21,15.17,15.19,142062.0
2024-04-10 10:50:00,15.19,15.24,15.19,15.23,667119.0,15.19,15.24,15.19,15.23,667119.0
2024-04-10 10:55:00,15.23,15.29,15.22,15.27,525391.0,15.23,15.29,15.22,15.27,525391.0
2024-04-10 11:00:00,15.27,15.31,15.25,15.31,287434.0,15.27,15.31,15.25,15.31,287434.0
2024-04-10 11:05:00,15.31,15.34,15.3,15.32,193784.0,15.31,15.34,15.3,15.32,193784.0
2024-04-10 11:10:00,15.33,15.33,15.27,15.27,94452.0,15.33,15.33,15.27,15.27,94452.0
2024-04-10 11:15:00,15.28,15.3,15.26,15.26,217017.0,15.28,15.3,15.26,15.26,217017.0
2024-04-10 11:20:00,15.26,15.29,15.24,15.26,240460.0,15.26,15.29,15.24,15.26,240460.0
2024-04-10 11:25:00,15.26,15.3,15.25,15.29,129832.0,15.26,15.3,15.25,15.29,129832.0
2024-04-10 11:30:00,15.3,15.31,15.26,15.29,333530.0,15.3,15.31,15.26,15.29,333530.0
2024-04-10 11:35:00,15.29,15.3,15.22,15.22,268226.0,15.29,15.3,15.22,15.22,268226.0
2024-04-10 11:40:00,15.23,15.24,15.21,15.21,181706.0,15.23,15.24,15.21,15.21,181706.0
2024-04-10 11:45:00,15.21,15.25,15.2,15.24,160770.0,15.21,15.25,15.2,15.24,160770.0
2024-04-10 11:50:00,15.24,15.24,15.21,15.23,107926.0,15.24,15.24,15.21,15.23,107926.0
2024-04-10 11:55:00,15.23,15.25,15.22,15.24,125071.0,15.23,15.25,15.22,15.24,125071.0
2024-04-10 12:00:00,15.24,15.24,15.21,15.24,233194.0,15.24,15.24,15.21,15.24,233194.0
2024-04-10 12:05:00,15.24,15.25,15.21,15.25,110962.0,15.24,15.25,15.21,15.25,110962.0
2024-04-10 12:10:00,15.24,15.26,15.24,15.25,115004.0,15.24,15.26,15.24,15.25,115004.0
2024-04-10 12:15:00,15.25,15.26,15.23,15.24,47165.0,15.25,15.26,15.23,15.24,47165.0
2024-04-10 12:20:00,15.24,15.26,15.22,15.24,142344.0,15.24,15.26,15.22,15.24,142344.0
2024-04-10 12:25:00,15.24,15.26,15.23,15.24,92630.0,15.24,15.26,15.23,15.24,92630.0
2024-04-10 12:30:00,15.24,15.26,15.24,15.25,63300.0,15.24,15.26,15.24,15.25,63300.0
2024-04-10 12:35:00,15.25,15.27,15.25,15.27,117608.0,15.25,15.27,15.25,15.27,117608.0
2024-04-10 12:40:00,15.26,15.29,15.25,15.27,118652.0,15.26,15.29,15.25,15.27,118652.0
2024-04-10 12:45:00,15.26,15.27,15.24,15.26,56544.0,15.26,15.27,15.24,15.26,56544.0
2024-04-10 12:50:00,15.25,15.27,15.24,15.26,126818.0,15.25,15.27,15.24,15.26,126818.0
2024-04-10 12:55:00,15.26,15.31,15.25,15.29,72079.0,15.26,15.31,15.25,15.29,72079.0
2024-04-10 13:00:00,15.29,15.3,15.19,15.2,315834.0,15.29,15.3,15.19,15.2,315834.0
2024-04-10 13:05:00,15.2,15.2,15.18,15.19,66573.0,15.2,15.2,15.18,15.19,66573.0
2024-04-10 13:10:00,15.18,15.19,15.17,15.19,111226.0,15.18,15.19,15.17,15.19,111226.0
2024-04-10 13:15:00,15.19,15.23,15.16,15.22,212276.0,15.19,15.23,15.16,15.22,212276.0
2024-04-10 13:20:00,15.21,15.28,15.21,15.28,266996.0,15.21,15.28,15.21,15.28,266996.0
2024-04-10 13:25:00,15.28,15.28,15.21,15.21,303397.0,15.28,15.28,15.21,15.21,303397.0
2024-04-10 13:30:00,15.21,15.23,15.09,15.1,354160.0,15.21,15.23,15.09,15.1,354160.0
2024-04-10 13:35:00,15.1,15.11,15.01,15.02,912691.0,15.1,15.11,15.01,15.02,912691.0
2024-04-10 13:40:00,15.02,15.04,14.99,15.01,1257066.0,15.02,15.04,14.99,15.01,1257066.0
2024-04-10 13:45:00,15.0,15.01,14.95,14.97,924336.0,15.0,15.01,14.95,14.97,924336.0
2024-04-10 13:50:00,14.97,14.97,14.93,14.95,444303.0,14.97,14.97,14.93,14.95,444303.0
2024-04-10 13:55:00,14.96,15.01,14.95,15.0,486255.0,14.96,15.01,14.95,15.0,486255.0
2024-04-10 14:00:00,15.0,15.03,14.96,15.03,397813.0,15.0,15.03,14.96,15.03,397813.0
2024-04-10 14:05:00,15.02,15.03,14.96,14.98,1049157.0,15.02,15.03,14.96,14.98,1049157.0
2024-04-10 14:10:00,14.98,14.98,14.93,14.94,446624.0,14.98,14.98,14.93,14.94,446624.0
2024-04-10 14:15:00,14.94,14.97,14.91,14.93,379703.0,14.94,14.97,14.91,14.93,379703.0
2024-04-10 14:20:00,14.93,14.95,14.87,14.88,703988.0,14.93,14.95,14.87,14.88,703988.0
2024-04-10 14:25:00,14.87,14.89,14.82,14.84,732663.0,14.87,14.89,14.82,14.84,732663.0
2024-04-10 14:30:00,14.84,14.85,14.8,14.85,521419.0,14.84,14.85,14.8,14.85,521419.0
2024-04-10 14:35:00,14.84,14.9,14.84,14.9,281904.0,14.84,14.9,14.84,14.9,281904.0
2024-04-10 14:40:00,14.9,14.91,14.86,14.88,366315.0,14.9,14.91,14.86,14.88,366315.0
2024-04-10 14:45:00,14.87,14.88,14.84,14.85,515178.0,14.87,14.88,14.84,14.85,515178.0
2024-04-10 14:50:00,14.85,14.88,14.83,14.86,292522.0,14.85,14.88,14.83,14.86,292522.0
2024-04-10 14:55:00,14.86,14.86,14.82,14.83,148362.0,14.86,14.86,14.82,14.83,148362.0
2024-04-10 15:00:00,14.82,14.84,14.8,14.81,407093.0,14.82,14.84,14.8,14.81,407093.0
2024-04-10 15:05:00,14.81,14.85,14.79,14.85,549840.0,14.81,14.85,14.79,14.85,549840.0
2024-04-10 15:10:00,14.85,14.91,14.84,14.91,391258.0,14.85,14.91,14.84,14.91,391258.0
2024-04-10 15:15:00,14.91,14.93,14.9,14.92,409258.0,14.91,14.93,14.9,14.92,409258.0
2024-04-10 15:20:00,14.92,14.94,14.91,14.94,275834.0,14.92,14.94,14.91,14.94,275834.0
2024-04-10 15:25:00,14.94,14.95,14.9,14.91,355606.0,14.94,14.95,14.9,14.91,355606.0
2024-04-10 15:30:00,14.9,14.91,14.89,14.91,384649.0,14.9,14.91,14.89,14.91,384649.0
2024-04-10 15:35:00,14.91,14.92,14.89,14.9,239980.0,14.91,14.92,14.89,14.9,239980.0
2024-04-10 15:40:00,14.9,14.95,14.88,14.93,789894.0,14.9,14.95,14.88,14.93,789894.0
2024-04-10 15:45:00,14.93,14.96,14.91,14.95,965958.0,14.93,14.96,14.91,14.95,965958.0
2024-04-10 15:50:00,14.94,14.96,14.92,14.96,634506.0,14.94,14.96,14.92,14.96,634506.0
2024-04-10 15:55:00,14.96,14.96,14.93,14.94,1538183.0,14.96,14.96,14.93,14.94,1538183.0
2024-04-11 09:30:00,14.88,14.92,14.79,14.81,905812.0,14.88,14.92,14.79,14.81,905812.0
2024-04-11 09:35:00,14.81,14.87,14.73,14.85,684349.0,14.81,14.87,14.73,14.85,684349.0
2024-04-11 09:40:00,14.84,14.86,14.79,14.81,394783.0,14.84,14.86,14.79,14.81,394783.0
2024-04-11 09:45:00,14.81,14.82,14.75,14.78,379169.0,14.81,14.82,14.75,14.78,379169.0
2024-04-11 09:50:00,14.78,14.84,14.75,14.83,299982.0,14.78,14.84,14.75,14.83,299982.0
2024-04-11 09:55:00,14.83,14.86,14.8,14.82,169198.0,14.83,14.86,14.8,14.82,169198.0
2024-04-11 10:00:00,14.82,14.83,14.77,14.79,390630.0,14.82,14.83,14.77,14.79,390630.0
2024-04-11 10:05:00,14.8,14.81,14.75,14.77,273447.0,14.8,14.81,14.75,14.77,273447.0
2024-04-11 10:10:00,14.77,14.78,14.71,14.76,471732.0,14.77,14.78,14.71,14.76,471732.0
2024-04-11 10:15:00,14.75,14.75,14.67,14.68,723247.0,14.75,14.75,14.67,14.68,723247.0
2024-04-11 10:20:00,14.68,14.7,14.61,14.66,842198.0,14.68,14.7,14.61,14.66,842198.0
2024-04-11 10:25:00,14.66,14.66,14.59,14.6,491685.0,14.66,14.66,14.59,14.6,491685.0
2024-04-11 10:30:00,14.6,14.67,14.59,14.67,427087.0,14.6,14.67,14.59,14.67,427087.0
2024-04-11 10:35:00,14.67,14.73,14.66,14.73,281426.0,14.67,14.73,14.66,14.73,281426.0
2024-04-11 10:40:00,14.73,14.74,14.69,14.73,268164.0,14.73,14.74,14.69,14.73,268164.0
2024-04-11 10:45:00,14.73,14.76,14.72,14.74,401892.0,14.73,14.76,14.72,14.74,401892.0
2024-04-11 10:50:00,14.74,14.75,14.68,14.68,315547.0,14.74,14.75,14.68,14.68,315547.0
2024-04-11 10:55:00,14.68,14.72,14.67,14.68,377227.0,14.68,14.72,14.67,14.68,377227.0
2024-04-11 11:00:00,14.68,14.73,14.67,14.73,298851.0,14.68,14.73,14.67,14.73,298851.0
2024-04-11 11:05:00,14.73,14.74,14.7,14.71,129086.0,14.73,14.74,14.7,14.71,129086.0
2024-04-11 11:10:00,14.7,14.77,14.7,14.76,118358.0,14.7,14.77,14.7,14.76,118358.0
2024-04-11 11:15:00,14.76,14.79,14.76,14.79,129770.0,14.76,14.79,14.76,14.79,129770.0
2024-04-11 11:20:00,14.78,14.83,14.77,14.82,526605.0,14.78,14.83,14.77,14.82,526605.0
2024-04-11 11:25:00,14.81,14.83,14.78,14.8,302182.0,14.81,14.83,14.78,14.8,302182.0
2024-04-11 11:30:00,14.81,14.84,14.78,14.82,194314.0,14.81,14.84,14.78,14.82,194314.0
2024-04-11 11:35:00,14.83,14.83,14.8,14.83,110276.0,14.83,14.83,14.8,14.83,110276.0
2024-04-11 11:40:00,14.82,14.85,14.82,14.82,188968.0,14.82,14.85,14.82,14.82,188968.0
2024-04-11 11:45:00,14.83,14.86,14.82,14.84,319828.0,14.83,14.86,14.82,14.84,319828.0
2024-04-11 11:50:00,14.84,14.87,14.83,14.85,265252.0,14.84,14.87,14.83,14.85,265252.0
2024-04-11 11:55:00,14.84,14.86,14.84,14.84,154774.0,14.84,14.86,14.84,14.84,154774.0
2024-04-11 12:00:00,14.84,14.86,14.83,14.84,228955.0,14.84,14.86,14.83,14.84,228955.0
2024-04-11 12:05:00,14.84,14.85,14.78,14.81,187174.0,14.84,14.85,14.78,14.81,187174.0
2024-04-11 12:10:00,14.8,14.83,14.8,14.82,96087.0,14.8,14.83,14.8,14.82,96087.0
2024-04-11 12:15:00,14.81,14.85,14.81,14.84,143028.0,14.81,14.85,14.81,14.84,143028.0
2024-04-11 12:20:00,14.84,14.86,14.83,14.85,173488.0,14.84,14.86,14.83,14.85,173488.0
2024-04-11 12:25:00,14.85,14.87,14.83,14.83,163034.0,14.85,14.87,14.83,14.83,163034.0
2024-04-11 12:30:00,14.84,14.85,14.83,14.83,64729.0,14.84,14.85,14.83,14.83,64729.0
2024-04-11 12:35:00,14.83,14.86,14.83,14.84,123620.0,14.83,14.86,14.83,14.84,123620.0
2024-04-11 12:40:00,14.85,14.86,14.84,14.86,151202.0,14.85,14.86,14.84,14.86,151202.0
2024-04-11 12:45:00,14.86,14.86,14.84,14.86,69888.0,14.86,14.86,14.84,14.86,69888.0
2024-04-11 12:50:00,14.86,14.86,14.84,14.86,38071.0,14.86,14.86,14.84,14.86,38071.0
2024-04-11 12:55:00,14.86,14.88,14.85,14.86,110744.0,14.86,14.88,14.85,14.86,110744.0
2024-04-11 13:00:00,14.86,14.9,14.83,14.89,233230.0,14.86,14.9,14.83,14.89,233230.0
2024-04-11 13:05:00,14.9,14.92,14.88,14.89,334648.0,14.9,14.92,14.88,14.89,334648.0
2024-04-11 13:10:00,14.9,14.91,14.87,14.9,253875.0,14.9,14.91,14.87,14.9,253875.0
2024-04-11 13:15:00,14.89,14.93,14.88,14.93,232138.0,14.89,14.93,14.88,14.93,232138.0
2024-04-11 13:20:00,14.93,14.95,14.91,14.92,186419.0,14.93,14.95,14.91,14.92,186419.0
2024-04-11 13:25:00,14.92,14.92,14.9,14.9,304561.0,14.92,14.92,14.9,14.9,304561.0
2024-04-11 13:30:00,14.91,14.92,14.89,14.92,233705.0,14.91,14.92,14.89,14.92,233705.0
2024-04-11 13:35:00,14.92,14.94,14.9,14.93,365949.0,14.92,14.94,14.9,14.93,365949.0
2024-04-11 13:40:00,14.93,14.94,14.86,14.87,283060.0,14.93,14.94,14.86,14.87,283060.0
2024-04-11 13:45:00,14.87,14.9,14.85,14.88,481253.0,14.87,14.9,14.85,14.88,481253.0
2024-04-11 13:50:00,14.88,14.89,14.84,14.87,237601.0,14.88,14.89,14.84,14.87,237601.0
2024-04-11 13:55:00,14.87,14.87,14.83,14.85,176485.0,14.87,14.87,14.83,14.85,176485.0
2024-04-11 14:00:00,14.85,14.87,14.84,14.87,162203.0,14.85,14.87,14.84,14.87,162203.0
2024-04-11 14:05:00,14.87,14.92,14.86,14.9,257149.0,14.87,14.92,14.86,14.9,257149.0
2024-04-11 14:10:00,14.9,14.91,14.87,14.88,152262.0,14.9,14.91,14.87,14.88,152262.0
2024-04-11 14:15:00,14.87,14.9,14.86,14.89,126298.0,14.87,14.9,14.86,14.89,126298.0
2024-04-11 14:20:00,14.89,14.9,14.88,14.9,106727.0,14.89,14.9,14.88,14.9,106727.0
2024-04-11 14:25:00,14.9,14.92,14.88,14.9,143371.0,14.9,14.92,14.88,14.9,143371.0
2024-04-11 14:30:00,14.9,14.91,14.88,14.91,146996.0,14.9,14.91,14.88,14.91,146996.0
2024-04-11 14:35:00,14.9,14.93,14.89,14.92,181539.0,14.9,14.93,14.89,14.92,181539.0
2024-04-11 14:40:00,14.92,14.93,14.91,14.92,125867.0,14.92,14.93,14.91,14.92,125867.0
2024-04-11 14:45:00,14.92,14.92,14.9,14.91,90975.0,14.92,14.92,14.9,14.91,90975.0
2024-04-11 14:50:00,14.91,14.91,14.88,14.9,215336.0,14.91,14.91,14.88,14.9,215336.0
2024-04-11 14:55:00,14.9,14.92,14.89,14.9,104990.0,14.9,14.92,14.89,14.9,104990.0
2024-04-11 15:00:00,14.9,14.92,14.9,14.92,78751.0,14.9,14.92,14.9,14.92,78751.0
2024-04-11 15:05:00,14.92,14.92,14.91,14.91,91377.0,14.92,14.92,14.91,14.91,91377.0
2024-04-11 15:10:00,14.92,14.93,14.9,14.91,144238.0,14.92,14.93,14.9,14.91,144238.0
2024-04-11 15:15:00,14.92,14.95,14.9,14.95,130729.0,14.92,14.95,14.9,14.95,130729.0
2024-04-11 15:20:00,14.95,14.97,14.93,14.96,225565.0,14.95,14.97,14.93,14.96,225565.0
2024-04-11 15:25:00,14.95,14.97,14.94,14.96,289894.0,14.95,14.97,14.94,14.96,289894.0
2024-04-11 15:30:00,14.96,14.99,14.95,14.96,305379.0,14.96,14.99,14.95,14.96,305379.0
2024-04-11 15:35:00,14.96,14.99,14.96,14.96,227112.0,14.96,14.99,14.96,14.96,227112.0
2024-04-11 15:40:00,14.97,15.03,14.96,15.02,435464.0,14.97,15.03,14.96,15.02,435464.0
2024-04-11 15:45:00,15.01,15.02,14.98,15.0,367847.0,15.01,15.02,14.98,15.0,367847.0
2024-04-11 15:50:00,14.99,14.99,14.96,14.98,794003.0,14.99,14.99,14.96,14.98,794003.0
2024-04-11 15:55:00,14.98,15.0,14.96,14.97,1392004.0,14.98,15.0,14.96,14.97,1392004.0
2024-04-12 09:30:00,14.71,14.74,14.57,14.59,1137535.0,14.71,14.74,14.57,14.59,1137535.0
2024-04-12 09:35:00,14.6,14.66,14.54,14.59,609318.0,14.6,14.66,14.54,14.59,609318.0
2024-04-12 09:40:00,14.58,14.66,14.56,14.62,547241.0,14.58,14.66,14.56,14.62,547241.0
2024-04-12 09:45:00,14.62,14.65,14.6,14.64,315842.0,14.62,14.65,14.6,14.64,315842.0
2024-04-12 09:50:00,14.63,14.64,14.52,14.53,640645.0,14.63,14.64,14.52,14.53,640645.0
2024-04-12 09:55:00,14.52,14.65,14.52,14.65,406012.0,14.52,14.65,14.52,14.65,406012.0
2024-04-12 10:00:00,14.65,14.65,14.49,14.51,736812.0,14.65,14.65,14.49,14.51,736812.0
2024-04-12 10:05:00,14.51,14.55,14.49,14.52,399310.0,14.51,14.55,14.49,14.52,399310.0
2024-04-12 10:10:00,14.51,14.54,14.49,14.52,352711.0,14.51,14.54,14.49,14.52,352711.0
2024-04-12 10:15:00,14.52,14.55,14.48,14.52,315360.0,14.52,14.55,14.48,14.52,315360.0
2024-04-12 10:20:00,14.52,14.6,14.51,14.6,278173.0,14.52,14.6,14.51,14.6,278173.0
2024-04-12 10:25:00,14.6,14.6,14.51,14.54,358500.0,14.6,14.6,14.51,14.54,358500.0
2024-04-12 10:30:00,14.54,14.55,14.5,14.54,377336.0,14.54,14.55,14.5,14.54,377336.0
2024-04-12 10:35:00,14.54,14.56,14.48,14.48,381739.0,14.54,14.56,14.48,14.48,381739.0
2024-04-12 10:40:00,14.49,14.49,14.42,14.47,888491.0,14.49,14.49,14.42,14.47,888491.0
2024-04-12 10:45:00,14.47,14.49,14.44,14.46,368811.0,14.47,14.49,14.44,14.46,368811.0
2024-04-12 10:50:00,14.46,14.48,14.43,14.46,317790.0,14.46,14.48,14.43,14.46,317790.0
2024-04-12 10:55:00,14.46,14.47,14.4,14.43,619004.0,14.46,14.47,14.4,14.43,619004.0
2024-04-12 11:00:00,14.43,14.45,14.41,14.42,334999.0,14.43,14.45,14.41,14.42,334999.0
2024-04-12 11:05:00,14.42,14.43,14.37,14.39,412868.0,14.42,14.43,14.37,14.39,412868.0
2024-04-12 11:10:00,14.4,14.4,14.35,14.37,427071.0,14.4,14.4,14.35,14.37,427071.0
2024-04-12 11:15:00,14.37,14.39,14.35,14.37,385704.0,14.37,14.39,14.35,14.37,385704.0
2024-04-12 11:20:00,14.37,14.39,14.36,14.38,227271.0,14.37,14.39,14.36,14.38,227271.0
2024-04-12 11:25:00,14.37,14.4,14.37,14.38,298357.0,14.37,14.4,14.37,14.38,298357.0
2024-04-12 11:30:00,14.37,14.38,14.35,14.38,608499.0,14.37,14.38,14.35,14.38,608499.0
2024-04-12 11:35:00,14.37,14.41,14.37,14.39,419572.0,14.37,14.41,14.37,14.39,419572.0
2024-04-12 11:40:00,14.38,14.44,14.38,14.43,240697.0,14.38,14.44,14.38,14.43,240697.0
2024-04-12 11:45:00,14.43,14.49,14.42,14.45,411750.0,14.43,14.49,14.42,14.45,411750.0
2024-04-12 11:50:00,14.45,14.48,14.44,14.47,257249.0,14.45,14.48,14.44,14.47,257249.0
2024-04-12 11:55:00,14.48,14.52,14.46,14.48,642329.0,14.48,14.52,14.46,14.48,642329.0
2024-04-12 12:00:00,14.48,14.48,14.45,14.46,288374.0,14.48,14.48,14.45,14.46,288374.0
2024-04-12 12:05:00,14.47,14.49,14.46,14.48,342582.0,14.47,14.49,14.46,14.48,342582.0
2024-04-12 12:10:00,14.48,14.48,14.43,14.44,237894.0,14.48,14.48,14.43,14.44,237894.0
2024-04-12 12:15:00,14.44,14.44,14.41,14.42,106480.0,14.44,14.44,14.41,14.42,106480.0
2024-04-12 12:20:00,14.41,14.47,14.41,14.46,155718.0,14.41,14.47,14.41,14.46,155718.0
2024-04-12 12:25:00,14.46,14.48,14.45,14.46,160274.0,14.46,14.48,14.45,14.46,160274.0
2024-04-12 12:30:00,14.46,14.48,14.45,14.48,173789.0,14.46,14.48,14.45,14.48,173789.0
2024-04-12 12:35:00,14.48,14.48,14.43,14.46,215831.0,14.48,14.48,14.43,14.46,215831.0
2024-04-12 12:40:00,14.45,14.46,14.43,14.45,202107.0,14.45,14.46,14.43,14.45,202107.0
2024-04-12 12:45:00,14.45,14.46,14.43,14.45,154924.0,14.45,14.46,14.43,14.45,154924.0
2024-04-12 12:50:00,14.44,14.46,14.41,14.43,119713.0,14.44,14.46,14.41,14.43,119713.0
2024-04-12 12:55:00,14.43,14.44,14.41,14.41,111444.0,14.43,14.44,14.41,14.41,111444.0
2024-04-12 13:00:00,14.42,14.42,14.37,14.37,247894.0,14.42,14.42,14.37,14.37,247894.0
2024-04-12 13:05:00,14.38,14.4,14.36,14.36,216245.0,14.38,14.4,14.36,14.36,216245.0
2024-04-12 13:10:00,14.37,14.4,14.36,14.39,204070.0,14.37,14.4,14.36,14.39,204070.0
2024-04-12 13:15:00,14.4,14.4,14.37,14.37,181519.0,14.4,14.4,14.37,14.37,181519.0
2024-04-12 13:20:00,14.37,14.38,14.36,14.36,165282.0,14.37,14.38,14.36,14.36,165282.0
2024-04-12 13:25:00,14.37,14.38,14.35,14.36,351482.0,14.37,14.38,14.35,14.36,351482.0
2024-04-12 13:30:00,14.36,14.36,14.27,14.29,711029.0,14.36,14.36,14.27,14.29,711029.0
2024-04-12 13:35:00,14.28,14.29,14.23,14.25,895522.0,14.28,14.29,14.23,14.25,895522.0
2024-04-12 13:40:00,14.25,14.3,14.24,14.28,584637.0,14.25,14.3,14.24,14.28,584637.0
2024-04-12 13:45:00,14.27,14.29,14.26,14.27,319576.0,14.27,14.29,14.26,14.27,319576.0
2024-04-12 13:50:00,14.28,14.33,14.27,14.3,195261.0,14.28,14.33,14.27,14.3,195261.0
2024-04-12 13:55:00,14.31,14.34,14.3,14.33,129067.0,14.31,14.34,14.3,14.33,129067.0
2024-04-12 14:00:00,14.33,14.34,14.27,14.3,260518.0,14.33,14.34,14.27,14.3,260518.0
2024-04-12 14:05:00,14.3,14.37,14.29,14.36,163595.0,14.3,14.37,14.29,14.36,163595.0
2024-04-12 14:10:00,14.36,14.36,14.32,14.33,196953.0,14.36,14.36,14.32,14.33,196953.0
2024-04-12 14:15:00,14.32,14.34,14.31,14.32,166739.0,14.32,14.34,14.31,14.32,166739.0
2024-04-12 14:20:00,14.32,14.33,14.3,14.31,105243.0,14.32,14.33,14.3,14.31,105243.0
2024-04-12 14:25:00,14.31,14.33,14.31,14.33,84912.0,14.31,14.33,14.31,14.33,84912.0
2024-04-12 14:30:00,14.32,14.33,14.28,14.3,355492.0,14.32,14.33,14.28,14.3,355492.0
2024-04-12 14:35:00,14.3,14.31,14.28,14.3,129842.0,14.3,14.31,14.28,14.3,129842.0
2024-04-12 14:40:00,14.3,14.36,14.29,14.33,266705.0,14.3,14.36,14.29,14.33,266705.0
2024-04-12 14:45:00,14.33,14.33,14.29,14.3,191854.0,14.33,14.33,14.29,14.3,191854.0
2024-04-12 14:50:00,14.3,14.33,14.3,14.32,144818.0,14.3,14.33,14.3,14.32,144818.0
2024-04-12 14:55:00,14.31,14.32,14.3,14.3,122567.0,14.31,14.32,14.3,14.3,122567.0
2024-04-12 15:00:00,14.3,14.31,14.27,14.29,214678.0,14.3,14.31,14.27,14.29,214678.0
2024-04-12 15:05:00,14.29,14.3,14.28,14.29,118815.0,14.29,14.3,14.28,14.29,118815.0
2024-04-12 15:10:00,14.3,14.31,14.28,14.28,147285.0,14.3,14.31,14.28,14.28,147285.0
2024-04-12 15:15:00,14.28,14.3,14.27,14.29,215494.0,14.28,14.3,14.27,14.29,215494.0
2024-04-12 15:20:00,14.29,14.34,14.29,14.3,379867.0,14.29,14.34,14.29,14.3,379867.0
2024-04-12 15:25:00,14.31,14.33,14.28,14.29,256655.0,14.31,14.33,14.28,14.29,256655.0
2024-04-12 15:30:00,14.29,14.29,14.25,14.27,616923.0,14.29,14.29,14.25,14.27,616923.0
2024-04-12 15:35:00,14.27,14.3,14.27,14.29,300410.0,14.27,14.3,14.27,14.29,300410.0
2024-04-12 15:40:00,14.29,14.36,14.28,14.35,531803.0,14.29,14.36,14.28,14.35,531803.0
2024-04-12 15:45:00,14.36,14.37,14.32,14.34,468377.0,14.36,14.37,14.32,14.34,468377.0
2024-04-12 15:50:00,14.33,14.39,14.33,14.38,1170717.0,14.33,14.39,14.33,14.38,1170717.0
2024-04-12 15:55:00,14.37,14.39,14.35,14.38,1716615.0,14.37,14.39,14.35,14.38,1716615.0
2024-04-15 09:30:00,14.66,14.76,14.61,14.65,1082018.0,14.66,14.76,14.61,14.65,1082018.0
2024-04-15 09:35:00,14.65,14.66,14.54,14.65,624137.0,14.65,14.66,14.54,14.65,624137.0
2024-04-15 09:40:00,14.64,14.66,14.5,14.51,308548.0,14.64,14.66,14.5,14.51,308548.0
2024-04-15 09:45:00,14.51,14.55,14.48,14.53,277044.0,14.51,14.55,14.48,14.53,277044.0
2024-04-15 09:50:00,14.53,14.56,14.51,14.54,165712.0,14.53,14.56,14.51,14.54,165712.0
2024-04-15 09:55:00,14.55,14.58,14.52,14.52,312010.0,14.55,14.58,14.52,14.52,312010.0
2024-04-15 10:00:00,14.52,14.55,14.48,14.49,246808.0,14.52,14.55,14.48,14.49,246808.0
2024-04-15 10:05:00,14.49,14.52,14.44,14.44,361445.0,14.49,14.52,14.44,14.44,361445.0
2024-04-15 10:10:00,14.44,14.49,14.43,14.48,359358.0,14.44,14.49,14.43,14.48,359358.0
2024-04-15 10:15:00,14.49,14.51,14.46,14.47,214091.0,14.49,14.51,14.46,14.47,214091.0
2024-04-15 10:20:00,14.46,14.47,14.38,14.41,309609.0,14.46,14.47,14.38,14.41,309609.0
2024-04-15 10:25:00,14.42,14.42,14.36,14.38,317788.0,14.42,14.42,14.36,14.38,317788.0
2024-04-15 10:30:00,14.38,14.44,14.37,14.39,247339.0,14.38,14.44,14.37,14.39,247339.0
2024-04-15 10:35:00,14.39,14.42,14.34,14.34,360991.0,14.39,14.42,14.34,14.34,360991.0
2024-04-15 10:40:00,14.34,14.38,14.34,14.36,258804.0,14.34,14.38,14.34,14.36,258804.0
2024-04-15 10:45:00,14.36,14.36,14.3,14.33,265132.0,14.36,14.36,14.3,14.33,265132.0
2024-04-15 10:50:00,14.33,14.34,14.27,14.28,212503.0,14.33,14.34,14.27,14.28,212503.0
2024-04-15 10:55:00,14.28,14.3,14.26,14.28,277165.0,14.28,14.3,14.26,14.28,277165.0
2024-04-15 11:00:00,14.28,14.28,14.23,14.27,392495.0,14.28,14.28,14.23,14.27,392495.0
2024-04-15 11:05:00,14.27,14.27,14.24,14.25,233427.0,14.27,14.27,14.24,14.25,233427.0
2024-04-15 11:10:00,14.26,14.31,14.25,14.29,347710.0,14.26,14.31,14.25,14.29,347710.0
2024-04-15 11:15:00,14.29,14.32,14.27,14.3,209878.0,14.29,14.32,14.27,14.3,209878.0
2024-04-15 11:20:00,14.29,14.31,14.28,14.3,223717.0,14.29,14.31,14.28,14.3,223717.0
2024-04-15 11:25:00,14.3,14.33,14.29,14.32,182831.0,14.3,14.33,14.29,14.32,182831.0
2024-04-15 11:30:00,14.33,14.34,14.31,14.32,294269.0,14.33,14.34,14.31,14.32,294269.0
2024-04-15 11:35:00,14.32,14.34,14.28,14.28,150064.0,14.32,14.34,14.28,14.28,150064.0
2024-04-15 11:40:00,14.29,14.3,14.27,14.28,152216.0,14.29,14.3,14.27,14.28,152216.0
2024-04-15 11:45:00,14.29,14.3,14.28,14.29,122324.0,14.29,14.3,14.28,14.29,122324.0
2024-04-15 11:50:00,14.29,14.31,14.28,14.3,199310.0,14.29,14.31,14.28,14.3,199310.0
2024-04-15 11:55:00,14.31,14.33,14.3,14.33,128485.0,14.31,14.33,14.3,14.33,128485.0
2024-04-15 12:00:00,14.33,14.35,14.32,14.35,248383.0,14.33,14.35,14.32,14.35,248383.0
2024-04-15 12:05:00,14.35,14.35,14.32,14.32,134582.0,14.35,14.35,14.32,14.32,134582.0
2024-04-15 12:10:00,14.33,14.36,14.32,14.34,108314.0,14.33,14.36,14.32,14.34,108314.0
2024-04-15 12:15:00,14.34,14.34,14.29,14.29,167664.0,14.34,14.34,14.29,14.29,167664.0
2024-04-15 12:20:00,14.3,14.31,14.25,14.25,313436.0,14.3,14.31,14.25,14.25,313436.0
2024-04-15 12:25:00,14.26,14.29,14.23,14.29,248599.0,14.26,14.29,14.23,14.29,248599.0
2024-04-15 12:30:00,14.28,14.28,14.24,14.26,176487.0,14.28,14.28,14.24,14.26,176487.0
2024-04-15 12:35:00,14.27,14.28,14.25,14.26,198659.0,14.27,14.28,14.25,14.26,198659.0
2024-04-15 12:40:00,14.26,14.27,14.23,14.25,152574.0,14.26,14.27,14.23,14.25,152574.0
2024-04-15 12:45:00,14.24,14.25,14.23,14.25,61275.0,14.24,14.25,14.23,14.25,61275.0
2024-04-15 12:50:00,14.25,14.26,14.24,14.26,96906.0,14.25,14.26,14.24,14.26,96906.0
2024-04-15 12:55:00,14.26,14.26,14.22,14.22,169871.0,14.26,14.26,14.22,14.22,169871.0
2024-04-15 13:00:00,14.22,14.23,14.2,14.21,252921.0,14.22,14.23,14.2,14.21,252921.0
2024-04-15 13:05:00,14.21,14.26,14.21,14.25,202804.0,14.21,14.26,14.21,14.25,202804.0
2024-04-15 13:10:00,14.25,14.25,14.23,14.23,211451.0,14.25,14.25,14.23,14.23,211451.0
2024-04-15 13:15:00,14.23,14.25,14.21,14.21,126260.0,14.23,14.25,14.21,14.21,126260.0
2024-04-15 13:20:00,14.21,14.22,14.17,14.18,323893.0,14.21,14.22,14.17,14.18,323893.0
2024-04-15 13:25:00,14.18,14.18,14.13,14.13,213907.0,14.18,14.18,14.13,14.13,213907.0
2024-04-15 13:30:00,14.14,14.17,14.1,14.15,421071.0,14.14,14.17,14.1,14.15,421071.0
2024-04-15 13:35:00,14.15,14.17,14.1,14.11,230264.0,14.15,14.17,14.1,14.11,230264.0
2024-04-15 13:40:00,14.1,14.13,14.08,14.12,351876.0,14.1,14.13,14.08,14.12,351876.0
2024-04-15 13:45:00,14.11,14.14,14.08,14.1,270610.0,14.11,14.14,14.08,14.1,270610.0
2024-04-15 13:50:00,14.1,14.14,14.08,14.13,192967.0,14.1,14.14,14.08,14.13,192967.0
2024-04-15 13:55:00,14.13,14.17,14.12,14.17,225146.0,14.13,14.17,14.12,14.17,225146.0
2024-04-15 14:00:00,14.17,14.17,14.12,14.16,248331.0,14.17,14.17,14.12,14.16,248331.0
2024-04-15 14:05:00,14.15,14.17,14.12,14.14,201912.0,14.15,14.17,14.12,14.14,201912.0
2024-04-15 14:10:00,14.14,14.14,14.1,14.12,257387.0,14.14,14.14,14.1,14.12,257387.0
2024-04-15 14:15:00,14.11,14.12,14.09,14.1,304526.0,14.11,14.12,14.09,14.1,304526.0
2024-04-15 14:20:00,14.1,14.11,14.04,14.06,358317.0,14.1,14.11,14.04,14.06,358317.0
2024-04-15 14:25:00,14.06,14.08,14.04,14.04,269915.0,14.06,14.08,14.04,14.04,269915.0
2024-04-15 14:30:00,14.04,14.11,14.04,14.1,314751.0,14.04,14.11,14.04,14.1,314751.0
2024-04-15 14:35:00,14.1,14.11,14.08,14.1,358221.0,14.1,14.11,14.08,14.1,358221.0
2024-04-15 14:40:00,14.1,14.11,14.05,14.05,348569.0,14.1,14.11,14.05,14.05,348569.0
2024-04-15 14:45:00,14.05,14.09,14.04,14.05,329798.0,14.05,14.09,14.04,14.05,329798.0
2024-04-15 14:50:00,14.06,14.06,14.04,14.05,214696.0,14.06,14.06,14.04,14.05,214696.0
2024-04-15 14:55:00,14.05,14.09,14.04,14.07,460863.0,14.05,14.09,14.04,14.07,460863.0
2024-04-15 15:00:00,14.06,14.07,14.0,14.02,610883.0,14.06,14.07,14.0,14.02,610883.0
2024-04-15 15:05:00,14.02,14.02,13.98,14.01,806307.0,14.02,14.02,13.98,14.01,806307.0
2024-04-15 15:10:00,14.0,14.05,13.99,13.99,648696.0,14.0,14.05,13.99,13.99,648696.0
2024-04-15 15:15:00,13.99,14.01,13.96,13.98,449531.0,13.99,14.01,13.96,13.98,449531.0
2024-04-15 15:20:00,13.98,14.04,13.97,14.03,321538.0,13.98,14.04,13.97,14.03,321538.0
2024-04-15 15:25:00,14.02,14.04,14.01,14.02,303579.0,14.02,14.04,14.01,14.02,303579.0
2024-04-15 15:30:00,14.02,14.03,14.0,14.01,571632.0,14.02,14.03,14.0,14.01,571632.0
2024-04-15 15:35:00,14.01,14.01,13.97,13.98,429057.0,14.01,14.01,13.97,13.98,429057.0
2024-04-15 15:40:00,13.99,13.99,13.92,13.95,702890.0,13.99,13.99,13.92,13.95,702890.0
2024-04-15 15:45:00,13.95,13.98,13.93,13.98,741245.0,13.95,13.98,13.93,13.98,741245.0
2024-04-15 15:50:00,13.98,14.04,13.97,14.03,945085.0,13.98,14.04,13.97,14.03,945085.0
2024-04-15 15:55:00,14.03,14.07,14.02,14.06,2115004.0,14.03,14.07,14.02,14.06,2115004.0
2024-04-16 09:30:00,14.02,14.08,13.93,13.99,676304.0,14.02,14.08,13.93,13.99,676304.0
2024-04-16 09:35:00,13.99,13.99,13.89,13.9,392935.0,13.99,13.99,13.89,13.9,392935.0
2024-04-16 09:40:00,13.9,13.93,13.84,13.86,605685.0,13.9,13.93,13.84,13.86,605685.0
2024-04-16 09:45:00,13.87,13.92,13.79,13.86,682243.0,13.87,13.92,13.79,13.86,682243.0
2024-04-16 09:50:00,13.86,13.88,13.82,13.83,342128.0,13.86,13.88,13.82,13.83,342128.0
2024-04-16 09:55:00,13.84,13.9,13.83,13.89,583553.0,13.84,13.9,13.83,13.89,583553.0
2024-04-16 10:00:00,13.88,13.9,13.85,13.9,759586.0,13.88,13.9,13.85,13.9,759586.0
2024-04-16 10:05:00,13.89,13.91,13.85,13.87,416582.0,13.89,13.91,13.85,13.87,416582.0
2024-04-16 10:10:00,13.87,13.96,13.86,13.96,641151.0,13.87,13.96,13.86,13.96,641151.0
2024-04-16 10:15:00,13.96,14.0,13.95,13.99,411625.0,13.96,14.0,13.95,13.99,411625.0
2024-04-16 10:20:00,13.99,14.0,13.94,13.96,265458.0,13.99,14.0,13.94,13.96,265458.0
2024-04-16 10:25:00,13.96,13.97,13.92,13.93,203228.0,13.96,13.97,13.92,13.93,203228.0
2024-04-16 10:30:00,13.92,13.94,13.87,13.9,537630.0,13.92,13.94,13.87,13.9,537630.0
2024-04-16 10:35:00,13.9,13.91,13.85,13.86,253035.0,13.9,13.91,13.85,13.86,253035.0
2024-04-16 10:40:00,13.87,13.91,13.86,13.91,252757.0,13.87,13.91,13.86,13.91,252757.0
2024-04-16 10:45:00,13.91,13.91,13.86,13.88,366397.0,13.91,13.91,13.86,13.88,366397.0
2024-04-16 10:50:00,13.89,13.89,13.85,13.85,256213.0,13.89,13.89,13.85,13.85,256213.0
2024-04-16 10:55:00,13.86,13.87,13.82,13.84,375179.0,13.86,13.87,13.82,13.84,375179.0
2024-04-16 11:00:00,13.85,13.87,13.81,13.86,349027.0,13.85,13.87,13.81,13.86,349027.0
2024-04-16 11:05:00,13.86,13.88,13.84,13.88,228666.0,13.86,13.88,13.84,13.88,228666.0
2024-04-16 11:10:00,13.88,13.9,13.86,13.88,302941.0,13.88,13.9,13.86,13.88,302941.0
2024-04-16 11:15:00,13.88,13.92,13.88,13.9,325331.0,13.88,13.92,13.88,13.9,325331.0
2024-04-16 11:20:00,13.89,13.94,13.89,13.94,200400.0,13.89,13.94,13.89,13.94,200400.0
2024-04-16 11:25:00,13.94,13.96,13.92,13.93,273752.0,13.94,13.96,13.92,13.93,273752.0
2024-04-16 11:30:00,13.93,13.95,13.87,13.88,627346.0,13.93,13.95,13.87,13.88,627346.0
2024-04-16 11:35:00,13.87,13.89,13.87,13.89,275867.0,13.87,13.89,13.87,13.89,275867.0
2024-04-16 11:40:00,13.88,13.97,13.88,13.96,375789.0,13.88,13.97,13.88,13.96,375789.0
2024-04-16 11:45:00,13.97,13.98,13.93,13.96,412340.0,13.97,13.98,13.93,13.96,412340.0
2024-04-16 11:50:00,13.97,14.01,13.96,14.01,266613.0,13.97,14.01,13.96,14.01,266613.0
2024-04-16 11:55:00,14.0,14.02,13.98,13.98,366242.0,14.0,14.02,13.98,13.98,366242.0
2024-04-16 12:00:00,13.98,13.98,13.94,13.95,357807.0,13.98,13.98,13.94,13.95,357807.0
2024-04-16 12:05:00,13.95,14.0,13.94,13.99,218214.0,13.95,14.0,13.94,13.99,218214.0
2024-04-16 12:10:00,13.99,14.01,13.97,14.01,226008.0,13.99,14.01,13.97,14.01,226008.0
2024-04-16 12:15:00,14.02,14.04,14.0,14.01,416703.0,14.02,14.04,14.0,14.01,416703.0
2024-04-16 12:20:00,14.0,14.02,13.99,14.01,182651.0,14.0,14.02,13.99,14.01,182651.0
2024-04-16 12:25:00,14.0,14.04,14.0,14.03,218562.0,14.0,14.04,14.0,14.03,218562.0
2024-04-16 12:30:00,14.02,14.05,14.01,14.02,299151.0,14.02,14.05,14.01,14.02,299151.0
2024-04-16 12:35:00,14.01,14.02,13.99,13.99,139111.0,14.01,14.02,13.99,13.99,139111.0
2024-04-16 12:40:00,13.99,14.01,13.97,13.99,197769.0,13.99,14.01,13.97,13.99,197769.0
2024-04-16 12:45:00,14.0,14.01,13.96,14.01,298320.0,14.0,14.01,13.96,14.01,298320.0
2024-04-16 12:50:00,14.01,14.03,14.0,14.02,178149.0,14.01,14.03,14.0,14.02,178149.0
2024-04-16 12:55:00,14.02,14.03,13.99,14.0,207627.0,14.02,14.03,13.99,14.0,207627.0
2024-04-16 13:00:00,14.0,14.0,13.93,13.95,135041.0,14.0,14.0,13.93,13.95,135041.0
2024-04-16 13:05:00,13.95,13.99,13.93,13.98,154265.0,13.95,13.99,13.93,13.98,154265.0
2024-04-16 13:10:00,13.99,14.0,13.96,14.0,159332.0,13.99,14.0,13.96,14.0,159332.0
2024-04-16 13:15:00,14.0,14.03,13.99,14.01,110407.0,14.0,14.03,13.99,14.01,110407.0
2024-04-16 13:20:00,14.02,14.03,13.99,14.02,172335.0,14.02,14.03,13.99,14.02,172335.0
2024-04-16 13:25:00,14.02,14.05,14.0,14.01,173328.0,14.02,14.05,14.0,14.01,173328.0
2024-04-16 13:30:00,14.01,14.02,13.89,13.96,322618.0,14.01,14.02,13.89,13.96,322618.0
2024-04-16 13:35:00,13.96,14.01,13.95,13.97,190646.0,13.96,14.01,13.95,13.97,190646.0
2024-04-16 13:40:00,13.98,14.02,13.97,13.98,162472.0,13.98,14.02,13.97,13.98,162472.0
2024-04-16 13:45:00,13.99,14.0,13.94,13.95,113538.0,13.99,14.0,13.94,13.95,113538.0
2024-04-16 13:50:00,13.95,13.98,13.91,13.96,160867.0,13.95,13.98,13.91,13.96,160867.0
2024-04-16 13:55:00,13.96,13.98,13.94,13.98,131658.0,13.96,13.98,13.94,13.98,131658.0
2024-04-16 14:00:00,13.98,13.98,13.95,13.97,148498.0,13.98,13.98,13.95,13.97,148498.0
2024-04-16 14:05:00,13.97,14.05,13.96,14.04,265485.0,13.97,14.05,13.96,14.04,265485.0
2024-04-16 14:10:00,14.04,14.05,13.97,13.98,238332.0,14.04,14.05,13.97,13.98,238332.0
2024-04-16 14:15:00,13.97,13.98,13.92,13.94,183209.0,13.97,13.98,13.92,13.94,183209.0
2024-04-16 14:20:00,13.93,13.94,13.89,13.91,161885.0,13.93,13.94,13.89,13.91,161885.0
2024-04-16 14:25:00,13.91,13.95,13.89,13.91,156485.0,13.91,13.95,13.89,13.91,156485.0
2024-04-16 14:30:00,13.9,13.96,13.89,13.96,224735.0,13.9,13.96,13.89,13.96,224735.0
2024-04-16 14:35:00,13.95,13.97,13.94,13.96,192489.0,13.95,13.97,13.94,13.96,192489.0
2024-04-16 14:40:00,13.95,13.98,13.95,13.96,113929.0,13.95,13.98,13.95,13.96,113929.0
2024-04-16 14:45:00,13.96,13.97,13.94,13.96,147164.0,13.96,13.97,13.94,13.96,147164.0
2024-04-16 14:50:00,13.96,14.0,13.95,13.99,189610.0,13.96,14.0,13.95,13.99,189610.0
2024-04-16 14:55:00,13.99,14.01,13.98,14.0,168403.0,13.99,14.01,13.98,14.0,168403.0
2024-04-16 15:00:00,14.0,14.01,13.95,13.96,300004.0,14.0,14.01,13.95,13.96,300004.0
2024-04-16 15:05:00,13.96,13.98,13.95,13.98,175549.0,13.96,13.98,13.95,13.98,175549.0
2024-04-16 15:10:00,13.98,14.0,13.97,14.0,146736.0,13.98,14.0,13.97,14.0,146736.0
2024-04-16 15:15:00,14.0,14.01,13.98,14.01,190439.0,14.0,14.01,13.98,14.01,190439.0
2024-04-16 15:20:00,14.01,14.01,13.99,13.99,168455.0,14.01,14.01,13.99,13.99,168455.0
2024-04-16 15:25:00,13.99,14.02,13.98,14.02,134723.0,13.99,14.02,13.98,14.02,134723.0
2024-04-16 15:30:00,14.01,14.01,13.92,13.93,170864.0,14.01,14.01,13.92,13.93,170864.0
2024-04-16 15:35:00,13.92,13.95,13.91,13.94,349243.0,13.92,13.95,13.91,13.94,349243.0
2024-04-16 15:40:00,13.94,13.95,13.91,13.93,433088.0,13.94,13.95,13.91,13.93,433088.0
2024-04-16 15:45:00,13.93,13.94,13.91,13.92,370533.0,13.93,13.94,13.91,13.92,370533.0
2024-04-16 15:50:00,13.92,13.94,13.9,13.9,558452.0,13.92,13.94,13.9,13.9,558452.0
2024-04-16 15:55:00,13.91,13.92,13.88,13.89,1413787.0,13.91,13.92,13.88,13.89,1413787.0
2024-04-17 09:30:00,14.19,14.29,14.14,14.21,761458.0,14.19,14.29,14.14,14.21,761458.0
2024-04-17 09:35:00,14.2,14.3,14.18,14.26,488207.0,14.2,14.3,14.18,14.26,488207.0
2024-04-17 09:40:00,14.27,14.28,14.14,14.21,591461.0,14.27,14.28,14.14,14.21,591461.0
2024-04-17 09:45:00,14.21,14.28,14.21,14.21,344590.0,14.21,14.28,14.21,14.21,344590.0
2024-04-17 09:50:00,14.21,14.25,14.17,14.19,277378.0,14.21,14.25,14.17,14.19,277378.0
2024-04-17 09:55:00,14.19,14.21,14.15,14.17,213015.0,14.19,14.21,14.15,14.17,213015.0
2024-04-17 10:00:00,14.17,14.17,14.09,14.12,323246.0,14.17,14.17,14.09,14.12,323246.0
2024-04-17 10:05:00,14.12,14.14,14.07,14.1,228009.0,14.12,14.14,14.07,14.1,228009.0
2024-04-17 10:10:00,14.11,14.12,14.07,14.08,279438.0,14.11,14.12,14.07,14.08,279438.0
2024-04-17 10:15:00,14.08,14.09,14.04,14.06,328697.0,14.08,14.09,14.04,14.06,328697.0
2024-04-17 10:20:00,14.07,14.08,14.01,14.06,260670.0,14.07,14.08,14.01,14.06,260670.0
2024-04-17 10:25:00,14.07,14.1,14.06,14.08,170939.0,14.07,14.1,14.06,14.08,170939.0
2024-04-17 10:30:00,14.08,14.08,14.04,14.05,299621.0,14.08,14.08,14.04,14.05,299621.0
2024-04-17 10:35:00,14.04,14.07,14.03,14.06,280707.0,14.04,14.07,14.03,14.06,280707.0
2024-04-17 10:40:00,14.06,14.1,14.05,14.1,294562.0,14.06,14.1,14.05,14.1,294562.0
2024-04-17 10:45:00,14.09,14.14,14.08,14.12,410030.0,14.09,14.14,14.08,14.12,410030.0
2024-04-17 10:50:00,14.12,14.13,14.06,14.08,331025.0,14.12,14.13,14.06,14.08,331025.0
2024-04-17 10:55:00,14.08,14.15,14.07,14.12,371365.0,14.08,14.15,14.07,14.12,371365.0
2024-04-17 11:00:00,14.13,14.17,14.11,14.15,258624.0,14.13,14.17,14.11,14.15,258624.0
2024-04-17 11:05:00,14.16,14.16,14.07,14.08,248703.0,14.16,14.16,14.07,14.08,248703.0
2024-04-17 11:10:00,14.08,14.09,14.05,14.06,205601.0,14.08,14.09,14.05,14.06,205601.0
2024-04-17 11:15:00,14.06,14.08,14.05,14.05,90965.0,14.06,14.08,14.05,14.05,90965.0
2024-04-17 11:20:00,14.06,14.09,14.05,14.08,310248.0,14.06,14.09,14.05,14.08,310248.0
2024-04-17 11:25:00,14.08,14.13,14.06,14.09,272319.0,14.08,14.13,14.06,14.09,272319.0
2024-04-17 11:30:00,14.09,14.09,14.01,14.06,394630.0,14.09,14.09,14.01,14.06,394630.0
2024-04-17 11:35:00,14.06,14.11,14.04,14.11,227281.0,14.06,14.11,14.04,14.11,227281.0
2024-04-17 11:40:00,14.11,14.13,14.09,14.1,195359.0,14.11,14.13,14.09,14.1,195359.0
2024-04-17 11:45:00,14.11,14.12,14.09,14.11,138991.0,14.11,14.12,14.09,14.11,138991.0
2024-04-17 11:50:00,14.11,14.17,14.1,14.16,240873.0,14.11,14.17,14.1,14.16,240873.0
2024-04-17 11:55:00,14.16,14.17,14.11,14.12,194972.0,14.16,14.17,14.11,14.12,194972.0
2024-04-17 12:00:00,14.12,14.12,14.09,14.09,151800.0,14.12,14.12,14.09,14.09,151800.0
2024-04-17 12:05:00,14.1,14.14,14.08,14.14,92863.0,14.1,14.14,14.08,14.14,92863.0
2024-04-17 12:10:00,14.13,14.21,14.12,14.19,252519.0,14.13,14.21,14.12,14.19,252519.0
2024-04-17 12:15:00,14.2,14.2,14.17,14.18,162116.0,14.2,14.2,14.17,14.18,162116.0
2024-04-17 12:20:00,14.18,14.19,14.08,14.09,193987.0,14.18,14.19,14.08,14.09,193987.0
2024-04-17 12:25:00,14.1,14.13,14.09,14.11,173578.0,14.1,14.13,14.09,14.11,173578.0
2024-04-17 12:30:00,14.11,14.14,14.1,14.13,177393.0,14.11,14.14,14.1,14.13,177393.0
2024-04-17 12:35:00,14.13,14.14,14.11,14.12,122094.0,14.13,14.14,14.11,14.12,122094.0
2024-04-17 12:40:00,14.12,14.13,14.07,14.08,94680.0,14.12,14.13,14.07,14.08,94680.0
2024-04-17 12:45:00,14.08,14.09,14.05,14.09,159359.0,14.08,14.09,14.05,14.09,159359.0
2024-04-17 12:50:00,14.09,14.11,14.07,14.09,126870.0,14.09,14.11,14.07,14.09,126870.0
2024-04-17 12:55:00,14.09,14.1,14.06,14.09,74051.0,14.09,14.1,14.06,14.09,74051.0
2024-04-17 13:00:00,14.09,14.11,14.07,14.11,99518.0,14.09,14.11,14.07,14.11,99518.0
2024-04-17 13:05:00,14.1,14.1,14.07,14.07,108353.0,14.1,14.1,14.07,14.07,108353.0
2024-04-17 13:10:00,14.08,14.09,14.06,14.07,91883.0,14.08,14.09,14.06,14.07,91883.0
2024-04-17 13:15:00,14.07,14.1,14.06,14.09,124494.0,14.07,14.1,14.06,14.09,124494.0
2024-04-17 13:20:00,14.09,14.13,14.08,14.12,123703.0,14.09,14.13,14.08,14.12,123703.0
2024-04-17 13:25:00,14.12,14.17,14.11,14.16,197736.0,14.12,14.17,14.11,14.16,197736.0
2024-04-17 13:30:00,14.17,14.17,14.12,14.13,164887.0,14.17,14.17,14.12,14.13,164887.0
2024-04-17 13:35:00,14.13,14.15,14.12,14.13,173369.0,14.13,14.15,14.12,14.13,173369.0
2024-04-17 13:40:00,14.13,14.14,14.11,14.12,102973.0,14.13,14.14,14.11,14.12,102973.0
2024-04-17 13:45:00,14.12,14.15,14.11,14.14,173816.0,14.12,14.15,14.11,14.14,173816.0
2024-04-17 13:50:00,14.14,14.16,14.13,14.16,160106.0,14.14,14.16,14.13,14.16,160106.0
2024-04-17 13:55:00,14.16,14.21,14.16,14.19,180790.0,14.16,14.21,14.16,14.19,180790.0
2024-04-17 14:00:00,14.19,14.2,14.16,14.18,235591.0,14.19,14.2,14.16,14.18,235591.0
2024-04-17 14:05:00,14.18,14.19,14.17,14.18,191502.0,14.18,14.19,14.17,14.18,191502.0
2024-04-17 14:10:00,14.17,14.18,14.15,14.16,157360.0,14.17,14.18,14.15,14.16,157360.0
2024-04-17 14:15:00,14.16,14.16,14.13,14.14,149673.0,14.16,14.16,14.13,14.14,149673.0
2024-04-17 14:20:00,14.14,14.14,14.11,14.12,200539.0,14.14,14.14,14.11,14.12,200539.0
2024-04-17 14:25:00,14.12,14.15,14.11,14.13,111084.0,14.12,14.15,14.11,14.13,111084.0
2024-04-17 14:30:00,14.13,14.15,14.13,14.13,65875.0,14.13,14.15,14.13,14.13,65875.0
2024-04-17 14:35:00,14.14,14.14,14.12,14.13,114411.0,14.14,14.14,14.12,14.13,114411.0
2024-04-17 14:40:00,14.13,14.22,14.13,14.22,233507.0,14.13,14.22,14.13,14.22,233507.0
2024-04-17 14:45:00,14.22,14.23,14.19,14.2,150695.0,14.22,14.23,14.19,14.2,150695.0
2024-04-17 14:50:00,14.2,14.2,14.12,14.13,145435.0,14.2,14.2,14.12,14.13,145435.0
2024-04-17 14:55:00,14.13,14.15,14.11,14.12,158551.0,14.13,14.15,14.11,14.12,158551.0
2024-04-17 15:00:00,14.12,14.12,14.09,14.11,170222.0,14.12,14.12,14.09,14.11,170222.0
2024-04-17 15:05:00,14.11,14.12,14.09,14.11,128797.0,14.11,14.12,14.09,14.11,128797.0
2024-04-17 15:10:00,14.12,14.13,14.08,14.09,108165.0,14.12,14.13,14.08,14.09,108165.0
2024-04-17 15:15:00,14.09,14.14,14.08,14.13,194699.0,14.09,14.14,14.08,14.13,194699.0
2024-04-17 15:20:00,14.12,14.13,14.1,14.13,131452.0,14.12,14.13,14.1,14.13,131452.0
2024-04-17 15:25:00,14.12,14.13,14.11,14.12,111426.0,14.12,14.13,14.11,14.12,111426.0
2024-04-17 15:30:00,14.12,14.15,14.11,14.15,184132.0,14.12,14.15,14.11,14.15,184132.0
2024-04-17 15:35:00,14.15,14.15,14.1,14.11,391242.0,14.15,14.15,14.1,14.11,391242.0
2024-04-17 15:40:00,14.11,14.14,14.09,14.13,390686.0,14.11,14.14,14.09,14.13,390686.0
2024-04-17 15:45:00,14.14,14.16,14.11,14.15,322166.0,14.14,14.16,14.11,14.15,322166.0
2024-04-17 15:50:00,14.14,14.16,14.12,14.16,401397.0,14.14,14.16,14.12,14.16,401397.0
2024-04-17 15:55:00,14.16,14.16,14.1,14.13,1182674.0,14.16,14.16,14.1,14.13,1182674.0
2024-04-18 09:30:00,14.21,14.38,14.16,14.37,814644.0,14.21,14.38,14.16,14.37,814644.0
2024-04-18 09:35:00,14.37,14.37,14.18,14.22,339612.0,14.37,14.37,14.18,14.22,339612.0
2024-04-18 09:40:00,14.21,14.26,14.18,14.2,568373.0,14.21,14.26,14.18,14.2,568373.0
2024-04-18 09:45:00,14.21,14.29,14.2,14.25,208645.0,14.21,14.29,14.2,14.25,208645.0
2024-04-18 09:50:00,14.26,14.3,14.25,14.29,145757.0,14.26,14.3,14.25,14.29,145757.0
2024-04-18 09:55:00,14.28,14.31,14.27,14.31,291937.0,14.28,14.31,14.27,14.31,291937.0
2024-04-18 10:00:00,14.31,14.35,14.25,14.25,571588.0,14.31,14.35,14.25,14.25,571588.0
2024-04-18 10:05:00,14.25,14.31,14.24,14.31,211306.0,14.25,14.31,14.24,14.31,211306.0
2024-04-18 10:10:00,14.3,14.34,14.29,14.33,183680.0,14.3,14.34,14.29,14.33,183680.0
2024-04-18 10:15:00,14.32,14.35,14.3,14.32,190287.0,14.32,14.35,14.3,14.32,190287.0
2024-04-18 10:20:00,14.32,14.35,14.31,14.33,160890.0,14.32,14.35,14.31,14.33,160890.0
2024-04-18 10:25:00,14.33,14.36,14.32,14.34,335687.0,14.33,14.36,14.32,14.34,335687.0
2024-04-18 10:30:00,14.35,14.4,14.34,14.39,280930.0,14.35,14.4,14.34,14.39,280930.0
2024-04-18 10:35:00,14.4,14.4,14.36,14.36,225573.0,14.4,14.4,14.36,14.36,225573.0
2024-04-18 10:40:00,14.36,14.43,14.35,14.41,383222.0,14.36,14.43,14.35,14.41,383222.0
2024-04-18 10:45:00,14.41,14.42,14.38,14.39,295341.0,14.41,14.42,14.38,14.39,295341.0
2024-04-18 10:50:00,14.39,14.43,14.38,14.41,309016.0,14.39,14.43,14.38,14.41,309016.0
2024-04-18 10:55:00,14.42,14.47,14.41,14.45,303727.0,14.42,14.47,14.41,14.45,303727.0
2024-04-18 11:00:00,14.45,14.5,14.45,14.49,264870.0,14.45,14.5,14.45,14.49,264870.0
2024-04-18 11:05:00,14.49,14.52,14.48,14.5,332983.0,14.49,14.52,14.48,14.5,332983.0
2024-04-18 11:10:00,14.51,14.55,14.5,14.55,287880.0,14.51,14.55,14.5,14.55,287880.0
2024-04-18 11:15:00,14.54,14.56,14.5,14.51,562890.0,14.54,14.56,14.5,14.51,562890.0
2024-04-18 11:20:00,14.51,14.53,14.49,14.5,267341.0,14.51,14.53,14.49,14.5,267341.0
2024-04-18 11:25:00,14.5,14.51,14.44,14.45,359637.0,14.5,14.51,14.44,14.45,359637.0
2024-04-18 11:30:00,14.45,14.49,14.44,14.48,323844.0,14.45,14.49,14.44,14.48,323844.0
2024-04-18 11:35:00,14.48,14.5,14.47,14.48,217878.0,14.48,14.5,14.47,14.48,217878.0
2024-04-18 11:40:00,14.48,14.49,14.45,14.47,215690.0,14.48,14.49,14.45,14.47,215690.0
2024-04-18 11:45:00,14.48,14.48,14.45,14.46,118014.0,14.48,14.48,14.45,14.46,118014.0
2024-04-18 11:50:00,14.46,14.48,14.44,14.44,181373.0,14.46,14.48,14.44,14.44,181373.0
2024-04-18 11:55:00,14.45,14.47,14.44,14.46,121470.0,14.45,14.47,14.44,14.46,121470.0
2024-04-18 12:00:00,14.46,14.48,14.44,14.46,160864.0,14.46,14.48,14.44,14.46,160864.0
2024-04-18 12:05:00,14.46,14.47,14.44,14.45,157127.0,14.46,14.47,14.44,14.45,157127.0
2024-04-18 12:10:00,14.45,14.46,14.42,14.45,224802.0,14.45,14.46,14.42,14.45,224802.0
2024-04-18 12:15:00,14.45,14.48,14.44,14.47,157352.0,14.45,14.48,14.44,14.47,157352.0
2024-04-18 12:20:00,14.48,14.5,14.46,14.5,158722.0,14.48,14.5,14.46,14.5,158722.0
2024-04-18 12:25:00,14.49,14.53,14.49,14.52,205884.0,14.49,14.53,14.49,14.52,205884.0
2024-04-18 12:30:00,14.53,14.54,14.45,14.46,304486.0,14.53,14.54,14.45,14.46,304486.0
2024-04-18 12:35:00,14.47,14.52,14.46,14.5,181191.0,14.47,14.52,14.46,14.5,181191.0
2024-04-18 12:40:00,14.51,14.51,14.47,14.49,136753.0,14.51,14.51,14.47,14.49,136753.0
2024-04-18 12:45:00,14.49,14.49,14.43,14.44,177409.0,14.49,14.49,14.43,14.44,177409.0
2024-04-18 12:50:00,14.44,14.45,14.41,14.42,311249.0,14.44,14.45,14.41,14.42,311249.0
2024-04-18 12:55:00,14.42,14.43,14.39,14.39,248201.0,14.42,14.43,14.39,14.39,248201.0
2024-04-18 13:00:00,14.4,14.44,14.4,14.42,122610.0,14.4,14.44,14.4,14.42,122610.0
2024-04-18 13:05:00,14.42,14.45,14.41,14.44,155520.0,14.42,14.45,14.41,14.44,155520.0
2024-04-18 13:10:00,14.43,14.44,14.41,14.43,79434.0,14.43,14.44,14.41,14.43,79434.0
2024-04-18 13:15:00,14.43,14.44,14.37,14.38,247515.0,14.43,14.44,14.37,14.38,247515.0
2024-04-18 13:20:00,14.39,14.39,14.36,14.38,292549.0,14.39,14.39,14.36,14.38,292549.0
2024-04-18 13:25:00,14.38,14.4,14.34,14.4,433930.0,14.38,14.4,14.34,14.4,433930.0
2024-04-18 13:30:00,14.4,14.4,14.36,14.38,258883.0,14.4,14.4,14.36,14.38,258883.0
2024-04-18 13:35:00,14.37,14.39,14.35,14.36,161821.0,14.37,14.39,14.35,14.36,161821.0
2024-04-18 13:40:00,14.37,14.38,14.34,14.37,118232.0,14.37,14.38,14.34,14.37,118232.0
2024-04-18 13:45:00,14.37,14.38,14.32,14.32,192135.0,14.37,14.38,14.32,14.32,192135.0
2024-04-18 13:50:00,14.33,14.33,14.29,14.29,159290.0,14.33,14.33,14.29,14.29,159290.0
2024-04-18 13:55:00,14.3,14.32,14.29,14.32,108322.0,14.3,14.32,14.29,14.32,108322.0
2024-04-18 14:00:00,14.32,14.32,14.29,14.29,159291.0,14.32,14.32,14.29,14.29,159291.0
2024-04-18 14:05:00,14.29,14.3,14.27,14.29,71803.0,14.29,14.3,14.27,14.29,71803.0
2024-04-18 14:10:00,14.28,14.31,14.27,14.3,97006.0,14.28,14.31,14.27,14.3,97006.0
2024-04-18 14:15:00,14.29,14.33,14.29,14.33,53522.0,14.29,14.33,14.29,14.33,53522.0
2024-04-18 14:20:00,14.33,14.34,14.31,14.33,95707.0,14.33,14.34,14.31,14.33,95707.0
2024-04-18 14:25:00,14.32,14.34,14.28,14.29,151773.0,14.32,14.34,14.28,14.29,151773.0
2024-04-18 14:30:00,14.29,14.29,14.23,14.24,337181.0,14.29,14.29,14.23,14.24,337181.0
2024-04-18 14:35:00,14.23,14.26,14.23,14.25,180289.0,14.23,14.26,14.23,14.25,180289.0
2024-04-18 14:40:00,14.25,14.29,14.24,14.28,102496.0,14.25,14.29,14.24,14.28,102496.0
2024-04-18 14:45:00,14.29,14.29,14.27,14.28,135840.0,14.29,14.29,14.27,14.28,135840.0
2024-04-18 14:50:00,14.27,14.28,14.25,14.27,163497.0,14.27,14.28,14.25,14.27,163497.0
2024-04-18 14:55:00,14.27,14.28,14.26,14.27,95692.0,14.27,14.28,14.26,14.27,95692.0
2024-04-18 15:00:00,14.27,14.31,14.26,14.29,165568.0,14.27,14.31,14.26,14.29,165568.0
2024-04-18 15:05:00,14.29,14.31,14.28,14.29,115194.0,14.29,14.31,14.28,14.29,115194.0
2024-04-18 15:10:00,14.29,14.29,14.27,14.28,99541.0,14.29,14.29,14.27,14.28,99541.0
2024-04-18 15:15:00,14.29,14.29,14.25,14.26,180540.0,14.29,14.29,14.25,14.26,180540.0
2024-04-18 15:20:00,14.26,14.27,14.22,14.27,158640.0,14.26,14.27,14.22,14.27,158640.0
2024-04-18 15:25:00,14.26,14.28,14.24,14.27,153000.0,14.26,14.28,14.24,14.27,153000.0
2024-04-18 15:30:00,14.28,14.29,14.27,14.29,118813.0,14.28,14.29,14.27,14.29,118813.0
2024-04-18 15:35:00,14.29,14.29,14.26,14.27,129654.0,14.29,14.29,14.26,14.27,129654.0
2024-04-18 15:40:00,14.27,14.29,14.25,14.29,303459.0,14.27,14.29,14.25,14.29,303459.0
2024-04-18 15:45:00,14.29,14.29,14.26,14.28,296742.0,14.29,14.29,14.26,14.28,296742.0
2024-04-18 15:50:00,14.28,14.29,14.2,14.21,556541.0,14.28,14.29,14.2,14.21,556541.0
2024-04-18 15:55:00,14.21,14.21,14.17,14.19,1384954.0,14.21,14.21,14.17,14.19,1384954.0
2024-04-19 09:30:00,14.1,14.23,14.09,14.21,832328.0,14.1,14.23,14.09,14.21,832328.0
2024-04-19 09:35:00,14.21,14.23,14.16,14.21,317715.0,14.21,14.23,14.16,14.21,317715.0
2024-04-19 09:40:00,14.21,14.29,14.2,14.27,311167.0,14.21,14.29,14.2,14.27,311167.0
2024-04-19 09:45:00,14.26,14.27,14.19,14.2,265173.0,14.26,14.27,14.19,14.2,265173.0
2024-04-19 09:50:00,14.2,14.24,14.18,14.24,227021.0,14.2,14.24,14.18,14.24,227021.0
2024-04-19 09:55:00,14.23,14.25,14.2,14.21,175490.0,14.23,14.25,14.2,14.21,175490.0
2024-04-19 10:00:00,14.21,14.31,14.2,14.27,329455.0,14.21,14.31,14.2,14.27,329455.0
2024-04-19 10:05:00,14.27,14.3,14.25,14.25,172369.0,14.27,14.3,14.25,14.25,172369.0
2024-04-19 10:10:00,14.25,14.25,14.17,14.21,473380.0,14.25,14.25,14.17,14.21,473380.0
2024-04-19 10:15:00,14.21,14.23,14.19,14.21,166048.0,14.21,14.23,14.19,14.21,166048.0
2024-04-19 10:20:00,14.21,14.22,14.18,14.19,114218.0,14.21,14.22,14.18,14.19,114218.0
2024-04-19 10:25:00,14.19,14.2,14.15,14.2,308883.0,14.19,14.2,14.15,14.2,308883.0
2024-04-19 10:30:00,14.2,14.23,14.19,14.22,241163.0,14.2,14.23,14.19,14.22,241163.0
2024-04-19 10:35:00,14.21,14.22,14.16,14.16,99741.0,14.21,14.22,14.16,14.16,99741.0
2024-04-19 10:40:00,14.17,14.19,14.15,14.16,410797.0,14.17,14.19,14.15,14.16,410797.0
2024-04-19 10:45:00,14.17,14.2,14.16,14.2,349783.0,14.17,14.2,14.16,14.2,349783.0
2024-04-19 10:50:00,14.2,14.25,14.2,14.24,262548.0,14.2,14.25,14.2,14.24,262548.0
2024-04-19 10:55:00,14.23,14.24,14.15,14.16,290751.0,14.23,14.24,14.15,14.16,290751.0
2024-04-19 11:00:00,14.16,14.19,14.13,14.18,243417.0,14.16,14.19,14.13,14.18,243417.0
2024-04-19 11:05:00,14.19,14.23,14.17,14.21,262225.0,14.19,14.23,14.17,14.21,262225.0
2024-04-19 11:10:00,14.21,14.24,14.19,14.24,163030.0,14.21,14.24,14.19,14.24,163030.0
2024-04-19 11:15:00,14.23,14.24,14.2,14.21,163217.0,14.23,14.24,14.2,14.21,163217.0
2024-04-19 11:20:00,14.21,14.22,14.19,14.2,171468.0,14.21,14.22,14.19,14.2,171468.0
2024-04-19 11:25:00,14.2,14.2,14.17,14.19,134193.0,14.2,14.2,14.17,14.19,134193.0
2024-04-19 11:30:00,14.19,14.22,14.18,14.2,152883.0,14.19,14.22,14.18,14.2,152883.0
2024-04-19 11:35:00,14.2,14.22,14.17,14.22,256313.0,14.2,14.22,14.17,14.22,256313.0
2024-04-19 11:40:00,14.22,14.25,14.2,14.23,162555.0,14.22,14.25,14.2,14.23,162555.0
2024-04-19 11:45:00,14.23,14.25,14.21,14.24,197519.0,14.23,14.25,14.21,14.24,197519.0
2024-04-19 11:50:00,14.24,14.25,14.19,14.21,175799.0,14.24,14.25,14.19,14.21,175799.0
2024-04-19 11:55:00,14.21,14.22,14.17,14.19,212831.0,14.21,14.22,14.17,14.19,212831.0
2024-04-19 12:00:00,14.19,14.21,14.17,14.19,119364.0,14.19,14.21,14.17,14.19,119364.0
2024-04-19 12:05:00,14.19,14.19,14.15,14.16,242482.0,14.19,14.19,14.15,14.16,242482.0
2024-04-19 12:10:00,14.16,14.16,14.09,14.11,361967.0,14.16,14.16,14.09,14.11,361967.0
2024-04-19 12:15:00,14.1,14.12,14.08,14.1,312291.0,14.1,14.12,14.08,14.1,312291.0
2024-04-19 12:20:00,14.09,14.12,14.07,14.11,248686.0,14.09,14.12,14.07,14.11,248686.0
2024-04-19 12:25:00,14.11,14.13,14.09,14.09,138077.0,14.11,14.13,14.09,14.09,138077.0
2024-04-19 12:30:00,14.1,14.13,14.09,14.1,215860.0,14.1,14.13,14.09,14.1,215860.0
2024-04-19 12:35:00,14.1,14.11,14.07,14.08,146141.0,14.1,14.11,14.07,14.08,146141.0
2024-04-19 12:40:00,14.08,14.08,14.06,14.07,183760.0,14.08,14.08,14.06,14.07,183760.0
2024-04-19 12:45:00,14.07,14.12,14.06,14.11,253558.0,14.07,14.12,14.06,14.11,253558.0
2024-04-19 12:50:00,14.11,14.16,14.1,14.15,184694.0,14.11,14.16,14.1,14.15,184694.0
2024-04-19 12:55:00,14.15,14.18,14.14,14.17,270920.0,14.15,14.18,14.14,14.17,270920.0
2024-04-19 13:00:00,14.18,14.22,14.17,14.21,168283.0,14.18,14.22,14.17,14.21,168283.0
2024-04-19 13:05:00,14.21,14.26,14.2,14.26,313867.0,14.21,14.26,14.2,14.26,313867.0
2024-04-19 13:10:00,14.26,14.27,14.22,14.24,392758.0,14.26,14.27,14.22,14.24,392758.0
2024-04-19 13:15:00,14.24,14.24,14.2,14.24,182893.0,14.24,14.24,14.2,14.24,182893.0
2024-04-19 13:20:00,14.24,14.26,14.23,14.25,152058.0,14.24,14.26,14.23,14.25,152058.0
2024-04-19 13:25:00,14.25,14.25,14.2,14.2,140132.0,14.25,14.25,14.2,14.2,140132.0
2024-04-19 13:30:00,14.21,14.23,14.19,14.21,770931.0,14.21,14.23,14.19,14.21,770931.0
2024-04-19 13:35:00,14.21,14.23,14.2,14.2,1577475.0,14.21,14.23,14.2,14.2,1577475.0
2024-04-19 13:40:00,14.2,14.2,14.17,14.2,132369.0,14.2,14.2,14.17,14.2,132369.0
2024-04-19 13:45:00,14.2,14.21,14.19,14.21,156771.0,14.2,14.21,14.19,14.21,156771.0
2024-04-19 13:50:00,14.21,14.24,14.21,14.24,314361.0,14.21,14.24,14.21,14.24,314361.0
2024-04-19 13:55:00,14.24,14.24,14.14,14.16,210711.0,14.24,14.24,14.14,14.16,210711.0
2024-04-19 14:00:00,14.16,14.16,14.11,14.12,147175.0,14.16,14.16,14.11,14.12,147175.0
2024-04-19 14:05:00,14.13,14.15,14.1,14.13,316299.0,14.13,14.15,14.1,14.13,316299.0
2024-04-19 14:10:00,14.13,14.15,14.12,14.13,157188.0,14.13,14.15,14.12,14.13,157188.0
2024-04-19 14:15:00,14.12,14.14,14.11,14.14,158931.0,14.12,14.14,14.11,14.14,158931.0
2024-04-19 14:20:00,14.14,14.14,14.11,14.13,167525.0,14.14,14.14,14.11,14.13,167525.0
2024-04-19 14:25:00,14.13,14.14,14.09,14.09,204059.0,14.13,14.14,14.09,14.09,204059.0
2024-04-19 14:30:00,14.09,14.11,14.08,14.09,204544.0,14.09,14.11,14.08,14.09,204544.0
2024-04-19 14:35:00,14.09,14.1,14.07,14.08,266557.0,14.09,14.1,14.07,14.08,266557.0
2024-04-19 14:40:00,14.07,14.09,14.06,14.07,173499.0,14.07,14.09,14.06,14.07,173499.0
2024-04-19 14:45:00,14.07,14.09,14.05,14.08,1406207.0,14.07,14.09,14.05,14.08,1406207.0
2024-04-19 14:50:00,14.08,14.09,14.06,14.07,198757.0,14.08,14.09,14.06,14.07,198757.0
2024-04-19 14:55:00,14.07,14.1,14.06,14.09,1345457.0,14.07,14.1,14.06,14.09,1345457.0
2024-04-19 15:00:00,14.08,14.11,14.08,14.1,288907.0,14.08,14.11,14.08,14.1,288907.0
2024-04-19 15:05:00,14.1,14.11,14.07,14.1,260224.0,14.1,14.11,14.07,14.1,260224.0
2024-04-19 15:10:00,14.11,14.16,14.1,14.13,285834.0,14.11,14.16,14.1,14.13,285834.0
2024-04-19 15:15:00,14.14,14.14,14.11,14.14,160526.0,14.14,14.14,14.11,14.14,160526.0
2024-04-19 15:20:00,14.14,14.14,14.1,14.11,186478.0,14.14,14.14,14.1,14.11,186478.0
2024-04-19 15:25:00,14.12,14.15,14.1,14.12,300043.0,14.12,14.15,14.1,14.12,300043.0
2024-04-19 15:30:00,14.11,14.13,14.09,14.12,362329.0,14.11,14.13,14.09,14.12,362329.0
2024-04-19 15:35:00,14.12,14.12,14.07,14.1,393116.0,14.12,14.12,14.07,14.1,393116.0
2024-04-19 15:40:00,14.1,14.1,14.06,14.09,366356.0,14.1,14.1,14.06,14.09,366356.0
2024-04-19 15:45:00,14.08,14.09,14.05,14.08,547778.0,14.08,14.09,14.05,14.08,547778.0
2024-04-19 15:50:00,14.08,14.11,14.06,14.11,588638.0,14.08,14.11,14.06,14.11,588638.0
2024-04-19 15:55:00,14.11,14.14,14.1,14.12,1238870.0,14.11,14.14,14.1,14.12,1238870.0
2024-04-22 09:30:00,14.35,14.41,14.22,14.26,801525.0,14.35,14.41,14.22,14.26,801525.0
2024-04-22 09:35:00,14.26,14.27,14.18,14.21,323485.0,14.26,14.27,14.18,14.21,323485.0
2024-04-22 09:40:00,14.2,14.21,14.11,14.14,585471.0,14.2,14.21,14.11,14.14,585471.0
2024-04-22 09:45:00,14.15,14.2,14.12,14.19,601792.0,14.15,14.2,14.12,14.19,601792.0
2024-04-22 09:50:00,14.19,14.23,14.16,14.18,575349.0,14.19,14.23,14.16,14.18,575349.0
2024-04-22 09:55:00,14.19,14.22,14.15,14.2,282709.0,14.19,14.22,14.15,14.2,282709.0
2024-04-22 10:00:00,14.2,14.23,14.15,14.19,448958.0,14.2,14.23,14.15,14.19,448958.0
2024-04-22 10:05:00,14.18,14.2,14.14,14.18,340660.0,14.18,14.2,14.14,14.18,340660.0
2024-04-22 10:10:00,14.18,14.25,14.17,14.25,616785.0,14.18,14.25,14.17,14.25,616785.0
2024-04-22 10:15:00,14.24,14.25,14.2,14.25,273586.0,14.24,14.25,14.2,14.25,273586.0
2024-04-22 10:20:00,14.24,14.25,14.2,14.22,250380.0,14.24,14.25,14.2,14.22,250380.0
2024-04-22 10:25:00,14.21,14.23,14.13,14.14,270389.0,14.21,14.23,14.13,14.14,270389.0
2024-04-22 10:30:00,14.15,14.21,14.14,14.2,340211.0,14.15,14.21,14.14,14.2,340211.0
2024-04-22 10:35:00,14.2,14.23,14.17,14.23,276514.0,14.2,14.23,14.17,14.23,276514.0
2024-04-22 10:40:00,14.23,14.25,14.21,14.21,249737.0,14.23,14.25,14.21,14.21,249737.0
2024-04-22 10:45:00,14.21,14.23,14.19,14.2,162576.0,14.21,14.23,14.19,14.2,162576.0
2024-04-22 10:50:00,14.2,14.2,14.16,14.17,116016.0,14.2,14.2,14.16,14.17,116016.0
2024-04-22 10:55:00,14.17,14.2,14.16,14.19,184139.0,14.17,14.2,14.16,14.19,184139.0
2024-04-22 11:00:00,14.19,14.2,14.16,14.19,136726.0,14.19,14.2,14.16,14.19,136726.0
2024-04-22 11:05:00,14.19,14.19,14.16,14.17,69276.0,14.19,14.19,14.16,14.17,69276.0
2024-04-22 11:10:00,14.17,14.17,14.14,14.16,164039.0,14.17,14.17,14.14,14.16,164039.0
2024-04-22 11:15:00,14.17,14.17,14.09,14.1,612662.0,14.17,14.17,14.09,14.1,612662.0
2024-04-22 11:20:00,14.1,14.11,14.07,14.11,177695.0,14.1,14.11,14.07,14.11,177695.0
2024-04-22 11:25:00,14.11,14.15,14.1,14.15,238546.0,14.11,14.15,14.1,14.15,238546.0
2024-04-22 11:30:00,14.14,14.18,14.14,14.17,172720.0,14.14,14.18,14.14,14.17,172720.0
2024-04-22 11:35:00,14.17,14.18,14.15,14.15,128478.0,14.17,14.18,14.15,14.15,128478.0
2024-04-22 11:40:00,14.15,14.19,14.15,14.17,174602.0,14.15,14.19,14.15,14.17,174602.0
2024-04-22 11:45:00,14.17,14.21,14.16,14.2,423940.0,14.17,14.21,14.16,14.2,423940.0
2024-04-22 11:50:00,14.2,14.22,14.18,14.21,185085.0,14.2,14.22,14.18,14.21,185085.0
2024-04-22 11:55:00,14.21,14.22,14.21,14.22,97896.0,14.21,14.22,14.21,14.22,97896.0
2024-04-22 12:00:00,14.21,14.23,14.19,14.2,229703.0,14.21,14.23,14.19,14.2,229703.0
2024-04-22 12:05:00,14.2,14.24,14.19,14.24,185505.0,14.2,14.24,14.19,14.24,185505.0
2024-04-22 12:10:00,14.24,14.25,14.23,14.24,164094.0,14.24,14.25,14.23,14.24,164094.0
2024-04-22 12:15:00,14.25,14.28,14.24,14.27,194576.0,14.25,14.28,14.24,14.27,194576.0
2024-04-22 12:20:00,14.28,14.29,14.26,14.27,158520.0,14.28,14.29,14.26,14.27,158520.0
2024-04-22 12:25:00,14.26,14.29,14.26,14.29,155268.0,14.26,14.29,14.26,14.29,155268.0
2024-04-22 12:30:00,14.29,14.29,14.26,14.27,143153.0,14.29,14.29,14.26,14.27,143153.0
2024-04-22 12:35:00,14.27,14.28,14.25,14.26,110728.0,14.27,14.28,14.25,14.26,110728.0
2024-04-22 12:40:00,14.26,14.27,14.23,14.24,194457.0,14.26,14.27,14.23,14.24,194457.0
2024-04-22 12:45:00,14.24,14.27,14.23,14.27,114339.0,14.24,14.27,14.23,14.27,114339.0
2024-04-22 12:50:00,14.27,14.28,14.23,14.24,265154.0,14.27,14.28,14.23,14.24,265154.0
2024-04-22 12:55:00,14.24,14.24,14.22,14.24,108398.0,14.24,14.24,14.22,14.24,108398.0
2024-04-22 13:00:00,14.23,14.24,14.22,14.24,128286.0,14.23,14.24,14.22,14.24,128286.0
2024-04-22 13:05:00,14.24,14.27,14.23,14.27,105835.0,14.24,14.27,14.23,14.27,105835.0
2024-04-22 13:10:00,14.27,14.29,14.26,14.27,85251.0,14.27,14.29,14.26,14.27,85251.0
2024-04-22 13:15:00,14.28,14.3,14.24,14.25,207583.0,14.28,14.3,14.24,14.25,207583.0
2024-04-22 13:20:00,14.25,14.28,14.24,14.28,117296.0,14.25,14.28,14.24,14.28,117296.0
2024-04-22 13:25:00,14.28,14.29,14.27,14.29,173690.0,14.28,14.29,14.27,14.29,173690.0
2024-04-22 13:30:00,14.29,14.32,14.28,14.32,181522.0,14.29,14.32,14.28,14.32,181522.0
2024-04-22 13:35:00,14.31,14.34,14.3,14.34,184047.0,14.31,14.34,14.3,14.34,184047.0
2024-04-22 13:40:00,14.34,14.34,14.32,14.33,108848.0,14.34,14.34,14.32,14.33,108848.0
2024-04-22 13:45:00,14.33,14.36,14.32,14.36,165597.0,14.33,14.36,14.32,14.36,165597.0
2024-04-22 13:50:00,14.36,14.4,14.35,14.39,220994.0,14.36,14.4,14.35,14.39,220994.0
2024-04-22 13:55:00,14.38,14.4,14.35,14.37,214586.0,14.38,14.4,14.35,14.37,214586.0
2024-04-22 14:00:00,14.37,14.38,14.36,14.37,176830.0,14.37,14.38,14.36,14.37,176830.0
2024-04-22 14:05:00,14.36,14.38,14.35,14.37,197706.0,14.36,14.38,14.35,14.37,197706.0
2024-04-22 14:10:00,14.36,14.38,14.36,14.37,145097.0,14.36,14.38,14.36,14.37,145097.0
2024-04-22 14:15:00,14.37,14.38,14.36,14.37,121439.0,14.37,14.38,14.36,14.37,121439.0
2024-04-22 14:20:00,14.37,14.38,14.36,14.38,71211.0,14.37,14.38,14.36,14.38,71211.0
2024-04-22 14:25:00,14.38,14.4,14.36,14.4,199140.0,14.38,14.4,14.36,14.4,199140.0
2024-04-22 14:30:00,14.4,14.41,14.38,14.4,314713.0,14.4,14.41,14.38,14.4,314713.0
2024-04-22 14:35:00,14.4,14.41,14.36,14.37,486036.0,14.4,14.41,14.36,14.37,486036.0
2024-04-22 14:40:00,14.37,14.38,14.35,14.36,268001.0,14.37,14.38,14.35,14.36,268001.0
2024-04-22 14:45:00,14.36,14.37,14.31,14.31,246749.0,14.36,14.37,14.31,14.31,246749.0
2024-04-22 14:50:00,14.32,14.34,14.31,14.34,207583.0,14.32,14.34,14.31,14.34,207583.0
2024-04-22 14:55:00,14.34,14.36,14.33,14.35,129561.0,14.34,14.36,14.33,14.35,129561.0
2024-04-22 15:00:00,14.35,14.36,14.34,14.36,92744.0,14.35,14.36,14.34,14.36,92744.0
2024-04-22 15:05:00,14.36,14.38,14.35,14.37,1083719.0,14.36,14.38,14.35,14.37,1083719.0
2024-04-22 15:10:00,14.37,14.38,14.35,14.38,129927.0,14.37,14.38,14.35,14.38,129927.0
2024-04-22 15:15:00,14.38,14.38,14.35,14.36,130166.0,14.38,14.38,14.35,14.36,130166.0
2024-04-22 15:20:00,14.36,14.37,14.32,14.36,360105.0,14.36,14.37,14.32,14.36,360105.0
2024-04-22 15:25:00,14.36,14.36,14.35,14.36,193135.0,14.36,14.36,14.35,14.36,193135.0
2024-04-22 15:30:00,14.36,14.37,14.34,14.34,413846.0,14.36,14.37,14.34,14.34,413846.0
2024-04-22 15:35:00,14.34,14.36,14.33,14.34,476241.0,14.34,14.36,14.33,14.34,476241.0
2024-04-22 15:40:00,14.35,14.35,14.33,14.34,343181.0,14.35,14.35,14.33,14.34,343181.0
2024-04-22 15:45:00,14.34,14.34,14.3,14.32,355409.0,14.34,14.34,14.3,14.32,355409.0
2024-04-22 15:50:00,14.31,14.31,14.27,14.28,567964.0,14.31,14.31,14.27,14.28,567964.0
2024-04-22 15:55:00,14.28,14.29,14.27,14.29,1369028.0,14.28,14.29,14.27,14.29,1369028.0
2024-04-23 09:30:00,14.4,14.47,14.38,14.4,872538.0,14.4,14.47,14.38,14.4,872538.0
2024-04-23 09:35:00,14.4,14.42,14.33,14.38,506261.0,14.4,14.42,14.33,14.38,506261.0
2024-04-23 09:40:00,14.37,14.41,14.34,14.38,351200.0,14.37,14.41,14.34,14.38,351200.0
2024-04-23 09:45:00,14.38,14.44,14.37,14.42,361295.0,14.38,14.44,14.37,14.42,361295.0
2024-04-23 09:50:00,14.42,14.46,14.39,14.46,361728.0,14.42,14.46,14.39,14.46,361728.0
2024-04-23 09:55:00,14.46,14.53,14.45,14.52,396314.0,14.46,14.53,14.45,14.52,396314.0
2024-04-23 10:00:00,14.53,14.55,14.46,14.54,523912.0,14.53,14.55,14.46,14.54,523912.0
2024-04-23 10:05:00,14.54,14.59,14.5,14.51,370906.0,14.54,14.59,14.5,14.51,370906.0
2024-04-23 10:10:00,14.51,14.57,14.5,14.56,339124.0,14.51,14.57,14.5,14.56,339124.0
2024-04-23 10:15:00,14.56,14.58,14.54,14.57,258097.0,14.56,14.58,14.54,14.57,258097.0
2024-04-23 10:20:00,14.56,14.6,14.55,14.58,320561.0,14.56,14.6,14.55,14.58,320561.0
2024-04-23 10:25:00,14.58,14.63,14.55,14.62,519237.0,14.58,14.63,14.55,14.62,519237.0
2024-04-23 10:30:00,14.62,14.7,14.61,14.69,548597.0,14.62,14.7,14.61,14.69,548597.0
2024-04-23 10:35:00,14.7,14.7,14.61,14.66,414167.0,14.7,14.7,14.61,14.66,414167.0
2024-04-23 10:40:00,14.66,14.7,14.64,14.68,328435.0,14.66,14.7,14.64,14.68,328435.0
2024-04-23 10:45:00,14.69,14.75,14.66,14.75,574723.0,14.69,14.75,14.66,14.75,574723.0
2024-04-23 10:50:00,14.75,14.75,14.69,14.71,316112.0,14.75,14.75,14.69,14.71,316112.0
2024-04-23 10:55:00,14.71,14.73,14.69,14.7,182386.0,14.71,14.73,14.69,14.7,182386.0
2024-04-23 11:00:00,14.7,14.73,14.66,14.73,289217.0,14.7,14.73,14.66,14.73,289217.0
2024-04-23 11:05:00,14.73,14.75,14.71,14.75,339499.0,14.73,14.75,14.71,14.75,339499.0
2024-04-23 11:10:00,14.75,14.78,14.74,14.75,337691.0,14.75,14.78,14.74,14.75,337691.0
2024-04-23 11:15:00,14.76,14.77,14.73,14.74,156655.0,14.76,14.77,14.73,14.74,156655.0
2024-04-23 11:20:00,14.74,14.8,14.74,14.79,237066.0,14.74,14.8,14.74,14.79,237066.0
2024-04-23 11:25:00,14.79,14.82,14.77,14.79,369036.0,14.79,14.82,14.77,14.79,369036.0
2024-04-23 11:30:00,14.78,14.8,14.76,14.79,199505.0,14.78,14.8,14.76,14.79,199505.0
2024-04-23 11:35:00,14.79,14.8,14.74,14.77,167146.0,14.79,14.8,14.74,14.77,167146.0
2024-04-23 11:40:00,14.77,14.78,14.75,14.78,130742.0,14.77,14.78,14.75,14.78,130742.0
2024-04-23 11:45:00,14.78,14.81,14.76,14.81,156856.0,14.78,14.81,14.76,14.81,156856.0
2024-04-23 11:50:00,14.81,14.81,14.78,14.79,269962.0,14.81,14.81,14.78,14.79,269962.0
2024-04-23 11:55:00,14.8,14.81,14.78,14.79,192298.0,14.8,14.81,14.78,14.79,192298.0
2024-04-23 12:00:00,14.8,14.8,14.77,14.8,122008.0,14.8,14.8,14.77,14.8,122008.0
2024-04-23 12:05:00,14.8,14.8,14.78,14.79,83601.0,14.8,14.8,14.78,14.79,83601.0
2024-04-23 12:10:00,14.79,14.8,14.76,14.79,145953.0,14.79,14.8,14.76,14.79,145953.0
2024-04-23 12:15:00,14.79,14.82,14.77,14.81,310933.0,14.79,14.82,14.77,14.81,310933.0
2024-04-23 12:20:00,14.81,14.82,14.8,14.81,98147.0,14.81,14.82,14.8,14.81,98147.0
2024-04-23 12:25:00,14.82,14.84,14.81,14.82,220946.0,14.82,14.84,14.81,14.82,220946.0
2024-04-23 12:30:00,14.82,14.88,14.81,14.88,474488.0,14.82,14.88,14.81,14.88,474488.0
2024-04-23 12:35:00,14.87,14.88,14.85,14.86,109416.0,14.87,14.88,14.85,14.86,109416.0
2024-04-23 12:40:00,14.87,14.88,14.84,14.86,184159.0,14.87,14.88,14.84,14.86,184159.0
2024-04-23 12:45:00,14.86,14.88,14.85,14.88,96911.0,14.86,14.88,14.85,14.88,96911.0
2024-04-23 12:50:00,14.88,14.91,14.86,14.89,364731.0,14.88,14.91,14.86,14.89,364731.0
2024-04-23 12:55:00,14.9,14.9,14.86,14.87,215518.0,14.9,14.9,14.86,14.87,215518.0
2024-04-23 13:00:00,14.87,14.9,14.85,14.89,88232.0,14.87,14.9,14.85,14.89,88232.0
2024-04-23 13:05:00,14.89,14.92,14.88,14.91,204680.0,14.89,14.92,14.88,14.91,204680.0
2024-04-23 13:10:00,14.91,14.91,14.86,14.89,191447.0,14.91,14.91,14.86,14.89,191447.0
2024-04-23 13:15:00,14.89,14.92,14.87,14.91,119594.0,14.89,14.92,14.87,14.91,119594.0
2024-04-23 13:20:00,14.92,14.92,14.88,14.9,210997.0,14.92,14.92,14.88,14.9,210997.0
2024-04-23 13:25:00,14.89,14.9,14.88,14.9,135135.0,14.89,14.9,14.88,14.9,135135.0
2024-04-23 13:30:00,14.9,14.91,14.88,14.89,98670.0,14.9,14.91,14.88,14.89,98670.0
2024-04-23 13:35:00,14.9,14.9,14.86,14.88,136137.0,14.9,14.9,14.86,14.88,136137.0
2024-04-23 13:40:00,14.88,14.91,14.87,14.9,104713.0,14.88,14.91,14.87,14.9,104713.0
2024-04-23 13:45:00,14.9,14.9,14.87,14.87,85948.0,14.9,14.9,14.87,14.87,85948.0
2024-04-23 13:50:00,14.88,14.9,14.86,14.9,236657.0,14.88,14.9,14.86,14.9,236657.0
2024-04-23 13:55:00,14.9,14.91,14.88,14.9,95713.0,14.9,14.91,14.88,14.9,95713.0
2024-04-23 14:00:00,14.9,14.9,14.87,14.89,179652.0,14.9,14.9,14.87,14.89,179652.0
2024-04-23 14:05:00,14.88,14.89,14.87,14.88,87275.0,14.88,14.89,14.87,14.88,87275.0
2024-04-23 14:10:00,14.88,14.89,14.85,14.88,133785.0,14.88,14.89,14.85,14.88,133785.0
2024-04-23 14:15:00,14.88,14.9,14.87,14.89,94451.0,14.88,14.9,14.87,14.89,94451.0
2024-04-23 14:20:00,14.89,14.91,14.88,14.89,121038.0,14.89,14.91,14.88,14.89,121038.0
2024-04-23 14:25:00,14.89,14.92,14.89,14.92,123001.0,14.89,14.92,14.89,14.92,123001.0
2024-04-23 14:30:00,14.92,14.94,14.91,14.91,354643.0,14.92,14.94,14.91,14.91,354643.0
2024-04-23 14:35:00,14.91,14.93,14.88,14.89,172844.0,14.91,14.93,14.88,14.89,172844.0
2024-04-23 14:40:00,14.89,14.93,14.89,14.91,283792.0,14.89,14.93,14.89,14.91,283792.0
2024-04-23 14:45:00,14.91,14.92,14.89,14.9,162381.0,14.91,14.92,14.89,14.9,162381.0
2024-04-23 14:50:00,14.9,14.9,14.86,14.87,258076.0,14.9,14.9,14.86,14.87,258076.0
2024-04-23 14:55:00,14.88,14.91,14.87,14.91,223724.0,14.88,14.91,14.87,14.91,223724.0
2024-04-23 15:00:00,14.91,14.91,14.88,14.91,123292.0,14.91,14.91,14.88,14.91,123292.0
2024-04-23 15:05:00,14.9,14.92,14.9,14.91,242321.0,14.9,14.92,14.9,14.91,242321.0
2024-04-23 15:10:00,14.91,14.92,14.88,14.88,162333.0,14.91,14.92,14.88,14.88,162333.0
2024-04-23 15:15:00,14.88,14.89,14.87,14.89,162721.0,14.88,14.89,14.87,14.89,162721.0
2024-04-23 15:20:00,14.88,14.91,14.88,14.9,133620.0,14.88,14.91,14.88,14.9,133620.0
2024-04-23 15:25:00,14.9,14.91,14.88,14.91,142382.0,14.9,14.91,14.88,14.91,142382.0
2024-04-23 15:30:00,14.9,14.91,14.87,14.88,206830.0,14.9,14.91,14.87,14.88,206830.0
2024-04-23 15:35:00,14.87,14.89,14.86,14.89,264540.0,14.87,14.89,14.86,14.89,264540.0
2024-04-23 15:40:00,14.88,14.9,14.88,14.89,290161.0,14.88,14.9,14.88,14.89,290161.0
2024-04-23 15:45:00,14.89,14.9,14.88,14.9,292405.0,14.89,14.9,14.88,14.9,292405.0
2024-04-23 15:50:00,14.89,14.89,14.84,14.85,533532.0,14.89,14.89,14.84,14.85,533532.0
2024-04-23 15:55:00,14.85,14.85,14.77,14.79,1978047.0,14.85,14.85,14.77,14.79,1978047.0
2024-04-24 09:30:00,14.83,14.9,14.78,14.88,646119.0,14.83,14.9,14.78,14.88,646119.0
2024-04-24 09:35:00,14.88,14.98,14.87,14.91,457877.0,14.88,14.98,14.87,14.91,457877.0
2024-04-24 09:40:00,14.91,14.93,14.88,14.9,223143.0,14.91,14.93,14.88,14.9,223143.0
2024-04-24 09:45:00,14.91,14.92,14.86,14.91,148582.0,14.91,14.92,14.86,14.91,148582.0
2024-04-24 09:50:00,14.91,14.93,14.87,14.88,255287.0,14.91,14.93,14.87,14.88,255287.0
2024-04-24 09:55:00,14.88,14.89,14.81,14.83,210690.0,14.88,14.89,14.81,14.83,210690.0
2024-04-24 10:00:00,14.84,14.84,14.77,14.78,307191.0,14.84,14.84,14.77,14.78,307191.0
2024-04-24 10:05:00,14.77,14.92,14.77,14.91,283996.0,14.77,14.92,14.77,14.91,283996.0
2024-04-24 10:10:00,14.9,14.91,14.86,14.87,278565.0,14.9,14.91,14.86,14.87,278565.0
2024-04-24 10:15:00,14.88,14.9,14.85,14.89,217959.0,14.88,14.9,14.85,14.89,217959.0
2024-04-24 10:20:00,14.89,14.91,14.86,14.91,185522.0,14.89,14.91,14.86,14.91,185522.0
2024-04-24 10:25:00,14.91,14.93,14.88,14.91,326930.0,14.91,14.93,14.88,14.91,326930.0
2024-04-24 10:30:00,14.92,14.92,14.87,14.87,307983.0,14.92,14.92,14.87,14.87,307983.0
2024-04-24 10:35:00,14.88,14.9,14.87,14.9,157156.0,14.88,14.9,14.87,14.9,157156.0
2024-04-24 10:40:00,14.9,14.9,14.83,14.86,413513.0,14.9,14.9,14.83,14.86,413513.0
2024-04-24 10:45:00,14.85,14.88,14.82,14.88,259884.0,14.85,14.88,14.82,14.88,259884.0
2024-04-24 10:50:00,14.88,14.93,14.87,14.93,305874.0,14.88,14.93,14.87,14.93,305874.0
2024-04-24 10:55:00,14.93,14.93,14.9,14.91,290074.0,14.93,14.93,14.9,14.91,290074.0
2024-04-24 11:00:00,14.91,14.92,14.87,14.89,135944.0,14.91,14.92,14.87,14.89,135944.0
2024-04-24 11:05:00,14.89,14.91,14.88,14.91,249014.0,14.89,14.91,14.88,14.91,249014.0
2024-04-24 11:10:00,14.91,14.94,14.89,14.94,275322.0,14.91,14.94,14.89,14.94,275322.0
2024-04-24 11:15:00,14.94,14.94,14.91,14.93,255654.0,14.94,14.94,14.91,14.93,255654.0
2024-04-24 11:20:00,14.92,14.93,14.88,14.89,315242.0,14.92,14.93,14.88,14.89,315242.0
2024-04-24 11:25:00,14.89,14.93,14.88,14.92,363256.0,14.89,14.93,14.88,14.92,363256.0
2024-04-24 11:30:00,14.92,14.93,14.89,14.93,295241.0,14.92,14.93,14.89,14.93,295241.0
2024-04-24 11:35:00,14.92,14.96,14.92,14.96,272242.0,14.92,14.96,14.92,14.96,272242.0
2024-04-24 11:40:00,14.96,14.96,14.87,14.88,291651.0,14.96,14.96,14.87,14.88,291651.0
2024-04-24 11:45:00,14.88,14.89,14.83,14.84,493046.0,14.88,14.89,14.83,14.84,493046.0
2024-04-24 11:50:00,14.84,14.84,14.79,14.83,543390.0,14.84,14.84,14.79,14.83,543390.0
2024-04-24 11:55:00,14.83,14.88,14.82,14.85,246865.0,14.83,14.88,14.82,14.85,246865.0
2024-04-24 12:00:00,14.85,14.88,14.83,14.87,275332.0,14.85,14.88,14.83,14.87,275332.0
2024-04-24 12:05:00,14.87,14.88,14.85,14.88,215888.0,14.87,14.88,14.85,14.88,215888.0
2024-04-24 12:10:00,14.87,14.88,14.83,14.85,165325.0,14.87,14.88,14.83,14.85,165325.0
2024-04-24 12:15:00,14.85,14.88,14.84,14.87,226223.0,14.85,14.88,14.84,14.87,226223.0
2024-04-24 12:20:00,14.87,14.88,14.85,14.85,159375.0,14.87,14.88,14.85,14.85,159375.0
2024-04-24 12:25:00,14.84,14.88,14.83,14.87,164745.0,14.84,14.88,14.83,14.87,164745.0
2024-04-24 12:30:00,14.87,14.87,14.83,14.84,132170.0,14.87,14.87,14.83,14.84,132170.0
2024-04-24 12:35:00,14.84,14.87,14.83,14.87,125394.0,14.84,14.87,14.83,14.87,125394.0
2024-04-24 12:40:00,14.87,14.88,14.85,14.88,114995.0,14.87,14.88,14.85,14.88,114995.0
2024-04-24 12:45:00,14.87,14.88,14.85,14.87,99660.0,14.87,14.88,14.85,14.87,99660.0
2024-04-24 12:50:00,14.87,14.89,14.85,14.89,198117.0,14.87,14.89,14.85,14.89,198117.0
2024-04-24 12:55:00,14.89,14.91,14.87,14.91,326673.0,14.89,14.91,14.87,14.91,326673.0
2024-04-24 13:00:00,14.91,14.93,14.89,14.9,161589.0,14.91,14.93,14.89,14.9,161589.0
2024-04-24 13:05:00,14.91,14.92,14.9,14.91,101695.0,14.91,14.92,14.9,14.91,101695.0
2024-04-24 13:10:00,14.91,14.93,14.9,14.92,87703.0,14.91,14.93,14.9,14.92,87703.0
2024-04-24 13:15:00,14.92,14.93,14.91,14.92,120954.0,14.92,14.93,14.91,14.92,120954.0
2024-04-24 13:20:00,14.91,14.94,14.91,14.94,50518.0,14.91,14.94,14.91,14.94,50518.0
2024-04-24 13:25:00,14.94,14.96,14.93,14.96,294372.0,14.94,14.96,14.93,14.96,294372.0
2024-04-24 13:30:00,14.96,14.97,14.94,14.96,272849.0,14.96,14.97,14.94,14.96,272849.0
2024-04-24 13:35:00,14.96,14.97,14.95,14.96,133986.0,14.96,14.97,14.95,14.96,133986.0
2024-04-24 13:40:00,14.96,14.98,14.95,14.98,203761.0,14.96,14.98,14.95,14.98,203761.0
2024-04-24 13:45:00,14.98,14.99,14.95,14.96,160663.0,14.98,14.99,14.95,14.96,160663.0
2024-04-24 13:50:00,14.96,14.97,14.94,14.95,130687.0,14.96,14.97,14.94,14.95,130687.0
2024-04-24 13:55:00,14.95,14.96,14.94,14.94,114439.0,14.95,14.96,14.94,14.94,114439.0
2024-04-24 14:00:00,14.95,14.95,14.9,14.94,500411.0,14.95,14.95,14.9,14.94,500411.0
2024-04-24 14:05:00,14.94,14.96,14.92,14.96,144445.0,14.94,14.96,14.92,14.96,144445.0
2024-04-24 14:10:00,14.96,14.96,14.92,14.93,192246.0,14.96,14.96,14.92,14.93,192246.0
2024-04-24 14:15:00,14.93,14.93,14.91,14.92,97309.0,14.93,14.93,14.91,14.92,97309.0
2024-04-24 14:20:00,14.92,14.94,14.91,14.94,163705.0,14.92,14.94,14.91,14.94,163705.0
2024-04-24 14:25:00,14.94,14.94,14.91,14.93,137060.0,14.94,14.94,14.91,14.93,137060.0
2024-04-24 14:30:00,14.92,14.93,14.89,14.91,186273.0,14.92,14.93,14.89,14.91,186273.0
2024-04-24 14:35:00,14.9,14.94,14.9,14.94,135898.0,14.9,14.94,14.9,14.94,135898.0
2024-04-24 14:40:00,14.94,14.94,14.92,14.94,156112.0,14.94,14.94,14.92,14.94,156112.0
2024-04-24 14:45:00,14.94,14.94,14.91,14.92,72174.0,14.94,14.94,14.91,14.92,72174.0
2024-04-24 14:50:00,14.92,14.92,14.89,14.9,184911.0,14.92,14.92,14.89,14.9,184911.0
2024-04-24 14:55:00,14.9,14.91,14.87,14.88,88660.0,14.9,14.91,14.87,14.88,88660.0
2024-04-24 15:00:00,14.88,14.88,14.86,14.86,102095.0,14.88,14.88,14.86,14.86,102095.0
2024-04-24 15:05:00,14.87,14.88,14.86,14.87,158971.0,14.87,14.88,14.86,14.87,158971.0
2024-04-24 15:10:00,14.88,14.88,14.86,14.88,70534.0,14.88,14.88,14.86,14.88,70534.0
2024-04-24 15:15:00,14.88,14.89,14.87,14.89,159635.0,14.88,14.89,14.87,14.89,159635.0
2024-04-24 15:20:00,14.89,14.92,14.87,14.92,394833.0,14.89,14.92,14.87,14.92,394833.0
2024-04-24 15:25:00,14.92,14.96,14.92,14.93,477992.0,14.92,14.96,14.92,14.93,477992.0
2024-04-24 15:30:00,14.93,14.97,14.92,14.97,488426.0,14.93,14.97,14.92,14.97,488426.0
2024-04-24 15:35:00,14.97,14.98,14.94,14.98,374146.0,14.97,14.98,14.94,14.98,374146.0
2024-04-24 15:40:00,14.98,14.99,14.97,14.98,253968.0,14.98,14.99,14.97,14.98,253968.0
2024-04-24 15:45:00,14.99,15.04,14.98,15.02,1010566.0,14.99,15.04,14.98,15.02,1010566.0
2024-04-24 15:50:00,15.02,15.05,14.98,15.04,1009643.0,15.02,15.05,14.98,15.04,1009643.0
2024-04-24 15:55:00,15.04,15.04,15.01,15.01,1344943.0,15.04,15.04,15.01,15.01,1344943.0
2024-04-25 09:30:00,15.08,15.16,14.89,14.95,1320487.0,15.08,15.16,14.89,14.95,1320487.0
2024-04-25 09:35:00,14.95,15.02,14.89,14.9,1096352.0,14.95,15.02,14.89,14.9,1096352.0
2024-04-25 09:40:00,14.9,14.97,14.89,14.96,451077.0,14.9,14.97,14.89,14.96,451077.0
2024-04-25 09:45:00,14.96,15.0,14.93,14.96,448447.0,14.96,15.0,14.93,14.96,448447.0
2024-04-25 09:50:00,14.96,14.99,14.89,14.92,384156.0,14.96,14.99,14.89,14.92,384156.0
2024-04-25 09:55:00,14.92,14.92,14.85,14.85,331189.0,14.92,14.92,14.85,14.85,331189.0
2024-04-25 10:00:00,14.86,14.88,14.8,14.83,534606.0,14.86,14.88,14.8,14.83,534606.0
2024-04-25 10:05:00,14.83,14.93,14.82,14.91,260266.0,14.83,14.93,14.82,14.91,260266.0
2024-04-25 10:10:00,14.91,14.98,14.9,14.94,414979.0,14.91,14.98,14.9,14.94,414979.0
2024-04-25 10:15:00,14.94,15.0,14.93,14.99,345161.0,14.94,15.0,14.93,14.99,345161.0
2024-04-25 10:20:00,14.99,15.08,14.97,15.08,336037.0,14.99,15.08,14.97,15.08,336037.0
2024-04-25 10:25:00,15.08,15.08,15.01,15.04,412000.0,15.08,15.08,15.01,15.04,412000.0
2024-04-25 10:30:00,15.04,15.06,14.96,14.98,275762.0,15.04,15.06,14.96,14.98,275762.0
2024-04-25 10:35:00,14.98,14.99,14.9,14.94,414177.0,14.98,14.99,14.9,14.94,414177.0
2024-04-25 10:40:00,14.94,14.94,14.86,14.93,472804.0,14.94,14.94,14.86,14.93,472804.0
2024-04-25 10:45:00,14.93,14.96,14.9,14.96,330620.0,14.93,14.96,14.9,14.96,330620.0
2024-04-25 10:50:00,14.96,14.98,14.9,14.91,190905.0,14.96,14.98,14.9,14.91,190905.0
2024-04-25 10:55:00,14.92,14.93,14.89,14.91,219817.0,14.92,14.93,14.89,14.91,219817.0
2024-04-25 11:00:00,14.92,14.96,14.91,14.93,202658.0,14.92,14.96,14.91,14.93,202658.0
2024-04-25 11:05:00,14.93,14.99,14.9,14.97,197791.0,14.93,14.99,14.9,14.97,197791.0
2024-04-25 11:10:00,14.97,14.99,14.95,14.98,181162.0,14.97,14.99,14.95,14.98,181162.0
2024-04-25 11:15:00,14.98,14.98,14.94,14.96,387883.0,14.98,14.98,14.94,14.96,387883.0
2024-04-25 11:20:00,14.95,15.01,14.94,14.98,236065.0,14.95,15.01,14.94,14.98,236065.0
2024-04-25 11:25:00,14.99,15.06,14.97,15.04,358373.0,14.99,15.06,14.97,15.04,358373.0
2024-04-25 11:30:00,15.04,15.06,15.01,15.05,266925.0,15.04,15.06,15.01,15.05,266925.0
2024-04-25 11:35:00,15.05,15.06,15.03,15.03,170706.0,15.05,15.06,15.03,15.03,170706.0
2024-04-25 11:40:00,15.04,15.04,14.99,15.04,292697.0,15.04,15.04,14.99,15.04,292697.0
2024-04-25 11:45:00,15.04,15.04,14.99,15.02,522001.0,15.04,15.04,14.99,15.02,522001.0
2024-04-25 11:50:00,15.02,15.04,15.0,15.03,307210.0,15.02,15.04,15.0,15.03,307210.0
2024-04-25 11:55:00,15.03,15.09,15.02,15.09,238806.0,15.03,15.09,15.02,15.09,238806.0
2024-04-25 12:00:00,15.08,15.12,15.06,15.08,326212.0,15.08,15.12,15.06,15.08,326212.0
2024-04-25 12:05:00,15.07,15.08,15.0,15.01,185827.0,15.07,15.08,15.0,15.01,185827.0
2024-04-25 12:10:00,15.01,15.04,14.99,15.04,353569.0,15.01,15.04,14.99,15.04,353569.0
2024-04-25 12:15:00,15.04,15.04,15.0,15.01,141733.0,15.04,15.04,15.0,15.01,141733.0
2024-04-25 12:20:00,15.02,15.05,15.01,15.03,251788.0,15.02,15.05,15.01,15.03,251788.0
2024-04-25 12:25:00,15.02,15.05,15.01,15.04,194982.0,15.02,15.05,15.01,15.04,194982.0
2024-04-25 12:30:00,15.04,15.05,15.02,15.03,102050.0,15.04,15.05,15.02,15.03,102050.0
2024-04-25 12:35:00,15.04,15.09,15.04,15.08,165334.0,15.04,15.09,15.04,15.08,165334.0
2024-04-25 12:40:00,15.09,15.09,15.05,15.06,146910.0,15.09,15.09,15.05,15.06,146910.0
2024-04-25 12:45:00,15.06,15.09,15.05,15.06,206587.0,15.06,15.09,15.05,15.06,206587.0
2024-04-25 12:50:00,15.06,15.08,15.04,15.04,139384.0,15.06,15.08,15.04,15.04,139384.0
2024-04-25 12:55:00,15.05,15.06,14.99,15.0,123716.0,15.05,15.06,14.99,15.0,123716.0
2024-04-25 13:00:00,15.01,15.03,14.97,15.01,217877.0,15.01,15.03,14.97,15.01,217877.0
2024-04-25 13:05:00,15.0,15.0,14.95,14.99,229150.0,15.0,15.0,14.95,14.99,229150.0
2024-04-25 13:10:00,14.99,15.0,14.93,14.94,203361.0,14.99,15.0,14.93,14.94,203361.0
2024-04-25 13:15:00,14.94,14.97,14.93,14.95,184651.0,14.94,14.97,14.93,14.95,184651.0
2024-04-25 13:20:00,14.95,14.98,14.94,14.98,105216.0,14.95,14.98,14.94,14.98,105216.0
2024-04-25 13:25:00,14.98,15.0,14.97,14.99,149776.0,14.98,15.0,14.97,14.99,149776.0
2024-04-25 13:30:00,14.99,15.01,14.98,15.0,419664.0,14.99,15.01,14.98,15.0,419664.0
2024-04-25 13:35:00,14.99,15.03,14.99,15.02,184689.0,14.99,15.03,14.99,15.02,184689.0
2024-04-25 13:40:00,15.02,15.02,14.98,15.0,226246.0,15.02,15.02,14.98,15.0,226246.0
2024-04-25 13:45:00,15.0,15.04,14.99,15.03,306831.0,15.0,15.04,14.99,15.03,306831.0
2024-04-25 13:50:00,15.03,15.04,15.01,15.03,254520.0,15.03,15.04,15.01,15.03,254520.0
2024-04-25 13:55:00,15.02,15.03,15.01,15.02,87149.0,15.02,15.03,15.01,15.02,87149.0
2024-04-25 14:00:00,15.03,15.03,14.99,15.03,197178.0,15.03,15.03,14.99,15.03,197178.0
2024-04-25 14:05:00,15.03,15.05,15.02,15.03,160321.0,15.03,15.05,15.02,15.03,160321.0
2024-04-25 14:10:00,15.03,15.04,15.01,15.01,124891.0,15.03,15.04,15.01,15.01,124891.0
2024-04-25 14:15:00,15.01,15.05,15.01,15.05,98808.0,15.01,15.05,15.01,15.05,98808.0
2024-04-25 14:20:00,15.04,15.06,15.04,15.04,178199.0,15.04,15.06,15.04,15.04,178199.0
2024-04-25 14:25:00,15.04,15.05,15.0,15.0,134289.0,15.04,15.05,15.0,15.0,134289.0
2024-04-25 14:30:00,15.01,15.06,15.0,15.04,127498.0,15.01,15.06,15.0,15.04,127498.0
2024-04-25 14:35:00,15.04,15.07,15.03,15.06,255489.0,15.04,15.07,15.03,15.06,255489.0
2024-04-25 14:40:00,15.07,15.1,15.04,15.09,1013240.0,15.07,15.1,15.04,15.09,1013240.0
2024-04-25 14:45:00,15.1,15.13,15.09,15.13,254805.0,15.1,15.13,15.09,15.13,254805.0
2024-04-25 14:50:00,15.13,15.14,15.09,15.11,208418.0,15.13,15.14,15.09,15.11,208418.0
2024-04-25 14:55:00,15.11,15.13,15.09,15.12,207983.0,15.11,15.13,15.09,15.12,207983.0
2024-04-25 15:00:00,15.12,15.14,15.09,15.13,218831.0,15.12,15.14,15.09,15.13,218831.0
2024-04-25 15:05:00,15.13,15.16,15.13,15.16,199061.0,15.13,15.16,15.13,15.16,199061.0
2024-04-25 15:10:00,15.16,15.17,15.14,15.15,229722.0,15.16,15.17,15.14,15.15,229722.0
2024-04-25 15:15:00,15.15,15.18,15.15,15.18,279399.0,15.15,15.18,15.15,15.18,279399.0
2024-04-25 15:20:00,15.18,15.19,15.15,15.16,347396.0,15.18,15.19,15.15,15.16,347396.0
2024-04-25 15:25:00,15.16,15.16,15.12,15.13,335095.0,15.16,15.16,15.12,15.13,335095.0
2024-04-25 15:30:00,15.13,15.18,15.12,15.17,237154.0,15.13,15.18,15.12,15.17,237154.0
2024-04-25 15:35:00,15.18,15.2,15.15,15.17,372521.0,15.18,15.2,15.15,15.17,372521.0
2024-04-25 15:40:00,15.17,15.18,15.13,15.16,420364.0,15.17,15.18,15.13,15.16,420364.0
2024-04-25 15:45:00,15.16,15.16,15.12,15.14,417601.0,15.16,15.16,15.12,15.14,417601.0
2024-04-25 15:50:00,15.13,15.17,15.13,15.15,582464.0,15.13,15.17,15.13,15.15,582464.0
2024-04-25 15:55:00,15.15,15.18,15.14,15.18,1218397.0,15.15,15.18,15.14,15.18,1218397.0
2024-04-26 09:30:00,15.18,15.2,15.06,15.09,612101.0,15.18,15.2,15.06,15.09,612101.0
2024-04-26 09:35:00,15.09,15.17,15.04,15.17,423119.0,15.09,15.17,15.04,15.17,423119.0
2024-04-26 09:40:00,15.17,15.2,15.15,15.2,241000.0,15.17,15.2,15.15,15.2,241000.0
2024-04-26 09:45:00,15.2,15.21,15.17,15.2,337451.0,15.2,15.21,15.17,15.2,337451.0
2024-04-26 09:50:00,15.2,15.23,15.13,15.15,419403.0,15.2,15.23,15.13,15.15,419403.0
2024-04-26 09:55:00,15.15,15.2,15.15,15.15,214161.0,15.15,15.2,15.15,15.15,214161.0
2024-04-26 10:00:00,15.16,15.19,15.1,15.18,749314.0,15.16,15.19,15.1,15.18,749314.0
2024-04-26 10:05:00,15.19,15.19,15.08,15.09,361947.0,15.19,15.19,15.08,15.09,361947.0
2024-04-26 10:10:00,15.08,15.11,15.04,15.05,314938.0,15.08,15.11,15.04,15.05,314938.0
2024-04-26 10:15:00,15.04,15.06,15.01,15.04,349272.0,15.04,15.06,15.01,15.04,349272.0
2024-04-26 10:20:00,15.04,15.05,15.0,15.04,231806.0,15.04,15.05,15.0,15.04,231806.0
2024-04-26 10:25:00,15.04,15.07,15.0,15.01,246263.0,15.04,15.07,15.0,15.01,246263.0
2024-04-26 10:30:00,15.01,15.05,15.0,15.03,183675.0,15.01,15.05,15.0,15.03,183675.0
2024-04-26 10:35:00,15.03,15.04,14.98,15.0,422774.0,15.03,15.04,14.98,15.0,422774.0
2024-04-26 10:40:00,15.0,15.02,14.98,15.01,193617.0,15.0,15.02,14.98,15.01,193617.0
2024-04-26 10:45:00,15.01,15.01,14.98,15.01,338404.0,15.01,15.01,14.98,15.01,338404.0
2024-04-26 10:50:00,15.01,15.01,14.94,14.96,267345.0,15.01,15.01,14.94,14.96,267345.0
2024-04-26 10:55:00,14.96,14.97,14.92,14.93,209348.0,14.96,14.97,14.92,14.93,209348.0
2024-04-26 11:00:00,14.93,14.97,14.92,14.96,194728.0,14.93,14.97,14.92,14.96,194728.0
2024-04-26 11:05:00,14.96,15.0,14.94,14.98,206079.0,14.96,15.0,14.94,14.98,206079.0
2024-04-26 11:10:00,14.98,14.98,14.93,14.95,240872.0,14.98,14.98,14.93,14.95,240872.0
2024-04-26 11:15:00,14.96,14.99,14.95,14.99,223678.0,14.96,14.99,14.95,14.99,223678.0
2024-04-26 11:20:00,14.99,14.99,14.95,14.95,218509.0,14.99,14.99,14.95,14.95,218509.0
2024-04-26 11:25:00,14.95,14.97,14.95,14.97,96983.0,14.95,14.97,14.95,14.97,96983.0
2024-04-26 11:30:00,14.96,14.97,14.92,14.95,231060.0,14.96,14.97,14.92,14.95,231060.0
2024-04-26 11:35:00,14.94,14.96,14.93,14.96,143870.0,14.94,14.96,14.93,14.96,143870.0
2024-04-26 11:40:00,14.96,14.97,14.94,14.96,163344.0,14.96,14.97,14.94,14.96,163344.0
2024-04-26 11:45:00,14.96,14.99,14.95,14.99,219155.0,14.96,14.99,14.95,14.99,219155.0
2024-04-26 11:50:00,14.99,14.99,14.94,14.96,149189.0,14.99,14.99,14.94,14.96,149189.0
2024-04-26 11:55:00,14.96,14.99,14.94,14.99,139145.0,14.96,14.99,14.94,14.99,139145.0
2024-04-26 12:00:00,14.98,14.99,14.95,14.98,167205.0,14.98,14.99,14.95,14.98,167205.0
2024-04-26 12:05:00,14.98,14.98,14.95,14.97,124208.0,14.98,14.98,14.95,14.97,124208.0
2024-04-26 12:10:00,14.96,14.99,14.96,14.99,68267.0,14.96,14.99,14.96,14.99,68267.0
2024-04-26 12:15:00,14.98,14.99,14.97,14.97,58162.0,14.98,14.99,14.97,14.97,58162.0
2024-04-26 12:20:00,14.98,14.98,14.96,14.96,137398.0,14.98,14.98,14.96,14.96,137398.0
2024-04-26 12:25:00,14.96,14.99,14.96,14.98,293510.0,14.96,14.99,14.96,14.98,293510.0
2024-04-26 12:30:00,14.99,14.99,14.96,14.96,115107.0,14.99,14.99,14.96,14.96,115107.0
2024-04-26 12:35:00,14.96,14.98,14.95,14.97,145924.0,14.96,14.98,14.95,14.97,145924.0
2024-04-26 12:40:00,14.97,14.98,14.96,14.97,53665.0,14.97,14.98,14.96,14.97,53665.0
2024-04-26 12:45:00,14.97,14.97,14.96,14.96,69973.0,14.97,14.97,14.96,14.96,69973.0
2024-04-26 12:50:00,14.97,14.97,14.95,14.96,97726.0,14.97,14.97,14.95,14.96,97726.0
2024-04-26 12:55:00,14.96,14.97,14.93,14.94,150732.0,14.96,14.97,14.93,14.94,150732.0
2024-04-26 13:00:00,14.94,14.96,14.93,14.96,87509.0,14.94,14.96,14.93,14.96,87509.0
2024-04-26 13:05:00,14.96,14.96,14.94,14.95,129909.0,14.96,14.96,14.94,14.95,129909.0
2024-04-26 13:10:00,14.95,14.96,14.94,14.96,66612.0,14.95,14.96,14.94,14.96,66612.0
2024-04-26 13:15:00,14.96,14.98,14.95,14.98,147651.0,14.96,14.98,14.95,14.98,147651.0
2024-04-26 13:20:00,14.98,15.0,14.97,14.99,139700.0,14.98,15.0,14.97,14.99,139700.0
2024-04-26 13:25:00,14.99,14.99,14.97,14.98,99547.0,14.99,14.99,14.97,14.98,99547.0
2024-04-26 13:30:00,14.98,14.98,14.96,14.96,64074.0,14.98,14.98,14.96,14.96,64074.0
2024-04-26 13:35:00,14.96,14.97,14.95,14.95,54446.0,14.96,14.97,14.95,14.95,54446.0
2024-04-26 13:40:00,14.96,14.96,14.92,14.95,169778.0,14.96,14.96,14.92,14.95,169778.0
2024-04-26 13:45:00,14.95,14.95,14.93,14.95,124393.0,14.95,14.95,14.93,14.95,124393.0
2024-04-26 13:50:00,14.95,14.95,14.92,14.94,76027.0,14.95,14.95,14.92,14.94,76027.0
2024-04-26 13:55:00,14.93,14.95,14.92,14.93,116436.0,14.93,14.95,14.92,14.93,116436.0
2024-04-26 14:00:00,14.94,14.94,14.91,14.92,172038.0,14.94,14.94,14.91,14.92,172038.0
2024-04-26 14:05:00,14.92,14.96,14.92,14.95,195060.0,14.92,14.96,14.92,14.95,195060.0
2024-04-26 14:10:00,14.95,14.97,14.94,14.96,53818.0,14.95,14.97,14.94,14.96,53818.0
2024-04-26 14:15:00,14.96,14.97,14.95,14.96,114764.0,14.96,14.97,14.95,14.96,114764.0
2024-04-26 14:20:00,14.97,15.0,14.96,14.99,95226.0,14.97,15.0,14.96,14.99,95226.0
2024-04-26 14:25:00,14.98,15.0,14.98,15.0,131016.0,14.98,15.0,14.98,15.0,131016.0
2024-04-26 14:30:00,15.0,15.02,14.99,15.02,169665.0,15.0,15.02,14.99,15.02,169665.0
2024-04-26 14:35:00,15.02,15.04,15.01,15.03,137703.0,15.02,15.04,15.01,15.03,137703.0
2024-04-26 14:40:00,15.02,15.05,15.02,15.05,114688.0,15.02,15.05,15.02,15.05,114688.0
2024-04-26 14:45:00,15.05,15.05,15.03,15.04,119012.0,15.05,15.05,15.03,15.04,119012.0
2024-04-26 14:50:00,15.04,15.05,15.02,15.03,176175.0,15.04,15.05,15.02,15.03,176175.0
2024-04-26 14:55:00,15.03,15.05,15.02,15.03,170900.0,15.03,15.05,15.02,15.03,170900.0
2024-04-26 15:00:00,15.02,15.06,15.02,15.04,252198.0,15.02,15.06,15.02,15.04,252198.0
2024-04-26 15:05:00,15.04,15.06,15.04,15.05,149367.0,15.04,15.06,15.04,15.05,149367.0
2024-04-26 15:10:00,15.05,15.06,15.04,15.05,80615.0,15.05,15.06,15.04,15.05,80615.0
2024-04-26 15:15:00,15.04,15.05,15.02,15.04,134811.0,15.04,15.05,15.02,15.04,134811.0
2024-04-26 15:20:00,15.04,15.05,15.03,15.04,82024.0,15.04,15.05,15.03,15.04,82024.0
2024-04-26 15:25:00,15.05,15.05,15.01,15.02,189260.0,15.05,15.05,15.01,15.02,189260.0
2024-04-26 15:30:00,15.02,15.03,15.01,15.03,70102.0,15.02,15.03,15.01,15.03,70102.0
2024-04-26 15:35:00,15.03,15.05,15.02,15.04,225948.0,15.03,15.05,15.02,15.04,225948.0
2024-04-26 15:40:00,15.05,15.07,15.01,15.01,386254.0,15.05,15.07,15.01,15.01,386254.0
2024-04-26 15:45:00,15.02,15.07,15.01,15.07,284472.0,15.02,15.07,15.01,15.07,284472.0
2024-04-26 15:50:00,15.07,15.1,15.05,15.1,557760.0,15.07,15.1,15.05,15.1,557760.0
2024-04-26 15:55:00,15.09,15.12,15.08,15.08,1857883.0,15.09,15.12,15.08,15.08,1857883.0
2024-04-29 09:30:00,15.08,15.28,15.06,15.13,1273046.0,15.08,15.28,15.06,15.13,1273046.0
2024-04-29 09:35:00,15.13,15.13,15.02,15.04,326674.0,15.13,15.13,15.02,15.04,326674.0
2024-04-29 09:40:00,15.04,15.05,14.91,14.93,457016.0,15.04,15.05,14.91,14.93,457016.0
2024-04-29 09:45:00,14.93,14.96,14.87,14.92,628201.0,14.93,14.96,14.87,14.92,628201.0
2024-04-29 09:50:00,14.92,14.93,14.85,14.88,557576.0,14.92,14.93,14.85,14.88,557576.0
2024-04-29 09:55:00,14.88,14.89,14.84,14.88,452242.0,14.88,14.89,14.84,14.88,452242.0
2024-04-29 10:00:00,14.88,14.95,14.88,14.95,261196.0,14.88,14.95,14.88,14.95,261196.0
2024-04-29 10:05:00,14.95,14.96,14.91,14.92,291609.0,14.95,14.96,14.91,14.92,291609.0
2024-04-29 10:10:00,14.92,14.95,14.91,14.94,265710.0,14.92,14.95,14.91,14.94,265710.0
2024-04-29 10:15:00,14.94,15.04,14.92,15.0,911807.0,14.94,15.04,14.92,15.0,911807.0
2024-04-29 10:20:00,15.0,15.05,15.0,15.04,350061.0,15.0,15.05,15.0,15.04,350061.0
2024-04-29 10:25:00,15.04,15.05,15.0,15.02,249714.0,15.04,15.05,15.0,15.02,249714.0
2024-04-29 10:30:00,15.02,15.03,14.99,15.03,230384.0,15.02,15.03,14.99,15.03,230384.0
2024-04-29 10:35:00,15.03,15.04,14.99,15.01,338555.0,15.03,15.04,14.99,15.01,338555.0
2024-04-29 10:40:00,15.02,15.04,15.01,15.03,154593.0,15.02,15.04,15.01,15.03,154593.0
2024-04-29 10:45:00,15.04,15.05,14.99,15.0,160789.0,15.04,15.05,14.99,15.0,160789.0
2024-04-29 10:50:00,15.0,15.03,15.0,15.03,118277.0,15.0,15.03,15.0,15.03,118277.0
2024-04-29 10:55:00,15.03,15.04,14.98,14.99,110964.0,15.03,15.04,14.98,14.99,110964.0
2024-04-29 11:00:00,14.99,15.02,14.98,14.99,82871.0,14.99,15.02,14.98,14.99,82871.0
2024-04-29 11:05:00,14.99,15.0,14.97,14.99,123266.0,14.99,15.0,14.97,14.99,123266.0
2024-04-29 11:10:00,14.99,15.01,14.98,14.99,83561.0,14.99,15.01,14.98,14.99,83561.0
2024-04-29 11:15:00,15.0,15.01,14.99,15.0,86191.0,15.0,15.01,14.99,15.0,86191.0
2024-04-29 11:20:00,15.0,15.02,14.98,15.02,82056.0,15.0,15.02,14.98,15.02,82056.0
2024-04-29 11:25:00,15.01,15.04,15.0,15.03,132266.0,15.01,15.04,15.0,15.03,132266.0
2024-04-29 11:30:00,15.03,15.03,15.0,15.01,82906.0,15.03,15.03,15.0,15.01,82906.0
2024-04-29 11:35:00,15.01,15.02,15.0,15.02,79565.0,15.01,15.02,15.0,15.02,79565.0
2024-04-29 11:40:00,15.02,15.02,14.97,14.99,53417.0,15.02,15.02,14.97,14.99,53417.0
2024-04-29 11:45:00,14.98,15.02,14.97,15.01,98966.0,14.98,15.02,14.97,15.01,98966.0
2024-04-29 11:50:00,15.01,15.02,15.0,15.0,41798.0,15.01,15.02,15.0,15.0,41798.0
2024-04-29 11:55:00,15.0,15.01,14.98,14.99,85190.0,15.0,15.01,14.98,14.99,85190.0
2024-04-29 12:00:00,14.99,15.0,14.97,15.0,81940.0,14.99,15.0,14.97,15.0,81940.0
2024-04-29 12:05:00,15.0,15.01,14.99,14.99,59112.0,15.0,15.01,14.99,14.99,59112.0
2024-04-29 12:10:00,15.0,15.02,14.99,15.02,92805.0,15.0,15.02,14.99,15.02,92805.0
2024-04-29 12:15:00,15.02,15.03,15.01,15.02,63272.0,15.02,15.03,15.01,15.02,63272.0
2024-04-29 12:20:00,15.02,15.02,14.98,14.98,97249.0,15.02,15.02,14.98,14.98,97249.0
2024-04-29 12:25:00,14.99,15.0,14.97,14.99,105120.0,14.99,15.0,14.97,14.99,105120.0
2024-04-29 12:30:00,14.99,14.99,14.96,14.99,131160.0,14.99,14.99,14.96,14.99,131160.0
2024-04-29 12:35:00,14.99,15.0,14.98,14.99,79386.0,14.99,15.0,14.98,14.99,79386.0
2024-04-29 12:40:00,14.99,15.0,14.97,14.99,120721.0,14.99,15.0,14.97,14.99,120721.0
2024-04-29 12:45:00,14.98,14.99,14.96,14.98,159505.0,14.98,14.99,14.96,14.98,159505.0
2024-04-29 12:50:00,14.99,14.99,14.97,14.97,48635.0,14.99,14.99,14.97,14.97,48635.0
2024-04-29 12:55:00,14.98,14.98,14.96,14.98,51056.0,14.98,14.98,14.96,14.98,51056.0
2024-04-29 13:00:00,14.98,15.0,14.97,14.98,151515.0,14.98,15.0,14.97,14.98,151515.0
2024-04-29 13:05:00,14.99,15.0,14.97,14.99,91344.0,14.99,15.0,14.97,14.99,91344.0
2024-04-29 13:10:00,14.99,15.0,14.99,15.0,55188.0,14.99,15.0,14.99,15.0,55188.0
2024-04-29 13:15:00,14.99,15.03,14.99,15.03,115542.0,14.99,15.03,14.99,15.03,115542.0
2024-04-29 13:20:00,15.03,15.04,15.02,15.04,119107.0,15.03,15.04,15.02,15.04,119107.0
2024-04-29 13:25:00,15.03,15.07,15.03,15.05,353775.0,15.03,15.07,15.03,15.05,353775.0
2024-04-29 13:30:00,15.06,15.06,15.03,15.04,54398.0,15.06,15.06,15.03,15.04,54398.0
2024-04-29 13:35:00,15.04,15.04,15.02,15.04,44855.0,15.04,15.04,15.02,15.04,44855.0
2024-04-29 13:40:00,15.03,15.04,15.01,15.04,89374.0,15.03,15.04,15.01,15.04,89374.0
2024-04-29 13:45:00,15.04,15.04,15.03,15.04,48233.0,15.04,15.04,15.03,15.04,48233.0
2024-04-29 13:50:00,15.03,15.05,15.02,15.04,55823.0,15.03,15.05,15.02,15.04,55823.0
2024-04-29 13:55:00,15.04,15.06,15.04,15.06,38733.0,15.04,15.06,15.04,15.06,38733.0
2024-04-29 14:00:00,15.05,15.06,15.02,15.04,98758.0,15.05,15.06,15.02,15.04,98758.0
2024-04-29 14:05:00,15.04,15.05,15.03,15.04,47556.0,15.04,15.05,15.03,15.04,47556.0
2024-04-29 14:10:00,15.05,15.07,15.04,15.07,130666.0,15.05,15.07,15.04,15.07,130666.0
2024-04-29 14:15:00,15.07,15.08,15.06,15.07,100380.0,15.07,15.08,15.06,15.07,100380.0
2024-04-29 14:20:00,15.07,15.09,15.06,15.08,103259.0,15.07,15.09,15.06,15.08,103259.0
2024-04-29 14:25:00,15.08,15.08,15.06,15.07,28897.0,15.08,15.08,15.06,15.07,28897.0
2024-04-29 14:30:00,15.06,15.08,15.04,15.06,250054.0,15.06,15.08,15.04,15.06,250054.0
2024-04-29 14:35:00,15.07,15.07,15.05,15.07,77335.0,15.07,15.07,15.05,15.07,77335.0
2024-04-29 14:40:00,15.07,15.09,15.06,15.09,114684.0,15.07,15.09,15.06,15.09,114684.0
2024-04-29 14:45:00,15.09,15.1,15.08,15.1,121695.0,15.09,15.1,15.08,15.1,121695.0
2024-04-29 14:50:00,15.09,15.12,15.08,15.1,198125.0,15.09,15.12,15.08,15.1,198125.0
2024-04-29 14:55:00,15.1,15.1,15.08,15.09,112694.0,15.1,15.1,15.08,15.09,112694.0
2024-04-29 15:00:00,15.08,15.08,14.94,14.95,625530.0,15.08,15.08,14.94,14.95,625530.0
2024-04-29 15:05:00,14.95,15.0,14.95,14.99,330927.0,14.95,15.0,14.95,14.99,330927.0
2024-04-29 15:10:00,14.99,15.0,14.97,14.99,230747.0,14.99,15.0,14.97,14.99,230747.0
2024-04-29 15:15:00,14.99,15.0,14.97,15.0,188108.0,14.99,15.0,14.97,15.0,188108.0
2024-04-29 15:20:00,15.0,15.03,14.99,15.02,200604.0,15.0,15.03,14.99,15.02,200604.0
2024-04-29 15:25:00,15.02,15.05,15.01,15.05,203548.0,15.02,15.05,15.01,15.05,203548.0
2024-04-29 15:30:00,15.04,15.07,15.04,15.05,202856.0,15.04,15.07,15.04,15.05,202856.0
2024-04-29 15:35:00,15.06,15.08,15.05,15.07,257742.0,15.06,15.08,15.05,15.07,257742.0
2024-04-29 15:40:00,15.07,15.1,15.05,15.1,302242.0,15.07,15.1,15.05,15.1,302242.0
2024-04-29 15:45:00,15.1,15.11,15.09,15.11,325438.0,15.1,15.11,15.09,15.11,325438.0
2024-04-29 15:50:00,15.1,15.14,15.09,15.14,576672.0,15.1,15.14,15.09,15.14,576672.0
2024-04-29 15:55:00,15.14,15.17,15.13,15.14,1455252.0,15.14,15.17,15.13,15.14,1455252.0
2024-04-30 09:30:00,14.95,15.03,14.9,14.9,553559.0,14.95,15.03,14.9,14.9,553559.0
2024-04-30 09:35:00,14.9,14.96,14.88,14.92,382030.0,14.9,14.96,14.88,14.92,382030.0
2024-04-30 09:40:00,14.92,14.95,14.88,14.94,299941.0,14.92,14.95,14.88,14.94,299941.0
2024-04-30 09:45:00,14.95,14.95,14.9,14.92,117060.0,14.95,14.95,14.9,14.92,117060.0
2024-04-30 09:50:00,14.91,14.95,14.89,14.92,215791.0,14.91,14.95,14.89,14.92,215791.0
2024-04-30 09:55:00,14.93,14.99,14.92,14.98,270576.0,14.93,14.99,14.92,14.98,270576.0
2024-04-30 10:00:00,14.99,15.03,14.97,15.02,170766.0,14.99,15.03,14.97,15.02,170766.0
2024-04-30 10:05:00,15.02,15.07,15.01,15.04,258465.0,15.02,15.07,15.01,15.04,258465.0
2024-04-30 10:10:00,15.04,15.04,14.99,15.03,168520.0,15.04,15.04,14.99,15.03,168520.0
2024-04-30 10:15:00,15.02,15.08,15.02,15.07,229017.0,15.02,15.08,15.02,15.07,229017.0
2024-04-30 10:20:00,15.07,15.09,15.06,15.07,140771.0,15.07,15.09,15.06,15.07,140771.0
2024-04-30 10:25:00,15.07,15.08,15.03,15.08,407928.0,15.07,15.08,15.03,15.08,407928.0
2024-04-30 10:30:00,15.08,15.09,15.03,15.06,339318.0,15.08,15.09,15.03,15.06,339318.0
2024-04-30 10:35:00,15.06,15.09,15.05,15.08,176836.0,15.06,15.09,15.05,15.08,176836.0
2024-04-30 10:40:00,15.07,15.12,15.07,15.1,293900.0,15.07,15.12,15.07,15.1,293900.0
2024-04-30 10:45:00,15.1,15.14,15.09,15.13,164912.0,15.1,15.14,15.09,15.13,164912.0
2024-04-30 10:50:00,15.13,15.13,15.09,15.09,135945.0,15.13,15.13,15.09,15.09,135945.0
2024-04-30 10:55:00,15.09,15.11,15.07,15.08,182804.0,15.09,15.11,15.07,15.08,182804.0
2024-04-30 11:00:00,15.08,15.14,15.07,15.12,200917.0,15.08,15.14,15.07,15.12,200917.0
2024-04-30 11:05:00,15.12,15.13,15.08,15.09,200685.0,15.12,15.13,15.08,15.09,200685.0
2024-04-30 11:10:00,15.08,15.1,15.06,15.07,200094.0,15.08,15.1,15.06,15.07,200094.0
2024-04-30 11:15:00,15.06,15.1,15.06,15.07,143178.0,15.06,15.1,15.06,15.07,143178.0
2024-04-30 11:20:00,15.07,15.13,15.06,15.12,259302.0,15.07,15.13,15.06,15.12,259302.0
2024-04-30 11:25:00,15.12,15.13,15.09,15.1,140533.0,15.12,15.13,15.09,15.1,140533.0
2024-04-30 11:30:00,15.11,15.12,15.09,15.11,174868.0,15.11,15.12,15.09,15.11,174868.0
2024-04-30 11:35:00,15.11,15.12,15.09,15.1,151606.0,15.11,15.12,15.09,15.1,151606.0
2024-04-30 11:40:00,15.09,15.1,15.05,15.07,292565.0,15.09,15.1,15.05,15.07,292565.0
2024-04-30 11:45:00,15.07,15.07,15.02,15.04,228965.0,15.07,15.07,15.02,15.04,228965.0
2024-04-30 11:50:00,15.03,15.06,15.02,15.06,136406.0,15.03,15.06,15.02,15.06,136406.0
2024-04-30 11:55:00,15.06,15.07,15.05,15.06,100738.0,15.06,15.07,15.05,15.06,100738.0
2024-04-30 12:00:00,15.06,15.08,15.04,15.07,183712.0,15.06,15.08,15.04,15.07,183712.0
2024-04-30 12:05:00,15.08,15.08,15.04,15.06,91082.0,15.08,15.08,15.04,15.06,91082.0
2024-04-30 12:10:00,15.07,15.09,15.06,15.08,93262.0,15.07,15.09,15.06,15.08,93262.0
2024-04-30 12:15:00,15.08,15.08,15.04,15.06,107708.0,15.08,15.08,15.04,15.06,107708.0
2024-04-30 12:20:00,15.06,15.06,15.04,15.05,69477.0,15.06,15.06,15.04,15.05,69477.0
2024-04-30 12:25:00,15.04,15.05,15.02,15.03,69205.0,15.04,15.05,15.02,15.03,69205.0
2024-04-30 12:30:00,15.03,15.03,14.97,14.97,124076.0,15.03,15.03,14.97,14.97,124076.0
2024-04-30 12:35:00,14.98,15.0,14.97,14.99,86967.0,14.98,15.0,14.97,14.99,86967.0
2024-04-30 12:40:00,15.0,15.0,14.97,14.99,133534.0,15.0,15.0,14.97,14.99,133534.0
2024-04-30 12:45:00,14.99,15.02,14.98,15.01,115139.0,14.99,15.02,14.98,15.01,115139.0
2024-04-30 12:50:00,15.01,15.02,14.98,14.99,56591.0,15.01,15.02,14.98,14.99,56591.0
2024-04-30 12:55:00,14.99,15.01,14.98,15.01,149684.0,14.99,15.01,14.98,15.01,149684.0
2024-04-30 13:00:00,15.01,15.02,14.98,15.0,167363.0,15.01,15.02,14.98,15.0,167363.0
2024-04-30 13:05:00,14.99,15.02,14.98,14.99,94566.0,14.99,15.02,14.98,14.99,94566.0
2024-04-30 13:10:00,15.0,15.0,14.96,14.99,134410.0,15.0,15.0,14.96,14.99,134410.0
2024-04-30 13:15:00,14.98,14.99,14.94,14.95,165527.0,14.98,14.99,14.94,14.95,165527.0
2024-04-30 13:20:00,14.95,14.97,14.9,14.9,276852.0,14.95,14.97,14.9,14.9,276852.0
2024-04-30 13:25:00,14.9,14.93,14.9,14.91,226774.0,14.9,14.93,14.9,14.91,226774.0
2024-04-30 13:30:00,14.91,14.94,14.9,14.94,206443.0,14.91,14.94,14.9,14.94,206443.0
2024-04-30 13:35:00,14.93,14.96,14.93,14.96,196506.0,14.93,14.96,14.93,14.96,196506.0
2024-04-30 13:40:00,14.96,14.97,14.94,14.96,152963.0,14.96,14.97,14.94,14.96,152963.0
2024-04-30 13:45:00,14.96,15.0,14.96,14.99,184995.0,14.96,15.0,14.96,14.99,184995.0
2024-04-30 13:50:00,14.99,15.02,14.99,15.02,175715.0,14.99,15.02,14.99,15.02,175715.0
2024-04-30 13:55:00,15.02,15.05,15.01,15.05,205541.0,15.02,15.05,15.01,15.05,205541.0
2024-04-30 14:00:00,15.05,15.06,15.01,15.02,265985.0,15.05,15.06,15.01,15.02,265985.0
2024-04-30 14:05:00,15.02,15.02,14.98,15.0,156095.0,15.02,15.02,14.98,15.0,156095.0
2024-04-30 14:10:00,15.01,15.02,14.99,14.99,152334.0,15.01,15.02,14.99,14.99,152334.0
2024-04-30 14:15:00,14.99,15.0,14.98,14.98,167849.0,14.99,15.0,14.98,14.98,167849.0
2024-04-30 14:20:00,14.99,14.99,14.98,14.99,83323.0,14.99,14.99,14.98,14.99,83323.0
2024-04-30 14:25:00,14.99,15.0,14.97,14.98,147110.0,14.99,15.0,14.97,14.98,147110.0
2024-04-30 14:30:00,14.97,14.99,14.95,14.99,238932.0,14.97,14.99,14.95,14.99,238932.0
2024-04-30 14:35:00,14.99,14.99,14.95,14.96,270132.0,14.99,14.99,14.95,14.96,270132.0
2024-04-30 14:40:00,14.96,14.97,14.91,14.93,297123.0,14.96,14.97,14.91,14.93,297123.0
2024-04-30 14:45:00,14.93,14.93,14.89,14.9,179706.0,14.93,14.93,14.89,14.9,179706.0
2024-04-30 14:50:00,14.9,14.9,14.87,14.9,320666.0,14.9,14.9,14.87,14.9,320666.0
2024-04-30 14:55:00,14.9,14.91,14.89,14.91,228491.0,14.9,14.91,14.89,14.91,228491.0
2024-04-30 15:00:00,14.91,14.93,14.9,14.92,187591.0,14.91,14.93,14.9,14.92,187591.0
2024-04-30 15:05:00,14.92,14.92,14.89,14.9,172327.0,14.92,14.92,14.89,14.9,172327.0
2024-04-30 15:10:00,14.9,14.91,14.87,14.88,144792.0,14.9,14.91,14.87,14.88,144792.0
2024-04-30 15:15:00,14.87,14.89,14.86,14.88,383046.0,14.87,14.89,14.86,14.88,383046.0
2024-04-30 15:20:00,14.88,14.9,14.82,14.85,396933.0,14.88,14.9,14.82,14.85,396933.0
2024-04-30 15:25:00,14.85,14.88,14.84,14.87,371958.0,14.85,14.88,14.84,14.87,371958.0
2024-04-30 15:30:00,14.86,14.87,14.84,14.85,235946.0,14.86,14.87,14.84,14.85,235946.0
2024-04-30 15:35:00,14.85,14.87,14.84,14.87,234443.0,14.85,14.87,14.84,14.87,234443.0
2024-04-30 15:40:00,14.87,14.87,14.82,14.82,376813.0,14.87,14.87,14.82,14.82,376813.0
2024-04-30 15:45:00,14.83,14.84,14.81,14.84,488087.0,14.83,14.84,14.81,14.84,488087.0
2024-04-30 15:50:00,14.84,14.84,14.77,14.79,986542.0,14.84,14.84,14.77,14.79,986542.0
2024-04-30 15:55:00,14.79,14.85,14.79,14.83,1298677.0,14.79,14.85,14.79,14.83,1298677.0
2024-05-01 09:30:00,14.63,14.75,14.58,14.63,725599.0,14.63,14.75,14.58,14.63,725599.0
2024-05-01 09:35:00,14.62,14.62,14.47,14.52,648358.0,14.62,14.62,14.47,14.52,648358.0
2024-05-01 09:40:00,14.51,14.59,14.47,14.53,558627.0,14.51,14.59,14.47,14.53,558627.0
2024-05-01 09:45:00,14.53,14.57,14.45,14.5,622283.0,14.53,14.57,14.45,14.5,622283.0
2024-05-01 09:50:00,14.5,14.51,14.4,14.41,795663.0,14.5,14.51,14.4,14.41,795663.0
2024-05-01 09:55:00,14.42,14.47,14.37,14.46,481142.0,14.42,14.47,14.37,14.46,481142.0
2024-05-01 10:00:00,14.46,14.48,14.29,14.31,680264.0,14.46,14.48,14.29,14.31,680264.0
2024-05-01 10:05:00,14.32,14.36,14.21,14.26,484943.0,14.32,14.36,14.21,14.26,484943.0
2024-05-01 10:10:00,14.25,14.31,14.2,14.31,646621.0,14.25,14.31,14.2,14.31,646621.0
2024-05-01 10:15:00,14.3,14.35,14.29,14.35,263545.0,14.3,14.35,14.29,14.35,263545.0
2024-05-01 10:20:00,14.35,14.37,14.29,14.29,339028.0,14.35,14.37,14.29,14.29,339028.0
2024-05-01 10:25:00,14.29,14.29,14.21,14.24,374348.0,14.29,14.29,14.21,14.24,374348.0
2024-05-01 10:30:00,14.24,14.32,14.23,14.31,480927.0,14.24,14.32,14.23,14.31,480927.0
2024-05-01 10:35:00,14.31,14.4,14.28,14.4,558848.0,14.31,14.4,14.28,14.4,558848.0
2024-05-01 10:40:00,14.4,14.47,14.39,14.42,709925.0,14.4,14.47,14.39,14.42,709925.0
2024-05-01 10:45:00,14.41,14.45,14.37,14.44,390131.0,14.41,14.45,14.37,14.44,390131.0
2024-05-01 10:50:00,14.44,14.45,14.4,14.41,203108.0,14.44,14.45,14.4,14.41,203108.0
2024-05-01 10:55:00,14.41,14.42,14.36,14.38,244487.0,14.41,14.42,14.36,14.38,244487.0
2024-05-01 11:00:00,14.37,14.4,14.35,14.39,260741.0,14.37,14.4,14.35,14.39,260741.0
2024-05-01 11:05:00,14.39,14.41,14.35,14.37,203850.0,14.39,14.41,14.35,14.37,203850.0
2024-05-01 11:10:00,14.37,14.4,14.32,14.33,530617.0,14.37,14.4,14.32,14.33,530617.0
2024-05-01 11:15:00,14.33,14.33,14.25,14.27,413973.0,14.33,14.33,14.25,14.27,413973.0
2024-05-01 11:20:00,14.28,14.3,14.25,14.29,241219.0,14.28,14.3,14.25,14.29,241219.0
2024-05-01 11:25:00,14.28,14.31,14.27,14.31,239952.0,14.28,14.31,14.27,14.31,239952.0
2024-05-01 11:30:00,14.31,14.31,14.23,14.3,326412.0,14.31,14.31,14.23,14.3,326412.0
2024-05-01 11:35:00,14.3,14.36,14.27,14.35,484561.0,14.3,14.36,14.27,14.35,484561.0
2024-05-01 11:40:00,14.36,14.41,14.34,14.39,233730.0,14.36,14.41,14.34,14.39,233730.0
2024-05-01 11:45:00,14.39,14.41,14.36,14.41,145090.0,14.39,14.41,14.36,14.41,145090.0
2024-05-01 11:50:00,14.4,14.47,14.4,14.47,249438.0,14.4,14.47,14.4,14.47,249438.0
2024-05-01 11:55:00,14.46,14.49,14.42,14.45,240982.0,14.46,14.49,14.42,14.45,240982.0
2024-05-01 12:00:00,14.45,14.47,14.41,14.44,214124.0,14.45,14.47,14.41,14.44,214124.0
2024-05-01 12:05:00,14.44,14.44,14.38,14.42,157811.0,14.44,14.44,14.38,14.42,157811.0
2024-05-01 12:10:00,14.42,14.47,14.41,14.44,192824.0,14.42,14.47,14.41,14.44,192824.0
2024-05-01 12:15:00,14.45,14.45,14.4,14.41,122654.0,14.45,14.45,14.4,14.41,122654.0
2024-05-01 12:20:00,14.4,14.41,14.35,14.4,237181.0,14.4,14.41,14.35,14.4,237181.0
2024-05-01 12:25:00,14.4,14.42,14.38,14.4,158225.0,14.4,14.42,14.38,14.4,158225.0
2024-05-01 12:30:00,14.4,14.41,14.37,14.39,114559.0,14.4,14.41,14.37,14.39,114559.0
2024-05-01 12:35:00,14.39,14.4,14.35,14.36,110145.0,14.39,14.4,14.35,14.36,110145.0
2024-05-01 12:40:00,14.36,14.38,14.34,14.36,118162.0,14.36,14.38,14.34,14.36,118162.0
2024-05-01 12:45:00,14.36,14.38,14.33,14.36,219288.0,14.36,14.38,14.33,14.36,219288.0
2024-05-01 12:50:00,14.35,14.37,14.32,14.34,154733.0,14.35,14.37,14.32,14.34,154733.0
2024-05-01 12:55:00,14.34,14.36,14.33,14.35,91876.0,14.34,14.36,14.33,14.35,91876.0
2024-05-01 13:00:00,14.35,14.38,14.33,14.36,170213.0,14.35,14.38,14.33,14.36,170213.0
2024-05-01 13:05:00,14.37,14.38,14.35,14.36,106153.0,14.37,14.38,14.35,14.36,106153.0
2024-05-01 13:10:00,14.36,14.37,14.34,14.35,141399.0,14.36,14.37,14.34,14.35,141399.0
2024-05-01 13:15:00,14.35,14.36,14.32,14.33,178822.0,14.35,14.36,14.32,14.33,178822.0
2024-05-01 13:20:00,14.34,14.35,14.31,14.31,172558.0,14.34,14.35,14.31,14.31,172558.0
2024-05-01 13:25:00,14.31,14.33,14.3,14.3,257562.0,14.31,14.33,14.3,14.3,257562.0
2024-05-01 13:30:00,14.31,14.33,14.29,14.33,404586.0,14.31,14.33,14.29,14.33,404586.0
2024-05-01 13:35:00,14.33,14.4,14.32,14.36,370919.0,14.33,14.4,14.32,14.36,370919.0
2024-05-01 13:40:00,14.37,14.38,14.35,14.38,265556.0,14.37,14.38,14.35,14.38,265556.0
2024-05-01 13:45:00,14.38,14.45,14.37,14.41,514611.0,14.38,14.45,14.37,14.41,514611.0
2024-05-01 13:50:00,14.42,14.42,14.37,14.37,188546.0,14.42,14.42,14.37,14.37,188546.0
2024-05-01 13:55:00,14.37,14.38,14.34,14.36,279531.0,14.37,14.38,14.34,14.36,279531.0
2024-05-01 14:00:00,14.36,14.48,14.32,14.48,431390.0,14.36,14.48,14.32,14.48,431390.0
2024-05-01 14:05:00,14.48,14.49,14.41,14.43,358059.0,14.48,14.49,14.41,14.43,358059.0
2024-05-01 14:10:00,14.42,14.49,14.41,14.46,360144.0,14.42,14.49,14.41,14.46,360144.0
2024-05-01 14:15:00,14.46,14.47,14.39,14.4,214886.0,14.46,14.47,14.39,14.4,214886.0
2024-05-01 14:20:00,14.4,14.42,14.37,14.41,287949.0,14.4,14.42,14.37,14.41,287949.0
2024-05-01 14:25:00,14.4,14.46,14.39,14.46,225943.0,14.4,14.46,14.39,14.46,225943.0
2024-05-01 14:30:00,14.45,14.48,14.33,14.48,409293.0,14.45,14.48,14.33,14.48,409293.0
2024-05-01 14:35:00,14.47,14.55,14.36,14.53,902163.0,14.47,14.55,14.36,14.53,902163.0
2024-05-01 14:40:00,14.54,14.72,14.52,14.71,426807.0,14.54,14.72,14.52,14.71,426807.0
2024-05-01 14:45:00,14.71,14.73,14.62,14.71,419111.0,14.71,14.73,14.62,14.71,419111.0
2024-05-01 14:50:00,14.71,14.77,14.7,14.72,529394.0,14.71,14.77,14.7,14.72,529394.0
2024-05-01 14:55:00,14.72,14.76,14.69,14.75,284336.0,14.72,14.76,14.69,14.75,284336.0
2024-05-01 15:00:00,14.76,14.8,14.71,14.72,482053.0,14.76,14.8,14.71,14.72,482053.0
2024-05-01 15:05:00,14.71,14.77,14.68,14.75,397809.0,14.71,14.77,14.68,14.75,397809.0
2024-05-01 15:10:00,14.75,14.77,14.71,14.73,270747.0,14.75,14.77,14.71,14.73,270747.0
2024-05-01 15:15:00,14.73,14.75,14.67,14.68,315644.0,14.73,14.75,14.67,14.68,315644.0
2024-05-01 15:20:00,14.67,14.71,14.62,14.7,421793.0,14.67,14.71,14.62,14.7,421793.0
2024-05-01 15:25:00,14.7,14.73,14.65,14.66,340256.0,14.7,14.73,14.65,14.66,340256.0
2024-05-01 15:30:00,14.65,14.65,14.55,14.56,518642.0,14.65,14.65,14.55,14.56,518642.0
2024-05-01 15:35:00,14.56,14.58,14.5,14.53,497106.0,14.56,14.58,14.5,14.53,497106.0
2024-05-01 15:40:00,14.53,14.56,14.5,14.53,411612.0,14.53,14.56,14.5,14.53,411612.0
2024-05-01 15:45:00,14.53,14.55,14.51,14.53,650756.0,14.53,14.55,14.51,14.53,650756.0
2024-05-01 15:50:00,14.52,14.53,14.47,14.48,902584.0,14.52,14.53,14.47,14.48,902584.0
2024-05-01 15:55:00,14.48,14.5,14.45,14.47,2021903.0,14.48,14.5,14.45,14.47,2021903.0
2024-05-02 09:30:00,14.61,14.68,14.52,14.56,716664.0,14.61,14.68,14.52,14.56,716664.0
2024-05-02 09:35:00,14.56,14.62,14.55,14.59,256245.0,14.56,14.62,14.55,14.59,256245.0
2024-05-02 09:40:00,14.59,14.6,14.54,14.56,302059.0,14.59,14.6,14.54,14.56,302059.0
2024-05-02 09:45:00,14.56,14.6,14.46,14.47,271696.0,14.56,14.6,14.46,14.47,271696.0
2024-05-02 09:50:00,14.48,14.53,14.46,14.49,283379.0,14.48,14.53,14.46,14.49,283379.0
2024-05-02 09:55:00,14.49,14.55,14.48,14.53,226967.0,14.49,14.55,14.48,14.53,226967.0
2024-05-02 10:00:00,14.54,14.54,14.39,14.41,861189.0,14.54,14.54,14.39,14.41,861189.0
2024-05-02 10:05:00,14.41,14.43,14.36,14.38,342357.0,14.41,14.43,14.36,14.38,342357.0
2024-05-02 10:10:00,14.37,14.45,14.36,14.41,300257.0,14.37,14.45,14.36,14.41,300257.0
2024-05-02 10:15:00,14.42,14.45,14.4,14.41,175748.0,14.42,14.45,14.4,14.41,175748.0
2024-05-02 10:20:00,14.42,14.44,14.38,14.43,267290.0,14.42,14.44,14.38,14.43,267290.0
2024-05-02 10:25:00,14.44,14.46,14.41,14.45,227111.0,14.44,14.46,14.41,14.45,227111.0
2024-05-02 10:30:00,14.45,14.49,14.42,14.47,229457.0,14.45,14.49,14.42,14.47,229457.0
2024-05-02 10:35:00,14.47,14.51,14.45,14.47,179764.0,14.47,14.51,14.45,14.47,179764.0
2024-05-02 10:40:00,14.48,14.49,14.44,14.46,124237.0,14.48,14.49,14.44,14.46,124237.0
2024-05-02 10:45:00,14.46,14.51,14.46,14.49,152291.0,14.46,14.51,14.46,14.49,152291.0
2024-05-02 10:50:00,14.49,14.49,14.45,14.47,105905.0,14.49,14.49,14.45,14.47,105905.0
2024-05-02 10:55:00,14.47,14.49,14.46,14.48,104222.0,14.47,14.49,14.46,14.48,104222.0
2024-05-02 11:00:00,14.47,14.51,14.44,14.5,189428.0,14.47,14.51,14.44,14.5,189428.0
2024-05-02 11:05:00,14.5,14.54,14.49,14.53,191029.0,14.5,14.54,14.49,14.53,191029.0
2024-05-02 11:10:00,14.53,14.56,14.5,14.54,489422.0,14.53,14.56,14.5,14.54,489422.0
2024-05-02 11:15:00,14.55,14.56,14.51,14.52,167872.0,14.55,14.56,14.51,14.52,167872.0
2024-05-02 11:20:00,14.52,14.53,14.48,14.51,131392.0,14.52,14.53,14.48,14.51,131392.0
2024-05-02 11:25:00,14.5,14.51,14.45,14.46,201684.0,14.5,14.51,14.45,14.46,201684.0
2024-05-02 11:30:00,14.46,14.47,14.4,14.41,270884.0,14.46,14.47,14.4,14.41,270884.0
2024-05-02 11:35:00,14.4,14.45,14.4,14.44,354400.0,14.4,14.45,14.4,14.44,354400.0
2024-05-02 11:40:00,14.44,14.47,14.42,14.44,237077.0,14.44,14.47,14.42,14.44,237077.0
2024-05-02 11:45:00,14.44,14.46,14.42,14.43,163446.0,14.44,14.46,14.42,14.43,163446.0
2024-05-02 11:50:00,14.43,14.45,14.38,14.41,659649.0,14.43,14.45,14.38,14.41,659649.0
2024-05-02 11:55:00,14.41,14.43,14.4,14.43,216302.0,14.41,14.43,14.4,14.43,216302.0
2024-05-02 12:00:00,14.43,14.46,14.41,14.44,138735.0,14.43,14.46,14.41,14.44,138735.0
2024-05-02 12:05:00,14.43,14.43,14.39,14.41,130389.0,14.43,14.43,14.39,14.41,130389.0
2024-05-02 12:10:00,14.4,14.42,14.39,14.4,139037.0,14.4,14.42,14.39,14.4,139037.0
2024-05-02 12:15:00,14.4,14.43,14.4,14.41,113695.0,14.4,14.43,14.4,14.41,113695.0
2024-05-02 12:20:00,14.42,14.45,14.4,14.42,181579.0,14.42,14.45,14.4,14.42,181579.0
2024-05-02 12:25:00,14.43,14.43,14.4,14.42,59875.0,14.43,14.43,14.4,14.42,59875.0
2024-05-02 12:30:00,14.42,14.42,14.38,14.39,89173.0,14.42,14.42,14.38,14.39,89173.0
2024-05-02 12:35:00,14.39,14.4,14.36,14.39,187409.0,14.39,14.4,14.36,14.39,187409.0
2024-05-02 12:40:00,14.39,14.41,14.38,14.39,103323.0,14.39,14.41,14.38,14.39,103323.0
2024-05-02 12:45:00,14.39,14.42,14.38,14.4,161096.0,14.39,14.42,14.38,14.4,161096.0
2024-05-02 12:50:00,14.4,14.41,14.38,14.4,75932.0,14.4,14.41,14.38,14.4,75932.0
2024-05-02 12:55:00,14.4,14.42,14.38,14.42,82961.0,14.4,14.42,14.38,14.42,82961.0
2024-05-02 13:00:00,14.42,14.42,14.39,14.4,120578.0,14.42,14.42,14.39,14.4,120578.0
2024-05-02 13:05:00,14.4,14.42,14.39,14.42,71337.0,14.4,14.42,14.39,14.42,71337.0
2024-05-02 13:10:00,14.42,14.46,14.41,14.43,93019.0,14.42,14.46,14.41,14.43,93019.0
2024-05-02 13:15:00,14.44,14.44,14.41,14.42,85976.0,14.44,14.44,14.41,14.42,85976.0
2024-05-02 13:20:00,14.43,14.44,14.42,14.43,86246.0,14.43,14.44,14.42,14.43,86246.0
2024-05-02 13:25:00,14.43,14.45,14.43,14.45,52524.0,14.43,14.45,14.43,14.45,52524.0
2024-05-02 13:30:00,14.45,14.47,14.43,14.45,148571.0,14.45,14.47,14.43,14.45,148571.0
2024-05-02 13:35:00,14.47,14.48,14.44,14.44,174933.0,14.47,14.48,14.44,14.44,174933.0
2024-05-02 13:40:00,14.44,14.45,14.43,14.43,69762.0,14.44,14.45,14.43,14.43,69762.0
2024-05-02 13:45:00,14.43,14.45,14.42,14.43,95958.0,14.43,14.45,14.42,14.43,95958.0
2024-05-02 13:50:00,14.43,14.45,14.43,14.44,90942.0,14.43,14.45,14.43,14.44,90942.0
2024-05-02 13:55:00,14.44,14.52,14.43,14.51,665450.0,14.44,14.52,14.43,14.51,665450.0
2024-05-02 14:00:00,14.51,14.53,14.5,14.53,210952.0,14.51,14.53,14.5,14.53,210952.0
2024-05-02 14:05:00,14.52,14.53,14.5,14.52,179547.0,14.52,14.53,14.5,14.52,179547.0
2024-05-02 14:10:00,14.53,14.53,14.49,14.51,171414.0,14.53,14.53,14.49,14.51,171414.0
2024-05-02 14:15:00,14.51,14.52,14.48,14.5,136695.0,14.51,14.52,14.48,14.5,136695.0
2024-05-02 14:20:00,14.5,14.51,14.48,14.49,175647.0,14.5,14.51,14.48,14.49,175647.0
2024-05-02 14:25:00,14.49,14.51,14.48,14.49,163964.0,14.49,14.51,14.48,14.49,163964.0
2024-05-02 14:30:00,14.5,14.51,14.48,14.51,116846.0,14.5,14.51,14.48,14.51,116846.0
2024-05-02 14:35:00,14.51,14.51,14.49,14.51,99113.0,14.51,14.51,14.49,14.51,99113.0
2024-05-02 14:40:00,14.51,14.52,14.49,14.5,261911.0,14.51,14.52,14.49,14.5,261911.0
2024-05-02 14:45:00,14.51,14.54,14.5,14.53,109438.0,14.51,14.54,14.5,14.53,109438.0
2024-05-02 14:50:00,14.53,14.54,14.52,14.52,139692.0,14.53,14.54,14.52,14.52,139692.0
2024-05-02 14:55:00,14.53,14.53,14.52,14.53,43493.0,14.53,14.53,14.52,14.53,43493.0
2024-05-02 15:00:00,14.53,14.53,14.5,14.52,171643.0,14.53,14.53,14.5,14.52,171643.0
2024-05-02 15:05:00,14.53,14.54,14.51,14.51,106706.0,14.53,14.54,14.51,14.51,106706.0
2024-05-02 15:10:00,14.52,14.55,14.51,14.54,207458.0,14.52,14.55,14.51,14.54,207458.0
2024-05-02 15:15:00,14.54,14.55,14.52,14.54,108457.0,14.54,14.55,14.52,14.54,108457.0
2024-05-02 15:20:00,14.54,14.56,14.52,14.53,231714.0,14.54,14.56,14.52,14.53,231714.0
2024-05-02 15:25:00,14.53,14.54,14.51,14.51,117307.0,14.53,14.54,14.51,14.51,117307.0
2024-05-02 15:30:00,14.51,14.52,14.48,14.49,209998.0,14.51,14.52,14.48,14.49,209998.0
2024-05-02 15:35:00,14.49,14.5,14.47,14.49,232448.0,14.49,14.5,14.47,14.49,232448.0
2024-05-02 15:40:00,14.49,14.49,14.44,14.45,203896.0,14.49,14.49,14.44,14.45,203896.0
2024-05-02 15:45:00,14.44,14.46,14.43,14.44,218184.0,14.44,14.46,14.43,14.44,218184.0
2024-05-02 15:50:00,14.44,14.47,14.43,14.46,352200.0,14.44,14.47,14.43,14.46,352200.0
2024-05-02 15:55:00,14.47,14.49,14.45,14.46,1098410.0,14.47,14.49,14.45,14.46,1098410.0
2024-05-03 09:30:00,14.76,14.86,14.7,14.75,779332.0,14.76,14.86,14.7,14.75,779332.0
2024-05-03 09:35:00,14.74,14.76,14.7,14.71,426376.0,14.74,14.76,14.7,14.71,426376.0
2024-05-03 09:40:00,14.71,14.76,14.67,14.7,580965.0,14.71,14.76,14.67,14.7,580965.0
2024-05-03 09:45:00,14.71,14.77,14.66,14.76,737524.0,14.71,14.77,14.66,14.76,737524.0
2024-05-03 09:50:00,14.76,14.84,14.73,14.84,335115.0,14.76,14.84,14.73,14.84,335115.0
2024-05-03 09:55:00,14.84,14.86,14.81,14.82,469302.0,14.84,14.86,14.81,14.82,469302.0
2024-05-03 10:00:00,14.82,14.87,14.64,14.65,522448.0,14.82,14.87,14.64,14.65,522448.0
2024-05-03 10:05:00,14.64,14.7,14.64,14.67,322260.0,14.64,14.7,14.64,14.67,322260.0
2024-05-03 10:10:00,14.67,14.69,14.61,14.64,204125.0,14.67,14.69,14.61,14.64,204125.0
2024-05-03 10:15:00,14.65,14.69,14.62,14.68,215296.0,14.65,14.69,14.62,14.68,215296.0
2024-05-03 10:20:00,14.68,14.68,14.63,14.67,256117.0,14.68,14.68,14.63,14.67,256117.0
2024-05-03 10:25:00,14.67,14.7,14.63,14.7,209357.0,14.67,14.7,14.63,14.7,209357.0
2024-05-03 10:30:00,14.69,14.72,14.67,14.69,183980.0,14.69,14.72,14.67,14.69,183980.0
2024-05-03 10:35:00,14.68,14.72,14.66,14.67,200779.0,14.68,14.72,14.66,14.67,200779.0
2024-05-03 10:40:00,14.68,14.72,14.67,14.68,232038.0,14.68,14.72,14.67,14.68,232038.0
2024-05-03 10:45:00,14.68,14.71,14.66,14.7,131908.0,14.68,14.71,14.66,14.7,131908.0
2024-05-03 10:50:00,14.7,14.7,14.65,14.65,144154.0,14.7,14.7,14.65,14.65,144154.0
2024-05-03 10:55:00,14.66,14.68,14.61,14.61,115542.0,14.66,14.68,14.61,14.61,115542.0
2024-05-03 11:00:00,14.62,14.64,14.6,14.63,141183.0,14.62,14.64,14.6,14.63,141183.0
2024-05-03 11:05:00,14.63,14.65,14.56,14.57,206673.0,14.63,14.65,14.56,14.57,206673.0
2024-05-03 11:10:00,14.57,14.57,14.53,14.53,161932.0,14.57,14.57,14.53,14.53,161932.0
2024-05-03 11:15:00,14.54,14.58,14.53,14.57,221098.0,14.54,14.58,14.53,14.57,221098.0
2024-05-03 11:20:00,14.57,14.6,14.54,14.59,202374.0,14.57,14.6,14.54,14.59,202374.0
2024-05-03 11:25:00,14.59,14.59,14.55,14.57,133015.0,14.59,14.59,14.55,14.57,133015.0
2024-05-03 11:30:00,14.58,14.61,14.56,14.58,162240.0,14.58,14.61,14.56,14.58,162240.0
2024-05-03 11:35:00,14.58,14.61,14.58,14.6,177017.0,14.58,14.61,14.58,14.6,177017.0
2024-05-03 11:40:00,14.61,14.61,14.57,14.57,178930.0,14.61,14.61,14.57,14.57,178930.0
2024-05-03 11:45:00,14.58,14.59,14.55,14.56,192091.0,14.58,14.59,14.55,14.56,192091.0
2024-05-03 11:50:00,14.57,14.62,14.55,14.61,395607.0,14.57,14.62,14.55,14.61,395607.0
2024-05-03 11:55:00,14.6,14.64,14.6,14.61,327543.0,14.6,14.64,14.6,14.61,327543.0
2024-05-03 12:00:00,14.61,14.63,14.59,14.6,247210.0,14.61,14.63,14.59,14.6,247210.0
2024-05-03 12:05:00,14.59,14.6,14.57,14.58,175343.0,14.59,14.6,14.57,14.58,175343.0
2024-05-03 12:10:00,14.57,14.58,14.55,14.56,169148.0,14.57,14.58,14.55,14.56,169148.0
2024-05-03 12:15:00,14.56,14.56,14.53,14.54,199122.0,14.56,14.56,14.53,14.54,199122.0
2024-05-03 12:20:00,14.54,14.56,14.53,14.55,273252.0,14.54,14.56,14.53,14.55,273252.0
2024-05-03 12:25:00,14.55,14.58,14.55,14.56,193561.0,14.55,14.58,14.55,14.56,193561.0
2024-05-03 12:30:00,14.56,14.59,14.56,14.58,142607.0,14.56,14.59,14.56,14.58,142607.0
2024-05-03 12:35:00,14.58,14.6,14.57,14.6,62580.0,14.58,14.6,14.57,14.6,62580.0
2024-05-03 12:40:00,14.6,14.6,14.57,14.6,92401.0,14.6,14.6,14.57,14.6,92401.0
2024-05-03 12:45:00,14.6,14.6,14.58,14.58,74036.0,14.6,14.6,14.58,14.58,74036.0
2024-05-03 12:50:00,14.59,14.59,14.57,14.58,65186.0,14.59,14.59,14.57,14.58,65186.0
2024-05-03 12:55:00,14.58,14.58,14.57,14.58,52338.0,14.58,14.58,14.57,14.58,52338.0
2024-05-03 13:00:00,14.57,14.6,14.57,14.58,99294.0,14.57,14.6,14.57,14.58,99294.0
2024-05-03 13:05:00,14.57,14.58,14.56,14.56,45347.0,14.57,14.58,14.56,14.56,45347.0
2024-05-03 13:10:00,14.57,14.58,14.55,14.56,132554.0,14.57,14.58,14.55,14.56,132554.0
2024-05-03 13:15:00,14.56,14.57,14.54,14.54,54422.0,14.56,14.57,14.54,14.54,54422.0
2024-05-03 13:20:00,14.54,14.55,14.51,14.51,133286.0,14.54,14.55,14.51,14.51,133286.0
2024-05-03 13:25:00,14.52,14.52,14.5,14.5,125681.0,14.52,14.52,14.5,14.5,125681.0
2024-05-03 13:30:00,14.5,14.52,14.48,14.51,209552.0,14.5,14.52,14.48,14.51,209552.0
2024-05-03 13:35:00,14.51,14.55,14.51,14.55,126191.0,14.51,14.55,14.51,14.55,126191.0
2024-05-03 13:40:00,14.55,14.58,14.54,14.56,260784.0,14.55,14.58,14.54,14.56,260784.0
2024-05-03 13:45:00,14.57,14.57,14.54,14.56,112924.0,14.57,14.57,14.54,14.56,112924.0
2024-05-03 13:50:00,14.55,14.56,14.52,14.53,74822.0,14.55,14.56,14.52,14.53,74822.0
2024-05-03 13:55:00,14.54,14.55,14.52,14.53,108876.0,14.54,14.55,14.52,14.53,108876.0
2024-05-03 14:00:00,14.53,14.57,14.52,14.56,110757.0,14.53,14.57,14.52,14.56,110757.0
2024-05-03 14:05:00,14.55,14.57,14.55,14.57,84443.0,14.55,14.57,14.55,14.57,84443.0
2024-05-03 14:10:00,14.57,14.57,14.52,14.53,113833.0,14.57,14.57,14.52,14.53,113833.0
2024-05-03 14:15:00,14.52,14.53,14.5,14.51,133082.0,14.52,14.53,14.5,14.51,133082.0
2024-05-03 14:20:00,14.51,14.52,14.5,14.51,65824.0,14.51,14.52,14.5,14.51,65824.0
2024-05-03 14:25:00,14.52,14.53,14.5,14.53,123038.0,14.52,14.53,14.5,14.53,123038.0
2024-05-03 14:30:00,14.53,14.54,14.51,14.53,101445.0,14.53,14.54,14.51,14.53,101445.0
2024-05-03 14:35:00,14.52,14.54,14.51,14.51,139219.0,14.52,14.54,14.51,14.51,139219.0
2024-05-03 14:40:00,14.51,14.52,14.5,14.52,61829.0,14.51,14.52,14.5,14.52,61829.0
2024-05-03 14:45:00,14.52,14.54,14.5,14.54,186029.0,14.52,14.54,14.5,14.54,186029.0
2024-05-03 14:50:00,14.54,14.54,14.52,14.53,101637.0,14.54,14.54,14.52,14.53,101637.0
2024-05-03 14:55:00,14.54,14.54,14.51,14.53,141970.0,14.54,14.54,14.51,14.53,141970.0
2024-05-03 15:00:00,14.52,14.54,14.5,14.54,63681.0,14.52,14.54,14.5,14.54,63681.0
2024-05-03 15:05:00,14.54,14.54,14.52,14.52,64556.0,14.54,14.54,14.52,14.52,64556.0
2024-05-03 15:10:00,14.53,14.54,14.5,14.52,208842.0,14.53,14.54,14.5,14.52,208842.0
2024-05-03 15:15:00,14.52,14.54,14.51,14.51,96929.0,14.52,14.54,14.51,14.51,96929.0
2024-05-03 15:20:00,14.52,14.52,14.51,14.52,81770.0,14.52,14.52,14.51,14.52,81770.0
2024-05-03 15:25:00,14.52,14.53,14.51,14.52,148643.0,14.52,14.53,14.51,14.52,148643.0
2024-05-03 15:30:00,14.52,14.53,14.5,14.51,113242.0,14.52,14.53,14.5,14.51,113242.0
2024-05-03 15:35:00,14.51,14.52,14.49,14.49,163088.0,14.51,14.52,14.49,14.49,163088.0
2024-05-03 15:40:00,14.49,14.5,14.46,14.47,223841.0,14.49,14.5,14.46,14.47,223841.0
2024-05-03 15:45:00,14.46,14.47,14.44,14.45,485990.0,14.46,14.47,14.44,14.45,485990.0
2024-05-03 15:50:00,14.44,14.46,14.4,14.42,819690.0,14.44,14.46,14.4,14.42,819690.0
2024-05-03 15:55:00,14.42,14.46,14.37,14.45,2964188.0,14.42,14.46,14.37,14.45,2964188.0
2024-05-06 09:30:00,14.59,14.7,14.59,14.7,605318.0,14.59,14.7,14.59,14.7,605318.0
2024-05-06 09:35:00,14.7,14.71,14.58,14.61,380108.0,14.7,14.71,14.58,14.61,380108.0
2024-05-06 09:40:00,14.61,14.66,14.58,14.64,630979.0,14.61,14.66,14.58,14.64,630979.0
2024-05-06 09:45:00,14.64,14.67,14.59,14.6,274157.0,14.64,14.67,14.59,14.6,274157.0
2024-05-06 09:50:00,14.6,14.62,14.56,14.57,537095.0,14.6,14.62,14.56,14.57,537095.0
2024-05-06 09:55:00,14.58,14.6,14.56,14.6,213248.0,14.58,14.6,14.56,14.6,213248.0
2024-05-06 10:00:00,14.59,14.59,14.54,14.56,233812.0,14.59,14.59,14.54,14.56,233812.0
2024-05-06 10:05:00,14.56,14.58,14.54,14.57,187602.0,14.56,14.58,14.54,14.57,187602.0
2024-05-06 10:10:00,14.57,14.58,14.53,14.54,361990.0,14.57,14.58,14.53,14.54,361990.0
2024-05-06 10:15:00,14.54,14.57,14.52,14.52,325176.0,14.54,14.57,14.52,14.52,325176.0
2024-05-06 10:20:00,14.52,14.55,14.5,14.52,343047.0,14.52,14.55,14.5,14.52,343047.0
2024-05-06 10:25:00,14.52,14.53,14.48,14.49,222918.0,14.52,14.53,14.48,14.49,222918.0
2024-05-06 10:30:00,14.49,14.5,14.45,14.48,358207.0,14.49,14.5,14.45,14.48,358207.0
2024-05-06 10:35:00,14.48,14.52,14.47,14.51,412408.0,14.48,14.52,14.47,14.51,412408.0
2024-05-06 10:40:00,14.51,14.52,14.48,14.49,209048.0,14.51,14.52,14.48,14.49,209048.0
2024-05-06 10:45:00,14.5,14.51,14.48,14.49,186319.0,14.5,14.51,14.48,14.49,186319.0
2024-05-06 10:50:00,14.48,14.55,14.48,14.52,324862.0,14.48,14.55,14.48,14.52,324862.0
2024-05-06 10:55:00,14.53,14.55,14.51,14.54,248487.0,14.53,14.55,14.51,14.54,248487.0
2024-05-06 11:00:00,14.54,14.55,14.52,14.54,185793.0,14.54,14.55,14.52,14.54,185793.0
2024-05-06 11:05:00,14.54,14.55,14.5,14.51,135341.0,14.54,14.55,14.5,14.51,135341.0
2024-05-06 11:10:00,14.52,14.52,14.46,14.46,341808.0,14.52,14.52,14.46,14.46,341808.0
2024-05-06 11:15:00,14.46,14.49,14.46,14.48,480620.0,14.46,14.49,14.46,14.48,480620.0
2024-05-06 11:20:00,14.48,14.48,14.46,14.48,171330.0,14.48,14.48,14.46,14.48,171330.0
2024-05-06 11:25:00,14.48,14.52,14.47,14.5,303807.0,14.48,14.52,14.47,14.5,303807.0
2024-05-06 11:30:00,14.51,14.55,14.5,14.51,339778.0,14.51,14.55,14.5,14.51,339778.0
2024-05-06 11:35:00,14.52,14.53,14.5,14.53,164643.0,14.52,14.53,14.5,14.53,164643.0
2024-05-06 11:40:00,14.53,14.53,14.47,14.5,142945.0,14.53,14.53,14.47,14.5,142945.0
2024-05-06 11:45:00,14.51,14.51,14.49,14.51,188759.0,14.51,14.51,14.49,14.51,188759.0
2024-05-06 11:50:00,14.51,14.52,14.49,14.51,217135.0,14.51,14.52,14.49,14.51,217135.0
2024-05-06 11:55:00,14.51,14.52,14.49,14.51,267151.0,14.51,14.52,14.49,14.51,267151.0
2024-05-06 12:00:00,14.51,14.53,14.5,14.52,205759.0,14.51,14.53,14.5,14.52,205759.0
2024-05-06 12:05:00,14.52,14.53,14.5,14.51,74578.0,14.52,14.53,14.5,14.51,74578.0
2024-05-06 12:10:00,14.51,14.51,14.44,14.46,194823.0,14.51,14.51,14.44,14.46,194823.0
2024-05-06 12:15:00,14.46,14.47,14.45,14.46,165933.0,14.46,14.47,14.45,14.46,165933.0
2024-05-06 12:20:00,14.46,14.47,14.44,14.46,287002.0,14.46,14.47,14.44,14.46,287002.0
2024-05-06 12:25:00,14.47,14.54,14.46,14.51,502524.0,14.47,14.54,14.46,14.51,502524.0
2024-05-06 12:30:00,14.51,14.54,14.49,14.53,279702.0,14.51,14.54,14.49,14.53,279702.0
2024-05-06 12:35:00,14.53,14.6,14.52,14.6,801637.0,14.53,14.6,14.52,14.6,801637.0
2024-05-06 12:40:00,14.6,14.67,14.59,14.66,433027.0,14.6,14.67,14.59,14.66,433027.0
2024-05-06 12:45:00,14.66,14.69,14.6,14.61,909302.0,14.66,14.69,14.6,14.61,909302.0
2024-05-06 12:50:00,14.61,14.64,14.58,14.61,509827.0,14.61,14.64,14.58,14.61,509827.0
2024-05-06 12:55:00,14.61,14.61,14.58,14.59,108711.0,14.61,14.61,14.58,14.59,108711.0
2024-05-06 13:00:00,14.59,14.66,14.58,14.65,480249.0,14.59,14.66,14.58,14.65,480249.0
2024-05-06 13:05:00,14.65,14.65,14.61,14.62,274963.0,14.65,14.65,14.61,14.62,274963.0
2024-05-06 13:10:00,14.63,14.63,14.6,14.61,316947.0,14.63,14.63,14.6,14.61,316947.0
2024-05-06 13:15:00,14.62,14.65,14.59,14.65,314089.0,14.62,14.65,14.59,14.65,314089.0
2024-05-06 13:20:00,14.65,14.68,14.64,14.67,271469.0,14.65,14.68,14.64,14.67,271469.0
2024-05-06 13:25:00,14.67,14.71,14.66,14.7,352674.0,14.67,14.71,14.66,14.7,352674.0
2024-05-06 13:30:00,14.7,14.71,14.69,14.7,429517.0,14.7,14.71,14.69,14.7,429517.0
2024-05-06 13:35:00,14.7,14.7,14.65,14.66,325250.0,14.7,14.7,14.65,14.66,325250.0
2024-05-06 13:40:00,14.66,14.66,14.62,14.65,210076.0,14.66,14.66,14.62,14.65,210076.0
2024-05-06 13:45:00,14.65,14.66,14.64,14.65,158105.0,14.65,14.66,14.64,14.65,158105.0
2024-05-06 13:50:00,14.65,14.65,14.62,14.64,146086.0,14.65,14.65,14.62,14.64,146086.0
2024-05-06 13:55:00,14.64,14.67,14.63,14.67,161147.0,14.64,14.67,14.63,14.67,161147.0
2024-05-06 14:00:00,14.66,14.7,14.66,14.67,183174.0,14.66,14.7,14.66,14.67,183174.0
2024-05-06 14:05:00,14.67,14.67,14.64,14.66,225525.0,14.67,14.67,14.64,14.66,225525.0
2024-05-06 14:10:00,14.66,14.7,14.66,14.69,138088.0,14.66,14.7,14.66,14.69,138088.0
2024-05-06 14:15:00,14.69,14.69,14.65,14.65,118484.0,14.69,14.69,14.65,14.65,118484.0
2024-05-06 14:20:00,14.66,14.68,14.65,14.66,203795.0,14.66,14.68,14.65,14.66,203795.0
2024-05-06 14:25:00,14.66,14.68,14.64,14.67,122456.0,14.66,14.68,14.64,14.67,122456.0
2024-05-06 14:30:00,14.68,14.69,14.67,14.68,93948.0,14.68,14.69,14.67,14.68,93948.0
2024-05-06 14:35:00,14.68,14.68,14.64,14.66,157226.0,14.68,14.68,14.64,14.66,157226.0
2024-05-06 14:40:00,14.65,14.66,14.64,14.64,110526.0,14.65,14.66,14.64,14.64,110526.0
2024-05-06 14:45:00,14.65,14.65,14.6,14.62,363343.0,14.65,14.65,14.6,14.62,363343.0
2024-05-06 14:50:00,14.62,14.64,14.61,14.63,194428.0,14.62,14.64,14.61,14.63,194428.0
2024-05-06 14:55:00,14.63,14.64,14.61,14.63,130383.0,14.63,14.64,14.61,14.63,130383.0
2024-05-06 15:00:00,14.64,14.64,14.59,14.63,219209.0,14.64,14.64,14.59,14.63,219209.0
2024-05-06 15:05:00,14.63,14.64,14.61,14.61,109021.0,14.63,14.64,14.61,14.61,109021.0
2024-05-06 15:10:00,14.61,14.61,14.58,14.6,148029.0,14.61,14.61,14.58,14.6,148029.0
2024-05-06 15:15:00,14.6,14.6,14.58,14.59,167295.0,14.6,14.6,14.58,14.59,167295.0
2024-05-06 15:20:00,14.58,14.6,14.58,14.6,244572.0,14.58,14.6,14.58,14.6,244572.0
2024-05-06 15:25:00,14.6,14.6,14.58,14.59,139062.0,14.6,14.6,14.58,14.59,139062.0
2024-05-06 15:30:00,14.6,14.6,14.58,14.6,116284.0,14.6,14.6,14.58,14.6,116284.0
2024-05-06 15:35:00,14.6,14.61,14.56,14.57,294000.0,14.6,14.61,14.56,14.57,294000.0
2024-05-06 15:40:00,14.57,14.57,14.55,14.57,350305.0,14.57,14.57,14.55,14.57,350305.0
2024-05-06 15:45:00,14.57,14.58,14.55,14.56,312793.0,14.57,14.58,14.55,14.56,312793.0
2024-05-06 15:50:00,14.56,14.59,14.54,14.59,801883.0,14.56,14.59,14.54,14.59,801883.0
2024-05-06 15:55:00,14.59,14.61,14.58,14.6,1279856.0,14.59,14.61,14.58,14.6,1279856.0
2024-05-07 09:30:00,14.53,14.59,14.48,14.53,595309.0,14.53,14.59,14.48,14.53,595309.0
2024-05-07 09:35:00,14.53,14.54,14.46,14.47,443036.0,14.53,14.54,14.46,14.47,443036.0
2024-05-07 09:40:00,14.48,14.51,14.44,14.45,408143.0,14.48,14.51,14.44,14.45,408143.0
2024-05-07 09:45:00,14.45,14.49,14.41,14.42,361248.0,14.45,14.49,14.41,14.42,361248.0
2024-05-07 09:50:00,14.42,14.43,14.38,14.42,804516.0,14.42,14.43,14.38,14.42,804516.0
2024-05-07 09:55:00,14.42,14.47,14.41,14.43,303867.0,14.42,14.47,14.41,14.43,303867.0
2024-05-07 10:00:00,14.44,14.48,14.42,14.46,652441.0,14.44,14.48,14.42,14.46,652441.0
2024-05-07 10:05:00,14.46,14.55,14.46,14.55,274740.0,14.46,14.55,14.46,14.55,274740.0
2024-05-07 10:10:00,14.55,14.56,14.52,14.54,257476.0,14.55,14.56,14.52,14.54,257476.0
2024-05-07 10:15:00,14.54,14.58,14.5,14.57,579233.0,14.54,14.58,14.5,14.57,579233.0
2024-05-07 10:20:00,14.58,14.59,14.52,14.54,394261.0,14.58,14.59,14.52,14.54,394261.0
2024-05-07 10:25:00,14.54,14.56,14.53,14.55,119714.0,14.54,14.56,14.53,14.55,119714.0
2024-05-07 10:30:00,14.54,14.57,14.52,14.53,221430.0,14.54,14.57,14.52,14.53,221430.0
2024-05-07 10:35:00,14.53,14.54,14.5,14.51,180363.0,14.53,14.54,14.5,14.51,180363.0
2024-05-07 10:40:00,14.51,14.51,14.48,14.48,210189.0,14.51,14.51,14.48,14.48,210189.0
2024-05-07 10:45:00,14.49,14.51,14.47,14.5,181227.0,14.49,14.51,14.47,14.5,181227.0
2024-05-07 10:50:00,14.49,14.5,14.47,14.5,199831.0,14.49,14.5,14.47,14.5,199831.0
2024-05-07 10:55:00,14.5,14.52,14.49,14.5,88713.0,14.5,14.52,14.49,14.5,88713.0
2024-05-07 11:00:00,14.5,14.53,14.5,14.52,250938.0,14.5,14.53,14.5,14.52,250938.0
2024-05-07 11:05:00,14.52,14.53,14.5,14.52,171422.0,14.52,14.53,14.5,14.52,171422.0
2024-05-07 11:10:00,14.51,14.57,14.51,14.56,325389.0,14.51,14.57,14.51,14.56,325389.0
2024-05-07 11:15:00,14.56,14.57,14.52,14.53,164087.0,14.56,14.57,14.52,14.53,164087.0
2024-05-07 11:20:00,14.53,14.54,14.51,14.51,157624.0,14.53,14.54,14.51,14.51,157624.0
2024-05-07 11:25:00,14.52,14.53,14.49,14.5,195772.0,14.52,14.53,14.49,14.5,195772.0
2024-05-07 11:30:00,14.5,14.5,14.46,14.48,111596.0,14.5,14.5,14.46,14.48,111596.0
2024-05-07 11:35:00,14.48,14.5,14.47,14.49,107638.0,14.48,14.5,14.47,14.49,107638.0
2024-05-07 11:40:00,14.49,14.5,14.48,14.5,165730.0,14.49,14.5,14.48,14.5,165730.0
2024-05-07 11:45:00,14.5,14.5,14.47,14.48,153255.0,14.5,14.5,14.47,14.48,153255.0
2024-05-07 11:50:00,14.48,14.5,14.47,14.49,140107.0,14.48,14.5,14.47,14.49,140107.0
2024-05-07 11:55:00,14.49,14.5,14.47,14.49,162903.0,14.49,14.5,14.47,14.49,162903.0
2024-05-07 12:00:00,14.49,14.49,14.48,14.49,48063.0,14.49,14.49,14.48,14.49,48063.0
2024-05-07 12:05:00,14.49,14.5,14.47,14.48,148367.0,14.49,14.5,14.47,14.48,148367.0
2024-05-07 12:10:00,14.48,14.49,14.46,14.48,86447.0,14.48,14.49,14.46,14.48,86447.0
2024-05-07 12:15:00,14.47,14.48,14.45,14.45,79985.0,14.47,14.48,14.45,14.45,79985.0
2024-05-07 12:20:00,14.45,14.47,14.43,14.46,203353.0,14.45,14.47,14.43,14.46,203353.0
2024-05-07 12:25:00,14.46,14.46,14.44,14.44,67330.0,14.46,14.46,14.44,14.44,67330.0
2024-05-07 12:30:00,14.45,14.46,14.42,14.43,289590.0,14.45,14.46,14.42,14.43,289590.0
2024-05-07 12:35:00,14.43,14.44,14.41,14.42,174551.0,14.43,14.44,14.41,14.42,174551.0
2024-05-07 12:40:00,14.42,14.44,14.41,14.42,105387.0,14.42,14.44,14.41,14.42,105387.0
2024-05-07 12:45:00,14.42,14.42,14.38,14.38,306790.0,14.42,14.42,14.38,14.38,306790.0
2024-05-07 12:50:00,14.39,14.4,14.37,14.4,250635.0,14.39,14.4,14.37,14.4,250635.0
2024-05-07 12:55:00,14.4,14.41,14.39,14.41,229819.0,14.4,14.41,14.39,14.41,229819.0
2024-05-07 13:00:00,14.41,14.42,14.38,14.4,189915.0,14.41,14.42,14.38,14.4,189915.0
2024-05-07 13:05:00,14.4,14.41,14.39,14.41,57135.0,14.4,14.41,14.39,14.41,57135.0
2024-05-07 13:10:00,14.41,14.42,14.4,14.41,138687.0,14.41,14.42,14.4,14.41,138687.0
2024-05-07 13:15:00,14.41,14.41,14.39,14.41,107104.0,14.41,14.41,14.39,14.41,107104.0
2024-05-07 13:20:00,14.41,14.41,14.39,14.4,131000.0,14.41,14.41,14.39,14.4,131000.0
2024-05-07 13:25:00,14.39,14.41,14.39,14.39,211725.0,14.39,14.41,14.39,14.39,211725.0
2024-05-07 13:30:00,14.39,14.4,14.38,14.39,176006.0,14.39,14.4,14.38,14.39,176006.0
2024-05-07 13:35:00,14.38,14.39,14.37,14.37,114922.0,14.38,14.39,14.37,14.37,114922.0
2024-05-07 13:40:00,14.37,14.39,14.37,14.39,117867.0,14.37,14.39,14.37,14.39,117867.0
2024-05-07 13:45:00,14.39,14.39,14.35,14.36,246986.0,14.39,14.39,14.35,14.36,246986.0
2024-05-07 13:50:00,14.35,14.35,14.33,14.33,267721.0,14.35,14.35,14.33,14.33,267721.0
2024-05-07 13:55:00,14.34,14.36,14.32,14.33,410868.0,14.34,14.36,14.32,14.33,410868.0
2024-05-07 14:00:00,14.33,14.34,14.32,14.32,166136.0,14.33,14.34,14.32,14.32,166136.0
2024-05-07 14:05:00,14.33,14.33,14.3,14.3,284681.0,14.33,14.33,14.3,14.3,284681.0
2024-05-07 14:10:00,14.31,14.31,14.28,14.28,610483.0,14.31,14.31,14.28,14.28,610483.0
2024-05-07 14:15:00,14.28,14.29,14.28,14.28,62360.0,14.28,14.29,14.28,14.28,62360.0
2024-05-07 14:20:00,14.28,14.29,14.26,14.27,198806.0,14.28,14.29,14.26,14.27,198806.0
2024-05-07 14:25:00,14.27,14.27,14.25,14.26,135462.0,14.27,14.27,14.25,14.26,135462.0
2024-05-07 14:30:00,14.25,14.26,14.22,14.23,281025.0,14.25,14.26,14.22,14.23,281025.0
2024-05-07 14:35:00,14.23,14.24,14.22,14.24,227570.0,14.23,14.24,14.22,14.24,227570.0
2024-05-07 14:40:00,14.23,14.25,14.23,14.23,214576.0,14.23,14.25,14.23,14.23,214576.0
2024-05-07 14:45:00,14.24,14.25,14.22,14.23,129041.0,14.24,14.25,14.22,14.23,129041.0
2024-05-07 14:50:00,14.23,14.23,14.21,14.23,203982.0,14.23,14.23,14.21,14.23,203982.0
2024-05-07 14:55:00,14.23,14.23,14.19,14.19,173546.0,14.23,14.23,14.19,14.19,173546.0
2024-05-07 15:00:00,14.19,14.2,14.17,14.19,382257.0,14.19,14.2,14.17,14.19,382257.0
2024-05-07 15:05:00,14.19,14.21,14.18,14.19,214208.0,14.19,14.21,14.18,14.19,214208.0
2024-05-07 15:10:00,14.19,14.21,14.18,14.2,212766.0,14.19,14.21,14.18,14.2,212766.0
2024-05-07 15:15:00,14.2,14.2,14.17,14.2,261117.0,14.2,14.2,14.17,14.2,261117.0
2024-05-07 15:20:00,14.2,14.2,14.19,14.19,146951.0,14.2,14.2,14.19,14.19,146951.0
2024-05-07 15:25:00,14.19,14.22,14.19,14.2,243177.0,14.19,14.22,14.19,14.2,243177.0
2024-05-07 15:30:00,14.2,14.2,14.17,14.19,239188.0,14.2,14.2,14.17,14.19,239188.0
2024-05-07 15:35:00,14.19,14.19,14.17,14.17,207477.0,14.19,14.19,14.17,14.17,207477.0
2024-05-07 15:40:00,14.18,14.18,14.15,14.16,372170.0,14.18,14.18,14.15,14.16,372170.0
2024-05-07 15:45:00,14.16,14.16,14.14,14.16,767445.0,14.16,14.16,14.14,14.16,767445.0
2024-05-07 15:50:00,14.16,14.17,14.14,14.17,666467.0,14.16,14.17,14.14,14.17,666467.0
2024-05-07 15:55:00,14.17,14.17,14.11,14.12,2388561.0,14.17,14.17,14.11,14.12,2388561.0
2024-05-08 09:30:00,14.02,14.09,13.98,14.01,1620498.0,14.02,14.09,13.98,14.01,1620498.0
2024-05-08 09:35:00,14.03,14.08,13.99,14.08,638991.0,14.03,14.08,13.99,14.08,638991.0
2024-05-08 09:40:00,14.07,14.09,14.03,14.07,196262.0,14.07,14.09,14.03,14.07,196262.0
2024-05-08 09:45:00,14.07,14.12,14.03,14.1,546602.0,14.07,14.12,14.03,14.1,546602.0
2024-05-08 09:50:00,14.09,14.11,14.06,14.09,220611.0,14.09,14.11,14.06,14.09,220611.0
2024-05-08 09:55:00,14.08,14.11,14.08,14.09,267966.0,14.08,14.11,14.08,14.09,267966.0
2024-05-08 10:00:00,14.08,14.11,14.07,14.08,279598.0,14.08,14.11,14.07,14.08,279598.0
2024-05-08 10:05:00,14.08,14.08,14.02,14.04,396280.0,14.08,14.08,14.02,14.04,396280.0
2024-05-08 10:10:00,14.03,14.06,14.01,14.04,382577.0,14.03,14.06,14.01,14.04,382577.0
2024-05-08 10:15:00,14.04,14.1,14.03,14.08,214855.0,14.04,14.1,14.03,14.08,214855.0
2024-05-08 10:20:00,14.08,14.15,14.07,14.15,948821.0,14.08,14.15,14.07,14.15,948821.0
2024-05-08 10:25:00,14.15,14.18,14.11,14.12,355143.0,14.15,14.18,14.11,14.12,355143.0
2024-05-08 10:30:00,14.12,14.15,14.11,14.13,192271.0,14.12,14.15,14.11,14.13,192271.0
2024-05-08 10:35:00,14.13,14.17,14.12,14.16,233282.0,14.13,14.17,14.12,14.16,233282.0
2024-05-08 10:40:00,14.17,14.19,14.14,14.15,288289.0,14.17,14.19,14.14,14.15,288289.0
2024-05-08 10:45:00,14.15,14.2,14.14,14.19,219085.0,14.15,14.2,14.14,14.19,219085.0
2024-05-08 10:50:00,14.19,14.19,14.15,14.17,176647.0,14.19,14.19,14.15,14.17,176647.0
2024-05-08 10:55:00,14.16,14.18,14.15,14.17,145927.0,14.16,14.18,14.15,14.17,145927.0
2024-05-08 11:00:00,14.17,14.18,14.13,14.13,159241.0,14.17,14.18,14.13,14.13,159241.0
2024-05-08 11:05:00,14.13,14.16,14.12,14.15,178335.0,14.13,14.16,14.12,14.15,178335.0
2024-05-08 11:10:00,14.15,14.15,14.09,14.11,556238.0,14.15,14.15,14.09,14.11,556238.0
2024-05-08 11:15:00,14.11,14.12,14.07,14.09,198261.0,14.11,14.12,14.07,14.09,198261.0
2024-05-08 11:20:00,14.09,14.1,14.07,14.09,129149.0,14.09,14.1,14.07,14.09,129149.0
2024-05-08 11:25:00,14.08,14.1,14.07,14.09,455352.0,14.08,14.1,14.07,14.09,455352.0
2024-05-08 11:30:00,14.08,14.12,14.07,14.1,378661.0,14.08,14.12,14.07,14.1,378661.0
2024-05-08 11:35:00,14.1,14.16,14.09,14.15,351645.0,14.1,14.16,14.09,14.15,351645.0
2024-05-08 11:40:00,14.15,14.18,14.14,14.15,215904.0,14.15,14.18,14.14,14.15,215904.0
2024-05-08 11:45:00,14.15,14.16,14.12,14.14,327523.0,14.15,14.16,14.12,14.14,327523.0
2024-05-08 11:50:00,14.14,14.16,14.1,14.1,86475.0,14.14,14.16,14.1,14.1,86475.0
2024-05-08 11:55:00,14.11,14.11,14.06,14.07,155541.0,14.11,14.11,14.06,14.07,155541.0
2024-05-08 12:00:00,14.07,14.12,14.06,14.1,193457.0,14.07,14.12,14.06,14.1,193457.0
2024-05-08 12:05:00,14.09,14.11,14.08,14.1,93724.0,14.09,14.11,14.08,14.1,93724.0
2024-05-08 12:10:00,14.1,14.12,14.09,14.12,109799.0,14.1,14.12,14.09,14.12,109799.0
2024-05-08 12:15:00,14.12,14.14,14.11,14.13,120037.0,14.12,14.14,14.11,14.13,120037.0
2024-05-08 12:20:00,14.12,14.12,14.1,14.12,61863.0,14.12,14.12,14.1,14.12,61863.0
2024-05-08 12:25:00,14.12,14.15,14.1,14.12,512722.0,14.12,14.15,14.1,14.12,512722.0
2024-05-08 12:30:00,14.11,14.15,14.1,14.15,169242.0,14.11,14.15,14.1,14.15,169242.0
2024-05-08 12:35:00,14.14,14.15,14.13,14.15,173368.0,14.14,14.15,14.13,14.15,173368.0
2024-05-08 12:40:00,14.15,14.15,14.14,14.15,54706.0,14.15,14.15,14.14,14.15,54706.0
2024-05-08 12:45:00,14.15,14.17,14.14,14.15,154515.0,14.15,14.17,14.14,14.15,154515.0
2024-05-08 12:50:00,14.15,14.16,14.14,14.16,118893.0,14.15,14.16,14.14,14.16,118893.0
2024-05-08 12:55:00,14.15,14.18,14.15,14.18,138063.0,14.15,14.18,14.15,14.18,138063.0
2024-05-08 13:00:00,14.17,14.18,14.14,14.16,191331.0,14.17,14.18,14.14,14.16,191331.0
2024-05-08 13:05:00,14.15,14.17,14.14,14.16,123216.0,14.15,14.17,14.14,14.16,123216.0
2024-05-08 13:10:00,14.16,14.18,14.15,14.17,112280.0,14.16,14.18,14.15,14.17,112280.0
2024-05-08 13:15:00,14.17,14.19,14.16,14.17,118672.0,14.17,14.19,14.16,14.17,118672.0
2024-05-08 13:20:00,14.17,14.17,14.13,14.14,99156.0,14.17,14.17,14.13,14.14,99156.0
2024-05-08 13:25:00,14.14,14.15,14.13,14.15,112334.0,14.14,14.15,14.13,14.15,112334.0
2024-05-08 13:30:00,14.15,14.15,14.13,14.15,92760.0,14.15,14.15,14.13,14.15,92760.0
2024-05-08 13:35:00,14.15,14.16,14.14,14.15,123967.0,14.15,14.16,14.14,14.15,123967.0
2024-05-08 13:40:00,14.14,14.17,14.13,14.17,117443.0,14.14,14.17,14.13,14.17,117443.0
2024-05-08 13:45:00,14.17,14.18,14.16,14.18,72605.0,14.17,14.18,14.16,14.18,72605.0
2024-05-08 13:50:00,14.18,14.19,14.17,14.19,195714.0,14.18,14.19,14.17,14.19,195714.0
2024-05-08 13:55:00,14.18,14.19,14.17,14.18,88159.0,14.18,14.19,14.17,14.18,88159.0
2024-05-08 14:00:00,14.18,14.2,14.17,14.2,117480.0,14.18,14.2,14.17,14.2,117480.0
2024-05-08 14:05:00,14.2,14.2,14.19,14.2,107276.0,14.2,14.2,14.19,14.2,107276.0
2024-05-08 14:10:00,14.2,14.2,14.18,14.19,154762.0,14.2,14.2,14.18,14.19,154762.0
2024-05-08 14:15:00,14.19,14.2,14.17,14.2,98985.0,14.19,14.2,14.17,14.2,98985.0
2024-05-08 14:20:00,14.2,14.2,14.17,14.19,274564.0,14.2,14.2,14.17,14.19,274564.0
2024-05-08 14:25:00,14.19,14.19,14.16,14.18,144789.0,14.19,14.19,14.16,14.18,144789.0
2024-05-08 14:30:00,14.18,14.19,14.17,14.19,75188.0,14.18,14.19,14.17,14.19,75188.0
2024-05-08 14:35:00,14.19,14.2,14.19,14.2,96173.0,14.19,14.2,14.19,14.2,96173.0
2024-05-08 14:40:00,14.2,14.2,14.19,14.2,46318.0,14.2,14.2,14.19,14.2,46318.0
2024-05-08 14:45:00,14.2,14.2,14.17,14.18,170497.0,14.2,14.2,14.17,14.18,170497.0
2024-05-08 14:50:00,14.18,14.18,14.15,14.17,142979.0,14.18,14.18,14.15,14.17,142979.0
2024-05-08 14:55:00,14.17,14.17,14.15,14.17,123138.0,14.17,14.17,14.15,14.17,123138.0
2024-05-08 15:00:00,14.16,14.18,14.15,14.18,190393.0,14.16,14.18,14.15,14.18,190393.0
2024-05-08 15:05:00,14.18,14.19,14.17,14.19,182786.0,14.18,14.19,14.17,14.19,182786.0
2024-05-08 15:10:00,14.19,14.2,14.18,14.2,76572.0,14.19,14.2,14.18,14.2,76572.0
2024-05-08 15:15:00,14.19,14.2,14.18,14.2,140233.0,14.19,14.2,14.18,14.2,140233.0
2024-05-08 15:20:00,14.2,14.21,14.19,14.21,134216.0,14.2,14.21,14.19,14.21,134216.0
2024-05-08 15:25:00,14.21,14.22,14.2,14.21,182522.0,14.21,14.22,14.2,14.21,182522.0
2024-05-08 15:30:00,14.21,14.23,14.2,14.23,145830.0,14.21,14.23,14.2,14.23,145830.0
2024-05-08 15:35:00,14.23,14.23,14.21,14.21,361964.0,14.23,14.23,14.21,14.21,361964.0
2024-05-08 15:40:00,14.22,14.23,14.21,14.21,262391.0,14.22,14.23,14.21,14.21,262391.0
2024-05-08 15:45:00,14.22,14.23,14.21,14.23,410588.0,14.22,14.23,14.21,14.23,410588.0
2024-05-08 15:50:00,14.23,14.27,14.21,14.27,640033.0,14.23,14.27,14.21,14.27,640033.0
2024-05-08 15:55:00,14.27,14.33,14.25,14.31,2019703.0,14.27,14.33,14.25,14.31,2019703.0
2024-05-09 09:30:00,14.31,14.4,14.3,14.33,562755.0,14.31,14.4,14.3,14.33,562755.0
2024-05-09 09:35:00,14.32,14.37,14.28,14.28,216091.0,14.32,14.37,14.28,14.28,216091.0
2024-05-09 09:40:00,14.29,14.32,14.27,14.31,273031.0,14.29,14.32,14.27,14.31,273031.0
2024-05-09 09:45:00,14.31,14.35,14.3,14.32,123519.0,14.31,14.35,14.3,14.32,123519.0
2024-05-09 09:50:00,14.32,14.37,14.32,14.36,201713.0,14.32,14.37,14.32,14.36,201713.0
2024-05-09 09:55:00,14.36,14.37,14.33,14.37,232760.0,14.36,14.37,14.33,14.37,232760.0
2024-05-09 10:00:00,14.37,14.39,14.35,14.39,298380.0,14.37,14.39,14.35,14.39,298380.0
2024-05-09 10:05:00,14.39,14.44,14.38,14.44,443099.0,14.39,14.44,14.38,14.44,443099.0
2024-05-09 10:10:00,14.44,14.44,14.39,14.4,430064.0,14.44,14.44,14.39,14.4,430064.0
2024-05-09 10:15:00,14.4,14.42,14.38,14.39,209191.0,14.4,14.42,14.38,14.39,209191.0
2024-05-09 10:20:00,14.39,14.41,14.38,14.4,143261.0,14.39,14.41,14.38,14.4,143261.0
2024-05-09 10:25:00,14.4,14.43,14.39,14.43,169406.0,14.4,14.43,14.39,14.43,169406.0
2024-05-09 10:30:00,14.43,14.44,14.4,14.41,263418.0,14.43,14.44,14.4,14.41,263418.0
2024-05-09 10:35:00,14.41,14.44,14.4,14.43,286652.0,14.41,14.44,14.4,14.43,286652.0
2024-05-09 10:40:00,14.44,14.44,14.41,14.44,274882.0,14.44,14.44,14.41,14.44,274882.0
2024-05-09 10:45:00,14.44,14.45,14.43,14.44,194427.0,14.44,14.45,14.43,14.44,194427.0
2024-05-09 10:50:00,14.44,14.44,14.43,14.44,115359.0,14.44,14.44,14.43,14.44,115359.0
2024-05-09 10:55:00,14.44,14.44,14.41,14.43,257337.0,14.44,14.44,14.41,14.43,257337.0
2024-05-09 11:00:00,14.43,14.5,14.42,14.5,365353.0,14.43,14.5,14.42,14.5,365353.0
2024-05-09 11:05:00,14.5,14.51,14.48,14.51,345034.0,14.5,14.51,14.48,14.51,345034.0
2024-05-09 11:10:00,14.51,14.52,14.47,14.48,215437.0,14.51,14.52,14.47,14.48,215437.0
2024-05-09 11:15:00,14.48,14.52,14.47,14.51,364168.0,14.48,14.52,14.47,14.51,364168.0
2024-05-09 11:20:00,14.51,14.58,14.5,14.58,572788.0,14.51,14.58,14.5,14.58,572788.0
2024-05-09 11:25:00,14.58,14.69,14.57,14.69,1063077.0,14.58,14.69,14.57,14.69,1063077.0
2024-05-09 11:30:00,14.69,14.7,14.65,14.66,628461.0,14.69,14.7,14.65,14.66,628461.0
2024-05-09 11:35:00,14.67,14.67,14.61,14.65,250404.0,14.67,14.67,14.61,14.65,250404.0
2024-05-09 11:40:00,14.66,14.66,14.61,14.63,165300.0,14.66,14.66,14.61,14.63,165300.0
2024-05-09 11:45:00,14.63,14.64,14.6,14.64,209420.0,14.63,14.64,14.6,14.64,209420.0
2024-05-09 11:50:00,14.64,14.64,14.59,14.6,233261.0,14.64,14.64,14.59,14.6,233261.0
2024-05-09 11:55:00,14.6,14.61,14.58,14.59,182269.0,14.6,14.61,14.58,14.59,182269.0
2024-05-09 12:00:00,14.58,14.6,14.57,14.59,174733.0,14.58,14.6,14.57,14.59,174733.0
2024-05-09 12:05:00,14.58,14.59,14.58,14.59,53865.0,14.58,14.59,14.58,14.59,53865.0
2024-05-09 12:10:00,14.59,14.61,14.58,14.6,205575.0,14.59,14.61,14.58,14.6,205575.0
2024-05-09 12:15:00,14.6,14.6,14.53,14.54,196086.0,14.6,14.6,14.53,14.54,196086.0
2024-05-09 12:20:00,14.54,14.55,14.53,14.55,83604.0,14.54,14.55,14.53,14.55,83604.0
2024-05-09 12:25:00,14.54,14.57,14.54,14.56,162798.0,14.54,14.57,14.54,14.56,162798.0
2024-05-09 12:30:00,14.55,14.56,14.54,14.55,79333.0,14.55,14.56,14.54,14.55,79333.0
2024-05-09 12:35:00,14.54,14.58,14.54,14.57,67735.0,14.54,14.58,14.54,14.57,67735.0
2024-05-09 12:40:00,14.58,14.58,14.57,14.58,89070.0,14.58,14.58,14.57,14.58,89070.0
2024-05-09 12:45:00,14.58,14.59,14.57,14.58,95064.0,14.58,14.59,14.57,14.58,95064.0
2024-05-09 12:50:00,14.58,14.58,14.56,14.57,112925.0,14.58,14.58,14.56,14.57,112925.0
2024-05-09 12:55:00,14.57,14.57,14.54,14.56,109048.0,14.57,14.57,14.54,14.56,109048.0
2024-05-09 13:00:00,14.56,14.61,14.55,14.61,279475.0,14.56,14.61,14.55,14.61,279475.0
2024-05-09 13:05:00,14.6,14.61,14.57,14.59,198638.0,14.6,14.61,14.57,14.59,198638.0
2024-05-09 13:10:00,14.59,14.6,14.57,14.58,168867.0,14.59,14.6,14.57,14.58,168867.0
2024-05-09 13:15:00,14.57,14.58,14.56,14.58,83558.0,14.57,14.58,14.56,14.58,83558.0
2024-05-09 13:20:00,14.57,14.58,14.55,14.58,119330.0,14.57,14.58,14.55,14.58,119330.0
2024-05-09 13:25:00,14.58,14.6,14.57,14.6,113580.0,14.58,14.6,14.57,14.6,113580.0
2024-05-09 13:30:00,14.6,14.61,14.58,14.58,215558.0,14.6,14.61,14.58,14.58,215558.0
2024-05-09 13:35:00,14.59,14.6,14.57,14.59,121846.0,14.59,14.6,14.57,14.59,121846.0
2024-05-09 13:40:00,14.59,14.61,14.58,14.61,137913.0,14.59,14.61,14.58,14.61,137913.0
2024-05-09 13:45:00,14.61,14.61,14.59,14.59,106024.0,14.61,14.61,14.59,14.59,106024.0
2024-05-09 13:50:00,14.59,14.61,14.59,14.61,94234.0,14.59,14.61,14.59,14.61,94234.0
2024-05-09 13:55:00,14.61,14.61,14.59,14.6,116772.0,14.61,14.61,14.59,14.6,116772.0
2024-05-09 14:00:00,14.6,14.6,14.58,14.6,144170.0,14.6,14.6,14.58,14.6,144170.0
2024-05-09 14:05:00,14.6,14.6,14.59,14.6,54850.0,14.6,14.6,14.59,14.6,54850.0
2024-05-09 14:10:00,14.6,14.61,14.59,14.61,95036.0,14.6,14.61,14.59,14.61,95036.0
2024-05-09 14:15:00,14.6,14.62,14.6,14.6,129296.0,14.6,14.62,14.6,14.6,129296.0
2024-05-09 14:20:00,14.61,14.61,14.59,14.59,69044.0,14.61,14.61,14.59,14.59,69044.0
2024-05-09 14:25:00,14.59,14.62,14.59,14.61,193988.0,14.59,14.62,14.59,14.61,193988.0
2024-05-09 14:30:00,14.61,14.63,14.61,14.62,125588.0,14.61,14.63,14.61,14.62,125588.0
2024-05-09 14:35:00,14.61,14.64,14.61,14.64,120825.0,14.61,14.64,14.61,14.64,120825.0
2024-05-09 14:40:00,14.64,14.64,14.62,14.63,190569.0,14.64,14.64,14.62,14.63,190569.0
2024-05-09 14:45:00,14.63,14.64,14.61,14.62,221593.0,14.63,14.64,14.61,14.62,221593.0
2024-05-09 14:50:00,14.63,14.64,14.62,14.63,139749.0,14.63,14.64,14.62,14.63,139749.0
2024-05-09 14:55:00,14.62,14.64,14.62,14.63,217316.0,14.62,14.64,14.62,14.63,217316.0
2024-05-09 15:00:00,14.63,14.64,14.62,14.64,109353.0,14.63,14.64,14.62,14.64,109353.0
2024-05-09 15:05:00,14.64,14.64,14.63,14.63,97609.0,14.64,14.64,14.63,14.63,97609.0
2024-05-09 15:10:00,14.64,14.64,14.6,14.61,177748.0,14.64,14.64,14.6,14.61,177748.0
2024-05-09 15:15:00,14.6,14.61,14.6,14.61,69433.0,14.6,14.61,14.6,14.61,69433.0
2024-05-09 15:20:00,14.61,14.62,14.6,14.62,115347.0,14.61,14.62,14.6,14.62,115347.0
2024-05-09 15:25:00,14.62,14.63,14.61,14.63,134713.0,14.62,14.63,14.61,14.63,134713.0
2024-05-09 15:30:00,14.63,14.64,14.62,14.64,187567.0,14.63,14.64,14.62,14.64,187567.0
2024-05-09 15:35:00,14.64,14.65,14.63,14.64,283876.0,14.64,14.65,14.63,14.64,283876.0
2024-05-09 15:40:00,14.64,14.65,14.62,14.63,390719.0,14.64,14.65,14.62,14.63,390719.0
2024-05-09 15:45:00,14.63,14.63,14.61,14.62,623494.0,14.63,14.63,14.61,14.62,623494.0
2024-05-09 15:50:00,14.62,14.63,14.61,14.63,653883.0,14.62,14.63,14.61,14.63,653883.0
2024-05-09 15:55:00,14.62,14.63,14.53,14.57,3009161.0,14.62,14.63,14.53,14.57,3009161.0
2024-05-10 09:30:00,14.63,14.63,14.52,14.54,447041.0,14.63,14.63,14.52,14.54,447041.0
2024-05-10 09:35:00,14.53,14.54,14.43,14.44,260495.0,14.53,14.54,14.43,14.44,260495.0
2024-05-10 09:40:00,14.45,14.51,14.44,14.51,269303.0,14.45,14.51,14.44,14.51,269303.0
2024-05-10 09:45:00,14.51,14.53,14.48,14.52,211258.0,14.51,14.53,14.48,14.52,211258.0
2024-05-10 09:50:00,14.52,14.53,14.44,14.45,752813.0,14.52,14.53,14.44,14.45,752813.0
2024-05-10 09:55:00,14.45,14.49,14.44,14.48,146519.0,14.45,14.49,14.44,14.48,146519.0
2024-05-10 10:00:00,14.48,14.48,14.41,14.44,213298.0,14.48,14.48,14.41,14.44,213298.0
2024-05-10 10:05:00,14.44,14.46,14.42,14.46,138618.0,14.44,14.46,14.42,14.46,138618.0
2024-05-10 10:10:00,14.46,14.46,14.42,14.43,125509.0,14.46,14.46,14.42,14.43,125509.0
2024-05-10 10:15:00,14.43,14.45,14.42,14.45,100669.0,14.43,14.45,14.42,14.45,100669.0
2024-05-10 10:20:00,14.45,14.45,14.41,14.43,200433.0,14.45,14.45,14.41,14.43,200433.0
2024-05-10 10:25:00,14.43,14.43,14.37,14.4,417375.0,14.43,14.43,14.37,14.4,417375.0
2024-05-10 10:30:00,14.4,14.41,14.38,14.4,198767.0,14.4,14.41,14.38,14.4,198767.0
2024-05-10 10:35:00,14.4,14.41,14.37,14.4,190047.0,14.4,14.41,14.37,14.4,190047.0
2024-05-10 10:40:00,14.4,14.42,14.37,14.38,146454.0,14.4,14.42,14.37,14.38,146454.0
2024-05-10 10:45:00,14.39,14.4,14.38,14.39,157998.0,14.39,14.4,14.38,14.39,157998.0
2024-05-10 10:50:00,14.39,14.4,14.35,14.35,130303.0,14.39,14.4,14.35,14.35,130303.0
2024-05-10 10:55:00,14.36,14.37,14.34,14.36,161548.0,14.36,14.37,14.34,14.36,161548.0
2024-05-10 11:00:00,14.37,14.4,14.36,14.38,242643.0,14.37,14.4,14.36,14.38,242643.0
2024-05-10 11:05:00,14.38,14.4,14.37,14.38,162681.0,14.38,14.4,14.37,14.38,162681.0
2024-05-10 11:10:00,14.39,14.39,14.36,14.37,184343.0,14.39,14.39,14.36,14.37,184343.0
2024-05-10 11:15:00,14.37,14.38,14.36,14.38,226241.0,14.37,14.38,14.36,14.38,226241.0
2024-05-10 11:20:00,14.38,14.41,14.37,14.4,128558.0,14.38,14.41,14.37,14.4,128558.0
2024-05-10 11:25:00,14.4,14.41,14.38,14.39,142488.0,14.4,14.41,14.38,14.39,142488.0
2024-05-10 11:30:00,14.39,14.39,14.35,14.37,199007.0,14.39,14.39,14.35,14.37,199007.0
2024-05-10 11:35:00,14.38,14.38,14.35,14.36,199888.0,14.38,14.38,14.35,14.36,199888.0
2024-05-10 11:40:00,14.37,14.39,14.36,14.37,150768.0,14.37,14.39,14.36,14.37,150768.0
2024-05-10 11:45:00,14.36,14.38,14.36,14.36,89910.0,14.36,14.38,14.36,14.36,89910.0
2024-05-10 11:50:00,14.37,14.39,14.36,14.36,106096.0,14.37,14.39,14.36,14.36,106096.0
2024-05-10 11:55:00,14.37,14.39,14.36,14.38,198616.0,14.37,14.39,14.36,14.38,198616.0
2024-05-10 12:00:00,14.38,14.38,14.34,14.36,86608.0,14.38,14.38,14.34,14.36,86608.0
2024-05-10 12:05:00,14.36,14.37,14.34,14.37,260906.0,14.36,14.37,14.34,14.37,260906.0
2024-05-10 12:10:00,14.37,14.37,14.35,14.36,83667.0,14.37,14.37,14.35,14.36,83667.0
2024-05-10 12:15:00,14.36,14.37,14.35,14.36,104322.0,14.36,14.37,14.35,14.36,104322.0
2024-05-10 12:20:00,14.35,14.37,14.35,14.37,109378.0,14.35,14.37,14.35,14.37,109378.0
2024-05-10 12:25:00,14.37,14.37,14.34,14.35,83704.0,14.37,14.37,14.34,14.35,83704.0
2024-05-10 12:30:00,14.36,14.37,14.34,14.37,288506.0,14.36,14.37,14.34,14.37,288506.0
2024-05-10 12:35:00,14.37,14.39,14.36,14.39,133541.0,14.37,14.39,14.36,14.39,133541.0
2024-05-10 12:40:00,14.39,14.4,14.38,14.4,106535.0,14.39,14.4,14.38,14.4,106535.0
2024-05-10 12:45:00,14.4,14.41,14.39,14.41,101059.0,14.4,14.41,14.39,14.41,101059.0
2024-05-10 12:50:00,14.41,14.42,14.4,14.41,162551.0,14.41,14.42,14.4,14.41,162551.0
2024-05-10 12:55:00,14.41,14.42,14.38,14.39,96236.0,14.41,14.42,14.38,14.39,96236.0
2024-05-10 13:00:00,14.39,14.4,14.37,14.38,110628.0,14.39,14.4,14.37,14.38,110628.0
2024-05-10 13:05:00,14.39,14.4,14.38,14.39,81959.0,14.39,14.4,14.38,14.39,81959.0
2024-05-10 13:10:00,14.4,14.4,14.38,14.38,48866.0,14.4,14.4,14.38,14.38,48866.0
2024-05-10 13:15:00,14.39,14.39,14.36,14.37,122508.0,14.39,14.39,14.36,14.37,122508.0
2024-05-10 13:20:00,14.38,14.38,14.36,14.38,81363.0,14.38,14.38,14.36,14.38,81363.0
2024-05-10 13:25:00,14.38,14.41,14.37,14.39,115401.0,14.38,14.41,14.37,14.39,115401.0
2024-05-10 13:30:00,14.4,14.41,14.38,14.4,138210.0,14.4,14.41,14.38,14.4,138210.0
2024-05-10 13:35:00,14.4,14.41,14.39,14.41,150658.0,14.4,14.41,14.39,14.41,150658.0
2024-05-10 13:40:00,14.41,14.42,14.39,14.39,96934.0,14.41,14.42,14.39,14.39,96934.0
2024-05-10 13:45:00,14.4,14.41,14.38,14.4,194275.0,14.4,14.41,14.38,14.4,194275.0
2024-05-10 13:50:00,14.4,14.41,14.39,14.4,78006.0,14.4,14.41,14.39,14.4,78006.0
2024-05-10 13:55:00,14.4,14.41,14.38,14.39,127732.0,14.4,14.41,14.38,14.39,127732.0
2024-05-10 14:00:00,14.38,14.39,14.36,14.37,121845.0,14.38,14.39,14.36,14.37,121845.0
2024-05-10 14:05:00,14.37,14.38,14.36,14.38,68377.0,14.37,14.38,14.36,14.38,68377.0
2024-05-10 14:10:00,14.38,14.39,14.36,14.37,138225.0,14.38,14.39,14.36,14.37,138225.0
2024-05-10 14:15:00,14.37,14.38,14.36,14.38,87326.0,14.37,14.38,14.36,14.38,87326.0
2024-05-10 14:20:00,14.38,14.38,14.36,14.37,107196.0,14.38,14.38,14.36,14.37,107196.0
2024-05-10 14:25:00,14.38,14.38,14.36,14.37,78118.0,14.38,14.38,14.36,14.37,78118.0
2024-05-10 14:30:00,14.37,14.37,14.35,14.36,72783.0,14.37,14.37,14.35,14.36,72783.0
2024-05-10 14:35:00,14.36,14.38,14.35,14.37,122201.0,14.36,14.38,14.35,14.37,122201.0
2024-05-10 14:40:00,14.37,14.38,14.36,14.38,64426.0,14.37,14.38,14.36,14.38,64426.0
2024-05-10 14:45:00,14.38,14.38,14.37,14.37,34024.0,14.38,14.38,14.37,14.37,34024.0
2024-05-10 14:50:00,14.38,14.4,14.37,14.4,73740.0,14.38,14.4,14.37,14.4,73740.0
2024-05-10 14:55:00,14.4,14.4,14.39,14.39,64940.0,14.4,14.4,14.39,14.39,64940.0
2024-05-10 15:00:00,14.4,14.4,14.37,14.39,152817.0,14.4,14.4,14.37,14.39,152817.0
2024-05-10 15:05:00,14.4,14.42,14.39,14.41,147185.0,14.4,14.42,14.39,14.41,147185.0
2024-05-10 15:10:00,14.41,14.42,14.4,14.41,103862.0,14.41,14.42,14.4,14.41,103862.0
2024-05-10 15:15:00,14.42,14.42,14.4,14.42,147893.0,14.42,14.42,14.4,14.42,147893.0
2024-05-10 15:20:00,14.42,14.42,14.4,14.41,123859.0,14.42,14.42,14.4,14.41,123859.0
2024-05-10 15:25:00,14.41,14.43,14.4,14.43,127846.0,14.41,14.43,14.4,14.43,127846.0
2024-05-10 15:30:00,14.43,14.44,14.41,14.42,247591.0,14.43,14.44,14.41,14.42,247591.0
2024-05-10 15:35:00,14.42,14.43,14.41,14.42,124863.0,14.42,14.43,14.41,14.42,124863.0
2024-05-10 15:40:00,14.43,14.43,14.39,14.39,248256.0,14.43,14.43,14.39,14.39,248256.0
2024-05-10 15:45:00,14.4,14.4,14.37,14.37,432274.0,14.4,14.4,14.37,14.37,432274.0
2024-05-10 15:50:00,14.37,14.42,14.37,14.41,628585.0,14.37,14.42,14.37,14.41,628585.0
2024-05-10 15:55:00,14.41,14.46,14.4,14.44,1041584.0,14.41,14.46,14.4,14.44,1041584.0
2024-05-13 09:30:00,14.46,14.63,14.46,14.59,1302690.0,14.46,14.63,14.46,14.59,1302690.0
2024-05-13 09:35:00,14.59,14.64,14.58,14.61,415904.0,14.59,14.64,14.58,14.61,415904.0
2024-05-13 09:40:00,14.62,14.63,14.57,14.57,270922.0,14.62,14.63,14.57,14.57,270922.0
2024-05-13 09:45:00,14.57,14.61,14.55,14.6,406923.0,14.57,14.61,14.55,14.6,406923.0
2024-05-13 09:50:00,14.6,14.67,14.59,14.66,532070.0,14.6,14.67,14.59,14.66,532070.0
2024-05-13 09:55:00,14.66,14.69,14.64,14.69,350905.0,14.66,14.69,14.64,14.69,350905.0
2024-05-13 10:00:00,14.69,14.69,14.6,14.61,340887.0,14.69,14.69,14.6,14.61,340887.0
2024-05-13 10:05:00,14.61,14.61,14.54,14.58,631298.0,14.61,14.61,14.54,14.58,631298.0
2024-05-13 10:10:00,14.58,14.58,14.51,14.52,753462.0,14.58,14.58,14.51,14.52,753462.0
2024-05-13 10:15:00,14.52,14.54,14.5,14.53,283322.0,14.52,14.54,14.5,14.53,283322.0
2024-05-13 10:20:00,14.52,14.55,14.5,14.54,469651.0,14.52,14.55,14.5,14.54,469651.0
2024-05-13 10:25:00,14.55,14.6,14.54,14.6,350808.0,14.55,14.6,14.54,14.6,350808.0
2024-05-13 10:30:00,14.6,14.61,14.55,14.6,319565.0,14.6,14.61,14.55,14.6,319565.0
2024-05-13 10:35:00,14.6,14.61,14.58,14.6,200205.0,14.6,14.61,14.58,14.6,200205.0
2024-05-13 10:40:00,14.61,14.63,14.6,14.62,345522.0,14.61,14.63,14.6,14.62,345522.0
2024-05-13 10:45:00,14.61,14.65,14.61,14.65,287633.0,14.61,14.65,14.61,14.65,287633.0
2024-05-13 10:50:00,14.65,14.65,14.6,14.62,313630.0,14.65,14.65,14.6,14.62,313630.0
2024-05-13 10:55:00,14.61,14.62,14.59,14.59,164982.0,14.61,14.62,14.59,14.59,164982.0
2024-05-13 11:00:00,14.6,14.63,14.59,14.61,241232.0,14.6,14.63,14.59,14.61,241232.0
2024-05-13 11:05:00,14.61,14.61,14.56,14.59,369070.0,14.61,14.61,14.56,14.59,369070.0
2024-05-13 11:10:00,14.59,14.62,14.58,14.6,276278.0,14.59,14.62,14.58,14.6,276278.0
2024-05-13 11:15:00,14.6,14.62,14.59,14.62,151576.0,14.6,14.62,14.59,14.62,151576.0
2024-05-13 11:20:00,14.62,14.62,14.6,14.61,110248.0,14.62,14.62,14.6,14.61,110248.0
2024-05-13 11:25:00,14.62,14.62,14.58,14.61,228817.0,14.62,14.62,14.58,14.61,228817.0
2024-05-13 11:30:00,14.61,14.61,14.54,14.56,435745.0,14.61,14.61,14.54,14.56,435745.0
2024-05-13 11:35:00,14.56,14.57,14.54,14.56,213414.0,14.56,14.57,14.54,14.56,213414.0
2024-05-13 11:40:00,14.56,14.57,14.54,14.57,156412.0,14.56,14.57,14.54,14.57,156412.0
2024-05-13 11:45:00,14.57,14.63,14.56,14.63,137138.0,14.57,14.63,14.56,14.63,137138.0
2024-05-13 11:50:00,14.62,14.65,14.62,14.65,114823.0,14.62,14.65,14.62,14.65,114823.0
2024-05-13 11:55:00,14.65,14.65,14.63,14.64,147963.0,14.65,14.65,14.63,14.64,147963.0
2024-05-13 12:00:00,14.63,14.65,14.62,14.63,293373.0,14.63,14.65,14.62,14.63,293373.0
2024-05-13 12:05:00,14.63,14.63,14.61,14.63,91362.0,14.63,14.63,14.61,14.63,91362.0
2024-05-13 12:10:00,14.63,14.63,14.61,14.63,59975.0,14.63,14.63,14.61,14.63,59975.0
2024-05-13 12:15:00,14.63,14.63,14.62,14.63,74940.0,14.63,14.63,14.62,14.63,74940.0
2024-05-13 12:20:00,14.62,14.63,14.59,14.6,220342.0,14.62,14.63,14.59,14.6,220342.0
2024-05-13 12:25:00,14.6,14.61,14.59,14.6,118379.0,14.6,14.61,14.59,14.6,118379.0
2024-05-13 12:30:00,14.6,14.6,14.59,14.6,49497.0,14.6,14.6,14.59,14.6,49497.0
2024-05-13 12:35:00,14.6,14.6,14.55,14.57,127424.0,14.6,14.6,14.55,14.57,127424.0
2024-05-13 12:40:00,14.57,14.57,14.56,14.56,54494.0,14.57,14.57,14.56,14.56,54494.0
2024-05-13 12:45:00,14.57,14.57,14.55,14.56,145141.0,14.57,14.57,14.55,14.56,145141.0
2024-05-13 12:50:00,14.55,14.56,14.53,14.53,214378.0,14.55,14.56,14.53,14.53,214378.0
2024-05-13 12:55:00,14.54,14.55,14.52,14.53,253244.0,14.54,14.55,14.52,14.53,253244.0
2024-05-13 13:00:00,14.53,14.54,14.49,14.5,135381.0,14.53,14.54,14.49,14.5,135381.0
2024-05-13 13:05:00,14.5,14.5,14.45,14.48,420494.0,14.5,14.5,14.45,14.48,420494.0
2024-05-13 13:10:00,14.47,14.48,14.45,14.48,207761.0,14.47,14.48,14.45,14.48,207761.0
2024-05-13 13:15:00,14.48,14.49,14.46,14.49,151357.0,14.48,14.49,14.46,14.49,151357.0
2024-05-13 13:20:00,14.49,14.5,14.48,14.49,186568.0,14.49,14.5,14.48,14.49,186568.0
2024-05-13 13:25:00,14.49,14.5,14.46,14.49,133037.0,14.49,14.5,14.46,14.49,133037.0
2024-05-13 13:30:00,14.49,14.5,14.48,14.5,160880.0,14.49,14.5,14.48,14.5,160880.0
2024-05-13 13:35:00,14.5,14.52,14.48,14.49,190978.0,14.5,14.52,14.48,14.49,190978.0
2024-05-13 13:40:00,14.49,14.53,14.48,14.53,181813.0,14.49,14.53,14.48,14.53,181813.0
2024-05-13 13:45:00,14.52,14.54,14.52,14.54,150260.0,14.52,14.54,14.52,14.54,150260.0
2024-05-13 13:50:00,14.54,14.56,14.52,14.56,239882.0,14.54,14.56,14.52,14.56,239882.0
2024-05-13 13:55:00,14.56,14.58,14.55,14.58,96498.0,14.56,14.58,14.55,14.58,96498.0
2024-05-13 14:00:00,14.58,14.58,14.53,14.54,157410.0,14.58,14.58,14.53,14.54,157410.0
2024-05-13 14:05:00,14.54,14.54,14.53,14.54,69658.0,14.54,14.54,14.53,14.54,69658.0
2024-05-13 14:10:00,14.53,14.56,14.53,14.54,173225.0,14.53,14.56,14.53,14.54,173225.0
2024-05-13 14:15:00,14.53,14.55,14.52,14.55,79938.0,14.53,14.55,14.52,14.55,79938.0
2024-05-13 14:20:00,14.55,14.55,14.52,14.54,117413.0,14.55,14.55,14.52,14.54,117413.0
2024-05-13 14:25:00,14.53,14.54,14.51,14.53,151985.0,14.53,14.54,14.51,14.53,151985.0
2024-05-13 14:30:00,14.52,14.54,14.52,14.54,134824.0,14.52,14.54,14.52,14.54,134824.0
2024-05-13 14:35:00,14.54,14.55,14.52,14.53,120962.0,14.54,14.55,14.52,14.53,120962.0
2024-05-13 14:40:00,14.53,14.53,14.5,14.51,142054.0,14.53,14.53,14.5,14.51,142054.0
2024-05-13 14:45:00,14.51,14.51,14.48,14.49,238019.0,14.51,14.51,14.48,14.49,238019.0
2024-05-13 14:50:00,14.49,14.51,14.48,14.51,100596.0,14.49,14.51,14.48,14.51,100596.0
2024-05-13 14:55:00,14.51,14.51,14.49,14.5,83441.0,14.51,14.51,14.49,14.5,83441.0
2024-05-13 15:00:00,14.5,14.52,14.49,14.52,195971.0,14.5,14.52,14.49,14.52,195971.0
2024-05-13 15:05:00,14.52,14.52,14.5,14.5,85605.0,14.52,14.52,14.5,14.5,85605.0
2024-05-13 15:10:00,14.51,14.52,14.49,14.51,231345.0,14.51,14.52,14.49,14.51,231345.0
2024-05-13 15:15:00,14.5,14.51,14.5,14.5,116874.0,14.5,14.51,14.5,14.5,116874.0
2024-05-13 15:20:00,14.5,14.51,14.48,14.5,101715.0,14.5,14.51,14.48,14.5,101715.0
2024-05-13 15:25:00,14.5,14.5,14.48,14.5,139423.0,14.5,14.5,14.48,14.5,139423.0
2024-05-13 15:30:00,14.5,14.51,14.49,14.51,188560.0,14.5,14.51,14.49,14.51,188560.0
2024-05-13 15:35:00,14.5,14.53,14.5,14.53,171546.0,14.5,14.53,14.5,14.53,171546.0
2024-05-13 15:40:00,14.52,14.54,14.52,14.53,264704.0,14.52,14.54,14.52,14.53,264704.0
2024-05-13 15:45:00,14.53,14.56,14.52,14.56,428447.0,14.53,14.56,14.52,14.56,428447.0
2024-05-13 15:50:00,14.56,14.58,14.54,14.56,759651.0,14.56,14.58,14.54,14.56,759651.0
2024-05-13 15:55:00,14.56,14.58,14.53,14.56,1794743.0,14.56,14.58,14.53,14.56,1794743.0
2024-05-14 09:30:00,14.67,14.76,14.62,14.64,937333.0,14.67,14.76,14.62,14.64,937333.0
2024-05-14 09:35:00,14.63,14.65,14.59,14.61,294257.0,14.63,14.65,14.59,14.61,294257.0
2024-05-14 09:40:00,14.61,14.64,14.58,14.62,205601.0,14.61,14.64,14.58,14.62,205601.0
2024-05-14 09:45:00,14.61,14.63,14.58,14.59,224409.0,14.61,14.63,14.58,14.59,224409.0
2024-05-14 09:50:00,14.6,14.61,14.56,14.59,194448.0,14.6,14.61,14.56,14.59,194448.0
2024-05-14 09:55:00,14.59,14.62,14.58,14.58,166318.0,14.59,14.62,14.58,14.58,166318.0
2024-05-14 10:00:00,14.59,14.59,14.53,14.53,291976.0,14.59,14.59,14.53,14.53,291976.0
2024-05-14 10:05:00,14.54,14.55,14.51,14.54,246513.0,14.54,14.55,14.51,14.54,246513.0
2024-05-14 10:10:00,14.54,14.6,14.54,14.56,302329.0,14.54,14.6,14.54,14.56,302329.0
2024-05-14 10:15:00,14.57,14.58,14.5,14.5,380685.0,14.57,14.58,14.5,14.5,380685.0
2024-05-14 10:20:00,14.51,14.53,14.48,14.52,802140.0,14.51,14.53,14.48,14.52,802140.0
2024-05-14 10:25:00,14.53,14.55,14.51,14.53,214922.0,14.53,14.55,14.51,14.53,214922.0
2024-05-14 10:30:00,14.54,14.54,14.5,14.52,338759.0,14.54,14.54,14.5,14.52,338759.0
2024-05-14 10:35:00,14.52,14.53,14.45,14.46,666763.0,14.52,14.53,14.45,14.46,666763.0
2024-05-14 10:40:00,14.46,14.46,14.42,14.44,390958.0,14.46,14.46,14.42,14.44,390958.0
2024-05-14 10:45:00,14.43,14.45,14.41,14.44,288131.0,14.43,14.45,14.41,14.44,288131.0
2024-05-14 10:50:00,14.44,14.48,14.43,14.47,213961.0,14.44,14.48,14.43,14.47,213961.0
2024-05-14 10:55:00,14.47,14.51,14.47,14.5,202797.0,14.47,14.51,14.47,14.5,202797.0
2024-05-14 11:00:00,14.49,14.53,14.48,14.53,195125.0,14.49,14.53,14.48,14.53,195125.0
2024-05-14 11:05:00,14.52,14.53,14.51,14.53,157066.0,14.52,14.53,14.51,14.53,157066.0
2024-05-14 11:10:00,14.53,14.58,14.53,14.57,482119.0,14.53,14.58,14.53,14.57,482119.0
2024-05-14 11:15:00,14.57,14.65,14.55,14.63,1103738.0,14.57,14.65,14.55,14.63,1103738.0
2024-05-14 11:20:00,14.63,14.63,14.56,14.59,488435.0,14.63,14.63,14.56,14.59,488435.0
2024-05-14 11:25:00,14.59,14.63,14.58,14.63,229084.0,14.59,14.63,14.58,14.63,229084.0
2024-05-14 11:30:00,14.63,14.64,14.59,14.6,377170.0,14.63,14.64,14.59,14.6,377170.0
2024-05-14 11:35:00,14.61,14.62,14.56,14.58,611816.0,14.61,14.62,14.56,14.58,611816.0
2024-05-14 11:40:00,14.58,14.6,14.56,14.58,263293.0,14.58,14.6,14.56,14.58,263293.0
2024-05-14 11:45:00,14.59,14.6,14.57,14.6,145146.0,14.59,14.6,14.57,14.6,145146.0
2024-05-14 11:50:00,14.6,14.62,14.59,14.62,128297.0,14.6,14.62,14.59,14.62,128297.0
2024-05-14 11:55:00,14.62,14.65,14.61,14.63,223233.0,14.62,14.65,14.61,14.63,223233.0
2024-05-14 12:00:00,14.63,14.66,14.62,14.66,198981.0,14.63,14.66,14.62,14.66,198981.0
2024-05-14 12:05:00,14.66,14.68,14.64,14.66,194625.0,14.66,14.68,14.64,14.66,194625.0
2024-05-14 12:10:00,14.65,14.67,14.64,14.65,137454.0,14.65,14.67,14.64,14.65,137454.0
2024-05-14 12:15:00,14.65,14.65,14.62,14.62,254790.0,14.65,14.65,14.62,14.62,254790.0
2024-05-14 12:20:00,14.63,14.64,14.62,14.64,63271.0,14.63,14.64,14.62,14.64,63271.0
2024-05-14 12:25:00,14.64,14.68,14.63,14.66,342743.0,14.64,14.68,14.63,14.66,342743.0
2024-05-14 12:30:00,14.66,14.66,14.63,14.65,125702.0,14.66,14.66,14.63,14.65,125702.0
2024-05-14 12:35:00,14.65,14.66,14.64,14.65,63983.0,14.65,14.66,14.64,14.65,63983.0
2024-05-14 12:40:00,14.65,14.67,14.64,14.65,215141.0,14.65,14.67,14.64,14.65,215141.0
2024-05-14 12:45:00,14.65,14.65,14.61,14.63,147405.0,14.65,14.65,14.61,14.63,147405.0
2024-05-14 12:50:00,14.62,14.63,14.6,14.61,149581.0,14.62,14.63,14.6,14.61,149581.0
2024-05-14 12:55:00,14.61,14.63,14.6,14.62,156773.0,14.61,14.63,14.6,14.62,156773.0
2024-05-14 13:00:00,14.63,14.63,14.59,14.6,186614.0,14.63,14.63,14.59,14.6,186614.0
2024-05-14 13:05:00,14.6,14.6,14.57,14.58,83417.0,14.6,14.6,14.57,14.58,83417.0
2024-05-14 13:10:00,14.58,14.59,14.57,14.57,118186.0,14.58,14.59,14.57,14.57,118186.0
2024-05-14 13:15:00,14.58,14.58,14.56,14.58,82558.0,14.58,14.58,14.56,14.58,82558.0
2024-05-14 13:20:00,14.57,14.59,14.56,14.59,88395.0,14.57,14.59,14.56,14.59,88395.0
2024-05-14 13:25:00,14.58,14.6,14.58,14.6,63172.0,14.58,14.6,14.58,14.6,63172.0
2024-05-14 13:30:00,14.6,14.62,14.59,14.61,116586.0,14.6,14.62,14.59,14.61,116586.0
2024-05-14 13:35:00,14.6,14.62,14.6,14.61,63929.0,14.6,14.62,14.6,14.61,63929.0
2024-05-14 13:40:00,14.61,14.62,14.6,14.61,79838.0,14.61,14.62,14.6,14.61,79838.0
2024-05-14 13:45:00,14.61,14.61,14.59,14.61,82509.0,14.61,14.61,14.59,14.61,82509.0
2024-05-14 13:50:00,14.61,14.63,14.59,14.62,97029.0,14.61,14.63,14.59,14.62,97029.0
2024-05-14 13:55:00,14.63,14.63,14.61,14.62,60692.0,14.63,14.63,14.61,14.62,60692.0
2024-05-14 14:00:00,14.62,14.62,14.6,14.62,70537.0,14.62,14.62,14.6,14.62,70537.0
2024-05-14 14:05:00,14.61,14.63,14.59,14.61,200814.0,14.61,14.63,14.59,14.61,200814.0
2024-05-14 14:10:00,14.61,14.64,14.6,14.62,154684.0,14.61,14.64,14.6,14.62,154684.0
2024-05-14 14:15:00,14.62,14.64,14.61,14.62,95124.0,14.62,14.64,14.61,14.62,95124.0
2024-05-14 14:20:00,14.62,14.63,14.61,14.62,132022.0,14.62,14.63,14.61,14.62,132022.0
2024-05-14 14:25:00,14.62,14.62,14.59,14.6,121794.0,14.62,14.62,14.59,14.6,121794.0
2024-05-14 14:30:00,14.6,14.6,14.58,14.6,132726.0,14.6,14.6,14.58,14.6,132726.0
2024-05-14 14:35:00,14.6,14.62,14.59,14.62,111903.0,14.6,14.62,14.59,14.62,111903.0
2024-05-14 14:40:00,14.62,14.63,14.6,14.61,123279.0,14.62,14.63,14.6,14.61,123279.0
2024-05-14 14:45:00,14.62,14.63,14.6,14.63,127678.0,14.62,14.63,14.6,14.63,127678.0
2024-05-14 14:50:00,14.63,14.63,14.61,14.62,192479.0,14.63,14.63,14.61,14.62,192479.0
2024-05-14 14:55:00,14.62,14.63,14.6,14.62,120192.0,14.62,14.63,14.6,14.62,120192.0
2024-05-14 15:00:00,14.62,14.62,14.59,14.6,121626.0,14.62,14.62,14.59,14.6,121626.0
2024-05-14 15:05:00,14.6,14.61,14.59,14.6,77185.0,14.6,14.61,14.59,14.6,77185.0
2024-05-14 15:10:00,14.6,14.6,14.57,14.59,220705.0,14.6,14.6,14.57,14.59,220705.0
2024-05-14 15:15:00,14.59,14.59,14.56,14.58,203205.0,14.59,14.59,14.56,14.58,203205.0
2024-05-14 15:20:00,14.58,14.6,14.56,14.58,297189.0,14.58,14.6,14.56,14.58,297189.0
2024-05-14 15:25:00,14.58,14.59,14.57,14.59,120995.0,14.58,14.59,14.57,14.59,120995.0
2024-05-14 15:30:00,14.59,14.59,14.55,14.57,268900.0,14.59,14.59,14.55,14.57,268900.0
2024-05-14 15:35:00,14.57,14.58,14.56,14.58,262623.0,14.57,14.58,14.56,14.58,262623.0
2024-05-14 15:40:00,14.58,14.58,14.57,14.58,202270.0,14.58,14.58,14.57,14.58,202270.0
2024-05-14 15:45:00,14.58,14.59,14.56,14.57,384318.0,14.58,14.59,14.56,14.57,384318.0
2024-05-14 15:50:00,14.57,14.58,14.55,14.56,585921.0,14.57,14.58,14.55,14.56,585921.0
2024-05-14 15:55:00,14.56,14.57,14.51,14.51,1752567.0,14.56,14.57,14.51,14.51,1752567.0
2024-05-15 09:30:00,14.61,14.71,14.58,14.66,785530.0,14.61,14.71,14.58,14.66,785530.0
2024-05-15 09:35:00,14.66,14.72,14.64,14.7,444122.0,14.66,14.72,14.64,14.7,444122.0
2024-05-15 09:40:00,14.7,14.78,14.68,14.75,762503.0,14.7,14.78,14.68,14.75,762503.0
2024-05-15 09:45:00,14.75,14.76,14.66,14.67,337297.0,14.75,14.76,14.66,14.67,337297.0
2024-05-15 09:50:00,14.67,14.7,14.65,14.67,429189.0,14.67,14.7,14.65,14.67,429189.0
2024-05-15 09:55:00,14.68,14.68,14.61,14.61,211830.0,14.68,14.68,14.61,14.61,211830.0
2024-05-15 10:00:00,14.61,14.65,14.6,14.65,313040.0,14.61,14.65,14.6,14.65,313040.0
2024-05-15 10:05:00,14.65,14.97,14.64,14.93,1942486.0,14.65,14.97,14.64,14.93,1942486.0
2024-05-15 10:10:00,14.93,15.02,14.85,14.9,1402654.0,14.93,15.02,14.85,14.9,1402654.0
2024-05-15 10:15:00,14.9,14.92,14.83,14.86,800174.0,14.9,14.92,14.83,14.86,800174.0
2024-05-15 10:20:00,14.87,14.9,14.78,14.81,1126771.0,14.87,14.9,14.78,14.81,1126771.0
2024-05-15 10:25:00,14.81,14.83,14.79,14.79,325974.0,14.81,14.83,14.79,14.79,325974.0
2024-05-15 10:30:00,14.79,14.81,14.71,14.74,602869.0,14.79,14.81,14.71,14.74,602869.0
2024-05-15 10:35:00,14.74,14.78,14.72,14.76,444792.0,14.74,14.78,14.72,14.76,444792.0
2024-05-15 10:40:00,14.75,14.77,14.69,14.7,430110.0,14.75,14.77,14.69,14.7,430110.0
2024-05-15 10:45:00,14.7,14.75,14.68,14.74,305154.0,14.7,14.75,14.68,14.74,305154.0
2024-05-15 10:50:00,14.74,14.76,14.71,14.73,308258.0,14.74,14.76,14.71,14.73,308258.0
2024-05-15 10:55:00,14.73,14.8,14.72,14.78,623527.0,14.73,14.8,14.72,14.78,623527.0
2024-05-15 11:00:00,14.78,14.79,14.77,14.79,299190.0,14.78,14.79,14.77,14.79,299190.0
2024-05-15 11:05:00,14.79,14.8,14.75,14.76,353952.0,14.79,14.8,14.75,14.76,353952.0
2024-05-15 11:10:00,14.77,14.85,14.76,14.82,354094.0,14.77,14.85,14.76,14.82,354094.0
2024-05-15 11:15:00,14.82,14.83,14.79,14.82,280474.0,14.82,14.83,14.79,14.82,280474.0
2024-05-15 11:20:00,14.82,14.84,14.81,14.84,169531.0,14.82,14.84,14.81,14.84,169531.0
2024-05-15 11:25:00,14.84,14.85,14.82,14.84,426062.0,14.84,14.85,14.82,14.84,426062.0
2024-05-15 11:30:00,14.84,14.84,14.81,14.83,175803.0,14.84,14.84,14.81,14.83,175803.0
2024-05-15 11:35:00,14.83,14.84,14.81,14.83,346258.0,14.83,14.84,14.81,14.83,346258.0
2024-05-15 11:40:00,14.84,14.9,14.83,14.9,573513.0,14.84,14.9,14.83,14.9,573513.0
2024-05-15 11:45:00,14.9,14.9,14.88,14.89,308561.0,14.9,14.9,14.88,14.89,308561.0
2024-05-15 11:50:00,14.89,14.9,14.86,14.9,391580.0,14.89,14.9,14.86,14.9,391580.0
2024-05-15 11:55:00,14.89,14.9,14.87,14.88,277555.0,14.89,14.9,14.87,14.88,277555.0
2024-05-15 12:00:00,14.88,14.88,14.84,14.86,213167.0,14.88,14.88,14.84,14.86,213167.0
2024-05-15 12:05:00,14.86,14.89,14.85,14.89,106542.0,14.86,14.89,14.85,14.89,106542.0
2024-05-15 12:10:00,14.88,14.91,14.88,14.9,339175.0,14.88,14.91,14.88,14.9,339175.0
2024-05-15 12:15:00,14.89,14.94,14.88,14.94,402828.0,14.89,14.94,14.88,14.94,402828.0
2024-05-15 12:20:00,14.94,14.95,14.93,14.95,171438.0,14.94,14.95,14.93,14.95,171438.0
2024-05-15 12:25:00,14.95,14.98,14.94,14.96,558387.0,14.95,14.98,14.94,14.96,558387.0
2024-05-15 12:30:00,14.96,14.98,14.94,14.95,347971.0,14.96,14.98,14.94,14.95,347971.0
2024-05-15 12:35:00,14.94,14.95,14.9,14.91,376149.0,14.94,14.95,14.9,14.91,376149.0
2024-05-15 12:40:00,14.91,14.92,14.85,14.86,166257.0,14.91,14.92,14.85,14.86,166257.0
2024-05-15 12:45:00,14.85,14.87,14.83,14.85,255341.0,14.85,14.87,14.83,14.85,255341.0
2024-05-15 12:50:00,14.85,14.88,14.84,14.88,207977.0,14.85,14.88,14.84,14.88,207977.0
2024-05-15 12:55:00,14.88,14.88,14.82,14.82,280117.0,14.88,14.88,14.82,14.82,280117.0
2024-05-15 13:00:00,14.82,14.86,14.81,14.85,381519.0,14.82,14.86,14.81,14.85,381519.0
2024-05-15 13:05:00,14.85,14.86,14.82,14.84,133949.0,14.85,14.86,14.82,14.84,133949.0
2024-05-15 13:10:00,14.84,14.85,14.82,14.84,189658.0,14.84,14.85,14.82,14.84,189658.0
2024-05-15 13:15:00,14.84,14.85,14.82,14.84,203675.0,14.84,14.85,14.82,14.84,203675.0
2024-05-15 13:20:00,14.84,14.85,14.81,14.81,250747.0,14.84,14.85,14.81,14.81,250747.0
2024-05-15 13:25:00,14.81,14.84,14.81,14.84,74695.0,14.81,14.84,14.81,14.84,74695.0
2024-05-15 13:30:00,14.84,14.84,14.81,14.83,180053.0,14.84,14.84,14.81,14.83,180053.0
2024-05-15 13:35:00,14.82,14.84,14.82,14.83,145524.0,14.82,14.84,14.82,14.83,145524.0
2024-05-15 13:40:00,14.83,14.83,14.8,14.82,197972.0,14.83,14.83,14.8,14.82,197972.0
2024-05-15 13:45:00,14.82,14.82,14.79,14.81,270400.0,14.82,14.82,14.79,14.81,270400.0
2024-05-15 13:50:00,14.82,14.85,14.81,14.84,213625.0,14.82,14.85,14.81,14.84,213625.0
2024-05-15 13:55:00,14.84,14.84,14.83,14.84,86043.0,14.84,14.84,14.83,14.84,86043.0
2024-05-15 14:00:00,14.84,14.85,14.83,14.85,284423.0,14.84,14.85,14.83,14.85,284423.0
2024-05-15 14:05:00,14.85,14.85,14.81,14.83,343186.0,14.85,14.85,14.81,14.83,343186.0
2024-05-15 14:10:00,14.83,14.84,14.82,14.82,184821.0,14.83,14.84,14.82,14.82,184821.0
2024-05-15 14:15:00,14.83,14.83,14.81,14.81,123257.0,14.83,14.83,14.81,14.81,123257.0
2024-05-15 14:20:00,14.82,14.82,14.78,14.79,406892.0,14.82,14.82,14.78,14.79,406892.0
2024-05-15 14:25:00,14.78,14.8,14.78,14.79,213404.0,14.78,14.8,14.78,14.79,213404.0
2024-05-15 14:30:00,14.78,14.8,14.78,14.79,183709.0,14.78,14.8,14.78,14.79,183709.0
2024-05-15 14:35:00,14.79,14.8,14.78,14.78,140194.0,14.79,14.8,14.78,14.78,140194.0
2024-05-15 14:40:00,14.79,14.83,14.77,14.83,457573.0,14.79,14.83,14.77,14.83,457573.0
2024-05-15 14:45:00,14.83,14.86,14.82,14.85,307014.0,14.83,14.86,14.82,14.85,307014.0
2024-05-15 14:50:00,14.84,14.88,14.84,14.84,308598.0,14.84,14.88,14.84,14.84,308598.0
2024-05-15 14:55:00,14.84,14.85,14.83,14.84,137645.0,14.84,14.85,14.83,14.84,137645.0
2024-05-15 15:00:00,14.83,14.86,14.83,14.85,424445.0,14.83,14.86,14.83,14.85,424445.0
2024-05-15 15:05:00,14.85,14.85,14.83,14.85,136689.0,14.85,14.85,14.83,14.85,136689.0
2024-05-15 15:10:00,14.85,14.85,14.81,14.83,510198.0,14.85,14.85,14.81,14.83,510198.0
2024-05-15 15:15:00,14.83,14.84,14.8,14.83,298394.0,14.83,14.84,14.8,14.83,298394.0
2024-05-15 15:20:00,14.83,14.84,14.82,14.84,175693.0,14.83,14.84,14.82,14.84,175693.0
2024-05-15 15:25:00,14.84,14.85,14.82,14.83,245106.0,14.84,14.85,14.82,14.83,245106.0
2024-05-15 15:30:00,14.83,14.85,14.82,14.85,356523.0,14.83,14.85,14.82,14.85,356523.0
2024-05-15 15:35:00,14.85,14.88,14.84,14.87,448897.0,14.85,14.88,14.84,14.87,448897.0
2024-05-15 15:40:00,14.87,14.89,14.86,14.89,358636.0,14.87,14.89,14.86,14.89,358636.0
2024-05-15 15:45:00,14.89,14.89,14.87,14.87,491405.0,14.89,14.89,14.87,14.87,491405.0
2024-05-15 15:50:00,14.87,14.88,14.83,14.85,957338.0,14.87,14.88,14.83,14.85,957338.0
2024-05-15 15:55:00,14.85,14.9,14.84,14.89,1766951.0,14.85,14.9,14.84,14.89,1766951.0
2024-05-16 09:30:00,14.94,15.07,14.94,15.01,921722.0,14.94,15.07,14.94,15.01,921722.0
2024-05-16 09:35:00,15.01,15.08,14.93,14.95,502839.0,15.01,15.08,14.93,14.95,502839.0
2024-05-16 09:40:00,14.95,14.95,14.86,14.87,525456.0,14.95,14.95,14.86,14.87,525456.0
2024-05-16 09:45:00,14.88,14.95,14.87,14.95,425792.0,14.88,14.95,14.87,14.95,425792.0
2024-05-16 09:50:00,14.94,14.98,14.92,14.92,400037.0,14.94,14.98,14.92,14.92,400037.0
2024-05-16 09:55:00,14.92,14.93,14.87,14.93,497507.0,14.92,14.93,14.87,14.93,497507.0
2024-05-16 10:00:00,14.93,14.94,14.87,14.91,489213.0,14.93,14.94,14.87,14.91,489213.0
2024-05-16 10:05:00,14.91,14.92,14.87,14.89,322076.0,14.91,14.92,14.87,14.89,322076.0
2024-05-16 10:10:00,14.9,14.9,14.84,14.87,510954.0,14.9,14.9,14.84,14.87,510954.0
2024-05-16 10:15:00,14.87,14.94,14.86,14.93,194570.0,14.87,14.94,14.86,14.93,194570.0
2024-05-16 10:20:00,14.93,14.93,14.88,14.9,210153.0,14.93,14.93,14.88,14.9,210153.0
2024-05-16 10:25:00,14.9,14.93,14.89,14.9,188293.0,14.9,14.93,14.89,14.9,188293.0
2024-05-16 10:30:00,14.89,14.91,14.85,14.86,958443.0,14.89,14.91,14.85,14.86,958443.0
2024-05-16 10:35:00,14.86,14.88,14.84,14.87,276006.0,14.86,14.88,14.84,14.87,276006.0
2024-05-16 10:40:00,14.87,14.89,14.85,14.88,161956.0,14.87,14.89,14.85,14.88,161956.0
2024-05-16 10:45:00,14.89,14.9,14.87,14.89,147911.0,14.89,14.9,14.87,14.89,147911.0
2024-05-16 10:50:00,14.88,14.91,14.88,14.9,144879.0,14.88,14.91,14.88,14.9,144879.0
2024-05-16 10:55:00,14.9,14.9,14.87,14.88,187569.0,14.9,14.9,14.87,14.88,187569.0
2024-05-16 11:00:00,14.88,14.88,14.85,14.86,143009.0,14.88,14.88,14.85,14.86,143009.0
2024-05-16 11:05:00,14.85,14.87,14.84,14.84,189347.0,14.85,14.87,14.84,14.84,189347.0
2024-05-16 11:10:00,14.84,14.88,14.83,14.85,348507.0,14.84,14.88,14.83,14.85,348507.0
2024-05-16 11:15:00,14.84,14.87,14.83,14.86,249530.0,14.84,14.87,14.83,14.86,249530.0
2024-05-16 11:20:00,14.86,14.9,14.85,14.89,224186.0,14.86,14.9,14.85,14.89,224186.0
2024-05-16 11:25:00,14.88,14.9,14.88,14.89,185601.0,14.88,14.9,14.88,14.89,185601.0
2024-05-16 11:30:00,14.89,14.92,14.89,14.89,212902.0,14.89,14.92,14.89,14.89,212902.0
2024-05-16 11:35:00,14.9,14.9,14.87,14.88,230659.0,14.9,14.9,14.87,14.88,230659.0
2024-05-16 11:40:00,14.88,14.95,14.88,14.94,649247.0,14.88,14.95,14.88,14.94,649247.0
2024-05-16 11:45:00,14.94,14.95,14.9,14.91,275624.0,14.94,14.95,14.9,14.91,275624.0
2024-05-16 11:50:00,14.92,14.94,14.91,14.92,82148.0,14.92,14.94,14.91,14.92,82148.0
2024-05-16 11:55:00,14.92,14.92,14.89,14.9,181883.0,14.92,14.92,14.89,14.9,181883.0
2024-05-16 12:00:00,14.9,14.91,14.88,14.9,161347.0,14.9,14.91,14.88,14.9,161347.0
2024-05-16 12:05:00,14.89,14.95,14.89,14.94,233988.0,14.89,14.95,14.89,14.94,233988.0
2024-05-16 12:10:00,14.95,14.98,14.94,14.98,314337.0,14.95,14.98,14.94,14.98,314337.0
2024-05-16 12:15:00,14.98,15.0,14.97,15.0,306872.0,14.98,15.0,14.97,15.0,306872.0
2024-05-16 12:20:00,14.99,15.0,14.97,15.0,271716.0,14.99,15.0,14.97,15.0,271716.0
2024-05-16 12:25:00,15.0,15.04,14.98,15.02,844749.0,15.0,15.04,14.98,15.02,844749.0
2024-05-16 12:30:00,15.01,15.02,14.99,14.99,200300.0,15.01,15.02,14.99,14.99,200300.0
2024-05-16 12:35:00,14.99,15.0,14.96,14.98,251714.0,14.99,15.0,14.96,14.98,251714.0
2024-05-16 12:40:00,14.99,15.0,14.97,15.0,176486.0,14.99,15.0,14.97,15.0,176486.0
2024-05-16 12:45:00,15.0,15.01,14.98,14.99,179245.0,15.0,15.01,14.98,14.99,179245.0
2024-05-16 12:50:00,14.99,15.03,14.98,15.03,236471.0,14.99,15.03,14.98,15.03,236471.0
2024-05-16 12:55:00,15.03,15.03,15.0,15.02,201056.0,15.03,15.03,15.0,15.02,201056.0
2024-05-16 13:00:00,15.02,15.03,15.0,15.02,155860.0,15.02,15.03,15.0,15.02,155860.0
2024-05-16 13:05:00,15.02,15.05,15.01,15.04,278730.0,15.02,15.05,15.01,15.04,278730.0
2024-05-16 13:10:00,15.04,15.06,15.03,15.04,276558.0,15.04,15.06,15.03,15.04,276558.0
2024-05-16 13:15:00,15.05,15.05,15.01,15.02,204734.0,15.05,15.05,15.01,15.02,204734.0
2024-05-16 13:20:00,15.02,15.02,14.94,14.95,356722.0,15.02,15.02,14.94,14.95,356722.0
2024-05-16 13:25:00,14.95,14.98,14.94,14.95,179600.0,14.95,14.98,14.94,14.95,179600.0
2024-05-16 13:30:00,14.95,14.95,14.9,14.91,233328.0,14.95,14.95,14.9,14.91,233328.0
2024-05-16 13:35:00,14.9,14.91,14.88,14.9,421359.0,14.9,14.91,14.88,14.9,421359.0
2024-05-16 13:40:00,14.9,14.92,14.89,14.9,179566.0,14.9,14.92,14.89,14.9,179566.0
2024-05-16 13:45:00,14.89,14.9,14.87,14.87,151754.0,14.89,14.9,14.87,14.87,151754.0
2024-05-16 13:50:00,14.87,14.9,14.87,14.87,176025.0,14.87,14.9,14.87,14.87,176025.0
2024-05-16 13:55:00,14.87,14.89,14.86,14.87,231568.0,14.87,14.89,14.86,14.87,231568.0
2024-05-16 14:00:00,14.87,14.87,14.82,14.84,905570.0,14.87,14.87,14.82,14.84,905570.0
2024-05-16 14:05:00,14.85,14.87,14.83,14.86,305246.0,14.85,14.87,14.83,14.86,305246.0
2024-05-16 14:10:00,14.86,14.88,14.85,14.85,175504.0,14.86,14.88,14.85,14.85,175504.0
2024-05-16 14:15:00,14.85,14.89,14.85,14.88,268829.0,14.85,14.89,14.85,14.88,268829.0
2024-05-16 14:20:00,14.87,14.9,14.87,14.9,252843.0,14.87,14.9,14.87,14.9,252843.0
2024-05-16 14:25:00,14.89,14.9,14.88,14.89,165145.0,14.89,14.9,14.88,14.89,165145.0
2024-05-16 14:30:00,14.88,14.9,14.87,14.9,360118.0,14.88,14.9,14.87,14.9,360118.0
2024-05-16 14:35:00,14.9,14.92,14.88,14.91,312472.0,14.9,14.92,14.88,14.91,312472.0
2024-05-16 14:40:00,14.91,14.92,14.88,14.9,271007.0,14.91,14.92,14.88,14.9,271007.0
2024-05-16 14:45:00,14.89,14.91,14.89,14.91,166358.0,14.89,14.91,14.89,14.91,166358.0
2024-05-16 14:50:00,14.91,14.93,14.9,14.92,227023.0,14.91,14.93,14.9,14.92,227023.0
2024-05-16 14:55:00,14.93,14.93,14.89,14.92,254405.0,14.93,14.93,14.89,14.92,254405.0
2024-05-16 15:00:00,14.92,14.96,14.89,14.96,538148.0,14.92,14.96,14.89,14.96,538148.0
2024-05-16 15:05:00,14.96,14.97,14.95,14.96,156752.0,14.96,14.97,14.95,14.96,156752.0
2024-05-16 15:10:00,14.96,14.97,14.95,14.97,190154.0,14.96,14.97,14.95,14.97,190154.0
2024-05-16 15:15:00,14.96,14.97,14.95,14.96,145707.0,14.96,14.97,14.95,14.96,145707.0
2024-05-16 15:20:00,14.96,14.96,14.95,14.96,138975.0,14.96,14.96,14.95,14.96,138975.0
2024-05-16 15:25:00,14.96,14.97,14.93,14.96,350002.0,14.96,14.97,14.93,14.96,350002.0
2024-05-16 15:30:00,14.96,14.97,14.94,14.95,330570.0,14.96,14.97,14.94,14.95,330570.0
2024-05-16 15:35:00,14.95,14.95,14.93,14.95,226889.0,14.95,14.95,14.93,14.95,226889.0
2024-05-16 15:40:00,14.95,14.95,14.92,14.92,212962.0,14.95,14.95,14.92,14.92,212962.0
2024-05-16 15:45:00,14.92,14.95,14.91,14.94,552170.0,14.92,14.95,14.91,14.94,552170.0
2024-05-16 15:50:00,14.93,14.97,14.93,14.96,516973.0,14.93,14.97,14.93,14.96,516973.0
2024-05-16 15:55:00,14.96,14.97,14.9,14.9,1804249.0,14.96,14.97,14.9,14.9,1804249.0
2024-05-17 09:30:00,14.98,14.99,14.93,14.96,550395.0,14.98,14.99,14.93,14.96,550395.0
2024-05-17 09:35:00,14.95,14.97,14.93,14.96,122651.0,14.95,14.97,14.93,14.96,122651.0
2024-05-17 09:40:00,14.96,14.97,14.93,14.95,119192.0,14.96,14.97,14.93,14.95,119192.0
2024-05-17 09:45:00,14.95,15.01,14.93,15.01,228842.0,14.95,15.01,14.93,15.01,228842.0
2024-05-17 09:50:00,15.0,15.02,14.99,15.0,163830.0,15.0,15.02,14.99,15.0,163830.0
2024-05-17 09:55:00,15.0,15.01,14.97,14.97,137446.0,15.0,15.01,14.97,14.97,137446.0
2024-05-17 10:00:00,14.98,15.0,14.96,15.0,132869.0,14.98,15.0,14.96,15.0,132869.0
2024-05-17 10:05:00,15.0,15.01,14.97,15.0,183366.0,15.0,15.01,14.97,15.0,183366.0
2024-05-17 10:10:00,14.99,15.01,14.98,15.01,154708.0,14.99,15.01,14.98,15.01,154708.0
2024-05-17 10:15:00,15.01,15.04,15.0,15.03,262463.0,15.01,15.04,15.0,15.03,262463.0
2024-05-17 10:20:00,15.03,15.07,15.03,15.06,527845.0,15.03,15.07,15.03,15.06,527845.0
2024-05-17 10:25:00,15.07,15.08,15.05,15.07,159143.0,15.07,15.08,15.05,15.07,159143.0
2024-05-17 10:30:00,15.08,15.12,15.06,15.11,867048.0,15.08,15.12,15.06,15.11,867048.0
2024-05-17 10:35:00,15.11,15.12,15.06,15.07,528485.0,15.11,15.12,15.06,15.07,528485.0
2024-05-17 10:40:00,15.08,15.08,15.05,15.07,157182.0,15.08,15.08,15.05,15.07,157182.0
2024-05-17 10:45:00,15.07,15.07,15.02,15.03,126304.0,15.07,15.07,15.02,15.03,126304.0
2024-05-17 10:50:00,15.03,15.04,15.01,15.02,190953.0,15.03,15.04,15.01,15.02,190953.0
2024-05-17 10:55:00,15.02,15.03,15.01,15.02,89699.0,15.02,15.03,15.01,15.02,89699.0
2024-05-17 11:00:00,15.03,15.03,15.01,15.02,143168.0,15.03,15.03,15.01,15.02,143168.0
2024-05-17 11:05:00,15.02,15.05,15.01,15.04,127281.0,15.02,15.05,15.01,15.04,127281.0
2024-05-17 11:10:00,15.05,15.07,15.04,15.07,113770.0,15.05,15.07,15.04,15.07,113770.0
2024-05-17 11:15:00,15.07,15.09,15.06,15.08,163567.0,15.07,15.09,15.06,15.08,163567.0
2024-05-17 11:20:00,15.08,15.08,15.03,15.04,143705.0,15.08,15.08,15.03,15.04,143705.0
2024-05-17 11:25:00,15.04,15.05,15.02,15.03,103753.0,15.04,15.05,15.02,15.03,103753.0
2024-05-17 11:30:00,15.02,15.03,14.97,14.99,351097.0,15.02,15.03,14.97,14.99,351097.0
2024-05-17 11:35:00,14.99,15.02,14.98,15.01,227074.0,14.99,15.02,14.98,15.01,227074.0
2024-05-17 11:40:00,15.01,15.03,15.0,15.02,157832.0,15.01,15.03,15.0,15.02,157832.0
2024-05-17 11:45:00,15.03,15.03,15.01,15.02,105989.0,15.03,15.03,15.01,15.02,105989.0
2024-05-17 11:50:00,15.01,15.03,15.0,15.01,208775.0,15.01,15.03,15.0,15.01,208775.0
2024-05-17 11:55:00,15.0,15.03,15.0,15.03,97303.0,15.0,15.03,15.0,15.03,97303.0
2024-05-17 12:00:00,15.03,15.05,15.01,15.01,235632.0,15.03,15.05,15.01,15.01,235632.0
2024-05-17 12:05:00,15.02,15.02,15.0,15.02,116014.0,15.02,15.02,15.0,15.02,116014.0
2024-05-17 12:10:00,15.02,15.02,15.0,15.01,121327.0,15.02,15.02,15.0,15.01,121327.0
2024-05-17 12:15:00,15.0,15.02,14.99,15.0,111028.0,15.0,15.02,14.99,15.0,111028.0
2024-05-17 12:20:00,15.0,15.01,14.99,14.99,173040.0,15.0,15.01,14.99,14.99,173040.0
2024-05-17 12:25:00,15.0,15.0,14.98,15.0,96420.0,15.0,15.0,14.98,15.0,96420.0
2024-05-17 12:30:00,14.99,15.0,14.99,15.0,43466.0,14.99,15.0,14.99,15.0,43466.0
2024-05-17 12:35:00,15.0,15.02,14.98,15.02,227012.0,15.0,15.02,14.98,15.02,227012.0
2024-05-17 12:40:00,15.02,15.03,15.0,15.02,385840.0,15.02,15.03,15.0,15.02,385840.0
2024-05-17 12:45:00,15.02,15.03,15.0,15.02,265883.0,15.02,15.03,15.0,15.02,265883.0
2024-05-17 12:50:00,15.02,15.03,15.01,15.02,264065.0,15.02,15.03,15.01,15.02,264065.0
2024-05-17 12:55:00,15.02,15.03,15.01,15.03,284003.0,15.02,15.03,15.01,15.03,284003.0
2024-05-17 13:00:00,15.03,15.03,14.98,15.0,898794.0,15.03,15.03,14.98,15.0,898794.0
2024-05-17 13:05:00,15.0,15.0,14.97,14.97,261167.0,15.0,15.0,14.97,14.97,261167.0
2024-05-17 13:10:00,14.98,14.99,14.97,14.97,122279.0,14.98,14.99,14.97,14.97,122279.0
2024-05-17 13:15:00,14.98,14.99,14.96,14.96,245253.0,14.98,14.99,14.96,14.96,245253.0
2024-05-17 13:20:00,14.96,14.98,14.94,14.98,628181.0,14.96,14.98,14.94,14.98,628181.0
2024-05-17 13:25:00,14.98,15.01,14.98,15.01,202605.0,14.98,15.01,14.98,15.01,202605.0
2024-05-17 13:30:00,15.01,15.02,15.0,15.01,106453.0,15.01,15.02,15.0,15.01,106453.0
2024-05-17 13:35:00,15.01,15.03,15.0,15.02,191811.0,15.01,15.03,15.0,15.02,191811.0
2024-05-17 13:40:00,15.03,15.04,15.02,15.03,331944.0,15.03,15.04,15.02,15.03,331944.0
2024-05-17 13:45:00,15.04,15.04,15.02,15.03,162420.0,15.04,15.04,15.02,15.03,162420.0
2024-05-17 13:50:00,15.03,15.08,15.03,15.08,311746.0,15.03,15.08,15.03,15.08,311746.0
2024-05-17 13:55:00,15.07,15.08,15.07,15.08,134138.0,15.07,15.08,15.07,15.08,134138.0
2024-05-17 14:00:00,15.08,15.08,15.03,15.04,338768.0,15.08,15.08,15.03,15.04,338768.0
2024-05-17 14:05:00,15.03,15.06,15.03,15.04,203679.0,15.03,15.06,15.03,15.04,203679.0
2024-05-17 14:10:00,15.05,15.05,15.01,15.01,301077.0,15.05,15.05,15.01,15.01,301077.0
2024-05-17 14:15:00,15.01,15.04,15.0,15.04,132062.0,15.01,15.04,15.0,15.04,132062.0
2024-05-17 14:20:00,15.04,15.04,15.01,15.03,125450.0,15.04,15.04,15.01,15.03,125450.0
2024-05-17 14:25:00,15.03,15.04,15.02,15.02,136735.0,15.03,15.04,15.02,15.02,136735.0
2024-05-17 14:30:00,15.03,15.04,15.01,15.03,148649.0,15.03,15.04,15.01,15.03,148649.0
2024-05-17 14:35:00,15.03,15.03,15.02,15.03,72341.0,15.03,15.03,15.02,15.03,72341.0
2024-05-17 14:40:00,15.03,15.04,15.02,15.04,145776.0,15.03,15.04,15.02,15.04,145776.0
2024-05-17 14:45:00,15.04,15.04,15.02,15.03,268552.0,15.04,15.04,15.02,15.03,268552.0
2024-05-17 14:50:00,15.03,15.04,15.01,15.03,204436.0,15.03,15.04,15.01,15.03,204436.0
2024-05-17 14:55:00,15.03,15.05,15.02,15.04,252506.0,15.03,15.05,15.02,15.04,252506.0
2024-05-17 15:00:00,15.04,15.05,15.03,15.04,101059.0,15.04,15.05,15.03,15.04,101059.0
2024-05-17 15:05:00,15.04,15.04,15.01,15.03,170981.0,15.04,15.04,15.01,15.03,170981.0
2024-05-17 15:10:00,15.03,15.03,15.01,15.02,179082.0,15.03,15.03,15.01,15.02,179082.0
2024-05-17 15:15:00,15.02,15.02,14.99,15.01,222613.0,15.02,15.02,14.99,15.01,222613.0
2024-05-17 15:20:00,15.01,15.02,15.0,15.01,175625.0,15.01,15.02,15.0,15.01,175625.0
2024-05-17 15:25:00,15.01,15.01,15.0,15.01,105042.0,15.01,15.01,15.0,15.01,105042.0
2024-05-17 15:30:00,15.01,15.01,14.99,15.0,242002.0,15.01,15.01,14.99,15.0,242002.0
2024-05-17 15:35:00,15.0,15.01,14.98,15.0,304483.0,15.0,15.01,14.98,15.0,304483.0
2024-05-17 15:40:00,15.0,15.0,14.96,14.97,324149.0,15.0,15.0,14.96,14.97,324149.0
2024-05-17 15:45:00,14.96,14.97,14.96,14.96,288074.0,14.96,14.97,14.96,14.96,288074.0
2024-05-17 15:50:00,14.97,15.01,14.95,14.99,992302.0,14.97,15.01,14.95,14.99,992302.0
2024-05-17 15:55:00,14.99,15.02,14.97,15.01,1503018.0,14.99,15.02,14.97,15.01,1503018.0
2024-05-20 09:30:00,15.39,15.68,15.31,15.59,2163374.0,15.39,15.68,15.31,15.59,2163374.0
2024-05-20 09:35:00,15.59,15.7,15.56,15.69,1235062.0,15.59,15.7,15.56,15.69,1235062.0
2024-05-20 09:40:00,15.69,15.7,15.56,15.59,1389880.0,15.69,15.7,15.56,15.59,1389880.0
2024-05-20 09:45:00,15.59,15.84,15.58,15.78,1507196.0,15.59,15.84,15.58,15.78,1507196.0
2024-05-20 09:50:00,15.78,15.79,15.69,15.72,597899.0,15.78,15.79,15.69,15.72,597899.0
2024-05-20 09:55:00,15.72,15.77,15.67,15.69,756039.0,15.72,15.77,15.67,15.69,756039.0
2024-05-20 10:00:00,15.69,15.69,15.54,15.59,1171664.0,15.69,15.69,15.54,15.59,1171664.0
2024-05-20 10:05:00,15.59,15.65,15.54,15.64,573479.0,15.59,15.65,15.54,15.64,573479.0
2024-05-20 10:10:00,15.64,15.7,15.62,15.69,618855.0,15.64,15.7,15.62,15.69,618855.0
2024-05-20 10:15:00,15.69,15.78,15.68,15.71,787550.0,15.69,15.78,15.68,15.71,787550.0
2024-05-20 10:20:00,15.7,15.75,15.68,15.74,435242.0,15.7,15.75,15.68,15.74,435242.0
2024-05-20 10:25:00,15.74,15.77,15.67,15.7,464124.0,15.74,15.77,15.67,15.7,464124.0
2024-05-20 10:30:00,15.7,15.8,15.69,15.79,506400.0,15.7,15.8,15.69,15.79,506400.0
2024-05-20 10:35:00,15.78,15.83,15.74,15.76,584090.0,15.78,15.83,15.74,15.76,584090.0
2024-05-20 10:40:00,15.77,15.79,15.75,15.76,225128.0,15.77,15.79,15.75,15.76,225128.0
2024-05-20 10:45:00,15.76,15.85,15.73,15.85,1005107.0,15.76,15.85,15.73,15.85,1005107.0
2024-05-20 10:50:00,15.85,15.87,15.81,15.84,647986.0,15.85,15.87,15.81,15.84,647986.0
2024-05-20 10:55:00,15.84,15.89,15.81,15.87,490259.0,15.84,15.89,15.81,15.87,490259.0
2024-05-20 11:00:00,15.87,15.91,15.85,15.91,621577.0,15.87,15.91,15.85,15.91,621577.0
2024-05-20 11:05:00,15.91,15.92,15.83,15.87,671239.0,15.91,15.92,15.83,15.87,671239.0
2024-05-20 11:10:00,15.87,15.91,15.86,15.89,512847.0,15.87,15.91,15.86,15.89,512847.0
2024-05-20 11:15:00,15.89,16.04,15.89,16.03,1298013.0,15.89,16.04,15.89,16.03,1298013.0
2024-05-20 11:20:00,16.03,16.03,15.95,15.96,710906.0,16.03,16.03,15.95,15.96,710906.0
2024-05-20 11:25:00,15.96,16.02,15.95,16.0,517391.0,15.96,16.02,15.95,16.0,517391.0
2024-05-20 11:30:00,16.0,16.08,15.97,16.07,835253.0,16.0,16.08,15.97,16.07,835253.0
2024-05-20 11:35:00,16.07,16.11,16.05,16.1,620656.0,16.07,16.11,16.05,16.1,620656.0
2024-05-20 11:40:00,16.1,16.16,16.09,16.15,740212.0,16.1,16.16,16.09,16.15,740212.0
2024-05-20 11:45:00,16.15,16.19,16.11,16.14,658705.0,16.15,16.19,16.11,16.14,658705.0
2024-05-20 11:50:00,16.15,16.16,16.11,16.16,520988.0,16.15,16.16,16.11,16.16,520988.0
2024-05-20 11:55:00,16.16,16.18,16.14,16.18,479500.0,16.16,16.18,16.14,16.18,479500.0
2024-05-20 12:00:00,16.17,16.23,16.17,16.21,718763.0,16.17,16.23,16.17,16.21,718763.0
2024-05-20 12:05:00,16.21,16.24,16.17,16.22,794124.0,16.21,16.24,16.17,16.22,794124.0
2024-05-20 12:10:00,16.23,16.24,16.1,16.1,676228.0,16.23,16.24,16.1,16.1,676228.0
2024-05-20 12:15:00,16.11,16.16,16.08,16.14,552979.0,16.11,16.16,16.08,16.14,552979.0
2024-05-20 12:20:00,16.14,16.17,16.12,16.12,246019.0,16.14,16.17,16.12,16.12,246019.0
2024-05-20 12:25:00,16.12,16.12,16.06,16.09,337181.0,16.12,16.12,16.06,16.09,337181.0
2024-05-20 12:30:00,16.08,16.12,16.07,16.11,288989.0,16.08,16.12,16.07,16.11,288989.0
2024-05-20 12:35:00,16.1,16.11,16.06,16.06,285673.0,16.1,16.11,16.06,16.06,285673.0
2024-05-20 12:40:00,16.07,16.07,15.98,16.02,506914.0,16.07,16.07,15.98,16.02,506914.0
2024-05-20 12:45:00,16.02,16.08,16.0,16.05,414049.0,16.02,16.08,16.0,16.05,414049.0
2024-05-20 12:50:00,16.05,16.06,16.0,16.0,211130.0,16.05,16.06,16.0,16.0,211130.0
2024-05-20 12:55:00,16.0,16.04,16.0,16.04,298086.0,16.0,16.04,16.0,16.04,298086.0
2024-05-20 13:00:00,16.04,16.04,16.0,16.02,280591.0,16.04,16.04,16.0,16.02,280591.0
2024-05-20 13:05:00,16.02,16.04,16.0,16.03,213795.0,16.02,16.04,16.0,16.03,213795.0
2024-05-20 13:10:00,16.03,16.05,16.01,16.03,257569.0,16.03,16.05,16.01,16.03,257569.0
2024-05-20 13:15:00,16.03,16.04,16.01,16.01,177159.0,16.03,16.04,16.01,16.01,177159.0
2024-05-20 13:20:00,16.02,16.03,15.98,16.01,556889.0,16.02,16.03,15.98,16.01,556889.0
2024-05-20 13:25:00,16.01,16.03,15.95,15.98,434900.0,16.01,16.03,15.95,15.98,434900.0
2024-05-20 13:30:00,15.97,16.01,15.96,16.0,274749.0,15.97,16.01,15.96,16.0,274749.0
2024-05-20 13:35:00,16.0,16.04,15.99,16.0,318076.0,16.0,16.04,15.99,16.0,318076.0
2024-05-20 13:40:00,16.01,16.03,15.99,16.02,416669.0,16.01,16.03,15.99,16.02,416669.0
2024-05-20 13:45:00,16.03,16.04,15.98,16.0,273255.0,16.03,16.04,15.98,16.0,273255.0
2024-05-20 13:50:00,16.0,16.02,15.98,16.02,321013.0,16.0,16.02,15.98,16.02,321013.0
2024-05-20 13:55:00,16.02,16.02,15.97,15.99,403870.0,16.02,16.02,15.97,15.99,403870.0
2024-05-20 14:00:00,15.99,15.99,15.96,15.98,303903.0,15.99,15.99,15.96,15.98,303903.0
2024-05-20 14:05:00,15.98,16.0,15.95,15.99,429414.0,15.98,16.0,15.95,15.99,429414.0
2024-05-20 14:10:00,15.99,16.0,15.97,15.98,315458.0,15.99,16.0,15.97,15.98,315458.0
2024-05-20 14:15:00,15.97,15.98,15.95,15.97,332560.0,15.97,15.98,15.95,15.97,332560.0
2024-05-20 14:20:00,15.97,15.99,15.96,15.97,224523.0,15.97,15.99,15.96,15.97,224523.0
2024-05-20 14:25:00,15.97,15.99,15.96,15.98,142286.0,15.97,15.99,15.96,15.98,142286.0
2024-05-20 14:30:00,15.98,15.99,15.95,15.98,402444.0,15.98,15.99,15.95,15.98,402444.0
2024-05-20 14:35:00,15.98,16.01,15.97,15.99,345094.0,15.98,16.01,15.97,15.99,345094.0
2024-05-20 14:40:00,16.0,16.01,15.98,16.0,190150.0,16.0,16.01,15.98,16.0,190150.0
2024-05-20 14:45:00,16.0,16.01,15.98,16.0,282851.0,16.0,16.01,15.98,16.0,282851.0
2024-05-20 14:50:00,16.0,16.01,15.98,16.01,295394.0,16.0,16.01,15.98,16.01,295394.0
2024-05-20 14:55:00,16.0,16.01,15.98,15.99,263415.0,16.0,16.01,15.98,15.99,263415.0
2024-05-20 15:00:00,15.98,15.99,15.95,15.96,176926.0,15.98,15.99,15.95,15.96,176926.0
2024-05-20 15:05:00,15.96,16.01,15.94,16.01,405411.0,15.96,16.01,15.94,16.01,405411.0
2024-05-20 15:10:00,16.0,16.1,16.0,16.09,1156812.0,16.0,16.1,16.0,16.09,1156812.0
2024-05-20 15:15:00,16.09,16.11,16.07,16.07,369732.0,16.09,16.11,16.07,16.07,369732.0
2024-05-20 15:20:00,16.07,16.11,16.07,16.11,371771.0,16.07,16.11,16.07,16.11,371771.0
2024-05-20 15:25:00,16.11,16.16,16.1,16.12,552328.0,16.11,16.16,16.1,16.12,552328.0
2024-05-20 15:30:00,16.12,16.15,16.1,16.14,624853.0,16.12,16.15,16.1,16.14,624853.0
2024-05-20 15:35:00,16.14,16.2,16.12,16.2,833585.0,16.14,16.2,16.12,16.2,833585.0
2024-05-20 15:40:00,16.2,16.2,16.14,16.14,991042.0,16.2,16.2,16.14,16.14,991042.0
2024-05-20 15:45:00,16.14,16.16,16.12,16.15,884136.0,16.14,16.16,16.12,16.15,884136.0
2024-05-20 15:50:00,16.16,16.17,16.07,16.09,1589906.0,16.16,16.17,16.07,16.09,1589906.0
2024-05-20 15:55:00,16.09,16.11,16.04,16.09,2857511.0,16.09,16.11,16.04,16.09,2857511.0
2024-05-21 09:30:00,15.96,16.03,15.92,15.97,893433.0,15.96,16.03,15.92,15.97,893433.0
2024-05-21 09:35:00,15.97,15.99,15.85,15.98,1296389.0,15.97,15.99,15.85,15.98,1296389.0
2024-05-21 09:40:00,15.98,16.02,15.91,16.02,423574.0,15.98,16.02,15.91,16.02,423574.0
2024-05-21 09:45:00,16.01,16.04,15.97,15.99,400741.0,16.01,16.04,15.97,15.99,400741.0
2024-05-21 09:50:00,15.99,16.02,15.92,15.93,357426.0,15.99,16.02,15.92,15.93,357426.0
2024-05-21 09:55:00,15.93,15.95,15.88,15.9,620503.0,15.93,15.95,15.88,15.9,620503.0
2024-05-21 10:00:00,15.89,15.97,15.89,15.96,393843.0,15.89,15.97,15.89,15.96,393843.0
2024-05-21 10:05:00,15.97,16.01,15.95,15.99,313328.0,15.97,16.01,15.95,15.99,313328.0
2024-05-21 10:10:00,16.0,16.01,15.95,15.99,338825.0,16.0,16.01,15.95,15.99,338825.0
2024-05-21 10:15:00,15.99,16.0,15.96,15.96,226467.0,15.99,16.0,15.96,15.96,226467.0
2024-05-21 10:20:00,15.97,15.98,15.94,15.96,315903.0,15.97,15.98,15.94,15.96,315903.0
2024-05-21 10:25:00,15.95,16.0,15.94,16.0,623604.0,15.95,16.0,15.94,16.0,623604.0
2024-05-21 10:30:00,16.0,16.01,15.96,16.0,505234.0,16.0,16.01,15.96,16.0,505234.0
2024-05-21 10:35:00,16.0,16.07,16.0,16.05,380373.0,16.0,16.07,16.0,16.05,380373.0
2024-05-21 10:40:00,16.05,16.07,16.02,16.06,388510.0,16.05,16.07,16.02,16.06,388510.0
2024-05-21 10:45:00,16.06,16.12,16.05,16.05,510909.0,16.06,16.12,16.05,16.05,510909.0
2024-05-21 10:50:00,16.05,16.07,16.0,16.0,270897.0,16.05,16.07,16.0,16.0,270897.0
2024-05-21 10:55:00,16.0,16.01,15.96,15.97,367482.0,16.0,16.01,15.96,15.97,367482.0
2024-05-21 11:00:00,15.97,15.99,15.96,15.98,429217.0,15.97,15.99,15.96,15.98,429217.0
2024-05-21 11:05:00,15.98,15.99,15.94,15.97,306259.0,15.98,15.99,15.94,15.97,306259.0
2024-05-21 11:10:00,15.97,15.99,15.96,15.99,179302.0,15.97,15.99,15.96,15.99,179302.0
2024-05-21 11:15:00,15.99,16.02,15.98,16.0,376788.0,15.99,16.02,15.98,16.0,376788.0
2024-05-21 11:20:00,16.0,16.04,16.0,16.03,230010.0,16.0,16.04,16.0,16.03,230010.0
2024-05-21 11:25:00,16.02,16.04,15.98,15.99,176098.0,16.02,16.04,15.98,15.99,176098.0
2024-05-21 11:30:00,15.99,16.0,15.95,15.96,174591.0,15.99,16.0,15.95,15.96,174591.0
2024-05-21 11:35:00,15.95,16.0,15.94,15.94,300788.0,15.95,16.0,15.94,15.94,300788.0
2024-05-21 11:40:00,15.94,15.98,15.94,15.98,122255.0,15.94,15.98,15.94,15.98,122255.0
2024-05-21 11:45:00,15.97,15.98,15.97,15.98,62447.0,15.97,15.98,15.97,15.98,62447.0
2024-05-21 11:50:00,15.98,15.98,15.94,15.97,106837.0,15.98,15.98,15.94,15.97,106837.0
2024-05-21 11:55:00,15.97,15.98,15.91,15.92,598570.0,15.97,15.98,15.91,15.92,598570.0
2024-05-21 12:00:00,15.92,15.93,15.91,15.93,152240.0,15.92,15.93,15.91,15.93,152240.0
2024-05-21 12:05:00,15.93,15.96,15.92,15.96,193292.0,15.93,15.96,15.92,15.96,193292.0
2024-05-21 12:10:00,15.96,15.98,15.95,15.96,138117.0,15.96,15.98,15.95,15.96,138117.0
2024-05-21 12:15:00,15.97,15.99,15.96,15.98,105500.0,15.97,15.99,15.96,15.98,105500.0
2024-05-21 12:20:00,15.98,16.0,15.96,15.98,239805.0,15.98,16.0,15.96,15.98,239805.0
2024-05-21 12:25:00,15.98,16.01,15.98,15.99,139575.0,15.98,16.01,15.98,15.99,139575.0
2024-05-21 12:30:00,15.99,16.0,15.97,15.99,102359.0,15.99,16.0,15.97,15.99,102359.0
2024-05-21 12:35:00,15.99,15.99,15.95,15.95,79300.0,15.99,15.99,15.95,15.95,79300.0
2024-05-21 12:40:00,15.95,15.97,15.95,15.96,98630.0,15.95,15.97,15.95,15.96,98630.0
2024-05-21 12:45:00,15.97,15.99,15.96,15.98,78631.0,15.97,15.99,15.96,15.98,78631.0
2024-05-21 12:50:00,15.98,15.99,15.96,15.97,43328.0,15.98,15.99,15.96,15.97,43328.0
2024-05-21 12:55:00,15.97,15.98,15.96,15.97,95999.0,15.97,15.98,15.96,15.97,95999.0
2024-05-21 13:00:00,15.97,15.98,15.96,15.98,68277.0,15.97,15.98,15.96,15.98,68277.0
2024-05-21 13:05:00,15.97,16.0,15.96,15.97,146442.0,15.97,16.0,15.96,15.97,146442.0
2024-05-21 13:10:00,15.97,15.98,15.96,15.98,120029.0,15.97,15.98,15.96,15.98,120029.0
2024-05-21 13:15:00,15.98,15.99,15.97,15.98,53124.0,15.98,15.99,15.97,15.98,53124.0
2024-05-21 13:20:00,15.99,16.0,15.98,16.0,52265.0,15.99,16.0,15.98,16.0,52265.0
2024-05-21 13:25:00,16.0,16.03,15.99,16.0,514706.0,16.0,16.03,15.99,16.0,514706.0
2024-05-21 13:30:00,16.0,16.01,15.99,16.0,188620.0,16.0,16.01,15.99,16.0,188620.0
2024-05-21 13:35:00,16.0,16.02,15.99,16.02,117838.0,16.0,16.02,15.99,16.02,117838.0
2024-05-21 13:40:00,16.02,16.03,16.01,16.03,387748.0,16.02,16.03,16.01,16.03,387748.0
2024-05-21 13:45:00,16.03,16.04,16.02,16.03,152528.0,16.03,16.04,16.02,16.03,152528.0
2024-05-21 13:50:00,16.04,16.05,16.03,16.05,83811.0,16.04,16.05,16.03,16.05,83811.0
2024-05-21 13:55:00,16.05,16.06,16.04,16.05,49595.0,16.05,16.06,16.04,16.05,49595.0
2024-05-21 14:00:00,16.05,16.06,16.03,16.03,272466.0,16.05,16.06,16.03,16.03,272466.0
2024-05-21 14:05:00,16.04,16.05,16.01,16.05,161796.0,16.04,16.05,16.01,16.05,161796.0
2024-05-21 14:10:00,16.05,16.05,16.04,16.05,73759.0,16.05,16.05,16.04,16.05,73759.0
2024-05-21 14:15:00,16.05,16.07,16.05,16.06,152378.0,16.05,16.07,16.05,16.06,152378.0
2024-05-21 14:20:00,16.05,16.06,16.04,16.06,95324.0,16.05,16.06,16.04,16.06,95324.0
2024-05-21 14:25:00,16.06,16.07,16.06,16.07,61512.0,16.06,16.07,16.06,16.07,61512.0
2024-05-21 14:30:00,16.07,16.08,16.06,16.07,123989.0,16.07,16.08,16.06,16.07,123989.0
2024-05-21 14:35:00,16.07,16.08,16.05,16.06,90359.0,16.07,16.08,16.05,16.06,90359.0
2024-05-21 14:40:00,16.05,16.06,16.04,16.06,1565628.0,16.05,16.06,16.04,16.06,1565628.0
2024-05-21 14:45:00,16.06,16.1,16.05,16.09,225671.0,16.06,16.1,16.05,16.09,225671.0
2024-05-21 14:50:00,16.08,16.11,16.08,16.11,350255.0,16.08,16.11,16.08,16.11,350255.0
2024-05-21 14:55:00,16.11,16.12,16.09,16.1,201124.0,16.11,16.12,16.09,16.1,201124.0
2024-05-21 15:00:00,16.11,16.11,16.1,16.11,96990.0,16.11,16.11,16.1,16.11,96990.0
2024-05-21 15:05:00,16.1,16.11,16.09,16.11,156132.0,16.1,16.11,16.09,16.11,156132.0
2024-05-21 15:10:00,16.1,16.12,16.1,16.11,156442.0,16.1,16.12,16.1,16.11,156442.0
2024-05-21 15:15:00,16.1,16.12,16.1,16.12,135901.0,16.1,16.12,16.1,16.12,135901.0
2024-05-21 15:20:00,16.11,16.13,16.11,16.12,165676.0,16.11,16.13,16.11,16.12,165676.0
2024-05-21 15:25:00,16.12,16.13,16.11,16.12,120764.0,16.12,16.13,16.11,16.12,120764.0
2024-05-21 15:30:00,16.12,16.18,16.11,16.15,428277.0,16.12,16.18,16.11,16.15,428277.0
2024-05-21 15:35:00,16.14,16.17,16.09,16.11,1461988.0,16.14,16.17,16.09,16.11,1461988.0
2024-05-21 15:40:00,16.1,16.13,16.08,16.09,484165.0,16.1,16.13,16.08,16.09,484165.0
2024-05-21 15:45:00,16.08,16.12,16.08,16.12,388337.0,16.08,16.12,16.08,16.12,388337.0
2024-05-21 15:50:00,16.12,16.15,16.1,16.14,574915.0,16.12,16.15,16.1,16.14,574915.0
2024-05-21 15:55:00,16.14,16.2,16.13,16.19,1605225.0,16.14,16.2,16.13,16.19,1605225.0
2024-05-22 09:30:00,16.14,16.19,16.0,16.05,717874.0,16.14,16.19,16.0,16.05,717874.0
2024-05-22 09:35:00,16.05,16.07,16.0,16.02,302203.0,16.05,16.07,16.0,16.02,302203.0
2024-05-22 09:40:00,16.02,16.09,16.0,16.07,330324.0,16.02,16.09,16.0,16.07,330324.0
2024-05-22 09:45:00,16.07,16.1,16.02,16.06,316126.0,16.07,16.1,16.02,16.06,316126.0
2024-05-22 09:50:00,16.05,16.08,16.03,16.05,209953.0,16.05,16.08,16.03,16.05,209953.0
2024-05-22 09:55:00,16.05,16.05,15.99,16.01,250355.0,16.05,16.05,15.99,16.01,250355.0
2024-05-22 10:00:00,16.01,16.03,15.96,16.02,438717.0,16.01,16.03,15.96,16.02,438717.0
2024-05-22 10:05:00,16.02,16.09,16.01,16.05,451023.0,16.02,16.09,16.01,16.05,451023.0
2024-05-22 10:10:00,16.05,16.08,16.04,16.05,348482.0,16.05,16.08,16.04,16.05,348482.0
2024-05-22 10:15:00,16.05,16.07,16.0,16.02,294298.0,16.05,16.07,16.0,16.02,294298.0
2024-05-22 10:20:00,16.02,16.06,15.99,16.05,396874.0,16.02,16.06,15.99,16.05,396874.0
2024-05-22 10:25:00,16.05,16.05,16.0,16.04,453598.0,16.05,16.05,16.0,16.04,453598.0
2024-05-22 10:30:00,16.04,16.05,15.99,16.0,172536.0,16.04,16.05,15.99,16.0,172536.0
2024-05-22 10:35:00,16.0,16.02,15.99,16.0,242627.0,16.0,16.02,15.99,16.0,242627.0
2024-05-22 10:40:00,16.0,16.01,15.97,15.99,243674.0,16.0,16.01,15.97,15.99,243674.0
2024-05-22 10:45:00,15.99,15.99,15.95,15.96,250133.0,15.99,15.99,15.95,15.96,250133.0
2024-05-22 10:50:00,15.96,15.96,15.92,15.93,425645.0,15.96,15.96,15.92,15.93,425645.0
2024-05-22 10:55:00,15.94,15.94,15.89,15.93,618255.0,15.94,15.94,15.89,15.93,618255.0
2024-05-22 11:00:00,15.93,15.95,15.92,15.93,210505.0,15.93,15.95,15.92,15.93,210505.0
2024-05-22 11:05:00,15.93,15.98,15.93,15.95,801053.0,15.93,15.98,15.93,15.95,801053.0
2024-05-22 11:10:00,15.95,15.96,15.94,15.96,123458.0,15.95,15.96,15.94,15.96,123458.0
2024-05-22 11:15:00,15.96,15.97,15.92,15.93,233164.0,15.96,15.97,15.92,15.93,233164.0
2024-05-22 11:20:00,15.92,15.95,15.92,15.94,261745.0,15.92,15.95,15.92,15.94,261745.0
2024-05-22 11:25:00,15.93,15.96,15.92,15.92,710957.0,15.93,15.96,15.92,15.92,710957.0
2024-05-22 11:30:00,15.93,15.94,15.86,15.9,334169.0,15.93,15.94,15.86,15.9,334169.0
2024-05-22 11:35:00,15.9,15.95,15.9,15.94,183577.0,15.9,15.95,15.9,15.94,183577.0
2024-05-22 11:40:00,15.94,15.95,15.91,15.92,223536.0,15.94,15.95,15.91,15.92,223536.0
2024-05-22 11:45:00,15.93,15.95,15.9,15.95,126979.0,15.93,15.95,15.9,15.95,126979.0
2024-05-22 11:50:00,15.95,15.95,15.92,15.94,298830.0,15.95,15.95,15.92,15.94,298830.0
2024-05-22 11:55:00,15.94,15.95,15.89,15.9,178401.0,15.94,15.95,15.89,15.9,178401.0
2024-05-22 12:00:00,15.91,15.92,15.89,15.91,198657.0,15.91,15.92,15.89,15.91,198657.0
2024-05-22 12:05:00,15.91,15.95,15.89,15.91,446060.0,15.91,15.95,15.89,15.91,446060.0
2024-05-22 12:10:00,15.9,15.92,15.89,15.9,339304.0,15.9,15.92,15.89,15.9,339304.0
2024-05-22 12:15:00,15.9,15.9,15.87,15.89,162801.0,15.9,15.9,15.87,15.89,162801.0
2024-05-22 12:20:00,15.89,15.9,15.88,15.88,140479.0,15.89,15.9,15.88,15.88,140479.0
2024-05-22 12:25:00,15.89,15.9,15.84,15.85,438594.0,15.89,15.9,15.84,15.85,438594.0
2024-05-22 12:30:00,15.85,15.89,15.84,15.88,244252.0,15.85,15.89,15.84,15.88,244252.0
2024-05-22 12:35:00,15.87,15.9,15.85,15.9,240758.0,15.87,15.9,15.85,15.9,240758.0
2024-05-22 12:40:00,15.9,15.91,15.85,15.88,168855.0,15.9,15.91,15.85,15.88,168855.0
2024-05-22 12:45:00,15.87,15.88,15.83,15.83,310223.0,15.87,15.88,15.83,15.83,310223.0
2024-05-22 12:50:00,15.83,15.85,15.81,15.83,186670.0,15.83,15.85,15.81,15.83,186670.0
2024-05-22 12:55:00,15.83,15.85,15.82,15.84,91198.0,15.83,15.85,15.82,15.84,91198.0
2024-05-22 13:00:00,15.83,15.86,15.83,15.85,106877.0,15.83,15.86,15.83,15.85,106877.0
2024-05-22 13:05:00,15.85,15.87,15.83,15.83,199342.0,15.85,15.87,15.83,15.83,199342.0
2024-05-22 13:10:00,15.84,15.86,15.83,15.86,154711.0,15.84,15.86,15.83,15.86,154711.0
2024-05-22 13:15:00,15.86,15.9,15.85,15.88,229139.0,15.86,15.9,15.85,15.88,229139.0
2024-05-22 13:20:00,15.88,15.9,15.87,15.87,118265.0,15.88,15.9,15.87,15.87,118265.0
2024-05-22 13:25:00,15.88,15.88,15.82,15.84,212751.0,15.88,15.88,15.82,15.84,212751.0
2024-05-22 13:30:00,15.83,15.86,15.83,15.85,195129.0,15.83,15.86,15.83,15.85,195129.0
2024-05-22 13:35:00,15.84,15.85,15.77,15.8,430843.0,15.84,15.85,15.77,15.8,430843.0
2024-05-22 13:40:00,15.8,15.82,15.76,15.79,569206.0,15.8,15.82,15.76,15.79,569206.0
2024-05-22 13:45:00,15.79,15.81,15.78,15.78,213744.0,15.79,15.81,15.78,15.78,213744.0
2024-05-22 13:50:00,15.79,15.81,15.78,15.8,176248.0,15.79,15.81,15.78,15.8,176248.0
2024-05-22 13:55:00,15.81,15.81,15.79,15.8,131203.0,15.81,15.81,15.79,15.8,131203.0
2024-05-22 14:00:00,15.8,15.81,15.72,15.76,461755.0,15.8,15.81,15.72,15.76,461755.0
2024-05-22 14:05:00,15.76,15.8,15.75,15.79,142170.0,15.76,15.8,15.75,15.79,142170.0
2024-05-22 14:10:00,15.79,15.79,15.74,15.74,454834.0,15.79,15.79,15.74,15.74,454834.0
2024-05-22 14:15:00,15.75,15.75,15.7,15.71,129152.0,15.75,15.75,15.7,15.71,129152.0
2024-05-22 14:20:00,15.71,15.72,15.68,15.7,335642.0,15.71,15.72,15.68,15.7,335642.0
2024-05-22 14:25:00,15.7,15.71,15.67,15.68,466099.0,15.7,15.71,15.67,15.68,466099.0
2024-05-22 14:30:00,15.68,15.7,15.64,15.7,389417.0,15.68,15.7,15.64,15.7,389417.0
2024-05-22 14:35:00,15.7,15.73,15.69,15.71,161424.0,15.7,15.73,15.69,15.71,161424.0
2024-05-22 14:40:00,15.71,15.73,15.7,15.72,101369.0,15.71,15.73,15.7,15.72,101369.0
2024-05-22 14:45:00,15.72,15.76,15.71,15.75,149968.0,15.72,15.76,15.71,15.75,149968.0
2024-05-22 14:50:00,15.75,15.75,15.72,15.73,128219.0,15.75,15.75,15.72,15.73,128219.0
2024-05-22 14:55:00,15.73,15.78,15.72,15.75,203692.0,15.73,15.78,15.72,15.75,203692.0
2024-05-22 15:00:00,15.75,15.77,15.75,15.75,139147.0,15.75,15.77,15.75,15.75,139147.0
2024-05-22 15:05:00,15.75,15.76,15.73,15.75,252211.0,15.75,15.76,15.73,15.75,252211.0
2024-05-22 15:10:00,15.75,15.75,15.71,15.71,211798.0,15.75,15.75,15.71,15.71,211798.0
2024-05-22 15:15:00,15.71,15.73,15.68,15.7,328264.0,15.71,15.73,15.68,15.7,328264.0
2024-05-22 15:20:00,15.69,15.72,15.68,15.72,175183.0,15.69,15.72,15.68,15.72,175183.0
2024-05-22 15:25:00,15.72,15.73,15.69,15.69,229453.0,15.72,15.73,15.69,15.69,229453.0
2024-05-22 15:30:00,15.7,15.74,15.69,15.71,331094.0,15.7,15.74,15.69,15.71,331094.0
2024-05-22 15:35:00,15.71,15.73,15.68,15.69,233358.0,15.71,15.73,15.68,15.69,233358.0
2024-05-22 15:40:00,15.68,15.7,15.66,15.67,331305.0,15.68,15.7,15.66,15.67,331305.0
2024-05-22 15:45:00,15.67,15.67,15.6,15.61,582189.0,15.67,15.67,15.6,15.61,582189.0
2024-05-22 15:50:00,15.6,15.62,15.58,15.62,797266.0,15.6,15.62,15.58,15.62,797266.0
2024-05-22 15:55:00,15.62,15.66,15.59,15.65,2105423.0,15.62,15.66,15.59,15.65,2105423.0
2024-05-23 09:30:00,15.65,15.74,15.57,15.57,643362.0,15.65,15.74,15.57,15.57,643362.0
2024-05-23 09:35:00,15.58,15.6,15.54,15.57,330074.0,15.58,15.6,15.54,15.57,330074.0
2024-05-23 09:40:00,15.56,15.63,15.55,15.62,204589.0,15.56,15.63,15.55,15.62,204589.0
2024-05-23 09:45:00,15.63,15.63,15.49,15.52,374421.0,15.63,15.63,15.49,15.52,374421.0
2024-05-23 09:50:00,15.53,15.53,15.47,15.48,238704.0,15.53,15.53,15.47,15.48,238704.0
2024-05-23 09:55:00,15.49,15.5,15.38,15.41,412342.0,15.49,15.5,15.38,15.41,412342.0
2024-05-23 10:00:00,15.41,15.42,15.3,15.35,460820.0,15.41,15.42,15.3,15.35,460820.0
2024-05-23 10:05:00,15.35,15.38,15.32,15.32,399372.0,15.35,15.38,15.32,15.32,399372.0
2024-05-23 10:10:00,15.33,15.35,15.3,15.32,381873.0,15.33,15.35,15.3,15.32,381873.0
2024-05-23 10:15:00,15.31,15.34,15.29,15.34,357318.0,15.31,15.34,15.29,15.34,357318.0
2024-05-23 10:20:00,15.34,15.38,15.31,15.37,695808.0,15.34,15.38,15.31,15.37,695808.0
2024-05-23 10:25:00,15.37,15.38,15.32,15.32,250423.0,15.37,15.38,15.32,15.32,250423.0
2024-05-23 10:30:00,15.32,15.33,15.23,15.24,814303.0,15.32,15.33,15.23,15.24,814303.0
2024-05-23 10:35:00,15.23,15.29,15.23,15.28,293525.0,15.23,15.29,15.23,15.28,293525.0
2024-05-23 10:40:00,15.28,15.29,15.23,15.24,296510.0,15.28,15.29,15.23,15.24,296510.0
2024-05-23 10:45:00,15.24,15.25,15.2,15.23,341421.0,15.24,15.25,15.2,15.23,341421.0
2024-05-23 10:50:00,15.23,15.25,15.22,15.24,154397.0,15.23,15.25,15.22,15.24,154397.0
2024-05-23 10:55:00,15.23,15.23,15.17,15.19,261357.0,15.23,15.23,15.17,15.19,261357.0
2024-05-23 11:00:00,15.2,15.21,15.15,15.16,287911.0,15.2,15.21,15.15,15.16,287911.0
2024-05-23 11:05:00,15.16,15.17,15.13,15.16,389089.0,15.16,15.17,15.13,15.16,389089.0
2024-05-23 11:10:00,15.16,15.19,15.14,15.19,465331.0,15.16,15.19,15.14,15.19,465331.0
2024-05-23 11:15:00,15.18,15.2,15.14,15.15,272557.0,15.18,15.2,15.14,15.15,272557.0
2024-05-23 11:20:00,15.15,15.16,15.1,15.11,455556.0,15.15,15.16,15.1,15.11,455556.0
2024-05-23 11:25:00,15.11,15.15,15.1,15.14,226442.0,15.11,15.15,15.1,15.14,226442.0
2024-05-23 11:30:00,15.15,15.16,15.12,15.14,282981.0,15.15,15.16,15.12,15.14,282981.0
2024-05-23 11:35:00,15.13,15.16,15.12,15.15,325407.0,15.13,15.16,15.12,15.15,325407.0
2024-05-23 11:40:00,15.14,15.18,15.11,15.12,236943.0,15.14,15.18,15.11,15.12,236943.0
2024-05-23 11:45:00,15.13,15.14,15.1,15.11,391745.0,15.13,15.14,15.1,15.11,391745.0
2024-05-23 11:50:00,15.1,15.13,15.09,15.11,252758.0,15.1,15.13,15.09,15.11,252758.0
2024-05-23 11:55:00,15.12,15.16,15.11,15.15,190183.0,15.12,15.16,15.11,15.15,190183.0
2024-05-23 12:00:00,15.16,15.16,15.11,15.11,287772.0,15.16,15.16,15.11,15.11,287772.0
2024-05-23 12:05:00,15.12,15.14,15.08,15.1,319380.0,15.12,15.14,15.08,15.1,319380.0
2024-05-23 12:10:00,15.1,15.1,15.07,15.07,309082.0,15.1,15.1,15.07,15.07,309082.0
2024-05-23 12:15:00,15.07,15.09,15.05,15.08,353582.0,15.07,15.09,15.05,15.08,353582.0
2024-05-23 12:20:00,15.07,15.1,15.06,15.1,208287.0,15.07,15.1,15.06,15.1,208287.0
2024-05-23 12:25:00,15.09,15.14,15.09,15.11,311057.0,15.09,15.14,15.09,15.11,311057.0
2024-05-23 12:30:00,15.11,15.16,15.1,15.14,240139.0,15.11,15.16,15.1,15.14,240139.0
2024-05-23 12:35:00,15.14,15.17,15.13,15.15,224303.0,15.14,15.17,15.13,15.15,224303.0
2024-05-23 12:40:00,15.16,15.16,15.1,15.11,205277.0,15.16,15.16,15.1,15.11,205277.0
2024-05-23 12:45:00,15.11,15.12,15.08,15.1,250646.0,15.11,15.12,15.08,15.1,250646.0
2024-05-23 12:50:00,15.1,15.12,15.08,15.09,214082.0,15.1,15.12,15.08,15.09,214082.0
2024-05-23 12:55:00,15.1,15.12,15.09,15.1,112874.0,15.1,15.12,15.09,15.1,112874.0
2024-05-23 13:00:00,15.1,15.11,15.08,15.08,151990.0,15.1,15.11,15.08,15.08,151990.0
2024-05-23 13:05:00,15.09,15.1,15.07,15.1,147310.0,15.09,15.1,15.07,15.1,147310.0
2024-05-23 13:10:00,15.1,15.11,15.07,15.09,224402.0,15.1,15.11,15.07,15.09,224402.0
2024-05-23 13:15:00,15.08,15.11,15.08,15.09,161300.0,15.08,15.11,15.08,15.09,161300.0
2024-05-23 13:20:00,15.09,15.12,15.08,15.12,162513.0,15.09,15.12,15.08,15.12,162513.0
2024-05-23 13:25:00,15.12,15.12,15.08,15.09,196203.0,15.12,15.12,15.08,15.09,196203.0
2024-05-23 13:30:00,15.09,15.11,15.08,15.11,167087.0,15.09,15.11,15.08,15.11,167087.0
2024-05-23 13:35:00,15.11,15.12,15.05,15.05,187809.0,15.11,15.12,15.05,15.05,187809.0
2024-05-23 13:40:00,15.06,15.08,15.02,15.04,276091.0,15.06,15.08,15.02,15.04,276091.0
2024-05-23 13:45:00,15.03,15.11,15.03,15.1,354650.0,15.03,15.11,15.03,15.1,354650.0
2024-05-23 13:50:00,15.11,15.11,15.06,15.07,336869.0,15.11,15.11,15.06,15.07,336869.0
2024-05-23 13:55:00,15.07,15.07,15.0,15.01,502018.0,15.07,15.07,15.0,15.01,502018.0
2024-05-23 14:00:00,15.01,15.01,14.89,14.89,883177.0,15.01,15.01,14.89,14.89,883177.0
2024-05-23 14:05:00,14.89,14.92,14.86,14.92,355396.0,14.89,14.92,14.86,14.92,355396.0
2024-05-23 14:10:00,14.92,14.92,14.87,14.89,337463.0,14.92,14.92,14.87,14.89,337463.0
2024-05-23 14:15:00,14.89,14.92,14.85,14.85,331888.0,14.89,14.92,14.85,14.85,331888.0
2024-05-23 14:20:00,14.86,14.9,14.85,14.87,285240.0,14.86,14.9,14.85,14.87,285240.0
2024-05-23 14:25:00,14.87,14.89,14.84,14.86,259881.0,14.87,14.89,14.84,14.86,259881.0
2024-05-23 14:30:00,14.86,14.87,14.84,14.85,129775.0,14.86,14.87,14.84,14.85,129775.0
2024-05-23 14:35:00,14.86,14.9,14.84,14.88,332316.0,14.86,14.9,14.84,14.88,332316.0
2024-05-23 14:40:00,14.88,14.9,14.85,14.86,764781.0,14.88,14.9,14.85,14.86,764781.0
2024-05-23 14:45:00,14.86,14.88,14.85,14.87,262715.0,14.86,14.88,14.85,14.87,262715.0
2024-05-23 14:50:00,14.87,14.88,14.85,14.86,325962.0,14.87,14.88,14.85,14.86,325962.0
2024-05-23 14:55:00,14.86,14.89,14.85,14.87,230660.0,14.86,14.89,14.85,14.87,230660.0
2024-05-23 15:00:00,14.87,14.89,14.85,14.86,348341.0,14.87,14.89,14.85,14.86,348341.0
2024-05-23 15:05:00,14.86,14.87,14.82,14.85,270945.0,14.86,14.87,14.82,14.85,270945.0
2024-05-23 15:10:00,14.85,14.86,14.82,14.85,227939.0,14.85,14.86,14.82,14.85,227939.0
2024-05-23 15:15:00,14.85,14.85,14.81,14.82,179116.0,14.85,14.85,14.81,14.82,179116.0
2024-05-23 15:20:00,14.82,14.85,14.81,14.85,214762.0,14.82,14.85,14.81,14.85,214762.0
2024-05-23 15:25:00,14.84,14.85,14.81,14.82,190304.0,14.84,14.85,14.81,14.82,190304.0
2024-05-23 15:30:00,14.82,14.84,14.81,14.83,479332.0,14.82,14.84,14.81,14.83,479332.0
2024-05-23 15:35:00,14.83,14.85,14.82,14.84,287880.0,14.83,14.85,14.82,14.84,287880.0
2024-05-23 15:40:00,14.84,14.84,14.78,14.79,524194.0,14.84,14.84,14.78,14.79,524194.0
2024-05-23 15:45:00,14.79,14.8,14.77,14.79,629128.0,14.79,14.8,14.77,14.79,629128.0
2024-05-23 15:50:00,14.79,14.82,14.78,14.82,570882.0,14.79,14.82,14.78,14.82,570882.0
2024-05-23 15:55:00,14.82,14.84,14.78,14.79,1703270.0,14.82,14.84,14.78,14.79,1703270.0
2024-05-24 09:30:00,14.81,14.91,14.8,14.89,708804.0,14.81,14.91,14.8,14.89,708804.0
2024-05-24 09:35:00,14.88,14.92,14.84,14.91,345365.0,14.88,14.92,14.84,14.91,345365.0
2024-05-24 09:40:00,14.9,14.91,14.86,14.89,424273.0,14.9,14.91,14.86,14.89,424273.0
2024-05-24 09:45:00,14.88,14.94,14.86,14.94,273862.0,14.88,14.94,14.86,14.94,273862.0
2024-05-24 09:50:00,14.94,15.0,14.89,14.96,498553.0,14.94,15.0,14.89,14.96,498553.0
2024-05-24 09:55:00,14.96,15.03,14.95,14.99,408600.0,14.96,15.03,14.95,14.99,408600.0
2024-05-24 10:00:00,14.99,15.1,14.98,15.09,450250.0,14.99,15.1,14.98,15.09,450250.0
2024-05-24 10:05:00,15.1,15.11,15.0,15.0,442337.0,15.1,15.11,15.0,15.0,442337.0
2024-05-24 10:10:00,15.0,15.06,15.0,15.02,398742.0,15.0,15.06,15.0,15.02,398742.0
2024-05-24 10:15:00,15.02,15.03,14.99,15.02,307659.0,15.02,15.03,14.99,15.02,307659.0
2024-05-24 10:20:00,15.01,15.05,15.0,15.04,273849.0,15.01,15.05,15.0,15.04,273849.0
2024-05-24 10:25:00,15.04,15.08,15.02,15.06,332135.0,15.04,15.08,15.02,15.06,332135.0
2024-05-24 10:30:00,15.07,15.07,15.02,15.03,253181.0,15.07,15.07,15.02,15.03,253181.0
2024-05-24 10:35:00,15.04,15.04,15.0,15.03,260249.0,15.04,15.04,15.0,15.03,260249.0
2024-05-24 10:40:00,15.03,15.03,14.98,14.98,364602.0,15.03,15.03,14.98,14.98,364602.0
2024-05-24 10:45:00,14.99,14.99,14.95,14.99,285086.0,14.99,14.99,14.95,14.99,285086.0
2024-05-24 10:50:00,14.99,14.99,14.95,14.96,237358.0,14.99,14.99,14.95,14.96,237358.0
2024-05-24 10:55:00,14.96,15.01,14.96,15.0,478270.0,14.96,15.01,14.96,15.0,478270.0
2024-05-24 11:00:00,15.0,15.03,14.99,15.0,274427.0,15.0,15.03,14.99,15.0,274427.0
2024-05-24 11:05:00,14.99,15.0,14.94,14.96,467161.0,14.99,15.0,14.94,14.96,467161.0
2024-05-24 11:10:00,14.96,15.02,14.94,15.02,319969.0,14.96,15.02,14.94,15.02,319969.0
2024-05-24 11:15:00,15.02,15.05,15.01,15.05,239247.0,15.02,15.05,15.01,15.05,239247.0
2024-05-24 11:20:00,15.04,15.05,15.03,15.04,181226.0,15.04,15.05,15.03,15.04,181226.0
2024-05-24 11:25:00,15.04,15.07,15.03,15.06,270905.0,15.04,15.07,15.03,15.06,270905.0
2024-05-24 11:30:00,15.05,15.06,15.02,15.03,199235.0,15.05,15.06,15.02,15.03,199235.0
2024-05-24 11:35:00,15.03,15.03,14.95,14.95,184662.0,15.03,15.03,14.95,14.95,184662.0
2024-05-24 11:40:00,14.95,14.96,14.93,14.95,170009.0,14.95,14.96,14.93,14.95,170009.0
2024-05-24 11:45:00,14.95,14.96,14.93,14.95,135142.0,14.95,14.96,14.93,14.95,135142.0
2024-05-24 11:50:00,14.95,14.96,14.92,14.96,143457.0,14.95,14.96,14.92,14.96,143457.0
2024-05-24 11:55:00,14.96,14.97,14.95,14.95,99648.0,14.96,14.97,14.95,14.95,99648.0
2024-05-24 12:00:00,14.96,14.97,14.95,14.96,85040.0,14.96,14.97,14.95,14.96,85040.0
2024-05-24 12:05:00,14.96,14.98,14.94,14.95,94379.0,14.96,14.98,14.94,14.95,94379.0
2024-05-24 12:10:00,14.94,14.99,14.94,14.99,106731.0,14.94,14.99,14.94,14.99,106731.0
2024-05-24 12:15:00,14.98,15.0,14.98,14.99,58345.0,14.98,15.0,14.98,14.99,58345.0
2024-05-24 12:20:00,14.98,14.98,14.96,14.98,71211.0,14.98,14.98,14.96,14.98,71211.0
2024-05-24 12:25:00,14.98,14.98,14.94,14.96,98631.0,14.98,14.98,14.94,14.96,98631.0
2024-05-24 12:30:00,14.95,14.99,14.94,14.98,161151.0,14.95,14.99,14.94,14.98,161151.0
2024-05-24 12:35:00,14.97,14.99,14.96,14.99,140554.0,14.97,14.99,14.96,14.99,140554.0
2024-05-24 12:40:00,14.99,14.99,14.96,14.98,110195.0,14.99,14.99,14.96,14.98,110195.0
2024-05-24 12:45:00,14.98,14.99,14.97,14.98,60063.0,14.98,14.99,14.97,14.98,60063.0
2024-05-24 12:50:00,14.97,15.0,14.97,15.0,60501.0,14.97,15.0,14.97,15.0,60501.0
2024-05-24 12:55:00,14.99,15.01,14.95,14.95,203660.0,14.99,15.01,14.95,14.95,203660.0
2024-05-24 13:00:00,14.95,14.96,14.94,14.96,106313.0,14.95,14.96,14.94,14.96,106313.0
2024-05-24 13:05:00,14.95,14.96,14.93,14.94,97330.0,14.95,14.96,14.93,14.94,97330.0
2024-05-24 13:10:00,14.93,14.96,14.93,14.96,120065.0,14.93,14.96,14.93,14.96,120065.0
2024-05-24 13:15:00,14.96,14.97,14.95,14.96,100443.0,14.96,14.97,14.95,14.96,100443.0
2024-05-24 13:20:00,14.95,14.98,14.95,14.98,102209.0,14.95,14.98,14.95,14.98,102209.0
2024-05-24 13:25:00,14.98,14.99,14.97,14.98,127540.0,14.98,14.99,14.97,14.98,127540.0
2024-05-24 13:30:00,14.99,14.99,14.97,14.98,117464.0,14.99,14.99,14.97,14.98,117464.0
2024-05-24 13:35:00,14.98,15.02,14.97,15.01,207686.0,14.98,15.02,14.97,15.01,207686.0
2024-05-24 13:40:00,15.0,15.03,15.0,15.03,173836.0,15.0,15.03,15.0,15.03,173836.0
2024-05-24 13:45:00,15.03,15.04,15.02,15.03,140521.0,15.03,15.04,15.02,15.03,140521.0
2024-05-24 13:50:00,15.04,15.04,15.0,15.0,121107.0,15.04,15.04,15.0,15.0,121107.0
2024-05-24 13:55:00,15.01,15.01,14.98,14.98,88064.0,15.01,15.01,14.98,14.98,88064.0
2024-05-24 14:00:00,14.98,14.99,14.97,14.99,70585.0,14.98,14.99,14.97,14.99,70585.0
2024-05-24 14:05:00,14.99,15.0,14.98,14.99,52188.0,14.99,15.0,14.98,14.99,52188.0
2024-05-24 14:10:00,14.99,15.0,14.98,14.99,115643.0,14.99,15.0,14.98,14.99,115643.0
2024-05-24 14:15:00,14.99,15.0,14.98,14.99,49062.0,14.99,15.0,14.98,14.99,49062.0
2024-05-24 14:20:00,14.99,14.99,14.95,14.98,221842.0,14.99,14.99,14.95,14.98,221842.0
2024-05-24 14:25:00,14.98,14.99,14.97,14.99,87054.0,14.98,14.99,14.97,14.99,87054.0
2024-05-24 14:30:00,14.99,15.0,14.98,14.99,183459.0,14.99,15.0,14.98,14.99,183459.0
2024-05-24 14:35:00,14.99,14.99,14.96,14.97,217905.0,14.99,14.99,14.96,14.97,217905.0
2024-05-24 14:40:00,14.98,14.99,14.97,14.99,99916.0,14.98,14.99,14.97,14.99,99916.0
2024-05-24 14:45:00,14.99,15.0,14.97,14.99,278132.0,14.99,15.0,14.97,14.99,278132.0
2024-05-24 14:50:00,15.0,15.01,14.98,14.98,122613.0,15.0,15.01,14.98,14.98,122613.0
2024-05-24 14:55:00,14.99,15.0,14.97,15.0,173810.0,14.99,15.0,14.97,15.0,173810.0
2024-05-24 15:00:00,15.0,15.01,14.96,14.99,325974.0,15.0,15.01,14.96,14.99,325974.0
2024-05-24 15:05:00,14.98,15.04,14.98,15.03,272909.0,14.98,15.04,14.98,15.03,272909.0
2024-05-24 15:10:00,15.03,15.04,15.01,15.02,202111.0,15.03,15.04,15.01,15.02,202111.0
2024-05-24 15:15:00,15.03,15.06,15.02,15.05,209454.0,15.03,15.06,15.02,15.05,209454.0
2024-05-24 15:20:00,15.06,15.06,15.02,15.04,230442.0,15.06,15.06,15.02,15.04,230442.0
2024-05-24 15:25:00,15.04,15.05,15.03,15.03,122763.0,15.04,15.05,15.03,15.03,122763.0
2024-05-24 15:30:00,15.04,15.05,15.01,15.05,248290.0,15.04,15.05,15.01,15.05,248290.0
2024-05-24 15:35:00,15.05,15.07,15.04,15.06,404903.0,15.05,15.07,15.04,15.06,404903.0
2024-05-24 15:40:00,15.05,15.07,15.03,15.04,299119.0,15.05,15.07,15.03,15.04,299119.0
2024-05-24 15:45:00,15.04,15.08,15.04,15.08,566189.0,15.04,15.08,15.04,15.08,566189.0
2024-05-24 15:50:00,15.08,15.12,15.07,15.12,640516.0,15.08,15.12,15.07,15.12,640516.0
2024-05-24 15:55:00,15.12,15.14,15.11,15.13,1386488.0,15.12,15.14,15.11,15.13,1386488.0
2024-05-28 09:30:00,15.2,15.34,15.2,15.27,931424.0,15.2,15.34,15.2,15.27,931424.0
2024-05-28 09:35:00,15.27,15.28,15.18,15.24,542849.0,15.27,15.28,15.18,15.24,542849.0
2024-05-28 09:40:00,15.23,15.32,15.22,15.3,359606.0,15.23,15.32,15.22,15.3,359606.0
2024-05-28 09:45:00,15.3,15.46,15.28,15.46,656283.0,15.3,15.46,15.28,15.46,656283.0
2024-05-28 09:50:00,15.46,15.53,15.44,15.48,776216.0,15.46,15.53,15.44,15.48,776216.0
2024-05-28 09:55:00,15.48,15.49,15.4,15.46,345733.0,15.48,15.49,15.4,15.46,345733.0
2024-05-28 10:00:00,15.46,15.56,15.39,15.55,504677.0,15.46,15.56,15.39,15.55,504677.0
2024-05-28 10:05:00,15.54,15.55,15.43,15.47,479205.0,15.54,15.55,15.43,15.47,479205.0
2024-05-28 10:10:00,15.46,15.51,15.41,15.49,463542.0,15.46,15.51,15.41,15.49,463542.0
2024-05-28 10:15:00,15.48,15.58,15.48,15.56,367920.0,15.48,15.58,15.48,15.56,367920.0
2024-05-28 10:20:00,15.55,15.57,15.52,15.53,425197.0,15.55,15.57,15.52,15.53,425197.0
2024-05-28 10:25:00,15.54,15.59,15.52,15.59,343265.0,15.54,15.59,15.52,15.59,343265.0
2024-05-28 10:30:00,15.58,15.62,15.55,15.59,318429.0,15.58,15.62,15.55,15.59,318429.0
2024-05-28 10:35:00,15.58,15.6,15.5,15.5,213965.0,15.58,15.6,15.5,15.5,213965.0
2024-05-28 10:40:00,15.51,15.52,15.48,15.5,222030.0,15.51,15.52,15.48,15.5,222030.0
2024-05-28 10:45:00,15.51,15.6,15.5,15.59,323070.0,15.51,15.6,15.5,15.59,323070.0
2024-05-28 10:50:00,15.59,15.63,15.58,15.6,294897.0,15.59,15.63,15.58,15.6,294897.0
2024-05-28 10:55:00,15.6,15.62,15.55,15.57,226676.0,15.6,15.62,15.55,15.57,226676.0
2024-05-28 11:00:00,15.57,15.58,15.54,15.55,195092.0,15.57,15.58,15.54,15.55,195092.0
2024-05-28 11:05:00,15.55,15.56,15.52,15.54,213392.0,15.55,15.56,15.52,15.54,213392.0
2024-05-28 11:10:00,15.54,15.63,15.53,15.6,264669.0,15.54,15.63,15.53,15.6,264669.0
2024-05-28 11:15:00,15.6,15.62,15.57,15.61,195881.0,15.6,15.62,15.57,15.61,195881.0
2024-05-28 11:20:00,15.6,15.67,15.59,15.66,324212.0,15.6,15.67,15.59,15.66,324212.0
2024-05-28 11:25:00,15.67,15.67,15.61,15.61,286996.0,15.67,15.67,15.61,15.61,286996.0
2024-05-28 11:30:00,15.62,15.65,15.6,15.63,404079.0,15.62,15.65,15.6,15.63,404079.0
2024-05-28 11:35:00,15.64,15.65,15.58,15.61,248429.0,15.64,15.65,15.58,15.61,248429.0
2024-05-28 11:40:00,15.61,15.64,15.61,15.63,212572.0,15.61,15.64,15.61,15.63,212572.0
2024-05-28 11:45:00,15.63,15.68,15.63,15.64,359406.0,15.63,15.68,15.63,15.64,359406.0
2024-05-28 11:50:00,15.65,15.67,15.64,15.66,147849.0,15.65,15.67,15.64,15.66,147849.0
2024-05-28 11:55:00,15.65,15.68,15.65,15.66,210529.0,15.65,15.68,15.65,15.66,210529.0
2024-05-28 12:00:00,15.67,15.67,15.64,15.64,142240.0,15.67,15.67,15.64,15.64,142240.0
2024-05-28 12:05:00,15.64,15.65,15.63,15.63,115655.0,15.64,15.65,15.63,15.63,115655.0
2024-05-28 12:10:00,15.63,15.68,15.63,15.67,137481.0,15.63,15.68,15.63,15.67,137481.0
2024-05-28 12:15:00,15.67,15.7,15.66,15.69,268381.0,15.67,15.7,15.66,15.69,268381.0
2024-05-28 12:20:00,15.69,15.69,15.66,15.67,147579.0,15.69,15.69,15.66,15.67,147579.0
2024-05-28 12:25:00,15.67,15.67,15.64,15.65,121613.0,15.67,15.67,15.64,15.65,121613.0
2024-05-28 12:30:00,15.64,15.65,15.6,15.61,115615.0,15.64,15.65,15.6,15.61,115615.0
2024-05-28 12:35:00,15.61,15.62,15.6,15.62,81351.0,15.61,15.62,15.6,15.62,81351.0
2024-05-28 12:40:00,15.62,15.63,15.61,15.63,75411.0,15.62,15.63,15.61,15.63,75411.0
2024-05-28 12:45:00,15.63,15.64,15.58,15.59,163099.0,15.63,15.64,15.58,15.59,163099.0
2024-05-28 12:50:00,15.59,15.63,15.58,15.62,175808.0,15.59,15.63,15.58,15.62,175808.0
2024-05-28 12:55:00,15.62,15.63,15.6,15.61,156697.0,15.62,15.63,15.6,15.61,156697.0
2024-05-28 13:00:00,15.62,15.63,15.57,15.59,165600.0,15.62,15.63,15.57,15.59,165600.0
2024-05-28 13:05:00,15.58,15.64,15.58,15.64,196509.0,15.58,15.64,15.58,15.64,196509.0
2024-05-28 13:10:00,15.64,15.65,15.62,15.62,216300.0,15.64,15.65,15.62,15.62,216300.0
2024-05-28 13:15:00,15.63,15.63,15.6,15.62,110069.0,15.63,15.63,15.6,15.62,110069.0
2024-05-28 13:20:00,15.62,15.65,15.62,15.64,141946.0,15.62,15.65,15.62,15.64,141946.0
2024-05-28 13:25:00,15.64,15.65,15.61,15.61,127742.0,15.64,15.65,15.61,15.61,127742.0
2024-05-28 13:30:00,15.61,15.63,15.6,15.63,171162.0,15.61,15.63,15.6,15.63,171162.0
2024-05-28 13:35:00,15.63,15.65,15.62,15.65,63904.0,15.63,15.65,15.62,15.65,63904.0
2024-05-28 13:40:00,15.65,15.68,15.63,15.68,328799.0,15.65,15.68,15.63,15.68,328799.0
2024-05-28 13:45:00,15.68,15.68,15.61,15.62,208608.0,15.68,15.68,15.61,15.62,208608.0
2024-05-28 13:50:00,15.61,15.61,15.57,15.58,263107.0,15.61,15.61,15.57,15.58,263107.0
2024-05-28 13:55:00,15.58,15.62,15.58,15.61,203423.0,15.58,15.62,15.58,15.61,203423.0
2024-05-28 14:00:00,15.61,15.64,15.59,15.63,204276.0,15.61,15.64,15.59,15.63,204276.0
2024-05-28 14:05:00,15.64,15.64,15.62,15.63,123057.0,15.64,15.64,15.62,15.63,123057.0
2024-05-28 14:10:00,15.63,15.64,15.61,15.63,122636.0,15.63,15.64,15.61,15.63,122636.0
2024-05-28 14:15:00,15.63,15.63,15.6,15.61,138798.0,15.63,15.63,15.6,15.61,138798.0
2024-05-28 14:20:00,15.6,15.61,15.6,15.6,39537.0,15.6,15.61,15.6,15.6,39537.0
2024-05-28 14:25:00,15.61,15.61,15.57,15.57,175178.0,15.61,15.61,15.57,15.57,175178.0
2024-05-28 14:30:00,15.57,15.58,15.55,15.56,222904.0,15.57,15.58,15.55,15.56,222904.0
2024-05-28 14:35:00,15.56,15.56,15.52,15.54,180718.0,15.56,15.56,15.52,15.54,180718.0
2024-05-28 14:40:00,15.54,15.57,15.53,15.54,283205.0,15.54,15.57,15.53,15.54,283205.0
2024-05-28 14:45:00,15.54,15.54,15.51,15.52,187413.0,15.54,15.54,15.51,15.52,187413.0
2024-05-28 14:50:00,15.52,15.52,15.48,15.5,260176.0,15.52,15.52,15.48,15.5,260176.0
2024-05-28 14:55:00,15.5,15.54,15.49,15.53,160381.0,15.5,15.54,15.49,15.53,160381.0
2024-05-28 15:00:00,15.54,15.55,15.52,15.54,256319.0,15.54,15.55,15.52,15.54,256319.0
2024-05-28 15:05:00,15.54,15.56,15.52,15.54,204649.0,15.54,15.56,15.52,15.54,204649.0
2024-05-28 15:10:00,15.54,15.54,15.51,15.51,195964.0,15.54,15.54,15.51,15.51,195964.0
2024-05-28 15:15:00,15.51,15.51,15.48,15.5,148463.0,15.51,15.51,15.48,15.5,148463.0
2024-05-28 15:20:00,15.5,15.53,15.49,15.53,163573.0,15.5,15.53,15.49,15.53,163573.0
2024-05-28 15:25:00,15.53,15.54,15.51,15.52,173711.0,15.53,15.54,15.51,15.52,173711.0
2024-05-28 15:30:00,15.52,15.6,15.51,15.59,249335.0,15.52,15.6,15.51,15.59,249335.0
2024-05-28 15:35:00,15.59,15.63,15.57,15.62,336993.0,15.59,15.63,15.57,15.62,336993.0
2024-05-28 15:40:00,15.62,15.65,15.6,15.62,600453.0,15.62,15.65,15.6,15.62,600453.0
2024-05-28 15:45:00,15.62,15.63,15.59,15.61,361534.0,15.62,15.63,15.59,15.61,361534.0
2024-05-28 15:50:00,15.61,15.64,15.6,15.63,501641.0,15.61,15.64,15.6,15.63,501641.0
2024-05-28 15:55:00,15.63,15.66,15.6,15.65,1641551.0,15.63,15.66,15.6,15.65,1641551.0
2024-05-29 09:30:00,15.19,15.24,14.86,14.88,1515053.0,15.19,15.24,14.86,14.88,1515053.0
2024-05-29 09:35:00,14.88,14.94,14.79,14.89,1028965.0,14.88,14.94,14.79,14.89,1028965.0
2024-05-29 09:40:00,14.89,15.04,14.87,14.93,928344.0,14.89,15.04,14.87,14.93,928344.0
2024-05-29 09:45:00,14.93,14.93,14.76,14.79,1381856.0,14.93,14.93,14.76,14.79,1381856.0
2024-05-29 09:50:00,14.79,14.82,14.74,14.79,1587738.0,14.79,14.82,14.74,14.79,1587738.0
2024-05-29 09:55:00,14.78,14.85,14.75,14.85,708438.0,14.78,14.85,14.75,14.85,708438.0
2024-05-29 10:00:00,14.85,14.99,14.83,14.99,1437737.0,14.85,14.99,14.83,14.99,1437737.0
2024-05-29 10:05:00,14.99,15.01,14.93,15.01,624636.0,14.99,15.01,14.93,15.01,624636.0
2024-05-29 10:10:00,15.01,15.03,14.95,15.0,348901.0,15.01,15.03,14.95,15.0,348901.0
2024-05-29 10:15:00,15.0,15.03,14.98,15.02,431711.0,15.0,15.03,14.98,15.02,431711.0
2024-05-29 10:20:00,15.02,15.05,14.99,15.05,454248.0,15.02,15.05,14.99,15.05,454248.0
2024-05-29 10:25:00,15.05,15.1,15.04,15.09,353481.0,15.05,15.1,15.04,15.09,353481.0
2024-05-29 10:30:00,15.09,15.11,15.06,15.1,349479.0,15.09,15.11,15.06,15.1,349479.0
2024-05-29 10:35:00,15.08,15.15,15.08,15.1,308540.0,15.08,15.15,15.08,15.1,308540.0
2024-05-29 10:40:00,15.1,15.1,15.02,15.03,336343.0,15.1,15.1,15.02,15.03,336343.0
2024-05-29 10:45:00,15.03,15.04,14.98,15.01,395352.0,15.03,15.04,14.98,15.01,395352.0
2024-05-29 10:50:00,15.01,15.03,15.0,15.0,209600.0,15.01,15.03,15.0,15.0,209600.0
2024-05-29 10:55:00,15.01,15.03,15.0,15.01,212726.0,15.01,15.03,15.0,15.01,212726.0
2024-05-29 11:00:00,15.0,15.02,14.96,14.96,414944.0,15.0,15.02,14.96,14.96,414944.0
2024-05-29 11:05:00,14.96,15.01,14.93,15.01,390728.0,14.96,15.01,14.93,15.01,390728.0
2024-05-29 11:10:00,15.01,15.03,14.99,15.0,280286.0,15.01,15.03,14.99,15.0,280286.0
2024-05-29 11:15:00,15.0,15.02,14.98,15.01,339031.0,15.0,15.02,14.98,15.01,339031.0
2024-05-29 11:20:00,15.01,15.03,14.98,15.02,227542.0,15.01,15.03,14.98,15.02,227542.0
2024-05-29 11:25:00,15.03,15.04,15.0,15.01,155603.0,15.03,15.04,15.0,15.01,155603.0
2024-05-29 11:30:00,15.01,15.02,14.98,15.02,365272.0,15.01,15.02,14.98,15.02,365272.0
2024-05-29 11:35:00,15.01,15.03,14.95,14.95,226257.0,15.01,15.03,14.95,14.95,226257.0
2024-05-29 11:40:00,14.96,14.96,14.92,14.93,202066.0,14.96,14.96,14.92,14.93,202066.0
2024-05-29 11:45:00,14.93,14.97,14.93,14.96,196323.0,14.93,14.97,14.93,14.96,196323.0
2024-05-29 11:50:00,14.96,14.99,14.95,14.99,192175.0,14.96,14.99,14.95,14.99,192175.0
2024-05-29 11:55:00,14.99,15.01,14.97,14.98,583765.0,14.99,15.01,14.97,14.98,583765.0
2024-05-29 12:00:00,14.99,14.99,14.94,14.98,182565.0,14.99,14.99,14.94,14.98,182565.0
2024-05-29 12:05:00,14.98,15.03,14.97,15.02,233788.0,14.98,15.03,14.97,15.02,233788.0
2024-05-29 12:10:00,15.02,15.06,15.01,15.04,240975.0,15.02,15.06,15.01,15.04,240975.0
2024-05-29 12:15:00,15.04,15.08,15.03,15.07,176651.0,15.04,15.08,15.03,15.07,176651.0
2024-05-29 12:20:00,15.08,15.08,15.06,15.07,165722.0,15.08,15.08,15.06,15.07,165722.0
2024-05-29 12:25:00,15.07,15.1,15.07,15.1,185893.0,15.07,15.1,15.07,15.1,185893.0
2024-05-29 12:30:00,15.1,15.1,15.07,15.1,175931.0,15.1,15.1,15.07,15.1,175931.0
2024-05-29 12:35:00,15.1,15.13,15.09,15.12,166376.0,15.1,15.13,15.09,15.12,166376.0
2024-05-29 12:40:00,15.12,15.13,15.11,15.13,127991.0,15.12,15.13,15.11,15.13,127991.0
2024-05-29 12:45:00,15.13,15.17,15.12,15.15,463566.0,15.13,15.17,15.12,15.15,463566.0
2024-05-29 12:50:00,15.16,15.18,15.15,15.16,207297.0,15.16,15.18,15.15,15.16,207297.0
2024-05-29 12:55:00,15.16,15.16,15.14,15.15,114004.0,15.16,15.16,15.14,15.15,114004.0
2024-05-29 13:00:00,15.16,15.17,15.1,15.11,374427.0,15.16,15.17,15.1,15.11,374427.0
2024-05-29 13:05:00,15.12,15.15,15.11,15.15,141134.0,15.12,15.15,15.11,15.15,141134.0
2024-05-29 13:10:00,15.14,15.15,15.08,15.09,205279.0,15.14,15.15,15.08,15.09,205279.0
2024-05-29 13:15:00,15.09,15.1,15.06,15.06,106848.0,15.09,15.1,15.06,15.06,106848.0
2024-05-29 13:20:00,15.07,15.11,15.06,15.09,93793.0,15.07,15.11,15.06,15.09,93793.0
2024-05-29 13:25:00,15.1,15.12,15.09,15.12,59970.0,15.1,15.12,15.09,15.12,59970.0
2024-05-29 13:30:00,15.12,15.12,15.08,15.1,104978.0,15.12,15.12,15.08,15.1,104978.0
2024-05-29 13:35:00,15.09,15.12,15.09,15.11,144158.0,15.09,15.12,15.09,15.11,144158.0
2024-05-29 13:40:00,15.11,15.12,15.09,15.1,132120.0,15.11,15.12,15.09,15.1,132120.0
2024-05-29 13:45:00,15.11,15.16,15.1,15.16,230640.0,15.11,15.16,15.1,15.16,230640.0
2024-05-29 13:50:00,15.15,15.19,15.15,15.19,182557.0,15.15,15.19,15.15,15.19,182557.0
2024-05-29 13:55:00,15.18,15.19,15.17,15.18,130122.0,15.18,15.19,15.17,15.18,130122.0
2024-05-29 14:00:00,15.17,15.18,15.15,15.16,148286.0,15.17,15.18,15.15,15.16,148286.0
2024-05-29 14:05:00,15.16,15.17,15.15,15.16,87745.0,15.16,15.17,15.15,15.16,87745.0
2024-05-29 14:10:00,15.16,15.16,15.14,15.16,93051.0,15.16,15.16,15.14,15.16,93051.0
2024-05-29 14:15:00,15.16,15.18,15.15,15.17,119576.0,15.16,15.18,15.15,15.17,119576.0
2024-05-29 14:20:00,15.16,15.17,15.15,15.16,111659.0,15.16,15.17,15.15,15.16,111659.0
2024-05-29 14:25:00,15.17,15.17,15.13,15.14,129659.0,15.17,15.17,15.13,15.14,129659.0
2024-05-29 14:30:00,15.13,15.15,15.12,15.14,132216.0,15.13,15.15,15.12,15.14,132216.0
2024-05-29 14:35:00,15.14,15.15,15.13,15.14,109366.0,15.14,15.15,15.13,15.14,109366.0
2024-05-29 14:40:00,15.15,15.17,15.14,15.16,141890.0,15.15,15.17,15.14,15.16,141890.0
2024-05-29 14:45:00,15.16,15.16,15.12,15.12,112016.0,15.16,15.16,15.12,15.12,112016.0
2024-05-29 14:50:00,15.12,15.15,15.12,15.15,101323.0,15.12,15.15,15.12,15.15,101323.0
2024-05-29 14:55:00,15.14,15.16,15.13,15.15,113787.0,15.14,15.16,15.13,15.15,113787.0
2024-05-29 15:00:00,15.15,15.17,15.14,15.17,169720.0,15.15,15.17,15.14,15.17,169720.0
2024-05-29 15:05:00,15.17,15.2,15.16,15.2,528549.0,15.17,15.2,15.16,15.2,528549.0
2024-05-29 15:10:00,15.2,15.28,15.19,15.28,593696.0,15.2,15.28,15.19,15.28,593696.0
2024-05-29 15:15:00,15.28,15.29,15.26,15.28,506527.0,15.28,15.29,15.26,15.28,506527.0
2024-05-29 15:20:00,15.28,15.3,15.27,15.29,452376.0,15.28,15.3,15.27,15.29,452376.0
2024-05-29 15:25:00,15.29,15.3,15.24,15.25,301954.0,15.29,15.3,15.24,15.25,301954.0
2024-05-29 15:30:00,15.25,15.26,15.23,15.25,313138.0,15.25,15.26,15.23,15.25,313138.0
2024-05-29 15:35:00,15.26,15.27,15.24,15.25,161456.0,15.26,15.27,15.24,15.25,161456.0
2024-05-29 15:40:00,15.25,15.25,15.22,15.22,180838.0,15.25,15.25,15.22,15.22,180838.0
2024-05-29 15:45:00,15.22,15.24,15.22,15.23,258315.0,15.22,15.24,15.22,15.23,258315.0
2024-05-29 15:50:00,15.23,15.28,15.22,15.28,483353.0,15.23,15.28,15.22,15.28,483353.0
2024-05-29 15:55:00,15.28,15.28,15.22,15.22,1686608.0,15.28,15.28,15.22,15.22,1686608.0
2024-05-30 09:30:00,15.23,15.41,15.22,15.35,644032.0,15.23,15.41,15.22,15.35,644032.0
2024-05-30 09:35:00,15.35,15.35,15.16,15.16,357090.0,15.35,15.35,15.16,15.16,357090.0
2024-05-30 09:40:00,15.17,15.25,15.14,15.22,276017.0,15.17,15.25,15.14,15.22,276017.0
2024-05-30 09:45:00,15.21,15.24,15.17,15.18,198278.0,15.21,15.24,15.17,15.18,198278.0
2024-05-30 09:50:00,15.18,15.26,15.16,15.24,229083.0,15.18,15.26,15.16,15.24,229083.0
2024-05-30 09:55:00,15.24,15.27,15.22,15.26,158888.0,15.24,15.27,15.22,15.26,158888.0
2024-05-30 10:00:00,15.26,15.26,15.19,15.22,201693.0,15.26,15.26,15.19,15.22,201693.0
2024-05-30 10:05:00,15.22,15.24,15.2,15.23,132017.0,15.22,15.24,15.2,15.23,132017.0
2024-05-30 10:10:00,15.23,15.24,15.15,15.16,874125.0,15.23,15.24,15.15,15.16,874125.0
2024-05-30 10:15:00,15.16,15.19,15.15,15.17,190220.0,15.16,15.19,15.15,15.17,190220.0
2024-05-30 10:20:00,15.17,15.19,15.15,15.16,177437.0,15.17,15.19,15.15,15.16,177437.0
2024-05-30 10:25:00,15.16,15.16,15.11,15.12,173802.0,15.16,15.16,15.11,15.12,173802.0
2024-05-30 10:30:00,15.12,15.13,15.08,15.11,279962.0,15.12,15.13,15.08,15.11,279962.0
2024-05-30 10:35:00,15.11,15.15,15.09,15.11,452894.0,15.11,15.15,15.09,15.11,452894.0
2024-05-30 10:40:00,15.1,15.16,15.1,15.14,403282.0,15.1,15.16,15.1,15.14,403282.0
2024-05-30 10:45:00,15.14,15.16,15.11,15.13,168691.0,15.14,15.16,15.11,15.13,168691.0
2024-05-30 10:50:00,15.13,15.15,15.12,15.14,143654.0,15.13,15.15,15.12,15.14,143654.0
2024-05-30 10:55:00,15.15,15.15,15.11,15.13,118649.0,15.15,15.15,15.11,15.13,118649.0
2024-05-30 11:00:00,15.13,15.14,15.11,15.11,161887.0,15.13,15.14,15.11,15.11,161887.0
2024-05-30 11:05:00,15.11,15.12,15.09,15.12,147257.0,15.11,15.12,15.09,15.12,147257.0
2024-05-30 11:10:00,15.12,15.13,15.11,15.12,126199.0,15.12,15.13,15.11,15.12,126199.0
2024-05-30 11:15:00,15.12,15.15,15.1,15.15,157948.0,15.12,15.15,15.1,15.15,157948.0
2024-05-30 11:20:00,15.15,15.19,15.14,15.17,199137.0,15.15,15.19,15.14,15.17,199137.0
2024-05-30 11:25:00,15.18,15.19,15.16,15.17,180798.0,15.18,15.19,15.16,15.17,180798.0
2024-05-30 11:30:00,15.17,15.22,15.16,15.21,276053.0,15.17,15.22,15.16,15.21,276053.0
2024-05-30 11:35:00,15.21,15.26,15.19,15.23,900009.0,15.21,15.26,15.19,15.23,900009.0
2024-05-30 11:40:00,15.23,15.25,15.21,15.23,208024.0,15.23,15.25,15.21,15.23,208024.0
2024-05-30 11:45:00,15.23,15.23,15.2,15.21,150143.0,15.23,15.23,15.2,15.21,150143.0
2024-05-30 11:50:00,15.21,15.23,15.2,15.21,156707.0,15.21,15.23,15.2,15.21,156707.0
2024-05-30 11:55:00,15.21,15.22,15.19,15.2,152697.0,15.21,15.22,15.19,15.2,152697.0
2024-05-30 12:00:00,15.2,15.22,15.19,15.22,192324.0,15.2,15.22,15.19,15.22,192324.0
2024-05-30 12:05:00,15.21,15.24,15.21,15.21,184686.0,15.21,15.24,15.21,15.21,184686.0
2024-05-30 12:10:00,15.22,15.23,15.19,15.19,82445.0,15.22,15.23,15.19,15.19,82445.0
2024-05-30 12:15:00,15.2,15.21,15.18,15.2,134668.0,15.2,15.21,15.18,15.2,134668.0
2024-05-30 12:20:00,15.21,15.22,15.19,15.2,168196.0,15.21,15.22,15.19,15.2,168196.0
2024-05-30 12:25:00,15.21,15.21,15.18,15.19,119621.0,15.21,15.21,15.18,15.19,119621.0
2024-05-30 12:30:00,15.18,15.21,15.18,15.21,109444.0,15.18,15.21,15.18,15.21,109444.0
2024-05-30 12:35:00,15.21,15.22,15.19,15.2,158984.0,15.21,15.22,15.19,15.2,158984.0
2024-05-30 12:40:00,15.2,15.2,15.19,15.2,44389.0,15.2,15.2,15.19,15.2,44389.0
2024-05-30 12:45:00,15.2,15.22,15.18,15.2,229895.0,15.2,15.22,15.18,15.2,229895.0
2024-05-30 12:50:00,15.2,15.23,15.19,15.22,209188.0,15.2,15.23,15.19,15.22,209188.0
2024-05-30 12:55:00,15.23,15.24,15.22,15.24,89618.0,15.23,15.24,15.22,15.24,89618.0
2024-05-30 13:00:00,15.24,15.27,15.23,15.27,256639.0,15.24,15.27,15.23,15.27,256639.0
2024-05-30 13:05:00,15.26,15.28,15.26,15.28,176770.0,15.26,15.28,15.26,15.28,176770.0
2024-05-30 13:10:00,15.28,15.32,15.27,15.31,300226.0,15.28,15.32,15.27,15.31,300226.0
2024-05-30 13:15:00,15.3,15.33,15.29,15.29,242286.0,15.3,15.33,15.29,15.29,242286.0
2024-05-30 13:20:00,15.29,15.32,15.29,15.32,183417.0,15.29,15.32,15.29,15.32,183417.0
2024-05-30 13:25:00,15.32,15.32,15.3,15.31,55142.0,15.32,15.32,15.3,15.31,55142.0
2024-05-30 13:30:00,15.31,15.39,15.3,15.38,331083.0,15.31,15.39,15.3,15.38,331083.0
2024-05-30 13:35:00,15.38,15.42,15.37,15.41,1009363.0,15.38,15.42,15.37,15.41,1009363.0
2024-05-30 13:40:00,15.41,15.44,15.4,15.42,335491.0,15.41,15.44,15.4,15.42,335491.0
2024-05-30 13:45:00,15.43,15.45,15.39,15.39,529057.0,15.43,15.45,15.39,15.39,529057.0
2024-05-30 13:50:00,15.39,15.43,15.39,15.39,309416.0,15.39,15.43,15.39,15.39,309416.0
2024-05-30 13:55:00,15.39,15.39,15.36,15.37,237977.0,15.39,15.39,15.36,15.37,237977.0
2024-05-30 14:00:00,15.38,15.38,15.34,15.35,280660.0,15.38,15.38,15.34,15.35,280660.0
2024-05-30 14:05:00,15.34,15.35,15.33,15.33,128958.0,15.34,15.35,15.33,15.33,128958.0
2024-05-30 14:10:00,15.34,15.35,15.31,15.31,206171.0,15.34,15.35,15.31,15.31,206171.0
2024-05-30 14:15:00,15.31,15.32,15.29,15.32,347112.0,15.31,15.32,15.29,15.32,347112.0
2024-05-30 14:20:00,15.32,15.34,15.31,15.33,156528.0,15.32,15.34,15.31,15.33,156528.0
2024-05-30 14:25:00,15.34,15.36,15.33,15.35,113322.0,15.34,15.36,15.33,15.35,113322.0
2024-05-30 14:30:00,15.35,15.36,15.34,15.34,139515.0,15.35,15.36,15.34,15.34,139515.0
2024-05-30 14:35:00,15.34,15.36,15.32,15.33,245984.0,15.34,15.36,15.32,15.33,245984.0
2024-05-30 14:40:00,15.33,15.33,15.31,15.33,143885.0,15.33,15.33,15.31,15.33,143885.0
2024-05-30 14:45:00,15.32,15.33,15.3,15.3,138275.0,15.32,15.33,15.3,15.3,138275.0
2024-05-30 14:50:00,15.3,15.32,15.29,15.29,86699.0,15.3,15.32,15.29,15.29,86699.0
2024-05-30 14:55:00,15.29,15.3,15.28,15.28,82706.0,15.29,15.3,15.28,15.28,82706.0
2024-05-30 15:00:00,15.28,15.3,15.24,15.26,199964.0,15.28,15.3,15.24,15.26,199964.0
2024-05-30 15:05:00,15.26,15.31,15.25,15.31,425715.0,15.26,15.31,15.25,15.31,425715.0
2024-05-30 15:10:00,15.31,15.31,15.27,15.28,181145.0,15.31,15.31,15.27,15.28,181145.0
2024-05-30 15:15:00,15.28,15.28,15.25,15.27,138723.0,15.28,15.28,15.25,15.27,138723.0
2024-05-30 15:20:00,15.26,15.26,15.21,15.22,245472.0,15.26,15.26,15.21,15.22,245472.0
2024-05-30 15:25:00,15.22,15.24,15.21,15.24,170294.0,15.22,15.24,15.21,15.24,170294.0
2024-05-30 15:30:00,15.23,15.27,15.23,15.24,264655.0,15.23,15.27,15.23,15.24,264655.0
2024-05-30 15:35:00,15.24,15.24,15.19,15.21,247411.0,15.24,15.24,15.19,15.21,247411.0
2024-05-30 15:40:00,15.21,15.22,15.2,15.2,250371.0,15.21,15.22,15.2,15.2,250371.0
2024-05-30 15:45:00,15.21,15.21,15.18,15.19,254650.0,15.21,15.21,15.18,15.19,254650.0
2024-05-30 15:50:00,15.2,15.25,15.18,15.24,557845.0,15.2,15.25,15.18,15.24,557845.0
2024-05-30 15:55:00,15.24,15.26,15.2,15.2,924988.0,15.24,15.26,15.2,15.2,924988.0
2024-05-31 09:30:00,15.3,15.33,15.23,15.31,341907.0,15.3,15.33,15.23,15.31,341907.0
2024-05-31 09:35:00,15.31,15.43,15.3,15.41,294942.0,15.31,15.43,15.3,15.41,294942.0
2024-05-31 09:40:00,15.42,15.43,15.34,15.36,310813.0,15.42,15.43,15.34,15.36,310813.0
2024-05-31 09:45:00,15.36,15.37,15.3,15.34,191793.0,15.36,15.37,15.3,15.34,191793.0
2024-05-31 09:50:00,15.34,15.37,15.31,15.33,136830.0,15.34,15.37,15.31,15.33,136830.0
2024-05-31 09:55:00,15.33,15.35,15.32,15.34,195543.0,15.33,15.35,15.32,15.34,195543.0
2024-05-31 10:00:00,15.34,15.38,15.3,15.36,226982.0,15.34,15.38,15.3,15.36,226982.0
2024-05-31 10:05:00,15.35,15.37,15.3,15.31,153935.0,15.35,15.37,15.3,15.31,153935.0
2024-05-31 10:10:00,15.31,15.32,15.24,15.25,234899.0,15.31,15.32,15.24,15.25,234899.0
2024-05-31 10:15:00,15.25,15.28,15.23,15.25,192687.0,15.25,15.28,15.23,15.25,192687.0
2024-05-31 10:20:00,15.25,15.28,15.19,15.19,290267.0,15.25,15.28,15.19,15.19,290267.0
2024-05-31 10:25:00,15.19,15.23,15.18,15.19,341527.0,15.19,15.23,15.18,15.19,341527.0
2024-05-31 10:30:00,15.19,15.23,15.17,15.21,277641.0,15.19,15.23,15.17,15.21,277641.0
2024-05-31 10:35:00,15.22,15.23,15.18,15.21,215833.0,15.22,15.23,15.18,15.21,215833.0
2024-05-31 10:40:00,15.2,15.23,15.18,15.22,157972.0,15.2,15.23,15.18,15.22,157972.0
2024-05-31 10:45:00,15.21,15.24,15.2,15.21,126113.0,15.21,15.24,15.2,15.21,126113.0
2024-05-31 10:50:00,15.21,15.22,15.17,15.19,233273.0,15.21,15.22,15.17,15.19,233273.0
2024-05-31 10:55:00,15.19,15.21,15.17,15.17,157106.0,15.19,15.21,15.17,15.17,157106.0
2024-05-31 11:00:00,15.17,15.17,15.11,15.15,227313.0,15.17,15.17,15.11,15.15,227313.0
2024-05-31 11:05:00,15.14,15.15,15.12,15.15,195306.0,15.14,15.15,15.12,15.15,195306.0
2024-05-31 11:10:00,15.15,15.18,15.14,15.17,173377.0,15.15,15.18,15.14,15.17,173377.0
2024-05-31 11:15:00,15.17,15.19,15.15,15.17,132594.0,15.17,15.19,15.15,15.17,132594.0
2024-05-31 11:20:00,15.17,15.19,15.16,15.18,177323.0,15.17,15.19,15.16,15.18,177323.0
2024-05-31 11:25:00,15.17,15.18,15.14,15.17,316438.0,15.17,15.18,15.14,15.17,316438.0
2024-05-31 11:30:00,15.18,15.21,15.17,15.2,221168.0,15.18,15.21,15.17,15.2,221168.0
2024-05-31 11:35:00,15.2,15.22,15.13,15.14,240460.0,15.2,15.22,15.13,15.14,240460.0
2024-05-31 11:40:00,15.14,15.15,15.12,15.12,168238.0,15.14,15.15,15.12,15.12,168238.0
2024-05-31 11:45:00,15.13,15.14,15.1,15.11,129166.0,15.13,15.14,15.1,15.11,129166.0
2024-05-31 11:50:00,15.11,15.15,15.1,15.15,138905.0,15.11,15.15,15.1,15.15,138905.0
2024-05-31 11:55:00,15.15,15.16,15.11,15.13,238679.0,15.15,15.16,15.11,15.13,238679.0
2024-05-31 12:00:00,15.12,15.12,15.05,15.06,409124.0,15.12,15.12,15.05,15.06,409124.0
2024-05-31 12:05:00,15.06,15.07,15.03,15.05,290986.0,15.06,15.07,15.03,15.05,290986.0
2024-05-31 12:10:00,15.05,15.05,15.0,15.01,263353.0,15.05,15.05,15.0,15.01,263353.0
2024-05-31 12:15:00,15.01,15.03,15.01,15.02,109912.0,15.01,15.03,15.01,15.02,109912.0
2024-05-31 12:20:00,15.02,15.05,15.0,15.02,263869.0,15.02,15.05,15.0,15.02,263869.0
2024-05-31 12:25:00,15.01,15.02,14.99,15.01,379192.0,15.01,15.02,14.99,15.01,379192.0
2024-05-31 12:30:00,15.01,15.04,15.0,15.01,182342.0,15.01,15.04,15.0,15.01,182342.0
2024-05-31 12:35:00,15.01,15.02,14.99,15.02,245383.0,15.01,15.02,14.99,15.02,245383.0
2024-05-31 12:40:00,15.02,15.03,14.99,14.99,240917.0,15.02,15.03,14.99,14.99,240917.0
2024-05-31 12:45:00,15.0,15.02,14.99,15.0,226374.0,15.0,15.02,14.99,15.0,226374.0
2024-05-31 12:50:00,15.0,15.01,14.98,14.99,132373.0,15.0,15.01,14.98,14.99,132373.0
2024-05-31 12:55:00,14.99,15.0,14.96,15.0,531786.0,14.99,15.0,14.96,15.0,531786.0
2024-05-31 13:00:00,15.0,15.02,14.98,14.98,149336.0,15.0,15.02,14.98,14.98,149336.0
2024-05-31 13:05:00,14.99,15.01,14.98,15.0,245313.0,14.99,15.01,14.98,15.0,245313.0
2024-05-31 13:10:00,14.99,15.01,14.98,14.99,146644.0,14.99,15.01,14.98,14.99,146644.0
2024-05-31 13:15:00,14.99,15.02,14.99,15.0,198625.0,14.99,15.02,14.99,15.0,198625.0
2024-05-31 13:20:00,15.0,15.02,14.99,15.02,103551.0,15.0,15.02,14.99,15.02,103551.0
2024-05-31 13:25:00,15.02,15.05,15.01,15.04,285049.0,15.02,15.05,15.01,15.04,285049.0
2024-05-31 13:30:00,15.03,15.06,15.02,15.03,176812.0,15.03,15.06,15.02,15.03,176812.0
2024-05-31 13:35:00,15.03,15.04,15.02,15.03,124126.0,15.03,15.04,15.02,15.03,124126.0
2024-05-31 13:40:00,15.04,15.06,15.02,15.06,121166.0,15.04,15.06,15.02,15.06,121166.0
2024-05-31 13:45:00,15.05,15.06,15.02,15.03,126516.0,15.05,15.06,15.02,15.03,126516.0
2024-05-31 13:50:00,15.03,15.04,14.99,15.01,148258.0,15.03,15.04,14.99,15.01,148258.0
2024-05-31 13:55:00,15.01,15.03,15.0,15.02,218198.0,15.01,15.03,15.0,15.02,218198.0
2024-05-31 14:00:00,15.02,15.04,15.01,15.02,493730.0,15.02,15.04,15.01,15.02,493730.0
2024-05-31 14:05:00,15.02,15.02,15.01,15.02,153359.0,15.02,15.02,15.01,15.02,153359.0
2024-05-31 14:10:00,15.02,15.03,15.01,15.02,292397.0,15.02,15.03,15.01,15.02,292397.0
2024-05-31 14:15:00,15.02,15.02,15.0,15.01,245141.0,15.02,15.02,15.0,15.01,245141.0
2024-05-31 14:20:00,15.01,15.04,15.0,15.04,175275.0,15.01,15.04,15.0,15.04,175275.0
2024-05-31 14:25:00,15.04,15.05,15.02,15.03,285562.0,15.04,15.05,15.02,15.03,285562.0
2024-05-31 14:30:00,15.03,15.03,15.01,15.03,166179.0,15.03,15.03,15.01,15.03,166179.0
2024-05-31 14:35:00,15.03,15.03,15.01,15.02,201466.0,15.03,15.03,15.01,15.02,201466.0
2024-05-31 14:40:00,15.03,15.03,15.02,15.03,122388.0,15.03,15.03,15.02,15.03,122388.0
2024-05-31 14:45:00,15.03,15.06,15.02,15.03,220616.0,15.03,15.06,15.02,15.03,220616.0
2024-05-31 14:50:00,15.03,15.03,15.01,15.02,99233.0,15.03,15.03,15.01,15.02,99233.0
2024-05-31 14:55:00,15.02,15.04,15.01,15.02,204466.0,15.02,15.04,15.01,15.02,204466.0
2024-05-31 15:00:00,15.01,15.03,14.99,15.0,221437.0,15.01,15.03,14.99,15.0,221437.0
2024-05-31 15:05:00,15.01,15.04,15.0,15.03,138320.0,15.01,15.04,15.0,15.03,138320.0
2024-05-31 15:10:00,15.04,15.06,15.02,15.04,256202.0,15.04,15.06,15.02,15.04,256202.0
2024-05-31 15:15:00,15.04,15.04,15.0,15.01,138914.0,15.04,15.04,15.0,15.01,138914.0
2024-05-31 15:20:00,15.0,15.02,15.0,15.02,133982.0,15.0,15.02,15.0,15.02,133982.0
2024-05-31 15:25:00,15.02,15.03,14.99,15.0,201919.0,15.02,15.03,14.99,15.0,201919.0
2024-05-31 15:30:00,15.0,15.01,14.99,15.01,232102.0,15.0,15.01,14.99,15.01,232102.0
2024-05-31 15:35:00,15.01,15.06,15.0,15.03,485832.0,15.01,15.06,15.0,15.03,485832.0
2024-05-31 15:40:00,15.03,15.05,15.02,15.04,551924.0,15.03,15.05,15.02,15.04,551924.0
2024-05-31 15:45:00,15.04,15.07,15.04,15.07,426774.0,15.04,15.07,15.04,15.07,426774.0
2024-05-31 15:50:00,15.07,15.12,15.06,15.09,1021452.0,15.07,15.12,15.06,15.09,1021452.0
2024-05-31 15:55:00,15.1,15.12,15.07,15.1,2114465.0,15.1,15.12,15.07,15.1,2114465.0
2024-06-03 09:30:00,15.21,15.31,15.2,15.25,955627.0,15.21,15.31,15.2,15.25,955627.0
2024-06-03 09:35:00,15.26,15.39,15.24,15.38,740483.0,15.26,15.39,15.24,15.38,740483.0
2024-06-03 09:40:00,15.38,15.45,15.37,15.45,615099.0,15.38,15.45,15.37,15.45,615099.0
2024-06-03 09:45:00,15.44,15.53,15.4,15.52,784768.0,15.44,15.53,15.4,15.52,784768.0
2024-06-03 09:50:00,15.53,15.66,15.51,15.62,966508.0,15.53,15.66,15.51,15.62,966508.0
2024-06-03 09:55:00,15.61,15.66,15.58,15.61,751179.0,15.61,15.66,15.58,15.61,751179.0
2024-06-03 10:00:00,15.62,15.73,15.59,15.6,571585.0,15.62,15.73,15.59,15.6,571585.0
2024-06-03 10:05:00,15.61,15.61,15.51,15.54,440433.0,15.61,15.61,15.51,15.54,440433.0
2024-06-03 10:10:00,15.54,15.63,15.54,15.62,386087.0,15.54,15.63,15.54,15.62,386087.0
2024-06-03 10:15:00,15.62,15.62,15.54,15.58,296238.0,15.62,15.62,15.54,15.58,296238.0
2024-06-03 10:20:00,15.58,15.59,15.53,15.54,332829.0,15.58,15.59,15.53,15.54,332829.0
2024-06-03 10:25:00,15.53,15.55,15.51,15.54,504860.0,15.53,15.55,15.51,15.54,504860.0
2024-06-03 10:30:00,15.53,15.57,15.5,15.52,214164.0,15.53,15.57,15.5,15.52,214164.0
2024-06-03 10:35:00,15.53,15.55,15.48,15.53,181522.0,15.53,15.55,15.48,15.53,181522.0
2024-06-03 10:40:00,15.53,15.54,15.5,15.52,212936.0,15.53,15.54,15.5,15.52,212936.0
2024-06-03 10:45:00,15.51,15.56,15.48,15.48,404237.0,15.51,15.56,15.48,15.48,404237.0
2024-06-03 10:50:00,15.48,15.54,15.45,15.5,213959.0,15.48,15.54,15.45,15.5,213959.0
2024-06-03 10:55:00,15.5,15.51,15.47,15.5,167490.0,15.5,15.51,15.47,15.5,167490.0
2024-06-03 11:00:00,15.5,15.51,15.46,15.48,90707.0,15.5,15.51,15.46,15.48,90707.0
2024-06-03 11:05:00,15.48,15.51,15.43,15.51,192406.0,15.48,15.51,15.43,15.51,192406.0
2024-06-03 11:10:00,15.51,15.51,15.47,15.5,251589.0,15.51,15.51,15.47,15.5,251589.0
2024-06-03 11:15:00,15.5,15.51,15.45,15.46,118356.0,15.5,15.51,15.45,15.46,118356.0
2024-06-03 11:20:00,15.47,15.52,15.46,15.52,121183.0,15.47,15.52,15.46,15.52,121183.0
2024-06-03 11:25:00,15.52,15.52,15.47,15.49,205044.0,15.52,15.52,15.47,15.49,205044.0
2024-06-03 11:30:00,15.49,15.51,15.43,15.5,251235.0,15.49,15.51,15.43,15.5,251235.0
2024-06-03 11:35:00,15.5,15.55,15.49,15.51,412526.0,15.5,15.55,15.49,15.51,412526.0
2024-06-03 11:40:00,15.52,15.55,15.49,15.54,345052.0,15.52,15.55,15.49,15.54,345052.0
2024-06-03 11:45:00,15.54,15.54,15.49,15.49,431375.0,15.54,15.54,15.49,15.49,431375.0
2024-06-03 11:50:00,15.49,15.5,15.45,15.45,278981.0,15.49,15.5,15.45,15.45,278981.0
2024-06-03 11:55:00,15.47,15.49,15.45,15.49,159828.0,15.47,15.49,15.45,15.49,159828.0
2024-06-03 12:00:00,15.48,15.5,15.46,15.46,119826.0,15.48,15.5,15.46,15.46,119826.0
2024-06-03 12:05:00,15.46,15.47,15.41,15.42,267673.0,15.46,15.47,15.41,15.42,267673.0
2024-06-03 12:10:00,15.42,15.43,15.35,15.38,543097.0,15.42,15.43,15.35,15.38,543097.0
2024-06-03 12:15:00,15.39,15.43,15.38,15.4,196503.0,15.39,15.43,15.38,15.4,196503.0
2024-06-03 12:20:00,15.39,15.4,15.37,15.39,87060.0,15.39,15.4,15.37,15.39,87060.0
2024-06-03 12:25:00,15.4,15.44,15.37,15.37,556377.0,15.4,15.44,15.37,15.37,556377.0
2024-06-03 12:30:00,15.38,15.41,15.37,15.39,133939.0,15.38,15.41,15.37,15.39,133939.0
2024-06-03 12:35:00,15.39,15.46,15.36,15.46,460025.0,15.39,15.46,15.36,15.46,460025.0
2024-06-03 12:40:00,15.45,15.48,15.43,15.45,225188.0,15.45,15.48,15.43,15.45,225188.0
2024-06-03 12:45:00,15.46,15.5,15.45,15.5,122928.0,15.46,15.5,15.45,15.5,122928.0
2024-06-03 12:50:00,15.49,15.5,15.43,15.48,190752.0,15.49,15.5,15.43,15.48,190752.0
2024-06-03 12:55:00,15.48,15.5,15.47,15.5,84701.0,15.48,15.5,15.47,15.5,84701.0
2024-06-03 13:00:00,15.5,15.5,15.45,15.46,143489.0,15.5,15.5,15.45,15.46,143489.0
2024-06-03 13:05:00,15.46,15.49,15.45,15.48,117324.0,15.46,15.49,15.45,15.48,117324.0
2024-06-03 13:10:00,15.47,15.48,15.44,15.46,184312.0,15.47,15.48,15.44,15.46,184312.0
2024-06-03 13:15:00,15.46,15.53,15.46,15.52,201802.0,15.46,15.53,15.46,15.52,201802.0
2024-06-03 13:20:00,15.52,15.56,15.51,15.55,199835.0,15.52,15.56,15.51,15.55,199835.0
2024-06-03 13:25:00,15.55,15.6,15.54,15.59,196784.0,15.55,15.6,15.54,15.59,196784.0
2024-06-03 13:30:00,15.59,15.61,15.58,15.59,241962.0,15.59,15.61,15.58,15.59,241962.0
2024-06-03 13:35:00,15.59,15.6,15.56,15.6,128699.0,15.59,15.6,15.56,15.6,128699.0
2024-06-03 13:40:00,15.6,15.61,15.58,15.61,183997.0,15.6,15.61,15.58,15.61,183997.0
2024-06-03 13:45:00,15.61,15.63,15.6,15.63,131724.0,15.61,15.63,15.6,15.63,131724.0
2024-06-03 13:50:00,15.63,15.67,15.62,15.65,318360.0,15.63,15.67,15.62,15.65,318360.0
2024-06-03 13:55:00,15.65,15.67,15.61,15.64,272925.0,15.65,15.67,15.61,15.64,272925.0
2024-06-03 14:00:00,15.65,15.67,15.62,15.65,283106.0,15.65,15.67,15.62,15.65,283106.0
2024-06-03 14:05:00,15.65,15.68,15.63,15.65,613421.0,15.65,15.68,15.63,15.65,613421.0
2024-06-03 14:10:00,15.65,15.66,15.62,15.64,240817.0,15.65,15.66,15.62,15.64,240817.0
2024-06-03 14:15:00,15.63,15.68,15.62,15.67,403612.0,15.63,15.68,15.62,15.67,403612.0
2024-06-03 14:20:00,15.68,15.68,15.62,15.66,435274.0,15.68,15.68,15.62,15.66,435274.0
2024-06-03 14:25:00,15.66,15.69,15.65,15.69,315938.0,15.66,15.69,15.65,15.69,315938.0
2024-06-03 14:30:00,15.69,15.72,15.68,15.71,318265.0,15.69,15.72,15.68,15.71,318265.0
2024-06-03 14:35:00,15.71,15.79,15.7,15.79,2120977.0,15.71,15.79,15.7,15.79,2120977.0
2024-06-03 14:40:00,15.79,15.85,15.78,15.82,932453.0,15.79,15.85,15.78,15.82,932453.0
2024-06-03 14:45:00,15.82,15.94,15.8,15.94,1307222.0,15.82,15.94,15.8,15.94,1307222.0
2024-06-03 14:50:00,15.94,15.95,15.84,15.85,1007529.0,15.94,15.95,15.84,15.85,1007529.0
2024-06-03 14:55:00,15.85,15.88,15.84,15.87,397196.0,15.85,15.88,15.84,15.87,397196.0
2024-06-03 15:00:00,15.87,15.87,15.83,15.86,227778.0,15.87,15.87,15.83,15.86,227778.0
2024-06-03 15:05:00,15.86,15.86,15.81,15.84,269114.0,15.86,15.86,15.81,15.84,269114.0
2024-06-03 15:10:00,15.83,15.88,15.82,15.87,333708.0,15.83,15.88,15.82,15.87,333708.0
2024-06-03 15:15:00,15.88,15.88,15.85,15.88,263147.0,15.88,15.88,15.85,15.88,263147.0
2024-06-03 15:20:00,15.88,15.93,15.86,15.93,601734.0,15.88,15.93,15.86,15.93,601734.0
2024-06-03 15:25:00,15.93,15.96,15.87,15.88,1044428.0,15.93,15.96,15.87,15.88,1044428.0
2024-06-03 15:30:00,15.88,15.91,15.85,15.88,625655.0,15.88,15.91,15.85,15.88,625655.0
2024-06-03 15:35:00,15.87,15.94,15.85,15.93,510739.0,15.87,15.94,15.85,15.93,510739.0
2024-06-03 15:40:00,15.93,15.94,15.88,15.89,588262.0,15.93,15.94,15.88,15.89,588262.0
2024-06-03 15:45:00,15.89,15.93,15.88,15.93,690390.0,15.89,15.93,15.88,15.93,690390.0
2024-06-03 15:50:00,15.93,16.0,15.91,15.99,1419498.0,15.93,16.0,15.91,15.99,1419498.0
2024-06-03 15:55:00,15.98,16.04,15.98,16.02,3432744.0,15.98,16.04,15.98,16.02,3432744.0
2024-06-04 09:30:00,16.17,16.44,16.14,16.42,2160782.0,16.17,16.44,16.14,16.42,2160782.0
2024-06-04 09:35:00,16.42,16.49,16.31,16.43,1058624.0,16.42,16.49,16.31,16.43,1058624.0
2024-06-04 09:40:00,16.43,16.52,16.38,16.41,1147873.0,16.43,16.52,16.38,16.41,1147873.0
2024-06-04 09:45:00,16.4,16.48,16.38,16.48,930502.0,16.4,16.48,16.38,16.48,930502.0
2024-06-04 09:50:00,16.48,16.55,16.43,16.5,1107776.0,16.48,16.55,16.43,16.5,1107776.0
2024-06-04 09:55:00,16.51,16.61,16.44,16.53,1244346.0,16.51,16.61,16.44,16.53,1244346.0
2024-06-04 10:00:00,16.54,16.7,16.53,16.7,1022731.0,16.54,16.7,16.53,16.7,1022731.0
2024-06-04 10:05:00,16.7,16.71,16.61,16.68,952590.0,16.7,16.71,16.61,16.68,952590.0
2024-06-04 10:10:00,16.68,16.77,16.64,16.75,1315038.0,16.68,16.77,16.64,16.75,1315038.0
2024-06-04 10:15:00,16.75,16.8,16.75,16.78,871446.0,16.75,16.8,16.75,16.78,871446.0
2024-06-04 10:20:00,16.78,16.84,16.67,16.79,1064344.0,16.78,16.84,16.67,16.79,1064344.0
2024-06-04 10:25:00,16.78,16.85,16.76,16.81,700559.0,16.78,16.85,16.76,16.81,700559.0
2024-06-04 10:30:00,16.82,16.93,16.79,16.82,980800.0,16.82,16.93,16.79,16.82,980800.0
2024-06-04 10:35:00,16.82,16.86,16.74,16.82,797148.0,16.82,16.86,16.74,16.82,797148.0
2024-06-04 10:40:00,16.82,16.9,16.8,16.85,719132.0,16.82,16.9,16.8,16.85,719132.0
2024-06-04 10:45:00,16.86,16.89,16.83,16.83,609001.0,16.86,16.89,16.83,16.83,609001.0
2024-06-04 10:50:00,16.83,16.93,16.8,16.92,800773.0,16.83,16.93,16.8,16.92,800773.0
2024-06-04 10:55:00,16.93,16.93,16.75,16.76,1057895.0,16.93,16.93,16.75,16.76,1057895.0
2024-06-04 11:00:00,16.76,16.77,16.61,16.63,743897.0,16.76,16.77,16.61,16.63,743897.0
2024-06-04 11:05:00,16.62,16.65,16.58,16.62,624115.0,16.62,16.65,16.58,16.62,624115.0
2024-06-04 11:10:00,16.62,16.63,16.52,16.53,437970.0,16.62,16.63,16.52,16.53,437970.0
2024-06-04 11:15:00,16.53,16.56,16.51,16.55,374441.0,16.53,16.56,16.51,16.55,374441.0
2024-06-04 11:20:00,16.55,16.63,16.54,16.59,452234.0,16.55,16.63,16.54,16.59,452234.0
2024-06-04 11:25:00,16.59,16.61,16.53,16.6,599029.0,16.59,16.61,16.53,16.6,599029.0
2024-06-04 11:30:00,16.61,16.62,16.56,16.59,363372.0,16.61,16.62,16.56,16.59,363372.0
2024-06-04 11:35:00,16.59,16.63,16.58,16.59,273318.0,16.59,16.63,16.58,16.59,273318.0
2024-06-04 11:40:00,16.59,16.6,16.55,16.59,356860.0,16.59,16.6,16.55,16.59,356860.0
2024-06-04 11:45:00,16.59,16.82,16.59,16.77,1104200.0,16.59,16.82,16.59,16.77,1104200.0
2024-06-04 11:50:00,16.77,16.84,16.75,16.8,705542.0,16.77,16.84,16.75,16.8,705542.0
2024-06-04 11:55:00,16.8,16.87,16.78,16.82,743566.0,16.8,16.87,16.78,16.82,743566.0
2024-06-04 12:00:00,16.82,16.85,16.8,16.83,375459.0,16.82,16.85,16.8,16.83,375459.0
2024-06-04 12:05:00,16.83,16.83,16.68,16.69,338022.0,16.83,16.83,16.68,16.69,338022.0
2024-06-04 12:10:00,16.68,16.69,16.65,16.67,217596.0,16.68,16.69,16.65,16.67,217596.0
2024-06-04 12:15:00,16.67,16.7,16.65,16.68,552474.0,16.67,16.7,16.65,16.68,552474.0
2024-06-04 12:20:00,16.68,16.75,16.67,16.75,275091.0,16.68,16.75,16.67,16.75,275091.0
2024-06-04 12:25:00,16.74,16.8,16.73,16.79,375165.0,16.74,16.8,16.73,16.79,375165.0
2024-06-04 12:30:00,16.79,16.79,16.74,16.78,346493.0,16.79,16.79,16.74,16.78,346493.0
2024-06-04 12:35:00,16.78,16.81,16.76,16.8,333572.0,16.78,16.81,16.76,16.8,333572.0
2024-06-04 12:40:00,16.8,16.81,16.75,16.79,299295.0,16.8,16.81,16.75,16.79,299295.0
2024-06-04 12:45:00,16.79,16.79,16.74,16.75,257543.0,16.79,16.79,16.74,16.75,257543.0
2024-06-04 12:50:00,16.75,16.78,16.72,16.78,357453.0,16.75,16.78,16.72,16.78,357453.0
2024-06-04 12:55:00,16.78,16.79,16.75,16.76,197220.0,16.78,16.79,16.75,16.76,197220.0
2024-06-04 13:00:00,16.76,16.78,16.73,16.78,330537.0,16.76,16.78,16.73,16.78,330537.0
2024-06-04 13:05:00,16.78,16.78,16.74,16.77,200142.0,16.78,16.78,16.74,16.77,200142.0
2024-06-04 13:10:00,16.77,16.79,16.75,16.76,236388.0,16.77,16.79,16.75,16.76,236388.0
2024-06-04 13:15:00,16.76,16.77,16.73,16.77,285215.0,16.76,16.77,16.73,16.77,285215.0
2024-06-04 13:20:00,16.77,16.79,16.76,16.79,192184.0,16.77,16.79,16.76,16.79,192184.0
2024-06-04 13:25:00,16.79,16.84,16.76,16.83,324399.0,16.79,16.84,16.76,16.83,324399.0
2024-06-04 13:30:00,16.82,16.85,16.81,16.82,378270.0,16.82,16.85,16.81,16.82,378270.0
2024-06-04 13:35:00,16.81,16.82,16.79,16.8,137406.0,16.81,16.82,16.79,16.8,137406.0
2024-06-04 13:40:00,16.8,16.83,16.78,16.78,247367.0,16.8,16.83,16.78,16.78,247367.0
2024-06-04 13:45:00,16.79,16.82,16.78,16.8,195923.0,16.79,16.82,16.78,16.8,195923.0
2024-06-04 13:50:00,16.8,16.83,16.77,16.82,233938.0,16.8,16.83,16.77,16.82,233938.0
2024-06-04 13:55:00,16.82,16.82,16.8,16.82,155345.0,16.82,16.82,16.8,16.82,155345.0
2024-06-04 14:00:00,16.82,16.85,16.81,16.85,322228.0,16.82,16.85,16.81,16.85,322228.0
2024-06-04 14:05:00,16.84,16.87,16.83,16.86,352549.0,16.84,16.87,16.83,16.86,352549.0
2024-06-04 14:10:00,16.86,16.86,16.83,16.86,197409.0,16.86,16.86,16.83,16.86,197409.0
2024-06-04 14:15:00,16.86,16.91,16.85,16.88,459410.0,16.86,16.91,16.85,16.88,459410.0
2024-06-04 14:20:00,16.88,16.9,16.86,16.89,236971.0,16.88,16.9,16.86,16.89,236971.0
2024-06-04 14:25:00,16.88,16.89,16.84,16.88,253214.0,16.88,16.89,16.84,16.88,253214.0
2024-06-04 14:30:00,16.87,16.88,16.85,16.86,175426.0,16.87,16.88,16.85,16.86,175426.0
2024-06-04 14:35:00,16.86,16.9,16.86,16.89,265649.0,16.86,16.9,16.86,16.89,265649.0
2024-06-04 14:40:00,16.89,16.91,16.88,16.91,401748.0,16.89,16.91,16.88,16.91,401748.0
2024-06-04 14:45:00,16.91,16.91,16.88,16.9,387669.0,16.91,16.91,16.88,16.9,387669.0
2024-06-04 14:50:00,16.89,16.9,16.82,16.82,676419.0,16.89,16.9,16.82,16.82,676419.0
2024-06-04 14:55:00,16.82,16.83,16.79,16.81,295301.0,16.82,16.83,16.79,16.81,295301.0
2024-06-04 15:00:00,16.8,16.85,16.78,16.82,580920.0,16.8,16.85,16.78,16.82,580920.0
2024-06-04 15:05:00,16.82,16.83,16.8,16.8,314592.0,16.82,16.83,16.8,16.8,314592.0
2024-06-04 15:10:00,16.8,16.84,16.79,16.82,290068.0,16.8,16.84,16.79,16.82,290068.0
2024-06-04 15:15:00,16.82,16.87,16.81,16.86,352557.0,16.82,16.87,16.81,16.86,352557.0
2024-06-04 15:20:00,16.85,16.89,16.85,16.88,230351.0,16.85,16.89,16.85,16.88,230351.0
2024-06-04 15:25:00,16.89,16.9,16.86,16.88,502090.0,16.89,16.9,16.86,16.88,502090.0
2024-06-04 15:30:00,16.88,16.89,16.84,16.88,423791.0,16.88,16.89,16.84,16.88,423791.0
2024-06-04 15:35:00,16.88,16.9,16.87,16.88,311356.0,16.88,16.9,16.87,16.88,311356.0
2024-06-04 15:40:00,16.89,16.91,16.87,16.91,509970.0,16.89,16.91,16.87,16.91,509970.0
2024-06-04 15:45:00,16.91,16.95,16.89,16.93,769541.0,16.91,16.95,16.89,16.93,769541.0
2024-06-04 15:50:00,16.93,16.96,16.91,16.93,1136301.0,16.93,16.96,16.91,16.93,1136301.0
2024-06-04 15:55:00,16.94,16.96,16.9,16.94,2937696.0,16.94,16.96,16.9,16.94,2937696.0
2024-06-05 09:30:00,17.0,17.02,16.77,16.79,1301170.0,17.0,17.02,16.77,16.79,1301170.0
2024-06-05 09:35:00,16.78,16.78,16.61,16.65,833971.0,16.78,16.78,16.61,16.65,833971.0
2024-06-05 09:40:00,16.66,16.74,16.61,16.72,609017.0,16.66,16.74,16.61,16.72,609017.0
2024-06-05 09:45:00,16.73,16.75,16.63,16.68,439884.0,16.73,16.75,16.63,16.68,439884.0
2024-06-05 09:50:00,16.68,16.71,16.63,16.66,333884.0,16.68,16.71,16.63,16.66,333884.0
2024-06-05 09:55:00,16.66,16.67,16.61,16.64,329964.0,16.66,16.67,16.61,16.64,329964.0
2024-06-05 10:00:00,16.63,16.72,16.56,16.71,413992.0,16.63,16.72,16.56,16.71,413992.0
2024-06-05 10:05:00,16.71,16.73,16.67,16.7,262147.0,16.71,16.73,16.67,16.7,262147.0
2024-06-05 10:10:00,16.7,16.78,16.69,16.78,401888.0,16.7,16.78,16.69,16.78,401888.0
2024-06-05 10:15:00,16.78,16.81,16.75,16.76,310842.0,16.78,16.81,16.75,16.76,310842.0
2024-06-05 10:20:00,16.77,16.83,16.76,16.82,215934.0,16.77,16.83,16.76,16.82,215934.0
2024-06-05 10:25:00,16.82,16.87,16.81,16.86,472765.0,16.82,16.87,16.81,16.86,472765.0
2024-06-05 10:30:00,16.86,16.9,16.84,16.9,342043.0,16.86,16.9,16.84,16.9,342043.0
2024-06-05 10:35:00,16.89,16.92,16.83,16.89,435738.0,16.89,16.92,16.83,16.89,435738.0
2024-06-05 10:40:00,16.89,16.89,16.84,16.87,276084.0,16.89,16.89,16.84,16.87,276084.0
2024-06-05 10:45:00,16.87,16.89,16.85,16.88,161137.0,16.87,16.89,16.85,16.88,161137.0
2024-06-05 10:50:00,16.87,16.89,16.85,16.86,235718.0,16.87,16.89,16.85,16.86,235718.0
2024-06-05 10:55:00,16.86,16.86,16.8,16.8,223591.0,16.86,16.86,16.8,16.8,223591.0
2024-06-05 11:00:00,16.8,16.86,16.8,16.85,165089.0,16.8,16.86,16.8,16.85,165089.0
2024-06-05 11:05:00,16.84,16.86,16.82,16.82,152272.0,16.84,16.86,16.82,16.82,152272.0
2024-06-05 11:10:00,16.82,16.84,16.81,16.84,241616.0,16.82,16.84,16.81,16.84,241616.0
2024-06-05 11:15:00,16.84,16.86,16.83,16.85,165307.0,16.84,16.86,16.83,16.85,165307.0
2024-06-05 11:20:00,16.86,16.94,16.85,16.91,448252.0,16.86,16.94,16.85,16.91,448252.0
2024-06-05 11:25:00,16.91,16.92,16.89,16.91,310357.0,16.91,16.92,16.89,16.91,310357.0
2024-06-05 11:30:00,16.91,16.94,16.91,16.93,200117.0,16.91,16.94,16.91,16.93,200117.0
2024-06-05 11:35:00,16.93,16.94,16.92,16.92,151207.0,16.93,16.94,16.92,16.92,151207.0
2024-06-05 11:40:00,16.93,16.94,16.9,16.94,330983.0,16.93,16.94,16.9,16.94,330983.0
2024-06-05 11:45:00,16.94,16.97,16.92,16.96,237241.0,16.94,16.97,16.92,16.96,237241.0
2024-06-05 11:50:00,16.96,16.97,16.93,16.96,232143.0,16.96,16.97,16.93,16.96,232143.0
2024-06-05 11:55:00,16.95,17.0,16.95,16.99,248600.0,16.95,17.0,16.95,16.99,248600.0
2024-06-05 12:00:00,16.98,16.99,16.95,16.96,255162.0,16.98,16.99,16.95,16.96,255162.0
2024-06-05 12:05:00,16.96,16.97,16.93,16.94,372847.0,16.96,16.97,16.93,16.94,372847.0
2024-06-05 12:10:00,16.94,16.97,16.92,16.96,218556.0,16.94,16.97,16.92,16.96,218556.0
2024-06-05 12:15:00,16.96,16.97,16.95,16.97,113610.0,16.96,16.97,16.95,16.97,113610.0
2024-06-05 12:20:00,16.96,16.99,16.96,16.96,198187.0,16.96,16.99,16.96,16.96,198187.0
2024-06-05 12:25:00,16.96,16.99,16.95,16.98,126670.0,16.96,16.99,16.95,16.98,126670.0
2024-06-05 12:30:00,16.98,17.04,16.97,17.0,454667.0,16.98,17.04,16.97,17.0,454667.0
2024-06-05 12:35:00,17.01,17.01,16.98,17.0,134909.0,17.01,17.01,16.98,17.0,134909.0
2024-06-05 12:40:00,17.0,17.0,16.97,16.98,185138.0,17.0,17.0,16.97,16.98,185138.0
2024-06-05 12:45:00,16.98,17.0,16.97,16.98,157731.0,16.98,17.0,16.97,16.98,157731.0
2024-06-05 12:50:00,16.98,17.0,16.98,17.0,56468.0,16.98,17.0,16.98,17.0,56468.0
2024-06-05 12:55:00,17.0,17.0,16.97,16.98,103021.0,17.0,17.0,16.97,16.98,103021.0
2024-06-05 13:00:00,16.98,17.0,16.96,17.0,116825.0,16.98,17.0,16.96,17.0,116825.0
2024-06-05 13:05:00,17.0,17.0,16.98,16.98,95745.0,17.0,17.0,16.98,16.98,95745.0
2024-06-05 13:10:00,16.98,16.99,16.95,16.95,199309.0,16.98,16.99,16.95,16.95,199309.0
2024-06-05 13:15:00,16.96,16.97,16.92,16.93,219888.0,16.96,16.97,16.92,16.93,219888.0
2024-06-05 13:20:00,16.92,16.92,16.91,16.92,234912.0,16.92,16.92,16.91,16.92,234912.0
2024-06-05 13:25:00,16.91,16.95,16.9,16.94,248241.0,16.91,16.95,16.9,16.94,248241.0
2024-06-05 13:30:00,16.95,16.95,16.93,16.94,153233.0,16.95,16.95,16.93,16.94,153233.0
2024-06-05 13:35:00,16.93,16.94,16.91,16.92,137295.0,16.93,16.94,16.91,16.92,137295.0
2024-06-05 13:40:00,16.93,16.94,16.91,16.94,155235.0,16.93,16.94,16.91,16.94,155235.0
2024-06-05 13:45:00,16.94,16.97,16.93,16.96,151949.0,16.94,16.97,16.93,16.96,151949.0
2024-06-05 13:50:00,16.97,16.98,16.95,16.98,156416.0,16.97,16.98,16.95,16.98,156416.0
2024-06-05 13:55:00,16.98,16.99,16.97,16.99,87303.0,16.98,16.99,16.97,16.99,87303.0
2024-06-05 14:00:00,16.98,16.99,16.95,16.96,238030.0,16.98,16.99,16.95,16.96,238030.0
2024-06-05 14:05:00,16.96,16.98,16.96,16.98,93164.0,16.96,16.98,16.96,16.98,93164.0
2024-06-05 14:10:00,16.98,16.99,16.96,16.98,149504.0,16.98,16.99,16.96,16.98,149504.0
2024-06-05 14:15:00,16.98,17.03,16.97,17.03,931208.0,16.98,17.03,16.97,17.03,931208.0
2024-06-05 14:20:00,17.03,17.04,17.01,17.03,281041.0,17.03,17.04,17.01,17.03,281041.0
2024-06-05 14:25:00,17.02,17.03,17.01,17.03,200624.0,17.02,17.03,17.01,17.03,200624.0
2024-06-05 14:30:00,17.02,17.05,16.99,17.01,510042.0,17.02,17.05,16.99,17.01,510042.0
2024-06-05 14:35:00,17.01,17.05,17.0,17.05,265154.0,17.01,17.05,17.0,17.05,265154.0
2024-06-05 14:40:00,17.05,17.06,17.04,17.05,213626.0,17.05,17.06,17.04,17.05,213626.0
2024-06-05 14:45:00,17.06,17.06,16.99,16.99,252791.0,17.06,17.06,16.99,16.99,252791.0
2024-06-05 14:50:00,17.0,17.02,16.99,17.0,228143.0,17.0,17.02,16.99,17.0,228143.0
2024-06-05 14:55:00,17.0,17.02,16.99,17.02,98071.0,17.0,17.02,16.99,17.02,98071.0
2024-06-05 15:00:00,17.01,17.04,17.0,17.03,241109.0,17.01,17.04,17.0,17.03,241109.0
2024-06-05 15:05:00,17.02,17.05,17.02,17.04,163002.0,17.02,17.05,17.02,17.04,163002.0
2024-06-05 15:10:00,17.04,17.04,16.98,17.01,354027.0,17.04,17.04,16.98,17.01,354027.0
2024-06-05 15:15:00,17.01,17.02,17.0,17.01,98219.0,17.01,17.02,17.0,17.01,98219.0
2024-06-05 15:20:00,17.01,17.01,16.98,17.0,350696.0,17.01,17.01,16.98,17.0,350696.0
2024-06-05 15:25:00,17.0,17.0,16.97,16.98,249804.0,17.0,17.0,16.97,16.98,249804.0
2024-06-05 15:30:00,16.97,17.0,16.97,17.0,122841.0,16.97,17.0,16.97,17.0,122841.0
2024-06-05 15:35:00,17.0,17.03,16.99,17.03,498154.0,17.0,17.03,16.99,17.03,498154.0
2024-06-05 15:40:00,17.03,17.03,17.0,17.0,245171.0,17.03,17.03,17.0,17.0,245171.0
2024-06-05 15:45:00,17.01,17.02,16.99,16.99,488719.0,17.01,17.02,16.99,16.99,488719.0
2024-06-05 15:50:00,17.0,17.0,16.98,17.0,745845.0,17.0,17.0,16.98,17.0,745845.0
2024-06-05 15:55:00,16.99,17.0,16.95,16.95,1833587.0,16.99,17.0,16.95,16.95,1833587.0
2024-06-06 09:30:00,16.89,17.0,16.86,16.88,771267.0,16.89,17.0,16.86,16.88,771267.0
2024-06-06 09:35:00,16.88,16.94,16.79,16.91,404809.0,16.88,16.94,16.79,16.91,404809.0
2024-06-06 09:40:00,16.9,16.97,16.88,16.96,475803.0,16.9,16.97,16.88,16.96,475803.0
2024-06-06 09:45:00,16.97,17.07,16.95,17.05,406147.0,16.97,17.07,16.95,17.05,406147.0
2024-06-06 09:50:00,17.05,17.05,16.98,16.98,271171.0,17.05,17.05,16.98,16.98,271171.0
2024-06-06 09:55:00,16.98,17.05,16.98,17.0,248725.0,16.98,17.05,16.98,17.0,248725.0
2024-06-06 10:00:00,17.0,17.0,16.94,16.95,304535.0,17.0,17.0,16.94,16.95,304535.0
2024-06-06 10:05:00,16.95,16.97,16.94,16.94,248399.0,16.95,16.97,16.94,16.94,248399.0
2024-06-06 10:10:00,16.95,16.96,16.89,16.92,477187.0,16.95,16.96,16.89,16.92,477187.0
2024-06-06 10:15:00,16.92,16.97,16.9,16.95,303108.0,16.92,16.97,16.9,16.95,303108.0
2024-06-06 10:20:00,16.94,16.95,16.91,16.92,207563.0,16.94,16.95,16.91,16.92,207563.0
2024-06-06 10:25:00,16.91,16.95,16.9,16.95,238199.0,16.91,16.95,16.9,16.95,238199.0
2024-06-06 10:30:00,16.95,16.96,16.93,16.94,166003.0,16.95,16.96,16.93,16.94,166003.0
2024-06-06 10:35:00,16.94,16.95,16.91,16.91,571839.0,16.94,16.95,16.91,16.91,571839.0
2024-06-06 10:40:00,16.91,16.99,16.9,16.98,473150.0,16.91,16.99,16.9,16.98,473150.0
2024-06-06 10:45:00,16.98,16.99,16.91,16.96,254936.0,16.98,16.99,16.91,16.96,254936.0
2024-06-06 10:50:00,16.95,16.97,16.92,16.95,252717.0,16.95,16.97,16.92,16.95,252717.0
2024-06-06 10:55:00,16.94,16.95,16.89,16.91,269249.0,16.94,16.95,16.89,16.91,269249.0
2024-06-06 11:00:00,16.91,16.92,16.83,16.84,417139.0,16.91,16.92,16.83,16.84,417139.0
2024-06-06 11:05:00,16.84,16.84,16.8,16.82,272456.0,16.84,16.84,16.8,16.82,272456.0
2024-06-06 11:10:00,16.81,16.83,16.78,16.82,204629.0,16.81,16.83,16.78,16.82,204629.0
2024-06-06 11:15:00,16.82,16.85,16.8,16.85,153431.0,16.82,16.85,16.8,16.85,153431.0
2024-06-06 11:20:00,16.85,16.85,16.82,16.82,191630.0,16.85,16.85,16.82,16.82,191630.0
2024-06-06 11:25:00,16.82,16.84,16.8,16.83,230779.0,16.82,16.84,16.8,16.83,230779.0
2024-06-06 11:30:00,16.83,16.87,16.82,16.86,219161.0,16.83,16.87,16.82,16.86,219161.0
2024-06-06 11:35:00,16.86,16.91,16.85,16.89,432272.0,16.86,16.91,16.85,16.89,432272.0
2024-06-06 11:40:00,16.9,16.91,16.86,16.88,226542.0,16.9,16.91,16.86,16.88,226542.0
2024-06-06 11:45:00,16.87,16.88,16.85,16.87,121811.0,16.87,16.88,16.85,16.87,121811.0
2024-06-06 11:50:00,16.88,16.89,16.85,16.86,143291.0,16.88,16.89,16.85,16.86,143291.0
2024-06-06 11:55:00,16.86,16.88,16.85,16.86,62678.0,16.86,16.88,16.85,16.86,62678.0
2024-06-06 12:00:00,16.87,16.88,16.86,16.88,90670.0,16.87,16.88,16.86,16.88,90670.0
2024-06-06 12:05:00,16.88,16.88,16.84,16.86,170075.0,16.88,16.88,16.84,16.86,170075.0
2024-06-06 12:10:00,16.86,16.87,16.84,16.84,87501.0,16.86,16.87,16.84,16.84,87501.0
2024-06-06 12:15:00,16.84,16.85,16.81,16.82,121611.0,16.84,16.85,16.81,16.82,121611.0
2024-06-06 12:20:00,16.82,16.85,16.82,16.82,131831.0,16.82,16.85,16.82,16.82,131831.0
2024-06-06 12:25:00,16.82,16.84,16.81,16.84,115456.0,16.82,16.84,16.81,16.84,115456.0
2024-06-06 12:30:00,16.83,16.84,16.82,16.82,64464.0,16.83,16.84,16.82,16.82,64464.0
2024-06-06 12:35:00,16.82,16.85,16.79,16.84,162350.0,16.82,16.85,16.79,16.84,162350.0
2024-06-06 12:40:00,16.84,16.85,16.83,16.84,83664.0,16.84,16.85,16.83,16.84,83664.0
2024-06-06 12:45:00,16.84,16.85,16.82,16.83,100657.0,16.84,16.85,16.82,16.83,100657.0
2024-06-06 12:50:00,16.83,16.83,16.75,16.76,146994.0,16.83,16.83,16.75,16.76,146994.0
2024-06-06 12:55:00,16.76,16.76,16.7,16.73,222729.0,16.76,16.76,16.7,16.73,222729.0
2024-06-06 13:00:00,16.73,16.77,16.73,16.77,165683.0,16.73,16.77,16.73,16.77,165683.0
2024-06-06 13:05:00,16.77,16.78,16.72,16.73,184146.0,16.77,16.78,16.72,16.73,184146.0
2024-06-06 13:10:00,16.73,16.74,16.71,16.73,205274.0,16.73,16.74,16.71,16.73,205274.0
2024-06-06 13:15:00,16.74,16.77,16.73,16.77,101914.0,16.74,16.77,16.73,16.77,101914.0
2024-06-06 13:20:00,16.77,16.79,16.76,16.78,161897.0,16.77,16.79,16.76,16.78,161897.0
2024-06-06 13:25:00,16.78,16.8,16.77,16.78,221609.0,16.78,16.8,16.77,16.78,221609.0
2024-06-06 13:30:00,16.78,16.8,16.75,16.79,168671.0,16.78,16.8,16.75,16.79,168671.0
2024-06-06 13:35:00,16.8,16.81,16.78,16.81,143739.0,16.8,16.81,16.78,16.81,143739.0
2024-06-06 13:40:00,16.81,16.82,16.79,16.8,148843.0,16.81,16.82,16.79,16.8,148843.0
2024-06-06 13:45:00,16.8,16.81,16.77,16.77,129799.0,16.8,16.81,16.77,16.77,129799.0
2024-06-06 13:50:00,16.77,16.79,16.75,16.77,229133.0,16.77,16.79,16.75,16.77,229133.0
2024-06-06 13:55:00,16.77,16.77,16.75,16.76,79558.0,16.77,16.77,16.75,16.76,79558.0
2024-06-06 14:00:00,16.76,16.76,16.73,16.74,137291.0,16.76,16.76,16.73,16.74,137291.0
2024-06-06 14:05:00,16.73,16.73,16.65,16.68,392242.0,16.73,16.73,16.65,16.68,392242.0
2024-06-06 14:10:00,16.67,16.69,16.66,16.67,146861.0,16.67,16.69,16.66,16.67,146861.0
2024-06-06 14:15:00,16.66,16.68,16.65,16.66,358091.0,16.66,16.68,16.65,16.66,358091.0
2024-06-06 14:20:00,16.66,16.67,16.64,16.64,178337.0,16.66,16.67,16.64,16.64,178337.0
2024-06-06 14:25:00,16.64,16.66,16.63,16.64,186601.0,16.64,16.66,16.63,16.64,186601.0
2024-06-06 14:30:00,16.64,16.69,16.63,16.68,182695.0,16.64,16.69,16.63,16.68,182695.0
2024-06-06 14:35:00,16.68,16.69,16.66,16.68,124054.0,16.68,16.69,16.66,16.68,124054.0
2024-06-06 14:40:00,16.68,16.71,16.67,16.68,190510.0,16.68,16.71,16.67,16.68,190510.0
2024-06-06 14:45:00,16.69,16.69,16.67,16.68,169984.0,16.69,16.69,16.67,16.68,169984.0
2024-06-06 14:50:00,16.69,16.69,16.64,16.67,145326.0,16.69,16.69,16.64,16.67,145326.0
2024-06-06 14:55:00,16.67,16.68,16.65,16.66,138172.0,16.67,16.68,16.65,16.66,138172.0
2024-06-06 15:00:00,16.66,16.66,16.63,16.63,80791.0,16.66,16.66,16.63,16.63,80791.0
2024-06-06 15:05:00,16.64,16.66,16.62,16.64,219939.0,16.64,16.66,16.62,16.64,219939.0
2024-06-06 15:10:00,16.64,16.64,16.6,16.6,101696.0,16.64,16.64,16.6,16.6,101696.0
2024-06-06 15:15:00,16.6,16.61,16.57,16.59,219790.0,16.6,16.61,16.57,16.59,219790.0
2024-06-06 15:20:00,16.59,16.62,16.58,16.6,231032.0,16.59,16.62,16.58,16.6,231032.0
2024-06-06 15:25:00,16.59,16.65,16.58,16.63,338350.0,16.59,16.65,16.58,16.63,338350.0
2024-06-06 15:30:00,16.63,16.65,16.63,16.64,127334.0,16.63,16.65,16.63,16.64,127334.0
2024-06-06 15:35:00,16.63,16.65,16.62,16.64,279202.0,16.63,16.65,16.62,16.64,279202.0
2024-06-06 15:40:00,16.64,16.64,16.6,16.64,310205.0,16.64,16.64,16.6,16.64,310205.0
2024-06-06 15:45:00,16.64,16.67,16.63,16.66,264999.0,16.64,16.67,16.63,16.66,264999.0
2024-06-06 15:50:00,16.66,16.68,16.66,16.68,415879.0,16.66,16.68,16.66,16.68,415879.0
2024-06-06 15:55:00,16.68,16.68,16.61,16.64,1250107.0,16.68,16.68,16.61,16.64,1250107.0
2024-06-07 09:30:00,16.44,16.59,16.41,16.47,709771.0,16.44,16.59,16.41,16.47,709771.0
2024-06-07 09:35:00,16.47,16.56,16.42,16.52,378513.0,16.47,16.56,16.42,16.52,378513.0
2024-06-07 09:40:00,16.51,16.67,16.51,16.67,553394.0,16.51,16.67,16.51,16.67,553394.0
2024-06-07 09:45:00,16.66,16.67,16.58,16.6,274697.0,16.66,16.67,16.58,16.6,274697.0
2024-06-07 09:50:00,16.6,16.63,16.53,16.53,221011.0,16.6,16.63,16.53,16.53,221011.0
2024-06-07 09:55:00,16.53,16.54,16.45,16.52,285542.0,16.53,16.54,16.45,16.52,285542.0
2024-06-07 10:00:00,16.52,16.53,16.47,16.53,253773.0,16.52,16.53,16.47,16.53,253773.0
2024-06-07 10:05:00,16.52,16.55,16.49,16.55,308754.0,16.52,16.55,16.49,16.55,308754.0
2024-06-07 10:10:00,16.54,16.55,16.48,16.52,191475.0,16.54,16.55,16.48,16.52,191475.0
2024-06-07 10:15:00,16.51,16.61,16.51,16.59,232293.0,16.51,16.61,16.51,16.59,232293.0
2024-06-07 10:20:00,16.6,16.6,16.54,16.58,211538.0,16.6,16.6,16.54,16.58,211538.0
2024-06-07 10:25:00,16.59,16.6,16.54,16.57,227396.0,16.59,16.6,16.54,16.57,227396.0
2024-06-07 10:30:00,16.57,16.59,16.51,16.54,213960.0,16.57,16.59,16.51,16.54,213960.0
2024-06-07 10:35:00,16.54,16.57,16.51,16.55,218418.0,16.54,16.57,16.51,16.55,218418.0
2024-06-07 10:40:00,16.55,16.59,16.55,16.59,187194.0,16.55,16.59,16.55,16.59,187194.0
2024-06-07 10:45:00,16.59,16.61,16.58,16.6,166470.0,16.59,16.61,16.58,16.6,166470.0
2024-06-07 10:50:00,16.59,16.6,16.54,16.55,90775.0,16.59,16.6,16.54,16.55,90775.0
2024-06-07 10:55:00,16.55,16.57,16.52,16.57,188595.0,16.55,16.57,16.52,16.57,188595.0
2024-06-07 11:00:00,16.57,16.57,16.52,16.55,129241.0,16.57,16.57,16.52,16.55,129241.0
2024-06-07 11:05:00,16.55,16.57,16.53,16.55,131193.0,16.55,16.57,16.53,16.55,131193.0
2024-06-07 11:10:00,16.55,16.58,16.54,16.57,77763.0,16.55,16.58,16.54,16.57,77763.0
2024-06-07 11:15:00,16.58,16.59,16.54,16.55,167210.0,16.58,16.59,16.54,16.55,167210.0
2024-06-07 11:20:00,16.55,16.57,16.52,16.57,156369.0,16.55,16.57,16.52,16.57,156369.0
2024-06-07 11:25:00,16.57,16.59,16.56,16.57,141494.0,16.57,16.59,16.56,16.57,141494.0
2024-06-07 11:30:00,16.57,16.62,16.56,16.59,216531.0,16.57,16.62,16.56,16.59,216531.0
2024-06-07 11:35:00,16.59,16.6,16.55,16.56,250985.0,16.59,16.6,16.55,16.56,250985.0
2024-06-07 11:40:00,16.56,16.57,16.55,16.56,86355.0,16.56,16.57,16.55,16.56,86355.0
2024-06-07 11:45:00,16.56,16.6,16.56,16.57,136095.0,16.56,16.6,16.56,16.57,136095.0
2024-06-07 11:50:00,16.57,16.59,16.55,16.55,82722.0,16.57,16.59,16.55,16.55,82722.0
2024-06-07 11:55:00,16.55,16.57,16.54,16.56,107332.0,16.55,16.57,16.54,16.56,107332.0
2024-06-07 12:00:00,16.55,16.58,16.55,16.57,52667.0,16.55,16.58,16.55,16.57,52667.0
2024-06-07 12:05:00,16.57,16.6,16.55,16.6,150016.0,16.57,16.6,16.55,16.6,150016.0
2024-06-07 12:10:00,16.6,16.6,16.57,16.59,250072.0,16.6,16.6,16.57,16.59,250072.0
2024-06-07 12:15:00,16.58,16.6,16.58,16.59,64761.0,16.58,16.6,16.58,16.59,64761.0
2024-06-07 12:20:00,16.59,16.59,16.57,16.59,84906.0,16.59,16.59,16.57,16.59,84906.0
2024-06-07 12:25:00,16.59,16.64,16.58,16.63,181336.0,16.59,16.64,16.58,16.63,181336.0
2024-06-07 12:30:00,16.63,16.67,16.62,16.63,321098.0,16.63,16.67,16.62,16.63,321098.0
2024-06-07 12:35:00,16.63,16.63,16.58,16.59,104474.0,16.63,16.63,16.58,16.59,104474.0
2024-06-07 12:40:00,16.58,16.6,16.56,16.57,86186.0,16.58,16.6,16.56,16.57,86186.0
2024-06-07 12:45:00,16.58,16.58,16.54,16.57,147667.0,16.58,16.58,16.54,16.57,147667.0
2024-06-07 12:50:00,16.57,16.57,16.55,16.56,65423.0,16.57,16.57,16.55,16.56,65423.0
2024-06-07 12:55:00,16.56,16.59,16.56,16.57,89899.0,16.56,16.59,16.56,16.57,89899.0
2024-06-07 13:00:00,16.57,16.57,16.54,16.57,114001.0,16.57,16.57,16.54,16.57,114001.0
2024-06-07 13:05:00,16.57,16.58,16.56,16.57,53183.0,16.57,16.58,16.56,16.57,53183.0
2024-06-07 13:10:00,16.57,16.57,16.55,16.55,59797.0,16.57,16.57,16.55,16.55,59797.0
2024-06-07 13:15:00,16.55,16.61,16.55,16.6,136308.0,16.55,16.61,16.55,16.6,136308.0
2024-06-07 13:20:00,16.6,16.65,16.59,16.63,170767.0,16.6,16.65,16.59,16.63,170767.0
2024-06-07 13:25:00,16.64,16.65,16.62,16.63,117324.0,16.64,16.65,16.62,16.63,117324.0
2024-06-07 13:30:00,16.63,16.63,16.61,16.63,57162.0,16.63,16.63,16.61,16.63,57162.0
2024-06-07 13:35:00,16.63,16.65,16.61,16.63,154198.0,16.63,16.65,16.61,16.63,154198.0
2024-06-07 13:40:00,16.63,16.65,16.62,16.64,89563.0,16.63,16.65,16.62,16.64,89563.0
2024-06-07 13:45:00,16.64,16.67,16.64,16.64,108573.0,16.64,16.67,16.64,16.64,108573.0
2024-06-07 13:50:00,16.65,16.65,16.62,16.62,44497.0,16.65,16.65,16.62,16.62,44497.0
2024-06-07 13:55:00,16.62,16.63,16.6,16.61,63959.0,16.62,16.63,16.6,16.61,63959.0
2024-06-07 14:00:00,16.61,16.61,16.56,16.56,229373.0,16.61,16.61,16.56,16.56,229373.0
2024-06-07 14:05:00,16.57,16.58,16.53,16.55,164803.0,16.57,16.58,16.53,16.55,164803.0
2024-06-07 14:10:00,16.55,16.57,16.52,16.53,120666.0,16.55,16.57,16.52,16.53,120666.0
2024-06-07 14:15:00,16.53,16.56,16.51,16.55,259072.0,16.53,16.56,16.51,16.55,259072.0
2024-06-07 14:20:00,16.55,16.58,16.55,16.57,111984.0,16.55,16.58,16.55,16.57,111984.0
2024-06-07 14:25:00,16.57,16.59,16.56,16.58,114847.0,16.57,16.59,16.56,16.58,114847.0
2024-06-07 14:30:00,16.58,16.6,16.57,16.6,117178.0,16.58,16.6,16.57,16.6,117178.0
2024-06-07 14:35:00,16.59,16.62,16.59,16.61,155241.0,16.59,16.62,16.59,16.61,155241.0
2024-06-07 14:40:00,16.61,16.63,16.6,16.63,115940.0,16.61,16.63,16.6,16.63,115940.0
2024-06-07 14:45:00,16.63,16.64,16.62,16.63,74945.0,16.63,16.64,16.62,16.63,74945.0
2024-06-07 14:50:00,16.62,16.66,16.61,16.66,121634.0,16.62,16.66,16.61,16.66,121634.0
2024-06-07 14:55:00,16.65,16.66,16.62,16.65,227196.0,16.65,16.66,16.62,16.65,227196.0
2024-06-07 15:00:00,16.65,16.65,16.62,16.64,71532.0,16.65,16.65,16.62,16.64,71532.0
2024-06-07 15:05:00,16.64,16.66,16.63,16.65,107773.0,16.64,16.66,16.63,16.65,107773.0
2024-06-07 15:10:00,16.65,16.7,16.65,16.7,246377.0,16.65,16.7,16.65,16.7,246377.0
2024-06-07 15:15:00,16.69,16.71,16.68,16.7,177091.0,16.69,16.71,16.68,16.7,177091.0
2024-06-07 15:20:00,16.7,16.72,16.67,16.71,138243.0,16.7,16.72,16.67,16.71,138243.0
2024-06-07 15:25:00,16.71,16.74,16.71,16.74,165508.0,16.71,16.74,16.71,16.74,165508.0
2024-06-07 15:30:00,16.73,16.75,16.71,16.71,173060.0,16.73,16.75,16.71,16.71,173060.0
2024-06-07 15:35:00,16.72,16.72,16.69,16.7,191091.0,16.72,16.72,16.69,16.7,191091.0
2024-06-07 15:40:00,16.7,16.71,16.67,16.68,231981.0,16.7,16.71,16.67,16.68,231981.0
2024-06-07 15:45:00,16.68,16.74,16.67,16.73,314369.0,16.68,16.74,16.67,16.73,314369.0
2024-06-07 15:50:00,16.72,16.73,16.69,16.7,416615.0,16.72,16.73,16.69,16.7,416615.0
2024-06-07 15:55:00,16.71,16.72,16.69,16.7,826291.0,16.71,16.72,16.69,16.7,826291.0
2024-06-10 09:30:00,16.59,16.73,16.57,16.7,454610.0,16.59,16.73,16.57,16.7,454610.0
2024-06-10 09:35:00,16.7,16.84,16.67,16.82,323803.0,16.7,16.84,16.67,16.82,323803.0
2024-06-10 09:40:00,16.82,16.83,16.7,16.78,502579.0,16.82,16.83,16.7,16.78,502579.0
2024-06-10 09:45:00,16.78,16.78,16.71,16.74,297139.0,16.78,16.78,16.71,16.74,297139.0
2024-06-10 09:50:00,16.75,16.77,16.71,16.72,194400.0,16.75,16.77,16.71,16.72,194400.0
2024-06-10 09:55:00,16.71,16.75,16.68,16.75,267302.0,16.71,16.75,16.68,16.75,267302.0
2024-06-10 10:00:00,16.75,16.76,16.73,16.75,243815.0,16.75,16.76,16.73,16.75,243815.0
2024-06-10 10:05:00,16.75,16.75,16.7,16.72,194934.0,16.75,16.75,16.7,16.72,194934.0
2024-06-10 10:10:00,16.72,16.73,16.62,16.64,839480.0,16.72,16.73,16.62,16.64,839480.0
2024-06-10 10:15:00,16.64,16.65,16.61,16.62,189196.0,16.64,16.65,16.61,16.62,189196.0
2024-06-10 10:20:00,16.63,16.65,16.6,16.64,270113.0,16.63,16.65,16.6,16.64,270113.0
2024-06-10 10:25:00,16.64,16.66,16.61,16.63,158592.0,16.64,16.66,16.61,16.63,158592.0
2024-06-10 10:30:00,16.62,16.63,16.6,16.63,94343.0,16.62,16.63,16.6,16.63,94343.0
2024-06-10 10:35:00,16.63,16.65,16.61,16.62,175967.0,16.63,16.65,16.61,16.62,175967.0
2024-06-10 10:40:00,16.62,16.65,16.6,16.61,385603.0,16.62,16.65,16.6,16.61,385603.0
2024-06-10 10:45:00,16.61,16.61,16.57,16.59,163047.0,16.61,16.61,16.57,16.59,163047.0
2024-06-10 10:50:00,16.58,16.58,16.51,16.53,226390.0,16.58,16.58,16.51,16.53,226390.0
2024-06-10 10:55:00,16.53,16.53,16.47,16.48,253961.0,16.53,16.53,16.47,16.48,253961.0
2024-06-10 11:00:00,16.48,16.51,16.47,16.49,204828.0,16.48,16.51,16.47,16.49,204828.0
2024-06-10 11:05:00,16.49,16.49,16.47,16.48,102087.0,16.49,16.49,16.47,16.48,102087.0
2024-06-10 11:10:00,16.48,16.48,16.42,16.46,306776.0,16.48,16.48,16.42,16.46,306776.0
2024-06-10 11:15:00,16.46,16.48,16.45,16.46,137509.0,16.46,16.48,16.45,16.46,137509.0
2024-06-10 11:20:00,16.47,16.47,16.44,16.46,124759.0,16.47,16.47,16.44,16.46,124759.0
2024-06-10 11:25:00,16.46,16.48,16.45,16.46,84094.0,16.46,16.48,16.45,16.46,84094.0
2024-06-10 11:30:00,16.46,16.47,16.41,16.41,141532.0,16.46,16.47,16.41,16.41,141532.0
2024-06-10 11:35:00,16.42,16.43,16.37,16.39,180215.0,16.42,16.43,16.37,16.39,180215.0
2024-06-10 11:40:00,16.39,16.41,16.37,16.39,224219.0,16.39,16.41,16.37,16.39,224219.0
2024-06-10 11:45:00,16.39,16.39,16.38,16.39,57426.0,16.39,16.39,16.38,16.39,57426.0
2024-06-10 11:50:00,16.38,16.4,16.35,16.37,338957.0,16.38,16.4,16.35,16.37,338957.0
2024-06-10 11:55:00,16.38,16.39,16.36,16.36,163645.0,16.38,16.39,16.36,16.36,163645.0
2024-06-10 12:00:00,16.38,16.4,16.37,16.39,175161.0,16.38,16.4,16.37,16.39,175161.0
2024-06-10 12:05:00,16.39,16.4,16.38,16.39,63579.0,16.39,16.4,16.38,16.39,63579.0
2024-06-10 12:10:00,16.39,16.45,16.39,16.45,240308.0,16.39,16.45,16.39,16.45,240308.0
2024-06-10 12:15:00,16.45,16.46,16.44,16.46,164960.0,16.45,16.46,16.44,16.46,164960.0
2024-06-10 12:20:00,16.46,16.47,16.44,16.46,124897.0,16.46,16.47,16.44,16.46,124897.0
2024-06-10 12:25:00,16.46,16.49,16.45,16.48,143914.0,16.46,16.49,16.45,16.48,143914.0
2024-06-10 12:30:00,16.48,16.48,16.45,16.45,53916.0,16.48,16.48,16.45,16.45,53916.0
2024-06-10 12:35:00,16.45,16.49,16.45,16.48,91032.0,16.45,16.49,16.45,16.48,91032.0
2024-06-10 12:40:00,16.48,16.5,16.48,16.48,102768.0,16.48,16.5,16.48,16.48,102768.0
2024-06-10 12:45:00,16.48,16.5,16.47,16.48,167759.0,16.48,16.5,16.47,16.48,167759.0
2024-06-10 12:50:00,16.48,16.5,16.47,16.5,41545.0,16.48,16.5,16.47,16.5,41545.0
2024-06-10 12:55:00,16.5,16.53,16.49,16.53,149341.0,16.5,16.53,16.49,16.53,149341.0
2024-06-10 13:00:00,16.53,16.54,16.5,16.53,114479.0,16.53,16.54,16.5,16.53,114479.0
2024-06-10 13:05:00,16.53,16.56,16.52,16.56,140917.0,16.53,16.56,16.52,16.56,140917.0
2024-06-10 13:10:00,16.56,16.6,16.54,16.55,292530.0,16.56,16.6,16.54,16.55,292530.0
2024-06-10 13:15:00,16.55,16.56,16.51,16.54,89815.0,16.55,16.56,16.51,16.54,89815.0
2024-06-10 13:20:00,16.54,16.55,16.52,16.53,61417.0,16.54,16.55,16.52,16.53,61417.0
2024-06-10 13:25:00,16.53,16.54,16.52,16.53,59914.0,16.53,16.54,16.52,16.53,59914.0
2024-06-10 13:30:00,16.52,16.54,16.49,16.53,102768.0,16.52,16.54,16.49,16.53,102768.0
2024-06-10 13:35:00,16.52,16.54,16.52,16.52,32869.0,16.52,16.54,16.52,16.52,32869.0
2024-06-10 13:40:00,16.53,16.56,16.52,16.55,94246.0,16.53,16.56,16.52,16.55,94246.0
2024-06-10 13:45:00,16.55,16.59,16.55,16.58,131507.0,16.55,16.59,16.55,16.58,131507.0
2024-06-10 13:50:00,16.58,16.59,16.56,16.57,66005.0,16.58,16.59,16.56,16.57,66005.0
2024-06-10 13:55:00,16.56,16.57,16.53,16.55,58523.0,16.56,16.57,16.53,16.55,58523.0
2024-06-10 14:00:00,16.55,16.55,16.53,16.53,44133.0,16.55,16.55,16.53,16.53,44133.0
2024-06-10 14:05:00,16.54,16.55,16.52,16.53,75281.0,16.54,16.55,16.52,16.53,75281.0
2024-06-10 14:10:00,16.53,16.55,16.51,16.54,84428.0,16.53,16.55,16.51,16.54,84428.0
2024-06-10 14:15:00,16.54,16.57,16.54,16.56,59650.0,16.54,16.57,16.54,16.56,59650.0
2024-06-10 14:20:00,16.57,16.57,16.55,16.57,74999.0,16.57,16.57,16.55,16.57,74999.0
2024-06-10 14:25:00,16.57,16.59,16.56,16.58,92165.0,16.57,16.59,16.56,16.58,92165.0
2024-06-10 14:30:00,16.58,16.61,16.58,16.59,90912.0,16.58,16.61,16.58,16.59,90912.0
2024-06-10 14:35:00,16.6,16.62,16.59,16.61,214142.0,16.6,16.62,16.59,16.61,214142.0
2024-06-10 14:40:00,16.61,16.62,16.6,16.61,69478.0,16.61,16.62,16.6,16.61,69478.0
2024-06-10 14:45:00,16.62,16.64,16.6,16.62,135713.0,16.62,16.64,16.6,16.62,135713.0
2024-06-10 14:50:00,16.62,16.63,16.61,16.62,56555.0,16.62,16.63,16.61,16.62,56555.0
2024-06-10 14:55:00,16.62,16.62,16.59,16.61,65183.0,16.62,16.62,16.59,16.61,65183.0
2024-06-10 15:00:00,16.6,16.61,16.57,16.6,88017.0,16.6,16.61,16.57,16.6,88017.0
2024-06-10 15:05:00,16.6,16.62,16.6,16.62,66955.0,16.6,16.62,16.6,16.62,66955.0
2024-06-10 15:10:00,16.61,16.62,16.58,16.6,104008.0,16.61,16.62,16.58,16.6,104008.0
2024-06-10 15:15:00,16.6,16.62,16.58,16.6,89577.0,16.6,16.62,16.58,16.6,89577.0
2024-06-10 15:20:00,16.6,16.62,16.59,16.61,121085.0,16.6,16.62,16.59,16.61,121085.0
2024-06-10 15:25:00,16.61,16.62,16.6,16.62,78012.0,16.61,16.62,16.6,16.62,78012.0
2024-06-10 15:30:00,16.62,16.62,16.58,16.59,111272.0,16.62,16.62,16.58,16.59,111272.0
2024-06-10 15:35:00,16.59,16.6,16.57,16.59,131206.0,16.59,16.6,16.57,16.59,131206.0
2024-06-10 15:40:00,16.59,16.6,16.57,16.58,195021.0,16.59,16.6,16.57,16.58,195021.0
2024-06-10 15:45:00,16.58,16.59,16.56,16.56,119860.0,16.58,16.59,16.56,16.56,119860.0
2024-06-10 15:50:00,16.56,16.58,16.55,16.55,309205.0,16.56,16.58,16.55,16.55,309205.0
2024-06-10 15:55:00,16.55,16.56,16.52,16.55,850140.0,16.55,16.56,16.52,16.55,850140.0
2024-06-11 09:30:00,16.49,16.5,16.32,16.34,367028.0,16.49,16.5,16.32,16.34,367028.0
2024-06-11 09:35:00,16.34,16.34,16.22,16.3,366635.0,16.34,16.34,16.22,16.3,366635.0
2024-06-11 09:40:00,16.29,16.32,16.26,16.29,196191.0,16.29,16.32,16.26,16.29,196191.0
2024-06-11 09:45:00,16.29,16.29,16.23,16.25,215106.0,16.29,16.29,16.23,16.25,215106.0
2024-06-11 09:50:00,16.25,16.29,16.24,16.27,221498.0,16.25,16.29,16.24,16.27,221498.0
2024-06-11 09:55:00,16.25,16.31,16.25,16.29,192169.0,16.25,16.31,16.25,16.29,192169.0
2024-06-11 10:00:00,16.29,16.37,16.28,16.37,224125.0,16.29,16.37,16.28,16.37,224125.0
2024-06-11 10:05:00,16.37,16.39,16.34,16.34,204306.0,16.37,16.39,16.34,16.34,204306.0
2024-06-11 10:10:00,16.34,16.42,16.33,16.42,215057.0,16.34,16.42,16.33,16.42,215057.0
2024-06-11 10:15:00,16.41,16.47,16.41,16.46,314891.0,16.41,16.47,16.41,16.46,314891.0
2024-06-11 10:20:00,16.46,16.46,16.42,16.43,181119.0,16.46,16.46,16.42,16.43,181119.0
2024-06-11 10:25:00,16.43,16.45,16.4,16.41,176331.0,16.43,16.45,16.4,16.41,176331.0
2024-06-11 10:30:00,16.41,16.42,16.4,16.41,79095.0,16.41,16.42,16.4,16.41,79095.0
2024-06-11 10:35:00,16.41,16.43,16.37,16.4,117571.0,16.41,16.43,16.37,16.4,117571.0
2024-06-11 10:40:00,16.4,16.42,16.39,16.41,87510.0,16.4,16.42,16.39,16.41,87510.0
2024-06-11 10:45:00,16.41,16.42,16.39,16.41,85471.0,16.41,16.42,16.39,16.41,85471.0
2024-06-11 10:50:00,16.41,16.44,16.41,16.44,222932.0,16.41,16.44,16.41,16.44,222932.0
2024-06-11 10:55:00,16.44,16.45,16.42,16.43,149240.0,16.44,16.45,16.42,16.43,149240.0
2024-06-11 11:00:00,16.43,16.45,16.41,16.44,235410.0,16.43,16.45,16.41,16.44,235410.0
2024-06-11 11:05:00,16.44,16.46,16.42,16.44,214009.0,16.44,16.46,16.42,16.44,214009.0
2024-06-11 11:10:00,16.44,16.44,16.39,16.39,66611.0,16.44,16.44,16.39,16.39,66611.0
2024-06-11 11:15:00,16.4,16.43,16.39,16.43,98230.0,16.4,16.43,16.39,16.43,98230.0
2024-06-11 11:20:00,16.43,16.43,16.4,16.41,84521.0,16.43,16.43,16.4,16.41,84521.0
2024-06-11 11:25:00,16.41,16.42,16.38,16.38,106184.0,16.41,16.42,16.38,16.38,106184.0
2024-06-11 11:30:00,16.38,16.39,16.36,16.39,153490.0,16.38,16.39,16.36,16.39,153490.0
2024-06-11 11:35:00,16.39,16.4,16.38,16.39,171304.0,16.39,16.4,16.38,16.39,171304.0
2024-06-11 11:40:00,16.38,16.4,16.35,16.37,142519.0,16.38,16.4,16.35,16.37,142519.0
2024-06-11 11:45:00,16.36,16.42,16.36,16.39,410189.0,16.36,16.42,16.36,16.39,410189.0
2024-06-11 11:50:00,16.39,16.41,16.38,16.4,98410.0,16.39,16.41,16.38,16.4,98410.0
2024-06-11 11:55:00,16.4,16.42,16.4,16.4,106968.0,16.4,16.42,16.4,16.4,106968.0
2024-06-11 12:00:00,16.4,16.41,16.38,16.41,169164.0,16.4,16.41,16.38,16.41,169164.0
2024-06-11 12:05:00,16.41,16.42,16.4,16.4,60116.0,16.41,16.42,16.4,16.4,60116.0
2024-06-11 12:10:00,16.4,16.41,16.39,16.41,44363.0,16.4,16.41,16.39,16.41,44363.0
2024-06-11 12:15:00,16.4,16.41,16.31,16.32,162638.0,16.4,16.41,16.31,16.32,162638.0
2024-06-11 12:20:00,16.32,16.34,16.32,16.34,44933.0,16.32,16.34,16.32,16.34,44933.0
2024-06-11 12:25:00,16.33,16.37,16.33,16.37,92207.0,16.33,16.37,16.33,16.37,92207.0
2024-06-11 12:30:00,16.37,16.37,16.36,16.37,47941.0,16.37,16.37,16.36,16.37,47941.0
2024-06-11 12:35:00,16.37,16.37,16.34,16.35,58179.0,16.37,16.37,16.34,16.35,58179.0
2024-06-11 12:40:00,16.35,16.35,16.34,16.35,21805.0,16.35,16.35,16.34,16.35,21805.0
2024-06-11 12:45:00,16.35,16.39,16.34,16.36,227820.0,16.35,16.39,16.34,16.36,227820.0
2024-06-11 12:50:00,16.36,16.37,16.35,16.36,85655.0,16.36,16.37,16.35,16.36,85655.0
2024-06-11 12:55:00,16.35,16.36,16.33,16.35,149058.0,16.35,16.36,16.33,16.35,149058.0
2024-06-11 13:00:00,16.36,16.39,16.34,16.37,173575.0,16.36,16.39,16.34,16.37,173575.0
2024-06-11 13:05:00,16.37,16.38,16.35,16.38,65776.0,16.37,16.38,16.35,16.38,65776.0
2024-06-11 13:10:00,16.38,16.38,16.37,16.37,37449.0,16.38,16.38,16.37,16.37,37449.0
2024-06-11 13:15:00,16.37,16.37,16.34,16.35,28986.0,16.37,16.37,16.34,16.35,28986.0
2024-06-11 13:20:00,16.35,16.35,16.33,16.33,103985.0,16.35,16.35,16.33,16.33,103985.0
2024-06-11 13:25:00,16.33,16.35,16.33,16.35,56348.0,16.33,16.35,16.33,16.35,56348.0
2024-06-11 13:30:00,16.34,16.36,16.34,16.34,46657.0,16.34,16.36,16.34,16.34,46657.0
2024-06-11 13:35:00,16.35,16.37,16.34,16.37,55182.0,16.35,16.37,16.34,16.37,55182.0
2024-06-11 13:40:00,16.37,16.37,16.35,16.36,42742.0,16.37,16.37,16.35,16.36,42742.0
2024-06-11 13:45:00,16.36,16.36,16.35,16.36,26503.0,16.36,16.36,16.35,16.36,26503.0
2024-06-11 13:50:00,16.36,16.38,16.35,16.37,97197.0,16.36,16.38,16.35,16.37,97197.0
2024-06-11 13:55:00,16.38,16.38,16.36,16.37,54037.0,16.38,16.38,16.36,16.37,54037.0
2024-06-11 14:00:00,16.36,16.37,16.35,16.37,48856.0,16.36,16.37,16.35,16.37,48856.0
2024-06-11 14:05:00,16.36,16.37,16.34,16.35,20122.0,16.36,16.37,16.34,16.35,20122.0
2024-06-11 14:10:00,16.34,16.36,16.34,16.35,45246.0,16.34,16.36,16.34,16.35,45246.0
2024-06-11 14:15:00,16.35,16.37,16.33,16.36,52476.0,16.35,16.37,16.33,16.36,52476.0
2024-06-11 14:20:00,16.37,16.38,16.36,16.37,49397.0,16.37,16.38,16.36,16.37,49397.0
2024-06-11 14:25:00,16.36,16.37,16.35,16.37,47265.0,16.36,16.37,16.35,16.37,47265.0
2024-06-11 14:30:00,16.37,16.38,16.35,16.35,68029.0,16.37,16.38,16.35,16.35,68029.0
2024-06-11 14:35:00,16.35,16.36,16.34,16.36,63957.0,16.35,16.36,16.34,16.36,63957.0
2024-06-11 14:40:00,16.36,16.37,16.35,16.35,61435.0,16.36,16.37,16.35,16.35,61435.0
2024-06-11 14:45:00,16.35,16.35,16.33,16.33,109279.0,16.35,16.35,16.33,16.33,109279.0
2024-06-11 14:50:00,16.33,16.34,16.3,16.3,64305.0,16.33,16.34,16.3,16.3,64305.0
2024-06-11 14:55:00,16.3,16.32,16.3,16.32,75686.0,16.3,16.32,16.3,16.32,75686.0
2024-06-11 15:00:00,16.32,16.34,16.31,16.32,55806.0,16.32,16.34,16.31,16.32,55806.0
2024-06-11 15:05:00,16.32,16.34,16.32,16.33,67538.0,16.32,16.34,16.32,16.33,67538.0
2024-06-11 15:10:00,16.34,16.34,16.31,16.34,153605.0,16.34,16.34,16.31,16.34,153605.0
2024-06-11 15:15:00,16.35,16.37,16.34,16.35,148093.0,16.35,16.37,16.34,16.35,148093.0
2024-06-11 15:20:00,16.36,16.36,16.34,16.35,72610.0,16.36,16.36,16.34,16.35,72610.0
2024-06-11 15:25:00,16.35,16.35,16.34,16.35,69257.0,16.35,16.35,16.34,16.35,69257.0
2024-06-11 15:30:00,16.34,16.35,16.33,16.35,125721.0,16.34,16.35,16.33,16.35,125721.0
2024-06-11 15:35:00,16.34,16.37,16.34,16.37,140433.0,16.34,16.37,16.34,16.37,140433.0
2024-06-11 15:40:00,16.37,16.39,16.36,16.38,167301.0,16.37,16.39,16.36,16.38,167301.0
2024-06-11 15:45:00,16.38,16.41,16.37,16.39,341970.0,16.38,16.41,16.37,16.39,341970.0
2024-06-11 15:50:00,16.38,16.39,16.36,16.39,296060.0,16.38,16.39,16.36,16.39,296060.0
2024-06-11 15:55:00,16.39,16.4,16.35,16.35,1044001.0,16.39,16.4,16.35,16.35,1044001.0
2024-06-12 09:30:00,16.75,16.97,16.69,16.89,1740151.0,16.75,16.97,16.69,16.89,1740151.0
2024-06-12 09:35:00,16.9,17.0,16.89,16.98,940249.0,16.9,17.0,16.89,16.98,940249.0
2024-06-12 09:40:00,16.98,16.99,16.87,16.96,513799.0,16.98,16.99,16.87,16.96,513799.0
2024-06-12 09:45:00,16.97,16.98,16.89,16.9,589610.0,16.97,16.98,16.89,16.9,589610.0
2024-06-12 09:50:00,16.89,16.9,16.8,16.81,371749.0,16.89,16.9,16.8,16.81,371749.0
2024-06-12 09:55:00,16.81,16.98,16.8,16.96,822640.0,16.81,16.98,16.8,16.96,822640.0
2024-06-12 10:00:00,16.96,17.03,16.93,16.98,1077698.0,16.96,17.03,16.93,16.98,1077698.0
2024-06-12 10:05:00,16.98,16.98,16.86,16.89,561020.0,16.98,16.98,16.86,16.89,561020.0
2024-06-12 10:10:00,16.89,16.96,16.87,16.95,340412.0,16.89,16.96,16.87,16.95,340412.0
2024-06-12 10:15:00,16.95,16.98,16.93,16.94,307022.0,16.95,16.98,16.93,16.94,307022.0
2024-06-12 10:20:00,16.94,16.95,16.89,16.94,244450.0,16.94,16.95,16.89,16.94,244450.0
2024-06-12 10:25:00,16.94,16.95,16.89,16.9,200471.0,16.94,16.95,16.89,16.9,200471.0
2024-06-12 10:30:00,16.9,16.92,16.85,16.91,242726.0,16.9,16.92,16.85,16.91,242726.0
2024-06-12 10:35:00,16.92,16.96,16.89,16.93,335472.0,16.92,16.96,16.89,16.93,335472.0
2024-06-12 10:40:00,16.94,16.96,16.89,16.95,415868.0,16.94,16.96,16.89,16.95,415868.0
2024-06-12 10:45:00,16.96,16.96,16.9,16.91,194306.0,16.96,16.96,16.9,16.91,194306.0
2024-06-12 10:50:00,16.91,16.99,16.9,16.96,455877.0,16.91,16.99,16.9,16.96,455877.0
2024-06-12 10:55:00,16.96,16.98,16.94,16.97,216852.0,16.96,16.98,16.94,16.97,216852.0
2024-06-12 11:00:00,16.98,16.98,16.94,16.95,112357.0,16.98,16.98,16.94,16.95,112357.0
2024-06-12 11:05:00,16.95,16.95,16.89,16.89,244211.0,16.95,16.95,16.89,16.89,244211.0
2024-06-12 11:10:00,16.9,16.92,16.89,16.9,154547.0,16.9,16.92,16.89,16.9,154547.0
2024-06-12 11:15:00,16.9,16.9,16.87,16.89,182064.0,16.9,16.9,16.87,16.89,182064.0
2024-06-12 11:20:00,16.89,16.91,16.87,16.91,151415.0,16.89,16.91,16.87,16.91,151415.0
2024-06-12 11:25:00,16.9,16.92,16.9,16.91,76034.0,16.9,16.92,16.9,16.91,76034.0
2024-06-12 11:30:00,16.91,16.91,16.86,16.87,227177.0,16.91,16.91,16.86,16.87,227177.0
2024-06-12 11:35:00,16.88,16.89,16.86,16.87,114396.0,16.88,16.89,16.86,16.87,114396.0
2024-06-12 11:40:00,16.87,16.88,16.86,16.88,114725.0,16.87,16.88,16.86,16.88,114725.0
2024-06-12 11:45:00,16.88,16.9,16.87,16.87,131537.0,16.88,16.9,16.87,16.87,131537.0
2024-06-12 11:50:00,16.87,16.88,16.85,16.88,143774.0,16.87,16.88,16.85,16.88,143774.0
2024-06-12 11:55:00,16.87,16.89,16.85,16.86,105708.0,16.87,16.89,16.85,16.86,105708.0
2024-06-12 12:00:00,16.85,16.86,16.83,16.85,163535.0,16.85,16.86,16.83,16.85,163535.0
2024-06-12 12:05:00,16.85,16.85,16.83,16.84,113541.0,16.85,16.85,16.83,16.84,113541.0
2024-06-12 12:10:00,16.84,16.86,16.82,16.83,219868.0,16.84,16.86,16.82,16.83,219868.0
2024-06-12 12:15:00,16.84,16.84,16.8,16.81,114314.0,16.84,16.84,16.8,16.81,114314.0
2024-06-12 12:20:00,16.8,16.86,16.8,16.85,169630.0,16.8,16.86,16.8,16.85,169630.0
2024-06-12 12:25:00,16.86,16.88,16.85,16.88,127217.0,16.86,16.88,16.85,16.88,127217.0
2024-06-12 12:30:00,16.87,16.89,16.87,16.87,90018.0,16.87,16.89,16.87,16.87,90018.0
2024-06-12 12:35:00,16.87,16.89,16.86,16.87,83688.0,16.87,16.89,16.86,16.87,83688.0
2024-06-12 12:40:00,16.87,16.91,16.86,16.89,151593.0,16.87,16.91,16.86,16.89,151593.0
2024-06-12 12:45:00,16.89,16.9,16.89,16.89,40188.0,16.89,16.9,16.89,16.89,40188.0
2024-06-12 12:50:00,16.89,16.9,16.87,16.89,70162.0,16.89,16.9,16.87,16.89,70162.0
2024-06-12 12:55:00,16.89,16.91,16.88,16.91,126781.0,16.89,16.91,16.88,16.91,126781.0
2024-06-12 13:00:00,16.91,16.92,16.9,16.91,54047.0,16.91,16.92,16.9,16.91,54047.0
2024-06-12 13:05:00,16.91,16.94,16.9,16.94,103320.0,16.91,16.94,16.9,16.94,103320.0
2024-06-12 13:10:00,16.94,16.94,16.91,16.91,113953.0,16.94,16.94,16.91,16.91,113953.0
2024-06-12 13:15:00,16.91,16.92,16.9,16.91,51340.0,16.91,16.92,16.9,16.91,51340.0
2024-06-12 13:20:00,16.9,16.91,16.88,16.89,42837.0,16.9,16.91,16.88,16.89,42837.0
2024-06-12 13:25:00,16.89,16.89,16.87,16.87,70783.0,16.89,16.89,16.87,16.87,70783.0
2024-06-12 13:30:00,16.88,16.89,16.84,16.89,333952.0,16.88,16.89,16.84,16.89,333952.0
2024-06-12 13:35:00,16.89,16.89,16.88,16.89,87905.0,16.89,16.89,16.88,16.89,87905.0
2024-06-12 13:40:00,16.88,16.91,16.88,16.89,66294.0,16.88,16.91,16.88,16.89,66294.0
2024-06-12 13:45:00,16.89,16.92,16.88,16.91,62238.0,16.89,16.92,16.88,16.91,62238.0
2024-06-12 13:50:00,16.91,16.93,16.91,16.91,81891.0,16.91,16.93,16.91,16.91,81891.0
2024-06-12 13:55:00,16.92,16.93,16.91,16.91,118592.0,16.92,16.93,16.91,16.91,118592.0
2024-06-12 14:00:00,16.91,16.92,16.81,16.89,412759.0,16.91,16.92,16.81,16.89,412759.0
2024-06-12 14:05:00,16.89,16.92,16.86,16.88,356645.0,16.89,16.92,16.86,16.88,356645.0
2024-06-12 14:10:00,16.88,16.91,16.84,16.87,319807.0,16.88,16.91,16.84,16.87,319807.0
2024-06-12 14:15:00,16.87,16.88,16.81,16.83,180632.0,16.87,16.88,16.81,16.83,180632.0
2024-06-12 14:20:00,16.82,16.85,16.81,16.83,141838.0,16.82,16.85,16.81,16.83,141838.0
2024-06-12 14:25:00,16.82,16.87,16.82,16.86,172794.0,16.82,16.87,16.82,16.86,172794.0
2024-06-12 14:30:00,16.86,16.9,16.78,16.89,299778.0,16.86,16.9,16.78,16.89,299778.0
2024-06-12 14:35:00,16.89,16.94,16.83,16.93,264435.0,16.89,16.94,16.83,16.93,264435.0
2024-06-12 14:40:00,16.92,16.93,16.82,16.87,164650.0,16.92,16.93,16.82,16.87,164650.0
2024-06-12 14:45:00,16.87,16.87,16.81,16.84,171414.0,16.87,16.87,16.81,16.84,171414.0
2024-06-12 14:50:00,16.84,16.87,16.81,16.83,162567.0,16.84,16.87,16.81,16.83,162567.0
2024-06-12 14:55:00,16.82,16.89,16.82,16.88,171431.0,16.82,16.89,16.82,16.88,171431.0
2024-06-12 15:00:00,16.88,16.89,16.84,16.85,122950.0,16.88,16.89,16.84,16.85,122950.0
2024-06-12 15:05:00,16.85,16.86,16.82,16.85,91940.0,16.85,16.86,16.82,16.85,91940.0
2024-06-12 15:10:00,16.85,16.87,16.81,16.82,186018.0,16.85,16.87,16.81,16.82,186018.0
2024-06-12 15:15:00,16.82,16.86,16.82,16.86,107745.0,16.82,16.86,16.82,16.86,107745.0
2024-06-12 15:20:00,16.86,16.88,16.78,16.8,537407.0,16.86,16.88,16.78,16.8,537407.0
2024-06-12 15:25:00,16.8,16.81,16.72,16.75,260521.0,16.8,16.81,16.72,16.75,260521.0
2024-06-12 15:30:00,16.75,16.77,16.72,16.76,200562.0,16.75,16.77,16.72,16.76,200562.0
2024-06-12 15:35:00,16.75,16.77,16.71,16.72,207799.0,16.75,16.77,16.71,16.72,207799.0
2024-06-12 15:40:00,16.71,16.74,16.7,16.73,227668.0,16.71,16.74,16.7,16.73,227668.0
2024-06-12 15:45:00,16.73,16.78,16.71,16.76,316225.0,16.73,16.78,16.71,16.76,316225.0
2024-06-12 15:50:00,16.76,16.8,16.75,16.79,493114.0,16.76,16.8,16.75,16.79,493114.0
2024-06-12 15:55:00,16.79,16.81,16.74,16.75,1120258.0,16.79,16.81,16.74,16.75,1120258.0
2024-06-13 09:30:00,16.68,16.7,16.61,16.68,918511.0,16.68,16.7,16.61,16.68,918511.0
2024-06-13 09:35:00,16.68,16.69,16.61,16.64,190464.0,16.68,16.69,16.61,16.64,190464.0
2024-06-13 09:40:00,16.65,16.66,16.55,16.58,259287.0,16.65,16.66,16.55,16.58,259287.0
2024-06-13 09:45:00,16.59,16.59,16.51,16.51,398617.0,16.59,16.59,16.51,16.51,398617.0
2024-06-13 09:50:00,16.52,16.53,16.47,16.5,689422.0,16.52,16.53,16.47,16.5,689422.0
2024-06-13 09:55:00,16.5,16.5,16.45,16.47,235123.0,16.5,16.5,16.45,16.47,235123.0
2024-06-13 10:00:00,16.47,16.5,16.41,16.5,399834.0,16.47,16.5,16.41,16.5,399834.0
2024-06-13 10:05:00,16.49,16.54,16.46,16.53,213724.0,16.49,16.54,16.46,16.53,213724.0
2024-06-13 10:10:00,16.53,16.53,16.47,16.5,281171.0,16.53,16.53,16.47,16.5,281171.0
2024-06-13 10:15:00,16.49,16.5,16.47,16.47,166862.0,16.49,16.5,16.47,16.47,166862.0
2024-06-13 10:20:00,16.47,16.49,16.45,16.46,94087.0,16.47,16.49,16.45,16.46,94087.0
2024-06-13 10:25:00,16.46,16.51,16.45,16.51,310446.0,16.46,16.51,16.45,16.51,310446.0
2024-06-13 10:30:00,16.5,16.52,16.43,16.45,178165.0,16.5,16.52,16.43,16.45,178165.0
2024-06-13 10:35:00,16.45,16.47,16.43,16.46,164128.0,16.45,16.47,16.43,16.46,164128.0
2024-06-13 10:40:00,16.46,16.46,16.43,16.45,141179.0,16.46,16.46,16.43,16.45,141179.0
2024-06-13 10:45:00,16.45,16.48,16.43,16.48,116894.0,16.45,16.48,16.43,16.48,116894.0
2024-06-13 10:50:00,16.47,16.48,16.45,16.46,73394.0,16.47,16.48,16.45,16.46,73394.0
2024-06-13 10:55:00,16.46,16.47,16.43,16.44,145262.0,16.46,16.47,16.43,16.44,145262.0
2024-06-13 11:00:00,16.44,16.44,16.4,16.4,154728.0,16.44,16.44,16.4,16.4,154728.0
2024-06-13 11:05:00,16.4,16.41,16.39,16.39,141675.0,16.4,16.41,16.39,16.39,141675.0
2024-06-13 11:10:00,16.39,16.41,16.36,16.37,198820.0,16.39,16.41,16.36,16.37,198820.0
2024-06-13 11:15:00,16.37,16.39,16.36,16.38,104147.0,16.37,16.39,16.36,16.38,104147.0
2024-06-13 11:20:00,16.38,16.38,16.37,16.38,57318.0,16.38,16.38,16.37,16.38,57318.0
2024-06-13 11:25:00,16.38,16.4,16.37,16.38,109364.0,16.38,16.4,16.37,16.38,109364.0
2024-06-13 11:30:00,16.39,16.4,16.37,16.38,249902.0,16.39,16.4,16.37,16.38,249902.0
2024-06-13 11:35:00,16.38,16.41,16.37,16.38,103917.0,16.38,16.41,16.37,16.38,103917.0
2024-06-13 11:40:00,16.38,16.4,16.37,16.38,100520.0,16.38,16.4,16.37,16.38,100520.0
2024-06-13 11:45:00,16.38,16.38,16.36,16.37,130706.0,16.38,16.38,16.36,16.37,130706.0
2024-06-13 11:50:00,16.37,16.38,16.35,16.37,143874.0,16.37,16.38,16.35,16.37,143874.0
2024-06-13 11:55:00,16.36,16.37,16.36,16.36,33660.0,16.36,16.37,16.36,16.36,33660.0
2024-06-13 12:00:00,16.36,16.37,16.31,16.32,226275.0,16.36,16.37,16.31,16.32,226275.0
2024-06-13 12:05:00,16.32,16.35,16.31,16.35,83009.0,16.32,16.35,16.31,16.35,83009.0
2024-06-13 12:10:00,16.35,16.37,16.34,16.37,64555.0,16.35,16.37,16.34,16.37,64555.0
2024-06-13 12:15:00,16.36,16.37,16.33,16.35,171273.0,16.36,16.37,16.33,16.35,171273.0
2024-06-13 12:20:00,16.35,16.36,16.32,16.34,49635.0,16.35,16.36,16.32,16.34,49635.0
2024-06-13 12:25:00,16.33,16.34,16.31,16.32,105371.0,16.33,16.34,16.31,16.32,105371.0
2024-06-13 12:30:00,16.32,16.35,16.31,16.32,457642.0,16.32,16.35,16.31,16.32,457642.0
2024-06-13 12:35:00,16.32,16.33,16.27,16.33,250779.0,16.32,16.33,16.27,16.33,250779.0
2024-06-13 12:40:00,16.32,16.38,16.32,16.37,141942.0,16.32,16.38,16.32,16.37,141942.0
2024-06-13 12:45:00,16.37,16.37,16.35,16.36,145038.0,16.37,16.37,16.35,16.36,145038.0
2024-06-13 12:50:00,16.36,16.4,16.35,16.38,142464.0,16.36,16.4,16.35,16.38,142464.0
2024-06-13 12:55:00,16.38,16.4,16.32,16.35,242389.0,16.38,16.4,16.32,16.35,242389.0
2024-06-13 13:00:00,16.35,16.4,16.35,16.39,124718.0,16.35,16.4,16.35,16.39,124718.0
2024-06-13 13:05:00,16.4,16.42,16.39,16.41,111741.0,16.4,16.42,16.39,16.41,111741.0
2024-06-13 13:10:00,16.41,16.43,16.38,16.42,186012.0,16.41,16.43,16.38,16.42,186012.0
2024-06-13 13:15:00,16.41,16.47,16.41,16.44,234150.0,16.41,16.47,16.41,16.44,234150.0
2024-06-13 13:20:00,16.44,16.44,16.42,16.44,105467.0,16.44,16.44,16.42,16.44,105467.0
2024-06-13 13:25:00,16.44,16.46,16.42,16.46,182657.0,16.44,16.46,16.42,16.46,182657.0
2024-06-13 13:30:00,16.46,16.5,16.45,16.49,133369.0,16.46,16.5,16.45,16.49,133369.0
2024-06-13 13:35:00,16.5,16.5,16.47,16.49,95570.0,16.5,16.5,16.47,16.49,95570.0
2024-06-13 13:40:00,16.49,16.58,16.49,16.56,1020141.0,16.49,16.58,16.49,16.56,1020141.0
2024-06-13 13:45:00,16.56,16.57,16.54,16.57,237693.0,16.56,16.57,16.54,16.57,237693.0
2024-06-13 13:50:00,16.57,16.58,16.54,16.55,255770.0,16.57,16.58,16.54,16.55,255770.0
2024-06-13 13:55:00,16.55,16.55,16.5,16.51,161300.0,16.55,16.55,16.5,16.51,161300.0
2024-06-13 14:00:00,16.51,16.51,16.48,16.5,133714.0,16.51,16.51,16.48,16.5,133714.0
2024-06-13 14:05:00,16.49,16.53,16.49,16.52,163842.0,16.49,16.53,16.49,16.52,163842.0
2024-06-13 14:10:00,16.52,16.53,16.51,16.52,136492.0,16.52,16.53,16.51,16.52,136492.0
2024-06-13 14:15:00,16.51,16.52,16.5,16.51,144719.0,16.51,16.52,16.5,16.51,144719.0
2024-06-13 14:20:00,16.52,16.52,16.51,16.51,89251.0,16.52,16.52,16.51,16.51,89251.0
2024-06-13 14:25:00,16.52,16.52,16.51,16.52,92117.0,16.52,16.52,16.51,16.52,92117.0
2024-06-13 14:30:00,16.52,16.53,16.49,16.53,237099.0,16.52,16.53,16.49,16.53,237099.0
2024-06-13 14:35:00,16.53,16.53,16.5,16.52,119681.0,16.53,16.53,16.5,16.52,119681.0
2024-06-13 14:40:00,16.52,16.53,16.51,16.53,71631.0,16.52,16.53,16.51,16.53,71631.0
2024-06-13 14:45:00,16.53,16.53,16.51,16.52,47720.0,16.53,16.53,16.51,16.52,47720.0
2024-06-13 14:50:00,16.51,16.53,16.51,16.52,65950.0,16.51,16.53,16.51,16.52,65950.0
2024-06-13 14:55:00,16.52,16.54,16.51,16.54,50412.0,16.52,16.54,16.51,16.54,50412.0
2024-06-13 15:00:00,16.53,16.56,16.52,16.55,88110.0,16.53,16.56,16.52,16.55,88110.0
2024-06-13 15:05:00,16.56,16.57,16.55,16.56,79753.0,16.56,16.57,16.55,16.56,79753.0
2024-06-13 15:10:00,16.55,16.58,16.55,16.57,132972.0,16.55,16.58,16.55,16.57,132972.0
2024-06-13 15:15:00,16.56,16.57,16.55,16.56,131345.0,16.56,16.57,16.55,16.56,131345.0
2024-06-13 15:20:00,16.56,16.57,16.55,16.56,135390.0,16.56,16.57,16.55,16.56,135390.0
2024-06-13 15:25:00,16.55,16.56,16.52,16.53,167134.0,16.55,16.56,16.52,16.53,167134.0
2024-06-13 15:30:00,16.53,16.53,16.49,16.5,195239.0,16.53,16.53,16.49,16.5,195239.0
2024-06-13 15:35:00,16.5,16.56,16.49,16.55,244794.0,16.5,16.56,16.49,16.55,244794.0
2024-06-13 15:40:00,16.55,16.59,16.54,16.57,259439.0,16.55,16.59,16.54,16.57,259439.0
2024-06-13 15:45:00,16.57,16.59,16.55,16.57,353694.0,16.57,16.59,16.55,16.57,353694.0
2024-06-13 15:50:00,16.56,16.57,16.55,16.57,364126.0,16.56,16.57,16.55,16.57,364126.0
2024-06-13 15:55:00,16.57,16.57,16.51,16.51,918772.0,16.57,16.57,16.51,16.51,918772.0
2024-06-14 09:30:00,16.17,16.23,15.88,16.02,2513176.0,16.17,16.23,15.88,16.02,2513176.0
2024-06-14 09:35:00,16.03,16.05,15.94,15.95,896036.0,16.03,16.05,15.94,15.95,896036.0
2024-06-14 09:40:00,15.95,15.96,15.7,15.71,1639433.0,15.95,15.96,15.7,15.71,1639433.0
2024-06-14 09:45:00,15.71,15.71,15.52,15.53,1142677.0,15.71,15.71,15.52,15.53,1142677.0
2024-06-14 09:50:00,15.53,15.58,15.46,15.58,1254888.0,15.53,15.58,15.46,15.58,1254888.0
2024-06-14 09:55:00,15.58,15.61,15.44,15.47,1190441.0,15.58,15.61,15.44,15.47,1190441.0
2024-06-14 10:00:00,15.47,15.48,15.36,15.44,1022459.0,15.47,15.48,15.36,15.44,1022459.0
2024-06-14 10:05:00,15.44,15.44,15.29,15.29,1068896.0,15.44,15.44,15.29,15.29,1068896.0
2024-06-14 10:10:00,15.29,15.35,15.24,15.25,886913.0,15.29,15.35,15.24,15.25,886913.0
2024-06-14 10:15:00,15.25,15.3,15.21,15.21,808537.0,15.25,15.3,15.21,15.21,808537.0
2024-06-14 10:20:00,15.21,15.28,15.19,15.27,1042165.0,15.21,15.28,15.19,15.27,1042165.0
2024-06-14 10:25:00,15.27,15.33,15.24,15.27,1163155.0,15.27,15.33,15.24,15.27,1163155.0
2024-06-14 10:30:00,15.27,15.33,15.23,15.29,1132624.0,15.27,15.33,15.23,15.29,1132624.0
2024-06-14 10:35:00,15.29,15.32,15.27,15.28,816706.0,15.29,15.32,15.27,15.28,816706.0
2024-06-14 10:40:00,15.28,15.45,15.26,15.4,1640787.0,15.28,15.45,15.26,15.4,1640787.0
2024-06-14 10:45:00,15.4,15.41,15.33,15.37,651570.0,15.4,15.41,15.33,15.37,651570.0
2024-06-14 10:50:00,15.37,15.4,15.33,15.37,648589.0,15.37,15.4,15.33,15.37,648589.0
2024-06-14 10:55:00,15.37,15.4,15.32,15.33,597857.0,15.37,15.4,15.32,15.33,597857.0
2024-06-14 11:00:00,15.33,15.37,15.28,15.29,825841.0,15.33,15.37,15.28,15.29,825841.0
2024-06-14 11:05:00,15.28,15.33,15.24,15.25,608407.0,15.28,15.33,15.24,15.25,608407.0
2024-06-14 11:10:00,15.25,15.28,15.24,15.25,469429.0,15.25,15.28,15.24,15.25,469429.0
2024-06-14 11:15:00,15.26,15.26,15.14,15.15,968395.0,15.26,15.26,15.14,15.15,968395.0
2024-06-14 11:20:00,15.14,15.21,15.14,15.16,805243.0,15.14,15.21,15.14,15.16,805243.0
2024-06-14 11:25:00,15.16,15.2,15.13,15.16,771751.0,15.16,15.2,15.13,15.16,771751.0
2024-06-14 11:30:00,15.15,15.2,15.13,15.15,580778.0,15.15,15.2,15.13,15.15,580778.0
2024-06-14 11:35:00,15.14,15.2,15.14,15.18,528242.0,15.14,15.2,15.14,15.18,528242.0
2024-06-14 11:40:00,15.18,15.18,15.1,15.12,618652.0,15.18,15.18,15.1,15.12,618652.0
2024-06-14 11:45:00,15.12,15.15,15.11,15.14,769038.0,15.12,15.15,15.11,15.14,769038.0
2024-06-14 11:50:00,15.15,15.19,15.12,15.12,652525.0,15.15,15.19,15.12,15.12,652525.0
2024-06-14 11:55:00,15.12,15.15,15.11,15.11,513878.0,15.12,15.15,15.11,15.11,513878.0
2024-06-14 12:00:00,15.11,15.12,15.04,15.1,914110.0,15.11,15.12,15.04,15.1,914110.0
2024-06-14 12:05:00,15.1,15.11,15.07,15.1,316502.0,15.1,15.11,15.07,15.1,316502.0
2024-06-14 12:10:00,15.1,15.12,15.09,15.11,330389.0,15.1,15.12,15.09,15.11,330389.0
2024-06-14 12:15:00,15.11,15.11,15.07,15.08,562355.0,15.11,15.11,15.07,15.08,562355.0
2024-06-14 12:20:00,15.08,15.14,15.07,15.14,462824.0,15.08,15.14,15.07,15.14,462824.0
2024-06-14 12:25:00,15.14,15.15,15.1,15.11,618312.0,15.14,15.15,15.1,15.11,618312.0
2024-06-14 12:30:00,15.11,15.15,15.1,15.11,323406.0,15.11,15.15,15.1,15.11,323406.0
2024-06-14 12:35:00,15.1,15.11,15.07,15.1,470643.0,15.1,15.11,15.07,15.1,470643.0
2024-06-14 12:40:00,15.1,15.16,15.08,15.14,452949.0,15.1,15.16,15.08,15.14,452949.0
2024-06-14 12:45:00,15.15,15.18,15.13,15.14,346892.0,15.15,15.18,15.13,15.14,346892.0
2024-06-14 12:50:00,15.14,15.16,15.1,15.11,334317.0,15.14,15.16,15.1,15.11,334317.0
2024-06-14 12:55:00,15.11,15.15,15.1,15.13,294342.0,15.11,15.15,15.1,15.13,294342.0
2024-06-14 13:00:00,15.14,15.25,15.13,15.23,774290.0,15.14,15.25,15.13,15.23,774290.0
2024-06-14 13:05:00,15.23,15.24,15.21,15.23,324755.0,15.23,15.24,15.21,15.23,324755.0
2024-06-14 13:10:00,15.24,15.24,15.21,15.24,238348.0,15.24,15.24,15.21,15.24,238348.0
2024-06-14 13:15:00,15.24,15.28,15.23,15.26,478149.0,15.24,15.28,15.23,15.26,478149.0
2024-06-14 13:20:00,15.26,15.27,15.2,15.2,376866.0,15.26,15.27,15.2,15.2,376866.0
2024-06-14 13:25:00,15.2,15.32,15.2,15.29,451515.0,15.2,15.32,15.2,15.29,451515.0
2024-06-14 13:30:00,15.29,15.37,15.29,15.37,681635.0,15.29,15.37,15.29,15.37,681635.0
2024-06-14 13:35:00,15.37,15.44,15.35,15.38,945454.0,15.37,15.44,15.35,15.38,945454.0
2024-06-14 13:40:00,15.38,15.39,15.34,15.37,513883.0,15.38,15.39,15.34,15.37,513883.0
2024-06-14 13:45:00,15.37,15.37,15.34,15.35,380687.0,15.37,15.37,15.34,15.35,380687.0
2024-06-14 13:50:00,15.35,15.36,15.31,15.36,435463.0,15.35,15.36,15.31,15.36,435463.0
2024-06-14 13:55:00,15.36,15.38,15.35,15.38,259013.0,15.36,15.38,15.35,15.38,259013.0
2024-06-14 14:00:00,15.38,15.38,15.33,15.37,284455.0,15.38,15.38,15.33,15.37,284455.0
2024-06-14 14:05:00,15.37,15.38,15.26,15.27,474006.0,15.37,15.38,15.26,15.27,474006.0
2024-06-14 14:10:00,15.27,15.33,15.26,15.29,421221.0,15.27,15.33,15.26,15.29,421221.0
2024-06-14 14:15:00,15.29,15.32,15.29,15.31,200210.0,15.29,15.32,15.29,15.31,200210.0
2024-06-14 14:20:00,15.31,15.32,15.29,15.3,397882.0,15.31,15.32,15.29,15.3,397882.0
2024-06-14 14:25:00,15.31,15.33,15.29,15.29,311357.0,15.31,15.33,15.29,15.29,311357.0
2024-06-14 14:30:00,15.29,15.32,15.27,15.31,260917.0,15.29,15.32,15.27,15.31,260917.0
2024-06-14 14:35:00,15.31,15.32,15.3,15.31,197603.0,15.31,15.32,15.3,15.31,197603.0
2024-06-14 14:40:00,15.31,15.31,15.28,15.31,319615.0,15.31,15.31,15.28,15.31,319615.0
2024-06-14 14:45:00,15.31,15.31,15.27,15.3,337656.0,15.31,15.31,15.27,15.3,337656.0
2024-06-14 14:50:00,15.3,15.33,15.29,15.32,197717.0,15.3,15.33,15.29,15.32,197717.0
2024-06-14 14:55:00,15.32,15.32,15.28,15.31,227417.0,15.32,15.32,15.28,15.31,227417.0
2024-06-14 15:00:00,15.31,15.32,15.28,15.32,288305.0,15.31,15.32,15.28,15.32,288305.0
2024-06-14 15:05:00,15.32,15.34,15.3,15.32,531012.0,15.32,15.34,15.3,15.32,531012.0
2024-06-14 15:10:00,15.31,15.32,15.3,15.32,239288.0,15.31,15.32,15.3,15.32,239288.0
2024-06-14 15:15:00,15.32,15.37,15.31,15.37,478563.0,15.32,15.37,15.31,15.37,478563.0
2024-06-14 15:20:00,15.37,15.38,15.36,15.38,242296.0,15.37,15.38,15.36,15.38,242296.0
2024-06-14 15:25:00,15.38,15.41,15.37,15.39,333835.0,15.38,15.41,15.37,15.39,333835.0
2024-06-14 15:30:00,15.39,15.39,15.35,15.37,380506.0,15.39,15.39,15.35,15.37,380506.0
2024-06-14 15:35:00,15.37,15.42,15.36,15.41,457311.0,15.37,15.42,15.36,15.41,457311.0
2024-06-14 15:40:00,15.41,15.43,15.37,15.42,532003.0,15.41,15.43,15.37,15.42,532003.0
2024-06-14 15:45:00,15.41,15.43,15.37,15.38,891893.0,15.41,15.43,15.37,15.38,891893.0
2024-06-14 15:50:00,15.37,15.4,15.35,15.38,1079373.0,15.37,15.4,15.35,15.38,1079373.0
2024-06-14 15:55:00,15.38,15.38,15.33,15.34,2197443.0,15.38,15.38,15.33,15.34,2197443.0
2024-06-17 09:30:00,15.26,15.31,14.98,15.26,1536980.0,15.26,15.31,14.98,15.26,1536980.0
2024-06-17 09:35:00,15.26,15.41,15.21,15.25,509040.0,15.26,15.41,15.21,15.25,509040.0
2024-06-17 09:40:00,15.25,15.26,15.18,15.21,361129.0,15.25,15.26,15.18,15.21,361129.0
2024-06-17 09:45:00,15.21,15.27,15.14,15.21,372566.0,15.21,15.27,15.14,15.21,372566.0
2024-06-17 09:50:00,15.22,15.3,15.19,15.28,455016.0,15.22,15.3,15.19,15.28,455016.0
2024-06-17 09:55:00,15.28,15.32,15.25,15.31,319097.0,15.28,15.32,15.25,15.31,319097.0
2024-06-17 10:00:00,15.31,15.4,15.25,15.39,305700.0,15.31,15.4,15.25,15.39,305700.0
2024-06-17 10:05:00,15.38,15.4,15.33,15.38,291168.0,15.38,15.4,15.33,15.38,291168.0
2024-06-17 10:10:00,15.38,15.38,15.31,15.33,307750.0,15.38,15.38,15.31,15.33,307750.0
2024-06-17 10:15:00,15.33,15.34,15.3,15.34,294010.0,15.33,15.34,15.3,15.34,294010.0
2024-06-17 10:20:00,15.34,15.35,15.28,15.29,128457.0,15.34,15.35,15.28,15.29,128457.0
2024-06-17 10:25:00,15.29,15.33,15.28,15.31,175603.0,15.29,15.33,15.28,15.31,175603.0
2024-06-17 10:30:00,15.31,15.38,15.3,15.33,231265.0,15.31,15.38,15.3,15.33,231265.0
2024-06-17 10:35:00,15.33,15.33,15.28,15.3,199103.0,15.33,15.33,15.28,15.3,199103.0
2024-06-17 10:40:00,15.31,15.35,15.28,15.34,242183.0,15.31,15.35,15.28,15.34,242183.0
2024-06-17 10:45:00,15.34,15.34,15.24,15.26,282626.0,15.34,15.34,15.24,15.26,282626.0
2024-06-17 10:50:00,15.26,15.32,15.26,15.29,254558.0,15.26,15.32,15.26,15.29,254558.0
2024-06-17 10:55:00,15.3,15.32,15.28,15.32,206320.0,15.3,15.32,15.28,15.32,206320.0
2024-06-17 11:00:00,15.31,15.33,15.29,15.29,104457.0,15.31,15.33,15.29,15.29,104457.0
2024-06-17 11:05:00,15.29,15.31,15.23,15.26,148966.0,15.29,15.31,15.23,15.26,148966.0
2024-06-17 11:10:00,15.26,15.28,15.24,15.26,142785.0,15.26,15.28,15.24,15.26,142785.0
2024-06-17 11:15:00,15.25,15.27,15.23,15.24,180540.0,15.25,15.27,15.23,15.24,180540.0
2024-06-17 11:20:00,15.24,15.26,15.23,15.25,152388.0,15.24,15.26,15.23,15.25,152388.0
2024-06-17 11:25:00,15.24,15.31,15.24,15.28,327092.0,15.24,15.31,15.24,15.28,327092.0
2024-06-17 11:30:00,15.28,15.29,15.24,15.25,127619.0,15.28,15.29,15.24,15.25,127619.0
2024-06-17 11:35:00,15.24,15.25,15.16,15.21,241374.0,15.24,15.25,15.16,15.21,241374.0
2024-06-17 11:40:00,15.21,15.25,15.2,15.25,167782.0,15.21,15.25,15.2,15.25,167782.0
2024-06-17 11:45:00,15.25,15.26,15.21,15.21,169765.0,15.25,15.26,15.21,15.21,169765.0
2024-06-17 11:50:00,15.22,15.25,15.21,15.24,100529.0,15.22,15.25,15.21,15.24,100529.0
2024-06-17 11:55:00,15.24,15.26,15.23,15.24,127822.0,15.24,15.26,15.23,15.24,127822.0
2024-06-17 12:00:00,15.24,15.27,15.24,15.25,99226.0,15.24,15.27,15.24,15.25,99226.0
2024-06-17 12:05:00,15.25,15.25,15.22,15.23,94989.0,15.25,15.25,15.22,15.23,94989.0
2024-06-17 12:10:00,15.23,15.26,15.23,15.25,71141.0,15.23,15.26,15.23,15.25,71141.0
2024-06-17 12:15:00,15.25,15.26,15.25,15.25,51316.0,15.25,15.26,15.25,15.25,51316.0
2024-06-17 12:20:00,15.26,15.29,15.24,15.28,177367.0,15.26,15.29,15.24,15.28,177367.0
2024-06-17 12:25:00,15.29,15.3,15.27,15.29,124102.0,15.29,15.3,15.27,15.29,124102.0
2024-06-17 12:30:00,15.29,15.31,15.27,15.3,191637.0,15.29,15.31,15.27,15.3,191637.0
2024-06-17 12:35:00,15.3,15.32,15.29,15.3,147155.0,15.3,15.32,15.29,15.3,147155.0
2024-06-17 12:40:00,15.31,15.33,15.29,15.32,167670.0,15.31,15.33,15.29,15.32,167670.0
2024-06-17 12:45:00,15.32,15.32,15.29,15.32,419507.0,15.32,15.32,15.29,15.32,419507.0
2024-06-17 12:50:00,15.32,15.33,15.31,15.33,125245.0,15.32,15.33,15.31,15.33,125245.0
2024-06-17 12:55:00,15.33,15.36,15.32,15.34,247568.0,15.33,15.36,15.32,15.34,247568.0
2024-06-17 13:00:00,15.34,15.36,15.32,15.36,107504.0,15.34,15.36,15.32,15.36,107504.0
2024-06-17 13:05:00,15.36,15.36,15.32,15.33,191186.0,15.36,15.36,15.32,15.33,191186.0
2024-06-17 13:10:00,15.33,15.33,15.31,15.33,85872.0,15.33,15.33,15.31,15.33,85872.0
2024-06-17 13:15:00,15.33,15.39,15.32,15.38,336391.0,15.33,15.39,15.32,15.38,336391.0
2024-06-17 13:20:00,15.38,15.46,15.37,15.46,303454.0,15.38,15.46,15.37,15.46,303454.0
2024-06-17 13:25:00,15.46,15.51,15.45,15.5,319285.0,15.46,15.51,15.45,15.5,319285.0
2024-06-17 13:30:00,15.51,15.52,15.48,15.5,204572.0,15.51,15.52,15.48,15.5,204572.0
2024-06-17 13:35:00,15.5,15.52,15.49,15.52,125743.0,15.5,15.52,15.49,15.52,125743.0
2024-06-17 13:40:00,15.52,15.54,15.5,15.52,366577.0,15.52,15.54,15.5,15.52,366577.0
2024-06-17 13:45:00,15.52,15.54,15.51,15.54,74669.0,15.52,15.54,15.51,15.54,74669.0
2024-06-17 13:50:00,15.54,15.59,15.53,15.59,198977.0,15.54,15.59,15.53,15.59,198977.0
2024-06-17 13:55:00,15.59,15.59,15.56,15.58,197383.0,15.59,15.59,15.56,15.58,197383.0
2024-06-17 14:00:00,15.58,15.58,15.55,15.55,259183.0,15.58,15.58,15.55,15.55,259183.0
2024-06-17 14:05:00,15.56,15.58,15.53,15.57,251251.0,15.56,15.58,15.53,15.57,251251.0
2024-06-17 14:10:00,15.58,15.58,15.52,15.54,153472.0,15.58,15.58,15.52,15.54,153472.0
2024-06-17 14:15:00,15.54,15.56,15.53,15.54,160606.0,15.54,15.56,15.53,15.54,160606.0
2024-06-17 14:20:00,15.54,15.55,15.52,15.54,110831.0,15.54,15.55,15.52,15.54,110831.0
2024-06-17 14:25:00,15.55,15.58,15.54,15.58,120652.0,15.55,15.58,15.54,15.58,120652.0
2024-06-17 14:30:00,15.58,15.61,15.57,15.59,369006.0,15.58,15.61,15.57,15.59,369006.0
2024-06-17 14:35:00,15.58,15.61,15.57,15.61,148789.0,15.58,15.61,15.57,15.61,148789.0
2024-06-17 14:40:00,15.61,15.63,15.6,15.62,312622.0,15.61,15.63,15.6,15.62,312622.0
2024-06-17 14:45:00,15.61,15.62,15.59,15.61,207604.0,15.61,15.62,15.59,15.61,207604.0
2024-06-17 14:50:00,15.6,15.61,15.58,15.59,99163.0,15.6,15.61,15.58,15.59,99163.0
2024-06-17 14:55:00,15.59,15.6,15.56,15.57,201030.0,15.59,15.6,15.56,15.57,201030.0
2024-06-17 15:00:00,15.57,15.61,15.54,15.6,275643.0,15.57,15.61,15.54,15.6,275643.0
2024-06-17 15:05:00,15.6,15.66,15.58,15.66,254667.0,15.6,15.66,15.58,15.66,254667.0
2024-06-17 15:10:00,15.65,15.66,15.64,15.65,111201.0,15.65,15.66,15.64,15.65,111201.0
2024-06-17 15:15:00,15.65,15.67,15.61,15.62,344803.0,15.65,15.67,15.61,15.62,344803.0
2024-06-17 15:20:00,15.61,15.62,15.58,15.59,152213.0,15.61,15.62,15.58,15.59,152213.0
2024-06-17 15:25:00,15.6,15.65,15.59,15.65,167689.0,15.6,15.65,15.59,15.65,167689.0
2024-06-17 15:30:00,15.65,15.68,15.63,15.67,333220.0,15.65,15.68,15.63,15.67,333220.0
2024-06-17 15:35:00,15.68,15.69,15.66,15.67,251304.0,15.68,15.69,15.66,15.67,251304.0
2024-06-17 15:40:00,15.68,15.71,15.67,15.67,276287.0,15.68,15.71,15.67,15.67,276287.0
2024-06-17 15:45:00,15.68,15.75,15.67,15.74,585908.0,15.68,15.75,15.67,15.74,585908.0
2024-06-17 15:50:00,15.75,15.78,15.73,15.74,923547.0,15.75,15.78,15.73,15.74,923547.0
2024-06-17 15:55:00,15.74,15.75,15.67,15.69,1549090.0,15.74,15.75,15.67,15.69,1549090.0
2024-06-18 09:30:00,16.08,16.27,15.96,16.15,2591311.0,16.08,16.27,15.96,16.15,2591311.0
2024-06-18 09:35:00,16.14,16.14,16.03,16.1,767861.0,16.14,16.14,16.03,16.1,767861.0
2024-06-18 09:40:00,16.11,16.14,15.99,16.0,663227.0,16.11,16.14,15.99,16.0,663227.0
2024-06-18 09:45:00,16.0,16.02,15.85,15.9,412002.0,16.0,16.02,15.85,15.9,412002.0
2024-06-18 09:50:00,15.9,16.0,15.89,15.94,308633.0,15.9,16.0,15.89,15.94,308633.0
2024-06-18 09:55:00,15.93,15.95,15.83,15.87,304720.0,15.93,15.95,15.83,15.87,304720.0
2024-06-18 10:00:00,15.88,15.89,15.81,15.84,196895.0,15.88,15.89,15.81,15.84,196895.0
2024-06-18 10:05:00,15.84,15.89,15.82,15.84,281317.0,15.84,15.89,15.82,15.84,281317.0
2024-06-18 10:10:00,15.85,15.88,15.83,15.84,473314.0,15.85,15.88,15.83,15.84,473314.0
2024-06-18 10:15:00,15.85,15.96,15.84,15.95,301473.0,15.85,15.96,15.84,15.95,301473.0
2024-06-18 10:20:00,15.95,15.96,15.93,15.94,155739.0,15.95,15.96,15.93,15.94,155739.0
2024-06-18 10:25:00,15.94,16.02,15.92,16.0,328927.0,15.94,16.02,15.92,16.0,328927.0
2024-06-18 10:30:00,16.0,16.06,15.99,16.05,420415.0,16.0,16.06,15.99,16.05,420415.0
2024-06-18 10:35:00,16.05,16.11,16.05,16.1,505865.0,16.05,16.11,16.05,16.1,505865.0
2024-06-18 10:40:00,16.1,16.12,16.03,16.04,387486.0,16.1,16.12,16.03,16.04,387486.0
2024-06-18 10:45:00,16.04,16.04,15.99,15.99,371733.0,16.04,16.04,15.99,15.99,371733.0
2024-06-18 10:50:00,16.0,16.02,15.97,16.01,277816.0,16.0,16.02,15.97,16.01,277816.0
2024-06-18 10:55:00,16.01,16.04,15.99,16.04,427143.0,16.01,16.04,15.99,16.04,427143.0
2024-06-18 11:00:00,16.04,16.05,15.99,16.01,373890.0,16.04,16.05,15.99,16.01,373890.0
2024-06-18 11:05:00,16.01,16.02,15.99,15.99,112267.0,16.01,16.02,15.99,15.99,112267.0
2024-06-18 11:10:00,16.0,16.02,15.97,16.0,203813.0,16.0,16.02,15.97,16.0,203813.0
2024-06-18 11:15:00,16.0,16.03,16.0,16.0,114690.0,16.0,16.03,16.0,16.0,114690.0
2024-06-18 11:20:00,16.0,16.03,16.0,16.03,74633.0,16.0,16.03,16.0,16.03,74633.0
2024-06-18 11:25:00,16.03,16.03,15.93,15.94,329527.0,16.03,16.03,15.93,15.94,329527.0
2024-06-18 11:30:00,15.94,15.94,15.88,15.9,404334.0,15.94,15.94,15.88,15.9,404334.0
2024-06-18 11:35:00,15.9,15.97,15.89,15.97,142285.0,15.9,15.97,15.89,15.97,142285.0
2024-06-18 11:40:00,15.97,15.97,15.93,15.94,206769.0,15.97,15.97,15.93,15.94,206769.0
2024-06-18 11:45:00,15.93,15.95,15.9,15.91,303803.0,15.93,15.95,15.9,15.91,303803.0
2024-06-18 11:50:00,15.91,15.91,15.88,15.9,189712.0,15.91,15.91,15.88,15.9,189712.0
2024-06-18 11:55:00,15.9,15.94,15.87,15.94,228408.0,15.9,15.94,15.87,15.94,228408.0
2024-06-18 12:00:00,15.94,15.99,15.93,15.99,117534.0,15.94,15.99,15.93,15.99,117534.0
2024-06-18 12:05:00,15.98,16.0,15.95,15.95,130596.0,15.98,16.0,15.95,15.95,130596.0
2024-06-18 12:10:00,15.95,15.96,15.91,15.92,98097.0,15.95,15.96,15.91,15.92,98097.0
2024-06-18 12:15:00,15.92,15.93,15.9,15.91,209793.0,15.92,15.93,15.9,15.91,209793.0
2024-06-18 12:20:00,15.91,15.95,15.9,15.94,161667.0,15.91,15.95,15.9,15.94,161667.0
2024-06-18 12:25:00,15.94,15.96,15.91,15.93,222854.0,15.94,15.96,15.91,15.93,222854.0
2024-06-18 12:30:00,15.93,15.98,15.91,15.97,153145.0,15.93,15.98,15.91,15.97,153145.0
2024-06-18 12:35:00,15.97,15.98,15.95,15.97,203953.0,15.97,15.98,15.95,15.97,203953.0
2024-06-18 12:40:00,15.97,15.99,15.97,15.98,69940.0,15.97,15.99,15.97,15.98,69940.0
2024-06-18 12:45:00,15.99,15.99,15.95,15.96,127341.0,15.99,15.99,15.95,15.96,127341.0
2024-06-18 12:50:00,15.96,15.97,15.94,15.94,161416.0,15.96,15.97,15.94,15.94,161416.0
2024-06-18 12:55:00,15.95,15.97,15.94,15.96,70421.0,15.95,15.97,15.94,15.96,70421.0
2024-06-18 13:00:00,15.96,15.98,15.95,15.98,55664.0,15.96,15.98,15.95,15.98,55664.0
2024-06-18 13:05:00,15.98,16.08,15.97,16.05,663481.0,15.98,16.08,15.97,16.05,663481.0
2024-06-18 13:10:00,16.05,16.15,16.05,16.13,496094.0,16.05,16.15,16.05,16.13,496094.0
2024-06-18 13:15:00,16.13,16.17,16.12,16.14,563462.0,16.13,16.17,16.12,16.14,563462.0
2024-06-18 13:20:00,16.14,16.15,16.1,16.11,166579.0,16.14,16.15,16.1,16.11,166579.0
2024-06-18 13:25:00,16.1,16.12,16.08,16.1,158854.0,16.1,16.12,16.08,16.1,158854.0
2024-06-18 13:30:00,16.09,16.14,16.09,16.14,152722.0,16.09,16.14,16.09,16.14,152722.0
2024-06-18 13:35:00,16.14,16.14,16.08,16.1,182362.0,16.14,16.14,16.08,16.1,182362.0
2024-06-18 13:40:00,16.1,16.14,16.08,16.09,404457.0,16.1,16.14,16.08,16.09,404457.0
2024-06-18 13:45:00,16.09,16.15,16.09,16.14,224222.0,16.09,16.15,16.09,16.14,224222.0
2024-06-18 13:50:00,16.14,16.15,16.13,16.14,98679.0,16.14,16.15,16.13,16.14,98679.0
2024-06-18 13:55:00,16.14,16.14,16.11,16.12,129670.0,16.14,16.14,16.11,16.12,129670.0
2024-06-18 14:00:00,16.12,16.12,16.05,16.07,165149.0,16.12,16.12,16.05,16.07,165149.0
2024-06-18 14:05:00,16.07,16.08,16.06,16.07,122085.0,16.07,16.08,16.06,16.07,122085.0
2024-06-18 14:10:00,16.07,16.08,16.03,16.05,201561.0,16.07,16.08,16.03,16.05,201561.0
2024-06-18 14:15:00,16.05,16.07,16.04,16.05,95601.0,16.05,16.07,16.04,16.05,95601.0
2024-06-18 14:20:00,16.05,16.06,16.03,16.04,82770.0,16.05,16.06,16.03,16.04,82770.0
2024-06-18 14:25:00,16.04,16.06,16.02,16.05,113732.0,16.04,16.06,16.02,16.05,113732.0
2024-06-18 14:30:00,16.05,16.05,16.04,16.05,46729.0,16.05,16.05,16.04,16.05,46729.0
2024-06-18 14:35:00,16.05,16.05,16.03,16.04,92987.0,16.05,16.05,16.03,16.04,92987.0
2024-06-18 14:40:00,16.05,16.07,16.04,16.06,148408.0,16.05,16.07,16.04,16.06,148408.0
2024-06-18 14:45:00,16.06,16.1,16.05,16.09,244980.0,16.06,16.1,16.05,16.09,244980.0
2024-06-18 14:50:00,16.09,16.09,16.07,16.09,137593.0,16.09,16.09,16.07,16.09,137593.0
2024-06-18 14:55:00,16.08,16.12,16.07,16.11,153086.0,16.08,16.12,16.07,16.11,153086.0
2024-06-18 15:00:00,16.12,16.12,16.04,16.07,392795.0,16.12,16.12,16.04,16.07,392795.0
2024-06-18 15:05:00,16.06,16.09,16.06,16.07,178307.0,16.06,16.09,16.06,16.07,178307.0
2024-06-18 15:10:00,16.07,16.08,16.05,16.07,80462.0,16.07,16.08,16.05,16.07,80462.0
2024-06-18 15:15:00,16.07,16.07,16.04,16.05,170950.0,16.07,16.07,16.04,16.05,170950.0
2024-06-18 15:20:00,16.05,16.06,16.04,16.05,78886.0,16.05,16.06,16.04,16.05,78886.0
2024-06-18 15:25:00,16.04,16.05,16.0,16.0,246105.0,16.04,16.05,16.0,16.0,246105.0
2024-06-18 15:30:00,16.0,16.03,16.0,16.03,352484.0,16.0,16.03,16.0,16.03,352484.0
2024-06-18 15:35:00,16.03,16.05,16.01,16.03,232624.0,16.03,16.05,16.01,16.03,232624.0
2024-06-18 15:40:00,16.04,16.05,15.98,16.02,347985.0,16.04,16.05,15.98,16.02,347985.0
2024-06-18 15:45:00,16.02,16.02,16.0,16.01,295417.0,16.02,16.02,16.0,16.01,295417.0
2024-06-18 15:50:00,16.01,16.02,15.98,15.99,733700.0,16.01,16.02,15.98,15.99,733700.0
2024-06-18 15:55:00,15.98,15.99,15.95,15.96,1487214.0,15.98,15.99,15.95,15.96,1487214.0
2024-06-20 09:30:00,15.75,15.83,15.7,15.82,869762.0,15.75,15.83,15.7,15.82,869762.0
2024-06-20 09:35:00,15.82,15.88,15.81,15.87,342762.0,15.82,15.88,15.81,15.87,342762.0
2024-06-20 09:40:00,15.86,15.87,15.83,15.86,290736.0,15.86,15.87,15.83,15.86,290736.0
2024-06-20 09:45:00,15.86,15.88,15.82,15.85,236672.0,15.86,15.88,15.82,15.85,236672.0
2024-06-20 09:50:00,15.86,15.94,15.85,15.93,242852.0,15.86,15.94,15.85,15.93,242852.0
2024-06-20 09:55:00,15.93,15.94,15.85,15.86,242973.0,15.93,15.94,15.85,15.86,242973.0
2024-06-20 10:00:00,15.86,15.94,15.83,15.94,203563.0,15.86,15.94,15.83,15.94,203563.0
2024-06-20 10:05:00,15.94,16.01,15.9,15.91,289502.0,15.94,16.01,15.9,15.91,289502.0
2024-06-20 10:10:00,15.91,15.93,15.87,15.91,182757.0,15.91,15.93,15.87,15.91,182757.0
2024-06-20 10:15:00,15.91,15.95,15.9,15.95,155014.0,15.91,15.95,15.9,15.95,155014.0
2024-06-20 10:20:00,15.95,16.0,15.94,16.0,121822.0,15.95,16.0,15.94,16.0,121822.0
2024-06-20 10:25:00,16.0,16.05,15.98,16.05,343416.0,16.0,16.05,15.98,16.05,343416.0
2024-06-20 10:30:00,16.05,16.06,16.01,16.03,311089.0,16.05,16.06,16.01,16.03,311089.0
2024-06-20 10:35:00,16.04,16.06,16.01,16.04,188560.0,16.04,16.06,16.01,16.04,188560.0
2024-06-20 10:40:00,16.04,16.05,15.99,16.04,537719.0,16.04,16.05,15.99,16.04,537719.0
2024-06-20 10:45:00,16.05,16.09,16.04,16.09,173281.0,16.05,16.09,16.04,16.09,173281.0
2024-06-20 10:50:00,16.09,16.14,16.08,16.14,268346.0,16.09,16.14,16.08,16.14,268346.0
2024-06-20 10:55:00,16.14,16.14,16.1,16.1,246825.0,16.14,16.14,16.1,16.1,246825.0
2024-06-20 11:00:00,16.1,16.12,16.08,16.09,206060.0,16.1,16.12,16.08,16.09,206060.0
2024-06-20 11:05:00,16.1,16.13,16.09,16.13,281893.0,16.1,16.13,16.09,16.13,281893.0
2024-06-20 11:10:00,16.13,16.14,16.11,16.12,127304.0,16.13,16.14,16.11,16.12,127304.0
2024-06-20 11:15:00,16.12,16.14,16.1,16.11,270467.0,16.12,16.14,16.1,16.11,270467.0
2024-06-20 11:20:00,16.1,16.11,16.06,16.07,229191.0,16.1,16.11,16.06,16.07,229191.0
2024-06-20 11:25:00,16.07,16.07,16.03,16.05,260210.0,16.07,16.07,16.03,16.05,260210.0
2024-06-20 11:30:00,16.05,16.12,16.05,16.1,306938.0,16.05,16.12,16.05,16.1,306938.0
2024-06-20 11:35:00,16.1,16.1,16.05,16.09,170920.0,16.1,16.1,16.05,16.09,170920.0
2024-06-20 11:40:00,16.08,16.09,16.06,16.07,140040.0,16.08,16.09,16.06,16.07,140040.0
2024-06-20 11:45:00,16.07,16.09,16.07,16.07,222344.0,16.07,16.09,16.07,16.07,222344.0
2024-06-20 11:50:00,16.07,16.08,16.06,16.07,90951.0,16.07,16.08,16.06,16.07,90951.0
2024-06-20 11:55:00,16.06,16.07,16.03,16.03,170754.0,16.06,16.07,16.03,16.03,170754.0
2024-06-20 12:00:00,16.03,16.04,16.0,16.0,145152.0,16.03,16.04,16.0,16.0,145152.0
2024-06-20 12:05:00,16.0,16.03,16.0,16.0,128912.0,16.0,16.03,16.0,16.0,128912.0
2024-06-20 12:10:00,16.01,16.02,15.99,15.99,272191.0,16.01,16.02,15.99,15.99,272191.0
2024-06-20 12:15:00,16.0,16.04,15.98,16.02,184745.0,16.0,16.04,15.98,16.02,184745.0
2024-06-20 12:20:00,16.02,16.02,15.97,15.98,144097.0,16.02,16.02,15.97,15.98,144097.0
2024-06-20 12:25:00,15.97,15.99,15.93,15.93,179092.0,15.97,15.99,15.93,15.93,179092.0
2024-06-20 12:30:00,15.93,15.95,15.89,15.94,185281.0,15.93,15.95,15.89,15.94,185281.0
2024-06-20 12:35:00,15.94,15.96,15.93,15.96,131469.0,15.94,15.96,15.93,15.96,131469.0
2024-06-20 12:40:00,15.96,15.98,15.95,15.97,148961.0,15.96,15.98,15.95,15.97,148961.0
2024-06-20 12:45:00,15.97,15.98,15.96,15.96,63842.0,15.97,15.98,15.96,15.96,63842.0
2024-06-20 12:50:00,15.96,15.99,15.96,15.97,123774.0,15.96,15.99,15.96,15.97,123774.0
2024-06-20 12:55:00,15.98,16.0,15.97,15.97,177788.0,15.98,16.0,15.97,15.97,177788.0
2024-06-20 13:00:00,15.97,15.97,15.93,15.95,66961.0,15.97,15.97,15.93,15.95,66961.0
2024-06-20 13:05:00,15.95,15.96,15.93,15.94,107489.0,15.95,15.96,15.93,15.94,107489.0
2024-06-20 13:10:00,15.94,15.97,15.93,15.97,116322.0,15.94,15.97,15.93,15.97,116322.0
2024-06-20 13:15:00,15.97,15.99,15.96,15.99,98219.0,15.97,15.99,15.96,15.99,98219.0
2024-06-20 13:20:00,15.99,16.0,15.96,16.0,92377.0,15.99,16.0,15.96,16.0,92377.0
2024-06-20 13:25:00,16.0,16.0,15.97,15.99,109546.0,16.0,16.0,15.97,15.99,109546.0
2024-06-20 13:30:00,15.98,16.0,15.97,15.99,134710.0,15.98,16.0,15.97,15.99,134710.0
2024-06-20 13:35:00,15.99,16.0,15.93,15.94,487119.0,15.99,16.0,15.93,15.94,487119.0
2024-06-20 13:40:00,15.95,16.02,15.94,16.02,199131.0,15.95,16.02,15.94,16.02,199131.0
2024-06-20 13:45:00,16.02,16.04,16.01,16.04,126081.0,16.02,16.04,16.01,16.04,126081.0
2024-06-20 13:50:00,16.04,16.06,16.03,16.05,194701.0,16.04,16.06,16.03,16.05,194701.0
2024-06-20 13:55:00,16.04,16.08,16.04,16.07,112621.0,16.04,16.08,16.04,16.07,112621.0
2024-06-20 14:00:00,16.07,16.09,16.06,16.09,127328.0,16.07,16.09,16.06,16.09,127328.0
2024-06-20 14:05:00,16.09,16.11,16.08,16.09,159912.0,16.09,16.11,16.08,16.09,159912.0
2024-06-20 14:10:00,16.08,16.09,16.04,16.05,122114.0,16.08,16.09,16.04,16.05,122114.0
2024-06-20 14:15:00,16.06,16.06,16.04,16.05,133569.0,16.06,16.06,16.04,16.05,133569.0
2024-06-20 14:20:00,16.05,16.09,16.04,16.08,168085.0,16.05,16.09,16.04,16.08,168085.0
2024-06-20 14:25:00,16.09,16.1,16.08,16.1,91549.0,16.09,16.1,16.08,16.1,91549.0
2024-06-20 14:30:00,16.09,16.11,16.08,16.09,104753.0,16.09,16.11,16.08,16.09,104753.0
2024-06-20 14:35:00,16.09,16.09,16.06,16.07,124309.0,16.09,16.09,16.06,16.07,124309.0
2024-06-20 14:40:00,16.08,16.1,16.07,16.09,111553.0,16.08,16.1,16.07,16.09,111553.0
2024-06-20 14:45:00,16.09,16.11,16.08,16.11,111256.0,16.09,16.11,16.08,16.11,111256.0
2024-06-20 14:50:00,16.11,16.11,16.09,16.11,86234.0,16.11,16.11,16.09,16.11,86234.0
2024-06-20 14:55:00,16.1,16.12,16.09,16.1,165350.0,16.1,16.12,16.09,16.1,165350.0
2024-06-20 15:00:00,16.09,16.1,16.04,16.07,228212.0,16.09,16.1,16.04,16.07,228212.0
2024-06-20 15:05:00,16.07,16.09,16.06,16.09,145318.0,16.07,16.09,16.06,16.09,145318.0
2024-06-20 15:10:00,16.08,16.09,16.06,16.07,127441.0,16.08,16.09,16.06,16.07,127441.0
2024-06-20 15:15:00,16.07,16.08,16.04,16.04,98511.0,16.07,16.08,16.04,16.04,98511.0
2024-06-20 15:20:00,16.04,16.06,16.02,16.04,151336.0,16.04,16.06,16.02,16.04,151336.0
2024-06-20 15:25:00,16.04,16.09,16.03,16.09,213636.0,16.04,16.09,16.03,16.09,213636.0
2024-06-20 15:30:00,16.09,16.11,16.07,16.11,218301.0,16.09,16.11,16.07,16.11,218301.0
2024-06-20 15:35:00,16.1,16.11,16.06,16.09,242383.0,16.1,16.11,16.06,16.09,242383.0
2024-06-20 15:40:00,16.09,16.11,16.07,16.1,316902.0,16.09,16.11,16.07,16.1,316902.0
2024-06-20 15:45:00,16.1,16.13,16.09,16.12,343004.0,16.1,16.13,16.09,16.12,343004.0
2024-06-20 15:50:00,16.11,16.15,16.1,16.14,520276.0,16.11,16.15,16.1,16.14,520276.0
2024-06-20 15:55:00,16.14,16.14,16.06,16.07,897014.0,16.14,16.14,16.06,16.07,897014.0
2024-06-21 09:30:00,15.94,15.96,15.81,15.88,1095440.0,15.94,15.96,15.81,15.88,1095440.0
2024-06-21 09:35:00,15.87,15.95,15.86,15.92,314164.0,15.87,15.95,15.86,15.92,314164.0
2024-06-21 09:40:00,15.91,15.92,15.85,15.86,463063.0,15.91,15.92,15.85,15.86,463063.0
2024-06-21 09:45:00,15.85,15.98,15.77,15.98,480142.0,15.85,15.98,15.77,15.98,480142.0
2024-06-21 09:50:00,15.98,16.01,15.92,15.99,242992.0,15.98,16.01,15.92,15.99,242992.0
2024-06-21 09:55:00,16.0,16.06,15.99,16.03,351437.0,16.0,16.06,15.99,16.03,351437.0
2024-06-21 10:00:00,16.03,16.04,15.94,15.96,210778.0,16.03,16.04,15.94,15.96,210778.0
2024-06-21 10:05:00,15.96,15.97,15.9,15.95,162467.0,15.96,15.97,15.9,15.95,162467.0
2024-06-21 10:10:00,15.95,15.97,15.93,15.95,354386.0,15.95,15.97,15.93,15.95,354386.0
2024-06-21 10:15:00,15.94,15.98,15.9,15.92,396553.0,15.94,15.98,15.9,15.92,396553.0
2024-06-21 10:20:00,15.93,15.97,15.92,15.97,176559.0,15.93,15.97,15.92,15.97,176559.0
2024-06-21 10:25:00,15.97,15.98,15.95,15.95,215319.0,15.97,15.98,15.95,15.95,215319.0
2024-06-21 10:30:00,15.96,15.96,15.92,15.93,286078.0,15.96,15.96,15.92,15.93,286078.0
2024-06-21 10:35:00,15.94,15.97,15.9,15.9,143724.0,15.94,15.97,15.9,15.9,143724.0
2024-06-21 10:40:00,15.9,15.92,15.9,15.91,145333.0,15.9,15.92,15.9,15.91,145333.0
2024-06-21 10:45:00,15.92,15.94,15.89,15.93,564491.0,15.92,15.94,15.89,15.93,564491.0
2024-06-21 10:50:00,15.93,16.0,15.9,15.98,466917.0,15.93,16.0,15.9,15.98,466917.0
2024-06-21 10:55:00,15.98,15.99,15.96,15.97,94304.0,15.98,15.99,15.96,15.97,94304.0
2024-06-21 11:00:00,15.97,15.99,15.96,15.97,192301.0,15.97,15.99,15.96,15.97,192301.0
2024-06-21 11:05:00,15.97,16.0,15.96,15.97,88955.0,15.97,16.0,15.96,15.97,88955.0
2024-06-21 11:10:00,15.96,15.97,15.92,15.93,315856.0,15.96,15.97,15.92,15.93,315856.0
2024-06-21 11:15:00,15.93,15.93,15.87,15.93,1101932.0,15.93,15.93,15.87,15.93,1101932.0
2024-06-21 11:20:00,15.93,15.94,15.89,15.93,568101.0,15.93,15.94,15.89,15.93,568101.0
2024-06-21 11:25:00,15.92,15.93,15.86,15.9,310887.0,15.92,15.93,15.86,15.9,310887.0
2024-06-21 11:30:00,15.89,15.92,15.88,15.92,152623.0,15.89,15.92,15.88,15.92,152623.0
2024-06-21 11:35:00,15.92,15.94,15.91,15.93,188182.0,15.92,15.94,15.91,15.93,188182.0
2024-06-21 11:40:00,15.93,15.95,15.92,15.94,231729.0,15.93,15.95,15.92,15.94,231729.0
2024-06-21 11:45:00,15.94,15.96,15.93,15.96,642044.0,15.94,15.96,15.93,15.96,642044.0
2024-06-21 11:50:00,15.96,15.96,15.9,15.91,193942.0,15.96,15.96,15.9,15.91,193942.0
2024-06-21 11:55:00,15.91,15.92,15.9,15.92,95130.0,15.91,15.92,15.9,15.92,95130.0
2024-06-21 12:00:00,15.92,15.94,15.91,15.94,99279.0,15.92,15.94,15.91,15.94,99279.0
2024-06-21 12:05:00,15.94,15.97,15.93,15.96,159034.0,15.94,15.97,15.93,15.96,159034.0
2024-06-21 12:10:00,15.96,15.96,15.93,15.94,108823.0,15.96,15.96,15.93,15.94,108823.0
2024-06-21 12:15:00,15.93,15.97,15.93,15.96,121714.0,15.93,15.97,15.93,15.96,121714.0
2024-06-21 12:20:00,15.96,15.99,15.96,15.99,128417.0,15.96,15.99,15.96,15.99,128417.0
2024-06-21 12:25:00,15.99,16.01,15.98,16.0,162699.0,15.99,16.01,15.98,16.0,162699.0
2024-06-21 12:30:00,16.0,16.02,15.99,16.01,121269.0,16.0,16.02,15.99,16.01,121269.0
2024-06-21 12:35:00,16.01,16.02,16.0,16.01,138813.0,16.01,16.02,16.0,16.01,138813.0
2024-06-21 12:40:00,16.02,16.03,16.01,16.02,176753.0,16.02,16.03,16.01,16.02,176753.0
2024-06-21 12:45:00,16.02,16.02,15.97,15.98,112487.0,16.02,16.02,15.97,15.98,112487.0
2024-06-21 12:50:00,15.98,16.0,15.96,16.0,85576.0,15.98,16.0,15.96,16.0,85576.0
2024-06-21 12:55:00,16.0,16.02,15.99,16.0,166562.0,16.0,16.02,15.99,16.0,166562.0
2024-06-21 13:00:00,16.0,16.02,15.99,16.02,56145.0,16.0,16.02,15.99,16.02,56145.0
2024-06-21 13:05:00,16.02,16.04,16.01,16.04,86295.0,16.02,16.04,16.01,16.04,86295.0
2024-06-21 13:10:00,16.03,16.04,16.03,16.03,40897.0,16.03,16.04,16.03,16.03,40897.0
2024-06-21 13:15:00,16.04,16.04,16.01,16.02,68263.0,16.04,16.04,16.01,16.02,68263.0
2024-06-21 13:20:00,16.01,16.02,15.98,15.98,178372.0,16.01,16.02,15.98,15.98,178372.0
2024-06-21 13:25:00,15.98,16.01,15.98,16.0,73967.0,15.98,16.01,15.98,16.0,73967.0
2024-06-21 13:30:00,16.0,16.02,15.98,15.99,116816.0,16.0,16.02,15.98,15.99,116816.0
2024-06-21 13:35:00,15.99,16.0,15.97,16.0,93423.0,15.99,16.0,15.97,16.0,93423.0
2024-06-21 13:40:00,16.0,16.0,15.96,15.97,76258.0,16.0,16.0,15.96,15.97,76258.0
2024-06-21 13:45:00,15.97,15.97,15.96,15.97,62016.0,15.97,15.97,15.96,15.97,62016.0
2024-06-21 13:50:00,15.97,15.98,15.96,15.97,67161.0,15.97,15.98,15.96,15.97,67161.0
2024-06-21 13:55:00,15.97,15.98,15.96,15.96,46574.0,15.97,15.98,15.96,15.96,46574.0
2024-06-21 14:00:00,15.96,16.0,15.95,16.0,97639.0,15.96,16.0,15.95,16.0,97639.0
2024-06-21 14:05:00,16.0,16.02,15.98,15.99,130133.0,16.0,16.02,15.98,15.99,130133.0
2024-06-21 14:10:00,15.99,16.0,15.98,15.99,110567.0,15.99,16.0,15.98,15.99,110567.0
2024-06-21 14:15:00,15.99,16.03,15.98,16.03,144685.0,15.99,16.03,15.98,16.03,144685.0
2024-06-21 14:20:00,16.03,16.07,16.02,16.07,227889.0,16.03,16.07,16.02,16.07,227889.0
2024-06-21 14:25:00,16.07,16.09,16.06,16.07,275324.0,16.07,16.09,16.06,16.07,275324.0
2024-06-21 14:30:00,16.07,16.09,16.04,16.05,285236.0,16.07,16.09,16.04,16.05,285236.0
2024-06-21 14:35:00,16.05,16.05,16.01,16.02,149872.0,16.05,16.05,16.01,16.02,149872.0
2024-06-21 14:40:00,16.02,16.03,16.01,16.03,202564.0,16.02,16.03,16.01,16.03,202564.0
2024-06-21 14:45:00,16.02,16.02,16.0,16.0,127520.0,16.02,16.02,16.0,16.0,127520.0
2024-06-21 14:50:00,16.01,16.04,16.0,16.01,171755.0,16.01,16.04,16.0,16.01,171755.0
2024-06-21 14:55:00,16.02,16.04,16.0,16.01,287231.0,16.02,16.04,16.0,16.01,287231.0
2024-06-21 15:00:00,16.02,16.02,15.99,16.0,119875.0,16.02,16.02,15.99,16.0,119875.0
2024-06-21 15:05:00,16.0,16.02,16.0,16.0,109309.0,16.0,16.02,16.0,16.0,109309.0
2024-06-21 15:10:00,16.0,16.03,16.0,16.02,106625.0,16.0,16.03,16.0,16.02,106625.0
2024-06-21 15:15:00,16.01,16.02,16.0,16.02,70901.0,16.01,16.02,16.0,16.02,70901.0
2024-06-21 15:20:00,16.01,16.04,16.01,16.04,145027.0,16.01,16.04,16.01,16.04,145027.0
2024-06-21 15:25:00,16.04,16.04,16.0,16.0,243067.0,16.04,16.04,16.0,16.0,243067.0
2024-06-21 15:30:00,16.01,16.02,16.0,16.0,94845.0,16.01,16.02,16.0,16.0,94845.0
2024-06-21 15:35:00,16.01,16.04,16.0,16.04,142236.0,16.01,16.04,16.0,16.04,142236.0
2024-06-21 15:40:00,16.04,16.05,16.03,16.05,100860.0,16.04,16.05,16.03,16.05,100860.0
2024-06-21 15:45:00,16.05,16.05,16.0,16.0,319142.0,16.05,16.05,16.0,16.0,319142.0
2024-06-21 15:50:00,16.0,16.07,16.0,16.06,522329.0,16.0,16.07,16.0,16.06,522329.0
2024-06-21 15:55:00,16.07,16.1,16.06,16.07,1274988.0,16.07,16.1,16.06,16.07,1274988.0
2024-06-24 09:30:00,16.29,16.31,16.08,16.14,1479827.0,16.29,16.31,16.08,16.14,1479827.0
2024-06-24 09:35:00,16.14,16.14,16.0,16.02,808719.0,16.14,16.14,16.0,16.02,808719.0
2024-06-24 09:40:00,16.02,16.09,16.01,16.05,690055.0,16.02,16.09,16.01,16.05,690055.0
2024-06-24 09:45:00,16.05,16.12,16.03,16.12,313847.0,16.05,16.12,16.03,16.12,313847.0
2024-06-24 09:50:00,16.12,16.15,16.05,16.14,392073.0,16.12,16.15,16.05,16.14,392073.0
2024-06-24 09:55:00,16.14,16.2,16.1,16.17,432749.0,16.14,16.2,16.1,16.17,432749.0
2024-06-24 10:00:00,16.16,16.21,16.12,16.2,506219.0,16.16,16.21,16.12,16.2,506219.0
2024-06-24 10:05:00,16.2,16.23,16.16,16.2,461121.0,16.2,16.23,16.16,16.2,461121.0
2024-06-24 10:10:00,16.21,16.28,16.19,16.24,477056.0,16.21,16.28,16.19,16.24,477056.0
2024-06-24 10:15:00,16.25,16.26,16.2,16.23,243260.0,16.25,16.26,16.2,16.23,243260.0
2024-06-24 10:20:00,16.23,16.3,16.23,16.3,351779.0,16.23,16.3,16.23,16.3,351779.0
2024-06-24 10:25:00,16.3,16.3,16.22,16.25,453760.0,16.3,16.3,16.22,16.25,453760.0
2024-06-24 10:30:00,16.25,16.31,16.24,16.27,536904.0,16.25,16.31,16.24,16.27,536904.0
2024-06-24 10:35:00,16.27,16.29,16.24,16.25,314066.0,16.27,16.29,16.24,16.25,314066.0
2024-06-24 10:40:00,16.25,16.27,16.24,16.26,317942.0,16.25,16.27,16.24,16.26,317942.0
2024-06-24 10:45:00,16.26,16.29,16.25,16.26,241514.0,16.26,16.29,16.25,16.26,241514.0
2024-06-24 10:50:00,16.26,16.28,16.2,16.23,258722.0,16.26,16.28,16.2,16.23,258722.0
2024-06-24 10:55:00,16.23,16.28,16.22,16.23,418480.0,16.23,16.28,16.22,16.23,418480.0
2024-06-24 11:00:00,16.23,16.26,16.23,16.25,411693.0,16.23,16.26,16.23,16.25,411693.0
2024-06-24 11:05:00,16.25,16.28,16.21,16.25,435867.0,16.25,16.28,16.21,16.25,435867.0
2024-06-24 11:10:00,16.25,16.25,16.2,16.23,391134.0,16.25,16.25,16.2,16.23,391134.0
2024-06-24 11:15:00,16.23,16.25,16.22,16.24,190140.0,16.23,16.25,16.22,16.24,190140.0
2024-06-24 11:20:00,16.23,16.25,16.19,16.2,262577.0,16.23,16.25,16.19,16.2,262577.0
2024-06-24 11:25:00,16.2,16.22,16.18,16.21,194816.0,16.2,16.22,16.18,16.21,194816.0
2024-06-24 11:30:00,16.21,16.24,16.2,16.23,166999.0,16.21,16.24,16.2,16.23,166999.0
2024-06-24 11:35:00,16.23,16.33,16.22,16.29,677386.0,16.23,16.33,16.22,16.29,677386.0
2024-06-24 11:40:00,16.29,16.29,16.23,16.24,148240.0,16.29,16.29,16.23,16.24,148240.0
2024-06-24 11:45:00,16.23,16.25,16.18,16.18,228294.0,16.23,16.25,16.18,16.18,228294.0
2024-06-24 11:50:00,16.19,16.21,16.17,16.2,345828.0,16.19,16.21,16.17,16.2,345828.0
2024-06-24 11:55:00,16.2,16.21,16.19,16.19,157914.0,16.2,16.21,16.19,16.19,157914.0
2024-06-24 12:00:00,16.2,16.25,16.19,16.24,429134.0,16.2,16.25,16.19,16.24,429134.0
2024-06-24 12:05:00,16.25,16.28,16.24,16.25,260911.0,16.25,16.28,16.24,16.25,260911.0
2024-06-24 12:10:00,16.25,16.26,16.23,16.25,148008.0,16.25,16.26,16.23,16.25,148008.0
2024-06-24 12:15:00,16.25,16.29,16.24,16.28,356133.0,16.25,16.29,16.24,16.28,356133.0
2024-06-24 12:20:00,16.28,16.28,16.25,16.26,276226.0,16.28,16.28,16.25,16.26,276226.0
2024-06-24 12:25:00,16.25,16.3,16.25,16.29,379390.0,16.25,16.3,16.25,16.29,379390.0
2024-06-24 12:30:00,16.29,16.31,16.28,16.3,239067.0,16.29,16.31,16.28,16.3,239067.0
2024-06-24 12:35:00,16.3,16.32,16.27,16.28,258734.0,16.3,16.32,16.27,16.28,258734.0
2024-06-24 12:40:00,16.28,16.28,16.25,16.28,144710.0,16.28,16.28,16.25,16.28,144710.0
2024-06-24 12:45:00,16.28,16.28,16.24,16.25,157070.0,16.28,16.28,16.24,16.25,157070.0
2024-06-24 12:50:00,16.25,16.25,16.19,16.21,195463.0,16.25,16.25,16.19,16.21,195463.0
2024-06-24 12:55:00,16.2,16.23,16.2,16.21,123092.0,16.2,16.23,16.2,16.21,123092.0
2024-06-24 13:00:00,16.21,16.22,16.19,16.21,107389.0,16.21,16.22,16.19,16.21,107389.0
2024-06-24 13:05:00,16.21,16.22,16.18,16.2,286948.0,16.21,16.22,16.18,16.2,286948.0
2024-06-24 13:10:00,16.2,16.22,16.19,16.21,135084.0,16.2,16.22,16.19,16.21,135084.0
2024-06-24 13:15:00,16.21,16.23,16.2,16.2,220637.0,16.21,16.23,16.2,16.2,220637.0
2024-06-24 13:20:00,16.21,16.23,16.2,16.2,162543.0,16.21,16.23,16.2,16.2,162543.0
2024-06-24 13:25:00,16.21,16.22,16.19,16.2,131284.0,16.21,16.22,16.19,16.2,131284.0
2024-06-24 13:30:00,16.2,16.21,16.18,16.19,211772.0,16.2,16.21,16.18,16.19,211772.0
2024-06-24 13:35:00,16.19,16.21,16.19,16.21,89909.0,16.19,16.21,16.19,16.21,89909.0
2024-06-24 13:40:00,16.21,16.24,16.19,16.23,204284.0,16.21,16.24,16.19,16.23,204284.0
2024-06-24 13:45:00,16.23,16.25,16.23,16.25,215030.0,16.23,16.25,16.23,16.25,215030.0
2024-06-24 13:50:00,16.25,16.3,16.24,16.3,302280.0,16.25,16.3,16.24,16.3,302280.0
2024-06-24 13:55:00,16.29,16.31,16.27,16.28,285887.0,16.29,16.31,16.27,16.28,285887.0
2024-06-24 14:00:00,16.28,16.3,16.26,16.29,242959.0,16.28,16.3,16.26,16.29,242959.0
2024-06-24 14:05:00,16.3,16.3,16.27,16.29,170285.0,16.3,16.3,16.27,16.29,170285.0
2024-06-24 14:10:00,16.29,16.32,16.28,16.3,354402.0,16.29,16.32,16.28,16.3,354402.0
2024-06-24 14:15:00,16.3,16.37,16.3,16.37,475620.0,16.3,16.37,16.3,16.37,475620.0
2024-06-24 14:20:00,16.37,16.4,16.35,16.36,454163.0,16.37,16.4,16.35,16.36,454163.0
2024-06-24 14:25:00,16.36,16.4,16.34,16.39,505857.0,16.36,16.4,16.34,16.39,505857.0
2024-06-24 14:30:00,16.39,16.4,16.38,16.4,464591.0,16.39,16.4,16.38,16.4,464591.0
2024-06-24 14:35:00,16.39,16.41,16.36,16.38,428684.0,16.39,16.41,16.36,16.38,428684.0
2024-06-24 14:40:00,16.39,16.41,16.37,16.4,388978.0,16.39,16.41,16.37,16.4,388978.0
2024-06-24 14:45:00,16.39,16.49,16.39,16.48,504422.0,16.39,16.49,16.39,16.48,504422.0
2024-06-24 14:50:00,16.48,16.5,16.46,16.46,521867.0,16.48,16.5,16.46,16.46,521867.0
2024-06-24 14:55:00,16.46,16.49,16.46,16.48,358804.0,16.46,16.49,16.46,16.48,358804.0
2024-06-24 15:00:00,16.47,16.48,16.45,16.47,233699.0,16.47,16.48,16.45,16.47,233699.0
2024-06-24 15:05:00,16.46,16.48,16.44,16.48,348820.0,16.46,16.48,16.44,16.48,348820.0
2024-06-24 15:10:00,16.48,16.49,16.42,16.43,350137.0,16.48,16.49,16.42,16.43,350137.0
2024-06-24 15:15:00,16.43,16.44,16.42,16.43,217933.0,16.43,16.44,16.42,16.43,217933.0
2024-06-24 15:20:00,16.44,16.47,16.42,16.46,437349.0,16.44,16.47,16.42,16.46,437349.0
2024-06-24 15:25:00,16.47,16.47,16.43,16.44,477875.0,16.47,16.47,16.43,16.44,477875.0
2024-06-24 15:30:00,16.44,16.46,16.4,16.46,721649.0,16.44,16.46,16.4,16.46,721649.0
2024-06-24 15:35:00,16.45,16.46,16.42,16.43,540209.0,16.45,16.46,16.42,16.43,540209.0
2024-06-24 15:40:00,16.43,16.43,16.41,16.43,589869.0,16.43,16.43,16.41,16.43,589869.0
2024-06-24 15:45:00,16.43,16.43,16.39,16.41,880849.0,16.43,16.43,16.39,16.41,880849.0
2024-06-24 15:50:00,16.41,16.46,16.4,16.45,1921317.0,16.41,16.46,16.4,16.45,1921317.0
2024-06-24 15:55:00,16.44,16.45,16.38,16.39,2465682.0,16.44,16.45,16.38,16.39,2465682.0
2024-06-25 09:30:00,17.02,17.39,16.66,17.33,8485677.0,17.02,17.39,16.66,17.33,8485677.0
2024-06-25 09:35:00,17.33,17.59,17.3,17.48,4610603.0,17.33,17.59,17.3,17.48,4610603.0
2024-06-25 09:40:00,17.48,17.63,17.4,17.5,3505361.0,17.48,17.63,17.4,17.5,3505361.0
2024-06-25 09:45:00,17.49,17.56,17.41,17.48,2003968.0,17.49,17.56,17.41,17.48,2003968.0
2024-06-25 09:50:00,17.48,17.61,17.43,17.55,2169907.0,17.48,17.61,17.43,17.55,2169907.0
2024-06-25 09:55:00,17.55,17.58,17.13,17.14,2708711.0,17.55,17.58,17.13,17.14,2708711.0
2024-06-25 10:00:00,17.14,17.26,16.95,16.99,2821843.0,17.14,17.26,16.95,16.99,2821843.0
2024-06-25 10:05:00,16.99,17.19,16.89,17.13,2874772.0,16.99,17.19,16.89,17.13,2874772.0
2024-06-25 10:10:00,17.14,17.38,17.13,17.36,1860882.0,17.14,17.38,17.13,17.36,1860882.0
2024-06-25 10:15:00,17.36,17.45,17.27,17.33,1589114.0,17.36,17.45,17.27,17.33,1589114.0
2024-06-25 10:20:00,17.33,17.33,17.16,17.19,1038155.0,17.33,17.33,17.16,17.19,1038155.0
2024-06-25 10:25:00,17.19,17.19,17.07,17.09,1030915.0,17.19,17.19,17.07,17.09,1030915.0
2024-06-25 10:30:00,17.09,17.24,17.03,17.24,957737.0,17.09,17.24,17.03,17.24,957737.0
2024-06-25 10:35:00,17.25,17.29,17.21,17.27,638442.0,17.25,17.29,17.21,17.27,638442.0
2024-06-25 10:40:00,17.27,17.31,17.1,17.11,753003.0,17.27,17.31,17.1,17.11,753003.0
2024-06-25 10:45:00,17.1,17.2,17.06,17.19,666765.0,17.1,17.2,17.06,17.19,666765.0
2024-06-25 10:50:00,17.19,17.4,17.18,17.36,1255584.0,17.19,17.4,17.18,17.36,1255584.0
2024-06-25 10:55:00,17.35,17.5,17.35,17.46,1217652.0,17.35,17.5,17.35,17.46,1217652.0
2024-06-25 11:00:00,17.46,17.57,17.45,17.47,2281962.0,17.46,17.57,17.45,17.47,2281962.0
2024-06-25 11:05:00,17.47,17.55,17.46,17.54,782251.0,17.47,17.55,17.46,17.54,782251.0
2024-06-25 11:10:00,17.54,17.59,17.48,17.52,1299295.0,17.54,17.59,17.48,17.52,1299295.0
2024-06-25 11:15:00,17.52,17.55,17.41,17.51,1462446.0,17.52,17.55,17.41,17.51,1462446.0
2024-06-25 11:20:00,17.51,17.72,17.5,17.69,2324820.0,17.51,17.72,17.5,17.69,2324820.0
2024-06-25 11:25:00,17.69,17.73,17.61,17.63,1036941.0,17.69,17.73,17.61,17.63,1036941.0
2024-06-25 11:30:00,17.63,17.73,17.62,17.72,781386.0,17.63,17.73,17.62,17.72,781386.0
2024-06-25 11:35:00,17.71,17.76,17.62,17.64,1115110.0,17.71,17.76,17.62,17.64,1115110.0
2024-06-25 11:40:00,17.64,17.69,17.62,17.66,473503.0,17.64,17.69,17.62,17.66,473503.0
2024-06-25 11:45:00,17.66,17.67,17.57,17.6,635259.0,17.66,17.67,17.57,17.6,635259.0
2024-06-25 11:50:00,17.59,17.68,17.56,17.63,661150.0,17.59,17.68,17.56,17.63,661150.0
2024-06-25 11:55:00,17.64,17.66,17.56,17.63,449808.0,17.64,17.66,17.56,17.63,449808.0
2024-06-25 12:00:00,17.63,17.68,17.62,17.64,449574.0,17.63,17.68,17.62,17.64,449574.0
2024-06-25 12:05:00,17.64,17.71,17.63,17.67,648281.0,17.64,17.71,17.63,17.67,648281.0
2024-06-25 12:10:00,17.67,17.74,17.67,17.7,689847.0,17.67,17.74,17.67,17.7,689847.0
2024-06-25 12:15:00,17.69,17.73,17.63,17.72,662962.0,17.69,17.73,17.63,17.72,662962.0
2024-06-25 12:20:00,17.73,17.74,17.68,17.68,403445.0,17.73,17.74,17.68,17.68,403445.0
2024-06-25 12:25:00,17.69,17.78,17.68,17.73,1156151.0,17.69,17.78,17.68,17.73,1156151.0
2024-06-25 12:30:00,17.73,17.74,17.65,17.65,811052.0,17.73,17.74,17.65,17.65,811052.0
2024-06-25 12:35:00,17.65,17.8,17.65,17.79,938412.0,17.65,17.8,17.65,17.79,938412.0
2024-06-25 12:40:00,17.79,17.88,17.79,17.84,1179563.0,17.79,17.88,17.79,17.84,1179563.0
2024-06-25 12:45:00,17.84,17.93,17.82,17.91,973123.0,17.84,17.93,17.82,17.91,973123.0
2024-06-25 12:50:00,17.91,17.96,17.86,17.94,1707394.0,17.91,17.96,17.86,17.94,1707394.0
2024-06-25 12:55:00,17.94,18.01,17.85,17.87,2540228.0,17.94,18.01,17.85,17.87,2540228.0
2024-06-25 13:00:00,17.88,17.89,17.77,17.82,1253130.0,17.88,17.89,17.77,17.82,1253130.0
2024-06-25 13:05:00,17.82,17.98,17.81,17.97,698445.0,17.82,17.98,17.81,17.97,698445.0
2024-06-25 13:10:00,17.98,17.99,17.8,17.8,881246.0,17.98,17.99,17.8,17.8,881246.0
2024-06-25 13:15:00,17.8,17.94,17.77,17.9,710628.0,17.8,17.94,17.77,17.9,710628.0
2024-06-25 13:20:00,17.89,17.92,17.88,17.89,440573.0,17.89,17.92,17.88,17.89,440573.0
2024-06-25 13:25:00,17.89,17.89,17.76,17.77,608483.0,17.89,17.89,17.76,17.77,608483.0
2024-06-25 13:30:00,17.77,17.78,17.63,17.69,1433264.0,17.77,17.78,17.63,17.69,1433264.0
2024-06-25 13:35:00,17.69,17.75,17.64,17.72,1613491.0,17.69,17.75,17.64,17.72,1613491.0
2024-06-25 13:40:00,17.73,17.76,17.68,17.71,670413.0,17.73,17.76,17.68,17.71,670413.0
2024-06-25 13:45:00,17.71,17.78,17.69,17.77,429644.0,17.71,17.78,17.69,17.77,429644.0
2024-06-25 13:50:00,17.77,17.79,17.62,17.63,648653.0,17.77,17.79,17.62,17.63,648653.0
2024-06-25 13:55:00,17.63,17.7,17.6,17.68,542606.0,17.63,17.7,17.6,17.68,542606.0
2024-06-25 14:00:00,17.69,17.72,17.67,17.7,365012.0,17.69,17.72,17.67,17.7,365012.0
2024-06-25 14:05:00,17.7,17.72,17.67,17.7,330174.0,17.7,17.72,17.67,17.7,330174.0
2024-06-25 14:10:00,17.7,17.72,17.67,17.7,269819.0,17.7,17.72,17.67,17.7,269819.0
2024-06-25 14:15:00,17.7,17.81,17.68,17.8,499732.0,17.7,17.81,17.68,17.8,499732.0
2024-06-25 14:20:00,17.8,17.81,17.75,17.76,322461.0,17.8,17.81,17.75,17.76,322461.0
2024-06-25 14:25:00,17.76,17.79,17.75,17.78,201554.0,17.76,17.79,17.75,17.78,201554.0
2024-06-25 14:30:00,17.79,17.79,17.74,17.75,489355.0,17.79,17.79,17.74,17.75,489355.0
2024-06-25 14:35:00,17.75,17.79,17.7,17.78,306410.0,17.75,17.79,17.7,17.78,306410.0
2024-06-25 14:40:00,17.78,17.82,17.77,17.8,367507.0,17.78,17.82,17.77,17.8,367507.0
2024-06-25 14:45:00,17.8,17.81,17.76,17.8,411941.0,17.8,17.81,17.76,17.8,411941.0
2024-06-25 14:50:00,17.8,17.8,17.73,17.73,422269.0,17.8,17.8,17.73,17.73,422269.0
2024-06-25 14:55:00,17.73,17.79,17.72,17.79,326331.0,17.73,17.79,17.72,17.79,326331.0
2024-06-25 15:00:00,17.79,17.87,17.78,17.84,628430.0,17.79,17.87,17.78,17.84,628430.0
2024-06-25 15:05:00,17.83,17.86,17.81,17.84,474777.0,17.83,17.86,17.81,17.84,474777.0
2024-06-25 15:10:00,17.84,17.88,17.83,17.85,535196.0,17.84,17.88,17.83,17.85,535196.0
2024-06-25 15:15:00,17.85,17.86,17.78,17.78,482449.0,17.85,17.86,17.78,17.78,482449.0
2024-06-25 15:20:00,17.79,17.79,17.68,17.71,494940.0,17.79,17.79,17.68,17.71,494940.0
2024-06-25 15:25:00,17.71,17.73,17.67,17.71,689023.0,17.71,17.73,17.67,17.71,689023.0
2024-06-25 15:30:00,17.71,17.72,17.65,17.69,605191.0,17.71,17.72,17.65,17.69,605191.0
2024-06-25 15:35:00,17.68,17.77,17.67,17.73,996900.0,17.68,17.77,17.67,17.73,996900.0
2024-06-25 15:40:00,17.73,17.73,17.69,17.71,593786.0,17.73,17.73,17.69,17.71,593786.0
2024-06-25 15:45:00,17.71,17.71,17.66,17.66,834163.0,17.71,17.71,17.66,17.66,834163.0
2024-06-25 15:50:00,17.67,17.77,17.65,17.75,2082491.0,17.67,17.77,17.65,17.75,2082491.0
2024-06-25 15:55:00,17.76,17.86,17.74,17.84,3780770.0,17.76,17.86,17.74,17.84,3780770.0
2024-06-26 09:30:00,17.9,18.06,17.78,17.89,2623810.0,17.9,18.06,17.78,17.89,2623810.0
2024-06-26 09:35:00,17.89,17.98,17.83,17.91,1216195.0,17.89,17.98,17.83,17.91,1216195.0
2024-06-26 09:40:00,17.91,18.02,17.86,17.95,998525.0,17.91,18.02,17.86,17.95,998525.0
2024-06-26 09:45:00,17.95,18.05,17.94,17.98,933975.0,17.95,18.05,17.94,17.98,933975.0
2024-06-26 09:50:00,17.98,18.12,17.96,18.04,1422418.0,17.98,18.12,17.96,18.04,1422418.0
2024-06-26 09:55:00,18.05,18.08,17.93,17.99,1040135.0,18.05,18.08,17.93,17.99,1040135.0
2024-06-26 10:00:00,17.98,18.04,17.88,17.96,804854.0,17.98,18.04,17.88,17.96,804854.0
2024-06-26 10:05:00,17.96,17.98,17.86,17.87,758596.0,17.96,17.98,17.86,17.87,758596.0
2024-06-26 10:10:00,17.88,17.96,17.84,17.95,931403.0,17.88,17.96,17.84,17.95,931403.0
2024-06-26 10:15:00,17.96,18.04,17.95,18.02,705742.0,17.96,18.04,17.95,18.02,705742.0
2024-06-26 10:20:00,18.03,18.14,18.02,18.13,924247.0,18.03,18.14,18.02,18.13,924247.0
2024-06-26 10:25:00,18.12,18.18,18.1,18.14,783940.0,18.12,18.18,18.1,18.14,783940.0
2024-06-26 10:30:00,18.14,18.21,18.11,18.2,981783.0,18.14,18.21,18.11,18.2,981783.0
2024-06-26 10:35:00,18.21,18.28,18.18,18.23,1062659.0,18.21,18.28,18.18,18.23,1062659.0
2024-06-26 10:40:00,18.23,18.29,18.23,18.28,634854.0,18.23,18.29,18.23,18.28,634854.0
2024-06-26 10:45:00,18.28,18.32,18.22,18.23,1131284.0,18.28,18.32,18.22,18.23,1131284.0
2024-06-26 10:50:00,18.23,18.26,18.17,18.23,691897.0,18.23,18.26,18.17,18.23,691897.0
2024-06-26 10:55:00,18.23,18.24,18.17,18.21,611881.0,18.23,18.24,18.17,18.21,611881.0
2024-06-26 11:00:00,18.21,18.23,18.16,18.16,403174.0,18.21,18.23,18.16,18.16,403174.0
2024-06-26 11:05:00,18.16,18.17,18.11,18.15,647139.0,18.16,18.17,18.11,18.15,647139.0
2024-06-26 11:10:00,18.16,18.22,18.13,18.21,467752.0,18.16,18.22,18.13,18.21,467752.0
2024-06-26 11:15:00,18.21,18.25,18.19,18.23,593201.0,18.21,18.25,18.19,18.23,593201.0
2024-06-26 11:20:00,18.23,18.28,18.21,18.26,617703.0,18.23,18.28,18.21,18.26,617703.0
2024-06-26 11:25:00,18.27,18.32,18.26,18.29,443417.0,18.27,18.32,18.26,18.29,443417.0
2024-06-26 11:30:00,18.3,18.3,18.26,18.28,378591.0,18.3,18.3,18.26,18.28,378591.0
2024-06-26 11:35:00,18.28,18.32,18.26,18.3,371487.0,18.28,18.32,18.26,18.3,371487.0
2024-06-26 11:40:00,18.3,18.33,18.27,18.29,455155.0,18.3,18.33,18.27,18.29,455155.0
2024-06-26 11:45:00,18.29,18.29,18.25,18.27,425497.0,18.29,18.29,18.25,18.27,425497.0
2024-06-26 11:50:00,18.27,18.31,18.24,18.29,323695.0,18.27,18.31,18.24,18.29,323695.0
2024-06-26 11:55:00,18.29,18.29,18.21,18.24,547985.0,18.29,18.29,18.21,18.24,547985.0
2024-06-26 12:00:00,18.24,18.27,18.23,18.25,226959.0,18.24,18.27,18.23,18.25,226959.0
2024-06-26 12:05:00,18.25,18.27,18.2,18.2,384417.0,18.25,18.27,18.2,18.2,384417.0
2024-06-26 12:10:00,18.21,18.22,18.19,18.22,262907.0,18.21,18.22,18.19,18.22,262907.0
2024-06-26 12:15:00,18.21,18.23,18.17,18.18,330067.0,18.21,18.23,18.17,18.18,330067.0
2024-06-26 12:20:00,18.18,18.18,18.15,18.16,213101.0,18.18,18.18,18.15,18.16,213101.0
2024-06-26 12:25:00,18.16,18.18,18.16,18.18,196478.0,18.16,18.18,18.16,18.18,196478.0
2024-06-26 12:30:00,18.18,18.22,18.17,18.21,239474.0,18.18,18.22,18.17,18.21,239474.0
2024-06-26 12:35:00,18.22,18.25,18.21,18.25,209623.0,18.22,18.25,18.21,18.25,209623.0
2024-06-26 12:40:00,18.25,18.29,18.24,18.28,319317.0,18.25,18.29,18.24,18.28,319317.0
2024-06-26 12:45:00,18.28,18.29,18.24,18.27,437946.0,18.28,18.29,18.24,18.27,437946.0
2024-06-26 12:50:00,18.26,18.32,18.24,18.29,569842.0,18.26,18.32,18.24,18.29,569842.0
2024-06-26 12:55:00,18.29,18.32,18.28,18.3,350603.0,18.29,18.32,18.28,18.3,350603.0
2024-06-26 13:00:00,18.3,18.33,18.28,18.32,401294.0,18.3,18.33,18.28,18.32,401294.0
2024-06-26 13:05:00,18.32,18.36,18.3,18.36,552575.0,18.32,18.36,18.3,18.36,552575.0
2024-06-26 13:10:00,18.36,18.4,18.35,18.39,433362.0,18.36,18.4,18.35,18.39,433362.0
2024-06-26 13:15:00,18.39,18.39,18.35,18.37,301115.0,18.39,18.39,18.35,18.37,301115.0
2024-06-26 13:20:00,18.36,18.37,18.34,18.36,243613.0,18.36,18.37,18.34,18.36,243613.0
2024-06-26 13:25:00,18.36,18.4,18.35,18.39,348264.0,18.36,18.4,18.35,18.39,348264.0
2024-06-26 13:30:00,18.39,18.41,18.37,18.41,279043.0,18.39,18.41,18.37,18.41,279043.0
2024-06-26 13:35:00,18.41,18.44,18.4,18.43,697165.0,18.41,18.44,18.4,18.43,697165.0
2024-06-26 13:40:00,18.43,18.46,18.4,18.41,492739.0,18.43,18.46,18.4,18.41,492739.0
2024-06-26 13:45:00,18.41,18.42,18.38,18.39,263623.0,18.41,18.42,18.38,18.39,263623.0
2024-06-26 13:50:00,18.39,18.47,18.38,18.47,328623.0,18.39,18.47,18.38,18.47,328623.0
2024-06-26 13:55:00,18.46,18.47,18.45,18.46,348996.0,18.46,18.47,18.45,18.46,348996.0
2024-06-26 14:00:00,18.46,18.46,18.4,18.41,305741.0,18.46,18.46,18.4,18.41,305741.0
2024-06-26 14:05:00,18.41,18.42,18.37,18.39,439240.0,18.41,18.42,18.37,18.39,439240.0
2024-06-26 14:10:00,18.4,18.41,18.38,18.4,289888.0,18.4,18.41,18.38,18.4,289888.0
2024-06-26 14:15:00,18.39,18.44,18.39,18.44,321913.0,18.39,18.44,18.39,18.44,321913.0
2024-06-26 14:20:00,18.44,18.45,18.42,18.44,381676.0,18.44,18.45,18.42,18.44,381676.0
2024-06-26 14:25:00,18.44,18.45,18.42,18.45,287273.0,18.44,18.45,18.42,18.45,287273.0
2024-06-26 14:30:00,18.45,18.47,18.44,18.46,283808.0,18.45,18.47,18.44,18.46,283808.0
2024-06-26 14:35:00,18.47,18.47,18.43,18.44,333471.0,18.47,18.47,18.43,18.44,333471.0
2024-06-26 14:40:00,18.43,18.47,18.43,18.44,485487.0,18.43,18.47,18.43,18.44,485487.0
2024-06-26 14:45:00,18.44,18.46,18.43,18.44,436087.0,18.44,18.46,18.43,18.44,436087.0
2024-06-26 14:50:00,18.44,18.45,18.39,18.44,692530.0,18.44,18.45,18.39,18.44,692530.0
2024-06-26 14:55:00,18.44,18.46,18.43,18.45,311971.0,18.44,18.46,18.43,18.45,311971.0
2024-06-26 15:00:00,18.45,18.45,18.42,18.44,437797.0,18.45,18.45,18.42,18.44,437797.0
2024-06-26 15:05:00,18.44,18.5,18.39,18.42,995524.0,18.44,18.5,18.39,18.42,995524.0
2024-06-26 15:10:00,18.41,18.44,18.4,18.44,479607.0,18.41,18.44,18.4,18.44,479607.0
2024-06-26 15:15:00,18.44,18.46,18.43,18.43,340429.0,18.44,18.46,18.43,18.43,340429.0
2024-06-26 15:20:00,18.44,18.44,18.39,18.42,465688.0,18.44,18.44,18.39,18.42,465688.0
2024-06-26 15:25:00,18.41,18.43,18.4,18.41,467201.0,18.41,18.43,18.4,18.41,467201.0
2024-06-26 15:30:00,18.41,18.41,18.34,18.37,671202.0,18.41,18.41,18.34,18.37,671202.0
2024-06-26 15:35:00,18.37,18.42,18.36,18.39,573310.0,18.37,18.42,18.36,18.39,573310.0
2024-06-26 15:40:00,18.39,18.42,18.39,18.41,583508.0,18.39,18.42,18.39,18.41,583508.0
2024-06-26 15:45:00,18.42,18.42,18.32,18.33,954190.0,18.42,18.42,18.32,18.33,954190.0
2024-06-26 15:50:00,18.33,18.41,18.33,18.41,1070495.0,18.33,18.41,18.33,18.41,1070495.0
2024-06-26 15:55:00,18.4,18.42,18.36,18.37,3120406.0,18.4,18.42,18.36,18.37,3120406.0
2024-06-27 09:30:00,18.49,18.52,18.33,18.38,1637279.0,18.49,18.52,18.33,18.38,1637279.0
2024-06-27 09:35:00,18.38,18.39,18.31,18.35,629679.0,18.38,18.39,18.31,18.35,629679.0
2024-06-27 09:40:00,18.35,18.35,18.13,18.26,1266842.0,18.35,18.35,18.13,18.26,1266842.0
2024-06-27 09:45:00,18.25,18.44,18.15,18.43,757022.0,18.25,18.44,18.15,18.43,757022.0
2024-06-27 09:50:00,18.43,18.48,18.36,18.38,682949.0,18.43,18.48,18.36,18.38,682949.0
2024-06-27 09:55:00,18.38,18.45,18.37,18.44,404608.0,18.38,18.45,18.37,18.44,404608.0
2024-06-27 10:00:00,18.45,18.52,18.42,18.48,1107142.0,18.45,18.52,18.42,18.48,1107142.0
2024-06-27 10:05:00,18.48,18.55,18.45,18.55,460517.0,18.48,18.55,18.45,18.55,460517.0
2024-06-27 10:10:00,18.55,18.65,18.54,18.62,844417.0,18.55,18.65,18.54,18.62,844417.0
2024-06-27 10:15:00,18.62,18.66,18.58,18.63,807452.0,18.62,18.66,18.58,18.63,807452.0
2024-06-27 10:20:00,18.62,18.66,18.57,18.59,1125747.0,18.62,18.66,18.57,18.59,1125747.0
2024-06-27 10:25:00,18.59,18.6,18.5,18.55,692526.0,18.59,18.6,18.5,18.55,692526.0
2024-06-27 10:30:00,18.55,18.56,18.52,18.54,361787.0,18.55,18.56,18.52,18.54,361787.0
2024-06-27 10:35:00,18.54,18.55,18.45,18.46,451554.0,18.54,18.55,18.45,18.46,451554.0
2024-06-27 10:40:00,18.46,18.47,18.39,18.43,634207.0,18.46,18.47,18.39,18.43,634207.0
2024-06-27 10:45:00,18.44,18.49,18.43,18.46,379875.0,18.44,18.49,18.43,18.46,379875.0
2024-06-27 10:50:00,18.46,18.48,18.42,18.45,287860.0,18.46,18.48,18.42,18.45,287860.0
2024-06-27 10:55:00,18.45,18.46,18.43,18.45,444083.0,18.45,18.46,18.43,18.45,444083.0
2024-06-27 11:00:00,18.45,18.46,18.41,18.42,276443.0,18.45,18.46,18.41,18.42,276443.0
2024-06-27 11:05:00,18.43,18.45,18.41,18.41,318625.0,18.43,18.45,18.41,18.41,318625.0
2024-06-27 11:10:00,18.41,18.46,18.38,18.45,665580.0,18.41,18.46,18.38,18.45,665580.0
2024-06-27 11:15:00,18.46,18.48,18.44,18.48,458804.0,18.46,18.48,18.44,18.48,458804.0
2024-06-27 11:20:00,18.47,18.48,18.45,18.46,204070.0,18.47,18.48,18.45,18.46,204070.0
2024-06-27 11:25:00,18.46,18.48,18.41,18.43,338474.0,18.46,18.48,18.41,18.43,338474.0
2024-06-27 11:30:00,18.43,18.43,18.36,18.38,436950.0,18.43,18.43,18.36,18.38,436950.0
2024-06-27 11:35:00,18.38,18.39,18.33,18.34,324128.0,18.38,18.39,18.33,18.34,324128.0
2024-06-27 11:40:00,18.35,18.36,18.32,18.35,309067.0,18.35,18.36,18.32,18.35,309067.0
2024-06-27 11:45:00,18.36,18.41,18.34,18.4,299108.0,18.36,18.41,18.34,18.4,299108.0
2024-06-27 11:50:00,18.4,18.42,18.39,18.4,264090.0,18.4,18.42,18.39,18.4,264090.0
2024-06-27 11:55:00,18.4,18.41,18.35,18.36,249715.0,18.4,18.41,18.35,18.36,249715.0
2024-06-27 12:00:00,18.36,18.4,18.36,18.4,241911.0,18.36,18.4,18.36,18.4,241911.0
2024-06-27 12:05:00,18.4,18.46,18.38,18.45,311033.0,18.4,18.46,18.38,18.45,311033.0
2024-06-27 12:10:00,18.44,18.44,18.4,18.41,242018.0,18.44,18.44,18.4,18.41,242018.0
2024-06-27 12:15:00,18.4,18.43,18.35,18.36,364116.0,18.4,18.43,18.35,18.36,364116.0
2024-06-27 12:20:00,18.37,18.42,18.36,18.41,213311.0,18.37,18.42,18.36,18.41,213311.0
2024-06-27 12:25:00,18.41,18.44,18.41,18.44,213054.0,18.41,18.44,18.41,18.44,213054.0
2024-06-27 12:30:00,18.44,18.46,18.43,18.44,208536.0,18.44,18.46,18.43,18.44,208536.0
2024-06-27 12:35:00,18.44,18.46,18.41,18.41,270685.0,18.44,18.46,18.41,18.41,270685.0
2024-06-27 12:40:00,18.41,18.42,18.39,18.41,181058.0,18.41,18.42,18.39,18.41,181058.0
2024-06-27 12:45:00,18.42,18.45,18.41,18.43,173262.0,18.42,18.45,18.41,18.43,173262.0
2024-06-27 12:50:00,18.43,18.44,18.39,18.43,356525.0,18.43,18.44,18.39,18.43,356525.0
2024-06-27 12:55:00,18.43,18.45,18.41,18.41,204739.0,18.43,18.45,18.41,18.41,204739.0
2024-06-27 13:00:00,18.41,18.45,18.4,18.45,223087.0,18.41,18.45,18.4,18.45,223087.0
2024-06-27 13:05:00,18.44,18.47,18.44,18.44,234206.0,18.44,18.47,18.44,18.44,234206.0
2024-06-27 13:10:00,18.45,18.46,18.4,18.41,186457.0,18.45,18.46,18.4,18.41,186457.0
2024-06-27 13:15:00,18.41,18.41,18.38,18.39,189210.0,18.41,18.41,18.38,18.39,189210.0
2024-06-27 13:20:00,18.39,18.41,18.39,18.39,121925.0,18.39,18.41,18.39,18.39,121925.0
2024-06-27 13:25:00,18.39,18.42,18.38,18.41,217914.0,18.39,18.42,18.38,18.41,217914.0
2024-06-27 13:30:00,18.41,18.46,18.41,18.45,297630.0,18.41,18.46,18.41,18.45,297630.0
2024-06-27 13:35:00,18.45,18.45,18.42,18.43,149459.0,18.45,18.45,18.42,18.43,149459.0
2024-06-27 13:40:00,18.43,18.44,18.41,18.41,150500.0,18.43,18.44,18.41,18.41,150500.0
2024-06-27 13:45:00,18.42,18.45,18.41,18.45,185528.0,18.42,18.45,18.41,18.45,185528.0
2024-06-27 13:50:00,18.45,18.48,18.44,18.48,255927.0,18.45,18.48,18.44,18.48,255927.0
2024-06-27 13:55:00,18.48,18.5,18.46,18.48,299783.0,18.48,18.5,18.46,18.48,299783.0
2024-06-27 14:00:00,18.48,18.5,18.42,18.43,427060.0,18.48,18.5,18.42,18.43,427060.0
2024-06-27 14:05:00,18.44,18.47,18.43,18.45,302368.0,18.44,18.47,18.43,18.45,302368.0
2024-06-27 14:10:00,18.46,18.46,18.42,18.43,241206.0,18.46,18.46,18.42,18.43,241206.0
2024-06-27 14:15:00,18.44,18.45,18.42,18.44,260637.0,18.44,18.45,18.42,18.44,260637.0
2024-06-27 14:20:00,18.44,18.46,18.43,18.44,156314.0,18.44,18.46,18.43,18.44,156314.0
2024-06-27 14:25:00,18.44,18.46,18.43,18.45,290346.0,18.44,18.46,18.43,18.45,290346.0
2024-06-27 14:30:00,18.45,18.5,18.44,18.49,237062.0,18.45,18.5,18.44,18.49,237062.0
2024-06-27 14:35:00,18.49,18.51,18.47,18.48,497214.0,18.49,18.51,18.47,18.48,497214.0
2024-06-27 14:40:00,18.48,18.5,18.47,18.5,154526.0,18.48,18.5,18.47,18.5,154526.0
2024-06-27 14:45:00,18.5,18.54,18.49,18.53,544886.0,18.5,18.54,18.49,18.53,544886.0
2024-06-27 14:50:00,18.53,18.55,18.52,18.54,207423.0,18.53,18.55,18.52,18.54,207423.0
2024-06-27 14:55:00,18.55,18.58,18.54,18.57,374305.0,18.55,18.58,18.54,18.57,374305.0
2024-06-27 15:00:00,18.57,18.63,18.56,18.62,534097.0,18.57,18.63,18.56,18.62,534097.0
2024-06-27 15:05:00,18.63,18.63,18.58,18.59,210150.0,18.63,18.63,18.58,18.59,210150.0
2024-06-27 15:10:00,18.59,18.61,18.57,18.59,341202.0,18.59,18.61,18.57,18.59,341202.0
2024-06-27 15:15:00,18.59,18.6,18.52,18.52,378343.0,18.59,18.6,18.52,18.52,378343.0
2024-06-27 15:20:00,18.53,18.56,18.52,18.55,424350.0,18.53,18.56,18.52,18.55,424350.0
2024-06-27 15:25:00,18.55,18.57,18.54,18.56,326459.0,18.55,18.57,18.54,18.56,326459.0
2024-06-27 15:30:00,18.55,18.6,18.54,18.57,468498.0,18.55,18.6,18.54,18.57,468498.0
2024-06-27 15:35:00,18.57,18.6,18.57,18.58,243766.0,18.57,18.6,18.57,18.58,243766.0
2024-06-27 15:40:00,18.59,18.64,18.58,18.62,532072.0,18.59,18.64,18.58,18.62,532072.0
2024-06-27 15:45:00,18.62,18.62,18.54,18.57,652759.0,18.62,18.62,18.54,18.57,652759.0
2024-06-27 15:50:00,18.56,18.6,18.56,18.57,592119.0,18.56,18.6,18.56,18.57,592119.0
2024-06-27 15:55:00,18.57,18.62,18.56,18.61,2251652.0,18.57,18.62,18.56,18.61,2251652.0
2024-06-28 09:30:00,18.63,18.82,18.6,18.78,1431953.0,18.63,18.82,18.6,18.78,1431953.0
2024-06-28 09:35:00,18.77,18.8,18.73,18.78,370012.0,18.77,18.8,18.73,18.78,370012.0
2024-06-28 09:40:00,18.78,18.85,18.77,18.83,548248.0,18.78,18.85,18.77,18.83,548248.0
2024-06-28 09:45:00,18.82,18.89,18.82,18.89,442199.0,18.82,18.89,18.82,18.89,442199.0
2024-06-28 09:50:00,18.89,18.92,18.75,18.78,889592.0,18.89,18.92,18.75,18.78,889592.0
2024-06-28 09:55:00,18.78,18.88,18.77,18.84,343502.0,18.78,18.88,18.77,18.84,343502.0
2024-06-28 10:00:00,18.84,18.91,18.82,18.88,594790.0,18.84,18.91,18.82,18.88,594790.0
2024-06-28 10:05:00,18.88,18.88,18.78,18.82,409752.0,18.88,18.88,18.78,18.82,409752.0
2024-06-28 10:10:00,18.82,18.84,18.78,18.8,504079.0,18.82,18.84,18.78,18.8,504079.0
2024-06-28 10:15:00,18.8,18.81,18.72,18.77,403099.0,18.8,18.81,18.72,18.77,403099.0
2024-06-28 10:20:00,18.77,18.81,18.75,18.78,298418.0,18.77,18.81,18.75,18.78,298418.0
2024-06-28 10:25:00,18.79,18.8,18.77,18.8,195300.0,18.79,18.8,18.77,18.8,195300.0
2024-06-28 10:30:00,18.8,18.81,18.78,18.8,229138.0,18.8,18.81,18.78,18.8,229138.0
2024-06-28 10:35:00,18.8,18.81,18.7,18.72,1108866.0,18.8,18.81,18.7,18.72,1108866.0
2024-06-28 10:40:00,18.71,18.76,18.69,18.75,540534.0,18.71,18.76,18.69,18.75,540534.0
2024-06-28 10:45:00,18.74,18.76,18.71,18.73,214774.0,18.74,18.76,18.71,18.73,214774.0
2024-06-28 10:50:00,18.73,18.82,18.72,18.79,1097615.0,18.73,18.82,18.72,18.79,1097615.0
2024-06-28 10:55:00,18.79,18.82,18.78,18.8,302025.0,18.79,18.82,18.78,18.8,302025.0
2024-06-28 11:00:00,18.8,18.8,18.7,18.71,359870.0,18.8,18.8,18.7,18.71,359870.0
2024-06-28 11:05:00,18.71,18.73,18.68,18.7,266263.0,18.71,18.73,18.68,18.7,266263.0
2024-06-28 11:10:00,18.69,18.69,18.63,18.64,266618.0,18.69,18.69,18.63,18.64,266618.0
2024-06-28 11:15:00,18.63,18.66,18.61,18.66,312743.0,18.63,18.66,18.61,18.66,312743.0
2024-06-28 11:20:00,18.66,18.73,18.65,18.73,238363.0,18.66,18.73,18.65,18.73,238363.0
2024-06-28 11:25:00,18.72,18.74,18.71,18.73,230368.0,18.72,18.74,18.71,18.73,230368.0
2024-06-28 11:30:00,18.73,18.76,18.71,18.75,208390.0,18.73,18.76,18.71,18.75,208390.0
2024-06-28 11:35:00,18.76,18.79,18.75,18.79,183572.0,18.76,18.79,18.75,18.79,183572.0
2024-06-28 11:40:00,18.79,18.8,18.77,18.8,206743.0,18.79,18.8,18.77,18.8,206743.0
2024-06-28 11:45:00,18.8,18.81,18.79,18.8,253619.0,18.8,18.81,18.79,18.8,253619.0
2024-06-28 11:50:00,18.81,18.83,18.79,18.82,261292.0,18.81,18.83,18.79,18.82,261292.0
2024-06-28 11:55:00,18.82,18.84,18.81,18.84,243813.0,18.82,18.84,18.81,18.84,243813.0
2024-06-28 12:00:00,18.84,18.84,18.75,18.76,205224.0,18.84,18.84,18.75,18.76,205224.0
2024-06-28 12:05:00,18.76,18.77,18.72,18.73,198791.0,18.76,18.77,18.72,18.73,198791.0
2024-06-28 12:10:00,18.73,18.73,18.7,18.7,169832.0,18.73,18.73,18.7,18.7,169832.0
2024-06-28 12:15:00,18.71,18.73,18.68,18.72,264563.0,18.71,18.73,18.68,18.72,264563.0
2024-06-28 12:20:00,18.72,18.76,18.71,18.75,192551.0,18.72,18.76,18.71,18.75,192551.0
2024-06-28 12:25:00,18.75,18.75,18.73,18.73,171958.0,18.75,18.75,18.73,18.73,171958.0
2024-06-28 12:30:00,18.73,18.75,18.66,18.67,247192.0,18.73,18.75,18.66,18.67,247192.0
2024-06-28 12:35:00,18.66,18.67,18.62,18.63,420437.0,18.66,18.67,18.62,18.63,420437.0
2024-06-28 12:40:00,18.63,18.68,18.61,18.67,301203.0,18.63,18.68,18.61,18.67,301203.0
2024-06-28 12:45:00,18.67,18.68,18.64,18.67,178759.0,18.67,18.68,18.64,18.67,178759.0
2024-06-28 12:50:00,18.68,18.69,18.66,18.68,166679.0,18.68,18.69,18.66,18.68,166679.0
2024-06-28 12:55:00,18.68,18.68,18.64,18.65,224292.0,18.68,18.68,18.64,18.65,224292.0
2024-06-28 13:00:00,18.66,18.66,18.62,18.64,183933.0,18.66,18.66,18.62,18.64,183933.0
2024-06-28 13:05:00,18.64,18.66,18.63,18.66,153283.0,18.64,18.66,18.63,18.66,153283.0
2024-06-28 13:10:00,18.66,18.69,18.65,18.68,132693.0,18.66,18.69,18.65,18.68,132693.0
2024-06-28 13:15:00,18.67,18.69,18.66,18.69,78084.0,18.67,18.69,18.66,18.69,78084.0
2024-06-28 13:20:00,18.69,18.71,18.68,18.69,261984.0,18.69,18.71,18.68,18.69,261984.0
2024-06-28 13:25:00,18.68,18.69,18.64,18.64,170578.0,18.68,18.69,18.64,18.64,170578.0
2024-06-28 13:30:00,18.65,18.65,18.61,18.62,156553.0,18.65,18.65,18.61,18.62,156553.0
2024-06-28 13:35:00,18.62,18.67,18.61,18.65,307964.0,18.62,18.67,18.61,18.65,307964.0
2024-06-28 13:40:00,18.64,18.68,18.64,18.68,119383.0,18.64,18.68,18.64,18.68,119383.0
2024-06-28 13:45:00,18.68,18.69,18.66,18.66,179531.0,18.68,18.69,18.66,18.66,179531.0
2024-06-28 13:50:00,18.66,18.68,18.65,18.66,117124.0,18.66,18.68,18.65,18.66,117124.0
2024-06-28 13:55:00,18.65,18.66,18.64,18.64,166876.0,18.65,18.66,18.64,18.64,166876.0
2024-06-28 14:00:00,18.64,18.69,18.63,18.69,258223.0,18.64,18.69,18.63,18.69,258223.0
2024-06-28 14:05:00,18.69,18.7,18.67,18.68,116710.0,18.69,18.7,18.67,18.68,116710.0
2024-06-28 14:10:00,18.68,18.72,18.68,18.71,265670.0,18.68,18.72,18.68,18.71,265670.0
2024-06-28 14:15:00,18.71,18.72,18.69,18.7,126894.0,18.71,18.72,18.69,18.7,126894.0
2024-06-28 14:20:00,18.69,18.69,18.66,18.67,178469.0,18.69,18.69,18.66,18.67,178469.0
2024-06-28 14:25:00,18.68,18.71,18.67,18.7,93949.0,18.68,18.71,18.67,18.7,93949.0
2024-06-28 14:30:00,18.71,18.72,18.69,18.71,160532.0,18.71,18.72,18.69,18.71,160532.0
2024-06-28 14:35:00,18.7,18.72,18.69,18.71,188774.0,18.7,18.72,18.69,18.71,188774.0
2024-06-28 14:40:00,18.71,18.72,18.7,18.71,94597.0,18.71,18.72,18.7,18.71,94597.0
2024-06-28 14:45:00,18.7,18.72,18.7,18.71,44923.0,18.7,18.72,18.7,18.71,44923.0
2024-06-28 14:50:00,18.72,18.73,18.71,18.71,135892.0,18.72,18.73,18.71,18.71,135892.0
2024-06-28 14:55:00,18.71,18.73,18.7,18.73,111157.0,18.71,18.73,18.7,18.73,111157.0
2024-06-28 15:00:00,18.72,18.72,18.68,18.7,133746.0,18.72,18.72,18.68,18.7,133746.0
2024-06-28 15:05:00,18.7,18.7,18.68,18.69,124717.0,18.7,18.7,18.68,18.69,124717.0
2024-06-28 15:10:00,18.69,18.7,18.67,18.68,119068.0,18.69,18.7,18.67,18.68,119068.0
2024-06-28 15:15:00,18.67,18.68,18.63,18.65,312477.0,18.67,18.68,18.63,18.65,312477.0
2024-06-28 15:20:00,18.66,18.66,18.62,18.64,225687.0,18.66,18.66,18.62,18.64,225687.0
2024-06-28 15:25:00,18.65,18.66,18.63,18.64,339269.0,18.65,18.66,18.63,18.64,339269.0
2024-06-28 15:30:00,18.64,18.64,18.56,18.61,562111.0,18.64,18.64,18.56,18.61,562111.0
2024-06-28 15:35:00,18.61,18.63,18.6,18.61,305424.0,18.61,18.63,18.6,18.61,305424.0
2024-06-28 15:40:00,18.61,18.64,18.6,18.61,594073.0,18.61,18.64,18.6,18.61,594073.0
2024-06-28 15:45:00,18.61,18.61,18.57,18.57,503556.0,18.61,18.61,18.57,18.57,503556.0
2024-06-28 15:50:00,18.57,18.65,18.57,18.64,935259.0,18.57,18.65,18.57,18.64,935259.0
2024-06-28 15:55:00,18.64,18.73,18.64,18.72,1938035.0,18.64,18.73,18.64,18.72,1938035.0
2024-07-01 09:30:00,18.65,18.74,18.27,18.37,1956668.0,18.65,18.74,18.27,18.37,1956668.0
2024-07-01 09:35:00,18.37,18.39,18.07,18.07,2148475.0,18.37,18.39,18.07,18.07,2148475.0
2024-07-01 09:40:00,18.08,18.11,17.89,17.91,1864619.0,18.08,18.11,17.89,17.91,1864619.0
2024-07-01 09:45:00,17.91,18.02,17.86,17.92,1224934.0,17.91,18.02,17.86,17.92,1224934.0
2024-07-01 09:50:00,17.91,17.98,17.81,17.84,1228450.0,17.91,17.98,17.81,17.84,1228450.0
2024-07-01 09:55:00,17.83,17.9,17.72,17.77,1221688.0,17.83,17.9,17.72,17.77,1221688.0
2024-07-01 10:00:00,17.78,18.01,17.77,17.91,883906.0,17.78,18.01,17.77,17.91,883906.0
2024-07-01 10:05:00,17.91,17.92,17.83,17.85,629045.0,17.91,17.92,17.83,17.85,629045.0
2024-07-01 10:10:00,17.85,17.94,17.81,17.93,595908.0,17.85,17.94,17.81,17.93,595908.0
2024-07-01 10:15:00,17.93,17.94,17.85,17.94,335241.0,17.93,17.94,17.85,17.94,335241.0
2024-07-01 10:20:00,17.94,17.94,17.81,17.83,372043.0,17.94,17.94,17.81,17.83,372043.0
2024-07-01 10:25:00,17.84,17.89,17.79,17.83,511907.0,17.84,17.89,17.79,17.83,511907.0
2024-07-01 10:30:00,17.83,17.87,17.78,17.84,588835.0,17.83,17.87,17.78,17.84,588835.0
2024-07-01 10:35:00,17.84,17.87,17.81,17.82,473250.0,17.84,17.87,17.81,17.82,473250.0
2024-07-01 10:40:00,17.82,17.89,17.76,17.77,546178.0,17.82,17.89,17.76,17.77,546178.0
2024-07-01 10:45:00,17.76,17.77,17.68,17.68,793439.0,17.76,17.77,17.68,17.68,793439.0
2024-07-01 10:50:00,17.69,17.76,17.68,17.73,374686.0,17.69,17.76,17.68,17.73,374686.0
2024-07-01 10:55:00,17.74,17.75,17.68,17.68,321251.0,17.74,17.75,17.68,17.68,321251.0
2024-07-01 11:00:00,17.69,17.7,17.66,17.66,370078.0,17.69,17.7,17.66,17.66,370078.0
2024-07-01 11:05:00,17.66,17.69,17.63,17.67,324463.0,17.66,17.69,17.63,17.67,324463.0
2024-07-01 11:10:00,17.66,17.67,17.58,17.61,470782.0,17.66,17.67,17.58,17.61,470782.0
2024-07-01 11:15:00,17.62,17.62,17.55,17.55,457219.0,17.62,17.62,17.55,17.55,457219.0
2024-07-01 11:20:00,17.55,17.61,17.53,17.6,428561.0,17.55,17.61,17.53,17.6,428561.0
2024-07-01 11:25:00,17.61,17.64,17.59,17.63,490766.0,17.61,17.64,17.59,17.63,490766.0
2024-07-01 11:30:00,17.63,17.63,17.56,17.57,418609.0,17.63,17.63,17.56,17.57,418609.0
2024-07-01 11:35:00,17.57,17.6,17.54,17.57,352958.0,17.57,17.6,17.54,17.57,352958.0
2024-07-01 11:40:00,17.57,17.61,17.55,17.55,405026.0,17.57,17.61,17.55,17.55,405026.0
2024-07-01 11:45:00,17.55,17.64,17.55,17.63,443693.0,17.55,17.64,17.55,17.63,443693.0
2024-07-01 11:50:00,17.62,17.63,17.58,17.58,258122.0,17.62,17.63,17.58,17.58,258122.0
2024-07-01 11:55:00,17.59,17.59,17.55,17.55,347354.0,17.59,17.59,17.55,17.55,347354.0
2024-07-01 12:00:00,17.55,17.56,17.46,17.5,621403.0,17.55,17.56,17.46,17.5,621403.0
2024-07-01 12:05:00,17.5,17.58,17.49,17.57,283331.0,17.5,17.58,17.49,17.57,283331.0
2024-07-01 12:10:00,17.58,17.59,17.53,17.54,286280.0,17.58,17.59,17.53,17.54,286280.0
2024-07-01 12:15:00,17.55,17.56,17.51,17.54,246307.0,17.55,17.56,17.51,17.54,246307.0
2024-07-01 12:20:00,17.55,17.58,17.52,17.58,251304.0,17.55,17.58,17.52,17.58,251304.0
2024-07-01 12:25:00,17.58,17.6,17.57,17.59,195450.0,17.58,17.6,17.57,17.59,195450.0
2024-07-01 12:30:00,17.59,17.59,17.55,17.55,243795.0,17.59,17.59,17.55,17.55,243795.0
2024-07-01 12:35:00,17.55,17.57,17.53,17.57,284323.0,17.55,17.57,17.53,17.57,284323.0
2024-07-01 12:40:00,17.57,17.66,17.55,17.65,467978.0,17.57,17.66,17.55,17.65,467978.0
2024-07-01 12:45:00,17.64,17.66,17.61,17.63,255521.0,17.64,17.66,17.61,17.63,255521.0
2024-07-01 12:50:00,17.63,17.69,17.61,17.69,251802.0,17.63,17.69,17.61,17.69,251802.0
2024-07-01 12:55:00,17.69,17.78,17.68,17.77,396284.0,17.69,17.78,17.68,17.77,396284.0
2024-07-01 13:00:00,17.78,17.78,17.69,17.71,291377.0,17.78,17.78,17.69,17.71,291377.0
2024-07-01 13:05:00,17.71,17.76,17.7,17.76,181742.0,17.71,17.76,17.7,17.76,181742.0
2024-07-01 13:10:00,17.76,17.79,17.75,17.77,372202.0,17.76,17.79,17.75,17.77,372202.0
2024-07-01 13:15:00,17.77,17.79,17.74,17.75,179801.0,17.77,17.79,17.74,17.75,179801.0
2024-07-01 13:20:00,17.74,17.75,17.71,17.73,164781.0,17.74,17.75,17.71,17.73,164781.0
2024-07-01 13:25:00,17.73,17.75,17.72,17.73,116851.0,17.73,17.75,17.72,17.73,116851.0
2024-07-01 13:30:00,17.72,17.75,17.72,17.74,105995.0,17.72,17.75,17.72,17.74,105995.0
2024-07-01 13:35:00,17.75,17.75,17.68,17.69,131626.0,17.75,17.75,17.68,17.69,131626.0
2024-07-01 13:40:00,17.69,17.73,17.68,17.73,139552.0,17.69,17.73,17.68,17.73,139552.0
2024-07-01 13:45:00,17.73,17.73,17.7,17.72,142065.0,17.73,17.73,17.7,17.72,142065.0
2024-07-01 13:50:00,17.71,17.78,17.71,17.77,158101.0,17.71,17.78,17.71,17.77,158101.0
2024-07-01 13:55:00,17.77,17.78,17.75,17.78,210826.0,17.77,17.78,17.75,17.78,210826.0
2024-07-01 14:00:00,17.78,17.78,17.75,17.78,166184.0,17.78,17.78,17.75,17.78,166184.0
2024-07-01 14:05:00,17.78,17.8,17.77,17.8,200849.0,17.78,17.8,17.77,17.8,200849.0
2024-07-01 14:10:00,17.8,17.83,17.79,17.83,339536.0,17.8,17.83,17.79,17.83,339536.0
2024-07-01 14:15:00,17.82,17.85,17.82,17.85,324577.0,17.82,17.85,17.82,17.85,324577.0
2024-07-01 14:20:00,17.85,17.88,17.83,17.88,376328.0,17.85,17.88,17.83,17.88,376328.0
2024-07-01 14:25:00,17.88,17.9,17.83,17.85,259701.0,17.88,17.9,17.83,17.85,259701.0
2024-07-01 14:30:00,17.85,17.88,17.83,17.88,272574.0,17.85,17.88,17.83,17.88,272574.0
2024-07-01 14:35:00,17.88,17.88,17.83,17.84,199090.0,17.88,17.88,17.83,17.84,199090.0
2024-07-01 14:40:00,17.83,17.84,17.81,17.84,212527.0,17.83,17.84,17.81,17.84,212527.0
2024-07-01 14:45:00,17.84,17.85,17.81,17.84,235089.0,17.84,17.85,17.81,17.84,235089.0
2024-07-01 14:50:00,17.84,17.84,17.82,17.84,144115.0,17.84,17.84,17.82,17.84,144115.0
2024-07-01 14:55:00,17.84,17.85,17.81,17.84,174524.0,17.84,17.85,17.81,17.84,174524.0
2024-07-01 15:00:00,17.84,17.84,17.82,17.84,164102.0,17.84,17.84,17.82,17.84,164102.0
2024-07-01 15:05:00,17.84,17.85,17.81,17.83,266040.0,17.84,17.85,17.81,17.83,266040.0
2024-07-01 15:10:00,17.83,17.88,17.82,17.88,250916.0,17.83,17.88,17.82,17.88,250916.0
2024-07-01 15:15:00,17.88,17.88,17.83,17.85,281875.0,17.88,17.88,17.83,17.85,281875.0
2024-07-01 15:20:00,17.84,17.85,17.81,17.82,191119.0,17.84,17.85,17.81,17.82,191119.0
2024-07-01 15:25:00,17.81,17.83,17.79,17.8,357012.0,17.81,17.83,17.79,17.8,357012.0
2024-07-01 15:30:00,17.8,17.81,17.79,17.8,167488.0,17.8,17.81,17.79,17.8,167488.0
2024-07-01 15:35:00,17.8,17.8,17.75,17.79,341073.0,17.8,17.8,17.75,17.79,341073.0
2024-07-01 15:40:00,17.79,17.83,17.77,17.82,422447.0,17.79,17.83,17.77,17.82,422447.0
2024-07-01 15:45:00,17.82,17.82,17.73,17.73,477818.0,17.82,17.82,17.73,17.73,477818.0
2024-07-01 15:50:00,17.73,17.77,17.71,17.75,720698.0,17.73,17.77,17.71,17.75,720698.0
2024-07-01 15:55:00,17.75,17.76,17.71,17.72,1943734.0,17.75,17.76,17.71,17.72,1943734.0
2024-07-02 09:30:00,17.67,17.75,17.57,17.6,788570.0,17.67,17.75,17.57,17.6,788570.0
2024-07-02 09:35:00,17.6,17.71,17.58,17.68,539401.0,17.6,17.71,17.58,17.68,539401.0
2024-07-02 09:40:00,17.69,17.76,17.67,17.68,455705.0,17.69,17.76,17.67,17.68,455705.0
2024-07-02 09:45:00,17.68,17.8,17.65,17.71,424101.0,17.68,17.8,17.65,17.71,424101.0
2024-07-02 09:50:00,17.71,17.73,17.67,17.73,295575.0,17.71,17.73,17.67,17.73,295575.0
2024-07-02 09:55:00,17.73,17.77,17.69,17.75,409051.0,17.73,17.77,17.69,17.75,409051.0
2024-07-02 10:00:00,17.75,17.85,17.7,17.81,742337.0,17.75,17.85,17.7,17.81,742337.0
2024-07-02 10:05:00,17.82,17.95,17.81,17.95,788532.0,17.82,17.95,17.81,17.95,788532.0
2024-07-02 10:10:00,17.94,17.95,17.87,17.91,1153556.0,17.94,17.95,17.87,17.91,1153556.0
2024-07-02 10:15:00,17.9,17.96,17.79,17.96,490547.0,17.9,17.96,17.79,17.96,490547.0
2024-07-02 10:20:00,17.96,17.96,17.9,17.91,333998.0,17.96,17.96,17.9,17.91,333998.0
2024-07-02 10:25:00,17.91,17.99,17.91,17.98,293784.0,17.91,17.99,17.91,17.98,293784.0
2024-07-02 10:30:00,17.98,17.98,17.91,17.94,273085.0,17.98,17.98,17.91,17.94,273085.0
2024-07-02 10:35:00,17.93,17.95,17.86,17.9,325362.0,17.93,17.95,17.86,17.9,325362.0
2024-07-02 10:40:00,17.9,17.9,17.82,17.85,275921.0,17.9,17.9,17.82,17.85,275921.0
2024-07-02 10:45:00,17.85,17.86,17.82,17.83,148511.0,17.85,17.86,17.82,17.83,148511.0
2024-07-02 10:50:00,17.83,17.83,17.78,17.78,236397.0,17.83,17.83,17.78,17.78,236397.0
2024-07-02 10:55:00,17.79,17.82,17.76,17.76,174311.0,17.79,17.82,17.76,17.76,174311.0
2024-07-02 11:00:00,17.76,17.76,17.73,17.73,219046.0,17.76,17.76,17.73,17.73,219046.0
2024-07-02 11:05:00,17.73,17.75,17.72,17.75,158605.0,17.73,17.75,17.72,17.75,158605.0
2024-07-02 11:10:00,17.75,17.76,17.72,17.75,254572.0,17.75,17.76,17.72,17.75,254572.0
2024-07-02 11:15:00,17.75,17.79,17.74,17.75,149783.0,17.75,17.79,17.74,17.75,149783.0
2024-07-02 11:20:00,17.75,17.76,17.69,17.74,420988.0,17.75,17.76,17.69,17.74,420988.0
2024-07-02 11:25:00,17.75,17.75,17.73,17.73,112412.0,17.75,17.75,17.73,17.73,112412.0
2024-07-02 11:30:00,17.73,17.75,17.69,17.7,247372.0,17.73,17.75,17.69,17.7,247372.0
2024-07-02 11:35:00,17.69,17.7,17.67,17.69,143620.0,17.69,17.7,17.67,17.69,143620.0
2024-07-02 11:40:00,17.69,17.69,17.63,17.64,143494.0,17.69,17.69,17.63,17.64,143494.0
2024-07-02 11:45:00,17.64,17.64,17.55,17.55,404718.0,17.64,17.64,17.55,17.55,404718.0
2024-07-02 11:50:00,17.56,17.59,17.54,17.59,300942.0,17.56,17.59,17.54,17.59,300942.0
2024-07-02 11:55:00,17.59,17.63,17.56,17.58,314034.0,17.59,17.63,17.56,17.58,314034.0
2024-07-02 12:00:00,17.59,17.61,17.55,17.61,226615.0,17.59,17.61,17.55,17.61,226615.0
2024-07-02 12:05:00,17.61,17.62,17.59,17.6,128676.0,17.61,17.62,17.59,17.6,128676.0
2024-07-02 12:10:00,17.61,17.61,17.59,17.61,123340.0,17.61,17.61,17.59,17.61,123340.0
2024-07-02 12:15:00,17.61,17.63,17.59,17.61,244720.0,17.61,17.63,17.59,17.61,244720.0
2024-07-02 12:20:00,17.61,17.61,17.6,17.61,57647.0,17.61,17.61,17.6,17.61,57647.0
2024-07-02 12:25:00,17.6,17.61,17.58,17.6,278038.0,17.6,17.61,17.58,17.6,278038.0
2024-07-02 12:30:00,17.6,17.62,17.58,17.59,155686.0,17.6,17.62,17.58,17.59,155686.0
2024-07-02 12:35:00,17.59,17.6,17.58,17.6,80703.0,17.59,17.6,17.58,17.6,80703.0
2024-07-02 12:40:00,17.6,17.63,17.59,17.63,144091.0,17.6,17.63,17.59,17.63,144091.0
2024-07-02 12:45:00,17.63,17.66,17.61,17.64,209785.0,17.63,17.66,17.61,17.64,209785.0
2024-07-02 12:50:00,17.64,17.65,17.61,17.63,135637.0,17.64,17.65,17.61,17.63,135637.0
2024-07-02 12:55:00,17.63,17.64,17.61,17.63,128207.0,17.63,17.64,17.61,17.63,128207.0
2024-07-02 13:00:00,17.62,17.63,17.6,17.62,136538.0,17.62,17.63,17.6,17.62,136538.0
2024-07-02 13:05:00,17.62,17.65,17.61,17.64,115333.0,17.62,17.65,17.61,17.64,115333.0
2024-07-02 13:10:00,17.64,17.65,17.63,17.64,83952.0,17.64,17.65,17.63,17.64,83952.0
2024-07-02 13:15:00,17.64,17.66,17.6,17.61,184692.0,17.64,17.66,17.6,17.61,184692.0
2024-07-02 13:20:00,17.61,17.61,17.58,17.59,134722.0,17.61,17.61,17.58,17.59,134722.0
2024-07-02 13:25:00,17.6,17.6,17.59,17.6,35515.0,17.6,17.6,17.59,17.6,35515.0
2024-07-02 13:30:00,17.59,17.61,17.58,17.59,126592.0,17.59,17.61,17.58,17.59,126592.0
2024-07-02 13:35:00,17.59,17.59,17.55,17.59,166876.0,17.59,17.59,17.55,17.59,166876.0
2024-07-02 13:40:00,17.58,17.58,17.51,17.52,239312.0,17.58,17.58,17.51,17.52,239312.0
2024-07-02 13:45:00,17.52,17.54,17.51,17.54,124255.0,17.52,17.54,17.51,17.54,124255.0
2024-07-02 13:50:00,17.54,17.58,17.53,17.57,175870.0,17.54,17.58,17.53,17.57,175870.0
2024-07-02 13:55:00,17.57,17.59,17.56,17.58,114896.0,17.57,17.59,17.56,17.58,114896.0
2024-07-02 14:00:00,17.57,17.58,17.55,17.58,132784.0,17.57,17.58,17.55,17.58,132784.0
2024-07-02 14:05:00,17.58,17.59,17.57,17.59,47345.0,17.58,17.59,17.57,17.59,47345.0
2024-07-02 14:10:00,17.59,17.6,17.57,17.59,157626.0,17.59,17.6,17.57,17.59,157626.0
2024-07-02 14:15:00,17.59,17.6,17.59,17.6,115104.0,17.59,17.6,17.59,17.6,115104.0
2024-07-02 14:20:00,17.6,17.64,17.59,17.63,114371.0,17.6,17.64,17.59,17.63,114371.0
2024-07-02 14:25:00,17.63,17.64,17.62,17.63,76145.0,17.63,17.64,17.62,17.63,76145.0
2024-07-02 14:30:00,17.64,17.64,17.59,17.59,104555.0,17.64,17.64,17.59,17.59,104555.0
2024-07-02 14:35:00,17.6,17.6,17.57,17.57,113736.0,17.6,17.6,17.57,17.57,113736.0
2024-07-02 14:40:00,17.57,17.58,17.56,17.56,73710.0,17.57,17.58,17.56,17.56,73710.0
2024-07-02 14:45:00,17.57,17.59,17.56,17.57,126677.0,17.57,17.59,17.56,17.57,126677.0
2024-07-02 14:50:00,17.57,17.59,17.57,17.59,148749.0,17.57,17.59,17.57,17.59,148749.0
2024-07-02 14:55:00,17.59,17.6,17.57,17.59,143884.0,17.59,17.6,17.57,17.59,143884.0
2024-07-02 15:00:00,17.58,17.59,17.56,17.58,100920.0,17.58,17.59,17.56,17.58,100920.0
2024-07-02 15:05:00,17.57,17.57,17.54,17.55,141516.0,17.57,17.57,17.54,17.55,141516.0
2024-07-02 15:10:00,17.55,17.56,17.54,17.55,88040.0,17.55,17.56,17.54,17.55,88040.0
2024-07-02 15:15:00,17.55,17.58,17.55,17.57,196859.0,17.55,17.58,17.55,17.57,196859.0
2024-07-02 15:20:00,17.57,17.62,17.57,17.62,154234.0,17.57,17.62,17.57,17.62,154234.0
2024-07-02 15:25:00,17.62,17.63,17.61,17.63,166667.0,17.62,17.63,17.61,17.63,166667.0
2024-07-02 15:30:00,17.63,17.65,17.61,17.61,315914.0,17.63,17.65,17.61,17.61,315914.0
2024-07-02 15:35:00,17.61,17.62,17.57,17.59,221631.0,17.61,17.62,17.57,17.59,221631.0
2024-07-02 15:40:00,17.58,17.61,17.58,17.61,152065.0,17.58,17.61,17.58,17.61,152065.0
2024-07-02 15:45:00,17.61,17.63,17.58,17.59,397378.0,17.61,17.63,17.58,17.59,397378.0
2024-07-02 15:50:00,17.58,17.61,17.55,17.6,478952.0,17.58,17.61,17.55,17.6,478952.0
2024-07-02 15:55:00,17.6,17.6,17.54,17.56,1897614.0,17.6,17.6,17.54,17.56,1897614.0
2024-07-03 09:30:00,17.56,17.58,17.46,17.46,544819.0,17.56,17.58,17.46,17.46,544819.0
2024-07-03 09:35:00,17.47,17.59,17.46,17.58,394387.0,17.47,17.59,17.46,17.58,394387.0
2024-07-03 09:40:00,17.57,17.58,17.46,17.48,293429.0,17.57,17.58,17.46,17.48,293429.0
2024-07-03 09:45:00,17.47,17.5,17.42,17.44,290351.0,17.47,17.5,17.42,17.44,290351.0
2024-07-03 09:50:00,17.44,17.44,17.32,17.41,517552.0,17.44,17.44,17.32,17.41,517552.0
2024-07-03 09:55:00,17.41,17.46,17.4,17.41,356763.0,17.41,17.46,17.4,17.41,356763.0
2024-07-03 10:00:00,17.43,17.48,17.42,17.47,322616.0,17.43,17.48,17.42,17.47,322616.0
2024-07-03 10:05:00,17.47,17.5,17.44,17.45,250353.0,17.47,17.5,17.44,17.45,250353.0
2024-07-03 10:10:00,17.45,17.49,17.44,17.48,169671.0,17.45,17.49,17.44,17.48,169671.0
2024-07-03 10:15:00,17.49,17.54,17.48,17.51,401188.0,17.49,17.54,17.48,17.51,401188.0
2024-07-03 10:20:00,17.52,17.52,17.45,17.51,168060.0,17.52,17.52,17.45,17.51,168060.0
2024-07-03 10:25:00,17.51,17.52,17.47,17.48,235746.0,17.51,17.52,17.47,17.48,235746.0
2024-07-03 10:30:00,17.47,17.53,17.46,17.52,224213.0,17.47,17.53,17.46,17.52,224213.0
2024-07-03 10:35:00,17.53,17.53,17.5,17.5,97594.0,17.53,17.53,17.5,17.5,97594.0
2024-07-03 10:40:00,17.51,17.51,17.45,17.47,284611.0,17.51,17.51,17.45,17.47,284611.0
2024-07-03 10:45:00,17.46,17.5,17.45,17.46,219906.0,17.46,17.5,17.45,17.46,219906.0
2024-07-03 10:50:00,17.46,17.47,17.38,17.4,445419.0,17.46,17.47,17.38,17.4,445419.0
2024-07-03 10:55:00,17.4,17.41,17.38,17.41,384188.0,17.4,17.41,17.38,17.41,384188.0
2024-07-03 11:00:00,17.41,17.46,17.4,17.46,247528.0,17.41,17.46,17.4,17.46,247528.0
2024-07-03 11:05:00,17.46,17.5,17.45,17.49,214805.0,17.46,17.5,17.45,17.49,214805.0
2024-07-03 11:10:00,17.48,17.52,17.45,17.51,457276.0,17.48,17.52,17.45,17.51,457276.0
2024-07-03 11:15:00,17.51,17.53,17.51,17.51,159662.0,17.51,17.53,17.51,17.51,159662.0
2024-07-03 11:20:00,17.52,17.53,17.47,17.49,356348.0,17.52,17.53,17.47,17.49,356348.0
2024-07-03 11:25:00,17.49,17.53,17.48,17.53,338084.0,17.49,17.53,17.48,17.53,338084.0
2024-07-03 11:30:00,17.53,17.54,17.5,17.52,429270.0,17.53,17.54,17.5,17.52,429270.0
2024-07-03 11:35:00,17.52,17.53,17.46,17.46,360089.0,17.52,17.53,17.46,17.46,360089.0
2024-07-03 11:40:00,17.46,17.47,17.44,17.46,247941.0,17.46,17.47,17.44,17.46,247941.0
2024-07-03 11:45:00,17.46,17.48,17.45,17.45,147760.0,17.46,17.48,17.45,17.45,147760.0
2024-07-03 11:50:00,17.45,17.49,17.45,17.48,219377.0,17.45,17.49,17.45,17.48,219377.0
2024-07-03 11:55:00,17.49,17.51,17.48,17.49,243519.0,17.49,17.51,17.48,17.49,243519.0
2024-07-03 12:00:00,17.49,17.51,17.48,17.5,214420.0,17.49,17.51,17.48,17.5,214420.0
2024-07-03 12:05:00,17.49,17.51,17.49,17.51,122578.0,17.49,17.51,17.49,17.51,122578.0
2024-07-03 12:10:00,17.51,17.53,17.5,17.53,148697.0,17.51,17.53,17.5,17.53,148697.0
2024-07-03 12:15:00,17.52,17.52,17.47,17.47,205550.0,17.52,17.52,17.47,17.47,205550.0
2024-07-03 12:20:00,17.47,17.48,17.46,17.46,164219.0,17.47,17.48,17.46,17.46,164219.0
2024-07-03 12:25:00,17.46,17.48,17.46,17.47,98652.0,17.46,17.48,17.46,17.47,98652.0
2024-07-03 12:30:00,17.48,17.5,17.47,17.49,149873.0,17.48,17.5,17.47,17.49,149873.0
2024-07-03 12:35:00,17.5,17.51,17.48,17.49,226573.0,17.5,17.51,17.48,17.49,226573.0
2024-07-03 12:40:00,17.5,17.5,17.46,17.48,238893.0,17.5,17.5,17.46,17.48,238893.0
2024-07-03 12:45:00,17.47,17.48,17.41,17.43,355651.0,17.47,17.48,17.41,17.43,355651.0
2024-07-03 12:50:00,17.43,17.49,17.42,17.49,541383.0,17.43,17.49,17.42,17.49,541383.0
2024-07-03 12:55:00,17.49,17.51,17.45,17.46,741957.0,17.49,17.51,17.45,17.46,741957.0
2024-07-05 09:30:00,17.53,17.54,17.32,17.36,815573.0,17.53,17.54,17.32,17.36,815573.0
2024-07-05 09:35:00,17.36,17.41,17.32,17.36,332514.0,17.36,17.41,17.32,17.36,332514.0
2024-07-05 09:40:00,17.36,17.44,17.36,17.4,272867.0,17.36,17.44,17.36,17.4,272867.0
2024-07-05 09:45:00,17.39,17.4,17.3,17.32,358310.0,17.39,17.4,17.3,17.32,358310.0
2024-07-05 09:50:00,17.33,17.37,17.32,17.35,187709.0,17.33,17.37,17.32,17.35,187709.0
2024-07-05 09:55:00,17.35,17.35,17.28,17.32,292443.0,17.35,17.35,17.28,17.32,292443.0
2024-07-05 10:00:00,17.31,17.35,17.27,17.28,443908.0,17.31,17.35,17.27,17.28,443908.0
2024-07-05 10:05:00,17.29,17.29,17.19,17.23,882373.0,17.29,17.29,17.19,17.23,882373.0
2024-07-05 10:10:00,17.23,17.27,17.2,17.23,298262.0,17.23,17.27,17.2,17.23,298262.0
2024-07-05 10:15:00,17.22,17.22,17.14,17.15,382477.0,17.22,17.22,17.14,17.15,382477.0
2024-07-05 10:20:00,17.16,17.17,17.06,17.08,545907.0,17.16,17.17,17.06,17.08,545907.0
2024-07-05 10:25:00,17.07,17.09,17.04,17.06,385855.0,17.07,17.09,17.04,17.06,385855.0
2024-07-05 10:30:00,17.07,17.09,17.04,17.05,354905.0,17.07,17.09,17.04,17.05,354905.0
2024-07-05 10:35:00,17.05,17.05,17.01,17.04,477649.0,17.05,17.05,17.01,17.04,477649.0
2024-07-05 10:40:00,17.04,17.09,17.03,17.07,462690.0,17.04,17.09,17.03,17.07,462690.0
2024-07-05 10:45:00,17.08,17.12,17.06,17.07,425556.0,17.08,17.12,17.06,17.07,425556.0
2024-07-05 10:50:00,17.07,17.08,17.04,17.07,255454.0,17.07,17.08,17.04,17.07,255454.0
2024-07-05 10:55:00,17.07,17.1,17.07,17.09,298663.0,17.07,17.1,17.07,17.09,298663.0
2024-07-05 11:00:00,17.09,17.12,17.07,17.11,257659.0,17.09,17.12,17.07,17.11,257659.0
2024-07-05 11:05:00,17.11,17.2,17.1,17.19,303022.0,17.11,17.2,17.1,17.19,303022.0
2024-07-05 11:10:00,17.2,17.21,17.18,17.2,447723.0,17.2,17.21,17.18,17.2,447723.0
2024-07-05 11:15:00,17.19,17.21,17.15,17.16,331859.0,17.19,17.21,17.15,17.16,331859.0
2024-07-05 11:20:00,17.16,17.17,17.1,17.1,252572.0,17.16,17.17,17.1,17.1,252572.0
2024-07-05 11:25:00,17.11,17.14,17.1,17.12,262510.0,17.11,17.14,17.1,17.12,262510.0
2024-07-05 11:30:00,17.12,17.13,17.09,17.12,208009.0,17.12,17.13,17.09,17.12,208009.0
2024-07-05 11:35:00,17.12,17.14,17.08,17.09,255710.0,17.12,17.14,17.08,17.09,255710.0
2024-07-05 11:40:00,17.09,17.12,17.08,17.11,177847.0,17.09,17.12,17.08,17.11,177847.0
2024-07-05 11:45:00,17.11,17.12,17.09,17.11,205116.0,17.11,17.12,17.09,17.11,205116.0
2024-07-05 11:50:00,17.1,17.17,17.1,17.16,248789.0,17.1,17.17,17.1,17.16,248789.0
2024-07-05 11:55:00,17.15,17.16,17.11,17.11,163155.0,17.15,17.16,17.11,17.11,163155.0
2024-07-05 12:00:00,17.11,17.12,17.08,17.08,108268.0,17.11,17.12,17.08,17.08,108268.0
2024-07-05 12:05:00,17.08,17.1,17.07,17.08,247089.0,17.08,17.1,17.07,17.08,247089.0
2024-07-05 12:10:00,17.07,17.12,17.07,17.1,137350.0,17.07,17.12,17.07,17.1,137350.0
2024-07-05 12:15:00,17.11,17.13,17.1,17.1,255287.0,17.11,17.13,17.1,17.1,255287.0
2024-07-05 12:20:00,17.11,17.11,17.08,17.11,197146.0,17.11,17.11,17.08,17.11,197146.0
2024-07-05 12:25:00,17.1,17.11,17.07,17.08,132975.0,17.1,17.11,17.07,17.08,132975.0
2024-07-05 12:30:00,17.09,17.1,17.08,17.09,117536.0,17.09,17.1,17.08,17.09,117536.0
2024-07-05 12:35:00,17.09,17.13,17.08,17.12,127749.0,17.09,17.13,17.08,17.12,127749.0
2024-07-05 12:40:00,17.11,17.13,17.1,17.11,119507.0,17.11,17.13,17.1,17.11,119507.0
2024-07-05 12:45:00,17.11,17.11,17.1,17.11,45029.0,17.11,17.11,17.1,17.11,45029.0
2024-07-05 12:50:00,17.1,17.13,17.1,17.11,126225.0,17.1,17.13,17.1,17.11,126225.0
2024-07-05 12:55:00,17.11,17.12,17.1,17.11,78360.0,17.11,17.12,17.1,17.11,78360.0
2024-07-05 13:00:00,17.1,17.12,17.09,17.11,147080.0,17.1,17.12,17.09,17.11,147080.0
2024-07-05 13:05:00,17.11,17.12,17.11,17.11,78559.0,17.11,17.12,17.11,17.11,78559.0
2024-07-05 13:10:00,17.12,17.12,17.09,17.1,221478.0,17.12,17.12,17.09,17.1,221478.0
2024-07-05 13:15:00,17.09,17.15,17.07,17.14,176048.0,17.09,17.15,17.07,17.14,176048.0
2024-07-05 13:20:00,17.14,17.16,17.14,17.14,67971.0,17.14,17.16,17.14,17.14,67971.0
2024-07-05 13:25:00,17.14,17.17,17.14,17.16,85844.0,17.14,17.17,17.14,17.16,85844.0
2024-07-05 13:30:00,17.16,17.17,17.13,17.14,76391.0,17.16,17.17,17.13,17.14,76391.0
2024-07-05 13:35:00,17.14,17.16,17.13,17.15,105016.0,17.14,17.16,17.13,17.15,105016.0
2024-07-05 13:40:00,17.16,17.18,17.14,17.18,80090.0,17.16,17.18,17.14,17.18,80090.0
2024-07-05 13:45:00,17.18,17.22,17.17,17.21,140901.0,17.18,17.22,17.17,17.21,140901.0
2024-07-05 13:50:00,17.21,17.22,17.2,17.21,124799.0,17.21,17.22,17.2,17.21,124799.0
2024-07-05 13:55:00,17.21,17.22,17.19,17.2,114334.0,17.21,17.22,17.19,17.2,114334.0
2024-07-05 14:00:00,17.2,17.2,17.18,17.2,83039.0,17.2,17.2,17.18,17.2,83039.0
2024-07-05 14:05:00,17.19,17.2,17.18,17.18,54017.0,17.19,17.2,17.18,17.18,54017.0
2024-07-05 14:10:00,17.19,17.19,17.15,17.16,118176.0,17.19,17.19,17.15,17.16,118176.0
2024-07-05 14:15:00,17.16,17.18,17.15,17.16,141753.0,17.16,17.18,17.15,17.16,141753.0
2024-07-05 14:20:00,17.16,17.17,17.13,17.15,85040.0,17.16,17.17,17.13,17.15,85040.0
2024-07-05 14:25:00,17.14,17.18,17.14,17.18,129481.0,17.14,17.18,17.14,17.18,129481.0
2024-07-05 14:30:00,17.18,17.19,17.17,17.19,58439.0,17.18,17.19,17.17,17.19,58439.0
2024-07-05 14:35:00,17.18,17.19,17.15,17.16,142084.0,17.18,17.19,17.15,17.16,142084.0
2024-07-05 14:40:00,17.16,17.18,17.16,17.16,85629.0,17.16,17.18,17.16,17.16,85629.0
2024-07-05 14:45:00,17.17,17.19,17.16,17.19,80792.0,17.17,17.19,17.16,17.19,80792.0
2024-07-05 14:50:00,17.19,17.2,17.18,17.2,66590.0,17.19,17.2,17.18,17.2,66590.0
2024-07-05 14:55:00,17.2,17.2,17.17,17.19,144458.0,17.2,17.2,17.17,17.19,144458.0
2024-07-05 15:00:00,17.18,17.19,17.17,17.19,65676.0,17.18,17.19,17.17,17.19,65676.0
2024-07-05 15:05:00,17.19,17.2,17.18,17.19,70539.0,17.19,17.2,17.18,17.19,70539.0
2024-07-05 15:10:00,17.19,17.19,17.18,17.19,51612.0,17.19,17.19,17.18,17.19,51612.0
2024-07-05 15:15:00,17.19,17.22,17.16,17.21,231449.0,17.19,17.22,17.16,17.21,231449.0
2024-07-05 15:20:00,17.21,17.22,17.2,17.2,197498.0,17.21,17.22,17.2,17.2,197498.0
2024-07-05 15:25:00,17.2,17.21,17.18,17.18,154961.0,17.2,17.21,17.18,17.18,154961.0
2024-07-05 15:30:00,17.18,17.18,17.16,17.18,205476.0,17.18,17.18,17.16,17.18,205476.0
2024-07-05 15:35:00,17.18,17.19,17.17,17.19,129758.0,17.18,17.19,17.17,17.19,129758.0
2024-07-05 15:40:00,17.19,17.22,17.18,17.21,191446.0,17.19,17.22,17.18,17.21,191446.0
2024-07-05 15:45:00,17.21,17.22,17.2,17.21,203917.0,17.21,17.22,17.2,17.21,203917.0
2024-07-05 15:50:00,17.21,17.22,17.18,17.21,523033.0,17.21,17.22,17.18,17.21,523033.0
2024-07-05 15:55:00,17.22,17.24,17.19,17.21,1044219.0,17.22,17.24,17.19,17.21,1044219.0
2024-07-08 09:30:00,17.33,17.65,17.33,17.64,1057999.0,17.33,17.65,17.33,17.64,1057999.0
2024-07-08 09:35:00,17.63,17.86,17.63,17.78,1165655.0,17.63,17.86,17.63,17.78,1165655.0
2024-07-08 09:40:00,17.78,17.8,17.7,17.73,408929.0,17.78,17.8,17.7,17.73,408929.0
2024-07-08 09:45:00,17.73,17.84,17.69,17.83,648465.0,17.73,17.84,17.69,17.83,648465.0
2024-07-08 09:50:00,17.82,17.88,17.76,17.82,614915.0,17.82,17.88,17.76,17.82,614915.0
2024-07-08 09:55:00,17.82,17.88,17.79,17.85,411499.0,17.82,17.88,17.79,17.85,411499.0
2024-07-08 10:00:00,17.86,17.86,17.71,17.75,663172.0,17.86,17.86,17.71,17.75,663172.0
2024-07-08 10:05:00,17.74,17.77,17.71,17.71,490528.0,17.74,17.77,17.71,17.71,490528.0
2024-07-08 10:10:00,17.71,17.72,17.66,17.71,419835.0,17.71,17.72,17.66,17.71,419835.0
2024-07-08 10:15:00,17.71,17.76,17.68,17.69,370031.0,17.71,17.76,17.68,17.69,370031.0
2024-07-08 10:20:00,17.68,17.75,17.67,17.75,343301.0,17.68,17.75,17.67,17.75,343301.0
2024-07-08 10:25:00,17.75,17.75,17.62,17.62,422677.0,17.75,17.75,17.62,17.62,422677.0
2024-07-08 10:30:00,17.62,17.63,17.58,17.62,342332.0,17.62,17.63,17.58,17.62,342332.0
2024-07-08 10:35:00,17.62,17.74,17.59,17.73,397079.0,17.62,17.74,17.59,17.73,397079.0
2024-07-08 10:40:00,17.73,17.75,17.68,17.69,381749.0,17.73,17.75,17.68,17.69,381749.0
2024-07-08 10:45:00,17.69,17.71,17.67,17.69,321392.0,17.69,17.71,17.67,17.69,321392.0
2024-07-08 10:50:00,17.68,17.7,17.64,17.66,249071.0,17.68,17.7,17.64,17.66,249071.0
2024-07-08 10:55:00,17.66,17.68,17.63,17.67,323597.0,17.66,17.68,17.63,17.67,323597.0
2024-07-08 11:00:00,17.68,17.72,17.65,17.72,208612.0,17.68,17.72,17.65,17.72,208612.0
2024-07-08 11:05:00,17.71,17.77,17.71,17.75,376966.0,17.71,17.77,17.71,17.75,376966.0
2024-07-08 11:10:00,17.76,17.76,17.72,17.74,304563.0,17.76,17.76,17.72,17.74,304563.0
2024-07-08 11:15:00,17.73,17.77,17.73,17.73,278826.0,17.73,17.77,17.73,17.73,278826.0
2024-07-08 11:20:00,17.73,17.74,17.7,17.73,311083.0,17.73,17.74,17.7,17.73,311083.0
2024-07-08 11:25:00,17.73,17.75,17.71,17.71,257977.0,17.73,17.75,17.71,17.71,257977.0
2024-07-08 11:30:00,17.71,17.72,17.64,17.66,392108.0,17.71,17.72,17.64,17.66,392108.0
2024-07-08 11:35:00,17.66,17.69,17.65,17.68,223845.0,17.66,17.69,17.65,17.68,223845.0
2024-07-08 11:40:00,17.68,17.71,17.63,17.71,240734.0,17.68,17.71,17.63,17.71,240734.0
2024-07-08 11:45:00,17.71,17.71,17.67,17.68,131935.0,17.71,17.71,17.67,17.68,131935.0
2024-07-08 11:50:00,17.67,17.69,17.65,17.69,162705.0,17.67,17.69,17.65,17.69,162705.0
2024-07-08 11:55:00,17.69,17.72,17.68,17.7,252845.0,17.69,17.72,17.68,17.7,252845.0
2024-07-08 12:00:00,17.7,17.7,17.66,17.68,163329.0,17.7,17.7,17.66,17.68,163329.0
2024-07-08 12:05:00,17.67,17.68,17.66,17.68,105133.0,17.67,17.68,17.66,17.68,105133.0
2024-07-08 12:10:00,17.67,17.71,17.66,17.7,182828.0,17.67,17.71,17.66,17.7,182828.0
2024-07-08 12:15:00,17.71,17.71,17.67,17.67,124009.0,17.71,17.71,17.67,17.67,124009.0
2024-07-08 12:20:00,17.67,17.68,17.64,17.66,169943.0,17.67,17.68,17.64,17.66,169943.0
2024-07-08 12:25:00,17.66,17.7,17.66,17.68,345605.0,17.66,17.7,17.66,17.68,345605.0
2024-07-08 12:30:00,17.68,17.71,17.67,17.71,154014.0,17.68,17.71,17.67,17.71,154014.0
2024-07-08 12:35:00,17.71,17.72,17.63,17.64,237048.0,17.71,17.72,17.63,17.64,237048.0
2024-07-08 12:40:00,17.64,17.69,17.63,17.66,272293.0,17.64,17.69,17.63,17.66,272293.0
2024-07-08 12:45:00,17.66,17.67,17.61,17.62,209715.0,17.66,17.67,17.61,17.62,209715.0
2024-07-08 12:50:00,17.62,17.69,17.62,17.69,140164.0,17.62,17.69,17.62,17.69,140164.0
2024-07-08 12:55:00,17.69,17.7,17.67,17.67,142358.0,17.69,17.7,17.67,17.67,142358.0
2024-07-08 13:00:00,17.68,17.69,17.67,17.67,113654.0,17.68,17.69,17.67,17.67,113654.0
2024-07-08 13:05:00,17.68,17.68,17.64,17.64,99648.0,17.68,17.68,17.64,17.64,99648.0
2024-07-08 13:10:00,17.64,17.65,17.62,17.63,165699.0,17.64,17.65,17.62,17.63,165699.0
2024-07-08 13:15:00,17.63,17.65,17.62,17.64,131790.0,17.63,17.65,17.62,17.64,131790.0
2024-07-08 13:20:00,17.64,17.67,17.64,17.66,77278.0,17.64,17.67,17.64,17.66,77278.0
2024-07-08 13:25:00,17.66,17.68,17.66,17.68,156667.0,17.66,17.68,17.66,17.68,156667.0
2024-07-08 13:30:00,17.68,17.7,17.67,17.69,136725.0,17.68,17.7,17.67,17.69,136725.0
2024-07-08 13:35:00,17.69,17.72,17.68,17.71,132948.0,17.69,17.72,17.68,17.71,132948.0
2024-07-08 13:40:00,17.72,17.72,17.7,17.71,107955.0,17.72,17.72,17.7,17.71,107955.0
2024-07-08 13:45:00,17.71,17.72,17.67,17.71,305633.0,17.71,17.72,17.67,17.71,305633.0
2024-07-08 13:50:00,17.71,17.72,17.69,17.7,123020.0,17.71,17.72,17.69,17.7,123020.0
2024-07-08 13:55:00,17.7,17.73,17.68,17.72,175162.0,17.7,17.73,17.68,17.72,175162.0
2024-07-08 14:00:00,17.73,17.74,17.71,17.73,170413.0,17.73,17.74,17.71,17.73,170413.0
2024-07-08 14:05:00,17.72,17.73,17.69,17.69,73107.0,17.72,17.73,17.69,17.69,73107.0
2024-07-08 14:10:00,17.7,17.71,17.68,17.69,113036.0,17.7,17.71,17.68,17.69,113036.0
2024-07-08 14:15:00,17.69,17.7,17.68,17.69,221875.0,17.69,17.7,17.68,17.69,221875.0
2024-07-08 14:20:00,17.68,17.69,17.66,17.67,92042.0,17.68,17.69,17.66,17.67,92042.0
2024-07-08 14:25:00,17.66,17.67,17.65,17.66,92392.0,17.66,17.67,17.65,17.66,92392.0
2024-07-08 14:30:00,17.66,17.66,17.62,17.63,147682.0,17.66,17.66,17.62,17.63,147682.0
2024-07-08 14:35:00,17.63,17.65,17.61,17.64,104542.0,17.63,17.65,17.61,17.64,104542.0
2024-07-08 14:40:00,17.65,17.66,17.63,17.64,116702.0,17.65,17.66,17.63,17.64,116702.0
2024-07-08 14:45:00,17.64,17.65,17.62,17.63,116806.0,17.64,17.65,17.62,17.63,116806.0
2024-07-08 14:50:00,17.63,17.66,17.62,17.64,190277.0,17.63,17.66,17.62,17.64,190277.0
2024-07-08 14:55:00,17.64,17.65,17.62,17.63,70211.0,17.64,17.65,17.62,17.63,70211.0
2024-07-08 15:00:00,17.62,17.63,17.61,17.63,130279.0,17.62,17.63,17.61,17.63,130279.0
2024-07-08 15:05:00,17.63,17.63,17.6,17.61,105867.0,17.63,17.63,17.6,17.61,105867.0
2024-07-08 15:10:00,17.6,17.61,17.57,17.59,159083.0,17.6,17.61,17.57,17.59,159083.0
2024-07-08 15:15:00,17.59,17.61,17.58,17.6,238704.0,17.59,17.61,17.58,17.6,238704.0
2024-07-08 15:20:00,17.6,17.62,17.59,17.62,298630.0,17.6,17.62,17.59,17.62,298630.0
2024-07-08 15:25:00,17.62,17.64,17.62,17.63,122402.0,17.62,17.64,17.62,17.63,122402.0
2024-07-08 15:30:00,17.63,17.63,17.6,17.61,268326.0,17.63,17.63,17.6,17.61,268326.0
2024-07-08 15:35:00,17.61,17.62,17.58,17.59,213064.0,17.61,17.62,17.58,17.59,213064.0
2024-07-08 15:40:00,17.59,17.59,17.56,17.57,241221.0,17.59,17.59,17.56,17.57,241221.0
2024-07-08 15:45:00,17.57,17.58,17.53,17.55,479342.0,17.57,17.58,17.53,17.55,479342.0
2024-07-08 15:50:00,17.55,17.57,17.54,17.56,742072.0,17.55,17.57,17.54,17.56,742072.0
2024-07-08 15:55:00,17.55,17.57,17.51,17.57,1250347.0,17.55,17.57,17.51,17.57,1250347.0
2024-07-09 09:30:00,17.51,17.74,17.5,17.71,692447.0,17.51,17.74,17.5,17.71,692447.0
2024-07-09 09:35:00,17.7,17.82,17.67,17.78,571103.0,17.7,17.82,17.67,17.78,571103.0
2024-07-09 09:40:00,17.78,17.86,17.77,17.82,484010.0,17.78,17.86,17.77,17.82,484010.0
2024-07-09 09:45:00,17.82,17.92,17.81,17.83,446706.0,17.82,17.92,17.81,17.83,446706.0
2024-07-09 09:50:00,17.84,17.85,17.81,17.84,270508.0,17.84,17.85,17.81,17.84,270508.0
2024-07-09 09:55:00,17.84,17.87,17.82,17.84,269489.0,17.84,17.87,17.82,17.84,269489.0
2024-07-09 10:00:00,17.84,17.87,17.82,17.85,266396.0,17.84,17.87,17.82,17.85,266396.0
2024-07-09 10:05:00,17.85,17.87,17.81,17.86,350329.0,17.85,17.87,17.81,17.86,350329.0
2024-07-09 10:10:00,17.87,17.88,17.85,17.87,244187.0,17.87,17.88,17.85,17.87,244187.0
2024-07-09 10:15:00,17.87,17.92,17.86,17.87,603305.0,17.87,17.92,17.86,17.87,603305.0
2024-07-09 10:20:00,17.87,17.89,17.85,17.87,222759.0,17.87,17.89,17.85,17.87,222759.0
2024-07-09 10:25:00,17.87,17.88,17.84,17.85,405414.0,17.87,17.88,17.84,17.85,405414.0
2024-07-09 10:30:00,17.85,17.86,17.77,17.83,336465.0,17.85,17.86,17.77,17.83,336465.0
2024-07-09 10:35:00,17.83,17.83,17.79,17.8,190043.0,17.83,17.83,17.79,17.8,190043.0
2024-07-09 10:40:00,17.8,17.81,17.76,17.81,242019.0,17.8,17.81,17.76,17.81,242019.0
2024-07-09 10:45:00,17.81,17.84,17.77,17.79,419548.0,17.81,17.84,17.77,17.79,419548.0
2024-07-09 10:50:00,17.78,17.84,17.77,17.84,360990.0,17.78,17.84,17.77,17.84,360990.0
2024-07-09 10:55:00,17.84,17.84,17.82,17.82,179600.0,17.84,17.84,17.82,17.82,179600.0
2024-07-09 11:00:00,17.82,17.86,17.82,17.85,169653.0,17.82,17.86,17.82,17.85,169653.0
2024-07-09 11:05:00,17.86,17.86,17.78,17.81,268663.0,17.86,17.86,17.78,17.81,268663.0
2024-07-09 11:10:00,17.81,17.83,17.78,17.8,308213.0,17.81,17.83,17.78,17.8,308213.0
2024-07-09 11:15:00,17.8,17.83,17.79,17.83,192179.0,17.8,17.83,17.79,17.83,192179.0
2024-07-09 11:20:00,17.82,17.86,17.81,17.83,199794.0,17.82,17.86,17.81,17.83,199794.0
2024-07-09 11:25:00,17.82,17.83,17.78,17.8,205482.0,17.82,17.83,17.78,17.8,205482.0
2024-07-09 11:30:00,17.8,17.83,17.79,17.82,251994.0,17.8,17.83,17.79,17.82,251994.0
2024-07-09 11:35:00,17.82,17.83,17.76,17.76,255371.0,17.82,17.83,17.76,17.76,255371.0
2024-07-09 11:40:00,17.76,17.79,17.74,17.79,252089.0,17.76,17.79,17.74,17.79,252089.0
2024-07-09 11:45:00,17.79,17.82,17.77,17.82,228266.0,17.79,17.82,17.77,17.82,228266.0
2024-07-09 11:50:00,17.82,17.83,17.79,17.82,181434.0,17.82,17.83,17.79,17.82,181434.0
2024-07-09 11:55:00,17.81,17.87,17.81,17.86,234782.0,17.81,17.87,17.81,17.86,234782.0
2024-07-09 12:00:00,17.87,17.9,17.86,17.89,195402.0,17.87,17.9,17.86,17.89,195402.0
2024-07-09 12:05:00,17.89,17.9,17.86,17.89,270997.0,17.89,17.9,17.86,17.89,270997.0
2024-07-09 12:10:00,17.89,17.91,17.87,17.89,589194.0,17.89,17.91,17.87,17.89,589194.0
2024-07-09 12:15:00,17.89,17.91,17.87,17.9,234281.0,17.89,17.91,17.87,17.9,234281.0
2024-07-09 12:20:00,17.89,17.91,17.89,17.91,214066.0,17.89,17.91,17.89,17.91,214066.0
2024-07-09 12:25:00,17.91,17.91,17.9,17.91,220381.0,17.91,17.91,17.9,17.91,220381.0
2024-07-09 12:30:00,17.91,17.91,17.88,17.89,378854.0,17.91,17.91,17.88,17.89,378854.0
2024-07-09 12:35:00,17.89,17.9,17.87,17.88,247123.0,17.89,17.9,17.87,17.88,247123.0
2024-07-09 12:40:00,17.89,17.91,17.88,17.89,184656.0,17.89,17.91,17.88,17.89,184656.0
2024-07-09 12:45:00,17.89,18.0,17.89,18.0,490124.0,17.89,18.0,17.89,18.0,490124.0
2024-07-09 12:50:00,18.0,18.05,17.99,18.05,446944.0,18.0,18.05,17.99,18.05,446944.0
2024-07-09 12:55:00,18.05,18.06,18.01,18.04,440592.0,18.05,18.06,18.01,18.04,440592.0
2024-07-09 13:00:00,18.04,18.07,18.03,18.07,386285.0,18.04,18.07,18.03,18.07,386285.0
2024-07-09 13:05:00,18.07,18.11,18.06,18.09,452449.0,18.07,18.11,18.06,18.09,452449.0
2024-07-09 13:10:00,18.09,18.11,18.08,18.08,412102.0,18.09,18.11,18.08,18.08,412102.0
2024-07-09 13:15:00,18.09,18.09,18.0,18.0,397251.0,18.09,18.09,18.0,18.0,397251.0
2024-07-09 13:20:00,18.0,18.02,17.99,18.01,300441.0,18.0,18.02,17.99,18.01,300441.0
2024-07-09 13:25:00,18.02,18.04,18.01,18.02,181738.0,18.02,18.04,18.01,18.02,181738.0
2024-07-09 13:30:00,18.02,18.03,18.01,18.02,247940.0,18.02,18.03,18.01,18.02,247940.0
2024-07-09 13:35:00,18.02,18.05,18.01,18.02,240656.0,18.02,18.05,18.01,18.02,240656.0
2024-07-09 13:40:00,18.01,18.02,18.0,18.02,160606.0,18.01,18.02,18.0,18.02,160606.0
2024-07-09 13:45:00,18.02,18.06,18.01,18.04,332193.0,18.02,18.06,18.01,18.04,332193.0
2024-07-09 13:50:00,18.04,18.05,18.01,18.02,157047.0,18.04,18.05,18.01,18.02,157047.0
2024-07-09 13:55:00,18.01,18.02,17.96,17.97,253551.0,18.01,18.02,17.96,17.97,253551.0
2024-07-09 14:00:00,17.97,17.98,17.93,17.96,326669.0,17.97,17.98,17.93,17.96,326669.0
2024-07-09 14:05:00,17.95,17.99,17.92,17.98,230680.0,17.95,17.99,17.92,17.98,230680.0
2024-07-09 14:10:00,17.98,17.99,17.95,17.98,157709.0,17.98,17.99,17.95,17.98,157709.0
2024-07-09 14:15:00,17.98,17.99,17.95,17.96,166475.0,17.98,17.99,17.95,17.96,166475.0
2024-07-09 14:20:00,17.95,17.96,17.93,17.94,142166.0,17.95,17.96,17.93,17.94,142166.0
2024-07-09 14:25:00,17.94,17.95,17.9,17.9,158507.0,17.94,17.95,17.9,17.9,158507.0
2024-07-09 14:30:00,17.91,17.93,17.9,17.93,130888.0,17.91,17.93,17.9,17.93,130888.0
2024-07-09 14:35:00,17.92,17.94,17.91,17.93,181024.0,17.92,17.94,17.91,17.93,181024.0
2024-07-09 14:40:00,17.93,17.96,17.92,17.96,154859.0,17.93,17.96,17.92,17.96,154859.0
2024-07-09 14:45:00,17.96,17.96,17.92,17.95,157459.0,17.96,17.96,17.92,17.95,157459.0
2024-07-09 14:50:00,17.95,17.95,17.92,17.94,85424.0,17.95,17.95,17.92,17.94,85424.0
2024-07-09 14:55:00,17.94,17.95,17.92,17.94,183083.0,17.94,17.95,17.92,17.94,183083.0
2024-07-09 15:00:00,17.94,17.94,17.92,17.93,148203.0,17.94,17.94,17.92,17.93,148203.0
2024-07-09 15:05:00,17.93,17.98,17.92,17.95,310407.0,17.93,17.98,17.92,17.95,310407.0
2024-07-09 15:10:00,17.95,17.96,17.95,17.96,76147.0,17.95,17.96,17.95,17.96,76147.0
2024-07-09 15:15:00,17.96,17.98,17.95,17.98,205763.0,17.96,17.98,17.95,17.98,205763.0
2024-07-09 15:20:00,17.98,17.98,17.96,17.96,144062.0,17.98,17.98,17.96,17.96,144062.0
2024-07-09 15:25:00,17.96,17.97,17.92,17.93,254743.0,17.96,17.97,17.92,17.93,254743.0
2024-07-09 15:30:00,17.93,17.93,17.89,17.89,290451.0,17.93,17.93,17.89,17.89,290451.0
2024-07-09 15:35:00,17.89,17.94,17.88,17.94,297075.0,17.89,17.94,17.88,17.94,297075.0
2024-07-09 15:40:00,17.94,17.95,17.92,17.95,277994.0,17.94,17.95,17.92,17.95,277994.0
2024-07-09 15:45:00,17.95,17.95,17.91,17.93,326145.0,17.95,17.95,17.91,17.93,326145.0
2024-07-09 15:50:00,17.93,17.94,17.9,17.91,513217.0,17.93,17.94,17.9,17.91,513217.0
2024-07-09 15:55:00,17.9,17.91,17.89,17.91,1249972.0,17.9,17.91,17.89,17.91,1249972.0
2024-07-10 09:30:00,18.12,18.17,18.04,18.1,551035.0,18.12,18.17,18.04,18.1,551035.0
2024-07-10 09:35:00,18.09,18.1,18.02,18.04,273262.0,18.09,18.1,18.02,18.04,273262.0
2024-07-10 09:40:00,18.04,18.04,17.94,17.97,327831.0,18.04,18.04,17.94,17.97,327831.0
2024-07-10 09:45:00,17.98,18.07,17.95,18.01,211244.0,17.98,18.07,17.95,18.01,211244.0
2024-07-10 09:50:00,18.01,18.01,17.96,17.99,123863.0,18.01,18.01,17.96,17.99,123863.0
2024-07-10 09:55:00,17.99,18.01,17.93,17.96,133174.0,17.99,18.01,17.93,17.96,133174.0
2024-07-10 10:00:00,17.96,18.03,17.89,17.9,239339.0,17.96,18.03,17.89,17.9,239339.0
2024-07-10 10:05:00,17.9,17.94,17.87,17.88,202676.0,17.9,17.94,17.87,17.88,202676.0
2024-07-10 10:10:00,17.88,17.93,17.87,17.89,234016.0,17.88,17.93,17.87,17.89,234016.0
2024-07-10 10:15:00,17.89,17.9,17.82,17.82,290570.0,17.89,17.9,17.82,17.82,290570.0
2024-07-10 10:20:00,17.82,17.86,17.78,17.84,323214.0,17.82,17.86,17.78,17.84,323214.0
2024-07-10 10:25:00,17.84,17.85,17.77,17.8,163200.0,17.84,17.85,17.77,17.8,163200.0
2024-07-10 10:30:00,17.8,17.8,17.74,17.77,264652.0,17.8,17.8,17.74,17.77,264652.0
2024-07-10 10:35:00,17.76,17.91,17.74,17.9,521532.0,17.76,17.91,17.74,17.9,521532.0
2024-07-10 10:40:00,17.9,17.91,17.84,17.85,259518.0,17.9,17.91,17.84,17.85,259518.0
2024-07-10 10:45:00,17.85,17.88,17.83,17.86,127817.0,17.85,17.88,17.83,17.86,127817.0
2024-07-10 10:50:00,17.86,17.87,17.82,17.82,99569.0,17.86,17.87,17.82,17.82,99569.0
2024-07-10 10:55:00,17.83,17.85,17.77,17.85,506073.0,17.83,17.85,17.77,17.85,506073.0
2024-07-10 11:00:00,17.85,17.87,17.84,17.87,151708.0,17.85,17.87,17.84,17.87,151708.0
2024-07-10 11:05:00,17.86,17.86,17.81,17.84,119526.0,17.86,17.86,17.81,17.84,119526.0
2024-07-10 11:10:00,17.84,17.85,17.82,17.82,116762.0,17.84,17.85,17.82,17.82,116762.0
2024-07-10 11:15:00,17.83,17.84,17.81,17.84,135371.0,17.83,17.84,17.81,17.84,135371.0
2024-07-10 11:20:00,17.84,17.87,17.83,17.87,158506.0,17.84,17.87,17.83,17.87,158506.0
2024-07-10 11:25:00,17.87,17.88,17.85,17.86,146055.0,17.87,17.88,17.85,17.86,146055.0
2024-07-10 11:30:00,17.86,17.86,17.76,17.78,326264.0,17.86,17.86,17.76,17.78,326264.0
2024-07-10 11:35:00,17.79,17.83,17.78,17.82,140725.0,17.79,17.83,17.78,17.82,140725.0
2024-07-10 11:40:00,17.82,17.83,17.8,17.81,74744.0,17.82,17.83,17.8,17.81,74744.0
2024-07-10 11:45:00,17.81,17.82,17.79,17.8,100691.0,17.81,17.82,17.79,17.8,100691.0
2024-07-10 11:50:00,17.79,17.8,17.78,17.8,72593.0,17.79,17.8,17.78,17.8,72593.0
2024-07-10 11:55:00,17.79,17.84,17.79,17.84,103060.0,17.79,17.84,17.79,17.84,103060.0
2024-07-10 12:00:00,17.84,17.9,17.83,17.89,131752.0,17.84,17.9,17.83,17.89,131752.0
2024-07-10 12:05:00,17.9,17.92,17.87,17.92,233745.0,17.9,17.92,17.87,17.92,233745.0
2024-07-10 12:10:00,17.92,17.94,17.9,17.91,112686.0,17.92,17.94,17.9,17.91,112686.0
2024-07-10 12:15:00,17.91,17.94,17.89,17.89,123660.0,17.91,17.94,17.89,17.89,123660.0
2024-07-10 12:20:00,17.89,17.92,17.89,17.91,116899.0,17.89,17.92,17.89,17.91,116899.0
2024-07-10 12:25:00,17.91,17.91,17.89,17.91,72548.0,17.91,17.91,17.89,17.91,72548.0
2024-07-10 12:30:00,17.91,17.91,17.89,17.9,90649.0,17.91,17.91,17.89,17.9,90649.0
2024-07-10 12:35:00,17.89,17.91,17.89,17.9,89731.0,17.89,17.91,17.89,17.9,89731.0
2024-07-10 12:40:00,17.9,17.91,17.89,17.89,59320.0,17.9,17.91,17.89,17.89,59320.0
2024-07-10 12:45:00,17.89,17.9,17.86,17.88,92407.0,17.89,17.9,17.86,17.88,92407.0
2024-07-10 12:50:00,17.89,17.9,17.87,17.88,80571.0,17.89,17.9,17.87,17.88,80571.0
2024-07-10 12:55:00,17.88,17.89,17.85,17.88,168084.0,17.88,17.89,17.85,17.88,168084.0
2024-07-10 13:00:00,17.89,17.94,17.88,17.94,347730.0,17.89,17.94,17.88,17.94,347730.0
2024-07-10 13:05:00,17.94,17.95,17.92,17.94,180061.0,17.94,17.95,17.92,17.94,180061.0
2024-07-10 13:10:00,17.94,17.94,17.93,17.94,56032.0,17.94,17.94,17.93,17.94,56032.0
2024-07-10 13:15:00,17.94,17.96,17.9,17.91,161816.0,17.94,17.96,17.9,17.91,161816.0
2024-07-10 13:20:00,17.91,17.92,17.88,17.88,107200.0,17.91,17.92,17.88,17.88,107200.0
2024-07-10 13:25:00,17.89,17.89,17.86,17.87,82583.0,17.89,17.89,17.86,17.87,82583.0
2024-07-10 13:30:00,17.87,17.88,17.85,17.86,95428.0,17.87,17.88,17.85,17.86,95428.0
2024-07-10 13:35:00,17.86,17.88,17.85,17.88,85211.0,17.86,17.88,17.85,17.88,85211.0
2024-07-10 13:40:00,17.88,17.88,17.86,17.87,77993.0,17.88,17.88,17.86,17.87,77993.0
2024-07-10 13:45:00,17.86,17.87,17.85,17.87,55924.0,17.86,17.87,17.85,17.87,55924.0
2024-07-10 13:50:00,17.86,17.87,17.86,17.86,48455.0,17.86,17.87,17.86,17.86,48455.0
2024-07-10 13:55:00,17.86,17.88,17.85,17.86,110272.0,17.86,17.88,17.85,17.86,110272.0
2024-07-10 14:00:00,17.86,17.88,17.85,17.87,93914.0,17.86,17.88,17.85,17.87,93914.0
2024-07-10 14:05:00,17.88,17.88,17.86,17.87,48827.0,17.88,17.88,17.86,17.87,48827.0
2024-07-10 14:10:00,17.87,17.87,17.84,17.85,270197.0,17.87,17.87,17.84,17.85,270197.0
2024-07-10 14:15:00,17.85,17.85,17.81,17.82,141425.0,17.85,17.85,17.81,17.82,141425.0
2024-07-10 14:20:00,17.81,17.86,17.81,17.86,73200.0,17.81,17.86,17.81,17.86,73200.0
2024-07-10 14:25:00,17.86,17.86,17.82,17.84,158673.0,17.86,17.86,17.82,17.84,158673.0
2024-07-10 14:30:00,17.84,17.84,17.82,17.83,52414.0,17.84,17.84,17.82,17.83,52414.0
2024-07-10 14:35:00,17.83,17.84,17.81,17.82,66390.0,17.83,17.84,17.81,17.82,66390.0
2024-07-10 14:40:00,17.81,17.87,17.81,17.86,410428.0,17.81,17.87,17.81,17.86,410428.0
2024-07-10 14:45:00,17.86,17.87,17.83,17.85,163347.0,17.86,17.87,17.83,17.85,163347.0
2024-07-10 14:50:00,17.85,17.85,17.82,17.82,70578.0,17.85,17.85,17.82,17.82,70578.0
2024-07-10 14:55:00,17.82,17.84,17.82,17.83,84933.0,17.82,17.84,17.82,17.83,84933.0
2024-07-10 15:00:00,17.83,17.85,17.81,17.85,263299.0,17.83,17.85,17.81,17.85,263299.0
2024-07-10 15:05:00,17.85,17.85,17.83,17.84,57594.0,17.85,17.85,17.83,17.84,57594.0
2024-07-10 15:10:00,17.83,17.84,17.78,17.82,266249.0,17.83,17.84,17.78,17.82,266249.0
2024-07-10 15:15:00,17.82,17.83,17.81,17.82,103069.0,17.82,17.83,17.81,17.82,103069.0
2024-07-10 15:20:00,17.81,17.82,17.79,17.8,327980.0,17.81,17.82,17.79,17.8,327980.0
2024-07-10 15:25:00,17.8,17.81,17.78,17.79,112564.0,17.8,17.81,17.78,17.79,112564.0
2024-07-10 15:30:00,17.79,17.82,17.78,17.78,409936.0,17.79,17.82,17.78,17.78,409936.0
2024-07-10 15:35:00,17.78,17.78,17.74,17.75,368903.0,17.78,17.78,17.74,17.75,368903.0
2024-07-10 15:40:00,17.75,17.8,17.74,17.8,571600.0,17.75,17.8,17.74,17.8,571600.0
2024-07-10 15:45:00,17.8,17.81,17.74,17.77,603487.0,17.8,17.81,17.74,17.77,603487.0
2024-07-10 15:50:00,17.77,17.78,17.75,17.76,607164.0,17.77,17.78,17.75,17.76,607164.0
2024-07-10 15:55:00,17.76,17.78,17.73,17.74,1971706.0,17.76,17.78,17.73,17.74,1971706.0
2024-07-11 09:30:00,17.68,17.68,17.4,17.5,1357522.0,17.68,17.68,17.4,17.5,1357522.0
2024-07-11 09:35:00,17.51,17.53,17.32,17.38,1049978.0,17.51,17.53,17.32,17.38,1049978.0
2024-07-11 09:40:00,17.38,17.44,17.31,17.44,655327.0,17.38,17.44,17.31,17.44,655327.0
2024-07-11 09:45:00,17.44,17.51,17.41,17.47,412860.0,17.44,17.51,17.41,17.47,412860.0
2024-07-11 09:50:00,17.47,17.5,17.35,17.44,371187.0,17.47,17.5,17.35,17.44,371187.0
2024-07-11 09:55:00,17.45,17.5,17.44,17.5,233257.0,17.45,17.5,17.44,17.5,233257.0
2024-07-11 10:00:00,17.5,17.56,17.49,17.5,508627.0,17.5,17.56,17.49,17.5,508627.0
2024-07-11 10:05:00,17.5,17.56,17.47,17.51,217716.0,17.5,17.56,17.47,17.51,217716.0
2024-07-11 10:10:00,17.51,17.58,17.51,17.52,257316.0,17.51,17.58,17.51,17.52,257316.0
2024-07-11 10:15:00,17.52,17.57,17.51,17.55,223169.0,17.52,17.57,17.51,17.55,223169.0
2024-07-11 10:20:00,17.56,17.6,17.51,17.52,334176.0,17.56,17.6,17.51,17.52,334176.0
2024-07-11 10:25:00,17.52,17.62,17.5,17.62,166968.0,17.52,17.62,17.5,17.62,166968.0
2024-07-11 10:30:00,17.62,17.65,17.59,17.59,192391.0,17.62,17.65,17.59,17.59,192391.0
2024-07-11 10:35:00,17.6,17.63,17.57,17.62,341239.0,17.6,17.63,17.57,17.62,341239.0
2024-07-11 10:40:00,17.63,17.64,17.56,17.57,167857.0,17.63,17.64,17.56,17.57,167857.0
2024-07-11 10:45:00,17.57,17.64,17.55,17.63,279179.0,17.57,17.64,17.55,17.63,279179.0
2024-07-11 10:50:00,17.63,17.64,17.6,17.61,178975.0,17.63,17.64,17.6,17.61,178975.0
2024-07-11 10:55:00,17.6,17.61,17.58,17.59,236179.0,17.6,17.61,17.58,17.59,236179.0
2024-07-11 11:00:00,17.59,17.63,17.54,17.55,478233.0,17.59,17.63,17.54,17.55,478233.0
2024-07-11 11:05:00,17.55,17.6,17.54,17.6,142739.0,17.55,17.6,17.54,17.6,142739.0
2024-07-11 11:10:00,17.6,17.69,17.58,17.69,302628.0,17.6,17.69,17.58,17.69,302628.0
2024-07-11 11:15:00,17.69,17.74,17.66,17.71,265067.0,17.69,17.74,17.66,17.71,265067.0
2024-07-11 11:20:00,17.7,17.76,17.68,17.75,345257.0,17.7,17.76,17.68,17.75,345257.0
2024-07-11 11:25:00,17.75,17.78,17.74,17.76,429057.0,17.75,17.78,17.74,17.76,429057.0
2024-07-11 11:30:00,17.76,17.81,17.72,17.75,367645.0,17.76,17.81,17.72,17.75,367645.0
2024-07-11 11:35:00,17.75,17.84,17.74,17.82,264836.0,17.75,17.84,17.74,17.82,264836.0
2024-07-11 11:40:00,17.82,17.88,17.8,17.82,338136.0,17.82,17.88,17.8,17.82,338136.0
2024-07-11 11:45:00,17.82,17.85,17.77,17.78,214681.0,17.82,17.85,17.77,17.78,214681.0
2024-07-11 11:50:00,17.78,17.79,17.74,17.75,422066.0,17.78,17.79,17.74,17.75,422066.0
2024-07-11 11:55:00,17.76,17.81,17.74,17.8,277433.0,17.76,17.81,17.74,17.8,277433.0
2024-07-11 12:00:00,17.8,17.81,17.74,17.78,234394.0,17.8,17.81,17.74,17.78,234394.0
2024-07-11 12:05:00,17.78,17.78,17.74,17.78,124548.0,17.78,17.78,17.74,17.78,124548.0
2024-07-11 12:10:00,17.78,17.79,17.73,17.79,208177.0,17.78,17.79,17.73,17.79,208177.0
2024-07-11 12:15:00,17.79,17.82,17.79,17.82,172790.0,17.79,17.82,17.79,17.82,172790.0
2024-07-11 12:20:00,17.81,17.83,17.79,17.8,130962.0,17.81,17.83,17.79,17.8,130962.0
2024-07-11 12:25:00,17.8,17.81,17.79,17.8,60014.0,17.8,17.81,17.79,17.8,60014.0
2024-07-11 12:30:00,17.8,17.85,17.79,17.84,248113.0,17.8,17.85,17.79,17.84,248113.0
2024-07-11 12:35:00,17.84,17.85,17.8,17.82,121757.0,17.84,17.85,17.8,17.82,121757.0
2024-07-11 12:40:00,17.82,17.83,17.76,17.77,112232.0,17.82,17.83,17.76,17.77,112232.0
2024-07-11 12:45:00,17.77,17.78,17.75,17.76,127169.0,17.77,17.78,17.75,17.76,127169.0
2024-07-11 12:50:00,17.77,17.77,17.73,17.74,103733.0,17.77,17.77,17.73,17.74,103733.0
2024-07-11 12:55:00,17.74,17.76,17.73,17.74,146757.0,17.74,17.76,17.73,17.74,146757.0
2024-07-11 13:00:00,17.75,17.77,17.73,17.75,97459.0,17.75,17.77,17.73,17.75,97459.0
2024-07-11 13:05:00,17.76,17.81,17.74,17.8,121836.0,17.76,17.81,17.74,17.8,121836.0
2024-07-11 13:10:00,17.8,17.82,17.8,17.82,125871.0,17.8,17.82,17.8,17.82,125871.0
2024-07-11 13:15:00,17.82,17.84,17.81,17.82,103230.0,17.82,17.84,17.81,17.82,103230.0
2024-07-11 13:20:00,17.83,17.83,17.79,17.82,150050.0,17.83,17.83,17.79,17.82,150050.0
2024-07-11 13:25:00,17.82,17.84,17.81,17.82,52969.0,17.82,17.84,17.81,17.82,52969.0
2024-07-11 13:30:00,17.82,17.84,17.8,17.83,162640.0,17.82,17.84,17.8,17.83,162640.0
2024-07-11 13:35:00,17.82,17.84,17.82,17.83,70612.0,17.82,17.84,17.82,17.83,70612.0
2024-07-11 13:40:00,17.83,17.85,17.83,17.84,87082.0,17.83,17.85,17.83,17.84,87082.0
2024-07-11 13:45:00,17.84,17.84,17.78,17.78,158611.0,17.84,17.84,17.78,17.78,158611.0
2024-07-11 13:50:00,17.78,17.79,17.76,17.76,97682.0,17.78,17.79,17.76,17.76,97682.0
2024-07-11 13:55:00,17.77,17.8,17.75,17.76,196212.0,17.77,17.8,17.75,17.76,196212.0
2024-07-11 14:00:00,17.76,17.76,17.73,17.73,80333.0,17.76,17.76,17.73,17.73,80333.0
2024-07-11 14:05:00,17.73,17.75,17.73,17.75,77139.0,17.73,17.75,17.73,17.75,77139.0
2024-07-11 14:10:00,17.75,17.79,17.74,17.79,109131.0,17.75,17.79,17.74,17.79,109131.0
2024-07-11 14:15:00,17.79,17.8,17.78,17.79,166215.0,17.79,17.8,17.78,17.79,166215.0
2024-07-11 14:20:00,17.79,17.81,17.78,17.8,83103.0,17.79,17.81,17.78,17.8,83103.0
2024-07-11 14:25:00,17.79,17.8,17.78,17.8,97476.0,17.79,17.8,17.78,17.8,97476.0
2024-07-11 14:30:00,17.8,17.85,17.8,17.85,117491.0,17.8,17.85,17.8,17.85,117491.0
2024-07-11 14:35:00,17.84,17.86,17.83,17.83,150833.0,17.84,17.86,17.83,17.83,150833.0
2024-07-11 14:40:00,17.83,17.84,17.81,17.82,155943.0,17.83,17.84,17.81,17.82,155943.0
2024-07-11 14:45:00,17.82,17.88,17.81,17.88,307999.0,17.82,17.88,17.81,17.88,307999.0
2024-07-11 14:50:00,17.88,17.89,17.87,17.88,138316.0,17.88,17.89,17.87,17.88,138316.0
2024-07-11 14:55:00,17.88,17.89,17.87,17.88,100092.0,17.88,17.89,17.87,17.88,100092.0
2024-07-11 15:00:00,17.88,17.91,17.87,17.91,162380.0,17.88,17.91,17.87,17.91,162380.0
2024-07-11 15:05:00,17.91,17.92,17.9,17.91,204608.0,17.91,17.92,17.9,17.91,204608.0
2024-07-11 15:10:00,17.9,17.94,17.9,17.94,177386.0,17.9,17.94,17.9,17.94,177386.0
2024-07-11 15:15:00,17.94,17.98,17.93,17.98,195236.0,17.94,17.98,17.93,17.98,195236.0
2024-07-11 15:20:00,17.98,17.99,17.96,17.98,214301.0,17.98,17.99,17.96,17.98,214301.0
2024-07-11 15:25:00,17.98,18.0,17.94,17.96,352444.0,17.98,18.0,17.94,17.96,352444.0
2024-07-11 15:30:00,17.96,18.03,17.95,18.03,446158.0,17.96,18.03,17.95,18.03,446158.0
2024-07-11 15:35:00,18.02,18.04,18.0,18.03,422442.0,18.02,18.04,18.0,18.03,422442.0
2024-07-11 15:40:00,18.04,18.05,18.02,18.04,282665.0,18.04,18.05,18.02,18.04,282665.0
2024-07-11 15:45:00,18.04,18.08,18.03,18.08,443838.0,18.04,18.08,18.03,18.08,443838.0
2024-07-11 15:50:00,18.08,18.1,18.07,18.09,608119.0,18.08,18.1,18.07,18.09,608119.0
2024-07-11 15:55:00,18.08,18.15,18.08,18.12,1988876.0,18.08,18.15,18.08,18.12,1988876.0
2024-07-12 09:30:00,18.15,18.43,18.15,18.39,1843494.0,18.15,18.43,18.15,18.39,1843494.0
2024-07-12 09:35:00,18.39,18.47,18.28,18.34,747751.0,18.39,18.47,18.28,18.34,747751.0
2024-07-12 09:40:00,18.34,18.49,18.33,18.46,416499.0,18.34,18.49,18.33,18.46,416499.0
2024-07-12 09:45:00,18.46,18.47,18.37,18.41,273341.0,18.46,18.47,18.37,18.41,273341.0
2024-07-12 09:50:00,18.41,18.45,18.3,18.41,465259.0,18.41,18.45,18.3,18.41,465259.0
2024-07-12 09:55:00,18.41,18.49,18.41,18.45,268256.0,18.41,18.49,18.41,18.45,268256.0
2024-07-12 10:00:00,18.46,18.5,18.42,18.46,708230.0,18.46,18.5,18.42,18.46,708230.0
2024-07-12 10:05:00,18.46,18.53,18.45,18.49,367805.0,18.46,18.53,18.45,18.49,367805.0
2024-07-12 10:10:00,18.49,18.57,18.46,18.47,426770.0,18.49,18.57,18.46,18.47,426770.0
2024-07-12 10:15:00,18.46,18.47,18.4,18.41,193397.0,18.46,18.47,18.4,18.41,193397.0
2024-07-12 10:20:00,18.41,18.45,18.38,18.38,305763.0,18.41,18.45,18.38,18.38,305763.0
2024-07-12 10:25:00,18.39,18.43,18.36,18.39,233090.0,18.39,18.43,18.36,18.39,233090.0
2024-07-12 10:30:00,18.38,18.42,18.33,18.37,326897.0,18.38,18.42,18.33,18.37,326897.0
2024-07-12 10:35:00,18.37,18.41,18.35,18.39,284213.0,18.37,18.41,18.35,18.39,284213.0
2024-07-12 10:40:00,18.39,18.4,18.31,18.36,627962.0,18.39,18.4,18.31,18.36,627962.0
2024-07-12 10:45:00,18.36,18.37,18.33,18.35,240503.0,18.36,18.37,18.33,18.35,240503.0
2024-07-12 10:50:00,18.35,18.39,18.35,18.36,272528.0,18.35,18.39,18.35,18.36,272528.0
2024-07-12 10:55:00,18.35,18.41,18.34,18.39,163893.0,18.35,18.41,18.34,18.39,163893.0
2024-07-12 11:00:00,18.39,18.41,18.37,18.38,175528.0,18.39,18.41,18.37,18.38,175528.0
2024-07-12 11:05:00,18.38,18.45,18.37,18.41,228409.0,18.38,18.45,18.37,18.41,228409.0
2024-07-12 11:10:00,18.41,18.42,18.38,18.39,152097.0,18.41,18.42,18.38,18.39,152097.0
2024-07-12 11:15:00,18.39,18.4,18.35,18.37,102589.0,18.39,18.4,18.35,18.37,102589.0
2024-07-12 11:20:00,18.36,18.37,18.35,18.37,91026.0,18.36,18.37,18.35,18.37,91026.0
2024-07-12 11:25:00,18.37,18.39,18.35,18.36,106998.0,18.37,18.39,18.35,18.36,106998.0
2024-07-12 11:30:00,18.36,18.38,18.35,18.38,141254.0,18.36,18.38,18.35,18.38,141254.0
2024-07-12 11:35:00,18.37,18.44,18.37,18.44,159009.0,18.37,18.44,18.37,18.44,159009.0
2024-07-12 11:40:00,18.44,18.44,18.42,18.43,181042.0,18.44,18.44,18.42,18.43,181042.0
2024-07-12 11:45:00,18.44,18.44,18.41,18.44,113942.0,18.44,18.44,18.41,18.44,113942.0
2024-07-12 11:50:00,18.44,18.44,18.41,18.41,62996.0,18.44,18.44,18.41,18.41,62996.0
2024-07-12 11:55:00,18.41,18.42,18.39,18.41,116208.0,18.41,18.42,18.39,18.41,116208.0
2024-07-12 12:00:00,18.41,18.42,18.38,18.39,89366.0,18.41,18.42,18.38,18.39,89366.0
2024-07-12 12:05:00,18.39,18.4,18.37,18.39,58725.0,18.39,18.4,18.37,18.39,58725.0
2024-07-12 12:10:00,18.39,18.43,18.37,18.4,96655.0,18.39,18.43,18.37,18.4,96655.0
2024-07-12 12:15:00,18.4,18.41,18.38,18.4,69432.0,18.4,18.41,18.38,18.4,69432.0
2024-07-12 12:20:00,18.39,18.42,18.39,18.41,106300.0,18.39,18.42,18.39,18.41,106300.0
2024-07-12 12:25:00,18.42,18.45,18.41,18.45,80871.0,18.42,18.45,18.41,18.45,80871.0
2024-07-12 12:30:00,18.45,18.5,18.43,18.44,316332.0,18.45,18.5,18.43,18.44,316332.0
2024-07-12 12:35:00,18.43,18.44,18.4,18.41,48843.0,18.43,18.44,18.4,18.41,48843.0
2024-07-12 12:40:00,18.41,18.44,18.41,18.44,63997.0,18.41,18.44,18.41,18.44,63997.0
2024-07-12 12:45:00,18.44,18.46,18.43,18.45,100428.0,18.44,18.46,18.43,18.45,100428.0
2024-07-12 12:50:00,18.45,18.45,18.43,18.45,96006.0,18.45,18.45,18.43,18.45,96006.0
2024-07-12 12:55:00,18.45,18.48,18.44,18.48,133024.0,18.45,18.48,18.44,18.48,133024.0
2024-07-12 13:00:00,18.48,18.49,18.47,18.47,96484.0,18.48,18.49,18.47,18.47,96484.0
2024-07-12 13:05:00,18.48,18.48,18.44,18.45,139388.0,18.48,18.48,18.44,18.45,139388.0
2024-07-12 13:10:00,18.46,18.48,18.45,18.47,102674.0,18.46,18.48,18.45,18.47,102674.0
2024-07-12 13:15:00,18.48,18.48,18.43,18.44,127465.0,18.48,18.48,18.43,18.44,127465.0
2024-07-12 13:20:00,18.44,18.44,18.41,18.41,97871.0,18.44,18.44,18.41,18.41,97871.0
2024-07-12 13:25:00,18.41,18.42,18.37,18.39,174441.0,18.41,18.42,18.37,18.39,174441.0
2024-07-12 13:30:00,18.4,18.41,18.39,18.39,117347.0,18.4,18.41,18.39,18.39,117347.0
2024-07-12 13:35:00,18.4,18.42,18.39,18.41,98130.0,18.4,18.42,18.39,18.41,98130.0
2024-07-12 13:40:00,18.41,18.41,18.37,18.39,116330.0,18.41,18.41,18.37,18.39,116330.0
2024-07-12 13:45:00,18.38,18.4,18.37,18.38,106640.0,18.38,18.4,18.37,18.38,106640.0
2024-07-12 13:50:00,18.38,18.4,18.37,18.38,83772.0,18.38,18.4,18.37,18.38,83772.0
2024-07-12 13:55:00,18.39,18.39,18.34,18.35,138787.0,18.39,18.39,18.34,18.35,138787.0
2024-07-12 14:00:00,18.34,18.38,18.33,18.38,127874.0,18.34,18.38,18.33,18.38,127874.0
2024-07-12 14:05:00,18.37,18.39,18.36,18.37,77592.0,18.37,18.39,18.36,18.37,77592.0
2024-07-12 14:10:00,18.37,18.38,18.36,18.37,68870.0,18.37,18.38,18.36,18.37,68870.0
2024-07-12 14:15:00,18.37,18.38,18.36,18.38,46693.0,18.37,18.38,18.36,18.38,46693.0
2024-07-12 14:20:00,18.38,18.39,18.35,18.36,74231.0,18.38,18.39,18.35,18.36,74231.0
2024-07-12 14:25:00,18.36,18.36,18.34,18.36,91795.0,18.36,18.36,18.34,18.36,91795.0
2024-07-12 14:30:00,18.35,18.38,18.35,18.37,125223.0,18.35,18.38,18.35,18.37,125223.0
2024-07-12 14:35:00,18.37,18.37,18.35,18.37,117727.0,18.37,18.37,18.35,18.37,117727.0
2024-07-12 14:40:00,18.37,18.38,18.35,18.37,68809.0,18.37,18.38,18.35,18.37,68809.0
2024-07-12 14:45:00,18.37,18.37,18.36,18.37,52971.0,18.37,18.37,18.36,18.37,52971.0
2024-07-12 14:50:00,18.37,18.38,18.34,18.36,81550.0,18.37,18.38,18.34,18.36,81550.0
2024-07-12 14:55:00,18.36,18.37,18.34,18.35,101173.0,18.36,18.37,18.34,18.35,101173.0
2024-07-12 15:00:00,18.34,18.34,18.28,18.31,239092.0,18.34,18.34,18.28,18.31,239092.0
2024-07-12 15:05:00,18.3,18.31,18.28,18.29,143427.0,18.3,18.31,18.28,18.29,143427.0
2024-07-12 15:10:00,18.29,18.31,18.27,18.3,182676.0,18.29,18.31,18.27,18.3,182676.0
2024-07-12 15:15:00,18.3,18.31,18.3,18.3,48047.0,18.3,18.31,18.3,18.3,48047.0
2024-07-12 15:20:00,18.31,18.32,18.3,18.3,122632.0,18.31,18.32,18.3,18.3,122632.0
2024-07-12 15:25:00,18.3,18.31,18.29,18.3,83488.0,18.3,18.31,18.29,18.3,83488.0
2024-07-12 15:30:00,18.3,18.31,18.27,18.3,195407.0,18.3,18.31,18.27,18.3,195407.0
2024-07-12 15:35:00,18.29,18.29,18.25,18.25,208666.0,18.29,18.29,18.25,18.25,208666.0
2024-07-12 15:40:00,18.25,18.26,18.23,18.23,219242.0,18.25,18.26,18.23,18.23,219242.0
2024-07-12 15:45:00,18.23,18.24,18.21,18.23,224905.0,18.23,18.24,18.21,18.23,224905.0
2024-07-12 15:50:00,18.22,18.24,18.19,18.2,546614.0,18.22,18.24,18.19,18.2,546614.0
2024-07-12 15:55:00,18.19,18.23,18.19,18.23,1199782.0,18.19,18.23,18.19,18.23,1199782.0
2024-07-15 09:30:00,18.3,18.31,18.13,18.14,750856.0,18.3,18.31,18.13,18.14,750856.0
2024-07-15 09:35:00,18.14,18.14,18.01,18.04,635954.0,18.14,18.14,18.01,18.04,635954.0
2024-07-15 09:40:00,18.03,18.03,17.91,17.94,737741.0,18.03,18.03,17.91,17.94,737741.0
2024-07-15 09:45:00,17.95,17.99,17.91,17.95,462352.0,17.95,17.99,17.91,17.95,462352.0
2024-07-15 09:50:00,17.95,17.96,17.86,17.91,756158.0,17.95,17.96,17.86,17.91,756158.0
2024-07-15 09:55:00,17.91,17.92,17.85,17.87,462641.0,17.91,17.92,17.85,17.87,462641.0
2024-07-15 10:00:00,17.87,17.9,17.8,17.84,615633.0,17.87,17.9,17.8,17.84,615633.0
2024-07-15 10:05:00,17.84,17.87,17.79,17.87,493910.0,17.84,17.87,17.79,17.87,493910.0
2024-07-15 10:10:00,17.87,17.88,17.79,17.88,327075.0,17.87,17.88,17.79,17.88,327075.0
2024-07-15 10:15:00,17.87,17.89,17.83,17.86,171572.0,17.87,17.89,17.83,17.86,171572.0
2024-07-15 10:20:00,17.86,17.92,17.85,17.89,182732.0,17.86,17.92,17.85,17.89,182732.0
2024-07-15 10:25:00,17.89,17.9,17.85,17.89,151111.0,17.89,17.9,17.85,17.89,151111.0
2024-07-15 10:30:00,17.89,17.91,17.86,17.89,166768.0,17.89,17.91,17.86,17.89,166768.0
2024-07-15 10:35:00,17.89,17.92,17.86,17.9,254268.0,17.89,17.92,17.86,17.9,254268.0
2024-07-15 10:40:00,17.9,17.92,17.88,17.88,118407.0,17.9,17.92,17.88,17.88,118407.0
2024-07-15 10:45:00,17.89,17.93,17.88,17.93,421730.0,17.89,17.93,17.88,17.93,421730.0
2024-07-15 10:50:00,17.93,18.0,17.91,18.0,612623.0,17.93,18.0,17.91,18.0,612623.0
2024-07-15 10:55:00,17.99,18.03,17.97,18.03,202661.0,17.99,18.03,17.97,18.03,202661.0
2024-07-15 11:00:00,18.03,18.04,17.98,18.02,244382.0,18.03,18.04,17.98,18.02,244382.0
2024-07-15 11:05:00,18.02,18.02,17.96,18.01,382203.0,18.02,18.02,17.96,18.01,382203.0
2024-07-15 11:10:00,18.01,18.08,18.0,18.07,258451.0,18.01,18.08,18.0,18.07,258451.0
2024-07-15 11:15:00,18.07,18.08,17.99,18.03,266898.0,18.07,18.08,17.99,18.03,266898.0
2024-07-15 11:20:00,18.03,18.04,18.02,18.04,202220.0,18.03,18.04,18.02,18.04,202220.0
2024-07-15 11:25:00,18.04,18.06,18.02,18.04,272008.0,18.04,18.06,18.02,18.04,272008.0
2024-07-15 11:30:00,18.05,18.08,18.02,18.05,210072.0,18.05,18.08,18.02,18.05,210072.0
2024-07-15 11:35:00,18.05,18.06,18.03,18.04,139327.0,18.05,18.06,18.03,18.04,139327.0
2024-07-15 11:40:00,18.04,18.1,18.03,18.1,165134.0,18.04,18.1,18.03,18.1,165134.0
2024-07-15 11:45:00,18.1,18.1,18.08,18.1,108637.0,18.1,18.1,18.08,18.1,108637.0
2024-07-15 11:50:00,18.1,18.15,18.09,18.13,465184.0,18.1,18.15,18.09,18.13,465184.0
2024-07-15 11:55:00,18.14,18.2,18.13,18.2,189033.0,18.14,18.2,18.13,18.2,189033.0
2024-07-15 12:00:00,18.2,18.2,18.12,18.13,190191.0,18.2,18.2,18.12,18.13,190191.0
2024-07-15 12:05:00,18.13,18.13,18.08,18.13,174825.0,18.13,18.13,18.08,18.13,174825.0
2024-07-15 12:10:00,18.13,18.13,18.08,18.09,87993.0,18.13,18.13,18.08,18.09,87993.0
2024-07-15 12:15:00,18.08,18.11,18.05,18.1,159919.0,18.08,18.11,18.05,18.1,159919.0
2024-07-15 12:20:00,18.09,18.1,18.06,18.07,98519.0,18.09,18.1,18.06,18.07,98519.0
2024-07-15 12:25:00,18.07,18.09,18.05,18.09,172937.0,18.07,18.09,18.05,18.09,172937.0
2024-07-15 12:30:00,18.09,18.1,18.04,18.04,163578.0,18.09,18.1,18.04,18.04,163578.0
2024-07-15 12:35:00,18.03,18.06,18.03,18.05,86852.0,18.03,18.06,18.03,18.05,86852.0
2024-07-15 12:40:00,18.05,18.08,18.03,18.05,141227.0,18.05,18.08,18.03,18.05,141227.0
2024-07-15 12:45:00,18.05,18.05,18.01,18.04,101399.0,18.05,18.05,18.01,18.04,101399.0
2024-07-15 12:50:00,18.03,18.05,18.02,18.04,87638.0,18.03,18.05,18.02,18.04,87638.0
2024-07-15 12:55:00,18.05,18.07,18.04,18.07,68083.0,18.05,18.07,18.04,18.07,68083.0
2024-07-15 13:00:00,18.07,18.07,18.01,18.02,106637.0,18.07,18.07,18.01,18.02,106637.0
2024-07-15 13:05:00,18.01,18.05,18.01,18.04,64045.0,18.01,18.05,18.01,18.04,64045.0
2024-07-15 13:10:00,18.05,18.05,18.0,18.04,99349.0,18.05,18.05,18.0,18.04,99349.0
2024-07-15 13:15:00,18.04,18.06,18.03,18.05,59618.0,18.04,18.06,18.03,18.05,59618.0
2024-07-15 13:20:00,18.05,18.09,18.05,18.08,87896.0,18.05,18.09,18.05,18.08,87896.0
2024-07-15 13:25:00,18.09,18.09,18.06,18.07,126205.0,18.09,18.09,18.06,18.07,126205.0
2024-07-15 13:30:00,18.07,18.08,18.03,18.04,91035.0,18.07,18.08,18.03,18.04,91035.0
2024-07-15 13:35:00,18.04,18.07,18.02,18.07,87907.0,18.04,18.07,18.02,18.07,87907.0
2024-07-15 13:40:00,18.07,18.1,18.06,18.09,102201.0,18.07,18.1,18.06,18.09,102201.0
2024-07-15 13:45:00,18.09,18.09,18.05,18.05,116524.0,18.09,18.09,18.05,18.05,116524.0
2024-07-15 13:50:00,18.05,18.09,18.05,18.08,83541.0,18.05,18.09,18.05,18.08,83541.0
2024-07-15 13:55:00,18.07,18.08,18.06,18.07,46961.0,18.07,18.08,18.06,18.07,46961.0
2024-07-15 14:00:00,18.07,18.11,18.06,18.11,154816.0,18.07,18.11,18.06,18.11,154816.0
2024-07-15 14:05:00,18.11,18.12,18.1,18.11,56658.0,18.11,18.12,18.1,18.11,56658.0
2024-07-15 14:10:00,18.1,18.11,18.06,18.09,104819.0,18.1,18.11,18.06,18.09,104819.0
2024-07-15 14:15:00,18.08,18.12,18.08,18.12,107654.0,18.08,18.12,18.08,18.12,107654.0
2024-07-15 14:20:00,18.12,18.13,18.09,18.11,117563.0,18.12,18.13,18.09,18.11,117563.0
2024-07-15 14:25:00,18.11,18.13,18.1,18.13,89680.0,18.11,18.13,18.1,18.13,89680.0
2024-07-15 14:30:00,18.13,18.16,18.12,18.16,113386.0,18.13,18.16,18.12,18.16,113386.0
2024-07-15 14:35:00,18.16,18.16,18.12,18.14,156967.0,18.16,18.16,18.12,18.14,156967.0
2024-07-15 14:40:00,18.14,18.16,18.13,18.16,117033.0,18.14,18.16,18.13,18.16,117033.0
2024-07-15 14:45:00,18.16,18.16,18.13,18.15,155936.0,18.16,18.16,18.13,18.15,155936.0
2024-07-15 14:50:00,18.14,18.15,18.11,18.12,105076.0,18.14,18.15,18.11,18.12,105076.0
2024-07-15 14:55:00,18.11,18.13,18.11,18.13,124281.0,18.11,18.13,18.11,18.13,124281.0
2024-07-15 15:00:00,18.13,18.13,18.11,18.13,88339.0,18.13,18.13,18.11,18.13,88339.0
2024-07-15 15:05:00,18.13,18.15,18.12,18.13,112280.0,18.13,18.15,18.12,18.13,112280.0
2024-07-15 15:10:00,18.13,18.17,18.12,18.16,160029.0,18.13,18.17,18.12,18.16,160029.0
2024-07-15 15:15:00,18.16,18.2,18.15,18.19,221972.0,18.16,18.2,18.15,18.19,221972.0
2024-07-15 15:20:00,18.19,18.2,18.15,18.15,218852.0,18.19,18.2,18.15,18.15,218852.0
2024-07-15 15:25:00,18.16,18.18,18.15,18.18,198113.0,18.16,18.18,18.15,18.18,198113.0
2024-07-15 15:30:00,18.18,18.2,18.16,18.17,387447.0,18.18,18.2,18.16,18.17,387447.0
2024-07-15 15:35:00,18.16,18.25,18.16,18.23,412725.0,18.16,18.25,18.16,18.23,412725.0
2024-07-15 15:40:00,18.23,18.27,18.2,18.27,686112.0,18.23,18.27,18.2,18.27,686112.0
2024-07-15 15:45:00,18.27,18.28,18.24,18.24,459267.0,18.27,18.28,18.24,18.24,459267.0
2024-07-15 15:50:00,18.25,18.31,18.24,18.3,811457.0,18.25,18.31,18.24,18.3,811457.0
2024-07-15 15:55:00,18.3,18.34,18.3,18.33,1636625.0,18.3,18.34,18.3,18.33,1636625.0
2024-07-16 09:30:00,18.39,18.59,18.38,18.59,811775.0,18.39,18.59,18.38,18.59,811775.0
2024-07-16 09:35:00,18.59,18.7,18.54,18.55,811289.0,18.59,18.7,18.54,18.55,811289.0
2024-07-16 09:40:00,18.55,18.64,18.54,18.63,635512.0,18.55,18.64,18.54,18.63,635512.0
2024-07-16 09:45:00,18.63,18.68,18.62,18.66,323265.0,18.63,18.68,18.62,18.66,323265.0
2024-07-16 09:50:00,18.66,18.78,18.66,18.78,669802.0,18.66,18.78,18.66,18.78,669802.0
2024-07-16 09:55:00,18.78,18.85,18.76,18.82,779392.0,18.78,18.85,18.76,18.82,779392.0
2024-07-16 10:00:00,18.82,18.86,18.77,18.84,495857.0,18.82,18.86,18.77,18.84,495857.0
2024-07-16 10:05:00,18.84,18.85,18.75,18.76,336948.0,18.84,18.85,18.75,18.76,336948.0
2024-07-16 10:10:00,18.76,18.8,18.73,18.8,342291.0,18.76,18.8,18.73,18.8,342291.0
2024-07-16 10:15:00,18.79,18.84,18.77,18.84,310458.0,18.79,18.84,18.77,18.84,310458.0
2024-07-16 10:20:00,18.84,18.86,18.81,18.82,435417.0,18.84,18.86,18.81,18.82,435417.0
2024-07-16 10:25:00,18.82,18.82,18.75,18.79,250855.0,18.82,18.82,18.75,18.79,250855.0
2024-07-16 10:30:00,18.8,18.82,18.78,18.81,160304.0,18.8,18.82,18.78,18.81,160304.0
2024-07-16 10:35:00,18.8,18.86,18.8,18.8,265460.0,18.8,18.86,18.8,18.8,265460.0
2024-07-16 10:40:00,18.79,18.86,18.78,18.86,231878.0,18.79,18.86,18.78,18.86,231878.0
2024-07-16 10:45:00,18.85,18.87,18.84,18.87,257033.0,18.85,18.87,18.84,18.87,257033.0
2024-07-16 10:50:00,18.87,18.9,18.86,18.87,246725.0,18.87,18.9,18.86,18.87,246725.0
2024-07-16 10:55:00,18.87,18.87,18.83,18.86,256724.0,18.87,18.87,18.83,18.86,256724.0
2024-07-16 11:00:00,18.86,18.89,18.84,18.88,297656.0,18.86,18.89,18.84,18.88,297656.0
2024-07-16 11:05:00,18.88,18.88,18.84,18.86,236878.0,18.88,18.88,18.84,18.86,236878.0
2024-07-16 11:10:00,18.85,18.87,18.83,18.83,245667.0,18.85,18.87,18.83,18.83,245667.0
2024-07-16 11:15:00,18.84,18.89,18.83,18.89,228524.0,18.84,18.89,18.83,18.89,228524.0
2024-07-16 11:20:00,18.89,18.89,18.82,18.85,268598.0,18.89,18.89,18.82,18.85,268598.0
2024-07-16 11:25:00,18.86,18.94,18.85,18.89,524437.0,18.86,18.94,18.85,18.89,524437.0
2024-07-16 11:30:00,18.89,18.9,18.86,18.89,199246.0,18.89,18.9,18.86,18.89,199246.0
2024-07-16 11:35:00,18.88,18.93,18.87,18.91,218767.0,18.88,18.93,18.87,18.91,218767.0
2024-07-16 11:40:00,18.91,18.92,18.85,18.87,210090.0,18.91,18.92,18.85,18.87,210090.0
2024-07-16 11:45:00,18.87,18.88,18.84,18.88,169943.0,18.87,18.88,18.84,18.88,169943.0
2024-07-16 11:50:00,18.88,18.93,18.87,18.93,92092.0,18.88,18.93,18.87,18.93,92092.0
2024-07-16 11:55:00,18.93,18.99,18.92,18.98,412118.0,18.93,18.99,18.92,18.98,412118.0
2024-07-16 12:00:00,18.98,18.99,18.95,18.95,202238.0,18.98,18.99,18.95,18.95,202238.0
2024-07-16 12:05:00,18.95,18.97,18.94,18.96,105839.0,18.95,18.97,18.94,18.96,105839.0
2024-07-16 12:10:00,18.96,19.04,18.96,19.02,1386196.0,18.96,19.04,18.96,19.02,1386196.0
2024-07-16 12:15:00,19.02,19.07,19.02,19.05,247147.0,19.02,19.07,19.02,19.05,247147.0
2024-07-16 12:20:00,19.06,19.08,19.02,19.03,309508.0,19.06,19.08,19.02,19.03,309508.0
2024-07-16 12:25:00,19.03,19.05,19.0,19.05,238569.0,19.03,19.05,19.0,19.05,238569.0
2024-07-16 12:30:00,19.05,19.05,19.03,19.05,141932.0,19.05,19.05,19.03,19.05,141932.0
2024-07-16 12:35:00,19.05,19.06,19.04,19.05,137003.0,19.05,19.06,19.04,19.05,137003.0
2024-07-16 12:40:00,19.05,19.07,19.04,19.06,199929.0,19.05,19.07,19.04,19.06,199929.0
2024-07-16 12:45:00,19.05,19.08,19.04,19.05,220279.0,19.05,19.08,19.04,19.05,220279.0
2024-07-16 12:50:00,19.05,19.07,19.04,19.07,269231.0,19.05,19.07,19.04,19.07,269231.0
2024-07-16 12:55:00,19.06,19.12,19.06,19.12,547253.0,19.06,19.12,19.06,19.12,547253.0
2024-07-16 13:00:00,19.11,19.16,19.09,19.16,409029.0,19.11,19.16,19.09,19.16,409029.0
2024-07-16 13:05:00,19.16,19.16,19.14,19.14,143524.0,19.16,19.16,19.14,19.14,143524.0
2024-07-16 13:10:00,19.15,19.15,19.07,19.08,242314.0,19.15,19.15,19.07,19.08,242314.0
2024-07-16 13:15:00,19.07,19.12,19.06,19.1,160463.0,19.07,19.12,19.06,19.1,160463.0
2024-07-16 13:20:00,19.1,19.1,19.04,19.04,158725.0,19.1,19.1,19.04,19.04,158725.0
2024-07-16 13:25:00,19.05,19.05,18.99,19.03,218280.0,19.05,19.05,18.99,19.03,218280.0
2024-07-16 13:30:00,19.02,19.04,19.0,19.02,163608.0,19.02,19.04,19.0,19.02,163608.0
2024-07-16 13:35:00,19.02,19.05,19.01,19.05,122168.0,19.02,19.05,19.01,19.05,122168.0
2024-07-16 13:40:00,19.05,19.05,18.99,19.0,290763.0,19.05,19.05,18.99,19.0,290763.0
2024-07-16 13:45:00,19.0,19.01,18.96,18.96,145177.0,19.0,19.01,18.96,18.96,145177.0
2024-07-16 13:50:00,18.96,18.98,18.96,18.97,86273.0,18.96,18.98,18.96,18.97,86273.0
2024-07-16 13:55:00,18.96,18.98,18.94,18.96,193953.0,18.96,18.98,18.94,18.96,193953.0
2024-07-16 14:00:00,18.96,18.97,18.93,18.95,403758.0,18.96,18.97,18.93,18.95,403758.0
2024-07-16 14:05:00,18.95,18.96,18.94,18.96,85018.0,18.95,18.96,18.94,18.96,85018.0
2024-07-16 14:10:00,18.96,19.03,18.95,19.03,216495.0,18.96,19.03,18.95,19.03,216495.0
2024-07-16 14:15:00,19.03,19.05,19.0,19.05,108890.0,19.03,19.05,19.0,19.05,108890.0
2024-07-16 14:20:00,19.04,19.08,19.02,19.08,231172.0,19.04,19.08,19.02,19.08,231172.0
2024-07-16 14:25:00,19.07,19.11,19.07,19.11,158440.0,19.07,19.11,19.07,19.11,158440.0
2024-07-16 14:30:00,19.11,19.16,19.1,19.14,314476.0,19.11,19.16,19.1,19.14,314476.0
2024-07-16 14:35:00,19.14,19.18,19.13,19.16,289633.0,19.14,19.18,19.13,19.16,289633.0
2024-07-16 14:40:00,19.16,19.2,19.16,19.19,155751.0,19.16,19.2,19.16,19.19,155751.0
2024-07-16 14:45:00,19.19,19.2,19.15,19.16,271675.0,19.19,19.2,19.15,19.16,271675.0
2024-07-16 14:50:00,19.17,19.18,19.14,19.16,188175.0,19.17,19.18,19.14,19.16,188175.0
2024-07-16 14:55:00,19.17,19.2,19.16,19.2,236921.0,19.17,19.2,19.16,19.2,236921.0
2024-07-16 15:00:00,19.2,19.21,19.18,19.21,199502.0,19.2,19.21,19.18,19.21,199502.0
2024-07-16 15:05:00,19.21,19.23,19.19,19.21,173334.0,19.21,19.23,19.19,19.21,173334.0
2024-07-16 15:10:00,19.21,19.21,19.15,19.16,240790.0,19.21,19.21,19.15,19.16,240790.0
2024-07-16 15:15:00,19.16,19.17,19.13,19.17,300877.0,19.16,19.17,19.13,19.17,300877.0
2024-07-16 15:20:00,19.16,19.19,19.16,19.16,186185.0,19.16,19.19,19.16,19.16,186185.0
2024-07-16 15:25:00,19.16,19.21,19.16,19.21,384163.0,19.16,19.21,19.16,19.21,384163.0
2024-07-16 15:30:00,19.2,19.22,19.18,19.21,345350.0,19.2,19.22,19.18,19.21,345350.0
2024-07-16 15:35:00,19.21,19.24,19.18,19.18,797566.0,19.21,19.24,19.18,19.18,797566.0
2024-07-16 15:40:00,19.18,19.19,19.13,19.18,699866.0,19.18,19.19,19.13,19.18,699866.0
2024-07-16 15:45:00,19.18,19.18,19.11,19.16,519790.0,19.18,19.18,19.11,19.16,519790.0
2024-07-16 15:50:00,19.15,19.18,19.13,19.14,710761.0,19.15,19.18,19.13,19.14,710761.0
2024-07-16 15:55:00,19.13,19.19,19.13,19.17,1306238.0,19.13,19.19,19.13,19.17,1306238.0
2024-07-17 09:30:00,18.68,18.97,18.68,18.96,1410587.0,18.68,18.97,18.68,18.96,1410587.0
2024-07-17 09:35:00,18.96,18.98,18.83,18.96,882280.0,18.96,18.98,18.83,18.96,882280.0
2024-07-17 09:40:00,18.96,19.02,18.9,19.02,825841.0,18.96,19.02,18.9,19.02,825841.0
2024-07-17 09:45:00,19.01,19.05,18.92,18.95,489311.0,19.01,19.05,18.92,18.95,489311.0
2024-07-17 09:50:00,18.95,19.12,18.94,19.12,391955.0,18.95,19.12,18.94,19.12,391955.0
2024-07-17 09:55:00,19.12,19.12,18.93,18.94,466171.0,19.12,19.12,18.93,18.94,466171.0
2024-07-17 10:00:00,18.95,18.97,18.9,18.95,426622.0,18.95,18.97,18.9,18.95,426622.0
2024-07-17 10:05:00,18.95,19.0,18.85,18.87,481041.0,18.95,19.0,18.85,18.87,481041.0
2024-07-17 10:10:00,18.86,18.91,18.81,18.88,285587.0,18.86,18.91,18.81,18.88,285587.0
2024-07-17 10:15:00,18.88,18.93,18.84,18.89,204921.0,18.88,18.93,18.84,18.89,204921.0
2024-07-17 10:20:00,18.89,18.9,18.83,18.83,223133.0,18.89,18.9,18.83,18.83,223133.0
2024-07-17 10:25:00,18.84,18.84,18.78,18.8,288288.0,18.84,18.84,18.78,18.8,288288.0
2024-07-17 10:30:00,18.8,18.87,18.78,18.85,210151.0,18.8,18.87,18.78,18.85,210151.0
2024-07-17 10:35:00,18.84,18.85,18.71,18.75,242602.0,18.84,18.85,18.71,18.75,242602.0
2024-07-17 10:40:00,18.75,18.78,18.72,18.73,254533.0,18.75,18.78,18.72,18.73,254533.0
2024-07-17 10:45:00,18.73,18.76,18.7,18.71,264895.0,18.73,18.76,18.7,18.71,264895.0
2024-07-17 10:50:00,18.7,18.74,18.66,18.68,260672.0,18.7,18.74,18.66,18.68,260672.0
2024-07-17 10:55:00,18.68,18.74,18.67,18.74,176319.0,18.68,18.74,18.67,18.74,176319.0
2024-07-17 11:00:00,18.73,18.81,18.73,18.75,325491.0,18.73,18.81,18.73,18.75,325491.0
2024-07-17 11:05:00,18.75,18.79,18.71,18.77,349774.0,18.75,18.79,18.71,18.77,349774.0
2024-07-17 11:10:00,18.77,18.77,18.7,18.71,446242.0,18.77,18.77,18.7,18.71,446242.0
2024-07-17 11:15:00,18.71,18.72,18.68,18.69,174427.0,18.71,18.72,18.68,18.69,174427.0
2024-07-17 11:20:00,18.69,18.72,18.67,18.71,239825.0,18.69,18.72,18.67,18.71,239825.0
2024-07-17 11:25:00,18.7,18.72,18.64,18.7,335501.0,18.7,18.72,18.64,18.7,335501.0
2024-07-17 11:30:00,18.71,18.74,18.67,18.73,293579.0,18.71,18.74,18.67,18.73,293579.0
2024-07-17 11:35:00,18.73,18.81,18.72,18.77,303392.0,18.73,18.81,18.72,18.77,303392.0
2024-07-17 11:40:00,18.77,18.79,18.67,18.69,183620.0,18.77,18.79,18.67,18.69,183620.0
2024-07-17 11:45:00,18.68,18.7,18.64,18.7,219028.0,18.68,18.7,18.64,18.7,219028.0
2024-07-17 11:50:00,18.7,18.71,18.65,18.68,254786.0,18.7,18.71,18.65,18.68,254786.0
2024-07-17 11:55:00,18.69,18.71,18.67,18.68,224550.0,18.69,18.71,18.67,18.68,224550.0
2024-07-17 12:00:00,18.68,18.7,18.64,18.66,279435.0,18.68,18.7,18.64,18.66,279435.0
2024-07-17 12:05:00,18.66,18.68,18.6,18.62,275601.0,18.66,18.68,18.6,18.62,275601.0
2024-07-17 12:10:00,18.62,18.62,18.57,18.59,594631.0,18.62,18.62,18.57,18.59,594631.0
2024-07-17 12:15:00,18.59,18.6,18.57,18.59,192704.0,18.59,18.6,18.57,18.59,192704.0
2024-07-17 12:20:00,18.58,18.59,18.56,18.57,309327.0,18.58,18.59,18.56,18.57,309327.0
2024-07-17 12:25:00,18.57,18.58,18.52,18.52,207194.0,18.57,18.58,18.52,18.52,207194.0
2024-07-17 12:30:00,18.52,18.57,18.52,18.55,120596.0,18.52,18.57,18.52,18.55,120596.0
2024-07-17 12:35:00,18.55,18.56,18.44,18.45,451061.0,18.55,18.56,18.44,18.45,451061.0
2024-07-17 12:40:00,18.45,18.49,18.44,18.48,456414.0,18.45,18.49,18.44,18.48,456414.0
2024-07-17 12:45:00,18.48,18.52,18.47,18.51,102174.0,18.48,18.52,18.47,18.51,102174.0
2024-07-17 12:50:00,18.5,18.53,18.48,18.52,168178.0,18.5,18.53,18.48,18.52,168178.0
2024-07-17 12:55:00,18.53,18.6,18.52,18.6,256842.0,18.53,18.6,18.52,18.6,256842.0
2024-07-17 13:00:00,18.59,18.64,18.56,18.57,256083.0,18.59,18.64,18.56,18.57,256083.0
2024-07-17 13:05:00,18.56,18.56,18.52,18.54,142405.0,18.56,18.56,18.52,18.54,142405.0
2024-07-17 13:10:00,18.54,18.57,18.54,18.56,83881.0,18.54,18.57,18.54,18.56,83881.0
2024-07-17 13:15:00,18.56,18.58,18.53,18.55,151645.0,18.56,18.58,18.53,18.55,151645.0
2024-07-17 13:20:00,18.54,18.57,18.51,18.55,183621.0,18.54,18.57,18.51,18.55,183621.0
2024-07-17 13:25:00,18.55,18.61,18.53,18.53,217400.0,18.55,18.61,18.53,18.53,217400.0
2024-07-17 13:30:00,18.52,18.53,18.47,18.48,214184.0,18.52,18.53,18.47,18.48,214184.0
2024-07-17 13:35:00,18.48,18.49,18.46,18.48,165108.0,18.48,18.49,18.46,18.48,165108.0
2024-07-17 13:40:00,18.48,18.49,18.48,18.48,90389.0,18.48,18.49,18.48,18.48,90389.0
2024-07-17 13:45:00,18.48,18.49,18.44,18.45,245662.0,18.48,18.49,18.44,18.45,245662.0
2024-07-17 13:50:00,18.45,18.45,18.41,18.42,262036.0,18.45,18.45,18.41,18.42,262036.0
2024-07-17 13:55:00,18.41,18.5,18.41,18.48,234170.0,18.41,18.5,18.41,18.48,234170.0
2024-07-17 14:00:00,18.47,18.48,18.41,18.44,179588.0,18.47,18.48,18.41,18.44,179588.0
2024-07-17 14:05:00,18.44,18.47,18.42,18.46,237086.0,18.44,18.47,18.42,18.46,237086.0
2024-07-17 14:10:00,18.46,18.49,18.46,18.48,131912.0,18.46,18.49,18.46,18.48,131912.0
2024-07-17 14:15:00,18.48,18.49,18.44,18.46,230564.0,18.48,18.49,18.44,18.46,230564.0
2024-07-17 14:20:00,18.47,18.5,18.45,18.47,206306.0,18.47,18.5,18.45,18.47,206306.0
2024-07-17 14:25:00,18.46,18.48,18.42,18.45,380432.0,18.46,18.48,18.42,18.45,380432.0
2024-07-17 14:30:00,18.45,18.49,18.43,18.45,262228.0,18.45,18.49,18.43,18.45,262228.0
2024-07-17 14:35:00,18.46,18.5,18.46,18.48,185361.0,18.46,18.5,18.46,18.48,185361.0
2024-07-17 14:40:00,18.48,18.53,18.48,18.52,400572.0,18.48,18.53,18.48,18.52,400572.0
2024-07-17 14:45:00,18.52,18.56,18.51,18.54,182916.0,18.52,18.56,18.51,18.54,182916.0
2024-07-17 14:50:00,18.53,18.6,18.49,18.5,721114.0,18.53,18.6,18.49,18.5,721114.0
2024-07-17 14:55:00,18.5,18.53,18.45,18.51,486207.0,18.5,18.53,18.45,18.51,486207.0
2024-07-17 15:00:00,18.52,18.52,18.47,18.48,304286.0,18.52,18.52,18.47,18.48,304286.0
2024-07-17 15:05:00,18.47,18.47,18.44,18.46,420317.0,18.47,18.47,18.44,18.46,420317.0
2024-07-17 15:10:00,18.46,18.5,18.45,18.48,262833.0,18.46,18.5,18.45,18.48,262833.0
2024-07-17 15:15:00,18.49,18.53,18.48,18.5,330872.0,18.49,18.53,18.48,18.5,330872.0
2024-07-17 15:20:00,18.51,18.56,18.5,18.55,259499.0,18.51,18.56,18.5,18.55,259499.0
2024-07-17 15:25:00,18.56,18.57,18.54,18.55,222845.0,18.56,18.57,18.54,18.55,222845.0
2024-07-17 15:30:00,18.55,18.62,18.53,18.61,461626.0,18.55,18.62,18.53,18.61,461626.0
2024-07-17 15:35:00,18.6,18.67,18.58,18.58,329517.0,18.6,18.67,18.58,18.58,329517.0
2024-07-17 15:40:00,18.58,18.58,18.52,18.53,316890.0,18.58,18.58,18.52,18.53,316890.0
2024-07-17 15:45:00,18.53,18.53,18.45,18.46,514519.0,18.53,18.53,18.45,18.46,514519.0
2024-07-17 15:50:00,18.46,18.5,18.43,18.43,869779.0,18.46,18.5,18.43,18.43,869779.0
2024-07-17 15:55:00,18.44,18.44,18.4,18.4,1876568.0,18.44,18.44,18.4,18.4,1876568.0
2024-07-18 09:30:00,18.46,18.55,18.44,18.46,448151.0,18.46,18.55,18.44,18.46,448151.0
2024-07-18 09:35:00,18.46,18.54,18.45,18.47,246604.0,18.46,18.54,18.45,18.47,246604.0
2024-07-18 09:40:00,18.47,18.58,18.46,18.56,280265.0,18.47,18.58,18.46,18.56,280265.0
2024-07-18 09:45:00,18.55,18.6,18.52,18.6,223839.0,18.55,18.6,18.52,18.6,223839.0
2024-07-18 09:50:00,18.6,18.63,18.54,18.6,251147.0,18.6,18.63,18.54,18.6,251147.0
2024-07-18 09:55:00,18.6,18.69,18.58,18.69,178898.0,18.6,18.69,18.58,18.69,178898.0
2024-07-18 10:00:00,18.69,18.7,18.57,18.57,346995.0,18.69,18.7,18.57,18.57,346995.0
2024-07-18 10:05:00,18.57,18.63,18.57,18.62,187674.0,18.57,18.63,18.57,18.62,187674.0
2024-07-18 10:10:00,18.62,18.63,18.6,18.62,147965.0,18.62,18.63,18.6,18.62,147965.0
2024-07-18 10:15:00,18.61,18.68,18.6,18.61,145948.0,18.61,18.68,18.6,18.61,145948.0
2024-07-18 10:20:00,18.6,18.63,18.54,18.58,379107.0,18.6,18.63,18.54,18.58,379107.0
2024-07-18 10:25:00,18.57,18.59,18.55,18.57,160415.0,18.57,18.59,18.55,18.57,160415.0
2024-07-18 10:30:00,18.58,18.59,18.5,18.52,214525.0,18.58,18.59,18.5,18.52,214525.0
2024-07-18 10:35:00,18.52,18.61,18.5,18.58,170363.0,18.52,18.61,18.5,18.58,170363.0
2024-07-18 10:40:00,18.59,18.59,18.47,18.52,170794.0,18.59,18.59,18.47,18.52,170794.0
2024-07-18 10:45:00,18.52,18.53,18.43,18.46,138310.0,18.52,18.53,18.43,18.46,138310.0
2024-07-18 10:50:00,18.46,18.5,18.41,18.5,208946.0,18.46,18.5,18.41,18.5,208946.0
2024-07-18 10:55:00,18.5,18.51,18.46,18.48,196631.0,18.5,18.51,18.46,18.48,196631.0
2024-07-18 11:00:00,18.48,18.51,18.46,18.48,185105.0,18.48,18.51,18.46,18.48,185105.0
2024-07-18 11:05:00,18.48,18.53,18.46,18.48,160156.0,18.48,18.53,18.46,18.48,160156.0
2024-07-18 11:10:00,18.48,18.5,18.44,18.44,217950.0,18.48,18.5,18.44,18.44,217950.0
2024-07-18 11:15:00,18.45,18.45,18.36,18.38,202026.0,18.45,18.45,18.36,18.38,202026.0
2024-07-18 11:20:00,18.38,18.39,18.34,18.35,289264.0,18.38,18.39,18.34,18.35,289264.0
2024-07-18 11:25:00,18.35,18.38,18.33,18.36,169842.0,18.35,18.38,18.33,18.36,169842.0
2024-07-18 11:30:00,18.36,18.38,18.31,18.31,183310.0,18.36,18.38,18.31,18.31,183310.0
2024-07-18 11:35:00,18.32,18.4,18.3,18.37,388678.0,18.32,18.4,18.3,18.37,388678.0
2024-07-18 11:40:00,18.38,18.38,18.34,18.35,112813.0,18.38,18.38,18.34,18.35,112813.0
2024-07-18 11:45:00,18.35,18.36,18.29,18.3,192620.0,18.35,18.36,18.29,18.3,192620.0
2024-07-18 11:50:00,18.3,18.33,18.28,18.3,125717.0,18.3,18.33,18.28,18.3,125717.0
2024-07-18 11:55:00,18.3,18.34,18.29,18.34,165645.0,18.3,18.34,18.29,18.34,165645.0
2024-07-18 12:00:00,18.34,18.35,18.29,18.34,149172.0,18.34,18.35,18.29,18.34,149172.0
2024-07-18 12:05:00,18.34,18.37,18.32,18.37,124454.0,18.34,18.37,18.32,18.37,124454.0
2024-07-18 12:10:00,18.37,18.37,18.33,18.35,80595.0,18.37,18.37,18.33,18.35,80595.0
2024-07-18 12:15:00,18.35,18.35,18.32,18.32,92099.0,18.35,18.35,18.32,18.32,92099.0
2024-07-18 12:20:00,18.33,18.37,18.3,18.34,114173.0,18.33,18.37,18.3,18.34,114173.0
2024-07-18 12:25:00,18.34,18.37,18.33,18.36,68459.0,18.34,18.37,18.33,18.36,68459.0
2024-07-18 12:30:00,18.36,18.44,18.34,18.44,203964.0,18.36,18.44,18.34,18.44,203964.0
2024-07-18 12:35:00,18.44,18.51,18.43,18.46,195635.0,18.44,18.51,18.43,18.46,195635.0
2024-07-18 12:40:00,18.46,18.46,18.42,18.45,135208.0,18.46,18.46,18.42,18.45,135208.0
2024-07-18 12:45:00,18.46,18.51,18.44,18.5,140499.0,18.46,18.51,18.44,18.5,140499.0
2024-07-18 12:50:00,18.51,18.53,18.5,18.53,118151.0,18.51,18.53,18.5,18.53,118151.0
2024-07-18 12:55:00,18.53,18.6,18.52,18.55,235835.0,18.53,18.6,18.52,18.55,235835.0
2024-07-18 13:00:00,18.54,18.55,18.51,18.51,101949.0,18.54,18.55,18.51,18.51,101949.0
2024-07-18 13:05:00,18.52,18.52,18.46,18.5,102970.0,18.52,18.52,18.46,18.5,102970.0
2024-07-18 13:10:00,18.5,18.56,18.5,18.56,148851.0,18.5,18.56,18.5,18.56,148851.0
2024-07-18 13:15:00,18.55,18.56,18.51,18.52,110132.0,18.55,18.56,18.51,18.52,110132.0
2024-07-18 13:20:00,18.52,18.55,18.51,18.52,74493.0,18.52,18.55,18.51,18.52,74493.0
2024-07-18 13:25:00,18.52,18.54,18.5,18.52,61557.0,18.52,18.54,18.5,18.52,61557.0
2024-07-18 13:30:00,18.52,18.56,18.51,18.54,81155.0,18.52,18.56,18.51,18.54,81155.0
2024-07-18 13:35:00,18.55,18.55,18.52,18.53,52303.0,18.55,18.55,18.52,18.53,52303.0
2024-07-18 13:40:00,18.54,18.55,18.52,18.55,107899.0,18.54,18.55,18.52,18.55,107899.0
2024-07-18 13:45:00,18.55,18.56,18.53,18.54,70838.0,18.55,18.56,18.53,18.54,70838.0
2024-07-18 13:50:00,18.54,18.54,18.49,18.5,156289.0,18.54,18.54,18.49,18.5,156289.0
2024-07-18 13:55:00,18.5,18.52,18.47,18.52,137129.0,18.5,18.52,18.47,18.52,137129.0
2024-07-18 14:00:00,18.52,18.52,18.44,18.45,114399.0,18.52,18.52,18.44,18.45,114399.0
2024-07-18 14:05:00,18.45,18.47,18.44,18.46,97485.0,18.45,18.47,18.44,18.46,97485.0
2024-07-18 14:10:00,18.45,18.46,18.42,18.43,108604.0,18.45,18.46,18.42,18.43,108604.0
2024-07-18 14:15:00,18.42,18.43,18.36,18.38,338861.0,18.42,18.43,18.36,18.38,338861.0
2024-07-18 14:20:00,18.38,18.38,18.34,18.38,117011.0,18.38,18.38,18.34,18.38,117011.0
2024-07-18 14:25:00,18.38,18.38,18.3,18.31,155095.0,18.38,18.38,18.3,18.31,155095.0
2024-07-18 14:30:00,18.3,18.33,18.28,18.31,161983.0,18.3,18.33,18.28,18.31,161983.0
2024-07-18 14:35:00,18.32,18.36,18.31,18.34,168090.0,18.32,18.36,18.31,18.34,168090.0
2024-07-18 14:40:00,18.34,18.36,18.29,18.3,140180.0,18.34,18.36,18.29,18.3,140180.0
2024-07-18 14:45:00,18.3,18.31,18.27,18.28,141419.0,18.3,18.31,18.27,18.28,141419.0
2024-07-18 14:50:00,18.27,18.29,18.24,18.25,546882.0,18.27,18.29,18.24,18.25,546882.0
2024-07-18 14:55:00,18.26,18.26,18.22,18.26,207240.0,18.26,18.26,18.22,18.26,207240.0
2024-07-18 15:00:00,18.26,18.27,18.21,18.22,277945.0,18.26,18.27,18.21,18.22,277945.0
2024-07-18 15:05:00,18.21,18.23,18.18,18.22,247871.0,18.21,18.23,18.18,18.22,247871.0
2024-07-18 15:10:00,18.21,18.24,18.16,18.19,338590.0,18.21,18.24,18.16,18.19,338590.0
2024-07-18 15:15:00,18.19,18.21,18.15,18.16,745102.0,18.19,18.21,18.15,18.16,745102.0
2024-07-18 15:20:00,18.16,18.16,18.1,18.14,421339.0,18.16,18.16,18.1,18.14,421339.0
2024-07-18 15:25:00,18.14,18.15,18.1,18.1,245472.0,18.14,18.15,18.1,18.1,245472.0
2024-07-18 15:30:00,18.1,18.21,18.09,18.2,497666.0,18.1,18.21,18.09,18.2,497666.0
2024-07-18 15:35:00,18.2,18.21,18.16,18.2,325313.0,18.2,18.21,18.16,18.2,325313.0
2024-07-18 15:40:00,18.2,18.24,18.19,18.24,429266.0,18.2,18.24,18.19,18.24,429266.0
2024-07-18 15:45:00,18.24,18.34,18.23,18.34,344675.0,18.24,18.34,18.23,18.34,344675.0
2024-07-18 15:50:00,18.33,18.36,18.21,18.21,827679.0,18.33,18.36,18.21,18.21,827679.0
2024-07-18 15:55:00,18.22,18.28,18.21,18.25,937690.0,18.22,18.28,18.21,18.25,937690.0
2024-07-19 09:30:00,18.29,18.33,18.15,18.25,866780.0,18.29,18.33,18.15,18.25,866780.0
2024-07-19 09:35:00,18.25,18.31,18.19,18.31,226113.0,18.25,18.31,18.19,18.31,226113.0
2024-07-19 09:40:00,18.3,18.37,18.29,18.3,253919.0,18.3,18.37,18.29,18.3,253919.0
2024-07-19 09:45:00,18.3,18.42,18.28,18.36,239522.0,18.3,18.42,18.28,18.36,239522.0
2024-07-19 09:50:00,18.37,18.4,18.35,18.38,160054.0,18.37,18.4,18.35,18.38,160054.0
2024-07-19 09:55:00,18.37,18.45,18.37,18.43,434458.0,18.37,18.45,18.37,18.43,434458.0
2024-07-19 10:00:00,18.43,18.5,18.41,18.49,287187.0,18.43,18.5,18.41,18.49,287187.0
2024-07-19 10:05:00,18.5,18.5,18.44,18.45,217344.0,18.5,18.5,18.44,18.45,217344.0
2024-07-19 10:10:00,18.45,18.5,18.42,18.48,170612.0,18.45,18.5,18.42,18.48,170612.0
2024-07-19 10:15:00,18.48,18.48,18.44,18.46,115012.0,18.48,18.48,18.44,18.46,115012.0
2024-07-19 10:20:00,18.47,18.48,18.44,18.45,93280.0,18.47,18.48,18.44,18.45,93280.0
2024-07-19 10:25:00,18.46,18.48,18.41,18.43,121030.0,18.46,18.48,18.41,18.43,121030.0
2024-07-19 10:30:00,18.43,18.47,18.43,18.46,118544.0,18.43,18.47,18.43,18.46,118544.0
2024-07-19 10:35:00,18.46,18.48,18.44,18.46,68895.0,18.46,18.48,18.44,18.46,68895.0
2024-07-19 10:40:00,18.45,18.46,18.37,18.38,212369.0,18.45,18.46,18.37,18.38,212369.0
2024-07-19 10:45:00,18.38,18.4,18.37,18.39,72527.0,18.38,18.4,18.37,18.39,72527.0
2024-07-19 10:50:00,18.39,18.39,18.28,18.29,195432.0,18.39,18.39,18.28,18.29,195432.0
2024-07-19 10:55:00,18.29,18.32,18.27,18.32,63274.0,18.29,18.32,18.27,18.32,63274.0
2024-07-19 11:00:00,18.31,18.36,18.28,18.29,151781.0,18.31,18.36,18.28,18.29,151781.0
2024-07-19 11:05:00,18.29,18.33,18.27,18.29,97945.0,18.29,18.33,18.27,18.29,97945.0
2024-07-19 11:10:00,18.29,18.3,18.24,18.25,369044.0,18.29,18.3,18.24,18.25,369044.0
2024-07-19 11:15:00,18.26,18.28,18.24,18.27,120096.0,18.26,18.28,18.24,18.27,120096.0
2024-07-19 11:20:00,18.27,18.3,18.26,18.29,123158.0,18.27,18.3,18.26,18.29,123158.0
2024-07-19 11:25:00,18.29,18.29,18.24,18.26,188436.0,18.29,18.29,18.24,18.26,188436.0
2024-07-19 11:30:00,18.26,18.28,18.24,18.27,81878.0,18.26,18.28,18.24,18.27,81878.0
2024-07-19 11:35:00,18.27,18.28,18.25,18.27,60869.0,18.27,18.28,18.25,18.27,60869.0
2024-07-19 11:40:00,18.28,18.29,18.26,18.28,42573.0,18.28,18.29,18.26,18.28,42573.0
2024-07-19 11:45:00,18.28,18.29,18.26,18.29,46934.0,18.28,18.29,18.26,18.29,46934.0
2024-07-19 11:50:00,18.28,18.29,18.27,18.27,89124.0,18.28,18.29,18.27,18.27,89124.0
2024-07-19 11:55:00,18.27,18.28,18.25,18.28,77231.0,18.27,18.28,18.25,18.28,77231.0
2024-07-19 12:00:00,18.28,18.34,18.27,18.33,92977.0,18.28,18.34,18.27,18.33,92977.0
2024-07-19 12:05:00,18.33,18.35,18.32,18.35,79911.0,18.33,18.35,18.32,18.35,79911.0
2024-07-19 12:10:00,18.35,18.38,18.33,18.37,98946.0,18.35,18.38,18.33,18.37,98946.0
2024-07-19 12:15:00,18.38,18.38,18.32,18.33,131836.0,18.38,18.38,18.32,18.33,131836.0
2024-07-19 12:20:00,18.32,18.33,18.28,18.29,75598.0,18.32,18.33,18.28,18.29,75598.0
2024-07-19 12:25:00,18.29,18.31,18.28,18.3,50556.0,18.29,18.31,18.28,18.3,50556.0
2024-07-19 12:30:00,18.3,18.3,18.27,18.3,44027.0,18.3,18.3,18.27,18.3,44027.0
2024-07-19 12:35:00,18.3,18.37,18.29,18.37,57974.0,18.3,18.37,18.29,18.37,57974.0
2024-07-19 12:40:00,18.37,18.39,18.33,18.34,66003.0,18.37,18.39,18.33,18.34,66003.0
2024-07-19 12:45:00,18.33,18.34,18.33,18.34,50570.0,18.33,18.34,18.33,18.34,50570.0
2024-07-19 12:50:00,18.34,18.34,18.31,18.32,65835.0,18.34,18.34,18.31,18.32,65835.0
2024-07-19 12:55:00,18.32,18.35,18.31,18.33,81024.0,18.32,18.35,18.31,18.33,81024.0
2024-07-19 13:00:00,18.34,18.34,18.3,18.32,52925.0,18.34,18.34,18.3,18.32,52925.0
2024-07-19 13:05:00,18.32,18.33,18.3,18.32,78166.0,18.32,18.33,18.3,18.32,78166.0
2024-07-19 13:10:00,18.32,18.35,18.32,18.35,63550.0,18.32,18.35,18.32,18.35,63550.0
2024-07-19 13:15:00,18.35,18.38,18.32,18.33,107984.0,18.35,18.38,18.32,18.33,107984.0
2024-07-19 13:20:00,18.33,18.33,18.3,18.32,78996.0,18.33,18.33,18.3,18.32,78996.0
2024-07-19 13:25:00,18.32,18.35,18.32,18.34,54922.0,18.32,18.35,18.32,18.34,54922.0
2024-07-19 13:30:00,18.34,18.36,18.32,18.35,84084.0,18.34,18.36,18.32,18.35,84084.0
2024-07-19 13:35:00,18.35,18.38,18.34,18.37,80498.0,18.35,18.38,18.34,18.37,80498.0
2024-07-19 13:40:00,18.37,18.37,18.35,18.36,47085.0,18.37,18.37,18.35,18.36,47085.0
2024-07-19 13:45:00,18.36,18.4,18.35,18.39,92312.0,18.36,18.4,18.35,18.39,92312.0
2024-07-19 13:50:00,18.39,18.4,18.38,18.39,137093.0,18.39,18.4,18.38,18.39,137093.0
2024-07-19 13:55:00,18.39,18.42,18.38,18.4,102200.0,18.39,18.42,18.38,18.4,102200.0
2024-07-19 14:00:00,18.4,18.41,18.37,18.39,146808.0,18.4,18.41,18.37,18.39,146808.0
2024-07-19 14:05:00,18.39,18.41,18.39,18.39,109031.0,18.39,18.41,18.39,18.39,109031.0
2024-07-19 14:10:00,18.39,18.42,18.38,18.41,79276.0,18.39,18.42,18.38,18.41,79276.0
2024-07-19 14:15:00,18.41,18.41,18.39,18.39,83621.0,18.41,18.41,18.39,18.39,83621.0
2024-07-19 14:20:00,18.39,18.42,18.39,18.42,77302.0,18.39,18.42,18.39,18.42,77302.0
2024-07-19 14:25:00,18.42,18.42,18.39,18.4,79818.0,18.42,18.42,18.39,18.4,79818.0
2024-07-19 14:30:00,18.4,18.41,18.39,18.41,41117.0,18.4,18.41,18.39,18.41,41117.0
2024-07-19 14:35:00,18.41,18.42,18.39,18.4,88942.0,18.41,18.42,18.39,18.4,88942.0
2024-07-19 14:40:00,18.4,18.42,18.39,18.39,88322.0,18.4,18.42,18.39,18.39,88322.0
2024-07-19 14:45:00,18.39,18.42,18.39,18.41,94351.0,18.39,18.42,18.39,18.41,94351.0
2024-07-19 14:50:00,18.41,18.42,18.4,18.41,56572.0,18.41,18.42,18.4,18.41,56572.0
2024-07-19 14:55:00,18.41,18.42,18.4,18.41,39831.0,18.41,18.42,18.4,18.41,39831.0
2024-07-19 15:00:00,18.4,18.42,18.38,18.4,333968.0,18.4,18.42,18.38,18.4,333968.0
2024-07-19 15:05:00,18.39,18.42,18.39,18.41,72908.0,18.39,18.42,18.39,18.41,72908.0
2024-07-19 15:10:00,18.41,18.43,18.4,18.43,139853.0,18.41,18.43,18.4,18.43,139853.0
2024-07-19 15:15:00,18.43,18.43,18.4,18.42,133243.0,18.43,18.43,18.4,18.42,133243.0
2024-07-19 15:20:00,18.42,18.43,18.41,18.42,82130.0,18.42,18.43,18.41,18.42,82130.0
2024-07-19 15:25:00,18.42,18.43,18.4,18.43,246545.0,18.42,18.43,18.4,18.43,246545.0
2024-07-19 15:30:00,18.43,18.44,18.39,18.41,233488.0,18.43,18.44,18.39,18.41,233488.0
2024-07-19 15:35:00,18.41,18.43,18.39,18.43,108967.0,18.41,18.43,18.39,18.43,108967.0
2024-07-19 15:40:00,18.43,18.43,18.4,18.4,196095.0,18.43,18.43,18.4,18.4,196095.0
2024-07-19 15:45:00,18.4,18.41,18.37,18.37,145357.0,18.4,18.41,18.37,18.37,145357.0
2024-07-19 15:50:00,18.37,18.38,18.37,18.38,297567.0,18.37,18.38,18.37,18.38,297567.0
2024-07-19 15:55:00,18.37,18.45,18.36,18.44,974220.0,18.37,18.45,18.36,18.44,974220.0
2024-07-22 09:30:00,18.4,18.41,18.2,18.32,555888.0,18.4,18.41,18.2,18.32,555888.0
2024-07-22 09:35:00,18.33,18.39,18.33,18.37,254002.0,18.33,18.39,18.33,18.37,254002.0
2024-07-22 09:40:00,18.37,18.38,18.29,18.33,230177.0,18.37,18.38,18.29,18.33,230177.0
2024-07-22 09:45:00,18.33,18.36,18.3,18.31,144759.0,18.33,18.36,18.3,18.31,144759.0
2024-07-22 09:50:00,18.31,18.36,18.28,18.29,194598.0,18.31,18.36,18.28,18.29,194598.0
2024-07-22 09:55:00,18.29,18.31,18.25,18.27,188062.0,18.29,18.31,18.25,18.27,188062.0
2024-07-22 10:00:00,18.26,18.32,18.25,18.28,317410.0,18.26,18.32,18.25,18.28,317410.0
2024-07-22 10:05:00,18.28,18.35,18.27,18.35,197212.0,18.28,18.35,18.27,18.35,197212.0
2024-07-22 10:10:00,18.35,18.43,18.34,18.43,249883.0,18.35,18.43,18.34,18.43,249883.0
2024-07-22 10:15:00,18.42,18.44,18.38,18.44,205956.0,18.42,18.44,18.38,18.44,205956.0
2024-07-22 10:20:00,18.44,18.45,18.41,18.44,190430.0,18.44,18.45,18.41,18.44,190430.0
2024-07-22 10:25:00,18.44,18.46,18.42,18.45,152658.0,18.44,18.46,18.42,18.45,152658.0
2024-07-22 10:30:00,18.45,18.47,18.43,18.45,117107.0,18.45,18.47,18.43,18.45,117107.0
2024-07-22 10:35:00,18.45,18.53,18.44,18.52,232116.0,18.45,18.53,18.44,18.52,232116.0
2024-07-22 10:40:00,18.52,18.62,18.51,18.58,309107.0,18.52,18.62,18.51,18.58,309107.0
2024-07-22 10:45:00,18.59,18.59,18.52,18.54,247077.0,18.59,18.59,18.52,18.54,247077.0
2024-07-22 10:50:00,18.54,18.55,18.51,18.54,155544.0,18.54,18.55,18.51,18.54,155544.0
2024-07-22 10:55:00,18.55,18.58,18.53,18.57,214419.0,18.55,18.58,18.53,18.57,214419.0
2024-07-22 11:00:00,18.57,18.64,18.57,18.64,383107.0,18.57,18.64,18.57,18.64,383107.0
2024-07-22 11:05:00,18.64,18.64,18.58,18.59,249225.0,18.64,18.64,18.58,18.59,249225.0
2024-07-22 11:10:00,18.59,18.63,18.58,18.62,186753.0,18.59,18.63,18.58,18.62,186753.0
2024-07-22 11:15:00,18.62,18.63,18.59,18.61,163238.0,18.62,18.63,18.59,18.61,163238.0
2024-07-22 11:20:00,18.61,18.62,18.59,18.59,106007.0,18.61,18.62,18.59,18.59,106007.0
2024-07-22 11:25:00,18.59,18.63,18.57,18.57,223033.0,18.59,18.63,18.57,18.57,223033.0
2024-07-22 11:30:00,18.57,18.6,18.54,18.6,186771.0,18.57,18.6,18.54,18.6,186771.0
2024-07-22 11:35:00,18.6,18.6,18.58,18.59,103186.0,18.6,18.6,18.58,18.59,103186.0
2024-07-22 11:40:00,18.59,18.59,18.54,18.55,161205.0,18.59,18.59,18.54,18.55,161205.0
2024-07-22 11:45:00,18.54,18.58,18.52,18.58,122823.0,18.54,18.58,18.52,18.58,122823.0
2024-07-22 11:50:00,18.57,18.61,18.57,18.59,77851.0,18.57,18.61,18.57,18.59,77851.0
2024-07-22 11:55:00,18.6,18.61,18.57,18.6,80467.0,18.6,18.61,18.57,18.6,80467.0
2024-07-22 12:00:00,18.6,18.61,18.57,18.57,101844.0,18.6,18.61,18.57,18.57,101844.0
2024-07-22 12:05:00,18.58,18.61,18.57,18.59,127581.0,18.58,18.61,18.57,18.59,127581.0
2024-07-22 12:10:00,18.6,18.62,18.59,18.61,84226.0,18.6,18.62,18.59,18.61,84226.0
2024-07-22 12:15:00,18.61,18.63,18.59,18.61,103705.0,18.61,18.63,18.59,18.61,103705.0
2024-07-22 12:20:00,18.61,18.63,18.6,18.63,60476.0,18.61,18.63,18.6,18.63,60476.0
2024-07-22 12:25:00,18.63,18.63,18.6,18.61,165074.0,18.63,18.63,18.6,18.61,165074.0
2024-07-22 12:30:00,18.6,18.61,18.58,18.6,77495.0,18.6,18.61,18.58,18.6,77495.0
2024-07-22 12:35:00,18.6,18.66,18.59,18.61,246606.0,18.6,18.66,18.59,18.61,246606.0
2024-07-22 12:40:00,18.6,18.61,18.57,18.57,98845.0,18.6,18.61,18.57,18.57,98845.0
2024-07-22 12:45:00,18.57,18.59,18.55,18.57,194769.0,18.57,18.59,18.55,18.57,194769.0
2024-07-22 12:50:00,18.58,18.62,18.56,18.61,148713.0,18.58,18.62,18.56,18.61,148713.0
2024-07-22 12:55:00,18.61,18.63,18.6,18.62,128116.0,18.61,18.63,18.6,18.62,128116.0
2024-07-22 13:00:00,18.63,18.65,18.62,18.63,126970.0,18.63,18.65,18.62,18.63,126970.0
2024-07-22 13:05:00,18.63,18.66,18.63,18.65,91071.0,18.63,18.66,18.63,18.65,91071.0
2024-07-22 13:10:00,18.65,18.65,18.62,18.64,183895.0,18.65,18.65,18.62,18.64,183895.0
2024-07-22 13:15:00,18.64,18.64,18.62,18.64,100411.0,18.64,18.64,18.62,18.64,100411.0
2024-07-22 13:20:00,18.64,18.65,18.61,18.65,110465.0,18.64,18.65,18.61,18.65,110465.0
2024-07-22 13:25:00,18.64,18.65,18.64,18.64,48683.0,18.64,18.65,18.64,18.64,48683.0
2024-07-22 13:30:00,18.65,18.68,18.64,18.66,199071.0,18.65,18.68,18.64,18.66,199071.0
2024-07-22 13:35:00,18.66,18.71,18.64,18.69,308261.0,18.66,18.71,18.64,18.69,308261.0
2024-07-22 13:40:00,18.69,18.69,18.68,18.68,49136.0,18.69,18.69,18.68,18.68,49136.0
2024-07-22 13:45:00,18.69,18.69,18.64,18.66,175899.0,18.69,18.69,18.64,18.66,175899.0
2024-07-22 13:50:00,18.66,18.7,18.65,18.7,113457.0,18.66,18.7,18.65,18.7,113457.0
2024-07-22 13:55:00,18.7,18.74,18.69,18.71,325864.0,18.7,18.74,18.69,18.71,325864.0
2024-07-22 14:00:00,18.71,18.72,18.7,18.71,144357.0,18.71,18.72,18.7,18.71,144357.0
2024-07-22 14:05:00,18.7,18.73,18.69,18.71,138669.0,18.7,18.73,18.69,18.71,138669.0
2024-07-22 14:10:00,18.71,18.72,18.68,18.69,155359.0,18.71,18.72,18.68,18.69,155359.0
2024-07-22 14:15:00,18.69,18.69,18.66,18.66,114771.0,18.69,18.69,18.66,18.66,114771.0
2024-07-22 14:20:00,18.66,18.68,18.65,18.68,122811.0,18.66,18.68,18.65,18.68,122811.0
2024-07-22 14:25:00,18.68,18.68,18.63,18.63,143949.0,18.68,18.68,18.63,18.63,143949.0
2024-07-22 14:30:00,18.63,18.67,18.63,18.66,152894.0,18.63,18.67,18.63,18.66,152894.0
2024-07-22 14:35:00,18.66,18.66,18.63,18.64,88724.0,18.66,18.66,18.63,18.64,88724.0
2024-07-22 14:40:00,18.64,18.67,18.64,18.64,204251.0,18.64,18.67,18.64,18.64,204251.0
2024-07-22 14:45:00,18.64,18.64,18.63,18.64,65416.0,18.64,18.64,18.63,18.64,65416.0
2024-07-22 14:50:00,18.64,18.67,18.64,18.66,143535.0,18.64,18.67,18.64,18.66,143535.0
2024-07-22 14:55:00,18.66,18.67,18.65,18.66,152228.0,18.66,18.67,18.65,18.66,152228.0
2024-07-22 15:00:00,18.65,18.65,18.61,18.64,171978.0,18.65,18.65,18.61,18.64,171978.0
2024-07-22 15:05:00,18.64,18.65,18.63,18.64,82542.0,18.64,18.65,18.63,18.64,82542.0
2024-07-22 15:10:00,18.64,18.65,18.6,18.61,182651.0,18.64,18.65,18.6,18.61,182651.0
2024-07-22 15:15:00,18.61,18.63,18.59,18.62,200325.0,18.61,18.63,18.59,18.62,200325.0
2024-07-22 15:20:00,18.62,18.64,18.6,18.62,139961.0,18.62,18.64,18.6,18.62,139961.0
2024-07-22 15:25:00,18.61,18.62,18.59,18.61,170074.0,18.61,18.62,18.59,18.61,170074.0
2024-07-22 15:30:00,18.61,18.61,18.54,18.55,592974.0,18.61,18.61,18.54,18.55,592974.0
2024-07-22 15:35:00,18.54,18.56,18.53,18.55,413664.0,18.54,18.56,18.53,18.55,413664.0
2024-07-22 15:40:00,18.55,18.55,18.53,18.54,294021.0,18.55,18.55,18.53,18.54,294021.0
2024-07-22 15:45:00,18.54,18.55,18.47,18.47,552925.0,18.54,18.55,18.47,18.47,552925.0
2024-07-22 15:50:00,18.48,18.49,18.45,18.45,964739.0,18.48,18.49,18.45,18.45,964739.0
2024-07-22 15:55:00,18.45,18.46,18.39,18.42,2057241.0,18.45,18.46,18.39,18.42,2057241.0
2024-07-23 09:30:00,18.51,18.88,18.46,18.86,1131378.0,18.51,18.88,18.46,18.86,1131378.0
2024-07-23 09:35:00,18.86,18.96,18.79,18.96,643648.0,18.86,18.96,18.79,18.96,643648.0
2024-07-23 09:40:00,18.96,19.12,18.9,19.11,1387818.0,18.96,19.12,18.9,19.11,1387818.0
2024-07-23 09:45:00,19.11,19.12,18.91,19.02,768957.0,19.11,19.12,18.91,19.02,768957.0
2024-07-23 09:50:00,19.02,19.06,18.95,18.99,409351.0,19.02,19.06,18.95,18.99,409351.0
2024-07-23 09:55:00,18.99,19.14,18.97,19.11,703282.0,18.99,19.14,18.97,19.11,703282.0
2024-07-23 10:00:00,19.11,19.22,19.09,19.18,1074369.0,19.11,19.22,19.09,19.18,1074369.0
2024-07-23 10:05:00,19.19,19.33,19.18,19.32,864739.0,19.19,19.33,19.18,19.32,864739.0
2024-07-23 10:10:00,19.32,19.37,19.25,19.37,901878.0,19.32,19.37,19.25,19.37,901878.0
2024-07-23 10:15:00,19.37,19.45,19.33,19.45,591525.0,19.37,19.45,19.33,19.45,591525.0
2024-07-23 10:20:00,19.45,19.48,19.36,19.37,774025.0,19.45,19.48,19.36,19.37,774025.0
2024-07-23 10:25:00,19.38,19.46,19.36,19.44,660533.0,19.38,19.46,19.36,19.44,660533.0
2024-07-23 10:30:00,19.43,19.47,19.26,19.27,536103.0,19.43,19.47,19.26,19.27,536103.0
2024-07-23 10:35:00,19.27,19.35,19.26,19.32,539995.0,19.27,19.35,19.26,19.32,539995.0
2024-07-23 10:40:00,19.32,19.33,19.25,19.28,580474.0,19.32,19.33,19.25,19.28,580474.0
2024-07-23 10:45:00,19.28,19.3,19.18,19.19,632093.0,19.28,19.3,19.18,19.19,632093.0
2024-07-23 10:50:00,19.19,19.24,19.17,19.19,350789.0,19.19,19.24,19.17,19.19,350789.0
2024-07-23 10:55:00,19.19,19.22,19.18,19.2,319455.0,19.19,19.22,19.18,19.2,319455.0
2024-07-23 11:00:00,19.2,19.22,19.1,19.14,342706.0,19.2,19.22,19.1,19.14,342706.0
2024-07-23 11:05:00,19.14,19.18,19.09,19.17,401320.0,19.14,19.18,19.09,19.17,401320.0
2024-07-23 11:10:00,19.17,19.26,19.16,19.26,383545.0,19.17,19.26,19.16,19.26,383545.0
2024-07-23 11:15:00,19.26,19.26,19.15,19.2,336916.0,19.26,19.26,19.15,19.2,336916.0
2024-07-23 11:20:00,19.2,19.21,19.18,19.19,223279.0,19.2,19.21,19.18,19.19,223279.0
2024-07-23 11:25:00,19.2,19.22,19.16,19.16,256317.0,19.2,19.22,19.16,19.16,256317.0
2024-07-23 11:30:00,19.16,19.25,19.15,19.23,375536.0,19.16,19.25,19.15,19.23,375536.0
2024-07-23 11:35:00,19.23,19.35,19.23,19.33,398336.0,19.23,19.35,19.23,19.33,398336.0
2024-07-23 11:40:00,19.32,19.38,19.3,19.38,242294.0,19.32,19.38,19.3,19.38,242294.0
2024-07-23 11:45:00,19.38,19.4,19.32,19.37,416825.0,19.38,19.4,19.32,19.37,416825.0
2024-07-23 11:50:00,19.38,19.4,19.33,19.35,236765.0,19.38,19.4,19.33,19.35,236765.0
2024-07-23 11:55:00,19.36,19.42,19.34,19.39,280131.0,19.36,19.42,19.34,19.39,280131.0
2024-07-23 12:00:00,19.39,19.44,19.39,19.43,296728.0,19.39,19.44,19.39,19.43,296728.0
2024-07-23 12:05:00,19.44,19.44,19.38,19.39,382435.0,19.44,19.44,19.38,19.39,382435.0
2024-07-23 12:10:00,19.39,19.45,19.39,19.4,238252.0,19.39,19.45,19.39,19.4,238252.0
2024-07-23 12:15:00,19.41,19.43,19.4,19.42,183447.0,19.41,19.43,19.4,19.42,183447.0
2024-07-23 12:20:00,19.41,19.43,19.36,19.39,495464.0,19.41,19.43,19.36,19.39,495464.0
2024-07-23 12:25:00,19.39,19.42,19.35,19.37,282440.0,19.39,19.42,19.35,19.37,282440.0
2024-07-23 12:30:00,19.37,19.38,19.31,19.36,309479.0,19.37,19.38,19.31,19.36,309479.0
2024-07-23 12:35:00,19.36,19.37,19.3,19.3,403111.0,19.36,19.37,19.3,19.3,403111.0
2024-07-23 12:40:00,19.3,19.38,19.3,19.37,228315.0,19.3,19.38,19.3,19.37,228315.0
2024-07-23 12:45:00,19.37,19.39,19.36,19.39,154803.0,19.37,19.39,19.36,19.39,154803.0
2024-07-23 12:50:00,19.39,19.39,19.35,19.36,125010.0,19.39,19.39,19.35,19.36,125010.0
2024-07-23 12:55:00,19.36,19.39,19.34,19.35,165666.0,19.36,19.39,19.34,19.35,165666.0
2024-07-23 13:00:00,19.35,19.39,19.32,19.39,217236.0,19.35,19.39,19.32,19.39,217236.0
2024-07-23 13:05:00,19.39,19.44,19.37,19.41,427536.0,19.39,19.44,19.37,19.41,427536.0
2024-07-23 13:10:00,19.41,19.43,19.4,19.42,183966.0,19.41,19.43,19.4,19.42,183966.0
2024-07-23 13:15:00,19.42,19.42,19.37,19.39,151962.0,19.42,19.42,19.37,19.39,151962.0
2024-07-23 13:20:00,19.38,19.44,19.38,19.43,268263.0,19.38,19.44,19.38,19.43,268263.0
2024-07-23 13:25:00,19.43,19.48,19.42,19.45,414227.0,19.43,19.48,19.42,19.45,414227.0
2024-07-23 13:30:00,19.44,19.45,19.33,19.35,233778.0,19.44,19.45,19.33,19.35,233778.0
2024-07-23 13:35:00,19.34,19.38,19.33,19.38,182288.0,19.34,19.38,19.33,19.38,182288.0
2024-07-23 13:40:00,19.38,19.38,19.34,19.36,161890.0,19.38,19.38,19.34,19.36,161890.0
2024-07-23 13:45:00,19.35,19.41,19.34,19.4,175601.0,19.35,19.41,19.34,19.4,175601.0
2024-07-23 13:50:00,19.4,19.4,19.34,19.35,145008.0,19.4,19.4,19.34,19.35,145008.0
2024-07-23 13:55:00,19.34,19.39,19.34,19.36,201445.0,19.34,19.39,19.34,19.36,201445.0
2024-07-23 14:00:00,19.36,19.36,19.33,19.34,101651.0,19.36,19.36,19.33,19.34,101651.0
2024-07-23 14:05:00,19.34,19.34,19.32,19.32,96479.0,19.34,19.34,19.32,19.32,96479.0
2024-07-23 14:10:00,19.32,19.35,19.31,19.32,159020.0,19.32,19.35,19.31,19.32,159020.0
2024-07-23 14:15:00,19.32,19.35,19.31,19.34,116717.0,19.32,19.35,19.31,19.34,116717.0
2024-07-23 14:20:00,19.34,19.34,19.31,19.32,101421.0,19.34,19.34,19.31,19.32,101421.0
2024-07-23 14:25:00,19.31,19.31,19.27,19.28,240549.0,19.31,19.31,19.27,19.28,240549.0
2024-07-23 14:30:00,19.28,19.28,19.26,19.27,92074.0,19.28,19.28,19.26,19.27,92074.0
2024-07-23 14:35:00,19.26,19.29,19.25,19.29,149058.0,19.26,19.29,19.25,19.29,149058.0
2024-07-23 14:40:00,19.29,19.29,19.26,19.27,193120.0,19.29,19.29,19.26,19.27,193120.0
2024-07-23 14:45:00,19.27,19.32,19.26,19.29,165964.0,19.27,19.32,19.26,19.29,165964.0
2024-07-23 14:50:00,19.3,19.3,19.26,19.27,147924.0,19.3,19.3,19.26,19.27,147924.0
2024-07-23 14:55:00,19.27,19.31,19.27,19.27,100479.0,19.27,19.31,19.27,19.27,100479.0
2024-07-23 15:00:00,19.27,19.3,19.26,19.3,149116.0,19.27,19.3,19.26,19.3,149116.0
2024-07-23 15:05:00,19.3,19.32,19.26,19.28,242955.0,19.3,19.32,19.26,19.28,242955.0
2024-07-23 15:10:00,19.27,19.28,19.26,19.26,98670.0,19.27,19.28,19.26,19.26,98670.0
2024-07-23 15:15:00,19.26,19.27,19.23,19.26,197292.0,19.26,19.27,19.23,19.26,197292.0
2024-07-23 15:20:00,19.26,19.26,19.23,19.23,106569.0,19.26,19.26,19.23,19.23,106569.0
2024-07-23 15:25:00,19.23,19.25,19.23,19.24,129115.0,19.23,19.25,19.23,19.24,129115.0
2024-07-23 15:30:00,19.23,19.25,19.2,19.23,266902.0,19.23,19.25,19.2,19.23,266902.0
2024-07-23 15:35:00,19.23,19.24,19.16,19.17,209100.0,19.23,19.24,19.16,19.17,209100.0
2024-07-23 15:40:00,19.18,19.18,19.11,19.14,327721.0,19.18,19.18,19.11,19.14,327721.0
2024-07-23 15:45:00,19.15,19.16,19.12,19.14,238883.0,19.15,19.16,19.12,19.14,238883.0
2024-07-23 15:50:00,19.14,19.19,19.11,19.12,495631.0,19.14,19.19,19.11,19.12,495631.0
2024-07-23 15:55:00,19.12,19.13,19.06,19.07,2206016.0,19.12,19.13,19.06,19.07,2206016.0
2024-07-24 09:30:00,18.87,19.02,18.83,19.02,975698.0,18.87,19.02,18.83,19.02,975698.0
2024-07-24 09:35:00,19.01,19.03,18.89,18.92,681206.0,19.01,19.03,18.89,18.92,681206.0
2024-07-24 09:40:00,18.92,19.0,18.77,18.8,806003.0,18.92,19.0,18.77,18.8,806003.0
2024-07-24 09:45:00,18.81,18.89,18.78,18.8,475562.0,18.81,18.89,18.78,18.8,475562.0
2024-07-24 09:50:00,18.8,18.8,18.59,18.62,785559.0,18.8,18.8,18.59,18.62,785559.0
2024-07-24 09:55:00,18.62,18.64,18.59,18.61,595991.0,18.62,18.64,18.59,18.61,595991.0
2024-07-24 10:00:00,18.61,18.71,18.55,18.71,593430.0,18.61,18.71,18.55,18.71,593430.0
2024-07-24 10:05:00,18.71,18.73,18.64,18.68,360530.0,18.71,18.73,18.64,18.68,360530.0
2024-07-24 10:10:00,18.67,18.68,18.62,18.64,298165.0,18.67,18.68,18.62,18.64,298165.0
2024-07-24 10:15:00,18.65,18.7,18.63,18.69,231311.0,18.65,18.7,18.63,18.69,231311.0
2024-07-24 10:20:00,18.7,18.72,18.67,18.71,257130.0,18.7,18.72,18.67,18.71,257130.0
2024-07-24 10:25:00,18.7,18.76,18.68,18.75,289445.0,18.7,18.76,18.68,18.75,289445.0
2024-07-24 10:30:00,18.76,18.83,18.74,18.78,362344.0,18.76,18.83,18.74,18.78,362344.0
2024-07-24 10:35:00,18.77,18.81,18.74,18.76,250735.0,18.77,18.81,18.74,18.76,250735.0
2024-07-24 10:40:00,18.75,18.81,18.75,18.8,326268.0,18.75,18.81,18.75,18.8,326268.0
2024-07-24 10:45:00,18.79,18.85,18.76,18.84,313497.0,18.79,18.85,18.76,18.84,313497.0
2024-07-24 10:50:00,18.85,18.88,18.76,18.78,356655.0,18.85,18.88,18.76,18.78,356655.0
2024-07-24 10:55:00,18.78,18.85,18.77,18.82,323400.0,18.78,18.85,18.77,18.82,323400.0
2024-07-24 11:00:00,18.82,18.86,18.79,18.86,394791.0,18.82,18.86,18.79,18.86,394791.0
2024-07-24 11:05:00,18.85,18.85,18.76,18.78,244196.0,18.85,18.85,18.76,18.78,244196.0
2024-07-24 11:10:00,18.78,18.8,18.74,18.79,217029.0,18.78,18.8,18.74,18.79,217029.0
2024-07-24 11:15:00,18.79,18.82,18.75,18.77,153706.0,18.79,18.82,18.75,18.77,153706.0
2024-07-24 11:20:00,18.77,18.82,18.76,18.79,436598.0,18.77,18.82,18.76,18.79,436598.0
2024-07-24 11:25:00,18.79,18.8,18.71,18.74,559764.0,18.79,18.8,18.71,18.74,559764.0
2024-07-24 11:30:00,18.74,18.77,18.72,18.76,261187.0,18.74,18.77,18.72,18.76,261187.0
2024-07-24 11:35:00,18.76,18.76,18.68,18.69,215442.0,18.76,18.76,18.68,18.69,215442.0
2024-07-24 11:40:00,18.69,18.73,18.66,18.72,231350.0,18.69,18.73,18.66,18.72,231350.0
2024-07-24 11:45:00,18.72,18.72,18.66,18.68,211169.0,18.72,18.72,18.66,18.68,211169.0
2024-07-24 11:50:00,18.68,18.69,18.64,18.65,219523.0,18.68,18.69,18.64,18.65,219523.0
2024-07-24 11:55:00,18.64,18.65,18.61,18.65,399338.0,18.64,18.65,18.61,18.65,399338.0
2024-07-24 12:00:00,18.64,18.71,18.64,18.68,139032.0,18.64,18.71,18.64,18.68,139032.0
2024-07-24 12:05:00,18.69,18.69,18.63,18.64,109675.0,18.69,18.69,18.63,18.64,109675.0
2024-07-24 12:10:00,18.64,18.65,18.57,18.6,359854.0,18.64,18.65,18.57,18.6,359854.0
2024-07-24 12:15:00,18.6,18.67,18.59,18.62,145805.0,18.6,18.67,18.59,18.62,145805.0
2024-07-24 12:20:00,18.62,18.64,18.61,18.63,90919.0,18.62,18.64,18.61,18.63,90919.0
2024-07-24 12:25:00,18.62,18.64,18.59,18.61,113388.0,18.62,18.64,18.59,18.61,113388.0
2024-07-24 12:30:00,18.62,18.62,18.58,18.58,98341.0,18.62,18.62,18.58,18.58,98341.0
2024-07-24 12:35:00,18.59,18.59,18.56,18.57,137523.0,18.59,18.59,18.56,18.57,137523.0
2024-07-24 12:40:00,18.57,18.58,18.53,18.55,174498.0,18.57,18.58,18.53,18.55,174498.0
2024-07-24 12:45:00,18.54,18.61,18.53,18.59,206271.0,18.54,18.61,18.53,18.59,206271.0
2024-07-24 12:50:00,18.59,18.61,18.56,18.59,115578.0,18.59,18.61,18.56,18.59,115578.0
2024-07-24 12:55:00,18.59,18.6,18.54,18.55,160124.0,18.59,18.6,18.54,18.55,160124.0
2024-07-24 13:00:00,18.56,18.59,18.52,18.53,137158.0,18.56,18.59,18.52,18.53,137158.0
2024-07-24 13:05:00,18.53,18.57,18.53,18.57,104866.0,18.53,18.57,18.53,18.57,104866.0
2024-07-24 13:10:00,18.57,18.59,18.52,18.54,134560.0,18.57,18.59,18.52,18.54,134560.0
2024-07-24 13:15:00,18.54,18.55,18.53,18.55,120666.0,18.54,18.55,18.53,18.55,120666.0
2024-07-24 13:20:00,18.55,18.56,18.53,18.55,187708.0,18.55,18.56,18.53,18.55,187708.0
2024-07-24 13:25:00,18.55,18.56,18.54,18.54,98958.0,18.55,18.56,18.54,18.54,98958.0
2024-07-24 13:30:00,18.55,18.55,18.47,18.54,399926.0,18.55,18.55,18.47,18.54,399926.0
2024-07-24 13:35:00,18.54,18.54,18.48,18.48,113268.0,18.54,18.54,18.48,18.48,113268.0
2024-07-24 13:40:00,18.48,18.53,18.48,18.53,158758.0,18.48,18.53,18.48,18.53,158758.0
2024-07-24 13:45:00,18.53,18.57,18.52,18.57,121191.0,18.53,18.57,18.52,18.57,121191.0
2024-07-24 13:50:00,18.57,18.58,18.54,18.55,140658.0,18.57,18.58,18.54,18.55,140658.0
2024-07-24 13:55:00,18.55,18.61,18.54,18.61,127305.0,18.55,18.61,18.54,18.61,127305.0
2024-07-24 14:00:00,18.61,18.61,18.56,18.57,118277.0,18.61,18.61,18.56,18.57,118277.0
2024-07-24 14:05:00,18.58,18.6,18.57,18.57,234900.0,18.58,18.6,18.57,18.57,234900.0
2024-07-24 14:10:00,18.57,18.58,18.52,18.53,265693.0,18.57,18.58,18.52,18.53,265693.0
2024-07-24 14:15:00,18.53,18.53,18.45,18.47,222215.0,18.53,18.53,18.45,18.47,222215.0
2024-07-24 14:20:00,18.47,18.47,18.4,18.43,251189.0,18.47,18.47,18.4,18.43,251189.0
2024-07-24 14:25:00,18.43,18.44,18.36,18.36,234954.0,18.43,18.44,18.36,18.36,234954.0
2024-07-24 14:30:00,18.37,18.39,18.35,18.35,154712.0,18.37,18.39,18.35,18.35,154712.0
2024-07-24 14:35:00,18.35,18.38,18.34,18.35,211771.0,18.35,18.38,18.34,18.35,211771.0
2024-07-24 14:40:00,18.36,18.37,18.32,18.33,242208.0,18.36,18.37,18.32,18.33,242208.0
2024-07-24 14:45:00,18.32,18.33,18.26,18.27,341977.0,18.32,18.33,18.26,18.27,341977.0
2024-07-24 14:50:00,18.27,18.29,18.23,18.27,233049.0,18.27,18.29,18.23,18.27,233049.0
2024-07-24 14:55:00,18.26,18.28,18.23,18.25,248524.0,18.26,18.28,18.23,18.25,248524.0
2024-07-24 15:00:00,18.25,18.27,18.19,18.19,274692.0,18.25,18.27,18.19,18.19,274692.0
2024-07-24 15:05:00,18.2,18.25,18.19,18.23,251113.0,18.2,18.25,18.19,18.23,251113.0
2024-07-24 15:10:00,18.23,18.28,18.22,18.26,252414.0,18.23,18.28,18.22,18.26,252414.0
2024-07-24 15:15:00,18.27,18.28,18.23,18.25,292538.0,18.27,18.28,18.23,18.25,292538.0
2024-07-24 15:20:00,18.24,18.27,18.23,18.25,231468.0,18.24,18.27,18.23,18.25,231468.0
2024-07-24 15:25:00,18.25,18.27,18.22,18.26,471154.0,18.25,18.27,18.22,18.26,471154.0
2024-07-24 15:30:00,18.26,18.29,18.22,18.29,386390.0,18.26,18.29,18.22,18.29,386390.0
2024-07-24 15:35:00,18.28,18.38,18.28,18.33,390682.0,18.28,18.38,18.28,18.33,390682.0
2024-07-24 15:40:00,18.34,18.37,18.28,18.29,424252.0,18.34,18.37,18.28,18.29,424252.0
2024-07-24 15:45:00,18.29,18.29,18.25,18.26,593922.0,18.29,18.29,18.25,18.26,593922.0
2024-07-24 15:50:00,18.26,18.27,18.19,18.2,834199.0,18.26,18.27,18.19,18.2,834199.0
2024-07-24 15:55:00,18.2,18.23,18.18,18.2,1476103.0,18.2,18.23,18.18,18.2,1476103.0
2024-07-25 09:30:00,18.16,18.16,17.57,17.69,2210764.0,18.16,18.16,17.57,17.69,2210764.0
2024-07-25 09:35:00,17.69,17.71,17.36,17.38,1140799.0,17.69,17.71,17.36,17.38,1140799.0
2024-07-25 09:40:00,17.38,17.61,17.29,17.56,1257739.0,17.38,17.61,17.29,17.56,1257739.0
2024-07-25 09:45:00,17.56,17.59,17.41,17.57,699613.0,17.56,17.59,17.41,17.57,699613.0
2024-07-25 09:50:00,17.58,17.69,17.47,17.48,604962.0,17.58,17.69,17.47,17.48,604962.0
2024-07-25 09:55:00,17.48,17.5,17.35,17.45,1305627.0,17.48,17.5,17.35,17.45,1305627.0
2024-07-25 10:00:00,17.46,17.46,17.24,17.28,864105.0,17.46,17.46,17.24,17.28,864105.0
2024-07-25 10:05:00,17.27,17.33,17.19,17.23,700761.0,17.27,17.33,17.19,17.23,700761.0
2024-07-25 10:10:00,17.23,17.28,17.15,17.25,528256.0,17.23,17.28,17.15,17.25,528256.0
2024-07-25 10:15:00,17.25,17.33,17.22,17.31,516309.0,17.25,17.33,17.22,17.31,516309.0
2024-07-25 10:20:00,17.32,17.52,17.29,17.52,718615.0,17.32,17.52,17.29,17.52,718615.0
2024-07-25 10:25:00,17.53,17.58,17.46,17.53,632109.0,17.53,17.58,17.46,17.53,632109.0
2024-07-25 10:30:00,17.53,17.67,17.5,17.6,1215093.0,17.53,17.67,17.5,17.6,1215093.0
2024-07-25 10:35:00,17.6,17.64,17.47,17.48,602568.0,17.6,17.64,17.47,17.48,602568.0
2024-07-25 10:40:00,17.48,17.59,17.48,17.54,233572.0,17.48,17.59,17.48,17.54,233572.0
2024-07-25 10:45:00,17.55,17.65,17.53,17.63,365634.0,17.55,17.65,17.53,17.63,365634.0
2024-07-25 10:50:00,17.64,17.65,17.58,17.61,385920.0,17.64,17.65,17.58,17.61,385920.0
2024-07-25 10:55:00,17.61,17.62,17.54,17.62,221281.0,17.61,17.62,17.54,17.62,221281.0
2024-07-25 11:00:00,17.63,17.69,17.57,17.59,367434.0,17.63,17.69,17.57,17.59,367434.0
2024-07-25 11:05:00,17.58,17.63,17.56,17.57,130621.0,17.58,17.63,17.56,17.57,130621.0
2024-07-25 11:10:00,17.57,17.66,17.55,17.63,162630.0,17.57,17.66,17.55,17.63,162630.0
2024-07-25 11:15:00,17.62,17.73,17.62,17.66,390067.0,17.62,17.73,17.62,17.66,390067.0
2024-07-25 11:20:00,17.66,17.66,17.54,17.55,128267.0,17.66,17.66,17.54,17.55,128267.0
2024-07-25 11:25:00,17.55,17.6,17.52,17.6,235756.0,17.55,17.6,17.52,17.6,235756.0
2024-07-25 11:30:00,17.59,17.6,17.54,17.55,151427.0,17.59,17.6,17.54,17.55,151427.0
2024-07-25 11:35:00,17.56,17.58,17.54,17.56,136525.0,17.56,17.58,17.54,17.56,136525.0
2024-07-25 11:40:00,17.55,17.57,17.49,17.52,277259.0,17.55,17.57,17.49,17.52,277259.0
2024-07-25 11:45:00,17.52,17.55,17.48,17.5,252429.0,17.52,17.55,17.48,17.5,252429.0
2024-07-25 11:50:00,17.51,17.53,17.49,17.51,211221.0,17.51,17.53,17.49,17.51,211221.0
2024-07-25 11:55:00,17.51,17.51,17.42,17.42,262166.0,17.51,17.51,17.42,17.42,262166.0
2024-07-25 12:00:00,17.42,17.53,17.41,17.51,372615.0,17.42,17.53,17.41,17.51,372615.0
2024-07-25 12:05:00,17.51,17.53,17.44,17.46,273265.0,17.51,17.53,17.44,17.46,273265.0
2024-07-25 12:10:00,17.46,17.57,17.45,17.54,181142.0,17.46,17.57,17.45,17.54,181142.0
2024-07-25 12:15:00,17.55,17.59,17.52,17.59,126753.0,17.55,17.59,17.52,17.59,126753.0
2024-07-25 12:20:00,17.59,17.6,17.56,17.6,171756.0,17.59,17.6,17.56,17.6,171756.0
2024-07-25 12:25:00,17.6,17.62,17.57,17.61,177586.0,17.6,17.62,17.57,17.61,177586.0
2024-07-25 12:30:00,17.61,17.61,17.56,17.6,127636.0,17.61,17.61,17.56,17.6,127636.0
2024-07-25 12:35:00,17.6,17.61,17.57,17.6,191127.0,17.6,17.61,17.57,17.6,191127.0
2024-07-25 12:40:00,17.6,17.62,17.5,17.5,216484.0,17.6,17.62,17.5,17.5,216484.0
2024-07-25 12:45:00,17.51,17.54,17.48,17.51,263816.0,17.51,17.54,17.48,17.51,263816.0
2024-07-25 12:50:00,17.52,17.54,17.5,17.53,120189.0,17.52,17.54,17.5,17.53,120189.0
2024-07-25 12:55:00,17.53,17.53,17.49,17.52,158058.0,17.53,17.53,17.49,17.52,158058.0
2024-07-25 13:00:00,17.51,17.55,17.48,17.51,283376.0,17.51,17.55,17.48,17.51,283376.0
2024-07-25 13:05:00,17.5,17.51,17.47,17.48,122060.0,17.5,17.51,17.47,17.48,122060.0
2024-07-25 13:10:00,17.48,17.5,17.41,17.43,203498.0,17.48,17.5,17.41,17.43,203498.0
2024-07-25 13:15:00,17.42,17.43,17.34,17.34,247244.0,17.42,17.43,17.34,17.34,247244.0
2024-07-25 13:20:00,17.34,17.36,17.3,17.32,227032.0,17.34,17.36,17.3,17.32,227032.0
2024-07-25 13:25:00,17.32,17.38,17.32,17.38,165890.0,17.32,17.38,17.32,17.38,165890.0
2024-07-25 13:30:00,17.38,17.38,17.34,17.37,132287.0,17.38,17.38,17.34,17.37,132287.0
2024-07-25 13:35:00,17.37,17.37,17.32,17.33,149693.0,17.37,17.37,17.32,17.33,149693.0
2024-07-25 13:40:00,17.33,17.37,17.33,17.37,124907.0,17.33,17.37,17.33,17.37,124907.0
2024-07-25 13:45:00,17.37,17.38,17.32,17.32,141613.0,17.37,17.38,17.32,17.32,141613.0
2024-07-25 13:50:00,17.32,17.34,17.3,17.34,109623.0,17.32,17.34,17.3,17.34,109623.0
2024-07-25 13:55:00,17.34,17.37,17.32,17.36,156341.0,17.34,17.37,17.32,17.36,156341.0
2024-07-25 14:00:00,17.35,17.39,17.34,17.35,151045.0,17.35,17.39,17.34,17.35,151045.0
2024-07-25 14:05:00,17.35,17.38,17.32,17.33,198323.0,17.35,17.38,17.32,17.33,198323.0
2024-07-25 14:10:00,17.34,17.41,17.33,17.36,153219.0,17.34,17.41,17.33,17.36,153219.0
2024-07-25 14:15:00,17.36,17.39,17.34,17.36,73320.0,17.36,17.39,17.34,17.36,73320.0
2024-07-25 14:20:00,17.36,17.36,17.3,17.31,122890.0,17.36,17.36,17.3,17.31,122890.0
2024-07-25 14:25:00,17.31,17.34,17.29,17.3,193131.0,17.31,17.34,17.29,17.3,193131.0
2024-07-25 14:30:00,17.3,17.35,17.3,17.3,101131.0,17.3,17.35,17.3,17.3,101131.0
2024-07-25 14:35:00,17.3,17.33,17.26,17.28,355531.0,17.3,17.33,17.26,17.28,355531.0
2024-07-25 14:40:00,17.28,17.29,17.23,17.23,271800.0,17.28,17.29,17.23,17.23,271800.0
2024-07-25 14:45:00,17.23,17.24,17.17,17.21,466060.0,17.23,17.24,17.17,17.21,466060.0
2024-07-25 14:50:00,17.2,17.22,17.16,17.16,167835.0,17.2,17.22,17.16,17.16,167835.0
2024-07-25 14:55:00,17.16,17.2,17.16,17.16,145478.0,17.16,17.2,17.16,17.16,145478.0
2024-07-25 15:00:00,17.16,17.18,17.13,17.16,216964.0,17.16,17.18,17.13,17.16,216964.0
2024-07-25 15:05:00,17.16,17.18,17.14,17.18,117817.0,17.16,17.18,17.14,17.18,117817.0
2024-07-25 15:10:00,17.18,17.18,17.14,17.16,193205.0,17.18,17.18,17.14,17.16,193205.0
2024-07-25 15:15:00,17.17,17.22,17.16,17.19,184781.0,17.17,17.22,17.16,17.19,184781.0
2024-07-25 15:20:00,17.2,17.25,17.19,17.25,351394.0,17.2,17.25,17.19,17.25,351394.0
2024-07-25 15:25:00,17.24,17.31,17.24,17.29,342592.0,17.24,17.31,17.24,17.29,342592.0
2024-07-25 15:30:00,17.28,17.3,17.25,17.27,264497.0,17.28,17.3,17.25,17.27,264497.0
2024-07-25 15:35:00,17.27,17.28,17.2,17.22,238931.0,17.27,17.28,17.2,17.22,238931.0
2024-07-25 15:40:00,17.22,17.26,17.19,17.25,579604.0,17.22,17.26,17.19,17.25,579604.0
2024-07-25 15:45:00,17.24,17.26,17.18,17.2,392116.0,17.24,17.26,17.18,17.2,392116.0
2024-07-25 15:50:00,17.2,17.21,17.09,17.1,1394960.0,17.2,17.21,17.09,17.1,1394960.0
2024-07-25 15:55:00,17.1,17.13,17.07,17.1,1918552.0,17.1,17.13,17.07,17.1,1918552.0
2024-07-26 09:30:00,17.38,17.51,17.28,17.3,603869.0,17.38,17.51,17.28,17.3,603869.0
2024-07-26 09:35:00,17.3,17.4,17.26,17.27,269592.0,17.3,17.4,17.26,17.27,269592.0
2024-07-26 09:40:00,17.27,17.38,17.23,17.32,307064.0,17.27,17.38,17.23,17.32,307064.0
2024-07-26 09:45:00,17.32,17.36,17.21,17.25,252260.0,17.32,17.36,17.21,17.25,252260.0
2024-07-26 09:50:00,17.24,17.26,17.21,17.21,200861.0,17.24,17.26,17.21,17.21,200861.0
2024-07-26 09:55:00,17.21,17.35,17.19,17.29,346786.0,17.21,17.35,17.19,17.29,346786.0
2024-07-26 10:00:00,17.29,17.3,17.21,17.21,255807.0,17.29,17.3,17.21,17.21,255807.0
2024-07-26 10:05:00,17.21,17.25,17.13,17.14,755498.0,17.21,17.25,17.13,17.14,755498.0
2024-07-26 10:10:00,17.14,17.23,17.12,17.18,254480.0,17.14,17.23,17.12,17.18,254480.0
2024-07-26 10:15:00,17.19,17.21,17.15,17.18,266851.0,17.19,17.21,17.15,17.18,266851.0
2024-07-26 10:20:00,17.18,17.24,17.17,17.23,194121.0,17.18,17.24,17.17,17.23,194121.0
2024-07-26 10:25:00,17.23,17.26,17.19,17.21,225650.0,17.23,17.26,17.19,17.21,225650.0
2024-07-26 10:30:00,17.21,17.23,17.12,17.13,282551.0,17.21,17.23,17.12,17.13,282551.0
2024-07-26 10:35:00,17.13,17.2,17.12,17.18,139315.0,17.13,17.2,17.12,17.18,139315.0
2024-07-26 10:40:00,17.18,17.29,17.17,17.27,278957.0,17.18,17.29,17.17,17.27,278957.0
2024-07-26 10:45:00,17.27,17.36,17.26,17.35,756288.0,17.27,17.36,17.26,17.35,756288.0
2024-07-26 10:50:00,17.35,17.35,17.31,17.34,152071.0,17.35,17.35,17.31,17.34,152071.0
2024-07-26 10:55:00,17.34,17.38,17.33,17.36,138090.0,17.34,17.38,17.33,17.36,138090.0
2024-07-26 11:00:00,17.36,17.38,17.29,17.3,157774.0,17.36,17.38,17.29,17.3,157774.0
2024-07-26 11:05:00,17.29,17.33,17.29,17.3,224717.0,17.29,17.33,17.29,17.3,224717.0
2024-07-26 11:10:00,17.3,17.31,17.22,17.25,204531.0,17.3,17.31,17.22,17.25,204531.0
2024-07-26 11:15:00,17.25,17.26,17.2,17.23,113921.0,17.25,17.26,17.2,17.23,113921.0
2024-07-26 11:20:00,17.24,17.29,17.23,17.29,92194.0,17.24,17.29,17.23,17.29,92194.0
2024-07-26 11:25:00,17.29,17.3,17.21,17.24,154150.0,17.29,17.3,17.21,17.24,154150.0
2024-07-26 11:30:00,17.24,17.27,17.23,17.23,136577.0,17.24,17.27,17.23,17.23,136577.0
2024-07-26 11:35:00,17.23,17.32,17.23,17.32,119309.0,17.23,17.32,17.23,17.32,119309.0
2024-07-26 11:40:00,17.32,17.32,17.28,17.32,120821.0,17.32,17.32,17.28,17.32,120821.0
2024-07-26 11:45:00,17.32,17.33,17.27,17.3,131164.0,17.32,17.33,17.27,17.3,131164.0
2024-07-26 11:50:00,17.3,17.32,17.27,17.28,132310.0,17.3,17.32,17.27,17.28,132310.0
2024-07-26 11:55:00,17.28,17.35,17.28,17.33,135162.0,17.28,17.35,17.28,17.33,135162.0
2024-07-26 12:00:00,17.34,17.36,17.3,17.3,145502.0,17.34,17.36,17.3,17.3,145502.0
2024-07-26 12:05:00,17.3,17.34,17.28,17.33,181173.0,17.3,17.34,17.28,17.33,181173.0
2024-07-26 12:10:00,17.32,17.33,17.26,17.28,121752.0,17.32,17.33,17.26,17.28,121752.0
2024-07-26 12:15:00,17.28,17.29,17.22,17.22,122035.0,17.28,17.29,17.22,17.22,122035.0
2024-07-26 12:20:00,17.23,17.23,17.2,17.22,115838.0,17.23,17.23,17.2,17.22,115838.0
2024-07-26 12:25:00,17.22,17.24,17.21,17.21,107390.0,17.22,17.24,17.21,17.21,107390.0
2024-07-26 12:30:00,17.21,17.26,17.21,17.23,151258.0,17.21,17.26,17.21,17.23,151258.0
2024-07-26 12:35:00,17.22,17.23,17.19,17.21,98026.0,17.22,17.23,17.19,17.21,98026.0
2024-07-26 12:40:00,17.22,17.27,17.2,17.26,120377.0,17.22,17.27,17.2,17.26,120377.0
2024-07-26 12:45:00,17.26,17.27,17.23,17.23,96665.0,17.26,17.27,17.23,17.23,96665.0
2024-07-26 12:50:00,17.24,17.3,17.23,17.29,87199.0,17.24,17.3,17.23,17.29,87199.0
2024-07-26 12:55:00,17.28,17.3,17.27,17.29,96905.0,17.28,17.3,17.27,17.29,96905.0
2024-07-26 13:00:00,17.29,17.3,17.26,17.3,115002.0,17.29,17.3,17.26,17.3,115002.0
2024-07-26 13:05:00,17.29,17.32,17.25,17.26,141033.0,17.29,17.32,17.25,17.26,141033.0
2024-07-26 13:10:00,17.26,17.28,17.25,17.27,117782.0,17.26,17.28,17.25,17.27,117782.0
2024-07-26 13:15:00,17.28,17.29,17.26,17.27,50937.0,17.28,17.29,17.26,17.27,50937.0
2024-07-26 13:20:00,17.27,17.27,17.25,17.27,56416.0,17.27,17.27,17.25,17.27,56416.0
2024-07-26 13:25:00,17.27,17.28,17.25,17.27,94925.0,17.27,17.28,17.25,17.27,94925.0
2024-07-26 13:30:00,17.27,17.27,17.22,17.23,134654.0,17.27,17.27,17.22,17.23,134654.0
2024-07-26 13:35:00,17.22,17.22,17.13,17.14,261247.0,17.22,17.22,17.13,17.14,261247.0
2024-07-26 13:40:00,17.14,17.18,17.14,17.18,143882.0,17.14,17.18,17.14,17.18,143882.0
2024-07-26 13:45:00,17.17,17.2,17.13,17.14,134669.0,17.17,17.2,17.13,17.14,134669.0
2024-07-26 13:50:00,17.14,17.19,17.14,17.19,75799.0,17.14,17.19,17.14,17.19,75799.0
2024-07-26 13:55:00,17.19,17.23,17.18,17.23,129130.0,17.19,17.23,17.18,17.23,129130.0
2024-07-26 14:00:00,17.22,17.23,17.19,17.21,83521.0,17.22,17.23,17.19,17.21,83521.0
2024-07-26 14:05:00,17.2,17.22,17.2,17.21,76653.0,17.2,17.22,17.2,17.21,76653.0
2024-07-26 14:10:00,17.21,17.23,17.2,17.2,67456.0,17.21,17.23,17.2,17.2,67456.0
2024-07-26 14:15:00,17.21,17.21,17.15,17.16,171492.0,17.21,17.21,17.15,17.16,171492.0
2024-07-26 14:20:00,17.17,17.18,17.15,17.17,59186.0,17.17,17.18,17.15,17.17,59186.0
2024-07-26 14:25:00,17.17,17.21,17.16,17.16,102531.0,17.17,17.21,17.16,17.16,102531.0
2024-07-26 14:30:00,17.16,17.2,17.15,17.2,159250.0,17.16,17.2,17.15,17.2,159250.0
2024-07-26 14:35:00,17.2,17.21,17.17,17.21,96343.0,17.2,17.21,17.17,17.21,96343.0
2024-07-26 14:40:00,17.21,17.22,17.16,17.21,121050.0,17.21,17.22,17.16,17.21,121050.0
2024-07-26 14:45:00,17.22,17.22,17.17,17.19,97969.0,17.22,17.22,17.17,17.19,97969.0
2024-07-26 14:50:00,17.19,17.21,17.18,17.19,97769.0,17.19,17.21,17.18,17.19,97769.0
2024-07-26 14:55:00,17.18,17.22,17.17,17.2,234056.0,17.18,17.22,17.17,17.2,234056.0
2024-07-26 15:00:00,17.2,17.21,17.17,17.18,165372.0,17.2,17.21,17.17,17.18,165372.0
2024-07-26 15:05:00,17.18,17.21,17.17,17.21,205636.0,17.18,17.21,17.17,17.21,205636.0
2024-07-26 15:10:00,17.2,17.25,17.18,17.23,203093.0,17.2,17.25,17.18,17.23,203093.0
2024-07-26 15:15:00,17.22,17.24,17.21,17.24,89125.0,17.22,17.24,17.21,17.24,89125.0
2024-07-26 15:20:00,17.23,17.25,17.23,17.25,64436.0,17.23,17.25,17.23,17.25,64436.0
2024-07-26 15:25:00,17.25,17.27,17.24,17.27,141224.0,17.25,17.27,17.24,17.27,141224.0
2024-07-26 15:30:00,17.27,17.27,17.2,17.25,285459.0,17.27,17.27,17.2,17.25,285459.0
2024-07-26 15:35:00,17.25,17.28,17.23,17.28,246599.0,17.25,17.28,17.23,17.28,246599.0
2024-07-26 15:40:00,17.28,17.28,17.25,17.27,179746.0,17.28,17.28,17.25,17.27,179746.0
2024-07-26 15:45:00,17.27,17.29,17.25,17.26,252495.0,17.27,17.29,17.25,17.26,252495.0
2024-07-26 15:50:00,17.27,17.3,17.23,17.23,476842.0,17.27,17.3,17.23,17.23,476842.0
2024-07-26 15:55:00,17.23,17.28,17.23,17.27,656854.0,17.23,17.28,17.23,17.27,656854.0
2024-07-29 09:30:00,17.34,17.54,17.34,17.36,697340.0,17.34,17.54,17.34,17.36,697340.0
2024-07-29 09:35:00,17.36,17.38,17.32,17.37,402516.0,17.36,17.38,17.32,17.37,402516.0
2024-07-29 09:40:00,17.37,17.49,17.35,17.43,187616.0,17.37,17.49,17.35,17.43,187616.0
2024-07-29 09:45:00,17.42,17.48,17.41,17.43,186818.0,17.42,17.48,17.41,17.43,186818.0
2024-07-29 09:50:00,17.42,17.44,17.37,17.41,276274.0,17.42,17.44,17.37,17.41,276274.0
2024-07-29 09:55:00,17.41,17.49,17.38,17.44,213325.0,17.41,17.49,17.38,17.44,213325.0
2024-07-29 10:00:00,17.44,17.49,17.4,17.45,257790.0,17.44,17.49,17.4,17.45,257790.0
2024-07-29 10:05:00,17.45,17.45,17.35,17.36,178139.0,17.45,17.45,17.35,17.36,178139.0
2024-07-29 10:10:00,17.35,17.36,17.26,17.26,797970.0,17.35,17.36,17.26,17.26,797970.0
2024-07-29 10:15:00,17.26,17.29,17.2,17.21,210531.0,17.26,17.29,17.2,17.21,210531.0
2024-07-29 10:20:00,17.21,17.27,17.19,17.25,209375.0,17.21,17.27,17.19,17.25,209375.0
2024-07-29 10:25:00,17.25,17.26,17.18,17.19,169269.0,17.25,17.26,17.18,17.19,169269.0
2024-07-29 10:30:00,17.19,17.19,17.13,17.14,256986.0,17.19,17.19,17.13,17.14,256986.0
2024-07-29 10:35:00,17.14,17.17,17.13,17.16,150730.0,17.14,17.17,17.13,17.16,150730.0
2024-07-29 10:40:00,17.17,17.19,17.15,17.17,188275.0,17.17,17.19,17.15,17.17,188275.0
2024-07-29 10:45:00,17.18,17.18,17.13,17.16,116287.0,17.18,17.18,17.13,17.16,116287.0
2024-07-29 10:50:00,17.16,17.22,17.12,17.2,170782.0,17.16,17.22,17.12,17.2,170782.0
2024-07-29 10:55:00,17.21,17.21,17.17,17.18,119128.0,17.21,17.21,17.17,17.18,119128.0
2024-07-29 11:00:00,17.18,17.18,17.13,17.13,150984.0,17.18,17.18,17.13,17.13,150984.0
2024-07-29 11:05:00,17.13,17.14,17.06,17.08,271727.0,17.13,17.14,17.06,17.08,271727.0
2024-07-29 11:10:00,17.08,17.11,17.07,17.11,141448.0,17.08,17.11,17.07,17.11,141448.0
2024-07-29 11:15:00,17.11,17.11,17.05,17.06,120167.0,17.11,17.11,17.05,17.06,120167.0
2024-07-29 11:20:00,17.07,17.08,17.04,17.04,181065.0,17.07,17.08,17.04,17.04,181065.0
2024-07-29 11:25:00,17.05,17.12,17.03,17.12,196435.0,17.05,17.12,17.03,17.12,196435.0
2024-07-29 11:30:00,17.12,17.12,17.03,17.04,148500.0,17.12,17.12,17.03,17.04,148500.0
2024-07-29 11:35:00,17.04,17.11,17.03,17.11,92084.0,17.04,17.11,17.03,17.11,92084.0
2024-07-29 11:40:00,17.11,17.11,17.05,17.06,99011.0,17.11,17.11,17.05,17.06,99011.0
2024-07-29 11:45:00,17.05,17.11,17.05,17.11,69319.0,17.05,17.11,17.05,17.11,69319.0
2024-07-29 11:50:00,17.11,17.13,17.1,17.11,104670.0,17.11,17.13,17.1,17.11,104670.0
2024-07-29 11:55:00,17.11,17.12,17.09,17.1,86579.0,17.11,17.12,17.09,17.1,86579.0
2024-07-29 12:00:00,17.1,17.11,17.09,17.1,75598.0,17.1,17.11,17.09,17.1,75598.0
2024-07-29 12:05:00,17.1,17.15,17.1,17.11,128938.0,17.1,17.15,17.1,17.11,128938.0
2024-07-29 12:10:00,17.12,17.13,17.1,17.11,67568.0,17.12,17.13,17.1,17.11,67568.0
2024-07-29 12:15:00,17.11,17.15,17.1,17.13,103311.0,17.11,17.15,17.1,17.13,103311.0
2024-07-29 12:20:00,17.14,17.16,17.08,17.14,288902.0,17.14,17.16,17.08,17.14,288902.0
2024-07-29 12:25:00,17.14,17.18,17.12,17.16,112872.0,17.14,17.18,17.12,17.16,112872.0
2024-07-29 12:30:00,17.16,17.2,17.16,17.18,142845.0,17.16,17.2,17.16,17.18,142845.0
2024-07-29 12:35:00,17.18,17.2,17.15,17.17,77736.0,17.18,17.2,17.15,17.17,77736.0
2024-07-29 12:40:00,17.18,17.22,17.16,17.19,106303.0,17.18,17.22,17.16,17.19,106303.0
2024-07-29 12:45:00,17.19,17.21,17.18,17.18,78374.0,17.19,17.21,17.18,17.18,78374.0
2024-07-29 12:50:00,17.19,17.19,17.15,17.18,90690.0,17.19,17.19,17.15,17.18,90690.0
2024-07-29 12:55:00,17.18,17.18,17.14,17.16,64393.0,17.18,17.18,17.14,17.16,64393.0
2024-07-29 13:00:00,17.16,17.16,17.14,17.14,32602.0,17.16,17.16,17.14,17.14,32602.0
2024-07-29 13:05:00,17.14,17.17,17.13,17.16,112083.0,17.14,17.17,17.13,17.16,112083.0
2024-07-29 13:10:00,17.16,17.18,17.16,17.16,70284.0,17.16,17.18,17.16,17.16,70284.0
2024-07-29 13:15:00,17.16,17.19,17.14,17.19,115695.0,17.16,17.19,17.14,17.19,115695.0
2024-07-29 13:20:00,17.18,17.18,17.15,17.16,23851.0,17.18,17.18,17.15,17.16,23851.0
2024-07-29 13:25:00,17.16,17.17,17.13,17.14,109597.0,17.16,17.17,17.13,17.14,109597.0
2024-07-29 13:30:00,17.14,17.14,17.1,17.13,240632.0,17.14,17.14,17.1,17.13,240632.0
2024-07-29 13:35:00,17.12,17.12,17.1,17.12,39624.0,17.12,17.12,17.1,17.12,39624.0
2024-07-29 13:40:00,17.12,17.16,17.11,17.15,93295.0,17.12,17.16,17.11,17.15,93295.0
2024-07-29 13:45:00,17.14,17.17,17.14,17.15,56526.0,17.14,17.17,17.14,17.15,56526.0
2024-07-29 13:50:00,17.14,17.17,17.13,17.16,100149.0,17.14,17.17,17.13,17.16,100149.0
2024-07-29 13:55:00,17.16,17.17,17.15,17.16,40902.0,17.16,17.17,17.15,17.16,40902.0
2024-07-29 14:00:00,17.16,17.17,17.14,17.16,72600.0,17.16,17.17,17.14,17.16,72600.0
2024-07-29 14:05:00,17.16,17.18,17.15,17.16,59781.0,17.16,17.18,17.15,17.16,59781.0
2024-07-29 14:10:00,17.16,17.19,17.15,17.19,109549.0,17.16,17.19,17.15,17.19,109549.0
2024-07-29 14:15:00,17.19,17.21,17.17,17.2,88023.0,17.19,17.21,17.17,17.2,88023.0
2024-07-29 14:20:00,17.2,17.2,17.17,17.18,64862.0,17.2,17.2,17.17,17.18,64862.0
2024-07-29 14:25:00,17.17,17.19,17.17,17.19,56932.0,17.17,17.19,17.17,17.19,56932.0
2024-07-29 14:30:00,17.19,17.19,17.16,17.16,65469.0,17.19,17.19,17.16,17.16,65469.0
2024-07-29 14:35:00,17.17,17.2,17.16,17.16,94429.0,17.17,17.2,17.16,17.16,94429.0
2024-07-29 14:40:00,17.17,17.2,17.16,17.19,83008.0,17.17,17.2,17.16,17.19,83008.0
2024-07-29 14:45:00,17.19,17.19,17.15,17.15,132372.0,17.19,17.19,17.15,17.15,132372.0
2024-07-29 14:50:00,17.15,17.16,17.12,17.13,124258.0,17.15,17.16,17.12,17.13,124258.0
2024-07-29 14:55:00,17.14,17.15,17.13,17.14,54754.0,17.14,17.15,17.13,17.14,54754.0
2024-07-29 15:00:00,17.14,17.17,17.13,17.16,95206.0,17.14,17.17,17.13,17.16,95206.0
2024-07-29 15:05:00,17.16,17.16,17.15,17.16,30970.0,17.16,17.16,17.15,17.16,30970.0
2024-07-29 15:10:00,17.16,17.19,17.15,17.19,148284.0,17.16,17.19,17.15,17.19,148284.0
2024-07-29 15:15:00,17.18,17.2,17.17,17.19,127929.0,17.18,17.2,17.17,17.19,127929.0
2024-07-29 15:20:00,17.19,17.26,17.18,17.25,213907.0,17.19,17.26,17.18,17.25,213907.0
2024-07-29 15:25:00,17.26,17.28,17.25,17.27,152145.0,17.26,17.28,17.25,17.27,152145.0
2024-07-29 15:30:00,17.27,17.29,17.23,17.27,316319.0,17.27,17.29,17.23,17.27,316319.0
2024-07-29 15:35:00,17.27,17.28,17.24,17.26,164332.0,17.27,17.28,17.24,17.26,164332.0
2024-07-29 15:40:00,17.26,17.26,17.24,17.25,150669.0,17.26,17.26,17.24,17.25,150669.0
2024-07-29 15:45:00,17.25,17.27,17.24,17.26,180785.0,17.25,17.27,17.24,17.26,180785.0
2024-07-29 15:50:00,17.26,17.29,17.25,17.25,268355.0,17.26,17.29,17.25,17.25,268355.0
2024-07-29 15:55:00,17.25,17.27,17.23,17.26,805581.0,17.25,17.27,17.23,17.26,805581.0
2024-07-30 09:30:00,17.33,17.39,17.3,17.33,389471.0,17.33,17.39,17.3,17.33,389471.0
2024-07-30 09:35:00,17.33,17.38,17.29,17.32,168739.0,17.33,17.38,17.29,17.32,168739.0
2024-07-30 09:40:00,17.33,17.37,17.29,17.33,90592.0,17.33,17.37,17.29,17.33,90592.0
2024-07-30 09:45:00,17.32,17.4,17.29,17.34,144869.0,17.32,17.4,17.29,17.34,144869.0
2024-07-30 09:50:00,17.35,17.36,17.31,17.33,111253.0,17.35,17.36,17.31,17.33,111253.0
2024-07-30 09:55:00,17.33,17.39,17.28,17.31,844518.0,17.33,17.39,17.28,17.31,844518.0
2024-07-30 10:00:00,17.3,17.32,17.25,17.26,306736.0,17.3,17.32,17.25,17.26,306736.0
2024-07-30 10:05:00,17.26,17.29,17.25,17.27,125810.0,17.26,17.29,17.25,17.27,125810.0
2024-07-30 10:10:00,17.27,17.28,17.22,17.24,101023.0,17.27,17.28,17.22,17.24,101023.0
2024-07-30 10:15:00,17.23,17.25,17.21,17.23,146076.0,17.23,17.25,17.21,17.23,146076.0
2024-07-30 10:20:00,17.23,17.27,17.22,17.27,125614.0,17.23,17.27,17.22,17.27,125614.0
2024-07-30 10:25:00,17.26,17.3,17.25,17.29,226121.0,17.26,17.3,17.25,17.29,226121.0
2024-07-30 10:30:00,17.29,17.35,17.28,17.34,154650.0,17.29,17.35,17.28,17.34,154650.0
2024-07-30 10:35:00,17.34,17.34,17.3,17.33,72437.0,17.34,17.34,17.3,17.33,72437.0
2024-07-30 10:40:00,17.32,17.35,17.29,17.31,106518.0,17.32,17.35,17.29,17.31,106518.0
2024-07-30 10:45:00,17.31,17.38,17.3,17.3,227439.0,17.31,17.38,17.3,17.3,227439.0
2024-07-30 10:50:00,17.3,17.34,17.28,17.33,459833.0,17.3,17.34,17.28,17.33,459833.0
2024-07-30 10:55:00,17.34,17.35,17.32,17.35,106936.0,17.34,17.35,17.32,17.35,106936.0
2024-07-30 11:00:00,17.35,17.35,17.27,17.27,115586.0,17.35,17.35,17.27,17.27,115586.0
2024-07-30 11:05:00,17.28,17.28,17.21,17.25,183915.0,17.28,17.28,17.21,17.25,183915.0
2024-07-30 11:10:00,17.25,17.29,17.22,17.29,237795.0,17.25,17.29,17.22,17.29,237795.0
2024-07-30 11:15:00,17.29,17.35,17.28,17.34,150068.0,17.29,17.35,17.28,17.34,150068.0
2024-07-30 11:20:00,17.34,17.36,17.32,17.35,138447.0,17.34,17.36,17.32,17.35,138447.0
2024-07-30 11:25:00,17.35,17.35,17.3,17.3,139969.0,17.35,17.35,17.3,17.3,139969.0
2024-07-30 11:30:00,17.29,17.32,17.28,17.3,122348.0,17.29,17.32,17.28,17.3,122348.0
2024-07-30 11:35:00,17.3,17.31,17.24,17.24,168150.0,17.3,17.31,17.24,17.24,168150.0
2024-07-30 11:40:00,17.23,17.25,17.2,17.21,156388.0,17.23,17.25,17.2,17.21,156388.0
2024-07-30 11:45:00,17.21,17.27,17.21,17.25,247856.0,17.21,17.27,17.21,17.25,247856.0
2024-07-30 11:50:00,17.24,17.25,17.18,17.2,175382.0,17.24,17.25,17.18,17.2,175382.0
2024-07-30 11:55:00,17.2,17.21,17.15,17.16,81348.0,17.2,17.21,17.15,17.16,81348.0
2024-07-30 12:00:00,17.16,17.18,17.13,17.14,171687.0,17.16,17.18,17.13,17.14,171687.0
2024-07-30 12:05:00,17.13,17.18,17.13,17.18,125434.0,17.13,17.18,17.13,17.18,125434.0
2024-07-30 12:10:00,17.18,17.19,17.16,17.16,106454.0,17.18,17.19,17.16,17.16,106454.0
2024-07-30 12:15:00,17.16,17.18,17.14,17.16,122391.0,17.16,17.18,17.14,17.16,122391.0
2024-07-30 12:20:00,17.16,17.17,17.13,17.14,128710.0,17.16,17.17,17.13,17.14,128710.0
2024-07-30 12:25:00,17.14,17.19,17.14,17.18,125128.0,17.14,17.19,17.14,17.18,125128.0
2024-07-30 12:30:00,17.18,17.19,17.15,17.16,130729.0,17.18,17.19,17.15,17.16,130729.0
2024-07-30 12:35:00,17.17,17.2,17.15,17.2,120247.0,17.17,17.2,17.15,17.2,120247.0
2024-07-30 12:40:00,17.2,17.24,17.19,17.2,208859.0,17.2,17.24,17.19,17.2,208859.0
2024-07-30 12:45:00,17.2,17.21,17.17,17.18,127945.0,17.2,17.21,17.17,17.18,127945.0
2024-07-30 12:50:00,17.17,17.18,17.1,17.1,109023.0,17.17,17.18,17.1,17.1,109023.0
2024-07-30 12:55:00,17.1,17.13,17.08,17.08,156718.0,17.1,17.13,17.08,17.08,156718.0
2024-07-30 13:00:00,17.09,17.11,17.06,17.1,200886.0,17.09,17.11,17.06,17.1,200886.0
2024-07-30 13:05:00,17.1,17.12,17.08,17.12,113195.0,17.1,17.12,17.08,17.12,113195.0
2024-07-30 13:10:00,17.11,17.13,17.1,17.11,212903.0,17.11,17.13,17.1,17.11,212903.0
2024-07-30 13:15:00,17.12,17.14,17.09,17.12,194401.0,17.12,17.14,17.09,17.12,194401.0
2024-07-30 13:20:00,17.13,17.21,17.12,17.21,199867.0,17.13,17.21,17.12,17.21,199867.0
2024-07-30 13:25:00,17.21,17.22,17.15,17.19,156015.0,17.21,17.22,17.15,17.19,156015.0
2024-07-30 13:30:00,17.19,17.21,17.17,17.2,117950.0,17.19,17.21,17.17,17.2,117950.0
2024-07-30 13:35:00,17.21,17.25,17.19,17.25,204747.0,17.21,17.25,17.19,17.25,204747.0
2024-07-30 13:40:00,17.25,17.27,17.22,17.26,161374.0,17.25,17.27,17.22,17.26,161374.0
2024-07-30 13:45:00,17.27,17.27,17.22,17.26,151099.0,17.27,17.27,17.22,17.26,151099.0
2024-07-30 13:50:00,17.26,17.26,17.2,17.21,92379.0,17.26,17.26,17.2,17.21,92379.0
2024-07-30 13:55:00,17.2,17.23,17.2,17.21,96434.0,17.2,17.23,17.2,17.21,96434.0
2024-07-30 14:00:00,17.21,17.22,17.18,17.19,140847.0,17.21,17.22,17.18,17.19,140847.0
2024-07-30 14:05:00,17.19,17.24,17.18,17.21,163750.0,17.19,17.24,17.18,17.21,163750.0
2024-07-30 14:10:00,17.21,17.24,17.21,17.23,149010.0,17.21,17.24,17.21,17.23,149010.0
2024-07-30 14:15:00,17.23,17.25,17.23,17.23,86989.0,17.23,17.25,17.23,17.23,86989.0
2024-07-30 14:20:00,17.23,17.24,17.21,17.23,107113.0,17.23,17.24,17.21,17.23,107113.0
2024-07-30 14:25:00,17.24,17.24,17.18,17.21,134806.0,17.24,17.24,17.18,17.21,134806.0
2024-07-30 14:30:00,17.21,17.21,17.17,17.18,99001.0,17.21,17.21,17.17,17.18,99001.0
2024-07-30 14:35:00,17.18,17.21,17.17,17.19,120271.0,17.18,17.21,17.17,17.19,120271.0
2024-07-30 14:40:00,17.18,17.21,17.16,17.17,201123.0,17.18,17.21,17.16,17.17,201123.0
2024-07-30 14:45:00,17.17,17.18,17.13,17.14,152275.0,17.17,17.18,17.13,17.14,152275.0
2024-07-30 14:50:00,17.14,17.18,17.13,17.16,83958.0,17.14,17.18,17.13,17.16,83958.0
2024-07-30 14:55:00,17.16,17.19,17.16,17.19,102933.0,17.16,17.19,17.16,17.19,102933.0
2024-07-30 15:00:00,17.19,17.2,17.16,17.18,127191.0,17.19,17.2,17.16,17.18,127191.0
2024-07-30 15:05:00,17.18,17.18,17.15,17.15,118579.0,17.18,17.18,17.15,17.15,118579.0
2024-07-30 15:10:00,17.16,17.16,17.1,17.12,235737.0,17.16,17.16,17.1,17.12,235737.0
2024-07-30 15:15:00,17.12,17.15,17.12,17.14,185691.0,17.12,17.15,17.12,17.14,185691.0
2024-07-30 15:20:00,17.14,17.16,17.12,17.14,104393.0,17.14,17.16,17.12,17.14,104393.0
2024-07-30 15:25:00,17.15,17.15,17.12,17.13,118615.0,17.15,17.15,17.12,17.13,118615.0
2024-07-30 15:30:00,17.13,17.16,17.12,17.14,261736.0,17.13,17.16,17.12,17.14,261736.0
2024-07-30 15:35:00,17.14,17.16,17.12,17.14,118726.0,17.14,17.16,17.12,17.14,118726.0
2024-07-30 15:40:00,17.13,17.15,17.13,17.15,103281.0,17.13,17.15,17.13,17.15,103281.0
2024-07-30 15:45:00,17.14,17.19,17.12,17.18,277487.0,17.14,17.19,17.12,17.18,277487.0
2024-07-30 15:50:00,17.18,17.22,17.16,17.16,414891.0,17.18,17.22,17.16,17.16,414891.0
2024-07-30 15:55:00,17.16,17.19,17.12,17.13,765061.0,17.16,17.19,17.12,17.13,765061.0
2024-07-31 09:30:00,17.43,17.53,17.29,17.3,1223859.0,17.43,17.53,17.29,17.3,1223859.0
2024-07-31 09:35:00,17.3,17.45,17.23,17.42,880821.0,17.3,17.45,17.23,17.42,880821.0
2024-07-31 09:40:00,17.43,17.5,17.21,17.25,524978.0,17.43,17.5,17.21,17.25,524978.0
2024-07-31 09:45:00,17.25,17.31,17.19,17.28,572448.0,17.25,17.31,17.19,17.28,572448.0
2024-07-31 09:50:00,17.28,17.28,17.19,17.2,686110.0,17.28,17.28,17.19,17.2,686110.0
2024-07-31 09:55:00,17.2,17.2,17.09,17.11,329831.0,17.2,17.2,17.09,17.11,329831.0
2024-07-31 10:00:00,17.11,17.14,17.07,17.08,347497.0,17.11,17.14,17.07,17.08,347497.0
2024-07-31 10:05:00,17.08,17.09,16.97,17.04,809224.0,17.08,17.09,16.97,17.04,809224.0
2024-07-31 10:10:00,17.04,17.19,17.03,17.17,390918.0,17.04,17.19,17.03,17.17,390918.0
2024-07-31 10:15:00,17.17,17.21,17.13,17.18,345191.0,17.17,17.21,17.13,17.18,345191.0
2024-07-31 10:20:00,17.18,17.21,17.12,17.17,285646.0,17.18,17.21,17.12,17.17,285646.0
2024-07-31 10:25:00,17.18,17.18,17.12,17.15,165442.0,17.18,17.18,17.12,17.15,165442.0
2024-07-31 10:30:00,17.14,17.16,17.06,17.1,284577.0,17.14,17.16,17.06,17.1,284577.0
2024-07-31 10:35:00,17.1,17.13,17.04,17.1,193046.0,17.1,17.13,17.04,17.1,193046.0
2024-07-31 10:40:00,17.1,17.1,17.05,17.08,209086.0,17.1,17.1,17.05,17.08,209086.0
2024-07-31 10:45:00,17.07,17.1,17.02,17.03,245840.0,17.07,17.1,17.02,17.03,245840.0
2024-07-31 10:50:00,17.03,17.04,16.95,16.97,426632.0,17.03,17.04,16.95,16.97,426632.0
2024-07-31 10:55:00,16.96,17.03,16.96,17.0,335415.0,16.96,17.03,16.96,17.0,335415.0
2024-07-31 11:00:00,17.0,17.03,16.99,17.0,160726.0,17.0,17.03,16.99,17.0,160726.0
2024-07-31 11:05:00,17.0,17.01,16.95,16.96,223123.0,17.0,17.01,16.95,16.96,223123.0
2024-07-31 11:10:00,16.96,16.96,16.93,16.93,253355.0,16.96,16.96,16.93,16.93,253355.0
2024-07-31 11:15:00,16.93,16.96,16.91,16.95,563330.0,16.93,16.96,16.91,16.95,563330.0
2024-07-31 11:20:00,16.95,16.98,16.92,16.96,344725.0,16.95,16.98,16.92,16.96,344725.0
2024-07-31 11:25:00,16.95,16.99,16.94,16.95,247117.0,16.95,16.99,16.94,16.95,247117.0
2024-07-31 11:30:00,16.95,16.96,16.89,16.91,281017.0,16.95,16.96,16.89,16.91,281017.0
2024-07-31 11:35:00,16.91,16.96,16.9,16.95,411376.0,16.91,16.96,16.9,16.95,411376.0
2024-07-31 11:40:00,16.95,16.98,16.92,16.98,230360.0,16.95,16.98,16.92,16.98,230360.0
2024-07-31 11:45:00,16.98,16.99,16.94,16.97,279142.0,16.98,16.99,16.94,16.97,279142.0
2024-07-31 11:50:00,16.96,16.97,16.91,16.93,232275.0,16.96,16.97,16.91,16.93,232275.0
2024-07-31 11:55:00,16.92,17.0,16.92,16.96,291935.0,16.92,17.0,16.92,16.96,291935.0
2024-07-31 12:00:00,16.96,16.98,16.95,16.96,102767.0,16.96,16.98,16.95,16.96,102767.0
2024-07-31 12:05:00,16.96,17.05,16.95,17.03,251928.0,16.96,17.05,16.95,17.03,251928.0
2024-07-31 12:10:00,17.04,17.1,17.03,17.1,169110.0,17.04,17.1,17.03,17.1,169110.0
2024-07-31 12:15:00,17.09,17.1,17.01,17.04,178074.0,17.09,17.1,17.01,17.04,178074.0
2024-07-31 12:20:00,17.03,17.05,17.01,17.01,168145.0,17.03,17.05,17.01,17.01,168145.0
2024-07-31 12:25:00,17.01,17.02,16.98,16.98,135351.0,17.01,17.02,16.98,16.98,135351.0
2024-07-31 12:30:00,16.98,17.01,16.98,16.98,106796.0,16.98,17.01,16.98,16.98,106796.0
2024-07-31 12:35:00,16.98,17.01,16.95,17.01,219553.0,16.98,17.01,16.95,17.01,219553.0
2024-07-31 12:40:00,17.01,17.05,17.0,17.02,223093.0,17.01,17.05,17.0,17.02,223093.0
2024-07-31 12:45:00,17.02,17.04,17.01,17.03,234184.0,17.02,17.04,17.01,17.03,234184.0
2024-07-31 12:50:00,17.03,17.03,16.98,16.99,328873.0,17.03,17.03,16.98,16.99,328873.0
2024-07-31 12:55:00,17.0,17.04,16.99,17.0,181023.0,17.0,17.04,16.99,17.0,181023.0
2024-07-31 13:00:00,17.0,17.04,16.99,17.01,229618.0,17.0,17.04,16.99,17.01,229618.0
2024-07-31 13:05:00,17.02,17.02,17.0,17.01,191613.0,17.02,17.02,17.0,17.01,191613.0
2024-07-31 13:10:00,17.0,17.07,17.0,17.07,265868.0,17.0,17.07,17.0,17.07,265868.0
2024-07-31 13:15:00,17.07,17.07,17.03,17.03,133960.0,17.07,17.07,17.03,17.03,133960.0
2024-07-31 13:20:00,17.03,17.04,17.01,17.03,122481.0,17.03,17.04,17.01,17.03,122481.0
2024-07-31 13:25:00,17.03,17.06,17.0,17.06,313378.0,17.03,17.06,17.0,17.06,313378.0
2024-07-31 13:30:00,17.05,17.07,17.02,17.07,174259.0,17.05,17.07,17.02,17.07,174259.0
2024-07-31 13:35:00,17.06,17.09,17.04,17.05,187457.0,17.06,17.09,17.04,17.05,187457.0
2024-07-31 13:40:00,17.05,17.06,17.0,17.05,217566.0,17.05,17.06,17.0,17.05,217566.0
2024-07-31 13:45:00,17.06,17.08,17.04,17.06,133817.0,17.06,17.08,17.04,17.06,133817.0
2024-07-31 13:50:00,17.06,17.1,17.06,17.08,139099.0,17.06,17.1,17.06,17.08,139099.0
2024-07-31 13:55:00,17.08,17.09,17.06,17.07,90575.0,17.08,17.09,17.06,17.07,90575.0
2024-07-31 14:00:00,17.08,17.09,17.02,17.07,186758.0,17.08,17.09,17.02,17.07,186758.0
2024-07-31 14:05:00,17.07,17.09,17.06,17.06,108128.0,17.07,17.09,17.06,17.06,108128.0
2024-07-31 14:10:00,17.06,17.13,17.05,17.12,229629.0,17.06,17.13,17.05,17.12,229629.0
2024-07-31 14:15:00,17.12,17.13,17.09,17.11,151804.0,17.12,17.13,17.09,17.11,151804.0
2024-07-31 14:20:00,17.11,17.13,17.09,17.11,142830.0,17.11,17.13,17.09,17.11,142830.0
2024-07-31 14:25:00,17.11,17.11,17.02,17.04,232522.0,17.11,17.11,17.02,17.04,232522.0
2024-07-31 14:30:00,17.04,17.1,17.04,17.07,205297.0,17.04,17.1,17.04,17.07,205297.0
2024-07-31 14:35:00,17.08,17.08,17.02,17.05,212058.0,17.08,17.08,17.02,17.05,212058.0
2024-07-31 14:40:00,17.05,17.12,17.04,17.12,303667.0,17.05,17.12,17.04,17.12,303667.0
2024-07-31 14:45:00,17.12,17.22,17.1,17.21,453530.0,17.12,17.22,17.1,17.21,453530.0
2024-07-31 14:50:00,17.21,17.27,17.2,17.26,397044.0,17.21,17.27,17.2,17.26,397044.0
2024-07-31 14:55:00,17.26,17.31,17.25,17.28,323253.0,17.26,17.31,17.25,17.28,323253.0
2024-07-31 15:00:00,17.29,17.4,17.28,17.34,967201.0,17.29,17.4,17.28,17.34,967201.0
2024-07-31 15:05:00,17.33,17.34,17.23,17.23,226901.0,17.33,17.34,17.23,17.23,226901.0
2024-07-31 15:10:00,17.24,17.25,17.19,17.22,241261.0,17.24,17.25,17.19,17.22,241261.0
2024-07-31 15:15:00,17.21,17.23,17.09,17.1,399534.0,17.21,17.23,17.09,17.1,399534.0
2024-07-31 15:20:00,17.1,17.15,17.05,17.05,466232.0,17.1,17.15,17.05,17.05,466232.0
2024-07-31 15:25:00,17.05,17.1,17.0,17.01,449388.0,17.05,17.1,17.0,17.01,449388.0
2024-07-31 15:30:00,17.0,17.02,16.92,16.92,861389.0,17.0,17.02,16.92,16.92,861389.0
2024-07-31 15:35:00,16.91,16.95,16.86,16.87,711922.0,16.91,16.95,16.86,16.87,711922.0
2024-07-31 15:40:00,16.87,16.88,16.83,16.85,673442.0,16.87,16.88,16.83,16.85,673442.0
2024-07-31 15:45:00,16.85,16.87,16.81,16.81,673619.0,16.85,16.87,16.81,16.81,673619.0
2024-07-31 15:50:00,16.82,16.84,16.71,16.73,1402542.0,16.82,16.84,16.71,16.73,1402542.0
2024-07-31 15:55:00,16.73,16.75,16.65,16.66,3481972.0,16.73,16.75,16.65,16.66,3481972.0
2024-08-01 09:30:00,16.79,16.87,16.75,16.86,761431.0,16.79,16.87,16.75,16.86,761431.0
2024-08-01 09:35:00,16.86,16.86,16.7,16.73,391270.0,16.86,16.86,16.7,16.73,391270.0
2024-08-01 09:40:00,16.73,16.77,16.68,16.73,474307.0,16.73,16.77,16.68,16.73,474307.0
2024-08-01 09:45:00,16.73,16.8,16.68,16.69,461103.0,16.73,16.8,16.68,16.69,461103.0
2024-08-01 09:50:00,16.69,16.71,16.66,16.68,371275.0,16.69,16.71,16.66,16.68,371275.0
2024-08-01 09:55:00,16.69,16.69,16.49,16.5,1345000.0,16.69,16.69,16.49,16.5,1345000.0
2024-08-01 10:00:00,16.5,16.51,16.34,16.4,1387949.0,16.5,16.51,16.34,16.4,1387949.0
2024-08-01 10:05:00,16.41,16.41,16.31,16.35,824489.0,16.41,16.41,16.31,16.35,824489.0
2024-08-01 10:10:00,16.35,16.37,16.32,16.35,628276.0,16.35,16.37,16.32,16.35,628276.0
2024-08-01 10:15:00,16.34,16.35,16.26,16.3,623736.0,16.34,16.35,16.26,16.3,623736.0
2024-08-01 10:20:00,16.31,16.32,16.22,16.27,618443.0,16.31,16.32,16.22,16.27,618443.0
2024-08-01 10:25:00,16.27,16.35,16.25,16.33,646031.0,16.27,16.35,16.25,16.33,646031.0
2024-08-01 10:30:00,16.33,16.33,16.2,16.21,540189.0,16.33,16.33,16.2,16.21,540189.0
2024-08-01 10:35:00,16.21,16.23,16.12,16.17,675553.0,16.21,16.23,16.12,16.17,675553.0
2024-08-01 10:40:00,16.16,16.18,16.11,16.16,631584.0,16.16,16.18,16.11,16.16,631584.0
2024-08-01 10:45:00,16.16,16.18,16.1,16.12,307428.0,16.16,16.18,16.1,16.12,307428.0
2024-08-01 10:50:00,16.12,16.16,16.06,16.08,476446.0,16.12,16.16,16.06,16.08,476446.0
2024-08-01 10:55:00,16.07,16.11,16.04,16.09,358058.0,16.07,16.11,16.04,16.09,358058.0
2024-08-01 11:00:00,16.09,16.11,16.02,16.03,332285.0,16.09,16.11,16.02,16.03,332285.0
2024-08-01 11:05:00,16.03,16.03,15.91,15.94,902363.0,16.03,16.03,15.91,15.94,902363.0
2024-08-01 11:10:00,15.94,15.98,15.9,15.98,584391.0,15.94,15.98,15.9,15.98,584391.0
2024-08-01 11:15:00,15.98,16.02,15.96,15.98,404537.0,15.98,16.02,15.96,15.98,404537.0
2024-08-01 11:20:00,15.98,16.0,15.93,15.94,477507.0,15.98,16.0,15.93,15.94,477507.0
2024-08-01 11:25:00,15.94,16.01,15.94,16.0,393346.0,15.94,16.01,15.94,16.0,393346.0
2024-08-01 11:30:00,16.01,16.02,15.98,16.0,303036.0,16.01,16.02,15.98,16.0,303036.0
2024-08-01 11:35:00,16.0,16.06,15.98,16.0,377414.0,16.0,16.06,15.98,16.0,377414.0
2024-08-01 11:40:00,16.0,16.0,15.92,15.94,208963.0,16.0,16.0,15.92,15.94,208963.0
2024-08-01 11:45:00,15.94,15.95,15.89,15.91,372456.0,15.94,15.95,15.89,15.91,372456.0
2024-08-01 11:50:00,15.91,15.97,15.88,15.95,319591.0,15.91,15.97,15.88,15.95,319591.0
2024-08-01 11:55:00,15.95,15.99,15.94,15.95,276314.0,15.95,15.99,15.94,15.95,276314.0
2024-08-01 12:00:00,15.95,15.97,15.92,15.97,318657.0,15.95,15.97,15.92,15.97,318657.0
2024-08-01 12:05:00,15.96,15.99,15.94,15.95,292481.0,15.96,15.99,15.94,15.95,292481.0
2024-08-01 12:10:00,15.94,15.95,15.88,15.9,216573.0,15.94,15.95,15.88,15.9,216573.0
2024-08-01 12:15:00,15.9,15.97,15.89,15.91,215241.0,15.9,15.97,15.89,15.91,215241.0
2024-08-01 12:20:00,15.91,15.92,15.85,15.91,282920.0,15.91,15.92,15.85,15.91,282920.0
2024-08-01 12:25:00,15.91,15.91,15.86,15.9,171453.0,15.91,15.91,15.86,15.9,171453.0
2024-08-01 12:30:00,15.9,15.92,15.88,15.89,322526.0,15.9,15.92,15.88,15.89,322526.0
2024-08-01 12:35:00,15.9,15.9,15.8,15.84,477824.0,15.9,15.9,15.8,15.84,477824.0
2024-08-01 12:40:00,15.84,15.87,15.82,15.83,238376.0,15.84,15.87,15.82,15.83,238376.0
2024-08-01 12:45:00,15.83,15.83,15.77,15.82,577548.0,15.83,15.83,15.77,15.82,577548.0
2024-08-01 12:50:00,15.82,15.86,15.79,15.86,235896.0,15.82,15.86,15.79,15.86,235896.0
2024-08-01 12:55:00,15.85,15.86,15.8,15.81,166355.0,15.85,15.86,15.8,15.81,166355.0
2024-08-01 13:00:00,15.81,15.81,15.77,15.81,166853.0,15.81,15.81,15.77,15.81,166853.0
2024-08-01 13:05:00,15.81,15.81,15.76,15.78,256243.0,15.81,15.81,15.76,15.78,256243.0
2024-08-01 13:10:00,15.78,15.86,15.77,15.79,321777.0,15.78,15.86,15.77,15.79,321777.0
2024-08-01 13:15:00,15.79,15.82,15.78,15.8,251066.0,15.79,15.82,15.78,15.8,251066.0
2024-08-01 13:20:00,15.8,15.81,15.76,15.77,312736.0,15.8,15.81,15.76,15.77,312736.0
2024-08-01 13:25:00,15.77,15.78,15.73,15.74,250815.0,15.77,15.78,15.73,15.74,250815.0
2024-08-01 13:30:00,15.73,15.76,15.71,15.74,214276.0,15.73,15.76,15.71,15.74,214276.0
2024-08-01 13:35:00,15.74,15.76,15.7,15.73,278925.0,15.74,15.76,15.7,15.73,278925.0
2024-08-01 13:40:00,15.73,15.74,15.69,15.7,315322.0,15.73,15.74,15.69,15.7,315322.0
2024-08-01 13:45:00,15.7,15.73,15.68,15.7,214174.0,15.7,15.73,15.68,15.7,214174.0
2024-08-01 13:50:00,15.7,15.76,15.68,15.76,244343.0,15.7,15.76,15.68,15.76,244343.0
2024-08-01 13:55:00,15.76,15.77,15.72,15.77,379266.0,15.76,15.77,15.72,15.77,379266.0
2024-08-01 14:00:00,15.77,15.78,15.71,15.71,322379.0,15.77,15.78,15.71,15.71,322379.0
2024-08-01 14:05:00,15.72,15.73,15.67,15.67,278344.0,15.72,15.73,15.67,15.67,278344.0
2024-08-01 14:10:00,15.67,15.7,15.65,15.66,179839.0,15.67,15.7,15.65,15.66,179839.0
2024-08-01 14:15:00,15.66,15.67,15.63,15.64,143414.0,15.66,15.67,15.63,15.64,143414.0
2024-08-01 14:20:00,15.64,15.67,15.61,15.62,171226.0,15.64,15.67,15.61,15.62,171226.0
2024-08-01 14:25:00,15.62,15.62,15.59,15.61,310169.0,15.62,15.62,15.59,15.61,310169.0
2024-08-01 14:30:00,15.61,15.61,15.56,15.58,156739.0,15.61,15.61,15.56,15.58,156739.0
2024-08-01 14:35:00,15.58,15.63,15.57,15.62,219759.0,15.58,15.63,15.57,15.62,219759.0
2024-08-01 14:40:00,15.62,15.65,15.56,15.57,220530.0,15.62,15.65,15.56,15.57,220530.0
2024-08-01 14:45:00,15.57,15.58,15.55,15.56,196993.0,15.57,15.58,15.55,15.56,196993.0
2024-08-01 14:50:00,15.56,15.57,15.51,15.52,287027.0,15.56,15.57,15.51,15.52,287027.0
2024-08-01 14:55:00,15.51,15.55,15.51,15.51,244616.0,15.51,15.55,15.51,15.51,244616.0
2024-08-01 15:00:00,15.51,15.59,15.51,15.59,422342.0,15.51,15.59,15.51,15.59,422342.0
2024-08-01 15:05:00,15.58,15.58,15.54,15.54,347892.0,15.58,15.58,15.54,15.54,347892.0
2024-08-01 15:10:00,15.54,15.56,15.51,15.52,379991.0,15.54,15.56,15.51,15.52,379991.0
2024-08-01 15:15:00,15.52,15.53,15.49,15.5,455311.0,15.52,15.53,15.49,15.5,455311.0
2024-08-01 15:20:00,15.5,15.57,15.48,15.57,367243.0,15.5,15.57,15.48,15.57,367243.0
2024-08-01 15:25:00,15.57,15.59,15.53,15.57,340224.0,15.57,15.59,15.53,15.57,340224.0
2024-08-01 15:30:00,15.57,15.6,15.56,15.59,405362.0,15.57,15.6,15.56,15.59,405362.0
2024-08-01 15:35:00,15.59,15.76,15.58,15.76,1307932.0,15.59,15.76,15.58,15.76,1307932.0
2024-08-01 15:40:00,15.76,15.8,15.71,15.73,1143985.0,15.76,15.8,15.71,15.73,1143985.0
2024-08-01 15:45:00,15.73,15.76,15.69,15.76,612167.0,15.73,15.76,15.69,15.76,612167.0
2024-08-01 15:50:00,15.75,15.83,15.75,15.79,1190046.0,15.75,15.83,15.75,15.79,1190046.0
2024-08-01 15:55:00,15.8,15.82,15.74,15.75,2675918.0,15.8,15.82,15.74,15.75,2675918.0
2024-08-02 09:30:00,15.19,15.2,14.77,14.8,2475569.0,15.19,15.2,14.77,14.8,2475569.0
2024-08-02 09:35:00,14.81,15.15,14.76,15.14,961069.0,14.81,15.15,14.76,15.14,961069.0
2024-08-02 09:40:00,15.13,15.16,15.04,15.08,638432.0,15.13,15.16,15.04,15.08,638432.0
2024-08-02 09:45:00,15.08,15.13,14.96,15.01,726002.0,15.08,15.13,14.96,15.01,726002.0
2024-08-02 09:50:00,15.01,15.05,14.92,14.95,664824.0,15.01,15.05,14.92,14.95,664824.0
2024-08-02 09:55:00,14.95,14.99,14.89,14.96,456007.0,14.95,14.99,14.89,14.96,456007.0
2024-08-02 10:00:00,14.95,14.98,14.91,14.91,410607.0,14.95,14.98,14.91,14.91,410607.0
2024-08-02 10:05:00,14.91,14.93,14.79,14.81,811746.0,14.91,14.93,14.79,14.81,811746.0
2024-08-02 10:10:00,14.81,14.83,14.65,14.67,1186457.0,14.81,14.83,14.65,14.67,1186457.0
2024-08-02 10:15:00,14.67,14.73,14.66,14.73,408210.0,14.67,14.73,14.66,14.73,408210.0
2024-08-02 10:20:00,14.73,14.75,14.68,14.73,503093.0,14.73,14.75,14.68,14.73,503093.0
2024-08-02 10:25:00,14.73,14.8,14.72,14.77,692392.0,14.73,14.8,14.72,14.77,692392.0
2024-08-02 10:30:00,14.76,14.78,14.72,14.75,383779.0,14.76,14.78,14.72,14.75,383779.0
2024-08-02 10:35:00,14.75,14.75,14.66,14.66,549719.0,14.75,14.75,14.66,14.66,549719.0
2024-08-02 10:40:00,14.67,14.8,14.63,14.79,494133.0,14.67,14.8,14.63,14.79,494133.0
2024-08-02 10:45:00,14.79,14.81,14.74,14.76,328094.0,14.79,14.81,14.74,14.76,328094.0
2024-08-02 10:50:00,14.76,14.8,14.73,14.75,360405.0,14.76,14.8,14.73,14.75,360405.0
2024-08-02 10:55:00,14.74,14.78,14.68,14.69,511935.0,14.74,14.78,14.68,14.69,511935.0
2024-08-02 11:00:00,14.69,14.73,14.64,14.71,698594.0,14.69,14.73,14.64,14.71,698594.0
2024-08-02 11:05:00,14.71,14.73,14.68,14.73,663592.0,14.71,14.73,14.68,14.73,663592.0
2024-08-02 11:10:00,14.73,14.82,14.72,14.8,717164.0,14.73,14.82,14.72,14.8,717164.0
2024-08-02 11:15:00,14.79,14.83,14.78,14.8,829771.0,14.79,14.83,14.78,14.8,829771.0
2024-08-02 11:20:00,14.8,14.86,14.77,14.81,682612.0,14.8,14.86,14.77,14.81,682612.0
2024-08-02 11:25:00,14.8,14.82,14.76,14.81,697745.0,14.8,14.82,14.76,14.81,697745.0
2024-08-02 11:30:00,14.82,14.88,14.79,14.86,566961.0,14.82,14.88,14.79,14.86,566961.0
2024-08-02 11:35:00,14.87,14.91,14.85,14.85,720462.0,14.87,14.91,14.85,14.85,720462.0
2024-08-02 11:40:00,14.85,14.95,14.84,14.91,524949.0,14.85,14.95,14.84,14.91,524949.0
2024-08-02 11:45:00,14.9,14.95,14.86,14.87,493221.0,14.9,14.95,14.86,14.87,493221.0
2024-08-02 11:50:00,14.87,14.87,14.78,14.78,630905.0,14.87,14.87,14.78,14.78,630905.0
2024-08-02 11:55:00,14.79,14.84,14.74,14.75,494701.0,14.79,14.84,14.74,14.75,494701.0
2024-08-02 12:00:00,14.74,14.78,14.72,14.76,995112.0,14.74,14.78,14.72,14.76,995112.0
2024-08-02 12:05:00,14.77,14.84,14.76,14.84,509941.0,14.77,14.84,14.76,14.84,509941.0
2024-08-02 12:10:00,14.84,14.86,14.81,14.85,438324.0,14.84,14.86,14.81,14.85,438324.0
2024-08-02 12:15:00,14.84,14.93,14.84,14.93,678688.0,14.84,14.93,14.84,14.93,678688.0
2024-08-02 12:20:00,14.93,14.93,14.85,14.91,524177.0,14.93,14.93,14.85,14.91,524177.0
2024-08-02 12:25:00,14.91,14.93,14.89,14.91,285846.0,14.91,14.93,14.89,14.91,285846.0
2024-08-02 12:30:00,14.91,14.94,14.85,14.93,303217.0,14.91,14.94,14.85,14.93,303217.0
2024-08-02 12:35:00,14.93,14.93,14.89,14.91,226922.0,14.93,14.93,14.89,14.91,226922.0
2024-08-02 12:40:00,14.9,14.98,14.9,14.96,297308.0,14.9,14.98,14.9,14.96,297308.0
2024-08-02 12:45:00,14.96,14.96,14.91,14.94,198955.0,14.96,14.96,14.91,14.94,198955.0
2024-08-02 12:50:00,14.94,14.95,14.89,14.93,417133.0,14.94,14.95,14.89,14.93,417133.0
2024-08-02 12:55:00,14.93,14.95,14.89,14.91,438960.0,14.93,14.95,14.89,14.91,438960.0
2024-08-02 13:00:00,14.9,14.93,14.87,14.87,290660.0,14.9,14.93,14.87,14.87,290660.0
2024-08-02 13:05:00,14.88,14.91,14.87,14.9,229811.0,14.88,14.91,14.87,14.9,229811.0
2024-08-02 13:10:00,14.9,14.98,14.88,14.98,223646.0,14.9,14.98,14.88,14.98,223646.0
2024-08-02 13:15:00,14.98,14.99,14.94,14.95,311680.0,14.98,14.99,14.94,14.95,311680.0
2024-08-02 13:20:00,14.94,14.95,14.89,14.93,224905.0,14.94,14.95,14.89,14.93,224905.0
2024-08-02 13:25:00,14.92,14.97,14.91,14.92,145476.0,14.92,14.97,14.91,14.92,145476.0
2024-08-02 13:30:00,14.92,14.93,14.85,14.89,328759.0,14.92,14.93,14.85,14.89,328759.0
2024-08-02 13:35:00,14.89,14.93,14.88,14.92,198123.0,14.89,14.93,14.88,14.92,198123.0
2024-08-02 13:40:00,14.91,14.92,14.87,14.9,187950.0,14.91,14.92,14.87,14.9,187950.0
2024-08-02 13:45:00,14.9,14.91,14.86,14.9,214731.0,14.9,14.91,14.86,14.9,214731.0
2024-08-02 13:50:00,14.9,14.91,14.84,14.85,316762.0,14.9,14.91,14.84,14.85,316762.0
2024-08-02 13:55:00,14.85,14.92,14.84,14.87,147436.0,14.85,14.92,14.84,14.87,147436.0
2024-08-02 14:00:00,14.87,14.89,14.85,14.85,144126.0,14.87,14.89,14.85,14.85,144126.0
2024-08-02 14:05:00,14.85,14.89,14.85,14.85,96180.0,14.85,14.89,14.85,14.85,96180.0
2024-08-02 14:10:00,14.86,14.86,14.82,14.84,261348.0,14.86,14.86,14.82,14.84,261348.0
2024-08-02 14:15:00,14.84,14.87,14.82,14.86,308696.0,14.84,14.87,14.82,14.86,308696.0
2024-08-02 14:20:00,14.85,14.89,14.81,14.82,246395.0,14.85,14.89,14.81,14.82,246395.0
2024-08-02 14:25:00,14.82,14.86,14.81,14.84,359157.0,14.82,14.86,14.81,14.84,359157.0
2024-08-02 14:30:00,14.84,14.85,14.81,14.82,208497.0,14.84,14.85,14.81,14.82,208497.0
2024-08-02 14:35:00,14.82,14.83,14.8,14.82,428461.0,14.82,14.83,14.8,14.82,428461.0
2024-08-02 14:40:00,14.81,14.84,14.8,14.82,280568.0,14.81,14.84,14.8,14.82,280568.0
2024-08-02 14:45:00,14.82,14.82,14.76,14.79,362211.0,14.82,14.82,14.76,14.79,362211.0
2024-08-02 14:50:00,14.79,14.79,14.76,14.77,173321.0,14.79,14.79,14.76,14.77,173321.0
2024-08-02 14:55:00,14.78,14.79,14.76,14.79,273237.0,14.78,14.79,14.76,14.79,273237.0
2024-08-02 15:00:00,14.79,14.81,14.77,14.77,199072.0,14.79,14.81,14.77,14.77,199072.0
2024-08-02 15:05:00,14.77,14.82,14.74,14.8,274216.0,14.77,14.82,14.74,14.8,274216.0
2024-08-02 15:10:00,14.8,14.84,14.78,14.84,133211.0,14.8,14.84,14.78,14.84,133211.0
2024-08-02 15:15:00,14.84,14.87,14.82,14.86,167859.0,14.84,14.87,14.82,14.86,167859.0
2024-08-02 15:20:00,14.85,14.85,14.82,14.83,257353.0,14.85,14.85,14.82,14.83,257353.0
2024-08-02 15:25:00,14.83,14.87,14.81,14.85,292118.0,14.83,14.87,14.81,14.85,292118.0
2024-08-02 15:30:00,14.86,14.89,14.83,14.88,449533.0,14.86,14.89,14.83,14.88,449533.0
2024-08-02 15:35:00,14.88,14.91,14.86,14.86,719324.0,14.88,14.91,14.86,14.86,719324.0
2024-08-02 15:40:00,14.86,14.87,14.81,14.84,312639.0,14.86,14.87,14.81,14.84,312639.0
2024-08-02 15:45:00,14.84,14.86,14.8,14.81,592071.0,14.84,14.86,14.8,14.81,592071.0
2024-08-02 15:50:00,14.81,14.82,14.74,14.76,801131.0,14.81,14.82,14.74,14.76,801131.0
2024-08-02 15:55:00,14.76,14.84,14.75,14.79,2481321.0,14.76,14.84,14.75,14.79,2481321.0
2024-08-05 09:30:00,13.87,13.98,13.78,13.96,2396530.0,13.87,13.98,13.78,13.96,2396530.0
2024-08-05 09:35:00,13.96,14.22,13.95,14.2,1086101.0,13.96,14.22,13.95,14.2,1086101.0
2024-08-05 09:40:00,14.19,14.2,14.04,14.1,1224848.0,14.19,14.2,14.04,14.1,1224848.0
2024-08-05 09:45:00,14.1,14.3,14.09,14.28,733666.0,14.1,14.3,14.09,14.28,733666.0
2024-08-05 09:50:00,14.27,14.27,14.16,14.17,535886.0,14.27,14.27,14.16,14.17,535886.0
2024-08-05 09:55:00,14.18,14.22,14.13,14.13,381302.0,14.18,14.22,14.13,14.13,381302.0
2024-08-05 10:00:00,14.14,14.43,14.13,14.36,782779.0,14.14,14.43,14.13,14.36,782779.0
2024-08-05 10:05:00,14.35,14.4,14.21,14.24,671194.0,14.35,14.4,14.21,14.24,671194.0
2024-08-05 10:10:00,14.25,14.25,14.14,14.19,398471.0,14.25,14.25,14.14,14.19,398471.0
2024-08-05 10:15:00,14.18,14.31,14.16,14.29,632605.0,14.18,14.31,14.16,14.29,632605.0
2024-08-05 10:20:00,14.29,14.29,14.18,14.27,332342.0,14.29,14.29,14.18,14.27,332342.0
2024-08-05 10:25:00,14.27,14.3,14.16,14.16,242764.0,14.27,14.3,14.16,14.16,242764.0
2024-08-05 10:30:00,14.15,14.28,14.15,14.28,201375.0,14.15,14.28,14.15,14.28,201375.0
2024-08-05 10:35:00,14.28,14.31,14.21,14.23,202964.0,14.28,14.31,14.21,14.23,202964.0
2024-08-05 10:40:00,14.23,14.31,14.19,14.26,196779.0,14.23,14.31,14.19,14.26,196779.0
2024-08-05 10:45:00,14.26,14.28,14.2,14.22,268600.0,14.26,14.28,14.2,14.22,268600.0
2024-08-05 10:50:00,14.22,14.36,14.18,14.33,375633.0,14.22,14.36,14.18,14.33,375633.0
2024-08-05 10:55:00,14.33,14.33,14.19,14.2,222366.0,14.33,14.33,14.19,14.2,222366.0
2024-08-05 11:00:00,14.19,14.21,14.14,14.19,234011.0,14.19,14.21,14.14,14.19,234011.0
2024-08-05 11:05:00,14.19,14.27,14.16,14.26,391861.0,14.19,14.27,14.16,14.26,391861.0
2024-08-05 11:10:00,14.27,14.28,14.22,14.25,230682.0,14.27,14.28,14.22,14.25,230682.0
2024-08-05 11:15:00,14.26,14.36,14.25,14.32,317624.0,14.26,14.36,14.25,14.32,317624.0
2024-08-05 11:20:00,14.31,14.4,14.31,14.4,188163.0,14.31,14.4,14.31,14.4,188163.0
2024-08-05 11:25:00,14.4,14.4,14.35,14.36,503476.0,14.4,14.4,14.35,14.36,503476.0
2024-08-05 11:30:00,14.36,14.43,14.35,14.42,344316.0,14.36,14.43,14.35,14.42,344316.0
2024-08-05 11:35:00,14.42,14.5,14.4,14.46,342111.0,14.42,14.5,14.4,14.46,342111.0
2024-08-05 11:40:00,14.45,14.47,14.41,14.43,196766.0,14.45,14.47,14.41,14.43,196766.0
2024-08-05 11:45:00,14.42,14.52,14.42,14.5,261475.0,14.42,14.52,14.42,14.5,261475.0
2024-08-05 11:50:00,14.5,14.5,14.45,14.49,189468.0,14.5,14.5,14.45,14.49,189468.0
2024-08-05 11:55:00,14.49,14.53,14.45,14.51,248657.0,14.49,14.53,14.45,14.51,248657.0
2024-08-05 12:00:00,14.51,14.55,14.48,14.53,337286.0,14.51,14.55,14.48,14.53,337286.0
2024-08-05 12:05:00,14.53,14.53,14.48,14.5,179209.0,14.53,14.53,14.48,14.5,179209.0
2024-08-05 12:10:00,14.5,14.51,14.48,14.5,204619.0,14.5,14.51,14.48,14.5,204619.0
2024-08-05 12:15:00,14.5,14.57,14.48,14.57,335338.0,14.5,14.57,14.48,14.57,335338.0
2024-08-05 12:20:00,14.57,14.57,14.52,14.56,204222.0,14.57,14.57,14.52,14.56,204222.0
2024-08-05 12:25:00,14.56,14.64,14.54,14.62,304226.0,14.56,14.64,14.54,14.62,304226.0
2024-08-05 12:30:00,14.63,14.65,14.6,14.62,280391.0,14.63,14.65,14.6,14.62,280391.0
2024-08-05 12:35:00,14.62,14.62,14.52,14.53,352789.0,14.62,14.62,14.52,14.53,352789.0
2024-08-05 12:40:00,14.54,14.55,14.5,14.54,185270.0,14.54,14.55,14.5,14.54,185270.0
2024-08-05 12:45:00,14.54,14.55,14.5,14.53,141307.0,14.54,14.55,14.5,14.53,141307.0
2024-08-05 12:50:00,14.54,14.55,14.49,14.52,249740.0,14.54,14.55,14.49,14.52,249740.0
2024-08-05 12:55:00,14.52,14.59,14.51,14.58,320202.0,14.52,14.59,14.51,14.58,320202.0
2024-08-05 13:00:00,14.57,14.58,14.48,14.49,122189.0,14.57,14.58,14.48,14.49,122189.0
2024-08-05 13:05:00,14.49,14.57,14.48,14.56,258013.0,14.49,14.57,14.48,14.56,258013.0
2024-08-05 13:10:00,14.55,14.58,14.53,14.55,173433.0,14.55,14.58,14.53,14.55,173433.0
2024-08-05 13:15:00,14.54,14.61,14.54,14.59,158544.0,14.54,14.61,14.54,14.59,158544.0
2024-08-05 13:20:00,14.59,14.62,14.58,14.59,239540.0,14.59,14.62,14.58,14.59,239540.0
2024-08-05 13:25:00,14.59,14.63,14.57,14.6,145738.0,14.59,14.63,14.57,14.6,145738.0
2024-08-05 13:30:00,14.6,14.69,14.59,14.68,133551.0,14.6,14.69,14.59,14.68,133551.0
2024-08-05 13:35:00,14.69,14.69,14.64,14.67,192422.0,14.69,14.69,14.64,14.67,192422.0
2024-08-05 13:40:00,14.67,14.7,14.64,14.65,219098.0,14.67,14.7,14.64,14.65,219098.0
2024-08-05 13:45:00,14.65,14.71,14.62,14.69,507288.0,14.65,14.71,14.62,14.69,507288.0
2024-08-05 13:50:00,14.69,14.69,14.61,14.62,210800.0,14.69,14.69,14.61,14.62,210800.0
2024-08-05 13:55:00,14.62,14.63,14.56,14.63,212450.0,14.62,14.63,14.56,14.63,212450.0
2024-08-05 14:00:00,14.63,14.63,14.5,14.51,181756.0,14.63,14.63,14.5,14.51,181756.0
2024-08-05 14:05:00,14.51,14.52,14.49,14.52,142172.0,14.51,14.52,14.49,14.52,142172.0
2024-08-05 14:10:00,14.52,14.54,14.48,14.5,191786.0,14.52,14.54,14.48,14.5,191786.0
2024-08-05 14:15:00,14.5,14.51,14.48,14.51,155055.0,14.5,14.51,14.48,14.51,155055.0
2024-08-05 14:20:00,14.5,14.53,14.49,14.5,132696.0,14.5,14.53,14.49,14.5,132696.0
2024-08-05 14:25:00,14.49,14.52,14.49,14.5,87171.0,14.49,14.52,14.49,14.5,87171.0
2024-08-05 14:30:00,14.5,14.52,14.45,14.45,169516.0,14.5,14.52,14.45,14.45,169516.0
2024-08-05 14:35:00,14.45,14.47,14.43,14.45,215355.0,14.45,14.47,14.43,14.45,215355.0
2024-08-05 14:40:00,14.45,14.47,14.43,14.45,169072.0,14.45,14.47,14.43,14.45,169072.0
2024-08-05 14:45:00,14.44,14.45,14.4,14.41,148809.0,14.44,14.45,14.4,14.41,148809.0
2024-08-05 14:50:00,14.41,14.46,14.4,14.4,242113.0,14.41,14.46,14.4,14.4,242113.0
2024-08-05 14:55:00,14.41,14.42,14.39,14.4,242147.0,14.41,14.42,14.39,14.4,242147.0
2024-08-05 15:00:00,14.4,14.44,14.39,14.42,212792.0,14.4,14.44,14.39,14.42,212792.0
2024-08-05 15:05:00,14.42,14.47,14.39,14.46,210216.0,14.42,14.47,14.39,14.46,210216.0
2024-08-05 15:10:00,14.46,14.48,14.41,14.41,190349.0,14.46,14.48,14.41,14.41,190349.0
2024-08-05 15:15:00,14.41,14.41,14.37,14.41,451902.0,14.41,14.41,14.37,14.41,451902.0
2024-08-05 15:20:00,14.41,14.44,14.4,14.43,213957.0,14.41,14.44,14.4,14.43,213957.0
2024-08-05 15:25:00,14.44,14.47,14.41,14.46,202985.0,14.44,14.47,14.41,14.46,202985.0
2024-08-05 15:30:00,14.47,14.49,14.39,14.43,272217.0,14.47,14.49,14.39,14.43,272217.0
2024-08-05 15:35:00,14.42,14.44,14.41,14.44,328870.0,14.42,14.44,14.41,14.44,328870.0
2024-08-05 15:40:00,14.43,14.44,14.38,14.39,319356.0,14.43,14.44,14.38,14.39,319356.0
2024-08-05 15:45:00,14.4,14.4,14.37,14.4,333989.0,14.4,14.4,14.37,14.4,333989.0
2024-08-05 15:50:00,14.39,14.4,14.36,14.39,690490.0,14.39,14.4,14.36,14.39,690490.0
2024-08-05 15:55:00,14.4,14.44,14.38,14.41,1668951.0,14.4,14.44,14.38,14.41,1668951.0
2024-08-06 09:30:00,14.45,14.69,14.44,14.65,1287319.0,14.45,14.69,14.44,14.65,1287319.0
2024-08-06 09:35:00,14.65,14.81,14.61,14.7,903887.0,14.65,14.81,14.61,14.7,903887.0
2024-08-06 09:40:00,14.7,14.74,14.58,14.67,546123.0,14.7,14.74,14.58,14.67,546123.0
2024-08-06 09:45:00,14.67,14.85,14.63,14.85,611246.0,14.67,14.85,14.63,14.85,611246.0
2024-08-06 09:50:00,14.85,14.95,14.83,14.93,984959.0,14.85,14.95,14.83,14.93,984959.0
2024-08-06 09:55:00,14.92,15.01,14.82,14.87,824514.0,14.92,15.01,14.82,14.87,824514.0
2024-08-06 10:00:00,14.87,14.87,14.8,14.84,497604.0,14.87,14.87,14.8,14.84,497604.0
2024-08-06 10:05:00,14.84,14.9,14.81,14.9,532176.0,14.84,14.9,14.81,14.9,532176.0
2024-08-06 10:10:00,14.89,15.02,14.86,15.0,638109.0,14.89,15.02,14.86,15.0,638109.0
2024-08-06 10:15:00,15.01,15.02,14.92,14.99,505462.0,15.01,15.02,14.92,14.99,505462.0
2024-08-06 10:20:00,14.98,15.0,14.94,14.98,421730.0,14.98,15.0,14.94,14.98,421730.0
2024-08-06 10:25:00,14.98,15.04,14.93,14.94,336829.0,14.98,15.04,14.93,14.94,336829.0
2024-08-06 10:30:00,14.94,14.95,14.87,14.89,289292.0,14.94,14.95,14.87,14.89,289292.0
2024-08-06 10:35:00,14.89,14.94,14.89,14.9,220202.0,14.89,14.94,14.89,14.9,220202.0
2024-08-06 10:40:00,14.91,14.96,14.91,14.95,234355.0,14.91,14.96,14.91,14.95,234355.0
2024-08-06 10:45:00,14.95,15.0,14.93,14.98,280187.0,14.95,15.0,14.93,14.98,280187.0
2024-08-06 10:50:00,14.98,15.0,14.93,14.94,283198.0,14.98,15.0,14.93,14.94,283198.0
2024-08-06 10:55:00,14.94,14.94,14.87,14.92,306495.0,14.94,14.94,14.87,14.92,306495.0
2024-08-06 11:00:00,14.92,14.94,14.87,14.88,206849.0,14.92,14.94,14.87,14.88,206849.0
2024-08-06 11:05:00,14.87,14.9,14.84,14.89,284017.0,14.87,14.9,14.84,14.89,284017.0
2024-08-06 11:10:00,14.89,14.9,14.83,14.84,164415.0,14.89,14.9,14.83,14.84,164415.0
2024-08-06 11:15:00,14.84,14.86,14.81,14.83,179826.0,14.84,14.86,14.81,14.83,179826.0
2024-08-06 11:20:00,14.82,14.83,14.76,14.77,340338.0,14.82,14.83,14.76,14.77,340338.0
2024-08-06 11:25:00,14.77,14.78,14.65,14.66,469666.0,14.77,14.78,14.65,14.66,469666.0
2024-08-06 11:30:00,14.66,14.75,14.64,14.73,537575.0,14.66,14.75,14.64,14.73,537575.0
2024-08-06 11:35:00,14.74,14.75,14.62,14.64,412660.0,14.74,14.75,14.62,14.64,412660.0
2024-08-06 11:40:00,14.64,14.69,14.61,14.69,373241.0,14.64,14.69,14.61,14.69,373241.0
2024-08-06 11:45:00,14.69,14.71,14.65,14.71,337874.0,14.69,14.71,14.65,14.71,337874.0
2024-08-06 11:50:00,14.71,14.73,14.68,14.7,192034.0,14.71,14.73,14.68,14.7,192034.0
2024-08-06 11:55:00,14.71,14.78,14.71,14.76,185749.0,14.71,14.78,14.71,14.76,185749.0
2024-08-06 12:00:00,14.76,14.81,14.74,14.76,176730.0,14.76,14.81,14.74,14.76,176730.0
2024-08-06 12:05:00,14.75,14.76,14.73,14.74,155747.0,14.75,14.76,14.73,14.74,155747.0
2024-08-06 12:10:00,14.74,14.76,14.72,14.75,145798.0,14.74,14.76,14.72,14.75,145798.0
2024-08-06 12:15:00,14.75,14.8,14.73,14.74,283010.0,14.75,14.8,14.73,14.74,283010.0
2024-08-06 12:20:00,14.74,14.75,14.66,14.68,404282.0,14.74,14.75,14.66,14.68,404282.0
2024-08-06 12:25:00,14.68,14.72,14.64,14.7,198624.0,14.68,14.72,14.64,14.7,198624.0
2024-08-06 12:30:00,14.7,14.71,14.66,14.68,165029.0,14.7,14.71,14.66,14.68,165029.0
2024-08-06 12:35:00,14.68,14.68,14.63,14.67,241202.0,14.68,14.68,14.63,14.67,241202.0
2024-08-06 12:40:00,14.68,14.68,14.65,14.66,139182.0,14.68,14.68,14.65,14.66,139182.0
2024-08-06 12:45:00,14.66,14.71,14.65,14.68,328108.0,14.66,14.71,14.65,14.68,328108.0
2024-08-06 12:50:00,14.68,14.77,14.68,14.76,341473.0,14.68,14.77,14.68,14.76,341473.0
2024-08-06 12:55:00,14.76,14.8,14.73,14.78,166145.0,14.76,14.8,14.73,14.78,166145.0
2024-08-06 13:00:00,14.79,14.81,14.75,14.8,145557.0,14.79,14.81,14.75,14.8,145557.0
2024-08-06 13:05:00,14.8,14.8,14.76,14.78,202070.0,14.8,14.8,14.76,14.78,202070.0
2024-08-06 13:10:00,14.78,14.79,14.75,14.77,173984.0,14.78,14.79,14.75,14.77,173984.0
2024-08-06 13:15:00,14.77,14.8,14.74,14.77,231414.0,14.77,14.8,14.74,14.77,231414.0
2024-08-06 13:20:00,14.77,14.78,14.73,14.78,175703.0,14.77,14.78,14.73,14.78,175703.0
2024-08-06 13:25:00,14.77,14.8,14.76,14.8,138642.0,14.77,14.8,14.76,14.8,138642.0
2024-08-06 13:30:00,14.79,14.81,14.78,14.8,176714.0,14.79,14.81,14.78,14.8,176714.0
2024-08-06 13:35:00,14.81,14.83,14.8,14.82,184956.0,14.81,14.83,14.8,14.82,184956.0
2024-08-06 13:40:00,14.82,14.82,14.74,14.79,264467.0,14.82,14.82,14.74,14.79,264467.0
2024-08-06 13:45:00,14.79,14.87,14.77,14.87,140262.0,14.79,14.87,14.77,14.87,140262.0
2024-08-06 13:50:00,14.87,14.87,14.81,14.82,154168.0,14.87,14.87,14.81,14.82,154168.0
2024-08-06 13:55:00,14.82,14.83,14.78,14.79,130376.0,14.82,14.83,14.78,14.79,130376.0
2024-08-06 14:00:00,14.79,14.81,14.76,14.79,166258.0,14.79,14.81,14.76,14.79,166258.0
2024-08-06 14:05:00,14.79,14.81,14.77,14.81,153019.0,14.79,14.81,14.77,14.81,153019.0
2024-08-06 14:10:00,14.81,14.83,14.78,14.78,100603.0,14.81,14.83,14.78,14.78,100603.0
2024-08-06 14:15:00,14.78,14.83,14.78,14.82,140560.0,14.78,14.83,14.78,14.82,140560.0
2024-08-06 14:20:00,14.82,14.85,14.81,14.84,162493.0,14.82,14.85,14.81,14.84,162493.0
2024-08-06 14:25:00,14.84,14.84,14.8,14.84,240166.0,14.84,14.84,14.8,14.84,240166.0
2024-08-06 14:30:00,14.84,14.88,14.8,14.87,715346.0,14.84,14.88,14.8,14.87,715346.0
2024-08-06 14:35:00,14.87,14.9,14.85,14.89,252023.0,14.87,14.9,14.85,14.89,252023.0
2024-08-06 14:40:00,14.9,14.9,14.85,14.88,151706.0,14.9,14.9,14.85,14.88,151706.0
2024-08-06 14:45:00,14.88,14.91,14.86,14.91,109326.0,14.88,14.91,14.86,14.91,109326.0
2024-08-06 14:50:00,14.9,14.91,14.84,14.85,153281.0,14.9,14.91,14.84,14.85,153281.0
2024-08-06 14:55:00,14.85,14.86,14.75,14.75,311952.0,14.85,14.86,14.75,14.75,311952.0
2024-08-06 15:00:00,14.74,14.74,14.63,14.65,437095.0,14.74,14.74,14.63,14.65,437095.0
2024-08-06 15:05:00,14.65,14.68,14.6,14.63,595988.0,14.65,14.68,14.6,14.63,595988.0
2024-08-06 15:10:00,14.62,14.71,14.62,14.67,213923.0,14.62,14.71,14.62,14.67,213923.0
2024-08-06 15:15:00,14.67,14.67,14.61,14.66,200673.0,14.67,14.67,14.61,14.66,200673.0
2024-08-06 15:20:00,14.66,14.75,14.65,14.75,339837.0,14.66,14.75,14.65,14.75,339837.0
2024-08-06 15:25:00,14.75,14.76,14.67,14.69,454894.0,14.75,14.76,14.67,14.69,454894.0
2024-08-06 15:30:00,14.69,14.76,14.68,14.75,297369.0,14.69,14.76,14.68,14.75,297369.0
2024-08-06 15:35:00,14.75,14.76,14.72,14.73,284367.0,14.75,14.76,14.72,14.73,284367.0
2024-08-06 15:40:00,14.73,14.74,14.69,14.69,284272.0,14.73,14.74,14.69,14.69,284272.0
2024-08-06 15:45:00,14.69,14.7,14.65,14.66,418062.0,14.69,14.7,14.65,14.66,418062.0
2024-08-06 15:50:00,14.66,14.7,14.62,14.63,932398.0,14.66,14.7,14.62,14.63,932398.0
2024-08-06 15:55:00,14.62,14.64,14.53,14.54,2197750.0,14.62,14.64,14.53,14.54,2197750.0
2024-08-07 09:30:00,14.8,14.84,14.65,14.66,712564.0,14.8,14.84,14.65,14.66,712564.0
2024-08-07 09:35:00,14.67,14.78,14.65,14.72,507557.0,14.67,14.78,14.65,14.72,507557.0
2024-08-07 09:40:00,14.73,14.76,14.7,14.73,354851.0,14.73,14.76,14.7,14.73,354851.0
2024-08-07 09:45:00,14.73,14.77,14.71,14.75,319366.0,14.73,14.77,14.71,14.75,319366.0
2024-08-07 09:50:00,14.76,14.83,14.73,14.78,574467.0,14.76,14.83,14.73,14.78,574467.0
2024-08-07 09:55:00,14.77,14.83,14.75,14.8,519683.0,14.77,14.83,14.75,14.8,519683.0
2024-08-07 10:00:00,14.81,14.83,14.71,14.71,347060.0,14.81,14.83,14.71,14.71,347060.0
2024-08-07 10:05:00,14.72,14.72,14.65,14.7,802169.0,14.72,14.72,14.65,14.7,802169.0
2024-08-07 10:10:00,14.7,14.73,14.66,14.68,387551.0,14.7,14.73,14.66,14.68,387551.0
2024-08-07 10:15:00,14.68,14.68,14.6,14.62,395933.0,14.68,14.68,14.6,14.62,395933.0
2024-08-07 10:20:00,14.62,14.7,14.61,14.65,280672.0,14.62,14.7,14.61,14.65,280672.0
2024-08-07 10:25:00,14.66,14.67,14.55,14.56,273178.0,14.66,14.67,14.55,14.56,273178.0
2024-08-07 10:30:00,14.56,14.58,14.5,14.53,418480.0,14.56,14.58,14.5,14.53,418480.0
2024-08-07 10:35:00,14.53,14.58,14.52,14.58,246420.0,14.53,14.58,14.52,14.58,246420.0
2024-08-07 10:40:00,14.58,14.66,14.57,14.66,529609.0,14.58,14.66,14.57,14.66,529609.0
2024-08-07 10:45:00,14.66,14.71,14.64,14.65,429128.0,14.66,14.71,14.64,14.65,429128.0
2024-08-07 10:50:00,14.66,14.66,14.54,14.56,474844.0,14.66,14.66,14.54,14.56,474844.0
2024-08-07 10:55:00,14.55,14.58,14.53,14.58,408810.0,14.55,14.58,14.53,14.58,408810.0
2024-08-07 11:00:00,14.58,14.61,14.56,14.6,375651.0,14.58,14.61,14.56,14.6,375651.0
2024-08-07 11:05:00,14.6,14.6,14.55,14.58,193551.0,14.6,14.6,14.55,14.58,193551.0
2024-08-07 11:10:00,14.58,14.6,14.55,14.56,206579.0,14.58,14.6,14.55,14.56,206579.0
2024-08-07 11:15:00,14.56,14.57,14.49,14.51,392045.0,14.56,14.57,14.49,14.51,392045.0
2024-08-07 11:20:00,14.5,14.52,14.48,14.5,152814.0,14.5,14.52,14.48,14.5,152814.0
2024-08-07 11:25:00,14.51,14.51,14.46,14.5,246329.0,14.51,14.51,14.46,14.5,246329.0
2024-08-07 11:30:00,14.5,14.51,14.46,14.46,262505.0,14.5,14.51,14.46,14.46,262505.0
2024-08-07 11:35:00,14.46,14.51,14.45,14.45,217757.0,14.46,14.51,14.45,14.45,217757.0
2024-08-07 11:40:00,14.45,14.48,14.42,14.43,178036.0,14.45,14.48,14.42,14.43,178036.0
2024-08-07 11:45:00,14.43,14.44,14.35,14.38,404330.0,14.43,14.44,14.35,14.38,404330.0
2024-08-07 11:50:00,14.38,14.42,14.37,14.42,554722.0,14.38,14.42,14.37,14.42,554722.0
2024-08-07 11:55:00,14.42,14.43,14.38,14.42,182814.0,14.42,14.43,14.38,14.42,182814.0
2024-08-07 12:00:00,14.42,14.44,14.35,14.37,177556.0,14.42,14.44,14.35,14.37,177556.0
2024-08-07 12:05:00,14.37,14.42,14.36,14.41,156117.0,14.37,14.42,14.36,14.41,156117.0
2024-08-07 12:10:00,14.41,14.44,14.4,14.43,147293.0,14.41,14.44,14.4,14.43,147293.0
2024-08-07 12:15:00,14.43,14.43,14.39,14.41,141744.0,14.43,14.43,14.39,14.41,141744.0
2024-08-07 12:20:00,14.41,14.44,14.39,14.43,155633.0,14.41,14.44,14.39,14.43,155633.0
2024-08-07 12:25:00,14.43,14.44,14.39,14.43,200693.0,14.43,14.44,14.39,14.43,200693.0
2024-08-07 12:30:00,14.43,14.43,14.39,14.43,93243.0,14.43,14.43,14.39,14.43,93243.0
2024-08-07 12:35:00,14.43,14.43,14.39,14.41,118479.0,14.43,14.43,14.39,14.41,118479.0
2024-08-07 12:40:00,14.41,14.43,14.39,14.4,70006.0,14.41,14.43,14.39,14.4,70006.0
2024-08-07 12:45:00,14.4,14.41,14.37,14.38,199371.0,14.4,14.41,14.37,14.38,199371.0
2024-08-07 12:50:00,14.38,14.39,14.32,14.36,206627.0,14.38,14.39,14.32,14.36,206627.0
2024-08-07 12:55:00,14.36,14.39,14.34,14.37,179951.0,14.36,14.39,14.34,14.37,179951.0
2024-08-07 13:00:00,14.37,14.38,14.34,14.34,194518.0,14.37,14.38,14.34,14.34,194518.0
2024-08-07 13:05:00,14.34,14.35,14.28,14.29,335032.0,14.34,14.35,14.28,14.29,335032.0
2024-08-07 13:10:00,14.29,14.3,14.22,14.25,317483.0,14.29,14.3,14.22,14.25,317483.0
2024-08-07 13:15:00,14.25,14.25,14.17,14.21,308802.0,14.25,14.25,14.17,14.21,308802.0
2024-08-07 13:20:00,14.2,14.26,14.2,14.26,121756.0,14.2,14.26,14.2,14.26,121756.0
2024-08-07 13:25:00,14.26,14.31,14.23,14.23,222595.0,14.26,14.31,14.23,14.23,222595.0
2024-08-07 13:30:00,14.23,14.24,14.19,14.21,224830.0,14.23,14.24,14.19,14.21,224830.0
2024-08-07 13:35:00,14.21,14.25,14.2,14.23,261628.0,14.21,14.25,14.2,14.23,261628.0
2024-08-07 13:40:00,14.22,14.25,14.19,14.2,148580.0,14.22,14.25,14.19,14.2,148580.0
2024-08-07 13:45:00,14.2,14.22,14.15,14.18,195269.0,14.2,14.22,14.15,14.18,195269.0
2024-08-07 13:50:00,14.18,14.19,14.13,14.14,228042.0,14.18,14.19,14.13,14.14,228042.0
2024-08-07 13:55:00,14.14,14.14,14.07,14.09,258261.0,14.14,14.14,14.07,14.09,258261.0
2024-08-07 14:00:00,14.09,14.09,14.05,14.06,168434.0,14.09,14.09,14.05,14.06,168434.0
2024-08-07 14:05:00,14.06,14.07,14.0,14.01,438506.0,14.06,14.07,14.0,14.01,438506.0
2024-08-07 14:10:00,14.02,14.02,13.96,13.96,270878.0,14.02,14.02,13.96,13.96,270878.0
2024-08-07 14:15:00,13.97,14.04,13.95,14.03,348208.0,13.97,14.04,13.95,14.03,348208.0
2024-08-07 14:20:00,14.02,14.05,14.0,14.01,340759.0,14.02,14.05,14.0,14.01,340759.0
2024-08-07 14:25:00,14.01,14.04,14.0,14.03,173550.0,14.01,14.04,14.0,14.03,173550.0
2024-08-07 14:30:00,14.03,14.03,13.99,14.0,222776.0,14.03,14.03,13.99,14.0,222776.0
2024-08-07 14:35:00,14.0,14.02,13.98,14.02,252787.0,14.0,14.02,13.98,14.02,252787.0
2024-08-07 14:40:00,14.02,14.05,14.0,14.03,169408.0,14.02,14.05,14.0,14.03,169408.0
2024-08-07 14:45:00,14.03,14.04,13.99,14.04,297523.0,14.03,14.04,13.99,14.04,297523.0
2024-08-07 14:50:00,14.04,14.04,14.01,14.04,162828.0,14.04,14.04,14.01,14.04,162828.0
2024-08-07 14:55:00,14.03,14.06,14.01,14.01,191228.0,14.03,14.06,14.01,14.01,191228.0
2024-08-07 15:00:00,14.02,14.1,14.01,14.1,168133.0,14.02,14.1,14.01,14.1,168133.0
2024-08-07 15:05:00,14.09,14.12,14.07,14.08,161524.0,14.09,14.12,14.07,14.08,161524.0
2024-08-07 15:10:00,14.08,14.09,14.03,14.04,214956.0,14.08,14.09,14.03,14.04,214956.0
2024-08-07 15:15:00,14.04,14.1,14.03,14.09,372051.0,14.04,14.1,14.03,14.09,372051.0
2024-08-07 15:20:00,14.09,14.1,14.06,14.07,292675.0,14.09,14.1,14.06,14.07,292675.0
2024-08-07 15:25:00,14.07,14.11,14.06,14.1,370774.0,14.07,14.11,14.06,14.1,370774.0
2024-08-07 15:30:00,14.1,14.1,14.06,14.07,408220.0,14.1,14.1,14.06,14.07,408220.0
2024-08-07 15:35:00,14.07,14.09,14.05,14.05,218254.0,14.07,14.09,14.05,14.05,218254.0
2024-08-07 15:40:00,14.06,14.06,14.03,14.04,346672.0,14.06,14.06,14.03,14.04,346672.0
2024-08-07 15:45:00,14.04,14.1,14.03,14.09,424110.0,14.04,14.1,14.03,14.09,424110.0
2024-08-07 15:50:00,14.1,14.1,14.04,14.06,857355.0,14.1,14.1,14.04,14.06,857355.0
2024-08-07 15:55:00,14.06,14.07,14.0,14.02,1890500.0,14.06,14.07,14.0,14.02,1890500.0
2024-08-08 09:30:00,14.11,14.23,14.08,14.14,515249.0,14.11,14.23,14.08,14.14,515249.0
2024-08-08 09:35:00,14.14,14.21,14.13,14.18,377873.0,14.14,14.21,14.13,14.18,377873.0
2024-08-08 09:40:00,14.18,14.36,14.17,14.29,435156.0,14.18,14.36,14.17,14.29,435156.0
2024-08-08 09:45:00,14.28,14.44,14.28,14.29,545081.0,14.28,14.44,14.28,14.29,545081.0
2024-08-08 09:50:00,14.29,14.35,14.25,14.35,386480.0,14.29,14.35,14.25,14.35,386480.0
2024-08-08 09:55:00,14.35,14.44,14.33,14.44,350690.0,14.35,14.44,14.33,14.44,350690.0
2024-08-08 10:00:00,14.44,14.49,14.42,14.44,399035.0,14.44,14.49,14.42,14.44,399035.0
2024-08-08 10:05:00,14.44,14.44,14.29,14.33,391481.0,14.44,14.44,14.29,14.33,391481.0
2024-08-08 10:10:00,14.33,14.36,14.31,14.34,215161.0,14.33,14.36,14.31,14.34,215161.0
2024-08-08 10:15:00,14.34,14.39,14.31,14.38,283733.0,14.34,14.39,14.31,14.38,283733.0
2024-08-08 10:20:00,14.38,14.4,14.33,14.4,289401.0,14.38,14.4,14.33,14.4,289401.0
2024-08-08 10:25:00,14.4,14.44,14.38,14.42,264894.0,14.4,14.44,14.38,14.42,264894.0
2024-08-08 10:30:00,14.42,14.42,14.39,14.42,242474.0,14.42,14.42,14.39,14.42,242474.0
2024-08-08 10:35:00,14.42,14.42,14.38,14.38,245648.0,14.42,14.42,14.38,14.38,245648.0
2024-08-08 10:40:00,14.39,14.39,14.35,14.35,200482.0,14.39,14.39,14.35,14.35,200482.0
2024-08-08 10:45:00,14.35,14.41,14.34,14.39,205138.0,14.35,14.41,14.34,14.39,205138.0
2024-08-08 10:50:00,14.4,14.42,14.38,14.39,157234.0,14.4,14.42,14.38,14.39,157234.0
2024-08-08 10:55:00,14.39,14.44,14.38,14.43,238847.0,14.39,14.44,14.38,14.43,238847.0
2024-08-08 11:00:00,14.43,14.43,14.38,14.39,187839.0,14.43,14.43,14.38,14.39,187839.0
2024-08-08 11:05:00,14.39,14.41,14.37,14.4,123986.0,14.39,14.41,14.37,14.4,123986.0
2024-08-08 11:10:00,14.4,14.4,14.33,14.36,228920.0,14.4,14.4,14.33,14.36,228920.0
2024-08-08 11:15:00,14.37,14.39,14.36,14.37,205616.0,14.37,14.39,14.36,14.37,205616.0
2024-08-08 11:20:00,14.38,14.41,14.37,14.41,169975.0,14.38,14.41,14.37,14.41,169975.0
2024-08-08 11:25:00,14.41,14.47,14.39,14.42,243102.0,14.41,14.47,14.39,14.42,243102.0
2024-08-08 11:30:00,14.42,14.46,14.41,14.43,209220.0,14.42,14.46,14.41,14.43,209220.0
2024-08-08 11:35:00,14.42,14.44,14.4,14.41,282401.0,14.42,14.44,14.4,14.41,282401.0
2024-08-08 11:40:00,14.41,14.41,14.37,14.38,172126.0,14.41,14.41,14.37,14.38,172126.0
2024-08-08 11:45:00,14.38,14.38,14.34,14.36,267030.0,14.38,14.38,14.34,14.36,267030.0
2024-08-08 11:50:00,14.36,14.39,14.35,14.35,269824.0,14.36,14.39,14.35,14.35,269824.0
2024-08-08 11:55:00,14.35,14.37,14.34,14.34,264034.0,14.35,14.37,14.34,14.34,264034.0
2024-08-08 12:00:00,14.34,14.41,14.33,14.41,284770.0,14.34,14.41,14.33,14.41,284770.0
2024-08-08 12:05:00,14.41,14.43,14.36,14.36,172462.0,14.41,14.43,14.36,14.36,172462.0
2024-08-08 12:10:00,14.37,14.38,14.34,14.38,157453.0,14.37,14.38,14.34,14.38,157453.0
2024-08-08 12:15:00,14.38,14.38,14.34,14.36,113857.0,14.38,14.38,14.34,14.36,113857.0
2024-08-08 12:20:00,14.37,14.41,14.36,14.39,80818.0,14.37,14.41,14.36,14.39,80818.0
2024-08-08 12:25:00,14.4,14.4,14.36,14.37,157935.0,14.4,14.4,14.36,14.37,157935.0
2024-08-08 12:30:00,14.37,14.38,14.33,14.33,167982.0,14.37,14.38,14.33,14.33,167982.0
2024-08-08 12:35:00,14.34,14.36,14.33,14.35,143359.0,14.34,14.36,14.33,14.35,143359.0
2024-08-08 12:40:00,14.35,14.41,14.34,14.4,140662.0,14.35,14.41,14.34,14.4,140662.0
2024-08-08 12:45:00,14.41,14.46,14.4,14.45,243008.0,14.41,14.46,14.4,14.45,243008.0
2024-08-08 12:50:00,14.44,14.45,14.41,14.45,111037.0,14.44,14.45,14.41,14.45,111037.0
2024-08-08 12:55:00,14.44,14.45,14.37,14.4,114980.0,14.44,14.45,14.37,14.4,114980.0
2024-08-08 13:00:00,14.4,14.41,14.34,14.35,130707.0,14.4,14.41,14.34,14.35,130707.0
2024-08-08 13:05:00,14.36,14.38,14.33,14.38,125647.0,14.36,14.38,14.33,14.38,125647.0
2024-08-08 13:10:00,14.37,14.42,14.37,14.4,106326.0,14.37,14.42,14.37,14.4,106326.0
2024-08-08 13:15:00,14.4,14.45,14.39,14.45,124038.0,14.4,14.45,14.39,14.45,124038.0
2024-08-08 13:20:00,14.45,14.45,14.42,14.43,205269.0,14.45,14.45,14.42,14.43,205269.0
2024-08-08 13:25:00,14.43,14.45,14.42,14.45,111260.0,14.43,14.45,14.42,14.45,111260.0
2024-08-08 13:30:00,14.44,14.49,14.42,14.49,294602.0,14.44,14.49,14.42,14.49,294602.0
2024-08-08 13:35:00,14.49,14.5,14.47,14.5,319674.0,14.49,14.5,14.47,14.5,319674.0
2024-08-08 13:40:00,14.5,14.53,14.48,14.53,257236.0,14.5,14.53,14.48,14.53,257236.0
2024-08-08 13:45:00,14.53,14.55,14.52,14.54,277660.0,14.53,14.55,14.52,14.54,277660.0
2024-08-08 13:50:00,14.54,14.54,14.51,14.53,274691.0,14.54,14.54,14.51,14.53,274691.0
2024-08-08 13:55:00,14.53,14.53,14.45,14.46,225123.0,14.53,14.53,14.45,14.46,225123.0
2024-08-08 14:00:00,14.46,14.5,14.43,14.5,244381.0,14.46,14.5,14.43,14.5,244381.0
2024-08-08 14:05:00,14.49,14.51,14.42,14.43,279519.0,14.49,14.51,14.42,14.43,279519.0
2024-08-08 14:10:00,14.43,14.46,14.42,14.45,126524.0,14.43,14.46,14.42,14.45,126524.0
2024-08-08 14:15:00,14.45,14.49,14.44,14.49,87734.0,14.45,14.49,14.44,14.49,87734.0
2024-08-08 14:20:00,14.49,14.5,14.45,14.47,188629.0,14.49,14.5,14.45,14.47,188629.0
2024-08-08 14:25:00,14.47,14.48,14.43,14.46,218484.0,14.47,14.48,14.43,14.46,218484.0
2024-08-08 14:30:00,14.46,14.49,14.45,14.48,151700.0,14.46,14.49,14.45,14.48,151700.0
2024-08-08 14:35:00,14.48,14.48,14.44,14.45,129893.0,14.48,14.48,14.44,14.45,129893.0
2024-08-08 14:40:00,14.46,14.46,14.41,14.43,111272.0,14.46,14.46,14.41,14.43,111272.0
2024-08-08 14:45:00,14.44,14.46,14.42,14.45,142725.0,14.44,14.46,14.42,14.45,142725.0
2024-08-08 14:50:00,14.44,14.46,14.43,14.46,157802.0,14.44,14.46,14.43,14.46,157802.0
2024-08-08 14:55:00,14.46,14.47,14.43,14.44,243043.0,14.46,14.47,14.43,14.44,243043.0
2024-08-08 15:00:00,14.44,14.46,14.43,14.46,158153.0,14.44,14.46,14.43,14.46,158153.0
2024-08-08 15:05:00,14.46,14.5,14.44,14.49,242269.0,14.46,14.5,14.44,14.49,242269.0
2024-08-08 15:10:00,14.49,14.52,14.48,14.48,187272.0,14.49,14.52,14.48,14.48,187272.0
2024-08-08 15:15:00,14.48,14.52,14.47,14.51,157457.0,14.48,14.52,14.47,14.51,157457.0
2024-08-08 15:20:00,14.52,14.54,14.51,14.52,188233.0,14.52,14.54,14.51,14.52,188233.0
2024-08-08 15:25:00,14.52,14.53,14.48,14.49,207155.0,14.52,14.53,14.48,14.49,207155.0
2024-08-08 15:30:00,14.48,14.51,14.45,14.47,275184.0,14.48,14.51,14.45,14.47,275184.0
2024-08-08 15:35:00,14.47,14.49,14.44,14.46,282535.0,14.47,14.49,14.44,14.46,282535.0
2024-08-08 15:40:00,14.46,14.52,14.46,14.5,262072.0,14.46,14.52,14.46,14.5,262072.0
2024-08-08 15:45:00,14.51,14.54,14.5,14.53,298547.0,14.51,14.54,14.5,14.53,298547.0
2024-08-08 15:50:00,14.52,14.54,14.45,14.47,875052.0,14.52,14.54,14.45,14.47,875052.0
2024-08-08 15:55:00,14.47,14.5,14.45,14.5,1357684.0,14.47,14.5,14.45,14.5,1357684.0
2024-08-09 09:30:00,14.49,14.68,14.49,14.68,605842.0,14.49,14.68,14.49,14.68,605842.0
2024-08-09 09:35:00,14.68,14.69,14.6,14.67,481792.0,14.68,14.69,14.6,14.67,481792.0
2024-08-09 09:40:00,14.67,14.76,14.63,14.68,492800.0,14.67,14.76,14.63,14.68,492800.0
2024-08-09 09:45:00,14.68,14.74,14.61,14.68,531671.0,14.68,14.74,14.61,14.68,531671.0
2024-08-09 09:50:00,14.68,14.76,14.67,14.75,720123.0,14.68,14.76,14.67,14.75,720123.0
2024-08-09 09:55:00,14.75,14.8,14.69,14.75,250105.0,14.75,14.8,14.69,14.75,250105.0
2024-08-09 10:00:00,14.76,14.85,14.72,14.83,282095.0,14.76,14.85,14.72,14.83,282095.0
2024-08-09 10:05:00,14.82,14.83,14.68,14.69,307341.0,14.82,14.83,14.68,14.69,307341.0
2024-08-09 10:10:00,14.69,14.75,14.68,14.73,168746.0,14.69,14.75,14.68,14.73,168746.0
2024-08-09 10:15:00,14.73,14.74,14.62,14.64,346356.0,14.73,14.74,14.62,14.64,346356.0
2024-08-09 10:20:00,14.63,14.72,14.58,14.71,733507.0,14.63,14.72,14.58,14.71,733507.0
2024-08-09 10:25:00,14.71,14.76,14.65,14.75,819617.0,14.71,14.76,14.65,14.75,819617.0
2024-08-09 10:30:00,14.75,14.75,14.67,14.69,252653.0,14.75,14.75,14.67,14.69,252653.0
2024-08-09 10:35:00,14.7,14.74,14.68,14.71,175486.0,14.7,14.74,14.68,14.71,175486.0
2024-08-09 10:40:00,14.72,14.74,14.67,14.68,229765.0,14.72,14.74,14.67,14.68,229765.0
2024-08-09 10:45:00,14.68,14.75,14.67,14.75,225596.0,14.68,14.75,14.67,14.75,225596.0
2024-08-09 10:50:00,14.75,14.83,14.73,14.77,473088.0,14.75,14.83,14.73,14.77,473088.0
2024-08-09 10:55:00,14.77,14.8,14.72,14.72,234639.0,14.77,14.8,14.72,14.72,234639.0
2024-08-09 11:00:00,14.72,14.77,14.71,14.77,223028.0,14.72,14.77,14.71,14.77,223028.0
2024-08-09 11:05:00,14.77,14.79,14.73,14.75,483145.0,14.77,14.79,14.73,14.75,483145.0
2024-08-09 11:10:00,14.75,14.77,14.74,14.76,138023.0,14.75,14.77,14.74,14.76,138023.0
2024-08-09 11:15:00,14.76,14.77,14.73,14.76,204443.0,14.76,14.77,14.73,14.76,204443.0
2024-08-09 11:20:00,14.77,14.77,14.69,14.7,172420.0,14.77,14.77,14.69,14.7,172420.0
2024-08-09 11:25:00,14.7,14.72,14.66,14.69,211922.0,14.7,14.72,14.66,14.69,211922.0
2024-08-09 11:30:00,14.69,14.69,14.65,14.66,146686.0,14.69,14.69,14.65,14.66,146686.0
2024-08-09 11:35:00,14.66,14.7,14.65,14.69,155680.0,14.66,14.7,14.65,14.69,155680.0
2024-08-09 11:40:00,14.69,14.7,14.65,14.68,79502.0,14.69,14.7,14.65,14.68,79502.0
2024-08-09 11:45:00,14.68,14.72,14.67,14.71,130638.0,14.68,14.72,14.67,14.71,130638.0
2024-08-09 11:50:00,14.71,14.73,14.7,14.72,104957.0,14.71,14.73,14.7,14.72,104957.0
2024-08-09 11:55:00,14.72,14.72,14.67,14.69,128761.0,14.72,14.72,14.67,14.69,128761.0
2024-08-09 12:00:00,14.69,14.72,14.68,14.71,141034.0,14.69,14.72,14.68,14.71,141034.0
2024-08-09 12:05:00,14.7,14.75,14.68,14.71,152808.0,14.7,14.75,14.68,14.71,152808.0
2024-08-09 12:10:00,14.71,14.74,14.7,14.71,127238.0,14.71,14.74,14.7,14.71,127238.0
2024-08-09 12:15:00,14.72,14.76,14.7,14.73,94291.0,14.72,14.76,14.7,14.73,94291.0
2024-08-09 12:20:00,14.73,14.75,14.7,14.71,129452.0,14.73,14.75,14.7,14.71,129452.0
2024-08-09 12:25:00,14.71,14.74,14.71,14.74,74714.0,14.71,14.74,14.71,14.74,74714.0
2024-08-09 12:30:00,14.73,14.76,14.72,14.76,138048.0,14.73,14.76,14.72,14.76,138048.0
2024-08-09 12:35:00,14.76,14.79,14.75,14.78,182970.0,14.76,14.79,14.75,14.78,182970.0
2024-08-09 12:40:00,14.79,14.79,14.75,14.79,67396.0,14.79,14.79,14.75,14.79,67396.0
2024-08-09 12:45:00,14.78,14.79,14.72,14.74,174153.0,14.78,14.79,14.72,14.74,174153.0
2024-08-09 12:50:00,14.74,14.76,14.71,14.71,106493.0,14.74,14.76,14.71,14.71,106493.0
2024-08-09 12:55:00,14.72,14.79,14.72,14.78,108223.0,14.72,14.79,14.72,14.78,108223.0
2024-08-09 13:00:00,14.78,14.8,14.77,14.79,100774.0,14.78,14.8,14.77,14.79,100774.0
2024-08-09 13:05:00,14.78,14.79,14.76,14.78,100782.0,14.78,14.79,14.76,14.78,100782.0
2024-08-09 13:10:00,14.79,14.79,14.77,14.78,94568.0,14.79,14.79,14.77,14.78,94568.0
2024-08-09 13:15:00,14.78,14.82,14.77,14.8,231353.0,14.78,14.82,14.77,14.8,231353.0
2024-08-09 13:20:00,14.8,14.81,14.77,14.79,71350.0,14.8,14.81,14.77,14.79,71350.0
2024-08-09 13:25:00,14.79,14.81,14.78,14.81,88486.0,14.79,14.81,14.78,14.81,88486.0
2024-08-09 13:30:00,14.81,14.81,14.75,14.78,137298.0,14.81,14.81,14.75,14.78,137298.0
2024-08-09 13:35:00,14.78,14.78,14.76,14.78,85975.0,14.78,14.78,14.76,14.78,85975.0
2024-08-09 13:40:00,14.78,14.81,14.74,14.76,142040.0,14.78,14.81,14.74,14.76,142040.0
2024-08-09 13:45:00,14.76,14.78,14.74,14.77,133465.0,14.76,14.78,14.74,14.77,133465.0
2024-08-09 13:50:00,14.77,14.78,14.71,14.73,146155.0,14.77,14.78,14.71,14.73,146155.0
2024-08-09 13:55:00,14.73,14.73,14.69,14.71,91551.0,14.73,14.73,14.69,14.71,91551.0
2024-08-09 14:00:00,14.71,14.75,14.7,14.74,96379.0,14.71,14.75,14.7,14.74,96379.0
2024-08-09 14:05:00,14.73,14.76,14.72,14.75,74815.0,14.73,14.76,14.72,14.75,74815.0
2024-08-09 14:10:00,14.75,14.76,14.7,14.74,127708.0,14.75,14.76,14.7,14.74,127708.0
2024-08-09 14:15:00,14.74,14.75,14.7,14.75,119616.0,14.74,14.75,14.7,14.75,119616.0
2024-08-09 14:20:00,14.75,14.75,14.68,14.7,140266.0,14.75,14.75,14.68,14.7,140266.0
2024-08-09 14:25:00,14.7,14.71,14.66,14.7,197331.0,14.7,14.71,14.66,14.7,197331.0
2024-08-09 14:30:00,14.7,14.71,14.68,14.7,209368.0,14.7,14.71,14.68,14.7,209368.0
2024-08-09 14:35:00,14.69,14.75,14.68,14.74,202809.0,14.69,14.75,14.68,14.74,202809.0
2024-08-09 14:40:00,14.75,14.76,14.72,14.73,157971.0,14.75,14.76,14.72,14.73,157971.0
2024-08-09 14:45:00,14.72,14.74,14.72,14.74,121497.0,14.72,14.74,14.72,14.74,121497.0
2024-08-09 14:50:00,14.73,14.74,14.7,14.71,153834.0,14.73,14.74,14.7,14.71,153834.0
2024-08-09 14:55:00,14.71,14.72,14.68,14.71,170350.0,14.71,14.72,14.68,14.71,170350.0
2024-08-09 15:00:00,14.71,14.73,14.7,14.71,118383.0,14.71,14.73,14.7,14.71,118383.0
2024-08-09 15:05:00,14.71,14.75,14.7,14.74,128453.0,14.71,14.75,14.7,14.74,128453.0
2024-08-09 15:10:00,14.74,14.74,14.7,14.73,113431.0,14.74,14.74,14.7,14.73,113431.0
2024-08-09 15:15:00,14.73,14.77,14.72,14.77,172992.0,14.73,14.77,14.72,14.77,172992.0
2024-08-09 15:20:00,14.77,14.77,14.71,14.74,173284.0,14.77,14.77,14.71,14.74,173284.0
2024-08-09 15:25:00,14.74,14.78,14.73,14.75,161874.0,14.74,14.78,14.73,14.75,161874.0
2024-08-09 15:30:00,14.76,14.77,14.74,14.75,165316.0,14.76,14.77,14.74,14.75,165316.0
2024-08-09 15:35:00,14.75,14.76,14.71,14.71,214478.0,14.75,14.76,14.71,14.71,214478.0
2024-08-09 15:40:00,14.72,14.73,14.7,14.71,335225.0,14.72,14.73,14.7,14.71,335225.0
2024-08-09 15:45:00,14.71,14.74,14.71,14.73,308947.0,14.71,14.74,14.71,14.73,308947.0
2024-08-09 15:50:00,14.72,14.75,14.68,14.69,761867.0,14.72,14.75,14.68,14.69,761867.0
2024-08-09 15:55:00,14.69,14.78,14.68,14.76,2013645.0,14.69,14.78,14.68,14.76,2013645.0
2024-08-12 09:30:00,14.79,14.85,14.73,14.75,565655.0,14.79,14.85,14.73,14.75,565655.0
2024-08-12 09:35:00,14.75,14.78,14.62,14.63,379743.0,14.75,14.78,14.62,14.63,379743.0
2024-08-12 09:40:00,14.63,14.66,14.56,14.58,297058.0,14.63,14.66,14.56,14.58,297058.0
2024-08-12 09:45:00,14.58,14.65,14.57,14.63,228468.0,14.58,14.65,14.57,14.63,228468.0
2024-08-12 09:50:00,14.63,14.67,14.57,14.57,210538.0,14.63,14.67,14.57,14.57,210538.0
2024-08-12 09:55:00,14.58,14.59,14.52,14.54,482290.0,14.58,14.59,14.52,14.54,482290.0
2024-08-12 10:00:00,14.54,14.58,14.5,14.53,301903.0,14.54,14.58,14.5,14.53,301903.0
2024-08-12 10:05:00,14.53,14.59,14.49,14.59,300452.0,14.53,14.59,14.49,14.59,300452.0
2024-08-12 10:10:00,14.58,14.61,14.55,14.6,225372.0,14.58,14.61,14.55,14.6,225372.0
2024-08-12 10:15:00,14.59,14.61,14.55,14.58,213410.0,14.59,14.61,14.55,14.58,213410.0
2024-08-12 10:20:00,14.58,14.6,14.55,14.59,152165.0,14.58,14.6,14.55,14.59,152165.0
2024-08-12 10:25:00,14.59,14.62,14.55,14.57,234030.0,14.59,14.62,14.55,14.57,234030.0
2024-08-12 10:30:00,14.57,14.6,14.53,14.6,220524.0,14.57,14.6,14.53,14.6,220524.0
2024-08-12 10:35:00,14.61,14.65,14.6,14.62,157266.0,14.61,14.65,14.6,14.62,157266.0
2024-08-12 10:40:00,14.63,14.67,14.63,14.65,192907.0,14.63,14.67,14.63,14.65,192907.0
2024-08-12 10:45:00,14.65,14.66,14.63,14.65,101647.0,14.65,14.66,14.63,14.65,101647.0
2024-08-12 10:50:00,14.65,14.67,14.62,14.66,144877.0,14.65,14.67,14.62,14.66,144877.0
2024-08-12 10:55:00,14.66,14.67,14.61,14.66,140583.0,14.66,14.67,14.61,14.66,140583.0
2024-08-12 11:00:00,14.65,14.67,14.62,14.65,112671.0,14.65,14.67,14.62,14.65,112671.0
2024-08-12 11:05:00,14.65,14.69,14.64,14.68,136193.0,14.65,14.69,14.64,14.68,136193.0
2024-08-12 11:10:00,14.67,14.7,14.65,14.66,171106.0,14.67,14.7,14.65,14.66,171106.0
2024-08-12 11:15:00,14.66,14.67,14.63,14.65,156735.0,14.66,14.67,14.63,14.65,156735.0
2024-08-12 11:20:00,14.66,14.66,14.54,14.55,180523.0,14.66,14.66,14.54,14.55,180523.0
2024-08-12 11:25:00,14.55,14.56,14.51,14.54,334706.0,14.55,14.56,14.51,14.54,334706.0
2024-08-12 11:30:00,14.54,14.55,14.51,14.54,136157.0,14.54,14.55,14.51,14.54,136157.0
2024-08-12 11:35:00,14.54,14.57,14.52,14.56,205928.0,14.54,14.57,14.52,14.56,205928.0
2024-08-12 11:40:00,14.56,14.6,14.55,14.6,170048.0,14.56,14.6,14.55,14.6,170048.0
2024-08-12 11:45:00,14.6,14.6,14.55,14.59,150698.0,14.6,14.6,14.55,14.59,150698.0
2024-08-12 11:50:00,14.59,14.66,14.58,14.66,120764.0,14.59,14.66,14.58,14.66,120764.0
2024-08-12 11:55:00,14.66,14.69,14.63,14.67,137942.0,14.66,14.69,14.63,14.67,137942.0
2024-08-12 12:00:00,14.68,14.69,14.66,14.68,183280.0,14.68,14.69,14.66,14.68,183280.0
2024-08-12 12:05:00,14.68,14.71,14.66,14.7,305172.0,14.68,14.71,14.66,14.7,305172.0
2024-08-12 12:10:00,14.71,14.71,14.68,14.7,124831.0,14.71,14.71,14.68,14.7,124831.0
2024-08-12 12:15:00,14.7,14.7,14.64,14.67,148595.0,14.7,14.7,14.64,14.67,148595.0
2024-08-12 12:20:00,14.67,14.7,14.65,14.7,170680.0,14.67,14.7,14.65,14.7,170680.0
2024-08-12 12:25:00,14.7,14.71,14.67,14.7,134115.0,14.7,14.71,14.67,14.7,134115.0
2024-08-12 12:30:00,14.71,14.71,14.65,14.66,200464.0,14.71,14.71,14.65,14.66,200464.0
2024-08-12 12:35:00,14.66,14.68,14.64,14.68,120810.0,14.66,14.68,14.64,14.68,120810.0
2024-08-12 12:40:00,14.68,14.7,14.65,14.7,137687.0,14.68,14.7,14.65,14.7,137687.0
2024-08-12 12:45:00,14.7,14.73,14.7,14.71,213813.0,14.7,14.73,14.7,14.71,213813.0
2024-08-12 12:50:00,14.71,14.71,14.67,14.7,79794.0,14.71,14.71,14.67,14.7,79794.0
2024-08-12 12:55:00,14.7,14.7,14.64,14.65,134336.0,14.7,14.7,14.64,14.65,134336.0
2024-08-12 13:00:00,14.64,14.65,14.61,14.65,85365.0,14.64,14.65,14.61,14.65,85365.0
2024-08-12 13:05:00,14.65,14.66,14.63,14.66,133140.0,14.65,14.66,14.63,14.66,133140.0
2024-08-12 13:10:00,14.65,14.67,14.62,14.67,144794.0,14.65,14.67,14.62,14.67,144794.0
2024-08-12 13:15:00,14.66,14.67,14.63,14.67,137473.0,14.66,14.67,14.63,14.67,137473.0
2024-08-12 13:20:00,14.67,14.7,14.65,14.68,201816.0,14.67,14.7,14.65,14.68,201816.0
2024-08-12 13:25:00,14.68,14.71,14.64,14.71,175158.0,14.68,14.71,14.64,14.71,175158.0
2024-08-12 13:30:00,14.7,14.74,14.7,14.73,167018.0,14.7,14.74,14.7,14.73,167018.0
2024-08-12 13:35:00,14.74,14.75,14.7,14.71,111475.0,14.74,14.75,14.7,14.71,111475.0
2024-08-12 13:40:00,14.71,14.71,14.67,14.68,102718.0,14.71,14.71,14.67,14.68,102718.0
2024-08-12 13:45:00,14.67,14.72,14.67,14.69,166993.0,14.67,14.72,14.67,14.69,166993.0
2024-08-12 13:50:00,14.69,14.7,14.65,14.67,123433.0,14.69,14.7,14.65,14.67,123433.0
2024-08-12 13:55:00,14.67,14.69,14.65,14.66,104460.0,14.67,14.69,14.65,14.66,104460.0
2024-08-12 14:00:00,14.66,14.67,14.63,14.64,103875.0,14.66,14.67,14.63,14.64,103875.0
2024-08-12 14:05:00,14.64,14.65,14.61,14.62,191963.0,14.64,14.65,14.61,14.62,191963.0
2024-08-12 14:10:00,14.62,14.66,14.61,14.66,139601.0,14.62,14.66,14.61,14.66,139601.0
2024-08-12 14:15:00,14.66,14.66,14.62,14.63,99906.0,14.66,14.66,14.62,14.63,99906.0
2024-08-12 14:20:00,14.62,14.64,14.61,14.61,139857.0,14.62,14.64,14.61,14.61,139857.0
2024-08-12 14:25:00,14.6,14.62,14.6,14.61,178196.0,14.6,14.62,14.6,14.61,178196.0
2024-08-12 14:30:00,14.61,14.63,14.6,14.62,156269.0,14.61,14.63,14.6,14.62,156269.0
2024-08-12 14:35:00,14.62,14.63,14.6,14.63,96322.0,14.62,14.63,14.6,14.63,96322.0
2024-08-12 14:40:00,14.63,14.63,14.58,14.59,240454.0,14.63,14.63,14.58,14.59,240454.0
2024-08-12 14:45:00,14.59,14.6,14.57,14.6,147498.0,14.59,14.6,14.57,14.6,147498.0
2024-08-12 14:50:00,14.6,14.61,14.59,14.6,87501.0,14.6,14.61,14.59,14.6,87501.0
2024-08-12 14:55:00,14.6,14.62,14.59,14.61,77957.0,14.6,14.62,14.59,14.61,77957.0
2024-08-12 15:00:00,14.61,14.61,14.59,14.61,90284.0,14.61,14.61,14.59,14.61,90284.0
2024-08-12 15:05:00,14.61,14.63,14.59,14.61,141377.0,14.61,14.63,14.59,14.61,141377.0
2024-08-12 15:10:00,14.61,14.64,14.6,14.64,123129.0,14.61,14.64,14.6,14.64,123129.0
2024-08-12 15:15:00,14.64,14.65,14.62,14.63,110957.0,14.64,14.65,14.62,14.63,110957.0
2024-08-12 15:20:00,14.63,14.63,14.6,14.63,160136.0,14.63,14.63,14.6,14.63,160136.0
2024-08-12 15:25:00,14.63,14.64,14.59,14.6,223057.0,14.63,14.64,14.59,14.6,223057.0
2024-08-12 15:30:00,14.6,14.62,14.58,14.6,250664.0,14.6,14.62,14.58,14.6,250664.0
2024-08-12 15:35:00,14.6,14.62,14.59,14.6,410904.0,14.6,14.62,14.59,14.6,410904.0
2024-08-12 15:40:00,14.6,14.61,14.58,14.61,171728.0,14.6,14.61,14.58,14.61,171728.0
2024-08-12 15:45:00,14.61,14.64,14.6,14.62,355878.0,14.61,14.64,14.6,14.62,355878.0
2024-08-12 15:50:00,14.62,14.64,14.6,14.61,690888.0,14.62,14.64,14.6,14.61,690888.0
2024-08-12 15:55:00,14.61,14.63,14.59,14.61,1472240.0,14.61,14.63,14.59,14.61,1472240.0
2024-08-13 09:30:00,14.8,14.81,14.6,14.64,657211.0,14.8,14.81,14.6,14.64,657211.0
2024-08-13 09:35:00,14.64,14.65,14.56,14.63,277356.0,14.64,14.65,14.56,14.63,277356.0
2024-08-13 09:40:00,14.63,14.69,14.62,14.65,221348.0,14.63,14.69,14.62,14.65,221348.0
2024-08-13 09:45:00,14.65,14.7,14.65,14.68,170631.0,14.65,14.7,14.65,14.68,170631.0
2024-08-13 09:50:00,14.68,14.71,14.64,14.66,217518.0,14.68,14.71,14.64,14.66,217518.0
2024-08-13 09:55:00,14.66,14.67,14.61,14.65,255939.0,14.66,14.67,14.61,14.65,255939.0
2024-08-13 10:00:00,14.65,14.65,14.57,14.61,315768.0,14.65,14.65,14.57,14.61,315768.0
2024-08-13 10:05:00,14.6,14.64,14.57,14.62,237979.0,14.6,14.64,14.57,14.62,237979.0
2024-08-13 10:10:00,14.62,14.65,14.6,14.63,173669.0,14.62,14.65,14.6,14.63,173669.0
2024-08-13 10:15:00,14.62,14.64,14.56,14.58,252937.0,14.62,14.64,14.56,14.58,252937.0
2024-08-13 10:20:00,14.58,14.61,14.57,14.61,189583.0,14.58,14.61,14.57,14.61,189583.0
2024-08-13 10:25:00,14.61,14.62,14.57,14.59,212926.0,14.61,14.62,14.57,14.59,212926.0
2024-08-13 10:30:00,14.59,14.6,14.57,14.6,138076.0,14.59,14.6,14.57,14.6,138076.0
2024-08-13 10:35:00,14.6,14.62,14.58,14.61,212114.0,14.6,14.62,14.58,14.61,212114.0
2024-08-13 10:40:00,14.62,14.67,14.61,14.66,170993.0,14.62,14.67,14.61,14.66,170993.0
2024-08-13 10:45:00,14.66,14.7,14.65,14.7,183269.0,14.66,14.7,14.65,14.7,183269.0
2024-08-13 10:50:00,14.7,14.7,14.67,14.69,133722.0,14.7,14.7,14.67,14.69,133722.0
2024-08-13 10:55:00,14.69,14.71,14.68,14.7,237961.0,14.69,14.71,14.68,14.7,237961.0
2024-08-13 11:00:00,14.7,14.74,14.67,14.73,211820.0,14.7,14.74,14.67,14.73,211820.0
2024-08-13 11:05:00,14.73,14.75,14.7,14.71,151178.0,14.73,14.75,14.7,14.71,151178.0
2024-08-13 11:10:00,14.71,14.75,14.7,14.74,94665.0,14.71,14.75,14.7,14.74,94665.0
2024-08-13 11:15:00,14.74,14.74,14.72,14.73,81821.0,14.74,14.74,14.72,14.73,81821.0
2024-08-13 11:20:00,14.73,14.76,14.71,14.74,183753.0,14.73,14.76,14.71,14.74,183753.0
2024-08-13 11:25:00,14.75,14.75,14.68,14.69,129117.0,14.75,14.75,14.68,14.69,129117.0
2024-08-13 11:30:00,14.69,14.75,14.68,14.75,178584.0,14.69,14.75,14.68,14.75,178584.0
2024-08-13 11:35:00,14.75,14.77,14.74,14.77,137755.0,14.75,14.77,14.74,14.77,137755.0
2024-08-13 11:40:00,14.77,14.78,14.76,14.77,211570.0,14.77,14.78,14.76,14.77,211570.0
2024-08-13 11:45:00,14.77,14.79,14.76,14.79,112849.0,14.77,14.79,14.76,14.79,112849.0
2024-08-13 11:50:00,14.79,14.8,14.77,14.79,172015.0,14.79,14.8,14.77,14.79,172015.0
2024-08-13 11:55:00,14.79,14.79,14.75,14.76,104308.0,14.79,14.79,14.75,14.76,104308.0
2024-08-13 12:00:00,14.76,14.78,14.74,14.78,106060.0,14.76,14.78,14.74,14.78,106060.0
2024-08-13 12:05:00,14.78,14.84,14.77,14.84,420118.0,14.78,14.84,14.77,14.84,420118.0
2024-08-13 12:10:00,14.84,14.85,14.81,14.82,191898.0,14.84,14.85,14.81,14.82,191898.0
2024-08-13 12:15:00,14.83,14.86,14.82,14.85,150857.0,14.83,14.86,14.82,14.85,150857.0
2024-08-13 12:20:00,14.85,14.88,14.84,14.86,176886.0,14.85,14.88,14.84,14.86,176886.0
2024-08-13 12:25:00,14.85,14.87,14.85,14.87,107767.0,14.85,14.87,14.85,14.87,107767.0
2024-08-13 12:30:00,14.87,14.88,14.83,14.87,213548.0,14.87,14.88,14.83,14.87,213548.0
2024-08-13 12:35:00,14.87,14.9,14.84,14.9,174651.0,14.87,14.9,14.84,14.9,174651.0
2024-08-13 12:40:00,14.9,14.9,14.86,14.88,157717.0,14.9,14.9,14.86,14.88,157717.0
2024-08-13 12:45:00,14.88,14.9,14.86,14.9,107186.0,14.88,14.9,14.86,14.9,107186.0
2024-08-13 12:50:00,14.9,14.91,14.86,14.88,184206.0,14.9,14.91,14.86,14.88,184206.0
2024-08-13 12:55:00,14.88,14.89,14.86,14.88,134579.0,14.88,14.89,14.86,14.88,134579.0
2024-08-13 13:00:00,14.88,14.88,14.83,14.84,100852.0,14.88,14.88,14.83,14.84,100852.0
2024-08-13 13:05:00,14.84,14.84,14.81,14.82,56352.0,14.84,14.84,14.81,14.82,56352.0
2024-08-13 13:10:00,14.82,14.84,14.81,14.84,80397.0,14.82,14.84,14.81,14.84,80397.0
2024-08-13 13:15:00,14.84,14.85,14.82,14.84,119760.0,14.84,14.85,14.82,14.84,119760.0
2024-08-13 13:20:00,14.84,14.84,14.78,14.79,178591.0,14.84,14.84,14.78,14.79,178591.0
2024-08-13 13:25:00,14.8,14.83,14.79,14.83,84308.0,14.8,14.83,14.79,14.83,84308.0
2024-08-13 13:30:00,14.83,14.84,14.79,14.79,110021.0,14.83,14.84,14.79,14.79,110021.0
2024-08-13 13:35:00,14.8,14.8,14.78,14.79,111424.0,14.8,14.8,14.78,14.79,111424.0
2024-08-13 13:40:00,14.79,14.81,14.78,14.81,80618.0,14.79,14.81,14.78,14.81,80618.0
2024-08-13 13:45:00,14.81,14.81,14.75,14.79,242664.0,14.81,14.81,14.75,14.79,242664.0
2024-08-13 13:50:00,14.79,14.81,14.78,14.81,201193.0,14.79,14.81,14.78,14.81,201193.0
2024-08-13 13:55:00,14.81,14.82,14.8,14.81,75548.0,14.81,14.82,14.8,14.81,75548.0
2024-08-13 14:00:00,14.81,14.82,14.79,14.8,110401.0,14.81,14.82,14.79,14.8,110401.0
2024-08-13 14:05:00,14.8,14.8,14.78,14.79,65519.0,14.8,14.8,14.78,14.79,65519.0
2024-08-13 14:10:00,14.79,14.81,14.78,14.79,111339.0,14.79,14.81,14.78,14.79,111339.0
2024-08-13 14:15:00,14.79,14.81,14.77,14.79,115371.0,14.79,14.81,14.77,14.79,115371.0
2024-08-13 14:20:00,14.79,14.81,14.79,14.81,71808.0,14.79,14.81,14.79,14.81,71808.0
2024-08-13 14:25:00,14.81,14.84,14.8,14.84,235307.0,14.81,14.84,14.8,14.84,235307.0
2024-08-13 14:30:00,14.84,14.84,14.8,14.82,135679.0,14.84,14.84,14.8,14.82,135679.0
2024-08-13 14:35:00,14.82,14.85,14.81,14.85,148512.0,14.82,14.85,14.81,14.85,148512.0
2024-08-13 14:40:00,14.85,14.85,14.82,14.83,74733.0,14.85,14.85,14.82,14.83,74733.0
2024-08-13 14:45:00,14.84,14.84,14.81,14.83,111612.0,14.84,14.84,14.81,14.83,111612.0
2024-08-13 14:50:00,14.83,14.85,14.82,14.83,113067.0,14.83,14.85,14.82,14.83,113067.0
2024-08-13 14:55:00,14.83,14.84,14.82,14.83,148582.0,14.83,14.84,14.82,14.83,148582.0
2024-08-13 15:00:00,14.83,14.85,14.82,14.85,85875.0,14.83,14.85,14.82,14.85,85875.0
2024-08-13 15:05:00,14.85,14.87,14.84,14.85,365216.0,14.85,14.87,14.84,14.85,365216.0
2024-08-13 15:10:00,14.85,14.85,14.82,14.83,88182.0,14.85,14.85,14.82,14.83,88182.0
2024-08-13 15:15:00,14.83,14.83,14.79,14.79,158347.0,14.83,14.83,14.79,14.79,158347.0
2024-08-13 15:20:00,14.8,14.84,14.8,14.84,175105.0,14.8,14.84,14.8,14.84,175105.0
2024-08-13 15:25:00,14.84,14.85,14.83,14.85,90961.0,14.84,14.85,14.83,14.85,90961.0
2024-08-13 15:30:00,14.85,14.89,14.84,14.89,284595.0,14.85,14.89,14.84,14.89,284595.0
2024-08-13 15:35:00,14.89,14.89,14.87,14.89,179434.0,14.89,14.89,14.87,14.89,179434.0
2024-08-13 15:40:00,14.89,14.89,14.87,14.88,166505.0,14.89,14.89,14.87,14.88,166505.0
2024-08-13 15:45:00,14.88,14.88,14.85,14.88,303280.0,14.88,14.88,14.85,14.88,303280.0
2024-08-13 15:50:00,14.87,14.9,14.85,14.87,386037.0,14.87,14.9,14.85,14.87,386037.0
2024-08-13 15:55:00,14.86,14.89,14.85,14.87,1190898.0,14.86,14.89,14.85,14.87,1190898.0
2024-08-14 09:30:00,14.9,15.06,14.9,15.02,585807.0,14.9,15.06,14.9,15.02,585807.0
2024-08-14 09:35:00,15.02,15.08,15.01,15.07,375099.0,15.02,15.08,15.01,15.07,375099.0
2024-08-14 09:40:00,15.06,15.07,14.99,15.0,196709.0,15.06,15.07,14.99,15.0,196709.0
2024-08-14 09:45:00,15.0,15.03,14.98,15.0,167617.0,15.0,15.03,14.98,15.0,167617.0
2024-08-14 09:50:00,15.0,15.02,14.94,14.96,179031.0,15.0,15.02,14.94,14.96,179031.0
2024-08-14 09:55:00,14.96,14.97,14.92,14.94,187285.0,14.96,14.97,14.92,14.94,187285.0
2024-08-14 10:00:00,14.95,14.99,14.92,14.96,191503.0,14.95,14.99,14.92,14.96,191503.0
2024-08-14 10:05:00,14.95,14.97,14.86,14.87,548210.0,14.95,14.97,14.86,14.87,548210.0
2024-08-14 10:10:00,14.86,14.87,14.63,14.64,1166342.0,14.86,14.87,14.63,14.64,1166342.0
2024-08-14 10:15:00,14.64,14.67,14.55,14.61,708194.0,14.64,14.67,14.55,14.61,708194.0
2024-08-14 10:20:00,14.61,14.63,14.56,14.62,578860.0,14.61,14.63,14.56,14.62,578860.0
2024-08-14 10:25:00,14.62,14.66,14.57,14.6,556584.0,14.62,14.66,14.57,14.6,556584.0
2024-08-14 10:30:00,14.6,14.62,14.53,14.55,493948.0,14.6,14.62,14.53,14.55,493948.0
2024-08-14 10:35:00,14.54,14.66,14.54,14.66,343079.0,14.54,14.66,14.54,14.66,343079.0
2024-08-14 10:40:00,14.66,14.68,14.62,14.64,200180.0,14.66,14.68,14.62,14.64,200180.0
2024-08-14 10:45:00,14.64,14.66,14.63,14.65,125560.0,14.64,14.66,14.63,14.65,125560.0
2024-08-14 10:50:00,14.65,14.67,14.62,14.67,137193.0,14.65,14.67,14.62,14.67,137193.0
2024-08-14 10:55:00,14.67,14.77,14.66,14.73,346833.0,14.67,14.77,14.66,14.73,346833.0
2024-08-14 11:00:00,14.73,14.76,14.72,14.74,179014.0,14.73,14.76,14.72,14.74,179014.0
2024-08-14 11:05:00,14.74,14.74,14.7,14.71,188612.0,14.74,14.74,14.7,14.71,188612.0
2024-08-14 11:10:00,14.71,14.75,14.71,14.72,151047.0,14.71,14.75,14.71,14.72,151047.0
2024-08-14 11:15:00,14.73,14.73,14.69,14.73,136280.0,14.73,14.73,14.69,14.73,136280.0
2024-08-14 11:20:00,14.73,14.74,14.71,14.73,186486.0,14.73,14.74,14.71,14.73,186486.0
2024-08-14 11:25:00,14.74,14.74,14.71,14.73,155693.0,14.74,14.74,14.71,14.73,155693.0
2024-08-14 11:30:00,14.73,14.76,14.72,14.75,144946.0,14.73,14.76,14.72,14.75,144946.0
2024-08-14 11:35:00,14.76,14.82,14.75,14.81,194736.0,14.76,14.82,14.75,14.81,194736.0
2024-08-14 11:40:00,14.82,14.82,14.77,14.77,82773.0,14.82,14.82,14.77,14.77,82773.0
2024-08-14 11:45:00,14.77,14.85,14.77,14.82,136853.0,14.77,14.85,14.77,14.82,136853.0
2024-08-14 11:50:00,14.81,14.86,14.81,14.86,113904.0,14.81,14.86,14.81,14.86,113904.0
2024-08-14 11:55:00,14.86,14.88,14.84,14.88,92085.0,14.86,14.88,14.84,14.88,92085.0
2024-08-14 12:00:00,14.88,14.89,14.87,14.88,113250.0,14.88,14.89,14.87,14.88,113250.0
2024-08-14 12:05:00,14.88,14.89,14.87,14.89,106664.0,14.88,14.89,14.87,14.89,106664.0
2024-08-14 12:10:00,14.89,14.89,14.84,14.87,154738.0,14.89,14.89,14.84,14.87,154738.0
2024-08-14 12:15:00,14.86,14.87,14.83,14.84,112440.0,14.86,14.87,14.83,14.84,112440.0
2024-08-14 12:20:00,14.83,14.85,14.76,14.77,183894.0,14.83,14.85,14.76,14.77,183894.0
2024-08-14 12:25:00,14.77,14.77,14.75,14.76,121843.0,14.77,14.77,14.75,14.76,121843.0
2024-08-14 12:30:00,14.75,14.79,14.75,14.77,118622.0,14.75,14.79,14.75,14.77,118622.0
2024-08-14 12:35:00,14.77,14.77,14.75,14.75,39046.0,14.77,14.77,14.75,14.75,39046.0
2024-08-14 12:40:00,14.76,14.8,14.73,14.74,217828.0,14.76,14.8,14.73,14.74,217828.0
2024-08-14 12:45:00,14.74,14.75,14.73,14.75,59039.0,14.74,14.75,14.73,14.75,59039.0
2024-08-14 12:50:00,14.74,14.79,14.74,14.79,117984.0,14.74,14.79,14.74,14.79,117984.0
2024-08-14 12:55:00,14.79,14.8,14.77,14.78,110539.0,14.79,14.8,14.77,14.78,110539.0
2024-08-14 13:00:00,14.78,14.78,14.74,14.75,96735.0,14.78,14.78,14.74,14.75,96735.0
2024-08-14 13:05:00,14.76,14.8,14.75,14.77,84553.0,14.76,14.8,14.75,14.77,84553.0
2024-08-14 13:10:00,14.77,14.78,14.75,14.78,78325.0,14.77,14.78,14.75,14.78,78325.0
2024-08-14 13:15:00,14.77,14.8,14.77,14.78,74965.0,14.77,14.8,14.77,14.78,74965.0
2024-08-14 13:20:00,14.78,14.79,14.77,14.79,45962.0,14.78,14.79,14.77,14.79,45962.0
2024-08-14 13:25:00,14.79,14.79,14.75,14.76,368074.0,14.79,14.79,14.75,14.76,368074.0
2024-08-14 13:30:00,14.77,14.77,14.72,14.72,64822.0,14.77,14.77,14.72,14.72,64822.0
2024-08-14 13:35:00,14.73,14.74,14.72,14.73,50823.0,14.73,14.74,14.72,14.73,50823.0
2024-08-14 13:40:00,14.72,14.74,14.71,14.74,81962.0,14.72,14.74,14.71,14.74,81962.0
2024-08-14 13:45:00,14.74,14.77,14.73,14.77,92906.0,14.74,14.77,14.73,14.77,92906.0
2024-08-14 13:50:00,14.77,14.79,14.76,14.78,50876.0,14.77,14.79,14.76,14.78,50876.0
2024-08-14 13:55:00,14.79,14.79,14.76,14.79,84106.0,14.79,14.79,14.76,14.79,84106.0
2024-08-14 14:00:00,14.79,14.79,14.76,14.77,45667.0,14.79,14.79,14.76,14.77,45667.0
2024-08-14 14:05:00,14.77,14.77,14.75,14.77,36417.0,14.77,14.77,14.75,14.77,36417.0
2024-08-14 14:10:00,14.77,14.77,14.75,14.77,67513.0,14.77,14.77,14.75,14.77,67513.0
2024-08-14 14:15:00,14.77,14.79,14.75,14.77,116530.0,14.77,14.79,14.75,14.77,116530.0
2024-08-14 14:20:00,14.77,14.79,14.76,14.78,76581.0,14.77,14.79,14.76,14.78,76581.0
2024-08-14 14:25:00,14.78,14.8,14.77,14.79,95744.0,14.78,14.8,14.77,14.79,95744.0
2024-08-14 14:30:00,14.79,14.81,14.77,14.77,173031.0,14.79,14.81,14.77,14.77,173031.0
2024-08-14 14:35:00,14.78,14.8,14.77,14.79,52277.0,14.78,14.8,14.77,14.79,52277.0
2024-08-14 14:40:00,14.79,14.8,14.78,14.78,64891.0,14.79,14.8,14.78,14.78,64891.0
2024-08-14 14:45:00,14.79,14.8,14.78,14.78,37071.0,14.79,14.8,14.78,14.78,37071.0
2024-08-14 14:50:00,14.79,14.81,14.78,14.81,75719.0,14.79,14.81,14.78,14.81,75719.0
2024-08-14 14:55:00,14.81,14.84,14.8,14.83,106884.0,14.81,14.84,14.8,14.83,106884.0
2024-08-14 15:00:00,14.83,14.83,14.8,14.82,77392.0,14.83,14.83,14.8,14.82,77392.0
2024-08-14 15:05:00,14.81,14.82,14.79,14.79,53236.0,14.81,14.82,14.79,14.79,53236.0
2024-08-14 15:10:00,14.79,14.81,14.77,14.78,129022.0,14.79,14.81,14.77,14.78,129022.0
2024-08-14 15:15:00,14.78,14.8,14.78,14.79,61086.0,14.78,14.8,14.78,14.79,61086.0
2024-08-14 15:20:00,14.79,14.81,14.78,14.8,425328.0,14.79,14.81,14.78,14.8,425328.0
2024-08-14 15:25:00,14.81,14.81,14.76,14.76,93625.0,14.81,14.81,14.76,14.76,93625.0
2024-08-14 15:30:00,14.77,14.79,14.75,14.77,281127.0,14.77,14.79,14.75,14.77,281127.0
2024-08-14 15:35:00,14.77,14.77,14.74,14.75,129030.0,14.77,14.77,14.74,14.75,129030.0
2024-08-14 15:40:00,14.75,14.75,14.68,14.69,342673.0,14.75,14.75,14.68,14.69,342673.0
2024-08-14 15:45:00,14.69,14.72,14.68,14.71,336274.0,14.69,14.72,14.68,14.71,336274.0
2024-08-14 15:50:00,14.71,14.78,14.7,14.78,501494.0,14.71,14.78,14.7,14.78,501494.0
2024-08-14 15:55:00,14.78,14.79,14.75,14.76,1036221.0,14.78,14.79,14.75,14.76,1036221.0
2024-08-15 09:30:00,15.06,15.22,15.03,15.21,903436.0,15.06,15.22,15.03,15.21,903436.0
2024-08-15 09:35:00,15.21,15.28,15.15,15.23,1085036.0,15.21,15.28,15.15,15.23,1085036.0
2024-08-15 09:40:00,15.24,15.26,15.19,15.23,470773.0,15.24,15.26,15.19,15.23,470773.0
2024-08-15 09:45:00,15.23,15.26,15.16,15.26,440617.0,15.23,15.26,15.16,15.26,440617.0
2024-08-15 09:50:00,15.25,15.26,15.2,15.24,404671.0,15.25,15.26,15.2,15.24,404671.0
2024-08-15 09:55:00,15.24,15.3,15.23,15.25,634071.0,15.24,15.3,15.23,15.25,634071.0
2024-08-15 10:00:00,15.24,15.29,15.22,15.26,215623.0,15.24,15.29,15.22,15.26,215623.0
2024-08-15 10:05:00,15.26,15.29,15.23,15.29,223740.0,15.26,15.29,15.23,15.29,223740.0
2024-08-15 10:10:00,15.29,15.35,15.27,15.34,360048.0,15.29,15.35,15.27,15.34,360048.0
2024-08-15 10:15:00,15.34,15.35,15.31,15.33,263692.0,15.34,15.35,15.31,15.33,263692.0
2024-08-15 10:20:00,15.34,15.35,15.31,15.35,209799.0,15.34,15.35,15.31,15.35,209799.0
2024-08-15 10:25:00,15.35,15.41,15.3,15.38,509076.0,15.35,15.41,15.3,15.38,509076.0
2024-08-15 10:30:00,15.38,15.4,15.35,15.36,203701.0,15.38,15.4,15.35,15.36,203701.0
2024-08-15 10:35:00,15.36,15.36,15.32,15.35,148651.0,15.36,15.36,15.32,15.35,148651.0
2024-08-15 10:40:00,15.35,15.38,15.33,15.35,257741.0,15.35,15.38,15.33,15.35,257741.0
2024-08-15 10:45:00,15.36,15.39,15.35,15.39,127681.0,15.36,15.39,15.35,15.39,127681.0
2024-08-15 10:50:00,15.39,15.4,15.33,15.35,212656.0,15.39,15.4,15.33,15.35,212656.0
2024-08-15 10:55:00,15.34,15.35,15.3,15.32,198727.0,15.34,15.35,15.3,15.32,198727.0
2024-08-15 11:00:00,15.32,15.37,15.3,15.37,219283.0,15.32,15.37,15.3,15.37,219283.0
2024-08-15 11:05:00,15.37,15.38,15.33,15.34,316312.0,15.37,15.38,15.33,15.34,316312.0
2024-08-15 11:10:00,15.35,15.42,15.32,15.41,322813.0,15.35,15.42,15.32,15.41,322813.0
2024-08-15 11:15:00,15.42,15.44,15.4,15.42,974767.0,15.42,15.44,15.4,15.42,974767.0
2024-08-15 11:20:00,15.42,15.44,15.39,15.43,286834.0,15.42,15.44,15.39,15.43,286834.0
2024-08-15 11:25:00,15.44,15.46,15.42,15.43,253574.0,15.44,15.46,15.42,15.43,253574.0
2024-08-15 11:30:00,15.43,15.44,15.4,15.42,168662.0,15.43,15.44,15.4,15.42,168662.0
2024-08-15 11:35:00,15.43,15.43,15.39,15.42,102711.0,15.43,15.43,15.39,15.42,102711.0
2024-08-15 11:40:00,15.41,15.47,15.41,15.45,241082.0,15.41,15.47,15.41,15.45,241082.0
2024-08-15 11:45:00,15.45,15.46,15.43,15.46,94253.0,15.45,15.46,15.43,15.46,94253.0
2024-08-15 11:50:00,15.46,15.49,15.45,15.47,201156.0,15.46,15.49,15.45,15.47,201156.0
2024-08-15 11:55:00,15.48,15.48,15.43,15.44,130723.0,15.48,15.48,15.43,15.44,130723.0
2024-08-15 12:00:00,15.44,15.48,15.43,15.48,160045.0,15.44,15.48,15.43,15.48,160045.0
2024-08-15 12:05:00,15.47,15.49,15.45,15.48,98988.0,15.47,15.49,15.45,15.48,98988.0
2024-08-15 12:10:00,15.49,15.5,15.48,15.5,95168.0,15.49,15.5,15.48,15.5,95168.0
2024-08-15 12:15:00,15.5,15.53,15.49,15.52,419289.0,15.5,15.53,15.49,15.52,419289.0
2024-08-15 12:20:00,15.52,15.55,15.5,15.53,288348.0,15.52,15.55,15.5,15.53,288348.0
2024-08-15 12:25:00,15.53,15.56,15.52,15.54,158223.0,15.53,15.56,15.52,15.54,158223.0
2024-08-15 12:30:00,15.54,15.55,15.52,15.53,171031.0,15.54,15.55,15.52,15.53,171031.0
2024-08-15 12:35:00,15.53,15.55,15.51,15.54,151628.0,15.53,15.55,15.51,15.54,151628.0
2024-08-15 12:40:00,15.54,15.55,15.49,15.49,165755.0,15.54,15.55,15.49,15.49,165755.0
2024-08-15 12:45:00,15.5,15.52,15.47,15.48,241200.0,15.5,15.52,15.47,15.48,241200.0
2024-08-15 12:50:00,15.48,15.52,15.47,15.51,157622.0,15.48,15.52,15.47,15.51,157622.0
2024-08-15 12:55:00,15.51,15.51,15.46,15.5,246898.0,15.51,15.51,15.46,15.5,246898.0
2024-08-15 13:00:00,15.5,15.5,15.45,15.49,201206.0,15.5,15.5,15.45,15.49,201206.0
2024-08-15 13:05:00,15.49,15.49,15.44,15.46,198324.0,15.49,15.49,15.44,15.46,198324.0
2024-08-15 13:10:00,15.46,15.47,15.44,15.46,301895.0,15.46,15.47,15.44,15.46,301895.0
2024-08-15 13:15:00,15.46,15.52,15.45,15.51,195978.0,15.46,15.52,15.45,15.51,195978.0
2024-08-15 13:20:00,15.51,15.55,15.5,15.54,265333.0,15.51,15.55,15.5,15.54,265333.0
2024-08-15 13:25:00,15.54,15.56,15.53,15.54,260050.0,15.54,15.56,15.53,15.54,260050.0
2024-08-15 13:30:00,15.54,15.59,15.54,15.59,342850.0,15.54,15.59,15.54,15.59,342850.0
2024-08-15 13:35:00,15.59,15.63,15.58,15.59,481675.0,15.59,15.63,15.58,15.59,481675.0
2024-08-15 13:40:00,15.6,15.6,15.56,15.59,1231622.0,15.6,15.6,15.56,15.59,1231622.0
2024-08-15 13:45:00,15.59,15.62,15.56,15.57,269903.0,15.59,15.62,15.56,15.57,269903.0
2024-08-15 13:50:00,15.57,15.57,15.55,15.57,168600.0,15.57,15.57,15.55,15.57,168600.0
2024-08-15 13:55:00,15.56,15.58,15.51,15.52,200065.0,15.56,15.58,15.51,15.52,200065.0
2024-08-15 14:00:00,15.52,15.52,15.47,15.49,235015.0,15.52,15.52,15.47,15.49,235015.0
2024-08-15 14:05:00,15.49,15.51,15.44,15.5,206593.0,15.49,15.51,15.44,15.5,206593.0
2024-08-15 14:10:00,15.5,15.53,15.48,15.51,214418.0,15.5,15.53,15.48,15.51,214418.0
2024-08-15 14:15:00,15.5,15.54,15.48,15.54,235091.0,15.5,15.54,15.48,15.54,235091.0
2024-08-15 14:20:00,15.54,15.55,15.52,15.55,238045.0,15.54,15.55,15.52,15.55,238045.0
2024-08-15 14:25:00,15.54,15.56,15.52,15.54,256254.0,15.54,15.56,15.52,15.54,256254.0
2024-08-15 14:30:00,15.54,15.57,15.54,15.55,251567.0,15.54,15.57,15.54,15.55,251567.0
2024-08-15 14:35:00,15.54,15.59,15.54,15.58,346593.0,15.54,15.59,15.54,15.58,346593.0
2024-08-15 14:40:00,15.58,15.62,15.57,15.62,472233.0,15.58,15.62,15.57,15.62,472233.0
2024-08-15 14:45:00,15.62,15.65,15.6,15.65,460538.0,15.62,15.65,15.6,15.65,460538.0
2024-08-15 14:50:00,15.65,15.65,15.61,15.63,545265.0,15.65,15.65,15.61,15.63,545265.0
2024-08-15 14:55:00,15.63,15.65,15.61,15.65,297579.0,15.63,15.65,15.61,15.65,297579.0
2024-08-15 15:00:00,15.64,15.66,15.61,15.64,371846.0,15.64,15.66,15.61,15.64,371846.0
2024-08-15 15:05:00,15.63,15.68,15.61,15.65,417651.0,15.63,15.68,15.61,15.65,417651.0
2024-08-15 15:10:00,15.65,15.68,15.63,15.66,337085.0,15.65,15.68,15.63,15.66,337085.0
2024-08-15 15:15:00,15.65,15.71,15.65,15.71,357554.0,15.65,15.71,15.65,15.71,357554.0
2024-08-15 15:20:00,15.7,15.74,15.69,15.73,417393.0,15.7,15.74,15.69,15.73,417393.0
2024-08-15 15:25:00,15.73,15.73,15.69,15.72,350640.0,15.73,15.73,15.69,15.72,350640.0
2024-08-15 15:30:00,15.72,15.73,15.69,15.73,309830.0,15.72,15.73,15.69,15.73,309830.0
2024-08-15 15:35:00,15.73,15.77,15.71,15.76,595263.0,15.73,15.77,15.71,15.76,595263.0
2024-08-15 15:40:00,15.76,15.79,15.75,15.79,607003.0,15.76,15.79,15.75,15.79,607003.0
2024-08-15 15:45:00,15.79,15.79,15.69,15.73,786511.0,15.79,15.79,15.69,15.73,786511.0
2024-08-15 15:50:00,15.73,15.76,15.71,15.74,1082335.0,15.73,15.76,15.71,15.74,1082335.0
2024-08-15 15:55:00,15.74,15.78,15.73,15.76,1654222.0,15.74,15.78,15.73,15.76,1654222.0
2024-08-16 09:30:00,15.65,15.67,15.52,15.58,866634.0,15.65,15.67,15.52,15.58,866634.0
2024-08-16 09:35:00,15.58,15.59,15.36,15.42,787060.0,15.58,15.59,15.36,15.42,787060.0
2024-08-16 09:40:00,15.41,15.45,15.36,15.44,575915.0,15.41,15.45,15.36,15.44,575915.0
2024-08-16 09:45:00,15.44,15.45,15.31,15.33,490021.0,15.44,15.45,15.31,15.33,490021.0
2024-08-16 09:50:00,15.34,15.38,15.32,15.37,291304.0,15.34,15.38,15.32,15.37,291304.0
2024-08-16 09:55:00,15.36,15.47,15.35,15.43,425993.0,15.36,15.47,15.35,15.43,425993.0
2024-08-16 10:00:00,15.42,15.44,15.34,15.37,306296.0,15.42,15.44,15.34,15.37,306296.0
2024-08-16 10:05:00,15.37,15.41,15.32,15.32,298689.0,15.37,15.41,15.32,15.32,298689.0
2024-08-16 10:10:00,15.33,15.4,15.32,15.39,248883.0,15.33,15.4,15.32,15.39,248883.0
2024-08-16 10:15:00,15.39,15.39,15.34,15.39,275094.0,15.39,15.39,15.34,15.39,275094.0
2024-08-16 10:20:00,15.39,15.4,15.36,15.38,197876.0,15.39,15.4,15.36,15.38,197876.0
2024-08-16 10:25:00,15.38,15.44,15.37,15.42,275736.0,15.38,15.44,15.37,15.42,275736.0
2024-08-16 10:30:00,15.42,15.55,15.41,15.55,736387.0,15.42,15.55,15.41,15.55,736387.0
2024-08-16 10:35:00,15.54,15.57,15.48,15.5,564575.0,15.54,15.57,15.48,15.5,564575.0
2024-08-16 10:40:00,15.51,15.52,15.46,15.48,280180.0,15.51,15.52,15.46,15.48,280180.0
2024-08-16 10:45:00,15.48,15.48,15.44,15.45,180549.0,15.48,15.48,15.44,15.45,180549.0
2024-08-16 10:50:00,15.45,15.48,15.42,15.43,156172.0,15.45,15.48,15.42,15.43,156172.0
2024-08-16 10:55:00,15.42,15.46,15.39,15.4,254341.0,15.42,15.46,15.39,15.4,254341.0
2024-08-16 11:00:00,15.4,15.41,15.35,15.41,209445.0,15.4,15.41,15.35,15.41,209445.0
2024-08-16 11:05:00,15.41,15.41,15.38,15.4,138147.0,15.41,15.41,15.38,15.4,138147.0
2024-08-16 11:10:00,15.4,15.41,15.36,15.41,150565.0,15.4,15.41,15.36,15.41,150565.0
2024-08-16 11:15:00,15.41,15.42,15.35,15.36,162742.0,15.41,15.42,15.35,15.36,162742.0
2024-08-16 11:20:00,15.36,15.37,15.35,15.36,177259.0,15.36,15.37,15.35,15.36,177259.0
2024-08-16 11:25:00,15.37,15.39,15.36,15.36,80515.0,15.37,15.39,15.36,15.36,80515.0
2024-08-16 11:30:00,15.37,15.38,15.36,15.37,90958.0,15.37,15.38,15.36,15.37,90958.0
2024-08-16 11:35:00,15.37,15.38,15.35,15.36,161253.0,15.37,15.38,15.35,15.36,161253.0
2024-08-16 11:40:00,15.37,15.37,15.35,15.37,121763.0,15.37,15.37,15.35,15.37,121763.0
2024-08-16 11:45:00,15.37,15.4,15.36,15.38,122965.0,15.37,15.4,15.36,15.38,122965.0
2024-08-16 11:50:00,15.38,15.38,15.36,15.37,55483.0,15.38,15.38,15.36,15.37,55483.0
2024-08-16 11:55:00,15.37,15.38,15.31,15.31,210145.0,15.37,15.38,15.31,15.31,210145.0
2024-08-16 12:00:00,15.32,15.35,15.31,15.33,153589.0,15.32,15.35,15.31,15.33,153589.0
2024-08-16 12:05:00,15.33,15.33,15.31,15.33,100131.0,15.33,15.33,15.31,15.33,100131.0
2024-08-16 12:10:00,15.33,15.36,15.31,15.36,108164.0,15.33,15.36,15.31,15.36,108164.0
2024-08-16 12:15:00,15.36,15.42,15.35,15.37,156066.0,15.36,15.42,15.35,15.37,156066.0
2024-08-16 12:20:00,15.36,15.38,15.35,15.36,57591.0,15.36,15.38,15.35,15.36,57591.0
2024-08-16 12:25:00,15.36,15.39,15.34,15.37,188269.0,15.36,15.39,15.34,15.37,188269.0
2024-08-16 12:30:00,15.38,15.38,15.33,15.33,119077.0,15.38,15.38,15.33,15.33,119077.0
2024-08-16 12:35:00,15.34,15.36,15.33,15.36,103277.0,15.34,15.36,15.33,15.36,103277.0
2024-08-16 12:40:00,15.36,15.36,15.33,15.33,108124.0,15.36,15.36,15.33,15.33,108124.0
2024-08-16 12:45:00,15.34,15.37,15.32,15.37,139641.0,15.34,15.37,15.32,15.37,139641.0
2024-08-16 12:50:00,15.37,15.38,15.33,15.36,227914.0,15.37,15.38,15.33,15.36,227914.0
2024-08-16 12:55:00,15.36,15.39,15.35,15.37,83792.0,15.36,15.39,15.35,15.37,83792.0
2024-08-16 13:00:00,15.37,15.37,15.33,15.35,101401.0,15.37,15.37,15.33,15.35,101401.0
2024-08-16 13:05:00,15.35,15.37,15.33,15.34,92696.0,15.35,15.37,15.33,15.34,92696.0
2024-08-16 13:10:00,15.34,15.36,15.33,15.36,78772.0,15.34,15.36,15.33,15.36,78772.0
2024-08-16 13:15:00,15.36,15.38,15.34,15.36,107496.0,15.36,15.38,15.34,15.36,107496.0
2024-08-16 13:20:00,15.36,15.37,15.34,15.37,170251.0,15.36,15.37,15.34,15.37,170251.0
2024-08-16 13:25:00,15.37,15.38,15.35,15.38,120801.0,15.37,15.38,15.35,15.38,120801.0
2024-08-16 13:30:00,15.38,15.42,15.38,15.41,184132.0,15.38,15.42,15.38,15.41,184132.0
2024-08-16 13:35:00,15.4,15.43,15.39,15.42,192415.0,15.4,15.43,15.39,15.42,192415.0
2024-08-16 13:40:00,15.41,15.42,15.37,15.38,107950.0,15.41,15.42,15.37,15.38,107950.0
2024-08-16 13:45:00,15.39,15.4,15.38,15.39,88798.0,15.39,15.4,15.38,15.39,88798.0
2024-08-16 13:50:00,15.4,15.4,15.34,15.34,109709.0,15.4,15.4,15.34,15.34,109709.0
2024-08-16 13:55:00,15.35,15.38,15.34,15.36,108163.0,15.35,15.38,15.34,15.36,108163.0
2024-08-16 14:00:00,15.36,15.36,15.34,15.36,130925.0,15.36,15.36,15.34,15.36,130925.0
2024-08-16 14:05:00,15.36,15.36,15.33,15.34,95374.0,15.36,15.36,15.33,15.34,95374.0
2024-08-16 14:10:00,15.33,15.34,15.31,15.33,161540.0,15.33,15.34,15.31,15.33,161540.0
2024-08-16 14:15:00,15.33,15.34,15.32,15.33,65042.0,15.33,15.34,15.32,15.33,65042.0
2024-08-16 14:20:00,15.33,15.34,15.31,15.33,98381.0,15.33,15.34,15.31,15.33,98381.0
2024-08-16 14:25:00,15.33,15.35,15.32,15.34,90686.0,15.33,15.35,15.32,15.34,90686.0
2024-08-16 14:30:00,15.34,15.35,15.32,15.35,103527.0,15.34,15.35,15.32,15.35,103527.0
2024-08-16 14:35:00,15.35,15.41,15.34,15.41,311166.0,15.35,15.41,15.34,15.41,311166.0
2024-08-16 14:40:00,15.4,15.43,15.4,15.42,180320.0,15.4,15.43,15.4,15.42,180320.0
2024-08-16 14:45:00,15.43,15.46,15.42,15.44,373566.0,15.43,15.46,15.42,15.44,373566.0
2024-08-16 14:50:00,15.44,15.44,15.42,15.42,103138.0,15.44,15.44,15.42,15.42,103138.0
2024-08-16 14:55:00,15.42,15.46,15.42,15.46,98228.0,15.42,15.46,15.42,15.46,98228.0
2024-08-16 15:00:00,15.45,15.46,15.44,15.45,160451.0,15.45,15.46,15.44,15.45,160451.0
2024-08-16 15:05:00,15.45,15.46,15.45,15.46,70351.0,15.45,15.46,15.45,15.46,70351.0
2024-08-16 15:10:00,15.46,15.48,15.43,15.46,458224.0,15.46,15.48,15.43,15.46,458224.0
2024-08-16 15:15:00,15.46,15.49,15.46,15.49,312088.0,15.46,15.49,15.46,15.49,312088.0
2024-08-16 15:20:00,15.49,15.49,15.46,15.49,203867.0,15.49,15.49,15.46,15.49,203867.0
2024-08-16 15:25:00,15.49,15.51,15.48,15.51,157745.0,15.49,15.51,15.48,15.51,157745.0
2024-08-16 15:30:00,15.51,15.51,15.48,15.5,300660.0,15.51,15.51,15.48,15.5,300660.0
2024-08-16 15:35:00,15.5,15.51,15.49,15.51,227054.0,15.5,15.51,15.49,15.51,227054.0
2024-08-16 15:40:00,15.51,15.52,15.5,15.52,247258.0,15.51,15.52,15.5,15.52,247258.0
2024-08-16 15:45:00,15.52,15.52,15.46,15.51,444037.0,15.52,15.52,15.46,15.51,444037.0
2024-08-16 15:50:00,15.51,15.52,15.46,15.46,620562.0,15.51,15.52,15.46,15.46,620562.0
2024-08-16 15:55:00,15.46,15.48,15.44,15.45,1473610.0,15.46,15.48,15.44,15.45,1473610.0
2024-08-19 09:30:00,15.49,15.62,15.45,15.56,835149.0,15.49,15.62,15.45,15.56,835149.0
2024-08-19 09:35:00,15.57,15.6,15.55,15.59,156617.0,15.57,15.6,15.55,15.59,156617.0
2024-08-19 09:40:00,15.59,15.64,15.55,15.6,355445.0,15.59,15.64,15.55,15.6,355445.0
2024-08-19 09:45:00,15.61,15.61,15.54,15.55,246704.0,15.61,15.61,15.54,15.55,246704.0
2024-08-19 09:50:00,15.55,15.58,15.54,15.54,133568.0,15.55,15.58,15.54,15.54,133568.0
2024-08-19 09:55:00,15.54,15.55,15.5,15.51,182837.0,15.54,15.55,15.5,15.51,182837.0
2024-08-19 10:00:00,15.5,15.54,15.49,15.5,179822.0,15.5,15.54,15.49,15.5,179822.0
2024-08-19 10:05:00,15.5,15.54,15.48,15.53,206785.0,15.5,15.54,15.48,15.53,206785.0
2024-08-19 10:10:00,15.54,15.54,15.47,15.49,163014.0,15.54,15.54,15.47,15.49,163014.0
2024-08-19 10:15:00,15.49,15.5,15.43,15.43,185746.0,15.49,15.5,15.43,15.43,185746.0
2024-08-19 10:20:00,15.43,15.51,15.43,15.49,230780.0,15.43,15.51,15.43,15.49,230780.0
2024-08-19 10:25:00,15.5,15.5,15.47,15.48,117317.0,15.5,15.5,15.47,15.48,117317.0
2024-08-19 10:30:00,15.49,15.56,15.47,15.56,163400.0,15.49,15.56,15.47,15.56,163400.0
2024-08-19 10:35:00,15.56,15.56,15.53,15.53,117261.0,15.56,15.56,15.53,15.53,117261.0
2024-08-19 10:40:00,15.54,15.58,15.52,15.58,120655.0,15.54,15.58,15.52,15.58,120655.0
2024-08-19 10:45:00,15.58,15.6,15.57,15.59,103909.0,15.58,15.6,15.57,15.59,103909.0
2024-08-19 10:50:00,15.59,15.61,15.58,15.59,181064.0,15.59,15.61,15.58,15.59,181064.0
2024-08-19 10:55:00,15.59,15.59,15.54,15.58,130457.0,15.59,15.59,15.54,15.58,130457.0
2024-08-19 11:00:00,15.57,15.58,15.56,15.58,90029.0,15.57,15.58,15.56,15.58,90029.0
2024-08-19 11:05:00,15.58,15.58,15.55,15.57,108709.0,15.58,15.58,15.55,15.57,108709.0
2024-08-19 11:10:00,15.57,15.58,15.54,15.57,369667.0,15.57,15.58,15.54,15.57,369667.0
2024-08-19 11:15:00,15.58,15.58,15.53,15.57,97251.0,15.58,15.58,15.53,15.57,97251.0
2024-08-19 11:20:00,15.57,15.57,15.53,15.54,61766.0,15.57,15.57,15.53,15.54,61766.0
2024-08-19 11:25:00,15.54,15.55,15.5,15.51,87570.0,15.54,15.55,15.5,15.51,87570.0
2024-08-19 11:30:00,15.51,15.53,15.5,15.52,154962.0,15.51,15.53,15.5,15.52,154962.0
2024-08-19 11:35:00,15.52,15.53,15.49,15.51,175038.0,15.52,15.53,15.49,15.51,175038.0
2024-08-19 11:40:00,15.51,15.51,15.46,15.48,105011.0,15.51,15.51,15.46,15.48,105011.0
2024-08-19 11:45:00,15.48,15.48,15.45,15.46,128170.0,15.48,15.48,15.45,15.46,128170.0
2024-08-19 11:50:00,15.46,15.49,15.44,15.48,158324.0,15.46,15.49,15.44,15.48,158324.0
2024-08-19 11:55:00,15.49,15.49,15.42,15.43,204256.0,15.49,15.49,15.42,15.43,204256.0
2024-08-19 12:00:00,15.44,15.47,15.42,15.47,143770.0,15.44,15.47,15.42,15.47,143770.0
2024-08-19 12:05:00,15.46,15.48,15.46,15.47,106976.0,15.46,15.48,15.46,15.47,106976.0
2024-08-19 12:10:00,15.46,15.49,15.46,15.49,101376.0,15.46,15.49,15.46,15.49,101376.0
2024-08-19 12:15:00,15.49,15.49,15.46,15.49,87928.0,15.49,15.49,15.46,15.49,87928.0
2024-08-19 12:20:00,15.49,15.5,15.47,15.49,83894.0,15.49,15.5,15.47,15.49,83894.0
2024-08-19 12:25:00,15.49,15.52,15.48,15.51,143833.0,15.49,15.52,15.48,15.51,143833.0
2024-08-19 12:30:00,15.51,15.52,15.47,15.49,29980.0,15.51,15.52,15.47,15.49,29980.0
2024-08-19 12:35:00,15.49,15.51,15.48,15.5,107599.0,15.49,15.51,15.48,15.5,107599.0
2024-08-19 12:40:00,15.5,15.5,15.46,15.46,65380.0,15.5,15.5,15.46,15.46,65380.0
2024-08-19 12:45:00,15.47,15.49,15.45,15.47,116663.0,15.47,15.49,15.45,15.47,116663.0
2024-08-19 12:50:00,15.47,15.52,15.46,15.52,81719.0,15.47,15.52,15.46,15.52,81719.0
2024-08-19 12:55:00,15.52,15.52,15.48,15.49,80020.0,15.52,15.52,15.48,15.49,80020.0
2024-08-19 13:00:00,15.48,15.51,15.48,15.5,54783.0,15.48,15.51,15.48,15.5,54783.0
2024-08-19 13:05:00,15.5,15.52,15.49,15.52,62879.0,15.5,15.52,15.49,15.52,62879.0
2024-08-19 13:10:00,15.52,15.52,15.49,15.51,86581.0,15.52,15.52,15.49,15.51,86581.0
2024-08-19 13:15:00,15.5,15.53,15.5,15.53,61338.0,15.5,15.53,15.5,15.53,61338.0
2024-08-19 13:20:00,15.53,15.55,15.52,15.54,62092.0,15.53,15.55,15.52,15.54,62092.0
2024-08-19 13:25:00,15.54,15.55,15.52,15.53,196235.0,15.54,15.55,15.52,15.53,196235.0
2024-08-19 13:30:00,15.53,15.59,15.5,15.59,158444.0,15.53,15.59,15.5,15.59,158444.0
2024-08-19 13:35:00,15.59,15.61,15.58,15.6,128635.0,15.59,15.61,15.58,15.6,128635.0
2024-08-19 13:40:00,15.6,15.6,15.56,15.58,108432.0,15.6,15.6,15.56,15.58,108432.0
2024-08-19 13:45:00,15.57,15.58,15.54,15.56,113267.0,15.57,15.58,15.54,15.56,113267.0
2024-08-19 13:50:00,15.57,15.57,15.55,15.56,66680.0,15.57,15.57,15.55,15.56,66680.0
2024-08-19 13:55:00,15.56,15.58,15.55,15.57,101545.0,15.56,15.58,15.55,15.57,101545.0
2024-08-19 14:00:00,15.58,15.59,15.55,15.56,153719.0,15.58,15.59,15.55,15.56,153719.0
2024-08-19 14:05:00,15.56,15.57,15.54,15.56,144165.0,15.56,15.57,15.54,15.56,144165.0
2024-08-19 14:10:00,15.56,15.58,15.55,15.57,102375.0,15.56,15.58,15.55,15.57,102375.0
2024-08-19 14:15:00,15.57,15.58,15.56,15.58,100722.0,15.57,15.58,15.56,15.58,100722.0
2024-08-19 14:20:00,15.58,15.61,15.56,15.61,165937.0,15.58,15.61,15.56,15.61,165937.0
2024-08-19 14:25:00,15.61,15.62,15.6,15.61,103526.0,15.61,15.62,15.6,15.61,103526.0
2024-08-19 14:30:00,15.61,15.62,15.59,15.61,185072.0,15.61,15.62,15.59,15.61,185072.0
2024-08-19 14:35:00,15.61,15.61,15.58,15.61,84545.0,15.61,15.61,15.58,15.61,84545.0
2024-08-19 14:40:00,15.61,15.65,15.6,15.65,243971.0,15.61,15.65,15.6,15.65,243971.0
2024-08-19 14:45:00,15.65,15.67,15.64,15.65,245465.0,15.65,15.67,15.64,15.65,245465.0
2024-08-19 14:50:00,15.65,15.66,15.62,15.64,209991.0,15.65,15.66,15.62,15.64,209991.0
2024-08-19 14:55:00,15.64,15.64,15.6,15.6,119647.0,15.64,15.64,15.6,15.6,119647.0
2024-08-19 15:00:00,15.61,15.61,15.57,15.58,123782.0,15.61,15.61,15.57,15.58,123782.0
2024-08-19 15:05:00,15.58,15.58,15.55,15.56,145823.0,15.58,15.58,15.55,15.56,145823.0
2024-08-19 15:10:00,15.56,15.58,15.55,15.58,98507.0,15.56,15.58,15.55,15.58,98507.0
2024-08-19 15:15:00,15.58,15.59,15.56,15.58,139601.0,15.58,15.59,15.56,15.58,139601.0
2024-08-19 15:20:00,15.58,15.61,15.57,15.61,93429.0,15.58,15.61,15.57,15.61,93429.0
2024-08-19 15:25:00,15.61,15.62,15.58,15.59,265217.0,15.61,15.62,15.58,15.59,265217.0
2024-08-19 15:30:00,15.59,15.59,15.55,15.58,166258.0,15.59,15.59,15.55,15.58,166258.0
2024-08-19 15:35:00,15.58,15.58,15.54,15.56,189158.0,15.58,15.58,15.54,15.56,189158.0
2024-08-19 15:40:00,15.56,15.57,15.54,15.56,235415.0,15.56,15.57,15.54,15.56,235415.0
2024-08-19 15:45:00,15.56,15.56,15.52,15.54,522013.0,15.56,15.56,15.52,15.54,522013.0
2024-08-19 15:50:00,15.54,15.61,15.53,15.6,855718.0,15.54,15.61,15.53,15.6,855718.0
2024-08-19 15:55:00,15.61,15.66,15.58,15.59,2107697.0,15.61,15.66,15.58,15.59,2107697.0
2024-08-20 09:30:00,15.53,15.53,15.31,15.33,691643.0,15.53,15.53,15.31,15.33,691643.0
2024-08-20 09:35:00,15.33,15.42,15.31,15.39,403715.0,15.33,15.42,15.31,15.39,403715.0
2024-08-20 09:40:00,15.39,15.42,15.37,15.39,220222.0,15.39,15.42,15.37,15.39,220222.0
2024-08-20 09:45:00,15.39,15.44,15.37,15.44,442806.0,15.39,15.44,15.37,15.44,442806.0
2024-08-20 09:50:00,15.44,15.5,15.44,15.49,360846.0,15.44,15.5,15.44,15.49,360846.0
2024-08-20 09:55:00,15.49,15.52,15.45,15.46,253529.0,15.49,15.52,15.45,15.46,253529.0
2024-08-20 10:00:00,15.46,15.53,15.45,15.49,260888.0,15.46,15.53,15.45,15.49,260888.0
2024-08-20 10:05:00,15.49,15.52,15.47,15.52,132096.0,15.49,15.52,15.47,15.52,132096.0
2024-08-20 10:10:00,15.51,15.51,15.43,15.45,197650.0,15.51,15.51,15.43,15.45,197650.0
2024-08-20 10:15:00,15.44,15.45,15.41,15.42,179791.0,15.44,15.45,15.41,15.42,179791.0
2024-08-20 10:20:00,15.42,15.46,15.41,15.43,105507.0,15.42,15.46,15.41,15.43,105507.0
2024-08-20 10:25:00,15.43,15.45,15.41,15.41,110774.0,15.43,15.45,15.41,15.41,110774.0
2024-08-20 10:30:00,15.42,15.47,15.4,15.46,160302.0,15.42,15.47,15.4,15.46,160302.0
2024-08-20 10:35:00,15.46,15.47,15.41,15.42,128461.0,15.46,15.47,15.41,15.42,128461.0
2024-08-20 10:40:00,15.43,15.43,15.4,15.41,100440.0,15.43,15.43,15.4,15.41,100440.0
2024-08-20 10:45:00,15.42,15.48,15.41,15.44,278807.0,15.42,15.48,15.41,15.44,278807.0
2024-08-20 10:50:00,15.44,15.46,15.43,15.44,115036.0,15.44,15.46,15.43,15.44,115036.0
2024-08-20 10:55:00,15.43,15.44,15.4,15.41,100288.0,15.43,15.44,15.4,15.41,100288.0
2024-08-20 11:00:00,15.4,15.41,15.4,15.41,44591.0,15.4,15.41,15.4,15.41,44591.0
2024-08-20 11:05:00,15.41,15.44,15.4,15.44,116962.0,15.41,15.44,15.4,15.44,116962.0
2024-08-20 11:10:00,15.44,15.44,15.4,15.41,150076.0,15.44,15.44,15.4,15.41,150076.0
2024-08-20 11:15:00,15.41,15.43,15.4,15.41,67941.0,15.41,15.43,15.4,15.41,67941.0
2024-08-20 11:20:00,15.4,15.44,15.4,15.44,143038.0,15.4,15.44,15.4,15.44,143038.0
2024-08-20 11:25:00,15.44,15.44,15.4,15.41,109169.0,15.44,15.44,15.4,15.41,109169.0
2024-08-20 11:30:00,15.41,15.44,15.4,15.44,61079.0,15.41,15.44,15.4,15.44,61079.0
2024-08-20 11:35:00,15.44,15.46,15.42,15.46,114753.0,15.44,15.46,15.42,15.46,114753.0
2024-08-20 11:40:00,15.46,15.46,15.41,15.42,60570.0,15.46,15.46,15.41,15.42,60570.0
2024-08-20 11:45:00,15.42,15.42,15.39,15.39,81962.0,15.42,15.42,15.39,15.39,81962.0
2024-08-20 11:50:00,15.39,15.41,15.38,15.41,209424.0,15.39,15.41,15.38,15.41,209424.0
2024-08-20 11:55:00,15.41,15.44,15.4,15.43,73449.0,15.41,15.44,15.4,15.43,73449.0
2024-08-20 12:00:00,15.44,15.44,15.4,15.42,82475.0,15.44,15.44,15.4,15.42,82475.0
2024-08-20 12:05:00,15.42,15.44,15.41,15.43,40362.0,15.42,15.44,15.41,15.43,40362.0
2024-08-20 12:10:00,15.43,15.44,15.4,15.42,181202.0,15.43,15.44,15.4,15.42,181202.0
2024-08-20 12:15:00,15.41,15.42,15.39,15.4,54933.0,15.41,15.42,15.39,15.4,54933.0
2024-08-20 12:20:00,15.4,15.4,15.37,15.39,90251.0,15.4,15.4,15.37,15.39,90251.0
2024-08-20 12:25:00,15.39,15.39,15.38,15.39,67518.0,15.39,15.39,15.38,15.39,67518.0
2024-08-20 12:30:00,15.39,15.39,15.37,15.38,74553.0,15.39,15.39,15.37,15.38,74553.0
2024-08-20 12:35:00,15.37,15.4,15.37,15.4,64205.0,15.37,15.4,15.37,15.4,64205.0
2024-08-20 12:40:00,15.4,15.41,15.38,15.39,117325.0,15.4,15.41,15.38,15.39,117325.0
2024-08-20 12:45:00,15.38,15.4,15.38,15.39,86195.0,15.38,15.4,15.38,15.39,86195.0
2024-08-20 12:50:00,15.39,15.4,15.37,15.38,104126.0,15.39,15.4,15.37,15.38,104126.0
2024-08-20 12:55:00,15.38,15.4,15.37,15.39,73592.0,15.38,15.4,15.37,15.39,73592.0
2024-08-20 13:00:00,15.39,15.39,15.36,15.36,99687.0,15.39,15.39,15.36,15.36,99687.0
2024-08-20 13:05:00,15.37,15.4,15.36,15.4,92651.0,15.37,15.4,15.36,15.4,92651.0
2024-08-20 13:10:00,15.4,15.42,15.39,15.4,100370.0,15.4,15.42,15.39,15.4,100370.0
2024-08-20 13:15:00,15.41,15.41,15.39,15.4,130683.0,15.41,15.41,15.39,15.4,130683.0
2024-08-20 13:20:00,15.39,15.4,15.36,15.36,118651.0,15.39,15.4,15.36,15.36,118651.0
2024-08-20 13:25:00,15.36,15.38,15.36,15.36,97225.0,15.36,15.38,15.36,15.36,97225.0
2024-08-20 13:30:00,15.37,15.37,15.35,15.36,92197.0,15.37,15.37,15.35,15.36,92197.0
2024-08-20 13:35:00,15.36,15.36,15.33,15.34,145781.0,15.36,15.36,15.33,15.34,145781.0
2024-08-20 13:40:00,15.33,15.34,15.33,15.34,55589.0,15.33,15.34,15.33,15.34,55589.0
2024-08-20 13:45:00,15.34,15.35,15.32,15.34,155350.0,15.34,15.35,15.32,15.34,155350.0
2024-08-20 13:50:00,15.35,15.36,15.34,15.35,81293.0,15.35,15.36,15.34,15.35,81293.0
2024-08-20 13:55:00,15.35,15.35,15.32,15.33,149913.0,15.35,15.35,15.32,15.33,149913.0
2024-08-20 14:00:00,15.33,15.36,15.33,15.36,108670.0,15.33,15.36,15.33,15.36,108670.0
2024-08-20 14:05:00,15.35,15.36,15.34,15.35,137869.0,15.35,15.36,15.34,15.35,137869.0
2024-08-20 14:10:00,15.34,15.37,15.34,15.36,175676.0,15.34,15.37,15.34,15.36,175676.0
2024-08-20 14:15:00,15.36,15.37,15.35,15.37,75311.0,15.36,15.37,15.35,15.37,75311.0
2024-08-20 14:20:00,15.37,15.38,15.36,15.38,85054.0,15.37,15.38,15.36,15.38,85054.0
2024-08-20 14:25:00,15.38,15.38,15.35,15.36,124967.0,15.38,15.38,15.35,15.36,124967.0
2024-08-20 14:30:00,15.37,15.39,15.36,15.39,146138.0,15.37,15.39,15.36,15.39,146138.0
2024-08-20 14:35:00,15.39,15.39,15.35,15.37,158039.0,15.39,15.39,15.35,15.37,158039.0
2024-08-20 14:40:00,15.37,15.37,15.35,15.36,61026.0,15.37,15.37,15.35,15.36,61026.0
2024-08-20 14:45:00,15.36,15.36,15.34,15.36,106999.0,15.36,15.36,15.34,15.36,106999.0
2024-08-20 14:50:00,15.36,15.36,15.32,15.34,134576.0,15.36,15.36,15.32,15.34,134576.0
2024-08-20 14:55:00,15.33,15.35,15.32,15.33,110851.0,15.33,15.35,15.32,15.33,110851.0
2024-08-20 15:00:00,15.33,15.34,15.32,15.33,120411.0,15.33,15.34,15.32,15.33,120411.0
2024-08-20 15:05:00,15.33,15.34,15.32,15.33,163735.0,15.33,15.34,15.32,15.33,163735.0
2024-08-20 15:10:00,15.33,15.36,15.32,15.33,157352.0,15.33,15.36,15.32,15.33,157352.0
2024-08-20 15:15:00,15.34,15.34,15.31,15.32,117827.0,15.34,15.34,15.31,15.32,117827.0
2024-08-20 15:20:00,15.32,15.33,15.31,15.32,164174.0,15.32,15.33,15.31,15.32,164174.0
2024-08-20 15:25:00,15.32,15.33,15.31,15.32,127976.0,15.32,15.33,15.31,15.32,127976.0
2024-08-20 15:30:00,15.31,15.32,15.29,15.31,330582.0,15.31,15.32,15.29,15.31,330582.0
2024-08-20 15:35:00,15.31,15.32,15.3,15.31,228479.0,15.31,15.32,15.3,15.31,228479.0
2024-08-20 15:40:00,15.3,15.31,15.28,15.29,274841.0,15.3,15.31,15.28,15.29,274841.0
2024-08-20 15:45:00,15.29,15.34,15.29,15.34,256005.0,15.29,15.34,15.29,15.34,256005.0
2024-08-20 15:50:00,15.34,15.35,15.3,15.31,578519.0,15.34,15.35,15.3,15.31,578519.0
2024-08-20 15:55:00,15.31,15.32,15.28,15.31,1403005.0,15.31,15.32,15.28,15.31,1403005.0
2024-08-21 09:30:00,15.41,15.44,15.31,15.32,340968.0,15.41,15.44,15.31,15.32,340968.0
2024-08-21 09:35:00,15.32,15.38,15.3,15.35,187015.0,15.32,15.38,15.3,15.35,187015.0
2024-08-21 09:40:00,15.34,15.37,15.31,15.37,198677.0,15.34,15.37,15.31,15.37,198677.0
2024-08-21 09:45:00,15.37,15.39,15.34,15.37,124687.0,15.37,15.39,15.34,15.37,124687.0
2024-08-21 09:50:00,15.37,15.38,15.36,15.38,66437.0,15.37,15.38,15.36,15.38,66437.0
2024-08-21 09:55:00,15.38,15.47,15.38,15.4,218896.0,15.38,15.47,15.38,15.4,218896.0
2024-08-21 10:00:00,15.4,15.45,15.39,15.42,105267.0,15.4,15.45,15.39,15.42,105267.0
2024-08-21 10:05:00,15.42,15.43,15.37,15.41,139921.0,15.42,15.43,15.37,15.41,139921.0
2024-08-21 10:10:00,15.4,15.42,15.35,15.36,142574.0,15.4,15.42,15.35,15.36,142574.0
2024-08-21 10:15:00,15.36,15.4,15.35,15.37,172647.0,15.36,15.4,15.35,15.37,172647.0
2024-08-21 10:20:00,15.38,15.38,15.35,15.36,124255.0,15.38,15.38,15.35,15.36,124255.0
2024-08-21 10:25:00,15.37,15.38,15.34,15.36,65108.0,15.37,15.38,15.34,15.36,65108.0
2024-08-21 10:30:00,15.37,15.38,15.34,15.38,126524.0,15.37,15.38,15.34,15.38,126524.0
2024-08-21 10:35:00,15.38,15.43,15.37,15.41,147036.0,15.38,15.43,15.37,15.41,147036.0
2024-08-21 10:40:00,15.42,15.48,15.41,15.46,255299.0,15.42,15.48,15.41,15.46,255299.0
2024-08-21 10:45:00,15.46,15.46,15.38,15.39,156551.0,15.46,15.46,15.38,15.39,156551.0
2024-08-21 10:50:00,15.39,15.4,15.35,15.36,182625.0,15.39,15.4,15.35,15.36,182625.0
2024-08-21 10:55:00,15.37,15.4,15.35,15.39,172775.0,15.37,15.4,15.35,15.39,172775.0
2024-08-21 11:00:00,15.39,15.39,15.36,15.37,78176.0,15.39,15.39,15.36,15.37,78176.0
2024-08-21 11:05:00,15.36,15.38,15.35,15.36,63210.0,15.36,15.38,15.35,15.36,63210.0
2024-08-21 11:10:00,15.36,15.41,15.35,15.4,54911.0,15.36,15.41,15.35,15.4,54911.0
2024-08-21 11:15:00,15.4,15.41,15.39,15.4,49649.0,15.4,15.41,15.39,15.4,49649.0
2024-08-21 11:20:00,15.4,15.4,15.37,15.38,67164.0,15.4,15.4,15.37,15.38,67164.0
2024-08-21 11:25:00,15.39,15.39,15.37,15.38,30435.0,15.39,15.39,15.37,15.38,30435.0
2024-08-21 11:30:00,15.38,15.38,15.36,15.37,53939.0,15.38,15.38,15.36,15.37,53939.0
2024-08-21 11:35:00,15.37,15.4,15.36,15.4,67308.0,15.37,15.4,15.36,15.4,67308.0
2024-08-21 11:40:00,15.4,15.41,15.37,15.39,115423.0,15.4,15.41,15.37,15.39,115423.0
2024-08-21 11:45:00,15.39,15.4,15.36,15.37,85916.0,15.39,15.4,15.36,15.37,85916.0
2024-08-21 11:50:00,15.37,15.38,15.36,15.38,66745.0,15.37,15.38,15.36,15.38,66745.0
2024-08-21 11:55:00,15.37,15.38,15.35,15.36,37374.0,15.37,15.38,15.35,15.36,37374.0
2024-08-21 12:00:00,15.36,15.36,15.32,15.33,67863.0,15.36,15.36,15.32,15.33,67863.0
2024-08-21 12:05:00,15.33,15.35,15.32,15.35,58200.0,15.33,15.35,15.32,15.35,58200.0
2024-08-21 12:10:00,15.34,15.35,15.32,15.33,61642.0,15.34,15.35,15.32,15.33,61642.0
2024-08-21 12:15:00,15.33,15.34,15.31,15.34,149695.0,15.33,15.34,15.31,15.34,149695.0
2024-08-21 12:20:00,15.34,15.35,15.33,15.34,70490.0,15.34,15.35,15.33,15.34,70490.0
2024-08-21 12:25:00,15.34,15.34,15.33,15.34,41393.0,15.34,15.34,15.33,15.34,41393.0
2024-08-21 12:30:00,15.33,15.34,15.31,15.34,94740.0,15.33,15.34,15.31,15.34,94740.0
2024-08-21 12:35:00,15.34,15.36,15.33,15.36,101487.0,15.34,15.36,15.33,15.36,101487.0
2024-08-21 12:40:00,15.36,15.37,15.35,15.37,42559.0,15.36,15.37,15.35,15.37,42559.0
2024-08-21 12:45:00,15.37,15.38,15.35,15.35,84081.0,15.37,15.38,15.35,15.35,84081.0
2024-08-21 12:50:00,15.35,15.38,15.34,15.38,46472.0,15.35,15.38,15.34,15.38,46472.0
2024-08-21 12:55:00,15.37,15.39,15.36,15.39,47746.0,15.37,15.39,15.36,15.39,47746.0
2024-08-21 13:00:00,15.39,15.39,15.37,15.39,41181.0,15.39,15.39,15.37,15.39,41181.0
2024-08-21 13:05:00,15.39,15.39,15.36,15.38,87511.0,15.39,15.39,15.36,15.38,87511.0
2024-08-21 13:10:00,15.38,15.4,15.36,15.37,72522.0,15.38,15.4,15.36,15.37,72522.0
2024-08-21 13:15:00,15.36,15.37,15.34,15.35,66838.0,15.36,15.37,15.34,15.35,66838.0
2024-08-21 13:20:00,15.35,15.36,15.34,15.35,57665.0,15.35,15.36,15.34,15.35,57665.0
2024-08-21 13:25:00,15.36,15.38,15.35,15.37,109372.0,15.36,15.38,15.35,15.37,109372.0
2024-08-21 13:30:00,15.37,15.38,15.36,15.37,55036.0,15.37,15.38,15.36,15.37,55036.0
2024-08-21 13:35:00,15.38,15.4,15.36,15.4,100433.0,15.38,15.4,15.36,15.4,100433.0
2024-08-21 13:40:00,15.4,15.4,15.38,15.4,106846.0,15.4,15.4,15.38,15.4,106846.0
2024-08-21 13:45:00,15.4,15.41,15.39,15.41,138180.0,15.4,15.41,15.39,15.41,138180.0
2024-08-21 13:50:00,15.41,15.43,15.4,15.42,225702.0,15.41,15.43,15.4,15.42,225702.0
2024-08-21 13:55:00,15.42,15.42,15.4,15.41,108487.0,15.42,15.42,15.4,15.41,108487.0
2024-08-21 14:00:00,15.41,15.44,15.39,15.39,177893.0,15.41,15.44,15.39,15.39,177893.0
2024-08-21 14:05:00,15.39,15.4,15.36,15.37,165871.0,15.39,15.4,15.36,15.37,165871.0
2024-08-21 14:10:00,15.37,15.39,15.36,15.38,98020.0,15.37,15.39,15.36,15.38,98020.0
2024-08-21 14:15:00,15.38,15.41,15.38,15.41,131344.0,15.38,15.41,15.38,15.41,131344.0
2024-08-21 14:20:00,15.41,15.42,15.4,15.42,154304.0,15.41,15.42,15.4,15.42,154304.0
2024-08-21 14:25:00,15.42,15.46,15.41,15.46,237104.0,15.42,15.46,15.41,15.46,237104.0
2024-08-21 14:30:00,15.46,15.52,15.45,15.51,234884.0,15.46,15.52,15.45,15.51,234884.0
2024-08-21 14:35:00,15.51,15.52,15.49,15.51,243697.0,15.51,15.52,15.49,15.51,243697.0
2024-08-21 14:40:00,15.51,15.53,15.5,15.53,219885.0,15.51,15.53,15.5,15.53,219885.0
2024-08-21 14:45:00,15.53,15.55,15.52,15.54,132769.0,15.53,15.55,15.52,15.54,132769.0
2024-08-21 14:50:00,15.55,15.59,15.54,15.59,230362.0,15.55,15.59,15.54,15.59,230362.0
2024-08-21 14:55:00,15.59,15.61,15.53,15.54,479398.0,15.59,15.61,15.53,15.54,479398.0
2024-08-21 15:00:00,15.54,15.55,15.53,15.54,141599.0,15.54,15.55,15.53,15.54,141599.0
2024-08-21 15:05:00,15.54,15.57,15.54,15.56,111652.0,15.54,15.57,15.54,15.56,111652.0
2024-08-21 15:10:00,15.56,15.57,15.52,15.54,155704.0,15.56,15.57,15.52,15.54,155704.0
2024-08-21 15:15:00,15.54,15.57,15.53,15.56,589803.0,15.54,15.57,15.53,15.56,589803.0
2024-08-21 15:20:00,15.55,15.55,15.48,15.52,285341.0,15.55,15.55,15.48,15.52,285341.0
2024-08-21 15:25:00,15.52,15.55,15.5,15.54,151600.0,15.52,15.55,15.5,15.54,151600.0
2024-08-21 15:30:00,15.54,15.54,15.49,15.51,377352.0,15.54,15.54,15.49,15.51,377352.0
2024-08-21 15:35:00,15.51,15.51,15.48,15.5,171041.0,15.51,15.51,15.48,15.5,171041.0
2024-08-21 15:40:00,15.5,15.5,15.48,15.5,167434.0,15.5,15.5,15.48,15.5,167434.0
2024-08-21 15:45:00,15.5,15.5,15.49,15.5,112391.0,15.5,15.5,15.49,15.5,112391.0
2024-08-21 15:50:00,15.5,15.51,15.48,15.48,360429.0,15.5,15.51,15.48,15.48,360429.0
2024-08-21 15:55:00,15.49,15.52,15.48,15.49,685697.0,15.49,15.52,15.48,15.49,685697.0
2024-08-22 09:30:00,15.66,15.67,15.51,15.56,498173.0,15.66,15.67,15.51,15.56,498173.0
2024-08-22 09:35:00,15.56,15.56,15.53,15.56,88491.0,15.56,15.56,15.53,15.56,88491.0
2024-08-22 09:40:00,15.56,15.6,15.53,15.54,259404.0,15.56,15.6,15.53,15.54,259404.0
2024-08-22 09:45:00,15.54,15.58,15.36,15.37,438267.0,15.54,15.58,15.36,15.37,438267.0
2024-08-22 09:50:00,15.37,15.39,15.32,15.37,359271.0,15.37,15.39,15.32,15.37,359271.0
2024-08-22 09:55:00,15.36,15.44,15.35,15.42,152140.0,15.36,15.44,15.35,15.42,152140.0
2024-08-22 10:00:00,15.43,15.44,15.37,15.4,196299.0,15.43,15.44,15.37,15.4,196299.0
2024-08-22 10:05:00,15.4,15.44,15.4,15.41,114911.0,15.4,15.44,15.4,15.41,114911.0
2024-08-22 10:10:00,15.42,15.42,15.37,15.4,101023.0,15.42,15.42,15.37,15.4,101023.0
2024-08-22 10:15:00,15.4,15.42,15.37,15.4,262964.0,15.4,15.42,15.37,15.4,262964.0
2024-08-22 10:20:00,15.41,15.45,15.4,15.45,67017.0,15.41,15.45,15.4,15.45,67017.0
2024-08-22 10:25:00,15.45,15.46,15.43,15.45,104419.0,15.45,15.46,15.43,15.45,104419.0
2024-08-22 10:30:00,15.44,15.46,15.42,15.46,113435.0,15.44,15.46,15.42,15.46,113435.0
2024-08-22 10:35:00,15.45,15.49,15.44,15.48,109058.0,15.45,15.49,15.44,15.48,109058.0
2024-08-22 10:40:00,15.48,15.5,15.46,15.46,200962.0,15.48,15.5,15.46,15.46,200962.0
2024-08-22 10:45:00,15.46,15.54,15.45,15.52,275460.0,15.46,15.54,15.45,15.52,275460.0
2024-08-22 10:50:00,15.52,15.53,15.51,15.53,154186.0,15.52,15.53,15.51,15.53,154186.0
2024-08-22 10:55:00,15.53,15.53,15.49,15.49,198282.0,15.53,15.53,15.49,15.49,198282.0
2024-08-22 11:00:00,15.49,15.54,15.49,15.52,71933.0,15.49,15.54,15.49,15.52,71933.0
2024-08-22 11:05:00,15.52,15.53,15.49,15.5,113307.0,15.52,15.53,15.49,15.5,113307.0
2024-08-22 11:10:00,15.5,15.54,15.49,15.51,91118.0,15.5,15.54,15.49,15.51,91118.0
2024-08-22 11:15:00,15.52,15.53,15.5,15.53,120167.0,15.52,15.53,15.5,15.53,120167.0
2024-08-22 11:20:00,15.52,15.54,15.5,15.53,127722.0,15.52,15.54,15.5,15.53,127722.0
2024-08-22 11:25:00,15.53,15.56,15.52,15.53,264029.0,15.53,15.56,15.52,15.53,264029.0
2024-08-22 11:30:00,15.54,15.55,15.53,15.55,95288.0,15.54,15.55,15.53,15.55,95288.0
2024-08-22 11:35:00,15.54,15.6,15.54,15.57,225686.0,15.54,15.6,15.54,15.57,225686.0
2024-08-22 11:40:00,15.58,15.58,15.53,15.53,104542.0,15.58,15.58,15.53,15.53,104542.0
2024-08-22 11:45:00,15.53,15.56,15.52,15.53,111783.0,15.53,15.56,15.52,15.53,111783.0
2024-08-22 11:50:00,15.54,15.54,15.51,15.51,112093.0,15.54,15.54,15.51,15.51,112093.0
2024-08-22 11:55:00,15.52,15.54,15.5,15.53,129951.0,15.52,15.54,15.5,15.53,129951.0
2024-08-22 12:00:00,15.53,15.55,15.51,15.52,116373.0,15.53,15.55,15.51,15.52,116373.0
2024-08-22 12:05:00,15.52,15.52,15.47,15.49,337591.0,15.52,15.52,15.47,15.49,337591.0
2024-08-22 12:10:00,15.49,15.5,15.45,15.46,100300.0,15.49,15.5,15.45,15.46,100300.0
2024-08-22 12:15:00,15.46,15.48,15.45,15.46,70152.0,15.46,15.48,15.45,15.46,70152.0
2024-08-22 12:20:00,15.47,15.5,15.46,15.5,61575.0,15.47,15.5,15.46,15.5,61575.0
2024-08-22 12:25:00,15.49,15.51,15.48,15.49,228958.0,15.49,15.51,15.48,15.49,228958.0
2024-08-22 12:30:00,15.48,15.5,15.47,15.49,206460.0,15.48,15.5,15.47,15.49,206460.0
2024-08-22 12:35:00,15.49,15.5,15.48,15.49,160266.0,15.49,15.5,15.48,15.49,160266.0
2024-08-22 12:40:00,15.49,15.5,15.48,15.49,158023.0,15.49,15.5,15.48,15.49,158023.0
2024-08-22 12:45:00,15.49,15.49,15.47,15.49,119212.0,15.49,15.49,15.47,15.49,119212.0
2024-08-22 12:50:00,15.48,15.49,15.45,15.45,168900.0,15.48,15.49,15.45,15.45,168900.0
2024-08-22 12:55:00,15.46,15.46,15.44,15.46,168059.0,15.46,15.46,15.44,15.46,168059.0
2024-08-22 13:00:00,15.46,15.46,15.43,15.45,70794.0,15.46,15.46,15.43,15.45,70794.0
2024-08-22 13:05:00,15.44,15.45,15.42,15.45,59557.0,15.44,15.45,15.42,15.45,59557.0
2024-08-22 13:10:00,15.45,15.47,15.42,15.43,75939.0,15.45,15.47,15.42,15.43,75939.0
2024-08-22 13:15:00,15.43,15.46,15.42,15.46,112986.0,15.43,15.46,15.42,15.46,112986.0
2024-08-22 13:20:00,15.46,15.5,15.45,15.49,139698.0,15.46,15.5,15.45,15.49,139698.0
2024-08-22 13:25:00,15.49,15.49,15.44,15.45,67636.0,15.49,15.49,15.44,15.45,67636.0
2024-08-22 13:30:00,15.45,15.46,15.43,15.45,119490.0,15.45,15.46,15.43,15.45,119490.0
2024-08-22 13:35:00,15.45,15.47,15.44,15.46,67955.0,15.45,15.47,15.44,15.46,67955.0
2024-08-22 13:40:00,15.46,15.46,15.44,15.46,74074.0,15.46,15.46,15.44,15.46,74074.0
2024-08-22 13:45:00,15.45,15.46,15.42,15.43,79360.0,15.45,15.46,15.42,15.43,79360.0
2024-08-22 13:50:00,15.43,15.44,15.4,15.42,62660.0,15.43,15.44,15.4,15.42,62660.0
2024-08-22 13:55:00,15.42,15.42,15.4,15.41,61434.0,15.42,15.42,15.4,15.41,61434.0
2024-08-22 14:00:00,15.42,15.42,15.4,15.42,50595.0,15.42,15.42,15.4,15.42,50595.0
2024-08-22 14:05:00,15.42,15.43,15.41,15.43,72941.0,15.42,15.43,15.41,15.43,72941.0
2024-08-22 14:10:00,15.43,15.44,15.41,15.43,91190.0,15.43,15.44,15.41,15.43,91190.0
2024-08-22 14:15:00,15.44,15.46,15.42,15.46,194412.0,15.44,15.46,15.42,15.46,194412.0
2024-08-22 14:20:00,15.45,15.46,15.44,15.45,96595.0,15.45,15.46,15.44,15.45,96595.0
2024-08-22 14:25:00,15.45,15.46,15.44,15.45,73958.0,15.45,15.46,15.44,15.45,73958.0
2024-08-22 14:30:00,15.46,15.46,15.44,15.45,49656.0,15.46,15.46,15.44,15.45,49656.0
2024-08-22 14:35:00,15.45,15.47,15.44,15.46,68864.0,15.45,15.47,15.44,15.46,68864.0
2024-08-22 14:40:00,15.46,15.48,15.44,15.45,151695.0,15.46,15.48,15.44,15.45,151695.0
2024-08-22 14:45:00,15.45,15.47,15.44,15.46,91295.0,15.45,15.47,15.44,15.46,91295.0
2024-08-22 14:50:00,15.46,15.48,15.45,15.46,143169.0,15.46,15.48,15.45,15.46,143169.0
2024-08-22 14:55:00,15.46,15.48,15.44,15.44,199424.0,15.46,15.48,15.44,15.44,199424.0
2024-08-22 15:00:00,15.45,15.5,15.44,15.49,225526.0,15.45,15.5,15.44,15.49,225526.0
2024-08-22 15:05:00,15.48,15.49,15.45,15.47,140835.0,15.48,15.49,15.45,15.47,140835.0
2024-08-22 15:10:00,15.46,15.49,15.46,15.46,127549.0,15.46,15.49,15.46,15.46,127549.0
2024-08-22 15:15:00,15.46,15.48,15.46,15.46,54630.0,15.46,15.48,15.46,15.46,54630.0
2024-08-22 15:20:00,15.46,15.47,15.41,15.42,169669.0,15.46,15.47,15.41,15.42,169669.0
2024-08-22 15:25:00,15.42,15.42,15.37,15.38,236867.0,15.42,15.42,15.37,15.38,236867.0
2024-08-22 15:30:00,15.38,15.39,15.34,15.34,326749.0,15.38,15.39,15.34,15.34,326749.0
2024-08-22 15:35:00,15.35,15.4,15.33,15.39,295569.0,15.35,15.4,15.33,15.39,295569.0
2024-08-22 15:40:00,15.39,15.39,15.35,15.36,220847.0,15.39,15.39,15.35,15.36,220847.0
2024-08-22 15:45:00,15.36,15.38,15.34,15.37,350372.0,15.36,15.38,15.34,15.37,350372.0
2024-08-22 15:50:00,15.37,15.38,15.32,15.38,821567.0,15.37,15.38,15.32,15.38,821567.0
2024-08-22 15:55:00,15.38,15.47,15.37,15.46,2727755.0,15.38,15.47,15.37,15.46,2727755.0
2024-08-23 09:30:00,15.52,15.54,15.48,15.5,694650.0,15.52,15.54,15.48,15.5,694650.0
2024-08-23 09:35:00,15.5,15.51,15.47,15.48,218147.0,15.5,15.51,15.47,15.48,218147.0
2024-08-23 09:40:00,15.49,15.51,15.47,15.48,128867.0,15.49,15.51,15.47,15.48,128867.0
2024-08-23 09:45:00,15.48,15.53,15.48,15.53,109732.0,15.48,15.53,15.48,15.53,109732.0
2024-08-23 09:50:00,15.53,15.54,15.48,15.48,113279.0,15.53,15.54,15.48,15.48,113279.0
2024-08-23 09:55:00,15.49,15.51,15.48,15.5,90159.0,15.49,15.51,15.48,15.5,90159.0
2024-08-23 10:00:00,15.5,15.74,15.5,15.74,685353.0,15.5,15.74,15.5,15.74,685353.0
2024-08-23 10:05:00,15.74,15.8,15.66,15.79,584173.0,15.74,15.8,15.66,15.79,584173.0
2024-08-23 10:10:00,15.79,15.95,15.78,15.95,726151.0,15.79,15.95,15.78,15.95,726151.0
2024-08-23 10:15:00,15.95,15.96,15.84,15.9,937815.0,15.95,15.96,15.84,15.9,937815.0
2024-08-23 10:20:00,15.9,15.98,15.89,15.98,803934.0,15.9,15.98,15.89,15.98,803934.0
2024-08-23 10:25:00,15.97,16.0,15.95,16.0,436271.0,15.97,16.0,15.95,16.0,436271.0
2024-08-23 10:30:00,16.0,16.03,15.95,16.0,533911.0,16.0,16.03,15.95,16.0,533911.0
2024-08-23 10:35:00,16.0,16.01,15.92,15.93,280364.0,16.0,16.01,15.92,15.93,280364.0
2024-08-23 10:40:00,15.93,16.0,15.92,16.0,239005.0,15.93,16.0,15.92,16.0,239005.0
2024-08-23 10:45:00,16.0,16.0,15.91,15.97,524581.0,16.0,16.0,15.91,15.97,524581.0
2024-08-23 10:50:00,15.97,15.99,15.92,15.95,369012.0,15.97,15.99,15.92,15.95,369012.0
2024-08-23 10:55:00,15.95,16.02,15.94,16.0,700193.0,15.95,16.02,15.94,16.0,700193.0
2024-08-23 11:00:00,16.0,16.05,15.98,16.04,420103.0,16.0,16.05,15.98,16.04,420103.0
2024-08-23 11:05:00,16.04,16.06,16.0,16.05,365578.0,16.04,16.06,16.0,16.05,365578.0
2024-08-23 11:10:00,16.05,16.08,16.0,16.07,354830.0,16.05,16.08,16.0,16.07,354830.0
2024-08-23 11:15:00,16.07,16.18,16.06,16.16,547728.0,16.07,16.18,16.06,16.16,547728.0
2024-08-23 11:20:00,16.16,16.22,16.14,16.21,667401.0,16.16,16.22,16.14,16.21,667401.0
2024-08-23 11:25:00,16.21,16.29,16.19,16.29,1322995.0,16.21,16.29,16.19,16.29,1322995.0
2024-08-23 11:30:00,16.29,16.33,16.29,16.3,676456.0,16.29,16.33,16.29,16.3,676456.0
2024-08-23 11:35:00,16.31,16.31,16.27,16.3,574627.0,16.31,16.31,16.27,16.3,574627.0
2024-08-23 11:40:00,16.3,16.36,16.27,16.3,820316.0,16.3,16.36,16.27,16.3,820316.0
2024-08-23 11:45:00,16.3,16.32,16.25,16.32,455765.0,16.3,16.32,16.25,16.32,455765.0
2024-08-23 11:50:00,16.31,16.32,16.28,16.31,428621.0,16.31,16.32,16.28,16.31,428621.0
2024-08-23 11:55:00,16.3,16.36,16.28,16.35,456336.0,16.3,16.36,16.28,16.35,456336.0
2024-08-23 12:00:00,16.35,16.36,16.29,16.33,540772.0,16.35,16.36,16.29,16.33,540772.0
2024-08-23 12:05:00,16.33,16.38,16.32,16.37,534816.0,16.33,16.38,16.32,16.37,534816.0
2024-08-23 12:10:00,16.37,16.38,16.22,16.25,698733.0,16.37,16.38,16.22,16.25,698733.0
2024-08-23 12:15:00,16.25,16.28,16.21,16.24,808030.0,16.25,16.28,16.21,16.24,808030.0
2024-08-23 12:20:00,16.24,16.3,16.22,16.3,347584.0,16.24,16.3,16.22,16.3,347584.0
2024-08-23 12:25:00,16.3,16.33,16.21,16.27,489629.0,16.3,16.33,16.21,16.27,489629.0
2024-08-23 12:30:00,16.27,16.3,16.23,16.29,330977.0,16.27,16.3,16.23,16.29,330977.0
2024-08-23 12:35:00,16.29,16.35,16.27,16.3,461974.0,16.29,16.35,16.27,16.3,461974.0
2024-08-23 12:40:00,16.31,16.32,16.23,16.25,236222.0,16.31,16.32,16.23,16.25,236222.0
2024-08-23 12:45:00,16.25,16.27,16.21,16.23,180693.0,16.25,16.27,16.21,16.23,180693.0
2024-08-23 12:50:00,16.23,16.26,16.2,16.23,509224.0,16.23,16.26,16.2,16.23,509224.0
2024-08-23 12:55:00,16.24,16.27,16.21,16.25,247322.0,16.24,16.27,16.21,16.25,247322.0
2024-08-23 13:00:00,16.25,16.31,16.21,16.29,414486.0,16.25,16.31,16.21,16.29,414486.0
2024-08-23 13:05:00,16.29,16.31,16.28,16.3,257179.0,16.29,16.31,16.28,16.3,257179.0
2024-08-23 13:10:00,16.3,16.33,16.28,16.32,378056.0,16.3,16.33,16.28,16.32,378056.0
2024-08-23 13:15:00,16.33,16.4,16.32,16.4,287231.0,16.33,16.4,16.32,16.4,287231.0
2024-08-23 13:20:00,16.4,16.51,16.38,16.48,731746.0,16.4,16.51,16.38,16.48,731746.0
2024-08-23 13:25:00,16.47,16.49,16.45,16.49,357034.0,16.47,16.49,16.45,16.49,357034.0
2024-08-23 13:30:00,16.48,16.5,16.43,16.45,323971.0,16.48,16.5,16.43,16.45,323971.0
2024-08-23 13:35:00,16.44,16.45,16.39,16.39,674962.0,16.44,16.45,16.39,16.39,674962.0
2024-08-23 13:40:00,16.39,16.44,16.39,16.42,312499.0,16.39,16.44,16.39,16.42,312499.0
2024-08-23 13:45:00,16.41,16.44,16.4,16.43,191060.0,16.41,16.44,16.4,16.43,191060.0
2024-08-23 13:50:00,16.44,16.44,16.4,16.44,152056.0,16.44,16.44,16.4,16.44,152056.0
2024-08-23 13:55:00,16.44,16.45,16.41,16.41,184169.0,16.44,16.45,16.41,16.41,184169.0
2024-08-23 14:00:00,16.41,16.46,16.39,16.46,270809.0,16.41,16.46,16.39,16.46,270809.0
2024-08-23 14:05:00,16.46,16.46,16.4,16.43,192339.0,16.46,16.46,16.4,16.43,192339.0
2024-08-23 14:10:00,16.43,16.44,16.42,16.44,159778.0,16.43,16.44,16.42,16.44,159778.0
2024-08-23 14:15:00,16.44,16.5,16.43,16.46,373859.0,16.44,16.5,16.43,16.46,373859.0
2024-08-23 14:20:00,16.47,16.53,16.46,16.51,438688.0,16.47,16.53,16.46,16.51,438688.0
2024-08-23 14:25:00,16.52,16.55,16.5,16.51,350766.0,16.52,16.55,16.5,16.51,350766.0
2024-08-23 14:30:00,16.52,16.53,16.49,16.51,233798.0,16.52,16.53,16.49,16.51,233798.0
2024-08-23 14:35:00,16.5,16.55,16.49,16.55,309698.0,16.5,16.55,16.49,16.55,309698.0
2024-08-23 14:40:00,16.55,16.58,16.54,16.54,791211.0,16.55,16.58,16.54,16.54,791211.0
2024-08-23 14:45:00,16.54,16.57,16.53,16.55,229931.0,16.54,16.57,16.53,16.55,229931.0
2024-08-23 14:50:00,16.55,16.57,16.54,16.54,288612.0,16.55,16.57,16.54,16.54,288612.0
2024-08-23 14:55:00,16.54,16.55,16.51,16.55,222277.0,16.54,16.55,16.51,16.55,222277.0
2024-08-23 15:00:00,16.55,16.59,16.51,16.56,417790.0,16.55,16.59,16.51,16.56,417790.0
2024-08-23 15:05:00,16.57,16.63,16.56,16.63,419923.0,16.57,16.63,16.56,16.63,419923.0
2024-08-23 15:10:00,16.63,16.71,16.63,16.7,812904.0,16.63,16.71,16.63,16.7,812904.0
2024-08-23 15:15:00,16.7,16.72,16.67,16.68,701273.0,16.7,16.72,16.67,16.68,701273.0
2024-08-23 15:20:00,16.68,16.71,16.64,16.7,611227.0,16.68,16.71,16.64,16.7,611227.0
2024-08-23 15:25:00,16.71,16.75,16.7,16.73,910920.0,16.71,16.75,16.7,16.73,910920.0
2024-08-23 15:30:00,16.73,16.73,16.64,16.72,662153.0,16.73,16.73,16.64,16.72,662153.0
2024-08-23 15:35:00,16.71,16.72,16.65,16.66,361446.0,16.71,16.72,16.65,16.66,361446.0
2024-08-23 15:40:00,16.66,16.67,16.56,16.57,391244.0,16.66,16.67,16.56,16.57,391244.0
2024-08-23 15:45:00,16.57,16.58,16.51,16.54,557165.0,16.57,16.58,16.51,16.54,557165.0
2024-08-23 15:50:00,16.54,16.64,16.53,16.64,1103488.0,16.54,16.64,16.53,16.64,1103488.0
2024-08-23 15:55:00,16.64,16.7,16.6,16.61,2030790.0,16.64,16.7,16.6,16.61,2030790.0
2024-08-26 09:30:00,16.57,16.68,16.53,16.6,807861.0,16.57,16.68,16.53,16.6,807861.0
2024-08-26 09:35:00,16.59,16.6,16.52,16.57,478731.0,16.59,16.6,16.52,16.57,478731.0
2024-08-26 09:40:00,16.57,16.61,16.5,16.61,350400.0,16.57,16.61,16.5,16.61,350400.0
2024-08-26 09:45:00,16.61,16.68,16.59,16.64,437849.0,16.61,16.68,16.59,16.64,437849.0
2024-08-26 09:50:00,16.64,16.71,16.64,16.66,291301.0,16.64,16.71,16.64,16.66,291301.0
2024-08-26 09:55:00,16.66,16.69,16.59,16.69,289083.0,16.66,16.69,16.59,16.69,289083.0
2024-08-26 10:00:00,16.69,16.71,16.61,16.66,292756.0,16.69,16.71,16.61,16.66,292756.0
2024-08-26 10:05:00,16.66,16.68,16.62,16.66,226228.0,16.66,16.68,16.62,16.66,226228.0
2024-08-26 10:10:00,16.66,16.67,16.58,16.61,218223.0,16.66,16.67,16.58,16.61,218223.0
2024-08-26 10:15:00,16.6,16.62,16.5,16.53,307171.0,16.6,16.62,16.5,16.53,307171.0
2024-08-26 10:20:00,16.53,16.58,16.53,16.58,130223.0,16.53,16.58,16.53,16.58,130223.0
2024-08-26 10:25:00,16.57,16.64,16.57,16.62,218180.0,16.57,16.64,16.57,16.62,218180.0
2024-08-26 10:30:00,16.62,16.66,16.61,16.66,349547.0,16.62,16.66,16.61,16.66,349547.0
2024-08-26 10:35:00,16.66,16.67,16.61,16.63,162169.0,16.66,16.67,16.61,16.63,162169.0
2024-08-26 10:40:00,16.63,16.67,16.61,16.62,126791.0,16.63,16.67,16.61,16.62,126791.0
2024-08-26 10:45:00,16.63,16.67,16.61,16.63,140352.0,16.63,16.67,16.61,16.63,140352.0
2024-08-26 10:50:00,16.63,16.64,16.6,16.64,172849.0,16.63,16.64,16.6,16.64,172849.0
2024-08-26 10:55:00,16.63,16.65,16.57,16.57,137005.0,16.63,16.65,16.57,16.57,137005.0
2024-08-26 11:00:00,16.57,16.61,16.56,16.59,126339.0,16.57,16.61,16.56,16.59,126339.0
2024-08-26 11:05:00,16.59,16.6,16.54,16.55,316539.0,16.59,16.6,16.54,16.55,316539.0
2024-08-26 11:10:00,16.56,16.57,16.54,16.57,132492.0,16.56,16.57,16.54,16.57,132492.0
2024-08-26 11:15:00,16.56,16.57,16.51,16.54,226028.0,16.56,16.57,16.51,16.54,226028.0
2024-08-26 11:20:00,16.54,16.55,16.47,16.48,276645.0,16.54,16.55,16.47,16.48,276645.0
2024-08-26 11:25:00,16.48,16.49,16.45,16.46,165609.0,16.48,16.49,16.45,16.46,165609.0
2024-08-26 11:30:00,16.46,16.49,16.44,16.47,213185.0,16.46,16.49,16.44,16.47,213185.0
2024-08-26 11:35:00,16.47,16.49,16.46,16.48,210110.0,16.47,16.49,16.46,16.48,210110.0
2024-08-26 11:40:00,16.48,16.51,16.47,16.49,189457.0,16.48,16.51,16.47,16.49,189457.0
2024-08-26 11:45:00,16.49,16.53,16.47,16.51,204692.0,16.49,16.53,16.47,16.51,204692.0
2024-08-26 11:50:00,16.51,16.54,16.51,16.53,85744.0,16.51,16.54,16.51,16.53,85744.0
2024-08-26 11:55:00,16.52,16.54,16.51,16.52,73022.0,16.52,16.54,16.51,16.52,73022.0
2024-08-26 12:00:00,16.52,16.53,16.49,16.53,90894.0,16.52,16.53,16.49,16.53,90894.0
2024-08-26 12:05:00,16.53,16.53,16.5,16.51,71844.0,16.53,16.53,16.5,16.51,71844.0
2024-08-26 12:10:00,16.51,16.54,16.5,16.52,143927.0,16.51,16.54,16.5,16.52,143927.0
2024-08-26 12:15:00,16.53,16.55,16.52,16.54,183010.0,16.53,16.55,16.52,16.54,183010.0
2024-08-26 12:20:00,16.54,16.61,16.53,16.59,465133.0,16.54,16.61,16.53,16.59,465133.0
2024-08-26 12:25:00,16.6,16.6,16.57,16.58,132739.0,16.6,16.6,16.57,16.58,132739.0
2024-08-26 12:30:00,16.58,16.6,16.57,16.58,113030.0,16.58,16.6,16.57,16.58,113030.0
2024-08-26 12:35:00,16.59,16.61,16.58,16.61,172863.0,16.59,16.61,16.58,16.61,172863.0
2024-08-26 12:40:00,16.6,16.61,16.6,16.61,111051.0,16.6,16.61,16.6,16.61,111051.0
2024-08-26 12:45:00,16.61,16.63,16.58,16.59,164848.0,16.61,16.63,16.58,16.59,164848.0
2024-08-26 12:50:00,16.59,16.59,16.57,16.59,117694.0,16.59,16.59,16.57,16.59,117694.0
2024-08-26 12:55:00,16.59,16.63,16.58,16.62,172100.0,16.59,16.63,16.58,16.62,172100.0
2024-08-26 13:00:00,16.62,16.65,16.62,16.65,89120.0,16.62,16.65,16.62,16.65,89120.0
2024-08-26 13:05:00,16.65,16.66,16.59,16.6,179748.0,16.65,16.66,16.59,16.6,179748.0
2024-08-26 13:10:00,16.6,16.62,16.57,16.6,359407.0,16.6,16.62,16.57,16.6,359407.0
2024-08-26 13:15:00,16.59,16.6,16.59,16.6,133661.0,16.59,16.6,16.59,16.6,133661.0
2024-08-26 13:20:00,16.59,16.6,16.56,16.56,130731.0,16.59,16.6,16.56,16.56,130731.0
2024-08-26 13:25:00,16.57,16.57,16.53,16.55,234857.0,16.57,16.57,16.53,16.55,234857.0
2024-08-26 13:30:00,16.55,16.59,16.53,16.58,484533.0,16.55,16.59,16.53,16.58,484533.0
2024-08-26 13:35:00,16.59,16.59,16.53,16.54,156001.0,16.59,16.59,16.53,16.54,156001.0
2024-08-26 13:40:00,16.54,16.56,16.53,16.55,95332.0,16.54,16.56,16.53,16.55,95332.0
2024-08-26 13:45:00,16.55,16.55,16.52,16.54,234553.0,16.55,16.55,16.52,16.54,234553.0
2024-08-26 13:50:00,16.54,16.54,16.5,16.51,137323.0,16.54,16.54,16.5,16.51,137323.0
2024-08-26 13:55:00,16.51,16.51,16.48,16.49,74228.0,16.51,16.51,16.48,16.49,74228.0
2024-08-26 14:00:00,16.49,16.49,16.45,16.46,173633.0,16.49,16.49,16.45,16.46,173633.0
2024-08-26 14:05:00,16.46,16.47,16.42,16.43,125419.0,16.46,16.47,16.42,16.43,125419.0
2024-08-26 14:10:00,16.43,16.45,16.41,16.44,189134.0,16.43,16.45,16.41,16.44,189134.0
2024-08-26 14:15:00,16.44,16.47,16.43,16.47,172777.0,16.44,16.47,16.43,16.47,172777.0
2024-08-26 14:20:00,16.46,16.49,16.44,16.46,213920.0,16.46,16.49,16.44,16.46,213920.0
2024-08-26 14:25:00,16.46,16.48,16.45,16.48,125940.0,16.46,16.48,16.45,16.48,125940.0
2024-08-26 14:30:00,16.47,16.5,16.47,16.47,189767.0,16.47,16.5,16.47,16.47,189767.0
2024-08-26 14:35:00,16.48,16.52,16.47,16.5,227126.0,16.48,16.52,16.47,16.5,227126.0
2024-08-26 14:40:00,16.51,16.52,16.49,16.51,304166.0,16.51,16.52,16.49,16.51,304166.0
2024-08-26 14:45:00,16.51,16.51,16.45,16.47,217200.0,16.51,16.51,16.45,16.47,217200.0
2024-08-26 14:50:00,16.46,16.48,16.45,16.46,76579.0,16.46,16.48,16.45,16.46,76579.0
2024-08-26 14:55:00,16.46,16.5,16.46,16.5,148894.0,16.46,16.5,16.46,16.5,148894.0
2024-08-26 15:00:00,16.5,16.5,16.47,16.48,112804.0,16.5,16.5,16.47,16.48,112804.0
2024-08-26 15:05:00,16.48,16.49,16.46,16.48,120816.0,16.48,16.49,16.46,16.48,120816.0
2024-08-26 15:10:00,16.49,16.5,16.47,16.48,144145.0,16.49,16.5,16.47,16.48,144145.0
2024-08-26 15:15:00,16.48,16.49,16.46,16.48,130312.0,16.48,16.49,16.46,16.48,130312.0
2024-08-26 15:20:00,16.48,16.51,16.47,16.48,501724.0,16.48,16.51,16.47,16.48,501724.0
2024-08-26 15:25:00,16.49,16.51,16.48,16.51,141937.0,16.49,16.51,16.48,16.51,141937.0
2024-08-26 15:30:00,16.5,16.54,16.49,16.53,253604.0,16.5,16.54,16.49,16.53,253604.0
2024-08-26 15:35:00,16.53,16.56,16.53,16.55,353240.0,16.53,16.56,16.53,16.55,353240.0
2024-08-26 15:40:00,16.55,16.56,16.54,16.54,291888.0,16.55,16.56,16.54,16.54,291888.0
2024-08-26 15:45:00,16.54,16.55,16.54,16.55,327200.0,16.54,16.55,16.54,16.55,327200.0
2024-08-26 15:50:00,16.54,16.61,16.54,16.59,781247.0,16.54,16.61,16.54,16.59,781247.0
2024-08-26 15:55:00,16.6,16.64,16.58,16.6,1312286.0,16.6,16.64,16.58,16.6,1312286.0
2024-08-27 09:30:00,16.54,16.63,16.5,16.53,617045.0,16.54,16.63,16.5,16.53,617045.0
2024-08-27 09:35:00,16.54,16.57,16.52,16.54,164178.0,16.54,16.57,16.52,16.54,164178.0
2024-08-27 09:40:00,16.54,16.66,16.53,16.62,366376.0,16.54,16.66,16.53,16.62,366376.0
2024-08-27 09:45:00,16.62,16.69,16.6,16.67,261503.0,16.62,16.69,16.6,16.67,261503.0
2024-08-27 09:50:00,16.67,16.7,16.61,16.65,641897.0,16.67,16.7,16.61,16.65,641897.0
2024-08-27 09:55:00,16.65,16.67,16.6,16.66,324136.0,16.65,16.67,16.6,16.66,324136.0
2024-08-27 10:00:00,16.67,16.72,16.67,16.71,167058.0,16.67,16.72,16.67,16.71,167058.0
2024-08-27 10:05:00,16.71,16.78,16.7,16.77,339929.0,16.71,16.78,16.7,16.77,339929.0
2024-08-27 10:10:00,16.78,16.85,16.76,16.83,409038.0,16.78,16.85,16.76,16.83,409038.0
2024-08-27 10:15:00,16.84,16.99,16.83,16.99,772472.0,16.84,16.99,16.83,16.99,772472.0
2024-08-27 10:20:00,16.98,17.0,16.91,16.94,751545.0,16.98,17.0,16.91,16.94,751545.0
2024-08-27 10:25:00,16.94,16.96,16.86,16.89,660484.0,16.94,16.96,16.86,16.89,660484.0
2024-08-27 10:30:00,16.88,16.92,16.87,16.9,429350.0,16.88,16.92,16.87,16.9,429350.0
2024-08-27 10:35:00,16.91,17.01,16.9,17.01,516422.0,16.91,17.01,16.9,17.01,516422.0
2024-08-27 10:40:00,17.01,17.06,16.99,17.04,591346.0,17.01,17.06,16.99,17.04,591346.0
2024-08-27 10:45:00,17.04,17.06,16.97,16.99,527173.0,17.04,17.06,16.97,16.99,527173.0
2024-08-27 10:50:00,17.0,17.06,16.99,17.05,300928.0,17.0,17.06,16.99,17.05,300928.0
2024-08-27 10:55:00,17.06,17.1,17.04,17.09,422799.0,17.06,17.1,17.04,17.09,422799.0
2024-08-27 11:00:00,17.09,17.11,17.01,17.07,517553.0,17.09,17.11,17.01,17.07,517553.0
2024-08-27 11:05:00,17.07,17.08,16.99,17.01,317922.0,17.07,17.08,16.99,17.01,317922.0
2024-08-27 11:10:00,17.01,17.04,16.98,17.0,147460.0,17.01,17.04,16.98,17.0,147460.0
2024-08-27 11:15:00,17.0,17.0,16.96,16.98,208302.0,17.0,17.0,16.96,16.98,208302.0
2024-08-27 11:20:00,16.99,17.0,16.94,16.95,195660.0,16.99,17.0,16.94,16.95,195660.0
2024-08-27 11:25:00,16.95,16.95,16.91,16.94,220542.0,16.95,16.95,16.91,16.94,220542.0
2024-08-27 11:30:00,16.94,16.96,16.9,16.92,303037.0,16.94,16.96,16.9,16.92,303037.0
2024-08-27 11:35:00,16.93,16.95,16.91,16.94,208912.0,16.93,16.95,16.91,16.94,208912.0
2024-08-27 11:40:00,16.94,16.95,16.9,16.94,600323.0,16.94,16.95,16.9,16.94,600323.0
2024-08-27 11:45:00,16.93,17.0,16.93,16.99,252150.0,16.93,17.0,16.93,16.99,252150.0
2024-08-27 11:50:00,16.99,17.01,16.98,17.0,256096.0,16.99,17.01,16.98,17.0,256096.0
2024-08-27 11:55:00,17.0,17.02,16.99,17.02,161140.0,17.0,17.02,16.99,17.02,161140.0
2024-08-27 12:00:00,17.01,17.06,17.01,17.05,336252.0,17.01,17.06,17.01,17.05,336252.0
2024-08-27 12:05:00,17.05,17.09,17.05,17.07,187568.0,17.05,17.09,17.05,17.07,187568.0
2024-08-27 12:10:00,17.07,17.13,17.04,17.13,459522.0,17.07,17.13,17.04,17.13,459522.0
2024-08-27 12:15:00,17.12,17.17,17.12,17.16,555614.0,17.12,17.17,17.12,17.16,555614.0
2024-08-27 12:20:00,17.16,17.22,17.15,17.21,382118.0,17.16,17.22,17.15,17.21,382118.0
2024-08-27 12:25:00,17.21,17.27,17.2,17.25,582577.0,17.21,17.27,17.2,17.25,582577.0
2024-08-27 12:30:00,17.25,17.26,17.18,17.18,367587.0,17.25,17.26,17.18,17.18,367587.0
2024-08-27 12:35:00,17.18,17.23,17.16,17.19,194811.0,17.18,17.23,17.16,17.19,194811.0
2024-08-27 12:40:00,17.19,17.22,17.16,17.16,192692.0,17.19,17.22,17.16,17.16,192692.0
2024-08-27 12:45:00,17.16,17.21,17.15,17.18,260354.0,17.16,17.21,17.15,17.18,260354.0
2024-08-27 12:50:00,17.18,17.26,17.17,17.26,389550.0,17.18,17.26,17.17,17.26,389550.0
2024-08-27 12:55:00,17.26,17.26,17.2,17.21,234986.0,17.26,17.26,17.2,17.21,234986.0
2024-08-27 13:00:00,17.21,17.23,17.19,17.22,107472.0,17.21,17.23,17.19,17.22,107472.0
2024-08-27 13:05:00,17.23,17.23,17.19,17.23,144095.0,17.23,17.23,17.19,17.23,144095.0
2024-08-27 13:10:00,17.23,17.23,17.19,17.19,82094.0,17.23,17.23,17.19,17.19,82094.0
2024-08-27 13:15:00,17.2,17.2,17.17,17.17,115892.0,17.2,17.2,17.17,17.17,115892.0
2024-08-27 13:20:00,17.18,17.2,17.16,17.2,183442.0,17.18,17.2,17.16,17.2,183442.0
2024-08-27 13:25:00,17.2,17.25,17.19,17.24,220275.0,17.2,17.25,17.19,17.24,220275.0
2024-08-27 13:30:00,17.25,17.28,17.22,17.23,413898.0,17.25,17.28,17.22,17.23,413898.0
2024-08-27 13:35:00,17.23,17.28,17.23,17.27,185067.0,17.23,17.28,17.23,17.27,185067.0
2024-08-27 13:40:00,17.28,17.29,17.25,17.26,206080.0,17.28,17.29,17.25,17.26,206080.0
2024-08-27 13:45:00,17.27,17.29,17.25,17.29,160437.0,17.27,17.29,17.25,17.29,160437.0
2024-08-27 13:50:00,17.29,17.33,17.28,17.32,483374.0,17.29,17.33,17.28,17.32,483374.0
2024-08-27 13:55:00,17.32,17.33,17.28,17.29,145179.0,17.32,17.33,17.28,17.29,145179.0
2024-08-27 14:00:00,17.3,17.31,17.29,17.3,138967.0,17.3,17.31,17.29,17.3,138967.0
2024-08-27 14:05:00,17.31,17.33,17.3,17.32,193350.0,17.31,17.33,17.3,17.32,193350.0
2024-08-27 14:10:00,17.32,17.34,17.3,17.32,236378.0,17.32,17.34,17.3,17.32,236378.0
2024-08-27 14:15:00,17.32,17.33,17.27,17.33,260504.0,17.32,17.33,17.27,17.33,260504.0
2024-08-27 14:20:00,17.33,17.34,17.3,17.31,122966.0,17.33,17.34,17.3,17.31,122966.0
2024-08-27 14:25:00,17.3,17.35,17.3,17.34,185348.0,17.3,17.35,17.3,17.34,185348.0
2024-08-27 14:30:00,17.34,17.35,17.32,17.34,160287.0,17.34,17.35,17.32,17.34,160287.0
2024-08-27 14:35:00,17.34,17.36,17.33,17.36,157642.0,17.34,17.36,17.33,17.36,157642.0
2024-08-27 14:40:00,17.36,17.37,17.31,17.34,216427.0,17.36,17.37,17.31,17.34,216427.0
2024-08-27 14:45:00,17.34,17.35,17.32,17.32,124199.0,17.34,17.35,17.32,17.32,124199.0
2024-08-27 14:50:00,17.32,17.34,17.3,17.34,215951.0,17.32,17.34,17.3,17.34,215951.0
2024-08-27 14:55:00,17.34,17.35,17.32,17.34,173345.0,17.34,17.35,17.32,17.34,173345.0
2024-08-27 15:00:00,17.34,17.35,17.31,17.32,179464.0,17.34,17.35,17.31,17.32,179464.0
2024-08-27 15:05:00,17.33,17.34,17.31,17.32,135713.0,17.33,17.34,17.31,17.32,135713.0
2024-08-27 15:10:00,17.31,17.33,17.31,17.32,166303.0,17.31,17.33,17.31,17.32,166303.0
2024-08-27 15:15:00,17.32,17.33,17.25,17.25,270924.0,17.32,17.33,17.25,17.25,270924.0
2024-08-27 15:20:00,17.26,17.26,17.22,17.23,244270.0,17.26,17.26,17.22,17.23,244270.0
2024-08-27 15:25:00,17.23,17.26,17.2,17.21,401392.0,17.23,17.26,17.2,17.21,401392.0
2024-08-27 15:30:00,17.21,17.21,17.17,17.2,464903.0,17.21,17.21,17.17,17.2,464903.0
2024-08-27 15:35:00,17.2,17.2,17.17,17.19,303180.0,17.2,17.2,17.17,17.19,303180.0
2024-08-27 15:40:00,17.19,17.21,17.17,17.19,460425.0,17.19,17.21,17.17,17.19,460425.0
2024-08-27 15:45:00,17.2,17.2,17.09,17.12,755320.0,17.2,17.2,17.09,17.12,755320.0
2024-08-27 15:50:00,17.12,17.14,17.06,17.07,856453.0,17.12,17.14,17.06,17.07,856453.0
2024-08-27 15:55:00,17.06,17.09,17.01,17.04,2220565.0,17.06,17.09,17.01,17.04,2220565.0
2024-08-28 09:30:00,16.93,17.03,16.72,16.76,1080686.0,16.93,17.03,16.72,16.76,1080686.0
2024-08-28 09:35:00,16.77,16.77,16.64,16.69,794575.0,16.77,16.77,16.64,16.69,794575.0
2024-08-28 09:40:00,16.7,16.74,16.65,16.71,602881.0,16.7,16.74,16.65,16.71,602881.0
2024-08-28 09:45:00,16.71,16.78,16.69,16.71,533110.0,16.71,16.78,16.69,16.71,533110.0
2024-08-28 09:50:00,16.71,16.78,16.69,16.75,428734.0,16.71,16.78,16.69,16.75,428734.0
2024-08-28 09:55:00,16.76,16.8,16.74,16.75,246259.0,16.76,16.8,16.74,16.75,246259.0
2024-08-28 10:00:00,16.76,16.76,16.69,16.71,448368.0,16.76,16.76,16.69,16.71,448368.0
2024-08-28 10:05:00,16.7,16.73,16.67,16.68,298130.0,16.7,16.73,16.67,16.68,298130.0
2024-08-28 10:10:00,16.68,16.7,16.63,16.67,259594.0,16.68,16.7,16.63,16.67,259594.0
2024-08-28 10:15:00,16.68,16.68,16.61,16.66,284530.0,16.68,16.68,16.61,16.66,284530.0
2024-08-28 10:20:00,16.65,16.68,16.63,16.66,143735.0,16.65,16.68,16.63,16.66,143735.0
2024-08-28 10:25:00,16.67,16.67,16.6,16.62,178867.0,16.67,16.67,16.6,16.62,178867.0
2024-08-28 10:30:00,16.62,16.68,16.62,16.65,180262.0,16.62,16.68,16.62,16.65,180262.0
2024-08-28 10:35:00,16.66,16.68,16.64,16.64,222842.0,16.66,16.68,16.64,16.64,222842.0
2024-08-28 10:40:00,16.64,16.65,16.61,16.62,304894.0,16.64,16.65,16.61,16.62,304894.0
2024-08-28 10:45:00,16.62,16.62,16.55,16.57,503554.0,16.62,16.62,16.55,16.57,503554.0
2024-08-28 10:50:00,16.58,16.61,16.56,16.59,259227.0,16.58,16.61,16.56,16.59,259227.0
2024-08-28 10:55:00,16.6,16.61,16.56,16.59,100627.0,16.6,16.61,16.56,16.59,100627.0
2024-08-28 11:00:00,16.58,16.6,16.54,16.55,284977.0,16.58,16.6,16.54,16.55,284977.0
2024-08-28 11:05:00,16.55,16.55,16.5,16.52,357454.0,16.55,16.55,16.5,16.52,357454.0
2024-08-28 11:10:00,16.52,16.56,16.49,16.55,330373.0,16.52,16.56,16.49,16.55,330373.0
2024-08-28 11:15:00,16.55,16.59,16.51,16.52,271691.0,16.55,16.59,16.51,16.52,271691.0
2024-08-28 11:20:00,16.52,16.54,16.49,16.52,760868.0,16.52,16.54,16.49,16.52,760868.0
2024-08-28 11:25:00,16.52,16.54,16.51,16.53,266209.0,16.52,16.54,16.51,16.53,266209.0
2024-08-28 11:30:00,16.54,16.54,16.51,16.54,181079.0,16.54,16.54,16.51,16.54,181079.0
2024-08-28 11:35:00,16.54,16.61,16.53,16.61,779108.0,16.54,16.61,16.53,16.61,779108.0
2024-08-28 11:40:00,16.6,16.62,16.59,16.61,126823.0,16.6,16.62,16.59,16.61,126823.0
2024-08-28 11:45:00,16.61,16.61,16.57,16.61,352177.0,16.61,16.61,16.57,16.61,352177.0
2024-08-28 11:50:00,16.61,16.62,16.57,16.57,108034.0,16.61,16.62,16.57,16.57,108034.0
2024-08-28 11:55:00,16.58,16.62,16.56,16.62,146722.0,16.58,16.62,16.56,16.62,146722.0
2024-08-28 12:00:00,16.61,16.67,16.61,16.66,139958.0,16.61,16.67,16.61,16.66,139958.0
2024-08-28 12:05:00,16.66,16.66,16.63,16.63,105161.0,16.66,16.66,16.63,16.63,105161.0
2024-08-28 12:10:00,16.63,16.66,16.62,16.65,138498.0,16.63,16.66,16.62,16.65,138498.0
2024-08-28 12:15:00,16.65,16.66,16.62,16.64,129977.0,16.65,16.66,16.62,16.64,129977.0
2024-08-28 12:20:00,16.63,16.64,16.57,16.59,206596.0,16.63,16.64,16.57,16.59,206596.0
2024-08-28 12:25:00,16.59,16.61,16.58,16.6,114594.0,16.59,16.61,16.58,16.6,114594.0
2024-08-28 12:30:00,16.6,16.62,16.57,16.61,121149.0,16.6,16.62,16.57,16.61,121149.0
2024-08-28 12:35:00,16.61,16.64,16.6,16.61,108857.0,16.61,16.64,16.6,16.61,108857.0
2024-08-28 12:40:00,16.6,16.61,16.58,16.6,112395.0,16.6,16.61,16.58,16.6,112395.0
2024-08-28 12:45:00,16.6,16.63,16.59,16.61,86428.0,16.6,16.63,16.59,16.61,86428.0
2024-08-28 12:50:00,16.6,16.63,16.6,16.62,102180.0,16.6,16.63,16.6,16.62,102180.0
2024-08-28 12:55:00,16.62,16.63,16.6,16.61,80779.0,16.62,16.63,16.6,16.61,80779.0
2024-08-28 13:00:00,16.6,16.61,16.57,16.57,149989.0,16.6,16.61,16.57,16.57,149989.0
2024-08-28 13:05:00,16.57,16.59,16.56,16.57,151308.0,16.57,16.59,16.56,16.57,151308.0
2024-08-28 13:10:00,16.58,16.59,16.55,16.55,124138.0,16.58,16.59,16.55,16.55,124138.0
2024-08-28 13:15:00,16.55,16.59,16.55,16.59,110099.0,16.55,16.59,16.55,16.59,110099.0
2024-08-28 13:20:00,16.58,16.6,16.57,16.57,78109.0,16.58,16.6,16.57,16.57,78109.0
2024-08-28 13:25:00,16.57,16.58,16.56,16.57,63514.0,16.57,16.58,16.56,16.57,63514.0
2024-08-28 13:30:00,16.57,16.61,16.57,16.6,122668.0,16.57,16.61,16.57,16.6,122668.0
2024-08-28 13:35:00,16.6,16.6,16.57,16.58,99818.0,16.6,16.6,16.57,16.58,99818.0
2024-08-28 13:40:00,16.59,16.6,16.58,16.6,79504.0,16.59,16.6,16.58,16.6,79504.0
2024-08-28 13:45:00,16.6,16.6,16.56,16.57,90159.0,16.6,16.6,16.56,16.57,90159.0
2024-08-28 13:50:00,16.57,16.58,16.56,16.57,125926.0,16.57,16.58,16.56,16.57,125926.0
2024-08-28 13:55:00,16.57,16.58,16.52,16.54,239709.0,16.57,16.58,16.52,16.54,239709.0
2024-08-28 14:00:00,16.54,16.56,16.53,16.55,135824.0,16.54,16.56,16.53,16.55,135824.0
2024-08-28 14:05:00,16.55,16.61,16.55,16.61,147914.0,16.55,16.61,16.55,16.61,147914.0
2024-08-28 14:10:00,16.6,16.62,16.58,16.58,108452.0,16.6,16.62,16.58,16.58,108452.0
2024-08-28 14:15:00,16.58,16.59,16.54,16.57,147482.0,16.58,16.59,16.54,16.57,147482.0
2024-08-28 14:20:00,16.57,16.61,16.56,16.57,140913.0,16.57,16.61,16.56,16.57,140913.0
2024-08-28 14:25:00,16.57,16.59,16.55,16.57,90515.0,16.57,16.59,16.55,16.57,90515.0
2024-08-28 14:30:00,16.57,16.6,16.57,16.6,77628.0,16.57,16.6,16.57,16.6,77628.0
2024-08-28 14:35:00,16.6,16.63,16.59,16.63,161506.0,16.6,16.63,16.59,16.63,161506.0
2024-08-28 14:40:00,16.63,16.65,16.62,16.65,124885.0,16.63,16.65,16.62,16.65,124885.0
2024-08-28 14:45:00,16.65,16.67,16.64,16.66,151887.0,16.65,16.67,16.64,16.66,151887.0
2024-08-28 14:50:00,16.66,16.73,16.66,16.73,181323.0,16.66,16.73,16.66,16.73,181323.0
2024-08-28 14:55:00,16.72,16.75,16.7,16.73,342979.0,16.72,16.75,16.7,16.73,342979.0
2024-08-28 15:00:00,16.73,16.77,16.72,16.75,280592.0,16.73,16.77,16.72,16.75,280592.0
2024-08-28 15:05:00,16.75,16.75,16.72,16.73,218516.0,16.75,16.75,16.72,16.73,218516.0
2024-08-28 15:10:00,16.73,16.75,16.73,16.74,131983.0,16.73,16.75,16.73,16.74,131983.0
2024-08-28 15:15:00,16.73,16.77,16.73,16.77,190666.0,16.73,16.77,16.73,16.77,190666.0
2024-08-28 15:20:00,16.77,16.78,16.73,16.73,187620.0,16.77,16.78,16.73,16.73,187620.0
2024-08-28 15:25:00,16.73,16.76,16.73,16.75,127977.0,16.73,16.76,16.73,16.75,127977.0
2024-08-28 15:30:00,16.75,16.75,16.7,16.71,246220.0,16.75,16.75,16.7,16.71,246220.0
2024-08-28 15:35:00,16.71,16.72,16.67,16.69,220248.0,16.71,16.72,16.67,16.69,220248.0
2024-08-28 15:40:00,16.69,16.73,16.67,16.71,239856.0,16.69,16.73,16.67,16.71,239856.0
2024-08-28 15:45:00,16.71,16.73,16.67,16.69,380002.0,16.71,16.73,16.67,16.69,380002.0
2024-08-28 15:50:00,16.69,16.72,16.67,16.68,448569.0,16.69,16.72,16.67,16.68,448569.0
2024-08-28 15:55:00,16.67,16.68,16.61,16.63,1065151.0,16.67,16.68,16.61,16.63,1065151.0
2024-08-29 09:30:00,16.79,16.87,16.7,16.76,602826.0,16.79,16.87,16.7,16.76,602826.0
2024-08-29 09:35:00,16.75,16.83,16.72,16.73,309392.0,16.75,16.83,16.72,16.73,309392.0
2024-08-29 09:40:00,16.74,16.77,16.59,16.6,440365.0,16.74,16.77,16.59,16.6,440365.0
2024-08-29 09:45:00,16.6,16.62,16.53,16.59,332584.0,16.6,16.62,16.53,16.59,332584.0
2024-08-29 09:50:00,16.58,16.61,16.54,16.61,503716.0,16.58,16.61,16.54,16.61,503716.0
2024-08-29 09:55:00,16.61,16.64,16.58,16.61,184241.0,16.61,16.64,16.58,16.61,184241.0
2024-08-29 10:00:00,16.62,16.72,16.61,16.69,294471.0,16.62,16.72,16.61,16.69,294471.0
2024-08-29 10:05:00,16.69,16.75,16.69,16.71,246696.0,16.69,16.75,16.69,16.71,246696.0
2024-08-29 10:10:00,16.71,16.72,16.66,16.68,161223.0,16.71,16.72,16.66,16.68,161223.0
2024-08-29 10:15:00,16.69,16.7,16.63,16.66,245580.0,16.69,16.7,16.63,16.66,245580.0
2024-08-29 10:20:00,16.66,16.72,16.65,16.68,257679.0,16.66,16.72,16.65,16.68,257679.0
2024-08-29 10:25:00,16.68,16.73,16.67,16.71,159836.0,16.68,16.73,16.67,16.71,159836.0
2024-08-29 10:30:00,16.72,16.74,16.7,16.71,135308.0,16.72,16.74,16.7,16.71,135308.0
2024-08-29 10:35:00,16.72,16.73,16.67,16.68,146554.0,16.72,16.73,16.67,16.68,146554.0
2024-08-29 10:40:00,16.68,16.69,16.62,16.64,221164.0,16.68,16.69,16.62,16.64,221164.0
2024-08-29 10:45:00,16.64,16.65,16.59,16.6,184412.0,16.64,16.65,16.59,16.6,184412.0
2024-08-29 10:50:00,16.6,16.62,16.56,16.57,150630.0,16.6,16.62,16.56,16.57,150630.0
2024-08-29 10:55:00,16.56,16.57,16.52,16.54,478177.0,16.56,16.57,16.52,16.54,478177.0
2024-08-29 11:00:00,16.54,16.59,16.53,16.56,243789.0,16.54,16.59,16.53,16.56,243789.0
2024-08-29 11:05:00,16.56,16.57,16.53,16.54,104552.0,16.56,16.57,16.53,16.54,104552.0
2024-08-29 11:10:00,16.54,16.59,16.53,16.57,199369.0,16.54,16.59,16.53,16.57,199369.0
2024-08-29 11:15:00,16.56,16.57,16.52,16.54,204144.0,16.56,16.57,16.52,16.54,204144.0
2024-08-29 11:20:00,16.54,16.55,16.51,16.52,309268.0,16.54,16.55,16.51,16.52,309268.0
2024-08-29 11:25:00,16.53,16.6,16.53,16.57,179306.0,16.53,16.6,16.53,16.57,179306.0
2024-08-29 11:30:00,16.57,16.6,16.56,16.59,275445.0,16.57,16.6,16.56,16.59,275445.0
2024-08-29 11:35:00,16.59,16.59,16.55,16.57,177951.0,16.59,16.59,16.55,16.57,177951.0
2024-08-29 11:40:00,16.57,16.58,16.52,16.53,149949.0,16.57,16.58,16.52,16.53,149949.0
2024-08-29 11:45:00,16.53,16.55,16.52,16.55,324623.0,16.53,16.55,16.52,16.55,324623.0
2024-08-29 11:50:00,16.55,16.57,16.54,16.55,211312.0,16.55,16.57,16.54,16.55,211312.0
2024-08-29 11:55:00,16.55,16.57,16.5,16.51,318063.0,16.55,16.57,16.5,16.51,318063.0
2024-08-29 12:00:00,16.52,16.56,16.51,16.55,200435.0,16.52,16.56,16.51,16.55,200435.0
2024-08-29 12:05:00,16.55,16.57,16.54,16.55,149137.0,16.55,16.57,16.54,16.55,149137.0
2024-08-29 12:10:00,16.55,16.56,16.52,16.55,142687.0,16.55,16.56,16.52,16.55,142687.0
2024-08-29 12:15:00,16.55,16.58,16.53,16.55,209336.0,16.55,16.58,16.53,16.55,209336.0
2024-08-29 12:20:00,16.55,16.62,16.55,16.61,274768.0,16.55,16.62,16.55,16.61,274768.0
2024-08-29 12:25:00,16.61,16.61,16.58,16.61,162516.0,16.61,16.61,16.58,16.61,162516.0
2024-08-29 12:30:00,16.6,16.61,16.53,16.57,168225.0,16.6,16.61,16.53,16.57,168225.0
2024-08-29 12:35:00,16.58,16.58,16.55,16.55,95556.0,16.58,16.58,16.55,16.55,95556.0
2024-08-29 12:40:00,16.55,16.58,16.55,16.56,128823.0,16.55,16.58,16.55,16.56,128823.0
2024-08-29 12:45:00,16.57,16.57,16.54,16.55,84994.0,16.57,16.57,16.54,16.55,84994.0
2024-08-29 12:50:00,16.54,16.57,16.53,16.55,142760.0,16.54,16.57,16.53,16.55,142760.0
2024-08-29 12:55:00,16.55,16.57,16.54,16.57,67432.0,16.55,16.57,16.54,16.57,67432.0
2024-08-29 13:00:00,16.57,16.57,16.53,16.55,143478.0,16.57,16.57,16.53,16.55,143478.0
2024-08-29 13:05:00,16.55,16.56,16.53,16.54,155931.0,16.55,16.56,16.53,16.54,155931.0
2024-08-29 13:10:00,16.54,16.54,16.51,16.53,93214.0,16.54,16.54,16.51,16.53,93214.0
2024-08-29 13:15:00,16.53,16.54,16.51,16.54,165976.0,16.53,16.54,16.51,16.54,165976.0
2024-08-29 13:20:00,16.54,16.55,16.51,16.51,88140.0,16.54,16.55,16.51,16.51,88140.0
2024-08-29 13:25:00,16.52,16.52,16.51,16.52,95443.0,16.52,16.52,16.51,16.52,95443.0
2024-08-29 13:30:00,16.52,16.57,16.51,16.57,181523.0,16.52,16.57,16.51,16.57,181523.0
2024-08-29 13:35:00,16.56,16.57,16.54,16.56,152971.0,16.56,16.57,16.54,16.56,152971.0
2024-08-29 13:40:00,16.55,16.58,16.55,16.57,140281.0,16.55,16.58,16.55,16.57,140281.0
2024-08-29 13:45:00,16.57,16.66,16.56,16.64,1134398.0,16.57,16.66,16.56,16.64,1134398.0
2024-08-29 13:50:00,16.64,16.68,16.64,16.67,299863.0,16.64,16.68,16.64,16.67,299863.0
2024-08-29 13:55:00,16.67,16.7,16.66,16.68,346861.0,16.67,16.7,16.66,16.68,346861.0
2024-08-29 14:00:00,16.68,16.72,16.66,16.71,277048.0,16.68,16.72,16.66,16.71,277048.0
2024-08-29 14:05:00,16.71,16.73,16.69,16.71,233780.0,16.71,16.73,16.69,16.71,233780.0
2024-08-29 14:10:00,16.7,16.73,16.69,16.71,233539.0,16.7,16.73,16.69,16.71,233539.0
2024-08-29 14:15:00,16.72,16.73,16.7,16.73,112939.0,16.72,16.73,16.7,16.73,112939.0
2024-08-29 14:20:00,16.72,16.75,16.7,16.73,161255.0,16.72,16.75,16.7,16.73,161255.0
2024-08-29 14:25:00,16.73,16.74,16.64,16.65,185418.0,16.73,16.74,16.64,16.65,185418.0
2024-08-29 14:30:00,16.64,16.7,16.63,16.68,186120.0,16.64,16.7,16.63,16.68,186120.0
2024-08-29 14:35:00,16.67,16.67,16.56,16.57,237364.0,16.67,16.67,16.56,16.57,237364.0
2024-08-29 14:40:00,16.57,16.59,16.52,16.53,224012.0,16.57,16.59,16.52,16.53,224012.0
2024-08-29 14:45:00,16.53,16.56,16.5,16.54,266139.0,16.53,16.56,16.5,16.54,266139.0
2024-08-29 14:50:00,16.53,16.55,16.51,16.53,173318.0,16.53,16.55,16.51,16.53,173318.0
2024-08-29 14:55:00,16.53,16.55,16.51,16.54,263840.0,16.53,16.55,16.51,16.54,263840.0
2024-08-29 15:00:00,16.54,16.58,16.53,16.55,299852.0,16.54,16.58,16.53,16.55,299852.0
2024-08-29 15:05:00,16.55,16.6,16.53,16.57,225921.0,16.55,16.6,16.53,16.57,225921.0
2024-08-29 15:10:00,16.58,16.59,16.57,16.58,180979.0,16.58,16.59,16.57,16.58,180979.0
2024-08-29 15:15:00,16.59,16.62,16.58,16.6,517462.0,16.59,16.62,16.58,16.6,517462.0
2024-08-29 15:20:00,16.6,16.63,16.58,16.62,255419.0,16.6,16.63,16.58,16.62,255419.0
2024-08-29 15:25:00,16.63,16.66,16.62,16.66,249227.0,16.63,16.66,16.62,16.66,249227.0
2024-08-29 15:30:00,16.66,16.66,16.61,16.63,302577.0,16.66,16.66,16.61,16.63,302577.0
2024-08-29 15:35:00,16.62,16.65,16.61,16.64,183123.0,16.62,16.65,16.61,16.64,183123.0
2024-08-29 15:40:00,16.64,16.65,16.61,16.63,273540.0,16.64,16.65,16.61,16.63,273540.0
2024-08-29 15:45:00,16.63,16.65,16.59,16.6,283765.0,16.63,16.65,16.59,16.6,283765.0
2024-08-29 15:50:00,16.6,16.63,16.54,16.57,636388.0,16.6,16.63,16.54,16.57,636388.0
2024-08-29 15:55:00,16.57,16.58,16.53,16.53,1075855.0,16.57,16.58,16.53,16.53,1075855.0
2024-08-30 09:30:00,16.62,16.75,16.56,16.73,484163.0,16.62,16.75,16.56,16.73,484163.0
2024-08-30 09:35:00,16.72,16.79,16.72,16.73,239873.0,16.72,16.79,16.72,16.73,239873.0
2024-08-30 09:40:00,16.73,16.74,16.69,16.71,207051.0,16.73,16.74,16.69,16.71,207051.0
2024-08-30 09:45:00,16.72,16.78,16.69,16.74,372534.0,16.72,16.78,16.69,16.74,372534.0
2024-08-30 09:50:00,16.73,16.77,16.7,16.76,143769.0,16.73,16.77,16.7,16.76,143769.0
2024-08-30 09:55:00,16.75,16.78,16.72,16.76,125376.0,16.75,16.78,16.72,16.76,125376.0
2024-08-30 10:00:00,16.76,16.8,16.72,16.73,243954.0,16.76,16.8,16.72,16.73,243954.0
2024-08-30 10:05:00,16.73,16.74,16.68,16.7,162677.0,16.73,16.74,16.68,16.7,162677.0
2024-08-30 10:10:00,16.71,16.71,16.64,16.66,202599.0,16.71,16.71,16.64,16.66,202599.0
2024-08-30 10:15:00,16.65,16.66,16.62,16.64,131549.0,16.65,16.66,16.62,16.64,131549.0
2024-08-30 10:20:00,16.63,16.64,16.57,16.59,156222.0,16.63,16.64,16.57,16.59,156222.0
2024-08-30 10:25:00,16.59,16.63,16.58,16.62,192505.0,16.59,16.63,16.58,16.62,192505.0
2024-08-30 10:30:00,16.62,16.68,16.61,16.66,172200.0,16.62,16.68,16.61,16.66,172200.0
2024-08-30 10:35:00,16.66,16.68,16.64,16.68,77921.0,16.66,16.68,16.64,16.68,77921.0
2024-08-30 10:40:00,16.68,16.68,16.65,16.66,138869.0,16.68,16.68,16.65,16.66,138869.0
2024-08-30 10:45:00,16.66,16.68,16.64,16.66,113786.0,16.66,16.68,16.64,16.66,113786.0
2024-08-30 10:50:00,16.66,16.68,16.64,16.65,106252.0,16.66,16.68,16.64,16.65,106252.0
2024-08-30 10:55:00,16.64,16.65,16.57,16.6,245543.0,16.64,16.65,16.57,16.6,245543.0
2024-08-30 11:00:00,16.6,16.63,16.58,16.6,159688.0,16.6,16.63,16.58,16.6,159688.0
2024-08-30 11:05:00,16.61,16.61,16.57,16.57,211601.0,16.61,16.61,16.57,16.57,211601.0
2024-08-30 11:10:00,16.57,16.63,16.56,16.61,186711.0,16.57,16.63,16.56,16.61,186711.0
2024-08-30 11:15:00,16.62,16.62,16.57,16.59,232693.0,16.62,16.62,16.57,16.59,232693.0
2024-08-30 11:20:00,16.59,16.59,16.5,16.51,752872.0,16.59,16.59,16.5,16.51,752872.0
2024-08-30 11:25:00,16.51,16.51,16.44,16.46,429733.0,16.51,16.51,16.44,16.46,429733.0
2024-08-30 11:30:00,16.46,16.47,16.42,16.46,348554.0,16.46,16.47,16.42,16.46,348554.0
2024-08-30 11:35:00,16.45,16.47,16.37,16.38,286080.0,16.45,16.47,16.37,16.38,286080.0
2024-08-30 11:40:00,16.38,16.4,16.36,16.37,197048.0,16.38,16.4,16.36,16.37,197048.0
2024-08-30 11:45:00,16.38,16.43,16.37,16.42,176646.0,16.38,16.43,16.37,16.42,176646.0
2024-08-30 11:50:00,16.42,16.46,16.4,16.46,172346.0,16.42,16.46,16.4,16.46,172346.0
2024-08-30 11:55:00,16.46,16.48,16.43,16.45,168459.0,16.46,16.48,16.43,16.45,168459.0
2024-08-30 12:00:00,16.44,16.45,16.41,16.44,162861.0,16.44,16.45,16.41,16.44,162861.0
2024-08-30 12:05:00,16.44,16.48,16.43,16.46,138063.0,16.44,16.48,16.43,16.46,138063.0
2024-08-30 12:10:00,16.46,16.48,16.42,16.46,379302.0,16.46,16.48,16.42,16.46,379302.0
2024-08-30 12:15:00,16.46,16.46,16.42,16.44,113146.0,16.46,16.46,16.42,16.44,113146.0
2024-08-30 12:20:00,16.43,16.43,16.41,16.41,86853.0,16.43,16.43,16.41,16.41,86853.0
2024-08-30 12:25:00,16.41,16.43,16.37,16.38,136625.0,16.41,16.43,16.37,16.38,136625.0
2024-08-30 12:30:00,16.37,16.38,16.32,16.35,222924.0,16.37,16.38,16.32,16.35,222924.0
2024-08-30 12:35:00,16.35,16.36,16.32,16.32,191294.0,16.35,16.36,16.32,16.32,191294.0
2024-08-30 12:40:00,16.32,16.32,16.25,16.28,255385.0,16.32,16.32,16.25,16.28,255385.0
2024-08-30 12:45:00,16.28,16.32,16.27,16.32,182610.0,16.28,16.32,16.27,16.32,182610.0
2024-08-30 12:50:00,16.32,16.35,16.3,16.33,206459.0,16.32,16.35,16.3,16.33,206459.0
2024-08-30 12:55:00,16.33,16.35,16.32,16.33,147442.0,16.33,16.35,16.32,16.33,147442.0
2024-08-30 13:00:00,16.34,16.35,16.3,16.35,164830.0,16.34,16.35,16.3,16.35,164830.0
2024-08-30 13:05:00,16.34,16.36,16.31,16.32,81831.0,16.34,16.36,16.31,16.32,81831.0
2024-08-30 13:10:00,16.32,16.32,16.3,16.32,120613.0,16.32,16.32,16.3,16.32,120613.0
2024-08-30 13:15:00,16.32,16.33,16.27,16.29,257290.0,16.32,16.33,16.27,16.29,257290.0
2024-08-30 13:20:00,16.29,16.3,16.27,16.28,149302.0,16.29,16.3,16.27,16.28,149302.0
2024-08-30 13:25:00,16.27,16.3,16.27,16.3,348428.0,16.27,16.3,16.27,16.3,348428.0
2024-08-30 13:30:00,16.3,16.36,16.29,16.36,226343.0,16.3,16.36,16.29,16.36,226343.0
2024-08-30 13:35:00,16.36,16.37,16.32,16.34,133403.0,16.36,16.37,16.32,16.34,133403.0
2024-08-30 13:40:00,16.34,16.35,16.33,16.35,90258.0,16.34,16.35,16.33,16.35,90258.0
2024-08-30 13:45:00,16.35,16.38,16.33,16.38,152110.0,16.35,16.38,16.33,16.38,152110.0
2024-08-30 13:50:00,16.38,16.38,16.36,16.38,84232.0,16.38,16.38,16.36,16.38,84232.0
2024-08-30 13:55:00,16.38,16.4,16.37,16.38,136377.0,16.38,16.4,16.37,16.38,136377.0
2024-08-30 14:00:00,16.38,16.41,16.37,16.39,113190.0,16.38,16.41,16.37,16.39,113190.0
2024-08-30 14:05:00,16.39,16.4,16.38,16.39,100232.0,16.39,16.4,16.38,16.39,100232.0
2024-08-30 14:10:00,16.4,16.4,16.36,16.38,136084.0,16.4,16.4,16.36,16.38,136084.0
2024-08-30 14:15:00,16.39,16.4,16.37,16.37,106125.0,16.39,16.4,16.37,16.37,106125.0
2024-08-30 14:20:00,16.37,16.38,16.36,16.37,91654.0,16.37,16.38,16.36,16.37,91654.0
2024-08-30 14:25:00,16.37,16.37,16.32,16.34,164404.0,16.37,16.37,16.32,16.34,164404.0
2024-08-30 14:30:00,16.34,16.36,16.33,16.36,166825.0,16.34,16.36,16.33,16.36,166825.0
2024-08-30 14:35:00,16.36,16.41,16.35,16.41,164523.0,16.36,16.41,16.35,16.41,164523.0
2024-08-30 14:40:00,16.41,16.41,16.36,16.37,167045.0,16.41,16.41,16.36,16.37,167045.0
2024-08-30 14:45:00,16.37,16.37,16.31,16.32,193308.0,16.37,16.37,16.31,16.32,193308.0
2024-08-30 14:50:00,16.32,16.36,16.32,16.35,240692.0,16.32,16.36,16.32,16.35,240692.0
2024-08-30 14:55:00,16.35,16.36,16.33,16.35,139140.0,16.35,16.36,16.33,16.35,139140.0
2024-08-30 15:00:00,16.35,16.37,16.34,16.37,152552.0,16.35,16.37,16.34,16.37,152552.0
2024-08-30 15:05:00,16.37,16.39,16.36,16.38,131920.0,16.37,16.39,16.36,16.38,131920.0
2024-08-30 15:10:00,16.38,16.39,16.36,16.37,108608.0,16.38,16.39,16.36,16.37,108608.0
2024-08-30 15:15:00,16.37,16.39,16.36,16.38,125178.0,16.37,16.39,16.36,16.38,125178.0
2024-08-30 15:20:00,16.39,16.44,16.35,16.42,171019.0,16.39,16.44,16.35,16.42,171019.0
2024-08-30 15:25:00,16.43,16.45,16.42,16.45,126381.0,16.43,16.45,16.42,16.45,126381.0
2024-08-30 15:30:00,16.45,16.45,16.4,16.41,285496.0,16.45,16.45,16.4,16.41,285496.0
2024-08-30 15:35:00,16.41,16.44,16.39,16.43,383303.0,16.41,16.44,16.39,16.43,383303.0
2024-08-30 15:40:00,16.44,16.45,16.41,16.41,321107.0,16.44,16.45,16.41,16.41,321107.0
2024-08-30 15:45:00,16.41,16.44,16.41,16.44,286671.0,16.41,16.44,16.41,16.44,286671.0
2024-08-30 15:50:00,16.44,16.49,16.43,16.48,542106.0,16.44,16.49,16.43,16.48,542106.0
2024-08-30 15:55:00,16.48,16.52,16.48,16.49,1001959.0,16.48,16.52,16.48,16.49,1001959.0
2024-09-03 09:30:00,16.3,16.38,16.26,16.3,602096.0,16.3,16.38,16.26,16.3,602096.0
2024-09-03 09:35:00,16.31,16.33,16.2,16.28,389592.0,16.31,16.33,16.2,16.28,389592.0
2024-09-03 09:40:00,16.28,16.37,16.27,16.36,214686.0,16.28,16.37,16.27,16.36,214686.0
2024-09-03 09:45:00,16.36,16.41,16.31,16.4,290110.0,16.36,16.41,16.31,16.4,290110.0
2024-09-03 09:50:00,16.39,16.41,16.3,16.39,225031.0,16.39,16.41,16.3,16.39,225031.0
2024-09-03 09:55:00,16.39,16.47,16.37,16.47,264942.0,16.39,16.47,16.37,16.47,264942.0
2024-09-03 10:00:00,16.46,16.49,16.39,16.42,312636.0,16.46,16.49,16.39,16.42,312636.0
2024-09-03 10:05:00,16.42,16.5,16.41,16.5,206767.0,16.42,16.5,16.41,16.5,206767.0
2024-09-03 10:10:00,16.5,16.51,16.46,16.51,222473.0,16.5,16.51,16.46,16.51,222473.0
2024-09-03 10:15:00,16.51,16.56,16.49,16.52,248914.0,16.51,16.56,16.49,16.52,248914.0
2024-09-03 10:20:00,16.52,16.58,16.49,16.55,220239.0,16.52,16.58,16.49,16.55,220239.0
2024-09-03 10:25:00,16.55,16.57,16.53,16.55,170708.0,16.55,16.57,16.53,16.55,170708.0
2024-09-03 10:30:00,16.55,16.67,16.53,16.66,842691.0,16.55,16.67,16.53,16.66,842691.0
2024-09-03 10:35:00,16.66,16.67,16.61,16.63,205108.0,16.66,16.67,16.61,16.63,205108.0
2024-09-03 10:40:00,16.64,16.68,16.63,16.64,157153.0,16.64,16.68,16.63,16.64,157153.0
2024-09-03 10:45:00,16.64,16.65,16.57,16.57,248519.0,16.64,16.65,16.57,16.57,248519.0
2024-09-03 10:50:00,16.57,16.61,16.54,16.59,395056.0,16.57,16.61,16.54,16.59,395056.0
2024-09-03 10:55:00,16.59,16.6,16.54,16.57,138399.0,16.59,16.6,16.54,16.57,138399.0
2024-09-03 11:00:00,16.57,16.62,16.55,16.62,259022.0,16.57,16.62,16.55,16.62,259022.0
2024-09-03 11:05:00,16.61,16.67,16.6,16.63,325785.0,16.61,16.67,16.6,16.63,325785.0
2024-09-03 11:10:00,16.62,16.65,16.61,16.63,166983.0,16.62,16.65,16.61,16.63,166983.0
2024-09-03 11:15:00,16.64,16.64,16.61,16.61,163835.0,16.64,16.64,16.61,16.61,163835.0
2024-09-03 11:20:00,16.62,16.65,16.61,16.64,148564.0,16.62,16.65,16.61,16.64,148564.0
2024-09-03 11:25:00,16.64,16.73,16.64,16.73,287856.0,16.64,16.73,16.64,16.73,287856.0
2024-09-03 11:30:00,16.73,16.75,16.67,16.71,381585.0,16.73,16.75,16.67,16.71,381585.0
2024-09-03 11:35:00,16.71,16.77,16.69,16.77,271027.0,16.71,16.77,16.69,16.77,271027.0
2024-09-03 11:40:00,16.77,16.79,16.71,16.72,268839.0,16.77,16.79,16.71,16.72,268839.0
2024-09-03 11:45:00,16.71,16.75,16.71,16.73,202928.0,16.71,16.75,16.71,16.73,202928.0
2024-09-03 11:50:00,16.73,16.75,16.72,16.72,178258.0,16.73,16.75,16.72,16.72,178258.0
2024-09-03 11:55:00,16.73,16.75,16.7,16.73,238396.0,16.73,16.75,16.7,16.73,238396.0
2024-09-03 12:00:00,16.73,16.75,16.7,16.71,220258.0,16.73,16.75,16.7,16.71,220258.0
2024-09-03 12:05:00,16.71,16.75,16.7,16.75,247696.0,16.71,16.75,16.7,16.75,247696.0
2024-09-03 12:10:00,16.75,16.75,16.71,16.73,193026.0,16.75,16.75,16.71,16.73,193026.0
2024-09-03 12:15:00,16.73,16.74,16.67,16.7,304885.0,16.73,16.74,16.67,16.7,304885.0
2024-09-03 12:20:00,16.7,16.72,16.68,16.71,202110.0,16.7,16.72,16.68,16.71,202110.0
2024-09-03 12:25:00,16.71,16.71,16.64,16.66,162416.0,16.71,16.71,16.64,16.66,162416.0
2024-09-03 12:30:00,16.66,16.67,16.62,16.62,101044.0,16.66,16.67,16.62,16.62,101044.0
2024-09-03 12:35:00,16.62,16.64,16.58,16.62,180690.0,16.62,16.64,16.58,16.62,180690.0
2024-09-03 12:40:00,16.62,16.62,16.59,16.61,140486.0,16.62,16.62,16.59,16.61,140486.0
2024-09-03 12:45:00,16.61,16.61,16.57,16.59,89864.0,16.61,16.61,16.57,16.59,89864.0
2024-09-03 12:50:00,16.59,16.63,16.58,16.6,116867.0,16.59,16.63,16.58,16.6,116867.0
2024-09-03 12:55:00,16.6,16.61,16.56,16.59,155690.0,16.6,16.61,16.56,16.59,155690.0
2024-09-03 13:00:00,16.58,16.58,16.54,16.55,83600.0,16.58,16.58,16.54,16.55,83600.0
2024-09-03 13:05:00,16.55,16.59,16.53,16.59,346243.0,16.55,16.59,16.53,16.59,346243.0
2024-09-03 13:10:00,16.59,16.6,16.51,16.53,111487.0,16.59,16.6,16.51,16.53,111487.0
2024-09-03 13:15:00,16.53,16.55,16.51,16.53,130659.0,16.53,16.55,16.51,16.53,130659.0
2024-09-03 13:20:00,16.53,16.56,16.52,16.55,118028.0,16.53,16.56,16.52,16.55,118028.0
2024-09-03 13:25:00,16.55,16.55,16.45,16.46,189258.0,16.55,16.55,16.45,16.46,189258.0
2024-09-03 13:30:00,16.46,16.47,16.4,16.41,154851.0,16.46,16.47,16.4,16.41,154851.0
2024-09-03 13:35:00,16.41,16.46,16.41,16.44,173553.0,16.41,16.46,16.41,16.44,173553.0
2024-09-03 13:40:00,16.44,16.44,16.41,16.42,93275.0,16.44,16.44,16.41,16.42,93275.0
2024-09-03 13:45:00,16.43,16.46,16.42,16.45,89943.0,16.43,16.46,16.42,16.45,89943.0
2024-09-03 13:50:00,16.46,16.46,16.42,16.44,86144.0,16.46,16.46,16.42,16.44,86144.0
2024-09-03 13:55:00,16.44,16.44,16.39,16.41,241559.0,16.44,16.44,16.39,16.41,241559.0
2024-09-03 14:00:00,16.41,16.44,16.36,16.38,372517.0,16.41,16.44,16.36,16.38,372517.0
2024-09-03 14:05:00,16.38,16.42,16.37,16.39,128921.0,16.38,16.42,16.37,16.39,128921.0
2024-09-03 14:10:00,16.38,16.42,16.38,16.42,152882.0,16.38,16.42,16.38,16.42,152882.0
2024-09-03 14:15:00,16.41,16.42,16.38,16.38,119620.0,16.41,16.42,16.38,16.38,119620.0
2024-09-03 14:20:00,16.39,16.4,16.34,16.35,195972.0,16.39,16.4,16.34,16.35,195972.0
2024-09-03 14:25:00,16.35,16.37,16.34,16.37,144044.0,16.35,16.37,16.34,16.37,144044.0
2024-09-03 14:30:00,16.37,16.41,16.36,16.39,194803.0,16.37,16.41,16.36,16.39,194803.0
2024-09-03 14:35:00,16.39,16.43,16.36,16.41,314078.0,16.39,16.43,16.36,16.41,314078.0
2024-09-03 14:40:00,16.41,16.43,16.39,16.41,310073.0,16.41,16.43,16.39,16.41,310073.0
2024-09-03 14:45:00,16.41,16.42,16.36,16.38,149944.0,16.41,16.42,16.36,16.38,149944.0
2024-09-03 14:50:00,16.38,16.4,16.37,16.39,353555.0,16.38,16.4,16.37,16.39,353555.0
2024-09-03 14:55:00,16.39,16.4,16.34,16.36,377667.0,16.39,16.4,16.34,16.36,377667.0
2024-09-03 15:00:00,16.36,16.39,16.35,16.39,132293.0,16.36,16.39,16.35,16.39,132293.0
2024-09-03 15:05:00,16.39,16.4,16.36,16.37,111201.0,16.39,16.4,16.36,16.37,111201.0
2024-09-03 15:10:00,16.37,16.42,16.36,16.39,468941.0,16.37,16.42,16.36,16.39,468941.0
2024-09-03 15:15:00,16.39,16.41,16.39,16.41,107261.0,16.39,16.41,16.39,16.41,107261.0
2024-09-03 15:20:00,16.41,16.43,16.38,16.43,168427.0,16.41,16.43,16.38,16.43,168427.0
2024-09-03 15:25:00,16.43,16.45,16.42,16.44,110177.0,16.43,16.45,16.42,16.44,110177.0
2024-09-03 15:30:00,16.45,16.47,16.42,16.43,333652.0,16.45,16.47,16.42,16.43,333652.0
2024-09-03 15:35:00,16.43,16.43,16.36,16.37,181070.0,16.43,16.43,16.36,16.37,181070.0
2024-09-03 15:40:00,16.37,16.39,16.35,16.39,300319.0,16.37,16.39,16.35,16.39,300319.0
2024-09-03 15:45:00,16.39,16.39,16.34,16.38,491904.0,16.39,16.39,16.34,16.38,491904.0
2024-09-03 15:50:00,16.38,16.39,16.31,16.32,676165.0,16.38,16.39,16.31,16.32,676165.0
2024-09-03 15:55:00,16.32,16.36,16.32,16.35,1238702.0,16.32,16.36,16.32,16.35,1238702.0
2024-09-04 09:30:00,16.23,16.26,15.99,16.11,955809.0,16.23,16.26,15.99,16.11,955809.0
2024-09-04 09:35:00,16.11,16.17,16.09,16.13,433302.0,16.11,16.17,16.09,16.13,433302.0
2024-09-04 09:40:00,16.14,16.22,16.14,16.19,411912.0,16.14,16.22,16.14,16.19,411912.0
2024-09-04 09:45:00,16.2,16.25,16.15,16.2,355846.0,16.2,16.25,16.15,16.2,355846.0
2024-09-04 09:50:00,16.2,16.33,16.19,16.32,306314.0,16.2,16.33,16.19,16.32,306314.0
2024-09-04 09:55:00,16.32,16.37,16.26,16.37,229712.0,16.32,16.37,16.26,16.37,229712.0
2024-09-04 10:00:00,16.37,16.37,16.21,16.26,484947.0,16.37,16.37,16.21,16.26,484947.0
2024-09-04 10:05:00,16.25,16.3,16.23,16.3,245470.0,16.25,16.3,16.23,16.3,245470.0
2024-09-04 10:10:00,16.3,16.32,16.25,16.29,275277.0,16.3,16.32,16.25,16.29,275277.0
2024-09-04 10:15:00,16.29,16.35,16.28,16.34,132642.0,16.29,16.35,16.28,16.34,132642.0
2024-09-04 10:20:00,16.34,16.37,16.31,16.36,188696.0,16.34,16.37,16.31,16.36,188696.0
2024-09-04 10:25:00,16.36,16.4,16.33,16.39,283993.0,16.36,16.4,16.33,16.39,283993.0
2024-09-04 10:30:00,16.4,16.4,16.33,16.37,137627.0,16.4,16.4,16.33,16.37,137627.0
2024-09-04 10:35:00,16.37,16.44,16.36,16.43,187465.0,16.37,16.44,16.36,16.43,187465.0
2024-09-04 10:40:00,16.42,16.47,16.4,16.46,173239.0,16.42,16.47,16.4,16.46,173239.0
2024-09-04 10:45:00,16.46,16.48,16.42,16.44,185158.0,16.46,16.48,16.42,16.44,185158.0
2024-09-04 10:50:00,16.45,16.5,16.44,16.46,163843.0,16.45,16.5,16.44,16.46,163843.0
2024-09-04 10:55:00,16.46,16.5,16.46,16.49,126291.0,16.46,16.5,16.46,16.49,126291.0
2024-09-04 11:00:00,16.5,16.52,16.44,16.45,272521.0,16.5,16.52,16.44,16.45,272521.0
2024-09-04 11:05:00,16.46,16.47,16.4,16.41,119893.0,16.46,16.47,16.4,16.41,119893.0
2024-09-04 11:10:00,16.41,16.44,16.4,16.42,171284.0,16.41,16.44,16.4,16.42,171284.0
2024-09-04 11:15:00,16.42,16.42,16.37,16.39,114710.0,16.42,16.42,16.37,16.39,114710.0
2024-09-04 11:20:00,16.39,16.4,16.34,16.36,146325.0,16.39,16.4,16.34,16.36,146325.0
2024-09-04 11:25:00,16.35,16.39,16.34,16.37,209488.0,16.35,16.39,16.34,16.37,209488.0
2024-09-04 11:30:00,16.37,16.37,16.33,16.35,178387.0,16.37,16.37,16.33,16.35,178387.0
2024-09-04 11:35:00,16.35,16.35,16.3,16.34,185397.0,16.35,16.35,16.3,16.34,185397.0
2024-09-04 11:40:00,16.33,16.33,16.3,16.32,109862.0,16.33,16.33,16.3,16.32,109862.0
2024-09-04 11:45:00,16.32,16.35,16.3,16.3,127335.0,16.32,16.35,16.3,16.3,127335.0
2024-09-04 11:50:00,16.3,16.34,16.28,16.34,100475.0,16.3,16.34,16.28,16.34,100475.0
2024-09-04 11:55:00,16.34,16.34,16.3,16.31,107094.0,16.34,16.34,16.3,16.31,107094.0
2024-09-04 12:00:00,16.31,16.32,16.26,16.26,145903.0,16.31,16.32,16.26,16.26,145903.0
2024-09-04 12:05:00,16.27,16.29,16.25,16.29,128114.0,16.27,16.29,16.25,16.29,128114.0
2024-09-04 12:10:00,16.29,16.3,16.23,16.23,147627.0,16.29,16.3,16.23,16.23,147627.0
2024-09-04 12:15:00,16.23,16.31,16.23,16.3,160599.0,16.23,16.31,16.23,16.3,160599.0
2024-09-04 12:20:00,16.3,16.36,16.3,16.35,196225.0,16.3,16.36,16.3,16.35,196225.0
2024-09-04 12:25:00,16.35,16.38,16.33,16.35,166418.0,16.35,16.38,16.33,16.35,166418.0
2024-09-04 12:30:00,16.34,16.37,16.33,16.36,199390.0,16.34,16.37,16.33,16.36,199390.0
2024-09-04 12:35:00,16.37,16.39,16.35,16.37,190344.0,16.37,16.39,16.35,16.37,190344.0
2024-09-04 12:40:00,16.36,16.37,16.31,16.31,171754.0,16.36,16.37,16.31,16.31,171754.0
2024-09-04 12:45:00,16.32,16.34,16.31,16.32,75823.0,16.32,16.34,16.31,16.32,75823.0
2024-09-04 12:50:00,16.32,16.34,16.31,16.34,69758.0,16.32,16.34,16.31,16.34,69758.0
2024-09-04 12:55:00,16.34,16.38,16.32,16.33,376465.0,16.34,16.38,16.32,16.33,376465.0
2024-09-04 13:00:00,16.33,16.36,16.31,16.33,141206.0,16.33,16.36,16.31,16.33,141206.0
2024-09-04 13:05:00,16.32,16.36,16.3,16.31,264320.0,16.32,16.36,16.3,16.31,264320.0
2024-09-04 13:10:00,16.31,16.33,16.29,16.3,83160.0,16.31,16.33,16.29,16.3,83160.0
2024-09-04 13:15:00,16.3,16.33,16.29,16.33,92565.0,16.3,16.33,16.29,16.33,92565.0
2024-09-04 13:20:00,16.33,16.34,16.3,16.32,68762.0,16.33,16.34,16.3,16.32,68762.0
2024-09-04 13:25:00,16.32,16.32,16.3,16.3,81613.0,16.32,16.32,16.3,16.3,81613.0
2024-09-04 13:30:00,16.3,16.32,16.28,16.3,78973.0,16.3,16.32,16.28,16.3,78973.0
2024-09-04 13:35:00,16.3,16.31,16.28,16.3,194364.0,16.3,16.31,16.28,16.3,194364.0
2024-09-04 13:40:00,16.3,16.31,16.28,16.28,82255.0,16.3,16.31,16.28,16.28,82255.0
2024-09-04 13:45:00,16.29,16.31,16.28,16.3,281052.0,16.29,16.31,16.28,16.3,281052.0
2024-09-04 13:50:00,16.3,16.31,16.29,16.3,74515.0,16.3,16.31,16.29,16.3,74515.0
2024-09-04 13:55:00,16.31,16.31,16.28,16.29,125450.0,16.31,16.31,16.28,16.29,125450.0
2024-09-04 14:00:00,16.29,16.33,16.28,16.32,298842.0,16.29,16.33,16.28,16.32,298842.0
2024-09-04 14:05:00,16.32,16.34,16.3,16.32,97655.0,16.32,16.34,16.3,16.32,97655.0
2024-09-04 14:10:00,16.32,16.34,16.31,16.32,104320.0,16.32,16.34,16.31,16.32,104320.0
2024-09-04 14:15:00,16.32,16.33,16.3,16.3,56817.0,16.32,16.33,16.3,16.3,56817.0
2024-09-04 14:20:00,16.3,16.33,16.3,16.32,79684.0,16.3,16.33,16.3,16.32,79684.0
2024-09-04 14:25:00,16.32,16.34,16.31,16.32,39219.0,16.32,16.34,16.31,16.32,39219.0
2024-09-04 14:30:00,16.32,16.35,16.31,16.32,99190.0,16.32,16.35,16.31,16.32,99190.0
2024-09-04 14:35:00,16.32,16.34,16.28,16.3,150476.0,16.32,16.34,16.28,16.3,150476.0
2024-09-04 14:40:00,16.29,16.32,16.29,16.3,90737.0,16.29,16.32,16.29,16.3,90737.0
2024-09-04 14:45:00,16.3,16.31,16.28,16.3,88476.0,16.3,16.31,16.28,16.3,88476.0
2024-09-04 14:50:00,16.3,16.33,16.28,16.32,124158.0,16.3,16.33,16.28,16.32,124158.0
2024-09-04 14:55:00,16.32,16.33,16.28,16.29,95000.0,16.32,16.33,16.28,16.29,95000.0
2024-09-04 15:00:00,16.3,16.3,16.28,16.3,117599.0,16.3,16.3,16.28,16.3,117599.0
2024-09-04 15:05:00,16.3,16.3,16.28,16.3,77077.0,16.3,16.3,16.28,16.3,77077.0
2024-09-04 15:10:00,16.29,16.31,16.25,16.25,179446.0,16.29,16.31,16.25,16.25,179446.0
2024-09-04 15:15:00,16.25,16.28,16.25,16.25,127641.0,16.25,16.28,16.25,16.25,127641.0
2024-09-04 15:20:00,16.25,16.27,16.25,16.25,58232.0,16.25,16.27,16.25,16.25,58232.0
2024-09-04 15:25:00,16.25,16.26,16.22,16.23,201319.0,16.25,16.26,16.22,16.23,201319.0
2024-09-04 15:30:00,16.23,16.24,16.16,16.16,251806.0,16.23,16.24,16.16,16.16,251806.0
2024-09-04 15:35:00,16.16,16.18,16.13,16.18,275732.0,16.16,16.18,16.13,16.18,275732.0
2024-09-04 15:40:00,16.17,16.19,16.16,16.16,184830.0,16.17,16.19,16.16,16.16,184830.0
2024-09-04 15:45:00,16.16,16.19,16.15,16.18,313294.0,16.16,16.19,16.15,16.18,313294.0
2024-09-04 15:50:00,16.18,16.22,16.16,16.19,612108.0,16.18,16.22,16.16,16.19,612108.0
2024-09-04 15:55:00,16.19,16.19,16.15,16.16,1227912.0,16.19,16.19,16.15,16.16,1227912.0
2024-09-05 09:30:00,16.3,16.46,16.29,16.31,589968.0,16.3,16.46,16.29,16.31,589968.0
2024-09-05 09:35:00,16.32,16.37,16.3,16.31,205407.0,16.32,16.37,16.3,16.31,205407.0
2024-09-05 09:40:00,16.32,16.36,16.26,16.28,176169.0,16.32,16.36,16.26,16.28,176169.0
2024-09-05 09:45:00,16.29,16.32,16.26,16.27,257519.0,16.29,16.32,16.26,16.27,257519.0
2024-09-05 09:50:00,16.27,16.32,16.22,16.32,171008.0,16.27,16.32,16.22,16.32,171008.0
2024-09-05 09:55:00,16.32,16.37,16.31,16.37,168092.0,16.32,16.37,16.31,16.37,168092.0
2024-09-05 10:00:00,16.37,16.59,16.37,16.55,580229.0,16.37,16.59,16.37,16.55,580229.0
2024-09-05 10:05:00,16.55,16.56,16.48,16.48,155218.0,16.55,16.56,16.48,16.48,155218.0
2024-09-05 10:10:00,16.48,16.52,16.45,16.46,211802.0,16.48,16.52,16.45,16.46,211802.0
2024-09-05 10:15:00,16.46,16.46,16.39,16.41,187481.0,16.46,16.46,16.39,16.41,187481.0
2024-09-05 10:20:00,16.41,16.47,16.41,16.46,226101.0,16.41,16.47,16.41,16.46,226101.0
2024-09-05 10:25:00,16.46,16.47,16.43,16.45,188442.0,16.46,16.47,16.43,16.45,188442.0
2024-09-05 10:30:00,16.45,16.52,16.45,16.49,116278.0,16.45,16.52,16.45,16.49,116278.0
2024-09-05 10:35:00,16.49,16.51,16.47,16.48,107890.0,16.49,16.51,16.47,16.48,107890.0
2024-09-05 10:40:00,16.48,16.49,16.46,16.47,116668.0,16.48,16.49,16.46,16.47,116668.0
2024-09-05 10:45:00,16.46,16.48,16.42,16.43,137134.0,16.46,16.48,16.42,16.43,137134.0
2024-09-05 10:50:00,16.43,16.44,16.37,16.38,182075.0,16.43,16.44,16.37,16.38,182075.0
2024-09-05 10:55:00,16.39,16.4,16.34,16.34,77411.0,16.39,16.4,16.34,16.34,77411.0
2024-09-05 11:00:00,16.34,16.35,16.29,16.3,130576.0,16.34,16.35,16.29,16.3,130576.0
2024-09-05 11:05:00,16.3,16.4,16.29,16.37,178646.0,16.3,16.4,16.29,16.37,178646.0
2024-09-05 11:10:00,16.37,16.37,16.32,16.32,142197.0,16.37,16.37,16.32,16.32,142197.0
2024-09-05 11:15:00,16.32,16.37,16.31,16.35,61901.0,16.32,16.37,16.31,16.35,61901.0
2024-09-05 11:20:00,16.36,16.37,16.31,16.33,152826.0,16.36,16.37,16.31,16.33,152826.0
2024-09-05 11:25:00,16.32,16.33,16.27,16.29,114318.0,16.32,16.33,16.27,16.29,114318.0
2024-09-05 11:30:00,16.29,16.31,16.25,16.28,94945.0,16.29,16.31,16.25,16.28,94945.0
2024-09-05 11:35:00,16.27,16.33,16.27,16.32,88301.0,16.27,16.33,16.27,16.32,88301.0
2024-09-05 11:40:00,16.31,16.34,16.3,16.33,138929.0,16.31,16.34,16.3,16.33,138929.0
2024-09-05 11:45:00,16.33,16.36,16.32,16.35,157169.0,16.33,16.36,16.32,16.35,157169.0
2024-09-05 11:50:00,16.35,16.35,16.32,16.32,110345.0,16.35,16.35,16.32,16.32,110345.0
2024-09-05 11:55:00,16.32,16.33,16.27,16.3,132159.0,16.32,16.33,16.27,16.3,132159.0
2024-09-05 12:00:00,16.28,16.32,16.28,16.3,98288.0,16.28,16.32,16.28,16.3,98288.0
2024-09-05 12:05:00,16.3,16.31,16.27,16.28,49637.0,16.3,16.31,16.27,16.28,49637.0
2024-09-05 12:10:00,16.28,16.28,16.23,16.25,96623.0,16.28,16.28,16.23,16.25,96623.0
2024-09-05 12:15:00,16.25,16.26,16.19,16.2,135835.0,16.25,16.26,16.19,16.2,135835.0
2024-09-05 12:20:00,16.2,16.21,16.17,16.18,94792.0,16.2,16.21,16.17,16.18,94792.0
2024-09-05 12:25:00,16.18,16.22,16.18,16.21,140935.0,16.18,16.22,16.18,16.21,140935.0
2024-09-05 12:30:00,16.21,16.22,16.17,16.19,144675.0,16.21,16.22,16.17,16.19,144675.0
2024-09-05 12:35:00,16.18,16.21,16.18,16.21,105689.0,16.18,16.21,16.18,16.21,105689.0
2024-09-05 12:40:00,16.21,16.24,16.19,16.19,129001.0,16.21,16.24,16.19,16.19,129001.0
2024-09-05 12:45:00,16.19,16.19,16.16,16.16,98545.0,16.19,16.19,16.16,16.16,98545.0
2024-09-05 12:50:00,16.17,16.2,16.17,16.2,125044.0,16.17,16.2,16.17,16.2,125044.0
2024-09-05 12:55:00,16.2,16.24,16.19,16.21,264186.0,16.2,16.24,16.19,16.21,264186.0
2024-09-05 13:00:00,16.21,16.23,16.2,16.21,67236.0,16.21,16.23,16.2,16.21,67236.0
2024-09-05 13:05:00,16.21,16.21,16.17,16.19,100854.0,16.21,16.21,16.17,16.19,100854.0
2024-09-05 13:10:00,16.19,16.22,16.19,16.2,128531.0,16.19,16.22,16.19,16.2,128531.0
2024-09-05 13:15:00,16.21,16.22,16.19,16.21,133348.0,16.21,16.22,16.19,16.21,133348.0
2024-09-05 13:20:00,16.21,16.23,16.2,16.21,84879.0,16.21,16.23,16.2,16.21,84879.0
2024-09-05 13:25:00,16.21,16.22,16.16,16.16,111614.0,16.21,16.22,16.16,16.16,111614.0
2024-09-05 13:30:00,16.16,16.18,16.14,16.17,190575.0,16.16,16.18,16.14,16.17,190575.0
2024-09-05 13:35:00,16.18,16.2,16.17,16.19,100361.0,16.18,16.2,16.17,16.19,100361.0
2024-09-05 13:40:00,16.19,16.2,16.17,16.2,89024.0,16.19,16.2,16.17,16.2,89024.0
2024-09-05 13:45:00,16.19,16.24,16.18,16.23,123905.0,16.19,16.24,16.18,16.23,123905.0
2024-09-05 13:50:00,16.23,16.25,16.2,16.21,120312.0,16.23,16.25,16.2,16.21,120312.0
2024-09-05 13:55:00,16.21,16.26,16.2,16.26,96891.0,16.21,16.26,16.2,16.26,96891.0
2024-09-05 14:00:00,16.26,16.28,16.24,16.25,79521.0,16.26,16.28,16.24,16.25,79521.0
2024-09-05 14:05:00,16.25,16.25,16.21,16.23,57437.0,16.25,16.25,16.21,16.23,57437.0
2024-09-05 14:10:00,16.23,16.23,16.2,16.2,48448.0,16.23,16.23,16.2,16.2,48448.0
2024-09-05 14:15:00,16.21,16.22,16.19,16.21,67062.0,16.21,16.22,16.19,16.21,67062.0
2024-09-05 14:20:00,16.21,16.21,16.19,16.2,59437.0,16.21,16.21,16.19,16.2,59437.0
2024-09-05 14:25:00,16.19,16.2,16.16,16.16,61453.0,16.19,16.2,16.16,16.16,61453.0
2024-09-05 14:30:00,16.16,16.21,16.16,16.2,73984.0,16.16,16.21,16.16,16.2,73984.0
2024-09-05 14:35:00,16.19,16.2,16.16,16.16,63533.0,16.19,16.2,16.16,16.16,63533.0
2024-09-05 14:40:00,16.16,16.2,16.16,16.2,116019.0,16.16,16.2,16.16,16.2,116019.0
2024-09-05 14:45:00,16.2,16.21,16.18,16.2,91812.0,16.2,16.21,16.18,16.2,91812.0
2024-09-05 14:50:00,16.2,16.23,16.18,16.19,188088.0,16.2,16.23,16.18,16.19,188088.0
2024-09-05 14:55:00,16.19,16.19,16.15,16.16,69049.0,16.19,16.19,16.15,16.16,69049.0
2024-09-05 15:00:00,16.16,16.16,16.12,16.14,163690.0,16.16,16.16,16.12,16.14,163690.0
2024-09-05 15:05:00,16.15,16.15,16.11,16.12,115144.0,16.15,16.15,16.11,16.12,115144.0
2024-09-05 15:10:00,16.11,16.13,16.1,16.13,122844.0,16.11,16.13,16.1,16.13,122844.0
2024-09-05 15:15:00,16.12,16.13,16.07,16.08,154584.0,16.12,16.13,16.07,16.08,154584.0
2024-09-05 15:20:00,16.09,16.1,16.07,16.1,117485.0,16.09,16.1,16.07,16.1,117485.0
2024-09-05 15:25:00,16.1,16.12,16.09,16.12,113311.0,16.1,16.12,16.09,16.12,113311.0
2024-09-05 15:30:00,16.12,16.16,16.1,16.16,148573.0,16.12,16.16,16.1,16.16,148573.0
2024-09-05 15:35:00,16.16,16.16,16.12,16.13,183752.0,16.16,16.16,16.12,16.13,183752.0
2024-09-05 15:40:00,16.12,16.13,16.08,16.09,137378.0,16.12,16.13,16.08,16.09,137378.0
2024-09-05 15:45:00,16.09,16.13,16.08,16.12,231732.0,16.09,16.13,16.08,16.12,231732.0
2024-09-05 15:50:00,16.12,16.13,16.09,16.12,388399.0,16.12,16.13,16.09,16.12,388399.0
2024-09-05 15:55:00,16.12,16.15,16.11,16.15,926685.0,16.12,16.15,16.11,16.15,926685.0
2024-09-06 09:30:00,16.21,16.4,16.21,16.39,526128.0,16.21,16.4,16.21,16.39,526128.0
2024-09-06 09:35:00,16.38,16.46,16.33,16.34,415838.0,16.38,16.46,16.33,16.34,415838.0
2024-09-06 09:40:00,16.35,16.41,16.33,16.39,211104.0,16.35,16.41,16.33,16.39,211104.0
2024-09-06 09:45:00,16.39,16.46,16.35,16.37,215862.0,16.39,16.46,16.35,16.37,215862.0
2024-09-06 09:50:00,16.38,16.39,16.33,16.34,163755.0,16.38,16.39,16.33,16.34,163755.0
2024-09-06 09:55:00,16.34,16.36,16.29,16.3,178905.0,16.34,16.36,16.29,16.3,178905.0
2024-09-06 10:00:00,16.3,16.31,16.19,16.19,374849.0,16.3,16.31,16.19,16.19,374849.0
2024-09-06 10:05:00,16.2,16.24,16.18,16.21,280252.0,16.2,16.24,16.18,16.21,280252.0
2024-09-06 10:10:00,16.22,16.25,16.19,16.23,881336.0,16.22,16.25,16.19,16.23,881336.0
2024-09-06 10:15:00,16.23,16.25,16.17,16.19,525236.0,16.23,16.25,16.17,16.19,525236.0
2024-09-06 10:20:00,16.19,16.23,16.16,16.17,253059.0,16.19,16.23,16.16,16.17,253059.0
2024-09-06 10:25:00,16.16,16.18,16.08,16.09,283240.0,16.16,16.18,16.08,16.09,283240.0
2024-09-06 10:30:00,16.08,16.12,16.01,16.02,268314.0,16.08,16.12,16.01,16.02,268314.0
2024-09-06 10:35:00,16.02,16.02,15.97,15.99,641662.0,16.02,16.02,15.97,15.99,641662.0
2024-09-06 10:40:00,15.99,16.0,15.93,15.93,209414.0,15.99,16.0,15.93,15.93,209414.0
2024-09-06 10:45:00,15.94,16.0,15.89,15.97,744425.0,15.94,16.0,15.89,15.97,744425.0
2024-09-06 10:50:00,15.97,16.0,15.91,15.91,217486.0,15.97,16.0,15.91,15.91,217486.0
2024-09-06 10:55:00,15.9,15.92,15.86,15.9,281031.0,15.9,15.92,15.86,15.9,281031.0
2024-09-06 11:00:00,15.89,16.06,15.89,15.99,374395.0,15.89,16.06,15.89,15.99,374395.0
2024-09-06 11:05:00,15.98,16.0,15.92,15.94,206253.0,15.98,16.0,15.92,15.94,206253.0
2024-09-06 11:10:00,15.95,15.98,15.92,15.93,150120.0,15.95,15.98,15.92,15.93,150120.0
2024-09-06 11:15:00,15.94,15.95,15.86,15.89,249997.0,15.94,15.95,15.86,15.89,249997.0
2024-09-06 11:20:00,15.89,15.9,15.85,15.86,165567.0,15.89,15.9,15.85,15.86,165567.0
2024-09-06 11:25:00,15.86,15.87,15.82,15.85,253236.0,15.86,15.87,15.82,15.85,253236.0
2024-09-06 11:30:00,15.85,15.86,15.79,15.83,221761.0,15.85,15.86,15.79,15.83,221761.0
2024-09-06 11:35:00,15.83,15.83,15.74,15.78,261180.0,15.83,15.83,15.74,15.78,261180.0
2024-09-06 11:40:00,15.77,15.78,15.73,15.73,302792.0,15.77,15.78,15.73,15.73,302792.0
2024-09-06 11:45:00,15.74,15.74,15.69,15.74,183111.0,15.74,15.74,15.69,15.74,183111.0
2024-09-06 11:50:00,15.74,15.74,15.64,15.65,296442.0,15.74,15.74,15.64,15.65,296442.0
2024-09-06 11:55:00,15.66,15.67,15.62,15.64,171427.0,15.66,15.67,15.62,15.64,171427.0
2024-09-06 12:00:00,15.64,15.66,15.62,15.63,137593.0,15.64,15.66,15.62,15.63,137593.0
2024-09-06 12:05:00,15.63,15.65,15.61,15.62,263419.0,15.63,15.65,15.61,15.62,263419.0
2024-09-06 12:10:00,15.62,15.64,15.59,15.62,206122.0,15.62,15.64,15.59,15.62,206122.0
2024-09-06 12:15:00,15.62,15.63,15.56,15.57,165588.0,15.62,15.63,15.56,15.57,165588.0
2024-09-06 12:20:00,15.57,15.61,15.56,15.6,143656.0,15.57,15.61,15.56,15.6,143656.0
2024-09-06 12:25:00,15.6,15.61,15.56,15.58,146455.0,15.6,15.61,15.56,15.58,146455.0
2024-09-06 12:30:00,15.58,15.6,15.56,15.59,135048.0,15.58,15.6,15.56,15.59,135048.0
2024-09-06 12:35:00,15.59,15.6,15.56,15.57,127808.0,15.59,15.6,15.56,15.57,127808.0
2024-09-06 12:40:00,15.57,15.59,15.55,15.57,169040.0,15.57,15.59,15.55,15.57,169040.0
2024-09-06 12:45:00,15.57,15.58,15.52,15.53,186990.0,15.57,15.58,15.52,15.53,186990.0
2024-09-06 12:50:00,15.53,15.56,15.52,15.54,134659.0,15.53,15.56,15.52,15.54,134659.0
2024-09-06 12:55:00,15.54,15.58,15.53,15.57,135254.0,15.54,15.58,15.53,15.57,135254.0
2024-09-06 13:00:00,15.57,15.59,15.55,15.58,123117.0,15.57,15.59,15.55,15.58,123117.0
2024-09-06 13:05:00,15.59,15.63,15.58,15.62,113372.0,15.59,15.63,15.58,15.62,113372.0
2024-09-06 13:10:00,15.63,15.64,15.61,15.63,136225.0,15.63,15.64,15.61,15.63,136225.0
2024-09-06 13:15:00,15.63,15.63,15.56,15.56,419292.0,15.63,15.63,15.56,15.56,419292.0
2024-09-06 13:20:00,15.57,15.64,15.56,15.62,288227.0,15.57,15.64,15.56,15.62,288227.0
2024-09-06 13:25:00,15.63,15.63,15.57,15.58,122966.0,15.63,15.63,15.57,15.58,122966.0
2024-09-06 13:30:00,15.58,15.6,15.56,15.59,144973.0,15.58,15.6,15.56,15.59,144973.0
2024-09-06 13:35:00,15.59,15.62,15.57,15.61,108999.0,15.59,15.62,15.57,15.61,108999.0
2024-09-06 13:40:00,15.61,15.62,15.58,15.59,128918.0,15.61,15.62,15.58,15.59,128918.0
2024-09-06 13:45:00,15.59,15.6,15.58,15.6,69214.0,15.59,15.6,15.58,15.6,69214.0
2024-09-06 13:50:00,15.6,15.61,15.59,15.6,132405.0,15.6,15.61,15.59,15.6,132405.0
2024-09-06 13:55:00,15.6,15.63,15.57,15.58,152572.0,15.6,15.63,15.57,15.58,152572.0
2024-09-06 14:00:00,15.58,15.59,15.55,15.59,381070.0,15.58,15.59,15.55,15.59,381070.0
2024-09-06 14:05:00,15.59,15.59,15.56,15.58,333587.0,15.59,15.59,15.56,15.58,333587.0
2024-09-06 14:10:00,15.58,15.6,15.57,15.6,173339.0,15.58,15.6,15.57,15.6,173339.0
2024-09-06 14:15:00,15.6,15.67,15.58,15.65,255662.0,15.6,15.67,15.58,15.65,255662.0
2024-09-06 14:20:00,15.65,15.69,15.64,15.67,213499.0,15.65,15.69,15.64,15.67,213499.0
2024-09-06 14:25:00,15.67,15.73,15.67,15.7,438144.0,15.67,15.73,15.67,15.7,438144.0
2024-09-06 14:30:00,15.7,15.73,15.67,15.7,264643.0,15.7,15.73,15.67,15.7,264643.0
2024-09-06 14:35:00,15.7,15.7,15.65,15.67,228762.0,15.7,15.7,15.65,15.67,228762.0
2024-09-06 14:40:00,15.67,15.69,15.66,15.69,127286.0,15.67,15.69,15.66,15.69,127286.0
2024-09-06 14:45:00,15.69,15.69,15.66,15.68,125530.0,15.69,15.69,15.66,15.68,125530.0
2024-09-06 14:50:00,15.67,15.7,15.67,15.7,183113.0,15.67,15.7,15.67,15.7,183113.0
2024-09-06 14:55:00,15.7,15.71,15.68,15.68,142397.0,15.7,15.71,15.68,15.68,142397.0
2024-09-06 15:00:00,15.69,15.71,15.68,15.7,176681.0,15.69,15.71,15.68,15.7,176681.0
2024-09-06 15:05:00,15.7,15.73,15.69,15.72,189669.0,15.7,15.73,15.69,15.72,189669.0
2024-09-06 15:10:00,15.72,15.73,15.69,15.72,166342.0,15.72,15.73,15.69,15.72,166342.0
2024-09-06 15:15:00,15.72,15.73,15.69,15.72,191614.0,15.72,15.73,15.69,15.72,191614.0
2024-09-06 15:20:00,15.72,15.72,15.69,15.7,133452.0,15.72,15.72,15.69,15.7,133452.0
2024-09-06 15:25:00,15.7,15.73,15.69,15.72,149931.0,15.7,15.73,15.69,15.72,149931.0
2024-09-06 15:30:00,15.71,15.72,15.67,15.71,377194.0,15.71,15.72,15.67,15.71,377194.0
2024-09-06 15:35:00,15.71,15.72,15.67,15.68,183035.0,15.71,15.72,15.67,15.68,183035.0
2024-09-06 15:40:00,15.68,15.7,15.67,15.68,210338.0,15.68,15.7,15.67,15.68,210338.0
2024-09-06 15:45:00,15.69,15.72,15.5,15.71,882035.0,15.69,15.72,15.5,15.71,882035.0
2024-09-06 15:50:00,15.71,15.72,15.67,15.71,639314.0,15.71,15.72,15.67,15.71,639314.0
2024-09-06 15:55:00,15.7,15.7,15.65,15.68,1284087.0,15.7,15.7,15.65,15.68,1284087.0
2024-09-09 09:30:00,15.88,16.06,15.85,16.03,758172.0,15.88,16.06,15.85,16.03,758172.0
2024-09-09 09:35:00,16.03,16.05,15.99,16.03,232775.0,16.03,16.05,15.99,16.03,232775.0
2024-09-09 09:40:00,16.04,16.05,15.95,15.97,196749.0,16.04,16.05,15.95,15.97,196749.0
2024-09-09 09:45:00,15.97,16.05,15.96,16.03,182243.0,15.97,16.05,15.96,16.03,182243.0
2024-09-09 09:50:00,16.02,16.04,16.0,16.02,159467.0,16.02,16.04,16.0,16.02,159467.0
2024-09-09 09:55:00,16.03,16.06,15.99,16.01,182623.0,16.03,16.06,15.99,16.01,182623.0
2024-09-09 10:00:00,16.02,16.05,15.98,16.0,190085.0,16.02,16.05,15.98,16.0,190085.0
2024-09-09 10:05:00,16.01,16.08,16.0,16.06,255442.0,16.01,16.08,16.0,16.06,255442.0
2024-09-09 10:10:00,16.06,16.11,16.05,16.1,176882.0,16.06,16.11,16.05,16.1,176882.0
2024-09-09 10:15:00,16.1,16.19,16.09,16.18,248715.0,16.1,16.19,16.09,16.18,248715.0
2024-09-09 10:20:00,16.18,16.21,16.15,16.16,252051.0,16.18,16.21,16.15,16.16,252051.0
2024-09-09 10:25:00,16.16,16.21,16.15,16.17,411630.0,16.16,16.21,16.15,16.17,411630.0
2024-09-09 10:30:00,16.17,16.18,16.12,16.13,254684.0,16.17,16.18,16.12,16.13,254684.0
2024-09-09 10:35:00,16.13,16.13,16.05,16.05,180105.0,16.13,16.13,16.05,16.05,180105.0
2024-09-09 10:40:00,16.05,16.08,16.03,16.05,85531.0,16.05,16.08,16.03,16.05,85531.0
2024-09-09 10:45:00,16.06,16.09,16.03,16.07,166635.0,16.06,16.09,16.03,16.07,166635.0
2024-09-09 10:50:00,16.08,16.09,16.05,16.07,262155.0,16.08,16.09,16.05,16.07,262155.0
2024-09-09 10:55:00,16.08,16.12,16.01,16.01,183280.0,16.08,16.12,16.01,16.01,183280.0
2024-09-09 11:00:00,16.02,16.03,15.96,16.0,407120.0,16.02,16.03,15.96,16.0,407120.0
2024-09-09 11:05:00,16.0,16.03,15.96,16.02,212143.0,16.0,16.03,15.96,16.02,212143.0
2024-09-09 11:10:00,16.01,16.01,15.94,15.95,205244.0,16.01,16.01,15.94,15.95,205244.0
2024-09-09 11:15:00,15.95,15.99,15.93,15.98,111376.0,15.95,15.99,15.93,15.98,111376.0
2024-09-09 11:20:00,15.98,16.0,15.95,15.98,130831.0,15.98,16.0,15.95,15.98,130831.0
2024-09-09 11:25:00,15.98,16.01,15.96,16.01,135271.0,15.98,16.01,15.96,16.01,135271.0
2024-09-09 11:30:00,16.0,16.04,15.98,16.03,192177.0,16.0,16.04,15.98,16.03,192177.0
2024-09-09 11:35:00,16.03,16.04,15.99,16.02,153773.0,16.03,16.04,15.99,16.02,153773.0
2024-09-09 11:40:00,16.02,16.02,15.97,15.98,91530.0,16.02,16.02,15.97,15.98,91530.0
2024-09-09 11:45:00,15.98,15.99,15.96,15.97,154636.0,15.98,15.99,15.96,15.97,154636.0
2024-09-09 11:50:00,15.97,15.99,15.95,15.99,116739.0,15.97,15.99,15.95,15.99,116739.0
2024-09-09 11:55:00,15.99,16.01,15.96,15.97,145382.0,15.99,16.01,15.96,15.97,145382.0
2024-09-09 12:00:00,15.97,16.03,15.95,16.0,221336.0,15.97,16.03,15.95,16.0,221336.0
2024-09-09 12:05:00,16.01,16.02,15.99,16.02,165796.0,16.01,16.02,15.99,16.02,165796.0
2024-09-09 12:10:00,16.02,16.05,16.01,16.05,162790.0,16.02,16.05,16.01,16.05,162790.0
2024-09-09 12:15:00,16.05,16.07,16.03,16.07,159708.0,16.05,16.07,16.03,16.07,159708.0
2024-09-09 12:20:00,16.07,16.12,16.06,16.11,192871.0,16.07,16.12,16.06,16.11,192871.0
2024-09-09 12:25:00,16.11,16.13,16.09,16.1,141957.0,16.11,16.13,16.09,16.1,141957.0
2024-09-09 12:30:00,16.1,16.12,16.09,16.12,89020.0,16.1,16.12,16.09,16.12,89020.0
2024-09-09 12:35:00,16.12,16.15,16.11,16.13,135681.0,16.12,16.15,16.11,16.13,135681.0
2024-09-09 12:40:00,16.14,16.15,16.12,16.13,89005.0,16.14,16.15,16.12,16.13,89005.0
2024-09-09 12:45:00,16.13,16.13,16.12,16.12,38896.0,16.13,16.13,16.12,16.12,38896.0
2024-09-09 12:50:00,16.13,16.16,16.12,16.14,119727.0,16.13,16.16,16.12,16.14,119727.0
2024-09-09 12:55:00,16.14,16.16,16.14,16.16,133782.0,16.14,16.16,16.14,16.16,133782.0
2024-09-09 13:00:00,16.16,16.17,16.13,16.13,70053.0,16.16,16.17,16.13,16.13,70053.0
2024-09-09 13:05:00,16.13,16.16,16.12,16.16,69019.0,16.13,16.16,16.12,16.16,69019.0
2024-09-09 13:10:00,16.16,16.16,16.13,16.16,97137.0,16.16,16.16,16.13,16.16,97137.0
2024-09-09 13:15:00,16.16,16.16,16.14,16.15,88295.0,16.16,16.16,16.14,16.15,88295.0
2024-09-09 13:20:00,16.14,16.15,16.09,16.11,145165.0,16.14,16.15,16.09,16.11,145165.0
2024-09-09 13:25:00,16.11,16.12,16.08,16.1,74469.0,16.11,16.12,16.08,16.1,74469.0
2024-09-09 13:30:00,16.09,16.1,16.06,16.07,99645.0,16.09,16.1,16.06,16.07,99645.0
2024-09-09 13:35:00,16.07,16.11,16.07,16.11,100738.0,16.07,16.11,16.07,16.11,100738.0
2024-09-09 13:40:00,16.1,16.11,16.02,16.03,203215.0,16.1,16.11,16.02,16.03,203215.0
2024-09-09 13:45:00,16.03,16.07,16.02,16.07,135698.0,16.03,16.07,16.02,16.07,135698.0
2024-09-09 13:50:00,16.07,16.07,16.03,16.04,68286.0,16.07,16.07,16.03,16.04,68286.0
2024-09-09 13:55:00,16.04,16.04,16.0,16.02,89159.0,16.04,16.04,16.0,16.02,89159.0
2024-09-09 14:00:00,16.02,16.03,16.0,16.0,57261.0,16.02,16.03,16.0,16.0,57261.0
2024-09-09 14:05:00,16.0,16.02,15.98,15.99,61702.0,16.0,16.02,15.98,15.99,61702.0
2024-09-09 14:10:00,15.99,16.0,15.97,15.98,70859.0,15.99,16.0,15.97,15.98,70859.0
2024-09-09 14:15:00,15.98,16.02,15.98,16.01,57861.0,15.98,16.02,15.98,16.01,57861.0
2024-09-09 14:20:00,16.01,16.02,15.98,16.0,90484.0,16.01,16.02,15.98,16.0,90484.0
2024-09-09 14:25:00,16.0,16.02,15.97,15.99,76666.0,16.0,16.02,15.97,15.99,76666.0
2024-09-09 14:30:00,15.98,15.99,15.97,15.99,32895.0,15.98,15.99,15.97,15.99,32895.0
2024-09-09 14:35:00,15.99,15.99,15.92,15.94,105044.0,15.99,15.99,15.92,15.94,105044.0
2024-09-09 14:40:00,15.94,15.99,15.93,15.99,115757.0,15.94,15.99,15.93,15.99,115757.0
2024-09-09 14:45:00,15.99,15.99,15.97,15.98,72224.0,15.99,15.99,15.97,15.98,72224.0
2024-09-09 14:50:00,15.99,16.0,15.97,15.99,79357.0,15.99,16.0,15.97,15.99,79357.0
2024-09-09 14:55:00,15.98,16.0,15.98,16.0,62723.0,15.98,16.0,15.98,16.0,62723.0
2024-09-09 15:00:00,16.0,16.01,15.97,16.0,148679.0,16.0,16.01,15.97,16.0,148679.0
2024-09-09 15:05:00,16.0,16.02,15.99,16.02,139242.0,16.0,16.02,15.99,16.02,139242.0
2024-09-09 15:10:00,16.02,16.03,16.0,16.03,123951.0,16.02,16.03,16.0,16.03,123951.0
2024-09-09 15:15:00,16.03,16.08,16.02,16.07,214115.0,16.03,16.08,16.02,16.07,214115.0
2024-09-09 15:20:00,16.08,16.08,16.03,16.06,185486.0,16.08,16.08,16.03,16.06,185486.0
2024-09-09 15:25:00,16.05,16.11,16.05,16.09,193909.0,16.05,16.11,16.05,16.09,193909.0
2024-09-09 15:30:00,16.09,16.11,16.07,16.09,161550.0,16.09,16.11,16.07,16.09,161550.0
2024-09-09 15:35:00,16.08,16.09,16.07,16.09,181439.0,16.08,16.09,16.07,16.09,181439.0
2024-09-09 15:40:00,16.09,16.13,16.08,16.1,255800.0,16.09,16.13,16.08,16.1,255800.0
2024-09-09 15:45:00,16.1,16.11,16.06,16.08,288134.0,16.1,16.11,16.06,16.08,288134.0
2024-09-09 15:50:00,16.09,16.1,16.03,16.06,868152.0,16.09,16.1,16.03,16.06,868152.0
2024-09-09 15:55:00,16.07,16.08,16.03,16.03,1062930.0,16.07,16.08,16.03,16.03,1062930.0
2024-09-10 09:30:00,16.13,16.17,15.99,16.05,601686.0,16.13,16.17,15.99,16.05,601686.0
2024-09-10 09:35:00,16.04,16.06,15.97,15.99,192315.0,16.04,16.06,15.97,15.99,192315.0
2024-09-10 09:40:00,15.99,15.99,15.92,15.97,181443.0,15.99,15.99,15.92,15.97,181443.0
2024-09-10 09:45:00,15.97,15.98,15.9,15.91,95172.0,15.97,15.98,15.9,15.91,95172.0
2024-09-10 09:50:00,15.91,15.92,15.86,15.9,135083.0,15.91,15.92,15.86,15.9,135083.0
2024-09-10 09:55:00,15.91,15.91,15.84,15.85,133659.0,15.91,15.91,15.84,15.85,133659.0
2024-09-10 10:00:00,15.84,15.87,15.81,15.85,194984.0,15.84,15.87,15.81,15.85,194984.0
2024-09-10 10:05:00,15.85,15.85,15.72,15.72,379969.0,15.85,15.85,15.72,15.72,379969.0
2024-09-10 10:10:00,15.72,15.72,15.49,15.51,541742.0,15.72,15.72,15.49,15.51,541742.0
2024-09-10 10:15:00,15.52,15.63,15.5,15.61,409813.0,15.52,15.63,15.5,15.61,409813.0
2024-09-10 10:20:00,15.61,15.61,15.56,15.59,197599.0,15.61,15.61,15.56,15.59,197599.0
2024-09-10 10:25:00,15.58,15.63,15.58,15.63,339301.0,15.58,15.63,15.58,15.63,339301.0
2024-09-10 10:30:00,15.63,15.67,15.6,15.61,417405.0,15.63,15.67,15.6,15.61,417405.0
2024-09-10 10:35:00,15.61,15.66,15.6,15.66,129829.0,15.61,15.66,15.6,15.66,129829.0
2024-09-10 10:40:00,15.66,15.67,15.63,15.64,186430.0,15.66,15.67,15.63,15.64,186430.0
2024-09-10 10:45:00,15.64,15.74,15.63,15.73,194761.0,15.64,15.74,15.63,15.73,194761.0
2024-09-10 10:50:00,15.73,15.74,15.69,15.69,288622.0,15.73,15.74,15.69,15.69,288622.0
2024-09-10 10:55:00,15.7,15.7,15.66,15.69,162205.0,15.7,15.7,15.66,15.69,162205.0
2024-09-10 11:00:00,15.69,15.7,15.67,15.67,103361.0,15.69,15.7,15.67,15.67,103361.0
2024-09-10 11:05:00,15.67,15.76,15.65,15.75,208224.0,15.67,15.76,15.65,15.75,208224.0
2024-09-10 11:10:00,15.76,15.78,15.74,15.76,182388.0,15.76,15.78,15.74,15.76,182388.0
2024-09-10 11:15:00,15.76,15.8,15.75,15.78,175804.0,15.76,15.8,15.75,15.78,175804.0
2024-09-10 11:20:00,15.78,15.79,15.74,15.79,124731.0,15.78,15.79,15.74,15.79,124731.0
2024-09-10 11:25:00,15.79,15.8,15.76,15.77,173913.0,15.79,15.8,15.76,15.77,173913.0
2024-09-10 11:30:00,15.76,15.78,15.75,15.76,115834.0,15.76,15.78,15.75,15.76,115834.0
2024-09-10 11:35:00,15.75,15.77,15.72,15.73,192648.0,15.75,15.77,15.72,15.73,192648.0
2024-09-10 11:40:00,15.73,15.75,15.7,15.71,138706.0,15.73,15.75,15.7,15.71,138706.0
2024-09-10 11:45:00,15.71,15.72,15.69,15.72,286783.0,15.71,15.72,15.69,15.72,286783.0
2024-09-10 11:50:00,15.72,15.72,15.68,15.72,122810.0,15.72,15.72,15.68,15.72,122810.0
2024-09-10 11:55:00,15.72,15.74,15.69,15.7,193362.0,15.72,15.74,15.69,15.7,193362.0
2024-09-10 12:00:00,15.69,15.71,15.67,15.68,229230.0,15.69,15.71,15.67,15.68,229230.0
2024-09-10 12:05:00,15.67,15.7,15.66,15.67,128766.0,15.67,15.7,15.66,15.67,128766.0
2024-09-10 12:10:00,15.66,15.69,15.65,15.69,186460.0,15.66,15.69,15.65,15.69,186460.0
2024-09-10 12:15:00,15.69,15.73,15.68,15.71,146370.0,15.69,15.73,15.68,15.71,146370.0
2024-09-10 12:20:00,15.71,15.73,15.69,15.73,81167.0,15.71,15.73,15.69,15.73,81167.0
2024-09-10 12:25:00,15.73,15.74,15.72,15.74,96791.0,15.73,15.74,15.72,15.74,96791.0
2024-09-10 12:30:00,15.74,15.75,15.72,15.75,149108.0,15.74,15.75,15.72,15.75,149108.0
2024-09-10 12:35:00,15.75,15.76,15.73,15.76,117211.0,15.75,15.76,15.73,15.76,117211.0
2024-09-10 12:40:00,15.76,15.78,15.74,15.76,105180.0,15.76,15.78,15.74,15.76,105180.0
2024-09-10 12:45:00,15.76,15.77,15.74,15.76,137830.0,15.76,15.77,15.74,15.76,137830.0
2024-09-10 12:50:00,15.77,15.81,15.76,15.79,122021.0,15.77,15.81,15.76,15.79,122021.0
2024-09-10 12:55:00,15.79,15.79,15.76,15.76,137740.0,15.79,15.79,15.76,15.76,137740.0
2024-09-10 13:00:00,15.77,15.79,15.75,15.79,53196.0,15.77,15.79,15.75,15.79,53196.0
2024-09-10 13:05:00,15.79,15.83,15.78,15.81,97356.0,15.79,15.83,15.78,15.81,97356.0
2024-09-10 13:10:00,15.81,15.85,15.81,15.83,60564.0,15.81,15.85,15.81,15.83,60564.0
2024-09-10 13:15:00,15.83,15.86,15.83,15.86,80715.0,15.83,15.86,15.83,15.86,80715.0
2024-09-10 13:20:00,15.86,15.88,15.83,15.87,85397.0,15.86,15.88,15.83,15.87,85397.0
2024-09-10 13:25:00,15.87,15.89,15.86,15.88,159588.0,15.87,15.89,15.86,15.88,159588.0
2024-09-10 13:30:00,15.88,15.9,15.87,15.9,78483.0,15.88,15.9,15.87,15.9,78483.0
2024-09-10 13:35:00,15.89,15.9,15.87,15.89,65591.0,15.89,15.9,15.87,15.89,65591.0
2024-09-10 13:40:00,15.9,15.91,15.89,15.9,114788.0,15.9,15.91,15.89,15.9,114788.0
2024-09-10 13:45:00,15.9,15.91,15.88,15.89,63834.0,15.9,15.91,15.88,15.89,63834.0
2024-09-10 13:50:00,15.88,15.91,15.88,15.89,124272.0,15.88,15.91,15.88,15.89,124272.0
2024-09-10 13:55:00,15.89,15.91,15.88,15.91,96057.0,15.89,15.91,15.88,15.91,96057.0
2024-09-10 14:00:00,15.91,15.92,15.89,15.9,126486.0,15.91,15.92,15.89,15.9,126486.0
2024-09-10 14:05:00,15.9,15.91,15.89,15.91,61835.0,15.9,15.91,15.89,15.91,61835.0
2024-09-10 14:10:00,15.91,15.92,15.88,15.89,146848.0,15.91,15.92,15.88,15.89,146848.0
2024-09-10 14:15:00,15.88,15.92,15.88,15.9,121203.0,15.88,15.92,15.88,15.9,121203.0
2024-09-10 14:20:00,15.91,15.95,15.9,15.95,166010.0,15.91,15.95,15.9,15.95,166010.0
2024-09-10 14:25:00,15.94,16.0,15.93,15.99,187605.0,15.94,16.0,15.93,15.99,187605.0
2024-09-10 14:30:00,15.99,16.01,15.98,16.01,83424.0,15.99,16.01,15.98,16.01,83424.0
2024-09-10 14:35:00,16.0,16.04,15.99,16.03,180670.0,16.0,16.04,15.99,16.03,180670.0
2024-09-10 14:40:00,16.02,16.03,16.01,16.03,51532.0,16.02,16.03,16.01,16.03,51532.0
2024-09-10 14:45:00,16.02,16.05,16.02,16.04,81692.0,16.02,16.05,16.02,16.04,81692.0
2024-09-10 14:50:00,16.05,16.05,16.03,16.05,83840.0,16.05,16.05,16.03,16.05,83840.0
2024-09-10 14:55:00,16.05,16.05,16.02,16.05,241947.0,16.05,16.05,16.02,16.05,241947.0
2024-09-10 15:00:00,16.04,16.05,16.03,16.05,125658.0,16.04,16.05,16.03,16.05,125658.0
2024-09-10 15:05:00,16.05,16.05,16.02,16.03,149458.0,16.05,16.05,16.02,16.03,149458.0
2024-09-10 15:10:00,16.03,16.03,16.0,16.02,195289.0,16.03,16.03,16.0,16.02,195289.0
2024-09-10 15:15:00,16.02,16.05,16.01,16.05,184650.0,16.02,16.05,16.01,16.05,184650.0
2024-09-10 15:20:00,16.05,16.06,16.04,16.06,153033.0,16.05,16.06,16.04,16.06,153033.0
2024-09-10 15:25:00,16.05,16.07,16.05,16.05,87357.0,16.05,16.07,16.05,16.05,87357.0
2024-09-10 15:30:00,16.05,16.06,16.04,16.05,173010.0,16.05,16.06,16.04,16.05,173010.0
2024-09-10 15:35:00,16.05,16.06,16.01,16.05,290295.0,16.05,16.06,16.01,16.05,290295.0
2024-09-10 15:40:00,16.05,16.09,16.04,16.09,213880.0,16.05,16.09,16.04,16.09,213880.0
2024-09-10 15:45:00,16.09,16.12,16.08,16.12,373455.0,16.09,16.12,16.08,16.12,373455.0
2024-09-10 15:50:00,16.11,16.13,16.09,16.13,561850.0,16.11,16.13,16.09,16.13,561850.0
2024-09-10 15:55:00,16.13,16.16,16.12,16.14,1093320.0,16.13,16.16,16.12,16.14,1093320.0
2024-09-11 09:30:00,16.11,16.16,15.96,15.99,467441.0,16.11,16.16,15.96,15.99,467441.0
2024-09-11 09:35:00,15.99,16.0,15.91,15.91,283358.0,15.99,16.0,15.91,15.91,283358.0
2024-09-11 09:40:00,15.91,16.04,15.88,16.0,550677.0,15.91,16.04,15.88,16.0,550677.0
2024-09-11 09:45:00,16.0,16.05,15.98,16.02,207051.0,16.0,16.05,15.98,16.02,207051.0
2024-09-11 09:50:00,16.03,16.11,16.0,16.07,279800.0,16.03,16.11,16.0,16.07,279800.0
2024-09-11 09:55:00,16.07,16.08,16.02,16.05,196165.0,16.07,16.08,16.02,16.05,196165.0
2024-09-11 10:00:00,16.05,16.07,15.98,16.05,281489.0,16.05,16.07,15.98,16.05,281489.0
2024-09-11 10:05:00,16.05,16.1,16.01,16.09,224174.0,16.05,16.1,16.01,16.09,224174.0
2024-09-11 10:10:00,16.08,16.12,16.05,16.07,202695.0,16.08,16.12,16.05,16.07,202695.0
2024-09-11 10:15:00,16.07,16.09,16.02,16.07,167296.0,16.07,16.09,16.02,16.07,167296.0
2024-09-11 10:20:00,16.07,16.08,16.01,16.03,225203.0,16.07,16.08,16.01,16.03,225203.0
2024-09-11 10:25:00,16.03,16.07,15.99,16.0,163002.0,16.03,16.07,15.99,16.0,163002.0
2024-09-11 10:30:00,16.0,16.0,15.9,15.9,248872.0,16.0,16.0,15.9,15.9,248872.0
2024-09-11 10:35:00,15.9,15.96,15.88,15.96,560387.0,15.9,15.96,15.88,15.96,560387.0
2024-09-11 10:40:00,15.95,15.99,15.94,15.96,176634.0,15.95,15.99,15.94,15.96,176634.0
2024-09-11 10:45:00,15.96,15.96,15.9,15.92,138197.0,15.96,15.96,15.9,15.92,138197.0
2024-09-11 10:50:00,15.91,15.92,15.88,15.91,164711.0,15.91,15.92,15.88,15.91,164711.0
2024-09-11 10:55:00,15.91,15.97,15.89,15.96,123166.0,15.91,15.97,15.89,15.96,123166.0
2024-09-11 11:00:00,15.96,15.97,15.94,15.97,55785.0,15.96,15.97,15.94,15.97,55785.0
2024-09-11 11:05:00,15.96,16.02,15.96,15.98,99986.0,15.96,16.02,15.96,15.98,99986.0
2024-09-11 11:10:00,15.99,16.09,15.97,16.07,190366.0,15.99,16.09,15.97,16.07,190366.0
2024-09-11 11:15:00,16.07,16.08,16.03,16.05,123027.0,16.07,16.08,16.03,16.05,123027.0
2024-09-11 11:20:00,16.05,16.05,16.01,16.04,110506.0,16.05,16.05,16.01,16.04,110506.0
2024-09-11 11:25:00,16.05,16.07,16.03,16.04,113920.0,16.05,16.07,16.03,16.04,113920.0
2024-09-11 11:30:00,16.04,16.09,16.02,16.09,115716.0,16.04,16.09,16.02,16.09,115716.0
2024-09-11 11:35:00,16.09,16.16,16.08,16.14,227132.0,16.09,16.16,16.08,16.14,227132.0
2024-09-11 11:40:00,16.14,16.21,16.14,16.2,285899.0,16.14,16.21,16.14,16.2,285899.0
2024-09-11 11:45:00,16.2,16.26,16.16,16.17,427406.0,16.2,16.26,16.16,16.17,427406.0
2024-09-11 11:50:00,16.16,16.17,16.09,16.11,120396.0,16.16,16.17,16.09,16.11,120396.0
2024-09-11 11:55:00,16.1,16.11,16.03,16.09,157735.0,16.1,16.11,16.03,16.09,157735.0
2024-09-11 12:00:00,16.08,16.15,16.07,16.14,138909.0,16.08,16.15,16.07,16.14,138909.0
2024-09-11 12:05:00,16.14,16.17,16.11,16.12,180368.0,16.14,16.17,16.11,16.12,180368.0
2024-09-11 12:10:00,16.13,16.15,16.1,16.11,166161.0,16.13,16.15,16.1,16.11,166161.0
2024-09-11 12:15:00,16.12,16.12,16.08,16.11,66598.0,16.12,16.12,16.08,16.11,66598.0
2024-09-11 12:20:00,16.12,16.14,16.1,16.13,59761.0,16.12,16.14,16.1,16.13,59761.0
2024-09-11 12:25:00,16.13,16.14,16.11,16.12,33978.0,16.13,16.14,16.11,16.12,33978.0
2024-09-11 12:30:00,16.13,16.14,16.08,16.09,106157.0,16.13,16.14,16.08,16.09,106157.0
2024-09-11 12:35:00,16.09,16.13,16.08,16.12,93540.0,16.09,16.13,16.08,16.12,93540.0
2024-09-11 12:40:00,16.12,16.13,16.09,16.1,61793.0,16.12,16.13,16.09,16.1,61793.0
2024-09-11 12:45:00,16.1,16.11,16.08,16.08,51370.0,16.1,16.11,16.08,16.08,51370.0
2024-09-11 12:50:00,16.09,16.14,16.08,16.14,107420.0,16.09,16.14,16.08,16.14,107420.0
2024-09-11 12:55:00,16.14,16.15,16.12,16.14,127587.0,16.14,16.15,16.12,16.14,127587.0
2024-09-11 13:00:00,16.15,16.19,16.14,16.17,106472.0,16.15,16.19,16.14,16.17,106472.0
2024-09-11 13:05:00,16.16,16.22,16.15,16.19,243043.0,16.16,16.22,16.15,16.19,243043.0
2024-09-11 13:10:00,16.2,16.26,16.19,16.25,269705.0,16.2,16.26,16.19,16.25,269705.0
2024-09-11 13:15:00,16.25,16.31,16.24,16.3,1008633.0,16.25,16.31,16.24,16.3,1008633.0
2024-09-11 13:20:00,16.32,16.32,16.25,16.3,333495.0,16.32,16.32,16.25,16.3,333495.0
2024-09-11 13:25:00,16.3,16.35,16.29,16.33,268962.0,16.3,16.35,16.29,16.33,268962.0
2024-09-11 13:30:00,16.34,16.39,16.33,16.34,275654.0,16.34,16.39,16.33,16.34,275654.0
2024-09-11 13:35:00,16.35,16.37,16.32,16.35,261509.0,16.35,16.37,16.32,16.35,261509.0
2024-09-11 13:40:00,16.35,16.4,16.34,16.38,325402.0,16.35,16.4,16.34,16.38,325402.0
2024-09-11 13:45:00,16.38,16.41,16.35,16.37,256533.0,16.38,16.41,16.35,16.37,256533.0
2024-09-11 13:50:00,16.37,16.37,16.3,16.31,130997.0,16.37,16.37,16.3,16.31,130997.0
2024-09-11 13:55:00,16.3,16.33,16.29,16.32,224885.0,16.3,16.33,16.29,16.32,224885.0
2024-09-11 14:00:00,16.31,16.35,16.3,16.35,132966.0,16.31,16.35,16.3,16.35,132966.0
2024-09-11 14:05:00,16.35,16.36,16.33,16.35,165461.0,16.35,16.36,16.33,16.35,165461.0
2024-09-11 14:10:00,16.35,16.35,16.33,16.33,83910.0,16.35,16.35,16.33,16.33,83910.0
2024-09-11 14:15:00,16.34,16.36,16.32,16.35,231773.0,16.34,16.36,16.32,16.35,231773.0
2024-09-11 14:20:00,16.36,16.37,16.34,16.36,109880.0,16.36,16.37,16.34,16.36,109880.0
2024-09-11 14:25:00,16.37,16.39,16.35,16.39,144136.0,16.37,16.39,16.35,16.39,144136.0
2024-09-11 14:30:00,16.39,16.4,16.37,16.4,139638.0,16.39,16.4,16.37,16.4,139638.0
2024-09-11 14:35:00,16.39,16.42,16.38,16.42,200261.0,16.39,16.42,16.38,16.42,200261.0
2024-09-11 14:40:00,16.41,16.46,16.41,16.44,246703.0,16.41,16.46,16.41,16.44,246703.0
2024-09-11 14:45:00,16.44,16.45,16.41,16.43,212176.0,16.44,16.45,16.41,16.43,212176.0
2024-09-11 14:50:00,16.43,16.43,16.37,16.38,163327.0,16.43,16.43,16.37,16.38,163327.0
2024-09-11 14:55:00,16.38,16.42,16.36,16.41,128982.0,16.38,16.42,16.36,16.41,128982.0
2024-09-11 15:00:00,16.41,16.42,16.35,16.36,151483.0,16.41,16.42,16.35,16.36,151483.0
2024-09-11 15:05:00,16.36,16.4,16.35,16.38,213529.0,16.36,16.4,16.35,16.38,213529.0
2024-09-11 15:10:00,16.38,16.4,16.37,16.39,97704.0,16.38,16.4,16.37,16.39,97704.0
2024-09-11 15:15:00,16.39,16.4,16.37,16.39,110650.0,16.39,16.4,16.37,16.39,110650.0
2024-09-11 15:20:00,16.39,16.42,16.38,16.41,167849.0,16.39,16.42,16.38,16.41,167849.0
2024-09-11 15:25:00,16.41,16.45,16.41,16.45,194430.0,16.41,16.45,16.41,16.45,194430.0
2024-09-11 15:30:00,16.45,16.48,16.42,16.46,253431.0,16.45,16.48,16.42,16.46,253431.0
2024-09-11 15:35:00,16.46,16.49,16.45,16.46,194707.0,16.46,16.49,16.45,16.46,194707.0
2024-09-11 15:40:00,16.46,16.47,16.41,16.43,253062.0,16.46,16.47,16.41,16.43,253062.0
2024-09-11 15:45:00,16.43,16.45,16.41,16.45,263506.0,16.43,16.45,16.41,16.45,263506.0
2024-09-11 15:50:00,16.45,16.45,16.4,16.45,509910.0,16.45,16.45,16.4,16.45,509910.0
2024-09-11 15:55:00,16.45,16.55,16.44,16.53,1569357.0,16.45,16.55,16.44,16.53,1569357.0
2024-09-12 09:30:00,16.64,16.94,16.64,16.8,1280370.0,16.64,16.94,16.64,16.8,1280370.0
2024-09-12 09:35:00,16.79,16.92,16.78,16.91,1103720.0,16.79,16.92,16.78,16.91,1103720.0
2024-09-12 09:40:00,16.91,16.97,16.86,16.9,554361.0,16.91,16.97,16.86,16.9,554361.0
2024-09-12 09:45:00,16.91,16.92,16.7,16.71,768431.0,16.91,16.92,16.7,16.71,768431.0
2024-09-12 09:50:00,16.71,16.79,16.61,16.76,558570.0,16.71,16.79,16.61,16.76,558570.0
2024-09-12 09:55:00,16.75,16.75,16.63,16.63,423583.0,16.75,16.75,16.63,16.63,423583.0
2024-09-12 10:00:00,16.65,16.72,16.62,16.64,469043.0,16.65,16.72,16.62,16.64,469043.0
2024-09-12 10:05:00,16.64,16.7,16.64,16.69,202665.0,16.64,16.7,16.64,16.69,202665.0
2024-09-12 10:10:00,16.69,16.81,16.67,16.78,406379.0,16.69,16.81,16.67,16.78,406379.0
2024-09-12 10:15:00,16.78,16.91,16.77,16.91,373738.0,16.78,16.91,16.77,16.91,373738.0
2024-09-12 10:20:00,16.91,16.94,16.87,16.94,331160.0,16.91,16.94,16.87,16.94,331160.0
2024-09-12 10:25:00,16.94,16.97,16.92,16.95,342327.0,16.94,16.97,16.92,16.95,342327.0
2024-09-12 10:30:00,16.96,17.02,16.94,17.02,464292.0,16.96,17.02,16.94,17.02,464292.0
2024-09-12 10:35:00,17.01,17.14,16.98,17.14,1000328.0,17.01,17.14,16.98,17.14,1000328.0
2024-09-12 10:40:00,17.14,17.17,17.11,17.14,551728.0,17.14,17.17,17.11,17.14,551728.0
2024-09-12 10:45:00,17.14,17.16,17.12,17.14,313018.0,17.14,17.16,17.12,17.14,313018.0
2024-09-12 10:50:00,17.15,17.16,17.09,17.12,343918.0,17.15,17.16,17.09,17.12,343918.0
2024-09-12 10:55:00,17.12,17.15,17.04,17.05,338305.0,17.12,17.15,17.04,17.05,338305.0
2024-09-12 11:00:00,17.05,17.13,17.04,17.07,681261.0,17.05,17.13,17.04,17.07,681261.0
2024-09-12 11:05:00,17.07,17.08,17.02,17.07,132277.0,17.07,17.08,17.02,17.07,132277.0
2024-09-12 11:10:00,17.07,17.11,17.04,17.1,215014.0,17.07,17.11,17.04,17.1,215014.0
2024-09-12 11:15:00,17.1,17.12,17.07,17.1,189724.0,17.1,17.12,17.07,17.1,189724.0
2024-09-12 11:20:00,17.1,17.1,17.05,17.06,145592.0,17.1,17.1,17.05,17.06,145592.0
2024-09-12 11:25:00,17.05,17.06,17.02,17.04,206330.0,17.05,17.06,17.02,17.04,206330.0
2024-09-12 11:30:00,17.04,17.09,17.02,17.03,218521.0,17.04,17.09,17.02,17.03,218521.0
2024-09-12 11:35:00,17.03,17.07,17.02,17.04,192807.0,17.03,17.07,17.02,17.04,192807.0
2024-09-12 11:40:00,17.04,17.07,17.0,17.01,612473.0,17.04,17.07,17.0,17.01,612473.0
2024-09-12 11:45:00,17.01,17.02,16.96,16.96,158635.0,17.01,17.02,16.96,16.96,158635.0
2024-09-12 11:50:00,16.97,16.98,16.91,16.95,379983.0,16.97,16.98,16.91,16.95,379983.0
2024-09-12 11:55:00,16.94,16.96,16.92,16.94,141153.0,16.94,16.96,16.92,16.94,141153.0
2024-09-12 12:00:00,16.94,16.97,16.9,16.91,175499.0,16.94,16.97,16.9,16.91,175499.0
2024-09-12 12:05:00,16.91,16.92,16.87,16.88,211676.0,16.91,16.92,16.87,16.88,211676.0
2024-09-12 12:10:00,16.89,16.89,16.82,16.84,149432.0,16.89,16.89,16.82,16.84,149432.0
2024-09-12 12:15:00,16.84,16.85,16.81,16.82,149137.0,16.84,16.85,16.81,16.82,149137.0
2024-09-12 12:20:00,16.82,16.84,16.79,16.8,158932.0,16.82,16.84,16.79,16.8,158932.0
2024-09-12 12:25:00,16.81,16.82,16.75,16.76,180565.0,16.81,16.82,16.75,16.76,180565.0
2024-09-12 12:30:00,16.76,16.77,16.71,16.73,129927.0,16.76,16.77,16.71,16.73,129927.0
2024-09-12 12:35:00,16.73,16.73,16.68,16.71,192396.0,16.73,16.73,16.68,16.71,192396.0
2024-09-12 12:40:00,16.71,16.74,16.7,16.73,251751.0,16.71,16.74,16.7,16.73,251751.0
2024-09-12 12:45:00,16.73,16.77,16.71,16.77,181483.0,16.73,16.77,16.71,16.77,181483.0
2024-09-12 12:50:00,16.77,16.85,16.76,16.83,300169.0,16.77,16.85,16.76,16.83,300169.0
2024-09-12 12:55:00,16.83,16.84,16.81,16.82,163198.0,16.83,16.84,16.81,16.82,163198.0
2024-09-12 13:00:00,16.83,16.83,16.81,16.82,63769.0,16.83,16.83,16.81,16.82,63769.0
2024-09-12 13:05:00,16.82,16.82,16.77,16.79,220151.0,16.82,16.82,16.77,16.79,220151.0
2024-09-12 13:10:00,16.79,16.84,16.78,16.84,303920.0,16.79,16.84,16.78,16.84,303920.0
2024-09-12 13:15:00,16.84,16.87,16.83,16.84,127127.0,16.84,16.87,16.83,16.84,127127.0
2024-09-12 13:20:00,16.84,16.86,16.81,16.85,95759.0,16.84,16.86,16.81,16.85,95759.0
2024-09-12 13:25:00,16.85,16.87,16.84,16.85,88072.0,16.85,16.87,16.84,16.85,88072.0
2024-09-12 13:30:00,16.85,16.86,16.83,16.84,63320.0,16.85,16.86,16.83,16.84,63320.0
2024-09-12 13:35:00,16.84,16.87,16.83,16.87,124377.0,16.84,16.87,16.83,16.87,124377.0
2024-09-12 13:40:00,16.86,16.88,16.83,16.87,158007.0,16.86,16.88,16.83,16.87,158007.0
2024-09-12 13:45:00,16.86,16.9,16.86,16.9,163805.0,16.86,16.9,16.86,16.9,163805.0
2024-09-12 13:50:00,16.89,16.95,16.89,16.94,273276.0,16.89,16.95,16.89,16.94,273276.0
2024-09-12 13:55:00,16.94,16.95,16.92,16.94,193137.0,16.94,16.95,16.92,16.94,193137.0
2024-09-12 14:00:00,16.94,17.0,16.93,16.98,246328.0,16.94,17.0,16.93,16.98,246328.0
2024-09-12 14:05:00,16.98,16.98,16.9,16.93,198748.0,16.98,16.98,16.9,16.93,198748.0
2024-09-12 14:10:00,16.92,16.94,16.91,16.94,192236.0,16.92,16.94,16.91,16.94,192236.0
2024-09-12 14:15:00,16.93,16.94,16.9,16.92,117258.0,16.93,16.94,16.9,16.92,117258.0
2024-09-12 14:20:00,16.91,16.94,16.91,16.94,70877.0,16.91,16.94,16.91,16.94,70877.0
2024-09-12 14:25:00,16.93,16.95,16.92,16.93,73938.0,16.93,16.95,16.92,16.93,73938.0
2024-09-12 14:30:00,16.93,16.95,16.9,16.95,69353.0,16.93,16.95,16.9,16.95,69353.0
2024-09-12 14:35:00,16.94,16.94,16.93,16.94,50144.0,16.94,16.94,16.93,16.94,50144.0
2024-09-12 14:40:00,16.94,16.94,16.91,16.93,94881.0,16.94,16.94,16.91,16.93,94881.0
2024-09-12 14:45:00,16.94,16.99,16.93,16.98,231840.0,16.94,16.99,16.93,16.98,231840.0
2024-09-12 14:50:00,16.98,16.99,16.86,16.89,347302.0,16.98,16.99,16.86,16.89,347302.0
2024-09-12 14:55:00,16.89,16.93,16.86,16.91,171071.0,16.89,16.93,16.86,16.91,171071.0
2024-09-12 15:00:00,16.9,16.92,16.88,16.89,147458.0,16.9,16.92,16.88,16.89,147458.0
2024-09-12 15:05:00,16.89,16.93,16.88,16.93,212954.0,16.89,16.93,16.88,16.93,212954.0
2024-09-12 15:10:00,16.93,16.94,16.9,16.93,237396.0,16.93,16.94,16.9,16.93,237396.0
2024-09-12 15:15:00,16.93,16.93,16.84,16.88,298352.0,16.93,16.93,16.84,16.88,298352.0
2024-09-12 15:20:00,16.88,16.89,16.84,16.86,179879.0,16.88,16.89,16.84,16.86,179879.0
2024-09-12 15:25:00,16.85,16.87,16.82,16.86,141581.0,16.85,16.87,16.82,16.86,141581.0
2024-09-12 15:30:00,16.86,16.88,16.84,16.86,127594.0,16.86,16.88,16.84,16.86,127594.0
2024-09-12 15:35:00,16.86,16.88,16.84,16.88,181656.0,16.86,16.88,16.84,16.88,181656.0
2024-09-12 15:40:00,16.88,16.92,16.87,16.91,307839.0,16.88,16.92,16.87,16.91,307839.0
2024-09-12 15:45:00,16.91,16.92,16.87,16.89,503131.0,16.91,16.92,16.87,16.89,503131.0
2024-09-12 15:50:00,16.88,16.9,16.86,16.88,786205.0,16.88,16.9,16.86,16.88,786205.0
2024-09-12 15:55:00,16.89,16.94,16.88,16.92,1388485.0,16.89,16.94,16.88,16.92,1388485.0
2024-09-13 09:30:00,17.01,17.12,17.0,17.1,532342.0,17.01,17.12,17.0,17.1,532342.0
2024-09-13 09:35:00,17.1,17.14,17.08,17.1,368378.0,17.1,17.14,17.08,17.1,368378.0
2024-09-13 09:40:00,17.1,17.14,17.06,17.07,549000.0,17.1,17.14,17.06,17.07,549000.0
2024-09-13 09:45:00,17.07,17.14,17.06,17.13,317089.0,17.07,17.14,17.06,17.13,317089.0
2024-09-13 09:50:00,17.13,17.2,17.12,17.19,316877.0,17.13,17.2,17.12,17.19,316877.0
2024-09-13 09:55:00,17.19,17.22,17.14,17.19,492344.0,17.19,17.22,17.14,17.19,492344.0
2024-09-13 10:00:00,17.19,17.25,17.08,17.25,438013.0,17.19,17.25,17.08,17.25,438013.0
2024-09-13 10:05:00,17.25,17.26,17.18,17.23,355946.0,17.25,17.26,17.18,17.23,355946.0
2024-09-13 10:10:00,17.23,17.3,17.22,17.29,229289.0,17.23,17.3,17.22,17.29,229289.0
2024-09-13 10:15:00,17.29,17.34,17.27,17.32,451876.0,17.29,17.34,17.27,17.32,451876.0
2024-09-13 10:20:00,17.32,17.34,17.28,17.34,404516.0,17.32,17.34,17.28,17.34,404516.0
2024-09-13 10:25:00,17.34,17.35,17.29,17.32,254631.0,17.34,17.35,17.29,17.32,254631.0
2024-09-13 10:30:00,17.32,17.33,17.28,17.31,286193.0,17.32,17.33,17.28,17.31,286193.0
2024-09-13 10:35:00,17.3,17.39,17.28,17.38,447202.0,17.3,17.39,17.28,17.38,447202.0
2024-09-13 10:40:00,17.38,17.42,17.37,17.4,257752.0,17.38,17.42,17.37,17.4,257752.0
2024-09-13 10:45:00,17.4,17.4,17.36,17.37,197330.0,17.4,17.4,17.36,17.37,197330.0
2024-09-13 10:50:00,17.37,17.45,17.35,17.44,631105.0,17.37,17.45,17.35,17.44,631105.0
2024-09-13 10:55:00,17.44,17.46,17.39,17.42,347803.0,17.44,17.46,17.39,17.42,347803.0
2024-09-13 11:00:00,17.42,17.49,17.4,17.48,324682.0,17.42,17.49,17.4,17.48,324682.0
2024-09-13 11:05:00,17.48,17.49,17.42,17.44,345594.0,17.48,17.49,17.42,17.44,345594.0
2024-09-13 11:10:00,17.44,17.47,17.43,17.44,218947.0,17.44,17.47,17.43,17.44,218947.0
2024-09-13 11:15:00,17.45,17.45,17.43,17.44,120632.0,17.45,17.45,17.43,17.44,120632.0
2024-09-13 11:20:00,17.44,17.45,17.42,17.42,293701.0,17.44,17.45,17.42,17.42,293701.0
2024-09-13 11:25:00,17.43,17.45,17.38,17.39,266922.0,17.43,17.45,17.38,17.39,266922.0
2024-09-13 11:30:00,17.39,17.44,17.38,17.39,222615.0,17.39,17.44,17.38,17.39,222615.0
2024-09-13 11:35:00,17.38,17.46,17.36,17.46,362589.0,17.38,17.46,17.36,17.46,362589.0
2024-09-13 11:40:00,17.46,17.48,17.45,17.46,277196.0,17.46,17.48,17.45,17.46,277196.0
2024-09-13 11:45:00,17.46,17.49,17.46,17.47,157270.0,17.46,17.49,17.46,17.47,157270.0
2024-09-13 11:50:00,17.46,17.47,17.41,17.44,186949.0,17.46,17.47,17.41,17.44,186949.0
2024-09-13 11:55:00,17.44,17.45,17.42,17.43,120191.0,17.44,17.45,17.42,17.43,120191.0
2024-09-13 12:00:00,17.42,17.45,17.39,17.4,202960.0,17.42,17.45,17.39,17.4,202960.0
2024-09-13 12:05:00,17.4,17.41,17.37,17.39,239545.0,17.4,17.41,17.37,17.39,239545.0
2024-09-13 12:10:00,17.39,17.39,17.33,17.35,136156.0,17.39,17.39,17.33,17.35,136156.0
2024-09-13 12:15:00,17.34,17.35,17.31,17.34,195064.0,17.34,17.35,17.31,17.34,195064.0
2024-09-13 12:20:00,17.35,17.37,17.33,17.35,134228.0,17.35,17.37,17.33,17.35,134228.0
2024-09-13 12:25:00,17.35,17.37,17.3,17.3,292783.0,17.35,17.37,17.3,17.3,292783.0
2024-09-13 12:30:00,17.3,17.31,17.28,17.29,130771.0,17.3,17.31,17.28,17.29,130771.0
2024-09-13 12:35:00,17.29,17.32,17.28,17.3,220468.0,17.29,17.32,17.28,17.3,220468.0
2024-09-13 12:40:00,17.3,17.31,17.28,17.3,121311.0,17.3,17.31,17.28,17.3,121311.0
2024-09-13 12:45:00,17.3,17.31,17.27,17.29,123310.0,17.3,17.31,17.27,17.29,123310.0
2024-09-13 12:50:00,17.28,17.36,17.28,17.36,237148.0,17.28,17.36,17.28,17.36,237148.0
2024-09-13 12:55:00,17.36,17.36,17.32,17.32,131245.0,17.36,17.36,17.32,17.32,131245.0
2024-09-13 13:00:00,17.32,17.36,17.32,17.36,141041.0,17.32,17.36,17.32,17.36,141041.0
2024-09-13 13:05:00,17.36,17.37,17.34,17.35,103302.0,17.36,17.37,17.34,17.35,103302.0
2024-09-13 13:10:00,17.35,17.36,17.33,17.35,79835.0,17.35,17.36,17.33,17.35,79835.0
2024-09-13 13:15:00,17.35,17.39,17.34,17.39,84173.0,17.35,17.39,17.34,17.39,84173.0
2024-09-13 13:20:00,17.39,17.39,17.34,17.36,132284.0,17.39,17.39,17.34,17.36,132284.0
2024-09-13 13:25:00,17.35,17.42,17.35,17.41,224246.0,17.35,17.42,17.35,17.41,224246.0
2024-09-13 13:30:00,17.41,17.42,17.4,17.41,80132.0,17.41,17.42,17.4,17.41,80132.0
2024-09-13 13:35:00,17.4,17.42,17.4,17.41,46090.0,17.4,17.42,17.4,17.41,46090.0
2024-09-13 13:40:00,17.41,17.41,17.38,17.39,101016.0,17.41,17.41,17.38,17.39,101016.0
2024-09-13 13:45:00,17.39,17.41,17.37,17.41,97307.0,17.39,17.41,17.37,17.41,97307.0
2024-09-13 13:50:00,17.41,17.41,17.35,17.37,150805.0,17.41,17.41,17.35,17.37,150805.0
2024-09-13 13:55:00,17.37,17.38,17.35,17.35,74721.0,17.37,17.38,17.35,17.35,74721.0
2024-09-13 14:00:00,17.36,17.36,17.3,17.32,181545.0,17.36,17.36,17.3,17.32,181545.0
2024-09-13 14:05:00,17.32,17.38,17.32,17.37,151926.0,17.32,17.38,17.32,17.37,151926.0
2024-09-13 14:10:00,17.37,17.37,17.34,17.35,131664.0,17.37,17.37,17.34,17.35,131664.0
2024-09-13 14:15:00,17.35,17.35,17.32,17.35,98762.0,17.35,17.35,17.32,17.35,98762.0
2024-09-13 14:20:00,17.36,17.36,17.31,17.32,132988.0,17.36,17.36,17.31,17.32,132988.0
2024-09-13 14:25:00,17.32,17.33,17.31,17.31,81316.0,17.32,17.33,17.31,17.31,81316.0
2024-09-13 14:30:00,17.32,17.34,17.29,17.31,182428.0,17.32,17.34,17.29,17.31,182428.0
2024-09-13 14:35:00,17.31,17.34,17.3,17.34,113403.0,17.31,17.34,17.3,17.34,113403.0
2024-09-13 14:40:00,17.33,17.35,17.31,17.32,190230.0,17.33,17.35,17.31,17.32,190230.0
2024-09-13 14:45:00,17.33,17.35,17.29,17.29,129913.0,17.33,17.35,17.29,17.29,129913.0
2024-09-13 14:50:00,17.29,17.29,17.27,17.29,128803.0,17.29,17.29,17.27,17.29,128803.0
2024-09-13 14:55:00,17.29,17.29,17.26,17.29,99755.0,17.29,17.29,17.26,17.29,99755.0
2024-09-13 15:00:00,17.28,17.29,17.24,17.26,158861.0,17.28,17.29,17.24,17.26,158861.0
2024-09-13 15:05:00,17.26,17.28,17.25,17.25,210816.0,17.26,17.28,17.25,17.25,210816.0
2024-09-13 15:10:00,17.26,17.28,17.23,17.26,364068.0,17.26,17.28,17.23,17.26,364068.0
2024-09-13 15:15:00,17.27,17.29,17.25,17.28,146332.0,17.27,17.29,17.25,17.28,146332.0
2024-09-13 15:20:00,17.28,17.3,17.27,17.28,186727.0,17.28,17.3,17.27,17.28,186727.0
2024-09-13 15:25:00,17.28,17.3,17.25,17.3,183715.0,17.28,17.3,17.25,17.3,183715.0
2024-09-13 15:30:00,17.3,17.32,17.26,17.32,226231.0,17.3,17.32,17.26,17.32,226231.0
2024-09-13 15:35:00,17.31,17.32,17.28,17.29,267780.0,17.31,17.32,17.28,17.29,267780.0
2024-09-13 15:40:00,17.3,17.32,17.29,17.31,161749.0,17.3,17.32,17.29,17.31,161749.0
2024-09-13 15:45:00,17.3,17.32,17.27,17.3,571985.0,17.3,17.32,17.27,17.3,571985.0
2024-09-13 15:50:00,17.3,17.31,17.25,17.29,572788.0,17.3,17.31,17.25,17.29,572788.0
2024-09-13 15:55:00,17.28,17.3,17.24,17.25,1190738.0,17.28,17.3,17.24,17.25,1190738.0
2024-09-16 09:30:00,17.37,17.72,17.27,17.62,1596074.0,17.37,17.72,17.27,17.62,1596074.0
2024-09-16 09:35:00,17.62,17.68,17.57,17.61,527798.0,17.62,17.68,17.57,17.61,527798.0
2024-09-16 09:40:00,17.6,17.61,17.38,17.39,640961.0,17.6,17.61,17.38,17.39,640961.0
2024-09-16 09:45:00,17.39,17.42,17.36,17.41,322839.0,17.39,17.42,17.36,17.41,322839.0
2024-09-16 09:50:00,17.41,17.56,17.4,17.55,475139.0,17.41,17.56,17.4,17.55,475139.0
2024-09-16 09:55:00,17.55,17.56,17.51,17.54,232109.0,17.55,17.56,17.51,17.54,232109.0
2024-09-16 10:00:00,17.54,17.54,17.5,17.53,328908.0,17.54,17.54,17.5,17.53,328908.0
2024-09-16 10:05:00,17.53,17.63,17.51,17.56,467106.0,17.53,17.63,17.51,17.56,467106.0
2024-09-16 10:10:00,17.56,17.62,17.51,17.6,511969.0,17.56,17.62,17.51,17.6,511969.0
2024-09-16 10:15:00,17.6,17.6,17.54,17.58,250525.0,17.6,17.6,17.54,17.58,250525.0
2024-09-16 10:20:00,17.59,17.68,17.58,17.64,427149.0,17.59,17.68,17.58,17.64,427149.0
2024-09-16 10:25:00,17.65,17.68,17.6,17.61,594158.0,17.65,17.68,17.6,17.61,594158.0
2024-09-16 10:30:00,17.61,17.66,17.55,17.57,542776.0,17.61,17.66,17.55,17.57,542776.0
2024-09-16 10:35:00,17.57,17.67,17.57,17.65,265816.0,17.57,17.67,17.57,17.65,265816.0
2024-09-16 10:40:00,17.66,17.67,17.61,17.64,199126.0,17.66,17.67,17.61,17.64,199126.0
2024-09-16 10:45:00,17.64,17.66,17.59,17.62,210645.0,17.64,17.66,17.59,17.62,210645.0
2024-09-16 10:50:00,17.62,17.66,17.61,17.64,213932.0,17.62,17.66,17.61,17.64,213932.0
2024-09-16 10:55:00,17.65,17.72,17.64,17.69,403226.0,17.65,17.72,17.64,17.69,403226.0
2024-09-16 11:00:00,17.7,17.74,17.67,17.73,278313.0,17.7,17.74,17.67,17.73,278313.0
2024-09-16 11:05:00,17.73,17.76,17.68,17.76,421684.0,17.73,17.76,17.68,17.76,421684.0
2024-09-16 11:10:00,17.76,17.79,17.72,17.78,402714.0,17.76,17.79,17.72,17.78,402714.0
2024-09-16 11:15:00,17.78,17.78,17.75,17.78,237828.0,17.78,17.78,17.75,17.78,237828.0
2024-09-16 11:20:00,17.78,17.83,17.73,17.81,356331.0,17.78,17.83,17.73,17.81,356331.0
2024-09-16 11:25:00,17.81,17.82,17.73,17.73,275689.0,17.81,17.82,17.73,17.73,275689.0
2024-09-16 11:30:00,17.73,17.77,17.72,17.76,272799.0,17.73,17.77,17.72,17.76,272799.0
2024-09-16 11:35:00,17.75,17.79,17.75,17.78,190002.0,17.75,17.79,17.75,17.78,190002.0
2024-09-16 11:40:00,17.78,17.81,17.77,17.8,367754.0,17.78,17.81,17.77,17.8,367754.0
2024-09-16 11:45:00,17.79,17.8,17.77,17.79,104474.0,17.79,17.8,17.77,17.79,104474.0
2024-09-16 11:50:00,17.79,17.82,17.77,17.81,166641.0,17.79,17.82,17.77,17.81,166641.0
2024-09-16 11:55:00,17.8,17.81,17.78,17.8,153273.0,17.8,17.81,17.78,17.8,153273.0
2024-09-16 12:00:00,17.8,17.81,17.73,17.74,264467.0,17.8,17.81,17.73,17.74,264467.0
2024-09-16 12:05:00,17.73,17.78,17.72,17.75,250802.0,17.73,17.78,17.72,17.75,250802.0
2024-09-16 12:10:00,17.75,17.75,17.7,17.73,170142.0,17.75,17.75,17.7,17.73,170142.0
2024-09-16 12:15:00,17.74,17.76,17.73,17.75,152157.0,17.74,17.76,17.73,17.75,152157.0
2024-09-16 12:20:00,17.76,17.76,17.72,17.73,150053.0,17.76,17.76,17.72,17.73,150053.0
2024-09-16 12:25:00,17.73,17.78,17.72,17.77,198254.0,17.73,17.78,17.72,17.77,198254.0
2024-09-16 12:30:00,17.78,17.84,17.77,17.83,230902.0,17.78,17.84,17.77,17.83,230902.0
2024-09-16 12:35:00,17.83,17.83,17.8,17.8,132458.0,17.83,17.83,17.8,17.8,132458.0
2024-09-16 12:40:00,17.8,17.85,17.79,17.85,249945.0,17.8,17.85,17.79,17.85,249945.0
2024-09-16 12:45:00,17.85,17.87,17.84,17.87,178917.0,17.85,17.87,17.84,17.87,178917.0
2024-09-16 12:50:00,17.87,17.89,17.85,17.89,192049.0,17.87,17.89,17.85,17.89,192049.0
2024-09-16 12:55:00,17.89,17.94,17.88,17.89,507778.0,17.89,17.94,17.88,17.89,507778.0
2024-09-16 13:00:00,17.88,17.89,17.85,17.88,207832.0,17.88,17.89,17.85,17.88,207832.0
2024-09-16 13:05:00,17.88,17.89,17.86,17.88,142017.0,17.88,17.89,17.86,17.88,142017.0
2024-09-16 13:10:00,17.87,17.88,17.86,17.87,291520.0,17.87,17.88,17.86,17.87,291520.0
2024-09-16 13:15:00,17.87,17.87,17.84,17.85,219151.0,17.87,17.87,17.84,17.85,219151.0
2024-09-16 13:20:00,17.86,17.86,17.81,17.82,173730.0,17.86,17.86,17.81,17.82,173730.0
2024-09-16 13:25:00,17.82,17.83,17.78,17.82,369253.0,17.82,17.83,17.78,17.82,369253.0
2024-09-16 13:30:00,17.82,17.84,17.81,17.82,147329.0,17.82,17.84,17.81,17.82,147329.0
2024-09-16 13:35:00,17.82,17.83,17.79,17.82,81213.0,17.82,17.83,17.79,17.82,81213.0
2024-09-16 13:40:00,17.82,17.83,17.79,17.82,135354.0,17.82,17.83,17.79,17.82,135354.0
2024-09-16 13:45:00,17.82,17.84,17.81,17.83,111459.0,17.82,17.84,17.81,17.83,111459.0
2024-09-16 13:50:00,17.82,17.85,17.82,17.84,171665.0,17.82,17.85,17.82,17.84,171665.0
2024-09-16 13:55:00,17.84,17.85,17.83,17.85,69355.0,17.84,17.85,17.83,17.85,69355.0
2024-09-16 14:00:00,17.85,17.86,17.81,17.85,124358.0,17.85,17.86,17.81,17.85,124358.0
2024-09-16 14:05:00,17.84,17.86,17.83,17.86,136082.0,17.84,17.86,17.83,17.86,136082.0
2024-09-16 14:10:00,17.86,17.87,17.83,17.84,102298.0,17.86,17.87,17.83,17.84,102298.0
2024-09-16 14:15:00,17.85,17.86,17.83,17.85,164721.0,17.85,17.86,17.83,17.85,164721.0
2024-09-16 14:20:00,17.84,17.86,17.83,17.84,131685.0,17.84,17.86,17.83,17.84,131685.0
2024-09-16 14:25:00,17.83,17.86,17.82,17.85,233619.0,17.83,17.86,17.82,17.85,233619.0
2024-09-16 14:30:00,17.85,17.85,17.82,17.84,62175.0,17.85,17.85,17.82,17.84,62175.0
2024-09-16 14:35:00,17.84,17.84,17.81,17.82,123281.0,17.84,17.84,17.81,17.82,123281.0
2024-09-16 14:40:00,17.82,17.85,17.81,17.84,98108.0,17.82,17.85,17.81,17.84,98108.0
2024-09-16 14:45:00,17.84,17.87,17.82,17.87,195951.0,17.84,17.87,17.82,17.87,195951.0
2024-09-16 14:50:00,17.87,17.88,17.84,17.86,149142.0,17.87,17.88,17.84,17.86,149142.0
2024-09-16 14:55:00,17.86,17.88,17.84,17.86,174215.0,17.86,17.88,17.84,17.86,174215.0
2024-09-16 15:00:00,17.86,17.86,17.81,17.83,174536.0,17.86,17.86,17.81,17.83,174536.0
2024-09-16 15:05:00,17.84,17.84,17.79,17.8,215854.0,17.84,17.84,17.79,17.8,215854.0
2024-09-16 15:10:00,17.8,17.82,17.78,17.79,175025.0,17.8,17.82,17.78,17.79,175025.0
2024-09-16 15:15:00,17.79,17.81,17.77,17.81,178361.0,17.79,17.81,17.77,17.81,178361.0
2024-09-16 15:20:00,17.81,17.82,17.78,17.8,233756.0,17.81,17.82,17.78,17.8,233756.0
2024-09-16 15:25:00,17.81,17.83,17.79,17.8,234312.0,17.81,17.83,17.79,17.8,234312.0
2024-09-16 15:30:00,17.8,17.8,17.78,17.79,315337.0,17.8,17.8,17.78,17.79,315337.0
2024-09-16 15:35:00,17.78,17.79,17.74,17.79,430065.0,17.78,17.79,17.74,17.79,430065.0
2024-09-16 15:40:00,17.78,17.79,17.75,17.79,279921.0,17.78,17.79,17.75,17.79,279921.0
2024-09-16 15:45:00,17.78,17.82,17.78,17.82,378228.0,17.78,17.82,17.78,17.82,378228.0
2024-09-16 15:50:00,17.82,17.83,17.76,17.82,664153.0,17.82,17.83,17.76,17.82,664153.0
2024-09-16 15:55:00,17.82,17.84,17.8,17.83,1627105.0,17.82,17.84,17.8,17.83,1627105.0
2024-09-17 09:30:00,18.04,18.09,17.87,17.93,1299014.0,18.04,18.09,17.87,17.93,1299014.0
2024-09-17 09:35:00,17.94,17.99,17.92,17.94,281963.0,17.94,17.99,17.92,17.94,281963.0
2024-09-17 09:40:00,17.94,18.0,17.92,17.99,329972.0,17.94,18.0,17.92,17.99,329972.0
2024-09-17 09:45:00,17.99,18.08,17.97,18.05,486843.0,17.99,18.08,17.97,18.05,486843.0
2024-09-17 09:50:00,18.06,18.1,18.01,18.03,587562.0,18.06,18.1,18.01,18.03,587562.0
2024-09-17 09:55:00,18.03,18.1,18.0,18.01,449156.0,18.03,18.1,18.0,18.01,449156.0
2024-09-17 10:00:00,18.02,18.05,17.98,18.03,575664.0,18.02,18.05,17.98,18.03,575664.0
2024-09-17 10:05:00,18.04,18.08,18.03,18.05,219735.0,18.04,18.08,18.03,18.05,219735.0
2024-09-17 10:10:00,18.05,18.06,18.0,18.01,268780.0,18.05,18.06,18.0,18.01,268780.0
2024-09-17 10:15:00,18.01,18.07,18.0,18.03,142003.0,18.01,18.07,18.0,18.03,142003.0
2024-09-17 10:20:00,18.03,18.06,18.02,18.05,121692.0,18.03,18.06,18.02,18.05,121692.0
2024-09-17 10:25:00,18.06,18.1,18.06,18.08,241012.0,18.06,18.1,18.06,18.08,241012.0
2024-09-17 10:30:00,18.09,18.09,18.03,18.07,181541.0,18.09,18.09,18.03,18.07,181541.0
2024-09-17 10:35:00,18.06,18.07,18.02,18.04,147429.0,18.06,18.07,18.02,18.04,147429.0
2024-09-17 10:40:00,18.04,18.05,17.99,18.03,291776.0,18.04,18.05,17.99,18.03,291776.0
2024-09-17 10:45:00,18.03,18.08,18.01,18.07,329231.0,18.03,18.08,18.01,18.07,329231.0
2024-09-17 10:50:00,18.07,18.09,18.04,18.07,161358.0,18.07,18.09,18.04,18.07,161358.0
2024-09-17 10:55:00,18.06,18.09,18.04,18.07,150404.0,18.06,18.09,18.04,18.07,150404.0
2024-09-17 11:00:00,18.07,18.17,18.07,18.13,364703.0,18.07,18.17,18.07,18.13,364703.0
2024-09-17 11:05:00,18.13,18.18,18.12,18.14,186133.0,18.13,18.18,18.12,18.14,186133.0
2024-09-17 11:10:00,18.13,18.16,18.13,18.15,204721.0,18.13,18.16,18.13,18.15,204721.0
2024-09-17 11:15:00,18.14,18.18,18.13,18.15,175703.0,18.14,18.18,18.13,18.15,175703.0
2024-09-17 11:20:00,18.15,18.17,18.08,18.08,162242.0,18.15,18.17,18.08,18.08,162242.0
2024-09-17 11:25:00,18.09,18.09,18.07,18.09,130525.0,18.09,18.09,18.07,18.09,130525.0
2024-09-17 11:30:00,18.08,18.08,18.06,18.06,126277.0,18.08,18.08,18.06,18.06,126277.0
2024-09-17 11:35:00,18.06,18.08,18.04,18.06,122821.0,18.06,18.08,18.04,18.06,122821.0
2024-09-17 11:40:00,18.07,18.07,18.03,18.04,138308.0,18.07,18.07,18.03,18.04,138308.0
2024-09-17 11:45:00,18.05,18.05,18.0,18.01,155155.0,18.05,18.05,18.0,18.01,155155.0
2024-09-17 11:50:00,18.02,18.05,18.0,18.02,159185.0,18.02,18.05,18.0,18.02,159185.0
2024-09-17 11:55:00,18.02,18.02,17.99,18.0,150605.0,18.02,18.02,17.99,18.0,150605.0
2024-09-17 12:00:00,18.0,18.04,17.99,18.02,66852.0,18.0,18.04,17.99,18.02,66852.0
2024-09-17 12:05:00,18.02,18.07,18.02,18.04,107372.0,18.02,18.07,18.02,18.04,107372.0
2024-09-17 12:10:00,18.04,18.08,18.04,18.07,99791.0,18.04,18.08,18.04,18.07,99791.0
2024-09-17 12:15:00,18.06,18.06,18.02,18.05,122710.0,18.06,18.06,18.02,18.05,122710.0
2024-09-17 12:20:00,18.04,18.09,18.03,18.09,290415.0,18.04,18.09,18.03,18.09,290415.0
2024-09-17 12:25:00,18.09,18.14,18.08,18.13,173242.0,18.09,18.14,18.08,18.13,173242.0
2024-09-17 12:30:00,18.14,18.15,18.12,18.12,126816.0,18.14,18.15,18.12,18.12,126816.0
2024-09-17 12:35:00,18.13,18.17,18.12,18.16,150734.0,18.13,18.17,18.12,18.16,150734.0
2024-09-17 12:40:00,18.16,18.17,18.1,18.12,110772.0,18.16,18.17,18.1,18.12,110772.0
2024-09-17 12:45:00,18.12,18.13,18.0,18.02,290949.0,18.12,18.13,18.0,18.02,290949.0
2024-09-17 12:50:00,18.02,18.09,17.99,18.08,132908.0,18.02,18.09,17.99,18.08,132908.0
2024-09-17 12:55:00,18.08,18.12,18.03,18.04,108431.0,18.08,18.12,18.03,18.04,108431.0
2024-09-17 13:00:00,18.04,18.06,17.99,18.0,221435.0,18.04,18.06,17.99,18.0,221435.0
2024-09-17 13:05:00,17.99,18.02,17.98,17.99,149307.0,17.99,18.02,17.98,17.99,149307.0
2024-09-17 13:10:00,18.0,18.02,17.97,18.01,145982.0,18.0,18.02,17.97,18.01,145982.0
2024-09-17 13:15:00,18.0,18.04,17.98,18.04,132975.0,18.0,18.04,17.98,18.04,132975.0
2024-09-17 13:20:00,18.04,18.1,18.03,18.09,96116.0,18.04,18.1,18.03,18.09,96116.0
2024-09-17 13:25:00,18.1,18.1,18.04,18.04,259871.0,18.1,18.1,18.04,18.04,259871.0
2024-09-17 13:30:00,18.05,18.07,18.01,18.02,178255.0,18.05,18.07,18.01,18.02,178255.0
2024-09-17 13:35:00,18.02,18.03,17.98,17.99,103546.0,18.02,18.03,17.98,17.99,103546.0
2024-09-17 13:40:00,17.98,17.99,17.95,17.96,148534.0,17.98,17.99,17.95,17.96,148534.0
2024-09-17 13:45:00,17.96,17.96,17.91,17.95,270111.0,17.96,17.96,17.91,17.95,270111.0
2024-09-17 13:50:00,17.95,17.96,17.9,17.92,424038.0,17.95,17.96,17.9,17.92,424038.0
2024-09-17 13:55:00,17.93,17.97,17.89,17.93,494134.0,17.93,17.97,17.89,17.93,494134.0
2024-09-17 14:00:00,17.93,18.01,17.91,18.0,220465.0,17.93,18.01,17.91,18.0,220465.0
2024-09-17 14:05:00,18.0,18.02,17.97,18.01,147492.0,18.0,18.02,17.97,18.01,147492.0
2024-09-17 14:10:00,18.01,18.05,17.99,17.99,181152.0,18.01,18.05,17.99,17.99,181152.0
2024-09-17 14:15:00,18.0,18.0,17.95,17.96,215122.0,18.0,18.0,17.95,17.96,215122.0
2024-09-17 14:20:00,17.96,18.01,17.95,18.01,155843.0,17.96,18.01,17.95,18.01,155843.0
2024-09-17 14:25:00,18.01,18.02,17.98,18.01,211304.0,18.01,18.02,17.98,18.01,211304.0
2024-09-17 14:30:00,18.01,18.08,17.98,18.07,313459.0,18.01,18.08,17.98,18.07,313459.0
2024-09-17 14:35:00,18.07,18.09,18.04,18.09,190965.0,18.07,18.09,18.04,18.09,190965.0
2024-09-17 14:40:00,18.09,18.09,18.01,18.04,227197.0,18.09,18.09,18.01,18.04,227197.0
2024-09-17 14:45:00,18.04,18.06,17.99,18.01,110450.0,18.04,18.06,17.99,18.01,110450.0
2024-09-17 14:50:00,18.02,18.05,18.0,18.05,123656.0,18.02,18.05,18.0,18.05,123656.0
2024-09-17 14:55:00,18.05,18.05,18.01,18.03,105033.0,18.05,18.05,18.01,18.03,105033.0
2024-09-17 15:00:00,18.03,18.04,17.99,18.01,215377.0,18.03,18.04,17.99,18.01,215377.0
2024-09-17 15:05:00,18.01,18.02,18.0,18.01,94124.0,18.01,18.02,18.0,18.01,94124.0
2024-09-17 15:10:00,18.0,18.03,17.99,18.02,143578.0,18.0,18.03,17.99,18.02,143578.0
2024-09-17 15:15:00,18.02,18.02,17.97,17.97,159040.0,18.02,18.02,17.97,17.97,159040.0
2024-09-17 15:20:00,17.97,17.98,17.94,17.96,135555.0,17.97,17.98,17.94,17.96,135555.0
2024-09-17 15:25:00,17.96,17.97,17.93,17.93,145440.0,17.96,17.97,17.93,17.93,145440.0
2024-09-17 15:30:00,17.94,17.95,17.91,17.93,274402.0,17.94,17.95,17.91,17.93,274402.0
2024-09-17 15:35:00,17.92,17.94,17.91,17.91,368095.0,17.92,17.94,17.91,17.91,368095.0
2024-09-17 15:40:00,17.92,17.93,17.89,17.91,310408.0,17.92,17.93,17.89,17.91,310408.0
2024-09-17 15:45:00,17.91,17.98,17.9,17.94,403548.0,17.91,17.98,17.9,17.94,403548.0
2024-09-17 15:50:00,17.94,18.0,17.93,17.99,478655.0,17.94,18.0,17.93,17.99,478655.0
2024-09-17 15:55:00,18.0,18.04,17.99,18.04,1207489.0,18.0,18.04,17.99,18.04,1207489.0
2024-09-18 09:30:00,18.13,18.33,18.12,18.32,1189165.0,18.13,18.33,18.12,18.32,1189165.0
2024-09-18 09:35:00,18.32,18.44,18.28,18.39,746839.0,18.32,18.44,18.28,18.39,746839.0
2024-09-18 09:40:00,18.39,18.52,18.37,18.51,945715.0,18.39,18.52,18.37,18.51,945715.0
2024-09-18 09:45:00,18.5,18.55,18.43,18.47,537434.0,18.5,18.55,18.43,18.47,537434.0
2024-09-18 09:50:00,18.48,18.59,18.39,18.44,1154481.0,18.48,18.59,18.39,18.44,1154481.0
2024-09-18 09:55:00,18.43,18.45,18.38,18.39,361713.0,18.43,18.45,18.38,18.39,361713.0
2024-09-18 10:00:00,18.39,18.4,18.27,18.31,550008.0,18.39,18.4,18.27,18.31,550008.0
2024-09-18 10:05:00,18.31,18.34,18.25,18.32,349362.0,18.31,18.34,18.25,18.32,349362.0
2024-09-18 10:10:00,18.32,18.42,18.31,18.4,412244.0,18.32,18.42,18.31,18.4,412244.0
2024-09-18 10:15:00,18.4,18.44,18.35,18.37,485373.0,18.4,18.44,18.35,18.37,485373.0
2024-09-18 10:20:00,18.37,18.38,18.32,18.34,297189.0,18.37,18.38,18.32,18.34,297189.0
2024-09-18 10:25:00,18.35,18.35,18.32,18.34,195265.0,18.35,18.35,18.32,18.34,195265.0
2024-09-18 10:30:00,18.34,18.34,18.23,18.26,369148.0,18.34,18.34,18.23,18.26,369148.0
2024-09-18 10:35:00,18.26,18.29,18.22,18.23,252608.0,18.26,18.29,18.22,18.23,252608.0
2024-09-18 10:40:00,18.22,18.28,18.22,18.25,236981.0,18.22,18.28,18.22,18.25,236981.0
2024-09-18 10:45:00,18.25,18.32,18.23,18.32,206691.0,18.25,18.32,18.23,18.32,206691.0
2024-09-18 10:50:00,18.32,18.35,18.29,18.32,273290.0,18.32,18.35,18.29,18.32,273290.0
2024-09-18 10:55:00,18.33,18.34,18.28,18.34,128727.0,18.33,18.34,18.28,18.34,128727.0
2024-09-18 11:00:00,18.34,18.36,18.32,18.34,149807.0,18.34,18.36,18.32,18.34,149807.0
2024-09-18 11:05:00,18.34,18.39,18.34,18.39,225898.0,18.34,18.39,18.34,18.39,225898.0
2024-09-18 11:10:00,18.38,18.39,18.35,18.38,151567.0,18.38,18.39,18.35,18.38,151567.0
2024-09-18 11:15:00,18.38,18.4,18.36,18.36,124877.0,18.38,18.4,18.36,18.36,124877.0
2024-09-18 11:20:00,18.37,18.38,18.31,18.33,222467.0,18.37,18.38,18.31,18.33,222467.0
2024-09-18 11:25:00,18.33,18.36,18.31,18.35,204163.0,18.33,18.36,18.31,18.35,204163.0
2024-09-18 11:30:00,18.35,18.37,18.32,18.36,138783.0,18.35,18.37,18.32,18.36,138783.0
2024-09-18 11:35:00,18.37,18.39,18.34,18.34,134444.0,18.37,18.39,18.34,18.34,134444.0
2024-09-18 11:40:00,18.35,18.37,18.32,18.35,98324.0,18.35,18.37,18.32,18.35,98324.0
2024-09-18 11:45:00,18.34,18.38,18.33,18.33,197897.0,18.34,18.38,18.33,18.33,197897.0
2024-09-18 11:50:00,18.34,18.39,18.33,18.36,161194.0,18.34,18.39,18.33,18.36,161194.0
2024-09-18 11:55:00,18.37,18.39,18.31,18.33,242955.0,18.37,18.39,18.31,18.33,242955.0
2024-09-18 12:00:00,18.33,18.35,18.3,18.32,133027.0,18.33,18.35,18.3,18.32,133027.0
2024-09-18 12:05:00,18.32,18.39,18.32,18.38,172223.0,18.32,18.39,18.32,18.38,172223.0
2024-09-18 12:10:00,18.38,18.39,18.35,18.37,117223.0,18.38,18.39,18.35,18.37,117223.0
2024-09-18 12:15:00,18.37,18.38,18.35,18.37,121253.0,18.37,18.38,18.35,18.37,121253.0
2024-09-18 12:20:00,18.37,18.37,18.33,18.34,100941.0,18.37,18.37,18.33,18.34,100941.0
2024-09-18 12:25:00,18.33,18.36,18.32,18.33,95771.0,18.33,18.36,18.32,18.33,95771.0
2024-09-18 12:30:00,18.34,18.34,18.29,18.31,159699.0,18.34,18.34,18.29,18.31,159699.0
2024-09-18 12:35:00,18.31,18.31,18.28,18.29,85039.0,18.31,18.31,18.28,18.29,85039.0
2024-09-18 12:40:00,18.3,18.3,18.22,18.23,284581.0,18.3,18.3,18.22,18.23,284581.0
2024-09-18 12:45:00,18.23,18.28,18.23,18.27,155937.0,18.23,18.28,18.23,18.27,155937.0
2024-09-18 12:50:00,18.27,18.29,18.26,18.29,109154.0,18.27,18.29,18.26,18.29,109154.0
2024-09-18 12:55:00,18.29,18.3,18.25,18.26,96826.0,18.29,18.3,18.25,18.26,96826.0
2024-09-18 13:00:00,18.26,18.27,18.21,18.23,142235.0,18.26,18.27,18.21,18.23,142235.0
2024-09-18 13:05:00,18.23,18.24,18.2,18.21,76402.0,18.23,18.24,18.2,18.21,76402.0
2024-09-18 13:10:00,18.22,18.25,18.19,18.23,222958.0,18.22,18.25,18.19,18.23,222958.0
2024-09-18 13:15:00,18.23,18.24,18.2,18.23,153181.0,18.23,18.24,18.2,18.23,153181.0
2024-09-18 13:20:00,18.23,18.23,18.2,18.21,65161.0,18.23,18.23,18.2,18.21,65161.0
2024-09-18 13:25:00,18.21,18.21,18.19,18.21,142174.0,18.21,18.21,18.19,18.21,142174.0
2024-09-18 13:30:00,18.21,18.21,18.19,18.2,111746.0,18.21,18.21,18.19,18.2,111746.0
2024-09-18 13:35:00,18.2,18.24,18.18,18.2,140068.0,18.2,18.24,18.18,18.2,140068.0
2024-09-18 13:40:00,18.2,18.24,18.19,18.24,94039.0,18.2,18.24,18.19,18.24,94039.0
2024-09-18 13:45:00,18.24,18.27,18.22,18.22,132750.0,18.24,18.27,18.22,18.22,132750.0
2024-09-18 13:50:00,18.23,18.25,18.2,18.22,152744.0,18.23,18.25,18.2,18.22,152744.0
2024-09-18 13:55:00,18.22,18.25,18.21,18.25,90886.0,18.22,18.25,18.21,18.25,90886.0
2024-09-18 14:00:00,18.24,18.57,18.18,18.46,1241495.0,18.24,18.57,18.18,18.46,1241495.0
2024-09-18 14:05:00,18.46,18.48,18.33,18.36,456838.0,18.46,18.48,18.33,18.36,456838.0
2024-09-18 14:10:00,18.35,18.37,18.2,18.29,419937.0,18.35,18.37,18.2,18.29,419937.0
2024-09-18 14:15:00,18.29,18.46,18.29,18.44,495203.0,18.29,18.46,18.29,18.44,495203.0
2024-09-18 14:20:00,18.44,18.49,18.38,18.48,301802.0,18.44,18.49,18.38,18.48,301802.0
2024-09-18 14:25:00,18.48,18.61,18.46,18.6,534249.0,18.48,18.61,18.46,18.6,534249.0
2024-09-18 14:30:00,18.61,18.73,18.58,18.69,711174.0,18.61,18.73,18.58,18.69,711174.0
2024-09-18 14:35:00,18.69,18.74,18.55,18.7,563904.0,18.69,18.74,18.55,18.7,563904.0
2024-09-18 14:40:00,18.7,18.7,18.43,18.45,448414.0,18.7,18.7,18.43,18.45,448414.0
2024-09-18 14:45:00,18.44,18.58,18.39,18.52,440959.0,18.44,18.58,18.39,18.52,440959.0
2024-09-18 14:50:00,18.51,18.58,18.49,18.54,162097.0,18.51,18.58,18.49,18.54,162097.0
2024-09-18 14:55:00,18.54,18.57,18.37,18.38,308232.0,18.54,18.57,18.37,18.38,308232.0
2024-09-18 15:00:00,18.38,18.4,18.26,18.31,368410.0,18.38,18.4,18.26,18.31,368410.0
2024-09-18 15:05:00,18.31,18.31,18.21,18.27,233470.0,18.31,18.31,18.21,18.27,233470.0
2024-09-18 15:10:00,18.26,18.45,18.23,18.45,234677.0,18.26,18.45,18.23,18.45,234677.0
2024-09-18 15:15:00,18.45,18.47,18.4,18.44,258766.0,18.45,18.47,18.4,18.44,258766.0
2024-09-18 15:20:00,18.43,18.44,18.26,18.42,271342.0,18.43,18.44,18.26,18.42,271342.0
2024-09-18 15:25:00,18.42,18.49,18.4,18.45,284616.0,18.42,18.49,18.4,18.45,284616.0
2024-09-18 15:30:00,18.45,18.51,18.37,18.38,456166.0,18.45,18.51,18.37,18.38,456166.0
2024-09-18 15:35:00,18.38,18.43,18.34,18.39,304274.0,18.38,18.43,18.34,18.39,304274.0
2024-09-18 15:40:00,18.4,18.4,18.33,18.33,230467.0,18.4,18.4,18.33,18.33,230467.0
2024-09-18 15:45:00,18.33,18.37,18.3,18.32,345302.0,18.33,18.37,18.3,18.32,345302.0
2024-09-18 15:50:00,18.31,18.39,18.3,18.36,532837.0,18.31,18.39,18.3,18.36,532837.0
2024-09-18 15:55:00,18.36,18.37,18.32,18.36,1171805.0,18.36,18.37,18.32,18.36,1171805.0
2024-09-19 09:30:00,18.91,18.99,18.71,18.77,1262835.0,18.91,18.99,18.71,18.77,1262835.0
2024-09-19 09:35:00,18.77,18.93,18.75,18.9,653492.0,18.77,18.93,18.75,18.9,653492.0
2024-09-19 09:40:00,18.89,18.9,18.71,18.71,365008.0,18.89,18.9,18.71,18.71,365008.0
2024-09-19 09:45:00,18.71,18.76,18.65,18.75,354783.0,18.71,18.76,18.65,18.75,354783.0
2024-09-19 09:50:00,18.74,18.75,18.68,18.74,551060.0,18.74,18.75,18.68,18.74,551060.0
2024-09-19 09:55:00,18.74,18.85,18.74,18.8,490559.0,18.74,18.85,18.74,18.8,490559.0
2024-09-19 10:00:00,18.8,18.86,18.73,18.86,346203.0,18.8,18.86,18.73,18.86,346203.0
2024-09-19 10:05:00,18.86,18.89,18.81,18.85,312115.0,18.86,18.89,18.81,18.85,312115.0
2024-09-19 10:10:00,18.86,18.91,18.84,18.88,379837.0,18.86,18.91,18.84,18.88,379837.0
2024-09-19 10:15:00,18.89,18.89,18.84,18.88,277385.0,18.89,18.89,18.84,18.88,277385.0
2024-09-19 10:20:00,18.87,18.89,18.8,18.82,377809.0,18.87,18.89,18.8,18.82,377809.0
2024-09-19 10:25:00,18.83,18.89,18.8,18.89,357062.0,18.83,18.89,18.8,18.89,357062.0
2024-09-19 10:30:00,18.88,18.9,18.86,18.87,267900.0,18.88,18.9,18.86,18.87,267900.0
2024-09-19 10:35:00,18.87,18.89,18.84,18.89,218406.0,18.87,18.89,18.84,18.89,218406.0
2024-09-19 10:40:00,18.89,18.89,18.81,18.82,265449.0,18.89,18.89,18.81,18.82,265449.0
2024-09-19 10:45:00,18.82,18.83,18.75,18.8,297017.0,18.82,18.83,18.75,18.8,297017.0
2024-09-19 10:50:00,18.79,18.82,18.75,18.77,285296.0,18.79,18.82,18.75,18.77,285296.0
2024-09-19 10:55:00,18.76,18.79,18.75,18.78,155050.0,18.76,18.79,18.75,18.78,155050.0
2024-09-19 11:00:00,18.78,18.82,18.75,18.77,223720.0,18.78,18.82,18.75,18.77,223720.0
2024-09-19 11:05:00,18.77,18.78,18.73,18.75,163258.0,18.77,18.78,18.73,18.75,163258.0
2024-09-19 11:10:00,18.75,18.78,18.71,18.71,160860.0,18.75,18.78,18.71,18.71,160860.0
2024-09-19 11:15:00,18.71,18.76,18.71,18.74,212485.0,18.71,18.76,18.71,18.74,212485.0
2024-09-19 11:20:00,18.74,18.76,18.72,18.73,135695.0,18.74,18.76,18.72,18.73,135695.0
2024-09-19 11:25:00,18.74,18.74,18.7,18.74,194721.0,18.74,18.74,18.7,18.74,194721.0
2024-09-19 11:30:00,18.74,18.76,18.71,18.73,122210.0,18.74,18.76,18.71,18.73,122210.0
2024-09-19 11:35:00,18.73,18.75,18.71,18.75,119209.0,18.73,18.75,18.71,18.75,119209.0
2024-09-19 11:40:00,18.74,18.76,18.73,18.76,147031.0,18.74,18.76,18.73,18.76,147031.0
2024-09-19 11:45:00,18.76,18.78,18.72,18.77,155744.0,18.76,18.78,18.72,18.77,155744.0
2024-09-19 11:50:00,18.77,18.78,18.74,18.77,152264.0,18.77,18.78,18.74,18.77,152264.0
2024-09-19 11:55:00,18.77,18.78,18.75,18.76,153377.0,18.77,18.78,18.75,18.76,153377.0
2024-09-19 12:00:00,18.75,18.82,18.73,18.8,176606.0,18.75,18.82,18.73,18.8,176606.0
2024-09-19 12:05:00,18.81,18.81,18.77,18.8,116264.0,18.81,18.81,18.77,18.8,116264.0
2024-09-19 12:10:00,18.79,18.79,18.74,18.75,130490.0,18.79,18.79,18.74,18.75,130490.0
2024-09-19 12:15:00,18.75,18.79,18.74,18.77,116001.0,18.75,18.79,18.74,18.77,116001.0
2024-09-19 12:20:00,18.78,18.78,18.75,18.77,88653.0,18.78,18.78,18.75,18.77,88653.0
2024-09-19 12:25:00,18.78,18.8,18.77,18.8,70736.0,18.78,18.8,18.77,18.8,70736.0
2024-09-19 12:30:00,18.8,18.8,18.77,18.77,159758.0,18.8,18.8,18.77,18.77,159758.0
2024-09-19 12:35:00,18.78,18.83,18.76,18.83,429512.0,18.78,18.83,18.76,18.83,429512.0
2024-09-19 12:40:00,18.83,18.84,18.82,18.83,134696.0,18.83,18.84,18.82,18.83,134696.0
2024-09-19 12:45:00,18.82,18.86,18.82,18.82,242300.0,18.82,18.86,18.82,18.82,242300.0
2024-09-19 12:50:00,18.82,18.84,18.8,18.82,213857.0,18.82,18.84,18.8,18.82,213857.0
2024-09-19 12:55:00,18.82,18.86,18.81,18.85,300752.0,18.82,18.86,18.81,18.85,300752.0
2024-09-19 13:00:00,18.85,18.87,18.83,18.85,102693.0,18.85,18.87,18.83,18.85,102693.0
2024-09-19 13:05:00,18.85,18.86,18.82,18.84,137302.0,18.85,18.86,18.82,18.84,137302.0
2024-09-19 13:10:00,18.84,18.84,18.81,18.82,262349.0,18.84,18.84,18.81,18.82,262349.0
2024-09-19 13:15:00,18.83,18.85,18.82,18.84,124591.0,18.83,18.85,18.82,18.84,124591.0
2024-09-19 13:20:00,18.84,18.85,18.8,18.82,160597.0,18.84,18.85,18.8,18.82,160597.0
2024-09-19 13:25:00,18.82,18.84,18.8,18.8,143210.0,18.82,18.84,18.8,18.8,143210.0
2024-09-19 13:30:00,18.81,18.84,18.8,18.84,124264.0,18.81,18.84,18.8,18.84,124264.0
2024-09-19 13:35:00,18.84,18.86,18.83,18.85,147049.0,18.84,18.86,18.83,18.85,147049.0
2024-09-19 13:40:00,18.85,18.86,18.83,18.85,114654.0,18.85,18.86,18.83,18.85,114654.0
2024-09-19 13:45:00,18.85,18.86,18.83,18.83,122108.0,18.85,18.86,18.83,18.83,122108.0
2024-09-19 13:50:00,18.84,18.85,18.82,18.85,151804.0,18.84,18.85,18.82,18.85,151804.0
2024-09-19 13:55:00,18.85,18.85,18.82,18.82,80108.0,18.85,18.85,18.82,18.82,80108.0
2024-09-19 14:00:00,18.82,18.84,18.82,18.84,124974.0,18.82,18.84,18.82,18.84,124974.0
2024-09-19 14:05:00,18.84,18.84,18.81,18.82,65476.0,18.84,18.84,18.81,18.82,65476.0
2024-09-19 14:10:00,18.82,18.84,18.8,18.8,158376.0,18.82,18.84,18.8,18.8,158376.0
2024-09-19 14:15:00,18.8,18.81,18.76,18.77,183045.0,18.8,18.81,18.76,18.77,183045.0
2024-09-19 14:20:00,18.77,18.81,18.76,18.8,135112.0,18.77,18.81,18.76,18.8,135112.0
2024-09-19 14:25:00,18.8,18.83,18.79,18.82,129921.0,18.8,18.83,18.79,18.82,129921.0
2024-09-19 14:30:00,18.82,18.83,18.79,18.8,87893.0,18.82,18.83,18.79,18.8,87893.0
2024-09-19 14:35:00,18.79,18.8,18.76,18.78,231362.0,18.79,18.8,18.76,18.78,231362.0
2024-09-19 14:40:00,18.78,18.79,18.75,18.77,177240.0,18.78,18.79,18.75,18.77,177240.0
2024-09-19 14:45:00,18.77,18.77,18.7,18.71,192383.0,18.77,18.77,18.7,18.71,192383.0
2024-09-19 14:50:00,18.71,18.71,18.68,18.69,168317.0,18.71,18.71,18.68,18.69,168317.0
2024-09-19 14:55:00,18.69,18.7,18.66,18.68,185861.0,18.69,18.7,18.66,18.68,185861.0
2024-09-19 15:00:00,18.67,18.67,18.64,18.66,307353.0,18.67,18.67,18.64,18.66,307353.0
2024-09-19 15:05:00,18.66,18.71,18.64,18.71,226490.0,18.66,18.71,18.64,18.71,226490.0
2024-09-19 15:10:00,18.71,18.72,18.67,18.69,149752.0,18.71,18.72,18.67,18.69,149752.0
2024-09-19 15:15:00,18.68,18.7,18.65,18.67,237658.0,18.68,18.7,18.65,18.67,237658.0
2024-09-19 15:20:00,18.67,18.68,18.63,18.67,313951.0,18.67,18.68,18.63,18.67,313951.0
2024-09-19 15:25:00,18.68,18.68,18.65,18.67,205066.0,18.68,18.68,18.65,18.67,205066.0
2024-09-19 15:30:00,18.66,18.69,18.65,18.67,260724.0,18.66,18.69,18.65,18.67,260724.0
2024-09-19 15:35:00,18.66,18.68,18.62,18.65,385980.0,18.66,18.68,18.62,18.65,385980.0
2024-09-19 15:40:00,18.64,18.67,18.64,18.64,288746.0,18.64,18.67,18.64,18.64,288746.0
2024-09-19 15:45:00,18.64,18.71,18.64,18.71,411501.0,18.64,18.71,18.64,18.71,411501.0
2024-09-19 15:50:00,18.71,18.71,18.64,18.69,559194.0,18.71,18.71,18.64,18.69,559194.0
2024-09-19 15:55:00,18.69,18.77,18.68,18.77,1893122.0,18.69,18.77,18.68,18.77,1893122.0
2024-09-20 09:30:00,18.7,18.82,18.55,18.56,2020936.0,18.7,18.82,18.55,18.56,2020936.0
2024-09-20 09:35:00,18.56,18.69,18.56,18.68,430403.0,18.56,18.69,18.56,18.68,430403.0
2024-09-20 09:40:00,18.68,18.76,18.66,18.73,327937.0,18.68,18.76,18.66,18.73,327937.0
2024-09-20 09:45:00,18.73,18.78,18.67,18.73,268571.0,18.73,18.78,18.67,18.73,268571.0
2024-09-20 09:50:00,18.73,18.8,18.71,18.78,312203.0,18.73,18.8,18.71,18.78,312203.0
2024-09-20 09:55:00,18.77,18.9,18.76,18.89,486939.0,18.77,18.9,18.76,18.89,486939.0
2024-09-20 10:00:00,18.89,18.9,18.81,18.84,346578.0,18.89,18.9,18.81,18.84,346578.0
2024-09-20 10:05:00,18.85,18.86,18.8,18.82,234659.0,18.85,18.86,18.8,18.82,234659.0
2024-09-20 10:10:00,18.82,18.84,18.77,18.81,501559.0,18.82,18.84,18.77,18.81,501559.0
2024-09-20 10:15:00,18.82,18.86,18.81,18.84,251678.0,18.82,18.86,18.81,18.84,251678.0
2024-09-20 10:20:00,18.84,18.84,18.79,18.8,203663.0,18.84,18.84,18.79,18.8,203663.0
2024-09-20 10:25:00,18.81,18.89,18.81,18.89,222211.0,18.81,18.89,18.81,18.89,222211.0
2024-09-20 10:30:00,18.89,18.92,18.85,18.91,281445.0,18.89,18.92,18.85,18.91,281445.0
2024-09-20 10:35:00,18.91,18.91,18.85,18.86,234771.0,18.91,18.91,18.85,18.86,234771.0
2024-09-20 10:40:00,18.86,18.87,18.81,18.82,134136.0,18.86,18.87,18.81,18.82,134136.0
2024-09-20 10:45:00,18.82,18.85,18.82,18.82,98420.0,18.82,18.85,18.82,18.82,98420.0
2024-09-20 10:50:00,18.83,18.88,18.82,18.88,119199.0,18.83,18.88,18.82,18.88,119199.0
2024-09-20 10:55:00,18.88,18.89,18.83,18.84,181083.0,18.88,18.89,18.83,18.84,181083.0
2024-09-20 11:00:00,18.84,18.86,18.79,18.8,191385.0,18.84,18.86,18.79,18.8,191385.0
2024-09-20 11:05:00,18.8,18.82,18.76,18.79,212495.0,18.8,18.82,18.76,18.79,212495.0
2024-09-20 11:10:00,18.79,18.79,18.73,18.73,207642.0,18.79,18.79,18.73,18.73,207642.0
2024-09-20 11:15:00,18.73,18.76,18.71,18.75,205908.0,18.73,18.76,18.71,18.75,205908.0
2024-09-20 11:20:00,18.76,18.79,18.74,18.79,177279.0,18.76,18.79,18.74,18.79,177279.0
2024-09-20 11:25:00,18.79,18.81,18.77,18.8,147999.0,18.79,18.81,18.77,18.8,147999.0
2024-09-20 11:30:00,18.8,18.86,18.8,18.85,470559.0,18.8,18.86,18.8,18.85,470559.0
2024-09-20 11:35:00,18.85,18.9,18.85,18.89,271098.0,18.85,18.9,18.85,18.89,271098.0
2024-09-20 11:40:00,18.89,18.93,18.87,18.92,274346.0,18.89,18.93,18.87,18.92,274346.0
2024-09-20 11:45:00,18.93,18.93,18.86,18.89,302858.0,18.93,18.93,18.86,18.89,302858.0
2024-09-20 11:50:00,18.89,18.93,18.89,18.91,182904.0,18.89,18.93,18.89,18.91,182904.0
2024-09-20 11:55:00,18.91,18.96,18.9,18.93,300511.0,18.91,18.96,18.9,18.93,300511.0
2024-09-20 12:00:00,18.92,18.98,18.92,18.98,143527.0,18.92,18.98,18.92,18.98,143527.0
2024-09-20 12:05:00,18.98,18.98,18.94,18.96,244059.0,18.98,18.98,18.94,18.96,244059.0
2024-09-20 12:10:00,18.96,18.99,18.96,18.99,318057.0,18.96,18.99,18.96,18.99,318057.0
2024-09-20 12:15:00,18.99,18.99,18.97,18.98,220235.0,18.99,18.99,18.97,18.98,220235.0
2024-09-20 12:20:00,18.98,19.09,18.98,19.09,1337756.0,18.98,19.09,18.98,19.09,1337756.0
2024-09-20 12:25:00,19.08,19.09,19.02,19.02,370641.0,19.08,19.09,19.02,19.02,370641.0
2024-09-20 12:30:00,19.02,19.05,18.97,18.98,208892.0,19.02,19.05,18.97,18.98,208892.0
2024-09-20 12:35:00,18.98,19.01,18.97,18.98,201413.0,18.98,19.01,18.97,18.98,201413.0
2024-09-20 12:40:00,18.98,19.01,18.97,18.98,796120.0,18.98,19.01,18.97,18.98,796120.0
2024-09-20 12:45:00,18.98,18.99,18.96,18.96,209714.0,18.98,18.99,18.96,18.96,209714.0
2024-09-20 12:50:00,18.96,18.99,18.94,18.94,229635.0,18.96,18.99,18.94,18.94,229635.0
2024-09-20 12:55:00,18.94,18.95,18.9,18.93,143228.0,18.94,18.95,18.9,18.93,143228.0
2024-09-20 13:00:00,18.93,18.94,18.87,18.88,161861.0,18.93,18.94,18.87,18.88,161861.0
2024-09-20 13:05:00,18.87,18.89,18.84,18.84,119072.0,18.87,18.89,18.84,18.84,119072.0
2024-09-20 13:10:00,18.84,18.87,18.83,18.87,272855.0,18.84,18.87,18.83,18.87,272855.0
2024-09-20 13:15:00,18.87,18.89,18.84,18.88,251837.0,18.87,18.89,18.84,18.88,251837.0
2024-09-20 13:20:00,18.88,18.92,18.87,18.88,135767.0,18.88,18.92,18.87,18.88,135767.0
2024-09-20 13:25:00,18.89,18.89,18.85,18.86,145362.0,18.89,18.89,18.85,18.86,145362.0
2024-09-20 13:30:00,18.86,18.86,18.84,18.85,190268.0,18.86,18.86,18.84,18.85,190268.0
2024-09-20 13:35:00,18.84,18.85,18.82,18.82,94579.0,18.84,18.85,18.82,18.82,94579.0
2024-09-20 13:40:00,18.82,18.85,18.8,18.81,294074.0,18.82,18.85,18.8,18.81,294074.0
2024-09-20 13:45:00,18.8,18.82,18.8,18.82,106247.0,18.8,18.82,18.8,18.82,106247.0
2024-09-20 13:50:00,18.82,18.84,18.81,18.83,173672.0,18.82,18.84,18.81,18.83,173672.0
2024-09-20 13:55:00,18.82,18.86,18.82,18.86,124537.0,18.82,18.86,18.82,18.86,124537.0
2024-09-20 14:00:00,18.86,18.86,18.77,18.79,240433.0,18.86,18.86,18.77,18.79,240433.0
2024-09-20 14:05:00,18.79,18.82,18.77,18.82,140390.0,18.79,18.82,18.77,18.82,140390.0
2024-09-20 14:10:00,18.82,18.87,18.77,18.87,540711.0,18.82,18.87,18.77,18.87,540711.0
2024-09-20 14:15:00,18.86,18.91,18.84,18.91,189616.0,18.86,18.91,18.84,18.91,189616.0
2024-09-20 14:20:00,18.9,18.91,18.88,18.89,113340.0,18.9,18.91,18.88,18.89,113340.0
2024-09-20 14:25:00,18.89,18.9,18.87,18.88,131778.0,18.89,18.9,18.87,18.88,131778.0
2024-09-20 14:30:00,18.87,18.91,18.86,18.89,164465.0,18.87,18.91,18.86,18.89,164465.0
2024-09-20 14:35:00,18.89,18.94,18.88,18.93,148761.0,18.89,18.94,18.88,18.93,148761.0
2024-09-20 14:40:00,18.93,18.94,18.91,18.93,121301.0,18.93,18.94,18.91,18.93,121301.0
2024-09-20 14:45:00,18.93,18.94,18.9,18.93,167739.0,18.93,18.94,18.9,18.93,167739.0
2024-09-20 14:50:00,18.92,18.94,18.89,18.93,261836.0,18.92,18.94,18.89,18.93,261836.0
2024-09-20 14:55:00,18.93,18.94,18.89,18.9,376211.0,18.93,18.94,18.89,18.9,376211.0
2024-09-20 15:00:00,18.9,18.94,18.88,18.89,229025.0,18.9,18.94,18.88,18.89,229025.0
2024-09-20 15:05:00,18.9,18.92,18.89,18.91,162082.0,18.9,18.92,18.89,18.91,162082.0
2024-09-20 15:10:00,18.91,18.94,18.9,18.93,169624.0,18.91,18.94,18.9,18.93,169624.0
2024-09-20 15:15:00,18.93,18.98,18.92,18.96,257662.0,18.93,18.98,18.92,18.96,257662.0
2024-09-20 15:20:00,18.96,18.99,18.95,18.96,375538.0,18.96,18.99,18.95,18.96,375538.0
2024-09-20 15:25:00,18.97,18.99,18.95,18.96,260143.0,18.97,18.99,18.95,18.96,260143.0
2024-09-20 15:30:00,18.96,19.04,18.94,19.04,512528.0,18.96,19.04,18.94,19.04,512528.0
2024-09-20 15:35:00,19.04,19.05,19.0,19.02,519885.0,19.04,19.05,19.0,19.02,519885.0
2024-09-20 15:40:00,19.02,19.04,19.0,19.04,393198.0,19.02,19.04,19.0,19.04,393198.0
2024-09-20 15:45:00,19.03,19.04,18.96,18.96,364156.0,19.03,19.04,18.96,18.96,364156.0
2024-09-20 15:50:00,18.96,19.01,18.96,18.96,801065.0,18.96,19.01,18.96,18.96,801065.0
2024-09-20 15:55:00,18.96,19.01,18.94,19.0,1976382.0,18.96,19.01,18.94,19.0,1976382.0
2024-09-23 09:30:00,19.0,19.02,18.83,18.89,1276533.0,19.0,19.02,18.83,18.89,1276533.0
2024-09-23 09:35:00,18.89,18.99,18.87,18.96,504904.0,18.89,18.99,18.87,18.96,504904.0
2024-09-23 09:40:00,18.96,18.97,18.83,18.84,545910.0,18.96,18.97,18.83,18.84,545910.0
2024-09-23 09:45:00,18.84,18.89,18.72,18.78,678258.0,18.84,18.89,18.72,18.78,678258.0
2024-09-23 09:50:00,18.78,18.85,18.76,18.82,402215.0,18.78,18.85,18.76,18.82,402215.0
2024-09-23 09:55:00,18.82,18.87,18.81,18.85,375745.0,18.82,18.87,18.81,18.85,375745.0
2024-09-23 10:00:00,18.85,18.88,18.77,18.8,910762.0,18.85,18.88,18.77,18.8,910762.0
2024-09-23 10:05:00,18.79,18.86,18.78,18.86,241314.0,18.79,18.86,18.78,18.86,241314.0
2024-09-23 10:10:00,18.85,18.88,18.84,18.87,193367.0,18.85,18.88,18.84,18.87,193367.0
2024-09-23 10:15:00,18.86,18.94,18.86,18.93,398911.0,18.86,18.94,18.86,18.93,398911.0
2024-09-23 10:20:00,18.93,18.96,18.91,18.94,204445.0,18.93,18.96,18.91,18.94,204445.0
2024-09-23 10:25:00,18.94,18.95,18.9,18.94,240300.0,18.94,18.95,18.9,18.94,240300.0
2024-09-23 10:30:00,18.94,18.95,18.9,18.93,215878.0,18.94,18.95,18.9,18.93,215878.0
2024-09-23 10:35:00,18.92,18.99,18.92,18.96,230378.0,18.92,18.99,18.92,18.96,230378.0
2024-09-23 10:40:00,18.96,19.0,18.95,19.0,182541.0,18.96,19.0,18.95,19.0,182541.0
2024-09-23 10:45:00,19.0,19.01,18.95,18.96,283916.0,19.0,19.01,18.95,18.96,283916.0
2024-09-23 10:50:00,18.96,18.98,18.91,18.93,172434.0,18.96,18.98,18.91,18.93,172434.0
2024-09-23 10:55:00,18.92,18.92,18.88,18.88,168302.0,18.92,18.92,18.88,18.88,168302.0
2024-09-23 11:00:00,18.88,18.88,18.82,18.84,305671.0,18.88,18.88,18.82,18.84,305671.0
2024-09-23 11:05:00,18.84,18.87,18.81,18.87,141444.0,18.84,18.87,18.81,18.87,141444.0
2024-09-23 11:10:00,18.87,18.88,18.84,18.85,146234.0,18.87,18.88,18.84,18.85,146234.0
2024-09-23 11:15:00,18.85,18.86,18.81,18.84,144128.0,18.85,18.86,18.81,18.84,144128.0
2024-09-23 11:20:00,18.84,18.86,18.82,18.85,134344.0,18.84,18.86,18.82,18.85,134344.0
2024-09-23 11:25:00,18.86,18.87,18.84,18.87,123930.0,18.86,18.87,18.84,18.87,123930.0
2024-09-23 11:30:00,18.87,18.87,18.83,18.85,109280.0,18.87,18.87,18.83,18.85,109280.0
2024-09-23 11:35:00,18.85,18.86,18.82,18.83,127719.0,18.85,18.86,18.82,18.83,127719.0
2024-09-23 11:40:00,18.83,18.87,18.82,18.84,106226.0,18.83,18.87,18.82,18.84,106226.0
2024-09-23 11:45:00,18.85,18.89,18.84,18.88,189447.0,18.85,18.89,18.84,18.88,189447.0
2024-09-23 11:50:00,18.88,18.9,18.86,18.88,159531.0,18.88,18.9,18.86,18.88,159531.0
2024-09-23 11:55:00,18.88,18.9,18.87,18.89,109409.0,18.88,18.9,18.87,18.89,109409.0
2024-09-23 12:00:00,18.89,18.9,18.87,18.9,95177.0,18.89,18.9,18.87,18.9,95177.0
2024-09-23 12:05:00,18.89,18.9,18.87,18.89,103514.0,18.89,18.9,18.87,18.89,103514.0
2024-09-23 12:10:00,18.89,18.89,18.78,18.78,266141.0,18.89,18.89,18.78,18.78,266141.0
2024-09-23 12:15:00,18.78,18.8,18.75,18.79,367664.0,18.78,18.8,18.75,18.79,367664.0
2024-09-23 12:20:00,18.79,18.81,18.75,18.76,224574.0,18.79,18.81,18.75,18.76,224574.0
2024-09-23 12:25:00,18.76,18.77,18.74,18.76,281989.0,18.76,18.77,18.74,18.76,281989.0
2024-09-23 12:30:00,18.76,18.77,18.71,18.77,297908.0,18.76,18.77,18.71,18.77,297908.0
2024-09-23 12:35:00,18.77,18.79,18.75,18.78,169838.0,18.77,18.79,18.75,18.78,169838.0
2024-09-23 12:40:00,18.77,18.79,18.76,18.78,126252.0,18.77,18.79,18.76,18.78,126252.0
2024-09-23 12:45:00,18.78,18.83,18.76,18.8,166060.0,18.78,18.83,18.76,18.8,166060.0
2024-09-23 12:50:00,18.8,18.84,18.8,18.84,152745.0,18.8,18.84,18.8,18.84,152745.0
2024-09-23 12:55:00,18.84,18.85,18.82,18.85,123420.0,18.84,18.85,18.82,18.85,123420.0
2024-09-23 13:00:00,18.85,18.85,18.82,18.85,154938.0,18.85,18.85,18.82,18.85,154938.0
2024-09-23 13:05:00,18.85,18.86,18.84,18.86,70987.0,18.85,18.86,18.84,18.86,70987.0
2024-09-23 13:10:00,18.86,18.88,18.85,18.87,136200.0,18.86,18.88,18.85,18.87,136200.0
2024-09-23 13:15:00,18.87,18.9,18.86,18.89,181413.0,18.87,18.9,18.86,18.89,181413.0
2024-09-23 13:20:00,18.89,18.9,18.89,18.89,116938.0,18.89,18.9,18.89,18.89,116938.0
2024-09-23 13:25:00,18.89,18.94,18.89,18.92,160628.0,18.89,18.94,18.89,18.92,160628.0
2024-09-23 13:30:00,18.93,18.94,18.91,18.93,187090.0,18.93,18.94,18.91,18.93,187090.0
2024-09-23 13:35:00,18.94,18.95,18.89,18.92,100710.0,18.94,18.95,18.89,18.92,100710.0
2024-09-23 13:40:00,18.91,18.93,18.91,18.91,98586.0,18.91,18.93,18.91,18.91,98586.0
2024-09-23 13:45:00,18.91,18.92,18.89,18.91,92250.0,18.91,18.92,18.89,18.91,92250.0
2024-09-23 13:50:00,18.91,18.93,18.91,18.93,79832.0,18.91,18.93,18.91,18.93,79832.0
2024-09-23 13:55:00,18.93,18.94,18.9,18.93,133730.0,18.93,18.94,18.9,18.93,133730.0
2024-09-23 14:00:00,18.93,18.93,18.9,18.91,114400.0,18.93,18.93,18.9,18.91,114400.0
2024-09-23 14:05:00,18.91,18.92,18.9,18.91,106519.0,18.91,18.92,18.9,18.91,106519.0
2024-09-23 14:10:00,18.91,18.93,18.9,18.91,107238.0,18.91,18.93,18.9,18.91,107238.0
2024-09-23 14:15:00,18.91,18.92,18.89,18.91,132912.0,18.91,18.92,18.89,18.91,132912.0
2024-09-23 14:20:00,18.91,18.92,18.9,18.91,134854.0,18.91,18.92,18.9,18.91,134854.0
2024-09-23 14:25:00,18.91,18.92,18.88,18.89,125384.0,18.91,18.92,18.88,18.89,125384.0
2024-09-23 14:30:00,18.89,18.91,18.89,18.9,73094.0,18.89,18.91,18.89,18.9,73094.0
2024-09-23 14:35:00,18.9,18.9,18.87,18.89,132120.0,18.9,18.9,18.87,18.89,132120.0
2024-09-23 14:40:00,18.89,18.9,18.88,18.89,92443.0,18.89,18.9,18.88,18.89,92443.0
2024-09-23 14:45:00,18.89,18.9,18.88,18.89,120083.0,18.89,18.9,18.88,18.89,120083.0
2024-09-23 14:50:00,18.89,18.9,18.87,18.88,104776.0,18.89,18.9,18.87,18.88,104776.0
2024-09-23 14:55:00,18.87,18.89,18.86,18.88,133446.0,18.87,18.89,18.86,18.88,133446.0
2024-09-23 15:00:00,18.88,18.88,18.86,18.86,153448.0,18.88,18.88,18.86,18.86,153448.0
2024-09-23 15:05:00,18.86,18.88,18.86,18.87,88785.0,18.86,18.88,18.86,18.87,88785.0
2024-09-23 15:10:00,18.87,18.89,18.85,18.88,120727.0,18.87,18.89,18.85,18.88,120727.0
2024-09-23 15:15:00,18.87,18.9,18.87,18.89,102147.0,18.87,18.9,18.87,18.89,102147.0
2024-09-23 15:20:00,18.9,18.93,18.89,18.93,111387.0,18.9,18.93,18.89,18.93,111387.0
2024-09-23 15:25:00,18.92,18.95,18.91,18.95,196145.0,18.92,18.95,18.91,18.95,196145.0
2024-09-23 15:30:00,18.95,18.97,18.92,18.96,331033.0,18.95,18.97,18.92,18.96,331033.0
2024-09-23 15:35:00,18.96,18.97,18.94,18.95,279107.0,18.96,18.97,18.94,18.95,279107.0
2024-09-23 15:40:00,18.94,18.95,18.92,18.94,313926.0,18.94,18.95,18.92,18.94,313926.0
2024-09-23 15:45:00,18.93,18.93,18.91,18.91,313183.0,18.93,18.93,18.91,18.91,313183.0
2024-09-23 15:50:00,18.92,18.95,18.9,18.93,603003.0,18.92,18.95,18.9,18.93,603003.0
2024-09-23 15:55:00,18.93,19.0,18.92,18.97,1727321.0,18.93,19.0,18.92,18.97,1727321.0
2024-09-24 09:30:00,19.0,19.01,18.72,18.73,1430012.0,19.0,19.01,18.72,18.73,1430012.0
2024-09-24 09:35:00,18.73,18.86,18.73,18.77,556079.0,18.73,18.86,18.73,18.77,556079.0
2024-09-24 09:40:00,18.77,18.79,18.67,18.68,713276.0,18.77,18.79,18.67,18.68,713276.0
2024-09-24 09:45:00,18.69,18.77,18.68,18.71,777722.0,18.69,18.77,18.68,18.71,777722.0
2024-09-24 09:50:00,18.72,18.72,18.6,18.62,1087649.0,18.72,18.72,18.6,18.62,1087649.0
2024-09-24 09:55:00,18.61,18.62,18.56,18.57,430101.0,18.61,18.62,18.56,18.57,430101.0
2024-09-24 10:00:00,18.57,18.58,18.41,18.46,1518226.0,18.57,18.58,18.41,18.46,1518226.0
2024-09-24 10:05:00,18.46,18.51,18.44,18.49,454112.0,18.46,18.51,18.44,18.49,454112.0
2024-09-24 10:10:00,18.5,18.53,18.47,18.51,372724.0,18.5,18.53,18.47,18.51,372724.0
2024-09-24 10:15:00,18.51,18.52,18.47,18.48,322141.0,18.51,18.52,18.47,18.48,322141.0
2024-09-24 10:20:00,18.48,18.5,18.44,18.5,354712.0,18.48,18.5,18.44,18.5,354712.0
2024-09-24 10:25:00,18.5,18.51,18.47,18.5,299571.0,18.5,18.51,18.47,18.5,299571.0
2024-09-24 10:30:00,18.5,18.55,18.47,18.47,663413.0,18.5,18.55,18.47,18.47,663413.0
2024-09-24 10:35:00,18.48,18.48,18.43,18.44,418164.0,18.48,18.48,18.43,18.44,418164.0
2024-09-24 10:40:00,18.45,18.45,18.37,18.39,863963.0,18.45,18.45,18.37,18.39,863963.0
2024-09-24 10:45:00,18.39,18.45,18.38,18.45,538534.0,18.39,18.45,18.38,18.45,538534.0
2024-09-24 10:50:00,18.45,18.5,18.43,18.5,278011.0,18.45,18.5,18.43,18.5,278011.0
2024-09-24 10:55:00,18.5,18.53,18.49,18.52,248347.0,18.5,18.53,18.49,18.52,248347.0
2024-09-24 11:00:00,18.52,18.52,18.44,18.45,224432.0,18.52,18.52,18.44,18.45,224432.0
2024-09-24 11:05:00,18.45,18.47,18.42,18.46,316236.0,18.45,18.47,18.42,18.46,316236.0
2024-09-24 11:10:00,18.45,18.5,18.44,18.48,256993.0,18.45,18.5,18.44,18.48,256993.0
2024-09-24 11:15:00,18.48,18.55,18.46,18.54,364535.0,18.48,18.55,18.46,18.54,364535.0
2024-09-24 11:20:00,18.54,18.61,18.53,18.6,249731.0,18.54,18.61,18.53,18.6,249731.0
2024-09-24 11:25:00,18.6,18.62,18.56,18.57,241098.0,18.6,18.62,18.56,18.57,241098.0
2024-09-24 11:30:00,18.57,18.58,18.53,18.55,220471.0,18.57,18.58,18.53,18.55,220471.0
2024-09-24 11:35:00,18.56,18.57,18.52,18.57,248231.0,18.56,18.57,18.52,18.57,248231.0
2024-09-24 11:40:00,18.57,18.57,18.48,18.48,304230.0,18.57,18.57,18.48,18.48,304230.0
2024-09-24 11:45:00,18.48,18.49,18.46,18.46,331002.0,18.48,18.49,18.46,18.46,331002.0
2024-09-24 11:50:00,18.46,18.54,18.46,18.54,188506.0,18.46,18.54,18.46,18.54,188506.0
2024-09-24 11:55:00,18.54,18.54,18.49,18.49,153561.0,18.54,18.54,18.49,18.49,153561.0
2024-09-24 12:00:00,18.49,18.52,18.48,18.5,180784.0,18.49,18.52,18.48,18.5,180784.0
2024-09-24 12:05:00,18.5,18.5,18.45,18.46,160109.0,18.5,18.5,18.45,18.46,160109.0
2024-09-24 12:10:00,18.45,18.49,18.44,18.45,130065.0,18.45,18.49,18.44,18.45,130065.0
2024-09-24 12:15:00,18.45,18.48,18.43,18.46,119766.0,18.45,18.48,18.43,18.46,119766.0
2024-09-24 12:20:00,18.45,18.49,18.45,18.48,160138.0,18.45,18.49,18.45,18.48,160138.0
2024-09-24 12:25:00,18.48,18.51,18.46,18.49,131631.0,18.48,18.51,18.46,18.49,131631.0
2024-09-24 12:30:00,18.5,18.52,18.48,18.51,157933.0,18.5,18.52,18.48,18.51,157933.0
2024-09-24 12:35:00,18.51,18.54,18.49,18.52,180301.0,18.51,18.54,18.49,18.52,180301.0
2024-09-24 12:40:00,18.53,18.55,18.52,18.54,114258.0,18.53,18.55,18.52,18.54,114258.0
2024-09-24 12:45:00,18.54,18.56,18.53,18.54,119080.0,18.54,18.56,18.53,18.54,119080.0
2024-09-24 12:50:00,18.54,18.55,18.52,18.53,91091.0,18.54,18.55,18.52,18.53,91091.0
2024-09-24 12:55:00,18.54,18.57,18.52,18.56,125358.0,18.54,18.57,18.52,18.56,125358.0
2024-09-24 13:00:00,18.55,18.58,18.55,18.57,94372.0,18.55,18.58,18.55,18.57,94372.0
2024-09-24 13:05:00,18.56,18.57,18.54,18.55,86202.0,18.56,18.57,18.54,18.55,86202.0
2024-09-24 13:10:00,18.55,18.56,18.53,18.55,149248.0,18.55,18.56,18.53,18.55,149248.0
2024-09-24 13:15:00,18.56,18.57,18.54,18.54,86322.0,18.56,18.57,18.54,18.54,86322.0
2024-09-24 13:20:00,18.54,18.57,18.53,18.56,142377.0,18.54,18.57,18.53,18.56,142377.0
2024-09-24 13:25:00,18.56,18.6,18.55,18.58,131802.0,18.56,18.6,18.55,18.58,131802.0
2024-09-24 13:30:00,18.58,18.59,18.56,18.57,114325.0,18.58,18.59,18.56,18.57,114325.0
2024-09-24 13:35:00,18.57,18.58,18.54,18.56,108152.0,18.57,18.58,18.54,18.56,108152.0
2024-09-24 13:40:00,18.56,18.59,18.55,18.59,140460.0,18.56,18.59,18.55,18.59,140460.0
2024-09-24 13:45:00,18.59,18.59,18.57,18.59,101436.0,18.59,18.59,18.57,18.59,101436.0
2024-09-24 13:50:00,18.59,18.63,18.58,18.62,160535.0,18.59,18.63,18.58,18.62,160535.0
2024-09-24 13:55:00,18.62,18.63,18.6,18.62,195225.0,18.62,18.63,18.6,18.62,195225.0
2024-09-24 14:00:00,18.62,18.64,18.6,18.62,197752.0,18.62,18.64,18.6,18.62,197752.0
2024-09-24 14:05:00,18.62,18.63,18.59,18.6,128781.0,18.62,18.63,18.59,18.6,128781.0
2024-09-24 14:10:00,18.6,18.65,18.59,18.65,208690.0,18.6,18.65,18.59,18.65,208690.0
2024-09-24 14:15:00,18.65,18.67,18.63,18.66,156199.0,18.65,18.67,18.63,18.66,156199.0
2024-09-24 14:20:00,18.66,18.69,18.64,18.67,119633.0,18.66,18.69,18.64,18.67,119633.0
2024-09-24 14:25:00,18.68,18.7,18.67,18.68,110095.0,18.68,18.7,18.67,18.68,110095.0
2024-09-24 14:30:00,18.68,18.7,18.65,18.69,188784.0,18.68,18.7,18.65,18.69,188784.0
2024-09-24 14:35:00,18.69,18.71,18.68,18.7,131915.0,18.69,18.71,18.68,18.7,131915.0
2024-09-24 14:40:00,18.7,18.73,18.69,18.73,110968.0,18.7,18.73,18.69,18.73,110968.0
2024-09-24 14:45:00,18.73,18.73,18.71,18.72,182699.0,18.73,18.73,18.71,18.72,182699.0
2024-09-24 14:50:00,18.73,18.84,18.72,18.84,1076664.0,18.73,18.84,18.72,18.84,1076664.0
2024-09-24 14:55:00,18.83,18.85,18.79,18.8,310652.0,18.83,18.85,18.79,18.8,310652.0
2024-09-24 15:00:00,18.8,18.86,18.79,18.85,238988.0,18.8,18.86,18.79,18.85,238988.0
2024-09-24 15:05:00,18.84,18.85,18.79,18.8,204197.0,18.84,18.85,18.79,18.8,204197.0
2024-09-24 15:10:00,18.79,18.81,18.78,18.8,172879.0,18.79,18.81,18.78,18.8,172879.0
2024-09-24 15:15:00,18.81,18.82,18.79,18.81,203925.0,18.81,18.82,18.79,18.81,203925.0
2024-09-24 15:20:00,18.81,18.83,18.77,18.79,177082.0,18.81,18.83,18.77,18.79,177082.0
2024-09-24 15:25:00,18.79,18.79,18.75,18.76,260136.0,18.79,18.79,18.75,18.76,260136.0
2024-09-24 15:30:00,18.75,18.79,18.74,18.76,285069.0,18.75,18.79,18.74,18.76,285069.0
2024-09-24 15:35:00,18.76,18.76,18.71,18.71,156878.0,18.76,18.76,18.71,18.71,156878.0
2024-09-24 15:40:00,18.71,18.73,18.7,18.71,234796.0,18.71,18.73,18.7,18.71,234796.0
2024-09-24 15:45:00,18.7,18.71,18.69,18.71,264660.0,18.7,18.71,18.69,18.71,264660.0
2024-09-24 15:50:00,18.71,18.73,18.71,18.71,413265.0,18.71,18.73,18.71,18.71,413265.0
2024-09-24 15:55:00,18.71,18.73,18.67,18.73,1444343.0,18.71,18.73,18.67,18.73,1444343.0
2024-09-25 09:30:00,18.67,18.69,18.55,18.6,929701.0,18.67,18.69,18.55,18.6,929701.0
2024-09-25 09:35:00,18.6,18.63,18.52,18.53,291389.0,18.6,18.63,18.52,18.53,291389.0
2024-09-25 09:40:00,18.53,18.54,18.4,18.43,541792.0,18.53,18.54,18.4,18.43,541792.0
2024-09-25 09:45:00,18.44,18.47,18.4,18.41,527581.0,18.44,18.47,18.4,18.41,527581.0
2024-09-25 09:50:00,18.41,18.45,18.4,18.44,614692.0,18.41,18.45,18.4,18.44,614692.0
2024-09-25 09:55:00,18.44,18.51,18.43,18.5,254069.0,18.44,18.51,18.43,18.5,254069.0
2024-09-25 10:00:00,18.5,18.56,18.5,18.55,320093.0,18.5,18.56,18.5,18.55,320093.0
2024-09-25 10:05:00,18.55,18.61,18.52,18.61,310183.0,18.55,18.61,18.52,18.61,310183.0
2024-09-25 10:10:00,18.61,18.61,18.53,18.55,271954.0,18.61,18.61,18.53,18.55,271954.0
2024-09-25 10:15:00,18.54,18.55,18.44,18.45,401691.0,18.54,18.55,18.44,18.45,401691.0
2024-09-25 10:20:00,18.45,18.48,18.42,18.45,310035.0,18.45,18.48,18.42,18.45,310035.0
2024-09-25 10:25:00,18.45,18.45,18.35,18.38,828855.0,18.45,18.45,18.35,18.38,828855.0
2024-09-25 10:30:00,18.38,18.44,18.34,18.44,461882.0,18.38,18.44,18.34,18.44,461882.0
2024-09-25 10:35:00,18.44,18.49,18.42,18.46,334721.0,18.44,18.49,18.42,18.46,334721.0
2024-09-25 10:40:00,18.46,18.51,18.44,18.48,310651.0,18.46,18.51,18.44,18.48,310651.0
2024-09-25 10:45:00,18.48,18.5,18.45,18.46,281780.0,18.48,18.5,18.45,18.46,281780.0
2024-09-25 10:50:00,18.45,18.51,18.44,18.5,221736.0,18.45,18.51,18.44,18.5,221736.0
2024-09-25 10:55:00,18.5,18.51,18.43,18.45,199043.0,18.5,18.51,18.43,18.45,199043.0
2024-09-25 11:00:00,18.45,18.46,18.36,18.38,245366.0,18.45,18.46,18.36,18.38,245366.0
2024-09-25 11:05:00,18.38,18.38,18.34,18.37,281040.0,18.38,18.38,18.34,18.37,281040.0
2024-09-25 11:10:00,18.37,18.37,18.34,18.34,269281.0,18.37,18.37,18.34,18.34,269281.0
2024-09-25 11:15:00,18.35,18.37,18.33,18.37,187363.0,18.35,18.37,18.33,18.37,187363.0
2024-09-25 11:20:00,18.37,18.37,18.31,18.31,279061.0,18.37,18.37,18.31,18.31,279061.0
2024-09-25 11:25:00,18.32,18.33,18.28,18.3,325156.0,18.32,18.33,18.28,18.3,325156.0
2024-09-25 11:30:00,18.3,18.3,18.27,18.27,168922.0,18.3,18.3,18.27,18.27,168922.0
2024-09-25 11:35:00,18.28,18.28,18.25,18.28,379337.0,18.28,18.28,18.25,18.28,379337.0
2024-09-25 11:40:00,18.28,18.28,18.25,18.27,145486.0,18.28,18.28,18.25,18.27,145486.0
2024-09-25 11:45:00,18.27,18.28,18.21,18.25,866697.0,18.27,18.28,18.21,18.25,866697.0
2024-09-25 11:50:00,18.25,18.26,18.22,18.24,265746.0,18.25,18.26,18.22,18.24,265746.0
2024-09-25 11:55:00,18.25,18.25,18.21,18.21,145569.0,18.25,18.25,18.21,18.21,145569.0
2024-09-25 12:00:00,18.21,18.25,18.21,18.23,292465.0,18.21,18.25,18.21,18.23,292465.0
2024-09-25 12:05:00,18.23,18.24,18.21,18.23,162136.0,18.23,18.24,18.21,18.23,162136.0
2024-09-25 12:10:00,18.22,18.25,18.2,18.22,410841.0,18.22,18.25,18.2,18.22,410841.0
2024-09-25 12:15:00,18.22,18.22,18.19,18.2,358781.0,18.22,18.22,18.19,18.2,358781.0
2024-09-25 12:20:00,18.19,18.22,18.15,18.19,363506.0,18.19,18.22,18.15,18.19,363506.0
2024-09-25 12:25:00,18.18,18.2,18.11,18.16,861103.0,18.18,18.2,18.11,18.16,861103.0
2024-09-25 12:30:00,18.16,18.17,18.14,18.16,226124.0,18.16,18.17,18.14,18.16,226124.0
2024-09-25 12:35:00,18.17,18.18,18.14,18.15,206730.0,18.17,18.18,18.14,18.15,206730.0
2024-09-25 12:40:00,18.16,18.21,18.15,18.21,198992.0,18.16,18.21,18.15,18.21,198992.0
2024-09-25 12:45:00,18.21,18.22,18.17,18.18,184439.0,18.21,18.22,18.17,18.18,184439.0
2024-09-25 12:50:00,18.18,18.21,18.17,18.21,96137.0,18.18,18.21,18.17,18.21,96137.0
2024-09-25 12:55:00,18.2,18.23,18.19,18.2,142348.0,18.2,18.23,18.19,18.2,142348.0
2024-09-25 13:00:00,18.2,18.2,18.16,18.19,219087.0,18.2,18.2,18.16,18.19,219087.0
2024-09-25 13:05:00,18.18,18.21,18.15,18.17,201325.0,18.18,18.21,18.15,18.17,201325.0
2024-09-25 13:10:00,18.16,18.18,18.14,18.16,151760.0,18.16,18.18,18.14,18.16,151760.0
2024-09-25 13:15:00,18.15,18.19,18.15,18.19,167667.0,18.15,18.19,18.15,18.19,167667.0
2024-09-25 13:20:00,18.19,18.24,18.18,18.24,217932.0,18.19,18.24,18.18,18.24,217932.0
2024-09-25 13:25:00,18.24,18.25,18.22,18.23,189320.0,18.24,18.25,18.22,18.23,189320.0
2024-09-25 13:30:00,18.24,18.25,18.22,18.23,212364.0,18.24,18.25,18.22,18.23,212364.0
2024-09-25 13:35:00,18.22,18.23,18.19,18.22,181144.0,18.22,18.23,18.19,18.22,181144.0
2024-09-25 13:40:00,18.23,18.23,18.18,18.21,120272.0,18.23,18.23,18.18,18.21,120272.0
2024-09-25 13:45:00,18.21,18.21,18.17,18.18,164779.0,18.21,18.21,18.17,18.18,164779.0
2024-09-25 13:50:00,18.19,18.22,18.18,18.22,154690.0,18.19,18.22,18.18,18.22,154690.0
2024-09-25 13:55:00,18.22,18.23,18.19,18.21,137168.0,18.22,18.23,18.19,18.21,137168.0
2024-09-25 14:00:00,18.21,18.21,18.18,18.19,119342.0,18.21,18.21,18.18,18.19,119342.0
2024-09-25 14:05:00,18.19,18.19,18.14,18.16,185937.0,18.19,18.19,18.14,18.16,185937.0
2024-09-25 14:10:00,18.16,18.17,18.14,18.14,158864.0,18.16,18.17,18.14,18.14,158864.0
2024-09-25 14:15:00,18.15,18.17,18.14,18.17,198980.0,18.15,18.17,18.14,18.17,198980.0
2024-09-25 14:20:00,18.17,18.18,18.16,18.17,112195.0,18.17,18.18,18.16,18.17,112195.0
2024-09-25 14:25:00,18.17,18.22,18.16,18.21,138291.0,18.17,18.22,18.16,18.21,138291.0
2024-09-25 14:30:00,18.22,18.23,18.19,18.21,227500.0,18.22,18.23,18.19,18.21,227500.0
2024-09-25 14:35:00,18.21,18.24,18.2,18.21,192546.0,18.21,18.24,18.2,18.21,192546.0
2024-09-25 14:40:00,18.22,18.23,18.2,18.21,110295.0,18.22,18.23,18.2,18.21,110295.0
2024-09-25 14:45:00,18.21,18.23,18.2,18.22,74421.0,18.21,18.23,18.2,18.22,74421.0
2024-09-25 14:50:00,18.22,18.24,18.17,18.18,816237.0,18.22,18.24,18.17,18.18,816237.0
2024-09-25 14:55:00,18.18,18.18,18.14,18.17,188028.0,18.18,18.18,18.14,18.17,188028.0
2024-09-25 15:00:00,18.17,18.19,18.16,18.18,142058.0,18.17,18.19,18.16,18.18,142058.0
2024-09-25 15:05:00,18.18,18.18,18.13,18.14,193545.0,18.18,18.18,18.13,18.14,193545.0
2024-09-25 15:10:00,18.14,18.14,18.12,18.13,162319.0,18.14,18.14,18.12,18.13,162319.0
2024-09-25 15:15:00,18.13,18.14,18.1,18.1,268641.0,18.13,18.14,18.1,18.1,268641.0
2024-09-25 15:20:00,18.1,18.11,18.07,18.1,332895.0,18.1,18.11,18.07,18.1,332895.0
2024-09-25 15:25:00,18.1,18.1,18.05,18.07,262873.0,18.1,18.1,18.05,18.07,262873.0
2024-09-25 15:30:00,18.07,18.08,18.04,18.05,321663.0,18.07,18.08,18.04,18.05,321663.0
2024-09-25 15:35:00,18.05,18.05,18.02,18.03,266288.0,18.05,18.05,18.02,18.03,266288.0
2024-09-25 15:40:00,18.02,18.03,17.99,18.02,555446.0,18.02,18.03,17.99,18.02,555446.0
2024-09-25 15:45:00,18.02,18.04,18.01,18.02,414877.0,18.02,18.04,18.01,18.02,414877.0
2024-09-25 15:50:00,18.02,18.05,18.01,18.05,838712.0,18.02,18.05,18.01,18.05,838712.0
2024-09-25 15:55:00,18.05,18.07,18.02,18.03,1357466.0,18.05,18.07,18.02,18.03,1357466.0
2024-09-26 09:30:00,18.43,18.56,18.38,18.48,1618938.0,18.43,18.56,18.38,18.48,1618938.0
2024-09-26 09:35:00,18.48,18.71,18.47,18.66,1589545.0,18.48,18.71,18.47,18.66,1589545.0
2024-09-26 09:40:00,18.66,18.7,18.46,18.57,559273.0,18.66,18.7,18.46,18.57,559273.0
2024-09-26 09:45:00,18.57,18.66,18.57,18.64,393194.0,18.57,18.66,18.57,18.64,393194.0
2024-09-26 09:50:00,18.64,18.7,18.62,18.69,331249.0,18.64,18.7,18.62,18.69,331249.0
2024-09-26 09:55:00,18.68,18.78,18.68,18.71,688932.0,18.68,18.78,18.68,18.71,688932.0
2024-09-26 10:00:00,18.71,18.85,18.71,18.79,807792.0,18.71,18.85,18.71,18.79,807792.0
2024-09-26 10:05:00,18.8,18.8,18.75,18.76,366288.0,18.8,18.8,18.75,18.76,366288.0
2024-09-26 10:10:00,18.76,18.88,18.75,18.87,568958.0,18.76,18.88,18.75,18.87,568958.0
2024-09-26 10:15:00,18.87,18.9,18.83,18.89,425398.0,18.87,18.9,18.83,18.89,425398.0
2024-09-26 10:20:00,18.89,18.9,18.8,18.82,334740.0,18.89,18.9,18.8,18.82,334740.0
2024-09-26 10:25:00,18.82,18.84,18.77,18.8,365741.0,18.82,18.84,18.77,18.8,365741.0
2024-09-26 10:30:00,18.8,18.83,18.65,18.7,603809.0,18.8,18.83,18.65,18.7,603809.0
2024-09-26 10:35:00,18.7,18.74,18.63,18.73,506124.0,18.7,18.74,18.63,18.73,506124.0
2024-09-26 10:40:00,18.73,18.75,18.65,18.7,318564.0,18.73,18.75,18.65,18.7,318564.0
2024-09-26 10:45:00,18.7,18.76,18.69,18.72,243196.0,18.7,18.76,18.69,18.72,243196.0
2024-09-26 10:50:00,18.73,18.75,18.67,18.7,129874.0,18.73,18.75,18.67,18.7,129874.0
2024-09-26 10:55:00,18.69,18.7,18.57,18.62,471588.0,18.69,18.7,18.57,18.62,471588.0
2024-09-26 11:00:00,18.62,18.68,18.6,18.66,259134.0,18.62,18.68,18.6,18.66,259134.0
2024-09-26 11:05:00,18.66,18.71,18.64,18.69,270913.0,18.66,18.71,18.64,18.69,270913.0
2024-09-26 11:10:00,18.68,18.74,18.63,18.64,239809.0,18.68,18.74,18.63,18.64,239809.0
2024-09-26 11:15:00,18.64,18.69,18.6,18.68,316347.0,18.64,18.69,18.6,18.68,316347.0
2024-09-26 11:20:00,18.68,18.73,18.68,18.73,148306.0,18.68,18.73,18.68,18.73,148306.0
2024-09-26 11:25:00,18.73,18.73,18.68,18.7,153412.0,18.73,18.73,18.68,18.7,153412.0
2024-09-26 11:30:00,18.7,18.72,18.63,18.64,283858.0,18.7,18.72,18.63,18.64,283858.0
2024-09-26 11:35:00,18.64,18.68,18.62,18.66,121167.0,18.64,18.68,18.62,18.66,121167.0
2024-09-26 11:40:00,18.66,18.67,18.64,18.64,100393.0,18.66,18.67,18.64,18.64,100393.0
2024-09-26 11:45:00,18.64,18.66,18.6,18.6,96133.0,18.64,18.66,18.6,18.6,96133.0
2024-09-26 11:50:00,18.6,18.67,18.59,18.67,192911.0,18.6,18.67,18.59,18.67,192911.0
2024-09-26 11:55:00,18.67,18.69,18.66,18.68,112183.0,18.67,18.69,18.66,18.68,112183.0
2024-09-26 12:00:00,18.68,18.68,18.64,18.66,71533.0,18.68,18.68,18.64,18.66,71533.0
2024-09-26 12:05:00,18.66,18.69,18.65,18.65,140434.0,18.66,18.69,18.65,18.65,140434.0
2024-09-26 12:10:00,18.65,18.66,18.63,18.64,63078.0,18.65,18.66,18.63,18.64,63078.0
2024-09-26 12:15:00,18.64,18.66,18.62,18.66,107296.0,18.64,18.66,18.62,18.66,107296.0
2024-09-26 12:20:00,18.65,18.67,18.64,18.64,97461.0,18.65,18.67,18.64,18.64,97461.0
2024-09-26 12:25:00,18.65,18.65,18.57,18.58,158652.0,18.65,18.65,18.57,18.58,158652.0
2024-09-26 12:30:00,18.57,18.62,18.57,18.6,135821.0,18.57,18.62,18.57,18.6,135821.0
2024-09-26 12:35:00,18.59,18.6,18.57,18.59,51299.0,18.59,18.6,18.57,18.59,51299.0
2024-09-26 12:40:00,18.58,18.59,18.55,18.56,124553.0,18.58,18.59,18.55,18.56,124553.0
2024-09-26 12:45:00,18.55,18.58,18.55,18.58,85986.0,18.55,18.58,18.55,18.58,85986.0
2024-09-26 12:50:00,18.57,18.58,18.55,18.55,93007.0,18.57,18.58,18.55,18.55,93007.0
2024-09-26 12:55:00,18.55,18.57,18.53,18.57,151253.0,18.55,18.57,18.53,18.57,151253.0
2024-09-26 13:00:00,18.57,18.62,18.54,18.62,122466.0,18.57,18.62,18.54,18.62,122466.0
2024-09-26 13:05:00,18.62,18.68,18.62,18.66,228583.0,18.62,18.68,18.62,18.66,228583.0
2024-09-26 13:10:00,18.65,18.68,18.61,18.62,194530.0,18.65,18.68,18.61,18.62,194530.0
2024-09-26 13:15:00,18.62,18.62,18.57,18.58,194560.0,18.62,18.62,18.57,18.58,194560.0
2024-09-26 13:20:00,18.58,18.61,18.57,18.6,135721.0,18.58,18.61,18.57,18.6,135721.0
2024-09-26 13:25:00,18.6,18.66,18.58,18.64,211352.0,18.6,18.66,18.58,18.64,211352.0
2024-09-26 13:30:00,18.64,18.66,18.63,18.64,96451.0,18.64,18.66,18.63,18.64,96451.0
2024-09-26 13:35:00,18.64,18.67,18.63,18.65,120900.0,18.64,18.67,18.63,18.65,120900.0
2024-09-26 13:40:00,18.65,18.7,18.65,18.68,121045.0,18.65,18.7,18.65,18.68,121045.0
2024-09-26 13:45:00,18.68,18.76,18.68,18.75,231786.0,18.68,18.76,18.68,18.75,231786.0
2024-09-26 13:50:00,18.74,18.77,18.71,18.76,265707.0,18.74,18.77,18.71,18.76,265707.0
2024-09-26 13:55:00,18.76,18.8,18.75,18.8,354782.0,18.76,18.8,18.75,18.8,354782.0
2024-09-26 14:00:00,18.8,18.81,18.78,18.8,155655.0,18.8,18.81,18.78,18.8,155655.0
2024-09-26 14:05:00,18.79,18.81,18.77,18.78,187254.0,18.79,18.81,18.77,18.78,187254.0
2024-09-26 14:10:00,18.77,18.8,18.75,18.78,196161.0,18.77,18.8,18.75,18.78,196161.0
2024-09-26 14:15:00,18.77,18.81,18.77,18.78,185957.0,18.77,18.81,18.77,18.78,185957.0
2024-09-26 14:20:00,18.78,18.8,18.75,18.77,100482.0,18.78,18.8,18.75,18.77,100482.0
2024-09-26 14:25:00,18.77,18.79,18.76,18.77,112164.0,18.77,18.79,18.76,18.77,112164.0
2024-09-26 14:30:00,18.77,18.79,18.76,18.79,137985.0,18.77,18.79,18.76,18.79,137985.0
2024-09-26 14:35:00,18.79,18.81,18.78,18.81,103830.0,18.79,18.81,18.78,18.81,103830.0
2024-09-26 14:40:00,18.8,18.81,18.76,18.77,142549.0,18.8,18.81,18.76,18.77,142549.0
2024-09-26 14:45:00,18.76,18.76,18.72,18.73,209577.0,18.76,18.76,18.72,18.73,209577.0
2024-09-26 14:50:00,18.73,18.75,18.71,18.75,160929.0,18.73,18.75,18.71,18.75,160929.0
2024-09-26 14:55:00,18.75,18.75,18.72,18.72,149305.0,18.75,18.75,18.72,18.72,149305.0
2024-09-26 15:00:00,18.72,18.74,18.7,18.73,133078.0,18.72,18.74,18.7,18.73,133078.0
2024-09-26 15:05:00,18.73,18.74,18.69,18.7,116965.0,18.73,18.74,18.69,18.7,116965.0
2024-09-26 15:10:00,18.69,18.71,18.68,18.71,107049.0,18.69,18.71,18.68,18.71,107049.0
2024-09-26 15:15:00,18.71,18.71,18.68,18.69,130008.0,18.71,18.71,18.68,18.69,130008.0
2024-09-26 15:20:00,18.69,18.69,18.65,18.65,144905.0,18.69,18.69,18.65,18.65,144905.0
2024-09-26 15:25:00,18.65,18.66,18.62,18.64,237556.0,18.65,18.66,18.62,18.64,237556.0
2024-09-26 15:30:00,18.63,18.65,18.62,18.63,161469.0,18.63,18.65,18.62,18.63,161469.0
2024-09-26 15:35:00,18.64,18.66,18.63,18.64,150651.0,18.64,18.66,18.63,18.64,150651.0
2024-09-26 15:40:00,18.64,18.67,18.64,18.66,197904.0,18.64,18.67,18.64,18.66,197904.0
2024-09-26 15:45:00,18.66,18.66,18.63,18.64,313305.0,18.66,18.66,18.63,18.64,313305.0
2024-09-26 15:50:00,18.64,18.69,18.62,18.68,414704.0,18.64,18.69,18.62,18.68,414704.0
2024-09-26 15:55:00,18.68,18.7,18.66,18.67,1337528.0,18.68,18.7,18.66,18.67,1337528.0
2024-09-27 09:30:00,18.8,18.81,18.61,18.68,1189782.0,18.8,18.81,18.61,18.68,1189782.0
2024-09-27 09:35:00,18.67,18.68,18.59,18.62,576244.0,18.67,18.68,18.59,18.62,576244.0
2024-09-27 09:40:00,18.62,18.63,18.52,18.54,1025964.0,18.62,18.63,18.52,18.54,1025964.0
2024-09-27 09:45:00,18.54,18.57,18.5,18.57,548012.0,18.54,18.57,18.5,18.57,548012.0
2024-09-27 09:50:00,18.57,18.74,18.55,18.71,570922.0,18.57,18.74,18.55,18.71,570922.0
2024-09-27 09:55:00,18.71,18.71,18.6,18.68,348601.0,18.71,18.71,18.6,18.68,348601.0
2024-09-27 10:00:00,18.68,18.77,18.65,18.73,576431.0,18.68,18.77,18.65,18.73,576431.0
2024-09-27 10:05:00,18.73,18.79,18.7,18.79,635432.0,18.73,18.79,18.7,18.79,635432.0
2024-09-27 10:10:00,18.79,18.8,18.73,18.75,639511.0,18.79,18.8,18.73,18.75,639511.0
2024-09-27 10:15:00,18.76,18.77,18.65,18.66,365657.0,18.76,18.77,18.65,18.66,365657.0
2024-09-27 10:20:00,18.66,18.76,18.66,18.73,321498.0,18.66,18.76,18.66,18.73,321498.0
2024-09-27 10:25:00,18.73,18.77,18.72,18.73,221260.0,18.73,18.77,18.72,18.73,221260.0
2024-09-27 10:30:00,18.73,18.75,18.69,18.71,412294.0,18.73,18.75,18.69,18.71,412294.0
2024-09-27 10:35:00,18.71,18.75,18.7,18.73,294182.0,18.71,18.75,18.7,18.73,294182.0
2024-09-27 10:40:00,18.71,18.74,18.71,18.73,339149.0,18.71,18.74,18.71,18.73,339149.0
2024-09-27 10:45:00,18.73,18.75,18.7,18.71,453272.0,18.73,18.75,18.7,18.71,453272.0
2024-09-27 10:50:00,18.71,18.76,18.7,18.71,651052.0,18.71,18.76,18.7,18.71,651052.0
2024-09-27 10:55:00,18.71,18.72,18.67,18.68,340336.0,18.71,18.72,18.67,18.68,340336.0
2024-09-27 11:00:00,18.68,18.72,18.66,18.71,212249.0,18.68,18.72,18.66,18.71,212249.0
2024-09-27 11:05:00,18.7,18.8,18.7,18.8,470776.0,18.7,18.8,18.7,18.8,470776.0
2024-09-27 11:10:00,18.8,18.8,18.72,18.73,446801.0,18.8,18.8,18.72,18.73,446801.0
2024-09-27 11:15:00,18.73,18.76,18.72,18.73,209577.0,18.73,18.76,18.72,18.73,209577.0
2024-09-27 11:20:00,18.73,18.76,18.72,18.76,212833.0,18.73,18.76,18.72,18.76,212833.0
2024-09-27 11:25:00,18.76,18.83,18.75,18.8,321532.0,18.76,18.83,18.75,18.8,321532.0
2024-09-27 11:30:00,18.82,18.85,18.78,18.83,466034.0,18.82,18.85,18.78,18.83,466034.0
2024-09-27 11:35:00,18.83,18.83,18.79,18.8,246638.0,18.83,18.83,18.79,18.8,246638.0
2024-09-27 11:40:00,18.8,18.84,18.79,18.84,294563.0,18.8,18.84,18.79,18.84,294563.0
2024-09-27 11:45:00,18.84,18.87,18.78,18.79,436280.0,18.84,18.87,18.78,18.79,436280.0
2024-09-27 11:50:00,18.78,18.79,18.69,18.74,489445.0,18.78,18.79,18.69,18.74,489445.0
2024-09-27 11:55:00,18.74,18.77,18.7,18.71,467625.0,18.74,18.77,18.7,18.71,467625.0
2024-09-27 12:00:00,18.71,18.73,18.68,18.7,187120.0,18.71,18.73,18.68,18.7,187120.0
2024-09-27 12:05:00,18.69,18.76,18.69,18.71,256468.0,18.69,18.76,18.69,18.71,256468.0
2024-09-27 12:10:00,18.71,18.74,18.69,18.71,295341.0,18.71,18.74,18.69,18.71,295341.0
2024-09-27 12:15:00,18.71,18.73,18.71,18.71,133860.0,18.71,18.73,18.71,18.71,133860.0
2024-09-27 12:20:00,18.71,18.75,18.71,18.74,159117.0,18.71,18.75,18.71,18.74,159117.0
2024-09-27 12:25:00,18.75,18.75,18.71,18.71,196625.0,18.75,18.75,18.71,18.71,196625.0
2024-09-27 12:30:00,18.71,18.72,18.67,18.68,279030.0,18.71,18.72,18.67,18.68,279030.0
2024-09-27 12:35:00,18.68,18.7,18.65,18.68,131720.0,18.68,18.7,18.65,18.68,131720.0
2024-09-27 12:40:00,18.68,18.7,18.65,18.68,158746.0,18.68,18.7,18.65,18.68,158746.0
2024-09-27 12:45:00,18.68,18.69,18.66,18.67,92531.0,18.68,18.69,18.66,18.67,92531.0
2024-09-27 12:50:00,18.67,18.71,18.66,18.71,165790.0,18.67,18.71,18.66,18.71,165790.0
2024-09-27 12:55:00,18.71,18.71,18.68,18.68,85858.0,18.71,18.71,18.68,18.68,85858.0
2024-09-27 13:00:00,18.69,18.78,18.68,18.78,472617.0,18.69,18.78,18.68,18.78,472617.0
2024-09-27 13:05:00,18.78,18.81,18.63,18.63,899237.0,18.78,18.81,18.63,18.63,899237.0
2024-09-27 13:10:00,18.63,18.67,18.62,18.64,283379.0,18.63,18.67,18.62,18.64,283379.0
2024-09-27 13:15:00,18.64,18.65,18.62,18.64,142296.0,18.64,18.65,18.62,18.64,142296.0
2024-09-27 13:20:00,18.63,18.64,18.58,18.59,335348.0,18.63,18.64,18.58,18.59,335348.0
2024-09-27 13:25:00,18.6,18.64,18.57,18.64,163096.0,18.6,18.64,18.57,18.64,163096.0
2024-09-27 13:30:00,18.64,18.66,18.63,18.66,187681.0,18.64,18.66,18.63,18.66,187681.0
2024-09-27 13:35:00,18.66,18.66,18.62,18.64,166772.0,18.66,18.66,18.62,18.64,166772.0
2024-09-27 13:40:00,18.64,18.65,18.61,18.63,373181.0,18.64,18.65,18.61,18.63,373181.0
2024-09-27 13:45:00,18.64,18.69,18.62,18.67,275014.0,18.64,18.69,18.62,18.67,275014.0
2024-09-27 13:50:00,18.68,18.72,18.66,18.71,521997.0,18.68,18.72,18.66,18.71,521997.0
2024-09-27 13:55:00,18.71,18.71,18.66,18.67,251157.0,18.71,18.71,18.66,18.67,251157.0
2024-09-27 14:00:00,18.68,18.7,18.66,18.66,99003.0,18.68,18.7,18.66,18.66,99003.0
2024-09-27 14:05:00,18.66,18.67,18.62,18.63,222067.0,18.66,18.67,18.62,18.63,222067.0
2024-09-27 14:10:00,18.63,18.64,18.61,18.62,142192.0,18.63,18.64,18.61,18.62,142192.0
2024-09-27 14:15:00,18.62,18.67,18.61,18.66,303438.0,18.62,18.67,18.61,18.66,303438.0
2024-09-27 14:20:00,18.66,18.69,18.61,18.62,280907.0,18.66,18.69,18.61,18.62,280907.0
2024-09-27 14:25:00,18.62,18.63,18.56,18.57,450790.0,18.62,18.63,18.56,18.57,450790.0
2024-09-27 14:30:00,18.57,18.57,18.52,18.54,415978.0,18.57,18.57,18.52,18.54,415978.0
2024-09-27 14:35:00,18.54,18.55,18.51,18.52,354344.0,18.54,18.55,18.51,18.52,354344.0
2024-09-27 14:40:00,18.52,18.58,18.51,18.57,231370.0,18.52,18.58,18.51,18.57,231370.0
2024-09-27 14:45:00,18.57,18.59,18.55,18.55,337654.0,18.57,18.59,18.55,18.55,337654.0
2024-09-27 14:50:00,18.56,18.58,18.55,18.57,210448.0,18.56,18.58,18.55,18.57,210448.0
2024-09-27 14:55:00,18.57,18.63,18.56,18.62,174206.0,18.57,18.63,18.56,18.62,174206.0
2024-09-27 15:00:00,18.61,18.62,18.6,18.61,154368.0,18.61,18.62,18.6,18.61,154368.0
2024-09-27 15:05:00,18.61,18.61,18.57,18.57,114943.0,18.61,18.61,18.57,18.57,114943.0
2024-09-27 15:10:00,18.57,18.58,18.56,18.57,137011.0,18.57,18.58,18.56,18.57,137011.0
2024-09-27 15:15:00,18.57,18.58,18.55,18.57,157766.0,18.57,18.58,18.55,18.57,157766.0
2024-09-27 15:20:00,18.57,18.6,18.57,18.59,187518.0,18.57,18.6,18.57,18.59,187518.0
2024-09-27 15:25:00,18.59,18.59,18.56,18.58,354791.0,18.59,18.59,18.56,18.58,354791.0
2024-09-27 15:30:00,18.57,18.58,18.54,18.57,211835.0,18.57,18.58,18.54,18.57,211835.0
2024-09-27 15:35:00,18.57,18.57,18.53,18.54,359817.0,18.57,18.57,18.53,18.54,359817.0
2024-09-27 15:40:00,18.54,18.55,18.51,18.52,307241.0,18.54,18.55,18.51,18.52,307241.0
2024-09-27 15:45:00,18.52,18.52,18.48,18.48,437590.0,18.52,18.52,18.48,18.48,437590.0
2024-09-27 15:50:00,18.48,18.54,18.48,18.5,809612.0,18.48,18.54,18.48,18.5,809612.0
2024-09-27 15:55:00,18.5,18.57,18.5,18.54,1691058.0,18.5,18.57,18.5,18.54,1691058.0
2024-09-30 09:30:00,18.67,18.72,17.33,17.63,5009953.0,18.67,18.72,17.33,17.63,5009953.0
2024-09-30 09:35:00,17.63,18.17,17.53,18.09,4244628.0,17.63,18.17,17.53,18.09,4244628.0
2024-09-30 09:40:00,18.09,18.13,17.81,18.07,1790910.0,18.09,18.13,17.81,18.07,1790910.0
2024-09-30 09:45:00,18.09,18.3,18.03,18.28,1169458.0,18.09,18.3,18.03,18.28,1169458.0
2024-09-30 09:50:00,18.28,18.35,18.12,18.15,1394075.0,18.28,18.35,18.12,18.15,1394075.0
2024-09-30 09:55:00,18.16,18.2,18.0,18.1,835986.0,18.16,18.2,18.0,18.1,835986.0
2024-09-30 10:00:00,18.1,18.14,17.9,17.91,854321.0,18.1,18.14,17.9,17.91,854321.0
2024-09-30 10:05:00,17.91,18.03,17.9,18.0,755685.0,17.91,18.03,17.9,18.0,755685.0
2024-09-30 10:10:00,18.0,18.0,17.84,17.85,1019761.0,18.0,18.0,17.84,17.85,1019761.0
2024-09-30 10:15:00,17.85,17.92,17.7,17.91,1400930.0,17.85,17.92,17.7,17.91,1400930.0
2024-09-30 10:20:00,17.9,18.14,17.89,18.13,1083658.0,17.9,18.14,17.89,18.13,1083658.0
2024-09-30 10:25:00,18.13,18.26,18.07,18.08,1235431.0,18.13,18.26,18.07,18.08,1235431.0
2024-09-30 10:30:00,18.09,18.41,18.08,18.41,1050265.0,18.09,18.41,18.08,18.41,1050265.0
2024-09-30 10:35:00,18.4,18.53,18.36,18.5,1298187.0,18.4,18.53,18.36,18.5,1298187.0
2024-09-30 10:40:00,18.5,18.55,18.33,18.37,1154141.0,18.5,18.55,18.33,18.37,1154141.0
2024-09-30 10:45:00,18.38,18.4,18.27,18.28,628047.0,18.38,18.4,18.27,18.28,628047.0
2024-09-30 10:50:00,18.28,18.3,17.98,17.98,1021613.0,18.28,18.3,17.98,17.98,1021613.0
2024-09-30 10:55:00,17.99,18.0,17.85,17.88,1193309.0,17.99,18.0,17.85,17.88,1193309.0
2024-09-30 11:00:00,17.89,17.96,17.81,17.94,937983.0,17.89,17.96,17.81,17.94,937983.0
2024-09-30 11:05:00,17.95,18.13,17.92,18.12,1329600.0,17.95,18.13,17.92,18.12,1329600.0
2024-09-30 11:10:00,18.11,18.13,18.0,18.11,734913.0,18.11,18.13,18.0,18.11,734913.0
2024-09-30 11:15:00,18.11,18.12,17.96,18.01,660381.0,18.11,18.12,17.96,18.01,660381.0
2024-09-30 11:20:00,18.0,18.08,18.0,18.07,469015.0,18.0,18.08,18.0,18.07,469015.0
2024-09-30 11:25:00,18.07,18.2,18.05,18.12,665527.0,18.07,18.2,18.05,18.12,665527.0
2024-09-30 11:30:00,18.12,18.14,18.01,18.03,437481.0,18.12,18.14,18.01,18.03,437481.0
2024-09-30 11:35:00,18.03,18.05,17.89,17.9,720940.0,18.03,18.05,17.89,17.9,720940.0
2024-09-30 11:40:00,17.89,17.95,17.84,17.89,867505.0,17.89,17.95,17.84,17.89,867505.0
2024-09-30 11:45:00,17.89,17.93,17.86,17.93,326701.0,17.89,17.93,17.86,17.93,326701.0
2024-09-30 11:50:00,17.93,17.99,17.9,17.99,465592.0,17.93,17.99,17.9,17.99,465592.0
2024-09-30 11:55:00,17.98,18.02,17.93,17.96,426474.0,17.98,18.02,17.93,17.96,426474.0
2024-09-30 12:00:00,17.96,18.04,17.94,18.02,407383.0,17.96,18.04,17.94,18.02,407383.0
2024-09-30 12:05:00,18.03,18.11,18.0,18.01,499548.0,18.03,18.11,18.0,18.01,499548.0
2024-09-30 12:10:00,18.01,18.06,18.0,18.05,260515.0,18.01,18.06,18.0,18.05,260515.0
2024-09-30 12:15:00,18.06,18.12,18.05,18.1,521445.0,18.06,18.12,18.05,18.1,521445.0
2024-09-30 12:20:00,18.1,18.12,18.06,18.11,258198.0,18.1,18.12,18.06,18.11,258198.0
2024-09-30 12:25:00,18.11,18.11,18.01,18.02,350164.0,18.11,18.11,18.01,18.02,350164.0
2024-09-30 12:30:00,18.02,18.09,18.01,18.07,254800.0,18.02,18.09,18.01,18.07,254800.0
2024-09-30 12:35:00,18.07,18.09,18.0,18.0,251369.0,18.07,18.09,18.0,18.0,251369.0
2024-09-30 12:40:00,18.01,18.03,17.98,17.99,192736.0,18.01,18.03,17.98,17.99,192736.0
2024-09-30 12:45:00,18.0,18.03,17.95,17.96,222718.0,18.0,18.03,17.95,17.96,222718.0
2024-09-30 12:50:00,17.96,17.98,17.91,17.93,363059.0,17.96,17.98,17.91,17.93,363059.0
2024-09-30 12:55:00,17.93,18.0,17.92,17.98,143285.0,17.93,18.0,17.92,17.98,143285.0
2024-09-30 13:00:00,17.99,17.99,17.96,17.97,172446.0,17.99,17.99,17.96,17.97,172446.0
2024-09-30 13:05:00,17.96,18.01,17.94,17.95,164560.0,17.96,18.01,17.94,17.95,164560.0
2024-09-30 13:10:00,17.95,17.97,17.93,17.95,265127.0,17.95,17.97,17.93,17.95,265127.0
2024-09-30 13:15:00,17.96,17.99,17.94,17.95,179382.0,17.96,17.99,17.94,17.95,179382.0
2024-09-30 13:20:00,17.96,18.02,17.94,18.01,171111.0,17.96,18.02,17.94,18.01,171111.0
2024-09-30 13:25:00,18.01,18.03,17.96,17.97,185625.0,18.01,18.03,17.96,17.97,185625.0
2024-09-30 13:30:00,17.96,18.03,17.95,18.03,308327.0,17.96,18.03,17.95,18.03,308327.0
2024-09-30 13:35:00,18.03,18.09,18.01,18.03,339774.0,18.03,18.09,18.01,18.03,339774.0
2024-09-30 13:40:00,18.04,18.07,18.01,18.05,257324.0,18.04,18.07,18.01,18.05,257324.0
2024-09-30 13:45:00,18.05,18.08,18.0,18.06,344595.0,18.05,18.08,18.0,18.06,344595.0
2024-09-30 13:50:00,18.05,18.13,18.04,18.09,298760.0,18.05,18.13,18.04,18.09,298760.0
2024-09-30 13:55:00,18.09,18.13,18.05,18.12,253217.0,18.09,18.13,18.05,18.12,253217.0
2024-09-30 14:00:00,18.12,18.2,18.11,18.2,360155.0,18.12,18.2,18.11,18.2,360155.0
2024-09-30 14:05:00,18.2,18.21,18.15,18.21,387448.0,18.2,18.21,18.15,18.21,387448.0
2024-09-30 14:10:00,18.2,18.23,18.19,18.21,477071.0,18.2,18.23,18.19,18.21,477071.0
2024-09-30 14:15:00,18.21,18.22,18.13,18.13,403569.0,18.21,18.22,18.13,18.13,403569.0
2024-09-30 14:20:00,18.14,18.14,18.07,18.09,354189.0,18.14,18.14,18.07,18.09,354189.0
2024-09-30 14:25:00,18.09,18.18,18.08,18.18,228826.0,18.09,18.18,18.08,18.18,228826.0
2024-09-30 14:30:00,18.18,18.18,18.1,18.16,329804.0,18.18,18.18,18.1,18.16,329804.0
2024-09-30 14:35:00,18.16,18.3,18.14,18.3,476625.0,18.16,18.3,18.14,18.3,476625.0
2024-09-30 14:40:00,18.3,18.38,18.29,18.36,531669.0,18.3,18.38,18.29,18.36,531669.0
2024-09-30 14:45:00,18.37,18.43,18.34,18.39,529739.0,18.37,18.43,18.34,18.39,529739.0
2024-09-30 14:50:00,18.39,18.41,18.35,18.38,367101.0,18.39,18.41,18.35,18.38,367101.0
2024-09-30 14:55:00,18.39,18.39,18.3,18.3,389434.0,18.39,18.39,18.3,18.3,389434.0
2024-09-30 15:00:00,18.3,18.31,18.18,18.19,466365.0,18.3,18.31,18.18,18.19,466365.0
2024-09-30 15:05:00,18.2,18.2,18.14,18.14,243598.0,18.2,18.2,18.14,18.14,243598.0
2024-09-30 15:10:00,18.14,18.22,18.1,18.21,567350.0,18.14,18.22,18.1,18.21,567350.0
2024-09-30 15:15:00,18.21,18.27,18.2,18.27,326159.0,18.21,18.27,18.2,18.27,326159.0
2024-09-30 15:20:00,18.27,18.28,18.24,18.27,312543.0,18.27,18.28,18.24,18.27,312543.0
2024-09-30 15:25:00,18.28,18.29,18.22,18.22,403565.0,18.28,18.29,18.22,18.22,403565.0
2024-09-30 15:30:00,18.23,18.24,18.19,18.2,321227.0,18.23,18.24,18.19,18.2,321227.0
2024-09-30 15:35:00,18.21,18.28,18.19,18.28,634864.0,18.21,18.28,18.19,18.28,634864.0
2024-09-30 15:40:00,18.28,18.36,18.26,18.36,863174.0,18.28,18.36,18.26,18.36,863174.0
2024-09-30 15:45:00,18.35,18.5,18.35,18.48,1130279.0,18.35,18.5,18.35,18.48,1130279.0
2024-09-30 15:50:00,18.48,18.5,18.45,18.5,1447107.0,18.48,18.5,18.45,18.5,1447107.0
2024-09-30 15:55:00,18.5,18.52,18.45,18.49,3529461.0,18.5,18.52,18.45,18.49,3529461.0
2024-10-01 09:30:00,18.7,18.82,18.44,18.45,2243721.0,18.7,18.82,18.44,18.45,2243721.0
2024-10-01 09:35:00,18.45,18.46,17.86,17.88,2065157.0,18.45,18.46,17.86,17.88,2065157.0
2024-10-01 09:40:00,17.87,17.97,17.78,17.88,1643503.0,17.87,17.97,17.78,17.88,1643503.0
2024-10-01 09:45:00,17.88,17.91,17.69,17.76,1569269.0,17.88,17.91,17.69,17.76,1569269.0
2024-10-01 09:50:00,17.76,17.81,17.7,17.71,746697.0,17.76,17.81,17.7,17.71,746697.0
2024-10-01 09:55:00,17.71,17.79,17.7,17.71,487903.0,17.71,17.79,17.7,17.71,487903.0
2024-10-01 10:00:00,17.71,17.84,17.66,17.82,975455.0,17.71,17.84,17.66,17.82,975455.0
2024-10-01 10:05:00,17.81,17.82,17.68,17.69,1066786.0,17.81,17.82,17.68,17.69,1066786.0
2024-10-01 10:10:00,17.69,17.83,17.62,17.75,1662575.0,17.69,17.83,17.62,17.75,1662575.0
2024-10-01 10:15:00,17.74,17.8,17.72,17.77,607947.0,17.74,17.8,17.72,17.77,607947.0
2024-10-01 10:20:00,17.78,17.9,17.77,17.79,760111.0,17.78,17.9,17.77,17.79,760111.0
2024-10-01 10:25:00,17.8,17.87,17.73,17.74,482177.0,17.8,17.87,17.73,17.74,482177.0
2024-10-01 10:30:00,17.73,17.74,17.63,17.7,841461.0,17.73,17.74,17.63,17.7,841461.0
2024-10-01 10:35:00,17.7,17.73,17.64,17.7,484402.0,17.7,17.73,17.64,17.7,484402.0
2024-10-01 10:40:00,17.7,17.74,17.65,17.7,620648.0,17.7,17.74,17.65,17.7,620648.0
2024-10-01 10:45:00,17.69,17.72,17.65,17.7,530486.0,17.69,17.72,17.65,17.7,530486.0
2024-10-01 10:50:00,17.71,17.74,17.65,17.73,399861.0,17.71,17.74,17.65,17.73,399861.0
2024-10-01 10:55:00,17.73,17.91,17.72,17.9,1303423.0,17.73,17.91,17.72,17.9,1303423.0
2024-10-01 11:00:00,17.9,18.04,17.9,17.98,831140.0,17.9,18.04,17.9,17.98,831140.0
2024-10-01 11:05:00,17.97,17.98,17.85,17.86,480842.0,17.97,17.98,17.85,17.86,480842.0
2024-10-01 11:10:00,17.87,17.95,17.86,17.89,500770.0,17.87,17.95,17.86,17.89,500770.0
2024-10-01 11:15:00,17.89,18.01,17.87,18.01,347980.0,17.89,18.01,17.87,18.01,347980.0
2024-10-01 11:20:00,18.01,18.08,18.0,18.02,443633.0,18.01,18.08,18.0,18.02,443633.0
2024-10-01 11:25:00,18.03,18.1,18.02,18.1,336254.0,18.03,18.1,18.02,18.1,336254.0
2024-10-01 11:30:00,18.1,18.14,18.04,18.04,263393.0,18.1,18.14,18.04,18.04,263393.0
2024-10-01 11:35:00,18.05,18.1,18.03,18.1,147794.0,18.05,18.1,18.03,18.1,147794.0
2024-10-01 11:40:00,18.1,18.23,18.09,18.17,390722.0,18.1,18.23,18.09,18.17,390722.0
2024-10-01 11:45:00,18.18,18.21,18.15,18.19,263969.0,18.18,18.21,18.15,18.19,263969.0
2024-10-01 11:50:00,18.18,18.19,18.15,18.19,175947.0,18.18,18.19,18.15,18.19,175947.0
2024-10-01 11:55:00,18.19,18.21,18.14,18.14,323255.0,18.19,18.21,18.14,18.14,323255.0
2024-10-01 12:00:00,18.14,18.18,18.12,18.14,210026.0,18.14,18.18,18.12,18.14,210026.0
2024-10-01 12:05:00,18.14,18.16,18.07,18.09,157131.0,18.14,18.16,18.07,18.09,157131.0
2024-10-01 12:10:00,18.09,18.1,18.06,18.1,190096.0,18.09,18.1,18.06,18.1,190096.0
2024-10-01 12:15:00,18.1,18.14,18.08,18.13,197067.0,18.1,18.14,18.08,18.13,197067.0
2024-10-01 12:20:00,18.12,18.17,18.12,18.14,155064.0,18.12,18.17,18.12,18.14,155064.0
2024-10-01 12:25:00,18.14,18.15,18.13,18.15,66610.0,18.14,18.15,18.13,18.15,66610.0
2024-10-01 12:30:00,18.14,18.17,18.08,18.14,409519.0,18.14,18.17,18.08,18.14,409519.0
2024-10-01 12:35:00,18.14,18.17,18.08,18.11,110465.0,18.14,18.17,18.08,18.11,110465.0
2024-10-01 12:40:00,18.1,18.11,18.01,18.01,325149.0,18.1,18.11,18.01,18.01,325149.0
2024-10-01 12:45:00,18.01,18.02,17.94,17.97,382163.0,18.01,18.02,17.94,17.97,382163.0
2024-10-01 12:50:00,17.97,17.99,17.95,17.96,313108.0,17.97,17.99,17.95,17.96,313108.0
2024-10-01 12:55:00,17.96,18.03,17.92,18.01,332527.0,17.96,18.03,17.92,18.01,332527.0
2024-10-01 13:00:00,18.0,18.01,17.96,17.96,159223.0,18.0,18.01,17.96,17.96,159223.0
2024-10-01 13:05:00,17.96,17.98,17.93,17.95,164112.0,17.96,17.98,17.93,17.95,164112.0
2024-10-01 13:10:00,17.96,17.97,17.91,17.96,250517.0,17.96,17.97,17.91,17.96,250517.0
2024-10-01 13:15:00,17.95,17.96,17.82,17.83,300610.0,17.95,17.96,17.82,17.83,300610.0
2024-10-01 13:20:00,17.82,17.87,17.82,17.84,326548.0,17.82,17.87,17.82,17.84,326548.0
2024-10-01 13:25:00,17.84,17.85,17.76,17.77,313434.0,17.84,17.85,17.76,17.77,313434.0
2024-10-01 13:30:00,17.77,17.9,17.75,17.89,389560.0,17.77,17.9,17.75,17.89,389560.0
2024-10-01 13:35:00,17.88,17.88,17.82,17.83,287920.0,17.88,17.88,17.82,17.83,287920.0
2024-10-01 13:40:00,17.82,17.88,17.8,17.88,164533.0,17.82,17.88,17.8,17.88,164533.0
2024-10-01 13:45:00,17.88,17.9,17.82,17.82,231214.0,17.88,17.9,17.82,17.82,231214.0
2024-10-01 13:50:00,17.82,17.85,17.8,17.85,198041.0,17.82,17.85,17.8,17.85,198041.0
2024-10-01 13:55:00,17.85,17.93,17.84,17.91,236176.0,17.85,17.93,17.84,17.91,236176.0
2024-10-01 14:00:00,17.92,18.02,17.91,18.01,256837.0,17.92,18.02,17.91,18.01,256837.0
2024-10-01 14:05:00,18.02,18.19,18.0,18.18,691935.0,18.02,18.19,18.0,18.18,691935.0
2024-10-01 14:10:00,18.18,18.21,18.1,18.2,640149.0,18.18,18.21,18.1,18.2,640149.0
2024-10-01 14:15:00,18.2,18.21,18.16,18.17,255324.0,18.2,18.21,18.16,18.17,255324.0
2024-10-01 14:20:00,18.18,18.2,18.11,18.13,222927.0,18.18,18.2,18.11,18.13,222927.0
2024-10-01 14:25:00,18.14,18.18,18.11,18.18,205558.0,18.14,18.18,18.11,18.18,205558.0
2024-10-01 14:30:00,18.18,18.22,18.17,18.19,333271.0,18.18,18.22,18.17,18.19,333271.0
2024-10-01 14:35:00,18.19,18.21,18.16,18.16,137432.0,18.19,18.21,18.16,18.16,137432.0
2024-10-01 14:40:00,18.16,18.2,18.16,18.18,115651.0,18.16,18.2,18.16,18.18,115651.0
2024-10-01 14:45:00,18.18,18.22,18.17,18.17,178653.0,18.18,18.22,18.17,18.17,178653.0
2024-10-01 14:50:00,18.18,18.19,18.13,18.14,140084.0,18.18,18.19,18.13,18.14,140084.0
2024-10-01 14:55:00,18.14,18.17,18.12,18.16,185519.0,18.14,18.17,18.12,18.16,185519.0
2024-10-01 15:00:00,18.16,18.18,18.15,18.17,165953.0,18.16,18.18,18.15,18.17,165953.0
2024-10-01 15:05:00,18.16,18.19,18.14,18.16,218409.0,18.16,18.19,18.14,18.16,218409.0
2024-10-01 15:10:00,18.16,18.17,18.11,18.12,124669.0,18.16,18.17,18.11,18.12,124669.0
2024-10-01 15:15:00,18.11,18.13,18.08,18.1,155738.0,18.11,18.13,18.08,18.1,155738.0
2024-10-01 15:20:00,18.1,18.13,18.09,18.13,126573.0,18.1,18.13,18.09,18.13,126573.0
2024-10-01 15:25:00,18.13,18.15,18.12,18.14,219109.0,18.13,18.15,18.12,18.14,219109.0
2024-10-01 15:30:00,18.14,18.16,18.1,18.11,327205.0,18.14,18.16,18.1,18.11,327205.0
2024-10-01 15:35:00,18.1,18.1,18.02,18.03,395276.0,18.1,18.1,18.02,18.03,395276.0
2024-10-01 15:40:00,18.04,18.04,18.01,18.03,230709.0,18.04,18.04,18.01,18.03,230709.0
2024-10-01 15:45:00,18.03,18.03,17.96,18.01,463703.0,18.03,18.03,17.96,18.01,463703.0
2024-10-01 15:50:00,18.01,18.01,17.93,17.93,692287.0,18.01,18.01,17.93,17.93,692287.0
2024-10-01 15:55:00,17.94,18.03,17.93,18.03,1938133.0,17.94,18.03,17.93,18.03,1938133.0
2024-10-02 09:30:00,17.71,17.77,17.53,17.65,1390694.0,17.71,17.77,17.53,17.65,1390694.0
2024-10-02 09:35:00,17.66,17.68,17.55,17.6,670592.0,17.66,17.68,17.55,17.6,670592.0
2024-10-02 09:40:00,17.6,17.61,17.5,17.54,406881.0,17.6,17.61,17.5,17.54,406881.0
2024-10-02 09:45:00,17.53,17.64,17.48,17.64,897989.0,17.53,17.64,17.48,17.64,897989.0
2024-10-02 09:50:00,17.64,17.71,17.63,17.67,356289.0,17.64,17.71,17.63,17.67,356289.0
2024-10-02 09:55:00,17.66,17.7,17.61,17.63,225101.0,17.66,17.7,17.61,17.63,225101.0
2024-10-02 10:00:00,17.63,17.76,17.62,17.7,522419.0,17.63,17.76,17.62,17.7,522419.0
2024-10-02 10:05:00,17.7,17.76,17.69,17.72,168828.0,17.7,17.76,17.69,17.72,168828.0
2024-10-02 10:10:00,17.72,17.8,17.71,17.79,389841.0,17.72,17.8,17.71,17.79,389841.0
2024-10-02 10:15:00,17.78,17.79,17.75,17.77,125064.0,17.78,17.79,17.75,17.77,125064.0
2024-10-02 10:20:00,17.77,17.82,17.76,17.8,258089.0,17.77,17.82,17.76,17.8,258089.0
2024-10-02 10:25:00,17.8,17.81,17.76,17.79,206384.0,17.8,17.81,17.76,17.79,206384.0
2024-10-02 10:30:00,17.79,17.86,17.76,17.83,226602.0,17.79,17.86,17.76,17.83,226602.0
2024-10-02 10:35:00,17.82,17.85,17.8,17.82,183392.0,17.82,17.85,17.8,17.82,183392.0
2024-10-02 10:40:00,17.81,17.83,17.79,17.81,155561.0,17.81,17.83,17.79,17.81,155561.0
2024-10-02 10:45:00,17.82,17.84,17.8,17.84,253143.0,17.82,17.84,17.8,17.84,253143.0
2024-10-02 10:50:00,17.84,17.85,17.72,17.73,214289.0,17.84,17.85,17.72,17.73,214289.0
2024-10-02 10:55:00,17.73,17.76,17.7,17.7,689040.0,17.73,17.76,17.7,17.7,689040.0
2024-10-02 11:00:00,17.7,17.78,17.69,17.78,139532.0,17.7,17.78,17.69,17.78,139532.0
2024-10-02 11:05:00,17.78,17.8,17.74,17.75,117522.0,17.78,17.8,17.74,17.75,117522.0
2024-10-02 11:10:00,17.76,17.78,17.74,17.75,143056.0,17.76,17.78,17.74,17.75,143056.0
2024-10-02 11:15:00,17.75,17.78,17.73,17.78,215925.0,17.75,17.78,17.73,17.78,215925.0
2024-10-02 11:20:00,17.78,17.83,17.77,17.79,208148.0,17.78,17.83,17.77,17.79,208148.0
2024-10-02 11:25:00,17.79,17.82,17.78,17.82,124967.0,17.79,17.82,17.78,17.82,124967.0
2024-10-02 11:30:00,17.81,17.84,17.78,17.8,240773.0,17.81,17.84,17.78,17.8,240773.0
2024-10-02 11:35:00,17.8,17.82,17.75,17.79,143047.0,17.8,17.82,17.75,17.79,143047.0
2024-10-02 11:40:00,17.79,17.81,17.77,17.81,112429.0,17.79,17.81,17.77,17.81,112429.0
2024-10-02 11:45:00,17.8,17.83,17.78,17.81,128913.0,17.8,17.83,17.78,17.81,128913.0
2024-10-02 11:50:00,17.81,17.84,17.8,17.81,86746.0,17.81,17.84,17.8,17.81,86746.0
2024-10-02 11:55:00,17.82,17.82,17.79,17.8,89306.0,17.82,17.82,17.79,17.8,89306.0
2024-10-02 12:00:00,17.8,17.85,17.8,17.83,174998.0,17.8,17.85,17.8,17.83,174998.0
2024-10-02 12:05:00,17.83,17.85,17.8,17.8,95642.0,17.83,17.85,17.8,17.8,95642.0
2024-10-02 12:10:00,17.81,17.83,17.8,17.81,58139.0,17.81,17.83,17.8,17.81,58139.0
2024-10-02 12:15:00,17.82,17.83,17.78,17.79,119638.0,17.82,17.83,17.78,17.79,119638.0
2024-10-02 12:20:00,17.79,17.79,17.73,17.78,155081.0,17.79,17.79,17.73,17.78,155081.0
2024-10-02 12:25:00,17.79,17.82,17.77,17.8,98653.0,17.79,17.82,17.77,17.8,98653.0
2024-10-02 12:30:00,17.81,17.81,17.77,17.8,101071.0,17.81,17.81,17.77,17.8,101071.0
2024-10-02 12:35:00,17.8,17.81,17.78,17.79,81874.0,17.8,17.81,17.78,17.79,81874.0
2024-10-02 12:40:00,17.8,17.81,17.78,17.79,85701.0,17.8,17.81,17.78,17.79,85701.0
2024-10-02 12:45:00,17.78,17.8,17.78,17.79,53746.0,17.78,17.8,17.78,17.79,53746.0
2024-10-02 12:50:00,17.8,17.81,17.79,17.8,51860.0,17.8,17.81,17.79,17.8,51860.0
2024-10-02 12:55:00,17.81,17.81,17.77,17.78,75303.0,17.81,17.81,17.77,17.78,75303.0
2024-10-02 13:00:00,17.77,17.79,17.75,17.75,58068.0,17.77,17.79,17.75,17.75,58068.0
2024-10-02 13:05:00,17.76,17.79,17.75,17.78,61973.0,17.76,17.79,17.75,17.78,61973.0
2024-10-02 13:10:00,17.79,17.8,17.75,17.77,83946.0,17.79,17.8,17.75,17.77,83946.0
2024-10-02 13:15:00,17.78,17.79,17.77,17.78,92985.0,17.78,17.79,17.77,17.78,92985.0
2024-10-02 13:20:00,17.78,17.8,17.75,17.77,130488.0,17.78,17.8,17.75,17.77,130488.0
2024-10-02 13:25:00,17.77,17.79,17.71,17.71,739188.0,17.77,17.79,17.71,17.71,739188.0
2024-10-02 13:30:00,17.71,17.73,17.68,17.7,305517.0,17.71,17.73,17.68,17.7,305517.0
2024-10-02 13:35:00,17.69,17.71,17.68,17.7,126122.0,17.69,17.71,17.68,17.7,126122.0
2024-10-02 13:40:00,17.7,17.72,17.69,17.71,188945.0,17.7,17.72,17.69,17.71,188945.0
2024-10-02 13:45:00,17.71,17.73,17.7,17.71,325665.0,17.71,17.73,17.7,17.71,325665.0
2024-10-02 13:50:00,17.71,17.73,17.69,17.71,513273.0,17.71,17.73,17.69,17.71,513273.0
2024-10-02 13:55:00,17.71,17.72,17.67,17.68,1016761.0,17.71,17.72,17.67,17.68,1016761.0
2024-10-02 14:00:00,17.68,17.68,17.64,17.64,478111.0,17.68,17.68,17.64,17.64,478111.0
2024-10-02 14:05:00,17.65,17.65,17.58,17.61,922418.0,17.65,17.65,17.58,17.61,922418.0
2024-10-02 14:10:00,17.6,17.62,17.58,17.59,278700.0,17.6,17.62,17.58,17.59,278700.0
2024-10-02 14:15:00,17.59,17.64,17.58,17.63,253840.0,17.59,17.64,17.58,17.63,253840.0
2024-10-02 14:20:00,17.64,17.65,17.61,17.62,293797.0,17.64,17.65,17.61,17.62,293797.0
2024-10-02 14:25:00,17.62,17.63,17.57,17.63,238340.0,17.62,17.63,17.57,17.63,238340.0
2024-10-02 14:30:00,17.62,17.64,17.6,17.64,150607.0,17.62,17.64,17.6,17.64,150607.0
2024-10-02 14:35:00,17.64,17.64,17.6,17.61,114063.0,17.64,17.64,17.6,17.61,114063.0
2024-10-02 14:40:00,17.61,17.64,17.6,17.64,141745.0,17.61,17.64,17.6,17.64,141745.0
2024-10-02 14:45:00,17.64,17.64,17.62,17.62,94707.0,17.64,17.64,17.62,17.62,94707.0
2024-10-02 14:50:00,17.62,17.63,17.58,17.6,1083571.0,17.62,17.63,17.58,17.6,1083571.0
2024-10-02 14:55:00,17.6,17.67,17.57,17.66,884883.0,17.6,17.67,17.57,17.66,884883.0
2024-10-02 15:00:00,17.66,17.68,17.64,17.68,527081.0,17.66,17.68,17.64,17.68,527081.0
2024-10-02 15:05:00,17.68,17.7,17.65,17.65,179943.0,17.68,17.7,17.65,17.65,179943.0
2024-10-02 15:10:00,17.65,17.66,17.58,17.59,175382.0,17.65,17.66,17.58,17.59,175382.0
2024-10-02 15:15:00,17.58,17.6,17.55,17.55,248991.0,17.58,17.6,17.55,17.55,248991.0
2024-10-02 15:20:00,17.56,17.59,17.55,17.57,140284.0,17.56,17.59,17.55,17.57,140284.0
2024-10-02 15:25:00,17.57,17.58,17.55,17.55,147201.0,17.57,17.58,17.55,17.55,147201.0
2024-10-02 15:30:00,17.55,17.56,17.53,17.55,484678.0,17.55,17.56,17.53,17.55,484678.0
2024-10-02 15:35:00,17.55,17.59,17.54,17.57,434373.0,17.55,17.59,17.54,17.57,434373.0
2024-10-02 15:40:00,17.56,17.6,17.55,17.6,157314.0,17.56,17.6,17.55,17.6,157314.0
2024-10-02 15:45:00,17.59,17.62,17.59,17.62,373528.0,17.59,17.62,17.59,17.62,373528.0
2024-10-02 15:50:00,17.62,17.64,17.6,17.64,453390.0,17.62,17.64,17.6,17.64,453390.0
2024-10-02 15:55:00,17.64,17.72,17.63,17.71,1694612.0,17.64,17.72,17.63,17.71,1694612.0
2024-10-03 09:30:00,17.43,17.57,17.42,17.57,736479.0,17.43,17.57,17.42,17.57,736479.0
2024-10-03 09:35:00,17.56,17.7,17.55,17.61,1041129.0,17.56,17.7,17.55,17.61,1041129.0
2024-10-03 09:40:00,17.61,17.63,17.55,17.59,423722.0,17.61,17.63,17.55,17.59,423722.0
2024-10-03 09:45:00,17.58,17.59,17.43,17.44,409603.0,17.58,17.59,17.43,17.44,409603.0
2024-10-03 09:50:00,17.44,17.49,17.42,17.45,281622.0,17.44,17.49,17.42,17.45,281622.0
2024-10-03 09:55:00,17.45,17.47,17.42,17.46,230038.0,17.45,17.47,17.42,17.46,230038.0
2024-10-03 10:00:00,17.47,17.62,17.47,17.55,528449.0,17.47,17.62,17.47,17.55,528449.0
2024-10-03 10:05:00,17.56,17.59,17.52,17.57,233487.0,17.56,17.59,17.52,17.57,233487.0
2024-10-03 10:10:00,17.57,17.65,17.43,17.49,504754.0,17.57,17.65,17.43,17.49,504754.0
2024-10-03 10:15:00,17.49,17.55,17.47,17.48,490255.0,17.49,17.55,17.47,17.48,490255.0
2024-10-03 10:20:00,17.47,17.5,17.38,17.42,1141170.0,17.47,17.5,17.38,17.42,1141170.0
2024-10-03 10:25:00,17.43,17.43,17.37,17.39,566724.0,17.43,17.43,17.37,17.39,566724.0
2024-10-03 10:30:00,17.39,17.42,17.37,17.41,372358.0,17.39,17.42,17.37,17.41,372358.0
2024-10-03 10:35:00,17.41,17.42,17.33,17.35,406622.0,17.41,17.42,17.33,17.35,406622.0
2024-10-03 10:40:00,17.34,17.35,17.24,17.29,482463.0,17.34,17.35,17.24,17.29,482463.0
2024-10-03 10:45:00,17.28,17.36,17.25,17.32,327555.0,17.28,17.36,17.25,17.32,327555.0
2024-10-03 10:50:00,17.32,17.34,17.3,17.3,197262.0,17.32,17.34,17.3,17.3,197262.0
2024-10-03 10:55:00,17.31,17.31,17.24,17.25,293904.0,17.31,17.31,17.24,17.25,293904.0
2024-10-03 11:00:00,17.25,17.29,17.21,17.23,423372.0,17.25,17.29,17.21,17.23,423372.0
2024-10-03 11:05:00,17.23,17.29,17.22,17.27,180518.0,17.23,17.29,17.22,17.27,180518.0
2024-10-03 11:10:00,17.26,17.27,17.22,17.25,135953.0,17.26,17.27,17.22,17.25,135953.0
2024-10-03 11:15:00,17.25,17.31,17.24,17.29,254131.0,17.25,17.31,17.24,17.29,254131.0
2024-10-03 11:20:00,17.29,17.33,17.28,17.3,175358.0,17.29,17.33,17.28,17.3,175358.0
2024-10-03 11:25:00,17.3,17.32,17.26,17.32,189622.0,17.3,17.32,17.26,17.32,189622.0
2024-10-03 11:30:00,17.31,17.37,17.3,17.34,195602.0,17.31,17.37,17.3,17.34,195602.0
2024-10-03 11:35:00,17.34,17.34,17.3,17.31,161109.0,17.34,17.34,17.3,17.31,161109.0
2024-10-03 11:40:00,17.3,17.34,17.3,17.32,128693.0,17.3,17.34,17.3,17.32,128693.0
2024-10-03 11:45:00,17.33,17.34,17.3,17.3,102535.0,17.33,17.34,17.3,17.3,102535.0
2024-10-03 11:50:00,17.3,17.33,17.3,17.3,114697.0,17.3,17.33,17.3,17.3,114697.0
2024-10-03 11:55:00,17.3,17.32,17.29,17.3,158368.0,17.3,17.32,17.29,17.3,158368.0
2024-10-03 12:00:00,17.3,17.31,17.24,17.26,295254.0,17.3,17.31,17.24,17.26,295254.0
2024-10-03 12:05:00,17.26,17.29,17.25,17.28,148705.0,17.26,17.29,17.25,17.28,148705.0
2024-10-03 12:10:00,17.28,17.31,17.27,17.3,168341.0,17.28,17.31,17.27,17.3,168341.0
2024-10-03 12:15:00,17.29,17.31,17.27,17.29,152242.0,17.29,17.31,17.27,17.29,152242.0
2024-10-03 12:20:00,17.29,17.32,17.28,17.3,131444.0,17.29,17.32,17.28,17.3,131444.0
2024-10-03 12:25:00,17.3,17.34,17.29,17.29,134877.0,17.3,17.34,17.29,17.29,134877.0
2024-10-03 12:30:00,17.29,17.32,17.27,17.3,266509.0,17.29,17.32,17.27,17.3,266509.0
2024-10-03 12:35:00,17.29,17.3,17.27,17.28,116296.0,17.29,17.3,17.27,17.28,116296.0
2024-10-03 12:40:00,17.28,17.28,17.26,17.27,290870.0,17.28,17.28,17.26,17.27,290870.0
2024-10-03 12:45:00,17.27,17.28,17.23,17.23,304927.0,17.27,17.28,17.23,17.23,304927.0
2024-10-03 12:50:00,17.24,17.24,17.19,17.21,492449.0,17.24,17.24,17.19,17.21,492449.0
2024-10-03 12:55:00,17.21,17.26,17.21,17.23,217196.0,17.21,17.26,17.21,17.23,217196.0
2024-10-03 13:00:00,17.22,17.23,17.17,17.21,348612.0,17.22,17.23,17.17,17.21,348612.0
2024-10-03 13:05:00,17.21,17.26,17.19,17.25,195485.0,17.21,17.26,17.19,17.25,195485.0
2024-10-03 13:10:00,17.24,17.28,17.24,17.27,177583.0,17.24,17.28,17.24,17.27,177583.0
2024-10-03 13:15:00,17.28,17.3,17.27,17.28,135852.0,17.28,17.3,17.27,17.28,135852.0
2024-10-03 13:20:00,17.28,17.31,17.27,17.28,159179.0,17.28,17.31,17.27,17.28,159179.0
2024-10-03 13:25:00,17.29,17.35,17.27,17.29,369769.0,17.29,17.35,17.27,17.29,369769.0
2024-10-03 13:30:00,17.28,17.33,17.27,17.32,97675.0,17.28,17.33,17.27,17.32,97675.0
2024-10-03 13:35:00,17.32,17.37,17.31,17.32,239699.0,17.32,17.37,17.31,17.32,239699.0
2024-10-03 13:40:00,17.31,17.32,17.28,17.3,156240.0,17.31,17.32,17.28,17.3,156240.0
2024-10-03 13:45:00,17.29,17.32,17.29,17.29,73255.0,17.29,17.32,17.29,17.29,73255.0
2024-10-03 13:50:00,17.29,17.3,17.27,17.28,143607.0,17.29,17.3,17.27,17.28,143607.0
2024-10-03 13:55:00,17.28,17.3,17.27,17.29,99255.0,17.28,17.3,17.27,17.29,99255.0
2024-10-03 14:00:00,17.29,17.29,17.25,17.26,189157.0,17.29,17.29,17.25,17.26,189157.0
2024-10-03 14:05:00,17.26,17.29,17.25,17.26,147746.0,17.26,17.29,17.25,17.26,147746.0
2024-10-03 14:10:00,17.27,17.27,17.24,17.24,94988.0,17.27,17.27,17.24,17.24,94988.0
2024-10-03 14:15:00,17.24,17.25,17.22,17.24,129749.0,17.24,17.25,17.22,17.24,129749.0
2024-10-03 14:20:00,17.23,17.25,17.2,17.23,279700.0,17.23,17.25,17.2,17.23,279700.0
2024-10-03 14:25:00,17.23,17.25,17.13,17.13,376753.0,17.23,17.25,17.13,17.13,376753.0
2024-10-03 14:30:00,17.14,17.19,17.1,17.19,301751.0,17.14,17.19,17.1,17.19,301751.0
2024-10-03 14:35:00,17.19,17.25,17.18,17.23,347639.0,17.19,17.25,17.18,17.23,347639.0
2024-10-03 14:40:00,17.23,17.26,17.23,17.24,132005.0,17.23,17.26,17.23,17.24,132005.0
2024-10-03 14:45:00,17.23,17.26,17.23,17.25,120230.0,17.23,17.26,17.23,17.25,120230.0
2024-10-03 14:50:00,17.25,17.28,17.23,17.28,169713.0,17.25,17.28,17.23,17.28,169713.0
2024-10-03 14:55:00,17.28,17.29,17.25,17.26,172851.0,17.28,17.29,17.25,17.26,172851.0
2024-10-03 15:00:00,17.26,17.26,17.22,17.23,225312.0,17.26,17.26,17.22,17.23,225312.0
2024-10-03 15:05:00,17.23,17.24,17.2,17.21,215931.0,17.23,17.24,17.2,17.21,215931.0
2024-10-03 15:10:00,17.21,17.25,17.19,17.25,392563.0,17.21,17.25,17.19,17.25,392563.0
2024-10-03 15:15:00,17.25,17.27,17.23,17.26,231721.0,17.25,17.27,17.23,17.26,231721.0
2024-10-03 15:20:00,17.26,17.27,17.25,17.25,168766.0,17.26,17.27,17.25,17.25,168766.0
2024-10-03 15:25:00,17.25,17.29,17.24,17.26,539246.0,17.25,17.29,17.24,17.26,539246.0
2024-10-03 15:30:00,17.26,17.26,17.22,17.25,185486.0,17.26,17.26,17.22,17.25,185486.0
2024-10-03 15:35:00,17.25,17.25,17.19,17.21,359617.0,17.25,17.25,17.19,17.21,359617.0
2024-10-03 15:40:00,17.21,17.27,17.21,17.26,281883.0,17.21,17.27,17.21,17.26,281883.0
2024-10-03 15:45:00,17.26,17.26,17.22,17.26,471666.0,17.26,17.26,17.22,17.26,471666.0
2024-10-03 15:50:00,17.26,17.29,17.24,17.29,762298.0,17.26,17.29,17.24,17.29,762298.0
2024-10-03 15:55:00,17.29,17.37,17.28,17.35,1882739.0,17.29,17.37,17.28,17.35,1882739.0
2024-10-04 09:30:00,17.68,17.87,17.68,17.83,2523275.0,17.68,17.87,17.68,17.83,2523275.0
2024-10-04 09:35:00,17.84,17.92,17.75,17.89,722698.0,17.84,17.92,17.75,17.89,722698.0
2024-10-04 09:40:00,17.89,18.07,17.88,18.03,1253879.0,17.89,18.07,17.88,18.03,1253879.0
2024-10-04 09:45:00,18.03,18.12,18.0,18.12,1025790.0,18.03,18.12,18.0,18.12,1025790.0
2024-10-04 09:50:00,18.12,18.15,17.97,17.97,835488.0,18.12,18.15,17.97,17.97,835488.0
2024-10-04 09:55:00,17.97,18.0,17.82,17.83,1026938.0,17.97,18.0,17.82,17.83,1026938.0
2024-10-04 10:00:00,17.83,17.88,17.77,17.86,808415.0,17.83,17.88,17.77,17.86,808415.0
2024-10-04 10:05:00,17.86,17.87,17.68,17.73,559343.0,17.86,17.87,17.68,17.73,559343.0
2024-10-04 10:10:00,17.73,17.8,17.71,17.79,378293.0,17.73,17.8,17.71,17.79,378293.0
2024-10-04 10:15:00,17.78,17.84,17.77,17.83,621549.0,17.78,17.84,17.77,17.83,621549.0
2024-10-04 10:20:00,17.83,17.83,17.71,17.75,420800.0,17.83,17.83,17.71,17.75,420800.0
2024-10-04 10:25:00,17.75,17.81,17.74,17.77,300515.0,17.75,17.81,17.74,17.77,300515.0
2024-10-04 10:30:00,17.77,17.8,17.64,17.7,637824.0,17.77,17.8,17.64,17.7,637824.0
2024-10-04 10:35:00,17.69,17.71,17.55,17.55,396952.0,17.69,17.71,17.55,17.55,396952.0
2024-10-04 10:40:00,17.56,17.67,17.55,17.64,366469.0,17.56,17.67,17.55,17.64,366469.0
2024-10-04 10:45:00,17.65,17.68,17.6,17.64,284424.0,17.65,17.68,17.6,17.64,284424.0
2024-10-04 10:50:00,17.64,17.71,17.63,17.7,240791.0,17.64,17.71,17.63,17.7,240791.0
2024-10-04 10:55:00,17.7,17.77,17.67,17.76,361347.0,17.7,17.77,17.67,17.76,361347.0
2024-10-04 11:00:00,17.76,17.81,17.75,17.79,293642.0,17.76,17.81,17.75,17.79,293642.0
2024-10-04 11:05:00,17.79,17.8,17.77,17.79,178037.0,17.79,17.8,17.77,17.79,178037.0
2024-10-04 11:10:00,17.79,17.85,17.79,17.84,294228.0,17.79,17.85,17.79,17.84,294228.0
2024-10-04 11:15:00,17.84,17.9,17.8,17.85,255373.0,17.84,17.9,17.8,17.85,255373.0
2024-10-04 11:20:00,17.85,17.86,17.73,17.77,293585.0,17.85,17.86,17.73,17.77,293585.0
2024-10-04 11:25:00,17.76,17.79,17.74,17.77,156239.0,17.76,17.79,17.74,17.77,156239.0
2024-10-04 11:30:00,17.76,17.76,17.7,17.72,194077.0,17.76,17.76,17.7,17.72,194077.0
2024-10-04 11:35:00,17.72,17.75,17.67,17.68,145575.0,17.72,17.75,17.67,17.68,145575.0
2024-10-04 11:40:00,17.68,17.74,17.68,17.71,149385.0,17.68,17.74,17.68,17.71,149385.0
2024-10-04 11:45:00,17.71,17.72,17.66,17.68,169840.0,17.71,17.72,17.66,17.68,169840.0
2024-10-04 11:50:00,17.68,17.74,17.67,17.73,133258.0,17.68,17.74,17.67,17.73,133258.0
2024-10-04 11:55:00,17.72,17.75,17.68,17.73,193276.0,17.72,17.75,17.68,17.73,193276.0
2024-10-04 12:00:00,17.73,17.74,17.71,17.71,170772.0,17.73,17.74,17.71,17.71,170772.0
2024-10-04 12:05:00,17.71,17.76,17.7,17.71,107475.0,17.71,17.76,17.7,17.71,107475.0
2024-10-04 12:10:00,17.71,17.77,17.7,17.75,112020.0,17.71,17.77,17.7,17.75,112020.0
2024-10-04 12:15:00,17.74,17.79,17.74,17.76,149654.0,17.74,17.79,17.74,17.76,149654.0
2024-10-04 12:20:00,17.76,17.8,17.74,17.75,126088.0,17.76,17.8,17.74,17.75,126088.0
2024-10-04 12:25:00,17.75,17.75,17.7,17.71,108672.0,17.75,17.75,17.7,17.71,108672.0
2024-10-04 12:30:00,17.71,17.71,17.67,17.7,159281.0,17.71,17.71,17.67,17.7,159281.0
2024-10-04 12:35:00,17.7,17.75,17.7,17.73,113411.0,17.7,17.75,17.7,17.73,113411.0
2024-10-04 12:40:00,17.74,17.74,17.67,17.67,301495.0,17.74,17.74,17.67,17.67,301495.0
2024-10-04 12:45:00,17.68,17.68,17.64,17.64,110111.0,17.68,17.68,17.64,17.64,110111.0
2024-10-04 12:50:00,17.64,17.66,17.62,17.64,174203.0,17.64,17.66,17.62,17.64,174203.0
2024-10-04 12:55:00,17.64,17.64,17.58,17.59,191475.0,17.64,17.64,17.58,17.59,191475.0
2024-10-04 13:00:00,17.59,17.64,17.57,17.63,175422.0,17.59,17.64,17.57,17.63,175422.0
2024-10-04 13:05:00,17.63,17.64,17.6,17.61,94963.0,17.63,17.64,17.6,17.61,94963.0
2024-10-04 13:10:00,17.61,17.67,17.59,17.64,185254.0,17.61,17.67,17.59,17.64,185254.0
2024-10-04 13:15:00,17.64,17.67,17.64,17.64,167105.0,17.64,17.67,17.64,17.64,167105.0
2024-10-04 13:20:00,17.65,17.66,17.62,17.64,117426.0,17.65,17.66,17.62,17.64,117426.0
2024-10-04 13:25:00,17.63,17.65,17.62,17.63,133948.0,17.63,17.65,17.62,17.63,133948.0
2024-10-04 13:30:00,17.63,17.65,17.61,17.63,97085.0,17.63,17.65,17.61,17.63,97085.0
2024-10-04 13:35:00,17.63,17.63,17.57,17.62,160760.0,17.63,17.63,17.57,17.62,160760.0
2024-10-04 13:40:00,17.62,17.68,17.61,17.68,122303.0,17.62,17.68,17.61,17.68,122303.0
2024-10-04 13:45:00,17.68,17.68,17.62,17.64,132714.0,17.68,17.68,17.62,17.64,132714.0
2024-10-04 13:50:00,17.63,17.65,17.61,17.62,78817.0,17.63,17.65,17.61,17.62,78817.0
2024-10-04 13:55:00,17.62,17.63,17.6,17.61,46139.0,17.62,17.63,17.6,17.61,46139.0
2024-10-04 14:00:00,17.61,17.62,17.59,17.6,122525.0,17.61,17.62,17.59,17.6,122525.0
2024-10-04 14:05:00,17.6,17.61,17.59,17.6,44416.0,17.6,17.61,17.59,17.6,44416.0
2024-10-04 14:10:00,17.59,17.62,17.59,17.61,87608.0,17.59,17.62,17.59,17.61,87608.0
2024-10-04 14:15:00,17.61,17.66,17.6,17.65,104094.0,17.61,17.66,17.6,17.65,104094.0
2024-10-04 14:20:00,17.66,17.67,17.63,17.64,98546.0,17.66,17.67,17.63,17.64,98546.0
2024-10-04 14:25:00,17.64,17.67,17.63,17.66,131733.0,17.64,17.67,17.63,17.66,131733.0
2024-10-04 14:30:00,17.66,17.73,17.64,17.72,495635.0,17.66,17.73,17.64,17.72,495635.0
2024-10-04 14:35:00,17.73,17.74,17.71,17.73,178902.0,17.73,17.74,17.71,17.73,178902.0
2024-10-04 14:40:00,17.73,17.76,17.71,17.76,201629.0,17.73,17.76,17.71,17.76,201629.0
2024-10-04 14:45:00,17.76,17.78,17.75,17.77,93046.0,17.76,17.78,17.75,17.77,93046.0
2024-10-04 14:50:00,17.77,17.81,17.76,17.8,164245.0,17.77,17.81,17.76,17.8,164245.0
2024-10-04 14:55:00,17.8,17.81,17.78,17.8,189095.0,17.8,17.81,17.78,17.8,189095.0
2024-10-04 15:00:00,17.8,17.82,17.78,17.8,222874.0,17.8,17.82,17.78,17.8,222874.0
2024-10-04 15:05:00,17.8,17.82,17.79,17.82,80368.0,17.8,17.82,17.79,17.82,80368.0
2024-10-04 15:10:00,17.82,17.83,17.81,17.82,111668.0,17.82,17.83,17.81,17.82,111668.0
2024-10-04 15:15:00,17.82,17.85,17.81,17.85,296945.0,17.82,17.85,17.81,17.85,296945.0
2024-10-04 15:20:00,17.85,17.96,17.84,17.94,759175.0,17.85,17.96,17.84,17.94,759175.0
2024-10-04 15:25:00,17.93,17.97,17.92,17.96,667297.0,17.93,17.97,17.92,17.96,667297.0
2024-10-04 15:30:00,17.96,17.98,17.94,17.96,352926.0,17.96,17.98,17.94,17.96,352926.0
2024-10-04 15:35:00,17.96,18.0,17.94,18.0,472430.0,17.96,18.0,17.94,18.0,472430.0
2024-10-04 15:40:00,18.0,18.02,17.97,18.02,488009.0,18.0,18.02,17.97,18.02,488009.0
2024-10-04 15:45:00,18.02,18.03,17.96,17.98,545282.0,18.02,18.03,17.96,17.98,545282.0
2024-10-04 15:50:00,17.98,18.0,17.96,17.98,416653.0,17.98,18.0,17.96,17.98,416653.0
2024-10-04 15:55:00,17.98,18.03,17.98,18.02,1575959.0,17.98,18.03,17.98,18.02,1575959.0
2024-10-07 09:30:00,17.99,18.03,17.83,17.95,878470.0,17.99,18.03,17.83,17.95,878470.0
2024-10-07 09:35:00,17.96,18.03,17.93,17.98,462104.0,17.96,18.03,17.93,17.98,462104.0
2024-10-07 09:40:00,17.99,18.06,17.98,18.04,534051.0,17.99,18.06,17.98,18.04,534051.0
2024-10-07 09:45:00,18.04,18.13,18.03,18.11,365820.0,18.04,18.13,18.03,18.11,365820.0
2024-10-07 09:50:00,18.11,18.29,18.1,18.26,727234.0,18.11,18.29,18.1,18.26,727234.0
2024-10-07 09:55:00,18.25,18.29,18.17,18.23,547652.0,18.25,18.29,18.17,18.23,547652.0
2024-10-07 10:00:00,18.23,18.28,18.21,18.26,555054.0,18.23,18.28,18.21,18.26,555054.0
2024-10-07 10:05:00,18.26,18.33,18.24,18.32,613011.0,18.26,18.33,18.24,18.32,613011.0
2024-10-07 10:10:00,18.33,18.41,18.3,18.39,417478.0,18.33,18.41,18.3,18.39,417478.0
2024-10-07 10:15:00,18.39,18.39,18.35,18.37,391905.0,18.39,18.39,18.35,18.37,391905.0
2024-10-07 10:20:00,18.37,18.41,18.35,18.36,374354.0,18.37,18.41,18.35,18.36,374354.0
2024-10-07 10:25:00,18.36,18.36,18.25,18.26,311784.0,18.36,18.36,18.25,18.26,311784.0
2024-10-07 10:30:00,18.27,18.29,18.24,18.25,269092.0,18.27,18.29,18.24,18.25,269092.0
2024-10-07 10:35:00,18.26,18.28,18.24,18.26,268854.0,18.26,18.28,18.24,18.26,268854.0
2024-10-07 10:40:00,18.26,18.27,18.03,18.04,840019.0,18.26,18.27,18.03,18.04,840019.0
2024-10-07 10:45:00,18.04,18.13,18.04,18.12,523533.0,18.04,18.13,18.04,18.12,523533.0
2024-10-07 10:50:00,18.12,18.15,18.09,18.13,806068.0,18.12,18.15,18.09,18.13,806068.0
2024-10-07 10:55:00,18.14,18.14,18.1,18.11,124291.0,18.14,18.14,18.1,18.11,124291.0
2024-10-07 11:00:00,18.1,18.17,18.08,18.17,414507.0,18.1,18.17,18.08,18.17,414507.0
2024-10-07 11:05:00,18.16,18.22,18.15,18.19,119597.0,18.16,18.22,18.15,18.19,119597.0
2024-10-07 11:10:00,18.19,18.27,18.18,18.27,236348.0,18.19,18.27,18.18,18.27,236348.0
2024-10-07 11:15:00,18.27,18.4,18.26,18.39,677967.0,18.27,18.4,18.26,18.39,677967.0
2024-10-07 11:20:00,18.39,18.4,18.36,18.38,346613.0,18.39,18.4,18.36,18.38,346613.0
2024-10-07 11:25:00,18.38,18.42,18.37,18.38,330516.0,18.38,18.42,18.37,18.38,330516.0
2024-10-07 11:30:00,18.38,18.38,18.31,18.33,328763.0,18.38,18.38,18.31,18.33,328763.0
2024-10-07 11:35:00,18.34,18.34,18.29,18.32,234575.0,18.34,18.34,18.29,18.32,234575.0
2024-10-07 11:40:00,18.32,18.36,18.32,18.33,118691.0,18.32,18.36,18.32,18.33,118691.0
2024-10-07 11:45:00,18.34,18.36,18.33,18.35,97068.0,18.34,18.36,18.33,18.35,97068.0
2024-10-07 11:50:00,18.34,18.36,18.3,18.33,187045.0,18.34,18.36,18.3,18.33,187045.0
2024-10-07 11:55:00,18.32,18.33,18.28,18.28,133918.0,18.32,18.33,18.28,18.28,133918.0
2024-10-07 12:00:00,18.29,18.34,18.28,18.3,266695.0,18.29,18.34,18.28,18.3,266695.0
2024-10-07 12:05:00,18.3,18.32,18.29,18.29,160513.0,18.3,18.32,18.29,18.29,160513.0
2024-10-07 12:10:00,18.3,18.31,18.28,18.3,147864.0,18.3,18.31,18.28,18.3,147864.0
2024-10-07 12:15:00,18.3,18.3,18.23,18.23,392613.0,18.3,18.3,18.23,18.23,392613.0
2024-10-07 12:20:00,18.23,18.27,18.23,18.27,96546.0,18.23,18.27,18.23,18.27,96546.0
2024-10-07 12:25:00,18.27,18.29,18.25,18.28,174712.0,18.27,18.29,18.25,18.28,174712.0
2024-10-07 12:30:00,18.29,18.31,18.28,18.3,125081.0,18.29,18.31,18.28,18.3,125081.0
2024-10-07 12:35:00,18.3,18.34,18.29,18.31,298856.0,18.3,18.34,18.29,18.31,298856.0
2024-10-07 12:40:00,18.3,18.32,18.27,18.28,171832.0,18.3,18.32,18.27,18.28,171832.0
2024-10-07 12:45:00,18.28,18.28,18.24,18.26,97533.0,18.28,18.28,18.24,18.26,97533.0
2024-10-07 12:50:00,18.26,18.28,18.25,18.25,144746.0,18.26,18.28,18.25,18.25,144746.0
2024-10-07 12:55:00,18.25,18.28,18.23,18.23,104510.0,18.25,18.28,18.23,18.23,104510.0
2024-10-07 13:00:00,18.23,18.24,18.18,18.19,147029.0,18.23,18.24,18.18,18.19,147029.0
2024-10-07 13:05:00,18.19,18.2,18.16,18.18,105066.0,18.19,18.2,18.16,18.18,105066.0
2024-10-07 13:10:00,18.19,18.2,18.16,18.18,84232.0,18.19,18.2,18.16,18.18,84232.0
2024-10-07 13:15:00,18.18,18.19,18.16,18.19,174664.0,18.18,18.19,18.16,18.19,174664.0
2024-10-07 13:20:00,18.19,18.23,18.17,18.22,177761.0,18.19,18.23,18.17,18.22,177761.0
2024-10-07 13:25:00,18.22,18.24,18.2,18.22,189100.0,18.22,18.24,18.2,18.22,189100.0
2024-10-07 13:30:00,18.23,18.23,18.19,18.21,120454.0,18.23,18.23,18.19,18.21,120454.0
2024-10-07 13:35:00,18.21,18.21,18.18,18.2,92201.0,18.21,18.21,18.18,18.2,92201.0
2024-10-07 13:40:00,18.2,18.22,18.19,18.21,100442.0,18.2,18.22,18.19,18.21,100442.0
2024-10-07 13:45:00,18.21,18.21,18.19,18.2,91995.0,18.21,18.21,18.19,18.2,91995.0
2024-10-07 13:50:00,18.2,18.2,18.16,18.17,209488.0,18.2,18.2,18.16,18.17,209488.0
2024-10-07 13:55:00,18.17,18.21,18.17,18.2,165838.0,18.17,18.21,18.17,18.2,165838.0
2024-10-07 14:00:00,18.21,18.21,18.12,18.13,255283.0,18.21,18.21,18.12,18.13,255283.0
2024-10-07 14:05:00,18.13,18.14,18.1,18.13,169825.0,18.13,18.14,18.1,18.13,169825.0
2024-10-07 14:10:00,18.13,18.16,18.12,18.14,221124.0,18.13,18.16,18.12,18.14,221124.0
2024-10-07 14:15:00,18.14,18.14,18.12,18.13,105082.0,18.14,18.14,18.12,18.13,105082.0
2024-10-07 14:20:00,18.13,18.14,18.11,18.13,160933.0,18.13,18.14,18.11,18.13,160933.0
2024-10-07 14:25:00,18.13,18.13,18.08,18.09,163890.0,18.13,18.13,18.08,18.09,163890.0
2024-10-07 14:30:00,18.08,18.11,17.99,18.09,578155.0,18.08,18.11,17.99,18.09,578155.0
2024-10-07 14:35:00,18.08,18.09,18.06,18.09,220884.0,18.08,18.09,18.06,18.09,220884.0
2024-10-07 14:40:00,18.08,18.09,18.06,18.07,171014.0,18.08,18.09,18.06,18.07,171014.0
2024-10-07 14:45:00,18.07,18.07,17.94,17.95,857754.0,18.07,18.07,17.94,17.95,857754.0
2024-10-07 14:50:00,17.95,18.02,17.93,18.0,315481.0,17.95,18.02,17.93,18.0,315481.0
2024-10-07 14:55:00,18.01,18.02,17.96,17.96,333937.0,18.01,18.02,17.96,17.96,333937.0
2024-10-07 15:00:00,17.96,18.0,17.95,17.96,230198.0,17.96,18.0,17.95,17.96,230198.0
2024-10-07 15:05:00,17.96,18.0,17.96,18.0,167541.0,17.96,18.0,17.96,18.0,167541.0
2024-10-07 15:10:00,18.0,18.05,17.99,18.03,351382.0,18.0,18.05,17.99,18.03,351382.0
2024-10-07 15:15:00,18.03,18.04,18.0,18.01,306919.0,18.03,18.04,18.0,18.01,306919.0
2024-10-07 15:20:00,18.02,18.06,18.01,18.03,306329.0,18.02,18.06,18.01,18.03,306329.0
2024-10-07 15:25:00,18.04,18.04,17.96,17.99,265305.0,18.04,18.04,17.96,17.99,265305.0
2024-10-07 15:30:00,17.99,18.03,17.97,18.0,744297.0,17.99,18.03,17.97,18.0,744297.0
2024-10-07 15:35:00,18.01,18.01,17.95,17.97,464478.0,18.01,18.01,17.95,17.97,464478.0
2024-10-07 15:40:00,17.98,17.99,17.93,17.96,363874.0,17.98,17.99,17.93,17.96,363874.0
2024-10-07 15:45:00,17.96,17.99,17.95,17.96,482202.0,17.96,17.99,17.95,17.96,482202.0
2024-10-07 15:50:00,17.96,18.0,17.95,18.0,894397.0,17.96,18.0,17.95,18.0,894397.0
2024-10-07 15:55:00,18.0,18.01,17.94,18.01,1710532.0,18.0,18.01,17.94,18.01,1710532.0
2024-10-08 09:30:00,18.08,18.35,18.07,18.35,1004906.0,18.08,18.35,18.07,18.35,1004906.0
2024-10-08 09:35:00,18.35,18.45,18.3,18.43,854649.0,18.35,18.45,18.3,18.43,854649.0
2024-10-08 09:40:00,18.42,18.5,18.39,18.44,510210.0,18.42,18.5,18.39,18.44,510210.0
2024-10-08 09:45:00,18.43,18.57,18.39,18.56,666617.0,18.43,18.57,18.39,18.56,666617.0
2024-10-08 09:50:00,18.57,18.69,18.53,18.69,798958.0,18.57,18.69,18.53,18.69,798958.0
2024-10-08 09:55:00,18.69,18.72,18.64,18.66,512876.0,18.69,18.72,18.64,18.66,512876.0
2024-10-08 10:00:00,18.66,18.82,18.66,18.82,867105.0,18.66,18.82,18.66,18.82,867105.0
2024-10-08 10:05:00,18.82,18.84,18.7,18.73,750556.0,18.82,18.84,18.7,18.73,750556.0
2024-10-08 10:10:00,18.73,18.73,18.63,18.69,426370.0,18.73,18.73,18.63,18.69,426370.0
2024-10-08 10:15:00,18.69,18.73,18.67,18.72,442149.0,18.69,18.73,18.67,18.72,442149.0
2024-10-08 10:20:00,18.71,18.76,18.7,18.73,416788.0,18.71,18.76,18.7,18.73,416788.0
2024-10-08 10:25:00,18.73,18.82,18.72,18.79,481657.0,18.73,18.82,18.72,18.79,481657.0
2024-10-08 10:30:00,18.79,18.82,18.69,18.69,500290.0,18.79,18.82,18.69,18.69,500290.0
2024-10-08 10:35:00,18.7,18.72,18.63,18.66,364399.0,18.7,18.72,18.63,18.66,364399.0
2024-10-08 10:40:00,18.66,18.78,18.62,18.73,833746.0,18.66,18.78,18.62,18.73,833746.0
2024-10-08 10:45:00,18.73,18.8,18.67,18.79,368206.0,18.73,18.8,18.67,18.79,368206.0
2024-10-08 10:50:00,18.78,18.83,18.77,18.83,502651.0,18.78,18.83,18.77,18.83,502651.0
2024-10-08 10:55:00,18.83,18.84,18.79,18.79,410686.0,18.83,18.84,18.79,18.79,410686.0
2024-10-08 11:00:00,18.8,18.82,18.77,18.78,192793.0,18.8,18.82,18.77,18.78,192793.0
2024-10-08 11:05:00,18.79,18.8,18.74,18.79,230118.0,18.79,18.8,18.74,18.79,230118.0
2024-10-08 11:10:00,18.79,18.81,18.75,18.8,400519.0,18.79,18.81,18.75,18.8,400519.0
2024-10-08 11:15:00,18.8,18.8,18.76,18.79,322520.0,18.8,18.8,18.76,18.79,322520.0
2024-10-08 11:20:00,18.79,18.85,18.78,18.82,375590.0,18.79,18.85,18.78,18.82,375590.0
2024-10-08 11:25:00,18.82,18.84,18.78,18.82,296305.0,18.82,18.84,18.78,18.82,296305.0
2024-10-08 11:30:00,18.82,18.83,18.78,18.8,217855.0,18.82,18.83,18.78,18.8,217855.0
2024-10-08 11:35:00,18.8,18.86,18.79,18.85,345180.0,18.8,18.86,18.79,18.85,345180.0
2024-10-08 11:40:00,18.86,18.94,18.85,18.91,1025365.0,18.86,18.94,18.85,18.91,1025365.0
2024-10-08 11:45:00,18.91,18.99,18.9,18.94,776502.0,18.91,18.99,18.9,18.94,776502.0
2024-10-08 11:50:00,18.93,18.98,18.93,18.96,389558.0,18.93,18.98,18.93,18.96,389558.0
2024-10-08 11:55:00,18.96,18.97,18.92,18.94,271178.0,18.96,18.97,18.92,18.94,271178.0
2024-10-08 12:00:00,18.93,18.94,18.87,18.89,349563.0,18.93,18.94,18.87,18.89,349563.0
2024-10-08 12:05:00,18.89,18.91,18.86,18.89,315229.0,18.89,18.91,18.86,18.89,315229.0
2024-10-08 12:10:00,18.89,18.9,18.87,18.88,265135.0,18.89,18.9,18.87,18.88,265135.0
2024-10-08 12:15:00,18.89,18.93,18.88,18.91,213922.0,18.89,18.93,18.88,18.91,213922.0
2024-10-08 12:20:00,18.91,18.92,18.83,18.83,207981.0,18.91,18.92,18.83,18.83,207981.0
2024-10-08 12:25:00,18.84,18.89,18.83,18.86,192004.0,18.84,18.89,18.83,18.86,192004.0
2024-10-08 12:30:00,18.86,18.87,18.83,18.84,131631.0,18.86,18.87,18.83,18.84,131631.0
2024-10-08 12:35:00,18.84,18.84,18.8,18.81,230441.0,18.84,18.84,18.8,18.81,230441.0
2024-10-08 12:40:00,18.81,18.85,18.81,18.82,158277.0,18.81,18.85,18.81,18.82,158277.0
2024-10-08 12:45:00,18.82,18.84,18.8,18.81,196348.0,18.82,18.84,18.8,18.81,196348.0
2024-10-08 12:50:00,18.81,18.83,18.78,18.79,228873.0,18.81,18.83,18.78,18.79,228873.0
2024-10-08 12:55:00,18.79,18.85,18.77,18.84,224913.0,18.79,18.85,18.77,18.84,224913.0
2024-10-08 13:00:00,18.84,18.85,18.8,18.81,141823.0,18.84,18.85,18.8,18.81,141823.0
2024-10-08 13:05:00,18.8,18.82,18.7,18.71,267553.0,18.8,18.82,18.7,18.71,267553.0
2024-10-08 13:10:00,18.7,18.75,18.7,18.75,199940.0,18.7,18.75,18.7,18.75,199940.0
2024-10-08 13:15:00,18.75,18.75,18.69,18.69,210200.0,18.75,18.75,18.69,18.69,210200.0
2024-10-08 13:20:00,18.69,18.72,18.66,18.72,255345.0,18.69,18.72,18.66,18.72,255345.0
2024-10-08 13:25:00,18.71,18.72,18.7,18.71,118703.0,18.71,18.72,18.7,18.71,118703.0
2024-10-08 13:30:00,18.71,18.72,18.69,18.7,184678.0,18.71,18.72,18.69,18.7,184678.0
2024-10-08 13:35:00,18.7,18.72,18.68,18.71,190164.0,18.7,18.72,18.68,18.71,190164.0
2024-10-08 13:40:00,18.71,18.72,18.69,18.71,145998.0,18.71,18.72,18.69,18.71,145998.0
2024-10-08 13:45:00,18.71,18.72,18.67,18.68,202372.0,18.71,18.72,18.67,18.68,202372.0
2024-10-08 13:50:00,18.68,18.75,18.67,18.74,271193.0,18.68,18.75,18.67,18.74,271193.0
2024-10-08 13:55:00,18.75,18.81,18.74,18.8,166751.0,18.75,18.81,18.74,18.8,166751.0
2024-10-08 14:00:00,18.81,18.81,18.73,18.75,236654.0,18.81,18.81,18.73,18.75,236654.0
2024-10-08 14:05:00,18.75,18.75,18.7,18.71,261496.0,18.75,18.75,18.7,18.71,261496.0
2024-10-08 14:10:00,18.71,18.73,18.7,18.73,179701.0,18.71,18.73,18.7,18.73,179701.0
2024-10-08 14:15:00,18.73,18.74,18.71,18.73,157242.0,18.73,18.74,18.71,18.73,157242.0
2024-10-08 14:20:00,18.72,18.73,18.66,18.69,188263.0,18.72,18.73,18.66,18.69,188263.0
2024-10-08 14:25:00,18.68,18.69,18.65,18.66,242207.0,18.68,18.69,18.65,18.66,242207.0
2024-10-08 14:30:00,18.66,18.68,18.65,18.65,351230.0,18.66,18.68,18.65,18.65,351230.0
2024-10-08 14:35:00,18.66,18.75,18.63,18.75,1040918.0,18.66,18.75,18.63,18.75,1040918.0
2024-10-08 14:40:00,18.75,18.75,18.72,18.73,179521.0,18.75,18.75,18.72,18.73,179521.0
2024-10-08 14:45:00,18.72,18.77,18.71,18.76,147588.0,18.72,18.77,18.71,18.76,147588.0
2024-10-08 14:50:00,18.75,18.79,18.75,18.78,145938.0,18.75,18.79,18.75,18.78,145938.0
2024-10-08 14:55:00,18.78,18.82,18.78,18.8,197832.0,18.78,18.82,18.78,18.8,197832.0
2024-10-08 15:00:00,18.8,18.84,18.78,18.82,178648.0,18.8,18.84,18.78,18.82,178648.0
2024-10-08 15:05:00,18.82,18.84,18.79,18.8,173305.0,18.82,18.84,18.79,18.8,173305.0
2024-10-08 15:10:00,18.79,18.82,18.79,18.8,224343.0,18.79,18.82,18.79,18.8,224343.0
2024-10-08 15:15:00,18.8,18.82,18.79,18.81,199866.0,18.8,18.82,18.79,18.81,199866.0
2024-10-08 15:20:00,18.81,18.82,18.79,18.8,272603.0,18.81,18.82,18.79,18.8,272603.0
2024-10-08 15:25:00,18.8,18.8,18.77,18.8,173201.0,18.8,18.8,18.77,18.8,173201.0
2024-10-08 15:30:00,18.8,18.81,18.77,18.78,361655.0,18.8,18.81,18.77,18.78,361655.0
2024-10-08 15:35:00,18.77,18.78,18.73,18.76,217211.0,18.77,18.78,18.73,18.76,217211.0
2024-10-08 15:40:00,18.75,18.76,18.73,18.73,221823.0,18.75,18.76,18.73,18.73,221823.0
2024-10-08 15:45:00,18.73,18.81,18.73,18.8,513186.0,18.73,18.81,18.73,18.8,513186.0
2024-10-08 15:50:00,18.81,18.84,18.78,18.8,843824.0,18.81,18.84,18.78,18.8,843824.0
2024-10-08 15:55:00,18.8,18.87,18.8,18.87,2234228.0,18.8,18.87,18.8,18.87,2234228.0
2024-10-09 09:30:00,19.15,19.48,19.09,19.47,3274494.0,19.15,19.48,19.09,19.47,3274494.0
2024-10-09 09:35:00,19.46,19.49,19.35,19.41,1251165.0,19.46,19.49,19.35,19.41,1251165.0
2024-10-09 09:40:00,19.42,19.47,19.23,19.28,1782776.0,19.42,19.47,19.23,19.28,1782776.0
2024-10-09 09:45:00,19.29,19.49,19.28,19.41,885929.0,19.29,19.49,19.28,19.41,885929.0
2024-10-09 09:50:00,19.4,19.65,19.39,19.65,2117394.0,19.4,19.65,19.39,19.65,2117394.0
2024-10-09 09:55:00,19.64,19.7,19.55,19.69,1780974.0,19.64,19.7,19.55,19.69,1780974.0
2024-10-09 10:00:00,19.69,19.84,19.65,19.8,1868280.0,19.69,19.84,19.65,19.8,1868280.0
2024-10-09 10:05:00,19.8,19.81,19.7,19.75,938786.0,19.8,19.81,19.7,19.75,938786.0
2024-10-09 10:10:00,19.75,19.85,19.74,19.8,993410.0,19.75,19.85,19.74,19.8,993410.0
2024-10-09 10:15:00,19.79,19.85,19.74,19.82,777188.0,19.79,19.85,19.74,19.82,777188.0
2024-10-09 10:20:00,19.82,19.85,19.78,19.81,598997.0,19.82,19.85,19.78,19.81,598997.0
2024-10-09 10:25:00,19.8,19.85,19.76,19.85,907873.0,19.8,19.85,19.76,19.85,907873.0
2024-10-09 10:30:00,19.84,19.85,19.7,19.76,772435.0,19.84,19.85,19.7,19.76,772435.0
2024-10-09 10:35:00,19.76,19.82,19.73,19.82,651958.0,19.76,19.82,19.73,19.82,651958.0
2024-10-09 10:40:00,19.82,19.85,19.78,19.79,771495.0,19.82,19.85,19.78,19.79,771495.0
2024-10-09 10:45:00,19.79,19.91,19.78,19.89,1272379.0,19.79,19.91,19.78,19.89,1272379.0
2024-10-09 10:50:00,19.89,19.9,19.84,19.86,412469.0,19.89,19.9,19.84,19.86,412469.0
2024-10-09 10:55:00,19.87,19.9,19.86,19.89,561546.0,19.87,19.9,19.86,19.89,561546.0
2024-10-09 11:00:00,19.89,19.91,19.81,19.81,827996.0,19.89,19.91,19.81,19.81,827996.0
2024-10-09 11:05:00,19.82,20.0,19.77,19.99,1315579.0,19.82,20.0,19.77,19.99,1315579.0
2024-10-09 11:10:00,19.98,20.11,19.97,20.09,1963122.0,19.98,20.11,19.97,20.09,1963122.0
2024-10-09 11:15:00,20.1,20.2,20.08,20.16,1011735.0,20.1,20.2,20.08,20.16,1011735.0
2024-10-09 11:20:00,20.16,20.21,20.11,20.2,850560.0,20.16,20.21,20.11,20.2,850560.0
2024-10-09 11:25:00,20.19,20.3,20.19,20.25,1129539.0,20.19,20.3,20.19,20.25,1129539.0
2024-10-09 11:30:00,20.25,20.33,20.25,20.27,1027072.0,20.25,20.33,20.25,20.27,1027072.0
2024-10-09 11:35:00,20.27,20.4,20.26,20.38,1081573.0,20.27,20.4,20.26,20.38,1081573.0
2024-10-09 11:40:00,20.38,20.45,20.35,20.38,1166443.0,20.38,20.45,20.35,20.38,1166443.0
2024-10-09 11:45:00,20.38,20.41,20.3,20.31,788454.0,20.38,20.41,20.3,20.31,788454.0
2024-10-09 11:50:00,20.32,20.4,20.3,20.38,616564.0,20.32,20.4,20.3,20.38,616564.0
2024-10-09 11:55:00,20.38,20.39,20.28,20.3,645787.0,20.38,20.39,20.28,20.3,645787.0
2024-10-09 12:00:00,20.3,20.39,20.25,20.36,863964.0,20.3,20.39,20.25,20.36,863964.0
2024-10-09 12:05:00,20.35,20.37,20.25,20.28,394653.0,20.35,20.37,20.25,20.28,394653.0
2024-10-09 12:10:00,20.28,20.28,20.18,20.21,739715.0,20.28,20.28,20.18,20.21,739715.0
2024-10-09 12:15:00,20.2,20.22,20.15,20.19,522346.0,20.2,20.22,20.15,20.19,522346.0
2024-10-09 12:20:00,20.18,20.29,20.18,20.28,486601.0,20.18,20.29,20.18,20.28,486601.0
2024-10-09 12:25:00,20.29,20.29,20.22,20.25,429746.0,20.29,20.29,20.22,20.25,429746.0
2024-10-09 12:30:00,20.25,20.26,20.19,20.21,352373.0,20.25,20.26,20.19,20.21,352373.0
2024-10-09 12:35:00,20.21,20.26,20.19,20.25,328520.0,20.21,20.26,20.19,20.25,328520.0
2024-10-09 12:40:00,20.25,20.3,20.24,20.29,337630.0,20.25,20.3,20.24,20.29,337630.0
2024-10-09 12:45:00,20.29,20.3,20.23,20.28,488348.0,20.29,20.3,20.23,20.28,488348.0
2024-10-09 12:50:00,20.27,20.28,20.22,20.23,461602.0,20.27,20.28,20.22,20.23,461602.0
2024-10-09 12:55:00,20.23,20.27,20.22,20.23,354609.0,20.23,20.27,20.22,20.23,354609.0
2024-10-09 13:00:00,20.23,20.24,20.15,20.16,389681.0,20.23,20.24,20.15,20.16,389681.0
2024-10-09 13:05:00,20.16,20.21,20.14,20.21,387733.0,20.16,20.21,20.14,20.21,387733.0
2024-10-09 13:10:00,20.21,20.24,20.18,20.2,345306.0,20.21,20.24,20.18,20.2,345306.0
2024-10-09 13:15:00,20.21,20.21,20.15,20.16,316726.0,20.21,20.21,20.15,20.16,316726.0
2024-10-09 13:20:00,20.16,20.26,20.15,20.25,439767.0,20.16,20.26,20.15,20.25,439767.0
2024-10-09 13:25:00,20.24,20.28,20.23,20.25,357566.0,20.24,20.28,20.23,20.25,357566.0
2024-10-09 13:30:00,20.25,20.27,20.22,20.24,312015.0,20.25,20.27,20.22,20.24,312015.0
2024-10-09 13:35:00,20.25,20.25,20.2,20.23,279977.0,20.25,20.25,20.2,20.23,279977.0
2024-10-09 13:40:00,20.24,20.26,20.2,20.26,232821.0,20.24,20.26,20.2,20.26,232821.0
2024-10-09 13:45:00,20.25,20.27,20.24,20.26,211262.0,20.25,20.27,20.24,20.26,211262.0
2024-10-09 13:50:00,20.26,20.26,20.18,20.26,391246.0,20.26,20.26,20.18,20.26,391246.0
2024-10-09 13:55:00,20.26,20.29,20.25,20.28,205309.0,20.26,20.29,20.25,20.28,205309.0
2024-10-09 14:00:00,20.29,20.29,20.26,20.29,205641.0,20.29,20.29,20.26,20.29,205641.0
2024-10-09 14:05:00,20.28,20.3,20.27,20.3,199461.0,20.28,20.3,20.27,20.3,199461.0
2024-10-09 14:10:00,20.3,20.3,20.25,20.29,424760.0,20.3,20.3,20.25,20.29,424760.0
2024-10-09 14:15:00,20.29,20.3,20.27,20.28,231578.0,20.29,20.3,20.27,20.28,231578.0
2024-10-09 14:20:00,20.28,20.3,20.25,20.29,259511.0,20.28,20.3,20.25,20.29,259511.0
2024-10-09 14:25:00,20.29,20.32,20.29,20.31,239800.0,20.29,20.32,20.29,20.31,239800.0
2024-10-09 14:30:00,20.32,20.32,20.27,20.3,195455.0,20.32,20.32,20.27,20.3,195455.0
2024-10-09 14:35:00,20.3,20.31,20.26,20.27,286045.0,20.3,20.31,20.26,20.27,286045.0
2024-10-09 14:40:00,20.28,20.3,20.25,20.29,253908.0,20.28,20.3,20.25,20.29,253908.0
2024-10-09 14:45:00,20.28,20.3,20.26,20.28,282251.0,20.28,20.3,20.26,20.28,282251.0
2024-10-09 14:50:00,20.28,20.28,20.24,20.25,251124.0,20.28,20.28,20.24,20.25,251124.0
2024-10-09 14:55:00,20.24,20.25,20.18,20.19,722776.0,20.24,20.25,20.18,20.19,722776.0
2024-10-09 15:00:00,20.2,20.29,20.18,20.26,424247.0,20.2,20.29,20.18,20.26,424247.0
2024-10-09 15:05:00,20.26,20.28,20.22,20.25,325612.0,20.26,20.28,20.22,20.25,325612.0
2024-10-09 15:10:00,20.25,20.31,20.23,20.29,497789.0,20.25,20.31,20.23,20.29,497789.0
2024-10-09 15:15:00,20.3,20.38,20.29,20.36,558933.0,20.3,20.38,20.29,20.36,558933.0
2024-10-09 15:20:00,20.36,20.37,20.34,20.37,404836.0,20.36,20.37,20.34,20.37,404836.0
2024-10-09 15:25:00,20.37,20.38,20.35,20.36,597928.0,20.37,20.38,20.35,20.36,597928.0
2024-10-09 15:30:00,20.37,20.38,20.34,20.35,524943.0,20.37,20.38,20.34,20.35,524943.0
2024-10-09 15:35:00,20.35,20.35,20.3,20.33,965454.0,20.35,20.35,20.3,20.33,965454.0
2024-10-09 15:40:00,20.34,20.34,20.26,20.26,723968.0,20.34,20.34,20.26,20.26,723968.0
2024-10-09 15:45:00,20.27,20.28,20.23,20.26,912756.0,20.27,20.28,20.23,20.26,912756.0
2024-10-09 15:50:00,20.26,20.32,20.25,20.3,1350983.0,20.26,20.32,20.25,20.3,1350983.0
2024-10-09 15:55:00,20.3,20.31,20.18,20.2,3389897.0,20.3,20.31,20.18,20.2,3389897.0
2024-10-10 09:30:00,19.85,20.18,19.72,20.09,2823962.0,19.85,20.18,19.72,20.09,2823962.0
2024-10-10 09:35:00,20.11,20.12,19.95,20.09,714645.0,20.11,20.12,19.95,20.09,714645.0
2024-10-10 09:40:00,20.09,20.21,20.01,20.2,627170.0,20.09,20.21,20.01,20.2,627170.0
2024-10-10 09:45:00,20.2,20.2,20.04,20.19,688618.0,20.2,20.2,20.04,20.19,688618.0
2024-10-10 09:50:00,20.19,20.28,20.15,20.17,746172.0,20.19,20.28,20.15,20.17,746172.0
2024-10-10 09:55:00,20.17,20.31,20.16,20.28,428898.0,20.17,20.31,20.16,20.28,428898.0
2024-10-10 10:00:00,20.28,20.35,20.18,20.24,808089.0,20.28,20.35,20.18,20.24,808089.0
2024-10-10 10:05:00,20.25,20.35,20.23,20.35,403143.0,20.25,20.35,20.23,20.35,403143.0
2024-10-10 10:10:00,20.35,20.39,20.3,20.32,428946.0,20.35,20.39,20.3,20.32,428946.0
2024-10-10 10:15:00,20.33,20.34,20.28,20.3,227059.0,20.33,20.34,20.28,20.3,227059.0
2024-10-10 10:20:00,20.3,20.31,20.22,20.27,459181.0,20.3,20.31,20.22,20.27,459181.0
2024-10-10 10:25:00,20.27,20.29,20.24,20.25,193637.0,20.27,20.29,20.24,20.25,193637.0
2024-10-10 10:30:00,20.25,20.28,20.18,20.2,311165.0,20.25,20.28,20.18,20.2,311165.0
2024-10-10 10:35:00,20.2,20.23,20.16,20.19,241174.0,20.2,20.23,20.16,20.19,241174.0
2024-10-10 10:40:00,20.18,20.21,20.16,20.17,335764.0,20.18,20.21,20.16,20.17,335764.0
2024-10-10 10:45:00,20.17,20.2,20.13,20.19,377228.0,20.17,20.2,20.13,20.19,377228.0
2024-10-10 10:50:00,20.19,20.27,20.18,20.26,270563.0,20.19,20.27,20.18,20.26,270563.0
2024-10-10 10:55:00,20.26,20.29,20.23,20.25,239425.0,20.26,20.29,20.23,20.25,239425.0
2024-10-10 11:00:00,20.26,20.3,20.25,20.3,207281.0,20.26,20.3,20.25,20.3,207281.0
2024-10-10 11:05:00,20.3,20.41,20.29,20.35,541649.0,20.3,20.41,20.29,20.35,541649.0
2024-10-10 11:10:00,20.35,20.39,20.34,20.38,216457.0,20.35,20.39,20.34,20.38,216457.0
2024-10-10 11:15:00,20.38,20.41,20.37,20.4,317750.0,20.38,20.41,20.37,20.4,317750.0
2024-10-10 11:20:00,20.41,20.41,20.37,20.4,132384.0,20.41,20.41,20.37,20.4,132384.0
2024-10-10 11:25:00,20.4,20.48,20.4,20.46,553372.0,20.4,20.48,20.4,20.46,553372.0
2024-10-10 11:30:00,20.46,20.46,20.4,20.43,289726.0,20.46,20.46,20.4,20.43,289726.0
2024-10-10 11:35:00,20.43,20.48,20.4,20.48,229343.0,20.43,20.48,20.4,20.48,229343.0
2024-10-10 11:40:00,20.47,20.5,20.42,20.43,480077.0,20.47,20.5,20.42,20.43,480077.0
2024-10-10 11:45:00,20.43,20.46,20.41,20.45,257177.0,20.43,20.46,20.41,20.45,257177.0
2024-10-10 11:50:00,20.44,20.47,20.44,20.46,208124.0,20.44,20.47,20.44,20.46,208124.0
2024-10-10 11:55:00,20.46,20.47,20.4,20.41,331846.0,20.46,20.47,20.4,20.41,331846.0
2024-10-10 12:00:00,20.41,20.42,20.36,20.41,402537.0,20.41,20.42,20.36,20.41,402537.0
2024-10-10 12:05:00,20.41,20.42,20.38,20.39,260673.0,20.41,20.42,20.38,20.39,260673.0
2024-10-10 12:10:00,20.4,20.47,20.39,20.46,196265.0,20.4,20.47,20.39,20.46,196265.0
2024-10-10 12:15:00,20.47,20.47,20.42,20.46,206307.0,20.47,20.47,20.42,20.46,206307.0
2024-10-10 12:20:00,20.46,20.47,20.44,20.44,103619.0,20.46,20.47,20.44,20.44,103619.0
2024-10-10 12:25:00,20.45,20.45,20.42,20.43,160905.0,20.45,20.45,20.42,20.43,160905.0
2024-10-10 12:30:00,20.43,20.45,20.39,20.44,153313.0,20.43,20.45,20.39,20.44,153313.0
2024-10-10 12:35:00,20.44,20.46,20.41,20.45,156896.0,20.44,20.46,20.41,20.45,156896.0
2024-10-10 12:40:00,20.45,20.47,20.41,20.41,170787.0,20.45,20.47,20.41,20.41,170787.0
2024-10-10 12:45:00,20.41,20.44,20.39,20.41,138204.0,20.41,20.44,20.39,20.41,138204.0
2024-10-10 12:50:00,20.42,20.45,20.41,20.43,155416.0,20.42,20.45,20.41,20.43,155416.0
2024-10-10 12:55:00,20.43,20.44,20.38,20.42,290767.0,20.43,20.44,20.38,20.42,290767.0
2024-10-10 13:00:00,20.42,20.43,20.36,20.36,212564.0,20.42,20.43,20.36,20.36,212564.0
2024-10-10 13:05:00,20.37,20.37,20.29,20.3,322989.0,20.37,20.37,20.29,20.3,322989.0
2024-10-10 13:10:00,20.3,20.34,20.28,20.32,130911.0,20.3,20.34,20.28,20.32,130911.0
2024-10-10 13:15:00,20.32,20.37,20.31,20.36,211329.0,20.32,20.37,20.31,20.36,211329.0
2024-10-10 13:20:00,20.36,20.38,20.34,20.36,109924.0,20.36,20.38,20.34,20.36,109924.0
2024-10-10 13:25:00,20.36,20.39,20.35,20.38,80985.0,20.36,20.39,20.35,20.38,80985.0
2024-10-10 13:30:00,20.38,20.4,20.37,20.39,171028.0,20.38,20.4,20.37,20.39,171028.0
2024-10-10 13:35:00,20.39,20.41,20.35,20.36,136927.0,20.39,20.41,20.35,20.36,136927.0
2024-10-10 13:40:00,20.36,20.38,20.34,20.38,151497.0,20.36,20.38,20.34,20.38,151497.0
2024-10-10 13:45:00,20.38,20.39,20.31,20.31,204920.0,20.38,20.39,20.31,20.31,204920.0
2024-10-10 13:50:00,20.32,20.32,20.26,20.28,370032.0,20.32,20.32,20.26,20.28,370032.0
2024-10-10 13:55:00,20.28,20.31,20.26,20.29,261930.0,20.28,20.31,20.26,20.29,261930.0
2024-10-10 14:00:00,20.29,20.36,20.28,20.33,314740.0,20.29,20.36,20.28,20.33,314740.0
2024-10-10 14:05:00,20.34,20.36,20.3,20.32,167736.0,20.34,20.36,20.3,20.32,167736.0
2024-10-10 14:10:00,20.32,20.34,20.3,20.32,166359.0,20.32,20.34,20.3,20.32,166359.0
2024-10-10 14:15:00,20.31,20.33,20.29,20.3,176431.0,20.31,20.33,20.29,20.3,176431.0
2024-10-10 14:20:00,20.3,20.3,20.27,20.3,95245.0,20.3,20.3,20.27,20.3,95245.0
2024-10-10 14:25:00,20.3,20.33,20.29,20.31,148377.0,20.3,20.33,20.29,20.31,148377.0
2024-10-10 14:30:00,20.32,20.32,20.28,20.32,227709.0,20.32,20.32,20.28,20.32,227709.0
2024-10-10 14:35:00,20.32,20.36,20.32,20.36,218527.0,20.32,20.36,20.32,20.36,218527.0
2024-10-10 14:40:00,20.36,20.4,20.35,20.39,391690.0,20.36,20.4,20.35,20.39,391690.0
2024-10-10 14:45:00,20.4,20.42,20.38,20.42,247178.0,20.4,20.42,20.38,20.42,247178.0
2024-10-10 14:50:00,20.42,20.43,20.4,20.43,244344.0,20.42,20.43,20.4,20.43,244344.0
2024-10-10 14:55:00,20.42,20.43,20.4,20.42,153504.0,20.42,20.43,20.4,20.42,153504.0
2024-10-10 15:00:00,20.42,20.42,20.33,20.35,635744.0,20.42,20.42,20.33,20.35,635744.0
2024-10-10 15:05:00,20.35,20.39,20.34,20.36,265331.0,20.35,20.39,20.34,20.36,265331.0
2024-10-10 15:10:00,20.36,20.4,20.35,20.37,206400.0,20.36,20.4,20.35,20.37,206400.0
2024-10-10 15:15:00,20.38,20.39,20.36,20.37,240406.0,20.38,20.39,20.36,20.37,240406.0
2024-10-10 15:20:00,20.38,20.39,20.33,20.34,337009.0,20.38,20.39,20.33,20.34,337009.0
2024-10-10 15:25:00,20.34,20.34,20.27,20.28,386749.0,20.34,20.34,20.27,20.28,386749.0
2024-10-10 15:30:00,20.28,20.28,20.24,20.25,519354.0,20.28,20.28,20.24,20.25,519354.0
2024-10-10 15:35:00,20.25,20.27,20.24,20.27,267491.0,20.25,20.27,20.24,20.27,267491.0
2024-10-10 15:40:00,20.27,20.3,20.26,20.27,371284.0,20.27,20.3,20.26,20.27,371284.0
2024-10-10 15:45:00,20.27,20.35,20.26,20.35,667086.0,20.27,20.35,20.26,20.35,667086.0
2024-10-10 15:50:00,20.34,20.39,20.34,20.37,870994.0,20.34,20.39,20.34,20.37,870994.0
2024-10-10 15:55:00,20.37,20.41,20.36,20.38,2369051.0,20.37,20.41,20.36,20.38,2369051.0
2024-10-11 09:30:00,20.46,20.69,20.41,20.42,1691567.0,20.46,20.69,20.41,20.42,1691567.0
2024-10-11 09:35:00,20.42,20.61,20.4,20.56,621463.0,20.42,20.61,20.4,20.56,621463.0
2024-10-11 09:40:00,20.55,20.65,20.53,20.59,513198.0,20.55,20.65,20.53,20.59,513198.0
2024-10-11 09:45:00,20.58,20.61,20.54,20.56,522601.0,20.58,20.61,20.54,20.56,522601.0
2024-10-11 09:50:00,20.57,20.6,20.5,20.56,264765.0,20.57,20.6,20.5,20.56,264765.0
2024-10-11 09:55:00,20.55,20.56,20.5,20.55,229515.0,20.55,20.56,20.5,20.55,229515.0
2024-10-11 10:00:00,20.55,20.65,20.54,20.63,295962.0,20.55,20.65,20.54,20.63,295962.0
2024-10-11 10:05:00,20.63,20.7,20.59,20.69,719679.0,20.63,20.7,20.59,20.69,719679.0
2024-10-11 10:10:00,20.68,20.72,20.63,20.72,342863.0,20.68,20.72,20.63,20.72,342863.0
2024-10-11 10:15:00,20.72,20.73,20.66,20.68,379299.0,20.72,20.73,20.66,20.68,379299.0
2024-10-11 10:20:00,20.68,20.69,20.57,20.62,480701.0,20.68,20.69,20.57,20.62,480701.0
2024-10-11 10:25:00,20.62,20.68,20.6,20.62,302231.0,20.62,20.68,20.6,20.62,302231.0
2024-10-11 10:30:00,20.62,20.63,20.59,20.6,224684.0,20.62,20.63,20.59,20.6,224684.0
2024-10-11 10:35:00,20.61,20.68,20.6,20.67,306413.0,20.61,20.68,20.6,20.67,306413.0
2024-10-11 10:40:00,20.67,20.7,20.66,20.69,244910.0,20.67,20.7,20.66,20.69,244910.0
2024-10-11 10:45:00,20.69,20.72,20.65,20.71,328270.0,20.69,20.72,20.65,20.71,328270.0
2024-10-11 10:50:00,20.71,20.75,20.7,20.73,339645.0,20.71,20.75,20.7,20.73,339645.0
2024-10-11 10:55:00,20.73,20.75,20.72,20.73,210980.0,20.73,20.75,20.72,20.73,210980.0
2024-10-11 11:00:00,20.73,20.74,20.67,20.71,273253.0,20.73,20.74,20.67,20.71,273253.0
2024-10-11 11:05:00,20.71,20.74,20.67,20.71,246621.0,20.71,20.74,20.67,20.71,246621.0
2024-10-11 11:10:00,20.71,20.77,20.71,20.75,371211.0,20.71,20.77,20.71,20.75,371211.0
2024-10-11 11:15:00,20.74,20.78,20.72,20.77,258711.0,20.74,20.78,20.72,20.77,258711.0
2024-10-11 11:20:00,20.77,20.79,20.76,20.78,188576.0,20.77,20.79,20.76,20.78,188576.0
2024-10-11 11:25:00,20.78,20.78,20.72,20.73,232559.0,20.78,20.78,20.72,20.73,232559.0
2024-10-11 11:30:00,20.73,20.76,20.72,20.73,136207.0,20.73,20.76,20.72,20.73,136207.0
2024-10-11 11:35:00,20.73,20.8,20.73,20.79,253244.0,20.73,20.8,20.73,20.79,253244.0
2024-10-11 11:40:00,20.79,20.79,20.75,20.78,165030.0,20.79,20.79,20.75,20.78,165030.0
2024-10-11 11:45:00,20.78,20.8,20.74,20.8,168293.0,20.78,20.8,20.74,20.8,168293.0
2024-10-11 11:50:00,20.8,20.81,20.76,20.77,265672.0,20.8,20.81,20.76,20.77,265672.0
2024-10-11 11:55:00,20.78,20.78,20.72,20.72,141073.0,20.78,20.78,20.72,20.72,141073.0
2024-10-11 12:00:00,20.73,20.73,20.68,20.7,260334.0,20.73,20.73,20.68,20.7,260334.0
2024-10-11 12:05:00,20.69,20.75,20.69,20.72,279313.0,20.69,20.75,20.69,20.72,279313.0
2024-10-11 12:10:00,20.71,20.72,20.69,20.69,99343.0,20.71,20.72,20.69,20.69,99343.0
2024-10-11 12:15:00,20.69,20.7,20.65,20.65,264511.0,20.69,20.7,20.65,20.65,264511.0
2024-10-11 12:20:00,20.66,20.7,20.64,20.7,174122.0,20.66,20.7,20.64,20.7,174122.0
2024-10-11 12:25:00,20.7,20.75,20.68,20.73,221294.0,20.7,20.75,20.68,20.73,221294.0
2024-10-11 12:30:00,20.73,20.73,20.69,20.7,96549.0,20.73,20.73,20.69,20.7,96549.0
2024-10-11 12:35:00,20.71,20.71,20.66,20.68,183534.0,20.71,20.71,20.66,20.68,183534.0
2024-10-11 12:40:00,20.67,20.69,20.65,20.66,107431.0,20.67,20.69,20.65,20.66,107431.0
2024-10-11 12:45:00,20.67,20.69,20.66,20.68,90950.0,20.67,20.69,20.66,20.68,90950.0
2024-10-11 12:50:00,20.68,20.69,20.64,20.64,124020.0,20.68,20.69,20.64,20.64,124020.0
2024-10-11 12:55:00,20.64,20.66,20.62,20.65,119936.0,20.64,20.66,20.62,20.65,119936.0
2024-10-11 13:00:00,20.66,20.69,20.64,20.67,101665.0,20.66,20.69,20.64,20.67,101665.0
2024-10-11 13:05:00,20.67,20.67,20.64,20.67,102425.0,20.67,20.67,20.64,20.67,102425.0
2024-10-11 13:10:00,20.67,20.68,20.65,20.68,135387.0,20.67,20.68,20.65,20.68,135387.0
2024-10-11 13:15:00,20.68,20.69,20.66,20.68,181520.0,20.68,20.69,20.66,20.68,181520.0
2024-10-11 13:20:00,20.68,20.68,20.64,20.68,164618.0,20.68,20.68,20.64,20.68,164618.0
2024-10-11 13:25:00,20.68,20.69,20.66,20.67,143349.0,20.68,20.69,20.66,20.67,143349.0
2024-10-11 13:30:00,20.67,20.67,20.63,20.64,87524.0,20.67,20.67,20.63,20.64,87524.0
2024-10-11 13:35:00,20.64,20.64,20.59,20.61,212327.0,20.64,20.64,20.59,20.61,212327.0
2024-10-11 13:40:00,20.61,20.62,20.58,20.6,91554.0,20.61,20.62,20.58,20.6,91554.0
2024-10-11 13:45:00,20.6,20.64,20.59,20.63,189384.0,20.6,20.64,20.59,20.63,189384.0
2024-10-11 13:50:00,20.63,20.63,20.6,20.6,114140.0,20.63,20.63,20.6,20.6,114140.0
2024-10-11 13:55:00,20.61,20.62,20.58,20.61,101230.0,20.61,20.62,20.58,20.61,101230.0
2024-10-11 14:00:00,20.61,20.64,20.6,20.63,147469.0,20.61,20.64,20.6,20.63,147469.0
2024-10-11 14:05:00,20.64,20.64,20.59,20.62,90808.0,20.64,20.64,20.59,20.62,90808.0
2024-10-11 14:10:00,20.62,20.63,20.55,20.55,170017.0,20.62,20.63,20.55,20.55,170017.0
2024-10-11 14:15:00,20.56,20.6,20.54,20.59,384167.0,20.56,20.6,20.54,20.59,384167.0
2024-10-11 14:20:00,20.59,20.59,20.5,20.54,403480.0,20.59,20.59,20.5,20.54,403480.0
2024-10-11 14:25:00,20.54,20.54,20.5,20.52,190348.0,20.54,20.54,20.5,20.52,190348.0
2024-10-11 14:30:00,20.52,20.52,20.47,20.48,196531.0,20.52,20.52,20.47,20.48,196531.0
2024-10-11 14:35:00,20.49,20.51,20.43,20.46,288956.0,20.49,20.51,20.43,20.46,288956.0
2024-10-11 14:40:00,20.46,20.46,20.44,20.46,181486.0,20.46,20.46,20.44,20.46,181486.0
2024-10-11 14:45:00,20.46,20.49,20.45,20.46,393739.0,20.46,20.49,20.45,20.46,393739.0
2024-10-11 14:50:00,20.46,20.47,20.41,20.41,301422.0,20.46,20.47,20.41,20.41,301422.0
2024-10-11 14:55:00,20.41,20.44,20.39,20.43,214597.0,20.41,20.44,20.39,20.43,214597.0
2024-10-11 15:00:00,20.44,20.44,20.37,20.37,276803.0,20.44,20.44,20.37,20.37,276803.0
2024-10-11 15:05:00,20.37,20.43,20.36,20.41,264375.0,20.37,20.43,20.36,20.41,264375.0
2024-10-11 15:10:00,20.41,20.43,20.39,20.4,187711.0,20.41,20.43,20.39,20.4,187711.0
2024-10-11 15:15:00,20.41,20.42,20.37,20.39,241094.0,20.41,20.42,20.37,20.39,241094.0
2024-10-11 15:20:00,20.39,20.41,20.38,20.39,199083.0,20.39,20.41,20.38,20.39,199083.0
2024-10-11 15:25:00,20.39,20.42,20.39,20.4,253596.0,20.39,20.42,20.39,20.4,253596.0
2024-10-11 15:30:00,20.4,20.44,20.39,20.42,335617.0,20.4,20.44,20.39,20.42,335617.0
2024-10-11 15:35:00,20.42,20.42,20.39,20.41,318712.0,20.42,20.42,20.39,20.41,318712.0
2024-10-11 15:40:00,20.41,20.45,20.4,20.43,340208.0,20.41,20.45,20.4,20.43,340208.0
2024-10-11 15:45:00,20.43,20.45,20.41,20.45,472385.0,20.43,20.45,20.41,20.45,472385.0
2024-10-11 15:50:00,20.44,20.46,20.41,20.42,626104.0,20.44,20.46,20.41,20.42,626104.0
2024-10-11 15:55:00,20.42,20.45,20.39,20.43,1472045.0,20.42,20.45,20.39,20.43,1472045.0
2024-10-14 09:30:00,20.33,20.43,20.04,20.1,1203615.0,20.33,20.43,20.04,20.1,1203615.0
2024-10-14 09:35:00,20.09,20.16,20.04,20.06,779071.0,20.09,20.16,20.04,20.06,779071.0
2024-10-14 09:40:00,20.07,20.14,20.05,20.14,404883.0,20.07,20.14,20.05,20.14,404883.0
2024-10-14 09:45:00,20.14,20.16,20.07,20.14,283833.0,20.14,20.16,20.07,20.14,283833.0
2024-10-14 09:50:00,20.14,20.16,20.05,20.13,374505.0,20.14,20.16,20.05,20.13,374505.0
2024-10-14 09:55:00,20.13,20.2,20.11,20.18,307643.0,20.13,20.2,20.11,20.18,307643.0
2024-10-14 10:00:00,20.19,20.23,20.15,20.16,310604.0,20.19,20.23,20.15,20.16,310604.0
2024-10-14 10:05:00,20.17,20.17,20.08,20.11,352571.0,20.17,20.17,20.08,20.11,352571.0
2024-10-14 10:10:00,20.12,20.12,20.01,20.03,433835.0,20.12,20.12,20.01,20.03,433835.0
2024-10-14 10:15:00,20.02,20.06,19.97,20.03,566491.0,20.02,20.06,19.97,20.03,566491.0
2024-10-14 10:20:00,20.02,20.06,19.99,20.04,323824.0,20.02,20.06,19.99,20.04,323824.0
2024-10-14 10:25:00,20.04,20.1,20.03,20.09,293331.0,20.04,20.1,20.03,20.09,293331.0
2024-10-14 10:30:00,20.09,20.16,20.05,20.15,315085.0,20.09,20.16,20.05,20.15,315085.0
2024-10-14 10:35:00,20.14,20.17,20.11,20.15,222055.0,20.14,20.17,20.11,20.15,222055.0
2024-10-14 10:40:00,20.15,20.18,20.09,20.14,215249.0,20.15,20.18,20.09,20.14,215249.0
2024-10-14 10:45:00,20.14,20.18,20.12,20.16,243873.0,20.14,20.18,20.12,20.16,243873.0
2024-10-14 10:50:00,20.15,20.17,20.12,20.13,224720.0,20.15,20.17,20.12,20.13,224720.0
2024-10-14 10:55:00,20.13,20.16,20.11,20.14,256015.0,20.13,20.16,20.11,20.14,256015.0
2024-10-14 11:00:00,20.14,20.16,20.11,20.14,173030.0,20.14,20.16,20.11,20.14,173030.0
2024-10-14 11:05:00,20.14,20.18,20.12,20.17,235655.0,20.14,20.18,20.12,20.17,235655.0
2024-10-14 11:10:00,20.17,20.2,20.14,20.16,178376.0,20.17,20.2,20.14,20.16,178376.0
2024-10-14 11:15:00,20.16,20.2,20.15,20.17,146064.0,20.16,20.2,20.15,20.17,146064.0
2024-10-14 11:20:00,20.17,20.17,20.14,20.14,118765.0,20.17,20.17,20.14,20.14,118765.0
2024-10-14 11:25:00,20.15,20.15,20.11,20.12,178945.0,20.15,20.15,20.11,20.12,178945.0
2024-10-14 11:30:00,20.12,20.17,20.1,20.16,144773.0,20.12,20.17,20.1,20.16,144773.0
2024-10-14 11:35:00,20.16,20.17,20.13,20.17,132793.0,20.16,20.17,20.13,20.17,132793.0
2024-10-14 11:40:00,20.16,20.17,20.13,20.17,109034.0,20.16,20.17,20.13,20.17,109034.0
2024-10-14 11:45:00,20.16,20.17,20.13,20.14,81350.0,20.16,20.17,20.13,20.14,81350.0
2024-10-14 11:50:00,20.14,20.15,20.1,20.1,167978.0,20.14,20.15,20.1,20.1,167978.0
2024-10-14 11:55:00,20.11,20.14,20.1,20.13,163620.0,20.11,20.14,20.1,20.13,163620.0
2024-10-14 12:00:00,20.13,20.16,20.12,20.16,82678.0,20.13,20.16,20.12,20.16,82678.0
2024-10-14 12:05:00,20.16,20.18,20.15,20.16,112911.0,20.16,20.18,20.15,20.16,112911.0
2024-10-14 12:10:00,20.16,20.19,20.16,20.18,102252.0,20.16,20.19,20.16,20.18,102252.0
2024-10-14 12:15:00,20.19,20.19,20.16,20.16,110438.0,20.19,20.19,20.16,20.16,110438.0
2024-10-14 12:20:00,20.17,20.22,20.16,20.21,187487.0,20.17,20.22,20.16,20.21,187487.0
2024-10-14 12:25:00,20.21,20.21,20.17,20.18,160985.0,20.21,20.21,20.17,20.18,160985.0
2024-10-14 12:30:00,20.18,20.2,20.16,20.19,112587.0,20.18,20.2,20.16,20.19,112587.0
2024-10-14 12:35:00,20.18,20.22,20.18,20.22,77805.0,20.18,20.22,20.18,20.22,77805.0
2024-10-14 12:40:00,20.22,20.22,20.19,20.2,88885.0,20.22,20.22,20.19,20.2,88885.0
2024-10-14 12:45:00,20.19,20.21,20.19,20.21,111271.0,20.19,20.21,20.19,20.21,111271.0
2024-10-14 12:50:00,20.21,20.22,20.2,20.21,158563.0,20.21,20.22,20.2,20.21,158563.0
2024-10-14 12:55:00,20.21,20.24,20.2,20.21,84667.0,20.21,20.24,20.2,20.21,84667.0
2024-10-14 13:00:00,20.21,20.21,20.16,20.19,234928.0,20.21,20.21,20.16,20.19,234928.0
2024-10-14 13:05:00,20.19,20.2,20.17,20.18,109873.0,20.19,20.2,20.17,20.18,109873.0
2024-10-14 13:10:00,20.17,20.18,20.15,20.16,150838.0,20.17,20.18,20.15,20.16,150838.0
2024-10-14 13:15:00,20.17,20.17,20.12,20.13,247347.0,20.17,20.17,20.12,20.13,247347.0
2024-10-14 13:20:00,20.12,20.13,20.1,20.1,247874.0,20.12,20.13,20.1,20.1,247874.0
2024-10-14 13:25:00,20.11,20.12,20.1,20.12,111077.0,20.11,20.12,20.1,20.12,111077.0
2024-10-14 13:30:00,20.11,20.13,20.1,20.12,146013.0,20.11,20.13,20.1,20.12,146013.0
2024-10-14 13:35:00,20.12,20.14,20.11,20.13,117043.0,20.12,20.14,20.11,20.13,117043.0
2024-10-14 13:40:00,20.13,20.14,20.1,20.11,102741.0,20.13,20.14,20.1,20.11,102741.0
2024-10-14 13:45:00,20.12,20.12,20.1,20.11,154074.0,20.12,20.12,20.1,20.11,154074.0
2024-10-14 13:50:00,20.11,20.16,20.1,20.14,142598.0,20.11,20.16,20.1,20.14,142598.0
2024-10-14 13:55:00,20.14,20.16,20.13,20.15,110693.0,20.14,20.16,20.13,20.15,110693.0
2024-10-14 14:00:00,20.14,20.15,20.11,20.13,145530.0,20.14,20.15,20.11,20.13,145530.0
2024-10-14 14:05:00,20.13,20.17,20.12,20.17,175773.0,20.13,20.17,20.12,20.17,175773.0
2024-10-14 14:10:00,20.16,20.18,20.15,20.16,81385.0,20.16,20.18,20.15,20.16,81385.0
2024-10-14 14:15:00,20.16,20.17,20.13,20.14,136166.0,20.16,20.17,20.13,20.14,136166.0
2024-10-14 14:20:00,20.14,20.14,20.11,20.14,117615.0,20.14,20.14,20.11,20.14,117615.0
2024-10-14 14:25:00,20.14,20.22,20.13,20.21,215594.0,20.14,20.22,20.13,20.21,215594.0
2024-10-14 14:30:00,20.21,20.24,20.2,20.23,162066.0,20.21,20.24,20.2,20.23,162066.0
2024-10-14 14:35:00,20.23,20.25,20.22,20.23,74284.0,20.23,20.25,20.22,20.23,74284.0
2024-10-14 14:40:00,20.23,20.27,20.23,20.27,162967.0,20.23,20.27,20.23,20.27,162967.0
2024-10-14 14:45:00,20.27,20.28,20.26,20.28,95676.0,20.27,20.28,20.26,20.28,95676.0
2024-10-14 14:50:00,20.28,20.28,20.26,20.26,109109.0,20.28,20.28,20.26,20.26,109109.0
2024-10-14 14:55:00,20.26,20.28,20.25,20.26,188491.0,20.26,20.28,20.25,20.26,188491.0
2024-10-14 15:00:00,20.25,20.28,20.22,20.28,197035.0,20.25,20.28,20.22,20.28,197035.0
2024-10-14 15:05:00,20.28,20.28,20.25,20.27,117978.0,20.28,20.28,20.25,20.27,117978.0
2024-10-14 15:10:00,20.27,20.3,20.26,20.3,250590.0,20.27,20.3,20.26,20.3,250590.0
2024-10-14 15:15:00,20.3,20.3,20.25,20.27,251460.0,20.3,20.3,20.25,20.27,251460.0
2024-10-14 15:20:00,20.27,20.28,20.25,20.27,187363.0,20.27,20.28,20.25,20.27,187363.0
2024-10-14 15:25:00,20.27,20.27,20.23,20.25,233796.0,20.27,20.27,20.23,20.25,233796.0
2024-10-14 15:30:00,20.25,20.25,20.2,20.21,218828.0,20.25,20.25,20.2,20.21,218828.0
2024-10-14 15:35:00,20.21,20.26,20.19,20.26,306525.0,20.21,20.26,20.19,20.26,306525.0
2024-10-14 15:40:00,20.26,20.27,20.23,20.25,332537.0,20.26,20.27,20.23,20.25,332537.0
2024-10-14 15:45:00,20.25,20.25,20.22,20.24,392455.0,20.25,20.25,20.22,20.24,392455.0
2024-10-14 15:50:00,20.23,20.27,20.2,20.25,543147.0,20.23,20.27,20.2,20.25,543147.0
2024-10-14 15:55:00,20.25,20.25,20.19,20.21,1191740.0,20.25,20.25,20.19,20.21,1191740.0
2024-10-15 09:30:00,20.78,21.41,20.76,21.06,4153643.0,20.78,21.41,20.76,21.06,4153643.0
2024-10-15 09:35:00,21.06,21.06,20.91,20.97,762933.0,21.06,21.06,20.91,20.97,762933.0
2024-10-15 09:40:00,20.97,21.13,20.96,21.09,1048635.0,20.97,21.13,20.96,21.09,1048635.0
2024-10-15 09:45:00,21.08,21.23,21.08,21.23,1061781.0,21.08,21.23,21.08,21.23,1061781.0
2024-10-15 09:50:00,21.22,21.26,21.11,21.21,759381.0,21.22,21.26,21.11,21.21,759381.0
2024-10-15 09:55:00,21.2,21.24,20.97,21.03,580558.0,21.2,21.24,20.97,21.03,580558.0
2024-10-15 10:00:00,21.05,21.21,21.03,21.1,428124.0,21.05,21.21,21.03,21.1,428124.0
2024-10-15 10:05:00,21.1,21.35,21.08,21.35,658741.0,21.1,21.35,21.08,21.35,658741.0
2024-10-15 10:10:00,21.35,21.36,21.15,21.16,520271.0,21.35,21.36,21.15,21.16,520271.0
2024-10-15 10:15:00,21.16,21.29,21.14,21.25,407500.0,21.16,21.29,21.14,21.25,407500.0
2024-10-15 10:20:00,21.24,21.24,21.16,21.18,355102.0,21.24,21.24,21.16,21.18,355102.0
2024-10-15 10:25:00,21.18,21.27,21.14,21.26,467365.0,21.18,21.27,21.14,21.26,467365.0
2024-10-15 10:30:00,21.26,21.26,21.09,21.14,457953.0,21.26,21.26,21.09,21.14,457953.0
2024-10-15 10:35:00,21.13,21.16,21.03,21.07,615709.0,21.13,21.16,21.03,21.07,615709.0
2024-10-15 10:40:00,21.07,21.27,21.03,21.25,481395.0,21.07,21.27,21.03,21.25,481395.0
2024-10-15 10:45:00,21.25,21.42,21.2,21.41,706790.0,21.25,21.42,21.2,21.41,706790.0
2024-10-15 10:50:00,21.4,21.44,21.34,21.44,523555.0,21.4,21.44,21.34,21.44,523555.0
2024-10-15 10:55:00,21.43,21.47,21.38,21.42,479970.0,21.43,21.47,21.38,21.42,479970.0
2024-10-15 11:00:00,21.43,21.55,21.41,21.55,941208.0,21.43,21.55,21.41,21.55,941208.0
2024-10-15 11:05:00,21.55,21.55,21.46,21.48,386792.0,21.55,21.55,21.46,21.48,386792.0
2024-10-15 11:10:00,21.48,21.55,21.42,21.43,498039.0,21.48,21.55,21.42,21.43,498039.0
2024-10-15 11:15:00,21.44,21.5,21.43,21.47,265534.0,21.44,21.5,21.43,21.47,265534.0
2024-10-15 11:20:00,21.47,21.49,21.44,21.45,164624.0,21.47,21.49,21.44,21.45,164624.0
2024-10-15 11:25:00,21.44,21.46,21.42,21.45,235039.0,21.44,21.46,21.42,21.45,235039.0
2024-10-15 11:30:00,21.45,21.46,21.37,21.39,234699.0,21.45,21.46,21.37,21.39,234699.0
2024-10-15 11:35:00,21.39,21.44,21.35,21.44,295505.0,21.39,21.44,21.35,21.44,295505.0
2024-10-15 11:40:00,21.43,21.49,21.4,21.48,334747.0,21.43,21.49,21.4,21.48,334747.0
2024-10-15 11:45:00,21.48,21.55,21.47,21.53,370952.0,21.48,21.55,21.47,21.53,370952.0
2024-10-15 11:50:00,21.52,21.55,21.51,21.54,211228.0,21.52,21.55,21.51,21.54,211228.0
2024-10-15 11:55:00,21.55,21.58,21.52,21.55,503519.0,21.55,21.58,21.52,21.55,503519.0
2024-10-15 12:00:00,21.55,21.57,21.52,21.57,204142.0,21.55,21.57,21.52,21.57,204142.0
2024-10-15 12:05:00,21.57,21.6,21.55,21.6,324161.0,21.57,21.6,21.55,21.6,324161.0
2024-10-15 12:10:00,21.6,21.7,21.59,21.69,830763.0,21.6,21.7,21.59,21.69,830763.0
2024-10-15 12:15:00,21.69,21.7,21.65,21.68,296046.0,21.69,21.7,21.65,21.68,296046.0
2024-10-15 12:20:00,21.67,21.71,21.66,21.68,440295.0,21.67,21.71,21.66,21.68,440295.0
2024-10-15 12:25:00,21.69,21.74,21.63,21.74,504276.0,21.69,21.74,21.63,21.74,504276.0
2024-10-15 12:30:00,21.73,21.76,21.68,21.76,328690.0,21.73,21.76,21.68,21.76,328690.0
2024-10-15 12:35:00,21.75,21.78,21.72,21.72,361271.0,21.75,21.78,21.72,21.72,361271.0
2024-10-15 12:40:00,21.72,21.74,21.66,21.71,242059.0,21.72,21.74,21.66,21.71,242059.0
2024-10-15 12:45:00,21.72,21.79,21.71,21.76,326943.0,21.72,21.79,21.71,21.76,326943.0
2024-10-15 12:50:00,21.76,21.8,21.75,21.79,322197.0,21.76,21.8,21.75,21.79,322197.0
2024-10-15 12:55:00,21.79,21.8,21.69,21.7,273388.0,21.79,21.8,21.69,21.7,273388.0
2024-10-15 13:00:00,21.69,21.75,21.67,21.69,300861.0,21.69,21.75,21.67,21.69,300861.0
2024-10-15 13:05:00,21.69,21.7,21.58,21.6,401028.0,21.69,21.7,21.58,21.6,401028.0
2024-10-15 13:10:00,21.6,21.63,21.55,21.63,419916.0,21.6,21.63,21.55,21.63,419916.0
2024-10-15 13:15:00,21.62,21.65,21.59,21.61,248796.0,21.62,21.65,21.59,21.61,248796.0
2024-10-15 13:20:00,21.62,21.62,21.58,21.61,219473.0,21.62,21.62,21.58,21.61,219473.0
2024-10-15 13:25:00,21.6,21.62,21.58,21.62,152392.0,21.6,21.62,21.58,21.62,152392.0
2024-10-15 13:30:00,21.62,21.67,21.61,21.61,218891.0,21.62,21.67,21.61,21.61,218891.0
2024-10-15 13:35:00,21.62,21.63,21.57,21.6,172620.0,21.62,21.63,21.57,21.6,172620.0
2024-10-15 13:40:00,21.6,21.64,21.57,21.62,244634.0,21.6,21.64,21.57,21.62,244634.0
2024-10-15 13:45:00,21.62,21.64,21.6,21.6,276689.0,21.62,21.64,21.6,21.6,276689.0
2024-10-15 13:50:00,21.61,21.71,21.6,21.7,231393.0,21.61,21.71,21.6,21.7,231393.0
2024-10-15 13:55:00,21.69,21.69,21.63,21.64,237851.0,21.69,21.69,21.63,21.64,237851.0
2024-10-15 14:00:00,21.64,21.66,21.6,21.61,253298.0,21.64,21.66,21.6,21.61,253298.0
2024-10-15 14:05:00,21.61,21.61,21.49,21.51,465167.0,21.61,21.61,21.49,21.51,465167.0
2024-10-15 14:10:00,21.51,21.56,21.47,21.48,542207.0,21.51,21.56,21.47,21.48,542207.0
2024-10-15 14:15:00,21.48,21.5,21.43,21.45,469959.0,21.48,21.5,21.43,21.45,469959.0
2024-10-15 14:20:00,21.44,21.49,21.44,21.48,303404.0,21.44,21.49,21.44,21.48,303404.0
2024-10-15 14:25:00,21.48,21.51,21.48,21.5,201145.0,21.48,21.51,21.48,21.5,201145.0
2024-10-15 14:30:00,21.5,21.52,21.49,21.52,258770.0,21.5,21.52,21.49,21.52,258770.0
2024-10-15 14:35:00,21.52,21.53,21.49,21.52,234761.0,21.52,21.53,21.49,21.52,234761.0
2024-10-15 14:40:00,21.52,21.56,21.49,21.55,267975.0,21.52,21.56,21.49,21.55,267975.0
2024-10-15 14:45:00,21.56,21.56,21.48,21.49,318985.0,21.56,21.56,21.48,21.49,318985.0
2024-10-15 14:50:00,21.5,21.55,21.49,21.55,206074.0,21.5,21.55,21.49,21.55,206074.0
2024-10-15 14:55:00,21.55,21.58,21.53,21.56,215802.0,21.55,21.58,21.53,21.56,215802.0
2024-10-15 15:00:00,21.57,21.61,21.54,21.58,273448.0,21.57,21.61,21.54,21.58,273448.0
2024-10-15 15:05:00,21.59,21.59,21.51,21.53,188178.0,21.59,21.59,21.51,21.53,188178.0
2024-10-15 15:10:00,21.53,21.54,21.45,21.48,262981.0,21.53,21.54,21.45,21.48,262981.0
2024-10-15 15:15:00,21.48,21.5,21.44,21.5,230049.0,21.48,21.5,21.44,21.5,230049.0
2024-10-15 15:20:00,21.5,21.5,21.43,21.46,408841.0,21.5,21.5,21.43,21.46,408841.0
2024-10-15 15:25:00,21.47,21.51,21.45,21.51,250304.0,21.47,21.51,21.45,21.51,250304.0
2024-10-15 15:30:00,21.51,21.56,21.5,21.53,309114.0,21.51,21.56,21.5,21.53,309114.0
2024-10-15 15:35:00,21.53,21.55,21.48,21.54,292572.0,21.53,21.55,21.48,21.54,292572.0
2024-10-15 15:40:00,21.54,21.56,21.5,21.53,342310.0,21.54,21.56,21.5,21.53,342310.0
2024-10-15 15:45:00,21.54,21.58,21.53,21.56,411502.0,21.54,21.58,21.53,21.56,411502.0
2024-10-15 15:50:00,21.55,21.6,21.53,21.6,593466.0,21.55,21.6,21.53,21.6,593466.0
2024-10-15 15:55:00,21.59,21.59,21.5,21.55,2082738.0,21.59,21.59,21.5,21.55,2082738.0
2024-10-16 09:30:00,21.57,21.6,21.29,21.6,1580459.0,21.57,21.6,21.29,21.6,1580459.0
2024-10-16 09:35:00,21.6,21.6,21.44,21.53,801663.0,21.6,21.6,21.44,21.53,801663.0
2024-10-16 09:40:00,21.53,21.59,21.44,21.45,384482.0,21.53,21.59,21.44,21.45,384482.0
2024-10-16 09:45:00,21.46,21.5,21.36,21.41,656558.0,21.46,21.5,21.36,21.41,656558.0
2024-10-16 09:50:00,21.4,21.42,21.31,21.35,449126.0,21.4,21.42,21.31,21.35,449126.0
2024-10-16 09:55:00,21.35,21.4,21.3,21.34,318168.0,21.35,21.4,21.3,21.34,318168.0
2024-10-16 10:00:00,21.34,21.41,21.31,21.33,288050.0,21.34,21.41,21.31,21.33,288050.0
2024-10-16 10:05:00,21.34,21.4,21.29,21.38,344759.0,21.34,21.4,21.29,21.38,344759.0
2024-10-16 10:10:00,21.38,21.43,21.37,21.39,485612.0,21.38,21.43,21.37,21.39,485612.0
2024-10-16 10:15:00,21.39,21.47,21.36,21.42,407929.0,21.39,21.47,21.36,21.42,407929.0
2024-10-16 10:20:00,21.42,21.43,21.33,21.35,179180.0,21.42,21.43,21.33,21.35,179180.0
2024-10-16 10:25:00,21.34,21.43,21.33,21.38,375864.0,21.34,21.43,21.33,21.38,375864.0
2024-10-16 10:30:00,21.38,21.46,21.36,21.43,326349.0,21.38,21.46,21.36,21.43,326349.0
2024-10-16 10:35:00,21.43,21.44,21.37,21.41,226841.0,21.43,21.44,21.37,21.41,226841.0
2024-10-16 10:40:00,21.41,21.46,21.36,21.45,190838.0,21.41,21.46,21.36,21.45,190838.0
2024-10-16 10:45:00,21.45,21.5,21.43,21.48,214984.0,21.45,21.5,21.43,21.48,214984.0
2024-10-16 10:50:00,21.47,21.53,21.45,21.51,229913.0,21.47,21.53,21.45,21.51,229913.0
2024-10-16 10:55:00,21.51,21.55,21.5,21.55,152004.0,21.51,21.55,21.5,21.55,152004.0
2024-10-16 11:00:00,21.55,21.58,21.53,21.55,202854.0,21.55,21.58,21.53,21.55,202854.0
2024-10-16 11:05:00,21.54,21.59,21.51,21.59,200743.0,21.54,21.59,21.51,21.59,200743.0
2024-10-16 11:10:00,21.58,21.59,21.54,21.57,191930.0,21.58,21.59,21.54,21.57,191930.0
2024-10-16 11:15:00,21.57,21.59,21.56,21.56,203697.0,21.57,21.59,21.56,21.56,203697.0
2024-10-16 11:20:00,21.57,21.57,21.52,21.54,233017.0,21.57,21.57,21.52,21.54,233017.0
2024-10-16 11:25:00,21.54,21.55,21.49,21.54,222841.0,21.54,21.55,21.49,21.54,222841.0
2024-10-16 11:30:00,21.54,21.55,21.49,21.5,262254.0,21.54,21.55,21.49,21.5,262254.0
2024-10-16 11:35:00,21.5,21.5,21.43,21.44,116606.0,21.5,21.5,21.43,21.44,116606.0
2024-10-16 11:40:00,21.44,21.46,21.43,21.44,99588.0,21.44,21.46,21.43,21.44,99588.0
2024-10-16 11:45:00,21.43,21.48,21.42,21.48,113971.0,21.43,21.48,21.42,21.48,113971.0
2024-10-16 11:50:00,21.48,21.48,21.43,21.46,97397.0,21.48,21.48,21.43,21.46,97397.0
2024-10-16 11:55:00,21.46,21.52,21.45,21.51,106451.0,21.46,21.52,21.45,21.51,106451.0
2024-10-16 12:00:00,21.51,21.56,21.5,21.52,116192.0,21.51,21.56,21.5,21.52,116192.0
2024-10-16 12:05:00,21.52,21.53,21.49,21.52,111172.0,21.52,21.53,21.49,21.52,111172.0
2024-10-16 12:10:00,21.52,21.56,21.51,21.56,158937.0,21.52,21.56,21.51,21.56,158937.0
2024-10-16 12:15:00,21.55,21.56,21.53,21.54,120254.0,21.55,21.56,21.53,21.54,120254.0
2024-10-16 12:20:00,21.53,21.57,21.53,21.55,118901.0,21.53,21.57,21.53,21.55,118901.0
2024-10-16 12:25:00,21.55,21.56,21.51,21.55,240937.0,21.55,21.56,21.51,21.55,240937.0
2024-10-16 12:30:00,21.55,21.55,21.53,21.54,101109.0,21.55,21.55,21.53,21.54,101109.0
2024-10-16 12:35:00,21.54,21.58,21.51,21.56,122013.0,21.54,21.58,21.51,21.56,122013.0
2024-10-16 12:40:00,21.57,21.57,21.54,21.55,86789.0,21.57,21.57,21.54,21.55,86789.0
2024-10-16 12:45:00,21.55,21.57,21.54,21.57,101558.0,21.55,21.57,21.54,21.57,101558.0
2024-10-16 12:50:00,21.57,21.58,21.56,21.57,89800.0,21.57,21.58,21.56,21.57,89800.0
2024-10-16 12:55:00,21.57,21.58,21.55,21.57,116443.0,21.57,21.58,21.55,21.57,116443.0
2024-10-16 13:00:00,21.57,21.59,21.56,21.57,164564.0,21.57,21.59,21.56,21.57,164564.0
2024-10-16 13:05:00,21.57,21.57,21.52,21.53,103181.0,21.57,21.57,21.52,21.53,103181.0
2024-10-16 13:10:00,21.53,21.55,21.51,21.52,184107.0,21.53,21.55,21.51,21.52,184107.0
2024-10-16 13:15:00,21.52,21.53,21.51,21.53,69712.0,21.52,21.53,21.51,21.53,69712.0
2024-10-16 13:20:00,21.53,21.56,21.52,21.55,100056.0,21.53,21.56,21.52,21.55,100056.0
2024-10-16 13:25:00,21.55,21.56,21.53,21.54,54211.0,21.55,21.56,21.53,21.54,54211.0
2024-10-16 13:30:00,21.54,21.56,21.52,21.56,80885.0,21.54,21.56,21.52,21.56,80885.0
2024-10-16 13:35:00,21.56,21.57,21.55,21.57,49595.0,21.56,21.57,21.55,21.57,49595.0
2024-10-16 13:40:00,21.57,21.59,21.56,21.59,79943.0,21.57,21.59,21.56,21.59,79943.0
2024-10-16 13:45:00,21.59,21.6,21.58,21.6,81921.0,21.59,21.6,21.58,21.6,81921.0
2024-10-16 13:50:00,21.6,21.66,21.59,21.64,398236.0,21.6,21.66,21.59,21.64,398236.0
2024-10-16 13:55:00,21.65,21.66,21.62,21.62,239941.0,21.65,21.66,21.62,21.62,239941.0
2024-10-16 14:00:00,21.63,21.64,21.6,21.6,265612.0,21.63,21.64,21.6,21.6,265612.0
2024-10-16 14:05:00,21.61,21.64,21.6,21.63,144651.0,21.61,21.64,21.6,21.63,144651.0
2024-10-16 14:10:00,21.63,21.65,21.62,21.64,146100.0,21.63,21.65,21.62,21.64,146100.0
2024-10-16 14:15:00,21.65,21.65,21.63,21.64,120591.0,21.65,21.65,21.63,21.64,120591.0
2024-10-16 14:20:00,21.64,21.66,21.63,21.65,131113.0,21.64,21.66,21.63,21.65,131113.0
2024-10-16 14:25:00,21.66,21.67,21.64,21.66,179399.0,21.66,21.67,21.64,21.66,179399.0
2024-10-16 14:30:00,21.66,21.66,21.6,21.62,235431.0,21.66,21.66,21.6,21.62,235431.0
2024-10-16 14:35:00,21.63,21.63,21.57,21.61,152668.0,21.63,21.63,21.57,21.61,152668.0
2024-10-16 14:40:00,21.61,21.61,21.56,21.57,98478.0,21.61,21.61,21.56,21.57,98478.0
2024-10-16 14:45:00,21.57,21.59,21.56,21.57,102704.0,21.57,21.59,21.56,21.57,102704.0
2024-10-16 14:50:00,21.57,21.59,21.54,21.55,180367.0,21.57,21.59,21.54,21.55,180367.0
2024-10-16 14:55:00,21.55,21.58,21.54,21.57,116346.0,21.55,21.58,21.54,21.57,116346.0
2024-10-16 15:00:00,21.57,21.6,21.56,21.6,182934.0,21.57,21.6,21.56,21.6,182934.0
2024-10-16 15:05:00,21.6,21.61,21.55,21.55,228991.0,21.6,21.61,21.55,21.55,228991.0
2024-10-16 15:10:00,21.55,21.58,21.54,21.55,164354.0,21.55,21.58,21.54,21.55,164354.0
2024-10-16 15:15:00,21.55,21.56,21.52,21.53,159934.0,21.55,21.56,21.52,21.53,159934.0
2024-10-16 15:20:00,21.54,21.54,21.48,21.48,331739.0,21.54,21.54,21.48,21.48,331739.0
2024-10-16 15:25:00,21.48,21.49,21.47,21.49,136570.0,21.48,21.49,21.47,21.49,136570.0
2024-10-16 15:30:00,21.49,21.54,21.47,21.53,240336.0,21.49,21.54,21.47,21.53,240336.0
2024-10-16 15:35:00,21.53,21.55,21.52,21.53,565709.0,21.53,21.55,21.52,21.53,565709.0
2024-10-16 15:40:00,21.54,21.56,21.51,21.53,253003.0,21.54,21.56,21.51,21.53,253003.0
2024-10-16 15:45:00,21.53,21.53,21.49,21.5,249418.0,21.53,21.53,21.49,21.5,249418.0
2024-10-16 15:50:00,21.49,21.5,21.4,21.4,480014.0,21.49,21.5,21.4,21.4,480014.0
2024-10-16 15:55:00,21.4,21.44,21.39,21.4,1221544.0,21.4,21.44,21.39,21.4,1221544.0
2024-10-17 09:30:00,21.62,21.78,21.23,21.31,1393540.0,21.62,21.78,21.23,21.31,1393540.0
2024-10-17 09:35:00,21.29,21.44,21.27,21.38,452895.0,21.29,21.44,21.27,21.38,452895.0
2024-10-17 09:40:00,21.38,21.55,21.37,21.52,331844.0,21.38,21.55,21.37,21.52,331844.0
2024-10-17 09:45:00,21.51,21.58,21.48,21.49,225366.0,21.51,21.58,21.48,21.49,225366.0
2024-10-17 09:50:00,21.48,21.63,21.48,21.63,288338.0,21.48,21.63,21.48,21.63,288338.0
2024-10-17 09:55:00,21.63,21.7,21.56,21.59,444761.0,21.63,21.7,21.56,21.59,444761.0
2024-10-17 10:00:00,21.59,21.63,21.41,21.53,370082.0,21.59,21.63,21.41,21.53,370082.0
2024-10-17 10:05:00,21.54,21.59,21.52,21.55,265395.0,21.54,21.59,21.52,21.55,265395.0
2024-10-17 10:10:00,21.55,21.61,21.53,21.56,302634.0,21.55,21.61,21.53,21.56,302634.0
2024-10-17 10:15:00,21.55,21.57,21.5,21.56,208617.0,21.55,21.57,21.5,21.56,208617.0
2024-10-17 10:20:00,21.57,21.65,21.56,21.64,218524.0,21.57,21.65,21.56,21.64,218524.0
2024-10-17 10:25:00,21.64,21.64,21.52,21.53,145767.0,21.64,21.64,21.52,21.53,145767.0
2024-10-17 10:30:00,21.52,21.56,21.48,21.54,349336.0,21.52,21.56,21.48,21.54,349336.0
2024-10-17 10:35:00,21.54,21.54,21.48,21.51,162180.0,21.54,21.54,21.48,21.51,162180.0
2024-10-17 10:40:00,21.51,21.55,21.45,21.46,324902.0,21.51,21.55,21.45,21.46,324902.0
2024-10-17 10:45:00,21.46,21.5,21.46,21.46,120862.0,21.46,21.5,21.46,21.46,120862.0
2024-10-17 10:50:00,21.46,21.47,21.44,21.46,89381.0,21.46,21.47,21.44,21.46,89381.0
2024-10-17 10:55:00,21.45,21.47,21.41,21.42,139635.0,21.45,21.47,21.41,21.42,139635.0
2024-10-17 11:00:00,21.42,21.42,21.36,21.36,177689.0,21.42,21.42,21.36,21.36,177689.0
2024-10-17 11:05:00,21.37,21.4,21.33,21.4,130570.0,21.37,21.4,21.33,21.4,130570.0
2024-10-17 11:10:00,21.39,21.41,21.35,21.37,138371.0,21.39,21.41,21.35,21.37,138371.0
2024-10-17 11:15:00,21.37,21.47,21.36,21.47,160901.0,21.37,21.47,21.36,21.47,160901.0
2024-10-17 11:20:00,21.48,21.52,21.46,21.51,111951.0,21.48,21.52,21.46,21.51,111951.0
2024-10-17 11:25:00,21.51,21.54,21.5,21.52,183275.0,21.51,21.54,21.5,21.52,183275.0
2024-10-17 11:30:00,21.52,21.53,21.47,21.52,242391.0,21.52,21.53,21.47,21.52,242391.0
2024-10-17 11:35:00,21.52,21.55,21.49,21.5,155522.0,21.52,21.55,21.49,21.5,155522.0
2024-10-17 11:40:00,21.5,21.51,21.47,21.48,73770.0,21.5,21.51,21.47,21.48,73770.0
2024-10-17 11:45:00,21.48,21.48,21.41,21.43,97656.0,21.48,21.48,21.41,21.43,97656.0
2024-10-17 11:50:00,21.43,21.45,21.41,21.43,82315.0,21.43,21.45,21.41,21.43,82315.0
2024-10-17 11:55:00,21.43,21.45,21.4,21.45,181060.0,21.43,21.45,21.4,21.45,181060.0
2024-10-17 12:00:00,21.45,21.45,21.39,21.42,120947.0,21.45,21.45,21.39,21.42,120947.0
2024-10-17 12:05:00,21.42,21.43,21.39,21.41,72426.0,21.42,21.43,21.39,21.41,72426.0
2024-10-17 12:10:00,21.41,21.42,21.37,21.39,40926.0,21.41,21.42,21.37,21.39,40926.0
2024-10-17 12:15:00,21.39,21.41,21.37,21.39,55465.0,21.39,21.41,21.37,21.39,55465.0
2024-10-17 12:20:00,21.39,21.4,21.38,21.4,67716.0,21.39,21.4,21.38,21.4,67716.0
2024-10-17 12:25:00,21.4,21.41,21.39,21.41,51374.0,21.4,21.41,21.39,21.41,51374.0
2024-10-17 12:30:00,21.4,21.41,21.38,21.39,58734.0,21.4,21.41,21.38,21.39,58734.0
2024-10-17 12:35:00,21.4,21.41,21.37,21.41,60181.0,21.4,21.41,21.37,21.41,60181.0
2024-10-17 12:40:00,21.41,21.43,21.4,21.41,73130.0,21.41,21.43,21.4,21.41,73130.0
2024-10-17 12:45:00,21.41,21.46,21.4,21.46,106843.0,21.41,21.46,21.4,21.46,106843.0
2024-10-17 12:50:00,21.46,21.49,21.43,21.44,216574.0,21.46,21.49,21.43,21.44,216574.0
2024-10-17 12:55:00,21.44,21.47,21.42,21.43,70489.0,21.44,21.47,21.42,21.43,70489.0
2024-10-17 13:00:00,21.43,21.44,21.39,21.42,102783.0,21.43,21.44,21.39,21.42,102783.0
2024-10-17 13:05:00,21.42,21.46,21.42,21.44,89748.0,21.42,21.46,21.42,21.44,89748.0
2024-10-17 13:10:00,21.44,21.44,21.42,21.44,25274.0,21.44,21.44,21.42,21.44,25274.0
2024-10-17 13:15:00,21.44,21.48,21.42,21.46,126816.0,21.44,21.48,21.42,21.46,126816.0
2024-10-17 13:20:00,21.46,21.49,21.45,21.48,49727.0,21.46,21.49,21.45,21.48,49727.0
2024-10-17 13:25:00,21.48,21.5,21.48,21.5,59489.0,21.48,21.5,21.48,21.5,59489.0
2024-10-17 13:30:00,21.5,21.5,21.48,21.49,38082.0,21.5,21.5,21.48,21.49,38082.0
2024-10-17 13:35:00,21.5,21.51,21.47,21.5,149055.0,21.5,21.51,21.47,21.5,149055.0
2024-10-17 13:40:00,21.5,21.53,21.48,21.5,74091.0,21.5,21.53,21.48,21.5,74091.0
2024-10-17 13:45:00,21.49,21.52,21.49,21.51,74631.0,21.49,21.52,21.49,21.51,74631.0
2024-10-17 13:50:00,21.52,21.54,21.51,21.54,98642.0,21.52,21.54,21.51,21.54,98642.0
2024-10-17 13:55:00,21.54,21.54,21.51,21.52,77273.0,21.54,21.54,21.51,21.52,77273.0
2024-10-17 14:00:00,21.52,21.53,21.47,21.47,72048.0,21.52,21.53,21.47,21.47,72048.0
2024-10-17 14:05:00,21.48,21.48,21.43,21.45,80556.0,21.48,21.48,21.43,21.45,80556.0
2024-10-17 14:10:00,21.44,21.46,21.42,21.45,87675.0,21.44,21.46,21.42,21.45,87675.0
2024-10-17 14:15:00,21.43,21.45,21.4,21.42,106028.0,21.43,21.45,21.4,21.42,106028.0
2024-10-17 14:20:00,21.42,21.42,21.41,21.42,13540.0,21.42,21.42,21.41,21.42,13540.0
2024-10-17 14:25:00,21.42,21.46,21.41,21.44,85138.0,21.42,21.46,21.41,21.44,85138.0
2024-10-17 14:30:00,21.44,21.48,21.43,21.48,62880.0,21.44,21.48,21.43,21.48,62880.0
2024-10-17 14:35:00,21.47,21.48,21.46,21.48,70484.0,21.47,21.48,21.46,21.48,70484.0
2024-10-17 14:40:00,21.48,21.49,21.47,21.48,66741.0,21.48,21.49,21.47,21.48,66741.0
2024-10-17 14:45:00,21.48,21.5,21.47,21.48,110045.0,21.48,21.5,21.47,21.48,110045.0
2024-10-17 14:50:00,21.48,21.5,21.45,21.45,64990.0,21.48,21.5,21.45,21.45,64990.0
2024-10-17 14:55:00,21.46,21.48,21.45,21.47,77421.0,21.46,21.48,21.45,21.47,77421.0
2024-10-17 15:00:00,21.47,21.48,21.41,21.42,85566.0,21.47,21.48,21.41,21.42,85566.0
2024-10-17 15:05:00,21.42,21.43,21.39,21.41,464513.0,21.42,21.43,21.39,21.41,464513.0
2024-10-17 15:10:00,21.41,21.41,21.38,21.39,77772.0,21.41,21.41,21.38,21.39,77772.0
2024-10-17 15:15:00,21.39,21.39,21.36,21.37,116703.0,21.39,21.39,21.36,21.37,116703.0
2024-10-17 15:20:00,21.36,21.37,21.31,21.32,142648.0,21.36,21.37,21.31,21.32,142648.0
2024-10-17 15:25:00,21.32,21.33,21.29,21.3,143235.0,21.32,21.33,21.29,21.3,143235.0
2024-10-17 15:30:00,21.3,21.3,21.25,21.25,365131.0,21.3,21.3,21.25,21.25,365131.0
2024-10-17 15:35:00,21.25,21.3,21.23,21.29,384028.0,21.25,21.3,21.23,21.29,384028.0
2024-10-17 15:40:00,21.29,21.3,21.24,21.26,396997.0,21.29,21.3,21.24,21.26,396997.0
2024-10-17 15:45:00,21.26,21.36,21.23,21.35,571724.0,21.26,21.36,21.23,21.35,571724.0
2024-10-17 15:50:00,21.35,21.36,21.29,21.33,532494.0,21.35,21.36,21.29,21.33,532494.0
2024-10-17 15:55:00,21.34,21.41,21.32,21.39,1195621.0,21.34,21.41,21.32,21.39,1195621.0
2024-10-18 09:30:00,21.36,21.42,21.07,21.14,1489393.0,21.36,21.42,21.07,21.14,1489393.0
2024-10-18 09:35:00,21.14,21.22,21.08,21.17,451186.0,21.14,21.22,21.08,21.17,451186.0
2024-10-18 09:40:00,21.17,21.21,21.11,21.2,225723.0,21.17,21.21,21.11,21.2,225723.0
2024-10-18 09:45:00,21.2,21.21,21.1,21.11,418405.0,21.2,21.21,21.1,21.11,418405.0
2024-10-18 09:50:00,21.11,21.15,21.08,21.08,237163.0,21.11,21.15,21.08,21.08,237163.0
2024-10-18 09:55:00,21.08,21.17,21.05,21.13,300175.0,21.08,21.17,21.05,21.13,300175.0
2024-10-18 10:00:00,21.13,21.18,21.11,21.18,228144.0,21.13,21.18,21.11,21.18,228144.0
2024-10-18 10:05:00,21.18,21.18,21.11,21.13,130677.0,21.18,21.18,21.11,21.13,130677.0
2024-10-18 10:10:00,21.14,21.14,21.11,21.14,124575.0,21.14,21.14,21.11,21.14,124575.0
2024-10-18 10:15:00,21.14,21.24,21.13,21.23,192995.0,21.14,21.24,21.13,21.23,192995.0
2024-10-18 10:20:00,21.24,21.24,21.2,21.23,263913.0,21.24,21.24,21.2,21.23,263913.0
2024-10-18 10:25:00,21.24,21.24,21.17,21.23,143532.0,21.24,21.24,21.17,21.23,143532.0
2024-10-18 10:30:00,21.23,21.3,21.22,21.29,161666.0,21.23,21.3,21.22,21.29,161666.0
2024-10-18 10:35:00,21.28,21.28,21.23,21.28,146143.0,21.28,21.28,21.23,21.28,146143.0
2024-10-18 10:40:00,21.28,21.3,21.24,21.28,151528.0,21.28,21.3,21.24,21.28,151528.0
2024-10-18 10:45:00,21.27,21.28,21.23,21.25,125533.0,21.27,21.28,21.23,21.25,125533.0
2024-10-18 10:50:00,21.23,21.26,21.21,21.25,111539.0,21.23,21.26,21.21,21.25,111539.0
2024-10-18 10:55:00,21.25,21.25,21.2,21.21,124816.0,21.25,21.25,21.2,21.21,124816.0
2024-10-18 11:00:00,21.21,21.23,21.19,21.22,106350.0,21.21,21.23,21.19,21.22,106350.0
2024-10-18 11:05:00,21.21,21.24,21.21,21.23,51359.0,21.21,21.24,21.21,21.23,51359.0
2024-10-18 11:10:00,21.23,21.24,21.2,21.23,53265.0,21.23,21.24,21.2,21.23,53265.0
2024-10-18 11:15:00,21.23,21.23,21.2,21.21,156204.0,21.23,21.23,21.2,21.21,156204.0
2024-10-18 11:20:00,21.21,21.22,21.15,21.17,211194.0,21.21,21.22,21.15,21.17,211194.0
2024-10-18 11:25:00,21.17,21.24,21.16,21.23,110692.0,21.17,21.24,21.16,21.23,110692.0
2024-10-18 11:30:00,21.23,21.25,21.17,21.19,135273.0,21.23,21.25,21.17,21.19,135273.0
2024-10-18 11:35:00,21.19,21.21,21.17,21.21,121942.0,21.19,21.21,21.17,21.21,121942.0
2024-10-18 11:40:00,21.21,21.21,21.17,21.18,39298.0,21.21,21.21,21.17,21.18,39298.0
2024-10-18 11:45:00,21.19,21.21,21.17,21.2,70498.0,21.19,21.21,21.17,21.2,70498.0
2024-10-18 11:50:00,21.2,21.2,21.15,21.17,70217.0,21.2,21.2,21.15,21.17,70217.0
2024-10-18 11:55:00,21.17,21.19,21.16,21.17,49965.0,21.17,21.19,21.16,21.17,49965.0
2024-10-18 12:00:00,21.17,21.19,21.16,21.19,37843.0,21.17,21.19,21.16,21.19,37843.0
2024-10-18 12:05:00,21.19,21.19,21.17,21.18,41701.0,21.19,21.19,21.17,21.18,41701.0
2024-10-18 12:10:00,21.18,21.18,21.16,21.17,66844.0,21.18,21.18,21.16,21.17,66844.0
2024-10-18 12:15:00,21.17,21.22,21.16,21.21,56862.0,21.17,21.22,21.16,21.21,56862.0
2024-10-18 12:20:00,21.21,21.24,21.2,21.24,72573.0,21.21,21.24,21.2,21.24,72573.0
2024-10-18 12:25:00,21.23,21.26,21.23,21.25,94554.0,21.23,21.26,21.23,21.25,94554.0
2024-10-18 12:30:00,21.24,21.3,21.24,21.3,146988.0,21.24,21.3,21.24,21.3,146988.0
2024-10-18 12:35:00,21.29,21.3,21.27,21.3,66768.0,21.29,21.3,21.27,21.3,66768.0
2024-10-18 12:40:00,21.3,21.3,21.29,21.3,53209.0,21.3,21.3,21.29,21.3,53209.0
2024-10-18 12:45:00,21.3,21.33,21.29,21.32,82136.0,21.3,21.33,21.29,21.32,82136.0
2024-10-18 12:50:00,21.32,21.33,21.3,21.31,125125.0,21.32,21.33,21.3,21.31,125125.0
2024-10-18 12:55:00,21.32,21.32,21.25,21.26,87838.0,21.32,21.32,21.25,21.26,87838.0
2024-10-18 13:00:00,21.26,21.27,21.23,21.25,85708.0,21.26,21.27,21.23,21.25,85708.0
2024-10-18 13:05:00,21.25,21.25,21.22,21.24,65969.0,21.25,21.25,21.22,21.24,65969.0
2024-10-18 13:10:00,21.24,21.26,21.24,21.25,40193.0,21.24,21.26,21.24,21.25,40193.0
2024-10-18 13:15:00,21.25,21.25,21.23,21.25,159246.0,21.25,21.25,21.23,21.25,159246.0
2024-10-18 13:20:00,21.25,21.26,21.24,21.25,47682.0,21.25,21.26,21.24,21.25,47682.0
2024-10-18 13:25:00,21.25,21.25,21.23,21.24,25814.0,21.25,21.25,21.23,21.24,25814.0
2024-10-18 13:30:00,21.23,21.27,21.23,21.27,31923.0,21.23,21.27,21.23,21.27,31923.0
2024-10-18 13:35:00,21.27,21.28,21.26,21.27,31793.0,21.27,21.28,21.26,21.27,31793.0
2024-10-18 13:40:00,21.27,21.27,21.25,21.26,32666.0,21.27,21.27,21.25,21.26,32666.0
2024-10-18 13:45:00,21.25,21.27,21.25,21.26,95609.0,21.25,21.27,21.25,21.26,95609.0
2024-10-18 13:50:00,21.27,21.27,21.24,21.26,27313.0,21.27,21.27,21.24,21.26,27313.0
2024-10-18 13:55:00,21.26,21.26,21.23,21.24,40450.0,21.26,21.26,21.23,21.24,40450.0
2024-10-18 14:00:00,21.24,21.24,21.18,21.23,144285.0,21.24,21.24,21.18,21.23,144285.0
2024-10-18 14:05:00,21.23,21.23,21.19,21.19,72557.0,21.23,21.23,21.19,21.19,72557.0
2024-10-18 14:10:00,21.2,21.22,21.19,21.21,74468.0,21.2,21.22,21.19,21.21,74468.0
2024-10-18 14:15:00,21.21,21.26,21.21,21.26,35604.0,21.21,21.26,21.21,21.26,35604.0
2024-10-18 14:20:00,21.26,21.27,21.24,21.26,92837.0,21.26,21.27,21.24,21.26,92837.0
2024-10-18 14:25:00,21.25,21.26,21.24,21.25,97469.0,21.25,21.26,21.24,21.25,97469.0
2024-10-18 14:30:00,21.24,21.26,21.23,21.26,58458.0,21.24,21.26,21.23,21.26,58458.0
2024-10-18 14:35:00,21.25,21.28,21.24,21.28,84448.0,21.25,21.28,21.24,21.28,84448.0
2024-10-18 14:40:00,21.28,21.28,21.25,21.26,60065.0,21.28,21.28,21.25,21.26,60065.0
2024-10-18 14:45:00,21.26,21.28,21.25,21.26,54996.0,21.26,21.28,21.25,21.26,54996.0
2024-10-18 14:50:00,21.26,21.28,21.24,21.28,44183.0,21.26,21.28,21.24,21.28,44183.0
2024-10-18 14:55:00,21.28,21.29,21.26,21.26,71099.0,21.28,21.29,21.26,21.26,71099.0
2024-10-18 15:00:00,21.26,21.27,21.24,21.27,95480.0,21.26,21.27,21.24,21.27,95480.0
2024-10-18 15:05:00,21.26,21.28,21.26,21.28,71054.0,21.26,21.28,21.26,21.28,71054.0
2024-10-18 15:10:00,21.28,21.32,21.27,21.32,117734.0,21.28,21.32,21.27,21.32,117734.0
2024-10-18 15:15:00,21.32,21.32,21.3,21.31,76790.0,21.32,21.32,21.3,21.31,76790.0
2024-10-18 15:20:00,21.3,21.31,21.27,21.28,154315.0,21.3,21.31,21.27,21.28,154315.0
2024-10-18 15:25:00,21.29,21.3,21.27,21.28,86224.0,21.29,21.3,21.27,21.28,86224.0
2024-10-18 15:30:00,21.27,21.28,21.25,21.26,218876.0,21.27,21.28,21.25,21.26,218876.0
2024-10-18 15:35:00,21.26,21.28,21.25,21.26,124135.0,21.26,21.28,21.25,21.26,124135.0
2024-10-18 15:40:00,21.27,21.28,21.26,21.27,185069.0,21.27,21.28,21.26,21.27,185069.0
2024-10-18 15:45:00,21.27,21.29,21.26,21.28,208736.0,21.27,21.29,21.26,21.28,208736.0
2024-10-18 15:50:00,21.27,21.31,21.26,21.3,341217.0,21.27,21.31,21.26,21.3,341217.0
2024-10-18 15:55:00,21.31,21.34,21.3,21.32,963898.0,21.31,21.34,21.3,21.32,963898.0
2024-10-21 09:30:00,21.25,21.27,21.13,21.2,871027.0,21.25,21.27,21.13,21.2,871027.0
2024-10-21 09:35:00,21.2,21.21,21.06,21.07,646496.0,21.2,21.21,21.06,21.07,646496.0
2024-10-21 09:40:00,21.07,21.11,21.03,21.07,358840.0,21.07,21.11,21.03,21.07,358840.0
2024-10-21 09:45:00,21.07,21.17,21.07,21.14,261464.0,21.07,21.17,21.07,21.14,261464.0
2024-10-21 09:50:00,21.14,21.23,21.12,21.2,235389.0,21.14,21.23,21.12,21.2,235389.0
2024-10-21 09:55:00,21.19,21.24,21.19,21.23,164113.0,21.19,21.24,21.19,21.23,164113.0
2024-10-21 10:00:00,21.23,21.31,21.21,21.25,374395.0,21.23,21.31,21.21,21.25,374395.0
2024-10-21 10:05:00,21.25,21.28,21.17,21.22,236087.0,21.25,21.28,21.17,21.22,236087.0
2024-10-21 10:10:00,21.22,21.28,21.2,21.27,143242.0,21.22,21.28,21.2,21.27,143242.0
2024-10-21 10:15:00,21.27,21.32,21.26,21.32,224866.0,21.27,21.32,21.26,21.32,224866.0
2024-10-21 10:20:00,21.31,21.32,21.26,21.29,173469.0,21.31,21.32,21.26,21.29,173469.0
2024-10-21 10:25:00,21.28,21.34,21.27,21.33,217535.0,21.28,21.34,21.27,21.33,217535.0
2024-10-21 10:30:00,21.32,21.34,21.26,21.27,177895.0,21.32,21.34,21.26,21.27,177895.0
2024-10-21 10:35:00,21.28,21.32,21.27,21.31,122638.0,21.28,21.32,21.27,21.31,122638.0
2024-10-21 10:40:00,21.31,21.32,21.27,21.29,178342.0,21.31,21.32,21.27,21.29,178342.0
2024-10-21 10:45:00,21.28,21.32,21.22,21.32,223839.0,21.28,21.32,21.22,21.32,223839.0
2024-10-21 10:50:00,21.32,21.34,21.3,21.32,171906.0,21.32,21.34,21.3,21.32,171906.0
2024-10-21 10:55:00,21.33,21.34,21.27,21.28,122758.0,21.33,21.34,21.27,21.28,122758.0
2024-10-21 11:00:00,21.28,21.29,21.17,21.23,259829.0,21.28,21.29,21.17,21.23,259829.0
2024-10-21 11:05:00,21.23,21.23,21.18,21.2,120455.0,21.23,21.23,21.18,21.2,120455.0
2024-10-21 11:10:00,21.19,21.24,21.19,21.22,160452.0,21.19,21.24,21.19,21.22,160452.0
2024-10-21 11:15:00,21.22,21.22,21.19,21.21,112926.0,21.22,21.22,21.19,21.21,112926.0
2024-10-21 11:20:00,21.2,21.21,21.17,21.21,162249.0,21.2,21.21,21.17,21.21,162249.0
2024-10-21 11:25:00,21.21,21.22,21.18,21.19,155242.0,21.21,21.22,21.18,21.19,155242.0
2024-10-21 11:30:00,21.19,21.2,21.16,21.19,101202.0,21.19,21.2,21.16,21.19,101202.0
2024-10-21 11:35:00,21.19,21.26,21.19,21.26,169398.0,21.19,21.26,21.19,21.26,169398.0
2024-10-21 11:40:00,21.26,21.3,21.25,21.29,199954.0,21.26,21.3,21.25,21.29,199954.0
2024-10-21 11:45:00,21.3,21.32,21.28,21.32,167765.0,21.3,21.32,21.28,21.32,167765.0
2024-10-21 11:50:00,21.32,21.35,21.31,21.34,148163.0,21.32,21.35,21.31,21.34,148163.0
2024-10-21 11:55:00,21.34,21.38,21.33,21.36,178456.0,21.34,21.38,21.33,21.36,178456.0
2024-10-21 12:00:00,21.36,21.37,21.34,21.35,144014.0,21.36,21.37,21.34,21.35,144014.0
2024-10-21 12:05:00,21.35,21.35,21.32,21.34,71281.0,21.35,21.35,21.32,21.34,71281.0
2024-10-21 12:10:00,21.34,21.34,21.31,21.32,56939.0,21.34,21.34,21.31,21.32,56939.0
2024-10-21 12:15:00,21.32,21.33,21.31,21.32,43684.0,21.32,21.33,21.31,21.32,43684.0
2024-10-21 12:20:00,21.31,21.31,21.26,21.27,89848.0,21.31,21.31,21.26,21.27,89848.0
2024-10-21 12:25:00,21.27,21.28,21.26,21.28,65556.0,21.27,21.28,21.26,21.28,65556.0
2024-10-21 12:30:00,21.28,21.28,21.25,21.27,67189.0,21.28,21.28,21.25,21.27,67189.0
2024-10-21 12:35:00,21.27,21.27,21.22,21.23,138643.0,21.27,21.27,21.22,21.23,138643.0
2024-10-21 12:40:00,21.23,21.26,21.23,21.25,83894.0,21.23,21.26,21.23,21.25,83894.0
2024-10-21 12:45:00,21.25,21.25,21.2,21.21,151933.0,21.25,21.25,21.2,21.21,151933.0
2024-10-21 12:50:00,21.22,21.26,21.21,21.26,173532.0,21.22,21.26,21.21,21.26,173532.0
2024-10-21 12:55:00,21.26,21.27,21.25,21.27,64483.0,21.26,21.27,21.25,21.27,64483.0
2024-10-21 13:00:00,21.27,21.29,21.26,21.29,186869.0,21.27,21.29,21.26,21.29,186869.0
2024-10-21 13:05:00,21.29,21.33,21.28,21.32,195829.0,21.29,21.33,21.28,21.32,195829.0
2024-10-21 13:10:00,21.31,21.32,21.29,21.32,97361.0,21.31,21.32,21.29,21.32,97361.0
2024-10-21 13:15:00,21.32,21.33,21.29,21.32,98221.0,21.32,21.33,21.29,21.32,98221.0
2024-10-21 13:20:00,21.32,21.34,21.3,21.34,126550.0,21.32,21.34,21.3,21.34,126550.0
2024-10-21 13:25:00,21.34,21.35,21.32,21.33,88706.0,21.34,21.35,21.32,21.33,88706.0
2024-10-21 13:30:00,21.33,21.35,21.32,21.35,75200.0,21.33,21.35,21.32,21.35,75200.0
2024-10-21 13:35:00,21.35,21.37,21.34,21.35,58639.0,21.35,21.37,21.34,21.35,58639.0
2024-10-21 13:40:00,21.35,21.35,21.32,21.33,82522.0,21.35,21.35,21.32,21.33,82522.0
2024-10-21 13:45:00,21.34,21.34,21.31,21.32,73690.0,21.34,21.34,21.31,21.32,73690.0
2024-10-21 13:50:00,21.32,21.34,21.32,21.32,57652.0,21.32,21.34,21.32,21.32,57652.0
2024-10-21 13:55:00,21.32,21.33,21.31,21.32,59283.0,21.32,21.33,21.31,21.32,59283.0
2024-10-21 14:00:00,21.33,21.33,21.3,21.32,80265.0,21.33,21.33,21.3,21.32,80265.0
2024-10-21 14:05:00,21.32,21.33,21.26,21.28,139356.0,21.32,21.33,21.26,21.28,139356.0
2024-10-21 14:10:00,21.28,21.29,21.26,21.29,45340.0,21.28,21.29,21.26,21.29,45340.0
2024-10-21 14:15:00,21.29,21.29,21.27,21.28,52026.0,21.29,21.29,21.27,21.28,52026.0
2024-10-21 14:20:00,21.28,21.29,21.26,21.27,78826.0,21.28,21.29,21.26,21.27,78826.0
2024-10-21 14:25:00,21.28,21.3,21.25,21.29,72193.0,21.28,21.3,21.25,21.29,72193.0
2024-10-21 14:30:00,21.29,21.3,21.27,21.3,84420.0,21.29,21.3,21.27,21.3,84420.0
2024-10-21 14:35:00,21.3,21.3,21.28,21.3,63033.0,21.3,21.3,21.28,21.3,63033.0
2024-10-21 14:40:00,21.3,21.3,21.27,21.27,111244.0,21.3,21.3,21.27,21.27,111244.0
2024-10-21 14:45:00,21.27,21.29,21.26,21.27,68732.0,21.27,21.29,21.26,21.27,68732.0
2024-10-21 14:50:00,21.27,21.28,21.25,21.27,81368.0,21.27,21.28,21.25,21.27,81368.0
2024-10-21 14:55:00,21.26,21.3,21.26,21.29,144947.0,21.26,21.3,21.26,21.29,144947.0
2024-10-21 15:00:00,21.29,21.33,21.29,21.31,110127.0,21.29,21.33,21.29,21.31,110127.0
2024-10-21 15:05:00,21.32,21.34,21.3,21.3,147678.0,21.32,21.34,21.3,21.3,147678.0
2024-10-21 15:10:00,21.3,21.33,21.29,21.31,147553.0,21.3,21.33,21.29,21.31,147553.0
2024-10-21 15:15:00,21.31,21.33,21.3,21.31,113021.0,21.31,21.33,21.3,21.31,113021.0
2024-10-21 15:20:00,21.31,21.33,21.31,21.32,52304.0,21.31,21.33,21.31,21.32,52304.0
2024-10-21 15:25:00,21.33,21.34,21.32,21.33,77538.0,21.33,21.34,21.32,21.33,77538.0
2024-10-21 15:30:00,21.34,21.35,21.33,21.34,156532.0,21.34,21.35,21.33,21.34,156532.0
2024-10-21 15:35:00,21.34,21.35,21.28,21.29,199039.0,21.34,21.35,21.28,21.29,199039.0
2024-10-21 15:40:00,21.29,21.3,21.27,21.29,155057.0,21.29,21.3,21.27,21.29,155057.0
2024-10-21 15:45:00,21.28,21.3,21.24,21.3,257763.0,21.28,21.3,21.24,21.3,257763.0
2024-10-21 15:50:00,21.29,21.31,21.26,21.3,334068.0,21.29,21.31,21.26,21.3,334068.0
2024-10-21 15:55:00,21.3,21.3,21.23,21.29,1157677.0,21.3,21.3,21.23,21.29,1157677.0
2024-10-22 09:30:00,21.17,21.26,21.11,21.14,857582.0,21.17,21.26,21.11,21.14,857582.0
2024-10-22 09:35:00,21.14,21.17,21.06,21.07,365808.0,21.14,21.17,21.06,21.07,365808.0
2024-10-22 09:40:00,21.07,21.1,20.9,20.9,736553.0,21.07,21.1,20.9,20.9,736553.0
2024-10-22 09:45:00,20.91,20.96,20.87,20.94,321934.0,20.91,20.96,20.87,20.94,321934.0
2024-10-22 09:50:00,20.94,20.96,20.83,20.87,369162.0,20.94,20.96,20.83,20.87,369162.0
2024-10-22 09:55:00,20.86,20.92,20.78,20.9,425667.0,20.86,20.92,20.78,20.9,425667.0
2024-10-22 10:00:00,20.91,21.06,20.91,21.04,495624.0,20.91,21.06,20.91,21.04,495624.0
2024-10-22 10:05:00,21.03,21.18,21.01,21.14,390821.0,21.03,21.18,21.01,21.14,390821.0
2024-10-22 10:10:00,21.14,21.16,21.1,21.11,199324.0,21.14,21.16,21.1,21.11,199324.0
2024-10-22 10:15:00,21.11,21.19,21.11,21.19,174402.0,21.11,21.19,21.11,21.19,174402.0
2024-10-22 10:20:00,21.19,21.21,21.12,21.2,166798.0,21.19,21.21,21.12,21.2,166798.0
2024-10-22 10:25:00,21.19,21.22,21.18,21.21,153271.0,21.19,21.22,21.18,21.21,153271.0
2024-10-22 10:30:00,21.21,21.25,21.2,21.25,148677.0,21.21,21.25,21.2,21.25,148677.0
2024-10-22 10:35:00,21.25,21.3,21.24,21.28,175498.0,21.25,21.3,21.24,21.28,175498.0
2024-10-22 10:40:00,21.28,21.29,21.24,21.26,117978.0,21.28,21.29,21.24,21.26,117978.0
2024-10-22 10:45:00,21.25,21.28,21.23,21.27,114554.0,21.25,21.28,21.23,21.27,114554.0
2024-10-22 10:50:00,21.28,21.28,21.26,21.28,68988.0,21.28,21.28,21.26,21.28,68988.0
2024-10-22 10:55:00,21.27,21.33,21.27,21.32,145324.0,21.27,21.33,21.27,21.32,145324.0
2024-10-22 11:00:00,21.32,21.38,21.28,21.34,476282.0,21.32,21.38,21.28,21.34,476282.0
2024-10-22 11:05:00,21.34,21.37,21.33,21.34,150993.0,21.34,21.37,21.33,21.34,150993.0
2024-10-22 11:10:00,21.35,21.36,21.31,21.32,108922.0,21.35,21.36,21.31,21.32,108922.0
2024-10-22 11:15:00,21.33,21.37,21.32,21.35,228884.0,21.33,21.37,21.32,21.35,228884.0
2024-10-22 11:20:00,21.35,21.36,21.29,21.3,100896.0,21.35,21.36,21.29,21.3,100896.0
2024-10-22 11:25:00,21.3,21.32,21.26,21.3,216058.0,21.3,21.32,21.26,21.3,216058.0
2024-10-22 11:30:00,21.3,21.31,21.28,21.29,91129.0,21.3,21.31,21.28,21.29,91129.0
2024-10-22 11:35:00,21.3,21.35,21.29,21.33,125197.0,21.3,21.35,21.29,21.33,125197.0
2024-10-22 11:40:00,21.34,21.35,21.32,21.33,88833.0,21.34,21.35,21.32,21.33,88833.0
2024-10-22 11:45:00,21.34,21.37,21.32,21.37,66900.0,21.34,21.37,21.32,21.37,66900.0
2024-10-22 11:50:00,21.37,21.37,21.34,21.37,68453.0,21.37,21.37,21.34,21.37,68453.0
2024-10-22 11:55:00,21.37,21.38,21.34,21.34,70327.0,21.37,21.38,21.34,21.34,70327.0
2024-10-22 12:00:00,21.34,21.37,21.32,21.35,82689.0,21.34,21.37,21.32,21.35,82689.0
2024-10-22 12:05:00,21.36,21.36,21.33,21.35,51753.0,21.36,21.36,21.33,21.35,51753.0
2024-10-22 12:10:00,21.35,21.36,21.33,21.34,63177.0,21.35,21.36,21.33,21.34,63177.0
2024-10-22 12:15:00,21.33,21.36,21.31,21.32,105108.0,21.33,21.36,21.31,21.32,105108.0
2024-10-22 12:20:00,21.33,21.33,21.31,21.32,36134.0,21.33,21.33,21.31,21.32,36134.0
2024-10-22 12:25:00,21.32,21.33,21.3,21.3,61170.0,21.32,21.33,21.3,21.3,61170.0
2024-10-22 12:30:00,21.31,21.33,21.3,21.31,66301.0,21.31,21.33,21.3,21.31,66301.0
2024-10-22 12:35:00,21.3,21.33,21.27,21.33,81737.0,21.3,21.33,21.27,21.33,81737.0
2024-10-22 12:40:00,21.32,21.35,21.32,21.34,68137.0,21.32,21.35,21.32,21.34,68137.0
2024-10-22 12:45:00,21.34,21.38,21.33,21.36,169323.0,21.34,21.38,21.33,21.36,169323.0
2024-10-22 12:50:00,21.36,21.42,21.35,21.38,220295.0,21.36,21.42,21.35,21.38,220295.0
2024-10-22 12:55:00,21.39,21.4,21.35,21.37,70877.0,21.39,21.4,21.35,21.37,70877.0
2024-10-22 13:00:00,21.38,21.39,21.36,21.38,50997.0,21.38,21.39,21.36,21.38,50997.0
2024-10-22 13:05:00,21.37,21.39,21.34,21.37,100420.0,21.37,21.39,21.34,21.37,100420.0
2024-10-22 13:10:00,21.38,21.39,21.37,21.39,44618.0,21.38,21.39,21.37,21.39,44618.0
2024-10-22 13:15:00,21.39,21.4,21.38,21.39,69041.0,21.39,21.4,21.38,21.39,69041.0
2024-10-22 13:20:00,21.4,21.43,21.39,21.43,87955.0,21.4,21.43,21.39,21.43,87955.0
2024-10-22 13:25:00,21.43,21.45,21.42,21.45,86275.0,21.43,21.45,21.42,21.45,86275.0
2024-10-22 13:30:00,21.45,21.46,21.44,21.45,86036.0,21.45,21.46,21.44,21.45,86036.0
2024-10-22 13:35:00,21.46,21.53,21.45,21.52,202730.0,21.46,21.53,21.45,21.52,202730.0
2024-10-22 13:40:00,21.51,21.56,21.51,21.56,146008.0,21.51,21.56,21.51,21.56,146008.0
2024-10-22 13:45:00,21.56,21.56,21.51,21.52,474866.0,21.56,21.56,21.51,21.52,474866.0
2024-10-22 13:50:00,21.52,21.54,21.49,21.5,135261.0,21.52,21.54,21.49,21.5,135261.0
2024-10-22 13:55:00,21.5,21.5,21.42,21.44,168426.0,21.5,21.5,21.42,21.44,168426.0
2024-10-22 14:00:00,21.44,21.46,21.41,21.43,269845.0,21.44,21.46,21.41,21.43,269845.0
2024-10-22 14:05:00,21.43,21.44,21.37,21.38,170941.0,21.43,21.44,21.37,21.38,170941.0
2024-10-22 14:10:00,21.37,21.42,21.36,21.42,199614.0,21.37,21.42,21.36,21.42,199614.0
2024-10-22 14:15:00,21.42,21.44,21.41,21.42,87661.0,21.42,21.44,21.41,21.42,87661.0
2024-10-22 14:20:00,21.42,21.43,21.4,21.43,45289.0,21.42,21.43,21.4,21.43,45289.0
2024-10-22 14:25:00,21.43,21.44,21.42,21.44,68151.0,21.43,21.44,21.42,21.44,68151.0
2024-10-22 14:30:00,21.44,21.44,21.41,21.43,49035.0,21.44,21.44,21.41,21.43,49035.0
2024-10-22 14:35:00,21.43,21.52,21.42,21.51,185825.0,21.43,21.52,21.42,21.51,185825.0
2024-10-22 14:40:00,21.51,21.52,21.46,21.47,140494.0,21.51,21.52,21.46,21.47,140494.0
2024-10-22 14:45:00,21.47,21.49,21.46,21.46,115215.0,21.47,21.49,21.46,21.46,115215.0
2024-10-22 14:50:00,21.47,21.47,21.42,21.44,242144.0,21.47,21.47,21.42,21.44,242144.0
2024-10-22 14:55:00,21.44,21.44,21.4,21.42,158960.0,21.44,21.44,21.4,21.42,158960.0
2024-10-22 15:00:00,21.42,21.44,21.4,21.41,95623.0,21.42,21.44,21.4,21.41,95623.0
2024-10-22 15:05:00,21.42,21.43,21.39,21.41,56576.0,21.42,21.43,21.39,21.41,56576.0
2024-10-22 15:10:00,21.41,21.42,21.4,21.42,65780.0,21.41,21.42,21.4,21.42,65780.0
2024-10-22 15:15:00,21.42,21.45,21.41,21.45,80288.0,21.42,21.45,21.41,21.45,80288.0
2024-10-22 15:20:00,21.45,21.45,21.41,21.43,195934.0,21.45,21.45,21.41,21.43,195934.0
2024-10-22 15:25:00,21.43,21.43,21.39,21.4,392029.0,21.43,21.43,21.39,21.4,392029.0
2024-10-22 15:30:00,21.41,21.47,21.39,21.47,132290.0,21.41,21.47,21.39,21.47,132290.0
2024-10-22 15:35:00,21.47,21.47,21.43,21.44,184993.0,21.47,21.47,21.43,21.44,184993.0
2024-10-22 15:40:00,21.44,21.45,21.42,21.43,175540.0,21.44,21.45,21.42,21.43,175540.0
2024-10-22 15:45:00,21.43,21.46,21.41,21.45,164882.0,21.43,21.46,21.41,21.45,164882.0
2024-10-22 15:50:00,21.45,21.45,21.41,21.43,251492.0,21.45,21.45,21.41,21.43,251492.0
2024-10-22 15:55:00,21.43,21.46,21.4,21.45,802445.0,21.43,21.46,21.4,21.45,802445.0
2024-10-23 09:30:00,21.28,21.4,21.1,21.33,594456.0,21.28,21.4,21.1,21.33,594456.0
2024-10-23 09:35:00,21.31,21.34,21.25,21.26,251464.0,21.31,21.34,21.25,21.26,251464.0
2024-10-23 09:40:00,21.27,21.35,21.24,21.34,264365.0,21.27,21.35,21.24,21.34,264365.0
2024-10-23 09:45:00,21.34,21.36,21.29,21.3,252256.0,21.34,21.36,21.29,21.3,252256.0
2024-10-23 09:50:00,21.31,21.33,21.21,21.24,263766.0,21.31,21.33,21.21,21.24,263766.0
2024-10-23 09:55:00,21.25,21.26,21.18,21.2,160675.0,21.25,21.26,21.18,21.2,160675.0
2024-10-23 10:00:00,21.21,21.27,21.19,21.21,217418.0,21.21,21.27,21.19,21.21,217418.0
2024-10-23 10:05:00,21.21,21.23,21.12,21.17,192900.0,21.21,21.23,21.12,21.17,192900.0
2024-10-23 10:10:00,21.17,21.18,21.13,21.16,249095.0,21.17,21.18,21.13,21.16,249095.0
2024-10-23 10:15:00,21.17,21.18,21.1,21.12,290371.0,21.17,21.18,21.1,21.12,290371.0
2024-10-23 10:20:00,21.12,21.17,21.1,21.14,167354.0,21.12,21.17,21.1,21.14,167354.0
2024-10-23 10:25:00,21.14,21.23,21.13,21.23,125146.0,21.14,21.23,21.13,21.23,125146.0
2024-10-23 10:30:00,21.23,21.25,21.19,21.24,248509.0,21.23,21.25,21.19,21.24,248509.0
2024-10-23 10:35:00,21.23,21.27,21.23,21.25,136885.0,21.23,21.27,21.23,21.25,136885.0
2024-10-23 10:40:00,21.25,21.26,21.23,21.24,114415.0,21.25,21.26,21.23,21.24,114415.0
2024-10-23 10:45:00,21.25,21.27,21.22,21.23,102842.0,21.25,21.27,21.22,21.23,102842.0
2024-10-23 10:50:00,21.23,21.23,21.15,21.15,162854.0,21.23,21.23,21.15,21.15,162854.0
2024-10-23 10:55:00,21.15,21.16,21.12,21.15,174228.0,21.15,21.16,21.12,21.15,174228.0
2024-10-23 11:00:00,21.14,21.15,21.13,21.14,42258.0,21.14,21.15,21.13,21.14,42258.0
2024-10-23 11:05:00,21.15,21.17,21.12,21.17,194517.0,21.15,21.17,21.12,21.17,194517.0
2024-10-23 11:10:00,21.17,21.18,21.1,21.13,148131.0,21.17,21.18,21.1,21.13,148131.0
2024-10-23 11:15:00,21.14,21.18,21.12,21.16,109773.0,21.14,21.18,21.12,21.16,109773.0
2024-10-23 11:20:00,21.16,21.22,21.15,21.19,123272.0,21.16,21.22,21.15,21.19,123272.0
2024-10-23 11:25:00,21.2,21.2,21.16,21.17,61455.0,21.2,21.2,21.16,21.17,61455.0
2024-10-23 11:30:00,21.17,21.21,21.16,21.21,74553.0,21.17,21.21,21.16,21.21,74553.0
2024-10-23 11:35:00,21.21,21.24,21.2,21.23,126102.0,21.21,21.24,21.2,21.23,126102.0
2024-10-23 11:40:00,21.24,21.29,21.23,21.28,120064.0,21.24,21.29,21.23,21.28,120064.0
2024-10-23 11:45:00,21.28,21.29,21.24,21.26,130070.0,21.28,21.29,21.24,21.26,130070.0
2024-10-23 11:50:00,21.26,21.26,21.24,21.25,66317.0,21.26,21.26,21.24,21.25,66317.0
2024-10-23 11:55:00,21.25,21.3,21.24,21.27,151402.0,21.25,21.3,21.24,21.27,151402.0
2024-10-23 12:00:00,21.27,21.27,21.18,21.2,122431.0,21.27,21.27,21.18,21.2,122431.0
2024-10-23 12:05:00,21.2,21.2,21.18,21.2,35971.0,21.2,21.2,21.18,21.2,35971.0
2024-10-23 12:10:00,21.2,21.2,21.17,21.19,36826.0,21.2,21.2,21.17,21.19,36826.0
2024-10-23 12:15:00,21.19,21.21,21.18,21.2,37712.0,21.19,21.21,21.18,21.2,37712.0
2024-10-23 12:20:00,21.2,21.21,21.16,21.18,72333.0,21.2,21.21,21.16,21.18,72333.0
2024-10-23 12:25:00,21.18,21.18,21.15,21.16,25086.0,21.18,21.18,21.15,21.16,25086.0
2024-10-23 12:30:00,21.16,21.16,21.13,21.14,141409.0,21.16,21.16,21.13,21.14,141409.0
2024-10-23 12:35:00,21.15,21.17,21.13,21.13,72145.0,21.15,21.17,21.13,21.13,72145.0
2024-10-23 12:40:00,21.12,21.14,21.12,21.13,36501.0,21.12,21.14,21.12,21.13,36501.0
2024-10-23 12:45:00,21.14,21.15,21.12,21.15,57792.0,21.14,21.15,21.12,21.15,57792.0
2024-10-23 12:50:00,21.15,21.16,21.1,21.1,83901.0,21.15,21.16,21.1,21.1,83901.0
2024-10-23 12:55:00,21.11,21.12,21.1,21.11,119806.0,21.11,21.12,21.1,21.11,119806.0
2024-10-23 13:00:00,21.11,21.12,21.02,21.02,167601.0,21.11,21.12,21.02,21.02,167601.0
2024-10-23 13:05:00,21.03,21.05,21.01,21.04,99358.0,21.03,21.05,21.01,21.04,99358.0
2024-10-23 13:10:00,21.04,21.04,20.92,20.93,289882.0,21.04,21.04,20.92,20.93,289882.0
2024-10-23 13:15:00,20.93,20.94,20.91,20.93,122754.0,20.93,20.94,20.91,20.93,122754.0
2024-10-23 13:20:00,20.93,20.94,20.9,20.9,263875.0,20.93,20.94,20.9,20.9,263875.0
2024-10-23 13:25:00,20.9,20.99,20.89,20.96,324379.0,20.9,20.99,20.89,20.96,324379.0
2024-10-23 13:30:00,20.96,20.97,20.94,20.95,105549.0,20.96,20.97,20.94,20.95,105549.0
2024-10-23 13:35:00,20.96,20.96,20.93,20.94,92223.0,20.96,20.96,20.93,20.94,92223.0
2024-10-23 13:40:00,20.94,20.96,20.93,20.94,130499.0,20.94,20.96,20.93,20.94,130499.0
2024-10-23 13:45:00,20.94,20.94,20.92,20.92,112175.0,20.94,20.94,20.92,20.92,112175.0
2024-10-23 13:50:00,20.93,20.95,20.9,20.93,115570.0,20.93,20.95,20.9,20.93,115570.0
2024-10-23 13:55:00,20.93,20.93,20.89,20.9,206530.0,20.93,20.93,20.89,20.9,206530.0
2024-10-23 14:00:00,20.9,20.9,20.83,20.84,407320.0,20.9,20.9,20.83,20.84,407320.0
2024-10-23 14:05:00,20.84,20.86,20.82,20.85,163243.0,20.84,20.86,20.82,20.85,163243.0
2024-10-23 14:10:00,20.85,20.86,20.82,20.86,164442.0,20.85,20.86,20.82,20.86,164442.0
2024-10-23 14:15:00,20.86,20.88,20.85,20.88,80731.0,20.86,20.88,20.85,20.88,80731.0
2024-10-23 14:20:00,20.88,20.89,20.86,20.86,178317.0,20.88,20.89,20.86,20.86,178317.0
2024-10-23 14:25:00,20.87,20.9,20.85,20.87,162680.0,20.87,20.9,20.85,20.87,162680.0
2024-10-23 14:30:00,20.87,20.97,20.86,20.96,173175.0,20.87,20.97,20.86,20.96,173175.0
2024-10-23 14:35:00,20.95,21.0,20.94,20.98,148450.0,20.95,21.0,20.94,20.98,148450.0
2024-10-23 14:40:00,20.98,21.0,20.97,20.98,92400.0,20.98,21.0,20.97,20.98,92400.0
2024-10-23 14:45:00,20.98,21.02,20.98,21.0,164984.0,20.98,21.02,20.98,21.0,164984.0
2024-10-23 14:50:00,21.0,21.01,20.98,21.0,66366.0,21.0,21.01,20.98,21.0,66366.0
2024-10-23 14:55:00,21.0,21.02,20.98,21.01,103735.0,21.0,21.02,20.98,21.01,103735.0
2024-10-23 15:00:00,21.01,21.03,20.98,21.01,89192.0,21.01,21.03,20.98,21.01,89192.0
2024-10-23 15:05:00,21.01,21.02,21.0,21.02,108488.0,21.01,21.02,21.0,21.02,108488.0
2024-10-23 15:10:00,21.02,21.02,20.98,20.98,120878.0,21.02,21.02,20.98,20.98,120878.0
2024-10-23 15:15:00,20.98,20.99,20.97,20.98,62893.0,20.98,20.99,20.97,20.98,62893.0
2024-10-23 15:20:00,20.98,20.98,20.95,20.95,93135.0,20.98,20.98,20.95,20.95,93135.0
2024-10-23 15:25:00,20.96,20.97,20.95,20.95,89716.0,20.96,20.97,20.95,20.95,89716.0
2024-10-23 15:30:00,20.95,20.96,20.93,20.94,94811.0,20.95,20.96,20.93,20.94,94811.0
2024-10-23 15:35:00,20.93,20.95,20.92,20.95,113136.0,20.93,20.95,20.92,20.95,113136.0
2024-10-23 15:40:00,20.95,20.97,20.94,20.96,85422.0,20.95,20.97,20.94,20.96,85422.0
2024-10-23 15:45:00,20.96,20.97,20.94,20.96,363790.0,20.96,20.97,20.94,20.96,363790.0
2024-10-23 15:50:00,20.96,21.0,20.95,21.0,255612.0,20.96,21.0,20.95,21.0,255612.0
2024-10-23 15:55:00,21.0,21.03,20.99,21.0,802834.0,21.0,21.03,20.99,21.0,802834.0
2024-10-24 09:30:00,21.05,21.16,20.95,21.04,518546.0,21.05,21.16,20.95,21.04,518546.0
2024-10-24 09:35:00,21.05,21.15,21.0,21.15,238880.0,21.05,21.15,21.0,21.15,238880.0
2024-10-24 09:40:00,21.14,21.15,21.09,21.12,126128.0,21.14,21.15,21.09,21.12,126128.0
2024-10-24 09:45:00,21.11,21.2,21.02,21.16,228135.0,21.11,21.2,21.02,21.16,228135.0
2024-10-24 09:50:00,21.15,21.2,21.11,21.2,158553.0,21.15,21.2,21.11,21.2,158553.0
2024-10-24 09:55:00,21.2,21.25,21.15,21.16,280385.0,21.2,21.25,21.15,21.16,280385.0
2024-10-24 10:00:00,21.16,21.18,21.03,21.06,216576.0,21.16,21.18,21.03,21.06,216576.0
2024-10-24 10:05:00,21.05,21.06,20.98,21.01,209685.0,21.05,21.06,20.98,21.01,209685.0
2024-10-24 10:10:00,21.01,21.02,20.9,20.94,329990.0,21.01,21.02,20.9,20.94,329990.0
2024-10-24 10:15:00,20.94,21.04,20.93,21.03,259119.0,20.94,21.04,20.93,21.03,259119.0
2024-10-24 10:20:00,21.03,21.08,21.02,21.08,158043.0,21.03,21.08,21.02,21.08,158043.0
2024-10-24 10:25:00,21.08,21.1,21.05,21.07,115565.0,21.08,21.1,21.05,21.07,115565.0
2024-10-24 10:30:00,21.07,21.08,21.03,21.04,127573.0,21.07,21.08,21.03,21.04,127573.0
2024-10-24 10:35:00,21.05,21.05,21.0,21.01,68319.0,21.05,21.05,21.0,21.01,68319.0
2024-10-24 10:40:00,21.01,21.07,20.99,21.04,167076.0,21.01,21.07,20.99,21.04,167076.0
2024-10-24 10:45:00,21.04,21.04,20.97,21.0,129175.0,21.04,21.04,20.97,21.0,129175.0
2024-10-24 10:50:00,21.0,21.0,20.94,20.98,146771.0,21.0,21.0,20.94,20.98,146771.0
2024-10-24 10:55:00,20.98,21.0,20.95,20.98,130345.0,20.98,21.0,20.95,20.98,130345.0
2024-10-24 11:00:00,20.98,20.98,20.91,20.92,162306.0,20.98,20.98,20.91,20.92,162306.0
2024-10-24 11:05:00,20.92,20.92,20.86,20.87,229615.0,20.92,20.92,20.86,20.87,229615.0
2024-10-24 11:10:00,20.87,20.89,20.85,20.89,217844.0,20.87,20.89,20.85,20.89,217844.0
2024-10-24 11:15:00,20.88,20.9,20.87,20.88,75564.0,20.88,20.9,20.87,20.88,75564.0
2024-10-24 11:20:00,20.88,20.88,20.82,20.85,219989.0,20.88,20.88,20.82,20.85,219989.0
2024-10-24 11:25:00,20.85,20.87,20.83,20.86,151234.0,20.85,20.87,20.83,20.86,151234.0
2024-10-24 11:30:00,20.85,20.92,20.83,20.9,103784.0,20.85,20.92,20.83,20.9,103784.0
2024-10-24 11:35:00,20.9,20.92,20.89,20.91,43753.0,20.9,20.92,20.89,20.91,43753.0
2024-10-24 11:40:00,20.91,20.91,20.81,20.86,194507.0,20.91,20.91,20.81,20.86,194507.0
2024-10-24 11:45:00,20.86,20.88,20.78,20.79,109146.0,20.86,20.88,20.78,20.79,109146.0
2024-10-24 11:50:00,20.79,20.81,20.78,20.8,63747.0,20.79,20.81,20.78,20.8,63747.0
2024-10-24 11:55:00,20.8,20.81,20.77,20.8,115170.0,20.8,20.81,20.77,20.8,115170.0
2024-10-24 12:00:00,20.79,20.8,20.75,20.76,162131.0,20.79,20.8,20.75,20.76,162131.0
2024-10-24 12:05:00,20.77,20.77,20.71,20.73,163021.0,20.77,20.77,20.71,20.73,163021.0
2024-10-24 12:10:00,20.73,20.74,20.67,20.68,162452.0,20.73,20.74,20.67,20.68,162452.0
2024-10-24 12:15:00,20.68,20.69,20.64,20.67,220597.0,20.68,20.69,20.64,20.67,220597.0
2024-10-24 12:20:00,20.66,20.68,20.64,20.66,228134.0,20.66,20.68,20.64,20.66,228134.0
2024-10-24 12:25:00,20.66,20.7,20.61,20.7,210472.0,20.66,20.7,20.61,20.7,210472.0
2024-10-24 12:30:00,20.69,20.72,20.67,20.71,153888.0,20.69,20.72,20.67,20.71,153888.0
2024-10-24 12:35:00,20.71,20.72,20.67,20.71,218438.0,20.71,20.72,20.67,20.71,218438.0
2024-10-24 12:40:00,20.71,20.73,20.7,20.73,151986.0,20.71,20.73,20.7,20.73,151986.0
2024-10-24 12:45:00,20.73,20.73,20.68,20.7,133559.0,20.73,20.73,20.68,20.7,133559.0
2024-10-24 12:50:00,20.71,20.73,20.68,20.73,71578.0,20.71,20.73,20.68,20.73,71578.0
2024-10-24 12:55:00,20.72,20.74,20.72,20.73,49693.0,20.72,20.74,20.72,20.73,49693.0
2024-10-24 13:00:00,20.73,20.74,20.71,20.73,71108.0,20.73,20.74,20.71,20.73,71108.0
2024-10-24 13:05:00,20.73,20.73,20.67,20.7,127639.0,20.73,20.73,20.67,20.7,127639.0
2024-10-24 13:10:00,20.7,20.72,20.7,20.7,90004.0,20.7,20.72,20.7,20.7,90004.0
2024-10-24 13:15:00,20.71,20.71,20.65,20.71,132145.0,20.71,20.71,20.65,20.71,132145.0
2024-10-24 13:20:00,20.71,20.73,20.7,20.71,185414.0,20.71,20.73,20.7,20.71,185414.0
2024-10-24 13:25:00,20.71,20.77,20.7,20.77,100564.0,20.71,20.77,20.7,20.77,100564.0
2024-10-24 13:30:00,20.77,20.79,20.74,20.75,99969.0,20.77,20.79,20.74,20.75,99969.0
2024-10-24 13:35:00,20.75,20.77,20.74,20.76,145229.0,20.75,20.77,20.74,20.76,145229.0
2024-10-24 13:40:00,20.76,20.76,20.74,20.75,182169.0,20.76,20.76,20.74,20.75,182169.0
2024-10-24 13:45:00,20.75,20.8,20.74,20.8,146412.0,20.75,20.8,20.74,20.8,146412.0
2024-10-24 13:50:00,20.8,20.81,20.79,20.81,51631.0,20.8,20.81,20.79,20.81,51631.0
2024-10-24 13:55:00,20.8,20.81,20.77,20.78,136083.0,20.8,20.81,20.77,20.78,136083.0
2024-10-24 14:00:00,20.78,20.78,20.73,20.75,112156.0,20.78,20.78,20.73,20.75,112156.0
2024-10-24 14:05:00,20.75,20.76,20.74,20.75,63364.0,20.75,20.76,20.74,20.75,63364.0
2024-10-24 14:10:00,20.75,20.77,20.74,20.77,43607.0,20.75,20.77,20.74,20.77,43607.0
2024-10-24 14:15:00,20.78,20.81,20.77,20.8,69937.0,20.78,20.81,20.77,20.8,69937.0
2024-10-24 14:20:00,20.8,20.83,20.79,20.82,138121.0,20.8,20.83,20.79,20.82,138121.0
2024-10-24 14:25:00,20.82,20.84,20.8,20.84,123830.0,20.82,20.84,20.8,20.84,123830.0
2024-10-24 14:30:00,20.84,20.84,20.81,20.82,65698.0,20.84,20.84,20.81,20.82,65698.0
2024-10-24 14:35:00,20.82,20.83,20.81,20.82,53728.0,20.82,20.83,20.81,20.82,53728.0
2024-10-24 14:40:00,20.81,20.85,20.79,20.84,197836.0,20.81,20.85,20.79,20.84,197836.0
2024-10-24 14:45:00,20.83,20.86,20.82,20.86,200786.0,20.83,20.86,20.82,20.86,200786.0
2024-10-24 14:50:00,20.86,20.88,20.84,20.85,76322.0,20.86,20.88,20.84,20.85,76322.0
2024-10-24 14:55:00,20.85,20.85,20.83,20.84,99112.0,20.85,20.85,20.83,20.84,99112.0
2024-10-24 15:00:00,20.83,20.83,20.76,20.78,194728.0,20.83,20.83,20.76,20.78,194728.0
2024-10-24 15:05:00,20.78,20.79,20.76,20.78,127482.0,20.78,20.79,20.76,20.78,127482.0
2024-10-24 15:10:00,20.78,20.83,20.77,20.82,159103.0,20.78,20.83,20.77,20.82,159103.0
2024-10-24 15:15:00,20.82,20.84,20.81,20.84,93161.0,20.82,20.84,20.81,20.84,93161.0
2024-10-24 15:20:00,20.83,20.85,20.83,20.84,99230.0,20.83,20.85,20.83,20.84,99230.0
2024-10-24 15:25:00,20.85,20.86,20.84,20.85,134841.0,20.85,20.86,20.84,20.85,134841.0
2024-10-24 15:30:00,20.85,20.88,20.83,20.87,209138.0,20.85,20.88,20.83,20.87,209138.0
2024-10-24 15:35:00,20.87,20.88,20.85,20.86,159504.0,20.87,20.88,20.85,20.86,159504.0
2024-10-24 15:40:00,20.86,20.89,20.84,20.89,166419.0,20.86,20.89,20.84,20.89,166419.0
2024-10-24 15:45:00,20.89,20.95,20.88,20.94,278696.0,20.89,20.95,20.88,20.94,278696.0
2024-10-24 15:50:00,20.94,20.95,20.91,20.95,399303.0,20.94,20.95,20.91,20.95,399303.0
2024-10-24 15:55:00,20.95,20.96,20.88,20.91,983149.0,20.95,20.96,20.88,20.91,983149.0
2024-10-25 09:30:00,20.98,21.06,20.76,20.79,523554.0,20.98,21.06,20.76,20.79,523554.0
2024-10-25 09:35:00,20.8,20.9,20.77,20.8,299667.0,20.8,20.9,20.77,20.8,299667.0
2024-10-25 09:40:00,20.81,20.83,20.74,20.82,244468.0,20.81,20.83,20.74,20.82,244468.0
2024-10-25 09:45:00,20.82,20.96,20.8,20.9,382141.0,20.82,20.96,20.8,20.9,382141.0
2024-10-25 09:50:00,20.89,20.91,20.8,20.8,103101.0,20.89,20.91,20.8,20.8,103101.0
2024-10-25 09:55:00,20.81,20.84,20.75,20.8,182234.0,20.81,20.84,20.75,20.8,182234.0
2024-10-25 10:00:00,20.8,20.82,20.78,20.78,126529.0,20.8,20.82,20.78,20.78,126529.0
2024-10-25 10:05:00,20.79,20.83,20.76,20.77,172191.0,20.79,20.83,20.76,20.77,172191.0
2024-10-25 10:10:00,20.77,20.82,20.76,20.8,139445.0,20.77,20.82,20.76,20.8,139445.0
2024-10-25 10:15:00,20.8,20.8,20.76,20.8,65796.0,20.8,20.8,20.76,20.8,65796.0
2024-10-25 10:20:00,20.8,20.93,20.79,20.91,241980.0,20.8,20.93,20.79,20.91,241980.0
2024-10-25 10:25:00,20.91,20.93,20.89,20.91,170681.0,20.91,20.93,20.89,20.91,170681.0
2024-10-25 10:30:00,20.91,20.92,20.84,20.86,103645.0,20.91,20.92,20.84,20.86,103645.0
2024-10-25 10:35:00,20.85,20.86,20.81,20.82,61884.0,20.85,20.86,20.81,20.82,61884.0
2024-10-25 10:40:00,20.82,20.83,20.78,20.8,213698.0,20.82,20.83,20.78,20.8,213698.0
2024-10-25 10:45:00,20.81,20.85,20.79,20.85,109768.0,20.81,20.85,20.79,20.85,109768.0
2024-10-25 10:50:00,20.85,20.9,20.83,20.89,147031.0,20.85,20.9,20.83,20.89,147031.0
2024-10-25 10:55:00,20.88,20.9,20.85,20.86,45429.0,20.88,20.9,20.85,20.86,45429.0
2024-10-25 11:00:00,20.87,20.88,20.84,20.86,77796.0,20.87,20.88,20.84,20.86,77796.0
2024-10-25 11:05:00,20.86,20.86,20.83,20.85,60275.0,20.86,20.86,20.83,20.85,60275.0
2024-10-25 11:10:00,20.86,20.89,20.84,20.89,119713.0,20.86,20.89,20.84,20.89,119713.0
2024-10-25 11:15:00,20.89,20.9,20.86,20.87,76052.0,20.89,20.9,20.86,20.87,76052.0
2024-10-25 11:20:00,20.87,20.87,20.83,20.84,67150.0,20.87,20.87,20.83,20.84,67150.0
2024-10-25 11:25:00,20.83,20.85,20.78,20.8,186650.0,20.83,20.85,20.78,20.8,186650.0
2024-10-25 11:30:00,20.8,20.85,20.79,20.85,90771.0,20.8,20.85,20.79,20.85,90771.0
2024-10-25 11:35:00,20.85,20.85,20.82,20.82,62910.0,20.85,20.85,20.82,20.82,62910.0
2024-10-25 11:40:00,20.82,20.84,20.81,20.84,63164.0,20.82,20.84,20.81,20.84,63164.0
2024-10-25 11:45:00,20.84,20.9,20.83,20.89,234727.0,20.84,20.9,20.83,20.89,234727.0
2024-10-25 11:50:00,20.89,20.89,20.84,20.85,87605.0,20.89,20.89,20.84,20.85,87605.0
2024-10-25 11:55:00,20.85,20.89,20.84,20.87,57611.0,20.85,20.89,20.84,20.87,57611.0
2024-10-25 12:00:00,20.87,20.88,20.85,20.87,63411.0,20.87,20.88,20.85,20.87,63411.0
2024-10-25 12:05:00,20.87,20.89,20.86,20.89,32982.0,20.87,20.89,20.86,20.89,32982.0
2024-10-25 12:10:00,20.89,20.89,20.88,20.89,47561.0,20.89,20.89,20.88,20.89,47561.0
2024-10-25 12:15:00,20.88,20.89,20.84,20.88,246600.0,20.88,20.89,20.84,20.88,246600.0
2024-10-25 12:20:00,20.88,21.0,20.87,20.98,817269.0,20.88,21.0,20.87,20.98,817269.0
2024-10-25 12:25:00,20.99,21.0,20.97,20.98,155925.0,20.99,21.0,20.97,20.98,155925.0
2024-10-25 12:30:00,20.98,20.99,20.95,20.97,85200.0,20.98,20.99,20.95,20.97,85200.0
2024-10-25 12:35:00,20.98,20.98,20.94,20.96,94614.0,20.98,20.98,20.94,20.96,94614.0
2024-10-25 12:40:00,20.96,20.98,20.95,20.98,63357.0,20.96,20.98,20.95,20.98,63357.0
2024-10-25 12:45:00,20.97,20.98,20.93,20.95,46288.0,20.97,20.98,20.93,20.95,46288.0
2024-10-25 12:50:00,20.95,20.96,20.94,20.96,33408.0,20.95,20.96,20.94,20.96,33408.0
2024-10-25 12:55:00,20.96,20.96,20.92,20.93,53967.0,20.96,20.96,20.92,20.93,53967.0
2024-10-25 13:00:00,20.92,20.94,20.91,20.94,32102.0,20.92,20.94,20.91,20.94,32102.0
2024-10-25 13:05:00,20.94,20.95,20.93,20.95,50417.0,20.94,20.95,20.93,20.95,50417.0
2024-10-25 13:10:00,20.95,20.96,20.94,20.95,95547.0,20.95,20.96,20.94,20.95,95547.0
2024-10-25 13:15:00,20.95,20.95,20.91,20.93,83683.0,20.95,20.95,20.91,20.93,83683.0
2024-10-25 13:20:00,20.93,20.93,20.89,20.93,148936.0,20.93,20.93,20.89,20.93,148936.0
2024-10-25 13:25:00,20.93,20.94,20.92,20.94,24753.0,20.93,20.94,20.92,20.94,24753.0
2024-10-25 13:30:00,20.93,21.0,20.93,20.98,298913.0,20.93,21.0,20.93,20.98,298913.0
2024-10-25 13:35:00,20.98,21.0,20.97,20.99,212432.0,20.98,21.0,20.97,20.99,212432.0
2024-10-25 13:40:00,20.98,20.99,20.88,20.89,107740.0,20.98,20.99,20.88,20.89,107740.0
2024-10-25 13:45:00,20.89,20.95,20.88,20.95,111684.0,20.89,20.95,20.88,20.95,111684.0
2024-10-25 13:50:00,20.95,20.97,20.94,20.97,51158.0,20.95,20.97,20.94,20.97,51158.0
2024-10-25 13:55:00,20.97,20.97,20.86,20.88,175132.0,20.97,20.97,20.86,20.88,175132.0
2024-10-25 14:00:00,20.88,20.88,20.79,20.85,301388.0,20.88,20.88,20.79,20.85,301388.0
2024-10-25 14:05:00,20.85,20.85,20.79,20.8,108279.0,20.85,20.85,20.79,20.8,108279.0
2024-10-25 14:10:00,20.8,20.83,20.76,20.8,113582.0,20.8,20.83,20.76,20.8,113582.0
2024-10-25 14:15:00,20.8,20.82,20.78,20.82,80034.0,20.8,20.82,20.78,20.82,80034.0
2024-10-25 14:20:00,20.82,20.83,20.8,20.82,104357.0,20.82,20.83,20.8,20.82,104357.0
2024-10-25 14:25:00,20.82,20.87,20.81,20.85,98520.0,20.82,20.87,20.81,20.85,98520.0
2024-10-25 14:30:00,20.84,20.86,20.81,20.85,62791.0,20.84,20.86,20.81,20.85,62791.0
2024-10-25 14:35:00,20.86,20.9,20.85,20.88,59600.0,20.86,20.9,20.85,20.88,59600.0
2024-10-25 14:40:00,20.88,20.91,20.87,20.88,88050.0,20.88,20.91,20.87,20.88,88050.0
2024-10-25 14:45:00,20.89,20.9,20.87,20.88,64542.0,20.89,20.9,20.87,20.88,64542.0
2024-10-25 14:50:00,20.89,20.9,20.87,20.88,80621.0,20.89,20.9,20.87,20.88,80621.0
2024-10-25 14:55:00,20.88,20.9,20.85,20.89,272930.0,20.88,20.9,20.85,20.89,272930.0
2024-10-25 15:00:00,20.9,20.95,20.89,20.92,135088.0,20.9,20.95,20.89,20.92,135088.0
2024-10-25 15:05:00,20.92,20.94,20.9,20.91,129997.0,20.92,20.94,20.9,20.91,129997.0
2024-10-25 15:10:00,20.91,20.93,20.89,20.91,106694.0,20.91,20.93,20.89,20.91,106694.0
2024-10-25 15:15:00,20.91,20.92,20.88,20.89,105753.0,20.91,20.92,20.88,20.89,105753.0
2024-10-25 15:20:00,20.9,20.92,20.89,20.92,70848.0,20.9,20.92,20.89,20.92,70848.0
2024-10-25 15:25:00,20.93,20.94,20.92,20.94,75639.0,20.93,20.94,20.92,20.94,75639.0
2024-10-25 15:30:00,20.94,20.95,20.88,20.89,191284.0,20.94,20.95,20.88,20.89,191284.0
2024-10-25 15:35:00,20.89,20.9,20.87,20.9,69898.0,20.89,20.9,20.87,20.9,69898.0
2024-10-25 15:40:00,20.9,20.9,20.87,20.89,116600.0,20.9,20.9,20.87,20.89,116600.0
2024-10-25 15:45:00,20.89,20.9,20.86,20.86,239310.0,20.89,20.9,20.86,20.86,239310.0
2024-10-25 15:50:00,20.87,20.89,20.83,20.88,381636.0,20.87,20.89,20.83,20.88,381636.0
2024-10-25 15:55:00,20.88,20.9,20.85,20.9,1117589.0,20.88,20.9,20.85,20.9,1117589.0
2024-10-28 09:30:00,21.72,22.39,21.69,22.01,4110981.0,21.72,22.39,21.69,22.01,4110981.0
2024-10-28 09:35:00,22.01,22.2,21.96,21.99,1406152.0,22.01,22.2,21.96,21.99,1406152.0
2024-10-28 09:40:00,21.99,22.01,21.85,21.86,785813.0,21.99,22.01,21.85,21.86,785813.0
2024-10-28 09:45:00,21.87,21.92,21.75,21.85,1102978.0,21.87,21.92,21.75,21.85,1102978.0
2024-10-28 09:50:00,21.84,22.0,21.74,21.96,547517.0,21.84,22.0,21.74,21.96,547517.0
2024-10-28 09:55:00,21.96,21.97,21.87,21.88,317979.0,21.96,21.97,21.87,21.88,317979.0
2024-10-28 10:00:00,21.87,21.96,21.85,21.94,455095.0,21.87,21.96,21.85,21.94,455095.0
2024-10-28 10:05:00,21.94,21.97,21.86,21.9,566499.0,21.94,21.97,21.86,21.9,566499.0
2024-10-28 10:10:00,21.89,21.94,21.78,21.85,424808.0,21.89,21.94,21.78,21.85,424808.0
2024-10-28 10:15:00,21.84,21.86,21.7,21.71,623129.0,21.84,21.86,21.7,21.71,623129.0
2024-10-28 10:20:00,21.71,21.8,21.69,21.78,568463.0,21.71,21.8,21.69,21.78,568463.0
2024-10-28 10:25:00,21.78,21.79,21.66,21.68,417157.0,21.78,21.79,21.66,21.68,417157.0
2024-10-28 10:30:00,21.68,21.75,21.58,21.64,592899.0,21.68,21.75,21.58,21.64,592899.0
2024-10-28 10:35:00,21.65,21.65,21.55,21.57,417294.0,21.65,21.65,21.55,21.57,417294.0
2024-10-28 10:40:00,21.57,21.7,21.56,21.68,389708.0,21.57,21.7,21.56,21.68,389708.0
2024-10-28 10:45:00,21.69,21.74,21.66,21.73,218778.0,21.69,21.74,21.66,21.73,218778.0
2024-10-28 10:50:00,21.73,21.76,21.7,21.75,219106.0,21.73,21.76,21.7,21.75,219106.0
2024-10-28 10:55:00,21.75,21.84,21.71,21.84,264889.0,21.75,21.84,21.71,21.84,264889.0
2024-10-28 11:00:00,21.84,21.85,21.77,21.82,190885.0,21.84,21.85,21.77,21.82,190885.0
2024-10-28 11:05:00,21.82,21.86,21.81,21.82,142356.0,21.82,21.86,21.81,21.82,142356.0
2024-10-28 11:10:00,21.83,21.87,21.81,21.85,203889.0,21.83,21.87,21.81,21.85,203889.0
2024-10-28 11:15:00,21.86,21.89,21.84,21.84,197907.0,21.86,21.89,21.84,21.84,197907.0
2024-10-28 11:20:00,21.85,21.85,21.76,21.77,398002.0,21.85,21.85,21.76,21.77,398002.0
2024-10-28 11:25:00,21.77,21.79,21.73,21.75,255644.0,21.77,21.79,21.73,21.75,255644.0
2024-10-28 11:30:00,21.75,21.77,21.73,21.76,118237.0,21.75,21.77,21.73,21.76,118237.0
2024-10-28 11:35:00,21.76,21.76,21.7,21.71,190664.0,21.76,21.76,21.7,21.71,190664.0
2024-10-28 11:40:00,21.71,21.79,21.64,21.75,428562.0,21.71,21.79,21.64,21.75,428562.0
2024-10-28 11:45:00,21.76,21.81,21.75,21.78,157442.0,21.76,21.81,21.75,21.78,157442.0
2024-10-28 11:50:00,21.78,21.79,21.73,21.73,120576.0,21.78,21.79,21.73,21.73,120576.0
2024-10-28 11:55:00,21.73,21.75,21.72,21.75,94226.0,21.73,21.75,21.72,21.75,94226.0
2024-10-28 12:00:00,21.76,21.84,21.75,21.84,182472.0,21.76,21.84,21.75,21.84,182472.0
2024-10-28 12:05:00,21.84,21.86,21.81,21.86,310996.0,21.84,21.86,21.81,21.86,310996.0
2024-10-28 12:10:00,21.86,21.89,21.83,21.89,101983.0,21.86,21.89,21.83,21.89,101983.0
2024-10-28 12:15:00,21.89,21.89,21.85,21.89,93814.0,21.89,21.89,21.85,21.89,93814.0
2024-10-28 12:20:00,21.89,21.89,21.86,21.89,148313.0,21.89,21.89,21.86,21.89,148313.0
2024-10-28 12:25:00,21.89,21.89,21.86,21.89,71765.0,21.89,21.89,21.86,21.89,71765.0
2024-10-28 12:30:00,21.88,21.9,21.85,21.89,155968.0,21.88,21.9,21.85,21.89,155968.0
2024-10-28 12:35:00,21.89,21.9,21.84,21.86,313071.0,21.89,21.9,21.84,21.86,313071.0
2024-10-28 12:40:00,21.86,21.91,21.86,21.91,155670.0,21.86,21.91,21.86,21.91,155670.0
2024-10-28 12:45:00,21.91,21.91,21.83,21.85,128296.0,21.91,21.91,21.83,21.85,128296.0
2024-10-28 12:50:00,21.85,21.86,21.82,21.86,107564.0,21.85,21.86,21.82,21.86,107564.0
2024-10-28 12:55:00,21.86,21.87,21.83,21.86,113143.0,21.86,21.87,21.83,21.86,113143.0
2024-10-28 13:00:00,21.86,21.9,21.85,21.89,113536.0,21.86,21.9,21.85,21.89,113536.0
2024-10-28 13:05:00,21.89,21.92,21.87,21.92,174122.0,21.89,21.92,21.87,21.92,174122.0
2024-10-28 13:10:00,21.92,21.93,21.88,21.89,117054.0,21.92,21.93,21.88,21.89,117054.0
2024-10-28 13:15:00,21.89,21.93,21.88,21.93,96185.0,21.89,21.93,21.88,21.93,96185.0
2024-10-28 13:20:00,21.93,21.95,21.92,21.94,142019.0,21.93,21.95,21.92,21.94,142019.0
2024-10-28 13:25:00,21.95,21.96,21.93,21.95,115445.0,21.95,21.96,21.93,21.95,115445.0
2024-10-28 13:30:00,21.94,21.96,21.92,21.94,87852.0,21.94,21.96,21.92,21.94,87852.0
2024-10-28 13:35:00,21.94,21.96,21.91,21.95,187010.0,21.94,21.96,21.91,21.95,187010.0
2024-10-28 13:40:00,21.96,21.98,21.95,21.97,123308.0,21.96,21.98,21.95,21.97,123308.0
2024-10-28 13:45:00,21.98,21.98,21.94,21.97,108580.0,21.98,21.98,21.94,21.97,108580.0
2024-10-28 13:50:00,21.97,21.98,21.94,21.98,131365.0,21.97,21.98,21.94,21.98,131365.0
2024-10-28 13:55:00,21.98,21.98,21.95,21.96,61762.0,21.98,21.98,21.95,21.96,61762.0
2024-10-28 14:00:00,21.96,21.98,21.9,21.92,210413.0,21.96,21.98,21.9,21.92,210413.0
2024-10-28 14:05:00,21.91,21.96,21.91,21.95,88727.0,21.91,21.96,21.91,21.95,88727.0
2024-10-28 14:10:00,21.95,21.96,21.94,21.96,75402.0,21.95,21.96,21.94,21.96,75402.0
2024-10-28 14:15:00,21.95,21.96,21.92,21.94,143203.0,21.95,21.96,21.92,21.94,143203.0
2024-10-28 14:20:00,21.94,21.95,21.91,21.93,97361.0,21.94,21.95,21.91,21.93,97361.0
2024-10-28 14:25:00,21.93,21.93,21.9,21.93,98150.0,21.93,21.93,21.9,21.93,98150.0
2024-10-28 14:30:00,21.93,21.94,21.9,21.92,257880.0,21.93,21.94,21.9,21.92,257880.0
2024-10-28 14:35:00,21.92,21.93,21.88,21.89,159671.0,21.92,21.93,21.88,21.89,159671.0
2024-10-28 14:40:00,21.89,21.92,21.88,21.88,113347.0,21.89,21.92,21.88,21.88,113347.0
2024-10-28 14:45:00,21.88,21.92,21.88,21.9,290934.0,21.88,21.92,21.88,21.9,290934.0
2024-10-28 14:50:00,21.91,21.92,21.88,21.89,207939.0,21.91,21.92,21.88,21.89,207939.0
2024-10-28 14:55:00,21.89,21.89,21.82,21.82,184438.0,21.89,21.89,21.82,21.82,184438.0
2024-10-28 15:00:00,21.82,21.86,21.8,21.85,117233.0,21.82,21.86,21.8,21.85,117233.0
2024-10-28 15:05:00,21.85,21.89,21.84,21.87,174443.0,21.85,21.89,21.84,21.87,174443.0
2024-10-28 15:10:00,21.87,21.9,21.86,21.89,68668.0,21.87,21.9,21.86,21.89,68668.0
2024-10-28 15:15:00,21.9,21.94,21.89,21.94,246674.0,21.9,21.94,21.89,21.94,246674.0
2024-10-28 15:20:00,21.94,21.95,21.91,21.95,215242.0,21.94,21.95,21.91,21.95,215242.0
2024-10-28 15:25:00,21.95,21.96,21.94,21.96,166750.0,21.95,21.96,21.94,21.96,166750.0
2024-10-28 15:30:00,21.96,21.99,21.94,21.99,282396.0,21.96,21.99,21.94,21.99,282396.0
2024-10-28 15:35:00,21.98,21.99,21.94,21.95,407143.0,21.98,21.99,21.94,21.95,407143.0
2024-10-28 15:40:00,21.95,21.95,21.9,21.9,334036.0,21.95,21.95,21.9,21.9,334036.0
2024-10-28 15:45:00,21.91,21.93,21.89,21.91,318504.0,21.91,21.93,21.89,21.91,318504.0
2024-10-28 15:50:00,21.91,21.91,21.86,21.89,642440.0,21.91,21.91,21.86,21.89,642440.0
2024-10-28 15:55:00,21.9,21.93,21.87,21.92,1650880.0,21.9,21.93,21.87,21.92,1650880.0
2024-10-29 09:30:00,21.47,21.91,21.43,21.82,1269141.0,21.47,21.91,21.43,21.82,1269141.0
2024-10-29 09:35:00,21.82,21.99,21.78,21.85,735430.0,21.82,21.99,21.78,21.85,735430.0
2024-10-29 09:40:00,21.84,21.9,21.75,21.86,392609.0,21.84,21.9,21.75,21.86,392609.0
2024-10-29 09:45:00,21.86,21.88,21.73,21.78,305157.0,21.86,21.88,21.73,21.78,305157.0
2024-10-29 09:50:00,21.78,21.85,21.74,21.82,307154.0,21.78,21.85,21.74,21.82,307154.0
2024-10-29 09:55:00,21.81,21.87,21.72,21.82,491541.0,21.81,21.87,21.72,21.82,491541.0
2024-10-29 10:00:00,21.81,21.89,21.74,21.86,366975.0,21.81,21.89,21.74,21.86,366975.0
2024-10-29 10:05:00,21.85,22.0,21.79,21.89,849527.0,21.85,22.0,21.79,21.89,849527.0
2024-10-29 10:10:00,21.88,21.93,21.84,21.85,179562.0,21.88,21.93,21.84,21.85,179562.0
2024-10-29 10:15:00,21.85,21.87,21.78,21.79,274460.0,21.85,21.87,21.78,21.79,274460.0
2024-10-29 10:20:00,21.79,21.86,21.74,21.86,198708.0,21.79,21.86,21.74,21.86,198708.0
2024-10-29 10:25:00,21.85,21.86,21.72,21.76,296846.0,21.85,21.86,21.72,21.76,296846.0
2024-10-29 10:30:00,21.76,21.85,21.75,21.81,310652.0,21.76,21.85,21.75,21.81,310652.0
2024-10-29 10:35:00,21.8,21.9,21.79,21.87,328133.0,21.8,21.9,21.79,21.87,328133.0
2024-10-29 10:40:00,21.87,21.94,21.85,21.86,306356.0,21.87,21.94,21.85,21.86,306356.0
2024-10-29 10:45:00,21.87,21.96,21.85,21.95,199697.0,21.87,21.96,21.85,21.95,199697.0
2024-10-29 10:50:00,21.95,22.0,21.91,21.98,205904.0,21.95,22.0,21.91,21.98,205904.0
2024-10-29 10:55:00,21.98,22.0,21.92,21.96,186938.0,21.98,22.0,21.92,21.96,186938.0
2024-10-29 11:00:00,21.96,22.08,21.95,22.04,368660.0,21.96,22.08,21.95,22.04,368660.0
2024-10-29 11:05:00,22.05,22.14,22.04,22.13,225734.0,22.05,22.14,22.04,22.13,225734.0
2024-10-29 11:10:00,22.13,22.23,22.12,22.19,367239.0,22.13,22.23,22.12,22.19,367239.0
2024-10-29 11:15:00,22.2,22.33,22.18,22.32,592561.0,22.2,22.33,22.18,22.32,592561.0
2024-10-29 11:20:00,22.32,22.33,22.26,22.27,360003.0,22.32,22.33,22.26,22.27,360003.0
2024-10-29 11:25:00,22.27,22.3,22.23,22.29,276237.0,22.27,22.3,22.23,22.29,276237.0
2024-10-29 11:30:00,22.28,22.33,22.22,22.23,325674.0,22.28,22.33,22.22,22.23,325674.0
2024-10-29 11:35:00,22.23,22.24,22.17,22.2,221164.0,22.23,22.24,22.17,22.2,221164.0
2024-10-29 11:40:00,22.2,22.34,22.19,22.34,267186.0,22.2,22.34,22.19,22.34,267186.0
2024-10-29 11:45:00,22.34,22.34,22.31,22.33,203618.0,22.34,22.34,22.31,22.33,203618.0
2024-10-29 11:50:00,22.34,22.35,22.29,22.31,240650.0,22.34,22.35,22.29,22.31,240650.0
2024-10-29 11:55:00,22.32,22.35,22.27,22.29,162686.0,22.32,22.35,22.27,22.29,162686.0
2024-10-29 12:00:00,22.29,22.3,22.25,22.27,207367.0,22.29,22.3,22.25,22.27,207367.0
2024-10-29 12:05:00,22.27,22.34,22.27,22.31,247007.0,22.27,22.34,22.27,22.31,247007.0
2024-10-29 12:10:00,22.31,22.33,22.23,22.29,210717.0,22.31,22.33,22.23,22.29,210717.0
2024-10-29 12:15:00,22.29,22.3,22.2,22.22,138823.0,22.29,22.3,22.2,22.22,138823.0
2024-10-29 12:20:00,22.21,22.28,22.21,22.28,128471.0,22.21,22.28,22.21,22.28,128471.0
2024-10-29 12:25:00,22.28,22.32,22.26,22.28,126777.0,22.28,22.32,22.26,22.28,126777.0
2024-10-29 12:30:00,22.28,22.29,22.25,22.26,121557.0,22.28,22.29,22.25,22.26,121557.0
2024-10-29 12:35:00,22.26,22.26,22.21,22.25,194614.0,22.26,22.26,22.21,22.25,194614.0
2024-10-29 12:40:00,22.26,22.27,22.21,22.25,179061.0,22.26,22.27,22.21,22.25,179061.0
2024-10-29 12:45:00,22.24,22.29,22.21,22.27,107783.0,22.24,22.29,22.21,22.27,107783.0
2024-10-29 12:50:00,22.27,22.28,22.24,22.24,114044.0,22.27,22.28,22.24,22.24,114044.0
2024-10-29 12:55:00,22.24,22.25,22.15,22.18,222534.0,22.24,22.25,22.15,22.18,222534.0
2024-10-29 13:00:00,22.18,22.23,22.16,22.17,172161.0,22.18,22.23,22.16,22.17,172161.0
2024-10-29 13:05:00,22.17,22.2,22.15,22.19,198229.0,22.17,22.2,22.15,22.19,198229.0
2024-10-29 13:10:00,22.19,22.19,22.16,22.19,69485.0,22.19,22.19,22.16,22.19,69485.0
2024-10-29 13:15:00,22.18,22.23,22.17,22.17,100010.0,22.18,22.23,22.17,22.17,100010.0
2024-10-29 13:20:00,22.17,22.2,22.15,22.17,162479.0,22.17,22.2,22.15,22.17,162479.0
2024-10-29 13:25:00,22.18,22.21,22.12,22.21,362051.0,22.18,22.21,22.12,22.21,362051.0
2024-10-29 13:30:00,22.21,22.23,22.15,22.16,174941.0,22.21,22.23,22.15,22.16,174941.0
2024-10-29 13:35:00,22.17,22.19,22.15,22.19,111829.0,22.17,22.19,22.15,22.19,111829.0
2024-10-29 13:40:00,22.19,22.19,22.16,22.17,77102.0,22.19,22.19,22.16,22.17,77102.0
2024-10-29 13:45:00,22.17,22.17,22.11,22.14,165255.0,22.17,22.17,22.11,22.14,165255.0
2024-10-29 13:50:00,22.14,22.14,22.08,22.11,93022.0,22.14,22.14,22.08,22.11,93022.0
2024-10-29 13:55:00,22.11,22.13,22.09,22.13,78882.0,22.11,22.13,22.09,22.13,78882.0
2024-10-29 14:00:00,22.12,22.15,22.12,22.14,94136.0,22.12,22.15,22.12,22.14,94136.0
2024-10-29 14:05:00,22.14,22.17,22.14,22.14,139818.0,22.14,22.17,22.14,22.14,139818.0
2024-10-29 14:10:00,22.14,22.15,22.12,22.14,76539.0,22.14,22.15,22.12,22.14,76539.0
2024-10-29 14:15:00,22.14,22.16,22.12,22.12,99473.0,22.14,22.16,22.12,22.12,99473.0
2024-10-29 14:20:00,22.12,22.13,22.03,22.05,237449.0,22.12,22.13,22.03,22.05,237449.0
2024-10-29 14:25:00,22.05,22.06,22.03,22.05,131119.0,22.05,22.06,22.03,22.05,131119.0
2024-10-29 14:30:00,22.05,22.08,22.04,22.06,108710.0,22.05,22.08,22.04,22.06,108710.0
2024-10-29 14:35:00,22.05,22.06,22.04,22.05,89137.0,22.05,22.06,22.04,22.05,89137.0
2024-10-29 14:40:00,22.05,22.07,22.02,22.04,150745.0,22.05,22.07,22.02,22.04,150745.0
2024-10-29 14:45:00,22.04,22.05,22.02,22.02,104047.0,22.04,22.05,22.02,22.02,104047.0
2024-10-29 14:50:00,22.02,22.04,21.99,22.04,296031.0,22.02,22.04,21.99,22.04,296031.0
2024-10-29 14:55:00,22.04,22.05,22.01,22.03,160858.0,22.04,22.05,22.01,22.03,160858.0
2024-10-29 15:00:00,22.03,22.06,22.01,22.05,134715.0,22.03,22.06,22.01,22.05,134715.0
2024-10-29 15:05:00,22.05,22.05,22.01,22.02,191407.0,22.05,22.05,22.01,22.02,191407.0
2024-10-29 15:10:00,22.02,22.03,21.95,21.99,218356.0,22.02,22.03,21.95,21.99,218356.0
2024-10-29 15:15:00,21.98,22.04,21.98,22.03,220073.0,21.98,22.04,21.98,22.03,220073.0
2024-10-29 15:20:00,22.03,22.03,22.02,22.03,52511.0,22.03,22.03,22.02,22.03,52511.0
2024-10-29 15:25:00,22.03,22.06,22.01,22.06,199904.0,22.03,22.06,22.01,22.06,199904.0
2024-10-29 15:30:00,22.05,22.06,22.03,22.06,85916.0,22.05,22.06,22.03,22.06,85916.0
2024-10-29 15:35:00,22.06,22.1,22.04,22.09,205329.0,22.06,22.1,22.04,22.09,205329.0
2024-10-29 15:40:00,22.09,22.1,22.06,22.09,328149.0,22.09,22.1,22.06,22.09,328149.0
2024-10-29 15:45:00,22.08,22.1,22.06,22.1,256339.0,22.08,22.1,22.06,22.1,256339.0
2024-10-29 15:50:00,22.09,22.1,22.04,22.07,590045.0,22.09,22.1,22.04,22.07,590045.0
2024-10-29 15:55:00,22.07,22.15,22.06,22.1,1520031.0,22.07,22.15,22.06,22.1,1520031.0
2024-10-30 09:30:00,21.92,21.92,21.72,21.82,920314.0,21.92,21.92,21.72,21.82,920314.0
2024-10-30 09:35:00,21.82,22.0,21.79,21.84,754192.0,21.82,22.0,21.79,21.84,754192.0
2024-10-30 09:40:00,21.83,21.88,21.78,21.84,192947.0,21.83,21.88,21.78,21.84,192947.0
2024-10-30 09:45:00,21.83,21.86,21.78,21.85,232312.0,21.83,21.86,21.78,21.85,232312.0
2024-10-30 09:50:00,21.85,21.98,21.84,21.91,197094.0,21.85,21.98,21.84,21.91,197094.0
2024-10-30 09:55:00,21.91,21.95,21.88,21.93,132757.0,21.91,21.95,21.88,21.93,132757.0
2024-10-30 10:00:00,21.94,21.96,21.85,21.92,157780.0,21.94,21.96,21.85,21.92,157780.0
2024-10-30 10:05:00,21.92,21.93,21.88,21.91,114674.0,21.92,21.93,21.88,21.91,114674.0
2024-10-30 10:10:00,21.9,21.93,21.88,21.92,176067.0,21.9,21.93,21.88,21.92,176067.0
2024-10-30 10:15:00,21.92,21.92,21.84,21.89,270496.0,21.92,21.92,21.84,21.89,270496.0
2024-10-30 10:20:00,21.89,21.89,21.74,21.79,697968.0,21.89,21.89,21.74,21.79,697968.0
2024-10-30 10:25:00,21.79,21.86,21.78,21.85,185183.0,21.79,21.86,21.78,21.85,185183.0
2024-10-30 10:30:00,21.85,21.87,21.79,21.86,229748.0,21.85,21.87,21.79,21.86,229748.0
2024-10-30 10:35:00,21.86,21.88,21.82,21.87,184013.0,21.86,21.88,21.82,21.87,184013.0
2024-10-30 10:40:00,21.87,21.94,21.87,21.89,205561.0,21.87,21.94,21.87,21.89,205561.0
2024-10-30 10:45:00,21.89,21.94,21.88,21.93,126211.0,21.89,21.94,21.88,21.93,126211.0
2024-10-30 10:50:00,21.93,21.95,21.89,21.92,161899.0,21.93,21.95,21.89,21.92,161899.0
2024-10-30 10:55:00,21.93,22.0,21.92,21.95,634872.0,21.93,22.0,21.92,21.95,634872.0
2024-10-30 11:00:00,21.95,21.97,21.92,21.96,151165.0,21.95,21.97,21.92,21.96,151165.0
2024-10-30 11:05:00,21.96,21.98,21.9,21.96,117483.0,21.96,21.98,21.9,21.96,117483.0
2024-10-30 11:10:00,21.96,21.98,21.93,21.95,183887.0,21.96,21.98,21.93,21.95,183887.0
2024-10-30 11:15:00,21.94,21.96,21.92,21.93,69467.0,21.94,21.96,21.92,21.93,69467.0
2024-10-30 11:20:00,21.93,21.94,21.9,21.94,62378.0,21.93,21.94,21.9,21.94,62378.0
2024-10-30 11:25:00,21.94,21.96,21.93,21.95,74316.0,21.94,21.96,21.93,21.95,74316.0
2024-10-30 11:30:00,21.95,21.96,21.94,21.94,39215.0,21.95,21.96,21.94,21.94,39215.0
2024-10-30 11:35:00,21.94,22.02,21.93,21.99,199134.0,21.94,22.02,21.93,21.99,199134.0
2024-10-30 11:40:00,21.98,22.01,21.97,22.01,73298.0,21.98,22.01,21.97,22.01,73298.0
2024-10-30 11:45:00,22.01,22.08,22.0,22.03,168509.0,22.01,22.08,22.0,22.03,168509.0
2024-10-30 11:50:00,22.04,22.09,22.03,22.07,83666.0,22.04,22.09,22.03,22.07,83666.0
2024-10-30 11:55:00,22.07,22.1,22.06,22.09,149035.0,22.07,22.1,22.06,22.09,149035.0
2024-10-30 12:00:00,22.09,22.1,22.05,22.06,225026.0,22.09,22.1,22.05,22.06,225026.0
2024-10-30 12:05:00,22.07,22.07,22.04,22.05,178338.0,22.07,22.07,22.04,22.05,178338.0
2024-10-30 12:10:00,22.05,22.07,22.03,22.07,126425.0,22.05,22.07,22.03,22.07,126425.0
2024-10-30 12:15:00,22.07,22.12,22.06,22.12,250254.0,22.07,22.12,22.06,22.12,250254.0
2024-10-30 12:20:00,22.12,22.13,22.04,22.06,148749.0,22.12,22.13,22.04,22.06,148749.0
2024-10-30 12:25:00,22.05,22.1,22.05,22.08,152224.0,22.05,22.1,22.05,22.08,152224.0
2024-10-30 12:30:00,22.08,22.21,22.07,22.18,713451.0,22.08,22.21,22.07,22.18,713451.0
2024-10-30 12:35:00,22.19,22.19,22.14,22.16,116823.0,22.19,22.19,22.14,22.16,116823.0
2024-10-30 12:40:00,22.16,22.17,22.14,22.17,67266.0,22.16,22.17,22.14,22.17,67266.0
2024-10-30 12:45:00,22.17,22.18,22.16,22.17,76809.0,22.17,22.18,22.16,22.17,76809.0
2024-10-30 12:50:00,22.17,22.18,22.15,22.17,89536.0,22.17,22.18,22.15,22.17,89536.0
2024-10-30 12:55:00,22.17,22.18,22.14,22.16,123553.0,22.17,22.18,22.14,22.16,123553.0
2024-10-30 13:00:00,22.15,22.17,22.14,22.15,84944.0,22.15,22.17,22.14,22.15,84944.0
2024-10-30 13:05:00,22.16,22.16,22.14,22.14,96231.0,22.16,22.16,22.14,22.14,96231.0
2024-10-30 13:10:00,22.15,22.22,22.14,22.22,171802.0,22.15,22.22,22.14,22.22,171802.0
2024-10-30 13:15:00,22.21,22.26,22.21,22.23,147584.0,22.21,22.26,22.21,22.23,147584.0
2024-10-30 13:20:00,22.23,22.3,22.22,22.3,127108.0,22.23,22.3,22.22,22.3,127108.0
2024-10-30 13:25:00,22.3,22.3,22.24,22.25,175881.0,22.3,22.3,22.24,22.25,175881.0
2024-10-30 13:30:00,22.25,22.26,22.16,22.17,230299.0,22.25,22.26,22.16,22.17,230299.0
2024-10-30 13:35:00,22.18,22.21,22.14,22.19,222849.0,22.18,22.21,22.14,22.19,222849.0
2024-10-30 13:40:00,22.2,22.23,22.18,22.22,174588.0,22.2,22.23,22.18,22.22,174588.0
2024-10-30 13:45:00,22.22,22.23,22.18,22.21,94840.0,22.22,22.23,22.18,22.21,94840.0
2024-10-30 13:50:00,22.21,22.24,22.2,22.23,74322.0,22.21,22.24,22.2,22.23,74322.0
2024-10-30 13:55:00,22.23,22.26,22.23,22.23,69835.0,22.23,22.26,22.23,22.23,69835.0
2024-10-30 14:00:00,22.23,22.26,22.21,22.23,169965.0,22.23,22.26,22.21,22.23,169965.0
2024-10-30 14:05:00,22.23,22.27,22.22,22.25,76286.0,22.23,22.27,22.22,22.25,76286.0
2024-10-30 14:10:00,22.26,22.28,22.25,22.28,103188.0,22.26,22.28,22.25,22.28,103188.0
2024-10-30 14:15:00,22.28,22.28,22.24,22.25,124910.0,22.28,22.28,22.24,22.25,124910.0
2024-10-30 14:20:00,22.25,22.28,22.23,22.24,107012.0,22.25,22.28,22.23,22.24,107012.0
2024-10-30 14:25:00,22.24,22.25,22.21,22.24,98503.0,22.24,22.25,22.21,22.24,98503.0
2024-10-30 14:30:00,22.25,22.28,22.23,22.24,165598.0,22.25,22.28,22.23,22.24,165598.0
2024-10-30 14:35:00,22.24,22.25,22.2,22.21,117941.0,22.24,22.25,22.2,22.21,117941.0
2024-10-30 14:40:00,22.21,22.25,22.2,22.25,118410.0,22.21,22.25,22.2,22.25,118410.0
2024-10-30 14:45:00,22.25,22.25,22.22,22.23,101299.0,22.25,22.25,22.22,22.23,101299.0
2024-10-30 14:50:00,22.23,22.23,22.2,22.23,113227.0,22.23,22.23,22.2,22.23,113227.0
2024-10-30 14:55:00,22.23,22.25,22.21,22.23,88057.0,22.23,22.25,22.21,22.23,88057.0
2024-10-30 15:00:00,22.23,22.26,22.2,22.22,138209.0,22.23,22.26,22.2,22.22,138209.0
2024-10-30 15:05:00,22.22,22.22,22.18,22.2,138184.0,22.22,22.22,22.18,22.2,138184.0
2024-10-30 15:10:00,22.2,22.22,22.18,22.2,119939.0,22.2,22.22,22.18,22.2,119939.0
2024-10-30 15:15:00,22.2,22.21,22.16,22.17,145391.0,22.2,22.21,22.16,22.17,145391.0
2024-10-30 15:20:00,22.16,22.17,22.13,22.17,179001.0,22.16,22.17,22.13,22.17,179001.0
2024-10-30 15:25:00,22.17,22.17,22.13,22.14,133567.0,22.17,22.17,22.13,22.14,133567.0
2024-10-30 15:30:00,22.14,22.16,22.1,22.12,288750.0,22.14,22.16,22.1,22.12,288750.0
2024-10-30 15:35:00,22.12,22.14,22.11,22.12,171783.0,22.12,22.14,22.11,22.12,171783.0
2024-10-30 15:40:00,22.12,22.2,22.11,22.16,471392.0,22.12,22.2,22.11,22.16,471392.0
2024-10-30 15:45:00,22.16,22.2,22.15,22.18,368305.0,22.16,22.2,22.15,22.18,368305.0
2024-10-30 15:50:00,22.18,22.25,22.18,22.23,422112.0,22.18,22.25,22.18,22.23,422112.0
2024-10-30 15:55:00,22.23,22.25,22.16,22.18,1486853.0,22.23,22.25,22.16,22.18,1486853.0
2024-10-31 09:30:00,22.49,22.84,22.37,22.83,2484839.0,22.49,22.84,22.37,22.83,2484839.0
2024-10-31 09:35:00,22.83,22.87,22.61,22.8,1165320.0,22.83,22.87,22.61,22.8,1165320.0
2024-10-31 09:40:00,22.8,23.05,22.75,22.87,2240088.0,22.8,23.05,22.75,22.87,2240088.0
2024-10-31 09:45:00,22.88,22.92,22.56,22.59,1098575.0,22.88,22.92,22.56,22.59,1098575.0
2024-10-31 09:50:00,22.6,22.68,22.44,22.57,484517.0,22.6,22.68,22.44,22.57,484517.0
2024-10-31 09:55:00,22.56,22.6,22.5,22.58,240620.0,22.56,22.6,22.5,22.58,240620.0
2024-10-31 10:00:00,22.57,22.59,22.46,22.57,736732.0,22.57,22.59,22.46,22.57,736732.0
2024-10-31 10:05:00,22.56,22.57,22.4,22.48,292323.0,22.56,22.57,22.4,22.48,292323.0
2024-10-31 10:10:00,22.47,22.54,22.41,22.43,289518.0,22.47,22.54,22.41,22.43,289518.0
2024-10-31 10:15:00,22.44,22.68,22.44,22.53,403114.0,22.44,22.68,22.44,22.53,403114.0
2024-10-31 10:20:00,22.53,22.67,22.5,22.58,288931.0,22.53,22.67,22.5,22.58,288931.0
2024-10-31 10:25:00,22.58,22.59,22.4,22.44,201140.0,22.58,22.59,22.4,22.44,201140.0
2024-10-31 10:30:00,22.44,22.57,22.38,22.46,228431.0,22.44,22.57,22.38,22.46,228431.0
2024-10-31 10:35:00,22.46,22.53,22.45,22.49,112308.0,22.46,22.53,22.45,22.49,112308.0
2024-10-31 10:40:00,22.5,22.51,22.41,22.46,171662.0,22.5,22.51,22.41,22.46,171662.0
2024-10-31 10:45:00,22.46,22.49,22.41,22.44,127449.0,22.46,22.49,22.41,22.44,127449.0
2024-10-31 10:50:00,22.44,22.45,22.35,22.35,212764.0,22.44,22.45,22.35,22.35,212764.0
2024-10-31 10:55:00,22.35,22.35,22.31,22.31,287715.0,22.35,22.35,22.31,22.31,287715.0
2024-10-31 11:00:00,22.31,22.34,22.27,22.3,292476.0,22.31,22.34,22.27,22.3,292476.0
2024-10-31 11:05:00,22.3,22.33,22.25,22.29,218514.0,22.3,22.33,22.25,22.29,218514.0
2024-10-31 11:10:00,22.29,22.3,22.23,22.25,373320.0,22.29,22.3,22.23,22.25,373320.0
2024-10-31 11:15:00,22.24,22.35,22.2,22.35,383260.0,22.24,22.35,22.2,22.35,383260.0
2024-10-31 11:20:00,22.34,22.5,22.3,22.46,410921.0,22.34,22.5,22.3,22.46,410921.0
2024-10-31 11:25:00,22.46,22.51,22.39,22.5,258643.0,22.46,22.51,22.39,22.5,258643.0
2024-10-31 11:30:00,22.5,22.51,22.45,22.48,201127.0,22.5,22.51,22.45,22.48,201127.0
2024-10-31 11:35:00,22.47,22.54,22.47,22.52,211489.0,22.47,22.54,22.47,22.52,211489.0
2024-10-31 11:40:00,22.51,22.53,22.48,22.48,116526.0,22.51,22.53,22.48,22.48,116526.0
2024-10-31 11:45:00,22.49,22.51,22.39,22.39,224324.0,22.49,22.51,22.39,22.39,224324.0
2024-10-31 11:50:00,22.4,22.4,22.27,22.28,177896.0,22.4,22.4,22.27,22.28,177896.0
2024-10-31 11:55:00,22.28,22.33,22.26,22.31,245311.0,22.28,22.33,22.26,22.31,245311.0
2024-10-31 12:00:00,22.3,22.35,22.28,22.29,180538.0,22.3,22.35,22.28,22.29,180538.0
2024-10-31 12:05:00,22.29,22.33,22.26,22.29,146175.0,22.29,22.33,22.26,22.29,146175.0
2024-10-31 12:10:00,22.29,22.31,22.25,22.31,122484.0,22.29,22.31,22.25,22.31,122484.0
2024-10-31 12:15:00,22.3,22.31,22.26,22.29,99230.0,22.3,22.31,22.26,22.29,99230.0
2024-10-31 12:20:00,22.28,22.34,22.25,22.32,114630.0,22.28,22.34,22.25,22.32,114630.0
2024-10-31 12:25:00,22.31,22.32,22.28,22.3,129453.0,22.31,22.32,22.28,22.3,129453.0
2024-10-31 12:30:00,22.3,22.34,22.27,22.3,120300.0,22.3,22.34,22.27,22.3,120300.0
2024-10-31 12:35:00,22.3,22.32,22.28,22.29,99288.0,22.3,22.32,22.28,22.29,99288.0
2024-10-31 12:40:00,22.29,22.29,22.24,22.25,203291.0,22.29,22.29,22.24,22.25,203291.0
2024-10-31 12:45:00,22.25,22.28,22.23,22.23,136885.0,22.25,22.28,22.23,22.23,136885.0
2024-10-31 12:50:00,22.24,22.24,22.16,22.17,270559.0,22.24,22.24,22.16,22.17,270559.0
2024-10-31 12:55:00,22.17,22.18,22.14,22.17,102541.0,22.17,22.18,22.14,22.17,102541.0
2024-10-31 13:00:00,22.18,22.23,22.17,22.2,122061.0,22.18,22.23,22.17,22.2,122061.0
2024-10-31 13:05:00,22.2,22.21,22.1,22.13,204003.0,22.2,22.21,22.1,22.13,204003.0
2024-10-31 13:10:00,22.12,22.16,22.12,22.14,257572.0,22.12,22.16,22.12,22.14,257572.0
2024-10-31 13:15:00,22.14,22.16,22.12,22.14,103955.0,22.14,22.16,22.12,22.14,103955.0
2024-10-31 13:20:00,22.14,22.17,22.13,22.14,137392.0,22.14,22.17,22.13,22.14,137392.0
2024-10-31 13:25:00,22.14,22.17,22.13,22.14,181543.0,22.14,22.17,22.13,22.14,181543.0
2024-10-31 13:30:00,22.14,22.15,22.1,22.13,104406.0,22.14,22.15,22.1,22.13,104406.0
2024-10-31 13:35:00,22.13,22.13,22.06,22.1,144887.0,22.13,22.13,22.06,22.1,144887.0
2024-10-31 13:40:00,22.1,22.13,22.09,22.13,124978.0,22.1,22.13,22.09,22.13,124978.0
2024-10-31 13:45:00,22.13,22.15,22.08,22.14,106273.0,22.13,22.15,22.08,22.14,106273.0
2024-10-31 13:50:00,22.15,22.15,22.07,22.08,96638.0,22.15,22.15,22.07,22.08,96638.0
2024-10-31 13:55:00,22.08,22.09,22.05,22.09,135989.0,22.08,22.09,22.05,22.09,135989.0
2024-10-31 14:00:00,22.09,22.11,21.99,22.0,317775.0,22.09,22.11,21.99,22.0,317775.0
2024-10-31 14:05:00,22.01,22.04,21.98,22.02,379206.0,22.01,22.04,21.98,22.02,379206.0
2024-10-31 14:10:00,22.02,22.1,22.01,22.09,200076.0,22.02,22.1,22.01,22.09,200076.0
2024-10-31 14:15:00,22.09,22.1,22.06,22.09,75214.0,22.09,22.1,22.06,22.09,75214.0
2024-10-31 14:20:00,22.09,22.1,22.05,22.05,91609.0,22.09,22.1,22.05,22.05,91609.0
2024-10-31 14:25:00,22.05,22.09,22.01,22.09,139025.0,22.05,22.09,22.01,22.09,139025.0
2024-10-31 14:30:00,22.09,22.1,21.95,21.98,312087.0,22.09,22.1,21.95,21.98,312087.0
2024-10-31 14:35:00,21.97,22.03,21.97,22.01,217450.0,21.97,22.03,21.97,22.01,217450.0
2024-10-31 14:40:00,22.01,22.02,21.99,22.0,205903.0,22.01,22.02,21.99,22.0,205903.0
2024-10-31 14:45:00,22.0,22.04,21.98,21.98,236990.0,22.0,22.04,21.98,21.98,236990.0
2024-10-31 14:50:00,21.98,21.99,21.92,21.96,365943.0,21.98,21.99,21.92,21.96,365943.0
2024-10-31 14:55:00,21.96,21.97,21.94,21.96,279515.0,21.96,21.97,21.94,21.96,279515.0
2024-10-31 15:00:00,21.96,21.98,21.95,21.96,169173.0,21.96,21.98,21.95,21.96,169173.0
2024-10-31 15:05:00,21.96,21.97,21.91,21.96,242311.0,21.96,21.97,21.91,21.96,242311.0
2024-10-31 15:10:00,21.96,21.97,21.92,21.95,164651.0,21.96,21.97,21.92,21.95,164651.0
2024-10-31 15:15:00,21.96,21.97,21.93,21.96,228782.0,21.96,21.97,21.93,21.96,228782.0
2024-10-31 15:20:00,21.96,22.0,21.95,22.0,273250.0,21.96,22.0,21.95,22.0,273250.0
2024-10-31 15:25:00,22.0,22.04,21.98,22.03,236461.0,22.0,22.04,21.98,22.03,236461.0
2024-10-31 15:30:00,22.03,22.03,21.95,22.0,242802.0,22.03,22.03,21.95,22.0,242802.0
2024-10-31 15:35:00,22.0,22.01,21.97,22.0,262253.0,22.0,22.01,21.97,22.0,262253.0
2024-10-31 15:40:00,21.99,22.03,21.98,22.0,301679.0,21.99,22.03,21.98,22.0,301679.0
2024-10-31 15:45:00,22.0,22.12,21.99,22.12,319064.0,22.0,22.12,21.99,22.12,319064.0
2024-10-31 15:50:00,22.12,22.18,22.09,22.1,874081.0,22.12,22.18,22.09,22.1,874081.0
2024-10-31 15:55:00,22.1,22.11,21.99,22.0,1390502.0,22.1,22.11,21.99,22.0,1390502.0
2024-11-01 09:30:00,22.0,22.15,21.85,21.9,806799.0,22.0,22.15,21.85,21.9,806799.0
2024-11-01 09:35:00,21.9,21.99,21.8,21.98,453065.0,21.9,21.99,21.8,21.98,453065.0
2024-11-01 09:40:00,21.98,21.99,21.82,21.87,251878.0,21.98,21.99,21.82,21.87,251878.0
2024-11-01 09:45:00,21.86,21.98,21.81,21.98,406031.0,21.86,21.98,21.81,21.98,406031.0
2024-11-01 09:50:00,21.96,21.97,21.81,21.9,329610.0,21.96,21.97,21.81,21.9,329610.0
2024-11-01 09:55:00,21.91,21.95,21.86,21.95,183884.0,21.91,21.95,21.86,21.95,183884.0
2024-11-01 10:00:00,21.95,21.97,21.85,21.88,152659.0,21.95,21.97,21.85,21.88,152659.0
2024-11-01 10:05:00,21.88,22.02,21.87,21.98,181921.0,21.88,22.02,21.87,21.98,181921.0
2024-11-01 10:10:00,21.98,22.06,21.96,22.01,174257.0,21.98,22.06,21.96,22.01,174257.0
2024-11-01 10:15:00,22.0,22.02,21.95,21.97,130536.0,22.0,22.02,21.95,21.97,130536.0
2024-11-01 10:20:00,21.97,22.03,21.96,22.03,95060.0,21.97,22.03,21.96,22.03,95060.0
2024-11-01 10:25:00,22.03,22.07,22.02,22.05,209880.0,22.03,22.07,22.02,22.05,209880.0
2024-11-01 10:30:00,22.05,22.07,21.98,21.99,194866.0,22.05,22.07,21.98,21.99,194866.0
2024-11-01 10:35:00,22.0,22.01,21.95,22.0,153201.0,22.0,22.01,21.95,22.0,153201.0
2024-11-01 10:40:00,21.99,22.0,21.95,22.0,96942.0,21.99,22.0,21.95,22.0,96942.0
2024-11-01 10:45:00,22.0,22.05,21.97,22.04,119887.0,22.0,22.05,21.97,22.04,119887.0
2024-11-01 10:50:00,22.04,22.04,21.96,21.97,56116.0,22.04,22.04,21.96,21.97,56116.0
2024-11-01 10:55:00,21.96,22.07,21.96,22.05,165865.0,21.96,22.07,21.96,22.05,165865.0
2024-11-01 11:00:00,22.05,22.06,21.99,22.0,69343.0,22.05,22.06,21.99,22.0,69343.0
2024-11-01 11:05:00,22.0,22.0,21.9,21.91,144456.0,22.0,22.0,21.9,21.91,144456.0
2024-11-01 11:10:00,21.91,21.94,21.88,21.91,122989.0,21.91,21.94,21.88,21.91,122989.0
2024-11-01 11:15:00,21.91,21.95,21.9,21.92,127096.0,21.91,21.95,21.9,21.92,127096.0
2024-11-01 11:20:00,21.92,21.92,21.85,21.89,132005.0,21.92,21.92,21.85,21.89,132005.0
2024-11-01 11:25:00,21.89,21.91,21.87,21.89,129234.0,21.89,21.91,21.87,21.89,129234.0
2024-11-01 11:30:00,21.9,21.9,21.86,21.87,104147.0,21.9,21.9,21.86,21.87,104147.0
2024-11-01 11:35:00,21.87,21.88,21.8,21.8,146544.0,21.87,21.88,21.8,21.8,146544.0
2024-11-01 11:40:00,21.8,21.82,21.75,21.82,349605.0,21.8,21.82,21.75,21.82,349605.0
2024-11-01 11:45:00,21.82,21.85,21.8,21.83,101694.0,21.82,21.85,21.8,21.83,101694.0
2024-11-01 11:50:00,21.82,21.83,21.8,21.82,127834.0,21.82,21.83,21.8,21.82,127834.0
2024-11-01 11:55:00,21.82,21.83,21.8,21.82,130552.0,21.82,21.83,21.8,21.82,130552.0
2024-11-01 12:00:00,21.81,22.05,21.81,21.99,1201418.0,21.81,22.05,21.81,21.99,1201418.0
2024-11-01 12:05:00,21.98,22.09,21.97,22.08,376518.0,21.98,22.09,21.97,22.08,376518.0
2024-11-01 12:10:00,22.09,22.09,21.99,22.01,272587.0,22.09,22.09,21.99,22.01,272587.0
2024-11-01 12:15:00,22.01,22.07,21.98,22.07,174397.0,22.01,22.07,21.98,22.07,174397.0
2024-11-01 12:20:00,22.06,22.08,22.02,22.02,155785.0,22.06,22.08,22.02,22.02,155785.0
2024-11-01 12:25:00,22.03,22.03,21.99,22.02,179736.0,22.03,22.03,21.99,22.02,179736.0
2024-11-01 12:30:00,22.02,22.07,22.0,22.06,380598.0,22.02,22.07,22.0,22.06,380598.0
2024-11-01 12:35:00,22.06,22.07,22.04,22.05,135242.0,22.06,22.07,22.04,22.05,135242.0
2024-11-01 12:40:00,22.05,22.12,22.02,22.02,283933.0,22.05,22.12,22.02,22.02,283933.0
2024-11-01 12:45:00,22.03,22.07,22.0,22.0,145835.0,22.03,22.07,22.0,22.0,145835.0
2024-11-01 12:50:00,22.0,22.01,21.95,21.96,108378.0,22.0,22.01,21.95,21.96,108378.0
2024-11-01 12:55:00,21.95,22.0,21.95,21.97,143991.0,21.95,22.0,21.95,21.97,143991.0
2024-11-01 13:00:00,21.96,22.02,21.96,22.0,84241.0,21.96,22.02,21.96,22.0,84241.0
2024-11-01 13:05:00,22.0,22.02,21.96,22.02,98699.0,22.0,22.02,21.96,22.02,98699.0
2024-11-01 13:10:00,22.02,22.08,22.0,22.05,97386.0,22.02,22.08,22.0,22.05,97386.0
2024-11-01 13:15:00,22.05,22.1,22.05,22.09,87464.0,22.05,22.1,22.05,22.09,87464.0
2024-11-01 13:20:00,22.09,22.12,22.09,22.12,148676.0,22.09,22.12,22.09,22.12,148676.0
2024-11-01 13:25:00,22.12,22.12,22.09,22.1,123637.0,22.12,22.12,22.09,22.1,123637.0
2024-11-01 13:30:00,22.1,22.14,22.06,22.07,234383.0,22.1,22.14,22.06,22.07,234383.0
2024-11-01 13:35:00,22.06,22.08,22.03,22.07,116328.0,22.06,22.08,22.03,22.07,116328.0
2024-11-01 13:40:00,22.07,22.07,22.03,22.04,101154.0,22.07,22.07,22.03,22.04,101154.0
2024-11-01 13:45:00,22.04,22.06,22.01,22.01,149390.0,22.04,22.06,22.01,22.01,149390.0
2024-11-01 13:50:00,22.01,22.05,22.0,22.04,139394.0,22.01,22.05,22.0,22.04,139394.0
2024-11-01 13:55:00,22.04,22.05,22.0,22.02,98196.0,22.04,22.05,22.0,22.02,98196.0
2024-11-01 14:00:00,22.02,22.03,21.91,21.93,225907.0,22.02,22.03,21.91,21.93,225907.0
2024-11-01 14:05:00,21.93,21.93,21.86,21.87,121276.0,21.93,21.93,21.86,21.87,121276.0
2024-11-01 14:10:00,21.87,21.89,21.86,21.89,114316.0,21.87,21.89,21.86,21.89,114316.0
2024-11-01 14:15:00,21.89,21.89,21.85,21.88,125266.0,21.89,21.89,21.85,21.88,125266.0
2024-11-01 14:20:00,21.88,21.88,21.82,21.87,195305.0,21.88,21.88,21.82,21.87,195305.0
2024-11-01 14:25:00,21.87,21.87,21.83,21.85,77331.0,21.87,21.87,21.83,21.85,77331.0
2024-11-01 14:30:00,21.85,21.86,21.82,21.84,113002.0,21.85,21.86,21.82,21.84,113002.0
2024-11-01 14:35:00,21.84,21.88,21.83,21.88,88852.0,21.84,21.88,21.83,21.88,88852.0
2024-11-01 14:40:00,21.88,21.89,21.86,21.88,85637.0,21.88,21.89,21.86,21.88,85637.0
2024-11-01 14:45:00,21.88,21.93,21.87,21.92,116002.0,21.88,21.93,21.87,21.92,116002.0
2024-11-01 14:50:00,21.93,21.95,21.9,21.92,122087.0,21.93,21.95,21.9,21.92,122087.0
2024-11-01 14:55:00,21.92,21.92,21.87,21.87,131111.0,21.92,21.92,21.87,21.87,131111.0
2024-11-01 15:00:00,21.87,21.9,21.85,21.88,120894.0,21.87,21.9,21.85,21.88,120894.0
2024-11-01 15:05:00,21.87,21.93,21.87,21.92,107894.0,21.87,21.93,21.87,21.92,107894.0
2024-11-01 15:10:00,21.93,21.95,21.91,21.94,129976.0,21.93,21.95,21.91,21.94,129976.0
2024-11-01 15:15:00,21.93,21.95,21.91,21.91,67908.0,21.93,21.95,21.91,21.91,67908.0
2024-11-01 15:20:00,21.92,21.93,21.91,21.92,86643.0,21.92,21.93,21.91,21.92,86643.0
2024-11-01 15:25:00,21.92,21.94,21.91,21.93,140294.0,21.92,21.94,21.91,21.93,140294.0
2024-11-01 15:30:00,21.92,21.93,21.88,21.92,172048.0,21.92,21.93,21.88,21.92,172048.0
2024-11-01 15:35:00,21.92,21.92,21.88,21.89,190758.0,21.92,21.92,21.88,21.89,190758.0
2024-11-01 15:40:00,21.88,21.9,21.87,21.89,163369.0,21.88,21.9,21.87,21.89,163369.0
2024-11-01 15:45:00,21.88,21.9,21.86,21.87,220693.0,21.88,21.9,21.86,21.87,220693.0
2024-11-01 15:50:00,21.86,21.86,21.81,21.86,334144.0,21.86,21.86,21.81,21.86,334144.0
2024-11-01 15:55:00,21.85,21.94,21.84,21.9,1184195.0,21.85,21.94,21.84,21.9,1184195.0
2024-11-04 09:30:00,21.8,21.89,21.55,21.64,1130444.0,21.8,21.89,21.55,21.64,1130444.0
2024-11-04 09:35:00,21.64,21.9,21.63,21.8,381879.0,21.64,21.9,21.63,21.8,381879.0
2024-11-04 09:40:00,21.79,21.86,21.75,21.82,531933.0,21.79,21.86,21.75,21.82,531933.0
2024-11-04 09:45:00,21.82,21.84,21.69,21.69,475733.0,21.82,21.84,21.69,21.69,475733.0
2024-11-04 09:50:00,21.7,21.71,21.6,21.68,291501.0,21.7,21.71,21.6,21.68,291501.0
2024-11-04 09:55:00,21.69,21.76,21.68,21.72,297397.0,21.69,21.76,21.68,21.72,297397.0
2024-11-04 10:00:00,21.72,21.81,21.65,21.79,225701.0,21.72,21.81,21.65,21.79,225701.0
2024-11-04 10:05:00,21.79,21.91,21.79,21.88,256443.0,21.79,21.91,21.79,21.88,256443.0
2024-11-04 10:10:00,21.88,21.89,21.82,21.84,136192.0,21.88,21.89,21.82,21.84,136192.0
2024-11-04 10:15:00,21.84,21.97,21.83,21.92,206227.0,21.84,21.97,21.83,21.92,206227.0
2024-11-04 10:20:00,21.92,21.95,21.89,21.92,133768.0,21.92,21.95,21.89,21.92,133768.0
2024-11-04 10:25:00,21.91,21.95,21.89,21.91,116285.0,21.91,21.95,21.89,21.91,116285.0
2024-11-04 10:30:00,21.9,21.98,21.89,21.95,165142.0,21.9,21.98,21.89,21.95,165142.0
2024-11-04 10:35:00,21.94,21.95,21.9,21.91,81750.0,21.94,21.95,21.9,21.91,81750.0
2024-11-04 10:40:00,21.91,21.92,21.88,21.92,94686.0,21.91,21.92,21.88,21.92,94686.0
2024-11-04 10:45:00,21.91,22.03,21.91,22.03,374090.0,21.91,22.03,21.91,22.03,374090.0
2024-11-04 10:50:00,22.02,22.07,22.0,22.04,150998.0,22.02,22.07,22.0,22.04,150998.0
2024-11-04 10:55:00,22.03,22.12,22.02,22.11,296083.0,22.03,22.12,22.02,22.11,296083.0
2024-11-04 11:00:00,22.12,22.13,22.05,22.09,205319.0,22.12,22.13,22.05,22.09,205319.0
2024-11-04 11:05:00,22.09,22.15,22.05,22.11,186054.0,22.09,22.15,22.05,22.11,186054.0
2024-11-04 11:10:00,22.1,22.15,22.09,22.12,118124.0,22.1,22.15,22.09,22.12,118124.0
2024-11-04 11:15:00,22.12,22.12,22.08,22.1,150903.0,22.12,22.12,22.08,22.1,150903.0
2024-11-04 11:20:00,22.11,22.14,22.08,22.13,173196.0,22.11,22.14,22.08,22.13,173196.0
2024-11-04 11:25:00,22.13,22.16,22.11,22.13,105435.0,22.13,22.16,22.11,22.13,105435.0
2024-11-04 11:30:00,22.12,22.15,22.11,22.12,103777.0,22.12,22.15,22.11,22.12,103777.0
2024-11-04 11:35:00,22.13,22.13,22.08,22.1,277011.0,22.13,22.13,22.08,22.1,277011.0
2024-11-04 11:40:00,22.09,22.15,22.08,22.09,188424.0,22.09,22.15,22.08,22.09,188424.0
2024-11-04 11:45:00,22.1,22.11,22.07,22.08,128879.0,22.1,22.11,22.07,22.08,128879.0
2024-11-04 11:50:00,22.07,22.09,22.03,22.09,192346.0,22.07,22.09,22.03,22.09,192346.0
2024-11-04 11:55:00,22.09,22.12,22.07,22.08,108881.0,22.09,22.12,22.07,22.08,108881.0
2024-11-04 12:00:00,22.09,22.11,22.06,22.06,75595.0,22.09,22.11,22.06,22.06,75595.0
2024-11-04 12:05:00,22.05,22.08,22.05,22.05,69019.0,22.05,22.08,22.05,22.05,69019.0
2024-11-04 12:10:00,22.05,22.11,22.04,22.1,157938.0,22.05,22.11,22.04,22.1,157938.0
2024-11-04 12:15:00,22.1,22.14,22.09,22.12,58507.0,22.1,22.14,22.09,22.12,58507.0
2024-11-04 12:20:00,22.13,22.19,22.12,22.18,98494.0,22.13,22.19,22.12,22.18,98494.0
2024-11-04 12:25:00,22.19,22.21,22.16,22.17,115587.0,22.19,22.21,22.16,22.17,115587.0
2024-11-04 12:30:00,22.18,22.19,22.15,22.17,47804.0,22.18,22.19,22.15,22.17,47804.0
2024-11-04 12:35:00,22.17,22.19,22.16,22.17,33902.0,22.17,22.19,22.16,22.17,33902.0
2024-11-04 12:40:00,22.17,22.17,22.09,22.1,132341.0,22.17,22.17,22.09,22.1,132341.0
2024-11-04 12:45:00,22.1,22.11,22.07,22.07,82525.0,22.1,22.11,22.07,22.07,82525.0
2024-11-04 12:50:00,22.07,22.08,22.06,22.07,52163.0,22.07,22.08,22.06,22.07,52163.0
2024-11-04 12:55:00,22.07,22.12,22.06,22.11,71803.0,22.07,22.12,22.06,22.11,71803.0
2024-11-04 13:00:00,22.11,22.11,22.05,22.05,44618.0,22.11,22.11,22.05,22.05,44618.0
2024-11-04 13:05:00,22.05,22.07,22.0,22.0,92108.0,22.05,22.07,22.0,22.0,92108.0
2024-11-04 13:10:00,22.01,22.05,22.01,22.02,63569.0,22.01,22.05,22.01,22.02,63569.0
2024-11-04 13:15:00,22.01,22.03,22.0,22.02,44934.0,22.01,22.03,22.0,22.02,44934.0
2024-11-04 13:20:00,22.02,22.05,22.02,22.03,30101.0,22.02,22.05,22.02,22.03,30101.0
2024-11-04 13:25:00,22.04,22.05,22.0,22.01,66436.0,22.04,22.05,22.0,22.01,66436.0
2024-11-04 13:30:00,22.0,22.02,21.99,22.01,67746.0,22.0,22.02,21.99,22.01,67746.0
2024-11-04 13:35:00,22.01,22.02,21.97,21.98,67838.0,22.01,22.02,21.97,21.98,67838.0
2024-11-04 13:40:00,21.98,21.99,21.97,21.99,52556.0,21.98,21.99,21.97,21.99,52556.0
2024-11-04 13:45:00,21.98,22.02,21.98,22.02,44050.0,21.98,22.02,21.98,22.02,44050.0
2024-11-04 13:50:00,22.02,22.03,22.01,22.01,20678.0,22.02,22.03,22.01,22.01,20678.0
2024-11-04 13:55:00,22.02,22.04,22.0,22.04,57590.0,22.02,22.04,22.0,22.04,57590.0
2024-11-04 14:00:00,22.04,22.05,22.01,22.02,49077.0,22.04,22.05,22.01,22.02,49077.0
2024-11-04 14:05:00,22.02,22.02,21.96,21.96,55485.0,22.02,22.02,21.96,21.96,55485.0
2024-11-04 14:10:00,21.96,21.97,21.95,21.96,73292.0,21.96,21.97,21.95,21.96,73292.0
2024-11-04 14:15:00,21.96,21.98,21.95,21.97,56939.0,21.96,21.98,21.95,21.97,56939.0
2024-11-04 14:20:00,21.98,22.01,21.97,21.98,73315.0,21.98,22.01,21.97,21.98,73315.0
2024-11-04 14:25:00,21.98,21.99,21.96,21.96,34599.0,21.98,21.99,21.96,21.96,34599.0
2024-11-04 14:30:00,21.96,22.0,21.95,21.99,62900.0,21.96,22.0,21.95,21.99,62900.0
2024-11-04 14:35:00,22.0,22.0,21.98,21.99,32727.0,22.0,22.0,21.98,21.99,32727.0
2024-11-04 14:40:00,21.98,22.0,21.98,21.98,136618.0,21.98,22.0,21.98,21.98,136618.0
2024-11-04 14:45:00,21.98,21.99,21.96,21.98,53568.0,21.98,21.99,21.96,21.98,53568.0
2024-11-04 14:50:00,21.98,22.0,21.96,21.99,91251.0,21.98,22.0,21.96,21.99,91251.0
2024-11-04 14:55:00,21.99,22.0,21.98,21.98,51790.0,21.99,22.0,21.98,21.98,51790.0
2024-11-04 15:00:00,21.98,22.02,21.98,22.02,293852.0,21.98,22.02,21.98,22.02,293852.0
2024-11-04 15:05:00,22.02,22.06,22.01,22.05,74772.0,22.02,22.06,22.01,22.05,74772.0
2024-11-04 15:10:00,22.05,22.06,22.01,22.03,71345.0,22.05,22.06,22.01,22.03,71345.0
2024-11-04 15:15:00,22.03,22.07,22.02,22.07,63689.0,22.03,22.07,22.02,22.07,63689.0
2024-11-04 15:20:00,22.05,22.07,22.0,22.02,95755.0,22.05,22.07,22.0,22.02,95755.0
2024-11-04 15:25:00,22.02,22.03,22.0,22.03,71391.0,22.02,22.03,22.0,22.03,71391.0
2024-11-04 15:30:00,22.03,22.04,22.01,22.01,82018.0,22.03,22.04,22.01,22.01,82018.0
2024-11-04 15:35:00,22.02,22.02,21.99,22.0,139180.0,22.02,22.02,21.99,22.0,139180.0
2024-11-04 15:40:00,22.0,22.04,21.98,22.03,198525.0,22.0,22.04,21.98,22.03,198525.0
2024-11-04 15:45:00,22.03,22.03,22.0,22.01,157821.0,22.03,22.03,22.0,22.01,157821.0
2024-11-04 15:50:00,22.0,22.03,21.99,22.0,433395.0,22.0,22.03,21.99,22.0,433395.0
2024-11-04 15:55:00,22.0,22.01,21.9,21.91,1047887.0,22.0,22.01,21.9,21.91,1047887.0
2024-11-05 09:30:00,21.94,22.37,21.94,22.33,958551.0,21.94,22.37,21.94,22.33,958551.0
2024-11-05 09:35:00,22.34,22.51,22.32,22.47,625828.0,22.34,22.51,22.32,22.47,625828.0
2024-11-05 09:40:00,22.47,22.5,22.41,22.48,314621.0,22.47,22.5,22.41,22.48,314621.0
2024-11-05 09:45:00,22.48,22.57,22.4,22.54,369719.0,22.48,22.57,22.4,22.54,369719.0
2024-11-05 09:50:00,22.54,22.56,22.45,22.51,126849.0,22.54,22.56,22.45,22.51,126849.0
2024-11-05 09:55:00,22.51,22.53,22.44,22.51,174101.0,22.51,22.53,22.44,22.51,174101.0
2024-11-05 10:00:00,22.51,22.53,22.44,22.52,145587.0,22.51,22.53,22.44,22.52,145587.0
2024-11-05 10:05:00,22.53,22.57,22.44,22.48,177919.0,22.53,22.57,22.44,22.48,177919.0
2024-11-05 10:10:00,22.48,22.52,22.45,22.48,233797.0,22.48,22.52,22.45,22.48,233797.0
2024-11-05 10:15:00,22.49,22.56,22.46,22.54,152831.0,22.49,22.56,22.46,22.54,152831.0
2024-11-05 10:20:00,22.53,22.54,22.47,22.54,107150.0,22.53,22.54,22.47,22.54,107150.0
2024-11-05 10:25:00,22.54,22.55,22.47,22.48,323861.0,22.54,22.55,22.47,22.48,323861.0
2024-11-05 10:30:00,22.48,22.54,22.47,22.54,209869.0,22.48,22.54,22.47,22.54,209869.0
2024-11-05 10:35:00,22.54,22.59,22.52,22.58,197881.0,22.54,22.59,22.52,22.58,197881.0
2024-11-05 10:40:00,22.58,22.63,22.57,22.59,240186.0,22.58,22.63,22.57,22.59,240186.0
2024-11-05 10:45:00,22.59,22.64,22.58,22.59,170793.0,22.59,22.64,22.58,22.59,170793.0
2024-11-05 10:50:00,22.59,22.6,22.55,22.56,152463.0,22.59,22.6,22.55,22.56,152463.0
2024-11-05 10:55:00,22.57,22.6,22.54,22.58,93629.0,22.57,22.6,22.54,22.58,93629.0
2024-11-05 11:00:00,22.58,22.6,22.54,22.57,148436.0,22.58,22.6,22.54,22.57,148436.0
2024-11-05 11:05:00,22.57,22.65,22.55,22.62,132341.0,22.57,22.65,22.55,22.62,132341.0
2024-11-05 11:10:00,22.63,22.63,22.57,22.58,138072.0,22.63,22.63,22.57,22.58,138072.0
2024-11-05 11:15:00,22.59,22.6,22.57,22.59,104248.0,22.59,22.6,22.57,22.59,104248.0
2024-11-05 11:20:00,22.59,22.61,22.57,22.59,69154.0,22.59,22.61,22.57,22.59,69154.0
2024-11-05 11:25:00,22.59,22.63,22.57,22.58,112563.0,22.59,22.63,22.57,22.58,112563.0
2024-11-05 11:30:00,22.58,22.59,22.54,22.56,89682.0,22.58,22.59,22.54,22.56,89682.0
2024-11-05 11:35:00,22.56,22.6,22.53,22.55,133410.0,22.56,22.6,22.53,22.55,133410.0
2024-11-05 11:40:00,22.55,22.55,22.48,22.55,285462.0,22.55,22.55,22.48,22.55,285462.0
2024-11-05 11:45:00,22.54,22.6,22.53,22.57,107974.0,22.54,22.6,22.53,22.57,107974.0
2024-11-05 11:50:00,22.58,22.63,22.57,22.63,100469.0,22.58,22.63,22.57,22.63,100469.0
2024-11-05 11:55:00,22.63,22.64,22.62,22.62,126425.0,22.63,22.64,22.62,22.62,126425.0
2024-11-05 12:00:00,22.63,22.64,22.6,22.62,169765.0,22.63,22.64,22.6,22.62,169765.0
2024-11-05 12:05:00,22.62,22.63,22.58,22.63,119879.0,22.62,22.63,22.58,22.63,119879.0
2024-11-05 12:10:00,22.63,22.64,22.59,22.61,77484.0,22.63,22.64,22.59,22.61,77484.0
2024-11-05 12:15:00,22.61,22.67,22.59,22.67,160139.0,22.61,22.67,22.59,22.67,160139.0
2024-11-05 12:20:00,22.67,22.67,22.64,22.66,95848.0,22.67,22.67,22.64,22.66,95848.0
2024-11-05 12:25:00,22.66,22.66,22.61,22.61,113189.0,22.66,22.66,22.61,22.61,113189.0
2024-11-05 12:30:00,22.61,22.64,22.61,22.64,30938.0,22.61,22.64,22.61,22.64,30938.0
2024-11-05 12:35:00,22.64,22.64,22.6,22.61,66697.0,22.64,22.64,22.6,22.61,66697.0
2024-11-05 12:40:00,22.62,22.62,22.59,22.61,135222.0,22.62,22.62,22.59,22.61,135222.0
2024-11-05 12:45:00,22.61,22.62,22.6,22.62,42269.0,22.61,22.62,22.6,22.62,42269.0
2024-11-05 12:50:00,22.62,22.62,22.55,22.56,152038.0,22.62,22.62,22.55,22.56,152038.0
2024-11-05 12:55:00,22.55,22.59,22.54,22.59,89975.0,22.55,22.59,22.54,22.59,89975.0
2024-11-05 13:00:00,22.59,22.6,22.54,22.55,81921.0,22.59,22.6,22.54,22.55,81921.0
2024-11-05 13:05:00,22.55,22.55,22.51,22.53,74770.0,22.55,22.55,22.51,22.53,74770.0
2024-11-05 13:10:00,22.53,22.53,22.49,22.49,112849.0,22.53,22.53,22.49,22.49,112849.0
2024-11-05 13:15:00,22.5,22.52,22.49,22.5,60001.0,22.5,22.52,22.49,22.5,60001.0
2024-11-05 13:20:00,22.5,22.51,22.47,22.5,100826.0,22.5,22.51,22.47,22.5,100826.0
2024-11-05 13:25:00,22.5,22.5,22.48,22.48,73848.0,22.5,22.5,22.48,22.48,73848.0
2024-11-05 13:30:00,22.48,22.49,22.46,22.46,55565.0,22.48,22.49,22.46,22.46,55565.0
2024-11-05 13:35:00,22.46,22.51,22.44,22.51,95580.0,22.46,22.51,22.44,22.51,95580.0
2024-11-05 13:40:00,22.51,22.58,22.51,22.57,118315.0,22.51,22.58,22.51,22.57,118315.0
2024-11-05 13:45:00,22.56,22.6,22.56,22.59,88287.0,22.56,22.6,22.56,22.59,88287.0
2024-11-05 13:50:00,22.59,22.6,22.56,22.6,89570.0,22.59,22.6,22.56,22.6,89570.0
2024-11-05 13:55:00,22.6,22.6,22.58,22.58,54439.0,22.6,22.6,22.58,22.58,54439.0
2024-11-05 14:00:00,22.59,22.61,22.55,22.58,637180.0,22.59,22.61,22.55,22.58,637180.0
2024-11-05 14:05:00,22.58,22.58,22.55,22.58,67397.0,22.58,22.58,22.55,22.58,67397.0
2024-11-05 14:10:00,22.58,22.59,22.56,22.57,50329.0,22.58,22.59,22.56,22.57,50329.0
2024-11-05 14:15:00,22.57,22.57,22.55,22.56,50603.0,22.57,22.57,22.55,22.56,50603.0
2024-11-05 14:20:00,22.56,22.58,22.52,22.53,85570.0,22.56,22.58,22.52,22.53,85570.0
2024-11-05 14:25:00,22.54,22.55,22.51,22.52,88201.0,22.54,22.55,22.51,22.52,88201.0
2024-11-05 14:30:00,22.51,22.54,22.5,22.54,57712.0,22.51,22.54,22.5,22.54,57712.0
2024-11-05 14:35:00,22.54,22.54,22.49,22.5,60920.0,22.54,22.54,22.49,22.5,60920.0
2024-11-05 14:40:00,22.5,22.51,22.47,22.48,90985.0,22.5,22.51,22.47,22.48,90985.0
2024-11-05 14:45:00,22.48,22.48,22.44,22.44,133642.0,22.48,22.48,22.44,22.44,133642.0
2024-11-05 14:50:00,22.45,22.45,22.41,22.41,105776.0,22.45,22.45,22.41,22.41,105776.0
2024-11-05 14:55:00,22.41,22.43,22.4,22.41,169640.0,22.41,22.43,22.4,22.41,169640.0
2024-11-05 15:00:00,22.41,22.46,22.39,22.46,93725.0,22.41,22.46,22.39,22.46,93725.0
2024-11-05 15:05:00,22.46,22.46,22.45,22.46,55214.0,22.46,22.46,22.45,22.46,55214.0
2024-11-05 15:10:00,22.46,22.46,22.43,22.44,115933.0,22.46,22.46,22.43,22.44,115933.0
2024-11-05 15:15:00,22.44,22.47,22.41,22.42,216032.0,22.44,22.47,22.41,22.42,216032.0
2024-11-05 15:20:00,22.42,22.44,22.4,22.41,131197.0,22.42,22.44,22.4,22.41,131197.0
2024-11-05 15:25:00,22.41,22.44,22.4,22.43,180253.0,22.41,22.44,22.4,22.43,180253.0
2024-11-05 15:30:00,22.42,22.44,22.41,22.42,140319.0,22.42,22.44,22.41,22.42,140319.0
2024-11-05 15:35:00,22.42,22.44,22.38,22.39,423757.0,22.42,22.44,22.38,22.39,423757.0
2024-11-05 15:40:00,22.39,22.39,22.33,22.35,285471.0,22.39,22.39,22.33,22.35,285471.0
2024-11-05 15:45:00,22.35,22.43,22.34,22.42,316010.0,22.35,22.43,22.34,22.42,316010.0
2024-11-05 15:50:00,22.41,22.47,22.39,22.43,493054.0,22.41,22.47,22.39,22.43,493054.0
2024-11-05 15:55:00,22.44,22.48,22.43,22.46,1326448.0,22.44,22.48,22.43,22.46,1326448.0
2024-11-06 09:30:00,23.63,24.22,23.56,24.02,4416749.0,23.63,24.22,23.56,24.02,4416749.0
2024-11-06 09:35:00,24.01,24.22,23.91,24.08,1377777.0,24.01,24.22,23.91,24.08,1377777.0
2024-11-06 09:40:00,24.07,24.14,23.92,24.03,1102449.0,24.07,24.14,23.92,24.03,1102449.0
2024-11-06 09:45:00,24.04,24.09,23.87,23.96,1022911.0,24.04,24.09,23.87,23.96,1022911.0
2024-11-06 09:50:00,23.96,23.96,23.67,23.7,979617.0,23.96,23.96,23.67,23.7,979617.0
2024-11-06 09:55:00,23.71,23.81,23.57,23.6,831563.0,23.71,23.81,23.57,23.6,831563.0
2024-11-06 10:00:00,23.6,23.74,23.51,23.7,754819.0,23.6,23.74,23.51,23.7,754819.0
2024-11-06 10:05:00,23.7,23.76,23.57,23.66,592790.0,23.7,23.76,23.57,23.66,592790.0
2024-11-06 10:10:00,23.65,23.71,23.54,23.69,686596.0,23.65,23.71,23.54,23.69,686596.0
2024-11-06 10:15:00,23.69,23.78,23.61,23.77,526344.0,23.69,23.78,23.61,23.77,526344.0
2024-11-06 10:20:00,23.78,23.85,23.73,23.8,646164.0,23.78,23.85,23.73,23.8,646164.0
2024-11-06 10:25:00,23.8,23.93,23.79,23.88,406949.0,23.8,23.93,23.79,23.88,406949.0
2024-11-06 10:30:00,23.88,23.98,23.85,23.94,598449.0,23.88,23.98,23.85,23.94,598449.0
2024-11-06 10:35:00,23.94,24.01,23.92,23.98,1011481.0,23.94,24.01,23.92,23.98,1011481.0
2024-11-06 10:40:00,23.98,24.13,23.97,24.12,718360.0,23.98,24.13,23.97,24.12,718360.0
2024-11-06 10:45:00,24.12,24.14,24.04,24.07,541313.0,24.12,24.14,24.04,24.07,541313.0
2024-11-06 10:50:00,24.07,24.14,24.04,24.13,581428.0,24.07,24.14,24.04,24.13,581428.0
2024-11-06 10:55:00,24.14,24.18,24.11,24.14,517922.0,24.14,24.18,24.11,24.14,517922.0
2024-11-06 11:00:00,24.14,24.15,24.04,24.05,371246.0,24.14,24.15,24.04,24.05,371246.0
2024-11-06 11:05:00,24.06,24.15,24.04,24.14,491189.0,24.06,24.15,24.04,24.14,491189.0
2024-11-06 11:10:00,24.14,24.2,24.08,24.19,563230.0,24.14,24.2,24.08,24.19,563230.0
2024-11-06 11:15:00,24.19,24.22,24.14,24.16,646780.0,24.19,24.22,24.14,24.16,646780.0
2024-11-06 11:20:00,24.17,24.19,24.11,24.12,264183.0,24.17,24.19,24.11,24.12,264183.0
2024-11-06 11:25:00,24.12,24.19,24.11,24.14,260763.0,24.12,24.19,24.11,24.14,260763.0
2024-11-06 11:30:00,24.14,24.18,24.07,24.09,424774.0,24.14,24.18,24.07,24.09,424774.0
2024-11-06 11:35:00,24.09,24.16,24.06,24.13,328671.0,24.09,24.16,24.06,24.13,328671.0
2024-11-06 11:40:00,24.13,24.19,24.09,24.16,642919.0,24.13,24.19,24.09,24.16,642919.0
2024-11-06 11:45:00,24.16,24.25,24.14,24.21,364474.0,24.16,24.25,24.14,24.21,364474.0
2024-11-06 11:50:00,24.21,24.25,24.21,24.25,232084.0,24.21,24.25,24.21,24.25,232084.0
2024-11-06 11:55:00,24.25,24.27,24.19,24.21,445632.0,24.25,24.27,24.19,24.21,445632.0
2024-11-06 12:00:00,24.2,24.21,24.11,24.15,284283.0,24.2,24.21,24.11,24.15,284283.0
2024-11-06 12:05:00,24.14,24.15,24.05,24.09,240089.0,24.14,24.15,24.05,24.09,240089.0
2024-11-06 12:10:00,24.09,24.15,24.08,24.13,157459.0,24.09,24.15,24.08,24.13,157459.0
2024-11-06 12:15:00,24.12,24.13,24.07,24.08,145277.0,24.12,24.13,24.07,24.08,145277.0
2024-11-06 12:20:00,24.08,24.1,24.05,24.08,144702.0,24.08,24.1,24.05,24.08,144702.0
2024-11-06 12:25:00,24.07,24.1,24.04,24.1,119023.0,24.07,24.1,24.04,24.1,119023.0
2024-11-06 12:30:00,24.1,24.12,24.04,24.05,200448.0,24.1,24.12,24.04,24.05,200448.0
2024-11-06 12:35:00,24.05,24.09,24.03,24.08,155057.0,24.05,24.09,24.03,24.08,155057.0
2024-11-06 12:40:00,24.08,24.13,24.07,24.13,204363.0,24.08,24.13,24.07,24.13,204363.0
2024-11-06 12:45:00,24.13,24.16,24.11,24.14,178901.0,24.13,24.16,24.11,24.14,178901.0
2024-11-06 12:50:00,24.14,24.15,24.09,24.12,206653.0,24.14,24.15,24.09,24.12,206653.0
2024-11-06 12:55:00,24.11,24.12,24.06,24.09,199469.0,24.11,24.12,24.06,24.09,199469.0
2024-11-06 13:00:00,24.08,24.11,24.04,24.07,177569.0,24.08,24.11,24.04,24.07,177569.0
2024-11-06 13:05:00,24.06,24.1,24.02,24.09,248593.0,24.06,24.1,24.02,24.09,248593.0
2024-11-06 13:10:00,24.09,24.12,24.08,24.1,235203.0,24.09,24.12,24.08,24.1,235203.0
2024-11-06 13:15:00,24.09,24.27,24.09,24.25,533831.0,24.09,24.27,24.09,24.25,533831.0
2024-11-06 13:20:00,24.25,24.25,24.15,24.21,286129.0,24.25,24.25,24.15,24.21,286129.0
2024-11-06 13:25:00,24.21,24.25,24.17,24.17,218296.0,24.21,24.25,24.17,24.17,218296.0
2024-11-06 13:30:00,24.18,24.21,24.16,24.2,123318.0,24.18,24.21,24.16,24.2,123318.0
2024-11-06 13:35:00,24.19,24.2,24.11,24.13,307090.0,24.19,24.2,24.11,24.13,307090.0
2024-11-06 13:40:00,24.13,24.14,24.05,24.12,300897.0,24.13,24.14,24.05,24.12,300897.0
2024-11-06 13:45:00,24.12,24.14,24.1,24.14,166628.0,24.12,24.14,24.1,24.14,166628.0
2024-11-06 13:50:00,24.14,24.18,24.12,24.18,253679.0,24.14,24.18,24.12,24.18,253679.0
2024-11-06 13:55:00,24.18,24.18,24.13,24.13,161268.0,24.18,24.18,24.13,24.13,161268.0
2024-11-06 14:00:00,24.13,24.19,24.12,24.16,244992.0,24.13,24.19,24.12,24.16,244992.0
2024-11-06 14:05:00,24.15,24.17,24.1,24.11,216969.0,24.15,24.17,24.1,24.11,216969.0
2024-11-06 14:10:00,24.11,24.15,24.1,24.15,121492.0,24.11,24.15,24.1,24.15,121492.0
2024-11-06 14:15:00,24.15,24.16,24.11,24.13,147191.0,24.15,24.16,24.11,24.13,147191.0
2024-11-06 14:20:00,24.13,24.16,24.1,24.11,196124.0,24.13,24.16,24.1,24.11,196124.0
2024-11-06 14:25:00,24.11,24.12,24.1,24.12,84645.0,24.11,24.12,24.1,24.12,84645.0
2024-11-06 14:30:00,24.12,24.15,24.11,24.14,164183.0,24.12,24.15,24.11,24.14,164183.0
2024-11-06 14:35:00,24.14,24.16,24.12,24.13,182744.0,24.14,24.16,24.12,24.13,182744.0
2024-11-06 14:40:00,24.14,24.17,24.13,24.16,110824.0,24.14,24.17,24.13,24.16,110824.0
2024-11-06 14:45:00,24.16,24.19,24.14,24.16,188640.0,24.16,24.19,24.14,24.16,188640.0
2024-11-06 14:50:00,24.16,24.17,24.14,24.16,128447.0,24.16,24.17,24.14,24.16,128447.0
2024-11-06 14:55:00,24.16,24.18,24.14,24.17,148932.0,24.16,24.18,24.14,24.17,148932.0
2024-11-06 15:00:00,24.18,24.21,24.17,24.2,361477.0,24.18,24.21,24.17,24.2,361477.0
2024-11-06 15:05:00,24.2,24.23,24.19,24.23,320596.0,24.2,24.23,24.19,24.23,320596.0
2024-11-06 15:10:00,24.23,24.23,24.19,24.19,268911.0,24.23,24.23,24.19,24.19,268911.0
2024-11-06 15:15:00,24.2,24.25,24.19,24.23,162839.0,24.2,24.25,24.19,24.23,162839.0
2024-11-06 15:20:00,24.23,24.25,24.23,24.23,213834.0,24.23,24.25,24.23,24.23,213834.0
2024-11-06 15:25:00,24.23,24.24,24.18,24.2,253900.0,24.23,24.24,24.18,24.2,253900.0
2024-11-06 15:30:00,24.2,24.25,24.19,24.25,201429.0,24.2,24.25,24.19,24.25,201429.0
2024-11-06 15:35:00,24.25,24.29,24.24,24.27,354029.0,24.25,24.29,24.24,24.27,354029.0
2024-11-06 15:40:00,24.27,24.32,24.26,24.32,485494.0,24.27,24.32,24.26,24.32,485494.0
2024-11-06 15:45:00,24.32,24.34,24.28,24.32,478306.0,24.32,24.34,24.28,24.32,478306.0
2024-11-06 15:50:00,24.31,24.32,24.25,24.3,686442.0,24.31,24.32,24.25,24.3,686442.0
2024-11-06 15:55:00,24.3,24.32,24.19,24.24,2144131.0,24.3,24.32,24.19,24.24,2144131.0
2024-11-07 09:30:00,23.83,24.13,23.72,23.89,1533955.0,23.83,24.13,23.72,23.89,1533955.0
2024-11-07 09:35:00,23.89,24.07,23.85,24.02,630835.0,23.89,24.07,23.85,24.02,630835.0
2024-11-07 09:40:00,24.02,24.04,23.88,23.88,549011.0,24.02,24.04,23.88,23.88,549011.0
2024-11-07 09:45:00,23.88,24.04,23.88,24.01,347379.0,23.88,24.04,23.88,24.01,347379.0
2024-11-07 09:50:00,24.01,24.14,23.99,24.1,324855.0,24.01,24.14,23.99,24.1,324855.0
2024-11-07 09:55:00,24.1,24.19,24.06,24.14,448604.0,24.1,24.19,24.06,24.14,448604.0
2024-11-07 10:00:00,24.14,24.15,24.0,24.01,278763.0,24.14,24.15,24.0,24.01,278763.0
2024-11-07 10:05:00,24.0,24.08,23.95,24.05,323084.0,24.0,24.08,23.95,24.05,323084.0
2024-11-07 10:10:00,24.05,24.08,23.92,24.05,306584.0,24.05,24.08,23.92,24.05,306584.0
2024-11-07 10:15:00,24.05,24.07,23.97,24.05,191911.0,24.05,24.07,23.97,24.05,191911.0
2024-11-07 10:20:00,24.04,24.05,23.99,24.01,123418.0,24.04,24.05,23.99,24.01,123418.0
2024-11-07 10:25:00,24.01,24.05,24.0,24.03,167771.0,24.01,24.05,24.0,24.03,167771.0
2024-11-07 10:30:00,24.03,24.15,24.02,24.14,195067.0,24.03,24.15,24.02,24.14,195067.0
2024-11-07 10:35:00,24.13,24.15,24.07,24.09,123211.0,24.13,24.15,24.07,24.09,123211.0
2024-11-07 10:40:00,24.09,24.18,24.07,24.15,271288.0,24.09,24.18,24.07,24.15,271288.0
2024-11-07 10:45:00,24.15,24.16,24.08,24.09,147929.0,24.15,24.16,24.08,24.09,147929.0
2024-11-07 10:50:00,24.08,24.14,24.05,24.06,250925.0,24.08,24.14,24.05,24.06,250925.0
2024-11-07 10:55:00,24.07,24.07,24.02,24.04,85136.0,24.07,24.07,24.02,24.04,85136.0
2024-11-07 11:00:00,24.04,24.06,23.95,23.98,183810.0,24.04,24.06,23.95,23.98,183810.0
2024-11-07 11:05:00,23.97,23.98,23.93,23.94,107712.0,23.97,23.98,23.93,23.94,107712.0
2024-11-07 11:10:00,23.93,24.03,23.93,24.02,195058.0,23.93,24.03,23.93,24.02,195058.0
2024-11-07 11:15:00,24.02,24.04,23.98,24.03,160184.0,24.02,24.04,23.98,24.03,160184.0
2024-11-07 11:20:00,24.03,24.05,24.0,24.03,172388.0,24.03,24.05,24.0,24.03,172388.0
2024-11-07 11:25:00,24.03,24.05,23.98,24.0,206659.0,24.03,24.05,23.98,24.0,206659.0
2024-11-07 11:30:00,24.0,24.07,23.99,24.07,158525.0,24.0,24.07,23.99,24.07,158525.0
2024-11-07 11:35:00,24.07,24.08,24.02,24.04,175076.0,24.07,24.08,24.02,24.04,175076.0
2024-11-07 11:40:00,24.04,24.06,24.0,24.05,166579.0,24.04,24.06,24.0,24.05,166579.0
2024-11-07 11:45:00,24.06,24.08,24.04,24.07,152264.0,24.06,24.08,24.04,24.07,152264.0
2024-11-07 11:50:00,24.06,24.07,24.02,24.04,140841.0,24.06,24.07,24.02,24.04,140841.0
2024-11-07 11:55:00,24.03,24.04,23.99,24.01,121170.0,24.03,24.04,23.99,24.01,121170.0
2024-11-07 12:00:00,24.01,24.01,23.94,23.95,93095.0,24.01,24.01,23.94,23.95,93095.0
2024-11-07 12:05:00,23.95,23.98,23.94,23.96,93387.0,23.95,23.98,23.94,23.96,93387.0
2024-11-07 12:10:00,23.95,23.97,23.94,23.97,126591.0,23.95,23.97,23.94,23.97,126591.0
2024-11-07 12:15:00,23.97,23.98,23.94,23.98,122382.0,23.97,23.98,23.94,23.98,122382.0
2024-11-07 12:20:00,23.98,24.0,23.97,23.98,59150.0,23.98,24.0,23.97,23.98,59150.0
2024-11-07 12:25:00,23.98,24.0,23.98,23.99,77519.0,23.98,24.0,23.98,23.99,77519.0
2024-11-07 12:30:00,23.98,24.0,23.96,23.96,65060.0,23.98,24.0,23.96,23.96,65060.0
2024-11-07 12:35:00,23.96,24.0,23.95,23.98,127446.0,23.96,24.0,23.95,23.98,127446.0
2024-11-07 12:40:00,23.98,23.98,23.9,23.92,165080.0,23.98,23.98,23.9,23.92,165080.0
2024-11-07 12:45:00,23.92,23.96,23.91,23.94,142083.0,23.92,23.96,23.91,23.94,142083.0
2024-11-07 12:50:00,23.93,23.97,23.91,23.95,129259.0,23.93,23.97,23.91,23.95,129259.0
2024-11-07 12:55:00,23.96,23.96,23.91,23.91,116442.0,23.96,23.96,23.91,23.91,116442.0
2024-11-07 13:00:00,23.91,23.95,23.9,23.95,71114.0,23.91,23.95,23.9,23.95,71114.0
2024-11-07 13:05:00,23.94,23.95,23.91,23.92,97059.0,23.94,23.95,23.91,23.92,97059.0
2024-11-07 13:10:00,23.93,23.97,23.91,23.96,120506.0,23.93,23.97,23.91,23.96,120506.0
2024-11-07 13:15:00,23.95,23.96,23.92,23.92,67958.0,23.95,23.96,23.92,23.92,67958.0
2024-11-07 13:20:00,23.93,23.94,23.92,23.94,48831.0,23.93,23.94,23.92,23.94,48831.0
2024-11-07 13:25:00,23.94,23.95,23.92,23.94,59996.0,23.94,23.95,23.92,23.94,59996.0
2024-11-07 13:30:00,23.94,23.94,23.88,23.9,150882.0,23.94,23.94,23.88,23.9,150882.0
2024-11-07 13:35:00,23.89,23.93,23.89,23.93,86177.0,23.89,23.93,23.89,23.93,86177.0
2024-11-07 13:40:00,23.92,23.93,23.86,23.88,126973.0,23.92,23.93,23.86,23.88,126973.0
2024-11-07 13:45:00,23.88,23.91,23.88,23.91,56496.0,23.88,23.91,23.88,23.91,56496.0
2024-11-07 13:50:00,23.91,23.91,23.88,23.89,71225.0,23.91,23.91,23.88,23.89,71225.0
2024-11-07 13:55:00,23.9,23.92,23.85,23.87,201630.0,23.9,23.92,23.85,23.87,201630.0
2024-11-07 14:00:00,23.87,23.93,23.81,23.81,187219.0,23.87,23.93,23.81,23.81,187219.0
2024-11-07 14:05:00,23.81,23.84,23.8,23.84,119364.0,23.81,23.84,23.8,23.84,119364.0
2024-11-07 14:10:00,23.84,23.85,23.81,23.81,84097.0,23.84,23.85,23.81,23.81,84097.0
2024-11-07 14:15:00,23.82,23.83,23.8,23.82,106905.0,23.82,23.83,23.8,23.82,106905.0
2024-11-07 14:20:00,23.81,23.82,23.76,23.79,239883.0,23.81,23.82,23.76,23.79,239883.0
2024-11-07 14:25:00,23.79,23.86,23.77,23.85,133655.0,23.79,23.86,23.77,23.85,133655.0
2024-11-07 14:30:00,23.86,23.9,23.84,23.85,121794.0,23.86,23.9,23.84,23.85,121794.0
2024-11-07 14:35:00,23.85,23.9,23.83,23.83,151939.0,23.85,23.9,23.83,23.83,151939.0
2024-11-07 14:40:00,23.83,23.83,23.73,23.82,335628.0,23.83,23.83,23.73,23.82,335628.0
2024-11-07 14:45:00,23.82,23.87,23.77,23.86,160578.0,23.82,23.87,23.77,23.86,160578.0
2024-11-07 14:50:00,23.86,23.9,23.84,23.87,121987.0,23.86,23.9,23.84,23.87,121987.0
2024-11-07 14:55:00,23.87,23.9,23.85,23.89,166240.0,23.87,23.9,23.85,23.89,166240.0
2024-11-07 15:00:00,23.89,23.89,23.82,23.84,110718.0,23.89,23.89,23.82,23.84,110718.0
2024-11-07 15:05:00,23.84,23.87,23.82,23.83,123696.0,23.84,23.87,23.82,23.83,123696.0
2024-11-07 15:10:00,23.83,23.89,23.83,23.88,124297.0,23.83,23.89,23.83,23.88,124297.0
2024-11-07 15:15:00,23.89,23.92,23.87,23.92,97283.0,23.89,23.92,23.87,23.92,97283.0
2024-11-07 15:20:00,23.92,23.94,23.86,23.86,177877.0,23.92,23.94,23.86,23.86,177877.0
2024-11-07 15:25:00,23.87,23.92,23.86,23.89,90503.0,23.87,23.92,23.86,23.89,90503.0
2024-11-07 15:30:00,23.89,23.95,23.88,23.91,162768.0,23.89,23.95,23.88,23.91,162768.0
2024-11-07 15:35:00,23.91,23.91,23.83,23.85,125856.0,23.91,23.91,23.83,23.85,125856.0
2024-11-07 15:40:00,23.84,23.85,23.79,23.81,160810.0,23.84,23.85,23.79,23.81,160810.0
2024-11-07 15:45:00,23.81,23.82,23.73,23.74,543012.0,23.81,23.82,23.73,23.74,543012.0
2024-11-07 15:50:00,23.74,23.82,23.73,23.8,410188.0,23.74,23.82,23.73,23.8,410188.0
2024-11-07 15:55:00,23.8,23.81,23.69,23.69,1217560.0,23.8,23.81,23.69,23.69,1217560.0
2024-11-08 09:30:00,23.7,23.93,23.67,23.88,866747.0,23.7,23.93,23.67,23.88,866747.0
2024-11-08 09:35:00,23.89,23.94,23.85,23.93,348322.0,23.89,23.94,23.85,23.93,348322.0
2024-11-08 09:40:00,23.92,24.05,23.91,24.0,633109.0,23.92,24.05,23.91,24.0,633109.0
2024-11-08 09:45:00,24.0,24.09,23.97,24.02,419718.0,24.0,24.09,23.97,24.02,419718.0
2024-11-08 09:50:00,24.03,24.05,23.96,24.02,232849.0,24.03,24.05,23.96,24.02,232849.0
2024-11-08 09:55:00,24.02,24.02,23.97,23.97,160774.0,24.02,24.02,23.97,23.97,160774.0
2024-11-08 10:00:00,23.98,24.03,23.94,23.96,146388.0,23.98,24.03,23.94,23.96,146388.0
2024-11-08 10:05:00,23.96,23.97,23.91,23.94,112041.0,23.96,23.97,23.91,23.94,112041.0
2024-11-08 10:10:00,23.94,24.01,23.92,23.98,289044.0,23.94,24.01,23.92,23.98,289044.0
2024-11-08 10:15:00,23.98,24.0,23.93,23.96,159262.0,23.98,24.0,23.93,23.96,159262.0
2024-11-08 10:20:00,23.96,23.98,23.91,23.97,253071.0,23.96,23.98,23.91,23.97,253071.0
2024-11-08 10:25:00,23.97,24.03,23.94,23.96,252155.0,23.97,24.03,23.94,23.96,252155.0
2024-11-08 10:30:00,23.96,24.06,23.95,24.02,162216.0,23.96,24.06,23.95,24.02,162216.0
2024-11-08 10:35:00,24.02,24.05,23.98,24.0,146422.0,24.02,24.05,23.98,24.0,146422.0
2024-11-08 10:40:00,24.01,24.06,23.99,24.02,145806.0,24.01,24.06,23.99,24.02,145806.0
2024-11-08 10:45:00,24.01,24.04,23.99,24.02,102023.0,24.01,24.04,23.99,24.02,102023.0
2024-11-08 10:50:00,24.02,24.06,24.01,24.03,147824.0,24.02,24.06,24.01,24.03,147824.0
2024-11-08 10:55:00,24.03,24.06,24.01,24.05,110888.0,24.03,24.06,24.01,24.05,110888.0
2024-11-08 11:00:00,24.05,24.1,24.01,24.09,182429.0,24.05,24.1,24.01,24.09,182429.0
2024-11-08 11:05:00,24.09,24.15,24.05,24.14,365541.0,24.09,24.15,24.05,24.14,365541.0
2024-11-08 11:10:00,24.14,24.41,24.13,24.21,1043425.0,24.14,24.41,24.13,24.21,1043425.0
2024-11-08 11:15:00,24.22,24.27,24.2,24.25,170138.0,24.22,24.27,24.2,24.25,170138.0
2024-11-08 11:20:00,24.26,24.27,24.17,24.17,172968.0,24.26,24.27,24.17,24.17,172968.0
2024-11-08 11:25:00,24.18,24.22,24.17,24.17,145798.0,24.18,24.22,24.17,24.17,145798.0
2024-11-08 11:30:00,24.18,24.19,24.12,24.15,145194.0,24.18,24.19,24.12,24.15,145194.0
2024-11-08 11:35:00,24.15,24.15,24.08,24.1,152437.0,24.15,24.15,24.08,24.1,152437.0
2024-11-08 11:40:00,24.1,24.1,24.06,24.07,112727.0,24.1,24.1,24.06,24.07,112727.0
2024-11-08 11:45:00,24.07,24.11,24.06,24.1,98746.0,24.07,24.11,24.06,24.1,98746.0
2024-11-08 11:50:00,24.11,24.14,24.06,24.09,172192.0,24.11,24.14,24.06,24.09,172192.0
2024-11-08 11:55:00,24.09,24.13,24.03,24.03,252371.0,24.09,24.13,24.03,24.03,252371.0
2024-11-08 12:00:00,24.03,24.06,24.01,24.04,113540.0,24.03,24.06,24.01,24.04,113540.0
2024-11-08 12:05:00,24.05,24.05,24.01,24.02,110258.0,24.05,24.05,24.01,24.02,110258.0
2024-11-08 12:10:00,24.03,24.06,24.01,24.03,86209.0,24.03,24.06,24.01,24.03,86209.0
2024-11-08 12:15:00,24.03,24.12,24.02,24.12,135016.0,24.03,24.12,24.02,24.12,135016.0
2024-11-08 12:20:00,24.12,24.15,24.1,24.14,73749.0,24.12,24.15,24.1,24.14,73749.0
2024-11-08 12:25:00,24.15,24.17,24.14,24.16,103822.0,24.15,24.17,24.14,24.16,103822.0
2024-11-08 12:30:00,24.16,24.16,24.11,24.12,125268.0,24.16,24.16,24.11,24.12,125268.0
2024-11-08 12:35:00,24.13,24.18,24.12,24.17,97575.0,24.13,24.18,24.12,24.17,97575.0
2024-11-08 12:40:00,24.17,24.17,24.11,24.13,90195.0,24.17,24.17,24.11,24.13,90195.0
2024-11-08 12:45:00,24.12,24.13,24.08,24.1,101318.0,24.12,24.13,24.08,24.1,101318.0
2024-11-08 12:50:00,24.1,24.1,24.06,24.07,63947.0,24.1,24.1,24.06,24.07,63947.0
2024-11-08 12:55:00,24.07,24.09,24.06,24.06,100931.0,24.07,24.09,24.06,24.06,100931.0
2024-11-08 13:00:00,24.07,24.08,24.03,24.08,87817.0,24.07,24.08,24.03,24.08,87817.0
2024-11-08 13:05:00,24.08,24.1,24.07,24.09,94623.0,24.08,24.1,24.07,24.09,94623.0
2024-11-08 13:10:00,24.1,24.1,24.02,24.03,172843.0,24.1,24.1,24.02,24.03,172843.0
2024-11-08 13:15:00,24.03,24.04,24.01,24.04,47211.0,24.03,24.04,24.01,24.04,47211.0
2024-11-08 13:20:00,24.04,24.05,24.0,24.02,95463.0,24.04,24.05,24.0,24.02,95463.0
2024-11-08 13:25:00,24.01,24.03,24.01,24.02,63501.0,24.01,24.03,24.01,24.02,63501.0
2024-11-08 13:30:00,24.01,24.01,23.96,23.97,114507.0,24.01,24.01,23.96,23.97,114507.0
2024-11-08 13:35:00,23.96,23.98,23.95,23.96,106006.0,23.96,23.98,23.95,23.96,106006.0
2024-11-08 13:40:00,23.96,23.96,23.89,23.94,172789.0,23.96,23.96,23.89,23.94,172789.0
2024-11-08 13:45:00,23.94,23.98,23.91,23.96,144877.0,23.94,23.98,23.91,23.96,144877.0
2024-11-08 13:50:00,23.96,23.98,23.95,23.98,92465.0,23.96,23.98,23.95,23.98,92465.0
2024-11-08 13:55:00,23.98,24.05,23.97,24.05,83796.0,23.98,24.05,23.97,24.05,83796.0
2024-11-08 14:00:00,24.05,24.06,24.03,24.06,109818.0,24.05,24.06,24.03,24.06,109818.0
2024-11-08 14:05:00,24.05,24.09,24.05,24.08,67536.0,24.05,24.09,24.05,24.08,67536.0
2024-11-08 14:10:00,24.09,24.11,24.06,24.07,103658.0,24.09,24.11,24.06,24.07,103658.0
2024-11-08 14:15:00,24.07,24.09,24.06,24.08,73799.0,24.07,24.09,24.06,24.08,73799.0
2024-11-08 14:20:00,24.08,24.09,24.04,24.05,92900.0,24.08,24.09,24.04,24.05,92900.0
2024-11-08 14:25:00,24.05,24.07,24.04,24.05,75276.0,24.05,24.07,24.04,24.05,75276.0
2024-11-08 14:30:00,24.05,24.06,24.02,24.02,69250.0,24.05,24.06,24.02,24.02,69250.0
2024-11-08 14:35:00,24.03,24.05,24.02,24.04,72955.0,24.03,24.05,24.02,24.04,72955.0
2024-11-08 14:40:00,24.04,24.07,24.02,24.05,385264.0,24.04,24.07,24.02,24.05,385264.0
2024-11-08 14:45:00,24.05,24.08,24.04,24.07,95047.0,24.05,24.08,24.04,24.07,95047.0
2024-11-08 14:50:00,24.07,24.07,24.04,24.04,80190.0,24.07,24.07,24.04,24.04,80190.0
2024-11-08 14:55:00,24.05,24.08,24.03,24.06,153541.0,24.05,24.08,24.03,24.06,153541.0
2024-11-08 15:00:00,24.06,24.07,24.04,24.06,162463.0,24.06,24.07,24.04,24.06,162463.0
2024-11-08 15:05:00,24.07,24.11,24.07,24.11,94271.0,24.07,24.11,24.07,24.11,94271.0
2024-11-08 15:10:00,24.11,24.11,24.07,24.08,121261.0,24.11,24.11,24.07,24.08,121261.0
2024-11-08 15:15:00,24.09,24.13,24.08,24.13,158964.0,24.09,24.13,24.08,24.13,158964.0
2024-11-08 15:20:00,24.13,24.13,24.08,24.11,191333.0,24.13,24.13,24.08,24.11,191333.0
2024-11-08 15:25:00,24.1,24.11,24.02,24.04,151283.0,24.1,24.11,24.02,24.04,151283.0
2024-11-08 15:30:00,24.04,24.06,24.02,24.05,121896.0,24.04,24.06,24.02,24.05,121896.0
2024-11-08 15:35:00,24.05,24.07,24.04,24.05,125145.0,24.05,24.07,24.04,24.05,125145.0
2024-11-08 15:40:00,24.05,24.06,24.03,24.05,117103.0,24.05,24.06,24.03,24.05,117103.0
2024-11-08 15:45:00,24.05,24.06,24.02,24.05,201403.0,24.05,24.06,24.02,24.05,201403.0
2024-11-08 15:50:00,24.05,24.07,24.01,24.07,456834.0,24.05,24.07,24.01,24.07,456834.0
2024-11-08 15:55:00,24.07,24.08,24.03,24.08,1028309.0,24.07,24.08,24.03,24.08,1028309.0
2024-11-11 09:30:00,24.5,24.58,24.16,24.18,1104116.0,24.5,24.58,24.16,24.18,1104116.0
2024-11-11 09:35:00,24.18,24.24,24.04,24.05,379401.0,24.18,24.24,24.04,24.05,379401.0
2024-11-11 09:40:00,24.05,24.16,24.01,24.03,395196.0,24.05,24.16,24.01,24.03,395196.0
2024-11-11 09:45:00,24.03,24.27,24.02,24.26,394722.0,24.03,24.27,24.02,24.26,394722.0
2024-11-11 09:50:00,24.26,24.35,24.23,24.23,212580.0,24.26,24.35,24.23,24.23,212580.0
2024-11-11 09:55:00,24.24,24.3,24.2,24.29,190791.0,24.24,24.3,24.2,24.29,190791.0
2024-11-11 10:00:00,24.29,24.43,24.24,24.39,336942.0,24.29,24.43,24.24,24.39,336942.0
2024-11-11 10:05:00,24.39,24.5,24.38,24.46,488586.0,24.39,24.5,24.38,24.46,488586.0
2024-11-11 10:10:00,24.46,24.55,24.4,24.53,510274.0,24.46,24.55,24.4,24.53,510274.0
2024-11-11 10:15:00,24.53,24.55,24.4,24.44,346630.0,24.53,24.55,24.4,24.44,346630.0
2024-11-11 10:20:00,24.45,24.51,24.41,24.51,307911.0,24.45,24.51,24.41,24.51,307911.0
2024-11-11 10:25:00,24.5,24.55,24.48,24.48,217899.0,24.5,24.55,24.48,24.48,217899.0
2024-11-11 10:30:00,24.49,24.55,24.46,24.53,228005.0,24.49,24.55,24.46,24.53,228005.0
2024-11-11 10:35:00,24.53,24.56,24.52,24.55,259239.0,24.53,24.56,24.52,24.55,259239.0
2024-11-11 10:40:00,24.55,24.57,24.51,24.55,329977.0,24.55,24.57,24.51,24.55,329977.0
2024-11-11 10:45:00,24.55,24.65,24.52,24.63,532568.0,24.55,24.65,24.52,24.63,532568.0
2024-11-11 10:50:00,24.62,24.67,24.59,24.62,410654.0,24.62,24.67,24.59,24.62,410654.0
2024-11-11 10:55:00,24.63,24.69,24.62,24.66,256246.0,24.63,24.69,24.62,24.66,256246.0
2024-11-11 11:00:00,24.66,24.69,24.62,24.66,279622.0,24.66,24.69,24.62,24.66,279622.0
2024-11-11 11:05:00,24.65,24.69,24.59,24.59,231853.0,24.65,24.69,24.59,24.59,231853.0
2024-11-11 11:10:00,24.6,24.61,24.56,24.59,168979.0,24.6,24.61,24.56,24.59,168979.0
2024-11-11 11:15:00,24.59,24.59,24.56,24.56,123194.0,24.59,24.59,24.56,24.56,123194.0
2024-11-11 11:20:00,24.57,24.59,24.55,24.56,124615.0,24.57,24.59,24.55,24.56,124615.0
2024-11-11 11:25:00,24.57,24.61,24.53,24.61,156228.0,24.57,24.61,24.53,24.61,156228.0
2024-11-11 11:30:00,24.61,24.63,24.56,24.58,239919.0,24.61,24.63,24.56,24.58,239919.0
2024-11-11 11:35:00,24.57,24.67,24.57,24.67,180874.0,24.57,24.67,24.57,24.67,180874.0
2024-11-11 11:40:00,24.67,24.68,24.64,24.65,238092.0,24.67,24.68,24.64,24.65,238092.0
2024-11-11 11:45:00,24.64,24.66,24.63,24.64,96047.0,24.64,24.66,24.63,24.64,96047.0
2024-11-11 11:50:00,24.63,24.68,24.63,24.68,127428.0,24.63,24.68,24.63,24.68,127428.0
2024-11-11 11:55:00,24.68,24.68,24.65,24.67,149230.0,24.68,24.68,24.65,24.67,149230.0
2024-11-11 12:00:00,24.67,24.67,24.63,24.66,107042.0,24.67,24.67,24.63,24.66,107042.0
2024-11-11 12:05:00,24.66,24.67,24.63,24.64,114749.0,24.66,24.67,24.63,24.64,114749.0
2024-11-11 12:10:00,24.64,24.65,24.58,24.6,167009.0,24.64,24.65,24.58,24.6,167009.0
2024-11-11 12:15:00,24.6,24.61,24.58,24.59,106719.0,24.6,24.61,24.58,24.59,106719.0
2024-11-11 12:20:00,24.59,24.62,24.59,24.6,78930.0,24.59,24.62,24.59,24.6,78930.0
2024-11-11 12:25:00,24.61,24.61,24.57,24.58,135278.0,24.61,24.61,24.57,24.58,135278.0
2024-11-11 12:30:00,24.59,24.64,24.58,24.62,96362.0,24.59,24.64,24.58,24.62,96362.0
2024-11-11 12:35:00,24.63,24.68,24.61,24.68,136319.0,24.63,24.68,24.61,24.68,136319.0
2024-11-11 12:40:00,24.68,24.68,24.63,24.65,180799.0,24.68,24.68,24.63,24.65,180799.0
2024-11-11 12:45:00,24.64,24.68,24.63,24.65,120791.0,24.64,24.68,24.63,24.65,120791.0
2024-11-11 12:50:00,24.66,24.7,24.65,24.7,114440.0,24.66,24.7,24.65,24.7,114440.0
2024-11-11 12:55:00,24.7,24.7,24.65,24.65,124427.0,24.7,24.7,24.65,24.65,124427.0
2024-11-11 13:00:00,24.65,24.68,24.6,24.68,221244.0,24.65,24.68,24.6,24.68,221244.0
2024-11-11 13:05:00,24.68,24.68,24.63,24.68,125690.0,24.68,24.68,24.63,24.68,125690.0
2024-11-11 13:10:00,24.68,24.69,24.61,24.63,144978.0,24.68,24.69,24.61,24.63,144978.0
2024-11-11 13:15:00,24.63,24.66,24.61,24.62,116381.0,24.63,24.66,24.61,24.62,116381.0
2024-11-11 13:20:00,24.62,24.63,24.59,24.62,107599.0,24.62,24.63,24.59,24.62,107599.0
2024-11-11 13:25:00,24.62,24.67,24.61,24.66,79330.0,24.62,24.67,24.61,24.66,79330.0
2024-11-11 13:30:00,24.67,24.68,24.65,24.67,76724.0,24.67,24.68,24.65,24.67,76724.0
2024-11-11 13:35:00,24.67,24.72,24.66,24.71,115826.0,24.67,24.72,24.66,24.71,115826.0
2024-11-11 13:40:00,24.72,24.73,24.68,24.7,92021.0,24.72,24.73,24.68,24.7,92021.0
2024-11-11 13:45:00,24.69,24.7,24.62,24.63,202209.0,24.69,24.7,24.62,24.63,202209.0
2024-11-11 13:50:00,24.63,24.67,24.62,24.66,68821.0,24.63,24.67,24.62,24.66,68821.0
2024-11-11 13:55:00,24.65,24.65,24.59,24.61,109227.0,24.65,24.65,24.59,24.61,109227.0
2024-11-11 14:00:00,24.62,24.62,24.58,24.59,90503.0,24.62,24.62,24.58,24.59,90503.0
2024-11-11 14:05:00,24.59,24.62,24.58,24.61,105152.0,24.59,24.62,24.58,24.61,105152.0
2024-11-11 14:10:00,24.6,24.61,24.56,24.58,117689.0,24.6,24.61,24.56,24.58,117689.0
2024-11-11 14:15:00,24.57,24.59,24.56,24.57,102403.0,24.57,24.59,24.56,24.57,102403.0
2024-11-11 14:20:00,24.55,24.56,24.51,24.54,124651.0,24.55,24.56,24.51,24.54,124651.0
2024-11-11 14:25:00,24.54,24.55,24.51,24.51,101899.0,24.54,24.55,24.51,24.51,101899.0
2024-11-11 14:30:00,24.51,24.52,24.49,24.5,134990.0,24.51,24.52,24.49,24.5,134990.0
2024-11-11 14:35:00,24.5,24.51,24.47,24.51,85197.0,24.5,24.51,24.47,24.51,85197.0
2024-11-11 14:40:00,24.51,24.52,24.5,24.52,142306.0,24.51,24.52,24.5,24.52,142306.0
2024-11-11 14:45:00,24.52,24.54,24.5,24.54,79158.0,24.52,24.54,24.5,24.54,79158.0
2024-11-11 14:50:00,24.54,24.54,24.53,24.54,45056.0,24.54,24.54,24.53,24.54,45056.0
2024-11-11 14:55:00,24.54,24.56,24.53,24.55,99909.0,24.54,24.56,24.53,24.55,99909.0
2024-11-11 15:00:00,24.54,24.56,24.54,24.56,73796.0,24.54,24.56,24.54,24.56,73796.0
2024-11-11 15:05:00,24.55,24.59,24.55,24.59,61761.0,24.55,24.59,24.55,24.59,61761.0
2024-11-11 15:10:00,24.59,24.62,24.58,24.61,97549.0,24.59,24.62,24.58,24.61,97549.0
2024-11-11 15:15:00,24.61,24.63,24.6,24.63,100135.0,24.61,24.63,24.6,24.63,100135.0
2024-11-11 15:20:00,24.63,24.63,24.57,24.59,125292.0,24.63,24.63,24.57,24.59,125292.0
2024-11-11 15:25:00,24.59,24.62,24.58,24.61,133785.0,24.59,24.62,24.58,24.61,133785.0
2024-11-11 15:30:00,24.6,24.61,24.56,24.58,134451.0,24.6,24.61,24.56,24.58,134451.0
2024-11-11 15:35:00,24.58,24.58,24.54,24.54,122168.0,24.58,24.58,24.54,24.54,122168.0
2024-11-11 15:40:00,24.55,24.59,24.54,24.59,204070.0,24.55,24.59,24.54,24.59,204070.0
2024-11-11 15:45:00,24.59,24.59,24.54,24.55,281103.0,24.59,24.59,24.54,24.55,281103.0
2024-11-11 15:50:00,24.54,24.6,24.53,24.58,301373.0,24.54,24.6,24.53,24.58,301373.0
2024-11-11 15:55:00,24.58,24.63,24.56,24.61,866694.0,24.58,24.63,24.56,24.61,866694.0
2024-11-12 09:30:00,24.22,24.49,24.21,24.41,837163.0,24.22,24.49,24.21,24.41,837163.0
2024-11-12 09:35:00,24.42,24.54,24.4,24.54,336051.0,24.42,24.54,24.4,24.54,336051.0
2024-11-12 09:40:00,24.54,24.64,24.53,24.55,323001.0,24.54,24.64,24.53,24.55,323001.0
2024-11-12 09:45:00,24.55,24.69,24.55,24.66,265148.0,24.55,24.69,24.55,24.66,265148.0
2024-11-12 09:50:00,24.66,24.69,24.62,24.66,252938.0,24.66,24.69,24.62,24.66,252938.0
2024-11-12 09:55:00,24.67,24.68,24.6,24.67,223922.0,24.67,24.68,24.6,24.67,223922.0
2024-11-12 10:00:00,24.67,24.68,24.6,24.66,219355.0,24.67,24.68,24.6,24.66,219355.0
2024-11-12 10:05:00,24.65,24.67,24.59,24.64,175111.0,24.65,24.67,24.59,24.64,175111.0
2024-11-12 10:10:00,24.63,24.72,24.62,24.67,256241.0,24.63,24.72,24.62,24.67,256241.0
2024-11-12 10:15:00,24.67,24.67,24.56,24.57,204106.0,24.67,24.67,24.56,24.57,204106.0
2024-11-12 10:20:00,24.57,24.59,24.51,24.52,164767.0,24.57,24.59,24.51,24.52,164767.0
2024-11-12 10:25:00,24.52,24.56,24.51,24.54,130155.0,24.52,24.56,24.51,24.54,130155.0
2024-11-12 10:30:00,24.55,24.58,24.52,24.56,171492.0,24.55,24.58,24.52,24.56,171492.0
2024-11-12 10:35:00,24.56,24.62,24.55,24.57,205641.0,24.56,24.62,24.55,24.57,205641.0
2024-11-12 10:40:00,24.57,24.62,24.55,24.55,153751.0,24.57,24.62,24.55,24.55,153751.0
2024-11-12 10:45:00,24.55,24.56,24.51,24.55,140005.0,24.55,24.56,24.51,24.55,140005.0
2024-11-12 10:50:00,24.55,24.62,24.53,24.59,290964.0,24.55,24.62,24.53,24.59,290964.0
2024-11-12 10:55:00,24.59,24.59,24.51,24.51,104487.0,24.59,24.59,24.51,24.51,104487.0
2024-11-12 11:00:00,24.53,24.56,24.49,24.54,234143.0,24.53,24.56,24.49,24.54,234143.0
2024-11-12 11:05:00,24.54,24.54,24.47,24.49,152984.0,24.54,24.54,24.47,24.49,152984.0
2024-11-12 11:10:00,24.49,24.52,24.46,24.49,135577.0,24.49,24.52,24.46,24.49,135577.0
2024-11-12 11:15:00,24.49,24.52,24.46,24.5,121852.0,24.49,24.52,24.46,24.5,121852.0
2024-11-12 11:20:00,24.5,24.52,24.41,24.43,86543.0,24.5,24.52,24.41,24.43,86543.0
2024-11-12 11:25:00,24.43,24.47,24.39,24.46,202980.0,24.43,24.47,24.39,24.46,202980.0
2024-11-12 11:30:00,24.46,24.49,24.4,24.48,190596.0,24.46,24.49,24.4,24.48,190596.0
2024-11-12 11:35:00,24.48,24.51,24.46,24.5,138080.0,24.48,24.51,24.46,24.5,138080.0
2024-11-12 11:40:00,24.5,24.55,24.5,24.51,113486.0,24.5,24.55,24.5,24.51,113486.0
2024-11-12 11:45:00,24.51,24.52,24.45,24.5,110021.0,24.51,24.52,24.45,24.5,110021.0
2024-11-12 11:50:00,24.5,24.52,24.49,24.5,96275.0,24.5,24.52,24.49,24.5,96275.0
2024-11-12 11:55:00,24.5,24.5,24.42,24.44,115327.0,24.5,24.5,24.42,24.44,115327.0
2024-11-12 12:00:00,24.43,24.44,24.38,24.41,133004.0,24.43,24.44,24.38,24.41,133004.0
2024-11-12 12:05:00,24.42,24.42,24.38,24.4,53579.0,24.42,24.42,24.38,24.4,53579.0
2024-11-12 12:10:00,24.39,24.4,24.36,24.37,95633.0,24.39,24.4,24.36,24.37,95633.0
2024-11-12 12:15:00,24.38,24.41,24.34,24.41,92223.0,24.38,24.41,24.34,24.41,92223.0
2024-11-12 12:20:00,24.4,24.44,24.38,24.41,72108.0,24.4,24.44,24.38,24.41,72108.0
2024-11-12 12:25:00,24.42,24.48,24.41,24.47,84593.0,24.42,24.48,24.41,24.47,84593.0
2024-11-12 12:30:00,24.46,24.48,24.44,24.48,108559.0,24.46,24.48,24.44,24.48,108559.0
2024-11-12 12:35:00,24.47,24.47,24.43,24.45,70435.0,24.47,24.47,24.43,24.45,70435.0
2024-11-12 12:40:00,24.45,24.45,24.41,24.42,59360.0,24.45,24.45,24.41,24.42,59360.0
2024-11-12 12:45:00,24.42,24.43,24.4,24.41,54255.0,24.42,24.43,24.4,24.41,54255.0
2024-11-12 12:50:00,24.41,24.41,24.38,24.39,201064.0,24.41,24.41,24.38,24.39,201064.0
2024-11-12 12:55:00,24.4,24.41,24.34,24.35,65468.0,24.4,24.41,24.34,24.35,65468.0
2024-11-12 13:00:00,24.35,24.38,24.33,24.36,64933.0,24.35,24.38,24.33,24.36,64933.0
2024-11-12 13:05:00,24.36,24.37,24.34,24.37,77447.0,24.36,24.37,24.34,24.37,77447.0
2024-11-12 13:10:00,24.37,24.38,24.35,24.38,30984.0,24.37,24.38,24.35,24.38,30984.0
2024-11-12 13:15:00,24.38,24.42,24.38,24.41,50750.0,24.38,24.42,24.38,24.41,50750.0
2024-11-12 13:20:00,24.41,24.42,24.38,24.4,92659.0,24.41,24.42,24.38,24.4,92659.0
2024-11-12 13:25:00,24.4,24.43,24.38,24.41,58614.0,24.4,24.43,24.38,24.41,58614.0
2024-11-12 13:30:00,24.42,24.46,24.41,24.45,56567.0,24.42,24.46,24.41,24.45,56567.0
2024-11-12 13:35:00,24.45,24.5,24.44,24.5,144890.0,24.45,24.5,24.44,24.5,144890.0
2024-11-12 13:40:00,24.5,24.5,24.47,24.48,69218.0,24.5,24.5,24.47,24.48,69218.0
2024-11-12 13:45:00,24.49,24.53,24.48,24.53,189974.0,24.49,24.53,24.48,24.53,189974.0
2024-11-12 13:50:00,24.53,24.55,24.51,24.54,152466.0,24.53,24.55,24.51,24.54,152466.0
2024-11-12 13:55:00,24.54,24.57,24.5,24.55,119322.0,24.54,24.57,24.5,24.55,119322.0
2024-11-12 14:00:00,24.55,24.58,24.54,24.58,156390.0,24.55,24.58,24.54,24.58,156390.0
2024-11-12 14:05:00,24.58,24.63,24.57,24.63,116635.0,24.58,24.63,24.57,24.63,116635.0
2024-11-12 14:10:00,24.63,24.66,24.61,24.64,304245.0,24.63,24.66,24.61,24.64,304245.0
2024-11-12 14:15:00,24.64,24.68,24.63,24.66,174372.0,24.64,24.68,24.63,24.66,174372.0
2024-11-12 14:20:00,24.65,24.7,24.65,24.69,100144.0,24.65,24.7,24.65,24.69,100144.0
2024-11-12 14:25:00,24.68,24.7,24.67,24.69,75530.0,24.68,24.7,24.67,24.69,75530.0
2024-11-12 14:30:00,24.69,24.71,24.67,24.7,105487.0,24.69,24.71,24.67,24.7,105487.0
2024-11-12 14:35:00,24.7,24.7,24.65,24.65,114780.0,24.7,24.7,24.65,24.65,114780.0
2024-11-12 14:40:00,24.66,24.71,24.65,24.7,220118.0,24.66,24.71,24.65,24.7,220118.0
2024-11-12 14:45:00,24.7,24.72,24.67,24.7,106971.0,24.7,24.72,24.67,24.7,106971.0
2024-11-12 14:50:00,24.7,24.75,24.69,24.73,137673.0,24.7,24.75,24.69,24.73,137673.0
2024-11-12 14:55:00,24.73,24.75,24.71,24.75,187875.0,24.73,24.75,24.71,24.75,187875.0
2024-11-12 15:00:00,24.75,24.78,24.72,24.76,256842.0,24.75,24.78,24.72,24.76,256842.0
2024-11-12 15:05:00,24.76,24.77,24.69,24.73,225332.0,24.76,24.77,24.69,24.73,225332.0
2024-11-12 15:10:00,24.73,24.74,24.68,24.69,90498.0,24.73,24.74,24.68,24.69,90498.0
2024-11-12 15:15:00,24.68,24.71,24.66,24.71,118618.0,24.68,24.71,24.66,24.71,118618.0
2024-11-12 15:20:00,24.71,24.72,24.66,24.66,165371.0,24.71,24.72,24.66,24.66,165371.0
2024-11-12 15:25:00,24.67,24.7,24.65,24.69,297013.0,24.67,24.7,24.65,24.69,297013.0
2024-11-12 15:30:00,24.69,24.69,24.63,24.64,175720.0,24.69,24.69,24.63,24.64,175720.0
2024-11-12 15:35:00,24.64,24.65,24.61,24.62,187633.0,24.64,24.65,24.61,24.62,187633.0
2024-11-12 15:40:00,24.62,24.67,24.61,24.65,223321.0,24.62,24.67,24.61,24.65,223321.0
2024-11-12 15:45:00,24.64,24.7,24.63,24.69,239630.0,24.64,24.7,24.63,24.69,239630.0
2024-11-12 15:50:00,24.69,24.72,24.65,24.67,545093.0,24.69,24.72,24.65,24.67,545093.0
2024-11-12 15:55:00,24.66,24.67,24.56,24.59,1381727.0,24.66,24.67,24.56,24.59,1381727.0
2024-11-13 09:30:00,24.58,24.63,24.32,24.41,1396863.0,24.58,24.63,24.32,24.41,1396863.0
2024-11-13 09:35:00,24.41,24.5,24.37,24.43,301236.0,24.41,24.5,24.37,24.43,301236.0
2024-11-13 09:40:00,24.43,24.53,24.33,24.52,454143.0,24.43,24.53,24.33,24.52,454143.0
2024-11-13 09:45:00,24.53,24.61,24.48,24.54,590016.0,24.53,24.61,24.48,24.54,590016.0
2024-11-13 09:50:00,24.55,24.67,24.5,24.61,567578.0,24.55,24.67,24.5,24.61,567578.0
2024-11-13 09:55:00,24.61,24.72,24.6,24.69,338125.0,24.61,24.72,24.6,24.69,338125.0
2024-11-13 10:00:00,24.69,24.7,24.61,24.64,232713.0,24.69,24.7,24.61,24.64,232713.0
2024-11-13 10:05:00,24.64,24.71,24.51,24.71,372432.0,24.64,24.71,24.51,24.71,372432.0
2024-11-13 10:10:00,24.71,24.79,24.7,24.74,346682.0,24.71,24.79,24.7,24.74,346682.0
2024-11-13 10:15:00,24.74,24.78,24.71,24.75,207691.0,24.74,24.78,24.71,24.75,207691.0
2024-11-13 10:20:00,24.75,24.81,24.7,24.81,161466.0,24.75,24.81,24.7,24.81,161466.0
2024-11-13 10:25:00,24.8,24.83,24.77,24.8,215932.0,24.8,24.83,24.77,24.8,215932.0
2024-11-13 10:30:00,24.79,24.81,24.7,24.71,175878.0,24.79,24.81,24.7,24.71,175878.0
2024-11-13 10:35:00,24.71,24.76,24.68,24.71,170887.0,24.71,24.76,24.68,24.71,170887.0
2024-11-13 10:40:00,24.71,24.71,24.6,24.66,115111.0,24.71,24.71,24.6,24.66,115111.0
2024-11-13 10:45:00,24.65,24.65,24.59,24.63,140439.0,24.65,24.65,24.59,24.63,140439.0
2024-11-13 10:50:00,24.62,24.63,24.55,24.63,154298.0,24.62,24.63,24.55,24.63,154298.0
2024-11-13 10:55:00,24.63,24.68,24.62,24.67,188695.0,24.63,24.68,24.62,24.67,188695.0
2024-11-13 11:00:00,24.66,24.69,24.64,24.67,122504.0,24.66,24.69,24.64,24.67,122504.0
2024-11-13 11:05:00,24.68,24.75,24.65,24.73,219628.0,24.68,24.75,24.65,24.73,219628.0
2024-11-13 11:10:00,24.73,24.76,24.72,24.73,151639.0,24.73,24.76,24.72,24.73,151639.0
2024-11-13 11:15:00,24.72,24.73,24.66,24.71,115962.0,24.72,24.73,24.66,24.71,115962.0
2024-11-13 11:20:00,24.7,24.73,24.69,24.73,53466.0,24.7,24.73,24.69,24.73,53466.0
2024-11-13 11:25:00,24.73,24.73,24.66,24.67,80185.0,24.73,24.73,24.66,24.67,80185.0
2024-11-13 11:30:00,24.67,24.68,24.62,24.65,102858.0,24.67,24.68,24.62,24.65,102858.0
2024-11-13 11:35:00,24.64,24.67,24.58,24.59,87692.0,24.64,24.67,24.58,24.59,87692.0
2024-11-13 11:40:00,24.59,24.62,24.56,24.59,197935.0,24.59,24.62,24.56,24.59,197935.0
2024-11-13 11:45:00,24.59,24.68,24.59,24.65,105925.0,24.59,24.68,24.59,24.65,105925.0
2024-11-13 11:50:00,24.65,24.66,24.64,24.66,69037.0,24.65,24.66,24.64,24.66,69037.0
2024-11-13 11:55:00,24.66,24.7,24.64,24.7,73902.0,24.66,24.7,24.64,24.7,73902.0
2024-11-13 12:00:00,24.7,24.71,24.68,24.7,135683.0,24.7,24.71,24.68,24.7,135683.0
2024-11-13 12:05:00,24.7,24.71,24.66,24.67,68625.0,24.7,24.71,24.66,24.67,68625.0
2024-11-13 12:10:00,24.67,24.7,24.66,24.68,71499.0,24.67,24.7,24.66,24.68,71499.0
2024-11-13 12:15:00,24.68,24.69,24.67,24.68,58336.0,24.68,24.69,24.67,24.68,58336.0
2024-11-13 12:20:00,24.68,24.68,24.64,24.66,66962.0,24.68,24.68,24.64,24.66,66962.0
2024-11-13 12:25:00,24.66,24.67,24.64,24.67,63103.0,24.66,24.67,24.64,24.67,63103.0
2024-11-13 12:30:00,24.67,24.67,24.62,24.63,66073.0,24.67,24.67,24.62,24.63,66073.0
2024-11-13 12:35:00,24.63,24.64,24.61,24.64,64593.0,24.63,24.64,24.61,24.64,64593.0
2024-11-13 12:40:00,24.64,24.66,24.62,24.64,77402.0,24.64,24.66,24.62,24.64,77402.0
2024-11-13 12:45:00,24.64,24.66,24.6,24.62,106815.0,24.64,24.66,24.6,24.62,106815.0
2024-11-13 12:50:00,24.62,24.63,24.59,24.6,68237.0,24.62,24.63,24.59,24.6,68237.0
2024-11-13 12:55:00,24.6,24.6,24.56,24.57,91168.0,24.6,24.6,24.56,24.57,91168.0
2024-11-13 13:00:00,24.56,24.57,24.54,24.56,122889.0,24.56,24.57,24.54,24.56,122889.0
2024-11-13 13:05:00,24.56,24.56,24.52,24.55,79501.0,24.56,24.56,24.52,24.55,79501.0
2024-11-13 13:10:00,24.55,24.61,24.54,24.59,136947.0,24.55,24.61,24.54,24.59,136947.0
2024-11-13 13:15:00,24.59,24.63,24.58,24.63,132020.0,24.59,24.63,24.58,24.63,132020.0
2024-11-13 13:20:00,24.63,24.66,24.63,24.66,61378.0,24.63,24.66,24.63,24.66,61378.0
2024-11-13 13:25:00,24.66,24.69,24.65,24.67,94405.0,24.66,24.69,24.65,24.67,94405.0
2024-11-13 13:30:00,24.66,24.69,24.64,24.68,112174.0,24.66,24.69,24.64,24.68,112174.0
2024-11-13 13:35:00,24.68,24.7,24.67,24.7,70783.0,24.68,24.7,24.67,24.7,70783.0
2024-11-13 13:40:00,24.69,24.73,24.68,24.73,140974.0,24.69,24.73,24.68,24.73,140974.0
2024-11-13 13:45:00,24.73,24.75,24.7,24.75,181008.0,24.73,24.75,24.7,24.75,181008.0
2024-11-13 13:50:00,24.74,24.79,24.74,24.78,278485.0,24.74,24.79,24.74,24.78,278485.0
2024-11-13 13:55:00,24.78,24.79,24.71,24.71,96574.0,24.78,24.79,24.71,24.71,96574.0
2024-11-13 14:00:00,24.72,24.76,24.72,24.76,65496.0,24.72,24.76,24.72,24.76,65496.0
2024-11-13 14:05:00,24.76,24.76,24.73,24.73,77468.0,24.76,24.76,24.73,24.73,77468.0
2024-11-13 14:10:00,24.73,24.74,24.7,24.73,110762.0,24.73,24.74,24.7,24.73,110762.0
2024-11-13 14:15:00,24.73,24.75,24.67,24.67,108628.0,24.73,24.75,24.67,24.67,108628.0
2024-11-13 14:20:00,24.68,24.72,24.67,24.7,98680.0,24.68,24.72,24.67,24.7,98680.0
2024-11-13 14:25:00,24.7,24.72,24.66,24.67,131188.0,24.7,24.72,24.66,24.67,131188.0
2024-11-13 14:30:00,24.67,24.68,24.64,24.64,98897.0,24.67,24.68,24.64,24.64,98897.0
2024-11-13 14:35:00,24.64,24.66,24.63,24.64,121926.0,24.64,24.66,24.63,24.64,121926.0
2024-11-13 14:40:00,24.65,24.66,24.6,24.62,158095.0,24.65,24.66,24.6,24.62,158095.0
2024-11-13 14:45:00,24.62,24.63,24.58,24.6,145128.0,24.62,24.63,24.58,24.6,145128.0
2024-11-13 14:50:00,24.61,24.61,24.56,24.59,179515.0,24.61,24.61,24.56,24.59,179515.0
2024-11-13 14:55:00,24.58,24.59,24.52,24.53,171004.0,24.58,24.59,24.52,24.53,171004.0
2024-11-13 15:00:00,24.53,24.53,24.47,24.5,289100.0,24.53,24.53,24.47,24.5,289100.0
2024-11-13 15:05:00,24.5,24.53,24.48,24.52,113668.0,24.5,24.53,24.48,24.52,113668.0
2024-11-13 15:10:00,24.52,24.58,24.51,24.57,97705.0,24.52,24.58,24.51,24.57,97705.0
2024-11-13 15:15:00,24.58,24.62,24.56,24.62,96439.0,24.58,24.62,24.56,24.62,96439.0
2024-11-13 15:20:00,24.62,24.64,24.61,24.63,68954.0,24.62,24.64,24.61,24.63,68954.0
2024-11-13 15:25:00,24.63,24.64,24.59,24.59,164755.0,24.63,24.64,24.59,24.59,164755.0
2024-11-13 15:30:00,24.6,24.61,24.57,24.6,93024.0,24.6,24.61,24.57,24.6,93024.0
2024-11-13 15:35:00,24.6,24.65,24.58,24.59,184305.0,24.6,24.65,24.58,24.59,184305.0
2024-11-13 15:40:00,24.59,24.61,24.58,24.6,157583.0,24.59,24.61,24.58,24.6,157583.0
2024-11-13 15:45:00,24.6,24.6,24.55,24.57,182732.0,24.6,24.6,24.55,24.57,182732.0
2024-11-13 15:50:00,24.56,24.57,24.51,24.54,362221.0,24.56,24.57,24.51,24.54,362221.0
2024-11-13 15:55:00,24.54,24.56,24.5,24.55,867823.0,24.54,24.56,24.5,24.55,867823.0
2024-11-14 09:30:00,24.57,24.73,24.45,24.51,729472.0,24.57,24.73,24.45,24.51,729472.0
2024-11-14 09:35:00,24.51,24.56,24.45,24.5,424526.0,24.51,24.56,24.45,24.5,424526.0
2024-11-14 09:40:00,24.5,24.55,24.46,24.51,269621.0,24.5,24.55,24.46,24.51,269621.0
2024-11-14 09:45:00,24.51,24.65,24.5,24.58,280765.0,24.51,24.65,24.5,24.58,280765.0
2024-11-14 09:50:00,24.59,24.63,24.58,24.59,115079.0,24.59,24.63,24.58,24.59,115079.0
2024-11-14 09:55:00,24.58,24.67,24.57,24.66,153424.0,24.58,24.67,24.57,24.66,153424.0
2024-11-14 10:00:00,24.66,24.67,24.6,24.66,101429.0,24.66,24.67,24.6,24.66,101429.0
2024-11-14 10:05:00,24.66,24.77,24.65,24.7,281057.0,24.66,24.77,24.65,24.7,281057.0
2024-11-14 10:10:00,24.71,24.76,24.69,24.73,309081.0,24.71,24.76,24.69,24.73,309081.0
2024-11-14 10:15:00,24.73,24.78,24.71,24.76,278559.0,24.73,24.78,24.71,24.76,278559.0
2024-11-14 10:20:00,24.76,24.79,24.73,24.74,193200.0,24.76,24.79,24.73,24.74,193200.0
2024-11-14 10:25:00,24.73,24.79,24.73,24.79,169801.0,24.73,24.79,24.73,24.79,169801.0
2024-11-14 10:30:00,24.79,24.84,24.78,24.83,238851.0,24.79,24.84,24.78,24.83,238851.0
2024-11-14 10:35:00,24.83,24.91,24.82,24.91,321936.0,24.83,24.91,24.82,24.91,321936.0
2024-11-14 10:40:00,24.91,24.97,24.89,24.93,442816.0,24.91,24.97,24.89,24.93,442816.0
2024-11-14 10:45:00,24.93,24.98,24.89,24.98,138313.0,24.93,24.98,24.89,24.98,138313.0
2024-11-14 10:50:00,24.98,24.99,24.95,24.96,177733.0,24.98,24.99,24.95,24.96,177733.0
2024-11-14 10:55:00,24.97,24.98,24.93,24.95,187698.0,24.97,24.98,24.93,24.95,187698.0
2024-11-14 11:00:00,24.95,24.95,24.84,24.87,118355.0,24.95,24.95,24.84,24.87,118355.0
2024-11-14 11:05:00,24.87,24.87,24.8,24.83,171001.0,24.87,24.87,24.8,24.83,171001.0
2024-11-14 11:10:00,24.83,24.85,24.81,24.84,102606.0,24.83,24.85,24.81,24.84,102606.0
2024-11-14 11:15:00,24.85,24.89,24.84,24.85,133284.0,24.85,24.89,24.84,24.85,133284.0
2024-11-14 11:20:00,24.84,24.85,24.8,24.81,97102.0,24.84,24.85,24.8,24.81,97102.0
2024-11-14 11:25:00,24.81,24.83,24.79,24.83,105122.0,24.81,24.83,24.79,24.83,105122.0
2024-11-14 11:30:00,24.83,24.84,24.79,24.8,114335.0,24.83,24.84,24.79,24.8,114335.0
2024-11-14 11:35:00,24.8,24.83,24.8,24.82,130269.0,24.8,24.83,24.8,24.82,130269.0
2024-11-14 11:40:00,24.83,24.84,24.79,24.8,86987.0,24.83,24.84,24.79,24.8,86987.0
2024-11-14 11:45:00,24.8,24.81,24.71,24.77,116562.0,24.8,24.81,24.71,24.77,116562.0
2024-11-14 11:50:00,24.77,24.77,24.71,24.73,126764.0,24.77,24.77,24.71,24.73,126764.0
2024-11-14 11:55:00,24.73,24.8,24.71,24.79,226116.0,24.73,24.8,24.71,24.79,226116.0
2024-11-14 12:00:00,24.78,24.8,24.75,24.79,118088.0,24.78,24.8,24.75,24.79,118088.0
2024-11-14 12:05:00,24.79,24.8,24.76,24.77,95396.0,24.79,24.8,24.76,24.77,95396.0
2024-11-14 12:10:00,24.76,24.78,24.71,24.71,95579.0,24.76,24.78,24.71,24.71,95579.0
2024-11-14 12:15:00,24.71,24.73,24.69,24.69,103841.0,24.71,24.73,24.69,24.69,103841.0
2024-11-14 12:20:00,24.69,24.71,24.64,24.67,124753.0,24.69,24.71,24.64,24.67,124753.0
2024-11-14 12:25:00,24.67,24.67,24.63,24.67,119032.0,24.67,24.67,24.63,24.67,119032.0
2024-11-14 12:30:00,24.67,24.67,24.58,24.6,175959.0,24.67,24.67,24.58,24.6,175959.0
2024-11-14 12:35:00,24.6,24.65,24.59,24.62,76319.0,24.6,24.65,24.59,24.62,76319.0
2024-11-14 12:40:00,24.63,24.65,24.58,24.59,96808.0,24.63,24.65,24.58,24.59,96808.0
2024-11-14 12:45:00,24.59,24.62,24.52,24.55,115482.0,24.59,24.62,24.52,24.55,115482.0
2024-11-14 12:50:00,24.55,24.59,24.55,24.59,107709.0,24.55,24.59,24.55,24.59,107709.0
2024-11-14 12:55:00,24.6,24.62,24.58,24.59,73302.0,24.6,24.62,24.58,24.59,73302.0
2024-11-14 13:00:00,24.59,24.65,24.58,24.62,64549.0,24.59,24.65,24.58,24.62,64549.0
2024-11-14 13:05:00,24.62,24.69,24.62,24.69,113396.0,24.62,24.69,24.62,24.69,113396.0
2024-11-14 13:10:00,24.69,24.72,24.68,24.71,149946.0,24.69,24.72,24.68,24.71,149946.0
2024-11-14 13:15:00,24.71,24.71,24.65,24.65,63709.0,24.71,24.71,24.65,24.65,63709.0
2024-11-14 13:20:00,24.66,24.66,24.6,24.61,66557.0,24.66,24.66,24.6,24.61,66557.0
2024-11-14 13:25:00,24.61,24.62,24.53,24.54,123433.0,24.61,24.62,24.53,24.54,123433.0
2024-11-14 13:30:00,24.54,24.54,24.51,24.53,74890.0,24.54,24.54,24.51,24.53,74890.0
2024-11-14 13:35:00,24.53,24.54,24.46,24.46,101403.0,24.53,24.54,24.46,24.46,101403.0
2024-11-14 13:40:00,24.46,24.53,24.46,24.5,147623.0,24.46,24.53,24.46,24.5,147623.0
2024-11-14 13:45:00,24.51,24.54,24.5,24.52,111736.0,24.51,24.54,24.5,24.52,111736.0
2024-11-14 13:50:00,24.52,24.56,24.51,24.54,48102.0,24.52,24.56,24.51,24.54,48102.0
2024-11-14 13:55:00,24.54,24.56,24.5,24.51,114789.0,24.54,24.56,24.5,24.51,114789.0
2024-11-14 14:00:00,24.5,24.55,24.48,24.53,77550.0,24.5,24.55,24.48,24.53,77550.0
2024-11-14 14:05:00,24.52,24.53,24.5,24.52,54054.0,24.52,24.53,24.5,24.52,54054.0
2024-11-14 14:10:00,24.52,24.55,24.45,24.46,177908.0,24.52,24.55,24.45,24.46,177908.0
2024-11-14 14:15:00,24.46,24.49,24.45,24.48,79297.0,24.46,24.49,24.45,24.48,79297.0
2024-11-14 14:20:00,24.49,24.52,24.48,24.51,131988.0,24.49,24.52,24.48,24.51,131988.0
2024-11-14 14:25:00,24.51,24.52,24.5,24.51,95494.0,24.51,24.52,24.5,24.51,95494.0
2024-11-14 14:30:00,24.52,24.55,24.49,24.55,102129.0,24.52,24.55,24.49,24.55,102129.0
2024-11-14 14:35:00,24.55,24.57,24.52,24.55,96495.0,24.55,24.57,24.52,24.55,96495.0
2024-11-14 14:40:00,24.56,24.57,24.55,24.55,74531.0,24.56,24.57,24.55,24.55,74531.0
2024-11-14 14:45:00,24.55,24.56,24.52,24.53,48395.0,24.55,24.56,24.52,24.53,48395.0
2024-11-14 14:50:00,24.53,24.55,24.51,24.54,105533.0,24.53,24.55,24.51,24.54,105533.0
2024-11-14 14:55:00,24.54,24.57,24.53,24.57,124947.0,24.54,24.57,24.53,24.57,124947.0
2024-11-14 15:00:00,24.57,24.57,24.44,24.46,229233.0,24.57,24.57,24.44,24.46,229233.0
2024-11-14 15:05:00,24.47,24.49,24.41,24.42,123579.0,24.47,24.49,24.41,24.42,123579.0
2024-11-14 15:10:00,24.43,24.46,24.4,24.44,87959.0,24.43,24.46,24.4,24.44,87959.0
2024-11-14 15:15:00,24.44,24.5,24.43,24.5,164976.0,24.44,24.5,24.43,24.5,164976.0
2024-11-14 15:20:00,24.5,24.55,24.48,24.53,150980.0,24.5,24.55,24.48,24.53,150980.0
2024-11-14 15:25:00,24.53,24.55,24.51,24.54,101729.0,24.53,24.55,24.51,24.54,101729.0
2024-11-14 15:30:00,24.54,24.55,24.48,24.48,113977.0,24.54,24.55,24.48,24.48,113977.0
2024-11-14 15:35:00,24.48,24.5,24.44,24.46,128703.0,24.48,24.5,24.44,24.46,128703.0
2024-11-14 15:40:00,24.46,24.48,24.42,24.44,163928.0,24.46,24.48,24.42,24.44,163928.0
2024-11-14 15:45:00,24.44,24.45,24.39,24.42,200946.0,24.44,24.45,24.39,24.42,200946.0
2024-11-14 15:50:00,24.42,24.45,24.38,24.39,382446.0,24.42,24.45,24.38,24.39,382446.0
2024-11-14 15:55:00,24.38,24.39,24.26,24.31,1854085.0,24.38,24.39,24.26,24.31,1854085.0
2024-11-15 09:30:00,24.01,24.15,23.92,24.09,1310982.0,24.01,24.15,23.92,24.09,1310982.0
2024-11-15 09:35:00,24.08,24.26,24.04,24.21,414958.0,24.08,24.26,24.04,24.21,414958.0
2024-11-15 09:40:00,24.2,24.31,24.18,24.28,375388.0,24.2,24.31,24.18,24.28,375388.0
2024-11-15 09:45:00,24.28,24.4,24.27,24.39,364442.0,24.28,24.4,24.27,24.39,364442.0
2024-11-15 09:50:00,24.39,24.41,24.32,24.38,129105.0,24.39,24.41,24.32,24.38,129105.0
2024-11-15 09:55:00,24.38,24.38,24.31,24.35,159986.0,24.38,24.38,24.31,24.35,159986.0
2024-11-15 10:00:00,24.35,24.35,24.21,24.25,233080.0,24.35,24.35,24.21,24.25,233080.0
2024-11-15 10:05:00,24.25,24.33,24.2,24.23,195000.0,24.25,24.33,24.2,24.23,195000.0
2024-11-15 10:10:00,24.23,24.29,24.19,24.24,164629.0,24.23,24.29,24.19,24.24,164629.0
2024-11-15 10:15:00,24.25,24.25,24.15,24.16,267059.0,24.25,24.25,24.15,24.16,267059.0
2024-11-15 10:20:00,24.16,24.16,24.03,24.05,447051.0,24.16,24.16,24.03,24.05,447051.0
2024-11-15 10:25:00,24.05,24.14,24.04,24.08,183126.0,24.05,24.14,24.04,24.08,183126.0
2024-11-15 10:30:00,24.08,24.15,24.07,24.15,127396.0,24.08,24.15,24.07,24.15,127396.0
2024-11-15 10:35:00,24.15,24.16,24.12,24.13,73919.0,24.15,24.16,24.12,24.13,73919.0
2024-11-15 10:40:00,24.13,24.16,24.07,24.12,90662.0,24.13,24.16,24.07,24.12,90662.0
2024-11-15 10:45:00,24.12,24.21,24.12,24.19,183283.0,24.12,24.21,24.12,24.19,183283.0
2024-11-15 10:50:00,24.2,24.24,24.16,24.18,161545.0,24.2,24.24,24.16,24.18,161545.0
2024-11-15 10:55:00,24.18,24.18,24.14,24.16,106628.0,24.18,24.18,24.14,24.16,106628.0
2024-11-15 11:00:00,24.16,24.19,24.14,24.15,84670.0,24.16,24.19,24.14,24.15,84670.0
2024-11-15 11:05:00,24.16,24.21,24.15,24.19,66090.0,24.16,24.21,24.15,24.19,66090.0
2024-11-15 11:10:00,24.19,24.24,24.19,24.21,74187.0,24.19,24.24,24.19,24.21,74187.0
2024-11-15 11:15:00,24.21,24.27,24.21,24.26,124755.0,24.21,24.27,24.21,24.26,124755.0
2024-11-15 11:20:00,24.25,24.3,24.25,24.29,80837.0,24.25,24.3,24.25,24.29,80837.0
2024-11-15 11:25:00,24.3,24.34,24.29,24.32,280739.0,24.3,24.34,24.29,24.32,280739.0
2024-11-15 11:30:00,24.33,24.35,24.29,24.3,122498.0,24.33,24.35,24.29,24.3,122498.0
2024-11-15 11:35:00,24.3,24.31,24.25,24.28,109275.0,24.3,24.31,24.25,24.28,109275.0
2024-11-15 11:40:00,24.28,24.28,24.24,24.26,76595.0,24.28,24.28,24.24,24.26,76595.0
2024-11-15 11:45:00,24.26,24.32,24.23,24.3,105279.0,24.26,24.32,24.23,24.3,105279.0
2024-11-15 11:50:00,24.29,24.31,24.27,24.3,61514.0,24.29,24.31,24.27,24.3,61514.0
2024-11-15 11:55:00,24.29,24.31,24.28,24.3,88388.0,24.29,24.31,24.28,24.3,88388.0
2024-11-15 12:00:00,24.3,24.31,24.21,24.23,143322.0,24.3,24.31,24.21,24.23,143322.0
2024-11-15 12:05:00,24.23,24.26,24.22,24.25,37129.0,24.23,24.26,24.22,24.25,37129.0
2024-11-15 12:10:00,24.25,24.25,24.19,24.21,99755.0,24.25,24.25,24.19,24.21,99755.0
2024-11-15 12:15:00,24.21,24.25,24.21,24.25,49145.0,24.21,24.25,24.21,24.25,49145.0
2024-11-15 12:20:00,24.25,24.27,24.22,24.23,46818.0,24.25,24.27,24.22,24.23,46818.0
2024-11-15 12:25:00,24.23,24.24,24.19,24.19,50715.0,24.23,24.24,24.19,24.19,50715.0
2024-11-15 12:30:00,24.2,24.2,24.16,24.18,100452.0,24.2,24.2,24.16,24.18,100452.0
2024-11-15 12:35:00,24.17,24.22,24.16,24.19,154531.0,24.17,24.22,24.16,24.19,154531.0
2024-11-15 12:40:00,24.19,24.24,24.18,24.22,66319.0,24.19,24.24,24.18,24.22,66319.0
2024-11-15 12:45:00,24.23,24.26,24.22,24.23,40764.0,24.23,24.26,24.22,24.23,40764.0
2024-11-15 12:50:00,24.22,24.24,24.19,24.23,63418.0,24.22,24.24,24.19,24.23,63418.0
2024-11-15 12:55:00,24.24,24.28,24.23,24.28,99964.0,24.24,24.28,24.23,24.28,99964.0
2024-11-15 13:00:00,24.27,24.3,24.26,24.29,99195.0,24.27,24.3,24.26,24.29,99195.0
2024-11-15 13:05:00,24.29,24.3,24.28,24.3,28508.0,24.29,24.3,24.28,24.3,28508.0
2024-11-15 13:10:00,24.3,24.3,24.25,24.26,80298.0,24.3,24.3,24.25,24.26,80298.0
2024-11-15 13:15:00,24.26,24.3,24.25,24.29,37764.0,24.26,24.3,24.25,24.29,37764.0
2024-11-15 13:20:00,24.29,24.3,24.26,24.28,53783.0,24.29,24.3,24.26,24.28,53783.0
2024-11-15 13:25:00,24.28,24.3,24.27,24.29,28930.0,24.28,24.3,24.27,24.29,28930.0
2024-11-15 13:30:00,24.29,24.29,24.25,24.28,133284.0,24.29,24.29,24.25,24.28,133284.0
2024-11-15 13:35:00,24.27,24.3,24.23,24.28,100846.0,24.27,24.3,24.23,24.28,100846.0
2024-11-15 13:40:00,24.28,24.28,24.22,24.23,145697.0,24.28,24.28,24.22,24.23,145697.0
2024-11-15 13:45:00,24.23,24.24,24.2,24.21,148140.0,24.23,24.24,24.2,24.21,148140.0
2024-11-15 13:50:00,24.21,24.22,24.19,24.2,64850.0,24.21,24.22,24.19,24.2,64850.0
2024-11-15 13:55:00,24.2,24.21,24.16,24.19,69009.0,24.2,24.21,24.16,24.19,69009.0
2024-11-15 14:00:00,24.18,24.27,24.18,24.27,220880.0,24.18,24.27,24.18,24.27,220880.0
2024-11-15 14:05:00,24.26,24.27,24.22,24.23,129247.0,24.26,24.27,24.22,24.23,129247.0
2024-11-15 14:10:00,24.22,24.25,24.21,24.22,82524.0,24.22,24.25,24.21,24.22,82524.0
2024-11-15 14:15:00,24.21,24.23,24.14,24.17,323846.0,24.21,24.23,24.14,24.17,323846.0
2024-11-15 14:20:00,24.16,24.18,24.12,24.18,114368.0,24.16,24.18,24.12,24.18,114368.0
2024-11-15 14:25:00,24.18,24.21,24.16,24.19,187153.0,24.18,24.21,24.16,24.19,187153.0
2024-11-15 14:30:00,24.19,24.2,24.18,24.18,65931.0,24.19,24.2,24.18,24.18,65931.0
2024-11-15 14:35:00,24.19,24.22,24.19,24.2,88184.0,24.19,24.22,24.19,24.2,88184.0
2024-11-15 14:40:00,24.21,24.26,24.2,24.23,148016.0,24.21,24.26,24.2,24.23,148016.0
2024-11-15 14:45:00,24.23,24.26,24.22,24.23,146669.0,24.23,24.26,24.22,24.23,146669.0
2024-11-15 14:50:00,24.23,24.25,24.19,24.2,127180.0,24.23,24.25,24.19,24.2,127180.0
2024-11-15 14:55:00,24.2,24.24,24.19,24.23,60508.0,24.2,24.24,24.19,24.23,60508.0
2024-11-15 15:00:00,24.24,24.24,24.23,24.23,44554.0,24.24,24.24,24.23,24.23,44554.0
2024-11-15 15:05:00,24.23,24.25,24.17,24.19,161653.0,24.23,24.25,24.17,24.19,161653.0
2024-11-15 15:10:00,24.19,24.19,24.17,24.19,82133.0,24.19,24.19,24.17,24.19,82133.0
2024-11-15 15:15:00,24.19,24.22,24.18,24.2,123604.0,24.19,24.22,24.18,24.2,123604.0
2024-11-15 15:20:00,24.21,24.24,24.2,24.21,142031.0,24.21,24.24,24.2,24.21,142031.0
2024-11-15 15:25:00,24.21,24.23,24.2,24.21,111914.0,24.21,24.23,24.2,24.21,111914.0
2024-11-15 15:30:00,24.21,24.25,24.21,24.23,138688.0,24.21,24.25,24.21,24.23,138688.0
2024-11-15 15:35:00,24.23,24.26,24.23,24.24,141833.0,24.23,24.26,24.23,24.24,141833.0
2024-11-15 15:40:00,24.25,24.25,24.21,24.22,184815.0,24.25,24.25,24.21,24.22,184815.0
2024-11-15 15:45:00,24.21,24.24,24.21,24.23,162211.0,24.21,24.24,24.21,24.23,162211.0
2024-11-15 15:50:00,24.23,24.29,24.23,24.29,481044.0,24.23,24.29,24.23,24.29,481044.0
2024-11-15 15:55:00,24.28,24.32,24.26,24.3,1150127.0,24.28,24.32,24.26,24.3,1150127.0
2024-11-18 09:30:00,24.22,24.37,24.08,24.32,1071309.0,24.22,24.37,24.08,24.32,1071309.0
2024-11-18 09:35:00,24.32,24.37,24.13,24.15,426170.0,24.32,24.37,24.13,24.15,426170.0
2024-11-18 09:40:00,24.14,24.15,23.96,23.96,830238.0,24.14,24.15,23.96,23.96,830238.0
2024-11-18 09:45:00,23.96,24.07,23.95,24.02,818550.0,23.96,24.07,23.95,24.02,818550.0
2024-11-18 09:50:00,24.02,24.04,23.96,24.03,441329.0,24.02,24.04,23.96,24.03,441329.0
2024-11-18 09:55:00,24.03,24.05,23.98,24.05,368773.0,24.03,24.05,23.98,24.05,368773.0
2024-11-18 10:00:00,24.05,24.2,24.04,24.2,688849.0,24.05,24.2,24.04,24.2,688849.0
2024-11-18 10:05:00,24.19,24.25,24.15,24.17,551352.0,24.19,24.25,24.15,24.17,551352.0
2024-11-18 10:10:00,24.17,24.26,24.13,24.23,483714.0,24.17,24.26,24.13,24.23,483714.0
2024-11-18 10:15:00,24.22,24.34,24.21,24.28,374411.0,24.22,24.34,24.21,24.28,374411.0
2024-11-18 10:20:00,24.27,24.32,24.23,24.3,429437.0,24.27,24.32,24.23,24.3,429437.0
2024-11-18 10:25:00,24.3,24.39,24.3,24.34,385495.0,24.3,24.39,24.3,24.34,385495.0
2024-11-18 10:30:00,24.34,24.47,24.33,24.46,542613.0,24.34,24.47,24.33,24.46,542613.0
2024-11-18 10:35:00,24.46,24.59,24.45,24.59,403549.0,24.46,24.59,24.45,24.59,403549.0
2024-11-18 10:40:00,24.59,24.61,24.54,24.58,348419.0,24.59,24.61,24.54,24.58,348419.0
2024-11-18 10:45:00,24.57,24.62,24.54,24.61,141387.0,24.57,24.62,24.54,24.61,141387.0
2024-11-18 10:50:00,24.61,24.64,24.57,24.6,167054.0,24.61,24.64,24.57,24.6,167054.0
2024-11-18 10:55:00,24.6,24.61,24.57,24.59,143539.0,24.6,24.61,24.57,24.59,143539.0
2024-11-18 11:00:00,24.58,24.59,24.55,24.57,85625.0,24.58,24.59,24.55,24.57,85625.0
2024-11-18 11:05:00,24.56,24.56,24.51,24.52,189182.0,24.56,24.56,24.51,24.52,189182.0
2024-11-18 11:10:00,24.51,24.54,24.49,24.5,117696.0,24.51,24.54,24.49,24.5,117696.0
2024-11-18 11:15:00,24.5,24.57,24.49,24.54,83682.0,24.5,24.57,24.49,24.54,83682.0
2024-11-18 11:20:00,24.54,24.54,24.49,24.52,134469.0,24.54,24.54,24.49,24.52,134469.0
2024-11-18 11:25:00,24.51,24.53,24.47,24.48,80878.0,24.51,24.53,24.47,24.48,80878.0
2024-11-18 11:30:00,24.48,24.52,24.47,24.48,92369.0,24.48,24.52,24.47,24.48,92369.0
2024-11-18 11:35:00,24.49,24.54,24.48,24.53,132951.0,24.49,24.54,24.48,24.53,132951.0
2024-11-18 11:40:00,24.52,24.53,24.45,24.45,161212.0,24.52,24.53,24.45,24.45,161212.0
2024-11-18 11:45:00,24.45,24.48,24.39,24.44,140015.0,24.45,24.48,24.39,24.44,140015.0
2024-11-18 11:50:00,24.44,24.45,24.4,24.42,50746.0,24.44,24.45,24.4,24.42,50746.0
2024-11-18 11:55:00,24.42,24.48,24.4,24.48,95817.0,24.42,24.48,24.4,24.48,95817.0
2024-11-18 12:00:00,24.48,24.49,24.45,24.47,82074.0,24.48,24.49,24.45,24.47,82074.0
2024-11-18 12:05:00,24.46,24.49,24.46,24.49,67194.0,24.46,24.49,24.46,24.49,67194.0
2024-11-18 12:10:00,24.48,24.52,24.47,24.49,120485.0,24.48,24.52,24.47,24.49,120485.0
2024-11-18 12:15:00,24.48,24.49,24.46,24.47,59156.0,24.48,24.49,24.46,24.47,59156.0
2024-11-18 12:20:00,24.48,24.5,24.47,24.5,56050.0,24.48,24.5,24.47,24.5,56050.0
2024-11-18 12:25:00,24.5,24.55,24.5,24.53,135430.0,24.5,24.55,24.5,24.53,135430.0
2024-11-18 12:30:00,24.53,24.53,24.51,24.51,96667.0,24.53,24.53,24.51,24.51,96667.0
2024-11-18 12:35:00,24.51,24.55,24.51,24.53,106151.0,24.51,24.55,24.51,24.53,106151.0
2024-11-18 12:40:00,24.54,24.54,24.47,24.48,83269.0,24.54,24.54,24.47,24.48,83269.0
2024-11-18 12:45:00,24.48,24.49,24.46,24.46,82796.0,24.48,24.49,24.46,24.46,82796.0
2024-11-18 12:50:00,24.46,24.48,24.4,24.42,320672.0,24.46,24.48,24.4,24.42,320672.0
2024-11-18 12:55:00,24.42,24.45,24.41,24.43,91883.0,24.42,24.45,24.41,24.43,91883.0
2024-11-18 13:00:00,24.44,24.47,24.43,24.45,82078.0,24.44,24.47,24.43,24.45,82078.0
2024-11-18 13:05:00,24.45,24.45,24.35,24.36,220530.0,24.45,24.45,24.35,24.36,220530.0
2024-11-18 13:10:00,24.37,24.37,24.33,24.35,94309.0,24.37,24.37,24.33,24.35,94309.0
2024-11-18 13:15:00,24.36,24.39,24.33,24.39,89884.0,24.36,24.39,24.33,24.39,89884.0
2024-11-18 13:20:00,24.39,24.39,24.25,24.31,260225.0,24.39,24.39,24.25,24.31,260225.0
2024-11-18 13:25:00,24.31,24.37,24.3,24.37,103090.0,24.31,24.37,24.3,24.37,103090.0
2024-11-18 13:30:00,24.38,24.41,24.34,24.39,147787.0,24.38,24.41,24.34,24.39,147787.0
2024-11-18 13:35:00,24.39,24.42,24.38,24.39,81357.0,24.39,24.42,24.38,24.39,81357.0
2024-11-18 13:40:00,24.39,24.4,24.36,24.37,121771.0,24.39,24.4,24.36,24.37,121771.0
2024-11-18 13:45:00,24.37,24.39,24.33,24.35,103101.0,24.37,24.39,24.33,24.35,103101.0
2024-11-18 13:50:00,24.36,24.38,24.35,24.36,82477.0,24.36,24.38,24.35,24.36,82477.0
2024-11-18 13:55:00,24.36,24.38,24.34,24.36,60629.0,24.36,24.38,24.34,24.36,60629.0
2024-11-18 14:00:00,24.35,24.36,24.28,24.3,109933.0,24.35,24.36,24.28,24.3,109933.0
2024-11-18 14:05:00,24.3,24.31,24.21,24.22,144555.0,24.3,24.31,24.21,24.22,144555.0
2024-11-18 14:10:00,24.23,24.25,24.19,24.23,127109.0,24.23,24.25,24.19,24.23,127109.0
2024-11-18 14:15:00,24.23,24.27,24.22,24.27,87362.0,24.23,24.27,24.22,24.27,87362.0
2024-11-18 14:20:00,24.26,24.26,24.21,24.23,151637.0,24.26,24.26,24.21,24.23,151637.0
2024-11-18 14:25:00,24.23,24.23,24.2,24.21,70451.0,24.23,24.23,24.2,24.21,70451.0
2024-11-18 14:30:00,24.21,24.23,24.18,24.21,141535.0,24.21,24.23,24.18,24.21,141535.0
2024-11-18 14:35:00,24.21,24.28,24.2,24.26,109079.0,24.21,24.28,24.2,24.26,109079.0
2024-11-18 14:40:00,24.25,24.31,24.25,24.31,66759.0,24.25,24.31,24.25,24.31,66759.0
2024-11-18 14:45:00,24.31,24.35,24.31,24.34,109074.0,24.31,24.35,24.31,24.34,109074.0
2024-11-18 14:50:00,24.35,24.37,24.34,24.36,65558.0,24.35,24.37,24.34,24.36,65558.0
2024-11-18 14:55:00,24.36,24.36,24.33,24.33,81537.0,24.36,24.36,24.33,24.33,81537.0
2024-11-18 15:00:00,24.33,24.41,24.33,24.41,129917.0,24.33,24.41,24.33,24.41,129917.0
2024-11-18 15:05:00,24.41,24.42,24.39,24.42,79590.0,24.41,24.42,24.39,24.42,79590.0
2024-11-18 15:10:00,24.42,24.44,24.4,24.42,101905.0,24.42,24.44,24.4,24.42,101905.0
2024-11-18 15:15:00,24.42,24.43,24.4,24.42,83175.0,24.42,24.43,24.4,24.42,83175.0
2024-11-18 15:20:00,24.42,24.46,24.4,24.44,169052.0,24.42,24.46,24.4,24.44,169052.0
2024-11-18 15:25:00,24.45,24.46,24.43,24.45,71017.0,24.45,24.46,24.43,24.45,71017.0
2024-11-18 15:30:00,24.45,24.45,24.41,24.43,129025.0,24.45,24.45,24.41,24.43,129025.0
2024-11-18 15:35:00,24.43,24.47,24.41,24.46,173454.0,24.43,24.47,24.41,24.46,173454.0
2024-11-18 15:40:00,24.46,24.49,24.44,24.46,275339.0,24.46,24.49,24.44,24.46,275339.0
2024-11-18 15:45:00,24.46,24.49,24.44,24.48,210809.0,24.46,24.49,24.44,24.48,210809.0
2024-11-18 15:50:00,24.47,24.52,24.45,24.51,521150.0,24.47,24.52,24.45,24.51,521150.0
2024-11-18 15:55:00,24.51,24.52,24.46,24.52,1219660.0,24.51,24.52,24.46,24.52,1219660.0
2024-11-19 09:30:00,24.0,24.18,23.86,24.14,1401731.0,24.0,24.18,23.86,24.14,1401731.0
2024-11-19 09:35:00,24.14,24.2,24.0,24.18,383198.0,24.14,24.2,24.0,24.18,383198.0
2024-11-19 09:40:00,24.18,24.3,24.17,24.28,322993.0,24.18,24.3,24.17,24.28,322993.0
2024-11-19 09:45:00,24.28,24.34,24.12,24.17,575289.0,24.28,24.34,24.12,24.17,575289.0
2024-11-19 09:50:00,24.18,24.25,24.16,24.18,497387.0,24.18,24.25,24.16,24.18,497387.0
2024-11-19 09:55:00,24.18,24.28,24.17,24.23,284020.0,24.18,24.28,24.17,24.23,284020.0
2024-11-19 10:00:00,24.22,24.3,24.16,24.28,866302.0,24.22,24.3,24.16,24.28,866302.0
2024-11-19 10:05:00,24.28,24.4,24.27,24.39,296609.0,24.28,24.4,24.27,24.39,296609.0
2024-11-19 10:10:00,24.38,24.49,24.37,24.46,386605.0,24.38,24.49,24.37,24.46,386605.0
2024-11-19 10:15:00,24.46,24.49,24.43,24.48,223405.0,24.46,24.49,24.43,24.48,223405.0
2024-11-19 10:20:00,24.47,24.47,24.39,24.42,260168.0,24.47,24.47,24.39,24.42,260168.0
2024-11-19 10:25:00,24.43,24.46,24.36,24.46,186035.0,24.43,24.46,24.36,24.46,186035.0
2024-11-19 10:30:00,24.46,24.55,24.43,24.52,295564.0,24.46,24.55,24.43,24.52,295564.0
2024-11-19 10:35:00,24.52,24.59,24.51,24.57,208976.0,24.52,24.59,24.51,24.57,208976.0
2024-11-19 10:40:00,24.57,24.58,24.52,24.53,192781.0,24.57,24.58,24.52,24.53,192781.0
2024-11-19 10:45:00,24.54,24.65,24.52,24.64,319998.0,24.54,24.65,24.52,24.64,319998.0
2024-11-19 10:50:00,24.65,24.85,24.64,24.84,568011.0,24.65,24.85,24.64,24.84,568011.0
2024-11-19 10:55:00,24.84,25.07,24.82,25.04,1238491.0,24.84,25.07,24.82,25.04,1238491.0
2024-11-19 11:00:00,25.04,25.13,24.97,25.03,507502.0,25.04,25.13,24.97,25.03,507502.0
2024-11-19 11:05:00,25.03,25.03,24.9,24.92,304095.0,25.03,25.03,24.9,24.92,304095.0
2024-11-19 11:10:00,24.92,25.02,24.91,25.02,298820.0,24.92,25.02,24.91,25.02,298820.0
2024-11-19 11:15:00,25.01,25.05,24.97,24.98,281218.0,25.01,25.05,24.97,24.98,281218.0
2024-11-19 11:20:00,24.97,25.0,24.92,25.0,199007.0,24.97,25.0,24.92,25.0,199007.0
2024-11-19 11:25:00,25.0,25.0,24.95,24.98,206077.0,25.0,25.0,24.95,24.98,206077.0
2024-11-19 11:30:00,24.98,25.0,24.91,24.96,200748.0,24.98,25.0,24.91,24.96,200748.0
2024-11-19 11:35:00,24.96,25.08,24.96,25.05,397632.0,24.96,25.08,24.96,25.05,397632.0
2024-11-19 11:40:00,25.05,25.09,25.01,25.02,199064.0,25.05,25.09,25.01,25.02,199064.0
2024-11-19 11:45:00,25.02,25.07,24.99,25.04,278728.0,25.02,25.07,24.99,25.04,278728.0
2024-11-19 11:50:00,25.03,25.05,24.99,25.02,164779.0,25.03,25.05,24.99,25.02,164779.0
2024-11-19 11:55:00,25.02,25.08,25.01,25.04,238267.0,25.02,25.08,25.01,25.04,238267.0
2024-11-19 12:00:00,25.04,25.09,25.01,25.07,134977.0,25.04,25.09,25.01,25.07,134977.0
2024-11-19 12:05:00,25.07,25.09,25.04,25.08,187693.0,25.07,25.09,25.04,25.08,187693.0
2024-11-19 12:10:00,25.08,25.1,25.06,25.09,126603.0,25.08,25.1,25.06,25.09,126603.0
2024-11-19 12:15:00,25.08,25.15,25.08,25.14,428731.0,25.08,25.15,25.08,25.14,428731.0
2024-11-19 12:20:00,25.13,25.16,25.09,25.13,164526.0,25.13,25.16,25.09,25.13,164526.0
2024-11-19 12:25:00,25.13,25.16,25.12,25.15,122570.0,25.13,25.16,25.12,25.15,122570.0
2024-11-19 12:30:00,25.15,25.18,25.14,25.18,157694.0,25.15,25.18,25.14,25.18,157694.0
2024-11-19 12:35:00,25.18,25.22,25.16,25.2,231303.0,25.18,25.22,25.16,25.2,231303.0
2024-11-19 12:40:00,25.2,25.21,25.14,25.18,284415.0,25.2,25.21,25.14,25.18,284415.0
2024-11-19 12:45:00,25.18,25.19,25.14,25.19,120237.0,25.18,25.19,25.14,25.19,120237.0
2024-11-19 12:50:00,25.19,25.2,25.14,25.16,122201.0,25.19,25.2,25.14,25.16,122201.0
2024-11-19 12:55:00,25.16,25.16,25.07,25.08,180250.0,25.16,25.16,25.07,25.08,180250.0
2024-11-19 13:00:00,25.08,25.11,25.06,25.1,189094.0,25.08,25.11,25.06,25.1,189094.0
2024-11-19 13:05:00,25.1,25.11,25.07,25.09,97699.0,25.1,25.11,25.07,25.09,97699.0
2024-11-19 13:10:00,25.09,25.2,25.09,25.19,180914.0,25.09,25.2,25.09,25.19,180914.0
2024-11-19 13:15:00,25.19,25.2,25.02,25.03,481237.0,25.19,25.2,25.02,25.03,481237.0
2024-11-19 13:20:00,25.03,25.06,25.01,25.03,203932.0,25.03,25.06,25.01,25.03,203932.0
2024-11-19 13:25:00,25.03,25.05,24.98,25.04,211535.0,25.03,25.05,24.98,25.04,211535.0
2024-11-19 13:30:00,25.04,25.05,24.99,25.05,192311.0,25.04,25.05,24.99,25.05,192311.0
2024-11-19 13:35:00,25.05,25.07,25.03,25.05,155620.0,25.05,25.07,25.03,25.05,155620.0
2024-11-19 13:40:00,25.05,25.07,25.02,25.04,103057.0,25.05,25.07,25.02,25.04,103057.0
2024-11-19 13:45:00,25.04,25.1,25.02,25.07,126919.0,25.04,25.1,25.02,25.07,126919.0
2024-11-19 13:50:00,25.07,25.07,25.0,25.01,148506.0,25.07,25.07,25.0,25.01,148506.0
2024-11-19 13:55:00,25.02,25.05,24.99,25.04,105346.0,25.02,25.05,24.99,25.04,105346.0
2024-11-19 14:00:00,25.04,25.06,24.99,25.03,141486.0,25.04,25.06,24.99,25.03,141486.0
2024-11-19 14:05:00,25.03,25.03,24.97,24.98,141721.0,25.03,25.03,24.97,24.98,141721.0
2024-11-19 14:10:00,24.98,25.0,24.96,25.0,131997.0,24.98,25.0,24.96,25.0,131997.0
2024-11-19 14:15:00,25.0,25.0,24.93,24.95,125993.0,25.0,25.0,24.93,24.95,125993.0
2024-11-19 14:20:00,24.95,24.99,24.94,24.98,118484.0,24.95,24.99,24.94,24.98,118484.0
2024-11-19 14:25:00,24.97,25.0,24.96,24.98,105864.0,24.97,25.0,24.96,24.98,105864.0
2024-11-19 14:30:00,24.98,24.99,24.93,24.95,162896.0,24.98,24.99,24.93,24.95,162896.0
2024-11-19 14:35:00,24.94,24.98,24.93,24.98,107311.0,24.94,24.98,24.93,24.98,107311.0
2024-11-19 14:40:00,24.98,25.0,24.96,24.98,112982.0,24.98,25.0,24.96,24.98,112982.0
2024-11-19 14:45:00,24.99,24.99,24.95,24.96,115024.0,24.99,24.99,24.95,24.96,115024.0
2024-11-19 14:50:00,24.97,25.0,24.96,25.0,141813.0,24.97,25.0,24.96,25.0,141813.0
2024-11-19 14:55:00,25.0,25.01,24.97,24.98,216259.0,25.0,25.01,24.97,24.98,216259.0
2024-11-19 15:00:00,24.98,25.02,24.94,24.96,165532.0,24.98,25.02,24.94,24.96,165532.0
2024-11-19 15:05:00,24.96,25.01,24.96,25.0,105853.0,24.96,25.01,24.96,25.0,105853.0
2024-11-19 15:10:00,25.0,25.01,24.96,25.01,163795.0,25.0,25.01,24.96,25.01,163795.0
2024-11-19 15:15:00,25.01,25.03,24.98,24.98,254413.0,25.01,25.03,24.98,24.98,254413.0
2024-11-19 15:20:00,24.98,25.04,24.98,25.02,170165.0,24.98,25.04,24.98,25.02,170165.0
2024-11-19 15:25:00,25.02,25.06,25.01,25.05,156835.0,25.02,25.06,25.01,25.05,156835.0
2024-11-19 15:30:00,25.05,25.1,25.04,25.09,254244.0,25.05,25.1,25.04,25.09,254244.0
2024-11-19 15:35:00,25.09,25.11,25.07,25.1,257318.0,25.09,25.11,25.07,25.1,257318.0
2024-11-19 15:40:00,25.1,25.12,25.08,25.11,273236.0,25.1,25.12,25.08,25.11,273236.0
2024-11-19 15:45:00,25.11,25.15,25.1,25.14,261803.0,25.11,25.15,25.1,25.14,261803.0
2024-11-19 15:50:00,25.13,25.14,25.07,25.07,417245.0,25.13,25.14,25.07,25.07,417245.0
2024-11-19 15:55:00,25.08,25.14,25.07,25.13,993673.0,25.08,25.14,25.07,25.13,993673.0
2024-11-20 09:30:00,25.18,25.45,25.06,25.42,928148.0,25.18,25.45,25.06,25.42,928148.0
2024-11-20 09:35:00,25.42,25.42,25.25,25.29,484542.0,25.42,25.42,25.25,25.29,484542.0
2024-11-20 09:40:00,25.28,25.36,25.24,25.3,209298.0,25.28,25.36,25.24,25.3,209298.0
2024-11-20 09:45:00,25.3,25.32,25.2,25.22,203561.0,25.3,25.32,25.2,25.22,203561.0
2024-11-20 09:50:00,25.23,25.25,25.03,25.04,355006.0,25.23,25.25,25.03,25.04,355006.0
2024-11-20 09:55:00,25.04,25.07,24.99,25.01,601989.0,25.04,25.07,24.99,25.01,601989.0
2024-11-20 10:00:00,25.01,25.08,24.99,25.01,209267.0,25.01,25.08,24.99,25.01,209267.0
2024-11-20 10:05:00,25.02,25.03,24.94,24.98,400684.0,25.02,25.03,24.94,24.98,400684.0
2024-11-20 10:10:00,24.98,25.01,24.89,24.98,325908.0,24.98,25.01,24.89,24.98,325908.0
2024-11-20 10:15:00,25.0,25.02,24.95,24.98,195242.0,25.0,25.02,24.95,24.98,195242.0
2024-11-20 10:20:00,24.98,24.98,24.9,24.97,152679.0,24.98,24.98,24.9,24.97,152679.0
2024-11-20 10:25:00,24.96,25.04,24.96,25.01,163024.0,24.96,25.04,24.96,25.01,163024.0
2024-11-20 10:30:00,25.01,25.03,24.95,25.0,112799.0,25.01,25.03,24.95,25.0,112799.0
2024-11-20 10:35:00,25.0,25.07,24.99,25.07,105097.0,25.0,25.07,24.99,25.07,105097.0
2024-11-20 10:40:00,25.06,25.07,25.0,25.02,87162.0,25.06,25.07,25.0,25.02,87162.0
2024-11-20 10:45:00,25.03,25.05,24.96,24.98,138873.0,25.03,25.05,24.96,24.98,138873.0
2024-11-20 10:50:00,24.98,24.98,24.93,24.95,102492.0,24.98,24.98,24.93,24.95,102492.0
2024-11-20 10:55:00,24.96,24.99,24.92,24.99,126048.0,24.96,24.99,24.92,24.99,126048.0
2024-11-20 11:00:00,25.0,25.0,24.96,24.99,140717.0,25.0,25.0,24.96,24.99,140717.0
2024-11-20 11:05:00,24.98,25.03,24.98,25.02,88561.0,24.98,25.03,24.98,25.02,88561.0
2024-11-20 11:10:00,25.02,25.04,24.95,25.03,98794.0,25.02,25.04,24.95,25.03,98794.0
2024-11-20 11:15:00,25.04,25.06,25.02,25.04,74375.0,25.04,25.06,25.02,25.04,74375.0
2024-11-20 11:20:00,25.04,25.04,24.97,24.97,166229.0,25.04,25.04,24.97,24.97,166229.0
2024-11-20 11:25:00,24.96,25.0,24.94,24.96,129083.0,24.96,25.0,24.94,24.96,129083.0
2024-11-20 11:30:00,24.96,24.99,24.94,24.96,104180.0,24.96,24.99,24.94,24.96,104180.0
2024-11-20 11:35:00,24.96,25.04,24.96,25.03,79322.0,24.96,25.04,24.96,25.03,79322.0
2024-11-20 11:40:00,25.03,25.07,25.02,25.05,167459.0,25.03,25.07,25.02,25.05,167459.0
2024-11-20 11:45:00,25.05,25.1,25.05,25.08,82493.0,25.05,25.1,25.05,25.08,82493.0
2024-11-20 11:50:00,25.08,25.12,25.08,25.11,70764.0,25.08,25.12,25.08,25.11,70764.0
2024-11-20 11:55:00,25.12,25.12,25.06,25.07,178906.0,25.12,25.12,25.06,25.07,178906.0
2024-11-20 12:00:00,25.07,25.08,25.01,25.02,108114.0,25.07,25.08,25.01,25.02,108114.0
2024-11-20 12:05:00,25.02,25.04,25.01,25.03,49854.0,25.02,25.04,25.01,25.03,49854.0
2024-11-20 12:10:00,25.03,25.04,25.0,25.02,77381.0,25.03,25.04,25.0,25.02,77381.0
2024-11-20 12:15:00,25.01,25.04,25.01,25.02,54552.0,25.01,25.04,25.01,25.02,54552.0
2024-11-20 12:20:00,25.02,25.02,24.96,24.96,100632.0,25.02,25.02,24.96,24.96,100632.0
2024-11-20 12:25:00,24.96,25.05,24.96,25.05,55815.0,24.96,25.05,24.96,25.05,55815.0
2024-11-20 12:30:00,25.04,25.04,25.0,25.02,68522.0,25.04,25.04,25.0,25.02,68522.0
2024-11-20 12:35:00,25.02,25.03,24.99,25.01,50174.0,25.02,25.03,24.99,25.01,50174.0
2024-11-20 12:40:00,25.01,25.04,24.99,25.0,62381.0,25.01,25.04,24.99,25.0,62381.0
2024-11-20 12:45:00,25.0,25.03,24.98,25.02,80620.0,25.0,25.03,24.98,25.02,80620.0
2024-11-20 12:50:00,25.01,25.06,25.0,25.01,44106.0,25.01,25.06,25.0,25.01,44106.0
2024-11-20 12:55:00,25.01,25.03,24.99,25.01,63582.0,25.01,25.03,24.99,25.01,63582.0
2024-11-20 13:00:00,25.01,25.02,24.99,25.02,49317.0,25.01,25.02,24.99,25.02,49317.0
2024-11-20 13:05:00,25.02,25.02,24.99,25.0,29536.0,25.02,25.02,24.99,25.0,29536.0
2024-11-20 13:10:00,25.0,25.01,24.98,24.98,41031.0,25.0,25.01,24.98,24.98,41031.0
2024-11-20 13:15:00,24.98,25.0,24.95,24.96,80695.0,24.98,25.0,24.95,24.96,80695.0
2024-11-20 13:20:00,24.96,24.97,24.93,24.96,87965.0,24.96,24.97,24.93,24.96,87965.0
2024-11-20 13:25:00,24.96,25.0,24.96,24.98,42155.0,24.96,25.0,24.96,24.98,42155.0
2024-11-20 13:30:00,24.98,25.0,24.95,24.95,88407.0,24.98,25.0,24.95,24.95,88407.0
2024-11-20 13:35:00,24.96,24.97,24.92,24.93,129568.0,24.96,24.97,24.92,24.93,129568.0
2024-11-20 13:40:00,24.93,24.94,24.9,24.91,79105.0,24.93,24.94,24.9,24.91,79105.0
2024-11-20 13:45:00,24.91,24.95,24.9,24.94,134575.0,24.91,24.95,24.9,24.94,134575.0
2024-11-20 13:50:00,24.94,24.97,24.92,24.95,113917.0,24.94,24.97,24.92,24.95,113917.0
2024-11-20 13:55:00,24.95,24.98,24.94,24.98,53054.0,24.95,24.98,24.94,24.98,53054.0
2024-11-20 14:00:00,24.97,24.98,24.95,24.96,84043.0,24.97,24.98,24.95,24.96,84043.0
2024-11-20 14:05:00,24.96,24.97,24.94,24.95,72217.0,24.96,24.97,24.94,24.95,72217.0
2024-11-20 14:10:00,24.95,24.96,24.93,24.95,60876.0,24.95,24.96,24.93,24.95,60876.0
2024-11-20 14:15:00,24.94,24.96,24.94,24.95,58064.0,24.94,24.96,24.94,24.95,58064.0
2024-11-20 14:20:00,24.95,24.96,24.92,24.93,51676.0,24.95,24.96,24.92,24.93,51676.0
2024-11-20 14:25:00,24.92,24.94,24.91,24.93,97274.0,24.92,24.94,24.91,24.93,97274.0
2024-11-20 14:30:00,24.93,24.95,24.92,24.94,80529.0,24.93,24.95,24.92,24.94,80529.0
2024-11-20 14:35:00,24.94,24.96,24.93,24.95,46580.0,24.94,24.96,24.93,24.95,46580.0
2024-11-20 14:40:00,24.95,24.98,24.94,24.96,101236.0,24.95,24.98,24.94,24.96,101236.0
2024-11-20 14:45:00,24.96,24.98,24.94,24.97,67183.0,24.96,24.98,24.94,24.97,67183.0
2024-11-20 14:50:00,24.97,24.98,24.95,24.97,49289.0,24.97,24.98,24.95,24.97,49289.0
2024-11-20 14:55:00,24.97,25.01,24.97,24.99,63728.0,24.97,25.01,24.97,24.99,63728.0
2024-11-20 15:00:00,25.0,25.0,24.96,24.98,132191.0,25.0,25.0,24.96,24.98,132191.0
2024-11-20 15:05:00,24.97,25.0,24.97,24.98,47782.0,24.97,25.0,24.97,24.98,47782.0
2024-11-20 15:10:00,24.98,25.02,24.98,25.0,74770.0,24.98,25.02,24.98,25.0,74770.0
2024-11-20 15:15:00,25.01,25.02,24.99,25.02,66393.0,25.01,25.02,24.99,25.02,66393.0
2024-11-20 15:20:00,25.02,25.02,24.99,25.0,56661.0,25.02,25.02,24.99,25.0,56661.0
2024-11-20 15:25:00,25.0,25.03,25.0,25.01,155761.0,25.0,25.03,25.0,25.01,155761.0
2024-11-20 15:30:00,25.01,25.05,24.99,25.04,230323.0,25.01,25.05,24.99,25.04,230323.0
2024-11-20 15:35:00,25.04,25.05,25.01,25.04,142672.0,25.04,25.05,25.01,25.04,142672.0
2024-11-20 15:40:00,25.04,25.06,25.04,25.05,321666.0,25.04,25.06,25.04,25.05,321666.0
2024-11-20 15:45:00,25.05,25.1,25.04,25.09,253419.0,25.05,25.1,25.04,25.09,253419.0
2024-11-20 15:50:00,25.09,25.13,25.08,25.09,305057.0,25.09,25.13,25.08,25.09,305057.0
2024-11-20 15:55:00,25.09,25.12,25.04,25.09,898117.0,25.09,25.12,25.04,25.09,898117.0
2024-11-21 09:30:00,25.13,25.3,25.0,25.18,982567.0,25.13,25.3,25.0,25.18,982567.0
2024-11-21 09:35:00,25.18,25.31,25.17,25.29,340128.0,25.18,25.31,25.17,25.29,340128.0
2024-11-21 09:40:00,25.29,25.36,25.25,25.36,369084.0,25.29,25.36,25.25,25.36,369084.0
2024-11-21 09:45:00,25.36,25.43,25.35,25.43,481760.0,25.36,25.43,25.35,25.43,481760.0
2024-11-21 09:50:00,25.42,25.44,25.25,25.3,370359.0,25.42,25.44,25.25,25.3,370359.0
2024-11-21 09:55:00,25.31,25.44,25.29,25.39,278507.0,25.31,25.44,25.29,25.39,278507.0
2024-11-21 10:00:00,25.39,25.41,25.23,25.3,227467.0,25.39,25.41,25.23,25.3,227467.0
2024-11-21 10:05:00,25.3,25.31,25.25,25.27,119211.0,25.3,25.31,25.25,25.27,119211.0
2024-11-21 10:10:00,25.26,25.41,25.24,25.41,172869.0,25.26,25.41,25.24,25.41,172869.0
2024-11-21 10:15:00,25.4,25.44,25.37,25.38,288962.0,25.4,25.44,25.37,25.38,288962.0
2024-11-21 10:20:00,25.38,25.46,25.34,25.36,275015.0,25.38,25.46,25.34,25.36,275015.0
2024-11-21 10:25:00,25.36,25.38,25.22,25.22,251713.0,25.36,25.38,25.22,25.22,251713.0
2024-11-21 10:30:00,25.22,25.23,25.14,25.18,213196.0,25.22,25.23,25.14,25.18,213196.0
2024-11-21 10:35:00,25.17,25.24,25.16,25.21,187472.0,25.17,25.24,25.16,25.21,187472.0
2024-11-21 10:40:00,25.21,25.34,25.2,25.32,204996.0,25.21,25.34,25.2,25.32,204996.0
2024-11-21 10:45:00,25.32,25.4,25.3,25.39,164338.0,25.32,25.4,25.3,25.39,164338.0
2024-11-21 10:50:00,25.4,25.43,25.35,25.42,218911.0,25.4,25.43,25.35,25.42,218911.0
2024-11-21 10:55:00,25.42,25.48,25.41,25.46,174170.0,25.42,25.48,25.41,25.46,174170.0
2024-11-21 11:00:00,25.47,25.47,25.43,25.46,129815.0,25.47,25.47,25.43,25.46,129815.0
2024-11-21 11:05:00,25.46,25.51,25.45,25.5,336603.0,25.46,25.51,25.45,25.5,336603.0
2024-11-21 11:10:00,25.5,25.56,25.47,25.54,362082.0,25.5,25.56,25.47,25.54,362082.0
2024-11-21 11:15:00,25.53,25.55,25.48,25.49,169758.0,25.53,25.55,25.48,25.49,169758.0
2024-11-21 11:20:00,25.49,25.49,25.44,25.46,139948.0,25.49,25.49,25.44,25.46,139948.0
2024-11-21 11:25:00,25.46,25.52,25.43,25.52,171837.0,25.46,25.52,25.43,25.52,171837.0
2024-11-21 11:30:00,25.52,25.59,25.5,25.59,150424.0,25.52,25.59,25.5,25.59,150424.0
2024-11-21 11:35:00,25.58,25.59,25.54,25.57,120416.0,25.58,25.59,25.54,25.57,120416.0
2024-11-21 11:40:00,25.57,25.6,25.53,25.57,191727.0,25.57,25.6,25.53,25.57,191727.0
2024-11-21 11:45:00,25.58,25.58,25.46,25.46,159013.0,25.58,25.58,25.46,25.46,159013.0
2024-11-21 11:50:00,25.46,25.5,25.45,25.5,145898.0,25.46,25.5,25.45,25.5,145898.0
2024-11-21 11:55:00,25.49,25.52,25.47,25.5,84845.0,25.49,25.52,25.47,25.5,84845.0
2024-11-21 12:00:00,25.5,25.51,25.45,25.46,93948.0,25.5,25.51,25.45,25.46,93948.0
2024-11-21 12:05:00,25.46,25.53,25.46,25.53,105526.0,25.46,25.53,25.46,25.53,105526.0
2024-11-21 12:10:00,25.53,25.53,25.48,25.49,99232.0,25.53,25.53,25.48,25.49,99232.0
2024-11-21 12:15:00,25.49,25.49,25.44,25.49,203937.0,25.49,25.49,25.44,25.49,203937.0
2024-11-21 12:20:00,25.5,25.52,25.48,25.52,93096.0,25.5,25.52,25.48,25.52,93096.0
2024-11-21 12:25:00,25.51,25.53,25.47,25.48,147081.0,25.51,25.53,25.47,25.48,147081.0
2024-11-21 12:30:00,25.48,25.49,25.45,25.46,92078.0,25.48,25.49,25.45,25.46,92078.0
2024-11-21 12:35:00,25.46,25.49,25.42,25.47,132483.0,25.46,25.49,25.42,25.47,132483.0
2024-11-21 12:40:00,25.48,25.51,25.46,25.49,62494.0,25.48,25.51,25.46,25.49,62494.0
2024-11-21 12:45:00,25.49,25.52,25.48,25.48,87999.0,25.49,25.52,25.48,25.48,87999.0
2024-11-21 12:50:00,25.49,25.49,25.47,25.49,66650.0,25.49,25.49,25.47,25.49,66650.0
2024-11-21 12:55:00,25.48,25.51,25.47,25.49,125494.0,25.48,25.51,25.47,25.49,125494.0
2024-11-21 13:00:00,25.49,25.5,25.47,25.48,66459.0,25.49,25.5,25.47,25.48,66459.0
2024-11-21 13:05:00,25.48,25.53,25.47,25.5,111985.0,25.48,25.53,25.47,25.5,111985.0
2024-11-21 13:10:00,25.5,25.51,25.47,25.48,91537.0,25.5,25.51,25.47,25.48,91537.0
2024-11-21 13:15:00,25.47,25.48,25.43,25.44,68887.0,25.47,25.48,25.43,25.44,68887.0
2024-11-21 13:20:00,25.45,25.45,25.43,25.43,53134.0,25.45,25.45,25.43,25.43,53134.0
2024-11-21 13:25:00,25.44,25.47,25.43,25.44,75942.0,25.44,25.47,25.43,25.44,75942.0
2024-11-21 13:30:00,25.44,25.47,25.44,25.46,123989.0,25.44,25.47,25.44,25.46,123989.0
2024-11-21 13:35:00,25.46,25.48,25.41,25.42,168082.0,25.46,25.48,25.41,25.42,168082.0
2024-11-21 13:40:00,25.41,25.44,25.39,25.43,149086.0,25.41,25.44,25.39,25.43,149086.0
2024-11-21 13:45:00,25.42,25.44,25.42,25.43,61142.0,25.42,25.44,25.42,25.43,61142.0
2024-11-21 13:50:00,25.44,25.47,25.42,25.46,115893.0,25.44,25.47,25.42,25.46,115893.0
2024-11-21 13:55:00,25.47,25.48,25.44,25.46,137712.0,25.47,25.48,25.44,25.46,137712.0
2024-11-21 14:00:00,25.46,25.46,25.44,25.45,67003.0,25.46,25.46,25.44,25.45,67003.0
2024-11-21 14:05:00,25.44,25.46,25.43,25.45,77394.0,25.44,25.46,25.43,25.45,77394.0
2024-11-21 14:10:00,25.44,25.45,25.42,25.44,91663.0,25.44,25.45,25.42,25.44,91663.0
2024-11-21 14:15:00,25.44,25.46,25.43,25.46,104588.0,25.44,25.46,25.43,25.46,104588.0
2024-11-21 14:20:00,25.45,25.46,25.43,25.45,127884.0,25.45,25.46,25.43,25.45,127884.0
2024-11-21 14:25:00,25.45,25.48,25.43,25.47,144344.0,25.45,25.48,25.43,25.47,144344.0
2024-11-21 14:30:00,25.48,25.48,25.44,25.46,93530.0,25.48,25.48,25.44,25.46,93530.0
2024-11-21 14:35:00,25.46,25.47,25.41,25.42,127949.0,25.46,25.47,25.41,25.42,127949.0
2024-11-21 14:40:00,25.42,25.43,25.4,25.42,111820.0,25.42,25.43,25.4,25.42,111820.0
2024-11-21 14:45:00,25.41,25.41,25.37,25.39,120673.0,25.41,25.41,25.37,25.39,120673.0
2024-11-21 14:50:00,25.39,25.39,25.36,25.39,187492.0,25.39,25.39,25.36,25.39,187492.0
2024-11-21 14:55:00,25.39,25.4,25.37,25.39,193689.0,25.39,25.4,25.37,25.39,193689.0
2024-11-21 15:00:00,25.38,25.42,25.37,25.39,100993.0,25.38,25.42,25.37,25.39,100993.0
2024-11-21 15:05:00,25.39,25.42,25.39,25.41,127499.0,25.39,25.42,25.39,25.41,127499.0
2024-11-21 15:10:00,25.4,25.41,25.37,25.38,117518.0,25.4,25.41,25.37,25.38,117518.0
2024-11-21 15:15:00,25.38,25.43,25.37,25.42,158853.0,25.38,25.43,25.37,25.42,158853.0
2024-11-21 15:20:00,25.42,25.44,25.41,25.42,91030.0,25.42,25.44,25.41,25.42,91030.0
2024-11-21 15:25:00,25.42,25.47,25.4,25.45,164645.0,25.42,25.47,25.4,25.45,164645.0
2024-11-21 15:30:00,25.45,25.45,25.41,25.41,170392.0,25.45,25.45,25.41,25.41,170392.0
2024-11-21 15:35:00,25.42,25.42,25.35,25.38,201283.0,25.42,25.42,25.35,25.38,201283.0
2024-11-21 15:40:00,25.38,25.39,25.35,25.38,145298.0,25.38,25.39,25.35,25.38,145298.0
2024-11-21 15:45:00,25.38,25.4,25.35,25.38,282196.0,25.38,25.4,25.35,25.38,282196.0
2024-11-21 15:50:00,25.37,25.38,25.32,25.36,519887.0,25.37,25.38,25.32,25.36,519887.0
2024-11-21 15:55:00,25.36,25.38,25.31,25.34,1190734.0,25.36,25.38,25.31,25.34,1190734.0
2024-11-22 09:30:00,25.35,25.58,25.22,25.4,1075248.0,25.35,25.58,25.22,25.4,1075248.0
2024-11-22 09:35:00,25.39,25.49,25.33,25.38,535709.0,25.39,25.49,25.33,25.38,535709.0
2024-11-22 09:40:00,25.38,25.45,25.37,25.44,345408.0,25.38,25.45,25.37,25.44,345408.0
2024-11-22 09:45:00,25.44,25.52,25.39,25.48,397894.0,25.44,25.52,25.39,25.48,397894.0
2024-11-22 09:50:00,25.48,25.48,25.33,25.43,312038.0,25.48,25.48,25.33,25.43,312038.0
2024-11-22 09:55:00,25.43,25.44,25.22,25.23,470961.0,25.43,25.44,25.22,25.23,470961.0
2024-11-22 10:00:00,25.24,25.26,25.07,25.15,499289.0,25.24,25.26,25.07,25.15,499289.0
2024-11-22 10:05:00,25.16,25.25,25.09,25.19,279315.0,25.16,25.25,25.09,25.19,279315.0
2024-11-22 10:10:00,25.19,25.19,25.04,25.04,362428.0,25.19,25.19,25.04,25.04,362428.0
2024-11-22 10:15:00,25.04,25.1,25.0,25.07,402035.0,25.04,25.1,25.0,25.07,402035.0
2024-11-22 10:20:00,25.08,25.08,24.98,25.04,278231.0,25.08,25.08,24.98,25.04,278231.0
2024-11-22 10:25:00,25.04,25.04,24.95,25.0,683696.0,25.04,25.04,24.95,25.0,683696.0
2024-11-22 10:30:00,25.0,25.08,24.98,24.99,167654.0,25.0,25.08,24.98,24.99,167654.0
2024-11-22 10:35:00,24.98,25.05,24.98,25.01,294321.0,24.98,25.05,24.98,25.01,294321.0
2024-11-22 10:40:00,25.0,25.01,24.96,24.98,221687.0,25.0,25.01,24.96,24.98,221687.0
2024-11-22 10:45:00,24.98,25.05,24.92,25.05,483923.0,24.98,25.05,24.92,25.05,483923.0
2024-11-22 10:50:00,25.05,25.09,25.0,25.0,206764.0,25.05,25.09,25.0,25.0,206764.0
2024-11-22 10:55:00,25.01,25.03,24.99,25.01,143095.0,25.01,25.03,24.99,25.01,143095.0
2024-11-22 11:00:00,25.01,25.01,24.97,24.98,186037.0,25.01,25.01,24.97,24.98,186037.0
2024-11-22 11:05:00,24.98,25.06,24.98,24.98,230582.0,24.98,25.06,24.98,24.98,230582.0
2024-11-22 11:10:00,24.99,25.03,24.98,25.02,140720.0,24.99,25.03,24.98,25.02,140720.0
2024-11-22 11:15:00,25.02,25.02,24.98,25.0,225957.0,25.02,25.02,24.98,25.0,225957.0
2024-11-22 11:20:00,25.0,25.07,24.99,25.03,253093.0,25.0,25.07,24.99,25.03,253093.0
2024-11-22 11:25:00,25.04,25.04,24.96,25.03,197909.0,25.04,25.04,24.96,25.03,197909.0
2024-11-22 11:30:00,25.03,25.03,24.97,25.01,147412.0,25.03,25.03,24.97,25.01,147412.0
2024-11-22 11:35:00,25.01,25.02,24.93,24.98,223050.0,25.01,25.02,24.93,24.98,223050.0
2024-11-22 11:40:00,24.98,24.99,24.91,24.92,172193.0,24.98,24.99,24.91,24.92,172193.0
2024-11-22 11:45:00,24.91,24.98,24.9,24.98,179517.0,24.91,24.98,24.9,24.98,179517.0
2024-11-22 11:50:00,24.97,25.01,24.97,24.98,110420.0,24.97,25.01,24.97,24.98,110420.0
2024-11-22 11:55:00,24.99,25.03,24.98,25.02,112609.0,24.99,25.03,24.98,25.02,112609.0
2024-11-22 12:00:00,25.01,25.04,24.98,25.01,152923.0,25.01,25.04,24.98,25.01,152923.0
2024-11-22 12:05:00,25.01,25.04,25.0,25.04,94094.0,25.01,25.04,25.0,25.04,94094.0
2024-11-22 12:10:00,25.03,25.07,25.03,25.04,112613.0,25.03,25.07,25.03,25.04,112613.0
2024-11-22 12:15:00,25.04,25.04,25.01,25.02,60751.0,25.04,25.04,25.01,25.02,60751.0
2024-11-22 12:20:00,25.02,25.04,24.98,24.99,141663.0,25.02,25.04,24.98,24.99,141663.0
2024-11-22 12:25:00,24.99,25.01,24.97,24.98,77710.0,24.99,25.01,24.97,24.98,77710.0
2024-11-22 12:30:00,24.98,24.99,24.94,24.97,148655.0,24.98,24.99,24.94,24.97,148655.0
2024-11-22 12:35:00,24.97,24.98,24.95,24.96,91071.0,24.97,24.98,24.95,24.96,91071.0
2024-11-22 12:40:00,24.96,24.97,24.95,24.97,84432.0,24.96,24.97,24.95,24.97,84432.0
2024-11-22 12:45:00,24.96,25.0,24.96,25.0,85665.0,24.96,25.0,24.96,25.0,85665.0
2024-11-22 12:50:00,25.0,25.01,24.98,24.98,79973.0,25.0,25.01,24.98,24.98,79973.0
2024-11-22 12:55:00,24.98,25.0,24.98,24.98,78092.0,24.98,25.0,24.98,24.98,78092.0
2024-11-22 13:00:00,24.98,25.04,24.98,25.04,119909.0,24.98,25.04,24.98,25.04,119909.0
2024-11-22 13:05:00,25.03,25.04,25.0,25.01,87608.0,25.03,25.04,25.0,25.01,87608.0
2024-11-22 13:10:00,25.01,25.03,24.99,25.03,123944.0,25.01,25.03,24.99,25.03,123944.0
2024-11-22 13:15:00,25.03,25.04,25.0,25.01,164336.0,25.03,25.04,25.0,25.01,164336.0
2024-11-22 13:20:00,25.0,25.05,25.0,25.04,116612.0,25.0,25.05,25.0,25.04,116612.0
2024-11-22 13:25:00,25.04,25.11,25.03,25.11,164238.0,25.04,25.11,25.03,25.11,164238.0
2024-11-22 13:30:00,25.1,25.18,25.09,25.17,182078.0,25.1,25.18,25.09,25.17,182078.0
2024-11-22 13:35:00,25.17,25.22,25.13,25.14,219077.0,25.17,25.22,25.13,25.14,219077.0
2024-11-22 13:40:00,25.14,25.15,25.13,25.15,75266.0,25.14,25.15,25.13,25.15,75266.0
2024-11-22 13:45:00,25.14,25.19,25.13,25.17,176613.0,25.14,25.19,25.13,25.17,176613.0
2024-11-22 13:50:00,25.16,25.17,25.13,25.15,98777.0,25.16,25.17,25.13,25.15,98777.0
2024-11-22 13:55:00,25.16,25.17,25.14,25.14,113266.0,25.16,25.17,25.14,25.14,113266.0
2024-11-22 14:00:00,25.14,25.16,25.12,25.12,136129.0,25.14,25.16,25.12,25.12,136129.0
2024-11-22 14:05:00,25.13,25.13,25.09,25.12,92838.0,25.13,25.13,25.09,25.12,92838.0
2024-11-22 14:10:00,25.12,25.15,25.11,25.14,165349.0,25.12,25.15,25.11,25.14,165349.0
2024-11-22 14:15:00,25.14,25.16,25.09,25.13,152111.0,25.14,25.16,25.09,25.13,152111.0
2024-11-22 14:20:00,25.13,25.13,25.08,25.1,136846.0,25.13,25.13,25.08,25.1,136846.0
2024-11-22 14:25:00,25.1,25.14,25.09,25.13,100218.0,25.1,25.14,25.09,25.13,100218.0
2024-11-22 14:30:00,25.13,25.15,25.12,25.13,96891.0,25.13,25.15,25.12,25.13,96891.0
2024-11-22 14:35:00,25.14,25.16,25.13,25.14,79505.0,25.14,25.16,25.13,25.14,79505.0
2024-11-22 14:40:00,25.14,25.15,25.12,25.12,62887.0,25.14,25.15,25.12,25.12,62887.0
2024-11-22 14:45:00,25.13,25.14,25.09,25.12,120415.0,25.13,25.14,25.09,25.12,120415.0
2024-11-22 14:50:00,25.12,25.12,25.09,25.11,102472.0,25.12,25.12,25.09,25.11,102472.0
2024-11-22 14:55:00,25.11,25.12,25.09,25.11,107075.0,25.11,25.12,25.09,25.11,107075.0
2024-11-22 15:00:00,25.1,25.13,25.06,25.08,180151.0,25.1,25.13,25.06,25.08,180151.0
2024-11-22 15:05:00,25.09,25.12,25.06,25.07,118196.0,25.09,25.12,25.06,25.07,118196.0
2024-11-22 15:10:00,25.08,25.08,25.04,25.05,145585.0,25.08,25.08,25.04,25.05,145585.0
2024-11-22 15:15:00,25.04,25.07,25.02,25.03,143430.0,25.04,25.07,25.02,25.03,143430.0
2024-11-22 15:20:00,25.02,25.06,25.01,25.05,121614.0,25.02,25.06,25.01,25.05,121614.0
2024-11-22 15:25:00,25.05,25.07,25.02,25.05,171660.0,25.05,25.07,25.02,25.05,171660.0
2024-11-22 15:30:00,25.05,25.06,24.98,24.98,323752.0,25.05,25.06,24.98,24.98,323752.0
2024-11-22 15:35:00,24.98,25.02,24.98,25.01,414814.0,24.98,25.02,24.98,25.01,414814.0
2024-11-22 15:40:00,25.02,25.03,24.95,24.96,486004.0,25.02,25.03,24.95,24.96,486004.0
2024-11-22 15:45:00,24.96,24.99,24.92,24.93,417117.0,24.96,24.99,24.92,24.93,417117.0
2024-11-22 15:50:00,24.93,24.94,24.84,24.94,1303212.0,24.93,24.94,24.84,24.94,1303212.0
2024-11-22 15:55:00,24.94,24.97,24.86,24.88,1485810.0,24.94,24.97,24.86,24.88,1485810.0
2024-11-25 09:30:00,25.2,25.44,25.13,25.42,1243424.0,25.2,25.44,25.13,25.42,1243424.0
2024-11-25 09:35:00,25.42,25.44,25.3,25.32,586950.0,25.42,25.44,25.3,25.32,586950.0
2024-11-25 09:40:00,25.31,25.4,25.3,25.34,288567.0,25.31,25.4,25.3,25.34,288567.0
2024-11-25 09:45:00,25.34,25.34,25.13,25.21,385181.0,25.34,25.34,25.13,25.21,385181.0
2024-11-25 09:50:00,25.21,25.25,25.12,25.19,292885.0,25.21,25.25,25.12,25.19,292885.0
2024-11-25 09:55:00,25.19,25.27,25.17,25.27,253922.0,25.19,25.27,25.17,25.27,253922.0
2024-11-25 10:00:00,25.27,25.27,25.18,25.23,187571.0,25.27,25.27,25.18,25.23,187571.0
2024-11-25 10:05:00,25.22,25.25,25.18,25.21,235046.0,25.22,25.25,25.18,25.21,235046.0
2024-11-25 10:10:00,25.21,25.22,25.05,25.05,339214.0,25.21,25.22,25.05,25.05,339214.0
2024-11-25 10:15:00,25.05,25.15,25.05,25.11,218907.0,25.05,25.15,25.05,25.11,218907.0
2024-11-25 10:20:00,25.11,25.16,25.05,25.16,248308.0,25.11,25.16,25.05,25.16,248308.0
2024-11-25 10:25:00,25.16,25.21,25.13,25.21,163098.0,25.16,25.21,25.13,25.21,163098.0
2024-11-25 10:30:00,25.21,25.21,25.1,25.11,221626.0,25.21,25.21,25.1,25.11,221626.0
2024-11-25 10:35:00,25.11,25.13,25.05,25.05,226193.0,25.11,25.13,25.05,25.05,226193.0
2024-11-25 10:40:00,25.05,25.19,25.05,25.19,256735.0,25.05,25.19,25.05,25.19,256735.0
2024-11-25 10:45:00,25.19,25.29,25.15,25.27,203575.0,25.19,25.29,25.15,25.27,203575.0
2024-11-25 10:50:00,25.27,25.3,25.23,25.27,294251.0,25.27,25.3,25.23,25.27,294251.0
2024-11-25 10:55:00,25.27,25.28,25.25,25.28,166043.0,25.27,25.28,25.25,25.28,166043.0
2024-11-25 11:00:00,25.28,25.33,25.26,25.33,172057.0,25.28,25.33,25.26,25.33,172057.0
2024-11-25 11:05:00,25.33,25.34,25.28,25.3,269044.0,25.33,25.34,25.28,25.3,269044.0
2024-11-25 11:10:00,25.3,25.38,25.27,25.36,343622.0,25.3,25.38,25.27,25.36,343622.0
2024-11-25 11:15:00,25.36,25.37,25.31,25.33,134128.0,25.36,25.37,25.31,25.33,134128.0
2024-11-25 11:20:00,25.33,25.33,25.27,25.29,172129.0,25.33,25.33,25.27,25.29,172129.0
2024-11-25 11:25:00,25.28,25.36,25.28,25.31,232770.0,25.28,25.36,25.28,25.31,232770.0
2024-11-25 11:30:00,25.31,25.31,25.25,25.26,301430.0,25.31,25.31,25.25,25.26,301430.0
2024-11-25 11:35:00,25.25,25.26,25.2,25.21,220793.0,25.25,25.26,25.2,25.21,220793.0
2024-11-25 11:40:00,25.21,25.21,25.15,25.16,167074.0,25.21,25.21,25.15,25.16,167074.0
2024-11-25 11:45:00,25.16,25.2,25.15,25.2,130355.0,25.16,25.2,25.15,25.2,130355.0
2024-11-25 11:50:00,25.2,25.23,25.2,25.21,94463.0,25.2,25.23,25.2,25.21,94463.0
2024-11-25 11:55:00,25.21,25.22,25.18,25.18,84087.0,25.21,25.22,25.18,25.18,84087.0
2024-11-25 12:00:00,25.19,25.19,25.12,25.14,116064.0,25.19,25.19,25.12,25.14,116064.0
2024-11-25 12:05:00,25.14,25.16,25.11,25.14,131985.0,25.14,25.16,25.11,25.14,131985.0
2024-11-25 12:10:00,25.14,25.15,25.07,25.1,140008.0,25.14,25.15,25.07,25.1,140008.0
2024-11-25 12:15:00,25.11,25.19,25.1,25.18,155473.0,25.11,25.19,25.1,25.18,155473.0
2024-11-25 12:20:00,25.18,25.2,25.16,25.17,217735.0,25.18,25.2,25.16,25.17,217735.0
2024-11-25 12:25:00,25.18,25.23,25.17,25.23,125234.0,25.18,25.23,25.17,25.23,125234.0
2024-11-25 12:30:00,25.23,25.29,25.22,25.28,209387.0,25.23,25.29,25.22,25.28,209387.0
2024-11-25 12:35:00,25.28,25.3,25.24,25.26,126509.0,25.28,25.3,25.24,25.26,126509.0
2024-11-25 12:40:00,25.25,25.26,25.22,25.23,104126.0,25.25,25.26,25.22,25.23,104126.0
2024-11-25 12:45:00,25.24,25.26,25.22,25.24,152540.0,25.24,25.26,25.22,25.24,152540.0
2024-11-25 12:50:00,25.24,25.28,25.23,25.28,115543.0,25.24,25.28,25.23,25.28,115543.0
2024-11-25 12:55:00,25.27,25.29,25.26,25.26,56808.0,25.27,25.29,25.26,25.26,56808.0
2024-11-25 13:00:00,25.27,25.34,25.26,25.3,149175.0,25.27,25.34,25.26,25.3,149175.0
2024-11-25 13:05:00,25.3,25.32,25.29,25.3,78897.0,25.3,25.32,25.29,25.3,78897.0
2024-11-25 13:10:00,25.3,25.32,25.28,25.3,126094.0,25.3,25.32,25.28,25.3,126094.0
2024-11-25 13:15:00,25.3,25.31,25.29,25.3,94041.0,25.3,25.31,25.29,25.3,94041.0
2024-11-25 13:20:00,25.3,25.3,25.26,25.27,128296.0,25.3,25.3,25.26,25.27,128296.0
2024-11-25 13:25:00,25.27,25.27,25.26,25.26,49686.0,25.27,25.27,25.26,25.26,49686.0
2024-11-25 13:30:00,25.26,25.32,25.26,25.32,90534.0,25.26,25.32,25.26,25.32,90534.0
2024-11-25 13:35:00,25.32,25.32,25.29,25.31,105299.0,25.32,25.32,25.29,25.31,105299.0
2024-11-25 13:40:00,25.3,25.31,25.26,25.26,124145.0,25.3,25.31,25.26,25.26,124145.0
2024-11-25 13:45:00,25.27,25.31,25.26,25.3,101781.0,25.27,25.31,25.26,25.3,101781.0
2024-11-25 13:50:00,25.3,25.31,25.23,25.23,211207.0,25.3,25.31,25.23,25.23,211207.0
2024-11-25 13:55:00,25.24,25.25,25.21,25.21,123480.0,25.24,25.25,25.21,25.21,123480.0
2024-11-25 14:00:00,25.21,25.3,25.21,25.27,80980.0,25.21,25.3,25.21,25.27,80980.0
2024-11-25 14:05:00,25.27,25.28,25.25,25.27,96642.0,25.27,25.28,25.25,25.27,96642.0
2024-11-25 14:10:00,25.27,25.28,25.26,25.27,89306.0,25.27,25.28,25.26,25.27,89306.0
2024-11-25 14:15:00,25.27,25.27,25.25,25.26,57310.0,25.27,25.27,25.25,25.26,57310.0
2024-11-25 14:20:00,25.26,25.27,25.22,25.23,84223.0,25.26,25.27,25.22,25.23,84223.0
2024-11-25 14:25:00,25.22,25.25,25.22,25.23,71922.0,25.22,25.25,25.22,25.23,71922.0
2024-11-25 14:30:00,25.23,25.24,25.21,25.21,67726.0,25.23,25.24,25.21,25.21,67726.0
2024-11-25 14:35:00,25.21,25.25,25.21,25.25,54454.0,25.21,25.25,25.21,25.25,54454.0
2024-11-25 14:40:00,25.25,25.25,25.23,25.25,65913.0,25.25,25.25,25.23,25.25,65913.0
2024-11-25 14:45:00,25.25,25.25,25.23,25.24,51674.0,25.25,25.25,25.23,25.24,51674.0
2024-11-25 14:50:00,25.24,25.26,25.23,25.25,80569.0,25.24,25.26,25.23,25.25,80569.0
2024-11-25 14:55:00,25.25,25.27,25.23,25.26,138990.0,25.25,25.27,25.23,25.26,138990.0
2024-11-25 15:00:00,25.26,25.26,25.17,25.18,147083.0,25.26,25.26,25.17,25.18,147083.0
2024-11-25 15:05:00,25.18,25.19,25.15,25.19,106268.0,25.18,25.19,25.15,25.19,106268.0
2024-11-25 15:10:00,25.18,25.2,25.16,25.18,129009.0,25.18,25.2,25.16,25.18,129009.0
2024-11-25 15:15:00,25.18,25.21,25.16,25.19,149607.0,25.18,25.21,25.16,25.19,149607.0
2024-11-25 15:20:00,25.19,25.22,25.18,25.21,87278.0,25.19,25.22,25.18,25.21,87278.0
2024-11-25 15:25:00,25.21,25.25,25.2,25.24,130781.0,25.21,25.25,25.2,25.24,130781.0
2024-11-25 15:30:00,25.23,25.27,25.22,25.27,188132.0,25.23,25.27,25.22,25.27,188132.0
2024-11-25 15:35:00,25.27,25.28,25.26,25.27,161726.0,25.27,25.28,25.26,25.27,161726.0
2024-11-25 15:40:00,25.26,25.33,25.25,25.28,265674.0,25.26,25.33,25.25,25.28,265674.0
2024-11-25 15:45:00,25.28,25.29,25.21,25.21,289637.0,25.28,25.29,25.21,25.21,289637.0
2024-11-25 15:50:00,25.21,25.26,25.19,25.23,396385.0,25.21,25.26,25.19,25.23,396385.0
2024-11-25 15:55:00,25.22,25.27,25.18,25.19,1538608.0,25.22,25.27,25.18,25.19,1538608.0
2024-11-26 09:30:00,25.08,25.52,24.97,25.47,1204888.0,25.08,25.52,24.97,25.47,1204888.0
2024-11-26 09:35:00,25.46,25.61,25.43,25.51,772008.0,25.46,25.61,25.43,25.51,772008.0
2024-11-26 09:40:00,25.51,25.68,25.44,25.57,526727.0,25.51,25.68,25.44,25.57,526727.0
2024-11-26 09:45:00,25.57,25.63,25.55,25.55,340923.0,25.57,25.63,25.55,25.55,340923.0
2024-11-26 09:50:00,25.56,25.63,25.52,25.59,244424.0,25.56,25.63,25.52,25.59,244424.0
2024-11-26 09:55:00,25.6,25.65,25.57,25.58,354584.0,25.6,25.65,25.57,25.58,354584.0
2024-11-26 10:00:00,25.59,25.6,25.5,25.58,260522.0,25.59,25.6,25.5,25.58,260522.0
2024-11-26 10:05:00,25.58,25.75,25.58,25.72,665560.0,25.58,25.75,25.58,25.72,665560.0
2024-11-26 10:10:00,25.71,25.8,25.69,25.79,390088.0,25.71,25.8,25.69,25.79,390088.0
2024-11-26 10:15:00,25.78,25.8,25.69,25.73,531616.0,25.78,25.8,25.69,25.73,531616.0
2024-11-26 10:20:00,25.73,25.74,25.64,25.71,322801.0,25.73,25.74,25.64,25.71,322801.0
2024-11-26 10:25:00,25.72,25.73,25.63,25.67,163851.0,25.72,25.73,25.63,25.67,163851.0
2024-11-26 10:30:00,25.66,25.66,25.61,25.64,185488.0,25.66,25.66,25.61,25.64,185488.0
2024-11-26 10:35:00,25.64,25.7,25.6,25.7,191052.0,25.64,25.7,25.6,25.7,191052.0
2024-11-26 10:40:00,25.7,25.73,25.65,25.69,254320.0,25.7,25.73,25.65,25.69,254320.0
2024-11-26 10:45:00,25.69,25.7,25.67,25.69,117563.0,25.69,25.7,25.67,25.69,117563.0
2024-11-26 10:50:00,25.69,25.72,25.66,25.68,234571.0,25.69,25.72,25.66,25.68,234571.0
2024-11-26 10:55:00,25.67,25.69,25.62,25.63,135793.0,25.67,25.69,25.62,25.63,135793.0
2024-11-26 11:00:00,25.63,25.66,25.6,25.61,265720.0,25.63,25.66,25.6,25.61,265720.0
2024-11-26 11:05:00,25.61,25.61,25.56,25.59,218039.0,25.61,25.61,25.56,25.59,218039.0
2024-11-26 11:10:00,25.58,25.58,25.47,25.55,485612.0,25.58,25.58,25.47,25.55,485612.0
2024-11-26 11:15:00,25.55,25.58,25.55,25.58,106284.0,25.55,25.58,25.55,25.58,106284.0
2024-11-26 11:20:00,25.57,25.61,25.56,25.58,114707.0,25.57,25.61,25.56,25.58,114707.0
2024-11-26 11:25:00,25.58,25.59,25.54,25.58,85618.0,25.58,25.59,25.54,25.58,85618.0
2024-11-26 11:30:00,25.58,25.58,25.53,25.54,141824.0,25.58,25.58,25.53,25.54,141824.0
2024-11-26 11:35:00,25.54,25.56,25.51,25.55,144180.0,25.54,25.56,25.51,25.55,144180.0
2024-11-26 11:40:00,25.55,25.62,25.54,25.6,135141.0,25.55,25.62,25.54,25.6,135141.0
2024-11-26 11:45:00,25.6,25.62,25.57,25.61,81967.0,25.6,25.62,25.57,25.61,81967.0
2024-11-26 11:50:00,25.61,25.66,25.6,25.62,178776.0,25.61,25.66,25.6,25.62,178776.0
2024-11-26 11:55:00,25.62,25.62,25.6,25.6,101215.0,25.62,25.62,25.6,25.6,101215.0
2024-11-26 12:00:00,25.6,25.62,25.55,25.55,90102.0,25.6,25.62,25.55,25.55,90102.0
2024-11-26 12:05:00,25.55,25.6,25.55,25.57,101148.0,25.55,25.6,25.55,25.57,101148.0
2024-11-26 12:10:00,25.57,25.58,25.49,25.49,136382.0,25.57,25.58,25.49,25.49,136382.0
2024-11-26 12:15:00,25.5,25.51,25.47,25.5,211904.0,25.5,25.51,25.47,25.5,211904.0
2024-11-26 12:20:00,25.5,25.55,25.49,25.55,113985.0,25.5,25.55,25.49,25.55,113985.0
2024-11-26 12:25:00,25.54,25.57,25.53,25.55,63795.0,25.54,25.57,25.53,25.55,63795.0
2024-11-26 12:30:00,25.55,25.58,25.54,25.58,63287.0,25.55,25.58,25.54,25.58,63287.0
2024-11-26 12:35:00,25.58,25.58,25.52,25.53,89807.0,25.58,25.58,25.52,25.53,89807.0
2024-11-26 12:40:00,25.52,25.54,25.52,25.54,42158.0,25.52,25.54,25.52,25.54,42158.0
2024-11-26 12:45:00,25.54,25.55,25.5,25.51,136294.0,25.54,25.55,25.5,25.51,136294.0
2024-11-26 12:50:00,25.51,25.52,25.47,25.5,97848.0,25.51,25.52,25.47,25.5,97848.0
2024-11-26 12:55:00,25.5,25.51,25.46,25.49,144229.0,25.5,25.51,25.46,25.49,144229.0
2024-11-26 13:00:00,25.49,25.5,25.47,25.5,49576.0,25.49,25.5,25.47,25.5,49576.0
2024-11-26 13:05:00,25.5,25.51,25.48,25.49,126182.0,25.5,25.51,25.48,25.49,126182.0
2024-11-26 13:10:00,25.49,25.49,25.43,25.44,123537.0,25.49,25.49,25.43,25.44,123537.0
2024-11-26 13:15:00,25.44,25.45,25.41,25.42,143665.0,25.44,25.45,25.41,25.42,143665.0
2024-11-26 13:20:00,25.42,25.45,25.38,25.44,133018.0,25.42,25.45,25.38,25.44,133018.0
2024-11-26 13:25:00,25.44,25.45,25.42,25.45,39845.0,25.44,25.45,25.42,25.45,39845.0
2024-11-26 13:30:00,25.45,25.48,25.44,25.45,67877.0,25.45,25.48,25.44,25.45,67877.0
2024-11-26 13:35:00,25.44,25.47,25.42,25.47,71633.0,25.44,25.47,25.42,25.47,71633.0
2024-11-26 13:40:00,25.47,25.49,25.47,25.48,77568.0,25.47,25.49,25.47,25.48,77568.0
2024-11-26 13:45:00,25.49,25.51,25.48,25.51,57940.0,25.49,25.51,25.48,25.51,57940.0
2024-11-26 13:50:00,25.51,25.53,25.5,25.53,55639.0,25.51,25.53,25.5,25.53,55639.0
2024-11-26 13:55:00,25.53,25.53,25.5,25.51,99723.0,25.53,25.53,25.5,25.51,99723.0
2024-11-26 14:00:00,25.51,25.52,25.48,25.49,93034.0,25.51,25.52,25.48,25.49,93034.0
2024-11-26 14:05:00,25.49,25.49,25.43,25.44,63291.0,25.49,25.49,25.43,25.44,63291.0
2024-11-26 14:10:00,25.43,25.48,25.38,25.41,312597.0,25.43,25.48,25.38,25.41,312597.0
2024-11-26 14:15:00,25.41,25.42,25.38,25.39,109443.0,25.41,25.42,25.38,25.39,109443.0
2024-11-26 14:20:00,25.39,25.43,25.38,25.4,88637.0,25.39,25.43,25.38,25.4,88637.0
2024-11-26 14:25:00,25.39,25.42,25.38,25.39,92265.0,25.39,25.42,25.38,25.39,92265.0
2024-11-26 14:30:00,25.38,25.4,25.37,25.39,107031.0,25.38,25.4,25.37,25.39,107031.0
2024-11-26 14:35:00,25.39,25.4,25.38,25.4,94919.0,25.39,25.4,25.38,25.4,94919.0
2024-11-26 14:40:00,25.39,25.43,25.39,25.42,202028.0,25.39,25.43,25.39,25.42,202028.0
2024-11-26 14:45:00,25.42,25.42,25.39,25.39,146474.0,25.42,25.42,25.39,25.39,146474.0
2024-11-26 14:50:00,25.39,25.42,25.39,25.39,130400.0,25.39,25.42,25.39,25.39,130400.0
2024-11-26 14:55:00,25.39,25.44,25.39,25.42,155454.0,25.39,25.44,25.39,25.42,155454.0
2024-11-26 15:00:00,25.43,25.45,25.42,25.44,108197.0,25.43,25.45,25.42,25.44,108197.0
2024-11-26 15:05:00,25.44,25.46,25.43,25.45,78846.0,25.44,25.46,25.43,25.45,78846.0
2024-11-26 15:10:00,25.46,25.46,25.43,25.45,96774.0,25.46,25.46,25.43,25.45,96774.0
2024-11-26 15:15:00,25.45,25.45,25.41,25.43,123327.0,25.45,25.45,25.41,25.43,123327.0
2024-11-26 15:20:00,25.42,25.44,25.41,25.43,74162.0,25.42,25.44,25.41,25.43,74162.0
2024-11-26 15:25:00,25.43,25.43,25.38,25.39,175326.0,25.43,25.43,25.38,25.39,175326.0
2024-11-26 15:30:00,25.39,25.42,25.36,25.41,164633.0,25.39,25.42,25.36,25.41,164633.0
2024-11-26 15:35:00,25.41,25.41,25.35,25.36,236155.0,25.41,25.41,25.35,25.36,236155.0
2024-11-26 15:40:00,25.37,25.42,25.35,25.41,184678.0,25.37,25.42,25.35,25.41,184678.0
2024-11-26 15:45:00,25.4,25.47,25.39,25.47,307286.0,25.4,25.47,25.39,25.47,307286.0
2024-11-26 15:50:00,25.46,25.49,25.42,25.43,504153.0,25.46,25.49,25.42,25.43,504153.0
2024-11-26 15:55:00,25.43,25.45,25.34,25.34,1246433.0,25.43,25.45,25.34,25.34,1246433.0
2024-11-27 09:30:00,25.35,25.52,25.28,25.49,773880.0,25.35,25.52,25.28,25.49,773880.0
2024-11-27 09:35:00,25.5,25.51,25.25,25.26,352244.0,25.5,25.51,25.25,25.26,352244.0
2024-11-27 09:40:00,25.27,25.39,25.26,25.38,247925.0,25.27,25.39,25.26,25.38,247925.0
2024-11-27 09:45:00,25.39,25.46,25.38,25.4,122776.0,25.39,25.46,25.38,25.4,122776.0
2024-11-27 09:50:00,25.41,25.44,25.37,25.43,50121.0,25.41,25.44,25.37,25.43,50121.0
2024-11-27 09:55:00,25.44,25.49,25.42,25.48,84707.0,25.44,25.49,25.42,25.48,84707.0
2024-11-27 10:00:00,25.48,25.51,25.45,25.49,78196.0,25.48,25.51,25.45,25.49,78196.0
2024-11-27 10:05:00,25.48,25.48,25.39,25.41,91985.0,25.48,25.48,25.39,25.41,91985.0
2024-11-27 10:10:00,25.42,25.43,25.37,25.38,108353.0,25.42,25.43,25.37,25.38,108353.0
2024-11-27 10:15:00,25.38,25.41,25.37,25.39,91871.0,25.38,25.41,25.37,25.39,91871.0
2024-11-27 10:20:00,25.4,25.43,25.37,25.38,183099.0,25.4,25.43,25.37,25.38,183099.0
2024-11-27 10:25:00,25.39,25.41,25.34,25.34,83722.0,25.39,25.41,25.34,25.34,83722.0
2024-11-27 10:30:00,25.35,25.35,25.28,25.29,99141.0,25.35,25.35,25.28,25.29,99141.0
2024-11-27 10:35:00,25.3,25.31,25.25,25.26,188256.0,25.3,25.31,25.25,25.26,188256.0
2024-11-27 10:40:00,25.26,25.31,25.25,25.3,133724.0,25.26,25.31,25.25,25.3,133724.0
2024-11-27 10:45:00,25.29,25.35,25.29,25.34,115632.0,25.29,25.35,25.29,25.34,115632.0
2024-11-27 10:50:00,25.35,25.41,25.3,25.41,147034.0,25.35,25.41,25.3,25.41,147034.0
2024-11-27 10:55:00,25.4,25.41,25.36,25.36,52074.0,25.4,25.41,25.36,25.36,52074.0
2024-11-27 11:00:00,25.37,25.38,25.3,25.3,60140.0,25.37,25.38,25.3,25.3,60140.0
2024-11-27 11:05:00,25.3,25.37,25.29,25.35,64943.0,25.3,25.37,25.29,25.35,64943.0
2024-11-27 11:10:00,25.35,25.38,25.31,25.38,136316.0,25.35,25.38,25.31,25.38,136316.0
2024-11-27 11:15:00,25.38,25.43,25.37,25.39,142320.0,25.38,25.43,25.37,25.39,142320.0
2024-11-27 11:20:00,25.39,25.42,25.36,25.39,56968.0,25.39,25.42,25.36,25.39,56968.0
2024-11-27 11:25:00,25.39,25.41,25.35,25.37,54140.0,25.39,25.41,25.35,25.37,54140.0
2024-11-27 11:30:00,25.37,25.39,25.35,25.38,37784.0,25.37,25.39,25.35,25.38,37784.0
2024-11-27 11:35:00,25.38,25.41,25.37,25.39,59108.0,25.38,25.41,25.37,25.39,59108.0
2024-11-27 11:40:00,25.39,25.4,25.36,25.36,46856.0,25.39,25.4,25.36,25.36,46856.0
2024-11-27 11:45:00,25.37,25.37,25.31,25.33,70469.0,25.37,25.37,25.31,25.33,70469.0
2024-11-27 11:50:00,25.33,25.35,25.3,25.31,122317.0,25.33,25.35,25.3,25.31,122317.0
2024-11-27 11:55:00,25.3,25.31,25.26,25.28,47534.0,25.3,25.31,25.26,25.28,47534.0
2024-11-27 12:00:00,25.28,25.28,25.23,25.26,118824.0,25.28,25.28,25.23,25.26,118824.0
2024-11-27 12:05:00,25.26,25.26,25.19,25.21,86800.0,25.26,25.26,25.19,25.21,86800.0
2024-11-27 12:10:00,25.21,25.23,25.2,25.23,26440.0,25.21,25.23,25.2,25.23,26440.0
2024-11-27 12:15:00,25.23,25.24,25.18,25.2,57338.0,25.23,25.24,25.18,25.2,57338.0
2024-11-27 12:20:00,25.21,25.23,25.2,25.22,58330.0,25.21,25.23,25.2,25.22,58330.0
2024-11-27 12:25:00,25.22,25.23,25.19,25.21,112142.0,25.22,25.23,25.19,25.21,112142.0
2024-11-27 12:30:00,25.21,25.23,25.18,25.23,35611.0,25.21,25.23,25.18,25.23,35611.0
2024-11-27 12:35:00,25.23,25.27,25.22,25.24,63995.0,25.23,25.27,25.22,25.24,63995.0
2024-11-27 12:40:00,25.24,25.25,25.2,25.2,52388.0,25.24,25.25,25.2,25.2,52388.0
2024-11-27 12:45:00,25.2,25.24,25.18,25.24,78800.0,25.2,25.24,25.18,25.24,78800.0
2024-11-27 12:50:00,25.24,25.26,25.22,25.24,58032.0,25.24,25.26,25.22,25.24,58032.0
2024-11-27 12:55:00,25.24,25.25,25.23,25.23,25774.0,25.24,25.25,25.23,25.23,25774.0
2024-11-27 13:00:00,25.23,25.25,25.21,25.21,56915.0,25.23,25.25,25.21,25.21,56915.0
2024-11-27 13:05:00,25.21,25.23,25.21,25.22,12203.0,25.21,25.23,25.21,25.22,12203.0
2024-11-27 13:10:00,25.21,25.22,25.21,25.21,31814.0,25.21,25.22,25.21,25.21,31814.0
2024-11-27 13:15:00,25.21,25.23,25.21,25.23,43520.0,25.21,25.23,25.21,25.23,43520.0
2024-11-27 13:20:00,25.23,25.23,25.21,25.21,16418.0,25.23,25.23,25.21,25.21,16418.0
2024-11-27 13:25:00,25.21,25.22,25.2,25.21,17205.0,25.21,25.22,25.2,25.21,17205.0
2024-11-27 13:30:00,25.2,25.22,25.2,25.2,18035.0,25.2,25.22,25.2,25.2,18035.0
2024-11-27 13:35:00,25.21,25.22,25.2,25.21,26865.0,25.21,25.22,25.2,25.21,26865.0
2024-11-27 13:40:00,25.22,25.23,25.2,25.21,39449.0,25.22,25.23,25.2,25.21,39449.0
2024-11-27 13:45:00,25.2,25.21,25.18,25.2,46889.0,25.2,25.21,25.18,25.2,46889.0
2024-11-27 13:50:00,25.2,25.22,25.18,25.21,40083.0,25.2,25.22,25.18,25.21,40083.0
2024-11-27 13:55:00,25.21,25.23,25.2,25.23,40971.0,25.21,25.23,25.2,25.23,40971.0
2024-11-27 14:00:00,25.23,25.24,25.22,25.24,25683.0,25.23,25.24,25.22,25.24,25683.0
2024-11-27 14:05:00,25.24,25.26,25.23,25.25,47094.0,25.24,25.26,25.23,25.25,47094.0
2024-11-27 14:10:00,25.25,25.26,25.24,25.26,30429.0,25.25,25.26,25.24,25.26,30429.0
2024-11-27 14:15:00,25.26,25.26,25.2,25.21,41525.0,25.26,25.26,25.2,25.21,41525.0
2024-11-27 14:20:00,25.21,25.21,25.18,25.19,80390.0,25.21,25.21,25.18,25.19,80390.0
2024-11-27 14:25:00,25.19,25.19,25.16,25.19,55270.0,25.19,25.19,25.16,25.19,55270.0
2024-11-27 14:30:00,25.19,25.19,25.17,25.17,18463.0,25.19,25.19,25.17,25.17,18463.0
2024-11-27 14:35:00,25.18,25.23,25.16,25.21,50901.0,25.18,25.23,25.16,25.21,50901.0
2024-11-27 14:40:00,25.21,25.22,25.2,25.21,24318.0,25.21,25.22,25.2,25.21,24318.0
2024-11-27 14:45:00,25.2,25.2,25.18,25.18,38452.0,25.2,25.2,25.18,25.18,38452.0
2024-11-27 14:50:00,25.19,25.19,25.17,25.18,20437.0,25.19,25.19,25.17,25.18,20437.0
2024-11-27 14:55:00,25.18,25.2,25.17,25.17,50386.0,25.18,25.2,25.17,25.17,50386.0
2024-11-27 15:00:00,25.18,25.2,25.17,25.18,33550.0,25.18,25.2,25.17,25.18,33550.0
2024-11-27 15:05:00,25.19,25.19,25.16,25.16,47104.0,25.19,25.19,25.16,25.16,47104.0
2024-11-27 15:10:00,25.16,25.24,25.16,25.23,52259.0,25.16,25.24,25.16,25.23,52259.0
2024-11-27 15:15:00,25.23,25.25,25.22,25.23,131154.0,25.23,25.25,25.22,25.23,131154.0
2024-11-27 15:20:00,25.23,25.24,25.21,25.21,27278.0,25.23,25.24,25.21,25.21,27278.0
2024-11-27 15:25:00,25.22,25.23,25.21,25.22,33357.0,25.22,25.23,25.21,25.22,33357.0
2024-11-27 15:30:00,25.23,25.24,25.2,25.24,68658.0,25.23,25.24,25.2,25.24,68658.0
2024-11-27 15:35:00,25.24,25.24,25.21,25.22,71972.0,25.24,25.24,25.21,25.22,71972.0
2024-11-27 15:40:00,25.21,25.23,25.18,25.2,121296.0,25.21,25.23,25.18,25.2,121296.0
2024-11-27 15:45:00,25.2,25.2,25.16,25.18,69378.0,25.2,25.2,25.16,25.18,69378.0
2024-11-27 15:50:00,25.18,25.21,25.17,25.2,148402.0,25.18,25.21,25.17,25.2,148402.0
2024-11-27 15:55:00,25.2,25.21,25.14,25.15,609809.0,25.2,25.21,25.14,25.15,609809.0
2024-11-29 09:30:00,25.26,25.44,25.26,25.42,496708.0,25.26,25.44,25.26,25.42,496708.0
2024-11-29 09:35:00,25.42,25.58,25.41,25.52,502830.0,25.42,25.58,25.41,25.52,502830.0
2024-11-29 09:40:00,25.52,25.52,25.4,25.46,158404.0,25.52,25.52,25.4,25.46,158404.0
2024-11-29 09:45:00,25.45,25.52,25.4,25.43,197475.0,25.45,25.52,25.4,25.43,197475.0
2024-11-29 09:50:00,25.44,25.49,25.41,25.41,127052.0,25.44,25.49,25.41,25.41,127052.0
2024-11-29 09:55:00,25.42,25.52,25.39,25.49,383744.0,25.42,25.52,25.39,25.49,383744.0
2024-11-29 10:00:00,25.49,25.49,25.4,25.43,182625.0,25.49,25.49,25.4,25.43,182625.0
2024-11-29 10:05:00,25.43,25.47,25.41,25.44,61767.0,25.43,25.47,25.41,25.44,61767.0
2024-11-29 10:10:00,25.44,25.44,25.39,25.41,71196.0,25.44,25.44,25.39,25.41,71196.0
2024-11-29 10:15:00,25.4,25.47,25.34,25.46,350469.0,25.4,25.47,25.34,25.46,350469.0
2024-11-29 10:20:00,25.46,25.46,25.39,25.39,63918.0,25.46,25.46,25.39,25.39,63918.0
2024-11-29 10:25:00,25.39,25.44,25.39,25.41,108938.0,25.39,25.44,25.39,25.41,108938.0
2024-11-29 10:30:00,25.4,25.41,25.36,25.39,72048.0,25.4,25.41,25.36,25.39,72048.0
2024-11-29 10:35:00,25.39,25.43,25.38,25.42,91930.0,25.39,25.43,25.38,25.42,91930.0
2024-11-29 10:40:00,25.42,25.45,25.38,25.45,97111.0,25.42,25.45,25.38,25.45,97111.0
2024-11-29 10:45:00,25.44,25.45,25.42,25.43,64175.0,25.44,25.45,25.42,25.43,64175.0
2024-11-29 10:50:00,25.44,25.49,25.42,25.44,164511.0,25.44,25.49,25.42,25.44,164511.0
2024-11-29 10:55:00,25.44,25.45,25.41,25.42,72524.0,25.44,25.45,25.41,25.42,72524.0
2024-11-29 11:00:00,25.42,25.43,25.38,25.39,84025.0,25.42,25.43,25.38,25.39,84025.0
2024-11-29 11:05:00,25.4,25.4,25.37,25.38,124488.0,25.4,25.4,25.37,25.38,124488.0
2024-11-29 11:10:00,25.38,25.4,25.33,25.35,184508.0,25.38,25.4,25.33,25.35,184508.0
2024-11-29 11:15:00,25.36,25.36,25.3,25.31,78196.0,25.36,25.36,25.3,25.31,78196.0
2024-11-29 11:20:00,25.3,25.34,25.3,25.31,54621.0,25.3,25.34,25.3,25.31,54621.0
2024-11-29 11:25:00,25.32,25.4,25.31,25.4,115854.0,25.32,25.4,25.31,25.4,115854.0
2024-11-29 11:30:00,25.4,25.4,25.36,25.38,66511.0,25.4,25.4,25.36,25.38,66511.0
2024-11-29 11:35:00,25.38,25.43,25.37,25.38,121745.0,25.38,25.43,25.37,25.38,121745.0
2024-11-29 11:40:00,25.39,25.41,25.35,25.41,48318.0,25.39,25.41,25.35,25.41,48318.0
2024-11-29 11:45:00,25.41,25.41,25.37,25.39,56696.0,25.41,25.41,25.37,25.39,56696.0
2024-11-29 11:50:00,25.38,25.39,25.36,25.36,42394.0,25.38,25.39,25.36,25.36,42394.0
2024-11-29 11:55:00,25.37,25.37,25.36,25.37,54595.0,25.37,25.37,25.36,25.37,54595.0
2024-11-29 12:00:00,25.37,25.38,25.35,25.38,55380.0,25.37,25.38,25.35,25.38,55380.0
2024-11-29 12:05:00,25.38,25.41,25.38,25.4,46707.0,25.38,25.41,25.38,25.4,46707.0
2024-11-29 12:10:00,25.39,25.41,25.38,25.4,74769.0,25.39,25.41,25.38,25.4,74769.0
2024-11-29 12:15:00,25.41,25.45,25.4,25.44,107445.0,25.41,25.45,25.4,25.44,107445.0
2024-11-29 12:20:00,25.45,25.48,25.41,25.42,134932.0,25.45,25.48,25.41,25.42,134932.0
2024-11-29 12:25:00,25.42,25.45,25.41,25.45,55952.0,25.42,25.45,25.41,25.45,55952.0
2024-11-29 12:30:00,25.45,25.45,25.4,25.45,102443.0,25.45,25.45,25.4,25.45,102443.0
2024-11-29 12:35:00,25.45,25.47,25.44,25.46,91134.0,25.45,25.47,25.44,25.46,91134.0
2024-11-29 12:40:00,25.45,25.49,25.45,25.49,115161.0,25.45,25.49,25.45,25.49,115161.0
2024-11-29 12:45:00,25.49,25.49,25.42,25.43,123045.0,25.49,25.49,25.42,25.43,123045.0
2024-11-29 12:50:00,25.43,25.45,25.38,25.43,223401.0,25.43,25.45,25.38,25.43,223401.0
2024-11-29 12:55:00,25.43,25.46,25.39,25.44,381602.0,25.43,25.46,25.39,25.44,381602.0
2024-12-02 09:30:00,25.67,26.35,25.63,26.27,2306530.0,25.67,26.35,25.63,26.27,2306530.0
2024-12-02 09:35:00,26.28,26.52,26.2,26.43,912994.0,26.28,26.52,26.2,26.43,912994.0
2024-12-02 09:40:00,26.43,26.66,26.32,26.55,855869.0,26.43,26.66,26.32,26.55,855869.0
2024-12-02 09:45:00,26.53,26.6,26.41,26.58,567251.0,26.53,26.6,26.41,26.58,567251.0
2024-12-02 09:50:00,26.59,26.6,26.35,26.43,476566.0,26.59,26.6,26.35,26.43,476566.0
2024-12-02 09:55:00,26.43,26.45,26.32,26.35,395013.0,26.43,26.45,26.32,26.35,395013.0
2024-12-02 10:00:00,26.35,26.4,26.28,26.34,278955.0,26.35,26.4,26.28,26.34,278955.0
2024-12-02 10:05:00,26.34,26.36,26.19,26.21,326283.0,26.34,26.36,26.19,26.21,326283.0
2024-12-02 10:10:00,26.21,26.25,26.11,26.11,323388.0,26.21,26.25,26.11,26.11,323388.0
2024-12-02 10:15:00,26.11,26.15,26.08,26.13,244461.0,26.11,26.15,26.08,26.13,244461.0
2024-12-02 10:20:00,26.13,26.24,26.12,26.24,188289.0,26.13,26.24,26.12,26.24,188289.0
2024-12-02 10:25:00,26.23,26.26,26.17,26.18,339519.0,26.23,26.26,26.17,26.18,339519.0
2024-12-02 10:30:00,26.18,26.19,26.02,26.04,403200.0,26.18,26.19,26.02,26.04,403200.0
2024-12-02 10:35:00,26.03,26.06,25.95,25.99,322474.0,26.03,26.06,25.95,25.99,322474.0
2024-12-02 10:40:00,25.99,26.05,25.98,26.02,114579.0,25.99,26.05,25.98,26.02,114579.0
2024-12-02 10:45:00,26.01,26.05,25.99,26.02,220501.0,26.01,26.05,25.99,26.02,220501.0
2024-12-02 10:50:00,26.03,26.17,26.0,26.11,370223.0,26.03,26.17,26.0,26.11,370223.0
2024-12-02 10:55:00,26.11,26.13,25.98,26.05,202284.0,26.11,26.13,25.98,26.05,202284.0
2024-12-02 11:00:00,26.05,26.11,26.04,26.08,123078.0,26.05,26.11,26.04,26.08,123078.0
2024-12-02 11:05:00,26.08,26.26,26.07,26.22,153381.0,26.08,26.26,26.07,26.22,153381.0
2024-12-02 11:10:00,26.23,26.24,26.15,26.16,150214.0,26.23,26.24,26.15,26.16,150214.0
2024-12-02 11:15:00,26.17,26.17,26.07,26.13,169490.0,26.17,26.17,26.07,26.13,169490.0
2024-12-02 11:20:00,26.13,26.16,26.12,26.14,89927.0,26.13,26.16,26.12,26.14,89927.0
2024-12-02 11:25:00,26.13,26.18,26.12,26.18,93381.0,26.13,26.18,26.12,26.18,93381.0
2024-12-02 11:30:00,26.18,26.2,26.1,26.14,122311.0,26.18,26.2,26.1,26.14,122311.0
2024-12-02 11:35:00,26.14,26.17,26.12,26.15,118731.0,26.14,26.17,26.12,26.15,118731.0
2024-12-02 11:40:00,26.15,26.19,26.14,26.15,88125.0,26.15,26.19,26.14,26.15,88125.0
2024-12-02 11:45:00,26.14,26.2,26.14,26.17,138165.0,26.14,26.2,26.14,26.17,138165.0
2024-12-02 11:50:00,26.16,26.17,26.09,26.11,152661.0,26.16,26.17,26.09,26.11,152661.0
2024-12-02 11:55:00,26.1,26.13,26.1,26.11,77878.0,26.1,26.13,26.1,26.11,77878.0
2024-12-02 12:00:00,26.11,26.16,26.1,26.14,126477.0,26.11,26.16,26.1,26.14,126477.0
2024-12-02 12:05:00,26.14,26.15,26.12,26.15,69696.0,26.14,26.15,26.12,26.15,69696.0
2024-12-02 12:10:00,26.14,26.2,26.14,26.2,73655.0,26.14,26.2,26.14,26.2,73655.0
2024-12-02 12:15:00,26.2,26.2,26.14,26.14,84865.0,26.2,26.2,26.14,26.14,84865.0
2024-12-02 12:20:00,26.14,26.18,26.13,26.16,79458.0,26.14,26.18,26.13,26.16,79458.0
2024-12-02 12:25:00,26.16,26.16,26.14,26.15,48265.0,26.16,26.16,26.14,26.15,48265.0
2024-12-02 12:30:00,26.14,26.14,26.1,26.12,75360.0,26.14,26.14,26.1,26.12,75360.0
2024-12-02 12:35:00,26.11,26.11,26.04,26.05,106114.0,26.11,26.11,26.04,26.05,106114.0
2024-12-02 12:40:00,26.04,26.08,26.03,26.05,122427.0,26.04,26.08,26.03,26.05,122427.0
2024-12-02 12:45:00,26.05,26.09,26.04,26.07,85305.0,26.05,26.09,26.04,26.07,85305.0
2024-12-02 12:50:00,26.07,26.09,26.06,26.09,69486.0,26.07,26.09,26.06,26.09,69486.0
2024-12-02 12:55:00,26.09,26.11,26.06,26.06,90022.0,26.09,26.11,26.06,26.06,90022.0
2024-12-02 13:00:00,26.06,26.09,26.03,26.08,75953.0,26.06,26.09,26.03,26.08,75953.0
2024-12-02 13:05:00,26.08,26.12,26.07,26.09,55893.0,26.08,26.12,26.07,26.09,55893.0
2024-12-02 13:10:00,26.09,26.11,26.06,26.1,68346.0,26.09,26.11,26.06,26.1,68346.0
2024-12-02 13:15:00,26.1,26.12,26.06,26.11,83240.0,26.1,26.12,26.06,26.11,83240.0
2024-12-02 13:20:00,26.12,26.12,26.08,26.1,74067.0,26.12,26.12,26.08,26.1,74067.0
2024-12-02 13:25:00,26.1,26.11,26.09,26.1,36754.0,26.1,26.11,26.09,26.1,36754.0
2024-12-02 13:30:00,26.1,26.13,26.06,26.07,110272.0,26.1,26.13,26.06,26.07,110272.0
2024-12-02 13:35:00,26.07,26.08,26.06,26.08,48805.0,26.07,26.08,26.06,26.08,48805.0
2024-12-02 13:40:00,26.08,26.08,26.05,26.07,88378.0,26.08,26.08,26.05,26.07,88378.0
2024-12-02 13:45:00,26.07,26.09,26.06,26.08,103885.0,26.07,26.09,26.06,26.08,103885.0
2024-12-02 13:50:00,26.09,26.11,26.08,26.09,63436.0,26.09,26.11,26.08,26.09,63436.0
2024-12-02 13:55:00,26.09,26.11,26.03,26.04,172701.0,26.09,26.11,26.03,26.04,172701.0
2024-12-02 14:00:00,26.04,26.05,26.01,26.05,80058.0,26.04,26.05,26.01,26.05,80058.0
2024-12-02 14:05:00,26.05,26.06,26.03,26.04,71083.0,26.05,26.06,26.03,26.04,71083.0
2024-12-02 14:10:00,26.04,26.06,26.02,26.05,46932.0,26.04,26.06,26.02,26.05,46932.0
2024-12-02 14:15:00,26.05,26.07,26.02,26.06,71120.0,26.05,26.07,26.02,26.06,71120.0
2024-12-02 14:20:00,26.05,26.09,26.05,26.09,38784.0,26.05,26.09,26.05,26.09,38784.0
2024-12-02 14:25:00,26.09,26.09,26.07,26.08,47396.0,26.09,26.09,26.07,26.08,47396.0
2024-12-02 14:30:00,26.08,26.1,26.05,26.05,67333.0,26.08,26.1,26.05,26.05,67333.0
2024-12-02 14:35:00,26.05,26.09,26.05,26.08,38698.0,26.05,26.09,26.05,26.08,38698.0
2024-12-02 14:40:00,26.08,26.09,26.07,26.08,37206.0,26.08,26.09,26.07,26.08,37206.0
2024-12-02 14:45:00,26.09,26.1,26.07,26.09,92324.0,26.09,26.1,26.07,26.09,92324.0
2024-12-02 14:50:00,26.09,26.11,26.08,26.09,89673.0,26.09,26.11,26.08,26.09,89673.0
2024-12-02 14:55:00,26.09,26.12,26.08,26.12,71522.0,26.09,26.12,26.08,26.12,71522.0
2024-12-02 15:00:00,26.11,26.13,26.1,26.13,110692.0,26.11,26.13,26.1,26.13,110692.0
2024-12-02 15:05:00,26.13,26.14,26.11,26.14,79884.0,26.13,26.14,26.11,26.14,79884.0
2024-12-02 15:10:00,26.14,26.14,26.11,26.14,90292.0,26.14,26.14,26.11,26.14,90292.0
2024-12-02 15:15:00,26.14,26.18,26.13,26.14,113368.0,26.14,26.18,26.13,26.14,113368.0
2024-12-02 15:20:00,26.14,26.19,26.14,26.17,187744.0,26.14,26.19,26.14,26.17,187744.0
2024-12-02 15:25:00,26.17,26.2,26.14,26.16,195734.0,26.17,26.2,26.14,26.16,195734.0
2024-12-02 15:30:00,26.16,26.17,26.14,26.16,145010.0,26.16,26.17,26.14,26.16,145010.0
2024-12-02 15:35:00,26.15,26.19,26.15,26.18,112167.0,26.15,26.19,26.15,26.18,112167.0
2024-12-02 15:40:00,26.18,26.18,26.11,26.14,204896.0,26.18,26.18,26.11,26.14,204896.0
2024-12-02 15:45:00,26.13,26.15,26.11,26.11,220897.0,26.13,26.15,26.11,26.11,220897.0
2024-12-02 15:50:00,26.12,26.16,26.03,26.04,430414.0,26.12,26.16,26.03,26.04,430414.0
2024-12-02 15:55:00,26.04,26.06,25.99,26.0,1148359.0,26.04,26.06,25.99,26.0,1148359.0
2024-12-03 09:30:00,26.09,26.43,26.0,26.41,1155173.0,26.09,26.43,26.0,26.41,1155173.0
2024-12-03 09:35:00,26.39,26.57,26.3,26.54,632332.0,26.39,26.57,26.3,26.54,632332.0
2024-12-03 09:40:00,26.54,26.56,26.37,26.4,278554.0,26.54,26.56,26.37,26.4,278554.0
2024-12-03 09:45:00,26.4,26.57,26.39,26.45,381197.0,26.4,26.57,26.39,26.45,381197.0
2024-12-03 09:50:00,26.44,26.45,26.32,26.34,325951.0,26.44,26.45,26.32,26.34,325951.0
2024-12-03 09:55:00,26.35,26.36,26.27,26.34,349617.0,26.35,26.36,26.27,26.34,349617.0
2024-12-03 10:00:00,26.34,26.38,26.25,26.38,333266.0,26.34,26.38,26.25,26.38,333266.0
2024-12-03 10:05:00,26.38,26.42,26.35,26.36,289400.0,26.38,26.42,26.35,26.36,289400.0
2024-12-03 10:10:00,26.36,26.4,26.3,26.33,234248.0,26.36,26.4,26.3,26.33,234248.0
2024-12-03 10:15:00,26.34,26.38,26.19,26.2,314737.0,26.34,26.38,26.19,26.2,314737.0
2024-12-03 10:20:00,26.2,26.21,26.12,26.16,257990.0,26.2,26.21,26.12,26.16,257990.0
2024-12-03 10:25:00,26.16,26.18,26.07,26.13,410661.0,26.16,26.18,26.07,26.13,410661.0
2024-12-03 10:30:00,26.12,26.15,26.05,26.08,311894.0,26.12,26.15,26.05,26.08,311894.0
2024-12-03 10:35:00,26.09,26.11,26.02,26.05,156427.0,26.09,26.11,26.02,26.05,156427.0
2024-12-03 10:40:00,26.05,26.07,26.02,26.07,128001.0,26.05,26.07,26.02,26.07,128001.0
2024-12-03 10:45:00,26.07,26.08,26.01,26.01,145397.0,26.07,26.08,26.01,26.01,145397.0
2024-12-03 10:50:00,26.01,26.02,25.94,26.0,344067.0,26.01,26.02,25.94,26.0,344067.0
2024-12-03 10:55:00,26.0,26.0,25.93,25.99,266894.0,26.0,26.0,25.93,25.99,266894.0
2024-12-03 11:00:00,26.0,26.04,25.97,25.98,211795.0,26.0,26.04,25.97,25.98,211795.0
2024-12-03 11:05:00,25.98,25.98,25.93,25.98,107886.0,25.98,25.98,25.93,25.98,107886.0
2024-12-03 11:10:00,25.97,26.09,25.96,26.09,118018.0,25.97,26.09,25.96,26.09,118018.0
2024-12-03 11:15:00,26.09,26.11,26.07,26.09,119869.0,26.09,26.11,26.07,26.09,119869.0
2024-12-03 11:20:00,26.1,26.13,26.07,26.09,158204.0,26.1,26.13,26.07,26.09,158204.0
2024-12-03 11:25:00,26.1,26.16,26.07,26.14,106556.0,26.1,26.16,26.07,26.14,106556.0
2024-12-03 11:30:00,26.14,26.16,26.09,26.1,201665.0,26.14,26.16,26.09,26.1,201665.0
2024-12-03 11:35:00,26.1,26.13,26.1,26.12,86124.0,26.1,26.13,26.1,26.12,86124.0
2024-12-03 11:40:00,26.12,26.15,26.07,26.08,100734.0,26.12,26.15,26.07,26.08,100734.0
2024-12-03 11:45:00,26.08,26.19,26.07,26.18,113569.0,26.08,26.19,26.07,26.18,113569.0
2024-12-03 11:50:00,26.18,26.24,26.17,26.23,146615.0,26.18,26.24,26.17,26.23,146615.0
2024-12-03 11:55:00,26.22,26.23,26.17,26.18,56279.0,26.22,26.23,26.17,26.18,56279.0
2024-12-03 12:00:00,26.18,26.21,26.15,26.21,91426.0,26.18,26.21,26.15,26.21,91426.0
2024-12-03 12:05:00,26.21,26.21,26.17,26.2,121166.0,26.21,26.21,26.17,26.2,121166.0
2024-12-03 12:10:00,26.2,26.22,26.19,26.21,66806.0,26.2,26.22,26.19,26.21,66806.0
2024-12-03 12:15:00,26.21,26.29,26.21,26.27,156897.0,26.21,26.29,26.21,26.27,156897.0
2024-12-03 12:20:00,26.28,26.3,26.25,26.26,121546.0,26.28,26.3,26.25,26.26,121546.0
2024-12-03 12:25:00,26.26,26.29,26.25,26.28,73212.0,26.26,26.29,26.25,26.28,73212.0
2024-12-03 12:30:00,26.27,26.29,26.26,26.26,103899.0,26.27,26.29,26.26,26.26,103899.0
2024-12-03 12:35:00,26.26,26.27,26.24,26.25,83357.0,26.26,26.27,26.24,26.25,83357.0
2024-12-03 12:40:00,26.25,26.26,26.23,26.25,83024.0,26.25,26.26,26.23,26.25,83024.0
2024-12-03 12:45:00,26.25,26.28,26.23,26.27,83998.0,26.25,26.28,26.23,26.27,83998.0
2024-12-03 12:50:00,26.27,26.29,26.23,26.24,119659.0,26.27,26.29,26.23,26.24,119659.0
2024-12-03 12:55:00,26.24,26.29,26.23,26.26,134510.0,26.24,26.29,26.23,26.26,134510.0
2024-12-03 13:00:00,26.26,26.27,26.24,26.26,69327.0,26.26,26.27,26.24,26.26,69327.0
2024-12-03 13:05:00,26.26,26.28,26.25,26.28,61152.0,26.26,26.28,26.25,26.28,61152.0
2024-12-03 13:10:00,26.28,26.28,26.23,26.24,107291.0,26.28,26.28,26.23,26.24,107291.0
2024-12-03 13:15:00,26.24,26.27,26.23,26.24,47467.0,26.24,26.27,26.23,26.24,47467.0
2024-12-03 13:20:00,26.25,26.25,26.21,26.21,89022.0,26.25,26.25,26.21,26.21,89022.0
2024-12-03 13:25:00,26.21,26.23,26.2,26.21,86833.0,26.21,26.23,26.2,26.21,86833.0
2024-12-03 13:30:00,26.21,26.21,26.16,26.17,106382.0,26.21,26.21,26.16,26.17,106382.0
2024-12-03 13:35:00,26.17,26.18,26.13,26.15,111605.0,26.17,26.18,26.13,26.15,111605.0
2024-12-03 13:40:00,26.15,26.15,26.11,26.13,59750.0,26.15,26.15,26.11,26.13,59750.0
2024-12-03 13:45:00,26.13,26.19,26.12,26.19,77743.0,26.13,26.19,26.12,26.19,77743.0
2024-12-03 13:50:00,26.19,26.2,26.18,26.2,58159.0,26.19,26.2,26.18,26.2,58159.0
2024-12-03 13:55:00,26.2,26.22,26.18,26.2,114042.0,26.2,26.22,26.18,26.2,114042.0
2024-12-03 14:00:00,26.2,26.2,26.18,26.19,47115.0,26.2,26.2,26.18,26.19,47115.0
2024-12-03 14:05:00,26.19,26.27,26.18,26.27,236050.0,26.19,26.27,26.18,26.27,236050.0
2024-12-03 14:10:00,26.27,26.28,26.23,26.23,149267.0,26.27,26.28,26.23,26.23,149267.0
2024-12-03 14:15:00,26.24,26.24,26.22,26.23,38257.0,26.24,26.24,26.22,26.23,38257.0
2024-12-03 14:20:00,26.23,26.24,26.21,26.23,87877.0,26.23,26.24,26.21,26.23,87877.0
2024-12-03 14:25:00,26.23,26.27,26.22,26.27,64695.0,26.23,26.27,26.22,26.27,64695.0
2024-12-03 14:30:00,26.27,26.28,26.22,26.23,93071.0,26.27,26.28,26.22,26.23,93071.0
2024-12-03 14:35:00,26.23,26.24,26.21,26.24,80476.0,26.23,26.24,26.21,26.24,80476.0
2024-12-03 14:40:00,26.24,26.25,26.23,26.24,58080.0,26.24,26.25,26.23,26.24,58080.0
2024-12-03 14:45:00,26.24,26.3,26.23,26.3,127963.0,26.24,26.3,26.23,26.3,127963.0
2024-12-03 14:50:00,26.3,26.3,26.27,26.28,100520.0,26.3,26.3,26.27,26.28,100520.0
2024-12-03 14:55:00,26.28,26.28,26.22,26.23,91578.0,26.28,26.28,26.22,26.23,91578.0
2024-12-03 15:00:00,26.23,26.23,26.2,26.21,58185.0,26.23,26.23,26.2,26.21,58185.0
2024-12-03 15:05:00,26.21,26.25,26.19,26.23,150397.0,26.21,26.25,26.19,26.23,150397.0
2024-12-03 15:10:00,26.23,26.23,26.2,26.22,99852.0,26.23,26.23,26.2,26.22,99852.0
2024-12-03 15:15:00,26.21,26.23,26.17,26.19,177321.0,26.21,26.23,26.17,26.19,177321.0
2024-12-03 15:20:00,26.18,26.19,26.16,26.18,88778.0,26.18,26.19,26.16,26.18,88778.0
2024-12-03 15:25:00,26.18,26.2,26.17,26.19,103586.0,26.18,26.2,26.17,26.19,103586.0
2024-12-03 15:30:00,26.19,26.19,26.13,26.16,288843.0,26.19,26.19,26.13,26.16,288843.0
2024-12-03 15:35:00,26.15,26.19,26.15,26.17,217714.0,26.15,26.19,26.15,26.17,217714.0
2024-12-03 15:40:00,26.17,26.18,26.13,26.16,191332.0,26.17,26.18,26.13,26.16,191332.0
2024-12-03 15:45:00,26.16,26.2,26.15,26.2,210694.0,26.16,26.2,26.15,26.2,210694.0
2024-12-03 15:50:00,26.2,26.23,26.18,26.21,393921.0,26.2,26.23,26.18,26.21,393921.0
2024-12-03 15:55:00,26.21,26.23,26.09,26.11,1384269.0,26.21,26.23,26.09,26.11,1384269.0
2024-12-04 09:30:00,26.26,26.53,26.26,26.44,1046555.0,26.26,26.53,26.26,26.44,1046555.0
2024-12-04 09:35:00,26.44,26.45,26.26,26.39,431839.0,26.44,26.45,26.26,26.39,431839.0
2024-12-04 09:40:00,26.4,26.5,26.39,26.5,426169.0,26.4,26.5,26.39,26.5,426169.0
2024-12-04 09:45:00,26.49,26.5,26.35,26.5,286281.0,26.49,26.5,26.35,26.5,286281.0
2024-12-04 09:50:00,26.49,26.51,26.39,26.44,230154.0,26.49,26.51,26.39,26.44,230154.0
2024-12-04 09:55:00,26.44,26.51,26.43,26.51,248616.0,26.44,26.51,26.43,26.51,248616.0
2024-12-04 10:00:00,26.49,26.61,26.46,26.54,326853.0,26.49,26.61,26.46,26.54,326853.0
2024-12-04 10:05:00,26.54,26.65,26.54,26.64,315950.0,26.54,26.65,26.54,26.64,315950.0
2024-12-04 10:10:00,26.64,26.66,26.53,26.6,352483.0,26.64,26.66,26.53,26.6,352483.0
2024-12-04 10:15:00,26.6,26.6,26.49,26.54,262338.0,26.6,26.6,26.49,26.54,262338.0
2024-12-04 10:20:00,26.55,26.61,26.54,26.58,176508.0,26.55,26.61,26.54,26.58,176508.0
2024-12-04 10:25:00,26.58,26.65,26.57,26.64,130118.0,26.58,26.65,26.57,26.64,130118.0
2024-12-04 10:30:00,26.63,26.65,26.58,26.64,271240.0,26.63,26.65,26.58,26.64,271240.0
2024-12-04 10:35:00,26.63,26.65,26.61,26.64,102078.0,26.63,26.65,26.61,26.64,102078.0
2024-12-04 10:40:00,26.64,26.7,26.61,26.67,327611.0,26.64,26.7,26.61,26.67,327611.0
2024-12-04 10:45:00,26.67,26.69,26.64,26.67,184082.0,26.67,26.69,26.64,26.67,184082.0
2024-12-04 10:50:00,26.67,26.68,26.64,26.64,93974.0,26.67,26.68,26.64,26.64,93974.0
2024-12-04 10:55:00,26.64,26.69,26.63,26.67,116452.0,26.64,26.69,26.63,26.67,116452.0
2024-12-04 11:00:00,26.67,26.69,26.66,26.68,111848.0,26.67,26.69,26.66,26.68,111848.0
2024-12-04 11:05:00,26.68,26.71,26.59,26.59,302165.0,26.68,26.71,26.59,26.59,302165.0
2024-12-04 11:10:00,26.6,26.62,26.59,26.62,132336.0,26.6,26.62,26.59,26.62,132336.0
2024-12-04 11:15:00,26.61,26.62,26.57,26.6,124415.0,26.61,26.62,26.57,26.6,124415.0
2024-12-04 11:20:00,26.6,26.68,26.58,26.64,168821.0,26.6,26.68,26.58,26.64,168821.0
2024-12-04 11:25:00,26.64,26.73,26.63,26.71,132705.0,26.64,26.73,26.63,26.71,132705.0
2024-12-04 11:30:00,26.71,26.75,26.7,26.74,169974.0,26.71,26.75,26.7,26.74,169974.0
2024-12-04 11:35:00,26.73,26.76,26.72,26.76,141572.0,26.73,26.76,26.72,26.76,141572.0
2024-12-04 11:40:00,26.76,26.77,26.74,26.75,193494.0,26.76,26.77,26.74,26.75,193494.0
2024-12-04 11:45:00,26.76,26.79,26.75,26.76,94416.0,26.76,26.79,26.75,26.76,94416.0
2024-12-04 11:50:00,26.75,26.76,26.7,26.7,110842.0,26.75,26.76,26.7,26.7,110842.0
2024-12-04 11:55:00,26.71,26.72,26.68,26.69,91637.0,26.71,26.72,26.68,26.69,91637.0
2024-12-04 12:00:00,26.68,26.69,26.65,26.68,196321.0,26.68,26.69,26.65,26.68,196321.0
2024-12-04 12:05:00,26.68,26.72,26.68,26.7,157965.0,26.68,26.72,26.68,26.7,157965.0
2024-12-04 12:10:00,26.7,26.7,26.68,26.7,77708.0,26.7,26.7,26.68,26.7,77708.0
2024-12-04 12:15:00,26.7,26.7,26.59,26.63,358386.0,26.7,26.7,26.59,26.63,358386.0
2024-12-04 12:20:00,26.64,26.65,26.62,26.63,86780.0,26.64,26.65,26.62,26.63,86780.0
2024-12-04 12:25:00,26.64,26.65,26.62,26.64,94872.0,26.64,26.65,26.62,26.64,94872.0
2024-12-04 12:30:00,26.64,26.64,26.62,26.63,47897.0,26.64,26.64,26.62,26.63,47897.0
2024-12-04 12:35:00,26.63,26.68,26.62,26.68,68639.0,26.63,26.68,26.62,26.68,68639.0
2024-12-04 12:40:00,26.67,26.68,26.66,26.68,71181.0,26.67,26.68,26.66,26.68,71181.0
2024-12-04 12:45:00,26.68,26.71,26.67,26.71,55412.0,26.68,26.71,26.67,26.71,55412.0
2024-12-04 12:50:00,26.71,26.72,26.69,26.7,84421.0,26.71,26.72,26.69,26.7,84421.0
2024-12-04 12:55:00,26.69,26.76,26.69,26.76,93603.0,26.69,26.76,26.69,26.76,93603.0
2024-12-04 13:00:00,26.76,26.76,26.73,26.73,98409.0,26.76,26.76,26.73,26.73,98409.0
2024-12-04 13:05:00,26.73,26.75,26.71,26.71,84230.0,26.73,26.75,26.71,26.71,84230.0
2024-12-04 13:10:00,26.71,26.75,26.7,26.71,91632.0,26.71,26.75,26.7,26.71,91632.0
2024-12-04 13:15:00,26.71,26.72,26.58,26.63,327501.0,26.71,26.72,26.58,26.63,327501.0
2024-12-04 13:20:00,26.64,26.66,26.55,26.57,142683.0,26.64,26.66,26.55,26.57,142683.0
2024-12-04 13:25:00,26.57,26.58,26.56,26.58,91710.0,26.57,26.58,26.56,26.58,91710.0
2024-12-04 13:30:00,26.58,26.6,26.53,26.59,179535.0,26.58,26.6,26.53,26.59,179535.0
2024-12-04 13:35:00,26.59,26.61,26.54,26.56,100519.0,26.59,26.61,26.54,26.56,100519.0
2024-12-04 13:40:00,26.55,26.58,26.55,26.56,79170.0,26.55,26.58,26.55,26.56,79170.0
2024-12-04 13:45:00,26.55,26.59,26.55,26.59,62481.0,26.55,26.59,26.55,26.59,62481.0
2024-12-04 13:50:00,26.59,26.62,26.58,26.6,66293.0,26.59,26.62,26.58,26.6,66293.0
2024-12-04 13:55:00,26.6,26.62,26.58,26.59,87206.0,26.6,26.62,26.58,26.59,87206.0
2024-12-04 14:00:00,26.59,26.6,26.51,26.52,150083.0,26.59,26.6,26.51,26.52,150083.0
2024-12-04 14:05:00,26.52,26.52,26.45,26.46,205756.0,26.52,26.52,26.45,26.46,205756.0
2024-12-04 14:10:00,26.46,26.48,26.45,26.48,143000.0,26.46,26.48,26.45,26.48,143000.0
2024-12-04 14:15:00,26.48,26.55,26.47,26.54,148610.0,26.48,26.55,26.47,26.54,148610.0
2024-12-04 14:20:00,26.54,26.55,26.52,26.53,92210.0,26.54,26.55,26.52,26.53,92210.0
2024-12-04 14:25:00,26.53,26.53,26.51,26.53,84517.0,26.53,26.53,26.51,26.53,84517.0
2024-12-04 14:30:00,26.52,26.53,26.51,26.52,60259.0,26.52,26.53,26.51,26.52,60259.0
2024-12-04 14:35:00,26.52,26.55,26.51,26.53,149914.0,26.52,26.55,26.51,26.53,149914.0
2024-12-04 14:40:00,26.53,26.55,26.52,26.53,108682.0,26.53,26.55,26.52,26.53,108682.0
2024-12-04 14:45:00,26.52,26.55,26.52,26.55,45179.0,26.52,26.55,26.52,26.55,45179.0
2024-12-04 14:50:00,26.54,26.57,26.53,26.57,130837.0,26.54,26.57,26.53,26.57,130837.0
2024-12-04 14:55:00,26.57,26.59,26.53,26.57,113072.0,26.57,26.59,26.53,26.57,113072.0
2024-12-04 15:00:00,26.57,26.61,26.57,26.61,87438.0,26.57,26.61,26.57,26.61,87438.0
2024-12-04 15:05:00,26.61,26.63,26.59,26.61,78790.0,26.61,26.63,26.59,26.61,78790.0
2024-12-04 15:10:00,26.61,26.65,26.6,26.64,79106.0,26.61,26.65,26.6,26.64,79106.0
2024-12-04 15:15:00,26.63,26.66,26.61,26.66,111416.0,26.63,26.66,26.61,26.66,111416.0
2024-12-04 15:20:00,26.65,26.68,26.65,26.67,120992.0,26.65,26.68,26.65,26.67,120992.0
2024-12-04 15:25:00,26.67,26.68,26.65,26.66,84390.0,26.67,26.68,26.65,26.66,84390.0
2024-12-04 15:30:00,26.66,26.67,26.62,26.64,153359.0,26.66,26.67,26.62,26.64,153359.0
2024-12-04 15:35:00,26.64,26.67,26.61,26.66,218131.0,26.64,26.67,26.61,26.66,218131.0
2024-12-04 15:40:00,26.66,26.67,26.64,26.67,134564.0,26.66,26.67,26.64,26.67,134564.0
2024-12-04 15:45:00,26.67,26.67,26.6,26.63,211229.0,26.67,26.67,26.6,26.63,211229.0
2024-12-04 15:50:00,26.63,26.73,26.61,26.73,439007.0,26.63,26.73,26.61,26.73,439007.0
2024-12-04 15:55:00,26.73,26.78,26.69,26.77,1384001.0,26.73,26.78,26.69,26.77,1384001.0
2024-12-05 09:30:00,26.99,27.09,26.87,26.93,1403131.0,26.99,27.09,26.87,26.93,1403131.0
2024-12-05 09:35:00,26.93,27.05,26.89,26.99,732676.0,26.93,27.05,26.89,26.99,732676.0
2024-12-05 09:40:00,26.99,27.03,26.9,26.91,519100.0,26.99,27.03,26.9,26.91,519100.0
2024-12-05 09:45:00,26.9,27.08,26.89,26.99,378252.0,26.9,27.08,26.89,26.99,378252.0
2024-12-05 09:50:00,26.98,27.08,26.98,27.08,310295.0,26.98,27.08,26.98,27.08,310295.0
2024-12-05 09:55:00,27.08,27.17,27.06,27.11,757309.0,27.08,27.17,27.06,27.11,757309.0
2024-12-05 10:00:00,27.11,27.13,27.0,27.07,298654.0,27.11,27.13,27.0,27.07,298654.0
2024-12-05 10:05:00,27.08,27.1,27.04,27.07,164046.0,27.08,27.1,27.04,27.07,164046.0
2024-12-05 10:10:00,27.06,27.09,26.99,27.03,417295.0,27.06,27.09,26.99,27.03,417295.0
2024-12-05 10:15:00,27.03,27.03,26.95,26.99,232381.0,27.03,27.03,26.95,26.99,232381.0
2024-12-05 10:20:00,26.99,27.02,26.91,26.91,289182.0,26.99,27.02,26.91,26.91,289182.0
2024-12-05 10:25:00,26.92,26.97,26.9,26.96,229898.0,26.92,26.97,26.9,26.96,229898.0
2024-12-05 10:30:00,26.96,27.01,26.93,26.96,267211.0,26.96,27.01,26.93,26.96,267211.0
2024-12-05 10:35:00,26.96,27.01,26.94,26.95,183346.0,26.96,27.01,26.94,26.95,183346.0
2024-12-05 10:40:00,26.94,26.95,26.9,26.94,215205.0,26.94,26.95,26.9,26.94,215205.0
2024-12-05 10:45:00,26.95,27.0,26.94,26.99,106230.0,26.95,27.0,26.94,26.99,106230.0
2024-12-05 10:50:00,27.0,27.0,26.94,26.96,189904.0,27.0,27.0,26.94,26.96,189904.0
2024-12-05 10:55:00,26.95,26.96,26.91,26.93,160713.0,26.95,26.96,26.91,26.93,160713.0
2024-12-05 11:00:00,26.93,26.99,26.92,26.97,129609.0,26.93,26.99,26.92,26.97,129609.0
2024-12-05 11:05:00,26.98,26.98,26.95,26.96,60789.0,26.98,26.98,26.95,26.96,60789.0
2024-12-05 11:10:00,26.96,27.01,26.93,26.95,300829.0,26.96,27.01,26.93,26.95,300829.0
2024-12-05 11:15:00,26.95,26.97,26.94,26.96,121432.0,26.95,26.97,26.94,26.96,121432.0
2024-12-05 11:20:00,26.96,27.0,26.95,26.99,94636.0,26.96,27.0,26.95,26.99,94636.0
2024-12-05 11:25:00,26.99,26.99,26.89,26.89,196698.0,26.99,26.99,26.89,26.89,196698.0
2024-12-05 11:30:00,26.9,26.9,26.83,26.87,199822.0,26.9,26.9,26.83,26.87,199822.0
2024-12-05 11:35:00,26.86,26.88,26.82,26.86,118856.0,26.86,26.88,26.82,26.86,118856.0
2024-12-05 11:40:00,26.86,26.94,26.85,26.94,269918.0,26.86,26.94,26.85,26.94,269918.0
2024-12-05 11:45:00,26.93,26.94,26.92,26.94,140669.0,26.93,26.94,26.92,26.94,140669.0
2024-12-05 11:50:00,26.93,26.94,26.88,26.89,92478.0,26.93,26.94,26.88,26.89,92478.0
2024-12-05 11:55:00,26.88,26.9,26.87,26.9,79877.0,26.88,26.9,26.87,26.9,79877.0
2024-12-05 12:00:00,26.9,26.9,26.86,26.86,63896.0,26.9,26.9,26.86,26.86,63896.0
2024-12-05 12:05:00,26.87,26.88,26.85,26.88,62233.0,26.87,26.88,26.85,26.88,62233.0
2024-12-05 12:10:00,26.88,26.89,26.86,26.87,64353.0,26.88,26.89,26.86,26.87,64353.0
2024-12-05 12:15:00,26.87,26.87,26.84,26.85,108716.0,26.87,26.87,26.84,26.85,108716.0
2024-12-05 12:20:00,26.85,26.86,26.81,26.83,111165.0,26.85,26.86,26.81,26.83,111165.0
2024-12-05 12:25:00,26.83,26.83,26.76,26.78,138398.0,26.83,26.83,26.76,26.78,138398.0
2024-12-05 12:30:00,26.78,26.79,26.75,26.76,72671.0,26.78,26.79,26.75,26.76,72671.0
2024-12-05 12:35:00,26.75,26.75,26.7,26.71,139095.0,26.75,26.75,26.7,26.71,139095.0
2024-12-05 12:40:00,26.71,26.72,26.68,26.7,98687.0,26.71,26.72,26.68,26.7,98687.0
2024-12-05 12:45:00,26.7,26.71,26.67,26.67,123654.0,26.7,26.71,26.67,26.67,123654.0
2024-12-05 12:50:00,26.68,26.73,26.67,26.73,77503.0,26.68,26.73,26.67,26.73,77503.0
2024-12-05 12:55:00,26.73,26.73,26.71,26.71,82021.0,26.73,26.73,26.71,26.71,82021.0
2024-12-05 13:00:00,26.71,26.75,26.71,26.74,93994.0,26.71,26.75,26.71,26.74,93994.0
2024-12-05 13:05:00,26.74,26.74,26.71,26.73,66220.0,26.74,26.74,26.71,26.73,66220.0
2024-12-05 13:10:00,26.73,26.75,26.7,26.7,66335.0,26.73,26.75,26.7,26.7,66335.0
2024-12-05 13:15:00,26.7,26.71,26.68,26.68,94684.0,26.7,26.71,26.68,26.68,94684.0
2024-12-05 13:20:00,26.69,26.69,26.62,26.63,129057.0,26.69,26.69,26.62,26.63,129057.0
2024-12-05 13:25:00,26.64,26.66,26.59,26.62,382028.0,26.64,26.66,26.59,26.62,382028.0
2024-12-05 13:30:00,26.63,26.66,26.59,26.66,122887.0,26.63,26.66,26.59,26.66,122887.0
2024-12-05 13:35:00,26.66,26.67,26.64,26.64,65441.0,26.66,26.67,26.64,26.64,65441.0
2024-12-05 13:40:00,26.64,26.67,26.63,26.64,159414.0,26.64,26.67,26.63,26.64,159414.0
2024-12-05 13:45:00,26.64,26.7,26.63,26.7,126414.0,26.64,26.7,26.63,26.7,126414.0
2024-12-05 13:50:00,26.69,26.7,26.68,26.68,34544.0,26.69,26.7,26.68,26.68,34544.0
2024-12-05 13:55:00,26.69,26.69,26.65,26.68,83285.0,26.69,26.69,26.65,26.68,83285.0
2024-12-05 14:00:00,26.67,26.7,26.65,26.68,290290.0,26.67,26.7,26.65,26.68,290290.0
2024-12-05 14:05:00,26.69,26.73,26.68,26.72,117089.0,26.69,26.73,26.68,26.72,117089.0
2024-12-05 14:10:00,26.72,26.73,26.63,26.65,202097.0,26.72,26.73,26.63,26.65,202097.0
2024-12-05 14:15:00,26.66,26.67,26.64,26.66,79603.0,26.66,26.67,26.64,26.66,79603.0
2024-12-05 14:20:00,26.67,26.69,26.65,26.69,127114.0,26.67,26.69,26.65,26.69,127114.0
2024-12-05 14:25:00,26.69,26.7,26.68,26.69,57227.0,26.69,26.7,26.68,26.69,57227.0
2024-12-05 14:30:00,26.69,26.7,26.67,26.69,128940.0,26.69,26.7,26.67,26.69,128940.0
2024-12-05 14:35:00,26.7,26.7,26.67,26.67,246452.0,26.7,26.7,26.67,26.67,246452.0
2024-12-05 14:40:00,26.68,26.68,26.62,26.62,92291.0,26.68,26.68,26.62,26.62,92291.0
2024-12-05 14:45:00,26.62,26.62,26.57,26.6,170462.0,26.62,26.62,26.57,26.6,170462.0
2024-12-05 14:50:00,26.6,26.6,26.56,26.59,145194.0,26.6,26.6,26.56,26.59,145194.0
2024-12-05 14:55:00,26.59,26.65,26.58,26.65,335724.0,26.59,26.65,26.58,26.65,335724.0
2024-12-05 15:00:00,26.64,26.65,26.55,26.58,163923.0,26.64,26.65,26.55,26.58,163923.0
2024-12-05 15:05:00,26.59,26.64,26.58,26.64,145397.0,26.59,26.64,26.58,26.64,145397.0
2024-12-05 15:10:00,26.64,26.66,26.62,26.63,90333.0,26.64,26.66,26.62,26.63,90333.0
2024-12-05 15:15:00,26.63,26.67,26.62,26.64,177652.0,26.63,26.67,26.62,26.64,177652.0
2024-12-05 15:20:00,26.64,26.65,26.58,26.59,123588.0,26.64,26.65,26.58,26.59,123588.0
2024-12-05 15:25:00,26.59,26.6,26.54,26.57,174475.0,26.59,26.6,26.54,26.57,174475.0
2024-12-05 15:30:00,26.56,26.6,26.55,26.58,154661.0,26.56,26.6,26.55,26.58,154661.0
2024-12-05 15:35:00,26.58,26.58,26.54,26.55,299266.0,26.58,26.58,26.54,26.55,299266.0
2024-12-05 15:40:00,26.55,26.56,26.48,26.5,352240.0,26.55,26.56,26.48,26.5,352240.0
2024-12-05 15:45:00,26.5,26.51,26.46,26.47,259838.0,26.5,26.51,26.46,26.47,259838.0
2024-12-05 15:50:00,26.48,26.56,26.47,26.51,483546.0,26.48,26.56,26.47,26.51,483546.0
2024-12-05 15:55:00,26.51,26.51,26.42,26.46,1029594.0,26.51,26.51,26.42,26.46,1029594.0
2024-12-06 09:30:00,26.49,26.65,26.33,26.45,857371.0,26.49,26.65,26.33,26.45,857371.0
2024-12-06 09:35:00,26.44,26.45,26.38,26.41,334963.0,26.44,26.45,26.38,26.41,334963.0
2024-12-06 09:40:00,26.44,26.62,26.43,26.54,302572.0,26.44,26.62,26.43,26.54,302572.0
2024-12-06 09:45:00,26.55,26.59,26.34,26.39,341609.0,26.55,26.59,26.34,26.39,341609.0
2024-12-06 09:50:00,26.38,26.39,26.22,26.23,301604.0,26.38,26.39,26.22,26.23,301604.0
2024-12-06 09:55:00,26.23,26.24,26.03,26.07,413973.0,26.23,26.24,26.03,26.07,413973.0
2024-12-06 10:00:00,26.08,26.09,25.89,25.98,967107.0,26.08,26.09,25.89,25.98,967107.0
2024-12-06 10:05:00,25.98,26.07,25.94,26.06,326803.0,25.98,26.07,25.94,26.06,326803.0
2024-12-06 10:10:00,26.05,26.15,26.01,26.15,359611.0,26.05,26.15,26.01,26.15,359611.0
2024-12-06 10:15:00,26.15,26.24,26.14,26.21,321534.0,26.15,26.24,26.14,26.21,321534.0
2024-12-06 10:20:00,26.21,26.3,26.2,26.25,313737.0,26.21,26.3,26.2,26.25,313737.0
2024-12-06 10:25:00,26.24,26.3,26.22,26.28,214946.0,26.24,26.3,26.22,26.28,214946.0
2024-12-06 10:30:00,26.28,26.32,26.24,26.28,123789.0,26.28,26.32,26.24,26.28,123789.0
2024-12-06 10:35:00,26.29,26.3,26.25,26.29,75001.0,26.29,26.3,26.25,26.29,75001.0
2024-12-06 10:40:00,26.29,26.31,26.26,26.29,81860.0,26.29,26.31,26.26,26.29,81860.0
2024-12-06 10:45:00,26.29,26.33,26.28,26.3,126495.0,26.29,26.33,26.28,26.3,126495.0
2024-12-06 10:50:00,26.3,26.31,26.26,26.29,74986.0,26.3,26.31,26.26,26.29,74986.0
2024-12-06 10:55:00,26.3,26.36,26.29,26.29,120299.0,26.3,26.36,26.29,26.29,120299.0
2024-12-06 11:00:00,26.3,26.3,26.26,26.28,104971.0,26.3,26.3,26.26,26.28,104971.0
2024-12-06 11:05:00,26.27,26.28,26.23,26.24,130297.0,26.27,26.28,26.23,26.24,130297.0
2024-12-06 11:10:00,26.24,26.38,26.23,26.37,221943.0,26.24,26.38,26.23,26.37,221943.0
2024-12-06 11:15:00,26.37,26.4,26.28,26.29,186248.0,26.37,26.4,26.28,26.29,186248.0
2024-12-06 11:20:00,26.3,26.32,26.25,26.3,91259.0,26.3,26.32,26.25,26.3,91259.0
2024-12-06 11:25:00,26.31,26.36,26.3,26.35,90122.0,26.31,26.36,26.3,26.35,90122.0
2024-12-06 11:30:00,26.34,26.36,26.3,26.31,85998.0,26.34,26.36,26.3,26.31,85998.0
2024-12-06 11:35:00,26.31,26.33,26.29,26.33,42999.0,26.31,26.33,26.29,26.33,42999.0
2024-12-06 11:40:00,26.33,26.35,26.32,26.33,49505.0,26.33,26.35,26.32,26.33,49505.0
2024-12-06 11:45:00,26.33,26.33,26.23,26.26,59865.0,26.33,26.33,26.23,26.26,59865.0
2024-12-06 11:50:00,26.26,26.29,26.25,26.26,83418.0,26.26,26.29,26.25,26.26,83418.0
2024-12-06 11:55:00,26.27,26.29,26.26,26.28,54358.0,26.27,26.29,26.26,26.28,54358.0
2024-12-06 12:00:00,26.27,26.29,26.23,26.25,96515.0,26.27,26.29,26.23,26.25,96515.0
2024-12-06 12:05:00,26.25,26.31,26.22,26.31,81113.0,26.25,26.31,26.22,26.31,81113.0
2024-12-06 12:10:00,26.3,26.33,26.29,26.3,67912.0,26.3,26.33,26.29,26.3,67912.0
2024-12-06 12:15:00,26.3,26.34,26.29,26.32,73184.0,26.3,26.34,26.29,26.32,73184.0
2024-12-06 12:20:00,26.32,26.32,26.3,26.32,40335.0,26.32,26.32,26.3,26.32,40335.0
2024-12-06 12:25:00,26.32,26.34,26.31,26.32,60044.0,26.32,26.34,26.31,26.32,60044.0
2024-12-06 12:30:00,26.32,26.35,26.3,26.34,51654.0,26.32,26.35,26.3,26.34,51654.0
2024-12-06 12:35:00,26.34,26.43,26.3,26.3,282569.0,26.34,26.43,26.3,26.3,282569.0
2024-12-06 12:40:00,26.3,26.4,26.3,26.39,117933.0,26.3,26.4,26.3,26.39,117933.0
2024-12-06 12:45:00,26.38,26.39,26.31,26.32,80793.0,26.38,26.39,26.31,26.32,80793.0
2024-12-06 12:50:00,26.31,26.36,26.31,26.35,67247.0,26.31,26.36,26.31,26.35,67247.0
2024-12-06 12:55:00,26.35,26.35,26.32,26.35,44414.0,26.35,26.35,26.32,26.35,44414.0
2024-12-06 13:00:00,26.35,26.36,26.33,26.34,65294.0,26.35,26.36,26.33,26.34,65294.0
2024-12-06 13:05:00,26.34,26.38,26.34,26.36,92583.0,26.34,26.38,26.34,26.36,92583.0
2024-12-06 13:10:00,26.35,26.37,26.32,26.34,93771.0,26.35,26.37,26.32,26.34,93771.0
2024-12-06 13:15:00,26.34,26.42,26.33,26.42,96577.0,26.34,26.42,26.33,26.42,96577.0
2024-12-06 13:20:00,26.42,26.45,26.41,26.44,57650.0,26.42,26.45,26.41,26.44,57650.0
2024-12-06 13:25:00,26.44,26.44,26.37,26.38,80444.0,26.44,26.44,26.37,26.38,80444.0
2024-12-06 13:30:00,26.37,26.4,26.37,26.39,44224.0,26.37,26.4,26.37,26.39,44224.0
2024-12-06 13:35:00,26.39,26.42,26.37,26.39,98586.0,26.39,26.42,26.37,26.39,98586.0
2024-12-06 13:40:00,26.39,26.39,26.36,26.38,49845.0,26.39,26.39,26.36,26.38,49845.0
2024-12-06 13:45:00,26.38,26.41,26.36,26.4,107618.0,26.38,26.41,26.36,26.4,107618.0
2024-12-06 13:50:00,26.41,26.41,26.39,26.39,37796.0,26.41,26.41,26.39,26.39,37796.0
2024-12-06 13:55:00,26.39,26.4,26.36,26.38,99481.0,26.39,26.4,26.36,26.38,99481.0
2024-12-06 14:00:00,26.37,26.38,26.35,26.36,117242.0,26.37,26.38,26.35,26.36,117242.0
2024-12-06 14:05:00,26.37,26.39,26.33,26.37,145977.0,26.37,26.39,26.33,26.37,145977.0
2024-12-06 14:10:00,26.37,26.4,26.36,26.39,122109.0,26.37,26.4,26.36,26.39,122109.0
2024-12-06 14:15:00,26.4,26.4,26.37,26.39,85312.0,26.4,26.4,26.37,26.39,85312.0
2024-12-06 14:20:00,26.39,26.39,26.33,26.35,106442.0,26.39,26.39,26.33,26.35,106442.0
2024-12-06 14:25:00,26.36,26.38,26.33,26.37,107481.0,26.36,26.38,26.33,26.37,107481.0
2024-12-06 14:30:00,26.36,26.38,26.36,26.38,70323.0,26.36,26.38,26.36,26.38,70323.0
2024-12-06 14:35:00,26.38,26.38,26.36,26.37,51843.0,26.38,26.38,26.36,26.37,51843.0
2024-12-06 14:40:00,26.37,26.41,26.35,26.4,218164.0,26.37,26.41,26.35,26.4,218164.0
2024-12-06 14:45:00,26.39,26.5,26.39,26.49,363832.0,26.39,26.5,26.39,26.49,363832.0
2024-12-06 14:50:00,26.49,26.51,26.49,26.5,202828.0,26.49,26.51,26.49,26.5,202828.0
2024-12-06 14:55:00,26.5,26.51,26.45,26.45,131478.0,26.5,26.51,26.45,26.45,131478.0
2024-12-06 15:00:00,26.46,26.48,26.44,26.48,80239.0,26.46,26.48,26.44,26.48,80239.0
2024-12-06 15:05:00,26.48,26.48,26.45,26.45,52623.0,26.48,26.48,26.45,26.45,52623.0
2024-12-06 15:10:00,26.45,26.48,26.45,26.46,63937.0,26.45,26.48,26.45,26.46,63937.0
2024-12-06 15:15:00,26.46,26.48,26.46,26.48,45972.0,26.46,26.48,26.46,26.48,45972.0
2024-12-06 15:20:00,26.48,26.52,26.47,26.49,552651.0,26.48,26.52,26.47,26.49,552651.0
2024-12-06 15:25:00,26.49,26.56,26.48,26.55,283094.0,26.49,26.56,26.48,26.55,283094.0
2024-12-06 15:30:00,26.54,26.55,26.52,26.55,165426.0,26.54,26.55,26.52,26.55,165426.0
2024-12-06 15:35:00,26.55,26.57,26.54,26.57,334334.0,26.55,26.57,26.54,26.57,334334.0
2024-12-06 15:40:00,26.56,26.58,26.54,26.55,239279.0,26.56,26.58,26.54,26.55,239279.0
2024-12-06 15:45:00,26.55,26.6,26.53,26.6,131026.0,26.55,26.6,26.53,26.6,131026.0
2024-12-06 15:50:00,26.6,26.64,26.58,26.6,727584.0,26.6,26.64,26.58,26.6,727584.0
2024-12-06 15:55:00,26.6,26.65,26.57,26.6,1454059.0,26.6,26.65,26.57,26.6,1454059.0
2024-12-09 09:30:00,26.56,26.6,26.35,26.36,580602.0,26.56,26.6,26.35,26.36,580602.0
2024-12-09 09:35:00,26.36,26.53,26.33,26.45,351014.0,26.36,26.53,26.33,26.45,351014.0
2024-12-09 09:40:00,26.45,26.47,26.4,26.46,195075.0,26.45,26.47,26.4,26.46,195075.0
2024-12-09 09:45:00,26.46,26.51,26.36,26.38,176350.0,26.46,26.51,26.36,26.38,176350.0
2024-12-09 09:50:00,26.38,26.45,26.35,26.38,161829.0,26.38,26.45,26.35,26.38,161829.0
2024-12-09 09:55:00,26.38,26.38,26.24,26.26,239705.0,26.38,26.38,26.24,26.26,239705.0
2024-12-09 10:00:00,26.26,26.3,26.19,26.3,286783.0,26.26,26.3,26.19,26.3,286783.0
2024-12-09 10:05:00,26.3,26.31,26.15,26.17,677060.0,26.3,26.31,26.15,26.17,677060.0
2024-12-09 10:10:00,26.17,26.2,26.11,26.19,218275.0,26.17,26.2,26.11,26.19,218275.0
2024-12-09 10:15:00,26.18,26.18,25.98,26.0,343958.0,26.18,26.18,25.98,26.0,343958.0
2024-12-09 10:20:00,25.99,26.0,25.81,25.85,457909.0,25.99,26.0,25.81,25.85,457909.0
2024-12-09 10:25:00,25.85,25.87,25.64,25.69,839886.0,25.85,25.87,25.64,25.69,839886.0
2024-12-09 10:30:00,25.69,25.75,25.58,25.61,483549.0,25.69,25.75,25.58,25.61,483549.0
2024-12-09 10:35:00,25.61,25.64,25.4,25.45,745809.0,25.61,25.64,25.4,25.45,745809.0
2024-12-09 10:40:00,25.45,25.53,25.35,25.51,464401.0,25.45,25.53,25.35,25.51,464401.0
2024-12-09 10:45:00,25.5,25.55,25.35,25.52,325547.0,25.5,25.55,25.35,25.52,325547.0
2024-12-09 10:50:00,25.52,25.57,25.42,25.43,231794.0,25.52,25.57,25.42,25.43,231794.0
2024-12-09 10:55:00,25.43,25.47,25.33,25.46,447940.0,25.43,25.47,25.33,25.46,447940.0
2024-12-09 11:00:00,25.47,25.59,25.46,25.46,216322.0,25.47,25.59,25.46,25.46,216322.0
2024-12-09 11:05:00,25.47,25.52,25.39,25.43,215392.0,25.47,25.52,25.39,25.43,215392.0
2024-12-09 11:10:00,25.44,25.53,25.42,25.43,194362.0,25.44,25.53,25.42,25.43,194362.0
2024-12-09 11:15:00,25.43,25.52,25.41,25.49,252084.0,25.43,25.52,25.41,25.49,252084.0
2024-12-09 11:20:00,25.5,25.52,25.45,25.47,231376.0,25.5,25.52,25.45,25.47,231376.0
2024-12-09 11:25:00,25.47,25.57,25.46,25.57,306223.0,25.47,25.57,25.46,25.57,306223.0
2024-12-09 11:30:00,25.57,25.68,25.55,25.68,215280.0,25.57,25.68,25.55,25.68,215280.0
2024-12-09 11:35:00,25.68,25.76,25.67,25.73,269100.0,25.68,25.76,25.67,25.73,269100.0
2024-12-09 11:40:00,25.73,25.83,25.7,25.83,196880.0,25.73,25.83,25.7,25.83,196880.0
2024-12-09 11:45:00,25.83,25.84,25.79,25.83,143120.0,25.83,25.84,25.79,25.83,143120.0
2024-12-09 11:50:00,25.82,25.9,25.82,25.87,191966.0,25.82,25.9,25.82,25.87,191966.0
2024-12-09 11:55:00,25.88,25.96,25.87,25.94,116498.0,25.88,25.96,25.87,25.94,116498.0
2024-12-09 12:00:00,25.94,25.94,25.84,25.86,159692.0,25.94,25.94,25.84,25.86,159692.0
2024-12-09 12:05:00,25.87,25.9,25.85,25.89,103738.0,25.87,25.9,25.85,25.89,103738.0
2024-12-09 12:10:00,25.89,25.9,25.81,25.84,103197.0,25.89,25.9,25.81,25.84,103197.0
2024-12-09 12:15:00,25.84,25.88,25.82,25.87,178845.0,25.84,25.88,25.82,25.87,178845.0
2024-12-09 12:20:00,25.87,25.88,25.76,25.77,222049.0,25.87,25.88,25.76,25.77,222049.0
2024-12-09 12:25:00,25.77,25.81,25.76,25.81,114980.0,25.77,25.81,25.76,25.81,114980.0
2024-12-09 12:30:00,25.8,25.81,25.74,25.76,104885.0,25.8,25.81,25.74,25.76,104885.0
2024-12-09 12:35:00,25.75,25.76,25.7,25.73,44111.0,25.75,25.76,25.7,25.73,44111.0
2024-12-09 12:40:00,25.72,25.73,25.7,25.73,28996.0,25.72,25.73,25.7,25.73,28996.0
2024-12-09 12:45:00,25.73,25.74,25.66,25.69,122083.0,25.73,25.74,25.66,25.69,122083.0
2024-12-09 12:50:00,25.68,25.71,25.62,25.63,204974.0,25.68,25.71,25.62,25.63,204974.0
2024-12-09 12:55:00,25.62,25.68,25.61,25.67,113121.0,25.62,25.68,25.61,25.67,113121.0
2024-12-09 13:00:00,25.66,25.76,25.66,25.74,82844.0,25.66,25.76,25.66,25.74,82844.0
2024-12-09 13:05:00,25.74,25.74,25.66,25.67,75108.0,25.74,25.74,25.66,25.67,75108.0
2024-12-09 13:10:00,25.67,25.71,25.66,25.71,79633.0,25.67,25.71,25.66,25.71,79633.0
2024-12-09 13:15:00,25.7,25.75,25.7,25.75,57556.0,25.7,25.75,25.7,25.75,57556.0
2024-12-09 13:20:00,25.75,25.78,25.73,25.78,79018.0,25.75,25.78,25.73,25.78,79018.0
2024-12-09 13:25:00,25.78,25.78,25.74,25.75,134023.0,25.78,25.78,25.74,25.75,134023.0
2024-12-09 13:30:00,25.74,25.76,25.7,25.71,72160.0,25.74,25.76,25.7,25.71,72160.0
2024-12-09 13:35:00,25.71,25.76,25.7,25.75,37720.0,25.71,25.76,25.7,25.75,37720.0
2024-12-09 13:40:00,25.74,25.75,25.71,25.75,62181.0,25.74,25.75,25.71,25.75,62181.0
2024-12-09 13:45:00,25.74,25.76,25.74,25.75,73167.0,25.74,25.76,25.74,25.75,73167.0
2024-12-09 13:50:00,25.75,25.8,25.72,25.75,207225.0,25.75,25.8,25.72,25.75,207225.0
2024-12-09 13:55:00,25.74,25.76,25.74,25.76,74456.0,25.74,25.76,25.74,25.76,74456.0
2024-12-09 14:00:00,25.76,25.76,25.71,25.71,95099.0,25.76,25.76,25.71,25.71,95099.0
2024-12-09 14:05:00,25.71,25.72,25.67,25.69,61738.0,25.71,25.72,25.67,25.69,61738.0
2024-12-09 14:10:00,25.7,25.7,25.64,25.64,110681.0,25.7,25.7,25.64,25.64,110681.0
2024-12-09 14:15:00,25.65,25.67,25.61,25.67,62090.0,25.65,25.67,25.61,25.67,62090.0
2024-12-09 14:20:00,25.67,25.68,25.65,25.67,51210.0,25.67,25.68,25.65,25.67,51210.0
2024-12-09 14:25:00,25.66,25.68,25.65,25.66,74804.0,25.66,25.68,25.65,25.66,74804.0
2024-12-09 14:30:00,25.66,25.7,25.64,25.7,124977.0,25.66,25.7,25.64,25.7,124977.0
2024-12-09 14:35:00,25.7,25.73,25.68,25.7,138954.0,25.7,25.73,25.68,25.7,138954.0
2024-12-09 14:40:00,25.69,25.7,25.63,25.64,52181.0,25.69,25.7,25.63,25.64,52181.0
2024-12-09 14:45:00,25.64,25.66,25.6,25.63,57911.0,25.64,25.66,25.6,25.63,57911.0
2024-12-09 14:50:00,25.62,25.63,25.57,25.59,70532.0,25.62,25.63,25.57,25.59,70532.0
2024-12-09 14:55:00,25.59,25.61,25.58,25.6,109794.0,25.59,25.61,25.58,25.6,109794.0
2024-12-09 15:00:00,25.59,25.61,25.57,25.58,87799.0,25.59,25.61,25.57,25.58,87799.0
2024-12-09 15:05:00,25.57,25.58,25.55,25.56,63015.0,25.57,25.58,25.55,25.56,63015.0
2024-12-09 15:10:00,25.55,25.56,25.53,25.55,81607.0,25.55,25.56,25.53,25.55,81607.0
2024-12-09 15:15:00,25.54,25.55,25.5,25.52,119112.0,25.54,25.55,25.5,25.52,119112.0
2024-12-09 15:20:00,25.52,25.52,25.46,25.46,163674.0,25.52,25.52,25.46,25.46,163674.0
2024-12-09 15:25:00,25.46,25.48,25.4,25.42,229271.0,25.46,25.48,25.4,25.42,229271.0
2024-12-09 15:30:00,25.42,25.48,25.41,25.43,331769.0,25.42,25.48,25.41,25.43,331769.0
2024-12-09 15:35:00,25.44,25.47,25.41,25.42,176826.0,25.44,25.47,25.41,25.42,176826.0
2024-12-09 15:40:00,25.41,25.45,25.4,25.45,248567.0,25.41,25.45,25.4,25.45,248567.0
2024-12-09 15:45:00,25.45,25.45,25.36,25.38,329911.0,25.45,25.45,25.36,25.38,329911.0
2024-12-09 15:50:00,25.38,25.45,25.36,25.43,411590.0,25.38,25.45,25.36,25.43,411590.0
2024-12-09 15:55:00,25.42,25.45,25.37,25.4,866768.0,25.42,25.45,25.37,25.4,866768.0
2024-12-10 09:30:00,25.96,26.17,25.74,25.85,1404210.0,25.96,26.17,25.74,25.85,1404210.0
2024-12-10 09:35:00,25.85,25.94,25.68,25.7,414694.0,25.85,25.94,25.68,25.7,414694.0
2024-12-10 09:40:00,25.7,25.79,25.68,25.77,218153.0,25.7,25.79,25.68,25.77,218153.0
2024-12-10 09:45:00,25.77,25.8,25.7,25.76,208644.0,25.77,25.8,25.7,25.76,208644.0
2024-12-10 09:50:00,25.76,25.76,25.65,25.76,215219.0,25.76,25.76,25.65,25.76,215219.0
2024-12-10 09:55:00,25.76,25.85,25.72,25.82,209480.0,25.76,25.85,25.72,25.82,209480.0
2024-12-10 10:00:00,25.82,25.87,25.73,25.79,458718.0,25.82,25.87,25.73,25.79,458718.0
2024-12-10 10:05:00,25.79,25.89,25.77,25.87,253336.0,25.79,25.89,25.77,25.87,253336.0
2024-12-10 10:10:00,25.86,25.87,25.64,25.7,202419.0,25.86,25.87,25.64,25.7,202419.0
2024-12-10 10:15:00,25.71,25.9,25.7,25.86,234611.0,25.71,25.9,25.7,25.86,234611.0
2024-12-10 10:20:00,25.86,25.9,25.81,25.87,282858.0,25.86,25.9,25.81,25.87,282858.0
2024-12-10 10:25:00,25.88,25.95,25.84,25.86,170420.0,25.88,25.95,25.84,25.86,170420.0
2024-12-10 10:30:00,25.86,25.96,25.85,25.96,138313.0,25.86,25.96,25.85,25.96,138313.0
2024-12-10 10:35:00,25.96,26.04,25.95,26.01,263750.0,25.96,26.04,25.95,26.01,263750.0
2024-12-10 10:40:00,26.0,26.14,25.99,26.11,441573.0,26.0,26.14,25.99,26.11,441573.0
2024-12-10 10:45:00,26.11,26.3,26.1,26.29,518583.0,26.11,26.3,26.1,26.29,518583.0
2024-12-10 10:50:00,26.29,26.35,26.19,26.34,782171.0,26.29,26.35,26.19,26.34,782171.0
2024-12-10 10:55:00,26.33,26.36,26.24,26.28,278038.0,26.33,26.36,26.24,26.28,278038.0
2024-12-10 11:00:00,26.28,26.28,26.19,26.27,352620.0,26.28,26.28,26.19,26.27,352620.0
2024-12-10 11:05:00,26.27,26.27,26.21,26.25,198090.0,26.27,26.27,26.21,26.25,198090.0
2024-12-10 11:10:00,26.25,26.26,26.13,26.23,186608.0,26.25,26.26,26.13,26.23,186608.0
2024-12-10 11:15:00,26.22,26.22,26.12,26.15,182877.0,26.22,26.22,26.12,26.15,182877.0
2024-12-10 11:20:00,26.15,26.3,26.15,26.28,247319.0,26.15,26.3,26.15,26.28,247319.0
2024-12-10 11:25:00,26.28,26.29,26.2,26.21,150279.0,26.28,26.29,26.2,26.21,150279.0
2024-12-10 11:30:00,26.21,26.22,26.08,26.1,464230.0,26.21,26.22,26.08,26.1,464230.0
2024-12-10 11:35:00,26.1,26.11,26.05,26.08,147737.0,26.1,26.11,26.05,26.08,147737.0
2024-12-10 11:40:00,26.08,26.11,26.03,26.08,159306.0,26.08,26.11,26.03,26.08,159306.0
2024-12-10 11:45:00,26.09,26.15,26.08,26.15,155556.0,26.09,26.15,26.08,26.15,155556.0
2024-12-10 11:50:00,26.14,26.22,26.13,26.21,178968.0,26.14,26.22,26.13,26.21,178968.0
2024-12-10 11:55:00,26.21,26.25,26.21,26.24,81032.0,26.21,26.25,26.21,26.24,81032.0
2024-12-10 12:00:00,26.24,26.28,26.21,26.27,126659.0,26.24,26.28,26.21,26.27,126659.0
2024-12-10 12:05:00,26.27,26.27,26.13,26.15,141436.0,26.27,26.27,26.13,26.15,141436.0
2024-12-10 12:10:00,26.15,26.15,26.1,26.11,125304.0,26.15,26.15,26.1,26.11,125304.0
2024-12-10 12:15:00,26.11,26.12,26.06,26.07,64718.0,26.11,26.12,26.06,26.07,64718.0
2024-12-10 12:20:00,26.07,26.12,26.06,26.1,53423.0,26.07,26.12,26.06,26.1,53423.0
2024-12-10 12:25:00,26.1,26.12,26.09,26.11,84086.0,26.1,26.12,26.09,26.11,84086.0
2024-12-10 12:30:00,26.11,26.14,26.1,26.13,67180.0,26.11,26.14,26.1,26.13,67180.0
2024-12-10 12:35:00,26.13,26.13,26.02,26.05,68676.0,26.13,26.13,26.02,26.05,68676.0
2024-12-10 12:40:00,26.05,26.06,26.02,26.05,84993.0,26.05,26.06,26.02,26.05,84993.0
2024-12-10 12:45:00,26.06,26.08,26.04,26.05,66420.0,26.06,26.08,26.04,26.05,66420.0
2024-12-10 12:50:00,26.05,26.07,25.97,26.0,131728.0,26.05,26.07,25.97,26.0,131728.0
2024-12-10 12:55:00,26.0,26.02,25.98,25.99,74799.0,26.0,26.02,25.98,25.99,74799.0
2024-12-10 13:00:00,26.0,26.02,25.95,25.98,78317.0,26.0,26.02,25.95,25.98,78317.0
2024-12-10 13:05:00,25.98,25.99,25.92,25.92,71823.0,25.98,25.99,25.92,25.92,71823.0
2024-12-10 13:10:00,25.92,25.96,25.91,25.92,50411.0,25.92,25.96,25.91,25.92,50411.0
2024-12-10 13:15:00,25.92,25.97,25.91,25.97,51366.0,25.92,25.97,25.91,25.97,51366.0
2024-12-10 13:20:00,25.96,25.99,25.96,25.99,59910.0,25.96,25.99,25.96,25.99,59910.0
2024-12-10 13:25:00,25.99,26.01,25.97,26.01,48250.0,25.99,26.01,25.97,26.01,48250.0
2024-12-10 13:30:00,26.01,26.02,25.95,25.96,87651.0,26.01,26.02,25.95,25.96,87651.0
2024-12-10 13:35:00,25.96,26.0,25.95,26.0,48686.0,25.96,26.0,25.95,26.0,48686.0
2024-12-10 13:40:00,26.0,26.0,25.91,25.92,68744.0,26.0,26.0,25.91,25.92,68744.0
2024-12-10 13:45:00,25.92,25.96,25.9,25.94,70861.0,25.92,25.96,25.9,25.94,70861.0
2024-12-10 13:50:00,25.94,26.0,25.93,26.0,76989.0,25.94,26.0,25.93,26.0,76989.0
2024-12-10 13:55:00,26.0,26.02,25.98,26.02,52214.0,26.0,26.02,25.98,26.02,52214.0
2024-12-10 14:00:00,26.02,26.03,25.98,26.0,82849.0,26.02,26.03,25.98,26.0,82849.0
2024-12-10 14:05:00,26.01,26.02,25.96,25.97,57082.0,26.01,26.02,25.96,25.97,57082.0
2024-12-10 14:10:00,25.97,25.99,25.96,25.96,63873.0,25.97,25.99,25.96,25.96,63873.0
2024-12-10 14:15:00,25.96,25.98,25.92,25.98,85196.0,25.96,25.98,25.92,25.98,85196.0
2024-12-10 14:20:00,25.98,26.01,25.97,26.0,72518.0,25.98,26.01,25.97,26.0,72518.0
2024-12-10 14:25:00,26.0,26.02,25.98,26.0,39370.0,26.0,26.02,25.98,26.0,39370.0
2024-12-10 14:30:00,26.0,26.01,25.97,25.99,128736.0,26.0,26.01,25.97,25.99,128736.0
2024-12-10 14:35:00,25.99,25.99,25.95,25.96,64154.0,25.99,25.99,25.95,25.96,64154.0
2024-12-10 14:40:00,25.96,26.0,25.95,25.99,83295.0,25.96,26.0,25.95,25.99,83295.0
2024-12-10 14:45:00,25.99,26.0,25.94,25.94,94520.0,25.99,26.0,25.94,25.94,94520.0
2024-12-10 14:50:00,25.95,25.96,25.93,25.95,38303.0,25.95,25.96,25.93,25.95,38303.0
2024-12-10 14:55:00,25.95,25.95,25.9,25.91,79783.0,25.95,25.95,25.9,25.91,79783.0
2024-12-10 15:00:00,25.91,25.91,25.88,25.9,71169.0,25.91,25.91,25.88,25.9,71169.0
2024-12-10 15:05:00,25.89,25.91,25.87,25.91,77203.0,25.89,25.91,25.87,25.91,77203.0
2024-12-10 15:10:00,25.91,25.91,25.87,25.87,55173.0,25.91,25.91,25.87,25.87,55173.0
2024-12-10 15:15:00,25.88,25.92,25.86,25.89,106664.0,25.88,25.92,25.86,25.89,106664.0
2024-12-10 15:20:00,25.89,25.91,25.88,25.88,72121.0,25.89,25.91,25.88,25.88,72121.0
2024-12-10 15:25:00,25.89,25.89,25.83,25.87,125723.0,25.89,25.89,25.83,25.87,125723.0
2024-12-10 15:30:00,25.87,25.88,25.83,25.88,143979.0,25.87,25.88,25.83,25.88,143979.0
2024-12-10 15:35:00,25.89,25.89,25.85,25.87,78327.0,25.89,25.89,25.85,25.87,78327.0
2024-12-10 15:40:00,25.87,25.9,25.85,25.88,136950.0,25.87,25.9,25.85,25.88,136950.0
2024-12-10 15:45:00,25.88,25.88,25.82,25.84,193211.0,25.88,25.88,25.82,25.84,193211.0
2024-12-10 15:50:00,25.84,25.86,25.82,25.83,473698.0,25.84,25.86,25.82,25.83,473698.0
2024-12-10 15:55:00,25.84,25.86,25.78,25.86,840920.0,25.84,25.86,25.78,25.86,840920.0
2024-12-11 09:30:00,25.93,26.27,25.93,26.26,744770.0,25.93,26.27,25.93,26.26,744770.0
2024-12-11 09:35:00,26.26,26.29,26.07,26.13,199411.0,26.26,26.29,26.07,26.13,199411.0
2024-12-11 09:40:00,26.11,26.19,26.08,26.15,187489.0,26.11,26.19,26.08,26.15,187489.0
2024-12-11 09:45:00,26.16,26.3,26.11,26.3,195776.0,26.16,26.3,26.11,26.3,195776.0
2024-12-11 09:50:00,26.3,26.34,26.24,26.29,255068.0,26.3,26.34,26.24,26.29,255068.0
2024-12-11 09:55:00,26.28,26.42,26.27,26.41,286888.0,26.28,26.42,26.27,26.41,286888.0
2024-12-11 10:00:00,26.42,26.44,26.35,26.42,199664.0,26.42,26.44,26.35,26.42,199664.0
2024-12-11 10:05:00,26.41,26.5,26.39,26.5,222141.0,26.41,26.5,26.39,26.5,222141.0
2024-12-11 10:10:00,26.49,26.55,26.48,26.51,236273.0,26.49,26.55,26.48,26.51,236273.0
2024-12-11 10:15:00,26.52,26.53,26.31,26.34,288095.0,26.52,26.53,26.31,26.34,288095.0
2024-12-11 10:20:00,26.34,26.42,26.31,26.42,145004.0,26.34,26.42,26.31,26.42,145004.0
2024-12-11 10:25:00,26.41,26.44,26.38,26.39,121545.0,26.41,26.44,26.38,26.39,121545.0
2024-12-11 10:30:00,26.39,26.41,26.32,26.34,136823.0,26.39,26.41,26.32,26.34,136823.0
2024-12-11 10:35:00,26.35,26.37,26.29,26.37,114871.0,26.35,26.37,26.29,26.37,114871.0
2024-12-11 10:40:00,26.37,26.45,26.31,26.42,333299.0,26.37,26.45,26.31,26.42,333299.0
2024-12-11 10:45:00,26.42,26.47,26.37,26.47,78503.0,26.42,26.47,26.37,26.47,78503.0
2024-12-11 10:50:00,26.47,26.5,26.43,26.45,278926.0,26.47,26.5,26.43,26.45,278926.0
2024-12-11 10:55:00,26.45,26.48,26.44,26.45,94417.0,26.45,26.48,26.44,26.45,94417.0
2024-12-11 11:00:00,26.46,26.48,26.42,26.42,79829.0,26.46,26.48,26.42,26.42,79829.0
2024-12-11 11:05:00,26.43,26.45,26.4,26.41,106174.0,26.43,26.45,26.4,26.41,106174.0
2024-12-11 11:10:00,26.41,26.43,26.37,26.38,103951.0,26.41,26.43,26.37,26.38,103951.0
2024-12-11 11:15:00,26.38,26.39,26.35,26.36,71825.0,26.38,26.39,26.35,26.36,71825.0
2024-12-11 11:20:00,26.35,26.41,26.35,26.39,92047.0,26.35,26.41,26.35,26.39,92047.0
2024-12-11 11:25:00,26.4,26.46,26.39,26.46,79052.0,26.4,26.46,26.39,26.46,79052.0
2024-12-11 11:30:00,26.46,26.48,26.4,26.41,108366.0,26.46,26.48,26.4,26.41,108366.0
2024-12-11 11:35:00,26.41,26.47,26.4,26.47,45328.0,26.41,26.47,26.4,26.47,45328.0
2024-12-11 11:40:00,26.48,26.48,26.46,26.48,46398.0,26.48,26.48,26.46,26.48,46398.0
2024-12-11 11:45:00,26.48,26.5,26.45,26.5,129225.0,26.48,26.5,26.45,26.5,129225.0
2024-12-11 11:50:00,26.5,26.54,26.47,26.53,92635.0,26.5,26.54,26.47,26.53,92635.0
2024-12-11 11:55:00,26.54,26.55,26.5,26.51,138633.0,26.54,26.55,26.5,26.51,138633.0
2024-12-11 12:00:00,26.5,26.53,26.44,26.45,85250.0,26.5,26.53,26.44,26.45,85250.0
2024-12-11 12:05:00,26.45,26.49,26.44,26.48,66112.0,26.45,26.49,26.44,26.48,66112.0
2024-12-11 12:10:00,26.48,26.5,26.45,26.46,55629.0,26.48,26.5,26.45,26.46,55629.0
2024-12-11 12:15:00,26.46,26.48,26.45,26.46,49296.0,26.46,26.48,26.45,26.46,49296.0
2024-12-11 12:20:00,26.46,26.5,26.45,26.49,77997.0,26.46,26.5,26.45,26.49,77997.0
2024-12-11 12:25:00,26.49,26.53,26.48,26.53,80750.0,26.49,26.53,26.48,26.53,80750.0
2024-12-11 12:30:00,26.53,26.54,26.51,26.54,80539.0,26.53,26.54,26.51,26.54,80539.0
2024-12-11 12:35:00,26.53,26.53,26.48,26.49,89535.0,26.53,26.53,26.48,26.49,89535.0
2024-12-11 12:40:00,26.49,26.52,26.48,26.52,41552.0,26.49,26.52,26.48,26.52,41552.0
2024-12-11 12:45:00,26.52,26.54,26.51,26.52,51350.0,26.52,26.54,26.51,26.52,51350.0
2024-12-11 12:50:00,26.52,26.53,26.49,26.5,69256.0,26.52,26.53,26.49,26.5,69256.0
2024-12-11 12:55:00,26.5,26.53,26.48,26.53,40183.0,26.5,26.53,26.48,26.53,40183.0
2024-12-11 13:00:00,26.52,26.57,26.52,26.55,119260.0,26.52,26.57,26.52,26.55,119260.0
2024-12-11 13:05:00,26.55,26.57,26.53,26.53,91625.0,26.55,26.57,26.53,26.53,91625.0
2024-12-11 13:10:00,26.54,26.55,26.52,26.53,88287.0,26.54,26.55,26.52,26.53,88287.0
2024-12-11 13:15:00,26.54,26.55,26.47,26.48,159288.0,26.54,26.55,26.47,26.48,159288.0
2024-12-11 13:20:00,26.48,26.54,26.47,26.53,85060.0,26.48,26.54,26.47,26.53,85060.0
2024-12-11 13:25:00,26.53,26.53,26.46,26.49,92436.0,26.53,26.53,26.46,26.49,92436.0
2024-12-11 13:30:00,26.49,26.51,26.48,26.5,52839.0,26.49,26.51,26.48,26.5,52839.0
2024-12-11 13:35:00,26.51,26.57,26.51,26.55,129304.0,26.51,26.57,26.51,26.55,129304.0
2024-12-11 13:40:00,26.55,26.56,26.52,26.53,58334.0,26.55,26.56,26.52,26.53,58334.0
2024-12-11 13:45:00,26.52,26.53,26.51,26.52,36168.0,26.52,26.53,26.51,26.52,36168.0
2024-12-11 13:50:00,26.52,26.53,26.5,26.53,47149.0,26.52,26.53,26.5,26.53,47149.0
2024-12-11 13:55:00,26.53,26.54,26.52,26.53,39914.0,26.53,26.54,26.52,26.53,39914.0
2024-12-11 14:00:00,26.53,26.54,26.5,26.51,49294.0,26.53,26.54,26.5,26.51,49294.0
2024-12-11 14:05:00,26.5,26.51,26.47,26.49,52414.0,26.5,26.51,26.47,26.49,52414.0
2024-12-11 14:10:00,26.48,26.54,26.47,26.54,86349.0,26.48,26.54,26.47,26.54,86349.0
2024-12-11 14:15:00,26.54,26.55,26.53,26.54,74335.0,26.54,26.55,26.53,26.54,74335.0
2024-12-11 14:20:00,26.54,26.54,26.53,26.54,41875.0,26.54,26.54,26.53,26.54,41875.0
2024-12-11 14:25:00,26.53,26.54,26.49,26.49,85874.0,26.53,26.54,26.49,26.49,85874.0
2024-12-11 14:30:00,26.5,26.5,26.45,26.49,97438.0,26.5,26.5,26.45,26.49,97438.0
2024-12-11 14:35:00,26.49,26.55,26.49,26.55,80149.0,26.49,26.55,26.49,26.55,80149.0
2024-12-11 14:40:00,26.55,26.55,26.48,26.53,147044.0,26.55,26.55,26.48,26.53,147044.0
2024-12-11 14:45:00,26.53,26.54,26.5,26.51,90089.0,26.53,26.54,26.5,26.51,90089.0
2024-12-11 14:50:00,26.51,26.53,26.5,26.53,82441.0,26.51,26.53,26.5,26.53,82441.0
2024-12-11 14:55:00,26.52,26.56,26.52,26.55,161954.0,26.52,26.56,26.52,26.55,161954.0
2024-12-11 15:00:00,26.55,26.56,26.53,26.56,88166.0,26.55,26.56,26.53,26.56,88166.0
2024-12-11 15:05:00,26.55,26.56,26.54,26.56,78411.0,26.55,26.56,26.54,26.56,78411.0
2024-12-11 15:10:00,26.56,26.56,26.5,26.51,114850.0,26.56,26.56,26.5,26.51,114850.0
2024-12-11 15:15:00,26.51,26.51,26.49,26.51,69939.0,26.51,26.51,26.49,26.51,69939.0
2024-12-11 15:20:00,26.51,26.51,26.45,26.48,85845.0,26.51,26.51,26.45,26.48,85845.0
2024-12-11 15:25:00,26.48,26.5,26.48,26.5,48205.0,26.48,26.5,26.48,26.5,48205.0
2024-12-11 15:30:00,26.5,26.5,26.48,26.5,79986.0,26.5,26.5,26.48,26.5,79986.0
2024-12-11 15:35:00,26.49,26.51,26.48,26.51,109242.0,26.49,26.51,26.48,26.51,109242.0
2024-12-11 15:40:00,26.51,26.52,26.48,26.5,164210.0,26.51,26.52,26.48,26.5,164210.0
2024-12-11 15:45:00,26.51,26.54,26.5,26.53,177918.0,26.51,26.54,26.5,26.53,177918.0
2024-12-11 15:50:00,26.54,26.59,26.53,26.54,346387.0,26.54,26.59,26.53,26.54,346387.0
2024-12-11 15:55:00,26.55,26.62,26.52,26.61,1048046.0,26.55,26.62,26.52,26.61,1048046.0
2024-12-12 09:30:00,26.5,26.73,26.48,26.62,633731.0,26.5,26.73,26.48,26.62,633731.0
2024-12-12 09:35:00,26.63,26.76,26.62,26.75,197275.0,26.63,26.76,26.62,26.75,197275.0
2024-12-12 09:40:00,26.74,26.76,26.61,26.74,207282.0,26.74,26.76,26.61,26.74,207282.0
2024-12-12 09:45:00,26.75,26.78,26.66,26.66,317588.0,26.75,26.78,26.66,26.66,317588.0
2024-12-12 09:50:00,26.67,26.7,26.62,26.65,165432.0,26.67,26.7,26.62,26.65,165432.0
2024-12-12 09:55:00,26.66,26.67,26.56,26.67,244136.0,26.66,26.67,26.56,26.67,244136.0
2024-12-12 10:00:00,26.66,26.66,26.54,26.56,224349.0,26.66,26.66,26.54,26.56,224349.0
2024-12-12 10:05:00,26.57,26.61,26.49,26.51,200066.0,26.57,26.61,26.49,26.51,200066.0
2024-12-12 10:10:00,26.52,26.54,26.45,26.49,144083.0,26.52,26.54,26.45,26.49,144083.0
2024-12-12 10:15:00,26.49,26.6,26.48,26.58,172014.0,26.49,26.6,26.48,26.58,172014.0
2024-12-12 10:20:00,26.58,26.69,26.55,26.67,123192.0,26.58,26.69,26.55,26.67,123192.0
2024-12-12 10:25:00,26.67,26.74,26.67,26.69,242203.0,26.67,26.74,26.67,26.69,242203.0
2024-12-12 10:30:00,26.69,26.73,26.67,26.69,139039.0,26.69,26.73,26.67,26.69,139039.0
2024-12-12 10:35:00,26.69,26.69,26.63,26.66,119390.0,26.69,26.69,26.63,26.66,119390.0
2024-12-12 10:40:00,26.66,26.67,26.59,26.59,83897.0,26.66,26.67,26.59,26.59,83897.0
2024-12-12 10:45:00,26.6,26.62,26.56,26.59,171518.0,26.6,26.62,26.56,26.59,171518.0
2024-12-12 10:50:00,26.59,26.6,26.55,26.56,145224.0,26.59,26.6,26.55,26.56,145224.0
2024-12-12 10:55:00,26.57,26.65,26.56,26.64,182572.0,26.57,26.65,26.56,26.64,182572.0
2024-12-12 11:00:00,26.64,26.67,26.59,26.61,126456.0,26.64,26.67,26.59,26.61,126456.0
2024-12-12 11:05:00,26.61,26.66,26.6,26.66,93998.0,26.61,26.66,26.6,26.66,93998.0
2024-12-12 11:10:00,26.66,26.7,26.64,26.68,130808.0,26.66,26.7,26.64,26.68,130808.0
2024-12-12 11:15:00,26.68,26.69,26.64,26.68,69575.0,26.68,26.69,26.64,26.68,69575.0
2024-12-12 11:20:00,26.68,26.7,26.65,26.65,97702.0,26.68,26.7,26.65,26.65,97702.0
2024-12-12 11:25:00,26.66,26.68,26.65,26.66,58442.0,26.66,26.68,26.65,26.66,58442.0
2024-12-12 11:30:00,26.66,26.67,26.58,26.6,140176.0,26.66,26.67,26.58,26.6,140176.0
2024-12-12 11:35:00,26.59,26.61,26.56,26.58,180869.0,26.59,26.61,26.56,26.58,180869.0
2024-12-12 11:40:00,26.59,26.6,26.58,26.6,75054.0,26.59,26.6,26.58,26.6,75054.0
2024-12-12 11:45:00,26.6,26.6,26.54,26.58,125545.0,26.6,26.6,26.54,26.58,125545.0
2024-12-12 11:50:00,26.59,26.6,26.53,26.53,74330.0,26.59,26.6,26.53,26.53,74330.0
2024-12-12 11:55:00,26.54,26.56,26.53,26.54,201084.0,26.54,26.56,26.53,26.54,201084.0
2024-12-12 12:00:00,26.54,26.55,26.53,26.54,178794.0,26.54,26.55,26.53,26.54,178794.0
2024-12-12 12:05:00,26.54,26.62,26.53,26.61,169954.0,26.54,26.62,26.53,26.61,169954.0
2024-12-12 12:10:00,26.62,26.64,26.61,26.64,74373.0,26.62,26.64,26.61,26.64,74373.0
2024-12-12 12:15:00,26.64,26.67,26.63,26.65,85758.0,26.64,26.67,26.63,26.65,85758.0
2024-12-12 12:20:00,26.65,26.67,26.63,26.64,59826.0,26.65,26.67,26.63,26.64,59826.0
2024-12-12 12:25:00,26.64,26.66,26.63,26.64,62623.0,26.64,26.66,26.63,26.64,62623.0
2024-12-12 12:30:00,26.64,26.64,26.62,26.64,44686.0,26.64,26.64,26.62,26.64,44686.0
2024-12-12 12:35:00,26.64,26.67,26.63,26.66,49443.0,26.64,26.67,26.63,26.66,49443.0
2024-12-12 12:40:00,26.66,26.67,26.64,26.64,38460.0,26.66,26.67,26.64,26.64,38460.0
2024-12-12 12:45:00,26.65,26.66,26.64,26.64,49493.0,26.65,26.66,26.64,26.64,49493.0
2024-12-12 12:50:00,26.64,26.65,26.61,26.63,56699.0,26.64,26.65,26.61,26.63,56699.0
2024-12-12 12:55:00,26.63,26.63,26.62,26.62,31620.0,26.63,26.63,26.62,26.62,31620.0
2024-12-12 13:00:00,26.62,26.64,26.6,26.61,167626.0,26.62,26.64,26.6,26.61,167626.0
2024-12-12 13:05:00,26.61,26.65,26.6,26.64,107300.0,26.61,26.65,26.6,26.64,107300.0
2024-12-12 13:10:00,26.64,26.65,26.63,26.65,42202.0,26.64,26.65,26.63,26.65,42202.0
2024-12-12 13:15:00,26.65,26.65,26.62,26.63,58155.0,26.65,26.65,26.62,26.63,58155.0
2024-12-12 13:20:00,26.63,26.63,26.6,26.62,74008.0,26.63,26.63,26.6,26.62,74008.0
2024-12-12 13:25:00,26.62,26.64,26.6,26.6,84794.0,26.62,26.64,26.6,26.6,84794.0
2024-12-12 13:30:00,26.6,26.61,26.58,26.59,77580.0,26.6,26.61,26.58,26.59,77580.0
2024-12-12 13:35:00,26.58,26.59,26.53,26.55,88245.0,26.58,26.59,26.53,26.55,88245.0
2024-12-12 13:40:00,26.54,26.56,26.53,26.54,50174.0,26.54,26.56,26.53,26.54,50174.0
2024-12-12 13:45:00,26.55,26.55,26.52,26.53,106348.0,26.55,26.55,26.52,26.53,106348.0
2024-12-12 13:50:00,26.53,26.53,26.51,26.52,60403.0,26.53,26.53,26.51,26.52,60403.0
2024-12-12 13:55:00,26.52,26.54,26.5,26.54,108211.0,26.52,26.54,26.5,26.54,108211.0
2024-12-12 14:00:00,26.54,26.54,26.48,26.51,130431.0,26.54,26.54,26.48,26.51,130431.0
2024-12-12 14:05:00,26.51,26.51,26.47,26.47,66507.0,26.51,26.51,26.47,26.47,66507.0
2024-12-12 14:10:00,26.47,26.48,26.4,26.41,108173.0,26.47,26.48,26.4,26.41,108173.0
2024-12-12 14:15:00,26.4,26.42,26.34,26.36,133729.0,26.4,26.42,26.34,26.36,133729.0
2024-12-12 14:20:00,26.36,26.37,26.29,26.32,156126.0,26.36,26.37,26.29,26.32,156126.0
2024-12-12 14:25:00,26.32,26.33,26.29,26.32,118958.0,26.32,26.33,26.29,26.32,118958.0
2024-12-12 14:30:00,26.32,26.33,26.29,26.29,43898.0,26.32,26.33,26.29,26.29,43898.0
2024-12-12 14:35:00,26.3,26.3,26.28,26.29,55858.0,26.3,26.3,26.28,26.29,55858.0
2024-12-12 14:40:00,26.29,26.33,26.29,26.33,50049.0,26.29,26.33,26.29,26.33,50049.0
2024-12-12 14:45:00,26.33,26.34,26.3,26.31,68516.0,26.33,26.34,26.3,26.31,68516.0
2024-12-12 14:50:00,26.32,26.33,26.3,26.32,68046.0,26.32,26.33,26.3,26.32,68046.0
2024-12-12 14:55:00,26.32,26.35,26.31,26.35,53748.0,26.32,26.35,26.31,26.35,53748.0
2024-12-12 15:00:00,26.35,26.39,26.34,26.36,112022.0,26.35,26.39,26.34,26.36,112022.0
2024-12-12 15:05:00,26.36,26.38,26.35,26.37,71120.0,26.36,26.38,26.35,26.37,71120.0
2024-12-12 15:10:00,26.37,26.38,26.33,26.34,107947.0,26.37,26.38,26.33,26.34,107947.0
2024-12-12 15:15:00,26.34,26.37,26.33,26.37,49646.0,26.34,26.37,26.33,26.37,49646.0
2024-12-12 15:20:00,26.36,26.37,26.3,26.31,163298.0,26.36,26.37,26.3,26.31,163298.0
2024-12-12 15:25:00,26.31,26.33,26.3,26.33,55184.0,26.31,26.33,26.3,26.33,55184.0
2024-12-12 15:30:00,26.32,26.35,26.32,26.34,85983.0,26.32,26.35,26.32,26.34,85983.0
2024-12-12 15:35:00,26.34,26.36,26.33,26.35,133375.0,26.34,26.36,26.33,26.35,133375.0
2024-12-12 15:40:00,26.35,26.35,26.29,26.3,158857.0,26.35,26.35,26.29,26.3,158857.0
2024-12-12 15:45:00,26.3,26.3,26.28,26.28,139498.0,26.3,26.3,26.28,26.28,139498.0
2024-12-12 15:50:00,26.28,26.29,26.24,26.25,542693.0,26.28,26.29,26.24,26.25,542693.0
2024-12-12 15:55:00,26.24,26.25,26.18,26.18,1061615.0,26.24,26.25,26.18,26.18,1061615.0
2024-12-13 09:30:00,26.29,26.41,26.1,26.18,483832.0,26.29,26.41,26.1,26.18,483832.0
2024-12-13 09:35:00,26.18,26.22,26.07,26.21,327024.0,26.18,26.22,26.07,26.21,327024.0
2024-12-13 09:40:00,26.21,26.23,26.1,26.13,183195.0,26.21,26.23,26.1,26.13,183195.0
2024-12-13 09:45:00,26.14,26.14,26.06,26.07,361999.0,26.14,26.14,26.06,26.07,361999.0
2024-12-13 09:50:00,26.06,26.1,25.97,25.97,417220.0,26.06,26.1,25.97,25.97,417220.0
2024-12-13 09:55:00,25.97,26.11,25.94,26.11,212951.0,25.97,26.11,25.94,26.11,212951.0
2024-12-13 10:00:00,26.12,26.13,26.05,26.05,172805.0,26.12,26.13,26.05,26.05,172805.0
2024-12-13 10:05:00,26.05,26.08,25.97,26.04,227028.0,26.05,26.08,25.97,26.04,227028.0
2024-12-13 10:10:00,26.04,26.07,26.0,26.01,73237.0,26.04,26.07,26.0,26.01,73237.0
2024-12-13 10:15:00,26.01,26.01,25.96,25.97,104689.0,26.01,26.01,25.96,25.97,104689.0
2024-12-13 10:20:00,25.97,26.04,25.95,26.03,154780.0,25.97,26.04,25.95,26.03,154780.0
2024-12-13 10:25:00,26.02,26.06,25.97,26.0,104756.0,26.02,26.06,25.97,26.0,104756.0
2024-12-13 10:30:00,26.0,26.06,25.99,26.01,101219.0,26.0,26.06,25.99,26.01,101219.0
2024-12-13 10:35:00,26.02,26.04,25.97,26.04,70039.0,26.02,26.04,25.97,26.04,70039.0
2024-12-13 10:40:00,26.04,26.04,25.91,25.93,163389.0,26.04,26.04,25.91,25.93,163389.0
2024-12-13 10:45:00,25.93,25.98,25.92,25.96,65027.0,25.93,25.98,25.92,25.96,65027.0
2024-12-13 10:50:00,25.96,25.97,25.92,25.96,123009.0,25.96,25.97,25.92,25.96,123009.0
2024-12-13 10:55:00,25.96,25.97,25.92,25.92,65580.0,25.96,25.97,25.92,25.92,65580.0
2024-12-13 11:00:00,25.92,25.93,25.89,25.91,81134.0,25.92,25.93,25.89,25.91,81134.0
2024-12-13 11:05:00,25.91,25.94,25.89,25.94,118113.0,25.91,25.94,25.89,25.94,118113.0
2024-12-13 11:10:00,25.95,25.98,25.94,25.96,55837.0,25.95,25.98,25.94,25.96,55837.0
2024-12-13 11:15:00,25.95,26.08,25.95,26.03,201495.0,25.95,26.08,25.95,26.03,201495.0
2024-12-13 11:20:00,26.03,26.04,25.99,26.02,52924.0,26.03,26.04,25.99,26.02,52924.0
2024-12-13 11:25:00,26.02,26.03,25.97,26.02,94381.0,26.02,26.03,25.97,26.02,94381.0
2024-12-13 11:30:00,26.02,26.05,25.98,26.0,115430.0,26.02,26.05,25.98,26.0,115430.0
2024-12-13 11:35:00,26.01,26.01,25.9,25.95,114564.0,26.01,26.01,25.9,25.95,114564.0
2024-12-13 11:40:00,25.96,25.97,25.93,25.94,95185.0,25.96,25.97,25.93,25.94,95185.0
2024-12-13 11:45:00,25.94,25.94,25.9,25.92,59891.0,25.94,25.94,25.9,25.92,59891.0
2024-12-13 11:50:00,25.93,25.94,25.9,25.91,67833.0,25.93,25.94,25.9,25.91,67833.0
2024-12-13 11:55:00,25.91,25.92,25.88,25.91,56810.0,25.91,25.92,25.88,25.91,56810.0
2024-12-13 12:00:00,25.91,25.91,25.86,25.86,64302.0,25.91,25.91,25.86,25.86,64302.0
2024-12-13 12:05:00,25.87,25.88,25.84,25.86,124890.0,25.87,25.88,25.84,25.86,124890.0
2024-12-13 12:10:00,25.85,25.9,25.85,25.88,125272.0,25.85,25.9,25.85,25.88,125272.0
2024-12-13 12:15:00,25.89,25.91,25.88,25.89,62380.0,25.89,25.91,25.88,25.89,62380.0
2024-12-13 12:20:00,25.89,25.89,25.84,25.85,71162.0,25.89,25.89,25.84,25.85,71162.0
2024-12-13 12:25:00,25.85,25.85,25.82,25.82,81996.0,25.85,25.85,25.82,25.82,81996.0
2024-12-13 12:30:00,25.82,25.85,25.81,25.81,74571.0,25.82,25.85,25.81,25.81,74571.0
2024-12-13 12:35:00,25.81,25.84,25.78,25.84,181673.0,25.81,25.84,25.78,25.84,181673.0
2024-12-13 12:40:00,25.84,25.86,25.81,25.84,97171.0,25.84,25.86,25.81,25.84,97171.0
2024-12-13 12:45:00,25.84,25.84,25.81,25.83,77870.0,25.84,25.84,25.81,25.83,77870.0
2024-12-13 12:50:00,25.82,25.88,25.81,25.88,99840.0,25.82,25.88,25.81,25.88,99840.0
2024-12-13 12:55:00,25.88,25.92,25.87,25.9,89136.0,25.88,25.92,25.87,25.9,89136.0
2024-12-13 13:00:00,25.9,25.92,25.88,25.92,53304.0,25.9,25.92,25.88,25.92,53304.0
2024-12-13 13:05:00,25.91,25.91,25.87,25.89,34593.0,25.91,25.91,25.87,25.89,34593.0
2024-12-13 13:10:00,25.88,25.92,25.88,25.91,64334.0,25.88,25.92,25.88,25.91,64334.0
2024-12-13 13:15:00,25.91,25.95,25.9,25.95,36916.0,25.91,25.95,25.9,25.95,36916.0
2024-12-13 13:20:00,25.94,25.96,25.94,25.95,45836.0,25.94,25.96,25.94,25.95,45836.0
2024-12-13 13:25:00,25.95,25.97,25.94,25.95,47889.0,25.95,25.97,25.94,25.95,47889.0
2024-12-13 13:30:00,25.95,25.96,25.92,25.94,57608.0,25.95,25.96,25.92,25.94,57608.0
2024-12-13 13:35:00,25.94,25.95,25.91,25.92,32751.0,25.94,25.95,25.91,25.92,32751.0
2024-12-13 13:40:00,25.92,25.92,25.85,25.87,71027.0,25.92,25.92,25.85,25.87,71027.0
2024-12-13 13:45:00,25.87,25.88,25.84,25.85,61485.0,25.87,25.88,25.84,25.85,61485.0
2024-12-13 13:50:00,25.85,25.86,25.81,25.82,72400.0,25.85,25.86,25.81,25.82,72400.0
2024-12-13 13:55:00,25.82,25.82,25.79,25.8,80392.0,25.82,25.82,25.79,25.8,80392.0
2024-12-13 14:00:00,25.8,25.81,25.78,25.8,66372.0,25.8,25.81,25.78,25.8,66372.0
2024-12-13 14:05:00,25.8,25.85,25.8,25.85,80532.0,25.8,25.85,25.8,25.85,80532.0
2024-12-13 14:10:00,25.85,25.85,25.83,25.84,61788.0,25.85,25.85,25.83,25.84,61788.0
2024-12-13 14:15:00,25.83,25.85,25.81,25.81,71334.0,25.83,25.85,25.81,25.81,71334.0
2024-12-13 14:20:00,25.82,25.83,25.8,25.82,69429.0,25.82,25.83,25.8,25.82,69429.0
2024-12-13 14:25:00,25.83,25.83,25.81,25.81,62543.0,25.83,25.83,25.81,25.81,62543.0
2024-12-13 14:30:00,25.81,25.87,25.81,25.86,123757.0,25.81,25.87,25.81,25.86,123757.0
2024-12-13 14:35:00,25.87,25.89,25.85,25.87,111633.0,25.87,25.89,25.85,25.87,111633.0
2024-12-13 14:40:00,25.87,25.89,25.86,25.88,47548.0,25.87,25.89,25.86,25.88,47548.0
2024-12-13 14:45:00,25.88,25.91,25.86,25.88,80393.0,25.88,25.91,25.86,25.88,80393.0
2024-12-13 14:50:00,25.88,25.9,25.87,25.88,75351.0,25.88,25.9,25.87,25.88,75351.0
2024-12-13 14:55:00,25.89,25.92,25.88,25.89,137759.0,25.89,25.92,25.88,25.89,137759.0
2024-12-13 15:00:00,25.89,25.9,25.88,25.88,85319.0,25.89,25.9,25.88,25.88,85319.0
2024-12-13 15:05:00,25.89,25.89,25.86,25.87,59482.0,25.89,25.89,25.86,25.87,59482.0
2024-12-13 15:10:00,25.87,25.9,25.86,25.89,70290.0,25.87,25.9,25.86,25.89,70290.0
2024-12-13 15:15:00,25.89,25.9,25.87,25.88,76598.0,25.89,25.9,25.87,25.88,76598.0
2024-12-13 15:20:00,25.88,25.88,25.85,25.88,97023.0,25.88,25.88,25.85,25.88,97023.0
2024-12-13 15:25:00,25.88,25.88,25.86,25.88,73445.0,25.88,25.88,25.86,25.88,73445.0
2024-12-13 15:30:00,25.88,25.93,25.87,25.93,88734.0,25.88,25.93,25.87,25.93,88734.0
2024-12-13 15:35:00,25.92,25.94,25.91,25.93,125606.0,25.92,25.94,25.91,25.93,125606.0
2024-12-13 15:40:00,25.93,25.96,25.91,25.93,153950.0,25.93,25.96,25.91,25.93,153950.0
2024-12-13 15:45:00,25.93,25.95,25.92,25.94,154264.0,25.93,25.95,25.92,25.94,154264.0
2024-12-13 15:50:00,25.95,25.98,25.91,25.91,307026.0,25.95,25.98,25.91,25.91,307026.0
2024-12-13 15:55:00,25.91,25.93,25.88,25.9,744078.0,25.91,25.93,25.88,25.9,744078.0
2024-12-16 09:30:00,26.28,26.43,26.11,26.4,1433886.0,26.28,26.43,26.11,26.4,1433886.0
2024-12-16 09:35:00,26.42,26.46,26.2,26.39,254750.0,26.42,26.46,26.2,26.39,254750.0
2024-12-16 09:40:00,26.39,26.43,26.28,26.32,306441.0,26.39,26.43,26.28,26.32,306441.0
2024-12-16 09:45:00,26.32,26.43,26.31,26.42,233851.0,26.32,26.43,26.31,26.42,233851.0
2024-12-16 09:50:00,26.42,26.42,26.29,26.36,153392.0,26.42,26.42,26.29,26.36,153392.0
2024-12-16 09:55:00,26.36,26.36,26.26,26.29,168634.0,26.36,26.36,26.26,26.29,168634.0
2024-12-16 10:00:00,26.29,26.33,26.25,26.28,278794.0,26.29,26.33,26.25,26.28,278794.0
2024-12-16 10:05:00,26.28,26.28,26.21,26.25,88668.0,26.28,26.28,26.21,26.25,88668.0
2024-12-16 10:10:00,26.25,26.28,26.2,26.21,83988.0,26.25,26.28,26.2,26.21,83988.0
2024-12-16 10:15:00,26.2,26.25,26.15,26.15,149259.0,26.2,26.25,26.15,26.15,149259.0
2024-12-16 10:20:00,26.16,26.16,26.08,26.13,210613.0,26.16,26.16,26.08,26.13,210613.0
2024-12-16 10:25:00,26.13,26.2,26.1,26.19,146079.0,26.13,26.2,26.1,26.19,146079.0
2024-12-16 10:30:00,26.19,26.23,26.18,26.23,93911.0,26.19,26.23,26.18,26.23,93911.0
2024-12-16 10:35:00,26.22,26.22,26.18,26.19,86080.0,26.22,26.22,26.18,26.19,86080.0
2024-12-16 10:40:00,26.19,26.22,26.15,26.17,114891.0,26.19,26.22,26.15,26.17,114891.0
2024-12-16 10:45:00,26.16,26.18,26.11,26.13,110339.0,26.16,26.18,26.11,26.13,110339.0
2024-12-16 10:50:00,26.13,26.13,26.08,26.11,118625.0,26.13,26.13,26.08,26.11,118625.0
2024-12-16 10:55:00,26.11,26.11,26.03,26.04,147465.0,26.11,26.11,26.03,26.04,147465.0
2024-12-16 11:00:00,26.04,26.05,26.01,26.04,133397.0,26.04,26.05,26.01,26.04,133397.0
2024-12-16 11:05:00,26.05,26.11,26.04,26.07,153389.0,26.05,26.11,26.04,26.07,153389.0
2024-12-16 11:10:00,26.06,26.07,25.99,26.02,179625.0,26.06,26.07,25.99,26.02,179625.0
2024-12-16 11:15:00,26.02,26.07,25.99,26.07,84799.0,26.02,26.07,25.99,26.07,84799.0
2024-12-16 11:20:00,26.07,26.07,26.02,26.03,102690.0,26.07,26.07,26.02,26.03,102690.0
2024-12-16 11:25:00,26.03,26.06,26.02,26.05,64635.0,26.03,26.06,26.02,26.05,64635.0
2024-12-16 11:30:00,26.06,26.06,26.01,26.02,56954.0,26.06,26.06,26.01,26.02,56954.0
2024-12-16 11:35:00,26.02,26.04,26.0,26.01,101869.0,26.02,26.04,26.0,26.01,101869.0
2024-12-16 11:40:00,26.01,26.02,25.96,26.0,87376.0,26.01,26.02,25.96,26.0,87376.0
2024-12-16 11:45:00,25.99,26.06,25.99,26.05,76379.0,25.99,26.06,25.99,26.05,76379.0
2024-12-16 11:50:00,26.05,26.06,26.04,26.04,76259.0,26.05,26.06,26.04,26.04,76259.0
2024-12-16 11:55:00,26.05,26.05,26.01,26.04,66870.0,26.05,26.05,26.01,26.04,66870.0
2024-12-16 12:00:00,26.04,26.05,26.02,26.03,46962.0,26.04,26.05,26.02,26.03,46962.0
2024-12-16 12:05:00,26.03,26.04,26.0,26.02,69568.0,26.03,26.04,26.0,26.02,69568.0
2024-12-16 12:10:00,26.02,26.06,26.01,26.04,74794.0,26.02,26.06,26.01,26.04,74794.0
2024-12-16 12:15:00,26.04,26.04,26.01,26.01,36056.0,26.04,26.04,26.01,26.01,36056.0
2024-12-16 12:20:00,26.02,26.03,25.98,25.99,153656.0,26.02,26.03,25.98,25.99,153656.0
2024-12-16 12:25:00,26.0,26.0,25.94,25.96,97826.0,26.0,26.0,25.94,25.96,97826.0
2024-12-16 12:30:00,25.96,25.96,25.89,25.9,201754.0,25.96,25.96,25.89,25.9,201754.0
2024-12-16 12:35:00,25.91,25.94,25.87,25.93,101738.0,25.91,25.94,25.87,25.93,101738.0
2024-12-16 12:40:00,25.92,25.94,25.9,25.93,95737.0,25.92,25.94,25.9,25.93,95737.0
2024-12-16 12:45:00,25.93,25.94,25.91,25.94,71900.0,25.93,25.94,25.91,25.94,71900.0
2024-12-16 12:50:00,25.94,25.94,25.9,25.91,74864.0,25.94,25.94,25.9,25.91,74864.0
2024-12-16 12:55:00,25.91,25.96,25.9,25.95,86872.0,25.91,25.96,25.9,25.95,86872.0
2024-12-16 13:00:00,25.95,26.01,25.94,26.01,206965.0,25.95,26.01,25.94,26.01,206965.0
2024-12-16 13:05:00,26.01,26.02,25.97,26.02,85707.0,26.01,26.02,25.97,26.02,85707.0
2024-12-16 13:10:00,26.02,26.04,26.0,26.03,75045.0,26.02,26.04,26.0,26.03,75045.0
2024-12-16 13:15:00,26.03,26.03,25.99,26.01,118880.0,26.03,26.03,25.99,26.01,118880.0
2024-12-16 13:20:00,26.01,26.05,26.0,26.04,45130.0,26.01,26.05,26.0,26.04,45130.0
2024-12-16 13:25:00,26.04,26.04,26.01,26.02,37544.0,26.04,26.04,26.01,26.02,37544.0
2024-12-16 13:30:00,26.02,26.03,26.0,26.01,47416.0,26.02,26.03,26.0,26.01,47416.0
2024-12-16 13:35:00,26.01,26.01,25.96,25.99,74933.0,26.01,26.01,25.96,25.99,74933.0
2024-12-16 13:40:00,25.99,26.07,25.98,26.07,105117.0,25.99,26.07,25.98,26.07,105117.0
2024-12-16 13:45:00,26.07,26.08,26.05,26.08,85306.0,26.07,26.08,26.05,26.08,85306.0
2024-12-16 13:50:00,26.07,26.08,25.94,25.96,115473.0,26.07,26.08,25.94,25.96,115473.0
2024-12-16 13:55:00,25.96,25.97,25.92,25.94,154643.0,25.96,25.97,25.92,25.94,154643.0
2024-12-16 14:00:00,25.94,25.95,25.91,25.94,59366.0,25.94,25.95,25.91,25.94,59366.0
2024-12-16 14:05:00,25.94,26.0,25.93,25.99,75499.0,25.94,26.0,25.93,25.99,75499.0
2024-12-16 14:10:00,26.0,26.0,25.98,26.0,80776.0,26.0,26.0,25.98,26.0,80776.0
2024-12-16 14:15:00,26.0,26.01,25.99,26.01,68632.0,26.0,26.01,25.99,26.01,68632.0
2024-12-16 14:20:00,26.0,26.01,25.96,25.96,80533.0,26.0,26.01,25.96,25.96,80533.0
2024-12-16 14:25:00,25.96,25.97,25.93,25.93,52794.0,25.96,25.97,25.93,25.93,52794.0
2024-12-16 14:30:00,25.94,25.97,25.91,25.97,129090.0,25.94,25.97,25.91,25.97,129090.0
2024-12-16 14:35:00,25.97,25.99,25.96,25.99,62606.0,25.97,25.99,25.96,25.99,62606.0
2024-12-16 14:40:00,25.99,26.0,25.97,26.0,64755.0,25.99,26.0,25.97,26.0,64755.0
2024-12-16 14:45:00,25.99,26.0,25.98,26.0,75642.0,25.99,26.0,25.98,26.0,75642.0
2024-12-16 14:50:00,25.99,26.01,25.98,26.01,69082.0,25.99,26.01,25.98,26.01,69082.0
2024-12-16 14:55:00,26.01,26.02,25.99,26.0,74670.0,26.01,26.02,25.99,26.0,74670.0
2024-12-16 15:00:00,26.0,26.0,25.95,25.96,72370.0,26.0,26.0,25.95,25.96,72370.0
2024-12-16 15:05:00,25.97,26.0,25.96,25.99,57849.0,25.97,26.0,25.96,25.99,57849.0
2024-12-16 15:10:00,25.98,26.0,25.96,25.96,75870.0,25.98,26.0,25.96,25.96,75870.0
2024-12-16 15:15:00,25.96,26.0,25.96,25.99,54982.0,25.96,26.0,25.96,25.99,54982.0
2024-12-16 15:20:00,25.99,26.0,25.97,25.98,137820.0,25.99,26.0,25.97,25.98,137820.0
2024-12-16 15:25:00,25.99,25.99,25.96,25.96,49073.0,25.99,25.99,25.96,25.96,49073.0
2024-12-16 15:30:00,25.96,25.97,25.91,25.94,182094.0,25.96,25.97,25.91,25.94,182094.0
2024-12-16 15:35:00,25.94,25.95,25.91,25.92,111123.0,25.94,25.95,25.91,25.92,111123.0
2024-12-16 15:40:00,25.92,25.93,25.9,25.92,147743.0,25.92,25.93,25.9,25.92,147743.0
2024-12-16 15:45:00,25.92,25.92,25.89,25.89,161920.0,25.92,25.92,25.89,25.89,161920.0
2024-12-16 15:50:00,25.89,25.9,25.85,25.88,362357.0,25.89,25.9,25.85,25.88,362357.0
2024-12-16 15:55:00,25.88,25.92,25.87,25.91,781287.0,25.88,25.92,25.87,25.91,781287.0
2024-12-17 09:30:00,25.87,25.99,25.83,25.87,656847.0,25.87,25.99,25.83,25.87,656847.0
2024-12-17 09:35:00,25.87,25.93,25.72,25.74,345089.0,25.87,25.93,25.72,25.74,345089.0
2024-12-17 09:40:00,25.74,25.8,25.64,25.68,493001.0,25.74,25.8,25.64,25.68,493001.0
2024-12-17 09:45:00,25.67,25.78,25.66,25.75,493264.0,25.67,25.78,25.66,25.75,493264.0
2024-12-17 09:50:00,25.74,25.76,25.64,25.74,286462.0,25.74,25.76,25.64,25.74,286462.0
2024-12-17 09:55:00,25.74,25.79,25.7,25.74,188474.0,25.74,25.79,25.7,25.74,188474.0
2024-12-17 10:00:00,25.74,25.81,25.71,25.75,263144.0,25.74,25.81,25.71,25.75,263144.0
2024-12-17 10:05:00,25.75,25.84,25.72,25.75,490354.0,25.75,25.84,25.72,25.75,490354.0
2024-12-17 10:10:00,25.75,25.75,25.56,25.6,249977.0,25.75,25.75,25.56,25.6,249977.0
2024-12-17 10:15:00,25.61,25.61,25.45,25.46,291254.0,25.61,25.61,25.45,25.46,291254.0
2024-12-17 10:20:00,25.46,25.51,25.4,25.51,339288.0,25.46,25.51,25.4,25.51,339288.0
2024-12-17 10:25:00,25.51,25.57,25.49,25.55,153965.0,25.51,25.57,25.49,25.55,153965.0
2024-12-17 10:30:00,25.55,25.63,25.54,25.6,235949.0,25.55,25.63,25.54,25.6,235949.0
2024-12-17 10:35:00,25.6,25.61,25.56,25.59,156419.0,25.6,25.61,25.56,25.59,156419.0
2024-12-17 10:40:00,25.58,25.62,25.55,25.59,132401.0,25.58,25.62,25.55,25.59,132401.0
2024-12-17 10:45:00,25.6,25.61,25.56,25.57,84968.0,25.6,25.61,25.56,25.57,84968.0
2024-12-17 10:50:00,25.57,25.61,25.54,25.59,166515.0,25.57,25.61,25.54,25.59,166515.0
2024-12-17 10:55:00,25.59,25.59,25.54,25.57,96241.0,25.59,25.59,25.54,25.57,96241.0
2024-12-17 11:00:00,25.56,25.64,25.52,25.64,259444.0,25.56,25.64,25.52,25.64,259444.0
2024-12-17 11:05:00,25.64,25.67,25.59,25.67,180393.0,25.64,25.67,25.59,25.67,180393.0
2024-12-17 11:10:00,25.66,25.78,25.65,25.77,189872.0,25.66,25.78,25.65,25.77,189872.0
2024-12-17 11:15:00,25.77,25.77,25.72,25.74,144292.0,25.77,25.77,25.72,25.74,144292.0
2024-12-17 11:20:00,25.75,25.75,25.7,25.75,115663.0,25.75,25.75,25.7,25.75,115663.0
2024-12-17 11:25:00,25.74,25.75,25.7,25.72,58967.0,25.74,25.75,25.7,25.72,58967.0
2024-12-17 11:30:00,25.73,25.8,25.68,25.79,93548.0,25.73,25.8,25.68,25.79,93548.0
2024-12-17 11:35:00,25.8,25.85,25.75,25.85,226256.0,25.8,25.85,25.75,25.85,226256.0
2024-12-17 11:40:00,25.85,25.85,25.8,25.83,109418.0,25.85,25.85,25.8,25.83,109418.0
2024-12-17 11:45:00,25.83,25.83,25.75,25.77,82573.0,25.83,25.83,25.75,25.77,82573.0
2024-12-17 11:50:00,25.77,25.84,25.76,25.78,109398.0,25.77,25.84,25.76,25.78,109398.0
2024-12-17 11:55:00,25.79,25.83,25.77,25.83,101658.0,25.79,25.83,25.77,25.83,101658.0
2024-12-17 12:00:00,25.83,25.83,25.76,25.77,96825.0,25.83,25.83,25.76,25.77,96825.0
2024-12-17 12:05:00,25.77,25.79,25.75,25.76,111466.0,25.77,25.79,25.75,25.76,111466.0
2024-12-17 12:10:00,25.76,25.8,25.74,25.77,95073.0,25.76,25.8,25.74,25.77,95073.0
2024-12-17 12:15:00,25.77,25.85,25.76,25.85,154891.0,25.77,25.85,25.76,25.85,154891.0
2024-12-17 12:20:00,25.85,25.85,25.76,25.77,94571.0,25.85,25.85,25.76,25.77,94571.0
2024-12-17 12:25:00,25.77,25.82,25.76,25.8,72522.0,25.77,25.82,25.76,25.8,72522.0
2024-12-17 12:30:00,25.8,25.83,25.77,25.78,105496.0,25.8,25.83,25.77,25.78,105496.0
2024-12-17 12:35:00,25.78,25.79,25.75,25.77,61255.0,25.78,25.79,25.75,25.77,61255.0
2024-12-17 12:40:00,25.78,25.8,25.77,25.8,26405.0,25.78,25.8,25.77,25.8,26405.0
2024-12-17 12:45:00,25.8,25.8,25.73,25.74,57098.0,25.8,25.8,25.73,25.74,57098.0
2024-12-17 12:50:00,25.74,25.8,25.73,25.78,82773.0,25.74,25.8,25.73,25.78,82773.0
2024-12-17 12:55:00,25.79,25.84,25.78,25.84,221847.0,25.79,25.84,25.78,25.84,221847.0
2024-12-17 13:00:00,25.84,25.85,25.8,25.84,285529.0,25.84,25.85,25.8,25.84,285529.0
2024-12-17 13:05:00,25.85,25.85,25.8,25.82,37768.0,25.85,25.85,25.8,25.82,37768.0
2024-12-17 13:10:00,25.82,25.82,25.8,25.82,51776.0,25.82,25.82,25.8,25.82,51776.0
2024-12-17 13:15:00,25.81,25.82,25.74,25.74,80640.0,25.81,25.82,25.74,25.74,80640.0
2024-12-17 13:20:00,25.74,25.77,25.72,25.73,75545.0,25.74,25.77,25.72,25.73,75545.0
2024-12-17 13:25:00,25.73,25.74,25.69,25.71,57409.0,25.73,25.74,25.69,25.71,57409.0
2024-12-17 13:30:00,25.71,25.73,25.7,25.71,68817.0,25.71,25.73,25.7,25.71,68817.0
2024-12-17 13:35:00,25.71,25.76,25.7,25.72,95754.0,25.71,25.76,25.7,25.72,95754.0
2024-12-17 13:40:00,25.71,25.74,25.7,25.73,45410.0,25.71,25.74,25.7,25.73,45410.0
2024-12-17 13:45:00,25.73,25.73,25.7,25.7,49858.0,25.73,25.73,25.7,25.7,49858.0
2024-12-17 13:50:00,25.71,25.75,25.7,25.75,50693.0,25.71,25.75,25.7,25.75,50693.0
2024-12-17 13:55:00,25.75,25.76,25.74,25.75,41627.0,25.75,25.76,25.74,25.75,41627.0
2024-12-17 14:00:00,25.75,25.78,25.75,25.76,165535.0,25.75,25.78,25.75,25.76,165535.0
2024-12-17 14:05:00,25.76,25.78,25.73,25.73,111403.0,25.76,25.78,25.73,25.73,111403.0
2024-12-17 14:10:00,25.74,25.76,25.71,25.74,83982.0,25.74,25.76,25.71,25.74,83982.0
2024-12-17 14:15:00,25.74,25.75,25.73,25.74,24437.0,25.74,25.75,25.73,25.74,24437.0
2024-12-17 14:20:00,25.75,25.75,25.7,25.72,44314.0,25.75,25.75,25.7,25.72,44314.0
2024-12-17 14:25:00,25.71,25.72,25.7,25.7,29323.0,25.71,25.72,25.7,25.7,29323.0
2024-12-17 14:30:00,25.7,25.71,25.65,25.66,85985.0,25.7,25.71,25.65,25.66,85985.0
2024-12-17 14:35:00,25.66,25.66,25.63,25.64,56863.0,25.66,25.66,25.63,25.64,56863.0
2024-12-17 14:40:00,25.63,25.64,25.62,25.63,41526.0,25.63,25.64,25.62,25.63,41526.0
2024-12-17 14:45:00,25.64,25.65,25.6,25.6,138197.0,25.64,25.65,25.6,25.6,138197.0
2024-12-17 14:50:00,25.61,25.65,25.59,25.65,120408.0,25.61,25.65,25.59,25.65,120408.0
2024-12-17 14:55:00,25.64,25.66,25.63,25.64,177078.0,25.64,25.66,25.63,25.64,177078.0
2024-12-17 15:00:00,25.64,25.66,25.62,25.63,193915.0,25.64,25.66,25.62,25.63,193915.0
2024-12-17 15:05:00,25.62,25.63,25.6,25.61,92231.0,25.62,25.63,25.6,25.61,92231.0
2024-12-17 15:10:00,25.62,25.65,25.6,25.62,111999.0,25.62,25.65,25.6,25.62,111999.0
2024-12-17 15:15:00,25.62,25.63,25.6,25.6,81622.0,25.62,25.63,25.6,25.6,81622.0
2024-12-17 15:20:00,25.61,25.61,25.59,25.6,82868.0,25.61,25.61,25.59,25.6,82868.0
2024-12-17 15:25:00,25.6,25.61,25.59,25.61,83161.0,25.6,25.61,25.59,25.61,83161.0
2024-12-17 15:30:00,25.61,25.65,25.6,25.64,148508.0,25.61,25.65,25.6,25.64,148508.0
2024-12-17 15:35:00,25.64,25.68,25.63,25.68,313340.0,25.64,25.68,25.63,25.68,313340.0
2024-12-17 15:40:00,25.68,25.72,25.67,25.69,242954.0,25.68,25.72,25.67,25.69,242954.0
2024-12-17 15:45:00,25.69,25.7,25.65,25.67,154949.0,25.69,25.7,25.65,25.67,154949.0
2024-12-17 15:50:00,25.66,25.74,25.66,25.74,433875.0,25.66,25.74,25.66,25.74,433875.0
2024-12-17 15:55:00,25.74,25.74,25.69,25.71,1009820.0,25.74,25.74,25.69,25.71,1009820.0
2024-12-18 09:30:00,26.11,26.19,25.86,25.92,874091.0,26.11,26.19,25.86,25.92,874091.0
2024-12-18 09:35:00,25.91,25.92,25.82,25.89,245934.0,25.91,25.92,25.82,25.89,245934.0
2024-12-18 09:40:00,25.88,25.96,25.78,25.95,352455.0,25.88,25.96,25.78,25.95,352455.0
2024-12-18 09:45:00,25.95,25.97,25.87,25.91,135886.0,25.95,25.97,25.87,25.91,135886.0
2024-12-18 09:50:00,25.9,25.9,25.82,25.88,125613.0,25.9,25.9,25.82,25.88,125613.0
2024-12-18 09:55:00,25.88,25.91,25.81,25.86,157809.0,25.88,25.91,25.81,25.86,157809.0
2024-12-18 10:00:00,25.86,25.94,25.86,25.9,122672.0,25.86,25.94,25.86,25.9,122672.0
2024-12-18 10:05:00,25.89,25.93,25.87,25.91,137132.0,25.89,25.93,25.87,25.91,137132.0
2024-12-18 10:10:00,25.91,25.92,25.84,25.85,311712.0,25.91,25.92,25.84,25.85,311712.0
2024-12-18 10:15:00,25.85,25.88,25.77,25.84,691986.0,25.85,25.88,25.77,25.84,691986.0
2024-12-18 10:20:00,25.84,25.93,25.83,25.88,270355.0,25.84,25.93,25.83,25.88,270355.0
2024-12-18 10:25:00,25.89,25.92,25.85,25.89,120103.0,25.89,25.92,25.85,25.89,120103.0
2024-12-18 10:30:00,25.89,25.94,25.87,25.93,150567.0,25.89,25.94,25.87,25.93,150567.0
2024-12-18 10:35:00,25.94,26.0,25.93,26.0,569952.0,25.94,26.0,25.93,26.0,569952.0
2024-12-18 10:40:00,26.0,26.04,25.94,25.96,358501.0,26.0,26.04,25.94,25.96,358501.0
2024-12-18 10:45:00,25.96,25.97,25.92,25.95,173243.0,25.96,25.97,25.92,25.95,173243.0
2024-12-18 10:50:00,25.96,25.96,25.86,25.94,195780.0,25.96,25.96,25.86,25.94,195780.0
2024-12-18 10:55:00,25.94,25.98,25.91,25.93,174692.0,25.94,25.98,25.91,25.93,174692.0
2024-12-18 11:00:00,25.94,25.97,25.91,25.91,75925.0,25.94,25.97,25.91,25.91,75925.0
2024-12-18 11:05:00,25.92,25.92,25.85,25.87,75775.0,25.92,25.92,25.85,25.87,75775.0
2024-12-18 11:10:00,25.87,25.88,25.82,25.84,146907.0,25.87,25.88,25.82,25.84,146907.0
2024-12-18 11:15:00,25.83,25.85,25.78,25.8,150662.0,25.83,25.85,25.78,25.8,150662.0
2024-12-18 11:20:00,25.8,25.88,25.79,25.86,127950.0,25.8,25.88,25.79,25.86,127950.0
2024-12-18 11:25:00,25.87,25.97,25.86,25.96,150999.0,25.87,25.97,25.86,25.96,150999.0
2024-12-18 11:30:00,25.96,25.96,25.9,25.92,92346.0,25.96,25.96,25.9,25.92,92346.0
2024-12-18 11:35:00,25.92,25.92,25.88,25.89,131603.0,25.92,25.92,25.88,25.89,131603.0
2024-12-18 11:40:00,25.89,25.9,25.86,25.88,65822.0,25.89,25.9,25.86,25.88,65822.0
2024-12-18 11:45:00,25.88,25.89,25.84,25.85,101346.0,25.88,25.89,25.84,25.85,101346.0
2024-12-18 11:50:00,25.85,25.86,25.82,25.83,81198.0,25.85,25.86,25.82,25.83,81198.0
2024-12-18 11:55:00,25.84,25.84,25.8,25.82,54158.0,25.84,25.84,25.8,25.82,54158.0
2024-12-18 12:00:00,25.82,25.84,25.75,25.79,148614.0,25.82,25.84,25.75,25.79,148614.0
2024-12-18 12:05:00,25.8,25.8,25.73,25.75,102299.0,25.8,25.8,25.73,25.75,102299.0
2024-12-18 12:10:00,25.75,25.76,25.71,25.76,68837.0,25.75,25.76,25.71,25.76,68837.0
2024-12-18 12:15:00,25.76,25.81,25.76,25.8,92811.0,25.76,25.81,25.76,25.8,92811.0
2024-12-18 12:20:00,25.8,25.84,25.8,25.84,67892.0,25.8,25.84,25.8,25.84,67892.0
2024-12-18 12:25:00,25.84,25.85,25.8,25.81,84283.0,25.84,25.85,25.8,25.81,84283.0
2024-12-18 12:30:00,25.8,25.86,25.8,25.86,87103.0,25.8,25.86,25.8,25.86,87103.0
2024-12-18 12:35:00,25.85,25.89,25.85,25.87,99105.0,25.85,25.89,25.85,25.87,99105.0
2024-12-18 12:40:00,25.88,25.9,25.86,25.88,183709.0,25.88,25.9,25.86,25.88,183709.0
2024-12-18 12:45:00,25.89,25.9,25.86,25.89,42302.0,25.89,25.9,25.86,25.89,42302.0
2024-12-18 12:50:00,25.89,25.9,25.85,25.89,75971.0,25.89,25.9,25.85,25.89,75971.0
2024-12-18 12:55:00,25.89,25.89,25.86,25.88,44512.0,25.89,25.89,25.86,25.88,44512.0
2024-12-18 13:00:00,25.88,25.88,25.84,25.85,50707.0,25.88,25.88,25.84,25.85,50707.0
2024-12-18 13:05:00,25.85,25.87,25.83,25.86,65773.0,25.85,25.87,25.83,25.86,65773.0
2024-12-18 13:10:00,25.86,25.88,25.83,25.88,51769.0,25.86,25.88,25.83,25.88,51769.0
2024-12-18 13:15:00,25.88,25.93,25.87,25.89,126414.0,25.88,25.93,25.87,25.89,126414.0
2024-12-18 13:20:00,25.89,25.93,25.89,25.93,122395.0,25.89,25.93,25.89,25.93,122395.0
2024-12-18 13:25:00,25.93,25.93,25.89,25.91,62794.0,25.93,25.93,25.89,25.91,62794.0
2024-12-18 13:30:00,25.9,25.92,25.87,25.88,61186.0,25.9,25.92,25.87,25.88,61186.0
2024-12-18 13:35:00,25.88,25.9,25.87,25.87,41500.0,25.88,25.9,25.87,25.87,41500.0
2024-12-18 13:40:00,25.87,25.88,25.85,25.86,75271.0,25.87,25.88,25.85,25.86,75271.0
2024-12-18 13:45:00,25.86,25.93,25.86,25.91,94070.0,25.86,25.93,25.86,25.91,94070.0
2024-12-18 13:50:00,25.9,25.93,25.88,25.89,58397.0,25.9,25.93,25.88,25.89,58397.0
2024-12-18 13:55:00,25.89,25.92,25.89,25.91,81834.0,25.89,25.92,25.89,25.91,81834.0
2024-12-18 14:00:00,25.9,25.91,25.74,25.75,176048.0,25.9,25.91,25.74,25.75,176048.0
2024-12-18 14:05:00,25.75,25.76,25.6,25.63,211760.0,25.75,25.76,25.6,25.63,211760.0
2024-12-18 14:10:00,25.63,25.65,25.55,25.57,254591.0,25.63,25.65,25.55,25.57,254591.0
2024-12-18 14:15:00,25.57,25.61,25.49,25.53,250660.0,25.57,25.61,25.49,25.53,250660.0
2024-12-18 14:20:00,25.53,25.64,25.52,25.6,156313.0,25.53,25.64,25.52,25.6,156313.0
2024-12-18 14:25:00,25.6,25.61,25.5,25.51,124893.0,25.6,25.61,25.5,25.51,124893.0
2024-12-18 14:30:00,25.51,25.66,25.48,25.64,172692.0,25.51,25.66,25.48,25.64,172692.0
2024-12-18 14:35:00,25.64,25.67,25.53,25.54,145026.0,25.64,25.67,25.53,25.54,145026.0
2024-12-18 14:40:00,25.53,25.59,25.49,25.52,101935.0,25.53,25.59,25.49,25.52,101935.0
2024-12-18 14:45:00,25.52,25.54,25.43,25.5,155489.0,25.52,25.54,25.43,25.5,155489.0
2024-12-18 14:50:00,25.51,25.54,25.44,25.46,132591.0,25.51,25.54,25.44,25.46,132591.0
2024-12-18 14:55:00,25.46,25.47,25.35,25.37,256850.0,25.46,25.47,25.35,25.37,256850.0
2024-12-18 15:00:00,25.37,25.43,25.18,25.19,322200.0,25.37,25.43,25.18,25.19,322200.0
2024-12-18 15:05:00,25.18,25.31,25.18,25.26,311805.0,25.18,25.31,25.18,25.26,311805.0
2024-12-18 15:10:00,25.25,25.26,25.11,25.16,283599.0,25.25,25.26,25.11,25.16,283599.0
2024-12-18 15:15:00,25.16,25.16,25.06,25.1,287162.0,25.16,25.16,25.06,25.1,287162.0
2024-12-18 15:20:00,25.11,25.27,25.11,25.18,251378.0,25.11,25.27,25.11,25.18,251378.0
2024-12-18 15:25:00,25.19,25.19,25.04,25.08,347041.0,25.19,25.19,25.04,25.08,347041.0
2024-12-18 15:30:00,25.08,25.1,25.03,25.05,244914.0,25.08,25.1,25.03,25.05,244914.0
2024-12-18 15:35:00,25.05,25.07,24.77,24.78,583694.0,25.05,25.07,24.77,24.78,583694.0
2024-12-18 15:40:00,24.78,24.79,24.55,24.58,612704.0,24.78,24.79,24.55,24.58,612704.0
2024-12-18 15:45:00,24.58,24.77,24.54,24.77,652084.0,24.58,24.77,24.54,24.77,652084.0
2024-12-18 15:50:00,24.77,24.95,24.75,24.94,1014771.0,24.77,24.95,24.75,24.94,1014771.0
2024-12-18 15:55:00,24.94,24.94,24.78,24.81,1701604.0,24.94,24.94,24.78,24.81,1701604.0
2024-12-19 09:30:00,25.0,25.45,25.0,25.36,935770.0,25.0,25.45,25.0,25.36,935770.0
2024-12-19 09:35:00,25.35,25.37,25.19,25.33,348077.0,25.35,25.37,25.19,25.33,348077.0
2024-12-19 09:40:00,25.32,25.42,25.24,25.24,308418.0,25.32,25.42,25.24,25.24,308418.0
2024-12-19 09:45:00,25.25,25.31,25.14,25.15,207852.0,25.25,25.31,25.14,25.15,207852.0
2024-12-19 09:50:00,25.15,25.23,25.12,25.2,198497.0,25.15,25.23,25.12,25.2,198497.0
2024-12-19 09:55:00,25.2,25.25,25.16,25.23,154591.0,25.2,25.25,25.16,25.23,154591.0
2024-12-19 10:00:00,25.23,25.26,25.0,25.03,262796.0,25.23,25.26,25.0,25.03,262796.0
2024-12-19 10:05:00,25.03,25.03,24.9,24.98,241104.0,25.03,25.03,24.9,24.98,241104.0
2024-12-19 10:10:00,24.98,25.07,24.96,25.05,179450.0,24.98,25.07,24.96,25.05,179450.0
2024-12-19 10:15:00,25.05,25.06,24.94,24.96,634385.0,25.05,25.06,24.94,24.96,634385.0
2024-12-19 10:20:00,24.96,25.02,24.91,24.96,194934.0,24.96,25.02,24.91,24.96,194934.0
2024-12-19 10:25:00,24.96,25.06,24.89,24.89,204876.0,24.96,25.06,24.89,24.89,204876.0
2024-12-19 10:30:00,24.9,24.93,24.85,24.87,298894.0,24.9,24.93,24.85,24.87,298894.0
2024-12-19 10:35:00,24.87,24.89,24.77,24.84,245983.0,24.87,24.89,24.77,24.84,245983.0
2024-12-19 10:40:00,24.84,24.99,24.79,24.96,175496.0,24.84,24.99,24.79,24.96,175496.0
2024-12-19 10:45:00,24.96,25.03,24.91,25.03,154982.0,24.96,25.03,24.91,25.03,154982.0
2024-12-19 10:50:00,25.03,25.08,24.99,25.01,224445.0,25.03,25.08,24.99,25.01,224445.0
2024-12-19 10:55:00,25.01,25.02,24.94,25.0,177126.0,25.01,25.02,24.94,25.0,177126.0
2024-12-19 11:00:00,24.99,24.99,24.87,24.88,125954.0,24.99,24.99,24.87,24.88,125954.0
2024-12-19 11:05:00,24.88,24.91,24.82,24.84,127724.0,24.88,24.91,24.82,24.84,127724.0
2024-12-19 11:10:00,24.84,24.88,24.8,24.85,221723.0,24.84,24.88,24.8,24.85,221723.0
2024-12-19 11:15:00,24.84,24.97,24.84,24.91,115274.0,24.84,24.97,24.84,24.91,115274.0
2024-12-19 11:20:00,24.91,25.02,24.89,25.0,164386.0,24.91,25.02,24.89,25.0,164386.0
2024-12-19 11:25:00,25.0,25.07,24.97,25.06,118790.0,25.0,25.07,24.97,25.06,118790.0
2024-12-19 11:30:00,25.06,25.09,25.03,25.06,432855.0,25.06,25.09,25.03,25.06,432855.0
2024-12-19 11:35:00,25.06,25.17,25.03,25.16,249607.0,25.06,25.17,25.03,25.16,249607.0
2024-12-19 11:40:00,25.16,25.16,25.07,25.13,90087.0,25.16,25.16,25.07,25.13,90087.0
2024-12-19 11:45:00,25.13,25.13,25.07,25.1,106693.0,25.13,25.13,25.07,25.1,106693.0
2024-12-19 11:50:00,25.1,25.1,25.04,25.06,118422.0,25.1,25.1,25.04,25.06,118422.0
2024-12-19 11:55:00,25.06,25.08,25.01,25.04,107393.0,25.06,25.08,25.01,25.04,107393.0
2024-12-19 12:00:00,25.04,25.07,24.99,25.04,101484.0,25.04,25.07,24.99,25.04,101484.0
2024-12-19 12:05:00,25.05,25.06,24.99,25.02,75610.0,25.05,25.06,24.99,25.02,75610.0
2024-12-19 12:10:00,25.02,25.04,24.98,25.01,82571.0,25.02,25.04,24.98,25.01,82571.0
2024-12-19 12:15:00,25.02,25.03,24.97,24.99,89544.0,25.02,25.03,24.97,24.99,89544.0
2024-12-19 12:20:00,24.98,24.99,24.91,24.93,60392.0,24.98,24.99,24.91,24.93,60392.0
2024-12-19 12:25:00,24.92,24.94,24.87,24.91,87028.0,24.92,24.94,24.87,24.91,87028.0
2024-12-19 12:30:00,24.91,24.93,24.87,24.89,66536.0,24.91,24.93,24.87,24.89,66536.0
2024-12-19 12:35:00,24.89,24.91,24.84,24.9,65395.0,24.89,24.91,24.84,24.9,65395.0
2024-12-19 12:40:00,24.89,24.9,24.81,24.82,97247.0,24.89,24.9,24.81,24.82,97247.0
2024-12-19 12:45:00,24.82,24.89,24.81,24.88,64438.0,24.82,24.89,24.81,24.88,64438.0
2024-12-19 12:50:00,24.87,24.92,24.85,24.89,124733.0,24.87,24.92,24.85,24.89,124733.0
2024-12-19 12:55:00,24.89,24.95,24.89,24.94,55333.0,24.89,24.95,24.89,24.94,55333.0
2024-12-19 13:00:00,24.94,24.94,24.85,24.87,59623.0,24.94,24.94,24.85,24.87,59623.0
2024-12-19 13:05:00,24.87,24.94,24.85,24.93,72089.0,24.87,24.94,24.85,24.93,72089.0
2024-12-19 13:10:00,24.93,24.95,24.88,24.93,114794.0,24.93,24.95,24.88,24.93,114794.0
2024-12-19 13:15:00,24.92,24.96,24.9,24.92,58747.0,24.92,24.96,24.9,24.92,58747.0
2024-12-19 13:20:00,24.92,24.96,24.89,24.94,159300.0,24.92,24.96,24.89,24.94,159300.0
2024-12-19 13:25:00,24.94,25.01,24.93,25.0,95277.0,24.94,25.01,24.93,25.0,95277.0
2024-12-19 13:30:00,24.99,25.02,24.96,24.99,102194.0,24.99,25.02,24.96,24.99,102194.0
2024-12-19 13:35:00,24.98,25.05,24.97,25.03,154695.0,24.98,25.05,24.97,25.03,154695.0
2024-12-19 13:40:00,25.03,25.09,25.02,25.05,155801.0,25.03,25.09,25.02,25.05,155801.0
2024-12-19 13:45:00,25.05,25.06,25.03,25.06,104812.0,25.05,25.06,25.03,25.06,104812.0
2024-12-19 13:50:00,25.05,25.08,25.03,25.05,98017.0,25.05,25.08,25.03,25.05,98017.0
2024-12-19 13:55:00,25.05,25.14,25.02,25.13,84848.0,25.05,25.14,25.02,25.13,84848.0
2024-12-19 14:00:00,25.13,25.13,25.06,25.09,88028.0,25.13,25.13,25.06,25.09,88028.0
2024-12-19 14:05:00,25.08,25.12,25.06,25.1,99398.0,25.08,25.12,25.06,25.1,99398.0
2024-12-19 14:10:00,25.1,25.12,25.04,25.05,106984.0,25.1,25.12,25.04,25.05,106984.0
2024-12-19 14:15:00,25.05,25.08,25.04,25.07,80411.0,25.05,25.08,25.04,25.07,80411.0
2024-12-19 14:20:00,25.07,25.12,25.05,25.12,84664.0,25.07,25.12,25.05,25.12,84664.0
2024-12-19 14:25:00,25.12,25.13,25.08,25.09,116520.0,25.12,25.13,25.08,25.09,116520.0
2024-12-19 14:30:00,25.09,25.1,25.05,25.05,57358.0,25.09,25.1,25.05,25.05,57358.0
2024-12-19 14:35:00,25.06,25.1,25.05,25.09,103221.0,25.06,25.1,25.05,25.09,103221.0
2024-12-19 14:40:00,25.08,25.1,25.07,25.1,101953.0,25.08,25.1,25.07,25.1,101953.0
2024-12-19 14:45:00,25.1,25.12,25.07,25.09,95094.0,25.1,25.12,25.07,25.09,95094.0
2024-12-19 14:50:00,25.09,25.12,25.07,25.09,111088.0,25.09,25.12,25.07,25.09,111088.0
2024-12-19 14:55:00,25.09,25.1,25.04,25.05,91451.0,25.09,25.1,25.04,25.05,91451.0
2024-12-19 15:00:00,25.05,25.09,25.02,25.06,218059.0,25.05,25.09,25.02,25.06,218059.0
2024-12-19 15:05:00,25.06,25.09,25.04,25.08,145906.0,25.06,25.09,25.04,25.08,145906.0
2024-12-19 15:10:00,25.08,25.08,25.03,25.08,96080.0,25.08,25.08,25.03,25.08,96080.0
2024-12-19 15:15:00,25.08,25.15,25.07,25.14,151668.0,25.08,25.15,25.07,25.14,151668.0
2024-12-19 15:20:00,25.14,25.17,25.1,25.16,211355.0,25.14,25.17,25.1,25.16,211355.0
2024-12-19 15:25:00,25.15,25.16,25.1,25.13,146934.0,25.15,25.16,25.1,25.13,146934.0
2024-12-19 15:30:00,25.13,25.15,25.1,25.11,246710.0,25.13,25.15,25.1,25.11,246710.0
2024-12-19 15:35:00,25.11,25.22,25.06,25.2,291448.0,25.11,25.22,25.06,25.2,291448.0
2024-12-19 15:40:00,25.2,25.29,25.18,25.26,354409.0,25.2,25.29,25.18,25.26,354409.0
2024-12-19 15:45:00,25.26,25.3,25.22,25.28,580485.0,25.26,25.3,25.22,25.28,580485.0
2024-12-19 15:50:00,25.28,25.3,25.19,25.21,633438.0,25.28,25.3,25.19,25.21,633438.0
2024-12-19 15:55:00,25.22,25.25,25.17,25.18,1822949.0,25.22,25.25,25.17,25.18,1822949.0
2024-12-20 09:30:00,25.68,26.38,25.44,25.82,4226663.0,25.68,26.38,25.44,25.82,4226663.0
2024-12-20 09:35:00,25.83,26.2,25.63,26.14,1804128.0,25.83,26.2,25.63,26.14,1804128.0
2024-12-20 09:40:00,26.16,26.42,26.04,26.21,1782469.0,26.16,26.42,26.04,26.21,1782469.0
2024-12-20 09:45:00,26.21,26.23,25.88,26.08,923146.0,26.21,26.23,25.88,26.08,923146.0
2024-12-20 09:50:00,26.08,26.09,25.87,25.94,708664.0,26.08,26.09,25.87,25.94,708664.0
2024-12-20 09:55:00,25.94,25.97,25.7,25.76,705401.0,25.94,25.97,25.7,25.76,705401.0
2024-12-20 10:00:00,25.78,26.15,25.72,26.13,630349.0,25.78,26.15,25.72,26.13,630349.0
2024-12-20 10:05:00,26.14,26.33,25.92,25.93,892229.0,26.14,26.33,25.92,25.93,892229.0
2024-12-20 10:10:00,25.94,25.94,25.74,25.75,746627.0,25.94,25.94,25.74,25.75,746627.0
2024-12-20 10:15:00,25.75,25.76,25.5,25.53,815017.0,25.75,25.76,25.5,25.53,815017.0
2024-12-20 10:20:00,25.52,25.79,25.45,25.78,815079.0,25.52,25.79,25.45,25.78,815079.0
2024-12-20 10:25:00,25.77,25.92,25.72,25.76,768674.0,25.77,25.92,25.72,25.76,768674.0
2024-12-20 10:30:00,25.76,25.97,25.75,25.93,618097.0,25.76,25.97,25.75,25.93,618097.0
2024-12-20 10:35:00,25.93,25.96,25.85,25.93,403424.0,25.93,25.96,25.85,25.93,403424.0
2024-12-20 10:40:00,25.93,26.09,25.82,26.09,495754.0,25.93,26.09,25.82,26.09,495754.0
2024-12-20 10:45:00,26.09,26.1,25.96,25.97,425750.0,26.09,26.1,25.96,25.97,425750.0
2024-12-20 10:50:00,25.96,26.04,25.89,25.9,293598.0,25.96,26.04,25.89,25.9,293598.0
2024-12-20 10:55:00,25.91,25.95,25.72,25.73,339481.0,25.91,25.95,25.72,25.73,339481.0
2024-12-20 11:00:00,25.73,26.03,25.65,26.03,1230349.0,25.73,26.03,25.65,26.03,1230349.0
2024-12-20 11:05:00,26.03,26.12,25.96,26.04,401355.0,26.03,26.12,25.96,26.04,401355.0
2024-12-20 11:10:00,26.05,26.1,26.01,26.05,221856.0,26.05,26.1,26.01,26.05,221856.0
2024-12-20 11:15:00,26.05,26.36,26.05,26.32,791268.0,26.05,26.36,26.05,26.32,791268.0
2024-12-20 11:20:00,26.33,26.36,26.27,26.31,303338.0,26.33,26.36,26.27,26.31,303338.0
2024-12-20 11:25:00,26.31,26.37,26.28,26.34,338071.0,26.31,26.37,26.28,26.34,338071.0
2024-12-20 11:30:00,26.34,26.39,26.28,26.33,377279.0,26.34,26.39,26.28,26.33,377279.0
2024-12-20 11:35:00,26.32,26.45,26.31,26.45,568268.0,26.32,26.45,26.31,26.45,568268.0
2024-12-20 11:40:00,26.45,26.52,26.38,26.5,643082.0,26.45,26.52,26.38,26.5,643082.0
2024-12-20 11:45:00,26.5,26.53,26.47,26.48,301750.0,26.5,26.53,26.47,26.48,301750.0
2024-12-20 11:50:00,26.49,26.53,26.39,26.48,384041.0,26.49,26.53,26.39,26.48,384041.0
2024-12-20 11:55:00,26.49,26.6,26.48,26.53,394205.0,26.49,26.6,26.48,26.53,394205.0
2024-12-20 12:00:00,26.53,26.63,26.5,26.56,428203.0,26.53,26.63,26.5,26.56,428203.0
2024-12-20 12:05:00,26.56,26.62,26.53,26.59,241306.0,26.56,26.62,26.53,26.59,241306.0
2024-12-20 12:10:00,26.59,26.69,26.54,26.69,429948.0,26.59,26.69,26.54,26.69,429948.0
2024-12-20 12:15:00,26.69,26.7,26.63,26.64,359001.0,26.69,26.7,26.63,26.64,359001.0
2024-12-20 12:20:00,26.65,26.68,26.59,26.67,231554.0,26.65,26.68,26.59,26.67,231554.0
2024-12-20 12:25:00,26.67,26.73,26.65,26.69,222645.0,26.67,26.73,26.65,26.69,222645.0
2024-12-20 12:30:00,26.68,26.72,26.56,26.6,249964.0,26.68,26.72,26.56,26.6,249964.0
2024-12-20 12:35:00,26.59,26.77,26.59,26.74,509226.0,26.59,26.77,26.59,26.74,509226.0
2024-12-20 12:40:00,26.74,26.75,26.64,26.67,121677.0,26.74,26.75,26.64,26.67,121677.0
2024-12-20 12:45:00,26.67,26.74,26.66,26.73,162182.0,26.67,26.74,26.66,26.73,162182.0
2024-12-20 12:50:00,26.72,26.75,26.69,26.75,160013.0,26.72,26.75,26.69,26.75,160013.0
2024-12-20 12:55:00,26.74,26.75,26.66,26.67,134153.0,26.74,26.75,26.66,26.67,134153.0
2024-12-20 13:00:00,26.67,26.68,26.62,26.64,121638.0,26.67,26.68,26.62,26.64,121638.0
2024-12-20 13:05:00,26.64,26.69,26.59,26.64,160303.0,26.64,26.69,26.59,26.64,160303.0
2024-12-20 13:10:00,26.64,26.71,26.62,26.7,133346.0,26.64,26.71,26.62,26.7,133346.0
2024-12-20 13:15:00,26.71,26.71,26.61,26.7,188485.0,26.71,26.71,26.61,26.7,188485.0
2024-12-20 13:20:00,26.69,26.7,26.64,26.66,126654.0,26.69,26.7,26.64,26.66,126654.0
2024-12-20 13:25:00,26.65,26.72,26.63,26.66,190459.0,26.65,26.72,26.63,26.66,190459.0
2024-12-20 13:30:00,26.65,26.68,26.62,26.63,122203.0,26.65,26.68,26.62,26.63,122203.0
2024-12-20 13:35:00,26.63,26.67,26.62,26.64,110191.0,26.63,26.67,26.62,26.64,110191.0
2024-12-20 13:40:00,26.64,26.75,26.61,26.74,133134.0,26.64,26.75,26.61,26.74,133134.0
2024-12-20 13:45:00,26.74,26.74,26.66,26.72,142314.0,26.74,26.74,26.66,26.72,142314.0
2024-12-20 13:50:00,26.71,26.85,26.7,26.85,415472.0,26.71,26.85,26.7,26.85,415472.0
2024-12-20 13:55:00,26.84,26.87,26.76,26.83,281310.0,26.84,26.87,26.76,26.83,281310.0
2024-12-20 14:00:00,26.83,26.84,26.78,26.8,175003.0,26.83,26.84,26.78,26.8,175003.0
2024-12-20 14:05:00,26.8,26.84,26.8,26.84,173369.0,26.8,26.84,26.8,26.84,173369.0
2024-12-20 14:10:00,26.83,26.89,26.83,26.89,220267.0,26.83,26.89,26.83,26.89,220267.0
2024-12-20 14:15:00,26.88,26.95,26.87,26.95,258465.0,26.88,26.95,26.87,26.95,258465.0
2024-12-20 14:20:00,26.95,26.98,26.8,26.91,429370.0,26.95,26.98,26.8,26.91,429370.0
2024-12-20 14:25:00,26.91,26.97,26.9,26.97,216538.0,26.91,26.97,26.9,26.97,216538.0
2024-12-20 14:30:00,26.96,27.13,26.96,27.13,1160327.0,26.96,27.13,26.96,27.13,1160327.0
2024-12-20 14:35:00,27.13,27.14,27.04,27.05,298753.0,27.13,27.14,27.04,27.05,298753.0
2024-12-20 14:40:00,27.04,27.05,26.98,26.99,264606.0,27.04,27.05,26.98,26.99,264606.0
2024-12-20 14:45:00,26.99,27.0,26.91,26.92,169447.0,26.99,27.0,26.91,26.92,169447.0
2024-12-20 14:50:00,26.92,26.97,26.88,26.96,221170.0,26.92,26.97,26.88,26.96,221170.0
2024-12-20 14:55:00,26.96,26.96,26.89,26.94,301765.0,26.96,26.96,26.89,26.94,301765.0
2024-12-20 15:00:00,26.94,26.96,26.88,26.94,366360.0,26.94,26.96,26.88,26.94,366360.0
2024-12-20 15:05:00,26.94,26.97,26.89,26.93,203641.0,26.94,26.97,26.89,26.93,203641.0
2024-12-20 15:10:00,26.94,26.98,26.89,26.94,394755.0,26.94,26.98,26.89,26.94,394755.0
2024-12-20 15:15:00,26.94,26.97,26.89,26.91,207622.0,26.94,26.97,26.89,26.91,207622.0
2024-12-20 15:20:00,26.9,26.92,26.81,26.83,303853.0,26.9,26.92,26.81,26.83,303853.0
2024-12-20 15:25:00,26.83,26.86,26.79,26.82,221633.0,26.83,26.86,26.79,26.82,221633.0
2024-12-20 15:30:00,26.82,26.85,26.72,26.74,362830.0,26.82,26.85,26.72,26.74,362830.0
2024-12-20 15:35:00,26.73,26.83,26.73,26.81,360250.0,26.73,26.83,26.73,26.81,360250.0
2024-12-20 15:40:00,26.81,26.84,26.65,26.68,386330.0,26.81,26.84,26.65,26.68,386330.0
2024-12-20 15:45:00,26.68,26.79,26.67,26.73,438087.0,26.68,26.79,26.67,26.73,438087.0
2024-12-20 15:50:00,26.72,26.79,26.69,26.77,960331.0,26.72,26.79,26.69,26.77,960331.0
2024-12-20 15:55:00,26.77,26.83,26.74,26.82,1997704.0,26.77,26.83,26.74,26.82,1997704.0
2024-12-23 09:30:00,26.52,26.54,25.92,25.93,2110799.0,26.52,26.54,25.92,25.93,2110799.0
2024-12-23 09:35:00,25.93,25.97,25.71,25.74,1532774.0,25.93,25.97,25.71,25.74,1532774.0
2024-12-23 09:40:00,25.74,25.76,25.52,25.53,1008551.0,25.74,25.76,25.52,25.53,1008551.0
2024-12-23 09:45:00,25.53,25.77,25.5,25.69,891619.0,25.53,25.77,25.5,25.69,891619.0
2024-12-23 09:50:00,25.69,25.72,25.54,25.68,508698.0,25.69,25.72,25.54,25.68,508698.0
2024-12-23 09:55:00,25.68,25.8,25.66,25.73,640327.0,25.68,25.8,25.66,25.73,640327.0
2024-12-23 10:00:00,25.73,25.75,25.5,25.5,564833.0,25.73,25.75,25.5,25.5,564833.0
2024-12-23 10:05:00,25.5,25.74,25.35,25.43,737999.0,25.5,25.74,25.35,25.43,737999.0
2024-12-23 10:10:00,25.44,25.74,25.39,25.59,409062.0,25.44,25.74,25.39,25.59,409062.0
2024-12-23 10:15:00,25.61,25.74,25.59,25.69,322065.0,25.61,25.74,25.59,25.69,322065.0
2024-12-23 10:20:00,25.7,25.84,25.63,25.82,427166.0,25.7,25.84,25.63,25.82,427166.0
2024-12-23 10:25:00,25.82,25.88,25.73,25.84,590606.0,25.82,25.88,25.73,25.84,590606.0
2024-12-23 10:30:00,25.84,25.92,25.67,25.73,536373.0,25.84,25.92,25.67,25.73,536373.0
2024-12-23 10:35:00,25.73,25.82,25.68,25.8,250430.0,25.73,25.82,25.68,25.8,250430.0
2024-12-23 10:40:00,25.79,25.8,25.63,25.64,250908.0,25.79,25.8,25.63,25.64,250908.0
2024-12-23 10:45:00,25.63,25.7,25.58,25.59,196926.0,25.63,25.7,25.58,25.59,196926.0
2024-12-23 10:50:00,25.6,25.6,25.5,25.51,216500.0,25.6,25.6,25.5,25.51,216500.0
2024-12-23 10:55:00,25.51,25.54,25.4,25.43,377149.0,25.51,25.54,25.4,25.43,377149.0
2024-12-23 11:00:00,25.42,25.52,25.42,25.46,270441.0,25.42,25.52,25.42,25.46,270441.0
2024-12-23 11:05:00,25.45,25.49,25.37,25.38,375203.0,25.45,25.49,25.37,25.38,375203.0
2024-12-23 11:10:00,25.37,25.43,25.36,25.39,235677.0,25.37,25.43,25.36,25.39,235677.0
2024-12-23 11:15:00,25.39,25.39,25.26,25.34,302236.0,25.39,25.39,25.26,25.34,302236.0
2024-12-23 11:20:00,25.34,25.35,25.27,25.3,251877.0,25.34,25.35,25.27,25.3,251877.0
2024-12-23 11:25:00,25.3,25.42,25.29,25.4,251176.0,25.3,25.42,25.29,25.4,251176.0
2024-12-23 11:30:00,25.4,25.41,25.31,25.37,181781.0,25.4,25.41,25.31,25.37,181781.0
2024-12-23 11:35:00,25.37,25.46,25.35,25.43,181705.0,25.37,25.46,25.35,25.43,181705.0
2024-12-23 11:40:00,25.44,25.53,25.42,25.51,255691.0,25.44,25.53,25.42,25.51,255691.0
2024-12-23 11:45:00,25.51,25.58,25.49,25.53,206137.0,25.51,25.58,25.49,25.53,206137.0
2024-12-23 11:50:00,25.53,25.58,25.51,25.58,141891.0,25.53,25.58,25.51,25.58,141891.0
2024-12-23 11:55:00,25.58,25.71,25.57,25.71,273158.0,25.58,25.71,25.57,25.71,273158.0
2024-12-23 12:00:00,25.7,25.74,25.66,25.71,370460.0,25.7,25.74,25.66,25.71,370460.0
2024-12-23 12:05:00,25.71,25.72,25.51,25.55,295080.0,25.71,25.72,25.51,25.55,295080.0
2024-12-23 12:10:00,25.55,25.57,25.43,25.46,201070.0,25.55,25.57,25.43,25.46,201070.0
2024-12-23 12:15:00,25.46,25.47,25.38,25.44,238774.0,25.46,25.47,25.38,25.44,238774.0
2024-12-23 12:20:00,25.44,25.61,25.42,25.6,182407.0,25.44,25.61,25.42,25.6,182407.0
2024-12-23 12:25:00,25.61,25.64,25.56,25.6,184899.0,25.61,25.64,25.56,25.6,184899.0
2024-12-23 12:30:00,25.6,25.61,25.54,25.55,103969.0,25.6,25.61,25.54,25.55,103969.0
2024-12-23 12:35:00,25.55,25.57,25.48,25.55,111327.0,25.55,25.57,25.48,25.55,111327.0
2024-12-23 12:40:00,25.55,25.55,25.48,25.52,190534.0,25.55,25.55,25.48,25.52,190534.0
2024-12-23 12:45:00,25.52,25.52,25.46,25.49,142390.0,25.52,25.52,25.46,25.49,142390.0
2024-12-23 12:50:00,25.48,25.5,25.46,25.47,150306.0,25.48,25.5,25.46,25.47,150306.0
2024-12-23 12:55:00,25.47,25.54,25.44,25.5,412958.0,25.47,25.54,25.44,25.5,412958.0
2024-12-23 13:00:00,25.5,25.51,25.44,25.46,105897.0,25.5,25.51,25.44,25.46,105897.0
2024-12-23 13:05:00,25.46,25.48,25.41,25.42,188871.0,25.46,25.48,25.41,25.42,188871.0
2024-12-23 13:10:00,25.42,25.48,25.41,25.45,167239.0,25.42,25.48,25.41,25.45,167239.0
2024-12-23 13:15:00,25.45,25.49,25.42,25.45,136220.0,25.45,25.49,25.42,25.45,136220.0
2024-12-23 13:20:00,25.45,25.5,25.42,25.44,239600.0,25.45,25.5,25.42,25.44,239600.0
2024-12-23 13:25:00,25.45,25.51,25.42,25.51,314153.0,25.45,25.51,25.42,25.51,314153.0
2024-12-23 13:30:00,25.52,25.62,25.5,25.62,172879.0,25.52,25.62,25.5,25.62,172879.0
2024-12-23 13:35:00,25.62,25.65,25.54,25.57,122339.0,25.62,25.65,25.54,25.57,122339.0
2024-12-23 13:40:00,25.56,25.6,25.55,25.59,113077.0,25.56,25.6,25.55,25.59,113077.0
2024-12-23 13:45:00,25.58,25.58,25.5,25.55,73147.0,25.58,25.58,25.5,25.55,73147.0
2024-12-23 13:50:00,25.55,25.59,25.52,25.58,137398.0,25.55,25.59,25.52,25.58,137398.0
2024-12-23 13:55:00,25.58,25.6,25.55,25.57,68506.0,25.58,25.6,25.55,25.57,68506.0
2024-12-23 14:00:00,25.56,25.58,25.53,25.55,99454.0,25.56,25.58,25.53,25.55,99454.0
2024-12-23 14:05:00,25.55,25.57,25.53,25.54,153514.0,25.55,25.57,25.53,25.54,153514.0
2024-12-23 14:10:00,25.54,25.56,25.52,25.55,74811.0,25.54,25.56,25.52,25.55,74811.0
2024-12-23 14:15:00,25.54,25.62,25.54,25.59,120456.0,25.54,25.62,25.54,25.59,120456.0
2024-12-23 14:20:00,25.59,25.65,25.58,25.63,178037.0,25.59,25.65,25.58,25.63,178037.0
2024-12-23 14:25:00,25.63,25.68,25.6,25.67,204955.0,25.63,25.68,25.6,25.67,204955.0
2024-12-23 14:30:00,25.67,25.72,25.66,25.68,186515.0,25.67,25.72,25.66,25.68,186515.0
2024-12-23 14:35:00,25.69,25.74,25.67,25.73,163788.0,25.69,25.74,25.67,25.73,163788.0
2024-12-23 14:40:00,25.72,25.78,25.71,25.74,234675.0,25.72,25.78,25.71,25.74,234675.0
2024-12-23 14:45:00,25.74,25.81,25.72,25.79,184675.0,25.74,25.81,25.72,25.79,184675.0
2024-12-23 14:50:00,25.79,25.79,25.71,25.76,165300.0,25.79,25.79,25.71,25.76,165300.0
2024-12-23 14:55:00,25.76,25.8,25.73,25.75,196107.0,25.76,25.8,25.73,25.75,196107.0
2024-12-23 15:00:00,25.75,25.8,25.73,25.78,132077.0,25.75,25.8,25.73,25.78,132077.0
2024-12-23 15:05:00,25.79,25.79,25.74,25.77,268046.0,25.79,25.79,25.74,25.77,268046.0
2024-12-23 15:10:00,25.78,25.84,25.77,25.84,182096.0,25.78,25.84,25.77,25.84,182096.0
2024-12-23 15:15:00,25.84,25.85,25.77,25.77,159356.0,25.84,25.85,25.77,25.77,159356.0
2024-12-23 15:20:00,25.78,25.8,25.74,25.77,131650.0,25.78,25.8,25.74,25.77,131650.0
2024-12-23 15:25:00,25.77,25.9,25.76,25.88,516283.0,25.77,25.9,25.76,25.88,516283.0
2024-12-23 15:30:00,25.88,25.91,25.86,25.9,158935.0,25.88,25.91,25.86,25.9,158935.0
2024-12-23 15:35:00,25.9,25.95,25.89,25.92,219894.0,25.9,25.95,25.89,25.92,219894.0
2024-12-23 15:40:00,25.93,25.99,25.93,25.96,517060.0,25.93,25.99,25.93,25.96,517060.0
2024-12-23 15:45:00,25.96,26.0,25.95,25.97,351575.0,25.96,26.0,25.95,25.97,351575.0
2024-12-23 15:50:00,25.98,26.02,25.9,25.92,795516.0,25.98,26.02,25.9,25.92,795516.0
2024-12-23 15:55:00,25.92,25.95,25.73,25.73,2456050.0,25.92,25.95,25.73,25.73,2456050.0
2024-12-24 09:30:00,26.0,26.05,25.49,25.54,663362.0,26.0,26.05,25.49,25.54,663362.0
2024-12-24 09:35:00,25.51,25.7,25.49,25.5,372826.0,25.51,25.7,25.49,25.5,372826.0
2024-12-24 09:40:00,25.5,25.64,25.5,25.55,234019.0,25.5,25.64,25.5,25.55,234019.0
2024-12-24 09:45:00,25.55,25.58,25.42,25.5,675066.0,25.55,25.58,25.42,25.5,675066.0
2024-12-24 09:50:00,25.5,25.57,25.47,25.53,156052.0,25.5,25.57,25.47,25.53,156052.0
2024-12-24 09:55:00,25.53,25.65,25.49,25.59,243040.0,25.53,25.65,25.49,25.59,243040.0
2024-12-24 10:00:00,25.59,25.6,25.53,25.58,120820.0,25.59,25.6,25.53,25.58,120820.0
2024-12-24 10:05:00,25.57,25.64,25.55,25.6,144744.0,25.57,25.64,25.55,25.6,144744.0
2024-12-24 10:10:00,25.6,25.79,25.6,25.78,577914.0,25.6,25.79,25.6,25.78,577914.0
2024-12-24 10:15:00,25.78,25.79,25.72,25.79,82898.0,25.78,25.79,25.72,25.79,82898.0
2024-12-24 10:20:00,25.79,25.8,25.73,25.76,110005.0,25.79,25.8,25.73,25.76,110005.0
2024-12-24 10:25:00,25.76,25.78,25.73,25.75,127029.0,25.76,25.78,25.73,25.75,127029.0
2024-12-24 10:30:00,25.75,25.76,25.68,25.69,61133.0,25.75,25.76,25.68,25.69,61133.0
2024-12-24 10:35:00,25.68,25.76,25.68,25.73,71894.0,25.68,25.76,25.68,25.73,71894.0
2024-12-24 10:40:00,25.73,25.76,25.72,25.73,65880.0,25.73,25.76,25.72,25.73,65880.0
2024-12-24 10:45:00,25.73,25.73,25.66,25.67,125902.0,25.73,25.73,25.66,25.67,125902.0
2024-12-24 10:50:00,25.67,25.68,25.63,25.66,102764.0,25.67,25.68,25.63,25.66,102764.0
2024-12-24 10:55:00,25.65,25.69,25.64,25.68,106994.0,25.65,25.69,25.64,25.68,106994.0
2024-12-24 11:00:00,25.69,25.71,25.66,25.67,134148.0,25.69,25.71,25.66,25.67,134148.0
2024-12-24 11:05:00,25.67,25.68,25.63,25.65,63703.0,25.67,25.68,25.63,25.65,63703.0
2024-12-24 11:10:00,25.66,25.69,25.61,25.69,75501.0,25.66,25.69,25.61,25.69,75501.0
2024-12-24 11:15:00,25.68,25.69,25.65,25.68,93540.0,25.68,25.69,25.65,25.68,93540.0
2024-12-24 11:20:00,25.68,25.74,25.63,25.7,127847.0,25.68,25.74,25.63,25.7,127847.0
2024-12-24 11:25:00,25.7,25.73,25.68,25.7,78018.0,25.7,25.73,25.68,25.7,78018.0
2024-12-24 11:30:00,25.7,25.71,25.65,25.7,55735.0,25.7,25.71,25.65,25.7,55735.0
2024-12-24 11:35:00,25.69,25.7,25.63,25.65,63448.0,25.69,25.7,25.63,25.65,63448.0
2024-12-24 11:40:00,25.65,25.7,25.64,25.68,138500.0,25.65,25.7,25.64,25.68,138500.0
2024-12-24 11:45:00,25.68,25.7,25.65,25.7,45563.0,25.68,25.7,25.65,25.7,45563.0
2024-12-24 11:50:00,25.7,25.72,25.67,25.7,80812.0,25.7,25.72,25.67,25.7,80812.0
2024-12-24 11:55:00,25.7,25.76,25.69,25.7,121846.0,25.7,25.76,25.69,25.7,121846.0
2024-12-24 12:00:00,25.7,25.75,25.68,25.74,63635.0,25.7,25.75,25.68,25.74,63635.0
2024-12-24 12:05:00,25.74,25.76,25.74,25.76,43528.0,25.74,25.76,25.74,25.76,43528.0
2024-12-24 12:10:00,25.75,25.78,25.73,25.74,163830.0,25.75,25.78,25.73,25.74,163830.0
2024-12-24 12:15:00,25.74,25.75,25.72,25.73,57010.0,25.74,25.75,25.72,25.73,57010.0
2024-12-24 12:20:00,25.73,25.76,25.72,25.75,270178.0,25.73,25.76,25.72,25.75,270178.0
2024-12-24 12:25:00,25.74,25.75,25.66,25.67,152250.0,25.74,25.75,25.66,25.67,152250.0
2024-12-24 12:30:00,25.67,25.67,25.55,25.56,199607.0,25.67,25.67,25.55,25.56,199607.0
2024-12-24 12:35:00,25.55,25.62,25.55,25.61,264378.0,25.55,25.62,25.55,25.61,264378.0
2024-12-24 12:40:00,25.61,25.66,25.6,25.66,289887.0,25.61,25.66,25.6,25.66,289887.0
2024-12-24 12:45:00,25.65,25.66,25.62,25.66,162835.0,25.65,25.66,25.62,25.66,162835.0
2024-12-24 12:50:00,25.66,25.78,25.66,25.74,349668.0,25.66,25.78,25.66,25.74,349668.0
2024-12-24 12:55:00,25.74,25.79,25.72,25.76,623881.0,25.74,25.79,25.72,25.76,623881.0
2024-12-26 09:30:00,25.48,25.56,25.43,25.46,537193.0,25.48,25.56,25.43,25.46,537193.0
2024-12-26 09:35:00,25.45,25.53,25.42,25.46,229585.0,25.45,25.53,25.42,25.46,229585.0
2024-12-26 09:40:00,25.45,25.56,25.4,25.49,249613.0,25.45,25.56,25.4,25.49,249613.0
2024-12-26 09:45:00,25.5,25.52,25.42,25.49,170851.0,25.5,25.52,25.42,25.49,170851.0
2024-12-26 09:50:00,25.49,25.53,25.36,25.41,243581.0,25.49,25.53,25.36,25.41,243581.0
2024-12-26 09:55:00,25.41,25.46,25.4,25.45,125728.0,25.41,25.46,25.4,25.45,125728.0
2024-12-26 10:00:00,25.45,25.52,25.41,25.5,345942.0,25.45,25.52,25.41,25.5,345942.0
2024-12-26 10:05:00,25.51,25.53,25.44,25.48,196397.0,25.51,25.53,25.44,25.48,196397.0
2024-12-26 10:10:00,25.49,25.58,25.48,25.58,145935.0,25.49,25.58,25.48,25.58,145935.0
2024-12-26 10:15:00,25.58,25.6,25.53,25.59,112471.0,25.58,25.6,25.53,25.59,112471.0
2024-12-26 10:20:00,25.59,25.74,25.59,25.73,249931.0,25.59,25.74,25.59,25.73,249931.0
2024-12-26 10:25:00,25.74,25.79,25.72,25.75,153866.0,25.74,25.79,25.72,25.75,153866.0
2024-12-26 10:30:00,25.75,25.75,25.71,25.75,110122.0,25.75,25.75,25.71,25.75,110122.0
2024-12-26 10:35:00,25.74,25.81,25.72,25.8,131771.0,25.74,25.81,25.72,25.8,131771.0
2024-12-26 10:40:00,25.8,25.81,25.71,25.76,195306.0,25.8,25.81,25.71,25.76,195306.0
2024-12-26 10:45:00,25.75,25.8,25.71,25.8,111495.0,25.75,25.8,25.71,25.8,111495.0
2024-12-26 10:50:00,25.8,25.83,25.79,25.8,151089.0,25.8,25.83,25.79,25.8,151089.0
2024-12-26 10:55:00,25.8,25.81,25.77,25.79,102711.0,25.8,25.81,25.77,25.79,102711.0
2024-12-26 11:00:00,25.78,25.79,25.67,25.67,120912.0,25.78,25.79,25.67,25.67,120912.0
2024-12-26 11:05:00,25.67,25.7,25.63,25.7,93988.0,25.67,25.7,25.63,25.7,93988.0
2024-12-26 11:10:00,25.7,25.74,25.67,25.71,99531.0,25.7,25.74,25.67,25.71,99531.0
2024-12-26 11:15:00,25.71,25.72,25.66,25.68,104723.0,25.71,25.72,25.66,25.68,104723.0
2024-12-26 11:20:00,25.69,25.7,25.65,25.66,47769.0,25.69,25.7,25.65,25.66,47769.0
2024-12-26 11:25:00,25.65,25.66,25.59,25.61,104427.0,25.65,25.66,25.59,25.61,104427.0
2024-12-26 11:30:00,25.61,25.67,25.6,25.67,92660.0,25.61,25.67,25.6,25.67,92660.0
2024-12-26 11:35:00,25.67,25.68,25.64,25.67,67244.0,25.67,25.68,25.64,25.67,67244.0
2024-12-26 11:40:00,25.68,25.71,25.67,25.7,58136.0,25.68,25.71,25.67,25.7,58136.0
2024-12-26 11:45:00,25.7,25.72,25.67,25.71,114170.0,25.7,25.72,25.67,25.71,114170.0
2024-12-26 11:50:00,25.71,25.74,25.7,25.74,79862.0,25.71,25.74,25.7,25.74,79862.0
2024-12-26 11:55:00,25.74,25.79,25.73,25.78,91223.0,25.74,25.79,25.73,25.78,91223.0
2024-12-26 12:00:00,25.78,25.78,25.74,25.75,68319.0,25.78,25.78,25.74,25.75,68319.0
2024-12-26 12:05:00,25.75,25.76,25.73,25.76,30197.0,25.75,25.76,25.73,25.76,30197.0
2024-12-26 12:10:00,25.76,25.77,25.75,25.76,30050.0,25.76,25.77,25.75,25.76,30050.0
2024-12-26 12:15:00,25.76,25.79,25.74,25.77,63508.0,25.76,25.79,25.74,25.77,63508.0
2024-12-26 12:20:00,25.77,25.77,25.74,25.75,41821.0,25.77,25.77,25.74,25.75,41821.0
2024-12-26 12:25:00,25.75,25.75,25.69,25.72,123825.0,25.75,25.75,25.69,25.72,123825.0
2024-12-26 12:30:00,25.72,25.77,25.71,25.77,52539.0,25.72,25.77,25.71,25.77,52539.0
2024-12-26 12:35:00,25.77,25.77,25.73,25.76,34198.0,25.77,25.77,25.73,25.76,34198.0
2024-12-26 12:40:00,25.75,25.76,25.74,25.75,23268.0,25.75,25.76,25.74,25.75,23268.0
2024-12-26 12:45:00,25.77,25.77,25.66,25.72,92889.0,25.77,25.77,25.66,25.72,92889.0
2024-12-26 12:50:00,25.71,25.76,25.7,25.76,98818.0,25.71,25.76,25.7,25.76,98818.0
2024-12-26 12:55:00,25.76,25.77,25.69,25.69,73542.0,25.76,25.77,25.69,25.69,73542.0
2024-12-26 13:00:00,25.7,25.73,25.69,25.72,65604.0,25.7,25.73,25.69,25.72,65604.0
2024-12-26 13:05:00,25.71,25.73,25.68,25.73,84270.0,25.71,25.73,25.68,25.73,84270.0
2024-12-26 13:10:00,25.73,25.73,25.69,25.72,45856.0,25.73,25.73,25.69,25.72,45856.0
2024-12-26 13:15:00,25.72,25.76,25.7,25.75,46331.0,25.72,25.76,25.7,25.75,46331.0
2024-12-26 13:20:00,25.75,25.76,25.72,25.74,40623.0,25.75,25.76,25.72,25.74,40623.0
2024-12-26 13:25:00,25.75,25.75,25.71,25.73,29870.0,25.75,25.75,25.71,25.73,29870.0
2024-12-26 13:30:00,25.72,25.74,25.7,25.73,67568.0,25.72,25.74,25.7,25.73,67568.0
2024-12-26 13:35:00,25.72,25.73,25.71,25.72,25346.0,25.72,25.73,25.71,25.72,25346.0
2024-12-26 13:40:00,25.73,25.73,25.7,25.72,69973.0,25.73,25.73,25.7,25.72,69973.0
2024-12-26 13:45:00,25.73,25.74,25.71,25.72,47103.0,25.73,25.74,25.71,25.72,47103.0
2024-12-26 13:50:00,25.72,25.74,25.71,25.73,45712.0,25.72,25.74,25.71,25.73,45712.0
2024-12-26 13:55:00,25.73,25.75,25.72,25.74,42339.0,25.73,25.75,25.72,25.74,42339.0
2024-12-26 14:00:00,25.73,25.77,25.72,25.77,142349.0,25.73,25.77,25.72,25.77,142349.0
2024-12-26 14:05:00,25.76,25.77,25.7,25.72,54882.0,25.76,25.77,25.7,25.72,54882.0
2024-12-26 14:10:00,25.73,25.74,25.69,25.71,56805.0,25.73,25.74,25.69,25.71,56805.0
2024-12-26 14:15:00,25.71,25.72,25.7,25.71,53899.0,25.71,25.72,25.7,25.71,53899.0
2024-12-26 14:20:00,25.71,25.75,25.71,25.74,54155.0,25.71,25.75,25.71,25.74,54155.0
2024-12-26 14:25:00,25.74,25.75,25.73,25.75,77585.0,25.74,25.75,25.73,25.75,77585.0
2024-12-26 14:30:00,25.75,25.75,25.72,25.72,49958.0,25.75,25.75,25.72,25.72,49958.0
2024-12-26 14:35:00,25.72,25.74,25.7,25.74,71367.0,25.72,25.74,25.7,25.74,71367.0
2024-12-26 14:40:00,25.74,25.75,25.73,25.75,59603.0,25.74,25.75,25.73,25.75,59603.0
2024-12-26 14:45:00,25.75,25.77,25.74,25.75,73572.0,25.75,25.77,25.74,25.75,73572.0
2024-12-26 14:50:00,25.75,25.77,25.74,25.77,101878.0,25.75,25.77,25.74,25.77,101878.0
2024-12-26 14:55:00,25.77,25.8,25.75,25.78,168780.0,25.77,25.8,25.75,25.78,168780.0
2024-12-26 15:00:00,25.78,25.8,25.77,25.8,67879.0,25.78,25.8,25.77,25.8,67879.0
2024-12-26 15:05:00,25.8,25.8,25.78,25.8,73093.0,25.8,25.8,25.78,25.8,73093.0
2024-12-26 15:10:00,25.8,25.82,25.77,25.77,176093.0,25.8,25.82,25.77,25.77,176093.0
2024-12-26 15:15:00,25.78,25.8,25.75,25.77,127967.0,25.78,25.8,25.75,25.77,127967.0
2024-12-26 15:20:00,25.76,25.78,25.75,25.75,42865.0,25.76,25.78,25.75,25.75,42865.0
2024-12-26 15:25:00,25.76,25.77,25.73,25.74,83394.0,25.76,25.77,25.73,25.74,83394.0
2024-12-26 15:30:00,25.73,25.76,25.72,25.75,139658.0,25.73,25.76,25.72,25.75,139658.0
2024-12-26 15:35:00,25.74,25.75,25.69,25.71,214888.0,25.74,25.75,25.69,25.71,214888.0
2024-12-26 15:40:00,25.71,25.76,25.7,25.73,196613.0,25.71,25.76,25.7,25.73,196613.0
2024-12-26 15:45:00,25.73,25.77,25.73,25.73,176342.0,25.73,25.77,25.73,25.73,176342.0
2024-12-26 15:50:00,25.74,25.76,25.69,25.71,289342.0,25.74,25.76,25.69,25.71,289342.0
2024-12-26 15:55:00,25.71,25.71,25.64,25.65,816514.0,25.71,25.71,25.64,25.65,816514.0
2024-12-27 09:30:00,25.41,25.54,25.33,25.37,637334.0,25.41,25.54,25.33,25.37,637334.0
2024-12-27 09:35:00,25.36,25.46,25.33,25.38,252940.0,25.36,25.46,25.33,25.38,252940.0
2024-12-27 09:40:00,25.38,25.49,25.3,25.35,217190.0,25.38,25.49,25.3,25.35,217190.0
2024-12-27 09:45:00,25.35,25.46,25.35,25.42,144055.0,25.35,25.46,25.35,25.42,144055.0
2024-12-27 09:50:00,25.41,25.44,25.37,25.38,99504.0,25.41,25.44,25.37,25.38,99504.0
2024-12-27 09:55:00,25.38,25.42,25.35,25.37,105476.0,25.38,25.42,25.35,25.37,105476.0
2024-12-27 10:00:00,25.37,25.37,25.15,25.16,348833.0,25.37,25.37,25.15,25.16,348833.0
2024-12-27 10:05:00,25.16,25.2,25.13,25.16,195656.0,25.16,25.2,25.13,25.16,195656.0
2024-12-27 10:10:00,25.17,25.19,25.08,25.09,165515.0,25.17,25.19,25.08,25.09,165515.0
2024-12-27 10:15:00,25.09,25.1,24.95,24.97,336497.0,25.09,25.1,24.95,24.97,336497.0
2024-12-27 10:20:00,24.96,25.05,24.95,25.01,254156.0,24.96,25.05,24.95,25.01,254156.0
2024-12-27 10:25:00,25.02,25.04,24.97,25.0,98633.0,25.02,25.04,24.97,25.0,98633.0
2024-12-27 10:30:00,25.0,25.03,24.95,25.01,197530.0,25.0,25.03,24.95,25.01,197530.0
2024-12-27 10:35:00,25.0,25.02,24.93,24.96,117820.0,25.0,25.02,24.93,24.96,117820.0
2024-12-27 10:40:00,24.96,25.03,24.94,24.97,121603.0,24.96,25.03,24.94,24.97,121603.0
2024-12-27 10:45:00,24.97,25.08,24.97,25.08,97556.0,24.97,25.08,24.97,25.08,97556.0
2024-12-27 10:50:00,25.08,25.13,25.07,25.09,130610.0,25.08,25.13,25.07,25.09,130610.0
2024-12-27 10:55:00,25.09,25.1,25.05,25.05,88802.0,25.09,25.1,25.05,25.05,88802.0
2024-12-27 11:00:00,25.05,25.07,25.0,25.01,130463.0,25.05,25.07,25.0,25.01,130463.0
2024-12-27 11:05:00,25.01,25.03,24.94,24.96,182836.0,25.01,25.03,24.94,24.96,182836.0
2024-12-27 11:10:00,24.96,25.0,24.92,24.93,139357.0,24.96,25.0,24.92,24.93,139357.0
2024-12-27 11:15:00,24.93,24.95,24.91,24.92,199663.0,24.93,24.95,24.91,24.92,199663.0
2024-12-27 11:20:00,24.92,24.94,24.89,24.92,185911.0,24.92,24.94,24.89,24.92,185911.0
2024-12-27 11:25:00,24.92,25.06,24.92,25.05,248129.0,24.92,25.06,24.92,25.05,248129.0
2024-12-27 11:30:00,25.05,25.06,25.0,25.02,236017.0,25.05,25.06,25.0,25.02,236017.0
2024-12-27 11:35:00,25.01,25.05,25.01,25.03,121556.0,25.01,25.05,25.01,25.03,121556.0
2024-12-27 11:40:00,25.03,25.03,24.93,24.94,251233.0,25.03,25.03,24.93,24.94,251233.0
2024-12-27 11:45:00,24.94,25.0,24.93,24.94,104319.0,24.94,25.0,24.93,24.94,104319.0
2024-12-27 11:50:00,24.94,24.96,24.89,24.91,125557.0,24.94,24.96,24.89,24.91,125557.0
2024-12-27 11:55:00,24.91,24.94,24.9,24.92,132763.0,24.91,24.94,24.9,24.92,132763.0
2024-12-27 12:00:00,24.92,25.0,24.91,25.0,91278.0,24.92,25.0,24.91,25.0,91278.0
2024-12-27 12:05:00,24.99,25.03,24.96,24.98,72042.0,24.99,25.03,24.96,24.98,72042.0
2024-12-27 12:10:00,24.99,24.99,24.95,24.96,55344.0,24.99,24.99,24.95,24.96,55344.0
2024-12-27 12:15:00,24.96,25.0,24.96,24.96,49487.0,24.96,25.0,24.96,24.96,49487.0
2024-12-27 12:20:00,24.96,25.0,24.95,24.98,53468.0,24.96,25.0,24.95,24.98,53468.0
2024-12-27 12:25:00,24.98,25.01,24.97,25.01,69627.0,24.98,25.01,24.97,25.01,69627.0
2024-12-27 12:30:00,25.01,25.08,25.01,25.03,117809.0,25.01,25.08,25.01,25.03,117809.0
2024-12-27 12:35:00,25.03,25.03,24.95,24.98,118816.0,25.03,25.03,24.95,24.98,118816.0
2024-12-27 12:40:00,24.98,25.03,24.97,25.02,57127.0,24.98,25.03,24.97,25.02,57127.0
2024-12-27 12:45:00,25.02,25.03,24.95,24.96,80195.0,25.02,25.03,24.95,24.96,80195.0
2024-12-27 12:50:00,24.97,24.99,24.95,24.98,52251.0,24.97,24.99,24.95,24.98,52251.0
2024-12-27 12:55:00,24.98,24.99,24.95,24.96,66011.0,24.98,24.99,24.95,24.96,66011.0
2024-12-27 13:00:00,24.97,24.99,24.96,24.98,82021.0,24.97,24.99,24.96,24.98,82021.0
2024-12-27 13:05:00,24.99,25.0,24.94,24.96,97037.0,24.99,25.0,24.94,24.96,97037.0
2024-12-27 13:10:00,24.96,24.98,24.95,24.98,52517.0,24.96,24.98,24.95,24.98,52517.0
2024-12-27 13:15:00,24.98,25.0,24.97,24.98,51055.0,24.98,25.0,24.97,24.98,51055.0
2024-12-27 13:20:00,24.97,24.99,24.95,24.96,57166.0,24.97,24.99,24.95,24.96,57166.0
2024-12-27 13:25:00,24.96,24.97,24.91,24.92,90082.0,24.96,24.97,24.91,24.92,90082.0
2024-12-27 13:30:00,24.91,24.97,24.9,24.96,103875.0,24.91,24.97,24.9,24.96,103875.0
2024-12-27 13:35:00,24.96,24.98,24.94,24.95,57688.0,24.96,24.98,24.94,24.95,57688.0
2024-12-27 13:40:00,24.96,24.97,24.94,24.96,83397.0,24.96,24.97,24.94,24.96,83397.0
2024-12-27 13:45:00,24.96,24.97,24.94,24.94,48923.0,24.96,24.97,24.94,24.94,48923.0
2024-12-27 13:50:00,24.95,25.0,24.94,24.98,69902.0,24.95,25.0,24.94,24.98,69902.0
2024-12-27 13:55:00,24.99,25.01,24.99,25.0,70100.0,24.99,25.01,24.99,25.0,70100.0
2024-12-27 14:00:00,25.0,25.02,24.98,25.01,36791.0,25.0,25.02,24.98,25.01,36791.0
2024-12-27 14:05:00,25.01,25.02,24.99,25.0,55150.0,25.01,25.02,24.99,25.0,55150.0
2024-12-27 14:10:00,25.01,25.03,24.99,25.01,44067.0,25.01,25.03,24.99,25.01,44067.0
2024-12-27 14:15:00,25.01,25.05,24.99,25.05,52942.0,25.01,25.05,24.99,25.05,52942.0
2024-12-27 14:20:00,25.05,25.06,24.99,25.02,78137.0,25.05,25.06,24.99,25.02,78137.0
2024-12-27 14:25:00,25.02,25.03,24.97,24.98,63537.0,25.02,25.03,24.97,24.98,63537.0
2024-12-27 14:30:00,24.98,25.04,24.98,25.04,40390.0,24.98,25.04,24.98,25.04,40390.0
2024-12-27 14:35:00,25.04,25.07,25.02,25.06,59192.0,25.04,25.07,25.02,25.06,59192.0
2024-12-27 14:40:00,25.06,25.1,25.06,25.09,74542.0,25.06,25.1,25.06,25.09,74542.0
2024-12-27 14:45:00,25.1,25.11,25.08,25.1,86135.0,25.1,25.11,25.08,25.1,86135.0
2024-12-27 14:50:00,25.11,25.12,25.09,25.1,54191.0,25.11,25.12,25.09,25.1,54191.0
2024-12-27 14:55:00,25.1,25.14,25.09,25.13,64223.0,25.1,25.14,25.09,25.13,64223.0
2024-12-27 15:00:00,25.13,25.14,25.08,25.1,89561.0,25.13,25.14,25.08,25.1,89561.0
2024-12-27 15:05:00,25.1,25.11,25.05,25.09,47157.0,25.1,25.11,25.05,25.09,47157.0
2024-12-27 15:10:00,25.09,25.09,25.01,25.03,133612.0,25.09,25.09,25.01,25.03,133612.0
2024-12-27 15:15:00,25.02,25.05,25.01,25.04,58186.0,25.02,25.05,25.01,25.04,58186.0
2024-12-27 15:20:00,25.03,25.04,25.0,25.01,44270.0,25.03,25.04,25.0,25.01,44270.0
2024-12-27 15:25:00,25.01,25.03,24.99,25.01,90421.0,25.01,25.03,24.99,25.01,90421.0
2024-12-27 15:30:00,25.0,25.0,24.97,25.0,102068.0,25.0,25.0,24.97,25.0,102068.0
2024-12-27 15:35:00,25.0,25.0,24.97,24.99,75170.0,25.0,25.0,24.97,24.99,75170.0
2024-12-27 15:40:00,24.98,24.98,24.94,24.97,128856.0,24.98,24.98,24.94,24.97,128856.0
2024-12-27 15:45:00,24.96,25.01,24.94,25.0,208623.0,24.96,25.01,24.94,25.0,208623.0
2024-12-27 15:50:00,25.01,25.12,25.0,25.07,281400.0,25.01,25.12,25.0,25.07,281400.0
2024-12-27 15:55:00,25.08,25.11,25.02,25.11,905930.0,25.08,25.11,25.02,25.11,905930.0
2024-12-30 09:30:00,24.61,24.72,24.31,24.49,1075841.0,24.61,24.72,24.31,24.49,1075841.0
2024-12-30 09:35:00,24.49,24.55,24.45,24.47,200235.0,24.49,24.55,24.45,24.47,200235.0
2024-12-30 09:40:00,24.47,24.48,24.35,24.4,398321.0,24.47,24.48,24.35,24.4,398321.0
2024-12-30 09:45:00,24.38,24.51,24.36,24.48,232314.0,24.38,24.51,24.36,24.48,232314.0
2024-12-30 09:50:00,24.48,24.52,24.45,24.48,189945.0,24.48,24.52,24.45,24.48,189945.0
2024-12-30 09:55:00,24.48,24.55,24.44,24.45,257404.0,24.48,24.55,24.44,24.45,257404.0
2024-12-30 10:00:00,24.45,24.59,24.4,24.53,486238.0,24.45,24.59,24.4,24.53,486238.0
2024-12-30 10:05:00,24.54,24.54,24.46,24.46,193816.0,24.54,24.54,24.46,24.46,193816.0
2024-12-30 10:10:00,24.46,24.64,24.46,24.62,161149.0,24.46,24.64,24.46,24.62,161149.0
2024-12-30 10:15:00,24.61,24.66,24.6,24.62,157831.0,24.61,24.66,24.6,24.62,157831.0
2024-12-30 10:20:00,24.62,24.65,24.58,24.58,92111.0,24.62,24.65,24.58,24.58,92111.0
2024-12-30 10:25:00,24.57,24.71,24.57,24.7,263519.0,24.57,24.71,24.57,24.7,263519.0
2024-12-30 10:30:00,24.69,24.72,24.63,24.71,93305.0,24.69,24.72,24.63,24.71,93305.0
2024-12-30 10:35:00,24.71,24.76,24.64,24.76,208290.0,24.71,24.76,24.64,24.76,208290.0
2024-12-30 10:40:00,24.75,24.81,24.74,24.79,131974.0,24.75,24.81,24.74,24.79,131974.0
2024-12-30 10:45:00,24.79,24.86,24.77,24.82,168229.0,24.79,24.86,24.77,24.82,168229.0
2024-12-30 10:50:00,24.82,24.93,24.82,24.92,136487.0,24.82,24.93,24.82,24.92,136487.0
2024-12-30 10:55:00,24.92,24.98,24.92,24.98,146192.0,24.92,24.98,24.92,24.98,146192.0
2024-12-30 11:00:00,24.97,25.0,24.94,24.96,130302.0,24.97,25.0,24.94,24.96,130302.0
2024-12-30 11:05:00,24.97,25.0,24.95,24.98,137505.0,24.97,25.0,24.95,24.98,137505.0
2024-12-30 11:10:00,24.98,25.01,24.95,25.01,200013.0,24.98,25.01,24.95,25.01,200013.0
2024-12-30 11:15:00,25.0,25.04,24.95,24.95,123777.0,25.0,25.04,24.95,24.95,123777.0
2024-12-30 11:20:00,24.96,24.97,24.89,24.91,133932.0,24.96,24.97,24.89,24.91,133932.0
2024-12-30 11:25:00,24.91,24.97,24.89,24.94,76710.0,24.91,24.97,24.89,24.94,76710.0
2024-12-30 11:30:00,24.94,24.95,24.91,24.94,67653.0,24.94,24.95,24.91,24.94,67653.0
2024-12-30 11:35:00,24.94,24.97,24.93,24.96,48344.0,24.94,24.97,24.93,24.96,48344.0
2024-12-30 11:40:00,24.97,25.03,24.97,25.0,260271.0,24.97,25.03,24.97,25.0,260271.0
2024-12-30 11:45:00,25.01,25.11,24.96,25.08,458716.0,25.01,25.11,24.96,25.08,458716.0
2024-12-30 11:50:00,25.08,25.12,25.05,25.07,294696.0,25.08,25.12,25.05,25.07,294696.0
2024-12-30 11:55:00,25.07,25.13,25.06,25.13,142304.0,25.07,25.13,25.06,25.13,142304.0
2024-12-30 12:00:00,25.13,25.17,25.09,25.12,163032.0,25.13,25.17,25.09,25.12,163032.0
2024-12-30 12:05:00,25.12,25.13,25.07,25.12,119053.0,25.12,25.13,25.07,25.12,119053.0
2024-12-30 12:10:00,25.11,25.17,25.11,25.13,131877.0,25.11,25.17,25.11,25.13,131877.0
2024-12-30 12:15:00,25.13,25.14,25.1,25.13,99673.0,25.13,25.14,25.1,25.13,99673.0
2024-12-30 12:20:00,25.13,25.17,25.12,25.14,109312.0,25.13,25.17,25.12,25.14,109312.0
2024-12-30 12:25:00,25.15,25.2,25.12,25.2,121037.0,25.15,25.2,25.12,25.2,121037.0
2024-12-30 12:30:00,25.2,25.22,25.17,25.21,92786.0,25.2,25.22,25.17,25.21,92786.0
2024-12-30 12:35:00,25.21,25.22,25.18,25.19,66426.0,25.21,25.22,25.18,25.19,66426.0
2024-12-30 12:40:00,25.19,25.22,25.17,25.22,66121.0,25.19,25.22,25.17,25.22,66121.0
2024-12-30 12:45:00,25.22,25.3,25.21,25.28,141511.0,25.22,25.3,25.21,25.28,141511.0
2024-12-30 12:50:00,25.29,25.3,25.23,25.24,112488.0,25.29,25.3,25.23,25.24,112488.0
2024-12-30 12:55:00,25.24,25.28,25.16,25.26,113732.0,25.24,25.28,25.16,25.26,113732.0
2024-12-30 13:00:00,25.26,25.26,25.2,25.22,98328.0,25.26,25.26,25.2,25.22,98328.0
2024-12-30 13:05:00,25.23,25.28,25.21,25.28,73106.0,25.23,25.28,25.21,25.28,73106.0
2024-12-30 13:10:00,25.28,25.34,25.27,25.33,132608.0,25.28,25.34,25.27,25.33,132608.0
2024-12-30 13:15:00,25.33,25.35,25.27,25.28,94217.0,25.33,25.35,25.27,25.28,94217.0
2024-12-30 13:20:00,25.28,25.29,25.23,25.24,64278.0,25.28,25.29,25.23,25.24,64278.0
2024-12-30 13:25:00,25.23,25.25,25.19,25.23,85508.0,25.23,25.25,25.19,25.23,85508.0
2024-12-30 13:30:00,25.23,25.28,25.22,25.27,94349.0,25.23,25.28,25.22,25.27,94349.0
2024-12-30 13:35:00,25.27,25.28,25.21,25.25,82874.0,25.27,25.28,25.21,25.25,82874.0
2024-12-30 13:40:00,25.24,25.29,25.24,25.27,82369.0,25.24,25.29,25.24,25.27,82369.0
2024-12-30 13:45:00,25.26,25.28,25.22,25.23,69107.0,25.26,25.28,25.22,25.23,69107.0
2024-12-30 13:50:00,25.23,25.26,25.21,25.25,53751.0,25.23,25.26,25.21,25.25,53751.0
2024-12-30 13:55:00,25.25,25.26,25.22,25.23,46282.0,25.25,25.26,25.22,25.23,46282.0
2024-12-30 14:00:00,25.22,25.24,25.2,25.21,81882.0,25.22,25.24,25.2,25.21,81882.0
2024-12-30 14:05:00,25.21,25.23,25.17,25.21,99246.0,25.21,25.23,25.17,25.21,99246.0
2024-12-30 14:10:00,25.21,25.22,25.15,25.17,86710.0,25.21,25.22,25.15,25.17,86710.0
2024-12-30 14:15:00,25.17,25.22,25.16,25.19,82325.0,25.17,25.22,25.16,25.19,82325.0
2024-12-30 14:20:00,25.2,25.2,25.15,25.18,75885.0,25.2,25.2,25.15,25.18,75885.0
2024-12-30 14:25:00,25.18,25.21,25.15,25.17,114449.0,25.18,25.21,25.15,25.17,114449.0
2024-12-30 14:30:00,25.17,25.22,25.16,25.2,97435.0,25.17,25.22,25.16,25.2,97435.0
2024-12-30 14:35:00,25.19,25.21,25.16,25.18,61887.0,25.19,25.21,25.16,25.18,61887.0
2024-12-30 14:40:00,25.18,25.19,25.16,25.17,55664.0,25.18,25.19,25.16,25.17,55664.0
2024-12-30 14:45:00,25.17,25.19,25.16,25.18,47850.0,25.17,25.19,25.16,25.18,47850.0
2024-12-30 14:50:00,25.17,25.19,25.16,25.18,50881.0,25.17,25.19,25.16,25.18,50881.0
2024-12-30 14:55:00,25.18,25.18,25.15,25.17,57747.0,25.18,25.18,25.15,25.17,57747.0
2024-12-30 15:00:00,25.17,25.19,25.15,25.17,93649.0,25.17,25.19,25.15,25.17,93649.0
2024-12-30 15:05:00,25.16,25.18,25.13,25.17,86624.0,25.16,25.18,25.13,25.17,86624.0
2024-12-30 15:10:00,25.17,25.19,25.16,25.19,80355.0,25.17,25.19,25.16,25.19,80355.0
2024-12-30 15:15:00,25.19,25.21,25.17,25.21,106234.0,25.19,25.21,25.17,25.21,106234.0
2024-12-30 15:20:00,25.21,25.21,25.16,25.17,63894.0,25.21,25.21,25.16,25.17,63894.0
2024-12-30 15:25:00,25.17,25.17,25.07,25.08,104196.0,25.17,25.17,25.07,25.08,104196.0
2024-12-30 15:30:00,25.08,25.11,25.06,25.08,137667.0,25.08,25.11,25.06,25.08,137667.0
2024-12-30 15:35:00,25.09,25.09,25.05,25.07,118229.0,25.09,25.09,25.05,25.07,118229.0
2024-12-30 15:40:00,25.07,25.12,25.06,25.08,136512.0,25.07,25.12,25.06,25.08,136512.0
2024-12-30 15:45:00,25.08,25.11,25.05,25.08,359306.0,25.08,25.11,25.05,25.08,359306.0
2024-12-30 15:50:00,25.08,25.11,25.05,25.08,301937.0,25.08,25.11,25.05,25.08,301937.0
2024-12-30 15:55:00,25.08,25.1,25.02,25.06,798194.0,25.08,25.1,25.02,25.06,798194.0
2024-12-31 09:30:00,24.86,25.14,24.86,24.98,560730.0,24.86,25.14,24.86,24.98,560730.0
2024-12-31 09:35:00,24.99,25.14,24.99,25.04,220158.0,24.99,25.14,24.99,25.04,220158.0
2024-12-31 09:40:00,25.05,25.18,25.02,25.14,130526.0,25.05,25.18,25.02,25.14,130526.0
2024-12-31 09:45:00,25.15,25.19,25.11,25.19,101698.0,25.15,25.19,25.11,25.19,101698.0
2024-12-31 09:50:00,25.19,25.2,25.09,25.17,171018.0,25.19,25.2,25.09,25.17,171018.0
2024-12-31 09:55:00,25.17,25.24,25.15,25.23,101416.0,25.17,25.24,25.15,25.23,101416.0
2024-12-31 10:00:00,25.23,25.29,25.2,25.23,144544.0,25.23,25.29,25.2,25.23,144544.0
2024-12-31 10:05:00,25.23,25.25,25.11,25.13,130061.0,25.23,25.25,25.11,25.13,130061.0
2024-12-31 10:10:00,25.12,25.29,25.11,25.29,159432.0,25.12,25.29,25.11,25.29,159432.0
2024-12-31 10:15:00,25.28,25.32,25.24,25.32,239897.0,25.28,25.32,25.24,25.32,239897.0
2024-12-31 10:20:00,25.32,25.37,25.27,25.37,120328.0,25.32,25.37,25.27,25.37,120328.0
2024-12-31 10:25:00,25.37,25.38,25.29,25.3,135370.0,25.37,25.38,25.29,25.3,135370.0
2024-12-31 10:30:00,25.3,25.32,25.21,25.24,148321.0,25.3,25.32,25.21,25.24,148321.0
2024-12-31 10:35:00,25.24,25.27,25.22,25.26,75981.0,25.24,25.27,25.22,25.26,75981.0
2024-12-31 10:40:00,25.27,25.29,25.2,25.21,64773.0,25.27,25.29,25.2,25.21,64773.0
2024-12-31 10:45:00,25.21,25.25,25.17,25.22,82595.0,25.21,25.25,25.17,25.22,82595.0
2024-12-31 10:50:00,25.23,25.26,25.21,25.21,63357.0,25.23,25.26,25.21,25.21,63357.0
2024-12-31 10:55:00,25.21,25.21,25.15,25.18,58680.0,25.21,25.21,25.15,25.18,58680.0
2024-12-31 11:00:00,25.18,25.18,25.11,25.14,124181.0,25.18,25.18,25.11,25.14,124181.0
2024-12-31 11:05:00,25.14,25.15,25.1,25.14,62458.0,25.14,25.15,25.1,25.14,62458.0
2024-12-31 11:10:00,25.14,25.16,25.12,25.14,81311.0,25.14,25.16,25.12,25.14,81311.0
2024-12-31 11:15:00,25.14,25.18,25.1,25.1,121654.0,25.14,25.18,25.1,25.1,121654.0
2024-12-31 11:20:00,25.09,25.12,25.06,25.08,72272.0,25.09,25.12,25.06,25.08,72272.0
2024-12-31 11:25:00,25.07,25.08,25.02,25.04,111043.0,25.07,25.08,25.02,25.04,111043.0
2024-12-31 11:30:00,25.03,25.05,25.01,25.02,75191.0,25.03,25.05,25.01,25.02,75191.0
2024-12-31 11:35:00,25.02,25.05,25.01,25.05,72310.0,25.02,25.05,25.01,25.05,72310.0
2024-12-31 11:40:00,25.04,25.1,25.03,25.1,124711.0,25.04,25.1,25.03,25.1,124711.0
2024-12-31 11:45:00,25.1,25.14,25.08,25.11,91839.0,25.1,25.14,25.08,25.11,91839.0
2024-12-31 11:50:00,25.11,25.12,25.06,25.07,71206.0,25.11,25.12,25.06,25.07,71206.0
2024-12-31 11:55:00,25.07,25.07,25.03,25.05,49110.0,25.07,25.07,25.03,25.05,49110.0
2024-12-31 12:00:00,25.04,25.06,24.98,25.02,101700.0,25.04,25.06,24.98,25.02,101700.0
2024-12-31 12:05:00,25.02,25.04,25.0,25.04,35037.0,25.02,25.04,25.0,25.04,35037.0
2024-12-31 12:10:00,25.04,25.05,24.98,25.0,33898.0,25.04,25.05,24.98,25.0,33898.0
2024-12-31 12:15:00,25.0,25.03,24.99,25.03,52389.0,25.0,25.03,24.99,25.03,52389.0
2024-12-31 12:20:00,25.03,25.03,24.96,24.96,46231.0,25.03,25.03,24.96,24.96,46231.0
2024-12-31 12:25:00,24.96,24.99,24.95,24.95,59292.0,24.96,24.99,24.95,24.95,59292.0
2024-12-31 12:30:00,24.96,24.98,24.93,24.95,49307.0,24.96,24.98,24.93,24.95,49307.0
2024-12-31 12:35:00,24.95,24.95,24.92,24.93,62521.0,24.95,24.95,24.92,24.93,62521.0
2024-12-31 12:40:00,24.94,25.01,24.94,24.99,64942.0,24.94,25.01,24.94,24.99,64942.0
2024-12-31 12:45:00,25.0,25.03,24.98,25.02,43347.0,25.0,25.03,24.98,25.02,43347.0
2024-12-31 12:50:00,25.02,25.06,25.0,25.05,61933.0,25.02,25.06,25.0,25.05,61933.0
2024-12-31 12:55:00,25.05,25.11,25.05,25.11,67331.0,25.05,25.11,25.05,25.11,67331.0
2024-12-31 13:00:00,25.1,25.12,25.08,25.11,91560.0,25.1,25.12,25.08,25.11,91560.0
2024-12-31 13:05:00,25.12,25.15,25.1,25.11,72081.0,25.12,25.15,25.1,25.11,72081.0
2024-12-31 13:10:00,25.11,25.11,25.07,25.1,82507.0,25.11,25.11,25.07,25.1,82507.0
2024-12-31 13:15:00,25.1,25.13,25.06,25.07,65369.0,25.1,25.13,25.06,25.07,65369.0
2024-12-31 13:20:00,25.07,25.07,24.97,24.98,63314.0,25.07,25.07,24.97,24.98,63314.0
2024-12-31 13:25:00,24.98,25.01,24.97,24.98,46655.0,24.98,25.01,24.97,24.98,46655.0
2024-12-31 13:30:00,24.98,25.02,24.97,24.98,67071.0,24.98,25.02,24.97,24.98,67071.0
2024-12-31 13:35:00,24.99,25.01,24.96,25.01,63165.0,24.99,25.01,24.96,25.01,63165.0
2024-12-31 13:40:00,25.01,25.04,25.0,25.04,32066.0,25.01,25.04,25.0,25.04,32066.0
2024-12-31 13:45:00,25.03,25.06,25.03,25.05,24761.0,25.03,25.06,25.03,25.05,24761.0
2024-12-31 13:50:00,25.06,25.09,25.02,25.03,57001.0,25.06,25.09,25.02,25.03,57001.0
2024-12-31 13:55:00,25.02,25.03,24.98,24.98,48667.0,25.02,25.03,24.98,24.98,48667.0
2024-12-31 14:00:00,24.98,25.01,24.95,24.96,58398.0,24.98,25.01,24.95,24.96,58398.0
2024-12-31 14:05:00,24.96,25.02,24.96,25.02,60478.0,24.96,25.02,24.96,25.02,60478.0
2024-12-31 14:10:00,25.02,25.07,25.01,25.07,54459.0,25.02,25.07,25.01,25.07,54459.0
2024-12-31 14:15:00,25.07,25.07,24.99,25.01,74396.0,25.07,25.07,24.99,25.01,74396.0
2024-12-31 14:20:00,25.01,25.02,24.98,25.0,106271.0,25.01,25.02,24.98,25.0,106271.0
2024-12-31 14:25:00,25.0,25.04,24.97,24.97,51670.0,25.0,25.04,24.97,24.97,51670.0
2024-12-31 14:30:00,24.98,24.99,24.92,24.93,221653.0,24.98,24.99,24.92,24.93,221653.0
2024-12-31 14:35:00,24.92,24.97,24.92,24.96,61602.0,24.92,24.97,24.92,24.96,61602.0
2024-12-31 14:40:00,24.96,24.96,24.89,24.92,62938.0,24.96,24.96,24.89,24.92,62938.0
2024-12-31 14:45:00,24.93,24.96,24.91,24.93,66239.0,24.93,24.96,24.91,24.93,66239.0
2024-12-31 14:50:00,24.94,24.99,24.92,24.96,62758.0,24.94,24.99,24.92,24.96,62758.0
2024-12-31 14:55:00,24.97,25.06,24.96,25.05,97528.0,24.97,25.06,24.96,25.05,97528.0
2024-12-31 15:00:00,25.05,25.06,25.03,25.04,72310.0,25.05,25.06,25.03,25.04,72310.0
2024-12-31 15:05:00,25.04,25.09,25.03,25.07,68302.0,25.04,25.09,25.03,25.07,68302.0
2024-12-31 15:10:00,25.06,25.06,24.96,24.97,58092.0,25.06,25.06,24.96,24.97,58092.0
2024-12-31 15:15:00,24.96,25.02,24.96,25.02,49063.0,24.96,25.02,24.96,25.02,49063.0
2024-12-31 15:20:00,25.03,25.04,25.0,25.0,129554.0,25.03,25.04,25.0,25.0,129554.0
2024-12-31 15:25:00,25.01,25.09,24.99,25.08,107298.0,25.01,25.09,24.99,25.08,107298.0
2024-12-31 15:30:00,25.08,25.09,25.0,25.02,100592.0,25.08,25.09,25.0,25.02,100592.0
2024-12-31 15:35:00,25.03,25.07,24.99,25.0,109924.0,25.03,25.07,24.99,25.0,109924.0
2024-12-31 15:40:00,24.99,25.0,24.96,24.97,83252.0,24.99,25.0,24.96,24.97,83252.0
2024-12-31 15:45:00,24.97,25.02,24.92,25.01,142529.0,24.97,25.02,24.92,25.01,142529.0
2024-12-31 15:50:00,25.0,25.0,24.91,24.92,247770.0,25.0,25.0,24.91,24.92,247770.0
2024-12-31 15:55:00,24.92,24.96,24.88,24.92,642761.0,24.92,24.96,24.88,24.92,642761.0
2025-01-02 09:30:00,25.13,25.22,25.03,25.11,563208.0,25.13,25.22,25.03,25.11,563208.0
2025-01-02 09:35:00,25.11,25.18,25.06,25.17,391234.0,25.11,25.18,25.06,25.17,391234.0
2025-01-02 09:40:00,25.17,25.19,25.08,25.17,231769.0,25.17,25.19,25.08,25.17,231769.0
2025-01-02 09:45:00,25.17,25.23,25.14,25.19,267696.0,25.17,25.23,25.14,25.19,267696.0
2025-01-02 09:50:00,25.2,25.25,25.14,25.24,176137.0,25.2,25.25,25.14,25.24,176137.0
2025-01-02 09:55:00,25.23,25.33,25.22,25.3,241833.0,25.23,25.33,25.22,25.3,241833.0
2025-01-02 10:00:00,25.29,25.32,25.22,25.31,158881.0,25.29,25.32,25.22,25.31,158881.0
2025-01-02 10:05:00,25.31,25.4,25.3,25.39,270699.0,25.31,25.4,25.3,25.39,270699.0
2025-01-02 10:10:00,25.39,25.4,25.33,25.34,122904.0,25.39,25.4,25.33,25.34,122904.0
2025-01-02 10:15:00,25.35,25.39,25.27,25.27,342513.0,25.35,25.39,25.27,25.27,342513.0
2025-01-02 10:20:00,25.27,25.29,25.12,25.13,343303.0,25.27,25.29,25.12,25.13,343303.0
2025-01-02 10:25:00,25.13,25.22,25.1,25.15,133503.0,25.13,25.22,25.1,25.15,133503.0
2025-01-02 10:30:00,25.14,25.17,25.06,25.15,131178.0,25.14,25.17,25.06,25.15,131178.0
2025-01-02 10:35:00,25.15,25.25,25.1,25.18,160301.0,25.15,25.25,25.1,25.18,160301.0
2025-01-02 10:40:00,25.19,25.2,25.12,25.2,115151.0,25.19,25.2,25.12,25.2,115151.0
2025-01-02 10:45:00,25.19,25.29,25.18,25.28,184710.0,25.19,25.29,25.18,25.28,184710.0
2025-01-02 10:50:00,25.28,25.3,25.18,25.26,211750.0,25.28,25.3,25.18,25.26,211750.0
2025-01-02 10:55:00,25.26,25.28,25.18,25.19,92499.0,25.26,25.28,25.18,25.19,92499.0
2025-01-02 11:00:00,25.19,25.22,25.03,25.05,253681.0,25.19,25.22,25.03,25.05,253681.0
2025-01-02 11:05:00,25.05,25.1,25.01,25.04,229300.0,25.05,25.1,25.01,25.04,229300.0
2025-01-02 11:10:00,25.04,25.1,24.99,25.08,245363.0,25.04,25.1,24.99,25.08,245363.0
2025-01-02 11:15:00,25.09,25.12,25.04,25.12,102923.0,25.09,25.12,25.04,25.12,102923.0
2025-01-02 11:20:00,25.12,25.21,25.04,25.18,147714.0,25.12,25.21,25.04,25.18,147714.0
2025-01-02 11:25:00,25.18,25.22,25.15,25.21,84924.0,25.18,25.22,25.15,25.21,84924.0
2025-01-02 11:30:00,25.21,25.21,25.15,25.18,110262.0,25.21,25.21,25.15,25.18,110262.0
2025-01-02 11:35:00,25.18,25.24,25.18,25.22,77153.0,25.18,25.24,25.18,25.22,77153.0
2025-01-02 11:40:00,25.22,25.26,25.2,25.2,109723.0,25.22,25.26,25.2,25.2,109723.0
2025-01-02 11:45:00,25.2,25.26,25.19,25.25,84408.0,25.2,25.26,25.19,25.25,84408.0
2025-01-02 11:50:00,25.24,25.25,25.14,25.16,97869.0,25.24,25.25,25.14,25.16,97869.0
2025-01-02 11:55:00,25.16,25.22,25.14,25.18,169271.0,25.16,25.22,25.14,25.18,169271.0
2025-01-02 12:00:00,25.19,25.19,25.13,25.18,70739.0,25.19,25.19,25.13,25.18,70739.0
2025-01-02 12:05:00,25.19,25.19,25.08,25.11,113909.0,25.19,25.19,25.08,25.11,113909.0
2025-01-02 12:10:00,25.12,25.18,25.11,25.13,207454.0,25.12,25.18,25.11,25.13,207454.0
2025-01-02 12:15:00,25.14,25.14,25.08,25.12,159440.0,25.14,25.14,25.08,25.12,159440.0
2025-01-02 12:20:00,25.12,25.12,25.04,25.06,114615.0,25.12,25.12,25.04,25.06,114615.0
2025-01-02 12:25:00,25.05,25.06,24.93,24.93,127955.0,25.05,25.06,24.93,24.93,127955.0
2025-01-02 12:30:00,24.94,24.96,24.89,24.91,115237.0,24.94,24.96,24.89,24.91,115237.0
2025-01-02 12:35:00,24.91,24.91,24.79,24.8,144780.0,24.91,24.91,24.79,24.8,144780.0
2025-01-02 12:40:00,24.8,24.81,24.73,24.76,106341.0,24.8,24.81,24.73,24.76,106341.0
2025-01-02 12:45:00,24.78,24.79,24.69,24.69,103779.0,24.78,24.79,24.69,24.69,103779.0
2025-01-02 12:50:00,24.69,24.8,24.68,24.75,118878.0,24.69,24.8,24.68,24.75,118878.0
2025-01-02 12:55:00,24.75,24.78,24.72,24.76,111526.0,24.75,24.78,24.72,24.76,111526.0
2025-01-02 13:00:00,24.76,24.77,24.64,24.66,152447.0,24.76,24.77,24.64,24.66,152447.0
2025-01-02 13:05:00,24.67,24.77,24.66,24.74,172018.0,24.67,24.77,24.66,24.74,172018.0
2025-01-02 13:10:00,24.73,24.74,24.66,24.7,71773.0,24.73,24.74,24.66,24.7,71773.0
2025-01-02 13:15:00,24.7,24.71,24.66,24.7,82334.0,24.7,24.71,24.66,24.7,82334.0
2025-01-02 13:20:00,24.7,24.76,24.68,24.7,80508.0,24.7,24.76,24.68,24.7,80508.0
2025-01-02 13:25:00,24.69,24.74,24.69,24.72,62805.0,24.69,24.74,24.69,24.72,62805.0
2025-01-02 13:30:00,24.73,24.73,24.6,24.6,252932.0,24.73,24.73,24.6,24.6,252932.0
2025-01-02 13:35:00,24.61,24.72,24.6,24.71,97797.0,24.61,24.72,24.6,24.71,97797.0
2025-01-02 13:40:00,24.71,24.76,24.65,24.74,136998.0,24.71,24.76,24.65,24.74,136998.0
2025-01-02 13:45:00,24.75,24.75,24.68,24.71,95388.0,24.75,24.75,24.68,24.71,95388.0
2025-01-02 13:50:00,24.71,24.72,24.66,24.66,73850.0,24.71,24.72,24.66,24.66,73850.0
2025-01-02 13:55:00,24.66,24.73,24.65,24.73,78769.0,24.66,24.73,24.65,24.73,78769.0
2025-01-02 14:00:00,24.72,24.79,24.69,24.78,101528.0,24.72,24.79,24.69,24.78,101528.0
2025-01-02 14:05:00,24.79,24.82,24.75,24.82,185646.0,24.79,24.82,24.75,24.82,185646.0
2025-01-02 14:10:00,24.82,24.84,24.8,24.82,136318.0,24.82,24.84,24.8,24.82,136318.0
2025-01-02 14:15:00,24.82,24.85,24.77,24.82,200431.0,24.82,24.85,24.77,24.82,200431.0
2025-01-02 14:20:00,24.83,24.85,24.81,24.85,106833.0,24.83,24.85,24.81,24.85,106833.0
2025-01-02 14:25:00,24.85,24.87,24.82,24.86,148078.0,24.85,24.87,24.82,24.86,148078.0
2025-01-02 14:30:00,24.87,24.87,24.82,24.85,341964.0,24.87,24.87,24.82,24.85,341964.0
2025-01-02 14:35:00,24.86,24.87,24.81,24.83,270258.0,24.86,24.87,24.81,24.83,270258.0
2025-01-02 14:40:00,24.84,24.91,24.83,24.89,105366.0,24.84,24.91,24.83,24.89,105366.0
2025-01-02 14:45:00,24.89,24.94,24.85,24.92,133834.0,24.89,24.94,24.85,24.92,133834.0
2025-01-02 14:50:00,24.92,24.94,24.9,24.93,113006.0,24.92,24.94,24.9,24.93,113006.0
2025-01-02 14:55:00,24.93,24.94,24.88,24.89,231008.0,24.93,24.94,24.88,24.89,231008.0
2025-01-02 15:00:00,24.9,25.01,24.9,25.01,116138.0,24.9,25.01,24.9,25.01,116138.0
2025-01-02 15:05:00,25.01,25.01,24.96,24.97,103466.0,25.01,25.01,24.96,24.97,103466.0
2025-01-02 15:10:00,24.98,25.03,24.97,25.02,128014.0,24.98,25.03,24.97,25.02,128014.0
2025-01-02 15:15:00,25.02,25.03,24.98,25.01,186694.0,25.02,25.03,24.98,25.01,186694.0
2025-01-02 15:20:00,25.02,25.04,25.0,25.01,124581.0,25.02,25.04,25.0,25.01,124581.0
2025-01-02 15:25:00,25.02,25.03,24.99,25.0,245090.0,25.02,25.03,24.99,25.0,245090.0
2025-01-02 15:30:00,25.0,25.04,24.96,25.0,221981.0,25.0,25.04,24.96,25.0,221981.0
2025-01-02 15:35:00,25.0,25.02,24.96,24.98,303060.0,25.0,25.02,24.96,24.98,303060.0
2025-01-02 15:40:00,24.98,25.02,24.97,25.01,347969.0,24.98,25.02,24.97,25.01,347969.0
2025-01-02 15:45:00,25.01,25.06,24.97,25.05,224449.0,25.01,25.06,24.97,25.05,224449.0
2025-01-02 15:50:00,25.04,25.08,25.0,25.01,622228.0,25.04,25.08,25.0,25.01,622228.0
2025-01-02 15:55:00,25.01,25.03,24.99,25.02,1263843.0,25.01,25.03,24.99,25.02,1263843.0
2025-01-03 09:30:00,25.03,25.1,24.7,24.73,508121.0,25.03,25.1,24.7,24.73,508121.0
2025-01-03 09:35:00,24.73,24.74,24.49,24.55,606682.0,24.73,24.74,24.49,24.55,606682.0
2025-01-03 09:40:00,24.55,24.6,24.43,24.45,661120.0,24.55,24.6,24.43,24.45,661120.0
2025-01-03 09:45:00,24.45,24.45,24.12,24.16,771787.0,24.45,24.45,24.12,24.16,771787.0
2025-01-03 09:50:00,24.15,24.16,23.94,24.03,1101757.0,24.15,24.16,23.94,24.03,1101757.0
2025-01-03 09:55:00,24.03,24.11,23.93,24.09,559224.0,24.03,24.11,23.93,24.09,559224.0
2025-01-03 10:00:00,24.1,24.33,24.02,24.33,527654.0,24.1,24.33,24.02,24.33,527654.0
2025-01-03 10:05:00,24.32,24.5,24.3,24.49,605693.0,24.32,24.5,24.3,24.49,605693.0
2025-01-03 10:10:00,24.49,24.53,24.29,24.39,486862.0,24.49,24.53,24.29,24.39,486862.0
2025-01-03 10:15:00,24.39,24.42,24.22,24.28,307718.0,24.39,24.42,24.22,24.28,307718.0
2025-01-03 10:20:00,24.28,24.36,24.19,24.36,306216.0,24.28,24.36,24.19,24.36,306216.0
2025-01-03 10:25:00,24.36,24.44,24.31,24.44,200062.0,24.36,24.44,24.31,24.44,200062.0
2025-01-03 10:30:00,24.43,24.44,24.37,24.42,125645.0,24.43,24.44,24.37,24.42,125645.0
2025-01-03 10:35:00,24.42,24.52,24.41,24.49,194558.0,24.42,24.52,24.41,24.49,194558.0
2025-01-03 10:40:00,24.5,24.5,24.38,24.45,202482.0,24.5,24.5,24.38,24.45,202482.0
2025-01-03 10:45:00,24.45,24.51,24.41,24.49,208005.0,24.45,24.51,24.41,24.49,208005.0
2025-01-03 10:50:00,24.49,24.49,24.39,24.39,158413.0,24.49,24.49,24.39,24.39,158413.0
2025-01-03 10:55:00,24.39,24.4,24.32,24.39,132434.0,24.39,24.4,24.32,24.39,132434.0
2025-01-03 11:00:00,24.39,24.46,24.35,24.43,102476.0,24.39,24.46,24.35,24.43,102476.0
2025-01-03 11:05:00,24.42,24.42,24.33,24.37,89075.0,24.42,24.42,24.33,24.37,89075.0
2025-01-03 11:10:00,24.37,24.4,24.32,24.39,95367.0,24.37,24.4,24.32,24.39,95367.0
2025-01-03 11:15:00,24.39,24.43,24.33,24.37,125854.0,24.39,24.43,24.33,24.37,125854.0
2025-01-03 11:20:00,24.37,24.38,24.31,24.34,134042.0,24.37,24.38,24.31,24.34,134042.0
2025-01-03 11:25:00,24.34,24.37,24.31,24.36,132028.0,24.34,24.37,24.31,24.36,132028.0
2025-01-03 11:30:00,24.36,24.45,24.35,24.42,99668.0,24.36,24.45,24.35,24.42,99668.0
2025-01-03 11:35:00,24.42,24.42,24.32,24.35,61018.0,24.42,24.42,24.32,24.35,61018.0
2025-01-03 11:40:00,24.35,24.37,24.31,24.33,75132.0,24.35,24.37,24.31,24.33,75132.0
2025-01-03 11:45:00,24.34,24.34,24.29,24.32,123032.0,24.34,24.34,24.29,24.32,123032.0
2025-01-03 11:50:00,24.32,24.34,24.3,24.33,108251.0,24.32,24.34,24.3,24.33,108251.0
2025-01-03 11:55:00,24.32,24.33,24.28,24.29,70471.0,24.32,24.33,24.28,24.29,70471.0
2025-01-03 12:00:00,24.3,24.36,24.29,24.36,128612.0,24.3,24.36,24.29,24.36,128612.0
2025-01-03 12:05:00,24.36,24.39,24.33,24.35,119294.0,24.36,24.39,24.33,24.35,119294.0
2025-01-03 12:10:00,24.34,24.35,24.28,24.3,175208.0,24.34,24.35,24.28,24.3,175208.0
2025-01-03 12:15:00,24.3,24.35,24.29,24.31,101106.0,24.3,24.35,24.29,24.31,101106.0
2025-01-03 12:20:00,24.3,24.36,24.29,24.36,62680.0,24.3,24.36,24.29,24.36,62680.0
2025-01-03 12:25:00,24.35,24.36,24.29,24.3,73445.0,24.35,24.36,24.29,24.3,73445.0
2025-01-03 12:30:00,24.3,24.35,24.28,24.34,141503.0,24.3,24.35,24.28,24.34,141503.0
2025-01-03 12:35:00,24.33,24.35,24.31,24.34,58608.0,24.33,24.35,24.31,24.34,58608.0
2025-01-03 12:40:00,24.33,24.38,24.32,24.33,108316.0,24.33,24.38,24.32,24.33,108316.0
2025-01-03 12:45:00,24.33,24.4,24.32,24.37,85467.0,24.33,24.4,24.32,24.37,85467.0
2025-01-03 12:50:00,24.38,24.4,24.34,24.35,77637.0,24.38,24.4,24.34,24.35,77637.0
2025-01-03 12:55:00,24.36,24.38,24.33,24.38,63382.0,24.36,24.38,24.33,24.38,63382.0
2025-01-03 13:00:00,24.38,24.39,24.33,24.36,64384.0,24.38,24.39,24.33,24.36,64384.0
2025-01-03 13:05:00,24.36,24.42,24.35,24.4,76296.0,24.36,24.42,24.35,24.4,76296.0
2025-01-03 13:10:00,24.39,24.42,24.38,24.39,57198.0,24.39,24.42,24.38,24.39,57198.0
2025-01-03 13:15:00,24.39,24.42,24.38,24.4,60843.0,24.39,24.42,24.38,24.4,60843.0
2025-01-03 13:20:00,24.4,24.41,24.36,24.38,70952.0,24.4,24.41,24.36,24.38,70952.0
2025-01-03 13:25:00,24.38,24.41,24.36,24.4,74487.0,24.38,24.41,24.36,24.4,74487.0
2025-01-03 13:30:00,24.41,24.45,24.38,24.38,144508.0,24.41,24.45,24.38,24.38,144508.0
2025-01-03 13:35:00,24.39,24.41,24.37,24.39,93203.0,24.39,24.41,24.37,24.39,93203.0
2025-01-03 13:40:00,24.39,24.39,24.32,24.32,91692.0,24.39,24.39,24.32,24.32,91692.0
2025-01-03 13:45:00,24.33,24.35,24.31,24.32,82391.0,24.33,24.35,24.31,24.32,82391.0
2025-01-03 13:50:00,24.32,24.34,24.28,24.3,110107.0,24.32,24.34,24.28,24.3,110107.0
2025-01-03 13:55:00,24.29,24.32,24.28,24.3,103314.0,24.29,24.32,24.28,24.3,103314.0
2025-01-03 14:00:00,24.29,24.32,24.25,24.26,143077.0,24.29,24.32,24.25,24.26,143077.0
2025-01-03 14:05:00,24.27,24.33,24.26,24.32,98780.0,24.27,24.33,24.26,24.32,98780.0
2025-01-03 14:10:00,24.32,24.32,24.27,24.28,61440.0,24.32,24.32,24.27,24.28,61440.0
2025-01-03 14:15:00,24.28,24.3,24.27,24.29,120155.0,24.28,24.3,24.27,24.29,120155.0
2025-01-03 14:20:00,24.29,24.31,24.26,24.27,91827.0,24.29,24.31,24.26,24.27,91827.0
2025-01-03 14:25:00,24.28,24.32,24.24,24.32,100885.0,24.28,24.32,24.24,24.32,100885.0
2025-01-03 14:30:00,24.31,24.33,24.29,24.3,226266.0,24.31,24.33,24.29,24.3,226266.0
2025-01-03 14:35:00,24.3,24.36,24.3,24.33,117719.0,24.3,24.36,24.3,24.33,117719.0
2025-01-03 14:40:00,24.33,24.33,24.3,24.31,99944.0,24.33,24.33,24.3,24.31,99944.0
2025-01-03 14:45:00,24.31,24.35,24.3,24.35,101696.0,24.31,24.35,24.3,24.35,101696.0
2025-01-03 14:50:00,24.35,24.39,24.33,24.37,195150.0,24.35,24.39,24.33,24.37,195150.0
2025-01-03 14:55:00,24.37,24.39,24.34,24.35,71171.0,24.37,24.39,24.34,24.35,71171.0
2025-01-03 15:00:00,24.34,24.34,24.28,24.3,106537.0,24.34,24.34,24.28,24.3,106537.0
2025-01-03 15:05:00,24.3,24.31,24.28,24.29,100644.0,24.3,24.31,24.28,24.29,100644.0
2025-01-03 15:10:00,24.29,24.31,24.27,24.27,158367.0,24.29,24.31,24.27,24.27,158367.0
2025-01-03 15:15:00,24.28,24.28,24.24,24.24,162299.0,24.28,24.28,24.24,24.24,162299.0
2025-01-03 15:20:00,24.24,24.28,24.24,24.27,138793.0,24.24,24.28,24.24,24.27,138793.0
2025-01-03 15:25:00,24.27,24.29,24.25,24.27,198012.0,24.27,24.29,24.25,24.27,198012.0
2025-01-03 15:30:00,24.26,24.31,24.25,24.3,207229.0,24.26,24.31,24.25,24.3,207229.0
2025-01-03 15:35:00,24.3,24.33,24.28,24.29,199486.0,24.3,24.33,24.28,24.29,199486.0
2025-01-03 15:40:00,24.29,24.31,24.26,24.27,216095.0,24.29,24.31,24.26,24.27,216095.0
2025-01-03 15:45:00,24.27,24.34,24.26,24.34,284488.0,24.27,24.34,24.26,24.34,284488.0
2025-01-03 15:50:00,24.34,24.41,24.32,24.39,467626.0,24.34,24.41,24.32,24.39,467626.0
2025-01-03 15:55:00,24.39,24.4,24.31,24.38,1199711.0,24.39,24.4,24.31,24.38,1199711.0
2025-01-06 09:30:00,24.63,24.74,24.54,24.74,1035497.0,24.63,24.74,24.54,24.74,1035497.0
2025-01-06 09:35:00,24.73,24.73,24.39,24.45,428090.0,24.73,24.73,24.39,24.45,428090.0
2025-01-06 09:40:00,24.46,24.56,24.35,24.36,316314.0,24.46,24.56,24.35,24.36,316314.0
2025-01-06 09:45:00,24.35,24.45,24.28,24.37,378549.0,24.35,24.45,24.28,24.37,378549.0
2025-01-06 09:50:00,24.37,24.39,24.29,24.36,304412.0,24.37,24.39,24.29,24.36,304412.0
2025-01-06 09:55:00,24.36,24.36,24.25,24.26,262427.0,24.36,24.36,24.25,24.26,262427.0
2025-01-06 10:00:00,24.26,24.44,24.25,24.39,330424.0,24.26,24.44,24.25,24.39,330424.0
2025-01-06 10:05:00,24.38,24.39,24.3,24.33,141691.0,24.38,24.39,24.3,24.33,141691.0
2025-01-06 10:10:00,24.34,24.39,24.31,24.31,188247.0,24.34,24.39,24.31,24.31,188247.0
2025-01-06 10:15:00,24.31,24.33,24.25,24.28,204758.0,24.31,24.33,24.25,24.28,204758.0
2025-01-06 10:20:00,24.28,24.28,24.18,24.21,250748.0,24.28,24.28,24.18,24.21,250748.0
2025-01-06 10:25:00,24.21,24.26,24.2,24.23,226645.0,24.21,24.26,24.2,24.23,226645.0
2025-01-06 10:30:00,24.23,24.37,24.19,24.33,264307.0,24.23,24.37,24.19,24.33,264307.0
2025-01-06 10:35:00,24.33,24.36,24.23,24.26,176698.0,24.33,24.36,24.23,24.26,176698.0
2025-01-06 10:40:00,24.26,24.28,24.23,24.24,161029.0,24.26,24.28,24.23,24.24,161029.0
2025-01-06 10:45:00,24.24,24.34,24.23,24.32,142671.0,24.24,24.34,24.23,24.32,142671.0
2025-01-06 10:50:00,24.32,24.45,24.31,24.42,221695.0,24.32,24.45,24.31,24.42,221695.0
2025-01-06 10:55:00,24.41,24.44,24.39,24.44,89822.0,24.41,24.44,24.39,24.44,89822.0
2025-01-06 11:00:00,24.44,24.48,24.41,24.46,174353.0,24.44,24.48,24.41,24.46,174353.0
2025-01-06 11:05:00,24.46,24.55,24.46,24.54,165146.0,24.46,24.55,24.46,24.54,165146.0
2025-01-06 11:10:00,24.53,24.59,24.49,24.49,359242.0,24.53,24.59,24.49,24.49,359242.0
2025-01-06 11:15:00,24.5,24.54,24.47,24.53,101544.0,24.5,24.54,24.47,24.53,101544.0
2025-01-06 11:20:00,24.53,24.59,24.52,24.59,191374.0,24.53,24.59,24.52,24.59,191374.0
2025-01-06 11:25:00,24.59,24.61,24.55,24.59,253929.0,24.59,24.61,24.55,24.59,253929.0
2025-01-06 11:30:00,24.6,24.66,24.59,24.66,226028.0,24.6,24.66,24.59,24.66,226028.0
2025-01-06 11:35:00,24.66,24.68,24.64,24.67,177145.0,24.66,24.68,24.64,24.67,177145.0
2025-01-06 11:40:00,24.67,24.68,24.6,24.64,274724.0,24.67,24.68,24.6,24.64,274724.0
2025-01-06 11:45:00,24.64,24.65,24.55,24.58,155083.0,24.64,24.65,24.55,24.58,155083.0
2025-01-06 11:50:00,24.57,24.63,24.57,24.62,115770.0,24.57,24.63,24.57,24.62,115770.0
2025-01-06 11:55:00,24.61,24.62,24.55,24.58,99200.0,24.61,24.62,24.55,24.58,99200.0
2025-01-06 12:00:00,24.58,24.58,24.51,24.51,107482.0,24.58,24.58,24.51,24.51,107482.0
2025-01-06 12:05:00,24.51,24.57,24.51,24.57,69880.0,24.51,24.57,24.51,24.57,69880.0
2025-01-06 12:10:00,24.57,24.61,24.55,24.6,123393.0,24.57,24.61,24.55,24.6,123393.0
2025-01-06 12:15:00,24.6,24.63,24.56,24.57,137465.0,24.6,24.63,24.56,24.57,137465.0
2025-01-06 12:20:00,24.57,24.59,24.53,24.54,80548.0,24.57,24.59,24.53,24.54,80548.0
2025-01-06 12:25:00,24.54,24.54,24.49,24.49,133747.0,24.54,24.54,24.49,24.49,133747.0
2025-01-06 12:30:00,24.49,24.55,24.48,24.54,119086.0,24.49,24.55,24.48,24.54,119086.0
2025-01-06 12:35:00,24.54,24.54,24.47,24.48,105726.0,24.54,24.54,24.47,24.48,105726.0
2025-01-06 12:40:00,24.48,24.5,24.43,24.48,136486.0,24.48,24.5,24.43,24.48,136486.0
2025-01-06 12:45:00,24.48,24.5,24.47,24.48,116378.0,24.48,24.5,24.47,24.48,116378.0
2025-01-06 12:50:00,24.48,24.53,24.48,24.51,117876.0,24.48,24.53,24.48,24.51,117876.0
2025-01-06 12:55:00,24.51,24.51,24.48,24.51,53229.0,24.51,24.51,24.48,24.51,53229.0
2025-01-06 13:00:00,24.51,24.51,24.39,24.42,92666.0,24.51,24.51,24.39,24.42,92666.0
2025-01-06 13:05:00,24.41,24.45,24.41,24.43,93457.0,24.41,24.45,24.41,24.43,93457.0
2025-01-06 13:10:00,24.43,24.44,24.41,24.43,46535.0,24.43,24.44,24.41,24.43,46535.0
2025-01-06 13:15:00,24.43,24.44,24.4,24.42,118099.0,24.43,24.44,24.4,24.42,118099.0
2025-01-06 13:20:00,24.42,24.42,24.36,24.38,100526.0,24.42,24.42,24.36,24.38,100526.0
2025-01-06 13:25:00,24.37,24.41,24.37,24.4,63878.0,24.37,24.41,24.37,24.4,63878.0
2025-01-06 13:30:00,24.41,24.42,24.32,24.33,108120.0,24.41,24.42,24.32,24.33,108120.0
2025-01-06 13:35:00,24.34,24.35,24.31,24.32,62399.0,24.34,24.35,24.31,24.32,62399.0
2025-01-06 13:40:00,24.31,24.32,24.28,24.3,83800.0,24.31,24.32,24.28,24.3,83800.0
2025-01-06 13:45:00,24.3,24.32,24.25,24.3,131993.0,24.3,24.32,24.25,24.3,131993.0
2025-01-06 13:50:00,24.3,24.33,24.29,24.33,65028.0,24.3,24.33,24.29,24.33,65028.0
2025-01-06 13:55:00,24.32,24.33,24.27,24.27,152783.0,24.32,24.33,24.27,24.27,152783.0
2025-01-06 14:00:00,24.28,24.28,24.2,24.21,223217.0,24.28,24.28,24.2,24.21,223217.0
2025-01-06 14:05:00,24.21,24.3,24.21,24.3,164377.0,24.21,24.3,24.21,24.3,164377.0
2025-01-06 14:10:00,24.3,24.3,24.25,24.29,143201.0,24.3,24.3,24.25,24.29,143201.0
2025-01-06 14:15:00,24.29,24.3,24.28,24.3,99770.0,24.29,24.3,24.28,24.3,99770.0
2025-01-06 14:20:00,24.3,24.33,24.28,24.33,127226.0,24.3,24.33,24.28,24.33,127226.0
2025-01-06 14:25:00,24.32,24.32,24.28,24.29,159561.0,24.32,24.32,24.28,24.29,159561.0
2025-01-06 14:30:00,24.28,24.29,24.26,24.28,161566.0,24.28,24.29,24.26,24.28,161566.0
2025-01-06 14:35:00,24.28,24.28,24.23,24.23,130375.0,24.28,24.28,24.23,24.23,130375.0
2025-01-06 14:40:00,24.23,24.24,24.15,24.19,257511.0,24.23,24.24,24.15,24.19,257511.0
2025-01-06 14:45:00,24.19,24.23,24.17,24.19,104782.0,24.19,24.23,24.17,24.19,104782.0
2025-01-06 14:50:00,24.19,24.19,24.14,24.17,131468.0,24.19,24.19,24.14,24.17,131468.0
2025-01-06 14:55:00,24.17,24.18,24.13,24.14,139021.0,24.17,24.18,24.13,24.14,139021.0
2025-01-06 15:00:00,24.14,24.14,24.07,24.13,435445.0,24.14,24.14,24.07,24.13,435445.0
2025-01-06 15:05:00,24.13,24.15,24.08,24.09,253964.0,24.13,24.15,24.08,24.09,253964.0
2025-01-06 15:10:00,24.1,24.11,24.08,24.1,243833.0,24.1,24.11,24.08,24.1,243833.0
2025-01-06 15:15:00,24.1,24.1,24.06,24.09,193864.0,24.1,24.1,24.06,24.09,193864.0
2025-01-06 15:20:00,24.09,24.12,24.07,24.11,117703.0,24.09,24.12,24.07,24.11,117703.0
2025-01-06 15:25:00,24.11,24.11,24.08,24.08,82100.0,24.11,24.11,24.08,24.08,82100.0
2025-01-06 15:30:00,24.09,24.18,24.08,24.16,256352.0,24.09,24.18,24.08,24.16,256352.0
2025-01-06 15:35:00,24.16,24.2,24.13,24.14,152600.0,24.16,24.2,24.13,24.14,152600.0
2025-01-06 15:40:00,24.14,24.15,24.1,24.12,206291.0,24.14,24.15,24.1,24.12,206291.0
2025-01-06 15:45:00,24.12,24.12,24.07,24.09,242836.0,24.12,24.12,24.07,24.09,242836.0
2025-01-06 15:50:00,24.09,24.14,24.08,24.12,589834.0,24.09,24.14,24.08,24.12,589834.0
2025-01-06 15:55:00,24.12,24.16,24.09,24.15,1252390.0,24.12,24.16,24.09,24.15,1252390.0
2025-01-07 09:30:00,24.07,24.17,23.91,23.97,677489.0,24.07,24.17,23.91,23.97,677489.0
2025-01-07 09:35:00,23.98,24.0,23.82,23.82,400131.0,23.98,24.0,23.82,23.82,400131.0
2025-01-07 09:40:00,23.82,23.84,23.72,23.73,494054.0,23.82,23.84,23.72,23.73,494054.0
2025-01-07 09:45:00,23.73,23.8,23.62,23.63,481964.0,23.73,23.8,23.62,23.63,481964.0
2025-01-07 09:50:00,23.64,23.67,23.55,23.63,571543.0,23.64,23.67,23.55,23.63,571543.0
2025-01-07 09:55:00,23.62,23.64,23.54,23.58,483758.0,23.62,23.64,23.54,23.58,483758.0
2025-01-07 10:00:00,23.57,23.57,23.27,23.28,854438.0,23.57,23.57,23.27,23.28,854438.0
2025-01-07 10:05:00,23.28,23.46,23.27,23.35,829939.0,23.28,23.46,23.27,23.35,829939.0
2025-01-07 10:10:00,23.35,23.4,23.3,23.39,411990.0,23.35,23.4,23.3,23.39,411990.0
2025-01-07 10:15:00,23.4,23.46,23.31,23.46,500215.0,23.4,23.46,23.31,23.46,500215.0
2025-01-07 10:20:00,23.46,23.66,23.45,23.6,435551.0,23.46,23.66,23.45,23.6,435551.0
2025-01-07 10:25:00,23.59,23.71,23.57,23.67,257044.0,23.59,23.71,23.57,23.67,257044.0
2025-01-07 10:30:00,23.66,23.71,23.62,23.68,343473.0,23.66,23.71,23.62,23.68,343473.0
2025-01-07 10:35:00,23.68,23.73,23.59,23.64,392932.0,23.68,23.73,23.59,23.64,392932.0
2025-01-07 10:40:00,23.64,23.8,23.61,23.79,180602.0,23.64,23.8,23.61,23.79,180602.0
2025-01-07 10:45:00,23.78,23.85,23.67,23.83,299984.0,23.78,23.85,23.67,23.83,299984.0
2025-01-07 10:50:00,23.83,23.98,23.8,23.96,298440.0,23.83,23.98,23.8,23.96,298440.0
2025-01-07 10:55:00,23.96,24.03,23.96,23.98,438185.0,23.96,24.03,23.96,23.98,438185.0
2025-01-07 11:00:00,23.99,24.06,23.98,24.04,254493.0,23.99,24.06,23.98,24.04,254493.0
2025-01-07 11:05:00,24.04,24.05,23.95,24.03,368502.0,24.04,24.05,23.95,24.03,368502.0
2025-01-07 11:10:00,24.03,24.03,23.98,23.99,186525.0,24.03,24.03,23.98,23.99,186525.0
2025-01-07 11:15:00,23.98,24.01,23.91,23.92,222240.0,23.98,24.01,23.91,23.92,222240.0
2025-01-07 11:20:00,23.92,23.94,23.85,23.89,167637.0,23.92,23.94,23.85,23.89,167637.0
2025-01-07 11:25:00,23.89,23.93,23.85,23.89,151838.0,23.89,23.93,23.85,23.89,151838.0
2025-01-07 11:30:00,23.89,23.94,23.83,23.88,163544.0,23.89,23.94,23.83,23.88,163544.0
2025-01-07 11:35:00,23.88,24.03,23.86,24.03,146699.0,23.88,24.03,23.86,24.03,146699.0
2025-01-07 11:40:00,24.03,24.05,23.94,23.98,120715.0,24.03,24.05,23.94,23.98,120715.0
2025-01-07 11:45:00,23.98,23.99,23.94,23.98,99595.0,23.98,23.99,23.94,23.98,99595.0
2025-01-07 11:50:00,23.98,23.98,23.86,23.86,105118.0,23.98,23.98,23.86,23.86,105118.0
2025-01-07 11:55:00,23.87,23.89,23.78,23.8,108769.0,23.87,23.89,23.78,23.8,108769.0
2025-01-07 12:00:00,23.81,23.9,23.81,23.88,89327.0,23.81,23.9,23.81,23.88,89327.0
2025-01-07 12:05:00,23.88,23.92,23.87,23.91,71530.0,23.88,23.92,23.87,23.91,71530.0
2025-01-07 12:10:00,23.9,23.96,23.88,23.94,59249.0,23.9,23.96,23.88,23.94,59249.0
2025-01-07 12:15:00,23.93,23.97,23.93,23.96,83607.0,23.93,23.97,23.93,23.96,83607.0
2025-01-07 12:20:00,23.95,23.96,23.9,23.92,83853.0,23.95,23.96,23.9,23.92,83853.0
2025-01-07 12:25:00,23.92,23.94,23.89,23.92,114254.0,23.92,23.94,23.89,23.92,114254.0
2025-01-07 12:30:00,23.92,24.01,23.91,23.99,96413.0,23.92,24.01,23.91,23.99,96413.0
2025-01-07 12:35:00,23.99,24.0,23.93,23.96,76087.0,23.99,24.0,23.93,23.96,76087.0
2025-01-07 12:40:00,23.96,23.98,23.93,23.96,84200.0,23.96,23.98,23.93,23.96,84200.0
2025-01-07 12:45:00,23.97,23.97,23.9,23.92,70130.0,23.97,23.97,23.9,23.92,70130.0
2025-01-07 12:50:00,23.92,23.93,23.89,23.93,87869.0,23.92,23.93,23.89,23.93,87869.0
2025-01-07 12:55:00,23.93,23.96,23.91,23.94,85289.0,23.93,23.96,23.91,23.94,85289.0
2025-01-07 13:00:00,23.95,23.97,23.93,23.95,87275.0,23.95,23.97,23.93,23.95,87275.0
2025-01-07 13:05:00,23.95,23.98,23.91,23.92,210248.0,23.95,23.98,23.91,23.92,210248.0
2025-01-07 13:10:00,23.92,23.95,23.89,23.89,94057.0,23.92,23.95,23.89,23.89,94057.0
2025-01-07 13:15:00,23.89,23.93,23.86,23.87,121265.0,23.89,23.93,23.86,23.87,121265.0
2025-01-07 13:20:00,23.87,23.88,23.85,23.86,91139.0,23.87,23.88,23.85,23.86,91139.0
2025-01-07 13:25:00,23.86,23.89,23.84,23.88,124457.0,23.86,23.89,23.84,23.88,124457.0
2025-01-07 13:30:00,23.88,23.88,23.83,23.87,117696.0,23.88,23.88,23.83,23.87,117696.0
2025-01-07 13:35:00,23.86,23.88,23.81,23.85,155745.0,23.86,23.88,23.81,23.85,155745.0
2025-01-07 13:40:00,23.84,23.86,23.81,23.83,86658.0,23.84,23.86,23.81,23.83,86658.0
2025-01-07 13:45:00,23.84,23.84,23.78,23.8,138925.0,23.84,23.84,23.78,23.8,138925.0
2025-01-07 13:50:00,23.8,23.84,23.79,23.8,121196.0,23.8,23.84,23.79,23.8,121196.0
2025-01-07 13:55:00,23.8,23.87,23.8,23.86,152304.0,23.8,23.87,23.8,23.86,152304.0
2025-01-07 14:00:00,23.85,23.87,23.84,23.85,97925.0,23.85,23.87,23.84,23.85,97925.0
2025-01-07 14:05:00,23.84,23.86,23.83,23.85,93039.0,23.84,23.86,23.83,23.85,93039.0
2025-01-07 14:10:00,23.84,23.86,23.8,23.82,168689.0,23.84,23.86,23.8,23.82,168689.0
2025-01-07 14:15:00,23.81,23.82,23.78,23.8,88707.0,23.81,23.82,23.78,23.8,88707.0
2025-01-07 14:20:00,23.8,23.82,23.77,23.79,124401.0,23.8,23.82,23.77,23.79,124401.0
2025-01-07 14:25:00,23.8,23.84,23.79,23.83,89485.0,23.8,23.84,23.79,23.83,89485.0
2025-01-07 14:30:00,23.83,23.83,23.78,23.8,93767.0,23.83,23.83,23.78,23.8,93767.0
2025-01-07 14:35:00,23.8,23.81,23.76,23.78,111229.0,23.8,23.81,23.76,23.78,111229.0
2025-01-07 14:40:00,23.77,23.84,23.76,23.83,109219.0,23.77,23.84,23.76,23.83,109219.0
2025-01-07 14:45:00,23.83,23.84,23.79,23.8,223767.0,23.83,23.84,23.79,23.8,223767.0
2025-01-07 14:50:00,23.79,23.81,23.77,23.78,160669.0,23.79,23.81,23.77,23.78,160669.0
2025-01-07 14:55:00,23.78,23.81,23.76,23.8,128824.0,23.78,23.81,23.76,23.8,128824.0
2025-01-07 15:00:00,23.8,23.8,23.75,23.77,99670.0,23.8,23.8,23.75,23.77,99670.0
2025-01-07 15:05:00,23.78,23.8,23.75,23.76,162737.0,23.78,23.8,23.75,23.76,162737.0
2025-01-07 15:10:00,23.77,23.77,23.72,23.75,182968.0,23.77,23.77,23.72,23.75,182968.0
2025-01-07 15:15:00,23.75,23.75,23.7,23.71,216783.0,23.75,23.75,23.7,23.71,216783.0
2025-01-07 15:20:00,23.71,23.72,23.66,23.67,193345.0,23.71,23.72,23.66,23.67,193345.0
2025-01-07 15:25:00,23.67,23.71,23.66,23.69,179296.0,23.67,23.71,23.66,23.69,179296.0
2025-01-07 15:30:00,23.7,23.72,23.68,23.71,213081.0,23.7,23.72,23.68,23.71,213081.0
2025-01-07 15:35:00,23.72,23.8,23.69,23.79,199998.0,23.72,23.8,23.69,23.79,199998.0
2025-01-07 15:40:00,23.79,23.82,23.74,23.75,327010.0,23.79,23.82,23.74,23.75,327010.0
2025-01-07 15:45:00,23.74,23.78,23.73,23.77,213739.0,23.74,23.78,23.73,23.77,213739.0
2025-01-07 15:50:00,23.77,23.82,23.75,23.82,452903.0,23.77,23.82,23.75,23.82,452903.0
2025-01-07 15:55:00,23.82,23.84,23.8,23.84,1225323.0,23.82,23.84,23.8,23.84,1225323.0
2025-01-08 09:30:00,23.51,23.58,23.4,23.53,813103.0,23.51,23.58,23.4,23.53,813103.0
2025-01-08 09:35:00,23.52,23.75,23.51,23.71,409965.0,23.52,23.75,23.51,23.71,409965.0
2025-01-08 09:40:00,23.71,23.88,23.68,23.83,511228.0,23.71,23.88,23.68,23.83,511228.0
2025-01-08 09:45:00,23.82,23.9,23.8,23.87,289495.0,23.82,23.9,23.8,23.87,289495.0
2025-01-08 09:50:00,23.87,23.88,23.71,23.75,199909.0,23.87,23.88,23.71,23.75,199909.0
2025-01-08 09:55:00,23.75,23.81,23.72,23.74,160875.0,23.75,23.81,23.72,23.74,160875.0
2025-01-08 10:00:00,23.75,23.92,23.74,23.92,191717.0,23.75,23.92,23.74,23.92,191717.0
2025-01-08 10:05:00,23.92,23.95,23.86,23.88,221380.0,23.92,23.95,23.86,23.88,221380.0
2025-01-08 10:10:00,23.88,23.92,23.76,23.77,290255.0,23.88,23.92,23.76,23.77,290255.0
2025-01-08 10:15:00,23.77,23.79,23.71,23.73,166604.0,23.77,23.79,23.71,23.73,166604.0
2025-01-08 10:20:00,23.73,23.83,23.67,23.81,257593.0,23.73,23.83,23.67,23.81,257593.0
2025-01-08 10:25:00,23.81,23.83,23.79,23.82,196729.0,23.81,23.83,23.79,23.82,196729.0
2025-01-08 10:30:00,23.82,23.93,23.81,23.92,408140.0,23.82,23.93,23.81,23.92,408140.0
2025-01-08 10:35:00,23.92,24.02,23.91,23.96,305947.0,23.92,24.02,23.91,23.96,305947.0
2025-01-08 10:40:00,23.96,24.01,23.92,23.93,201443.0,23.96,24.01,23.92,23.93,201443.0
2025-01-08 10:45:00,23.93,24.0,23.91,23.97,154160.0,23.93,24.0,23.91,23.97,154160.0
2025-01-08 10:50:00,23.96,24.03,23.96,23.98,142279.0,23.96,24.03,23.96,23.98,142279.0
2025-01-08 10:55:00,23.98,24.02,23.96,23.96,114147.0,23.98,24.02,23.96,23.96,114147.0
2025-01-08 11:00:00,23.96,23.99,23.89,23.89,119962.0,23.96,23.99,23.89,23.89,119962.0
2025-01-08 11:05:00,23.89,23.92,23.8,23.82,174696.0,23.89,23.92,23.8,23.82,174696.0
2025-01-08 11:10:00,23.82,23.83,23.76,23.8,145997.0,23.82,23.83,23.76,23.8,145997.0
2025-01-08 11:15:00,23.8,23.8,23.75,23.76,86495.0,23.8,23.8,23.75,23.76,86495.0
2025-01-08 11:20:00,23.76,23.85,23.75,23.81,132741.0,23.76,23.85,23.75,23.81,132741.0
2025-01-08 11:25:00,23.81,23.82,23.74,23.76,105588.0,23.81,23.82,23.74,23.76,105588.0
2025-01-08 11:30:00,23.77,23.8,23.72,23.8,112076.0,23.77,23.8,23.72,23.8,112076.0
2025-01-08 11:35:00,23.8,23.87,23.76,23.86,126259.0,23.8,23.87,23.76,23.86,126259.0
2025-01-08 11:40:00,23.86,23.94,23.85,23.89,171121.0,23.86,23.94,23.85,23.89,171121.0
2025-01-08 11:45:00,23.9,23.93,23.87,23.91,86010.0,23.9,23.93,23.87,23.91,86010.0
2025-01-08 11:50:00,23.91,23.91,23.87,23.88,66201.0,23.91,23.91,23.87,23.88,66201.0
2025-01-08 11:55:00,23.88,23.94,23.86,23.89,117440.0,23.88,23.94,23.86,23.89,117440.0
2025-01-08 12:00:00,23.9,23.91,23.83,23.87,124931.0,23.9,23.91,23.83,23.87,124931.0
2025-01-08 12:05:00,23.86,23.9,23.85,23.89,65576.0,23.86,23.9,23.85,23.89,65576.0
2025-01-08 12:10:00,23.89,23.91,23.84,23.85,49989.0,23.89,23.91,23.84,23.85,49989.0
2025-01-08 12:15:00,23.85,23.88,23.83,23.87,79634.0,23.85,23.88,23.83,23.87,79634.0
2025-01-08 12:20:00,23.87,23.88,23.84,23.87,71542.0,23.87,23.88,23.84,23.87,71542.0
2025-01-08 12:25:00,23.87,23.89,23.8,23.81,85033.0,23.87,23.89,23.8,23.81,85033.0
2025-01-08 12:30:00,23.81,23.84,23.78,23.82,130099.0,23.81,23.84,23.78,23.82,130099.0
2025-01-08 12:35:00,23.82,23.83,23.79,23.82,84539.0,23.82,23.83,23.79,23.82,84539.0
2025-01-08 12:40:00,23.82,23.86,23.81,23.83,275113.0,23.82,23.86,23.81,23.83,275113.0
2025-01-08 12:45:00,23.83,23.83,23.77,23.79,65479.0,23.83,23.83,23.77,23.79,65479.0
2025-01-08 12:50:00,23.79,23.88,23.78,23.86,82031.0,23.79,23.88,23.78,23.86,82031.0
2025-01-08 12:55:00,23.86,23.89,23.85,23.87,47802.0,23.86,23.89,23.85,23.87,47802.0
2025-01-08 13:00:00,23.88,23.99,23.87,23.98,120120.0,23.88,23.99,23.87,23.98,120120.0
2025-01-08 13:05:00,23.98,24.08,23.96,24.05,533468.0,23.98,24.08,23.96,24.05,533468.0
2025-01-08 13:10:00,24.05,24.15,24.05,24.14,120510.0,24.05,24.15,24.05,24.14,120510.0
2025-01-08 13:15:00,24.14,24.15,24.1,24.11,96813.0,24.14,24.15,24.1,24.11,96813.0
2025-01-08 13:20:00,24.11,24.12,24.05,24.11,265791.0,24.11,24.12,24.05,24.11,265791.0
2025-01-08 13:25:00,24.11,24.2,24.1,24.16,250873.0,24.11,24.2,24.1,24.16,250873.0
2025-01-08 13:30:00,24.15,24.16,24.11,24.13,155296.0,24.15,24.16,24.11,24.13,155296.0
2025-01-08 13:35:00,24.13,24.16,24.09,24.13,250597.0,24.13,24.16,24.09,24.13,250597.0
2025-01-08 13:40:00,24.13,24.14,24.09,24.12,123935.0,24.13,24.14,24.09,24.12,123935.0
2025-01-08 13:45:00,24.11,24.12,24.08,24.12,85637.0,24.11,24.12,24.08,24.12,85637.0
2025-01-08 13:50:00,24.12,24.12,24.03,24.04,127718.0,24.12,24.12,24.03,24.04,127718.0
2025-01-08 13:55:00,24.04,24.12,24.03,24.12,90841.0,24.04,24.12,24.03,24.12,90841.0
2025-01-08 14:00:00,24.12,24.12,24.08,24.12,95454.0,24.12,24.12,24.08,24.12,95454.0
2025-01-08 14:05:00,24.12,24.19,24.11,24.18,111871.0,24.12,24.19,24.11,24.18,111871.0
2025-01-08 14:10:00,24.18,24.2,24.13,24.14,154258.0,24.18,24.2,24.13,24.14,154258.0
2025-01-08 14:15:00,24.14,24.19,24.13,24.17,83736.0,24.14,24.19,24.13,24.17,83736.0
2025-01-08 14:20:00,24.17,24.23,24.15,24.21,269371.0,24.17,24.23,24.15,24.21,269371.0
2025-01-08 14:25:00,24.21,24.25,24.19,24.25,161024.0,24.21,24.25,24.19,24.25,161024.0
2025-01-08 14:30:00,24.25,24.25,24.16,24.19,254379.0,24.25,24.25,24.16,24.19,254379.0
2025-01-08 14:35:00,24.19,24.21,24.16,24.17,141962.0,24.19,24.21,24.16,24.17,141962.0
2025-01-08 14:40:00,24.17,24.24,24.15,24.21,102164.0,24.17,24.24,24.15,24.21,102164.0
2025-01-08 14:45:00,24.21,24.27,24.2,24.23,186134.0,24.21,24.27,24.2,24.23,186134.0
2025-01-08 14:50:00,24.23,24.24,24.15,24.16,50609.0,24.23,24.24,24.15,24.16,50609.0
2025-01-08 14:55:00,24.16,24.18,24.14,24.18,101394.0,24.16,24.18,24.14,24.18,101394.0
2025-01-08 15:00:00,24.18,24.18,24.14,24.17,69376.0,24.18,24.18,24.14,24.17,69376.0
2025-01-08 15:05:00,24.18,24.19,24.15,24.19,81454.0,24.18,24.19,24.15,24.19,81454.0
2025-01-08 15:10:00,24.19,24.21,24.18,24.19,122459.0,24.19,24.21,24.18,24.19,122459.0
2025-01-08 15:15:00,24.18,24.25,24.18,24.19,130709.0,24.18,24.25,24.18,24.19,130709.0
2025-01-08 15:20:00,24.19,24.2,24.18,24.19,85829.0,24.19,24.2,24.18,24.19,85829.0
2025-01-08 15:25:00,24.2,24.23,24.17,24.19,172859.0,24.2,24.23,24.17,24.19,172859.0
2025-01-08 15:30:00,24.19,24.23,24.18,24.2,159086.0,24.19,24.23,24.18,24.2,159086.0
2025-01-08 15:35:00,24.2,24.2,24.17,24.18,153327.0,24.2,24.2,24.17,24.18,153327.0
2025-01-08 15:40:00,24.17,24.2,24.16,24.2,178919.0,24.17,24.2,24.16,24.2,178919.0
2025-01-08 15:45:00,24.2,24.21,24.15,24.16,222537.0,24.2,24.21,24.15,24.16,222537.0
2025-01-08 15:50:00,24.16,24.22,24.15,24.21,397751.0,24.16,24.22,24.15,24.21,397751.0
2025-01-08 15:55:00,24.2,24.23,24.17,24.18,974847.0,24.2,24.23,24.17,24.18,974847.0
2025-01-10 09:30:00,23.55,23.66,23.34,23.66,1247864.0,23.55,23.66,23.34,23.66,1247864.0
2025-01-10 09:35:00,23.66,23.76,23.63,23.71,554623.0,23.66,23.76,23.63,23.71,554623.0
2025-01-10 09:40:00,23.72,23.82,23.66,23.8,468618.0,23.72,23.82,23.66,23.8,468618.0
2025-01-10 09:45:00,23.8,23.95,23.76,23.85,554578.0,23.8,23.95,23.76,23.85,554578.0
2025-01-10 09:50:00,23.83,23.97,23.79,23.94,325393.0,23.83,23.97,23.79,23.94,325393.0
2025-01-10 09:55:00,23.94,24.0,23.85,23.91,257558.0,23.94,24.0,23.85,23.91,257558.0
2025-01-10 10:00:00,23.89,23.89,23.63,23.71,325777.0,23.89,23.89,23.63,23.71,325777.0
2025-01-10 10:05:00,23.7,23.83,23.7,23.83,328794.0,23.7,23.83,23.7,23.83,328794.0
2025-01-10 10:10:00,23.83,23.87,23.74,23.8,267698.0,23.83,23.87,23.74,23.8,267698.0
2025-01-10 10:15:00,23.8,23.95,23.77,23.92,210982.0,23.8,23.95,23.77,23.92,210982.0
2025-01-10 10:20:00,23.92,24.12,23.91,24.11,298336.0,23.92,24.12,23.91,24.11,298336.0
2025-01-10 10:25:00,24.11,24.15,24.01,24.13,415148.0,24.11,24.15,24.01,24.13,415148.0
2025-01-10 10:30:00,24.14,24.33,24.06,24.31,601766.0,24.14,24.33,24.06,24.31,601766.0
2025-01-10 10:35:00,24.31,24.52,24.29,24.37,806494.0,24.31,24.52,24.29,24.37,806494.0
2025-01-10 10:40:00,24.37,24.41,24.25,24.28,528902.0,24.37,24.41,24.25,24.28,528902.0
2025-01-10 10:45:00,24.29,24.3,24.16,24.18,166461.0,24.29,24.3,24.16,24.18,166461.0
2025-01-10 10:50:00,24.18,24.19,24.02,24.04,151270.0,24.18,24.19,24.02,24.04,151270.0
2025-01-10 10:55:00,24.04,24.05,23.95,23.95,197545.0,24.04,24.05,23.95,23.95,197545.0
2025-01-10 11:00:00,23.95,24.06,23.92,24.02,198578.0,23.95,24.06,23.92,24.02,198578.0
2025-01-10 11:05:00,24.01,24.09,24.01,24.06,106609.0,24.01,24.09,24.01,24.06,106609.0
2025-01-10 11:10:00,24.06,24.11,24.02,24.08,78754.0,24.06,24.11,24.02,24.08,78754.0
2025-01-10 11:15:00,24.09,24.11,24.01,24.03,81921.0,24.09,24.11,24.01,24.03,81921.0
2025-01-10 11:20:00,24.03,24.06,24.02,24.04,58882.0,24.03,24.06,24.02,24.04,58882.0
2025-01-10 11:25:00,24.03,24.08,23.98,24.04,76862.0,24.03,24.08,23.98,24.04,76862.0
2025-01-10 11:30:00,24.04,24.05,24.0,24.01,108153.0,24.04,24.05,24.0,24.01,108153.0
2025-01-10 11:35:00,24.01,24.05,23.99,24.01,78722.0,24.01,24.05,23.99,24.01,78722.0
2025-01-10 11:40:00,24.01,24.13,24.0,24.12,76889.0,24.01,24.13,24.0,24.12,76889.0
2025-01-10 11:45:00,24.12,24.12,24.01,24.02,75505.0,24.12,24.12,24.01,24.02,75505.0
2025-01-10 11:50:00,24.02,24.07,24.01,24.05,48727.0,24.02,24.07,24.01,24.05,48727.0
2025-01-10 11:55:00,24.06,24.07,23.97,23.98,93986.0,24.06,24.07,23.97,23.98,93986.0
2025-01-10 12:00:00,23.98,24.0,23.94,23.96,58689.0,23.98,24.0,23.94,23.96,58689.0
2025-01-10 12:05:00,23.95,24.03,23.95,24.0,95082.0,23.95,24.03,23.95,24.0,95082.0
2025-01-10 12:10:00,23.99,24.01,23.97,24.01,75411.0,23.99,24.01,23.97,24.01,75411.0
2025-01-10 12:15:00,24.01,24.08,23.97,24.08,127193.0,24.01,24.08,23.97,24.08,127193.0
2025-01-10 12:20:00,24.08,24.09,24.01,24.09,98477.0,24.08,24.09,24.01,24.09,98477.0
2025-01-10 12:25:00,24.09,24.15,24.08,24.14,155031.0,24.09,24.15,24.08,24.14,155031.0
2025-01-10 12:30:00,24.14,24.16,24.11,24.15,105133.0,24.14,24.16,24.11,24.15,105133.0
2025-01-10 12:35:00,24.16,24.22,24.14,24.19,147404.0,24.16,24.22,24.14,24.19,147404.0
2025-01-10 12:40:00,24.19,24.2,24.16,24.17,99139.0,24.19,24.2,24.16,24.17,99139.0
2025-01-10 12:45:00,24.17,24.21,24.15,24.21,78309.0,24.17,24.21,24.15,24.21,78309.0
2025-01-10 12:50:00,24.21,24.22,24.17,24.21,98708.0,24.21,24.22,24.17,24.21,98708.0
2025-01-10 12:55:00,24.21,24.27,24.19,24.25,127264.0,24.21,24.27,24.19,24.25,127264.0
2025-01-10 13:00:00,24.25,24.26,24.19,24.23,73400.0,24.25,24.26,24.19,24.23,73400.0
2025-01-10 13:05:00,24.23,24.27,24.21,24.23,142945.0,24.23,24.27,24.21,24.23,142945.0
2025-01-10 13:10:00,24.23,24.27,24.21,24.24,107374.0,24.23,24.27,24.21,24.24,107374.0
2025-01-10 13:15:00,24.25,24.26,24.19,24.23,84318.0,24.25,24.26,24.19,24.23,84318.0
2025-01-10 13:20:00,24.23,24.25,24.2,24.24,92851.0,24.23,24.25,24.2,24.24,92851.0
2025-01-10 13:25:00,24.23,24.25,24.2,24.23,90934.0,24.23,24.25,24.2,24.23,90934.0
2025-01-10 13:30:00,24.24,24.25,24.2,24.21,77088.0,24.24,24.25,24.2,24.21,77088.0
2025-01-10 13:35:00,24.21,24.21,24.13,24.17,93644.0,24.21,24.21,24.13,24.17,93644.0
2025-01-10 13:40:00,24.17,24.18,24.12,24.12,66382.0,24.17,24.18,24.12,24.12,66382.0
2025-01-10 13:45:00,24.12,24.16,24.09,24.16,81639.0,24.12,24.16,24.09,24.16,81639.0
2025-01-10 13:50:00,24.16,24.19,24.14,24.19,114158.0,24.16,24.19,24.14,24.19,114158.0
2025-01-10 13:55:00,24.19,24.21,24.15,24.19,75142.0,24.19,24.21,24.15,24.19,75142.0
2025-01-10 14:00:00,24.19,24.23,24.16,24.18,107803.0,24.19,24.23,24.16,24.18,107803.0
2025-01-10 14:05:00,24.18,24.18,24.08,24.09,84242.0,24.18,24.18,24.08,24.09,84242.0
2025-01-10 14:10:00,24.08,24.14,24.07,24.13,63322.0,24.08,24.14,24.07,24.13,63322.0
2025-01-10 14:15:00,24.12,24.13,24.1,24.12,73558.0,24.12,24.13,24.1,24.12,73558.0
2025-01-10 14:20:00,24.13,24.14,24.08,24.14,126398.0,24.13,24.14,24.08,24.14,126398.0
2025-01-10 14:25:00,24.14,24.22,24.13,24.2,185705.0,24.14,24.22,24.13,24.2,185705.0
2025-01-10 14:30:00,24.19,24.2,24.16,24.19,87860.0,24.19,24.2,24.16,24.19,87860.0
2025-01-10 14:35:00,24.2,24.24,24.19,24.23,89686.0,24.2,24.24,24.19,24.23,89686.0
2025-01-10 14:40:00,24.23,24.24,24.18,24.19,75630.0,24.23,24.24,24.18,24.19,75630.0
2025-01-10 14:45:00,24.2,24.21,24.17,24.19,80711.0,24.2,24.21,24.17,24.19,80711.0
2025-01-10 14:50:00,24.19,24.23,24.18,24.23,94135.0,24.19,24.23,24.18,24.23,94135.0
2025-01-10 14:55:00,24.23,24.28,24.22,24.23,141336.0,24.23,24.28,24.22,24.23,141336.0
2025-01-10 15:00:00,24.23,24.26,24.2,24.21,95869.0,24.23,24.26,24.2,24.21,95869.0
2025-01-10 15:05:00,24.2,24.23,24.17,24.17,113040.0,24.2,24.23,24.17,24.17,113040.0
2025-01-10 15:10:00,24.18,24.19,24.13,24.14,124456.0,24.18,24.19,24.13,24.14,124456.0
2025-01-10 15:15:00,24.14,24.15,24.08,24.11,142890.0,24.14,24.15,24.08,24.11,142890.0
2025-01-10 15:20:00,24.11,24.13,24.07,24.08,154820.0,24.11,24.13,24.07,24.08,154820.0
2025-01-10 15:25:00,24.08,24.11,24.08,24.1,135927.0,24.08,24.11,24.08,24.1,135927.0
2025-01-10 15:30:00,24.11,24.15,24.09,24.11,163313.0,24.11,24.15,24.09,24.11,163313.0
2025-01-10 15:35:00,24.11,24.15,24.1,24.11,154636.0,24.11,24.15,24.1,24.11,154636.0
2025-01-10 15:40:00,24.1,24.17,24.1,24.16,171759.0,24.1,24.17,24.1,24.16,171759.0
2025-01-10 15:45:00,24.15,24.19,24.13,24.18,267192.0,24.15,24.19,24.13,24.18,267192.0
2025-01-10 15:50:00,24.18,24.25,24.16,24.25,509987.0,24.18,24.25,24.16,24.25,509987.0
2025-01-10 15:55:00,24.25,24.32,24.22,24.27,1384504.0,24.25,24.32,24.22,24.27,1384504.0
2025-01-13 09:30:00,23.73,24.04,23.73,24.03,567654.0,23.73,24.04,23.73,24.03,567654.0
2025-01-13 09:35:00,24.02,24.03,23.86,23.88,365526.0,24.02,24.03,23.86,23.88,365526.0
2025-01-13 09:40:00,23.88,24.03,23.86,23.97,401565.0,23.88,24.03,23.86,23.97,401565.0
2025-01-13 09:45:00,23.96,24.15,23.89,24.1,387966.0,23.96,24.15,23.89,24.1,387966.0
2025-01-13 09:50:00,24.11,24.18,24.09,24.16,233426.0,24.11,24.18,24.09,24.16,233426.0
2025-01-13 09:55:00,24.15,24.17,24.09,24.12,303187.0,24.15,24.17,24.09,24.12,303187.0
2025-01-13 10:00:00,24.11,24.11,23.97,24.01,266584.0,24.11,24.11,23.97,24.01,266584.0
2025-01-13 10:05:00,24.01,24.12,23.95,23.96,119919.0,24.01,24.12,23.95,23.96,119919.0
2025-01-13 10:10:00,23.97,24.0,23.92,23.94,144835.0,23.97,24.0,23.92,23.94,144835.0
2025-01-13 10:15:00,23.95,24.01,23.93,23.97,206931.0,23.95,24.01,23.93,23.97,206931.0
2025-01-13 10:20:00,23.98,24.01,23.85,23.87,174580.0,23.98,24.01,23.85,23.87,174580.0
2025-01-13 10:25:00,23.87,23.87,23.79,23.81,177868.0,23.87,23.87,23.79,23.81,177868.0
2025-01-13 10:30:00,23.8,23.87,23.79,23.8,127276.0,23.8,23.87,23.79,23.8,127276.0
2025-01-13 10:35:00,23.8,23.98,23.8,23.96,118987.0,23.8,23.98,23.8,23.96,118987.0
2025-01-13 10:40:00,23.96,24.02,23.91,24.01,130278.0,23.96,24.02,23.91,24.01,130278.0
2025-01-13 10:45:00,24.01,24.03,23.93,23.98,238859.0,24.01,24.03,23.93,23.98,238859.0
2025-01-13 10:50:00,23.97,24.0,23.9,23.95,155387.0,23.97,24.0,23.9,23.95,155387.0
2025-01-13 10:55:00,23.95,23.96,23.89,23.89,111492.0,23.95,23.96,23.89,23.89,111492.0
2025-01-13 11:00:00,23.9,23.94,23.88,23.89,148696.0,23.9,23.94,23.88,23.89,148696.0
2025-01-13 11:05:00,23.88,23.9,23.82,23.89,188423.0,23.88,23.9,23.82,23.89,188423.0
2025-01-13 11:10:00,23.89,23.95,23.85,23.88,126956.0,23.89,23.95,23.85,23.88,126956.0
2025-01-13 11:15:00,23.88,23.91,23.85,23.89,109047.0,23.88,23.91,23.85,23.89,109047.0
2025-01-13 11:20:00,23.89,23.92,23.84,23.85,77177.0,23.89,23.92,23.84,23.85,77177.0
2025-01-13 11:25:00,23.85,23.9,23.81,23.82,99078.0,23.85,23.9,23.81,23.82,99078.0
2025-01-13 11:30:00,23.82,23.85,23.81,23.85,57750.0,23.82,23.85,23.81,23.85,57750.0
2025-01-13 11:35:00,23.84,23.87,23.79,23.8,81151.0,23.84,23.87,23.79,23.8,81151.0
2025-01-13 11:40:00,23.8,23.86,23.79,23.8,101106.0,23.8,23.86,23.79,23.8,101106.0
2025-01-13 11:45:00,23.8,23.82,23.72,23.73,136809.0,23.8,23.82,23.72,23.73,136809.0
2025-01-13 11:50:00,23.73,23.74,23.66,23.67,126771.0,23.73,23.74,23.66,23.67,126771.0
2025-01-13 11:55:00,23.67,23.67,23.62,23.62,111806.0,23.67,23.67,23.62,23.62,111806.0
2025-01-13 12:00:00,23.63,23.65,23.57,23.58,214832.0,23.63,23.65,23.57,23.58,214832.0
2025-01-13 12:05:00,23.57,23.67,23.55,23.64,142634.0,23.57,23.67,23.55,23.64,142634.0
2025-01-13 12:10:00,23.64,23.68,23.63,23.67,123388.0,23.64,23.68,23.63,23.67,123388.0
2025-01-13 12:15:00,23.66,23.68,23.6,23.66,137185.0,23.66,23.68,23.6,23.66,137185.0
2025-01-13 12:20:00,23.65,23.65,23.61,23.64,101496.0,23.65,23.65,23.61,23.64,101496.0
2025-01-13 12:25:00,23.64,23.72,23.64,23.71,124540.0,23.64,23.72,23.64,23.71,124540.0
2025-01-13 12:30:00,23.71,23.71,23.64,23.64,169360.0,23.71,23.71,23.64,23.64,169360.0
2025-01-13 12:35:00,23.64,23.65,23.59,23.6,88619.0,23.64,23.65,23.59,23.6,88619.0
2025-01-13 12:40:00,23.6,23.61,23.57,23.59,70267.0,23.6,23.61,23.57,23.59,70267.0
2025-01-13 12:45:00,23.59,23.63,23.58,23.61,76631.0,23.59,23.63,23.58,23.61,76631.0
2025-01-13 12:50:00,23.61,23.65,23.6,23.62,86301.0,23.61,23.65,23.6,23.62,86301.0
2025-01-13 12:55:00,23.62,23.67,23.6,23.66,108961.0,23.62,23.67,23.6,23.66,108961.0
2025-01-13 13:00:00,23.67,23.67,23.59,23.65,98379.0,23.67,23.67,23.59,23.65,98379.0
2025-01-13 13:05:00,23.64,23.67,23.62,23.66,70221.0,23.64,23.67,23.62,23.66,70221.0
2025-01-13 13:10:00,23.66,23.68,23.63,23.66,74351.0,23.66,23.68,23.63,23.66,74351.0
2025-01-13 13:15:00,23.67,23.68,23.64,23.66,55373.0,23.67,23.68,23.64,23.66,55373.0
2025-01-13 13:20:00,23.66,23.69,23.65,23.68,104949.0,23.66,23.69,23.65,23.68,104949.0
2025-01-13 13:25:00,23.68,23.73,23.68,23.73,74438.0,23.68,23.73,23.68,23.73,74438.0
2025-01-13 13:30:00,23.73,23.78,23.71,23.78,132290.0,23.73,23.78,23.71,23.78,132290.0
2025-01-13 13:35:00,23.77,23.79,23.75,23.77,97333.0,23.77,23.79,23.75,23.77,97333.0
2025-01-13 13:40:00,23.76,23.76,23.72,23.73,94152.0,23.76,23.76,23.72,23.73,94152.0
2025-01-13 13:45:00,23.73,23.81,23.73,23.79,116137.0,23.73,23.81,23.73,23.79,116137.0
2025-01-13 13:50:00,23.79,23.79,23.74,23.75,77716.0,23.79,23.79,23.74,23.75,77716.0
2025-01-13 13:55:00,23.74,23.8,23.74,23.8,65261.0,23.74,23.8,23.74,23.8,65261.0
2025-01-13 14:00:00,23.8,23.83,23.79,23.83,135085.0,23.8,23.83,23.79,23.83,135085.0
2025-01-13 14:05:00,23.83,23.89,23.81,23.84,89971.0,23.83,23.89,23.81,23.84,89971.0
2025-01-13 14:10:00,23.83,23.85,23.77,23.8,94409.0,23.83,23.85,23.77,23.8,94409.0
2025-01-13 14:15:00,23.8,23.81,23.76,23.77,99893.0,23.8,23.81,23.76,23.77,99893.0
2025-01-13 14:20:00,23.77,23.8,23.76,23.77,60830.0,23.77,23.8,23.76,23.77,60830.0
2025-01-13 14:25:00,23.78,23.83,23.77,23.82,48252.0,23.78,23.83,23.77,23.82,48252.0
2025-01-13 14:30:00,23.81,23.82,23.8,23.8,64437.0,23.81,23.82,23.8,23.8,64437.0
2025-01-13 14:35:00,23.8,23.85,23.79,23.85,92753.0,23.8,23.85,23.79,23.85,92753.0
2025-01-13 14:40:00,23.84,23.88,23.84,23.86,77226.0,23.84,23.88,23.84,23.86,77226.0
2025-01-13 14:45:00,23.86,23.87,23.81,23.82,53629.0,23.86,23.87,23.81,23.82,53629.0
2025-01-13 14:50:00,23.82,23.85,23.8,23.83,43821.0,23.82,23.85,23.8,23.83,43821.0
2025-01-13 14:55:00,23.83,23.85,23.82,23.84,88289.0,23.83,23.85,23.82,23.84,88289.0
2025-01-13 15:00:00,23.83,23.83,23.78,23.8,69200.0,23.83,23.83,23.78,23.8,69200.0
2025-01-13 15:05:00,23.8,23.82,23.79,23.8,54085.0,23.8,23.82,23.79,23.8,54085.0
2025-01-13 15:10:00,23.8,23.85,23.8,23.84,114415.0,23.8,23.85,23.8,23.84,114415.0
2025-01-13 15:15:00,23.84,23.86,23.82,23.85,121903.0,23.84,23.86,23.82,23.85,121903.0
2025-01-13 15:20:00,23.86,23.88,23.85,23.87,101006.0,23.86,23.88,23.85,23.87,101006.0
2025-01-13 15:25:00,23.87,23.88,23.83,23.85,147614.0,23.87,23.88,23.83,23.85,147614.0
2025-01-13 15:30:00,23.85,23.88,23.84,23.88,133566.0,23.85,23.88,23.84,23.88,133566.0
2025-01-13 15:35:00,23.88,23.88,23.85,23.86,106428.0,23.88,23.88,23.85,23.86,106428.0
2025-01-13 15:40:00,23.85,23.87,23.82,23.83,126415.0,23.85,23.87,23.82,23.83,126415.0
2025-01-13 15:45:00,23.83,23.9,23.82,23.86,392588.0,23.83,23.9,23.82,23.86,392588.0
2025-01-13 15:50:00,23.87,23.92,23.85,23.87,806855.0,23.87,23.92,23.85,23.87,806855.0
2025-01-13 15:55:00,23.87,23.9,23.86,23.89,970108.0,23.87,23.9,23.86,23.89,970108.0
2025-01-14 09:30:00,24.08,24.13,23.83,23.98,772109.0,24.08,24.13,23.83,23.98,772109.0
2025-01-14 09:35:00,23.98,24.07,23.92,23.93,230617.0,23.98,24.07,23.92,23.93,230617.0
2025-01-14 09:40:00,23.94,24.02,23.91,24.02,249751.0,23.94,24.02,23.91,24.02,249751.0
2025-01-14 09:45:00,24.02,24.05,23.94,24.03,296314.0,24.02,24.05,23.94,24.03,296314.0
2025-01-14 09:50:00,24.03,24.03,23.9,23.93,257589.0,24.03,24.03,23.9,23.93,257589.0
2025-01-14 09:55:00,23.93,23.98,23.87,23.89,340690.0,23.93,23.98,23.87,23.89,340690.0
2025-01-14 10:00:00,23.89,24.07,23.83,24.03,298428.0,23.89,24.07,23.83,24.03,298428.0
2025-01-14 10:05:00,24.02,24.22,24.02,24.21,434550.0,24.02,24.22,24.02,24.21,434550.0
2025-01-14 10:10:00,24.2,24.29,24.14,24.25,201424.0,24.2,24.29,24.14,24.25,201424.0
2025-01-14 10:15:00,24.25,24.35,24.24,24.32,248477.0,24.25,24.35,24.24,24.32,248477.0
2025-01-14 10:20:00,24.33,24.36,24.27,24.35,192670.0,24.33,24.36,24.27,24.35,192670.0
2025-01-14 10:25:00,24.35,24.38,24.29,24.3,177372.0,24.35,24.38,24.29,24.3,177372.0
2025-01-14 10:30:00,24.32,24.33,24.27,24.31,183364.0,24.32,24.33,24.27,24.31,183364.0
2025-01-14 10:35:00,24.3,24.32,24.22,24.25,116949.0,24.3,24.32,24.22,24.25,116949.0
2025-01-14 10:40:00,24.25,24.33,24.25,24.31,89412.0,24.25,24.33,24.25,24.31,89412.0
2025-01-14 10:45:00,24.31,24.32,24.24,24.24,124203.0,24.31,24.32,24.24,24.24,124203.0
2025-01-14 10:50:00,24.24,24.29,24.19,24.28,102569.0,24.24,24.29,24.19,24.28,102569.0
2025-01-14 10:55:00,24.28,24.29,24.23,24.28,54276.0,24.28,24.29,24.23,24.28,54276.0
2025-01-14 11:00:00,24.28,24.28,24.15,24.17,107418.0,24.28,24.28,24.15,24.17,107418.0
2025-01-14 11:05:00,24.17,24.24,24.16,24.19,114193.0,24.17,24.24,24.16,24.19,114193.0
2025-01-14 11:10:00,24.18,24.2,24.12,24.15,410152.0,24.18,24.2,24.12,24.15,410152.0
2025-01-14 11:15:00,24.14,24.17,24.11,24.14,98598.0,24.14,24.17,24.11,24.14,98598.0
2025-01-14 11:20:00,24.14,24.19,24.13,24.16,73991.0,24.14,24.19,24.13,24.16,73991.0
2025-01-14 11:25:00,24.15,24.2,24.13,24.15,136165.0,24.15,24.2,24.13,24.15,136165.0
2025-01-14 11:30:00,24.15,24.18,24.13,24.15,70577.0,24.15,24.18,24.13,24.15,70577.0
2025-01-14 11:35:00,24.14,24.16,24.09,24.14,73638.0,24.14,24.16,24.09,24.14,73638.0
2025-01-14 11:40:00,24.14,24.16,24.05,24.07,94525.0,24.14,24.16,24.05,24.07,94525.0
2025-01-14 11:45:00,24.06,24.1,24.03,24.07,169889.0,24.06,24.1,24.03,24.07,169889.0
2025-01-14 11:50:00,24.07,24.11,24.05,24.09,69954.0,24.07,24.11,24.05,24.09,69954.0
2025-01-14 11:55:00,24.09,24.11,24.04,24.05,96716.0,24.09,24.11,24.04,24.05,96716.0
2025-01-14 12:00:00,24.05,24.1,24.04,24.09,123032.0,24.05,24.1,24.04,24.09,123032.0
2025-01-14 12:05:00,24.09,24.14,24.07,24.12,115153.0,24.09,24.14,24.07,24.12,115153.0
2025-01-14 12:10:00,24.12,24.16,24.11,24.12,86427.0,24.12,24.16,24.11,24.12,86427.0
2025-01-14 12:15:00,24.11,24.15,24.11,24.12,74285.0,24.11,24.15,24.11,24.12,74285.0
2025-01-14 12:20:00,24.12,24.12,24.06,24.12,123066.0,24.12,24.12,24.06,24.12,123066.0
2025-01-14 12:25:00,24.12,24.13,24.1,24.1,50890.0,24.12,24.13,24.1,24.1,50890.0
2025-01-14 12:30:00,24.11,24.14,24.09,24.1,42873.0,24.11,24.14,24.09,24.1,42873.0
2025-01-14 12:35:00,24.1,24.2,24.09,24.19,51192.0,24.1,24.2,24.09,24.19,51192.0
2025-01-14 12:40:00,24.19,24.23,24.17,24.21,55194.0,24.19,24.23,24.17,24.21,55194.0
2025-01-14 12:45:00,24.21,24.22,24.16,24.16,70078.0,24.21,24.22,24.16,24.16,70078.0
2025-01-14 12:50:00,24.17,24.22,24.16,24.2,59016.0,24.17,24.22,24.16,24.2,59016.0
2025-01-14 12:55:00,24.21,24.21,24.15,24.19,85384.0,24.21,24.21,24.15,24.19,85384.0
2025-01-14 13:00:00,24.18,24.23,24.18,24.23,47366.0,24.18,24.23,24.18,24.23,47366.0
2025-01-14 13:05:00,24.23,24.27,24.22,24.27,58203.0,24.23,24.27,24.22,24.27,58203.0
2025-01-14 13:10:00,24.26,24.27,24.23,24.24,48282.0,24.26,24.27,24.23,24.24,48282.0
2025-01-14 13:15:00,24.25,24.3,24.24,24.28,87279.0,24.25,24.3,24.24,24.28,87279.0
2025-01-14 13:20:00,24.27,24.28,24.25,24.28,42106.0,24.27,24.28,24.25,24.28,42106.0
2025-01-14 13:25:00,24.28,24.3,24.27,24.28,52233.0,24.28,24.3,24.27,24.28,52233.0
2025-01-14 13:30:00,24.28,24.31,24.26,24.3,105902.0,24.28,24.31,24.26,24.3,105902.0
2025-01-14 13:35:00,24.31,24.35,24.29,24.35,81243.0,24.31,24.35,24.29,24.35,81243.0
2025-01-14 13:40:00,24.34,24.42,24.34,24.42,145148.0,24.34,24.42,24.34,24.42,145148.0
2025-01-14 13:45:00,24.42,24.44,24.4,24.43,73066.0,24.42,24.44,24.4,24.43,73066.0
2025-01-14 13:50:00,24.43,24.45,24.42,24.45,149331.0,24.43,24.45,24.42,24.45,149331.0
2025-01-14 13:55:00,24.45,24.48,24.44,24.48,133975.0,24.45,24.48,24.44,24.48,133975.0
2025-01-14 14:00:00,24.48,24.51,24.45,24.5,165983.0,24.48,24.51,24.45,24.5,165983.0
2025-01-14 14:05:00,24.5,24.56,24.5,24.52,150177.0,24.5,24.56,24.5,24.52,150177.0
2025-01-14 14:10:00,24.53,24.55,24.51,24.55,91155.0,24.53,24.55,24.51,24.55,91155.0
2025-01-14 14:15:00,24.55,24.58,24.55,24.58,159729.0,24.55,24.58,24.55,24.58,159729.0
2025-01-14 14:20:00,24.58,24.59,24.55,24.59,119139.0,24.58,24.59,24.55,24.59,119139.0
2025-01-14 14:25:00,24.58,24.59,24.54,24.55,130431.0,24.58,24.59,24.54,24.55,130431.0
2025-01-14 14:30:00,24.55,24.57,24.52,24.55,233422.0,24.55,24.57,24.52,24.55,233422.0
2025-01-14 14:35:00,24.55,24.58,24.54,24.58,152511.0,24.55,24.58,24.54,24.58,152511.0
2025-01-14 14:40:00,24.58,24.58,24.53,24.55,111752.0,24.58,24.58,24.53,24.55,111752.0
2025-01-14 14:45:00,24.55,24.56,24.53,24.56,74996.0,24.55,24.56,24.53,24.56,74996.0
2025-01-14 14:50:00,24.55,24.56,24.51,24.52,100105.0,24.55,24.56,24.51,24.52,100105.0
2025-01-14 14:55:00,24.52,24.52,24.45,24.46,81836.0,24.52,24.52,24.45,24.46,81836.0
2025-01-14 15:00:00,24.47,24.49,24.34,24.36,208064.0,24.47,24.49,24.34,24.36,208064.0
2025-01-14 15:05:00,24.36,24.4,24.32,24.38,195736.0,24.36,24.4,24.32,24.38,195736.0
2025-01-14 15:10:00,24.38,24.41,24.37,24.39,117591.0,24.38,24.41,24.37,24.39,117591.0
2025-01-14 15:15:00,24.39,24.49,24.39,24.46,161904.0,24.39,24.49,24.39,24.46,161904.0
2025-01-14 15:20:00,24.46,24.5,24.45,24.48,134266.0,24.46,24.5,24.45,24.48,134266.0
2025-01-14 15:25:00,24.48,24.49,24.45,24.49,93001.0,24.48,24.49,24.45,24.49,93001.0
2025-01-14 15:30:00,24.48,24.51,24.48,24.51,181459.0,24.48,24.51,24.48,24.51,181459.0
2025-01-14 15:35:00,24.51,24.54,24.48,24.48,209678.0,24.51,24.54,24.48,24.48,209678.0
2025-01-14 15:40:00,24.48,24.51,24.46,24.51,115307.0,24.48,24.51,24.46,24.51,115307.0
2025-01-14 15:45:00,24.51,24.52,24.47,24.48,176272.0,24.51,24.52,24.47,24.48,176272.0
2025-01-14 15:50:00,24.47,24.55,24.46,24.54,233613.0,24.47,24.55,24.46,24.54,233613.0
2025-01-14 15:55:00,24.54,24.55,24.48,24.52,1196686.0,24.54,24.55,24.48,24.52,1196686.0
2025-01-15 09:30:00,25.22,25.28,25.03,25.11,1085166.0,25.22,25.28,25.03,25.11,1085166.0
2025-01-15 09:35:00,25.12,25.14,24.9,25.0,315915.0,25.12,25.14,24.9,25.0,315915.0
2025-01-15 09:40:00,25.0,25.08,24.9,24.92,411091.0,25.0,25.08,24.9,24.92,411091.0
2025-01-15 09:45:00,24.93,24.94,24.8,24.82,280115.0,24.93,24.94,24.8,24.82,280115.0
2025-01-15 09:50:00,24.82,24.86,24.8,24.84,180758.0,24.82,24.86,24.8,24.84,180758.0
2025-01-15 09:55:00,24.84,24.93,24.81,24.89,172073.0,24.84,24.93,24.81,24.89,172073.0
2025-01-15 10:00:00,24.89,24.9,24.73,24.75,323781.0,24.89,24.9,24.73,24.75,323781.0
2025-01-15 10:05:00,24.76,24.79,24.71,24.77,151810.0,24.76,24.79,24.71,24.77,151810.0
2025-01-15 10:10:00,24.77,24.84,24.75,24.76,126911.0,24.77,24.84,24.75,24.76,126911.0
2025-01-15 10:15:00,24.76,24.84,24.76,24.81,87591.0,24.76,24.84,24.76,24.81,87591.0
2025-01-15 10:20:00,24.8,24.84,24.74,24.83,237816.0,24.8,24.84,24.74,24.83,237816.0
2025-01-15 10:25:00,24.83,24.88,24.79,24.86,194189.0,24.83,24.88,24.79,24.86,194189.0
2025-01-15 10:30:00,24.86,24.86,24.77,24.82,156858.0,24.86,24.86,24.77,24.82,156858.0
2025-01-15 10:35:00,24.81,24.82,24.71,24.73,163216.0,24.81,24.82,24.71,24.73,163216.0
2025-01-15 10:40:00,24.73,24.74,24.67,24.68,152239.0,24.73,24.74,24.67,24.68,152239.0
2025-01-15 10:45:00,24.69,24.8,24.66,24.75,503634.0,24.69,24.8,24.66,24.75,503634.0
2025-01-15 10:50:00,24.75,24.81,24.69,24.76,189622.0,24.75,24.81,24.69,24.76,189622.0
2025-01-15 10:55:00,24.76,24.82,24.75,24.81,209514.0,24.76,24.82,24.75,24.81,209514.0
2025-01-15 11:00:00,24.8,24.83,24.76,24.8,317023.0,24.8,24.83,24.76,24.8,317023.0
2025-01-15 11:05:00,24.8,24.82,24.7,24.78,314924.0,24.8,24.82,24.7,24.78,314924.0
2025-01-15 11:10:00,24.78,24.8,24.71,24.79,102033.0,24.78,24.8,24.71,24.79,102033.0
2025-01-15 11:15:00,24.79,24.8,24.73,24.77,135381.0,24.79,24.8,24.73,24.77,135381.0
2025-01-15 11:20:00,24.77,24.8,24.74,24.77,79724.0,24.77,24.8,24.74,24.77,79724.0
2025-01-15 11:25:00,24.77,24.8,24.74,24.77,199793.0,24.77,24.8,24.74,24.77,199793.0
2025-01-15 11:30:00,24.77,24.78,24.71,24.73,332768.0,24.77,24.78,24.71,24.73,332768.0
2025-01-15 11:35:00,24.73,24.76,24.68,24.73,436830.0,24.73,24.76,24.68,24.73,436830.0
2025-01-15 11:40:00,24.73,24.77,24.73,24.76,91021.0,24.73,24.77,24.73,24.76,91021.0
2025-01-15 11:45:00,24.76,24.81,24.75,24.81,105761.0,24.76,24.81,24.75,24.81,105761.0
2025-01-15 11:50:00,24.8,24.94,24.79,24.93,324885.0,24.8,24.94,24.79,24.93,324885.0
2025-01-15 11:55:00,24.93,24.93,24.88,24.89,182369.0,24.93,24.93,24.88,24.89,182369.0
2025-01-15 12:00:00,24.89,24.95,24.88,24.93,142844.0,24.89,24.95,24.88,24.93,142844.0
2025-01-15 12:05:00,24.92,24.94,24.89,24.92,174256.0,24.92,24.94,24.89,24.92,174256.0
2025-01-15 12:10:00,24.92,24.94,24.9,24.93,120967.0,24.92,24.94,24.9,24.93,120967.0
2025-01-15 12:15:00,24.93,24.98,24.92,24.94,167955.0,24.93,24.98,24.92,24.94,167955.0
2025-01-15 12:20:00,24.94,24.97,24.91,24.93,129310.0,24.94,24.97,24.91,24.93,129310.0
2025-01-15 12:25:00,24.92,24.96,24.89,24.96,111427.0,24.92,24.96,24.89,24.96,111427.0
2025-01-15 12:30:00,24.96,24.96,24.92,24.95,85147.0,24.96,24.96,24.92,24.95,85147.0
2025-01-15 12:35:00,24.95,24.95,24.91,24.93,71093.0,24.95,24.95,24.91,24.93,71093.0
2025-01-15 12:40:00,24.93,24.93,24.88,24.89,73007.0,24.93,24.93,24.88,24.89,73007.0
2025-01-15 12:45:00,24.89,24.9,24.85,24.88,90932.0,24.89,24.9,24.85,24.88,90932.0
2025-01-15 12:50:00,24.88,24.94,24.86,24.94,155657.0,24.88,24.94,24.86,24.94,155657.0
2025-01-15 12:55:00,24.94,24.94,24.88,24.9,300610.0,24.94,24.94,24.88,24.9,300610.0
2025-01-15 13:00:00,24.89,24.92,24.88,24.89,120152.0,24.89,24.92,24.88,24.89,120152.0
2025-01-15 13:05:00,24.89,24.91,24.78,24.85,397975.0,24.89,24.91,24.78,24.85,397975.0
2025-01-15 13:10:00,24.84,24.86,24.84,24.86,110198.0,24.84,24.86,24.84,24.86,110198.0
2025-01-15 13:15:00,24.85,24.86,24.77,24.79,132495.0,24.85,24.86,24.77,24.79,132495.0
2025-01-15 13:20:00,24.78,24.79,24.71,24.74,133104.0,24.78,24.79,24.71,24.74,133104.0
2025-01-15 13:25:00,24.74,24.83,24.74,24.8,236751.0,24.74,24.83,24.74,24.8,236751.0
2025-01-15 13:30:00,24.8,24.82,24.74,24.78,190570.0,24.8,24.82,24.74,24.78,190570.0
2025-01-15 13:35:00,24.78,24.84,24.75,24.83,151165.0,24.78,24.84,24.75,24.83,151165.0
2025-01-15 13:40:00,24.83,24.83,24.79,24.82,86222.0,24.83,24.83,24.79,24.82,86222.0
2025-01-15 13:45:00,24.81,24.83,24.79,24.83,81795.0,24.81,24.83,24.79,24.83,81795.0
2025-01-15 13:50:00,24.83,24.87,24.81,24.86,112164.0,24.83,24.87,24.81,24.86,112164.0
2025-01-15 13:55:00,24.86,24.87,24.84,24.87,76547.0,24.86,24.87,24.84,24.87,76547.0
2025-01-15 14:00:00,24.87,24.87,24.84,24.87,74722.0,24.87,24.87,24.84,24.87,74722.0
2025-01-15 14:05:00,24.87,24.87,24.83,24.86,76639.0,24.87,24.87,24.83,24.86,76639.0
2025-01-15 14:10:00,24.85,24.86,24.82,24.86,77195.0,24.85,24.86,24.82,24.86,77195.0
2025-01-15 14:15:00,24.85,24.87,24.84,24.87,92272.0,24.85,24.87,24.84,24.87,92272.0
2025-01-15 14:20:00,24.87,24.87,24.83,24.85,74659.0,24.87,24.87,24.83,24.85,74659.0
2025-01-15 14:25:00,24.85,24.89,24.84,24.89,82715.0,24.85,24.89,24.84,24.89,82715.0
2025-01-15 14:30:00,24.89,24.9,24.87,24.88,90978.0,24.89,24.9,24.87,24.88,90978.0
2025-01-15 14:35:00,24.88,24.89,24.87,24.89,60661.0,24.88,24.89,24.87,24.89,60661.0
2025-01-15 14:40:00,24.89,24.91,24.87,24.89,97806.0,24.89,24.91,24.87,24.89,97806.0
2025-01-15 14:45:00,24.89,24.9,24.87,24.89,81180.0,24.89,24.9,24.87,24.89,81180.0
2025-01-15 14:50:00,24.89,24.91,24.88,24.91,90616.0,24.89,24.91,24.88,24.91,90616.0
2025-01-15 14:55:00,24.91,24.92,24.89,24.89,85152.0,24.91,24.92,24.89,24.89,85152.0
2025-01-15 15:00:00,24.9,24.92,24.89,24.9,84853.0,24.9,24.92,24.89,24.9,84853.0
2025-01-15 15:05:00,24.91,24.92,24.9,24.92,248422.0,24.91,24.92,24.9,24.92,248422.0
2025-01-15 15:10:00,24.92,24.96,24.91,24.96,237430.0,24.92,24.96,24.91,24.96,237430.0
2025-01-15 15:15:00,24.96,24.97,24.94,24.96,151924.0,24.96,24.97,24.94,24.96,151924.0
2025-01-15 15:20:00,24.97,24.97,24.92,24.93,314569.0,24.97,24.97,24.92,24.93,314569.0
2025-01-15 15:25:00,24.93,24.96,24.92,24.95,164007.0,24.93,24.96,24.92,24.95,164007.0
2025-01-15 15:30:00,24.95,24.99,24.94,24.96,387431.0,24.95,24.99,24.94,24.96,387431.0
2025-01-15 15:35:00,24.96,24.97,24.93,24.93,355613.0,24.96,24.97,24.93,24.93,355613.0
2025-01-15 15:40:00,24.94,24.96,24.92,24.95,282229.0,24.94,24.96,24.92,24.95,282229.0
2025-01-15 15:45:00,24.95,24.97,24.93,24.93,515577.0,24.95,24.97,24.93,24.93,515577.0
2025-01-15 15:50:00,24.94,24.97,24.9,24.97,688971.0,24.94,24.97,24.9,24.97,688971.0
2025-01-15 15:55:00,24.96,24.99,24.93,24.94,1436275.0,24.96,24.99,24.93,24.94,1436275.0
2025-01-16 09:30:00,24.91,25.11,24.87,24.97,485043.0,24.91,25.11,24.87,24.97,485043.0
2025-01-16 09:35:00,24.97,25.05,24.82,24.84,195124.0,24.97,25.05,24.82,24.84,195124.0
2025-01-16 09:40:00,24.86,24.93,24.84,24.87,137223.0,24.86,24.93,24.84,24.87,137223.0
2025-01-16 09:45:00,24.87,24.87,24.71,24.81,256456.0,24.87,24.87,24.71,24.81,256456.0
2025-01-16 09:50:00,24.8,24.88,24.79,24.83,153762.0,24.8,24.88,24.79,24.83,153762.0
2025-01-16 09:55:00,24.83,24.84,24.68,24.7,258099.0,24.83,24.84,24.68,24.7,258099.0
2025-01-16 10:00:00,24.71,24.71,24.59,24.68,184197.0,24.71,24.71,24.59,24.68,184197.0
2025-01-16 10:05:00,24.69,24.8,24.67,24.78,175567.0,24.69,24.8,24.67,24.78,175567.0
2025-01-16 10:10:00,24.78,24.82,24.72,24.78,149248.0,24.78,24.82,24.72,24.78,149248.0
2025-01-16 10:15:00,24.78,24.9,24.76,24.85,107644.0,24.78,24.9,24.76,24.85,107644.0
2025-01-16 10:20:00,24.86,24.88,24.81,24.82,117224.0,24.86,24.88,24.81,24.82,117224.0
2025-01-16 10:25:00,24.83,24.84,24.74,24.75,92844.0,24.83,24.84,24.74,24.75,92844.0
2025-01-16 10:30:00,24.75,24.85,24.74,24.79,95101.0,24.75,24.85,24.74,24.79,95101.0
2025-01-16 10:35:00,24.8,24.88,24.75,24.87,101323.0,24.8,24.88,24.75,24.87,101323.0
2025-01-16 10:40:00,24.86,24.94,24.82,24.94,297404.0,24.86,24.94,24.82,24.94,297404.0
2025-01-16 10:45:00,24.93,24.96,24.89,24.92,115064.0,24.93,24.96,24.89,24.92,115064.0
2025-01-16 10:50:00,24.92,24.94,24.87,24.88,87185.0,24.92,24.94,24.87,24.88,87185.0
2025-01-16 10:55:00,24.88,24.92,24.88,24.92,49854.0,24.88,24.92,24.88,24.92,49854.0
2025-01-16 11:00:00,24.91,24.94,24.89,24.92,113596.0,24.91,24.94,24.89,24.92,113596.0
2025-01-16 11:05:00,24.92,24.93,24.86,24.9,55086.0,24.92,24.93,24.86,24.9,55086.0
2025-01-16 11:10:00,24.89,24.9,24.77,24.77,100132.0,24.89,24.9,24.77,24.77,100132.0
2025-01-16 11:15:00,24.77,24.84,24.74,24.84,183537.0,24.77,24.84,24.74,24.84,183537.0
2025-01-16 11:20:00,24.84,24.87,24.8,24.86,94787.0,24.84,24.87,24.8,24.86,94787.0
2025-01-16 11:25:00,24.85,24.88,24.83,24.87,89002.0,24.85,24.88,24.83,24.87,89002.0
2025-01-16 11:30:00,24.87,24.9,24.84,24.85,76333.0,24.87,24.9,24.84,24.85,76333.0
2025-01-16 11:35:00,24.85,24.93,24.83,24.93,88773.0,24.85,24.93,24.83,24.93,88773.0
2025-01-16 11:40:00,24.92,24.93,24.87,24.91,117750.0,24.92,24.93,24.87,24.91,117750.0
2025-01-16 11:45:00,24.92,24.94,24.89,24.92,59639.0,24.92,24.94,24.89,24.92,59639.0
2025-01-16 11:50:00,24.92,24.92,24.87,24.87,71582.0,24.92,24.92,24.87,24.87,71582.0
2025-01-16 11:55:00,24.87,24.88,24.85,24.87,54179.0,24.87,24.88,24.85,24.87,54179.0
2025-01-16 12:00:00,24.86,24.86,24.8,24.85,62908.0,24.86,24.86,24.8,24.85,62908.0
2025-01-16 12:05:00,24.85,24.86,24.83,24.84,38405.0,24.85,24.86,24.83,24.84,38405.0
2025-01-16 12:10:00,24.84,24.84,24.8,24.81,66349.0,24.84,24.84,24.8,24.81,66349.0
2025-01-16 12:15:00,24.81,24.82,24.78,24.79,77959.0,24.81,24.82,24.78,24.79,77959.0
2025-01-16 12:20:00,24.79,24.85,24.78,24.85,77283.0,24.79,24.85,24.78,24.85,77283.0
2025-01-16 12:25:00,24.84,24.86,24.81,24.82,49521.0,24.84,24.86,24.81,24.82,49521.0
2025-01-16 12:30:00,24.81,24.82,24.77,24.79,50983.0,24.81,24.82,24.77,24.79,50983.0
2025-01-16 12:35:00,24.78,24.79,24.73,24.77,70773.0,24.78,24.79,24.73,24.77,70773.0
2025-01-16 12:40:00,24.76,24.78,24.74,24.75,76009.0,24.76,24.78,24.74,24.75,76009.0
2025-01-16 12:45:00,24.76,24.77,24.74,24.76,87408.0,24.76,24.77,24.74,24.76,87408.0
2025-01-16 12:50:00,24.76,24.77,24.74,24.74,38793.0,24.76,24.77,24.74,24.74,38793.0
2025-01-16 12:55:00,24.74,24.76,24.73,24.74,53988.0,24.74,24.76,24.73,24.74,53988.0
2025-01-16 13:00:00,24.74,24.74,24.72,24.73,33853.0,24.74,24.74,24.72,24.73,33853.0
2025-01-16 13:05:00,24.73,24.75,24.7,24.73,43524.0,24.73,24.75,24.7,24.73,43524.0
2025-01-16 13:10:00,24.72,24.73,24.71,24.72,79614.0,24.72,24.73,24.71,24.72,79614.0
2025-01-16 13:15:00,24.72,24.74,24.69,24.71,108048.0,24.72,24.74,24.69,24.71,108048.0
2025-01-16 13:20:00,24.71,24.82,24.7,24.8,91587.0,24.71,24.82,24.7,24.8,91587.0
2025-01-16 13:25:00,24.81,24.84,24.78,24.8,118149.0,24.81,24.84,24.78,24.8,118149.0
2025-01-16 13:30:00,24.79,24.84,24.77,24.8,94213.0,24.79,24.84,24.77,24.8,94213.0
2025-01-16 13:35:00,24.81,24.82,24.78,24.81,123254.0,24.81,24.82,24.78,24.81,123254.0
2025-01-16 13:40:00,24.8,24.83,24.77,24.78,74905.0,24.8,24.83,24.77,24.78,74905.0
2025-01-16 13:45:00,24.77,24.77,24.7,24.75,52650.0,24.77,24.77,24.7,24.75,52650.0
2025-01-16 13:50:00,24.75,24.76,24.72,24.75,36179.0,24.75,24.76,24.72,24.75,36179.0
2025-01-16 13:55:00,24.75,24.78,24.71,24.77,108563.0,24.75,24.78,24.71,24.77,108563.0
2025-01-16 14:00:00,24.77,24.79,24.75,24.78,55776.0,24.77,24.79,24.75,24.78,55776.0
2025-01-16 14:05:00,24.78,24.82,24.77,24.8,144196.0,24.78,24.82,24.77,24.8,144196.0
2025-01-16 14:10:00,24.8,24.82,24.79,24.81,72396.0,24.8,24.82,24.79,24.81,72396.0
2025-01-16 14:15:00,24.81,24.81,24.79,24.8,54630.0,24.81,24.81,24.79,24.8,54630.0
2025-01-16 14:20:00,24.8,24.81,24.75,24.77,91997.0,24.8,24.81,24.75,24.77,91997.0
2025-01-16 14:25:00,24.77,24.8,24.76,24.79,30841.0,24.77,24.8,24.76,24.79,30841.0
2025-01-16 14:30:00,24.79,24.79,24.77,24.78,30829.0,24.79,24.79,24.77,24.78,30829.0
2025-01-16 14:35:00,24.77,24.78,24.76,24.77,45026.0,24.77,24.78,24.76,24.77,45026.0
2025-01-16 14:40:00,24.77,24.78,24.76,24.78,53701.0,24.77,24.78,24.76,24.78,53701.0
2025-01-16 14:45:00,24.78,24.78,24.74,24.75,143282.0,24.78,24.78,24.74,24.75,143282.0
2025-01-16 14:50:00,24.75,24.75,24.7,24.73,67310.0,24.75,24.75,24.7,24.73,67310.0
2025-01-16 14:55:00,24.74,24.76,24.73,24.73,50163.0,24.74,24.76,24.73,24.73,50163.0
2025-01-16 15:00:00,24.73,24.75,24.73,24.73,35500.0,24.73,24.75,24.73,24.73,35500.0
2025-01-16 15:05:00,24.73,24.78,24.73,24.74,60811.0,24.73,24.78,24.73,24.74,60811.0
2025-01-16 15:10:00,24.75,24.76,24.72,24.73,71574.0,24.75,24.76,24.72,24.73,71574.0
2025-01-16 15:15:00,24.73,24.76,24.72,24.76,92408.0,24.73,24.76,24.72,24.76,92408.0
2025-01-16 15:20:00,24.76,24.8,24.75,24.78,107457.0,24.76,24.8,24.75,24.78,107457.0
2025-01-16 15:25:00,24.78,24.78,24.76,24.78,37361.0,24.78,24.78,24.76,24.78,37361.0
2025-01-16 15:30:00,24.77,24.82,24.77,24.81,127491.0,24.77,24.82,24.77,24.81,127491.0
2025-01-16 15:35:00,24.82,24.84,24.81,24.83,97445.0,24.82,24.84,24.81,24.83,97445.0
2025-01-16 15:40:00,24.83,24.89,24.82,24.89,1278587.0,24.83,24.89,24.82,24.89,1278587.0
2025-01-16 15:45:00,24.89,24.95,24.88,24.93,321573.0,24.89,24.95,24.88,24.93,321573.0
2025-01-16 15:50:00,24.93,25.0,24.92,25.0,374199.0,24.93,25.0,24.92,25.0,374199.0
2025-01-16 15:55:00,24.99,25.07,24.98,25.05,2010138.0,24.99,25.07,24.98,25.05,2010138.0
2025-01-17 09:30:00,25.2,25.46,25.17,25.4,1525178.0,25.2,25.46,25.17,25.4,1525178.0
2025-01-17 09:35:00,25.42,25.49,25.32,25.42,355813.0,25.42,25.49,25.32,25.42,355813.0
2025-01-17 09:40:00,25.44,25.5,25.37,25.49,261163.0,25.44,25.5,25.37,25.49,261163.0
2025-01-17 09:45:00,25.5,25.64,25.49,25.64,550845.0,25.5,25.64,25.49,25.64,550845.0
2025-01-17 09:50:00,25.64,25.64,25.44,25.45,263823.0,25.64,25.64,25.44,25.45,263823.0
2025-01-17 09:55:00,25.46,25.49,25.38,25.43,203052.0,25.46,25.49,25.38,25.43,203052.0
2025-01-17 10:00:00,25.43,25.54,25.41,25.54,191039.0,25.43,25.54,25.41,25.54,191039.0
2025-01-17 10:05:00,25.54,25.57,25.43,25.44,228764.0,25.54,25.57,25.43,25.44,228764.0
2025-01-17 10:10:00,25.44,25.58,25.43,25.55,325785.0,25.44,25.58,25.43,25.55,325785.0
2025-01-17 10:15:00,25.55,25.56,25.43,25.45,132845.0,25.55,25.56,25.43,25.45,132845.0
2025-01-17 10:20:00,25.45,25.48,25.41,25.43,114535.0,25.45,25.48,25.41,25.43,114535.0
2025-01-17 10:25:00,25.43,25.51,25.41,25.51,132880.0,25.43,25.51,25.41,25.51,132880.0
2025-01-17 10:30:00,25.51,25.68,25.5,25.67,533118.0,25.51,25.68,25.5,25.67,533118.0
2025-01-17 10:35:00,25.67,25.89,25.65,25.88,990267.0,25.67,25.89,25.65,25.88,990267.0
2025-01-17 10:40:00,25.87,26.02,25.86,26.0,857237.0,25.87,26.02,25.86,26.0,857237.0
2025-01-17 10:45:00,26.0,26.01,25.86,25.91,386773.0,26.0,26.01,25.86,25.91,386773.0
2025-01-17 10:50:00,25.91,26.0,25.89,25.95,315655.0,25.91,26.0,25.89,25.95,315655.0
2025-01-17 10:55:00,25.95,25.99,25.92,25.95,213878.0,25.95,25.99,25.92,25.95,213878.0
2025-01-17 11:00:00,25.95,25.98,25.94,25.96,179314.0,25.95,25.98,25.94,25.96,179314.0
2025-01-17 11:05:00,25.97,26.0,25.95,25.97,217363.0,25.97,26.0,25.95,25.97,217363.0
2025-01-17 11:10:00,25.97,26.04,25.95,26.02,331343.0,25.97,26.04,25.95,26.02,331343.0
2025-01-17 11:15:00,26.01,26.04,25.99,26.0,184590.0,26.01,26.04,25.99,26.0,184590.0
2025-01-17 11:20:00,26.0,26.01,25.9,25.98,237613.0,26.0,26.01,25.9,25.98,237613.0
2025-01-17 11:25:00,25.97,26.0,25.92,25.94,190558.0,25.97,26.0,25.92,25.94,190558.0
2025-01-17 11:30:00,25.94,26.0,25.93,25.99,197205.0,25.94,26.0,25.93,25.99,197205.0
2025-01-17 11:35:00,25.99,26.09,25.97,26.09,378830.0,25.99,26.09,25.97,26.09,378830.0
2025-01-17 11:40:00,26.08,26.11,26.03,26.07,250043.0,26.08,26.11,26.03,26.07,250043.0
2025-01-17 11:45:00,26.06,26.08,26.05,26.07,125858.0,26.06,26.08,26.05,26.07,125858.0
2025-01-17 11:50:00,26.06,26.07,26.04,26.07,156590.0,26.06,26.07,26.04,26.07,156590.0
2025-01-17 11:55:00,26.07,26.07,26.02,26.04,107896.0,26.07,26.07,26.02,26.04,107896.0
2025-01-17 12:00:00,26.03,26.03,25.91,25.93,152828.0,26.03,26.03,25.91,25.93,152828.0
2025-01-17 12:05:00,25.94,25.98,25.93,25.95,96441.0,25.94,25.98,25.93,25.95,96441.0
2025-01-17 12:10:00,25.95,25.97,25.94,25.95,94505.0,25.95,25.97,25.94,25.95,94505.0
2025-01-17 12:15:00,25.95,25.97,25.91,25.94,98828.0,25.95,25.97,25.91,25.94,98828.0
2025-01-17 12:20:00,25.95,25.95,25.88,25.92,191017.0,25.95,25.95,25.88,25.92,191017.0
2025-01-17 12:25:00,25.92,25.92,25.89,25.91,69591.0,25.92,25.92,25.89,25.91,69591.0
2025-01-17 12:30:00,25.91,25.94,25.89,25.94,115008.0,25.91,25.94,25.89,25.94,115008.0
2025-01-17 12:35:00,25.94,25.95,25.9,25.93,96834.0,25.94,25.95,25.9,25.93,96834.0
2025-01-17 12:40:00,25.93,25.93,25.86,25.87,95222.0,25.93,25.93,25.86,25.87,95222.0
2025-01-17 12:45:00,25.88,25.9,25.86,25.89,107656.0,25.88,25.9,25.86,25.89,107656.0
2025-01-17 12:50:00,25.89,25.89,25.82,25.85,222075.0,25.89,25.89,25.82,25.85,222075.0
2025-01-17 12:55:00,25.85,25.89,25.84,25.89,113442.0,25.85,25.89,25.84,25.89,113442.0
2025-01-17 13:00:00,25.89,25.9,25.84,25.86,202570.0,25.89,25.9,25.84,25.86,202570.0
2025-01-17 13:05:00,25.86,25.92,25.86,25.92,126355.0,25.86,25.92,25.86,25.92,126355.0
2025-01-17 13:10:00,25.92,25.98,25.91,25.98,161060.0,25.92,25.98,25.91,25.98,161060.0
2025-01-17 13:15:00,25.98,25.98,25.9,25.92,130422.0,25.98,25.98,25.9,25.92,130422.0
2025-01-17 13:20:00,25.91,25.91,25.85,25.89,113580.0,25.91,25.91,25.85,25.89,113580.0
2025-01-17 13:25:00,25.89,25.93,25.88,25.93,50697.0,25.89,25.93,25.88,25.93,50697.0
2025-01-17 13:30:00,25.93,25.95,25.91,25.95,102783.0,25.93,25.95,25.91,25.95,102783.0
2025-01-17 13:35:00,25.95,26.0,25.94,25.99,137231.0,25.95,26.0,25.94,25.99,137231.0
2025-01-17 13:40:00,25.99,26.0,25.95,25.96,111260.0,25.99,26.0,25.95,25.96,111260.0
2025-01-17 13:45:00,25.96,25.98,25.93,25.94,100262.0,25.96,25.98,25.93,25.94,100262.0
2025-01-17 13:50:00,25.94,25.98,25.93,25.98,56283.0,25.94,25.98,25.93,25.98,56283.0
2025-01-17 13:55:00,25.98,26.04,25.96,26.04,165044.0,25.98,26.04,25.96,26.04,165044.0
2025-01-17 14:00:00,26.04,26.05,26.01,26.04,119274.0,26.04,26.05,26.01,26.04,119274.0
2025-01-17 14:05:00,26.04,26.07,26.03,26.06,227974.0,26.04,26.07,26.03,26.06,227974.0
2025-01-17 14:10:00,26.06,26.07,26.04,26.06,179192.0,26.06,26.07,26.04,26.06,179192.0
2025-01-17 14:15:00,26.05,26.06,26.01,26.03,90124.0,26.05,26.06,26.01,26.03,90124.0
2025-01-17 14:20:00,26.02,26.05,26.01,26.05,92378.0,26.02,26.05,26.01,26.05,92378.0
2025-01-17 14:25:00,26.05,26.06,26.02,26.03,51889.0,26.05,26.06,26.02,26.03,51889.0
2025-01-17 14:30:00,26.03,26.03,26.0,26.01,47394.0,26.03,26.03,26.0,26.01,47394.0
2025-01-17 14:35:00,26.01,26.04,25.99,26.0,113141.0,26.01,26.04,25.99,26.0,113141.0
2025-01-17 14:40:00,26.0,26.02,25.96,26.0,108808.0,26.0,26.02,25.96,26.0,108808.0
2025-01-17 14:45:00,26.0,26.0,25.94,25.96,76799.0,26.0,26.0,25.94,25.96,76799.0
2025-01-17 14:50:00,25.96,25.96,25.9,25.91,176547.0,25.96,25.96,25.9,25.91,176547.0
2025-01-17 14:55:00,25.91,25.96,25.9,25.94,107800.0,25.91,25.96,25.9,25.94,107800.0
2025-01-17 15:00:00,25.95,25.95,25.84,25.85,171884.0,25.95,25.95,25.84,25.85,171884.0
2025-01-17 15:05:00,25.85,25.86,25.79,25.83,132752.0,25.85,25.86,25.79,25.83,132752.0
2025-01-17 15:10:00,25.83,25.85,25.81,25.84,96092.0,25.83,25.85,25.81,25.84,96092.0
2025-01-17 15:15:00,25.84,25.88,25.82,25.87,85432.0,25.84,25.88,25.82,25.87,85432.0
2025-01-17 15:20:00,25.87,25.89,25.86,25.89,59831.0,25.87,25.89,25.86,25.89,59831.0
2025-01-17 15:25:00,25.89,25.9,25.85,25.86,125671.0,25.89,25.9,25.85,25.86,125671.0
2025-01-17 15:30:00,25.86,25.91,25.85,25.9,124528.0,25.86,25.91,25.85,25.9,124528.0
2025-01-17 15:35:00,25.89,25.92,25.87,25.88,113035.0,25.89,25.92,25.87,25.88,113035.0
2025-01-17 15:40:00,25.87,25.89,25.84,25.85,176851.0,25.87,25.89,25.84,25.85,176851.0
2025-01-17 15:45:00,25.85,25.87,25.8,25.84,269873.0,25.85,25.87,25.8,25.84,269873.0
2025-01-17 15:50:00,25.84,25.84,25.78,25.82,364412.0,25.84,25.84,25.78,25.82,364412.0
2025-01-17 15:55:00,25.81,25.88,25.76,25.84,1149184.0,25.81,25.88,25.76,25.84,1149184.0
2025-01-21 09:30:00,26.44,26.74,26.34,26.69,1406577.0,26.44,26.74,26.34,26.69,1406577.0
2025-01-21 09:35:00,26.68,26.73,26.57,26.69,722369.0,26.68,26.73,26.57,26.69,722369.0
2025-01-21 09:40:00,26.68,26.77,26.64,26.66,606003.0,26.68,26.77,26.64,26.66,606003.0
2025-01-21 09:45:00,26.66,26.68,26.52,26.53,631022.0,26.66,26.68,26.52,26.53,631022.0
2025-01-21 09:50:00,26.53,26.76,26.51,26.69,450817.0,26.53,26.76,26.51,26.69,450817.0
2025-01-21 09:55:00,26.69,26.71,26.58,26.65,311837.0,26.69,26.71,26.58,26.65,311837.0
2025-01-21 10:00:00,26.65,26.65,26.3,26.33,300162.0,26.65,26.65,26.3,26.33,300162.0
2025-01-21 10:05:00,26.32,26.51,26.31,26.48,364705.0,26.32,26.51,26.31,26.48,364705.0
2025-01-21 10:10:00,26.47,26.5,26.39,26.45,427102.0,26.47,26.5,26.39,26.45,427102.0
2025-01-21 10:15:00,26.46,26.5,26.4,26.48,263992.0,26.46,26.5,26.4,26.48,263992.0
2025-01-21 10:20:00,26.47,26.51,26.42,26.45,200168.0,26.47,26.51,26.42,26.45,200168.0
2025-01-21 10:25:00,26.45,26.51,26.38,26.44,209715.0,26.45,26.51,26.38,26.44,209715.0
2025-01-21 10:30:00,26.43,26.43,26.31,26.33,274504.0,26.43,26.43,26.31,26.33,274504.0
2025-01-21 10:35:00,26.32,26.32,26.23,26.26,280049.0,26.32,26.32,26.23,26.26,280049.0
2025-01-21 10:40:00,26.26,26.31,26.21,26.29,257629.0,26.26,26.31,26.21,26.29,257629.0
2025-01-21 10:45:00,26.3,26.39,26.25,26.36,170412.0,26.3,26.39,26.25,26.36,170412.0
2025-01-21 10:50:00,26.36,26.4,26.33,26.39,126169.0,26.36,26.4,26.33,26.39,126169.0
2025-01-21 10:55:00,26.39,26.48,26.35,26.47,188324.0,26.39,26.48,26.35,26.47,188324.0
2025-01-21 11:00:00,26.46,26.51,26.44,26.51,131531.0,26.46,26.51,26.44,26.51,131531.0
2025-01-21 11:05:00,26.51,26.53,26.49,26.52,155526.0,26.51,26.53,26.49,26.52,155526.0
2025-01-21 11:10:00,26.52,26.53,26.45,26.47,118939.0,26.52,26.53,26.45,26.47,118939.0
2025-01-21 11:15:00,26.48,26.52,26.46,26.52,77441.0,26.48,26.52,26.46,26.52,77441.0
2025-01-21 11:20:00,26.51,26.52,26.43,26.47,121947.0,26.51,26.52,26.43,26.47,121947.0
2025-01-21 11:25:00,26.47,26.5,26.4,26.45,142477.0,26.47,26.5,26.4,26.45,142477.0
2025-01-21 11:30:00,26.45,26.46,26.42,26.43,81205.0,26.45,26.46,26.42,26.43,81205.0
2025-01-21 11:35:00,26.43,26.45,26.39,26.41,99142.0,26.43,26.45,26.39,26.41,99142.0
2025-01-21 11:40:00,26.41,26.44,26.35,26.35,147582.0,26.41,26.44,26.35,26.35,147582.0
2025-01-21 11:45:00,26.36,26.43,26.33,26.43,117833.0,26.36,26.43,26.33,26.43,117833.0
2025-01-21 11:50:00,26.42,26.42,26.34,26.37,78717.0,26.42,26.42,26.34,26.37,78717.0
2025-01-21 11:55:00,26.37,26.38,26.15,26.16,3795850.0,26.37,26.38,26.15,26.16,3795850.0
2025-01-21 12:00:00,26.16,26.16,26.04,26.07,361250.0,26.16,26.16,26.04,26.07,361250.0
2025-01-21 12:05:00,26.07,26.07,25.99,26.02,1013743.0,26.07,26.07,25.99,26.02,1013743.0
2025-01-21 12:10:00,26.02,26.03,25.93,26.0,287206.0,26.02,26.03,25.93,26.0,287206.0
2025-01-21 12:15:00,26.0,26.01,25.96,25.96,101486.0,26.0,26.01,25.96,25.96,101486.0
2025-01-21 12:20:00,25.97,25.97,25.88,25.92,272261.0,25.97,25.97,25.88,25.92,272261.0
2025-01-21 12:25:00,25.92,26.0,25.91,25.96,95859.0,25.92,26.0,25.91,25.96,95859.0
2025-01-21 12:30:00,25.96,25.98,25.92,25.96,90276.0,25.96,25.98,25.92,25.96,90276.0
2025-01-21 12:35:00,25.96,25.97,25.81,25.82,236533.0,25.96,25.97,25.81,25.82,236533.0
2025-01-21 12:40:00,25.82,25.89,25.82,25.86,184977.0,25.82,25.89,25.82,25.86,184977.0
2025-01-21 12:45:00,25.86,25.92,25.84,25.92,206780.0,25.86,25.92,25.84,25.92,206780.0
2025-01-21 12:50:00,25.92,25.96,25.8,25.86,628421.0,25.92,25.96,25.8,25.86,628421.0
2025-01-21 12:55:00,25.86,25.89,25.85,25.87,117274.0,25.86,25.89,25.85,25.87,117274.0
2025-01-21 13:00:00,25.88,25.91,25.82,25.89,148652.0,25.88,25.91,25.82,25.89,148652.0
2025-01-21 13:05:00,25.89,25.96,25.85,25.94,124894.0,25.89,25.96,25.85,25.94,124894.0
2025-01-21 13:10:00,25.94,25.95,25.91,25.94,108187.0,25.94,25.95,25.91,25.94,108187.0
2025-01-21 13:15:00,25.94,25.98,25.92,25.95,135321.0,25.94,25.98,25.92,25.95,135321.0
2025-01-21 13:20:00,25.95,25.96,25.91,25.94,64540.0,25.95,25.96,25.91,25.94,64540.0
2025-01-21 13:25:00,25.94,25.96,25.91,25.95,87725.0,25.94,25.96,25.91,25.95,87725.0
2025-01-21 13:30:00,25.95,25.97,25.9,25.94,69227.0,25.95,25.97,25.9,25.94,69227.0
2025-01-21 13:35:00,25.94,25.99,25.93,25.98,131446.0,25.94,25.99,25.93,25.98,131446.0
2025-01-21 13:40:00,25.98,26.05,25.94,25.95,204327.0,25.98,26.05,25.94,25.95,204327.0
2025-01-21 13:45:00,25.96,26.04,25.95,26.01,129409.0,25.96,26.04,25.95,26.01,129409.0
2025-01-21 13:50:00,26.01,26.01,25.97,26.0,99600.0,26.01,26.01,25.97,26.0,99600.0
2025-01-21 13:55:00,26.0,26.0,25.95,25.95,239456.0,26.0,26.0,25.95,25.95,239456.0
2025-01-21 14:00:00,25.96,25.97,25.88,25.9,201020.0,25.96,25.97,25.88,25.9,201020.0
2025-01-21 14:05:00,25.89,25.91,25.87,25.89,73293.0,25.89,25.91,25.87,25.89,73293.0
2025-01-21 14:10:00,25.89,25.9,25.81,25.82,102423.0,25.89,25.9,25.81,25.82,102423.0
2025-01-21 14:15:00,25.82,25.83,25.73,25.76,209921.0,25.82,25.83,25.73,25.76,209921.0
2025-01-21 14:20:00,25.76,25.76,25.7,25.74,120309.0,25.76,25.76,25.7,25.74,120309.0
2025-01-21 14:25:00,25.74,25.77,25.71,25.71,145992.0,25.74,25.77,25.71,25.71,145992.0
2025-01-21 14:30:00,25.72,25.74,25.69,25.71,108710.0,25.72,25.74,25.69,25.71,108710.0
2025-01-21 14:35:00,25.71,25.73,25.67,25.7,104589.0,25.71,25.73,25.67,25.7,104589.0
2025-01-21 14:40:00,25.7,25.71,25.65,25.66,90752.0,25.7,25.71,25.65,25.66,90752.0
2025-01-21 14:45:00,25.66,25.66,25.6,25.6,110567.0,25.66,25.66,25.6,25.6,110567.0
2025-01-21 14:50:00,25.6,25.63,25.56,25.61,263747.0,25.6,25.63,25.56,25.61,263747.0
2025-01-21 14:55:00,25.6,25.63,25.57,25.57,176389.0,25.6,25.63,25.57,25.57,176389.0
2025-01-21 15:00:00,25.58,25.58,25.53,25.55,169109.0,25.58,25.58,25.53,25.55,169109.0
2025-01-21 15:05:00,25.55,25.58,25.54,25.55,83256.0,25.55,25.58,25.54,25.55,83256.0
2025-01-21 15:10:00,25.55,25.63,25.55,25.61,133468.0,25.55,25.63,25.55,25.61,133468.0
2025-01-21 15:15:00,25.62,25.8,25.61,25.77,286241.0,25.62,25.8,25.61,25.77,286241.0
2025-01-21 15:20:00,25.77,25.77,25.69,25.7,150522.0,25.77,25.77,25.69,25.7,150522.0
2025-01-21 15:25:00,25.7,25.74,25.68,25.68,599921.0,25.7,25.74,25.68,25.68,599921.0
2025-01-21 15:30:00,25.69,25.71,25.64,25.65,158227.0,25.69,25.71,25.64,25.65,158227.0
2025-01-21 15:35:00,25.66,25.7,25.63,25.68,176753.0,25.66,25.7,25.63,25.68,176753.0
2025-01-21 15:40:00,25.68,25.69,25.65,25.66,151460.0,25.68,25.69,25.65,25.66,151460.0
2025-01-21 15:45:00,25.66,25.69,25.63,25.64,197517.0,25.66,25.69,25.63,25.64,197517.0
2025-01-21 15:50:00,25.64,25.68,25.62,25.64,326131.0,25.64,25.68,25.62,25.64,326131.0
2025-01-21 15:55:00,25.64,25.66,25.59,25.62,1172337.0,25.64,25.66,25.59,25.62,1172337.0
2025-01-22 09:30:00,25.87,25.92,25.59,25.73,715385.0,25.87,25.92,25.59,25.73,715385.0
2025-01-22 09:35:00,25.74,25.88,25.68,25.75,305133.0,25.74,25.88,25.68,25.75,305133.0
2025-01-22 09:40:00,25.74,25.79,25.6,25.63,177750.0,25.74,25.79,25.6,25.63,177750.0
2025-01-22 09:45:00,25.62,25.63,25.5,25.54,309902.0,25.62,25.63,25.5,25.54,309902.0
2025-01-22 09:50:00,25.53,25.58,25.42,25.5,442354.0,25.53,25.58,25.42,25.5,442354.0
2025-01-22 09:55:00,25.49,25.53,25.4,25.42,321165.0,25.49,25.53,25.4,25.42,321165.0
2025-01-22 10:00:00,25.42,25.43,25.27,25.29,228194.0,25.42,25.43,25.27,25.29,228194.0
2025-01-22 10:05:00,25.29,25.29,25.1,25.16,490786.0,25.29,25.29,25.1,25.16,490786.0
2025-01-22 10:10:00,25.16,25.35,25.15,25.3,295447.0,25.16,25.35,25.15,25.3,295447.0
2025-01-22 10:15:00,25.3,25.35,25.28,25.34,190731.0,25.3,25.35,25.28,25.34,190731.0
2025-01-22 10:20:00,25.33,25.37,25.24,25.33,166756.0,25.33,25.37,25.24,25.33,166756.0
2025-01-22 10:25:00,25.32,25.32,25.23,25.26,150580.0,25.32,25.32,25.23,25.26,150580.0
2025-01-22 10:30:00,25.26,25.33,25.24,25.32,177068.0,25.26,25.33,25.24,25.32,177068.0
2025-01-22 10:35:00,25.32,25.46,25.31,25.42,280622.0,25.32,25.46,25.31,25.42,280622.0
2025-01-22 10:40:00,25.42,25.45,25.38,25.42,178268.0,25.42,25.45,25.38,25.42,178268.0
2025-01-22 10:45:00,25.42,25.46,25.38,25.4,195105.0,25.42,25.46,25.38,25.4,195105.0
2025-01-22 10:50:00,25.39,25.54,25.36,25.53,115085.0,25.39,25.54,25.36,25.53,115085.0
2025-01-22 10:55:00,25.53,25.53,25.47,25.5,140939.0,25.53,25.53,25.47,25.5,140939.0
2025-01-22 11:00:00,25.5,25.51,25.33,25.36,240245.0,25.5,25.51,25.33,25.36,240245.0
2025-01-22 11:05:00,25.36,25.48,25.32,25.47,172459.0,25.36,25.48,25.32,25.47,172459.0
2025-01-22 11:10:00,25.46,25.48,25.4,25.44,81138.0,25.46,25.48,25.4,25.44,81138.0
2025-01-22 11:15:00,25.43,25.5,25.42,25.46,164160.0,25.43,25.5,25.42,25.46,164160.0
2025-01-22 11:20:00,25.46,25.52,25.45,25.47,126733.0,25.46,25.52,25.45,25.47,126733.0
2025-01-22 11:25:00,25.46,25.52,25.46,25.52,135309.0,25.46,25.52,25.46,25.52,135309.0
2025-01-22 11:30:00,25.52,25.55,25.49,25.53,351938.0,25.52,25.55,25.49,25.53,351938.0
2025-01-22 11:35:00,25.53,25.53,25.49,25.51,132274.0,25.53,25.53,25.49,25.51,132274.0
2025-01-22 11:40:00,25.51,25.52,25.47,25.52,231745.0,25.51,25.52,25.47,25.52,231745.0
2025-01-22 11:45:00,25.52,25.52,25.48,25.48,92297.0,25.52,25.52,25.48,25.48,92297.0
2025-01-22 11:50:00,25.49,25.57,25.48,25.54,148039.0,25.49,25.57,25.48,25.54,148039.0
2025-01-22 11:55:00,25.54,25.56,25.5,25.54,106014.0,25.54,25.56,25.5,25.54,106014.0
2025-01-22 12:00:00,25.54,25.56,25.52,25.55,310556.0,25.54,25.56,25.52,25.55,310556.0
2025-01-22 12:05:00,25.55,25.58,25.53,25.57,91004.0,25.55,25.58,25.53,25.57,91004.0
2025-01-22 12:10:00,25.57,25.63,25.56,25.61,131269.0,25.57,25.63,25.56,25.61,131269.0
2025-01-22 12:15:00,25.62,25.63,25.55,25.57,140563.0,25.62,25.63,25.55,25.57,140563.0
2025-01-22 12:20:00,25.56,25.57,25.49,25.53,130363.0,25.56,25.57,25.49,25.53,130363.0
2025-01-22 12:25:00,25.53,25.55,25.47,25.48,128482.0,25.53,25.55,25.47,25.48,128482.0
2025-01-22 12:30:00,25.47,25.5,25.45,25.49,91076.0,25.47,25.5,25.45,25.49,91076.0
2025-01-22 12:35:00,25.49,25.54,25.48,25.53,73637.0,25.49,25.54,25.48,25.53,73637.0
2025-01-22 12:40:00,25.53,25.55,25.52,25.52,55966.0,25.53,25.55,25.52,25.52,55966.0
2025-01-22 12:45:00,25.52,25.54,25.5,25.52,103647.0,25.52,25.54,25.5,25.52,103647.0
2025-01-22 12:50:00,25.52,25.54,25.44,25.45,141153.0,25.52,25.54,25.44,25.45,141153.0
2025-01-22 12:55:00,25.45,25.5,25.43,25.48,94245.0,25.45,25.5,25.43,25.48,94245.0
2025-01-22 13:00:00,25.49,25.49,25.45,25.48,79669.0,25.49,25.49,25.45,25.48,79669.0
2025-01-22 13:05:00,25.48,25.52,25.47,25.49,63893.0,25.48,25.52,25.47,25.49,63893.0
2025-01-22 13:10:00,25.49,25.5,25.48,25.5,53111.0,25.49,25.5,25.48,25.5,53111.0
2025-01-22 13:15:00,25.5,25.57,25.5,25.57,304448.0,25.5,25.57,25.5,25.57,304448.0
2025-01-22 13:20:00,25.57,25.64,25.56,25.61,185224.0,25.57,25.64,25.56,25.61,185224.0
2025-01-22 13:25:00,25.61,25.63,25.6,25.62,111961.0,25.61,25.63,25.6,25.62,111961.0
2025-01-22 13:30:00,25.62,25.63,25.59,25.61,49107.0,25.62,25.63,25.59,25.61,49107.0
2025-01-22 13:35:00,25.61,25.64,25.6,25.62,58803.0,25.61,25.64,25.6,25.62,58803.0
2025-01-22 13:40:00,25.61,25.62,25.6,25.61,51389.0,25.61,25.62,25.6,25.61,51389.0
2025-01-22 13:45:00,25.61,25.61,25.55,25.57,77006.0,25.61,25.61,25.55,25.57,77006.0
2025-01-22 13:50:00,25.57,25.6,25.55,25.57,71658.0,25.57,25.6,25.55,25.57,71658.0
2025-01-22 13:55:00,25.56,25.61,25.55,25.6,74251.0,25.56,25.61,25.55,25.6,74251.0
2025-01-22 14:00:00,25.6,25.61,25.57,25.58,76211.0,25.6,25.61,25.57,25.58,76211.0
2025-01-22 14:05:00,25.57,25.58,25.5,25.52,101355.0,25.57,25.58,25.5,25.52,101355.0
2025-01-22 14:10:00,25.52,25.53,25.48,25.51,118445.0,25.52,25.53,25.48,25.51,118445.0
2025-01-22 14:15:00,25.5,25.52,25.49,25.49,66723.0,25.5,25.52,25.49,25.49,66723.0
2025-01-22 14:20:00,25.5,25.5,25.46,25.5,134113.0,25.5,25.5,25.46,25.5,134113.0
2025-01-22 14:25:00,25.49,25.51,25.44,25.45,130215.0,25.49,25.51,25.44,25.45,130215.0
2025-01-22 14:30:00,25.45,25.5,25.43,25.48,91078.0,25.45,25.5,25.43,25.48,91078.0
2025-01-22 14:35:00,25.48,25.51,25.45,25.51,90624.0,25.48,25.51,25.45,25.51,90624.0
2025-01-22 14:40:00,25.52,25.53,25.49,25.51,82653.0,25.52,25.53,25.49,25.51,82653.0
2025-01-22 14:45:00,25.51,25.53,25.5,25.51,57416.0,25.51,25.53,25.5,25.51,57416.0
2025-01-22 14:50:00,25.52,25.53,25.5,25.52,88297.0,25.52,25.53,25.5,25.52,88297.0
2025-01-22 14:55:00,25.52,25.53,25.49,25.51,81741.0,25.52,25.53,25.49,25.51,81741.0
2025-01-22 15:00:00,25.52,25.53,25.5,25.52,56650.0,25.52,25.53,25.5,25.52,56650.0
2025-01-22 15:05:00,25.53,25.53,25.48,25.5,92475.0,25.53,25.53,25.48,25.5,92475.0
2025-01-22 15:10:00,25.51,25.51,25.48,25.5,82788.0,25.51,25.51,25.48,25.5,82788.0
2025-01-22 15:15:00,25.5,25.5,25.46,25.49,174989.0,25.5,25.5,25.46,25.49,174989.0
2025-01-22 15:20:00,25.49,25.49,25.44,25.46,99217.0,25.49,25.49,25.44,25.46,99217.0
2025-01-22 15:25:00,25.45,25.46,25.42,25.43,66485.0,25.45,25.46,25.42,25.43,66485.0
2025-01-22 15:30:00,25.43,25.45,25.4,25.41,132661.0,25.43,25.45,25.4,25.41,132661.0
2025-01-22 15:35:00,25.41,25.43,25.38,25.39,146522.0,25.41,25.43,25.38,25.39,146522.0
2025-01-22 15:40:00,25.39,25.39,25.35,25.38,142189.0,25.39,25.39,25.35,25.38,142189.0
2025-01-22 15:45:00,25.38,25.39,25.34,25.37,177294.0,25.38,25.39,25.34,25.37,177294.0
2025-01-22 15:50:00,25.36,25.38,25.31,25.32,578339.0,25.36,25.38,25.31,25.32,578339.0
2025-01-22 15:55:00,25.33,25.33,25.25,25.25,1097987.0,25.33,25.33,25.25,25.25,1097987.0
2025-01-23 09:30:00,25.25,25.26,24.95,25.1,515216.0,25.25,25.26,24.95,25.1,515216.0
2025-01-23 09:35:00,25.09,25.12,24.98,25.03,183318.0,25.09,25.12,24.98,25.03,183318.0
2025-01-23 09:40:00,25.04,25.06,24.99,25.04,311626.0,25.04,25.06,24.99,25.04,311626.0
2025-01-23 09:45:00,25.04,25.08,24.97,24.98,189620.0,25.04,25.08,24.97,24.98,189620.0
2025-01-23 09:50:00,24.98,25.07,24.97,25.07,112608.0,24.98,25.07,24.97,25.07,112608.0
2025-01-23 09:55:00,25.07,25.13,25.03,25.13,168037.0,25.07,25.13,25.03,25.13,168037.0
2025-01-23 10:00:00,25.11,25.17,25.08,25.13,146518.0,25.11,25.17,25.08,25.13,146518.0
2025-01-23 10:05:00,25.13,25.13,25.05,25.08,165908.0,25.13,25.13,25.05,25.08,165908.0
2025-01-23 10:10:00,25.08,25.1,25.03,25.08,92957.0,25.08,25.1,25.03,25.08,92957.0
2025-01-23 10:15:00,25.08,25.09,25.05,25.07,49327.0,25.08,25.09,25.05,25.07,49327.0
2025-01-23 10:20:00,25.07,25.1,25.06,25.09,99444.0,25.07,25.1,25.06,25.09,99444.0
2025-01-23 10:25:00,25.09,25.21,25.08,25.18,405627.0,25.09,25.21,25.08,25.18,405627.0
2025-01-23 10:30:00,25.18,25.2,25.14,25.16,109707.0,25.18,25.2,25.14,25.16,109707.0
2025-01-23 10:35:00,25.15,25.21,25.15,25.17,62139.0,25.15,25.21,25.15,25.17,62139.0
2025-01-23 10:40:00,25.16,25.18,25.13,25.18,88972.0,25.16,25.18,25.13,25.18,88972.0
2025-01-23 10:45:00,25.18,25.21,25.16,25.19,91454.0,25.18,25.21,25.16,25.19,91454.0
2025-01-23 10:50:00,25.19,25.28,25.17,25.27,318614.0,25.19,25.28,25.17,25.27,318614.0
2025-01-23 10:55:00,25.27,25.31,25.25,25.29,133708.0,25.27,25.31,25.25,25.29,133708.0
2025-01-23 11:00:00,25.29,25.39,25.29,25.37,206679.0,25.29,25.39,25.29,25.37,206679.0
2025-01-23 11:05:00,25.37,25.37,25.31,25.34,99870.0,25.37,25.37,25.31,25.34,99870.0
2025-01-23 11:10:00,25.34,25.37,25.27,25.36,184554.0,25.34,25.37,25.27,25.36,184554.0
2025-01-23 11:15:00,25.36,25.46,25.35,25.44,176049.0,25.36,25.46,25.35,25.44,176049.0
2025-01-23 11:20:00,25.45,25.51,25.43,25.46,163754.0,25.45,25.51,25.43,25.46,163754.0
2025-01-23 11:25:00,25.47,25.47,25.38,25.39,134790.0,25.47,25.47,25.38,25.39,134790.0
2025-01-23 11:30:00,25.39,25.45,25.37,25.45,82143.0,25.39,25.45,25.37,25.45,82143.0
2025-01-23 11:35:00,25.44,25.52,25.43,25.47,120974.0,25.44,25.52,25.43,25.47,120974.0
2025-01-23 11:40:00,25.46,25.47,25.41,25.46,87085.0,25.46,25.47,25.41,25.46,87085.0
2025-01-23 11:45:00,25.46,25.47,25.4,25.41,185205.0,25.46,25.47,25.4,25.41,185205.0
2025-01-23 11:50:00,25.42,25.42,25.34,25.37,79319.0,25.42,25.42,25.34,25.37,79319.0
2025-01-23 11:55:00,25.37,25.41,25.35,25.39,119447.0,25.37,25.41,25.35,25.39,119447.0
2025-01-23 12:00:00,25.39,25.43,25.37,25.39,134228.0,25.39,25.43,25.37,25.39,134228.0
2025-01-23 12:05:00,25.4,25.45,25.4,25.4,90203.0,25.4,25.45,25.4,25.4,90203.0
2025-01-23 12:10:00,25.41,25.43,25.38,25.42,76678.0,25.41,25.43,25.38,25.42,76678.0
2025-01-23 12:15:00,25.42,25.45,25.41,25.44,91439.0,25.42,25.45,25.41,25.44,91439.0
2025-01-23 12:20:00,25.44,25.44,25.41,25.43,69577.0,25.44,25.44,25.41,25.43,69577.0
2025-01-23 12:25:00,25.43,25.46,25.41,25.42,107096.0,25.43,25.46,25.41,25.42,107096.0
2025-01-23 12:30:00,25.42,25.44,25.41,25.42,52827.0,25.42,25.44,25.41,25.42,52827.0
2025-01-23 12:35:00,25.41,25.46,25.41,25.43,72566.0,25.41,25.46,25.41,25.43,72566.0
2025-01-23 12:40:00,25.43,25.45,25.4,25.45,81446.0,25.43,25.45,25.4,25.45,81446.0
2025-01-23 12:45:00,25.45,25.46,25.43,25.46,100149.0,25.45,25.46,25.43,25.46,100149.0
2025-01-23 12:50:00,25.45,25.46,25.39,25.44,91590.0,25.45,25.46,25.39,25.44,91590.0
2025-01-23 12:55:00,25.43,25.44,25.41,25.42,43799.0,25.43,25.44,25.41,25.42,43799.0
2025-01-23 13:00:00,25.42,25.52,25.41,25.5,158491.0,25.42,25.52,25.41,25.5,158491.0
2025-01-23 13:05:00,25.5,25.5,25.44,25.46,60065.0,25.5,25.5,25.44,25.46,60065.0
2025-01-23 13:10:00,25.46,25.51,25.46,25.49,145927.0,25.46,25.51,25.46,25.49,145927.0
2025-01-23 13:15:00,25.5,25.6,25.49,25.58,103863.0,25.5,25.6,25.49,25.58,103863.0
2025-01-23 13:20:00,25.59,25.6,25.56,25.6,76728.0,25.59,25.6,25.56,25.6,76728.0
2025-01-23 13:25:00,25.6,25.62,25.57,25.58,244905.0,25.6,25.62,25.57,25.58,244905.0
2025-01-23 13:30:00,25.58,25.6,25.55,25.57,108943.0,25.58,25.6,25.55,25.57,108943.0
2025-01-23 13:35:00,25.57,25.59,25.55,25.57,123075.0,25.57,25.59,25.55,25.57,123075.0
2025-01-23 13:40:00,25.57,25.57,25.53,25.55,115514.0,25.57,25.57,25.53,25.55,115514.0
2025-01-23 13:45:00,25.55,25.59,25.54,25.55,77936.0,25.55,25.59,25.54,25.55,77936.0
2025-01-23 13:50:00,25.55,25.6,25.55,25.6,97775.0,25.55,25.6,25.55,25.6,97775.0
2025-01-23 13:55:00,25.59,25.6,25.58,25.59,65253.0,25.59,25.6,25.58,25.59,65253.0
2025-01-23 14:00:00,25.58,25.59,25.56,25.58,80461.0,25.58,25.59,25.56,25.58,80461.0
2025-01-23 14:05:00,25.58,25.58,25.55,25.56,88197.0,25.58,25.58,25.55,25.56,88197.0
2025-01-23 14:10:00,25.56,25.57,25.52,25.55,86998.0,25.56,25.57,25.52,25.55,86998.0
2025-01-23 14:15:00,25.55,25.59,25.54,25.58,66030.0,25.55,25.59,25.54,25.58,66030.0
2025-01-23 14:20:00,25.58,25.63,25.56,25.62,164760.0,25.58,25.63,25.56,25.62,164760.0
2025-01-23 14:25:00,25.62,25.63,25.59,25.61,73892.0,25.62,25.63,25.59,25.61,73892.0
2025-01-23 14:30:00,25.61,25.63,25.6,25.62,66315.0,25.61,25.63,25.6,25.62,66315.0
2025-01-23 14:35:00,25.62,25.62,25.6,25.61,65740.0,25.62,25.62,25.6,25.61,65740.0
2025-01-23 14:40:00,25.61,25.62,25.59,25.6,60641.0,25.61,25.62,25.59,25.6,60641.0
2025-01-23 14:45:00,25.6,25.64,25.59,25.63,69611.0,25.6,25.64,25.59,25.63,69611.0
2025-01-23 14:50:00,25.63,25.63,25.61,25.62,54112.0,25.63,25.63,25.61,25.62,54112.0
2025-01-23 14:55:00,25.62,25.62,25.59,25.59,86237.0,25.62,25.62,25.59,25.59,86237.0
2025-01-23 15:00:00,25.59,25.6,25.57,25.59,83026.0,25.59,25.6,25.57,25.59,83026.0
2025-01-23 15:05:00,25.59,25.61,25.57,25.59,131915.0,25.59,25.61,25.57,25.59,131915.0
2025-01-23 15:10:00,25.59,25.6,25.55,25.58,123532.0,25.59,25.6,25.55,25.58,123532.0
2025-01-23 15:15:00,25.58,25.58,25.54,25.54,98451.0,25.58,25.58,25.54,25.54,98451.0
2025-01-23 15:20:00,25.54,25.56,25.53,25.54,113815.0,25.54,25.56,25.53,25.54,113815.0
2025-01-23 15:25:00,25.54,25.56,25.53,25.54,82641.0,25.54,25.56,25.53,25.54,82641.0
2025-01-23 15:30:00,25.54,25.54,25.51,25.53,139017.0,25.54,25.54,25.51,25.53,139017.0
2025-01-23 15:35:00,25.53,25.54,25.49,25.5,140911.0,25.53,25.54,25.49,25.5,140911.0
2025-01-23 15:40:00,25.49,25.51,25.47,25.5,127386.0,25.49,25.51,25.47,25.5,127386.0
2025-01-23 15:45:00,25.5,25.56,25.49,25.55,227778.0,25.5,25.56,25.49,25.55,227778.0
2025-01-23 15:50:00,25.55,25.6,25.54,25.58,283648.0,25.55,25.6,25.54,25.58,283648.0
2025-01-23 15:55:00,25.59,25.65,25.58,25.62,780587.0,25.59,25.65,25.58,25.62,780587.0
2025-01-24 09:30:00,25.52,25.74,25.51,25.59,517331.0,25.52,25.74,25.51,25.59,517331.0
2025-01-24 09:35:00,25.59,25.62,25.52,25.55,127992.0,25.59,25.62,25.52,25.55,127992.0
2025-01-24 09:40:00,25.55,25.55,25.41,25.42,272950.0,25.55,25.55,25.41,25.42,272950.0
2025-01-24 09:45:00,25.42,25.48,25.35,25.36,217334.0,25.42,25.48,25.35,25.36,217334.0
2025-01-24 09:50:00,25.37,25.54,25.35,25.51,202842.0,25.37,25.54,25.35,25.51,202842.0
2025-01-24 09:55:00,25.51,25.52,25.46,25.51,154537.0,25.51,25.52,25.46,25.51,154537.0
2025-01-24 10:00:00,25.52,25.56,25.39,25.42,304416.0,25.52,25.56,25.39,25.42,304416.0
2025-01-24 10:05:00,25.42,25.47,25.37,25.39,158030.0,25.42,25.47,25.37,25.39,158030.0
2025-01-24 10:10:00,25.39,25.46,25.38,25.42,140517.0,25.39,25.46,25.38,25.42,140517.0
2025-01-24 10:15:00,25.42,25.6,25.4,25.52,219594.0,25.42,25.6,25.4,25.52,219594.0
2025-01-24 10:20:00,25.52,25.58,25.49,25.5,141046.0,25.52,25.58,25.49,25.5,141046.0
2025-01-24 10:25:00,25.51,25.55,25.5,25.54,95287.0,25.51,25.55,25.5,25.54,95287.0
2025-01-24 10:30:00,25.54,25.57,25.5,25.52,90224.0,25.54,25.57,25.5,25.52,90224.0
2025-01-24 10:35:00,25.53,25.53,25.47,25.51,156933.0,25.53,25.53,25.47,25.51,156933.0
2025-01-24 10:40:00,25.51,25.52,25.44,25.46,94421.0,25.51,25.52,25.44,25.46,94421.0
2025-01-24 10:45:00,25.46,25.56,25.46,25.51,92239.0,25.46,25.56,25.46,25.51,92239.0
2025-01-24 10:50:00,25.51,25.52,25.47,25.52,79595.0,25.51,25.52,25.47,25.52,79595.0
2025-01-24 10:55:00,25.52,25.53,25.48,25.51,201989.0,25.52,25.53,25.48,25.51,201989.0
2025-01-24 11:00:00,25.5,25.53,25.48,25.49,106993.0,25.5,25.53,25.48,25.49,106993.0
2025-01-24 11:05:00,25.49,25.6,25.47,25.58,119290.0,25.49,25.6,25.47,25.58,119290.0
2025-01-24 11:10:00,25.58,25.64,25.56,25.62,153911.0,25.58,25.64,25.56,25.62,153911.0
2025-01-24 11:15:00,25.62,25.65,25.6,25.63,182282.0,25.62,25.65,25.6,25.63,182282.0
2025-01-24 11:20:00,25.62,25.62,25.58,25.6,65426.0,25.62,25.62,25.58,25.6,65426.0
2025-01-24 11:25:00,25.6,25.62,25.54,25.62,82655.0,25.6,25.62,25.54,25.62,82655.0
2025-01-24 11:30:00,25.62,25.64,25.58,25.61,63210.0,25.62,25.64,25.58,25.61,63210.0
2025-01-24 11:35:00,25.6,25.62,25.59,25.61,49950.0,25.6,25.62,25.59,25.61,49950.0
2025-01-24 11:40:00,25.61,25.61,25.53,25.54,62496.0,25.61,25.61,25.53,25.54,62496.0
2025-01-24 11:45:00,25.54,25.56,25.53,25.55,79397.0,25.54,25.56,25.53,25.55,79397.0
2025-01-24 11:50:00,25.55,25.58,25.54,25.58,38582.0,25.55,25.58,25.54,25.58,38582.0
2025-01-24 11:55:00,25.57,25.63,25.55,25.62,79890.0,25.57,25.63,25.55,25.62,79890.0
2025-01-24 12:00:00,25.62,25.72,25.6,25.72,179612.0,25.62,25.72,25.6,25.72,179612.0
2025-01-24 12:05:00,25.71,25.72,25.66,25.67,92647.0,25.71,25.72,25.66,25.67,92647.0
2025-01-24 12:10:00,25.67,25.67,25.59,25.66,123966.0,25.67,25.67,25.59,25.66,123966.0
2025-01-24 12:15:00,25.66,25.71,25.64,25.7,81904.0,25.66,25.71,25.64,25.7,81904.0
2025-01-24 12:20:00,25.71,25.72,25.68,25.71,75338.0,25.71,25.72,25.68,25.71,75338.0
2025-01-24 12:25:00,25.71,25.74,25.67,25.69,89971.0,25.71,25.74,25.67,25.69,89971.0
2025-01-24 12:30:00,25.69,25.72,25.69,25.7,72149.0,25.69,25.72,25.69,25.7,72149.0
2025-01-24 12:35:00,25.71,25.72,25.65,25.65,70803.0,25.71,25.72,25.65,25.65,70803.0
2025-01-24 12:40:00,25.66,25.67,25.63,25.66,69949.0,25.66,25.67,25.63,25.66,69949.0
2025-01-24 12:45:00,25.66,25.66,25.64,25.64,42681.0,25.66,25.66,25.64,25.64,42681.0
2025-01-24 12:50:00,25.65,25.66,25.57,25.59,161250.0,25.65,25.66,25.57,25.59,161250.0
2025-01-24 12:55:00,25.58,25.59,25.55,25.56,118354.0,25.58,25.59,25.55,25.56,118354.0
2025-01-24 13:00:00,25.55,25.62,25.55,25.6,96769.0,25.55,25.62,25.55,25.6,96769.0
2025-01-24 13:05:00,25.6,25.62,25.57,25.61,63731.0,25.6,25.62,25.57,25.61,63731.0
2025-01-24 13:10:00,25.61,25.61,25.57,25.6,89026.0,25.61,25.61,25.57,25.6,89026.0
2025-01-24 13:15:00,25.6,25.61,25.59,25.6,72622.0,25.6,25.61,25.59,25.6,72622.0
2025-01-24 13:20:00,25.6,25.62,25.59,25.61,83491.0,25.6,25.62,25.59,25.61,83491.0
2025-01-24 13:25:00,25.61,25.62,25.55,25.59,82623.0,25.61,25.62,25.55,25.59,82623.0
2025-01-24 13:30:00,25.59,25.63,25.58,25.62,73801.0,25.59,25.63,25.58,25.62,73801.0
2025-01-24 13:35:00,25.62,25.64,25.59,25.63,88719.0,25.62,25.64,25.59,25.63,88719.0
2025-01-24 13:40:00,25.63,25.63,25.59,25.6,52162.0,25.63,25.63,25.59,25.6,52162.0
2025-01-24 13:45:00,25.6,25.6,25.57,25.58,123700.0,25.6,25.6,25.57,25.58,123700.0
2025-01-24 13:50:00,25.58,25.58,25.53,25.54,65479.0,25.58,25.58,25.53,25.54,65479.0
2025-01-24 13:55:00,25.55,25.55,25.44,25.49,118839.0,25.55,25.55,25.44,25.49,118839.0
2025-01-24 14:00:00,25.49,25.53,25.48,25.51,95802.0,25.49,25.53,25.48,25.51,95802.0
2025-01-24 14:05:00,25.51,25.51,25.43,25.46,127497.0,25.51,25.51,25.43,25.46,127497.0
2025-01-24 14:10:00,25.46,25.51,25.45,25.5,133846.0,25.46,25.51,25.45,25.5,133846.0
2025-01-24 14:15:00,25.51,25.53,25.49,25.5,115126.0,25.51,25.53,25.49,25.5,115126.0
2025-01-24 14:20:00,25.5,25.52,25.48,25.52,96424.0,25.5,25.52,25.48,25.52,96424.0
2025-01-24 14:25:00,25.51,25.54,25.48,25.49,95638.0,25.51,25.54,25.48,25.49,95638.0
2025-01-24 14:30:00,25.5,25.51,25.49,25.5,52742.0,25.5,25.51,25.49,25.5,52742.0
2025-01-24 14:35:00,25.5,25.5,25.47,25.5,119177.0,25.5,25.5,25.47,25.5,119177.0
2025-01-24 14:40:00,25.5,25.51,25.49,25.51,65836.0,25.5,25.51,25.49,25.51,65836.0
2025-01-24 14:45:00,25.5,25.51,25.49,25.51,65094.0,25.5,25.51,25.49,25.51,65094.0
2025-01-24 14:50:00,25.51,25.57,25.5,25.57,128661.0,25.51,25.57,25.5,25.57,128661.0
2025-01-24 14:55:00,25.57,25.58,25.54,25.55,116602.0,25.57,25.58,25.54,25.55,116602.0
2025-01-24 15:00:00,25.54,25.6,25.54,25.56,111886.0,25.54,25.6,25.54,25.56,111886.0
2025-01-24 15:05:00,25.55,25.58,25.55,25.57,70561.0,25.55,25.58,25.55,25.57,70561.0
2025-01-24 15:10:00,25.57,25.6,25.56,25.57,143934.0,25.57,25.6,25.56,25.57,143934.0
2025-01-24 15:15:00,25.57,25.59,25.55,25.57,84149.0,25.57,25.59,25.55,25.57,84149.0
2025-01-24 15:20:00,25.56,25.56,25.53,25.55,45115.0,25.56,25.56,25.53,25.55,45115.0
2025-01-24 15:25:00,25.55,25.55,25.5,25.51,92960.0,25.55,25.55,25.5,25.51,92960.0
2025-01-24 15:30:00,25.51,25.55,25.51,25.54,92908.0,25.51,25.55,25.51,25.54,92908.0
2025-01-24 15:35:00,25.54,25.54,25.51,25.53,82529.0,25.54,25.54,25.51,25.53,82529.0
2025-01-24 15:40:00,25.53,25.55,25.51,25.54,141438.0,25.53,25.55,25.51,25.54,141438.0
2025-01-24 15:45:00,25.54,25.54,25.46,25.48,249555.0,25.54,25.54,25.46,25.48,249555.0
2025-01-24 15:50:00,25.48,25.51,25.43,25.44,310179.0,25.48,25.51,25.43,25.44,310179.0
2025-01-24 15:55:00,25.44,25.46,25.41,25.43,807496.0,25.44,25.46,25.41,25.43,807496.0
2025-01-27 09:30:00,25.01,25.26,24.88,25.14,792734.0,25.01,25.26,24.88,25.14,792734.0
2025-01-27 09:35:00,25.16,25.31,25.12,25.3,172089.0,25.16,25.31,25.12,25.3,172089.0
2025-01-27 09:40:00,25.29,25.31,25.2,25.29,174000.0,25.29,25.31,25.2,25.29,174000.0
2025-01-27 09:45:00,25.28,25.41,25.27,25.36,160621.0,25.28,25.41,25.27,25.36,160621.0
2025-01-27 09:50:00,25.35,25.53,25.34,25.52,269772.0,25.35,25.53,25.34,25.52,269772.0
2025-01-27 09:55:00,25.52,25.67,25.51,25.67,238143.0,25.52,25.67,25.51,25.67,238143.0
2025-01-27 10:00:00,25.67,25.73,25.57,25.61,276197.0,25.67,25.73,25.57,25.61,276197.0
2025-01-27 10:05:00,25.6,25.66,25.52,25.58,227231.0,25.6,25.66,25.52,25.58,227231.0
2025-01-27 10:10:00,25.57,25.59,25.43,25.49,328894.0,25.57,25.59,25.43,25.49,328894.0
2025-01-27 10:15:00,25.48,25.56,25.39,25.39,239368.0,25.48,25.56,25.39,25.39,239368.0
2025-01-27 10:20:00,25.39,25.61,25.39,25.6,171056.0,25.39,25.61,25.39,25.6,171056.0
2025-01-27 10:25:00,25.6,25.62,25.51,25.55,140815.0,25.6,25.62,25.51,25.55,140815.0
2025-01-27 10:30:00,25.54,25.56,25.43,25.52,155455.0,25.54,25.56,25.43,25.52,155455.0
2025-01-27 10:35:00,25.52,25.52,25.44,25.5,144784.0,25.52,25.52,25.44,25.5,144784.0
2025-01-27 10:40:00,25.5,25.52,25.43,25.48,130358.0,25.5,25.52,25.43,25.48,130358.0
2025-01-27 10:45:00,25.47,25.48,25.41,25.42,81571.0,25.47,25.48,25.41,25.42,81571.0
2025-01-27 10:50:00,25.42,25.47,25.36,25.46,102317.0,25.42,25.47,25.36,25.46,102317.0
2025-01-27 10:55:00,25.46,25.49,25.41,25.44,121421.0,25.46,25.49,25.41,25.44,121421.0
2025-01-27 11:00:00,25.44,25.51,25.39,25.4,87155.0,25.44,25.51,25.39,25.4,87155.0
2025-01-27 11:05:00,25.41,25.41,25.32,25.4,186015.0,25.41,25.41,25.32,25.4,186015.0
2025-01-27 11:10:00,25.4,25.48,25.4,25.47,192291.0,25.4,25.48,25.4,25.47,192291.0
2025-01-27 11:15:00,25.48,25.57,25.47,25.55,173589.0,25.48,25.57,25.47,25.55,173589.0
2025-01-27 11:20:00,25.55,25.59,25.53,25.56,211454.0,25.55,25.59,25.53,25.56,211454.0
2025-01-27 11:25:00,25.55,25.6,25.47,25.48,150491.0,25.55,25.6,25.47,25.48,150491.0
2025-01-27 11:30:00,25.48,25.51,25.45,25.5,99320.0,25.48,25.51,25.45,25.5,99320.0
2025-01-27 11:35:00,25.5,25.56,25.49,25.53,126943.0,25.5,25.56,25.49,25.53,126943.0
2025-01-27 11:40:00,25.52,25.63,25.52,25.62,190898.0,25.52,25.63,25.52,25.62,190898.0
2025-01-27 11:45:00,25.62,25.72,25.6,25.71,157114.0,25.62,25.72,25.6,25.71,157114.0
2025-01-27 11:50:00,25.71,25.71,25.65,25.7,133051.0,25.71,25.71,25.65,25.7,133051.0
2025-01-27 11:55:00,25.69,25.79,25.68,25.79,194912.0,25.69,25.79,25.68,25.79,194912.0
2025-01-27 12:00:00,25.79,25.87,25.76,25.83,266551.0,25.79,25.87,25.76,25.83,266551.0
2025-01-27 12:05:00,25.83,25.83,25.74,25.77,216155.0,25.83,25.83,25.74,25.77,216155.0
2025-01-27 12:10:00,25.77,25.78,25.64,25.67,162212.0,25.77,25.78,25.64,25.67,162212.0
2025-01-27 12:15:00,25.67,25.69,25.6,25.64,209579.0,25.67,25.69,25.6,25.64,209579.0
2025-01-27 12:20:00,25.64,25.69,25.62,25.68,109087.0,25.64,25.69,25.62,25.68,109087.0
2025-01-27 12:25:00,25.68,25.7,25.64,25.68,165959.0,25.68,25.7,25.64,25.68,165959.0
2025-01-27 12:30:00,25.68,25.68,25.58,25.59,80951.0,25.68,25.68,25.58,25.59,80951.0
2025-01-27 12:35:00,25.59,25.61,25.55,25.55,120684.0,25.59,25.61,25.55,25.55,120684.0
2025-01-27 12:40:00,25.55,25.58,25.52,25.58,94826.0,25.55,25.58,25.52,25.58,94826.0
2025-01-27 12:45:00,25.57,25.58,25.49,25.52,141604.0,25.57,25.58,25.49,25.52,141604.0
2025-01-27 12:50:00,25.51,25.52,25.47,25.48,141434.0,25.51,25.52,25.47,25.48,141434.0
2025-01-27 12:55:00,25.49,25.5,25.41,25.42,149522.0,25.49,25.5,25.41,25.42,149522.0
2025-01-27 13:00:00,25.42,25.44,25.39,25.42,203747.0,25.42,25.44,25.39,25.42,203747.0
2025-01-27 13:05:00,25.42,25.43,25.37,25.38,132199.0,25.42,25.43,25.37,25.38,132199.0
2025-01-27 13:10:00,25.39,25.43,25.37,25.42,138369.0,25.39,25.43,25.37,25.42,138369.0
2025-01-27 13:15:00,25.42,25.49,25.39,25.49,188653.0,25.42,25.49,25.39,25.49,188653.0
2025-01-27 13:20:00,25.49,25.5,25.43,25.44,127008.0,25.49,25.5,25.43,25.44,127008.0
2025-01-27 13:25:00,25.44,25.45,25.31,25.32,149057.0,25.44,25.45,25.31,25.32,149057.0
2025-01-27 13:30:00,25.32,25.38,25.31,25.33,116556.0,25.32,25.38,25.31,25.33,116556.0
2025-01-27 13:35:00,25.33,25.36,25.3,25.32,109522.0,25.33,25.36,25.3,25.32,109522.0
2025-01-27 13:40:00,25.32,25.42,25.31,25.39,89230.0,25.32,25.42,25.31,25.39,89230.0
2025-01-27 13:45:00,25.4,25.42,25.37,25.38,82985.0,25.4,25.42,25.37,25.38,82985.0
2025-01-27 13:50:00,25.38,25.42,25.35,25.41,103560.0,25.38,25.42,25.35,25.41,103560.0
2025-01-27 13:55:00,25.41,25.41,25.37,25.39,73672.0,25.41,25.41,25.37,25.39,73672.0
2025-01-27 14:00:00,25.39,25.41,25.38,25.38,74178.0,25.39,25.41,25.38,25.38,74178.0
2025-01-27 14:05:00,25.39,25.4,25.37,25.38,78303.0,25.39,25.4,25.37,25.38,78303.0
2025-01-27 14:10:00,25.39,25.42,25.37,25.38,85663.0,25.39,25.42,25.37,25.38,85663.0
2025-01-27 14:15:00,25.37,25.4,25.36,25.39,82508.0,25.37,25.4,25.36,25.39,82508.0
2025-01-27 14:20:00,25.4,25.44,25.39,25.44,95556.0,25.4,25.44,25.39,25.44,95556.0
2025-01-27 14:25:00,25.43,25.52,25.43,25.52,117023.0,25.43,25.52,25.43,25.52,117023.0
2025-01-27 14:30:00,25.51,25.57,25.49,25.49,141756.0,25.51,25.57,25.49,25.49,141756.0
2025-01-27 14:35:00,25.5,25.52,25.46,25.48,123192.0,25.5,25.52,25.46,25.48,123192.0
2025-01-27 14:40:00,25.48,25.49,25.44,25.46,69906.0,25.48,25.49,25.44,25.46,69906.0
2025-01-27 14:45:00,25.45,25.46,25.4,25.41,83201.0,25.45,25.46,25.4,25.41,83201.0
2025-01-27 14:50:00,25.41,25.41,25.37,25.39,99181.0,25.41,25.41,25.37,25.39,99181.0
2025-01-27 14:55:00,25.39,25.4,25.33,25.35,129473.0,25.39,25.4,25.33,25.35,129473.0
2025-01-27 15:00:00,25.35,25.37,25.33,25.35,107592.0,25.35,25.37,25.33,25.35,107592.0
2025-01-27 15:05:00,25.35,25.37,25.32,25.36,148899.0,25.35,25.37,25.32,25.36,148899.0
2025-01-27 15:10:00,25.36,25.42,25.33,25.41,106434.0,25.36,25.42,25.33,25.41,106434.0
2025-01-27 15:15:00,25.41,25.48,25.4,25.46,182256.0,25.41,25.48,25.4,25.46,182256.0
2025-01-27 15:20:00,25.46,25.47,25.44,25.46,107114.0,25.46,25.47,25.44,25.46,107114.0
2025-01-27 15:25:00,25.46,25.47,25.4,25.41,152734.0,25.46,25.47,25.4,25.41,152734.0
2025-01-27 15:30:00,25.42,25.46,25.41,25.45,208879.0,25.42,25.46,25.41,25.45,208879.0
2025-01-27 15:35:00,25.45,25.49,25.45,25.49,214387.0,25.45,25.49,25.45,25.49,214387.0
2025-01-27 15:40:00,25.49,25.53,25.48,25.53,374447.0,25.49,25.53,25.48,25.53,374447.0
2025-01-27 15:45:00,25.53,25.56,25.5,25.53,314488.0,25.53,25.56,25.5,25.53,314488.0
2025-01-27 15:50:00,25.53,25.59,25.52,25.58,367919.0,25.53,25.59,25.52,25.58,367919.0
2025-01-27 15:55:00,25.58,25.69,25.57,25.68,1158233.0,25.58,25.69,25.57,25.68,1158233.0
2025-01-28 09:30:00,25.79,26.55,25.76,26.43,1659036.0,25.79,26.55,25.76,26.43,1659036.0
2025-01-28 09:35:00,26.43,26.53,26.25,26.29,610574.0,26.43,26.53,26.25,26.29,610574.0
2025-01-28 09:40:00,26.3,26.58,26.29,26.49,503274.0,26.3,26.58,26.29,26.49,503274.0
2025-01-28 09:45:00,26.49,26.54,26.33,26.44,350322.0,26.49,26.54,26.33,26.44,350322.0
2025-01-28 09:50:00,26.45,26.68,26.4,26.66,536536.0,26.45,26.68,26.4,26.66,536536.0
2025-01-28 09:55:00,26.67,26.74,26.53,26.69,471711.0,26.67,26.74,26.53,26.69,471711.0
2025-01-28 10:00:00,26.7,26.93,26.7,26.92,687350.0,26.7,26.93,26.7,26.92,687350.0
2025-01-28 10:05:00,26.92,27.15,26.9,27.14,1431933.0,26.92,27.15,26.9,27.14,1431933.0
2025-01-28 10:10:00,27.14,27.18,27.04,27.05,857745.0,27.14,27.18,27.04,27.05,857745.0
2025-01-28 10:15:00,27.05,27.13,26.99,27.13,732063.0,27.05,27.13,26.99,27.13,732063.0
2025-01-28 10:20:00,27.12,27.19,27.05,27.14,941749.0,27.12,27.19,27.05,27.14,941749.0
2025-01-28 10:25:00,27.14,27.36,27.13,27.27,870025.0,27.14,27.36,27.13,27.27,870025.0
2025-01-28 10:30:00,27.27,27.36,27.23,27.34,397502.0,27.27,27.36,27.23,27.34,397502.0
2025-01-28 10:35:00,27.34,27.39,27.29,27.38,476256.0,27.34,27.39,27.29,27.38,476256.0
2025-01-28 10:40:00,27.37,27.45,27.35,27.44,485531.0,27.37,27.45,27.35,27.44,485531.0
2025-01-28 10:45:00,27.44,27.47,27.4,27.42,377810.0,27.44,27.47,27.4,27.42,377810.0
2025-01-28 10:50:00,27.42,27.56,27.35,27.53,695856.0,27.42,27.56,27.35,27.53,695856.0
2025-01-28 10:55:00,27.54,27.58,27.44,27.58,371472.0,27.54,27.58,27.44,27.58,371472.0
2025-01-28 11:00:00,27.58,27.64,27.41,27.47,509738.0,27.58,27.64,27.41,27.47,509738.0
2025-01-28 11:05:00,27.47,27.55,27.39,27.52,424819.0,27.47,27.55,27.39,27.52,424819.0
2025-01-28 11:10:00,27.53,27.7,27.5,27.63,590542.0,27.53,27.7,27.5,27.63,590542.0
2025-01-28 11:15:00,27.64,27.69,27.6,27.69,334927.0,27.64,27.69,27.6,27.69,334927.0
2025-01-28 11:20:00,27.69,27.7,27.6,27.68,428853.0,27.69,27.7,27.6,27.68,428853.0
2025-01-28 11:25:00,27.68,27.72,27.53,27.64,428627.0,27.68,27.72,27.53,27.64,428627.0
2025-01-28 11:30:00,27.64,27.67,27.54,27.61,244059.0,27.64,27.67,27.54,27.61,244059.0
2025-01-28 11:35:00,27.61,27.65,27.46,27.61,335648.0,27.61,27.65,27.46,27.61,335648.0
2025-01-28 11:40:00,27.6,27.7,27.53,27.69,212479.0,27.6,27.7,27.53,27.69,212479.0
2025-01-28 11:45:00,27.69,27.72,27.55,27.55,240318.0,27.69,27.72,27.55,27.55,240318.0
2025-01-28 11:50:00,27.55,27.58,27.34,27.49,372706.0,27.55,27.58,27.34,27.49,372706.0
2025-01-28 11:55:00,27.49,27.6,27.47,27.59,220679.0,27.49,27.6,27.47,27.59,220679.0
2025-01-28 12:00:00,27.58,27.6,27.52,27.57,244409.0,27.58,27.6,27.52,27.57,244409.0
2025-01-28 12:05:00,27.57,27.65,27.56,27.61,208531.0,27.57,27.65,27.56,27.61,208531.0
2025-01-28 12:10:00,27.6,27.67,27.57,27.64,140043.0,27.6,27.67,27.57,27.64,140043.0
2025-01-28 12:15:00,27.63,27.65,27.59,27.6,184703.0,27.63,27.65,27.59,27.6,184703.0
2025-01-28 12:20:00,27.61,27.64,27.55,27.6,182332.0,27.61,27.64,27.55,27.6,182332.0
2025-01-28 12:25:00,27.6,27.62,27.53,27.56,233247.0,27.6,27.62,27.53,27.56,233247.0
2025-01-28 12:30:00,27.56,27.59,27.53,27.54,156012.0,27.56,27.59,27.53,27.54,156012.0
2025-01-28 12:35:00,27.54,27.55,27.46,27.5,173429.0,27.54,27.55,27.46,27.5,173429.0
2025-01-28 12:40:00,27.5,27.5,27.38,27.39,169880.0,27.5,27.5,27.38,27.39,169880.0
2025-01-28 12:45:00,27.39,27.4,27.3,27.36,229870.0,27.39,27.4,27.3,27.36,229870.0
2025-01-28 12:50:00,27.36,27.43,27.35,27.42,164184.0,27.36,27.43,27.35,27.42,164184.0
2025-01-28 12:55:00,27.42,27.5,27.42,27.45,158364.0,27.42,27.5,27.42,27.45,158364.0
2025-01-28 13:00:00,27.45,27.48,27.43,27.45,164686.0,27.45,27.48,27.43,27.45,164686.0
2025-01-28 13:05:00,27.46,27.5,27.44,27.46,151298.0,27.46,27.5,27.44,27.46,151298.0
2025-01-28 13:10:00,27.46,27.55,27.44,27.54,230385.0,27.46,27.55,27.44,27.54,230385.0
2025-01-28 13:15:00,27.54,27.67,27.53,27.64,288737.0,27.54,27.67,27.53,27.64,288737.0
2025-01-28 13:20:00,27.65,27.66,27.59,27.66,239459.0,27.65,27.66,27.59,27.66,239459.0
2025-01-28 13:25:00,27.66,27.72,27.63,27.71,279087.0,27.66,27.72,27.63,27.71,279087.0
2025-01-28 13:30:00,27.71,27.77,27.66,27.66,323951.0,27.71,27.77,27.66,27.66,323951.0
2025-01-28 13:35:00,27.67,27.7,27.61,27.7,174153.0,27.67,27.7,27.61,27.7,174153.0
2025-01-28 13:40:00,27.69,27.73,27.64,27.7,623726.0,27.69,27.73,27.64,27.7,623726.0
2025-01-28 13:45:00,27.7,27.7,27.6,27.61,175764.0,27.7,27.7,27.6,27.61,175764.0
2025-01-28 13:50:00,27.61,27.69,27.6,27.68,152761.0,27.61,27.69,27.6,27.68,152761.0
2025-01-28 13:55:00,27.68,27.71,27.6,27.62,163002.0,27.68,27.71,27.6,27.62,163002.0
2025-01-28 14:00:00,27.63,27.72,27.62,27.65,174037.0,27.63,27.72,27.62,27.65,174037.0
2025-01-28 14:05:00,27.66,27.71,27.6,27.71,408740.0,27.66,27.71,27.6,27.71,408740.0
2025-01-28 14:10:00,27.71,27.73,27.69,27.71,167949.0,27.71,27.73,27.69,27.71,167949.0
2025-01-28 14:15:00,27.71,27.74,27.67,27.7,123733.0,27.71,27.74,27.67,27.7,123733.0
2025-01-28 14:20:00,27.7,27.72,27.65,27.67,130257.0,27.7,27.72,27.65,27.67,130257.0
2025-01-28 14:25:00,27.66,27.72,27.64,27.68,120598.0,27.66,27.72,27.64,27.68,120598.0
2025-01-28 14:30:00,27.68,27.69,27.57,27.58,136677.0,27.68,27.69,27.57,27.58,136677.0
2025-01-28 14:35:00,27.58,27.65,27.57,27.63,134280.0,27.58,27.65,27.57,27.63,134280.0
2025-01-28 14:40:00,27.63,27.71,27.62,27.69,166290.0,27.63,27.71,27.62,27.69,166290.0
2025-01-28 14:45:00,27.69,27.72,27.65,27.71,130256.0,27.69,27.72,27.65,27.71,130256.0
2025-01-28 14:50:00,27.71,27.73,27.69,27.73,154284.0,27.71,27.73,27.69,27.73,154284.0
2025-01-28 14:55:00,27.73,27.8,27.72,27.79,214774.0,27.73,27.8,27.72,27.79,214774.0
2025-01-28 15:00:00,27.79,27.82,27.77,27.79,257940.0,27.79,27.82,27.77,27.79,257940.0
2025-01-28 15:05:00,27.78,27.79,27.74,27.78,177018.0,27.78,27.79,27.74,27.78,177018.0
2025-01-28 15:10:00,27.78,27.8,27.75,27.79,176098.0,27.78,27.8,27.75,27.79,176098.0
2025-01-28 15:15:00,27.79,27.81,27.77,27.8,150638.0,27.79,27.81,27.77,27.8,150638.0
2025-01-28 15:20:00,27.8,27.81,27.76,27.79,172099.0,27.8,27.81,27.76,27.79,172099.0
2025-01-28 15:25:00,27.79,27.79,27.71,27.75,226997.0,27.79,27.79,27.71,27.75,226997.0
2025-01-28 15:30:00,27.75,27.79,27.73,27.77,202364.0,27.75,27.79,27.73,27.77,202364.0
2025-01-28 15:35:00,27.77,27.81,27.76,27.79,234293.0,27.77,27.81,27.76,27.79,234293.0
2025-01-28 15:40:00,27.79,27.8,27.67,27.73,295523.0,27.79,27.8,27.67,27.73,295523.0
2025-01-28 15:45:00,27.73,27.79,27.71,27.77,325007.0,27.73,27.79,27.71,27.77,325007.0
2025-01-28 15:50:00,27.77,27.79,27.74,27.79,408214.0,27.77,27.79,27.74,27.79,408214.0
2025-01-28 15:55:00,27.79,27.81,27.73,27.77,1622620.0,27.79,27.81,27.73,27.77,1622620.0
2025-01-29 09:30:00,27.77,27.97,27.62,27.77,833644.0,27.77,27.97,27.62,27.77,833644.0
2025-01-29 09:35:00,27.77,27.86,27.65,27.76,275881.0,27.77,27.86,27.65,27.76,275881.0
2025-01-29 09:40:00,27.76,27.84,27.71,27.76,167999.0,27.76,27.84,27.71,27.76,167999.0
2025-01-29 09:45:00,27.76,27.93,27.76,27.86,222694.0,27.76,27.93,27.76,27.86,222694.0
2025-01-29 09:50:00,27.87,28.05,27.8,28.03,692381.0,27.87,28.05,27.8,28.03,692381.0
2025-01-29 09:55:00,28.02,28.11,27.95,28.11,272453.0,28.02,28.11,27.95,28.11,272453.0
2025-01-29 10:00:00,28.11,28.12,28.0,28.05,270347.0,28.11,28.12,28.0,28.05,270347.0
2025-01-29 10:05:00,28.04,28.08,27.97,28.0,256032.0,28.04,28.08,27.97,28.0,256032.0
2025-01-29 10:10:00,28.0,28.02,27.88,27.93,254183.0,28.0,28.02,27.88,27.93,254183.0
2025-01-29 10:15:00,27.93,27.97,27.9,27.95,187402.0,27.93,27.97,27.9,27.95,187402.0
2025-01-29 10:20:00,27.94,27.94,27.85,27.89,135097.0,27.94,27.94,27.85,27.89,135097.0
2025-01-29 10:25:00,27.89,27.89,27.77,27.84,260006.0,27.89,27.89,27.77,27.84,260006.0
2025-01-29 10:30:00,27.84,27.87,27.79,27.82,113858.0,27.84,27.87,27.79,27.82,113858.0
2025-01-29 10:35:00,27.83,27.87,27.81,27.87,169636.0,27.83,27.87,27.81,27.87,169636.0
2025-01-29 10:40:00,27.87,27.99,27.8,27.84,226535.0,27.87,27.99,27.8,27.84,226535.0
2025-01-29 10:45:00,27.84,27.89,27.82,27.87,112119.0,27.84,27.89,27.82,27.87,112119.0
2025-01-29 10:50:00,27.88,27.94,27.86,27.88,101252.0,27.88,27.94,27.86,27.88,101252.0
2025-01-29 10:55:00,27.89,27.89,27.83,27.87,81530.0,27.89,27.89,27.83,27.87,81530.0
2025-01-29 11:00:00,27.87,27.87,27.82,27.84,91109.0,27.87,27.87,27.82,27.84,91109.0
2025-01-29 11:05:00,27.84,27.84,27.77,27.81,213136.0,27.84,27.84,27.77,27.81,213136.0
2025-01-29 11:10:00,27.81,27.81,27.62,27.65,180734.0,27.81,27.81,27.62,27.65,180734.0
2025-01-29 11:15:00,27.65,27.66,27.61,27.64,144038.0,27.65,27.66,27.61,27.64,144038.0
2025-01-29 11:20:00,27.64,27.66,27.59,27.62,130968.0,27.64,27.66,27.59,27.62,130968.0
2025-01-29 11:25:00,27.63,27.63,27.55,27.59,160092.0,27.63,27.63,27.55,27.59,160092.0
2025-01-29 11:30:00,27.59,27.61,27.52,27.56,153132.0,27.59,27.61,27.52,27.56,153132.0
2025-01-29 11:35:00,27.55,27.6,27.47,27.49,217329.0,27.55,27.6,27.47,27.49,217329.0
2025-01-29 11:40:00,27.49,27.55,27.47,27.55,121655.0,27.49,27.55,27.47,27.55,121655.0
2025-01-29 11:45:00,27.55,27.57,27.51,27.52,148116.0,27.55,27.57,27.51,27.52,148116.0
2025-01-29 11:50:00,27.52,27.59,27.52,27.53,268192.0,27.52,27.59,27.52,27.53,268192.0
2025-01-29 11:55:00,27.52,27.52,27.37,27.45,129624.0,27.52,27.52,27.37,27.45,129624.0
2025-01-29 12:00:00,27.44,27.53,27.43,27.53,123472.0,27.44,27.53,27.43,27.53,123472.0
2025-01-29 12:05:00,27.53,27.53,27.48,27.49,99832.0,27.53,27.53,27.48,27.49,99832.0
2025-01-29 12:10:00,27.49,27.52,27.46,27.51,68079.0,27.49,27.52,27.46,27.51,68079.0
2025-01-29 12:15:00,27.5,27.6,27.46,27.58,661450.0,27.5,27.6,27.46,27.58,661450.0
2025-01-29 12:20:00,27.58,27.64,27.58,27.62,335521.0,27.58,27.64,27.58,27.62,335521.0
2025-01-29 12:25:00,27.62,27.76,27.61,27.76,229627.0,27.62,27.76,27.61,27.76,229627.0
2025-01-29 12:30:00,27.76,27.81,27.75,27.78,313658.0,27.76,27.81,27.75,27.78,313658.0
2025-01-29 12:35:00,27.78,27.8,27.71,27.73,854689.0,27.78,27.8,27.71,27.73,854689.0
2025-01-29 12:40:00,27.74,27.91,27.73,27.88,5891667.0,27.74,27.91,27.73,27.88,5891667.0
2025-01-29 12:45:00,27.88,27.88,27.84,27.88,221606.0,27.88,27.88,27.84,27.88,221606.0
2025-01-29 12:50:00,27.88,27.93,27.87,27.91,255370.0,27.88,27.93,27.87,27.91,255370.0
2025-01-29 12:55:00,27.92,27.93,27.88,27.91,80902.0,27.92,27.93,27.88,27.91,80902.0
2025-01-29 13:00:00,27.91,27.92,27.73,27.77,295525.0,27.91,27.92,27.73,27.77,295525.0
2025-01-29 13:05:00,27.77,27.87,27.73,27.79,887998.0,27.77,27.87,27.73,27.79,887998.0
2025-01-29 13:10:00,27.79,27.85,27.74,27.84,70001.0,27.79,27.85,27.74,27.84,70001.0
2025-01-29 13:15:00,27.84,27.84,27.79,27.82,52243.0,27.84,27.84,27.79,27.82,52243.0
2025-01-29 13:20:00,27.82,27.9,27.81,27.89,76653.0,27.82,27.9,27.81,27.89,76653.0
2025-01-29 13:25:00,27.88,27.95,27.88,27.95,86352.0,27.88,27.95,27.88,27.95,86352.0
2025-01-29 13:30:00,27.95,27.99,27.94,27.96,144692.0,27.95,27.99,27.94,27.96,144692.0
2025-01-29 13:35:00,27.96,27.96,27.87,27.88,157424.0,27.96,27.96,27.87,27.88,157424.0
2025-01-29 13:40:00,27.88,27.91,27.81,27.85,77292.0,27.88,27.91,27.81,27.85,77292.0
2025-01-29 13:45:00,27.85,27.86,27.81,27.84,72611.0,27.85,27.86,27.81,27.84,72611.0
2025-01-29 13:50:00,27.84,27.85,27.79,27.8,69296.0,27.84,27.85,27.79,27.8,69296.0
2025-01-29 13:55:00,27.8,27.84,27.78,27.79,80780.0,27.8,27.84,27.78,27.79,80780.0
2025-01-29 14:00:00,27.78,27.79,27.61,27.72,260218.0,27.78,27.79,27.61,27.72,260218.0
2025-01-29 14:05:00,27.72,27.81,27.7,27.8,240116.0,27.72,27.81,27.7,27.8,240116.0
2025-01-29 14:10:00,27.79,27.82,27.74,27.78,1897696.0,27.79,27.82,27.74,27.78,1897696.0
2025-01-29 14:15:00,27.78,27.82,27.76,27.82,129143.0,27.78,27.82,27.76,27.82,129143.0
2025-01-29 14:20:00,27.82,27.84,27.75,27.8,106085.0,27.82,27.84,27.75,27.8,106085.0
2025-01-29 14:25:00,27.8,27.82,27.76,27.8,122805.0,27.8,27.82,27.76,27.8,122805.0
2025-01-29 14:30:00,27.8,27.9,27.77,27.89,167661.0,27.8,27.9,27.77,27.89,167661.0
2025-01-29 14:35:00,27.88,27.96,27.81,27.95,143861.0,27.88,27.96,27.81,27.95,143861.0
2025-01-29 14:40:00,27.95,28.06,27.94,28.03,429303.0,27.95,28.06,27.94,28.03,429303.0
2025-01-29 14:45:00,28.04,28.09,28.0,28.04,178021.0,28.04,28.09,28.0,28.04,178021.0
2025-01-29 14:50:00,28.04,28.06,28.0,28.05,190441.0,28.04,28.06,28.0,28.05,190441.0
2025-01-29 14:55:00,28.04,28.04,27.93,27.96,288163.0,28.04,28.04,27.93,27.96,288163.0
2025-01-29 15:00:00,27.96,27.99,27.93,27.98,242406.0,27.96,27.99,27.93,27.98,242406.0
2025-01-29 15:05:00,27.98,28.03,27.94,27.98,345284.0,27.98,28.03,27.94,27.98,345284.0
2025-01-29 15:10:00,27.99,28.01,27.93,27.97,192957.0,27.99,28.01,27.93,27.97,192957.0
2025-01-29 15:15:00,27.98,27.99,27.89,27.98,100455.0,27.98,27.99,27.89,27.98,100455.0
2025-01-29 15:20:00,27.98,28.07,27.97,28.05,144718.0,27.98,28.07,27.97,28.05,144718.0
2025-01-29 15:25:00,28.05,28.08,28.02,28.03,157772.0,28.05,28.08,28.02,28.03,157772.0
2025-01-29 15:30:00,28.03,28.06,27.98,28.0,364489.0,28.03,28.06,27.98,28.0,364489.0
2025-01-29 15:35:00,28.0,28.0,27.87,27.88,869945.0,28.0,28.0,27.87,27.88,869945.0
2025-01-29 15:40:00,27.89,28.03,27.88,28.03,203395.0,27.89,28.03,27.88,28.03,203395.0
2025-01-29 15:45:00,28.03,28.05,27.95,28.03,374971.0,28.03,28.05,27.95,28.03,374971.0
2025-01-29 15:50:00,28.03,28.07,27.95,27.99,445234.0,28.03,28.07,27.95,27.99,445234.0
2025-01-29 15:55:00,28.0,28.03,27.91,27.91,1194991.0,28.0,28.03,27.91,27.91,1194991.0
2025-01-30 09:30:00,28.16,28.24,28.01,28.13,837068.0,28.16,28.24,28.01,28.13,837068.0
2025-01-30 09:35:00,28.13,28.28,28.13,28.23,482987.0,28.13,28.28,28.13,28.23,482987.0
2025-01-30 09:40:00,28.23,28.26,28.11,28.13,335620.0,28.23,28.26,28.11,28.13,335620.0
2025-01-30 09:45:00,28.14,28.27,28.12,28.21,372955.0,28.14,28.27,28.12,28.21,372955.0
2025-01-30 09:50:00,28.21,28.26,28.1,28.25,204846.0,28.21,28.26,28.1,28.25,204846.0
2025-01-30 09:55:00,28.25,28.32,28.21,28.27,285693.0,28.25,28.32,28.21,28.27,285693.0
2025-01-30 10:00:00,28.27,28.29,28.09,28.17,313181.0,28.27,28.29,28.09,28.17,313181.0
2025-01-30 10:05:00,28.17,28.17,28.04,28.1,308293.0,28.17,28.17,28.04,28.1,308293.0
2025-01-30 10:10:00,28.11,28.16,28.05,28.12,216065.0,28.11,28.16,28.05,28.12,216065.0
2025-01-30 10:15:00,28.11,28.12,28.02,28.1,163514.0,28.11,28.12,28.02,28.1,163514.0
2025-01-30 10:20:00,28.09,28.26,28.08,28.2,292664.0,28.09,28.26,28.08,28.2,292664.0
2025-01-30 10:25:00,28.2,28.24,28.16,28.21,115755.0,28.2,28.24,28.16,28.21,115755.0
2025-01-30 10:30:00,28.21,28.3,28.18,28.3,134959.0,28.21,28.3,28.18,28.3,134959.0
2025-01-30 10:35:00,28.29,28.37,28.29,28.36,254931.0,28.29,28.37,28.29,28.36,254931.0
2025-01-30 10:40:00,28.36,28.37,28.25,28.25,195644.0,28.36,28.37,28.25,28.25,195644.0
2025-01-30 10:45:00,28.25,28.35,28.22,28.29,222514.0,28.25,28.35,28.22,28.29,222514.0
2025-01-30 10:50:00,28.3,28.35,28.23,28.28,277737.0,28.3,28.35,28.23,28.28,277737.0
2025-01-30 10:55:00,28.28,28.28,28.21,28.25,106478.0,28.28,28.28,28.21,28.25,106478.0
2025-01-30 11:00:00,28.25,28.3,28.22,28.28,127129.0,28.25,28.3,28.22,28.28,127129.0
2025-01-30 11:05:00,28.27,28.3,28.24,28.29,111848.0,28.27,28.3,28.24,28.29,111848.0
2025-01-30 11:10:00,28.28,28.36,28.23,28.24,241668.0,28.28,28.36,28.23,28.24,241668.0
2025-01-30 11:15:00,28.24,28.32,28.23,28.32,104728.0,28.24,28.32,28.23,28.32,104728.0
2025-01-30 11:20:00,28.32,28.43,28.31,28.39,401084.0,28.32,28.43,28.31,28.39,401084.0
2025-01-30 11:25:00,28.39,28.42,28.34,28.4,238884.0,28.39,28.42,28.34,28.4,238884.0
2025-01-30 11:30:00,28.4,28.42,28.33,28.38,121415.0,28.4,28.42,28.33,28.38,121415.0
2025-01-30 11:35:00,28.38,28.41,28.37,28.39,58825.0,28.38,28.41,28.37,28.39,58825.0
2025-01-30 11:40:00,28.39,28.43,28.38,28.42,85529.0,28.39,28.43,28.38,28.42,85529.0
2025-01-30 11:45:00,28.41,28.44,28.38,28.42,213463.0,28.41,28.44,28.38,28.42,213463.0
2025-01-30 11:50:00,28.42,28.44,28.4,28.41,123135.0,28.42,28.44,28.4,28.41,123135.0
2025-01-30 11:55:00,28.4,28.42,28.37,28.41,210654.0,28.4,28.42,28.37,28.41,210654.0
2025-01-30 12:00:00,28.4,28.42,28.32,28.37,119915.0,28.4,28.42,28.32,28.37,119915.0
2025-01-30 12:05:00,28.37,28.41,28.36,28.37,84353.0,28.37,28.41,28.36,28.37,84353.0
2025-01-30 12:10:00,28.37,28.37,28.28,28.31,71297.0,28.37,28.37,28.28,28.31,71297.0
2025-01-30 12:15:00,28.32,28.34,28.27,28.3,123319.0,28.32,28.34,28.27,28.3,123319.0
2025-01-30 12:20:00,28.3,28.34,28.28,28.33,152157.0,28.3,28.34,28.28,28.33,152157.0
2025-01-30 12:25:00,28.33,28.33,28.28,28.3,120798.0,28.33,28.33,28.28,28.3,120798.0
2025-01-30 12:30:00,28.3,28.39,28.29,28.38,127947.0,28.3,28.39,28.29,28.38,127947.0
2025-01-30 12:35:00,28.39,28.42,28.38,28.4,123454.0,28.39,28.42,28.38,28.4,123454.0
2025-01-30 12:40:00,28.39,28.41,28.34,28.36,147342.0,28.39,28.41,28.34,28.36,147342.0
2025-01-30 12:45:00,28.36,28.36,28.33,28.36,134579.0,28.36,28.36,28.33,28.36,134579.0
2025-01-30 12:50:00,28.36,28.37,28.3,28.34,146510.0,28.36,28.37,28.3,28.34,146510.0
2025-01-30 12:55:00,28.35,28.35,28.28,28.29,110193.0,28.35,28.35,28.28,28.29,110193.0
2025-01-30 13:00:00,28.29,28.29,28.2,28.22,111341.0,28.29,28.29,28.2,28.22,111341.0
2025-01-30 13:05:00,28.22,28.26,28.21,28.24,375036.0,28.22,28.26,28.21,28.24,375036.0
2025-01-30 13:10:00,28.24,28.27,28.21,28.26,130008.0,28.24,28.27,28.21,28.26,130008.0
2025-01-30 13:15:00,28.25,28.27,28.22,28.27,94371.0,28.25,28.27,28.22,28.27,94371.0
2025-01-30 13:20:00,28.27,28.32,28.26,28.32,97206.0,28.27,28.32,28.26,28.32,97206.0
2025-01-30 13:25:00,28.32,28.32,28.24,28.27,62604.0,28.32,28.32,28.24,28.27,62604.0
2025-01-30 13:30:00,28.27,28.32,28.26,28.3,48225.0,28.27,28.32,28.26,28.3,48225.0
2025-01-30 13:35:00,28.3,28.31,28.26,28.28,54536.0,28.3,28.31,28.26,28.28,54536.0
2025-01-30 13:40:00,28.27,28.28,28.2,28.2,73031.0,28.27,28.28,28.2,28.2,73031.0
2025-01-30 13:45:00,28.2,28.25,28.14,28.23,247224.0,28.2,28.25,28.14,28.23,247224.0
2025-01-30 13:50:00,28.24,28.25,28.21,28.23,43769.0,28.24,28.25,28.21,28.23,43769.0
2025-01-30 13:55:00,28.22,28.28,28.21,28.28,67040.0,28.22,28.28,28.21,28.28,67040.0
2025-01-30 14:00:00,28.28,28.32,28.27,28.3,89828.0,28.28,28.32,28.27,28.3,89828.0
2025-01-30 14:05:00,28.29,28.34,28.27,28.33,73737.0,28.29,28.34,28.27,28.33,73737.0
2025-01-30 14:10:00,28.34,28.37,28.3,28.35,101171.0,28.34,28.37,28.3,28.35,101171.0
2025-01-30 14:15:00,28.36,28.38,28.32,28.33,142342.0,28.36,28.38,28.32,28.33,142342.0
2025-01-30 14:20:00,28.33,28.37,28.32,28.34,97417.0,28.33,28.37,28.32,28.34,97417.0
2025-01-30 14:25:00,28.34,28.35,28.28,28.29,67441.0,28.34,28.35,28.28,28.29,67441.0
2025-01-30 14:30:00,28.29,28.34,28.28,28.32,91255.0,28.29,28.34,28.28,28.32,91255.0
2025-01-30 14:35:00,28.32,28.35,28.31,28.35,119598.0,28.32,28.35,28.31,28.35,119598.0
2025-01-30 14:40:00,28.35,28.35,28.3,28.34,153201.0,28.35,28.35,28.3,28.34,153201.0
2025-01-30 14:45:00,28.34,28.35,28.32,28.34,77398.0,28.34,28.35,28.32,28.34,77398.0
2025-01-30 14:50:00,28.34,28.37,28.33,28.36,106884.0,28.34,28.37,28.33,28.36,106884.0
2025-01-30 14:55:00,28.36,28.4,28.35,28.36,83970.0,28.36,28.4,28.35,28.36,83970.0
2025-01-30 15:00:00,28.36,28.38,28.35,28.38,105654.0,28.36,28.38,28.35,28.38,105654.0
2025-01-30 15:05:00,28.38,28.39,28.34,28.35,112194.0,28.38,28.39,28.34,28.35,112194.0
2025-01-30 15:10:00,28.35,28.42,28.35,28.41,127912.0,28.35,28.42,28.35,28.41,127912.0
2025-01-30 15:15:00,28.42,28.47,28.41,28.46,161104.0,28.42,28.47,28.41,28.46,161104.0
2025-01-30 15:20:00,28.46,28.49,28.44,28.47,124222.0,28.46,28.49,28.44,28.47,124222.0
2025-01-30 15:25:00,28.48,28.48,28.45,28.46,113097.0,28.48,28.48,28.45,28.46,113097.0
2025-01-30 15:30:00,28.46,28.5,28.43,28.49,805097.0,28.46,28.5,28.43,28.49,805097.0
2025-01-30 15:35:00,28.49,28.49,28.32,28.33,269749.0,28.49,28.49,28.32,28.33,269749.0
2025-01-30 15:40:00,28.33,28.35,28.2,28.23,1562226.0,28.33,28.35,28.2,28.23,1562226.0
2025-01-30 15:45:00,28.22,28.41,28.21,28.4,254891.0,28.22,28.41,28.21,28.4,254891.0
2025-01-30 15:50:00,28.4,28.48,28.37,28.46,396052.0,28.4,28.48,28.37,28.46,396052.0
2025-01-30 15:55:00,28.46,28.5,28.45,28.49,967799.0,28.46,28.5,28.45,28.49,967799.0
2025-01-31 09:30:00,28.53,28.69,28.52,28.65,617465.0,28.53,28.69,28.52,28.65,617465.0
2025-01-31 09:35:00,28.66,28.72,28.55,28.69,286270.0,28.66,28.72,28.55,28.69,286270.0
2025-01-31 09:40:00,28.68,28.7,28.56,28.65,249841.0,28.68,28.7,28.56,28.65,249841.0
2025-01-31 09:45:00,28.65,28.71,28.54,28.55,194631.0,28.65,28.71,28.54,28.55,194631.0
2025-01-31 09:50:00,28.54,28.59,28.37,28.42,178468.0,28.54,28.59,28.37,28.42,178468.0
2025-01-31 09:55:00,28.43,28.53,28.43,28.53,176336.0,28.43,28.53,28.43,28.53,176336.0
2025-01-31 10:00:00,28.52,28.54,28.31,28.32,326250.0,28.52,28.54,28.31,28.32,326250.0
2025-01-31 10:05:00,28.32,28.34,28.18,28.21,326066.0,28.32,28.34,28.18,28.21,326066.0
2025-01-31 10:10:00,28.22,28.26,28.15,28.2,298936.0,28.22,28.26,28.15,28.2,298936.0
2025-01-31 10:15:00,28.19,28.26,28.18,28.25,122661.0,28.19,28.26,28.18,28.25,122661.0
2025-01-31 10:20:00,28.25,28.35,28.21,28.35,140966.0,28.25,28.35,28.21,28.35,140966.0
2025-01-31 10:25:00,28.35,28.36,28.26,28.3,166364.0,28.35,28.36,28.26,28.3,166364.0
2025-01-31 10:30:00,28.3,28.31,28.23,28.25,94406.0,28.3,28.31,28.23,28.25,94406.0
2025-01-31 10:35:00,28.25,28.26,28.2,28.23,93381.0,28.25,28.26,28.2,28.23,93381.0
2025-01-31 10:40:00,28.22,28.27,28.21,28.24,175778.0,28.22,28.27,28.21,28.24,175778.0
2025-01-31 10:45:00,28.23,28.28,28.21,28.28,99133.0,28.23,28.28,28.21,28.28,99133.0
2025-01-31 10:50:00,28.28,28.28,28.24,28.25,78671.0,28.28,28.28,28.24,28.25,78671.0
2025-01-31 10:55:00,28.26,28.28,28.23,28.28,150217.0,28.26,28.28,28.23,28.28,150217.0
2025-01-31 11:00:00,28.28,28.31,28.26,28.3,83232.0,28.28,28.31,28.26,28.3,83232.0
2025-01-31 11:05:00,28.3,28.31,28.27,28.3,74267.0,28.3,28.31,28.27,28.3,74267.0
2025-01-31 11:10:00,28.3,28.31,28.25,28.26,100217.0,28.3,28.31,28.25,28.26,100217.0
2025-01-31 11:15:00,28.27,28.28,28.24,28.26,51220.0,28.27,28.28,28.24,28.26,51220.0
2025-01-31 11:20:00,28.26,28.26,28.19,28.21,139636.0,28.26,28.26,28.19,28.21,139636.0
2025-01-31 11:25:00,28.21,28.22,28.12,28.15,104181.0,28.21,28.22,28.12,28.15,104181.0
2025-01-31 11:30:00,28.15,28.21,28.14,28.21,56163.0,28.15,28.21,28.14,28.21,56163.0
2025-01-31 11:35:00,28.2,28.21,28.15,28.18,73956.0,28.2,28.21,28.15,28.18,73956.0
2025-01-31 11:40:00,28.17,28.18,28.03,28.03,141224.0,28.17,28.18,28.03,28.03,141224.0
2025-01-31 11:45:00,28.03,28.05,28.0,28.03,115630.0,28.03,28.05,28.0,28.03,115630.0
2025-01-31 11:50:00,28.03,28.05,27.93,28.0,300907.0,28.03,28.05,27.93,28.0,300907.0
2025-01-31 11:55:00,28.0,28.0,27.95,27.98,105639.0,28.0,28.0,27.95,27.98,105639.0
2025-01-31 12:00:00,27.99,28.07,27.96,28.05,71556.0,27.99,28.07,27.96,28.05,71556.0
2025-01-31 12:05:00,28.05,28.08,28.01,28.05,82868.0,28.05,28.08,28.01,28.05,82868.0
2025-01-31 12:10:00,28.05,28.07,27.97,28.06,161263.0,28.05,28.07,27.97,28.06,161263.0
2025-01-31 12:15:00,28.05,28.1,28.01,28.03,86957.0,28.05,28.1,28.01,28.03,86957.0
2025-01-31 12:20:00,28.03,28.06,28.0,28.03,111198.0,28.03,28.06,28.0,28.03,111198.0
2025-01-31 12:25:00,28.02,28.06,28.0,28.05,63033.0,28.02,28.06,28.0,28.05,63033.0
2025-01-31 12:30:00,28.05,28.11,28.05,28.08,102932.0,28.05,28.11,28.05,28.08,102932.0
2025-01-31 12:35:00,28.09,28.12,28.04,28.05,297957.0,28.09,28.12,28.04,28.05,297957.0
2025-01-31 12:40:00,28.05,28.09,28.05,28.08,66027.0,28.05,28.09,28.05,28.08,66027.0
2025-01-31 12:45:00,28.07,28.08,28.05,28.07,54096.0,28.07,28.08,28.05,28.07,54096.0
2025-01-31 12:50:00,28.06,28.09,28.05,28.07,42489.0,28.06,28.09,28.05,28.07,42489.0
2025-01-31 12:55:00,28.07,28.08,28.01,28.03,67303.0,28.07,28.08,28.01,28.03,67303.0
2025-01-31 13:00:00,28.02,28.07,28.02,28.03,64357.0,28.02,28.07,28.02,28.03,64357.0
2025-01-31 13:05:00,28.03,28.08,28.02,28.03,92439.0,28.03,28.08,28.02,28.03,92439.0
2025-01-31 13:10:00,28.04,28.04,28.01,28.02,64455.0,28.04,28.04,28.01,28.02,64455.0
2025-01-31 13:15:00,28.02,28.05,27.96,27.98,104423.0,28.02,28.05,27.96,27.98,104423.0
2025-01-31 13:20:00,27.98,28.0,27.91,27.93,187939.0,27.98,28.0,27.91,27.93,187939.0
2025-01-31 13:25:00,27.93,27.94,27.86,27.88,219690.0,27.93,27.94,27.86,27.88,219690.0
2025-01-31 13:30:00,27.88,27.89,27.75,27.76,157333.0,27.88,27.89,27.75,27.76,157333.0
2025-01-31 13:35:00,27.75,27.86,27.75,27.85,147037.0,27.75,27.86,27.75,27.85,147037.0
2025-01-31 13:40:00,27.86,27.93,27.85,27.87,105063.0,27.86,27.93,27.85,27.87,105063.0
2025-01-31 13:45:00,27.88,27.88,27.81,27.85,92651.0,27.88,27.88,27.81,27.85,92651.0
2025-01-31 13:50:00,27.85,27.88,27.8,27.84,67087.0,27.85,27.88,27.8,27.84,67087.0
2025-01-31 13:55:00,27.84,27.86,27.77,27.8,86857.0,27.84,27.86,27.77,27.8,86857.0
2025-01-31 14:00:00,27.79,27.83,27.74,27.77,99826.0,27.79,27.83,27.74,27.77,99826.0
2025-01-31 14:05:00,27.77,27.77,27.67,27.69,149486.0,27.77,27.77,27.67,27.69,149486.0
2025-01-31 14:10:00,27.69,27.76,27.68,27.71,150117.0,27.69,27.76,27.68,27.71,150117.0
2025-01-31 14:15:00,27.72,27.78,27.71,27.76,195348.0,27.72,27.78,27.71,27.76,195348.0
2025-01-31 14:20:00,27.77,27.8,27.73,27.8,129917.0,27.77,27.8,27.73,27.8,129917.0
2025-01-31 14:25:00,27.79,27.84,27.78,27.84,146470.0,27.79,27.84,27.78,27.84,146470.0
2025-01-31 14:30:00,27.84,27.89,27.83,27.87,151561.0,27.84,27.89,27.83,27.87,151561.0
2025-01-31 14:35:00,27.86,27.87,27.82,27.86,97382.0,27.86,27.87,27.82,27.86,97382.0
2025-01-31 14:40:00,27.86,27.88,27.79,27.8,85863.0,27.86,27.88,27.79,27.8,85863.0
2025-01-31 14:45:00,27.8,27.83,27.74,27.82,118996.0,27.8,27.83,27.74,27.82,118996.0
2025-01-31 14:50:00,27.81,27.9,27.81,27.89,171568.0,27.81,27.9,27.81,27.89,171568.0
2025-01-31 14:55:00,27.89,27.96,27.87,27.96,103199.0,27.89,27.96,27.87,27.96,103199.0
2025-01-31 15:00:00,27.96,27.96,27.78,27.79,146156.0,27.96,27.96,27.78,27.79,146156.0
2025-01-31 15:05:00,27.79,27.83,27.72,27.75,133743.0,27.79,27.83,27.72,27.75,133743.0
2025-01-31 15:10:00,27.75,27.76,27.71,27.72,161278.0,27.75,27.76,27.71,27.72,161278.0
2025-01-31 15:15:00,27.73,27.79,27.71,27.78,175080.0,27.73,27.79,27.71,27.78,175080.0
2025-01-31 15:20:00,27.78,27.78,27.7,27.73,149203.0,27.78,27.78,27.7,27.73,149203.0
2025-01-31 15:25:00,27.74,27.75,27.64,27.66,140443.0,27.74,27.75,27.64,27.66,140443.0
2025-01-31 15:30:00,27.66,27.75,27.64,27.74,147358.0,27.66,27.75,27.64,27.74,147358.0
2025-01-31 15:35:00,27.73,27.77,27.67,27.67,130293.0,27.73,27.77,27.67,27.67,130293.0
2025-01-31 15:40:00,27.68,27.75,27.67,27.69,175614.0,27.68,27.75,27.67,27.69,175614.0
2025-01-31 15:45:00,27.7,27.77,27.69,27.74,218678.0,27.7,27.77,27.69,27.74,218678.0
2025-01-31 15:50:00,27.74,27.78,27.61,27.63,490634.0,27.74,27.78,27.61,27.63,490634.0
2025-01-31 15:55:00,27.64,27.69,27.6,27.68,1021100.0,27.64,27.69,27.6,27.68,1021100.0
2025-02-03 09:30:00,26.52,26.74,26.27,26.74,1430003.0,26.52,26.74,26.27,26.74,1430003.0
2025-02-03 09:35:00,26.73,26.78,26.6,26.75,472494.0,26.73,26.78,26.6,26.75,472494.0
2025-02-03 09:40:00,26.74,26.78,26.6,26.61,335776.0,26.74,26.78,26.6,26.61,335776.0
2025-02-03 09:45:00,26.62,26.85,26.59,26.81,286693.0,26.62,26.85,26.59,26.81,286693.0
2025-02-03 09:50:00,26.82,26.98,26.8,26.89,217059.0,26.82,26.98,26.8,26.89,217059.0
2025-02-03 09:55:00,26.9,27.1,26.87,27.02,254596.0,26.9,27.1,26.87,27.02,254596.0
2025-02-03 10:00:00,27.02,27.02,26.87,26.92,276106.0,27.02,27.02,26.87,26.92,276106.0
2025-02-03 10:05:00,26.91,26.99,26.88,26.94,186057.0,26.91,26.99,26.88,26.94,186057.0
2025-02-03 10:10:00,26.93,27.04,26.86,27.03,348042.0,26.93,27.04,26.86,27.03,348042.0
2025-02-03 10:15:00,27.03,27.09,27.03,27.05,383147.0,27.03,27.09,27.03,27.05,383147.0
2025-02-03 10:20:00,27.05,27.43,27.01,27.39,362604.0,27.05,27.43,27.01,27.39,362604.0
2025-02-03 10:25:00,27.4,27.46,27.28,27.42,236287.0,27.4,27.46,27.28,27.42,236287.0
2025-02-03 10:30:00,27.43,27.44,27.34,27.41,191389.0,27.43,27.44,27.34,27.41,191389.0
2025-02-03 10:35:00,27.41,27.41,27.29,27.38,125557.0,27.41,27.41,27.29,27.38,125557.0
2025-02-03 10:40:00,27.37,27.53,27.37,27.43,209640.0,27.37,27.53,27.37,27.43,209640.0
2025-02-03 10:45:00,27.42,27.44,27.23,27.27,122892.0,27.42,27.44,27.23,27.27,122892.0
2025-02-03 10:50:00,27.27,27.33,27.24,27.3,165488.0,27.27,27.33,27.24,27.3,165488.0
2025-02-03 10:55:00,27.29,27.32,27.26,27.3,81032.0,27.29,27.32,27.26,27.3,81032.0
2025-02-03 11:00:00,27.29,27.32,27.19,27.21,119333.0,27.29,27.32,27.19,27.21,119333.0
2025-02-03 11:05:00,27.21,27.22,27.08,27.17,134773.0,27.21,27.22,27.08,27.17,134773.0
2025-02-03 11:10:00,27.18,27.22,27.15,27.18,70419.0,27.18,27.22,27.15,27.18,70419.0
2025-02-03 11:15:00,27.19,27.28,27.15,27.27,122809.0,27.19,27.28,27.15,27.27,122809.0
2025-02-03 11:20:00,27.27,27.28,27.17,27.2,116762.0,27.27,27.28,27.17,27.2,116762.0
2025-02-03 11:25:00,27.2,27.2,27.09,27.12,127635.0,27.2,27.2,27.09,27.12,127635.0
2025-02-03 11:30:00,27.12,27.2,27.08,27.18,81851.0,27.12,27.2,27.08,27.18,81851.0
2025-02-03 11:35:00,27.19,27.21,27.14,27.2,79797.0,27.19,27.21,27.14,27.2,79797.0
2025-02-03 11:40:00,27.2,27.2,27.09,27.18,91203.0,27.2,27.2,27.09,27.18,91203.0
2025-02-03 11:45:00,27.18,27.22,27.14,27.16,66265.0,27.18,27.22,27.14,27.16,66265.0
2025-02-03 11:50:00,27.17,27.22,27.16,27.19,50711.0,27.17,27.22,27.16,27.19,50711.0
2025-02-03 11:55:00,27.19,27.19,27.06,27.1,79623.0,27.19,27.19,27.06,27.1,79623.0
2025-02-03 12:00:00,27.11,27.18,27.1,27.16,63521.0,27.11,27.18,27.1,27.16,63521.0
2025-02-03 12:05:00,27.15,27.18,27.13,27.15,56739.0,27.15,27.18,27.13,27.15,56739.0
2025-02-03 12:10:00,27.15,27.16,27.07,27.12,73488.0,27.15,27.16,27.07,27.12,73488.0
2025-02-03 12:15:00,27.12,27.13,27.09,27.12,49785.0,27.12,27.13,27.09,27.12,49785.0
2025-02-03 12:20:00,27.13,27.2,27.13,27.19,66003.0,27.13,27.2,27.13,27.19,66003.0
2025-02-03 12:25:00,27.2,27.2,27.12,27.12,82207.0,27.2,27.2,27.12,27.12,82207.0
2025-02-03 12:30:00,27.13,27.16,27.11,27.13,70300.0,27.13,27.16,27.11,27.13,70300.0
2025-02-03 12:35:00,27.13,27.14,27.08,27.14,64218.0,27.13,27.14,27.08,27.14,64218.0
2025-02-03 12:40:00,27.14,27.18,27.11,27.12,84739.0,27.14,27.18,27.11,27.12,84739.0
2025-02-03 12:45:00,27.13,27.17,27.1,27.13,82606.0,27.13,27.17,27.1,27.13,82606.0
2025-02-03 12:50:00,27.14,27.19,27.12,27.17,65577.0,27.14,27.19,27.12,27.17,65577.0
2025-02-03 12:55:00,27.17,27.18,27.02,27.08,238681.0,27.17,27.18,27.02,27.08,238681.0
2025-02-03 13:00:00,27.07,27.11,27.0,27.09,84283.0,27.07,27.11,27.0,27.09,84283.0
2025-02-03 13:05:00,27.11,27.12,26.98,27.0,106046.0,27.11,27.12,26.98,27.0,106046.0
2025-02-03 13:10:00,26.98,27.06,26.97,27.02,112883.0,26.98,27.06,26.97,27.02,112883.0
2025-02-03 13:15:00,27.03,27.04,26.95,26.98,83896.0,27.03,27.04,26.95,26.98,83896.0
2025-02-03 13:20:00,26.97,27.0,26.94,26.99,110611.0,26.97,27.0,26.94,26.99,110611.0
2025-02-03 13:25:00,26.99,27.0,26.95,26.96,107103.0,26.99,27.0,26.95,26.96,107103.0
2025-02-03 13:30:00,26.98,26.99,26.95,26.98,68199.0,26.98,26.99,26.95,26.98,68199.0
2025-02-03 13:35:00,26.98,26.99,26.94,26.95,50523.0,26.98,26.99,26.94,26.95,50523.0
2025-02-03 13:40:00,26.95,26.97,26.9,26.96,77649.0,26.95,26.97,26.9,26.96,77649.0
2025-02-03 13:45:00,26.95,26.97,26.93,26.95,70174.0,26.95,26.97,26.93,26.95,70174.0
2025-02-03 13:50:00,26.95,27.03,26.95,27.03,59568.0,26.95,27.03,26.95,27.03,59568.0
2025-02-03 13:55:00,27.03,27.03,26.96,26.96,56484.0,27.03,27.03,26.96,26.96,56484.0
2025-02-03 14:00:00,26.97,27.02,26.96,27.0,47835.0,26.97,27.02,26.96,27.0,47835.0
2025-02-03 14:05:00,27.01,27.02,26.98,27.02,79281.0,27.01,27.02,26.98,27.02,79281.0
2025-02-03 14:10:00,27.02,27.02,26.96,27.0,75175.0,27.02,27.02,26.96,27.0,75175.0
2025-02-03 14:15:00,27.0,27.05,26.98,27.04,84818.0,27.0,27.05,26.98,27.04,84818.0
2025-02-03 14:20:00,27.04,27.06,27.02,27.03,71165.0,27.04,27.06,27.02,27.03,71165.0
2025-02-03 14:25:00,27.03,27.04,26.97,27.0,120317.0,27.03,27.04,26.97,27.0,120317.0
2025-02-03 14:30:00,26.99,27.04,26.99,27.04,101513.0,26.99,27.04,26.99,27.04,101513.0
2025-02-03 14:35:00,27.04,27.04,26.99,27.01,81377.0,27.04,27.04,26.99,27.01,81377.0
2025-02-03 14:40:00,27.01,27.07,26.99,27.04,56264.0,27.01,27.07,26.99,27.04,56264.0
2025-02-03 14:45:00,27.05,27.08,27.02,27.05,69916.0,27.05,27.08,27.02,27.05,69916.0
2025-02-03 14:50:00,27.05,27.06,27.01,27.03,84012.0,27.05,27.06,27.01,27.03,84012.0
2025-02-03 14:55:00,27.03,27.08,27.01,27.08,123259.0,27.03,27.08,27.01,27.08,123259.0
2025-02-03 15:00:00,27.07,27.07,27.01,27.02,150182.0,27.07,27.07,27.01,27.02,150182.0
2025-02-03 15:05:00,27.02,27.03,27.0,27.01,119479.0,27.02,27.03,27.0,27.01,119479.0
2025-02-03 15:10:00,27.01,27.04,27.0,27.03,55435.0,27.01,27.04,27.0,27.03,55435.0
2025-02-03 15:15:00,27.03,27.08,27.02,27.07,89222.0,27.03,27.08,27.02,27.07,89222.0
2025-02-03 15:20:00,27.06,27.08,27.03,27.06,65039.0,27.06,27.08,27.03,27.06,65039.0
2025-02-03 15:25:00,27.05,27.06,26.94,26.96,228617.0,27.05,27.06,26.94,26.96,228617.0
2025-02-03 15:30:00,26.97,26.98,26.89,26.91,254407.0,26.97,26.98,26.89,26.91,254407.0
2025-02-03 15:35:00,26.9,26.94,26.87,26.93,182406.0,26.9,26.94,26.87,26.93,182406.0
2025-02-03 15:40:00,26.93,26.97,26.92,26.96,267728.0,26.93,26.97,26.92,26.96,267728.0
2025-02-03 15:45:00,26.96,27.01,26.93,27.0,367599.0,26.96,27.01,26.93,27.0,367599.0
2025-02-03 15:50:00,27.0,27.03,26.96,26.98,395547.0,27.0,27.03,26.96,26.98,395547.0
2025-02-03 15:55:00,26.98,27.07,26.96,27.05,1171267.0,26.98,27.07,26.96,27.05,1171267.0
2025-02-04 09:30:00,27.18,27.34,27.05,27.07,478805.0,27.18,27.34,27.05,27.07,478805.0
2025-02-04 09:35:00,27.07,27.11,26.98,27.02,266789.0,27.07,27.11,26.98,27.02,266789.0
2025-02-04 09:40:00,27.02,27.06,26.78,26.8,349878.0,27.02,27.06,26.78,26.8,349878.0
2025-02-04 09:45:00,26.8,26.84,26.61,26.73,312916.0,26.8,26.84,26.61,26.73,312916.0
2025-02-04 09:50:00,26.73,26.85,26.73,26.8,231818.0,26.73,26.85,26.73,26.8,231818.0
2025-02-04 09:55:00,26.8,26.93,26.79,26.92,140612.0,26.8,26.93,26.79,26.92,140612.0
2025-02-04 10:00:00,26.92,26.94,26.8,26.82,159461.0,26.92,26.94,26.8,26.82,159461.0
2025-02-04 10:05:00,26.82,26.82,26.71,26.81,143522.0,26.82,26.82,26.71,26.81,143522.0
2025-02-04 10:10:00,26.8,26.89,26.77,26.77,117108.0,26.8,26.89,26.77,26.77,117108.0
2025-02-04 10:15:00,26.78,26.93,26.78,26.9,100444.0,26.78,26.93,26.78,26.9,100444.0
2025-02-04 10:20:00,26.91,26.94,26.86,26.88,91798.0,26.91,26.94,26.86,26.88,91798.0
2025-02-04 10:25:00,26.89,26.95,26.87,26.91,117233.0,26.89,26.95,26.87,26.91,117233.0
2025-02-04 10:30:00,26.92,27.09,26.88,27.05,146391.0,26.92,27.09,26.88,27.05,146391.0
2025-02-04 10:35:00,27.05,27.08,26.99,27.04,103490.0,27.05,27.08,26.99,27.04,103490.0
2025-02-04 10:40:00,27.04,27.06,26.96,26.99,118270.0,27.04,27.06,26.96,26.99,118270.0
2025-02-04 10:45:00,26.99,27.03,26.93,27.03,95277.0,26.99,27.03,26.93,27.03,95277.0
2025-02-04 10:50:00,27.03,27.03,26.94,26.98,75114.0,27.03,27.03,26.94,26.98,75114.0
2025-02-04 10:55:00,26.98,26.98,26.91,26.92,68291.0,26.98,26.98,26.91,26.92,68291.0
2025-02-04 11:00:00,26.92,27.12,26.91,27.05,176198.0,26.92,27.12,26.91,27.05,176198.0
2025-02-04 11:05:00,27.05,27.13,27.03,27.13,103226.0,27.05,27.13,27.03,27.13,103226.0
2025-02-04 11:10:00,27.13,27.14,27.1,27.13,78581.0,27.13,27.14,27.1,27.13,78581.0
2025-02-04 11:15:00,27.14,27.17,27.12,27.14,116883.0,27.14,27.17,27.12,27.14,116883.0
2025-02-04 11:20:00,27.14,27.16,27.11,27.13,90041.0,27.14,27.16,27.11,27.13,90041.0
2025-02-04 11:25:00,27.14,27.25,27.1,27.18,388745.0,27.14,27.25,27.1,27.18,388745.0
2025-02-04 11:30:00,27.18,27.2,27.13,27.14,85147.0,27.18,27.2,27.13,27.14,85147.0
2025-02-04 11:35:00,27.13,27.18,27.12,27.14,44195.0,27.13,27.18,27.12,27.14,44195.0
2025-02-04 11:40:00,27.14,27.14,27.07,27.08,55413.0,27.14,27.14,27.07,27.08,55413.0
2025-02-04 11:45:00,27.07,27.1,27.04,27.05,71625.0,27.07,27.1,27.04,27.05,71625.0
2025-02-04 11:50:00,27.05,27.1,27.05,27.09,59785.0,27.05,27.1,27.05,27.09,59785.0
2025-02-04 11:55:00,27.09,27.1,27.06,27.08,53349.0,27.09,27.1,27.06,27.08,53349.0
2025-02-04 12:00:00,27.08,27.12,27.07,27.11,68787.0,27.08,27.12,27.07,27.11,68787.0
2025-02-04 12:05:00,27.11,27.13,27.07,27.08,76558.0,27.11,27.13,27.07,27.08,76558.0
2025-02-04 12:10:00,27.09,27.1,27.04,27.05,63977.0,27.09,27.1,27.04,27.05,63977.0
2025-02-04 12:15:00,27.04,27.07,26.98,27.01,126123.0,27.04,27.07,26.98,27.01,126123.0
2025-02-04 12:20:00,27.01,27.01,26.95,26.95,54946.0,27.01,27.01,26.95,26.95,54946.0
2025-02-04 12:25:00,26.96,26.96,26.84,26.84,84239.0,26.96,26.96,26.84,26.84,84239.0
2025-02-04 12:30:00,26.84,26.87,26.82,26.83,178672.0,26.84,26.87,26.82,26.83,178672.0
2025-02-04 12:35:00,26.84,26.9,26.82,26.86,138813.0,26.84,26.9,26.82,26.86,138813.0
2025-02-04 12:40:00,26.86,26.98,26.86,26.97,88178.0,26.86,26.98,26.86,26.97,88178.0
2025-02-04 12:45:00,26.96,26.99,26.93,26.94,54552.0,26.96,26.99,26.93,26.94,54552.0
2025-02-04 12:50:00,26.95,26.95,26.89,26.9,66688.0,26.95,26.95,26.89,26.9,66688.0
2025-02-04 12:55:00,26.89,26.92,26.87,26.91,84593.0,26.89,26.92,26.87,26.91,84593.0
2025-02-04 13:00:00,26.91,26.92,26.87,26.89,89132.0,26.91,26.92,26.87,26.89,89132.0
2025-02-04 13:05:00,26.89,26.91,26.87,26.89,87631.0,26.89,26.91,26.87,26.89,87631.0
2025-02-04 13:10:00,26.89,26.9,26.87,26.88,66053.0,26.89,26.9,26.87,26.88,66053.0
2025-02-04 13:15:00,26.89,26.89,26.83,26.86,45492.0,26.89,26.89,26.83,26.86,45492.0
2025-02-04 13:20:00,26.86,26.9,26.85,26.89,55891.0,26.86,26.9,26.85,26.89,55891.0
2025-02-04 13:25:00,26.89,26.9,26.84,26.89,45721.0,26.89,26.9,26.84,26.89,45721.0
2025-02-04 13:30:00,26.89,26.96,26.89,26.96,99753.0,26.89,26.96,26.89,26.96,99753.0
2025-02-04 13:35:00,26.96,27.02,26.95,26.99,75935.0,26.96,27.02,26.95,26.99,75935.0
2025-02-04 13:40:00,26.99,27.01,26.96,27.0,69953.0,26.99,27.01,26.96,27.0,69953.0
2025-02-04 13:45:00,27.01,27.04,27.0,27.02,73905.0,27.01,27.04,27.0,27.02,73905.0
2025-02-04 13:50:00,27.02,27.04,27.01,27.04,54632.0,27.02,27.04,27.01,27.04,54632.0
2025-02-04 13:55:00,27.04,27.05,26.98,26.98,72871.0,27.04,27.05,26.98,26.98,72871.0
2025-02-04 14:00:00,26.98,27.04,26.97,27.03,84639.0,26.98,27.04,26.97,27.03,84639.0
2025-02-04 14:05:00,27.03,27.07,27.02,27.05,85476.0,27.03,27.07,27.02,27.05,85476.0
2025-02-04 14:10:00,27.05,27.1,27.04,27.06,127375.0,27.05,27.1,27.04,27.06,127375.0
2025-02-04 14:15:00,27.05,27.11,27.05,27.09,120384.0,27.05,27.11,27.05,27.09,120384.0
2025-02-04 14:20:00,27.09,27.09,27.04,27.04,62569.0,27.09,27.09,27.04,27.04,62569.0
2025-02-04 14:25:00,27.05,27.07,27.03,27.03,57208.0,27.05,27.07,27.03,27.03,57208.0
2025-02-04 14:30:00,27.04,27.07,27.03,27.04,60029.0,27.04,27.07,27.03,27.04,60029.0
2025-02-04 14:35:00,27.04,27.09,27.04,27.05,58102.0,27.04,27.09,27.04,27.05,58102.0
2025-02-04 14:40:00,27.05,27.07,27.04,27.05,63777.0,27.05,27.07,27.04,27.05,63777.0
2025-02-04 14:45:00,27.04,27.07,27.02,27.07,82339.0,27.04,27.07,27.02,27.07,82339.0
2025-02-04 14:50:00,27.06,27.08,27.04,27.05,68634.0,27.06,27.08,27.04,27.05,68634.0
2025-02-04 14:55:00,27.06,27.06,26.98,27.01,112576.0,27.06,27.06,26.98,27.01,112576.0
2025-02-04 15:00:00,27.01,27.01,26.97,27.0,97193.0,27.01,27.01,26.97,27.0,97193.0
2025-02-04 15:05:00,26.99,27.04,26.99,27.03,60966.0,26.99,27.04,26.99,27.03,60966.0
2025-02-04 15:10:00,27.03,27.04,27.01,27.01,72163.0,27.03,27.04,27.01,27.01,72163.0
2025-02-04 15:15:00,27.01,27.05,26.99,27.05,157033.0,27.01,27.05,26.99,27.05,157033.0
2025-02-04 15:20:00,27.05,27.12,27.02,27.09,106667.0,27.05,27.12,27.02,27.09,106667.0
2025-02-04 15:25:00,27.09,27.12,27.08,27.12,76075.0,27.09,27.12,27.08,27.12,76075.0
2025-02-04 15:30:00,27.12,27.18,27.12,27.18,211777.0,27.12,27.18,27.12,27.18,211777.0
2025-02-04 15:35:00,27.18,27.23,27.17,27.2,219753.0,27.18,27.23,27.17,27.2,219753.0
2025-02-04 15:40:00,27.2,27.27,27.19,27.25,170220.0,27.2,27.27,27.19,27.25,170220.0
2025-02-04 15:45:00,27.25,27.25,27.19,27.23,142031.0,27.25,27.25,27.19,27.23,142031.0
2025-02-04 15:50:00,27.23,27.24,27.12,27.14,333721.0,27.23,27.24,27.12,27.14,333721.0
2025-02-04 15:55:00,27.14,27.17,27.08,27.08,1378068.0,27.14,27.17,27.08,27.08,1378068.0
2025-02-05 09:30:00,27.29,27.59,27.28,27.44,469671.0,27.29,27.59,27.28,27.44,469671.0
2025-02-05 09:35:00,27.44,27.48,27.37,27.37,122848.0,27.44,27.48,27.37,27.37,122848.0
2025-02-05 09:40:00,27.35,27.48,27.22,27.24,245892.0,27.35,27.48,27.22,27.24,245892.0
2025-02-05 09:45:00,27.25,27.29,27.18,27.21,109001.0,27.25,27.29,27.18,27.21,109001.0
2025-02-05 09:50:00,27.2,27.24,27.12,27.12,106458.0,27.2,27.24,27.12,27.12,106458.0
2025-02-05 09:55:00,27.13,27.14,27.03,27.07,108925.0,27.13,27.14,27.03,27.07,108925.0
2025-02-05 10:00:00,27.08,27.14,26.77,26.77,333084.0,27.08,27.14,26.77,26.77,333084.0
2025-02-05 10:05:00,26.77,26.87,26.74,26.86,332604.0,26.77,26.87,26.74,26.86,332604.0
2025-02-05 10:10:00,26.87,27.01,26.86,26.93,161655.0,26.87,27.01,26.86,26.93,161655.0
2025-02-05 10:15:00,26.93,27.0,26.88,27.0,99216.0,26.93,27.0,26.88,27.0,99216.0
2025-02-05 10:20:00,27.0,27.1,26.96,27.07,110879.0,27.0,27.1,26.96,27.07,110879.0
2025-02-05 10:25:00,27.07,27.1,27.05,27.08,98450.0,27.07,27.1,27.05,27.08,98450.0
2025-02-05 10:30:00,27.07,27.09,27.01,27.03,115798.0,27.07,27.09,27.01,27.03,115798.0
2025-02-05 10:35:00,27.04,27.05,26.96,26.97,82919.0,27.04,27.05,26.96,26.97,82919.0
2025-02-05 10:40:00,26.97,27.0,26.94,26.98,64420.0,26.97,27.0,26.94,26.98,64420.0
2025-02-05 10:45:00,26.97,27.05,26.97,27.04,63870.0,26.97,27.05,26.97,27.04,63870.0
2025-02-05 10:50:00,27.05,27.2,27.04,27.19,195221.0,27.05,27.2,27.04,27.19,195221.0
2025-02-05 10:55:00,27.19,27.22,27.15,27.18,187110.0,27.19,27.22,27.15,27.18,187110.0
2025-02-05 11:00:00,27.18,27.19,27.13,27.13,54130.0,27.18,27.19,27.13,27.13,54130.0
2025-02-05 11:05:00,27.14,27.27,27.13,27.22,245530.0,27.14,27.27,27.13,27.22,245530.0
2025-02-05 11:10:00,27.23,27.24,27.16,27.21,132300.0,27.23,27.24,27.16,27.21,132300.0
2025-02-05 11:15:00,27.2,27.28,27.19,27.26,109107.0,27.2,27.28,27.19,27.26,109107.0
2025-02-05 11:20:00,27.26,27.28,27.24,27.27,98368.0,27.26,27.28,27.24,27.27,98368.0
2025-02-05 11:25:00,27.27,27.29,27.26,27.29,97056.0,27.27,27.29,27.26,27.29,97056.0
2025-02-05 11:30:00,27.28,27.29,27.23,27.24,103779.0,27.28,27.29,27.23,27.24,103779.0
2025-02-05 11:35:00,27.24,27.3,27.23,27.25,133077.0,27.24,27.3,27.23,27.25,133077.0
2025-02-05 11:40:00,27.26,27.33,27.25,27.33,114228.0,27.26,27.33,27.25,27.33,114228.0
2025-02-05 11:45:00,27.33,27.36,27.3,27.31,150020.0,27.33,27.36,27.3,27.31,150020.0
2025-02-05 11:50:00,27.31,27.32,27.28,27.31,62758.0,27.31,27.32,27.28,27.31,62758.0
2025-02-05 11:55:00,27.31,27.31,27.26,27.28,86508.0,27.31,27.31,27.26,27.28,86508.0
2025-02-05 12:00:00,27.27,27.32,27.26,27.29,70134.0,27.27,27.32,27.26,27.29,70134.0
2025-02-05 12:05:00,27.3,27.31,27.26,27.29,51036.0,27.3,27.31,27.26,27.29,51036.0
2025-02-05 12:10:00,27.29,27.32,27.26,27.32,119634.0,27.29,27.32,27.26,27.32,119634.0
2025-02-05 12:15:00,27.32,27.32,27.26,27.28,87667.0,27.32,27.32,27.26,27.28,87667.0
2025-02-05 12:20:00,27.29,27.33,27.25,27.29,110429.0,27.29,27.33,27.25,27.29,110429.0
2025-02-05 12:25:00,27.29,27.34,27.28,27.32,51430.0,27.29,27.34,27.28,27.32,51430.0
2025-02-05 12:30:00,27.31,27.34,27.31,27.34,39186.0,27.31,27.34,27.31,27.34,39186.0
2025-02-05 12:35:00,27.34,27.36,27.32,27.34,102929.0,27.34,27.36,27.32,27.34,102929.0
2025-02-05 12:40:00,27.34,27.36,27.33,27.35,48986.0,27.34,27.36,27.33,27.35,48986.0
2025-02-05 12:45:00,27.35,27.36,27.33,27.34,65459.0,27.35,27.36,27.33,27.34,65459.0
2025-02-05 12:50:00,27.34,27.34,27.25,27.3,65970.0,27.34,27.34,27.25,27.3,65970.0
2025-02-05 12:55:00,27.3,27.31,27.27,27.28,409142.0,27.3,27.31,27.27,27.28,409142.0
2025-02-05 13:00:00,27.28,27.33,27.27,27.33,55690.0,27.28,27.33,27.27,27.33,55690.0
2025-02-05 13:05:00,27.33,27.34,27.31,27.32,58231.0,27.33,27.34,27.31,27.32,58231.0
2025-02-05 13:10:00,27.32,27.32,27.3,27.3,42885.0,27.32,27.32,27.3,27.3,42885.0
2025-02-05 13:15:00,27.3,27.39,27.3,27.39,102681.0,27.3,27.39,27.3,27.39,102681.0
2025-02-05 13:20:00,27.39,27.39,27.37,27.39,85331.0,27.39,27.39,27.37,27.39,85331.0
2025-02-05 13:25:00,27.38,27.48,27.38,27.45,148247.0,27.38,27.48,27.38,27.45,148247.0
2025-02-05 13:30:00,27.45,27.46,27.41,27.45,1160093.0,27.45,27.46,27.41,27.45,1160093.0
2025-02-05 13:35:00,27.45,27.46,27.43,27.44,39470.0,27.45,27.46,27.43,27.44,39470.0
2025-02-05 13:40:00,27.43,27.43,27.34,27.38,82269.0,27.43,27.43,27.34,27.38,82269.0
2025-02-05 13:45:00,27.39,27.39,27.34,27.36,73809.0,27.39,27.39,27.34,27.36,73809.0
2025-02-05 13:50:00,27.35,27.38,27.33,27.35,35780.0,27.35,27.38,27.33,27.35,35780.0
2025-02-05 13:55:00,27.35,27.39,27.34,27.38,143529.0,27.35,27.39,27.34,27.38,143529.0
2025-02-05 14:00:00,27.38,27.39,27.35,27.36,38115.0,27.38,27.39,27.35,27.36,38115.0
2025-02-05 14:05:00,27.36,27.39,27.34,27.37,62002.0,27.36,27.39,27.34,27.37,62002.0
2025-02-05 14:10:00,27.37,27.4,27.36,27.39,46736.0,27.37,27.4,27.36,27.39,46736.0
2025-02-05 14:15:00,27.39,27.42,27.38,27.41,61030.0,27.39,27.42,27.38,27.41,61030.0
2025-02-05 14:20:00,27.4,27.46,27.4,27.45,58842.0,27.4,27.46,27.4,27.45,58842.0
2025-02-05 14:25:00,27.45,27.45,27.38,27.39,82507.0,27.45,27.45,27.38,27.39,82507.0
2025-02-05 14:30:00,27.39,27.4,27.37,27.37,21402.0,27.39,27.4,27.37,27.37,21402.0
2025-02-05 14:35:00,27.37,27.39,27.35,27.36,58358.0,27.37,27.39,27.35,27.36,58358.0
2025-02-05 14:40:00,27.37,27.37,27.32,27.34,57102.0,27.37,27.37,27.32,27.34,57102.0
2025-02-05 14:45:00,27.34,27.35,27.31,27.32,68129.0,27.34,27.35,27.31,27.32,68129.0
2025-02-05 14:50:00,27.31,27.32,27.24,27.26,128044.0,27.31,27.32,27.24,27.26,128044.0
2025-02-05 14:55:00,27.26,27.28,27.21,27.21,121006.0,27.26,27.28,27.21,27.21,121006.0
2025-02-05 15:00:00,27.22,27.24,27.19,27.21,89769.0,27.22,27.24,27.19,27.21,89769.0
2025-02-05 15:05:00,27.2,27.22,27.2,27.2,69081.0,27.2,27.22,27.2,27.2,69081.0
2025-02-05 15:10:00,27.21,27.24,27.19,27.22,69488.0,27.21,27.24,27.19,27.22,69488.0
2025-02-05 15:15:00,27.21,27.25,27.21,27.25,60265.0,27.21,27.25,27.21,27.25,60265.0
2025-02-05 15:20:00,27.24,27.31,27.24,27.3,61703.0,27.24,27.31,27.24,27.3,61703.0
2025-02-05 15:25:00,27.29,27.3,27.24,27.27,83433.0,27.29,27.3,27.24,27.27,83433.0
2025-02-05 15:30:00,27.27,27.3,27.27,27.3,69432.0,27.27,27.3,27.27,27.3,69432.0
2025-02-05 15:35:00,27.29,27.31,27.27,27.3,75878.0,27.29,27.31,27.27,27.3,75878.0
2025-02-05 15:40:00,27.3,27.32,27.28,27.32,103518.0,27.3,27.32,27.28,27.32,103518.0
2025-02-05 15:45:00,27.32,27.32,27.26,27.29,143053.0,27.32,27.32,27.26,27.29,143053.0
2025-02-05 15:50:00,27.28,27.29,27.23,27.25,179283.0,27.28,27.29,27.23,27.25,179283.0
2025-02-05 15:55:00,27.25,27.25,27.18,27.2,656639.0,27.25,27.25,27.18,27.2,656639.0
2025-02-06 09:30:00,27.28,27.31,27.17,27.21,254246.0,27.28,27.31,27.17,27.21,254246.0
2025-02-06 09:35:00,27.22,27.33,27.19,27.33,94291.0,27.22,27.33,27.19,27.33,94291.0
2025-02-06 09:40:00,27.33,27.36,27.29,27.32,96544.0,27.33,27.36,27.29,27.32,96544.0
2025-02-06 09:45:00,27.32,27.42,27.31,27.34,212210.0,27.32,27.42,27.31,27.34,212210.0
2025-02-06 09:50:00,27.35,27.36,27.17,27.18,158346.0,27.35,27.36,27.17,27.18,158346.0
2025-02-06 09:55:00,27.18,27.26,27.13,27.17,157554.0,27.18,27.26,27.13,27.17,157554.0
2025-02-06 10:00:00,27.18,27.23,27.11,27.12,99166.0,27.18,27.23,27.11,27.12,99166.0
2025-02-06 10:05:00,27.13,27.15,27.07,27.13,169983.0,27.13,27.15,27.07,27.13,169983.0
2025-02-06 10:10:00,27.13,27.17,27.08,27.12,215303.0,27.13,27.17,27.08,27.12,215303.0
2025-02-06 10:15:00,27.12,27.18,27.11,27.13,121554.0,27.12,27.18,27.11,27.13,121554.0
2025-02-06 10:20:00,27.13,27.14,26.94,26.96,227431.0,27.13,27.14,26.94,26.96,227431.0
2025-02-06 10:25:00,26.97,27.1,26.93,27.05,190805.0,26.97,27.1,26.93,27.05,190805.0
2025-02-06 10:30:00,27.05,27.18,27.04,27.17,139226.0,27.05,27.18,27.04,27.17,139226.0
2025-02-06 10:35:00,27.18,27.32,27.17,27.2,291491.0,27.18,27.32,27.17,27.2,291491.0
2025-02-06 10:40:00,27.21,27.35,27.19,27.35,127084.0,27.21,27.35,27.19,27.35,127084.0
2025-02-06 10:45:00,27.34,27.4,27.32,27.38,199186.0,27.34,27.4,27.32,27.38,199186.0
2025-02-06 10:50:00,27.38,27.39,27.33,27.35,99233.0,27.38,27.39,27.33,27.35,99233.0
2025-02-06 10:55:00,27.34,27.38,27.28,27.29,112270.0,27.34,27.38,27.28,27.29,112270.0
2025-02-06 11:00:00,27.28,27.38,27.27,27.32,115331.0,27.28,27.38,27.27,27.32,115331.0
2025-02-06 11:05:00,27.32,27.37,27.29,27.33,93594.0,27.32,27.37,27.29,27.33,93594.0
2025-02-06 11:10:00,27.33,27.38,27.27,27.28,103866.0,27.33,27.38,27.27,27.28,103866.0
2025-02-06 11:15:00,27.29,27.4,27.28,27.36,84233.0,27.29,27.4,27.28,27.36,84233.0
2025-02-06 11:20:00,27.37,27.38,27.35,27.37,62328.0,27.37,27.38,27.35,27.37,62328.0
2025-02-06 11:25:00,27.37,27.38,27.34,27.37,56446.0,27.37,27.38,27.34,27.37,56446.0
2025-02-06 11:30:00,27.37,27.41,27.36,27.41,66487.0,27.37,27.41,27.36,27.41,66487.0
2025-02-06 11:35:00,27.41,27.43,27.34,27.39,85618.0,27.41,27.43,27.34,27.39,85618.0
2025-02-06 11:40:00,27.39,27.45,27.37,27.45,98996.0,27.39,27.45,27.37,27.45,98996.0
2025-02-06 11:45:00,27.45,27.45,27.34,27.36,174910.0,27.45,27.45,27.34,27.36,174910.0
2025-02-06 11:50:00,27.35,27.39,27.33,27.39,67692.0,27.35,27.39,27.33,27.39,67692.0
2025-02-06 11:55:00,27.39,27.42,27.36,27.39,103080.0,27.39,27.42,27.36,27.39,103080.0
2025-02-06 12:00:00,27.38,27.38,27.3,27.37,60807.0,27.38,27.38,27.3,27.37,60807.0
2025-02-06 12:05:00,27.37,27.37,27.33,27.34,48051.0,27.37,27.37,27.33,27.34,48051.0
2025-02-06 12:10:00,27.34,27.44,27.33,27.43,135316.0,27.34,27.44,27.33,27.43,135316.0
2025-02-06 12:15:00,27.43,27.5,27.4,27.5,202530.0,27.43,27.5,27.4,27.5,202530.0
2025-02-06 12:20:00,27.5,27.52,27.45,27.45,199802.0,27.5,27.52,27.45,27.45,199802.0
2025-02-06 12:25:00,27.46,27.47,27.44,27.46,62468.0,27.46,27.47,27.44,27.46,62468.0
2025-02-06 12:30:00,27.46,27.49,27.45,27.49,76400.0,27.46,27.49,27.45,27.49,76400.0
2025-02-06 12:35:00,27.48,27.49,27.47,27.48,31713.0,27.48,27.49,27.47,27.48,31713.0
2025-02-06 12:40:00,27.48,27.5,27.47,27.49,63629.0,27.48,27.5,27.47,27.49,63629.0
2025-02-06 12:45:00,27.49,27.5,27.46,27.5,42244.0,27.49,27.5,27.46,27.5,42244.0
2025-02-06 12:50:00,27.5,27.52,27.48,27.5,73084.0,27.5,27.52,27.48,27.5,73084.0
2025-02-06 12:55:00,27.5,27.57,27.49,27.57,165563.0,27.5,27.57,27.49,27.57,165563.0
2025-02-06 13:00:00,27.56,27.57,27.47,27.5,132919.0,27.56,27.57,27.47,27.5,132919.0
2025-02-06 13:05:00,27.5,27.52,27.46,27.47,120431.0,27.5,27.52,27.46,27.47,120431.0
2025-02-06 13:10:00,27.48,27.5,27.44,27.45,66102.0,27.48,27.5,27.44,27.45,66102.0
2025-02-06 13:15:00,27.45,27.46,27.4,27.43,93136.0,27.45,27.46,27.4,27.43,93136.0
2025-02-06 13:20:00,27.43,27.44,27.38,27.42,62794.0,27.43,27.44,27.38,27.42,62794.0
2025-02-06 13:25:00,27.42,27.46,27.41,27.43,53782.0,27.42,27.46,27.41,27.43,53782.0
2025-02-06 13:30:00,27.43,27.43,27.38,27.41,54584.0,27.43,27.43,27.38,27.41,54584.0
2025-02-06 13:35:00,27.39,27.41,27.36,27.38,71091.0,27.39,27.41,27.36,27.38,71091.0
2025-02-06 13:40:00,27.37,27.41,27.34,27.38,54287.0,27.37,27.41,27.34,27.38,54287.0
2025-02-06 13:45:00,27.37,27.38,27.34,27.38,37793.0,27.37,27.38,27.34,27.38,37793.0
2025-02-06 13:50:00,27.38,27.38,27.34,27.36,39072.0,27.38,27.38,27.34,27.36,39072.0
2025-02-06 13:55:00,27.37,27.37,27.34,27.36,24389.0,27.37,27.37,27.34,27.36,24389.0
2025-02-06 14:00:00,27.36,27.39,27.34,27.38,61227.0,27.36,27.39,27.34,27.38,61227.0
2025-02-06 14:05:00,27.38,27.38,27.35,27.36,50188.0,27.38,27.38,27.35,27.36,50188.0
2025-02-06 14:10:00,27.36,27.43,27.36,27.39,45343.0,27.36,27.43,27.36,27.39,45343.0
2025-02-06 14:15:00,27.39,27.42,27.38,27.39,69946.0,27.39,27.42,27.38,27.39,69946.0
2025-02-06 14:20:00,27.39,27.41,27.39,27.39,53016.0,27.39,27.41,27.39,27.39,53016.0
2025-02-06 14:25:00,27.39,27.4,27.35,27.37,49664.0,27.39,27.4,27.35,27.37,49664.0
2025-02-06 14:30:00,27.37,27.37,27.27,27.28,137773.0,27.37,27.37,27.27,27.28,137773.0
2025-02-06 14:35:00,27.29,27.35,27.27,27.34,74114.0,27.29,27.35,27.27,27.34,74114.0
2025-02-06 14:40:00,27.34,27.34,27.29,27.33,41513.0,27.34,27.34,27.29,27.33,41513.0
2025-02-06 14:45:00,27.33,27.36,27.32,27.36,58004.0,27.33,27.36,27.32,27.36,58004.0
2025-02-06 14:50:00,27.36,27.37,27.33,27.33,63621.0,27.36,27.37,27.33,27.33,63621.0
2025-02-06 14:55:00,27.34,27.34,27.29,27.31,81516.0,27.34,27.34,27.29,27.31,81516.0
2025-02-06 15:00:00,27.32,27.32,27.26,27.29,145329.0,27.32,27.32,27.26,27.29,145329.0
2025-02-06 15:05:00,27.29,27.31,27.27,27.29,70463.0,27.29,27.31,27.27,27.29,70463.0
2025-02-06 15:10:00,27.29,27.35,27.29,27.34,64117.0,27.29,27.35,27.29,27.34,64117.0
2025-02-06 15:15:00,27.35,27.36,27.32,27.34,62849.0,27.35,27.36,27.32,27.34,62849.0
2025-02-06 15:20:00,27.33,27.36,27.31,27.36,201559.0,27.33,27.36,27.31,27.36,201559.0
2025-02-06 15:25:00,27.35,27.4,27.34,27.4,97333.0,27.35,27.4,27.34,27.4,97333.0
2025-02-06 15:30:00,27.4,27.45,27.4,27.43,119025.0,27.4,27.45,27.4,27.43,119025.0
2025-02-06 15:35:00,27.44,27.47,27.42,27.46,112066.0,27.44,27.47,27.42,27.46,112066.0
2025-02-06 15:40:00,27.46,27.47,27.43,27.46,107183.0,27.46,27.47,27.43,27.46,107183.0
2025-02-06 15:45:00,27.46,27.51,27.46,27.5,128314.0,27.46,27.51,27.46,27.5,128314.0
2025-02-06 15:50:00,27.51,27.52,27.46,27.47,296183.0,27.51,27.52,27.46,27.47,296183.0
2025-02-06 15:55:00,27.48,27.51,27.44,27.44,651872.0,27.48,27.51,27.44,27.44,651872.0
2025-02-07 09:30:00,27.54,27.74,27.51,27.64,422925.0,27.54,27.74,27.51,27.64,422925.0
2025-02-07 09:35:00,27.64,27.82,27.6,27.77,412844.0,27.64,27.82,27.6,27.77,412844.0
2025-02-07 09:40:00,27.77,27.78,27.51,27.6,266486.0,27.77,27.78,27.51,27.6,266486.0
2025-02-07 09:45:00,27.6,27.65,27.51,27.51,117836.0,27.6,27.65,27.51,27.51,117836.0
2025-02-07 09:50:00,27.51,27.54,27.25,27.27,245026.0,27.51,27.54,27.25,27.27,245026.0
2025-02-07 09:55:00,27.26,27.29,27.22,27.27,270201.0,27.26,27.29,27.22,27.27,270201.0
2025-02-07 10:00:00,27.27,27.27,26.95,26.96,485186.0,27.27,27.27,26.95,26.96,485186.0
2025-02-07 10:05:00,26.97,27.16,26.94,27.01,394459.0,26.97,27.16,26.94,27.01,394459.0
2025-02-07 10:10:00,27.01,27.03,26.83,26.89,217823.0,27.01,27.03,26.83,26.89,217823.0
2025-02-07 10:15:00,26.89,27.01,26.88,26.98,149948.0,26.89,27.01,26.88,26.98,149948.0
2025-02-07 10:20:00,26.98,27.15,26.95,27.13,375229.0,26.98,27.15,26.95,27.13,375229.0
2025-02-07 10:25:00,27.12,27.21,27.11,27.2,136313.0,27.12,27.21,27.11,27.2,136313.0
2025-02-07 10:30:00,27.19,27.23,27.13,27.17,178502.0,27.19,27.23,27.13,27.17,178502.0
2025-02-07 10:35:00,27.17,27.2,27.1,27.19,111961.0,27.17,27.2,27.1,27.19,111961.0
2025-02-07 10:40:00,27.19,27.25,27.18,27.21,94405.0,27.19,27.25,27.18,27.21,94405.0
2025-02-07 10:45:00,27.2,27.25,27.17,27.21,131520.0,27.2,27.25,27.17,27.21,131520.0
2025-02-07 10:50:00,27.2,27.21,26.92,26.94,231785.0,27.2,27.21,26.92,26.94,231785.0
2025-02-07 10:55:00,26.94,27.07,26.93,27.05,110506.0,26.94,27.07,26.93,27.05,110506.0
2025-02-07 11:00:00,27.06,27.07,26.93,27.0,100819.0,27.06,27.07,26.93,27.0,100819.0
2025-02-07 11:05:00,27.0,27.15,26.97,27.14,79614.0,27.0,27.15,26.97,27.14,79614.0
2025-02-07 11:10:00,27.14,27.19,27.11,27.13,89854.0,27.14,27.19,27.11,27.13,89854.0
2025-02-07 11:15:00,27.13,27.18,27.1,27.13,58046.0,27.13,27.18,27.1,27.13,58046.0
2025-02-07 11:20:00,27.14,27.17,27.01,27.04,62862.0,27.14,27.17,27.01,27.04,62862.0
2025-02-07 11:25:00,27.03,27.05,26.94,26.94,124890.0,27.03,27.05,26.94,26.94,124890.0
2025-02-07 11:30:00,26.95,27.0,26.93,26.95,130777.0,26.95,27.0,26.93,26.95,130777.0
2025-02-07 11:35:00,26.96,26.98,26.9,26.95,108399.0,26.96,26.98,26.9,26.95,108399.0
2025-02-07 11:40:00,26.94,26.95,26.86,26.87,119465.0,26.94,26.95,26.86,26.87,119465.0
2025-02-07 11:45:00,26.87,26.91,26.86,26.89,68812.0,26.87,26.91,26.86,26.89,68812.0
2025-02-07 11:50:00,26.89,26.98,26.89,26.9,116632.0,26.89,26.98,26.89,26.9,116632.0
2025-02-07 11:55:00,26.91,26.95,26.89,26.89,85270.0,26.91,26.95,26.89,26.89,85270.0
2025-02-07 12:00:00,26.89,26.9,26.86,26.89,83857.0,26.89,26.9,26.86,26.89,83857.0
2025-02-07 12:05:00,26.88,26.99,26.86,26.98,72506.0,26.88,26.99,26.86,26.98,72506.0
2025-02-07 12:10:00,26.98,26.98,26.92,26.95,53323.0,26.98,26.98,26.92,26.95,53323.0
2025-02-07 12:15:00,26.96,26.96,26.87,26.93,73000.0,26.96,26.96,26.87,26.93,73000.0
2025-02-07 12:20:00,26.93,26.97,26.91,26.95,89725.0,26.93,26.97,26.91,26.95,89725.0
2025-02-07 12:25:00,26.95,26.95,26.9,26.92,73868.0,26.95,26.95,26.9,26.92,73868.0
2025-02-07 12:30:00,26.92,26.95,26.9,26.95,60595.0,26.92,26.95,26.9,26.95,60595.0
2025-02-07 12:35:00,26.94,27.0,26.93,26.97,113052.0,26.94,27.0,26.93,26.97,113052.0
2025-02-07 12:40:00,26.98,26.98,26.91,26.94,72896.0,26.98,26.98,26.91,26.94,72896.0
2025-02-07 12:45:00,26.95,26.98,26.94,26.97,49272.0,26.95,26.98,26.94,26.97,49272.0
2025-02-07 12:50:00,26.96,26.98,26.94,26.95,50603.0,26.96,26.98,26.94,26.95,50603.0
2025-02-07 12:55:00,26.95,26.95,26.91,26.94,56056.0,26.95,26.95,26.91,26.94,56056.0
2025-02-07 13:00:00,26.93,26.99,26.92,26.98,61522.0,26.93,26.99,26.92,26.98,61522.0
2025-02-07 13:05:00,26.97,27.01,26.95,26.96,90646.0,26.97,27.01,26.95,26.96,90646.0
2025-02-07 13:10:00,26.96,27.0,26.95,26.98,49908.0,26.96,27.0,26.95,26.98,49908.0
2025-02-07 13:15:00,26.99,27.0,26.94,26.94,41897.0,26.99,27.0,26.94,26.94,41897.0
2025-02-07 13:20:00,26.94,26.94,26.87,26.93,78514.0,26.94,26.94,26.87,26.93,78514.0
2025-02-07 13:25:00,26.92,26.93,26.89,26.91,65434.0,26.92,26.93,26.89,26.91,65434.0
2025-02-07 13:30:00,26.91,26.96,26.89,26.96,79986.0,26.91,26.96,26.89,26.96,79986.0
2025-02-07 13:35:00,26.95,26.97,26.93,26.97,49939.0,26.95,26.97,26.93,26.97,49939.0
2025-02-07 13:40:00,26.96,26.98,26.92,26.95,112566.0,26.96,26.98,26.92,26.95,112566.0
2025-02-07 13:45:00,26.95,26.95,26.9,26.91,49635.0,26.95,26.95,26.9,26.91,49635.0
2025-02-07 13:50:00,26.91,26.92,26.85,26.86,74677.0,26.91,26.92,26.85,26.86,74677.0
2025-02-07 13:55:00,26.86,26.86,26.83,26.84,76502.0,26.86,26.86,26.83,26.84,76502.0
2025-02-07 14:00:00,26.84,26.85,26.81,26.84,75420.0,26.84,26.85,26.81,26.84,75420.0
2025-02-07 14:05:00,26.84,26.86,26.8,26.81,114151.0,26.84,26.86,26.8,26.81,114151.0
2025-02-07 14:10:00,26.81,26.82,26.78,26.79,60255.0,26.81,26.82,26.78,26.79,60255.0
2025-02-07 14:15:00,26.79,26.82,26.77,26.78,97124.0,26.79,26.82,26.77,26.78,97124.0
2025-02-07 14:20:00,26.79,26.83,26.75,26.82,114434.0,26.79,26.83,26.75,26.82,114434.0
2025-02-07 14:25:00,26.82,26.84,26.8,26.8,102365.0,26.82,26.84,26.8,26.8,102365.0
2025-02-07 14:30:00,26.8,26.82,26.77,26.8,71014.0,26.8,26.82,26.77,26.8,71014.0
2025-02-07 14:35:00,26.8,26.81,26.77,26.8,45098.0,26.8,26.81,26.77,26.8,45098.0
2025-02-07 14:40:00,26.8,26.81,26.77,26.81,93377.0,26.8,26.81,26.77,26.81,93377.0
2025-02-07 14:45:00,26.8,26.82,26.77,26.81,44305.0,26.8,26.82,26.77,26.81,44305.0
2025-02-07 14:50:00,26.82,26.85,26.81,26.84,53363.0,26.82,26.85,26.81,26.84,53363.0
2025-02-07 14:55:00,26.84,26.87,26.82,26.85,68846.0,26.84,26.87,26.82,26.85,68846.0
2025-02-07 15:00:00,26.84,26.85,26.77,26.79,94247.0,26.84,26.85,26.77,26.79,94247.0
2025-02-07 15:05:00,26.79,26.82,26.77,26.8,68403.0,26.79,26.82,26.77,26.8,68403.0
2025-02-07 15:10:00,26.8,26.8,26.76,26.78,82784.0,26.8,26.8,26.76,26.78,82784.0
2025-02-07 15:15:00,26.78,26.78,26.74,26.77,93038.0,26.78,26.78,26.74,26.77,93038.0
2025-02-07 15:20:00,26.77,26.78,26.73,26.76,107289.0,26.77,26.78,26.73,26.76,107289.0
2025-02-07 15:25:00,26.76,26.78,26.74,26.76,108167.0,26.76,26.78,26.74,26.76,108167.0
2025-02-07 15:30:00,26.76,26.82,26.75,26.81,95759.0,26.76,26.82,26.75,26.81,95759.0
2025-02-07 15:35:00,26.82,26.82,26.75,26.76,89126.0,26.82,26.82,26.75,26.76,89126.0
2025-02-07 15:40:00,26.76,26.78,26.74,26.77,95264.0,26.76,26.78,26.74,26.77,95264.0
2025-02-07 15:45:00,26.77,26.78,26.74,26.74,143966.0,26.77,26.78,26.74,26.74,143966.0
2025-02-07 15:50:00,26.75,26.77,26.69,26.7,447057.0,26.75,26.77,26.69,26.7,447057.0
2025-02-07 15:55:00,26.7,26.77,26.67,26.72,948237.0,26.7,26.77,26.67,26.72,948237.0
2025-02-10 09:30:00,26.75,26.93,26.59,26.62,396034.0,26.75,26.93,26.59,26.62,396034.0
2025-02-10 09:35:00,26.61,26.64,26.38,26.45,323766.0,26.61,26.64,26.38,26.45,323766.0
2025-02-10 09:40:00,26.45,26.49,26.31,26.32,246811.0,26.45,26.49,26.31,26.32,246811.0
2025-02-10 09:45:00,26.32,26.34,26.11,26.17,575175.0,26.32,26.34,26.11,26.17,575175.0
2025-02-10 09:50:00,26.18,26.28,26.05,26.05,422275.0,26.18,26.28,26.05,26.05,422275.0
2025-02-10 09:55:00,26.05,26.11,26.01,26.07,333890.0,26.05,26.11,26.01,26.07,333890.0
2025-02-10 10:00:00,26.08,26.2,26.07,26.17,251560.0,26.08,26.2,26.07,26.17,251560.0
2025-02-10 10:05:00,26.17,26.24,26.15,26.19,196096.0,26.17,26.24,26.15,26.19,196096.0
2025-02-10 10:10:00,26.19,26.3,26.19,26.25,235666.0,26.19,26.3,26.19,26.25,235666.0
2025-02-10 10:15:00,26.25,26.37,26.2,26.3,165401.0,26.25,26.37,26.2,26.3,165401.0
2025-02-10 10:20:00,26.29,26.32,26.21,26.27,133002.0,26.29,26.32,26.21,26.27,133002.0
2025-02-10 10:25:00,26.26,26.35,26.26,26.32,85330.0,26.26,26.35,26.26,26.32,85330.0
2025-02-10 10:30:00,26.32,26.37,26.3,26.31,132572.0,26.32,26.37,26.3,26.31,132572.0
2025-02-10 10:35:00,26.3,26.31,26.15,26.16,238995.0,26.3,26.31,26.15,26.16,238995.0
2025-02-10 10:40:00,26.15,26.21,26.13,26.19,190132.0,26.15,26.21,26.13,26.19,190132.0
2025-02-10 10:45:00,26.19,26.28,26.18,26.22,115834.0,26.19,26.28,26.18,26.22,115834.0
2025-02-10 10:50:00,26.22,26.25,26.19,26.21,67908.0,26.22,26.25,26.19,26.21,67908.0
2025-02-10 10:55:00,26.21,26.25,26.21,26.24,76154.0,26.21,26.25,26.21,26.24,76154.0
2025-02-10 11:00:00,26.24,26.29,26.23,26.28,79065.0,26.24,26.29,26.23,26.28,79065.0
2025-02-10 11:05:00,26.28,26.36,26.26,26.33,83384.0,26.28,26.36,26.26,26.33,83384.0
2025-02-10 11:10:00,26.34,26.38,26.32,26.35,77495.0,26.34,26.38,26.32,26.35,77495.0
2025-02-10 11:15:00,26.34,26.35,26.28,26.32,73739.0,26.34,26.35,26.28,26.32,73739.0
2025-02-10 11:20:00,26.33,26.38,26.32,26.37,75477.0,26.33,26.38,26.32,26.37,75477.0
2025-02-10 11:25:00,26.36,26.42,26.35,26.4,82841.0,26.36,26.42,26.35,26.4,82841.0
2025-02-10 11:30:00,26.41,26.41,26.32,26.34,70845.0,26.41,26.41,26.32,26.34,70845.0
2025-02-10 11:35:00,26.33,26.35,26.28,26.32,80740.0,26.33,26.35,26.28,26.32,80740.0
2025-02-10 11:40:00,26.32,26.4,26.31,26.39,68161.0,26.32,26.4,26.31,26.39,68161.0
2025-02-10 11:45:00,26.39,26.44,26.37,26.43,75842.0,26.39,26.44,26.37,26.43,75842.0
2025-02-10 11:50:00,26.44,26.5,26.44,26.47,83985.0,26.44,26.5,26.44,26.47,83985.0
2025-02-10 11:55:00,26.46,26.5,26.46,26.49,59943.0,26.46,26.5,26.46,26.49,59943.0
2025-02-10 12:00:00,26.49,26.49,26.41,26.43,59243.0,26.49,26.49,26.41,26.43,59243.0
2025-02-10 12:05:00,26.43,26.45,26.38,26.41,84783.0,26.43,26.45,26.38,26.41,84783.0
2025-02-10 12:10:00,26.42,26.45,26.38,26.45,56115.0,26.42,26.45,26.38,26.45,56115.0
2025-02-10 12:15:00,26.44,26.45,26.41,26.45,71469.0,26.44,26.45,26.41,26.45,71469.0
2025-02-10 12:20:00,26.44,26.47,26.42,26.45,62118.0,26.44,26.47,26.42,26.45,62118.0
2025-02-10 12:25:00,26.45,26.46,26.42,26.42,62757.0,26.45,26.46,26.42,26.42,62757.0
2025-02-10 12:30:00,26.43,26.48,26.42,26.44,86196.0,26.43,26.48,26.42,26.44,86196.0
2025-02-10 12:35:00,26.44,26.47,26.44,26.45,30779.0,26.44,26.47,26.44,26.45,30779.0
2025-02-10 12:40:00,26.45,26.45,26.42,26.42,42535.0,26.45,26.45,26.42,26.42,42535.0
2025-02-10 12:45:00,26.43,26.46,26.42,26.45,61404.0,26.43,26.46,26.42,26.45,61404.0
2025-02-10 12:50:00,26.45,26.46,26.43,26.46,52677.0,26.45,26.46,26.43,26.46,52677.0
2025-02-10 12:55:00,26.46,26.46,26.42,26.44,55666.0,26.46,26.46,26.42,26.44,55666.0
2025-02-10 13:00:00,26.44,26.46,26.42,26.44,42893.0,26.44,26.46,26.42,26.44,42893.0
2025-02-10 13:05:00,26.44,26.45,26.42,26.42,41365.0,26.44,26.45,26.42,26.42,41365.0
2025-02-10 13:10:00,26.43,26.46,26.4,26.45,54690.0,26.43,26.46,26.4,26.45,54690.0
2025-02-10 13:15:00,26.45,26.45,26.42,26.43,59846.0,26.45,26.45,26.42,26.43,59846.0
2025-02-10 13:20:00,26.42,26.45,26.42,26.45,40611.0,26.42,26.45,26.42,26.45,40611.0
2025-02-10 13:25:00,26.45,26.46,26.43,26.43,49533.0,26.45,26.46,26.43,26.43,49533.0
2025-02-10 13:30:00,26.43,26.45,26.4,26.4,32487.0,26.43,26.45,26.4,26.4,32487.0
2025-02-10 13:35:00,26.4,26.41,26.39,26.39,59736.0,26.4,26.41,26.39,26.39,59736.0
2025-02-10 13:40:00,26.39,26.43,26.39,26.43,56031.0,26.39,26.43,26.39,26.43,56031.0
2025-02-10 13:45:00,26.43,26.46,26.42,26.42,67399.0,26.43,26.46,26.42,26.42,67399.0
2025-02-10 13:50:00,26.42,26.48,26.42,26.46,68355.0,26.42,26.48,26.42,26.46,68355.0
2025-02-10 13:55:00,26.46,26.49,26.46,26.49,56574.0,26.46,26.49,26.46,26.49,56574.0
2025-02-10 14:00:00,26.48,26.49,26.44,26.46,42865.0,26.48,26.49,26.44,26.46,42865.0
2025-02-10 14:05:00,26.46,26.47,26.43,26.45,32498.0,26.46,26.47,26.43,26.45,32498.0
2025-02-10 14:10:00,26.45,26.48,26.44,26.48,50866.0,26.45,26.48,26.44,26.48,50866.0
2025-02-10 14:15:00,26.48,26.48,26.44,26.46,57578.0,26.48,26.48,26.44,26.46,57578.0
2025-02-10 14:20:00,26.46,26.48,26.44,26.46,61811.0,26.46,26.48,26.44,26.46,61811.0
2025-02-10 14:25:00,26.46,26.47,26.44,26.44,68309.0,26.46,26.47,26.44,26.44,68309.0
2025-02-10 14:30:00,26.45,26.46,26.44,26.46,29871.0,26.45,26.46,26.44,26.46,29871.0
2025-02-10 14:35:00,26.45,26.47,26.44,26.45,31940.0,26.45,26.47,26.44,26.45,31940.0
2025-02-10 14:40:00,26.46,26.5,26.45,26.48,58898.0,26.46,26.5,26.45,26.48,58898.0
2025-02-10 14:45:00,26.48,26.49,26.46,26.46,54887.0,26.48,26.49,26.46,26.46,54887.0
2025-02-10 14:50:00,26.46,26.47,26.45,26.45,25281.0,26.46,26.47,26.45,26.45,25281.0
2025-02-10 14:55:00,26.46,26.49,26.45,26.49,83382.0,26.46,26.49,26.45,26.49,83382.0
2025-02-10 15:00:00,26.49,26.49,26.46,26.47,60498.0,26.49,26.49,26.46,26.47,60498.0
2025-02-10 15:05:00,26.46,26.48,26.44,26.45,54188.0,26.46,26.48,26.44,26.45,54188.0
2025-02-10 15:10:00,26.45,26.45,26.41,26.42,44902.0,26.45,26.45,26.41,26.42,44902.0
2025-02-10 15:15:00,26.42,26.42,26.38,26.39,62529.0,26.42,26.42,26.38,26.39,62529.0
2025-02-10 15:20:00,26.38,26.38,26.35,26.36,99573.0,26.38,26.38,26.35,26.36,99573.0
2025-02-10 15:25:00,26.36,26.37,26.32,26.34,91344.0,26.36,26.37,26.32,26.34,91344.0
2025-02-10 15:30:00,26.34,26.35,26.32,26.32,103411.0,26.34,26.35,26.32,26.32,103411.0
2025-02-10 15:35:00,26.33,26.33,26.24,26.28,229512.0,26.33,26.33,26.24,26.28,229512.0
2025-02-10 15:40:00,26.28,26.28,26.23,26.24,137582.0,26.28,26.28,26.23,26.24,137582.0
2025-02-10 15:45:00,26.24,26.24,26.17,26.19,233209.0,26.24,26.24,26.17,26.19,233209.0
2025-02-10 15:50:00,26.19,26.23,26.13,26.14,411679.0,26.19,26.23,26.13,26.14,411679.0
2025-02-10 15:55:00,26.14,26.16,26.09,26.1,1031476.0,26.14,26.16,26.09,26.1,1031476.0
2025-02-11 09:30:00,25.8,25.85,25.4,25.52,1263551.0,25.8,25.85,25.4,25.52,1263551.0
2025-02-11 09:35:00,25.52,25.56,25.39,25.52,472518.0,25.52,25.56,25.39,25.52,472518.0
2025-02-11 09:40:00,25.51,25.63,25.47,25.59,325463.0,25.51,25.63,25.47,25.59,325463.0
2025-02-11 09:45:00,25.59,25.63,25.49,25.55,328280.0,25.59,25.63,25.49,25.55,328280.0
2025-02-11 09:50:00,25.55,25.67,25.54,25.62,222548.0,25.55,25.67,25.54,25.62,222548.0
2025-02-11 09:55:00,25.61,25.66,25.58,25.64,100077.0,25.61,25.66,25.58,25.64,100077.0
2025-02-11 10:00:00,25.64,25.66,25.5,25.53,194927.0,25.64,25.66,25.5,25.53,194927.0
2025-02-11 10:05:00,25.54,25.59,25.49,25.59,171994.0,25.54,25.59,25.49,25.59,171994.0
2025-02-11 10:10:00,25.59,25.62,25.55,25.59,91138.0,25.59,25.62,25.55,25.59,91138.0
2025-02-11 10:15:00,25.59,25.63,25.55,25.59,95353.0,25.59,25.63,25.55,25.59,95353.0
2025-02-11 10:20:00,25.59,25.6,25.46,25.49,128795.0,25.59,25.6,25.46,25.49,128795.0
2025-02-11 10:25:00,25.5,25.55,25.48,25.51,93813.0,25.5,25.55,25.48,25.51,93813.0
2025-02-11 10:30:00,25.5,25.59,25.5,25.55,98936.0,25.5,25.59,25.5,25.55,98936.0
2025-02-11 10:35:00,25.55,25.58,25.5,25.55,100163.0,25.55,25.58,25.5,25.55,100163.0
2025-02-11 10:40:00,25.55,25.6,25.54,25.59,69813.0,25.55,25.6,25.54,25.59,69813.0
2025-02-11 10:45:00,25.58,25.64,25.57,25.64,64464.0,25.58,25.64,25.57,25.64,64464.0
2025-02-11 10:50:00,25.64,25.64,25.56,25.59,68970.0,25.64,25.64,25.56,25.59,68970.0
2025-02-11 10:55:00,25.59,25.59,25.52,25.55,72615.0,25.59,25.59,25.52,25.55,72615.0
2025-02-11 11:00:00,25.56,25.6,25.55,25.57,67078.0,25.56,25.6,25.55,25.57,67078.0
2025-02-11 11:05:00,25.58,25.61,25.55,25.58,77211.0,25.58,25.61,25.55,25.58,77211.0
2025-02-11 11:10:00,25.58,25.61,25.53,25.56,90017.0,25.58,25.61,25.53,25.56,90017.0
2025-02-11 11:15:00,25.56,25.61,25.55,25.6,60534.0,25.56,25.61,25.55,25.6,60534.0
2025-02-11 11:20:00,25.6,25.6,25.58,25.6,28079.0,25.6,25.6,25.58,25.6,28079.0
2025-02-11 11:25:00,25.6,25.65,25.53,25.57,84796.0,25.6,25.65,25.53,25.57,84796.0
2025-02-11 11:30:00,25.57,25.6,25.55,25.59,66688.0,25.57,25.6,25.55,25.59,66688.0
2025-02-11 11:35:00,25.6,25.61,25.51,25.54,99623.0,25.6,25.61,25.51,25.54,99623.0
2025-02-11 11:40:00,25.53,25.59,25.52,25.59,86858.0,25.53,25.59,25.52,25.59,86858.0
2025-02-11 11:45:00,25.58,25.62,25.58,25.62,71002.0,25.58,25.62,25.58,25.62,71002.0
2025-02-11 11:50:00,25.62,25.65,25.57,25.59,88668.0,25.62,25.65,25.57,25.59,88668.0
2025-02-11 11:55:00,25.58,25.59,25.54,25.55,53928.0,25.58,25.59,25.54,25.55,53928.0
2025-02-11 12:00:00,25.55,25.56,25.5,25.52,76359.0,25.55,25.56,25.5,25.52,76359.0
2025-02-11 12:05:00,25.52,25.52,25.48,25.48,98312.0,25.52,25.52,25.48,25.48,98312.0
2025-02-11 12:10:00,25.48,25.5,25.47,25.48,83464.0,25.48,25.5,25.47,25.48,83464.0
2025-02-11 12:15:00,25.49,25.49,25.44,25.46,118608.0,25.49,25.49,25.44,25.46,118608.0
2025-02-11 12:20:00,25.46,25.47,25.43,25.46,79202.0,25.46,25.47,25.43,25.46,79202.0
2025-02-11 12:25:00,25.46,25.48,25.43,25.46,121594.0,25.46,25.48,25.43,25.46,121594.0
2025-02-11 12:30:00,25.47,25.49,25.45,25.47,55560.0,25.47,25.49,25.45,25.47,55560.0
2025-02-11 12:35:00,25.48,25.48,25.43,25.45,82846.0,25.48,25.48,25.43,25.45,82846.0
2025-02-11 12:40:00,25.45,25.46,25.42,25.42,83861.0,25.45,25.46,25.42,25.42,83861.0
2025-02-11 12:45:00,25.42,25.44,25.41,25.44,90895.0,25.42,25.44,25.41,25.44,90895.0
2025-02-11 12:50:00,25.44,25.45,25.42,25.45,63674.0,25.44,25.45,25.42,25.45,63674.0
2025-02-11 12:55:00,25.45,25.45,25.4,25.42,68875.0,25.45,25.45,25.4,25.42,68875.0
2025-02-11 13:00:00,25.42,25.42,25.36,25.38,119207.0,25.42,25.42,25.36,25.38,119207.0
2025-02-11 13:05:00,25.38,25.39,25.36,25.38,69718.0,25.38,25.39,25.36,25.38,69718.0
2025-02-11 13:10:00,25.39,25.39,25.35,25.39,95889.0,25.39,25.39,25.35,25.39,95889.0
2025-02-11 13:15:00,25.38,25.4,25.37,25.39,58248.0,25.38,25.4,25.37,25.39,58248.0
2025-02-11 13:20:00,25.4,25.41,25.35,25.36,59573.0,25.4,25.41,25.35,25.36,59573.0
2025-02-11 13:25:00,25.36,25.36,25.33,25.34,128269.0,25.36,25.36,25.33,25.34,128269.0
2025-02-11 13:30:00,25.35,25.41,25.34,25.4,100445.0,25.35,25.41,25.34,25.4,100445.0
2025-02-11 13:35:00,25.4,25.52,25.4,25.49,135048.0,25.4,25.52,25.4,25.49,135048.0
2025-02-11 13:40:00,25.48,25.5,25.42,25.46,157484.0,25.48,25.5,25.42,25.46,157484.0
2025-02-11 13:45:00,25.47,25.5,25.47,25.5,77012.0,25.47,25.5,25.47,25.5,77012.0
2025-02-11 13:50:00,25.5,25.5,25.45,25.46,59217.0,25.5,25.5,25.45,25.46,59217.0
2025-02-11 13:55:00,25.46,25.48,25.45,25.48,41744.0,25.46,25.48,25.45,25.48,41744.0
2025-02-11 14:00:00,25.47,25.52,25.46,25.51,82021.0,25.47,25.52,25.46,25.51,82021.0
2025-02-11 14:05:00,25.52,25.53,25.5,25.51,44291.0,25.52,25.53,25.5,25.51,44291.0
2025-02-11 14:10:00,25.51,25.52,25.49,25.5,51414.0,25.51,25.52,25.49,25.5,51414.0
2025-02-11 14:15:00,25.5,25.5,25.46,25.49,47822.0,25.5,25.5,25.46,25.49,47822.0
2025-02-11 14:20:00,25.48,25.49,25.46,25.47,57603.0,25.48,25.49,25.46,25.47,57603.0
2025-02-11 14:25:00,25.49,25.49,25.46,25.46,62605.0,25.49,25.49,25.46,25.46,62605.0
2025-02-11 14:30:00,25.47,25.48,25.46,25.48,64217.0,25.47,25.48,25.46,25.48,64217.0
2025-02-11 14:35:00,25.48,25.48,25.45,25.48,63137.0,25.48,25.48,25.45,25.48,63137.0
2025-02-11 14:40:00,25.48,25.56,25.47,25.55,205787.0,25.48,25.56,25.47,25.55,205787.0
2025-02-11 14:45:00,25.55,25.62,25.53,25.57,324274.0,25.55,25.62,25.53,25.57,324274.0
2025-02-11 14:50:00,25.58,25.59,25.57,25.58,45837.0,25.58,25.59,25.57,25.58,45837.0
2025-02-11 14:55:00,25.58,25.59,25.56,25.57,64995.0,25.58,25.59,25.56,25.57,64995.0
2025-02-11 15:00:00,25.57,25.61,25.56,25.59,79058.0,25.57,25.61,25.56,25.59,79058.0
2025-02-11 15:05:00,25.59,25.6,25.57,25.59,48140.0,25.59,25.6,25.57,25.59,48140.0
2025-02-11 15:10:00,25.59,25.66,25.58,25.64,126523.0,25.59,25.66,25.58,25.64,126523.0
2025-02-11 15:15:00,25.64,25.68,25.6,25.66,146806.0,25.64,25.68,25.6,25.66,146806.0
2025-02-11 15:20:00,25.66,25.69,25.65,25.68,126950.0,25.66,25.69,25.65,25.68,126950.0
2025-02-11 15:25:00,25.68,25.69,25.65,25.68,73217.0,25.68,25.69,25.65,25.68,73217.0
2025-02-11 15:30:00,25.68,25.69,25.63,25.64,142626.0,25.68,25.69,25.63,25.64,142626.0
2025-02-11 15:35:00,25.64,25.69,25.63,25.64,175147.0,25.64,25.69,25.63,25.64,175147.0
2025-02-11 15:40:00,25.64,25.67,25.61,25.62,177463.0,25.64,25.67,25.61,25.62,177463.0
2025-02-11 15:45:00,25.62,25.63,25.56,25.61,185196.0,25.62,25.63,25.56,25.61,185196.0
2025-02-11 15:50:00,25.61,25.66,25.6,25.64,262270.0,25.61,25.66,25.6,25.64,262270.0
2025-02-11 15:55:00,25.64,25.66,25.56,25.61,869573.0,25.64,25.66,25.56,25.61,869573.0
2025-02-12 09:30:00,25.2,25.37,25.05,25.18,709025.0,25.2,25.37,25.05,25.18,709025.0
2025-02-12 09:35:00,25.17,25.27,25.14,25.23,149102.0,25.17,25.27,25.14,25.23,149102.0
2025-02-12 09:40:00,25.23,25.28,25.2,25.27,113922.0,25.23,25.28,25.2,25.27,113922.0
2025-02-12 09:45:00,25.27,25.36,25.26,25.33,157901.0,25.27,25.36,25.26,25.33,157901.0
2025-02-12 09:50:00,25.33,25.38,25.3,25.36,124714.0,25.33,25.38,25.3,25.36,124714.0
2025-02-12 09:55:00,25.36,25.44,25.32,25.44,138699.0,25.36,25.44,25.32,25.44,138699.0
2025-02-12 10:00:00,25.44,25.51,25.37,25.39,179241.0,25.44,25.51,25.37,25.39,179241.0
2025-02-12 10:05:00,25.39,25.56,25.38,25.48,116532.0,25.39,25.56,25.38,25.48,116532.0
2025-02-12 10:10:00,25.49,25.54,25.45,25.53,142061.0,25.49,25.54,25.45,25.53,142061.0
2025-02-12 10:15:00,25.54,25.58,25.49,25.51,151901.0,25.54,25.58,25.49,25.51,151901.0
2025-02-12 10:20:00,25.52,25.57,25.47,25.49,114033.0,25.52,25.57,25.47,25.49,114033.0
2025-02-12 10:25:00,25.49,25.56,25.48,25.54,97735.0,25.49,25.56,25.48,25.54,97735.0
2025-02-12 10:30:00,25.55,25.57,25.52,25.55,76770.0,25.55,25.57,25.52,25.55,76770.0
2025-02-12 10:35:00,25.54,25.67,25.53,25.64,261461.0,25.54,25.67,25.53,25.64,261461.0
2025-02-12 10:40:00,25.64,25.65,25.58,25.64,203551.0,25.64,25.65,25.58,25.64,203551.0
2025-02-12 10:45:00,25.64,25.68,25.61,25.64,111117.0,25.64,25.68,25.61,25.64,111117.0
2025-02-12 10:50:00,25.64,25.66,25.55,25.64,97624.0,25.64,25.66,25.55,25.64,97624.0
2025-02-12 10:55:00,25.64,25.66,25.61,25.64,111811.0,25.64,25.66,25.61,25.64,111811.0
2025-02-12 11:00:00,25.63,25.64,25.57,25.58,71938.0,25.63,25.64,25.57,25.58,71938.0
2025-02-12 11:05:00,25.58,25.58,25.51,25.52,89060.0,25.58,25.58,25.51,25.52,89060.0
2025-02-12 11:10:00,25.52,25.54,25.45,25.45,105586.0,25.52,25.54,25.45,25.45,105586.0
2025-02-12 11:15:00,25.46,25.51,25.45,25.51,75504.0,25.46,25.51,25.45,25.51,75504.0
2025-02-12 11:20:00,25.51,25.53,25.47,25.48,93211.0,25.51,25.53,25.47,25.48,93211.0
2025-02-12 11:25:00,25.48,25.51,25.47,25.5,50010.0,25.48,25.51,25.47,25.5,50010.0
2025-02-12 11:30:00,25.51,25.53,25.46,25.49,43687.0,25.51,25.53,25.46,25.49,43687.0
2025-02-12 11:35:00,25.49,25.55,25.48,25.54,112960.0,25.49,25.55,25.48,25.54,112960.0
2025-02-12 11:40:00,25.54,25.59,25.51,25.55,107515.0,25.54,25.59,25.51,25.55,107515.0
2025-02-12 11:45:00,25.55,25.56,25.49,25.54,44989.0,25.55,25.56,25.49,25.54,44989.0
2025-02-12 11:50:00,25.54,25.56,25.52,25.55,39135.0,25.54,25.56,25.52,25.55,39135.0
2025-02-12 11:55:00,25.55,25.6,25.55,25.59,48192.0,25.55,25.6,25.55,25.59,48192.0
2025-02-12 12:00:00,25.59,25.59,25.52,25.55,93917.0,25.59,25.59,25.52,25.55,93917.0
2025-02-12 12:05:00,25.55,25.57,25.52,25.53,29983.0,25.55,25.57,25.52,25.53,29983.0
2025-02-12 12:10:00,25.54,25.59,25.52,25.57,66509.0,25.54,25.59,25.52,25.57,66509.0
2025-02-12 12:15:00,25.56,25.61,25.56,25.6,81533.0,25.56,25.61,25.56,25.6,81533.0
2025-02-12 12:20:00,25.6,25.62,25.55,25.58,120594.0,25.6,25.62,25.55,25.58,120594.0
2025-02-12 12:25:00,25.58,25.69,25.57,25.67,113265.0,25.58,25.69,25.57,25.67,113265.0
2025-02-12 12:30:00,25.66,25.69,25.64,25.66,93617.0,25.66,25.69,25.64,25.66,93617.0
2025-02-12 12:35:00,25.66,25.66,25.59,25.61,54372.0,25.66,25.66,25.59,25.61,54372.0
2025-02-12 12:40:00,25.61,25.63,25.59,25.63,68675.0,25.61,25.63,25.59,25.63,68675.0
2025-02-12 12:45:00,25.63,25.68,25.62,25.65,79882.0,25.63,25.68,25.62,25.65,79882.0
2025-02-12 12:50:00,25.65,25.68,25.63,25.66,84076.0,25.65,25.68,25.63,25.66,84076.0
2025-02-12 12:55:00,25.67,25.76,25.65,25.74,315578.0,25.67,25.76,25.65,25.74,315578.0
2025-02-12 13:00:00,25.74,25.74,25.68,25.7,61598.0,25.74,25.74,25.68,25.7,61598.0
2025-02-12 13:05:00,25.7,25.73,25.68,25.71,79122.0,25.7,25.73,25.68,25.71,79122.0
2025-02-12 13:10:00,25.7,25.75,25.7,25.75,105567.0,25.7,25.75,25.7,25.75,105567.0
2025-02-12 13:15:00,25.75,25.76,25.74,25.74,86278.0,25.75,25.76,25.74,25.74,86278.0
2025-02-12 13:20:00,25.74,25.79,25.74,25.79,123034.0,25.74,25.79,25.74,25.79,123034.0
2025-02-12 13:25:00,25.78,25.83,25.78,25.8,126473.0,25.78,25.83,25.78,25.8,126473.0
2025-02-12 13:30:00,25.8,25.85,25.78,25.85,128297.0,25.8,25.85,25.78,25.85,128297.0
2025-02-12 13:35:00,25.85,25.88,25.83,25.84,74419.0,25.85,25.88,25.83,25.84,74419.0
2025-02-12 13:40:00,25.84,25.85,25.78,25.8,98701.0,25.84,25.85,25.78,25.8,98701.0
2025-02-12 13:45:00,25.8,25.85,25.79,25.84,104518.0,25.8,25.85,25.79,25.84,104518.0
2025-02-12 13:50:00,25.84,25.88,25.83,25.85,120639.0,25.84,25.88,25.83,25.85,120639.0
2025-02-12 13:55:00,25.85,25.86,25.79,25.8,59961.0,25.85,25.86,25.79,25.8,59961.0
2025-02-12 14:00:00,25.8,25.81,25.62,25.63,318574.0,25.8,25.81,25.62,25.63,318574.0
2025-02-12 14:05:00,25.63,25.68,25.62,25.66,200875.0,25.63,25.68,25.62,25.66,200875.0
2025-02-12 14:10:00,25.65,25.66,25.61,25.61,91976.0,25.65,25.66,25.61,25.61,91976.0
2025-02-12 14:15:00,25.61,25.64,25.58,25.61,83648.0,25.61,25.64,25.58,25.61,83648.0
2025-02-12 14:20:00,25.6,25.68,25.59,25.66,104555.0,25.6,25.68,25.59,25.66,104555.0
2025-02-12 14:25:00,25.64,25.66,25.62,25.64,80725.0,25.64,25.66,25.62,25.64,80725.0
2025-02-12 14:30:00,25.64,25.69,25.63,25.68,89092.0,25.64,25.69,25.63,25.68,89092.0
2025-02-12 14:35:00,25.68,25.71,25.68,25.7,73203.0,25.68,25.71,25.68,25.7,73203.0
2025-02-12 14:40:00,25.7,25.71,25.63,25.65,116506.0,25.7,25.71,25.63,25.65,116506.0
2025-02-12 14:45:00,25.64,25.69,25.64,25.68,56873.0,25.64,25.69,25.64,25.68,56873.0
2025-02-12 14:50:00,25.69,25.73,25.67,25.72,72361.0,25.69,25.73,25.67,25.72,72361.0
2025-02-12 14:55:00,25.71,25.73,25.69,25.72,82441.0,25.71,25.73,25.69,25.72,82441.0
2025-02-12 15:00:00,25.71,25.75,25.71,25.72,61884.0,25.71,25.75,25.71,25.72,61884.0
2025-02-12 15:05:00,25.73,25.75,25.72,25.74,70939.0,25.73,25.75,25.72,25.74,70939.0
2025-02-12 15:10:00,25.74,25.74,25.72,25.73,49829.0,25.74,25.74,25.72,25.73,49829.0
2025-02-12 15:15:00,25.73,25.73,25.69,25.7,100914.0,25.73,25.73,25.69,25.7,100914.0
2025-02-12 15:20:00,25.7,25.7,25.68,25.69,71803.0,25.7,25.7,25.68,25.69,71803.0
2025-02-12 15:25:00,25.7,25.7,25.65,25.67,92163.0,25.7,25.7,25.65,25.67,92163.0
2025-02-12 15:30:00,25.67,25.7,25.66,25.7,91777.0,25.67,25.7,25.66,25.7,91777.0
2025-02-12 15:35:00,25.7,25.74,25.68,25.73,104074.0,25.7,25.74,25.68,25.73,104074.0
2025-02-12 15:40:00,25.72,25.74,25.68,25.69,137334.0,25.72,25.74,25.68,25.69,137334.0
2025-02-12 15:45:00,25.69,25.73,25.68,25.72,134795.0,25.69,25.73,25.68,25.72,134795.0
2025-02-12 15:50:00,25.73,25.78,25.72,25.77,315907.0,25.73,25.78,25.72,25.77,315907.0
2025-02-12 15:55:00,25.77,25.9,25.77,25.89,1358057.0,25.77,25.9,25.77,25.89,1358057.0
2025-02-13 09:30:00,25.99,26.34,25.98,26.22,822795.0,25.99,26.34,25.98,26.22,822795.0
2025-02-13 09:35:00,26.21,26.31,26.17,26.28,252519.0,26.21,26.31,26.17,26.28,252519.0
2025-02-13 09:40:00,26.28,26.28,26.15,26.19,251334.0,26.28,26.28,26.15,26.19,251334.0
2025-02-13 09:45:00,26.2,26.24,26.07,26.13,193717.0,26.2,26.24,26.07,26.13,193717.0
2025-02-13 09:50:00,26.13,26.16,26.03,26.1,160921.0,26.13,26.16,26.03,26.1,160921.0
2025-02-13 09:55:00,26.11,26.11,25.93,25.95,204434.0,26.11,26.11,25.93,25.95,204434.0
2025-02-13 10:00:00,25.95,26.03,25.87,25.99,246182.0,25.95,26.03,25.87,25.99,246182.0
2025-02-13 10:05:00,25.99,26.04,25.84,25.87,121584.0,25.99,26.04,25.84,25.87,121584.0
2025-02-13 10:10:00,25.87,25.9,25.74,25.76,159770.0,25.87,25.9,25.74,25.76,159770.0
2025-02-13 10:15:00,25.76,25.78,25.71,25.76,162955.0,25.76,25.78,25.71,25.76,162955.0
2025-02-13 10:20:00,25.77,25.84,25.75,25.8,117746.0,25.77,25.84,25.75,25.8,117746.0
2025-02-13 10:25:00,25.8,25.82,25.62,25.64,269733.0,25.8,25.82,25.62,25.64,269733.0
2025-02-13 10:30:00,25.64,25.64,25.49,25.51,252273.0,25.64,25.64,25.49,25.51,252273.0
2025-02-13 10:35:00,25.51,25.61,25.5,25.52,202926.0,25.51,25.61,25.5,25.52,202926.0
2025-02-13 10:40:00,25.52,25.53,25.39,25.41,164640.0,25.52,25.53,25.39,25.41,164640.0
2025-02-13 10:45:00,25.42,25.58,25.41,25.47,256939.0,25.42,25.58,25.41,25.47,256939.0
2025-02-13 10:50:00,25.47,25.59,25.46,25.5,336922.0,25.47,25.59,25.46,25.5,336922.0
2025-02-13 10:55:00,25.5,25.51,25.4,25.44,162374.0,25.5,25.51,25.4,25.44,162374.0
2025-02-13 11:00:00,25.44,25.49,25.38,25.4,215118.0,25.44,25.49,25.38,25.4,215118.0
2025-02-13 11:05:00,25.41,25.58,25.39,25.52,286260.0,25.41,25.58,25.39,25.52,286260.0
2025-02-13 11:10:00,25.52,25.58,25.43,25.46,132935.0,25.52,25.58,25.43,25.46,132935.0
2025-02-13 11:15:00,25.46,25.53,25.45,25.49,127031.0,25.46,25.53,25.45,25.49,127031.0
2025-02-13 11:20:00,25.49,25.5,25.4,25.48,126661.0,25.49,25.5,25.4,25.48,126661.0
2025-02-13 11:25:00,25.48,25.52,25.46,25.47,157336.0,25.48,25.52,25.46,25.47,157336.0
2025-02-13 11:30:00,25.46,25.53,25.46,25.51,110402.0,25.46,25.53,25.46,25.51,110402.0
2025-02-13 11:35:00,25.5,25.6,25.5,25.55,152554.0,25.5,25.6,25.5,25.55,152554.0
2025-02-13 11:40:00,25.56,25.58,25.51,25.52,56963.0,25.56,25.58,25.51,25.52,56963.0
2025-02-13 11:45:00,25.52,25.55,25.5,25.51,80081.0,25.52,25.55,25.5,25.51,80081.0
2025-02-13 11:50:00,25.52,25.57,25.46,25.54,115392.0,25.52,25.57,25.46,25.54,115392.0
2025-02-13 11:55:00,25.55,25.64,25.53,25.63,96948.0,25.55,25.64,25.53,25.63,96948.0
2025-02-13 12:00:00,25.64,25.65,25.53,25.6,133793.0,25.64,25.65,25.53,25.6,133793.0
2025-02-13 12:05:00,25.59,25.65,25.58,25.63,81314.0,25.59,25.65,25.58,25.63,81314.0
2025-02-13 12:10:00,25.63,25.63,25.56,25.59,56315.0,25.63,25.63,25.56,25.59,56315.0
2025-02-13 12:15:00,25.59,25.62,25.56,25.56,53521.0,25.59,25.62,25.56,25.56,53521.0
2025-02-13 12:20:00,25.57,25.62,25.55,25.59,54499.0,25.57,25.62,25.55,25.59,54499.0
2025-02-13 12:25:00,25.6,25.6,25.57,25.6,29840.0,25.6,25.6,25.57,25.6,29840.0
2025-02-13 12:30:00,25.6,25.61,25.56,25.57,41940.0,25.6,25.61,25.56,25.57,41940.0
2025-02-13 12:35:00,25.58,25.59,25.55,25.55,30844.0,25.58,25.59,25.55,25.55,30844.0
2025-02-13 12:40:00,25.55,25.63,25.54,25.63,67581.0,25.55,25.63,25.54,25.63,67581.0
2025-02-13 12:45:00,25.63,25.69,25.61,25.67,101334.0,25.63,25.69,25.61,25.67,101334.0
2025-02-13 12:50:00,25.67,25.68,25.61,25.63,58017.0,25.67,25.68,25.61,25.63,58017.0
2025-02-13 12:55:00,25.64,25.67,25.61,25.66,48380.0,25.64,25.67,25.61,25.66,48380.0
2025-02-13 13:00:00,25.67,25.67,25.64,25.67,72554.0,25.67,25.67,25.64,25.67,72554.0
2025-02-13 13:05:00,25.67,25.74,25.66,25.7,127137.0,25.67,25.74,25.66,25.7,127137.0
2025-02-13 13:10:00,25.7,25.76,25.69,25.74,109816.0,25.7,25.76,25.69,25.74,109816.0
2025-02-13 13:15:00,25.74,25.77,25.69,25.71,96090.0,25.74,25.77,25.69,25.71,96090.0
2025-02-13 13:20:00,25.71,25.73,25.69,25.71,69875.0,25.71,25.73,25.69,25.71,69875.0
2025-02-13 13:25:00,25.72,25.76,25.71,25.75,53374.0,25.72,25.76,25.71,25.75,53374.0
2025-02-13 13:30:00,25.75,25.8,25.74,25.78,66378.0,25.75,25.8,25.74,25.78,66378.0
2025-02-13 13:35:00,25.78,25.79,25.76,25.78,71596.0,25.78,25.79,25.76,25.78,71596.0
2025-02-13 13:40:00,25.78,25.78,25.71,25.74,95609.0,25.78,25.78,25.71,25.74,95609.0
2025-02-13 13:45:00,25.73,25.76,25.71,25.74,59854.0,25.73,25.76,25.71,25.74,59854.0
2025-02-13 13:50:00,25.75,25.75,25.66,25.7,116207.0,25.75,25.75,25.66,25.7,116207.0
2025-02-13 13:55:00,25.7,25.7,25.64,25.65,118824.0,25.7,25.7,25.64,25.65,118824.0
2025-02-13 14:00:00,25.66,25.73,25.64,25.71,101443.0,25.66,25.73,25.64,25.71,101443.0
2025-02-13 14:05:00,25.71,25.74,25.69,25.71,41023.0,25.71,25.74,25.69,25.71,41023.0
2025-02-13 14:10:00,25.71,25.72,25.66,25.68,63153.0,25.71,25.72,25.66,25.68,63153.0
2025-02-13 14:15:00,25.68,25.73,25.67,25.69,330075.0,25.68,25.73,25.67,25.69,330075.0
2025-02-13 14:20:00,25.69,25.77,25.68,25.76,101908.0,25.69,25.77,25.68,25.76,101908.0
2025-02-13 14:25:00,25.76,25.81,25.75,25.77,84174.0,25.76,25.81,25.75,25.77,84174.0
2025-02-13 14:30:00,25.77,25.8,25.75,25.8,87234.0,25.77,25.8,25.75,25.8,87234.0
2025-02-13 14:35:00,25.8,25.81,25.79,25.8,105080.0,25.8,25.81,25.79,25.8,105080.0
2025-02-13 14:40:00,25.79,25.82,25.79,25.82,99374.0,25.79,25.82,25.79,25.82,99374.0
2025-02-13 14:45:00,25.82,25.86,25.8,25.86,89196.0,25.82,25.86,25.8,25.86,89196.0
2025-02-13 14:50:00,25.87,25.87,25.83,25.83,102153.0,25.87,25.87,25.83,25.83,102153.0
2025-02-13 14:55:00,25.84,25.86,25.83,25.85,125493.0,25.84,25.86,25.83,25.85,125493.0
2025-02-13 15:00:00,25.85,25.88,25.84,25.88,98193.0,25.85,25.88,25.84,25.88,98193.0
2025-02-13 15:05:00,25.88,25.91,25.87,25.91,81984.0,25.88,25.91,25.87,25.91,81984.0
2025-02-13 15:10:00,25.91,25.91,25.86,25.88,114665.0,25.91,25.91,25.86,25.88,114665.0
2025-02-13 15:15:00,25.88,25.91,25.86,25.88,89247.0,25.88,25.91,25.86,25.88,89247.0
2025-02-13 15:20:00,25.88,25.88,25.81,25.82,77544.0,25.88,25.88,25.81,25.82,77544.0
2025-02-13 15:25:00,25.83,25.86,25.81,25.86,101529.0,25.83,25.86,25.81,25.86,101529.0
2025-02-13 15:30:00,25.86,25.9,25.84,25.88,82249.0,25.86,25.9,25.84,25.88,82249.0
2025-02-13 15:35:00,25.88,25.89,25.83,25.85,106290.0,25.88,25.89,25.83,25.85,106290.0
2025-02-13 15:40:00,25.84,25.85,25.8,25.84,116066.0,25.84,25.85,25.8,25.84,116066.0
2025-02-13 15:45:00,25.84,25.85,25.81,25.82,94378.0,25.84,25.85,25.81,25.82,94378.0
2025-02-13 15:50:00,25.82,25.87,25.82,25.85,192604.0,25.82,25.87,25.82,25.85,192604.0
2025-02-13 15:55:00,25.85,25.9,25.83,25.87,667284.0,25.85,25.9,25.83,25.87,667284.0
2025-02-14 09:30:00,25.98,26.0,25.64,25.69,359686.0,25.98,26.0,25.64,25.69,359686.0
2025-02-14 09:35:00,25.67,25.67,25.48,25.54,237292.0,25.67,25.67,25.48,25.54,237292.0
2025-02-14 09:40:00,25.54,25.64,25.51,25.62,160447.0,25.54,25.64,25.51,25.62,160447.0
2025-02-14 09:45:00,25.62,25.67,25.61,25.65,129790.0,25.62,25.67,25.61,25.65,129790.0
2025-02-14 09:50:00,25.65,25.71,25.61,25.64,257015.0,25.65,25.71,25.61,25.64,257015.0
2025-02-14 09:55:00,25.63,25.71,25.55,25.71,111142.0,25.63,25.71,25.55,25.71,111142.0
2025-02-14 10:00:00,25.71,25.77,25.67,25.77,132408.0,25.71,25.77,25.67,25.77,132408.0
2025-02-14 10:05:00,25.77,25.83,25.74,25.76,134239.0,25.77,25.83,25.74,25.76,134239.0
2025-02-14 10:10:00,25.76,25.76,25.62,25.65,162391.0,25.76,25.76,25.62,25.65,162391.0
2025-02-14 10:15:00,25.64,25.74,25.62,25.74,125964.0,25.64,25.74,25.62,25.74,125964.0
2025-02-14 10:20:00,25.74,25.74,25.66,25.73,92019.0,25.74,25.74,25.66,25.73,92019.0
2025-02-14 10:25:00,25.74,25.76,25.7,25.71,71969.0,25.74,25.76,25.7,25.71,71969.0
2025-02-14 10:30:00,25.7,25.7,25.63,25.66,80510.0,25.7,25.7,25.63,25.66,80510.0
2025-02-14 10:35:00,25.65,25.67,25.61,25.64,115187.0,25.65,25.67,25.61,25.64,115187.0
2025-02-14 10:40:00,25.63,25.63,25.58,25.6,47472.0,25.63,25.63,25.58,25.6,47472.0
2025-02-14 10:45:00,25.6,25.64,25.59,25.61,51528.0,25.6,25.64,25.59,25.61,51528.0
2025-02-14 10:50:00,25.61,25.73,25.6,25.66,516517.0,25.61,25.73,25.6,25.66,516517.0
2025-02-14 10:55:00,25.67,25.73,25.64,25.73,121029.0,25.67,25.73,25.64,25.73,121029.0
2025-02-14 11:00:00,25.73,25.79,25.69,25.79,103082.0,25.73,25.79,25.69,25.79,103082.0
2025-02-14 11:05:00,25.8,25.85,25.74,25.78,193016.0,25.8,25.85,25.74,25.78,193016.0
2025-02-14 11:10:00,25.78,25.79,25.67,25.73,77276.0,25.78,25.79,25.67,25.73,77276.0
2025-02-14 11:15:00,25.73,25.83,25.71,25.79,96248.0,25.73,25.83,25.71,25.79,96248.0
2025-02-14 11:20:00,25.79,25.85,25.76,25.78,104752.0,25.79,25.85,25.76,25.78,104752.0
2025-02-14 11:25:00,25.79,25.84,25.79,25.81,75537.0,25.79,25.84,25.79,25.81,75537.0
2025-02-14 11:30:00,25.8,25.83,25.78,25.79,74569.0,25.8,25.83,25.78,25.79,74569.0
2025-02-14 11:35:00,25.8,25.81,25.72,25.79,146827.0,25.8,25.81,25.72,25.79,146827.0
2025-02-14 11:40:00,25.79,25.85,25.77,25.85,67022.0,25.79,25.85,25.77,25.85,67022.0
2025-02-14 11:45:00,25.84,25.86,25.81,25.86,68399.0,25.84,25.86,25.81,25.86,68399.0
2025-02-14 11:50:00,25.86,25.9,25.84,25.9,83845.0,25.86,25.9,25.84,25.9,83845.0
2025-02-14 11:55:00,25.89,25.9,25.86,25.89,45395.0,25.89,25.9,25.86,25.89,45395.0
2025-02-14 12:00:00,25.88,25.91,25.87,25.89,54453.0,25.88,25.91,25.87,25.89,54453.0
2025-02-14 12:05:00,25.89,25.94,25.88,25.92,34396.0,25.89,25.94,25.88,25.92,34396.0
2025-02-14 12:10:00,25.93,25.93,25.9,25.92,32984.0,25.93,25.93,25.9,25.92,32984.0
2025-02-14 12:15:00,25.92,25.92,25.84,25.85,54810.0,25.92,25.92,25.84,25.85,54810.0
2025-02-14 12:20:00,25.85,25.86,25.84,25.86,21368.0,25.85,25.86,25.84,25.86,21368.0
2025-02-14 12:25:00,25.86,25.88,25.84,25.88,25515.0,25.86,25.88,25.84,25.88,25515.0
2025-02-14 12:30:00,25.88,25.9,25.84,25.89,49037.0,25.88,25.9,25.84,25.89,49037.0
2025-02-14 12:35:00,25.89,25.9,25.84,25.84,67792.0,25.89,25.9,25.84,25.84,67792.0
2025-02-14 12:40:00,25.84,25.88,25.83,25.88,43906.0,25.84,25.88,25.83,25.88,43906.0
2025-02-14 12:45:00,25.87,25.92,25.87,25.92,57321.0,25.87,25.92,25.87,25.92,57321.0
2025-02-14 12:50:00,25.92,25.93,25.9,25.92,55825.0,25.92,25.93,25.9,25.92,55825.0
2025-02-14 12:55:00,25.92,25.94,25.91,25.92,35339.0,25.92,25.94,25.91,25.92,35339.0
2025-02-14 13:00:00,25.91,25.92,25.88,25.89,38212.0,25.91,25.92,25.88,25.89,38212.0
2025-02-14 13:05:00,25.88,25.96,25.87,25.96,58730.0,25.88,25.96,25.87,25.96,58730.0
2025-02-14 13:10:00,25.96,25.97,25.95,25.97,26912.0,25.96,25.97,25.95,25.97,26912.0
2025-02-14 13:15:00,25.96,25.99,25.95,25.98,65729.0,25.96,25.99,25.95,25.98,65729.0
2025-02-14 13:20:00,25.98,25.98,25.93,25.96,76353.0,25.98,25.98,25.93,25.96,76353.0
2025-02-14 13:25:00,25.96,25.98,25.94,25.98,73111.0,25.96,25.98,25.94,25.98,73111.0
2025-02-14 13:30:00,25.97,26.01,25.97,25.97,82031.0,25.97,26.01,25.97,25.97,82031.0
2025-02-14 13:35:00,25.98,26.06,25.97,26.05,51721.0,25.98,26.06,25.97,26.05,51721.0
2025-02-14 13:40:00,26.05,26.09,26.05,26.08,102284.0,26.05,26.09,26.05,26.08,102284.0
2025-02-14 13:45:00,26.09,26.13,26.08,26.12,90771.0,26.09,26.13,26.08,26.12,90771.0
2025-02-14 13:50:00,26.13,26.14,26.09,26.11,74940.0,26.13,26.14,26.09,26.11,74940.0
2025-02-14 13:55:00,26.11,26.11,26.07,26.08,76733.0,26.11,26.11,26.07,26.08,76733.0
2025-02-14 14:00:00,26.08,26.13,26.07,26.1,81628.0,26.08,26.13,26.07,26.1,81628.0
2025-02-14 14:05:00,26.1,26.16,26.1,26.16,135160.0,26.1,26.16,26.1,26.16,135160.0
2025-02-14 14:10:00,26.16,26.17,26.13,26.14,73142.0,26.16,26.17,26.13,26.14,73142.0
2025-02-14 14:15:00,26.15,26.17,26.14,26.14,64461.0,26.15,26.17,26.14,26.14,64461.0
2025-02-14 14:20:00,26.14,26.15,26.1,26.1,51523.0,26.14,26.15,26.1,26.1,51523.0
2025-02-14 14:25:00,26.11,26.13,26.09,26.11,56508.0,26.11,26.13,26.09,26.11,56508.0
2025-02-14 14:30:00,26.11,26.13,26.09,26.11,98883.0,26.11,26.13,26.09,26.11,98883.0
2025-02-14 14:35:00,26.1,26.14,26.09,26.12,52051.0,26.1,26.14,26.09,26.12,52051.0
2025-02-14 14:40:00,26.12,26.13,26.1,26.12,28557.0,26.12,26.13,26.1,26.12,28557.0
2025-02-14 14:45:00,26.12,26.14,26.11,26.13,42422.0,26.12,26.14,26.11,26.13,42422.0
2025-02-14 14:50:00,26.13,26.14,26.11,26.12,42495.0,26.13,26.14,26.11,26.12,42495.0
2025-02-14 14:55:00,26.13,26.14,26.11,26.12,73758.0,26.13,26.14,26.11,26.12,73758.0
2025-02-14 15:00:00,26.11,26.13,26.1,26.12,56745.0,26.11,26.13,26.1,26.12,56745.0
2025-02-14 15:05:00,26.12,26.12,26.09,26.11,69014.0,26.12,26.12,26.09,26.11,69014.0
2025-02-14 15:10:00,26.11,26.12,26.09,26.12,61192.0,26.11,26.12,26.09,26.12,61192.0
2025-02-14 15:15:00,26.12,26.13,26.07,26.08,79201.0,26.12,26.13,26.07,26.08,79201.0
2025-02-14 15:20:00,26.08,26.08,26.03,26.04,56835.0,26.08,26.08,26.03,26.04,56835.0
2025-02-14 15:25:00,26.04,26.04,25.99,26.0,109557.0,26.04,26.04,25.99,26.0,109557.0
2025-02-14 15:30:00,26.0,26.02,25.97,26.02,104600.0,26.0,26.02,25.97,26.02,104600.0
2025-02-14 15:35:00,26.02,26.06,26.0,26.06,75116.0,26.02,26.06,26.0,26.06,75116.0
2025-02-14 15:40:00,26.05,26.07,26.03,26.07,120398.0,26.05,26.07,26.03,26.07,120398.0
2025-02-14 15:45:00,26.06,26.07,26.04,26.05,85962.0,26.06,26.07,26.04,26.05,85962.0
2025-02-14 15:50:00,26.06,26.1,26.06,26.09,283360.0,26.06,26.1,26.06,26.09,283360.0
2025-02-14 15:55:00,26.09,26.25,26.07,26.22,1025132.0,26.09,26.25,26.07,26.22,1025132.0
2025-02-18 09:30:00,26.13,26.39,26.08,26.08,927417.0,26.13,26.39,26.08,26.08,927417.0
2025-02-18 09:35:00,26.08,26.09,25.73,25.86,554111.0,26.08,26.09,25.73,25.86,554111.0
2025-02-18 09:40:00,25.86,26.06,25.81,25.94,488006.0,25.86,26.06,25.81,25.94,488006.0
2025-02-18 09:45:00,25.94,25.96,25.84,25.94,268436.0,25.94,25.96,25.84,25.94,268436.0
2025-02-18 09:50:00,25.94,25.96,25.79,25.8,187829.0,25.94,25.96,25.79,25.8,187829.0
2025-02-18 09:55:00,25.8,25.83,25.73,25.8,1163478.0,25.8,25.83,25.73,25.8,1163478.0
2025-02-18 10:00:00,25.81,25.9,25.71,25.87,301907.0,25.81,25.9,25.71,25.87,301907.0
2025-02-18 10:05:00,25.86,25.95,25.8,25.85,232594.0,25.86,25.95,25.8,25.85,232594.0
2025-02-18 10:10:00,25.85,25.85,25.62,25.64,347211.0,25.85,25.85,25.62,25.64,347211.0
2025-02-18 10:15:00,25.64,25.77,25.64,25.72,510769.0,25.64,25.77,25.64,25.72,510769.0
2025-02-18 10:20:00,25.72,25.94,25.72,25.91,456683.0,25.72,25.94,25.72,25.91,456683.0
2025-02-18 10:25:00,25.91,26.0,25.89,25.98,281149.0,25.91,26.0,25.89,25.98,281149.0
2025-02-18 10:30:00,25.99,26.02,25.94,25.96,527556.0,25.99,26.02,25.94,25.96,527556.0
2025-02-18 10:35:00,25.96,26.02,25.88,25.94,317990.0,25.96,26.02,25.88,25.94,317990.0
2025-02-18 10:40:00,25.95,26.0,25.94,25.98,131873.0,25.95,26.0,25.94,25.98,131873.0
2025-02-18 10:45:00,25.99,26.13,25.98,26.12,119700.0,25.99,26.13,25.98,26.12,119700.0
2025-02-18 10:50:00,26.12,26.18,26.06,26.14,182530.0,26.12,26.18,26.06,26.14,182530.0
2025-02-18 10:55:00,26.14,26.15,26.01,26.01,154167.0,26.14,26.15,26.01,26.01,154167.0
2025-02-18 11:00:00,26.01,26.01,25.84,25.87,229783.0,26.01,26.01,25.84,25.87,229783.0
2025-02-18 11:05:00,25.86,25.89,25.8,25.84,702621.0,25.86,25.89,25.8,25.84,702621.0
2025-02-18 11:10:00,25.83,25.89,25.81,25.88,151589.0,25.83,25.89,25.81,25.88,151589.0
2025-02-18 11:15:00,25.89,25.98,25.88,25.94,111887.0,25.89,25.98,25.88,25.94,111887.0
2025-02-18 11:20:00,25.95,25.97,25.87,25.96,220506.0,25.95,25.97,25.87,25.96,220506.0
2025-02-18 11:25:00,25.96,25.96,25.87,25.87,124781.0,25.96,25.96,25.87,25.87,124781.0
2025-02-18 11:30:00,25.87,25.9,25.81,25.84,129776.0,25.87,25.9,25.81,25.84,129776.0
2025-02-18 11:35:00,25.83,25.94,25.78,25.93,497601.0,25.83,25.94,25.78,25.93,497601.0
2025-02-18 11:40:00,25.93,25.96,25.9,25.91,161496.0,25.93,25.96,25.9,25.91,161496.0
2025-02-18 11:45:00,25.91,25.95,25.9,25.93,105968.0,25.91,25.95,25.9,25.93,105968.0
2025-02-18 11:50:00,25.93,25.93,25.89,25.93,63574.0,25.93,25.93,25.89,25.93,63574.0
2025-02-18 11:55:00,25.93,25.93,25.83,25.84,162390.0,25.93,25.93,25.83,25.84,162390.0
2025-02-18 12:00:00,25.84,25.85,25.8,25.84,111367.0,25.84,25.85,25.8,25.84,111367.0
2025-02-18 12:05:00,25.84,25.91,25.83,25.89,116647.0,25.84,25.91,25.83,25.89,116647.0
2025-02-18 12:10:00,25.89,25.93,25.86,25.93,133524.0,25.89,25.93,25.86,25.93,133524.0
2025-02-18 12:15:00,25.93,25.94,25.88,25.89,164209.0,25.93,25.94,25.88,25.89,164209.0
2025-02-18 12:20:00,25.89,25.92,25.84,25.85,91071.0,25.89,25.92,25.84,25.85,91071.0
2025-02-18 12:25:00,25.86,25.93,25.84,25.92,93927.0,25.86,25.93,25.84,25.92,93927.0
2025-02-18 12:30:00,25.91,25.93,25.86,25.93,40677.0,25.91,25.93,25.86,25.93,40677.0
2025-02-18 12:35:00,25.93,25.94,25.85,25.88,73159.0,25.93,25.94,25.85,25.88,73159.0
2025-02-18 12:40:00,25.87,25.89,25.78,25.79,111137.0,25.87,25.89,25.78,25.79,111137.0
2025-02-18 12:45:00,25.79,25.82,25.77,25.78,128638.0,25.79,25.82,25.77,25.78,128638.0
2025-02-18 12:50:00,25.77,25.78,25.68,25.69,163080.0,25.77,25.78,25.68,25.69,163080.0
2025-02-18 12:55:00,25.68,25.78,25.68,25.71,204938.0,25.68,25.78,25.68,25.71,204938.0
2025-02-18 13:00:00,25.71,25.75,25.67,25.69,245789.0,25.71,25.75,25.67,25.69,245789.0
2025-02-18 13:05:00,25.68,25.75,25.68,25.71,128663.0,25.68,25.75,25.68,25.71,128663.0
2025-02-18 13:10:00,25.71,25.73,25.62,25.63,209457.0,25.71,25.73,25.62,25.63,209457.0
2025-02-18 13:15:00,25.63,25.65,25.57,25.58,212978.0,25.63,25.65,25.57,25.58,212978.0
2025-02-18 13:20:00,25.58,25.59,25.56,25.59,123512.0,25.58,25.59,25.56,25.59,123512.0
2025-02-18 13:25:00,25.59,25.65,25.58,25.6,164163.0,25.59,25.65,25.58,25.6,164163.0
2025-02-18 13:30:00,25.6,25.65,25.57,25.63,105464.0,25.6,25.65,25.57,25.63,105464.0
2025-02-18 13:35:00,25.63,25.63,25.56,25.57,93516.0,25.63,25.63,25.56,25.57,93516.0
2025-02-18 13:40:00,25.57,25.58,25.49,25.51,290485.0,25.57,25.58,25.49,25.51,290485.0
2025-02-18 13:45:00,25.51,25.59,25.5,25.55,113295.0,25.51,25.59,25.5,25.55,113295.0
2025-02-18 13:50:00,25.55,25.65,25.54,25.62,193542.0,25.55,25.65,25.54,25.62,193542.0
2025-02-18 13:55:00,25.63,25.65,25.57,25.59,99447.0,25.63,25.65,25.57,25.59,99447.0
2025-02-18 14:00:00,25.59,25.63,25.56,25.6,194368.0,25.59,25.63,25.56,25.6,194368.0
2025-02-18 14:05:00,25.6,25.61,25.56,25.58,230331.0,25.6,25.61,25.56,25.58,230331.0
2025-02-18 14:10:00,25.58,25.59,25.53,25.57,102705.0,25.58,25.59,25.53,25.57,102705.0
2025-02-18 14:15:00,25.57,25.58,25.53,25.55,65126.0,25.57,25.58,25.53,25.55,65126.0
2025-02-18 14:20:00,25.54,25.55,25.5,25.5,154957.0,25.54,25.55,25.5,25.5,154957.0
2025-02-18 14:25:00,25.5,25.5,25.42,25.44,144953.0,25.5,25.5,25.42,25.44,144953.0
2025-02-18 14:30:00,25.44,25.46,25.38,25.46,210270.0,25.44,25.46,25.38,25.46,210270.0
2025-02-18 14:35:00,25.46,25.47,25.4,25.42,135967.0,25.46,25.47,25.4,25.42,135967.0
2025-02-18 14:40:00,25.41,25.46,25.38,25.45,147816.0,25.41,25.46,25.38,25.45,147816.0
2025-02-18 14:45:00,25.45,25.48,25.43,25.47,91838.0,25.45,25.48,25.43,25.47,91838.0
2025-02-18 14:50:00,25.46,25.53,25.46,25.53,112769.0,25.46,25.53,25.46,25.53,112769.0
2025-02-18 14:55:00,25.53,25.55,25.49,25.55,132103.0,25.53,25.55,25.49,25.55,132103.0
2025-02-18 15:00:00,25.55,25.55,25.52,25.54,106358.0,25.55,25.55,25.52,25.54,106358.0
2025-02-18 15:05:00,25.54,25.57,25.51,25.52,109275.0,25.54,25.57,25.51,25.52,109275.0
2025-02-18 15:10:00,25.52,25.53,25.47,25.5,98665.0,25.52,25.53,25.47,25.5,98665.0
2025-02-18 15:15:00,25.5,25.54,25.49,25.54,89839.0,25.5,25.54,25.49,25.54,89839.0
2025-02-18 15:20:00,25.54,25.55,25.52,25.54,175513.0,25.54,25.55,25.52,25.54,175513.0
2025-02-18 15:25:00,25.54,25.56,25.5,25.55,208513.0,25.54,25.56,25.5,25.55,208513.0
2025-02-18 15:30:00,25.55,25.67,25.53,25.67,328391.0,25.55,25.67,25.53,25.67,328391.0
2025-02-18 15:35:00,25.67,25.7,25.65,25.67,210239.0,25.67,25.7,25.65,25.67,210239.0
2025-02-18 15:40:00,25.66,25.71,25.61,25.61,463707.0,25.66,25.71,25.61,25.61,463707.0
2025-02-18 15:45:00,25.62,25.67,25.61,25.67,202893.0,25.62,25.67,25.61,25.67,202893.0
2025-02-18 15:50:00,25.67,25.71,25.66,25.71,413449.0,25.67,25.71,25.66,25.71,413449.0
2025-02-18 15:55:00,25.71,25.76,25.69,25.74,1432982.0,25.71,25.76,25.69,25.74,1432982.0
2025-02-19 09:30:00,25.53,25.53,25.29,25.39,573609.0,25.53,25.53,25.29,25.39,573609.0
2025-02-19 09:35:00,25.38,25.43,25.33,25.4,243269.0,25.38,25.43,25.33,25.4,243269.0
2025-02-19 09:40:00,25.39,25.4,25.2,25.27,346474.0,25.39,25.4,25.2,25.27,346474.0
2025-02-19 09:45:00,25.26,25.33,25.25,25.33,256227.0,25.26,25.33,25.25,25.33,256227.0
2025-02-19 09:50:00,25.33,25.37,25.3,25.36,218513.0,25.33,25.37,25.3,25.36,218513.0
2025-02-19 09:55:00,25.36,25.48,25.3,25.32,172490.0,25.36,25.48,25.3,25.32,172490.0
2025-02-19 10:00:00,25.31,25.42,25.29,25.32,121784.0,25.31,25.42,25.29,25.32,121784.0
2025-02-19 10:05:00,25.33,25.4,25.32,25.34,108080.0,25.33,25.4,25.32,25.34,108080.0
2025-02-19 10:10:00,25.34,25.36,25.3,25.33,74451.0,25.34,25.36,25.3,25.33,74451.0
2025-02-19 10:15:00,25.33,25.33,25.27,25.29,78813.0,25.33,25.33,25.27,25.29,78813.0
2025-02-19 10:20:00,25.29,25.34,25.27,25.29,90304.0,25.29,25.34,25.27,25.29,90304.0
2025-02-19 10:25:00,25.3,25.34,25.28,25.32,55918.0,25.3,25.34,25.28,25.32,55918.0
2025-02-19 10:30:00,25.32,25.4,25.29,25.39,119465.0,25.32,25.4,25.29,25.39,119465.0
2025-02-19 10:35:00,25.39,25.44,25.37,25.4,75915.0,25.39,25.44,25.37,25.4,75915.0
2025-02-19 10:40:00,25.4,25.42,25.34,25.41,191058.0,25.4,25.42,25.34,25.41,191058.0
2025-02-19 10:45:00,25.42,25.44,25.38,25.41,63963.0,25.42,25.44,25.38,25.41,63963.0
2025-02-19 10:50:00,25.41,25.46,25.38,25.44,422302.0,25.41,25.46,25.38,25.44,422302.0
2025-02-19 10:55:00,25.45,25.5,25.41,25.49,77077.0,25.45,25.5,25.41,25.49,77077.0
2025-02-19 11:00:00,25.49,25.5,25.45,25.48,392382.0,25.49,25.5,25.45,25.48,392382.0
2025-02-19 11:05:00,25.48,25.58,25.46,25.58,208216.0,25.48,25.58,25.46,25.58,208216.0
2025-02-19 11:10:00,25.58,25.68,25.56,25.59,283482.0,25.58,25.68,25.56,25.59,283482.0
2025-02-19 11:15:00,25.59,25.6,25.56,25.59,48818.0,25.59,25.6,25.56,25.59,48818.0
2025-02-19 11:20:00,25.59,25.65,25.56,25.64,48524.0,25.59,25.65,25.56,25.64,48524.0
2025-02-19 11:25:00,25.64,25.72,25.64,25.68,89740.0,25.64,25.72,25.64,25.68,89740.0
2025-02-19 11:30:00,25.67,25.7,25.66,25.67,44658.0,25.67,25.7,25.66,25.67,44658.0
2025-02-19 11:35:00,25.68,25.68,25.64,25.65,43421.0,25.68,25.68,25.64,25.65,43421.0
2025-02-19 11:40:00,25.64,25.7,25.61,25.67,65915.0,25.64,25.7,25.61,25.67,65915.0
2025-02-19 11:45:00,25.67,25.69,25.65,25.68,50999.0,25.67,25.69,25.65,25.68,50999.0
2025-02-19 11:50:00,25.67,25.69,25.63,25.67,68823.0,25.67,25.69,25.63,25.67,68823.0
2025-02-19 11:55:00,25.67,25.73,25.66,25.73,41561.0,25.67,25.73,25.66,25.73,41561.0
2025-02-19 12:00:00,25.73,25.74,25.7,25.72,69386.0,25.73,25.74,25.7,25.72,69386.0
2025-02-19 12:05:00,25.72,25.72,25.63,25.64,59820.0,25.72,25.72,25.63,25.64,59820.0
2025-02-19 12:10:00,25.63,25.7,25.63,25.7,69002.0,25.63,25.7,25.63,25.7,69002.0
2025-02-19 12:15:00,25.7,25.77,25.69,25.77,52848.0,25.7,25.77,25.69,25.77,52848.0
2025-02-19 12:20:00,25.77,25.78,25.7,25.74,85665.0,25.77,25.78,25.7,25.74,85665.0
2025-02-19 12:25:00,25.74,25.81,25.72,25.73,91879.0,25.74,25.81,25.72,25.73,91879.0
2025-02-19 12:30:00,25.73,25.79,25.71,25.79,55265.0,25.73,25.79,25.71,25.79,55265.0
2025-02-19 12:35:00,25.79,25.81,25.78,25.81,34809.0,25.79,25.81,25.78,25.81,34809.0
2025-02-19 12:40:00,25.8,25.87,25.78,25.87,356595.0,25.8,25.87,25.78,25.87,356595.0
2025-02-19 12:45:00,25.86,25.92,25.86,25.91,474113.0,25.86,25.92,25.86,25.91,474113.0
2025-02-19 12:50:00,25.91,26.06,25.91,26.04,407837.0,25.91,26.06,25.91,26.04,407837.0
2025-02-19 12:55:00,26.03,26.05,25.97,26.0,134056.0,26.03,26.05,25.97,26.0,134056.0
2025-02-19 13:00:00,26.0,26.01,25.88,25.89,126709.0,26.0,26.01,25.88,25.89,126709.0
2025-02-19 13:05:00,25.89,25.91,25.84,25.87,83592.0,25.89,25.91,25.84,25.87,83592.0
2025-02-19 13:10:00,25.86,25.88,25.85,25.86,91688.0,25.86,25.88,25.85,25.86,91688.0
2025-02-19 13:15:00,25.86,25.88,25.85,25.86,75946.0,25.86,25.88,25.85,25.86,75946.0
2025-02-19 13:20:00,25.87,25.91,25.84,25.91,81287.0,25.87,25.91,25.84,25.91,81287.0
2025-02-19 13:25:00,25.91,25.92,25.87,25.89,97869.0,25.91,25.92,25.87,25.89,97869.0
2025-02-19 13:30:00,25.9,25.92,25.88,25.91,65135.0,25.9,25.92,25.88,25.91,65135.0
2025-02-19 13:35:00,25.91,25.93,25.88,25.9,82079.0,25.91,25.93,25.88,25.9,82079.0
2025-02-19 13:40:00,25.89,25.96,25.88,25.96,69248.0,25.89,25.96,25.88,25.96,69248.0
2025-02-19 13:45:00,25.96,26.01,25.94,25.98,221404.0,25.96,26.01,25.94,25.98,221404.0
2025-02-19 13:50:00,25.98,26.0,25.95,25.96,87037.0,25.98,26.0,25.95,25.96,87037.0
2025-02-19 13:55:00,25.95,26.0,25.95,25.96,26093.0,25.95,26.0,25.95,25.96,26093.0
2025-02-19 14:00:00,25.96,25.96,25.92,25.93,33289.0,25.96,25.96,25.92,25.93,33289.0
2025-02-19 14:05:00,25.94,25.97,25.92,25.93,37243.0,25.94,25.97,25.92,25.93,37243.0
2025-02-19 14:10:00,25.93,25.94,25.89,25.92,26830.0,25.93,25.94,25.89,25.92,26830.0
2025-02-19 14:15:00,25.92,25.93,25.88,25.88,52446.0,25.92,25.93,25.88,25.88,52446.0
2025-02-19 14:20:00,25.89,25.93,25.88,25.92,30411.0,25.89,25.93,25.88,25.92,30411.0
2025-02-19 14:25:00,25.92,25.93,25.89,25.92,36614.0,25.92,25.93,25.89,25.92,36614.0
2025-02-19 14:30:00,25.92,25.93,25.91,25.93,20387.0,25.92,25.93,25.91,25.93,20387.0
2025-02-19 14:35:00,25.92,25.95,25.92,25.94,54500.0,25.92,25.95,25.92,25.94,54500.0
2025-02-19 14:40:00,25.94,25.99,25.93,25.98,84144.0,25.94,25.99,25.93,25.98,84144.0
2025-02-19 14:45:00,25.98,25.99,25.96,25.99,74788.0,25.98,25.99,25.96,25.99,74788.0
2025-02-19 14:50:00,25.99,26.0,25.93,25.95,99355.0,25.99,26.0,25.93,25.95,99355.0
2025-02-19 14:55:00,25.94,25.96,25.91,25.93,72810.0,25.94,25.96,25.91,25.93,72810.0
2025-02-19 15:00:00,25.92,25.98,25.9,25.97,52923.0,25.92,25.98,25.9,25.97,52923.0
2025-02-19 15:05:00,25.98,26.02,25.96,26.0,106417.0,25.98,26.02,25.96,26.0,106417.0
2025-02-19 15:10:00,26.0,26.01,25.97,25.99,44368.0,26.0,26.01,25.97,25.99,44368.0
2025-02-19 15:15:00,25.99,26.03,25.98,26.03,83379.0,25.99,26.03,25.98,26.03,83379.0
2025-02-19 15:20:00,26.03,26.04,26.01,26.04,46025.0,26.03,26.04,26.01,26.04,46025.0
2025-02-19 15:25:00,26.04,26.04,25.98,25.99,121036.0,26.04,26.04,25.98,25.99,121036.0
2025-02-19 15:30:00,25.99,26.0,25.95,25.96,98023.0,25.99,26.0,25.95,25.96,98023.0
2025-02-19 15:35:00,25.96,26.0,25.94,25.98,102213.0,25.96,26.0,25.94,25.98,102213.0
2025-02-19 15:40:00,25.98,25.99,25.95,25.96,89028.0,25.98,25.99,25.95,25.96,89028.0
2025-02-19 15:45:00,25.96,26.05,25.94,26.04,250703.0,25.96,26.05,25.94,26.04,250703.0
2025-02-19 15:50:00,26.04,26.09,26.04,26.05,233655.0,26.04,26.09,26.04,26.05,233655.0
2025-02-19 15:55:00,26.06,26.1,26.03,26.08,784928.0,26.06,26.1,26.03,26.08,784928.0
2025-02-20 09:30:00,25.59,25.68,25.17,25.51,1385846.0,25.59,25.68,25.17,25.51,1385846.0
2025-02-20 09:35:00,25.5,25.5,25.15,25.17,676900.0,25.5,25.5,25.15,25.17,676900.0
2025-02-20 09:40:00,25.16,25.17,23.97,23.99,2891745.0,25.16,25.17,23.97,23.99,2891745.0
2025-02-20 09:45:00,23.98,24.07,23.42,23.63,3819042.0,23.98,24.07,23.42,23.63,3819042.0
2025-02-20 09:50:00,23.62,24.11,23.55,23.83,2009717.0,23.62,24.11,23.55,23.83,2009717.0
2025-02-20 09:55:00,23.83,24.02,23.75,23.96,1216782.0,23.83,24.02,23.75,23.96,1216782.0
2025-02-20 10:00:00,23.96,24.07,23.73,24.0,1023701.0,23.96,24.07,23.73,24.0,1023701.0
2025-02-20 10:05:00,24.0,24.04,23.66,23.8,1041403.0,24.0,24.04,23.66,23.8,1041403.0
2025-02-20 10:10:00,23.8,23.98,23.68,23.91,731491.0,23.8,23.98,23.68,23.91,731491.0
2025-02-20 10:15:00,23.9,24.02,23.72,23.73,874180.0,23.9,24.02,23.72,23.73,874180.0
2025-02-20 10:20:00,23.73,23.86,23.68,23.8,816017.0,23.73,23.86,23.68,23.8,816017.0
2025-02-20 10:25:00,23.8,23.88,23.75,23.82,530122.0,23.8,23.88,23.75,23.82,530122.0
2025-02-20 10:30:00,23.82,23.87,23.77,23.8,730670.0,23.82,23.87,23.77,23.8,730670.0
2025-02-20 10:35:00,23.81,23.93,23.8,23.81,534844.0,23.81,23.93,23.8,23.81,534844.0
2025-02-20 10:40:00,23.81,23.82,23.55,23.55,1171610.0,23.81,23.82,23.55,23.55,1171610.0
2025-02-20 10:45:00,23.55,23.61,23.43,23.48,867168.0,23.55,23.61,23.43,23.48,867168.0
2025-02-20 10:50:00,23.49,23.59,23.43,23.5,693083.0,23.49,23.59,23.43,23.5,693083.0
2025-02-20 10:55:00,23.5,23.9,23.49,23.85,965728.0,23.5,23.9,23.49,23.85,965728.0
2025-02-20 11:00:00,23.85,23.99,23.78,23.82,713442.0,23.85,23.99,23.78,23.82,713442.0
2025-02-20 11:05:00,23.82,24.09,23.81,24.09,742372.0,23.82,24.09,23.81,24.09,742372.0
2025-02-20 11:10:00,24.09,24.25,24.09,24.16,902153.0,24.09,24.25,24.09,24.16,902153.0
2025-02-20 11:15:00,24.16,24.29,24.14,24.17,421359.0,24.16,24.29,24.14,24.17,421359.0
2025-02-20 11:20:00,24.17,24.34,24.16,24.34,287605.0,24.17,24.34,24.16,24.34,287605.0
2025-02-20 11:25:00,24.34,24.46,24.32,24.35,703002.0,24.34,24.46,24.32,24.35,703002.0
2025-02-20 11:30:00,24.35,24.36,24.2,24.31,382361.0,24.35,24.36,24.2,24.31,382361.0
2025-02-20 11:35:00,24.32,24.35,24.2,24.25,192784.0,24.32,24.35,24.2,24.25,192784.0
2025-02-20 11:40:00,24.25,24.26,24.15,24.17,265392.0,24.25,24.26,24.15,24.17,265392.0
2025-02-20 11:45:00,24.17,24.25,24.16,24.21,185988.0,24.17,24.25,24.16,24.21,185988.0
2025-02-20 11:50:00,24.22,24.35,24.21,24.35,249318.0,24.22,24.35,24.21,24.35,249318.0
2025-02-20 11:55:00,24.35,24.37,24.3,24.3,280535.0,24.35,24.37,24.3,24.3,280535.0
2025-02-20 12:00:00,24.3,24.37,24.26,24.26,219219.0,24.3,24.37,24.26,24.26,219219.0
2025-02-20 12:05:00,24.26,24.27,24.2,24.25,265756.0,24.26,24.27,24.2,24.25,265756.0
2025-02-20 12:10:00,24.25,24.35,24.23,24.35,289587.0,24.25,24.35,24.23,24.35,289587.0
2025-02-20 12:15:00,24.35,24.36,24.26,24.31,416260.0,24.35,24.36,24.26,24.31,416260.0
2025-02-20 12:20:00,24.31,24.34,24.26,24.34,197395.0,24.31,24.34,24.26,24.34,197395.0
2025-02-20 12:25:00,24.34,24.49,24.32,24.49,444392.0,24.34,24.49,24.32,24.49,444392.0
2025-02-20 12:30:00,24.49,24.56,24.46,24.55,684823.0,24.49,24.56,24.46,24.55,684823.0
2025-02-20 12:35:00,24.55,24.57,24.49,24.51,454360.0,24.55,24.57,24.49,24.51,454360.0
2025-02-20 12:40:00,24.51,24.51,24.4,24.5,516783.0,24.51,24.51,24.4,24.5,516783.0
2025-02-20 12:45:00,24.5,24.56,24.42,24.55,428533.0,24.5,24.56,24.42,24.55,428533.0
2025-02-20 12:50:00,24.55,24.63,24.54,24.63,358378.0,24.55,24.63,24.54,24.63,358378.0
2025-02-20 12:55:00,24.63,24.63,24.52,24.55,663656.0,24.63,24.63,24.52,24.55,663656.0
2025-02-20 13:00:00,24.55,24.68,24.54,24.68,290379.0,24.55,24.68,24.54,24.68,290379.0
2025-02-20 13:05:00,24.68,24.76,24.5,24.52,367154.0,24.68,24.76,24.5,24.52,367154.0
2025-02-20 13:10:00,24.52,24.63,24.5,24.57,153880.0,24.52,24.63,24.5,24.57,153880.0
2025-02-20 13:15:00,24.58,24.58,24.49,24.5,182339.0,24.58,24.58,24.49,24.5,182339.0
2025-02-20 13:20:00,24.49,24.51,24.36,24.41,525791.0,24.49,24.51,24.36,24.41,525791.0
2025-02-20 13:25:00,24.41,24.48,24.4,24.43,228751.0,24.41,24.48,24.4,24.43,228751.0
2025-02-20 13:30:00,24.43,24.58,24.42,24.57,693004.0,24.43,24.58,24.42,24.57,693004.0
2025-02-20 13:35:00,24.57,24.6,24.51,24.52,138840.0,24.57,24.6,24.51,24.52,138840.0
2025-02-20 13:40:00,24.52,24.64,24.5,24.59,258323.0,24.52,24.64,24.5,24.59,258323.0
2025-02-20 13:45:00,24.58,24.61,24.54,24.59,192227.0,24.58,24.61,24.54,24.59,192227.0
2025-02-20 13:50:00,24.58,24.66,24.54,24.56,165362.0,24.58,24.66,24.54,24.56,165362.0
2025-02-20 13:55:00,24.56,24.56,24.48,24.54,237219.0,24.56,24.56,24.48,24.54,237219.0
2025-02-20 14:00:00,24.54,24.55,24.49,24.5,135448.0,24.54,24.55,24.49,24.5,135448.0
2025-02-20 14:05:00,24.51,24.54,24.49,24.5,353685.0,24.51,24.54,24.49,24.5,353685.0
2025-02-20 14:10:00,24.5,24.52,24.47,24.51,162837.0,24.5,24.52,24.47,24.51,162837.0
2025-02-20 14:15:00,24.51,24.55,24.5,24.54,147395.0,24.51,24.55,24.5,24.54,147395.0
2025-02-20 14:20:00,24.53,24.66,24.5,24.62,236438.0,24.53,24.66,24.5,24.62,236438.0
2025-02-20 14:25:00,24.62,24.65,24.58,24.62,161464.0,24.62,24.65,24.58,24.62,161464.0
2025-02-20 14:30:00,24.61,24.65,24.54,24.55,150708.0,24.61,24.65,24.54,24.55,150708.0
2025-02-20 14:35:00,24.54,24.58,24.52,24.56,189041.0,24.54,24.58,24.52,24.56,189041.0
2025-02-20 14:40:00,24.57,24.61,24.56,24.59,119691.0,24.57,24.61,24.56,24.59,119691.0
2025-02-20 14:45:00,24.58,24.6,24.56,24.59,92214.0,24.58,24.6,24.56,24.59,92214.0
2025-02-20 14:50:00,24.59,24.59,24.56,24.59,119031.0,24.59,24.59,24.56,24.59,119031.0
2025-02-20 14:55:00,24.59,24.64,24.58,24.63,149474.0,24.59,24.64,24.58,24.63,149474.0
2025-02-20 15:00:00,24.63,24.68,24.61,24.68,236105.0,24.63,24.68,24.61,24.68,236105.0
2025-02-20 15:05:00,24.68,24.74,24.67,24.73,275871.0,24.68,24.74,24.67,24.73,275871.0
2025-02-20 15:10:00,24.73,24.77,24.7,24.77,323179.0,24.73,24.77,24.7,24.77,323179.0
2025-02-20 15:15:00,24.76,24.78,24.74,24.76,226000.0,24.76,24.78,24.74,24.76,226000.0
2025-02-20 15:20:00,24.76,24.86,24.75,24.82,388685.0,24.76,24.86,24.75,24.82,388685.0
2025-02-20 15:25:00,24.82,24.86,24.77,24.8,353688.0,24.82,24.86,24.77,24.8,353688.0
2025-02-20 15:30:00,24.8,24.91,24.8,24.89,470913.0,24.8,24.91,24.8,24.89,470913.0
2025-02-20 15:35:00,24.9,24.9,24.8,24.8,356550.0,24.9,24.9,24.8,24.8,356550.0
2025-02-20 15:40:00,24.81,24.85,24.67,24.7,478816.0,24.81,24.85,24.67,24.7,478816.0
2025-02-20 15:45:00,24.7,24.7,24.57,24.6,568665.0,24.7,24.7,24.57,24.6,568665.0
2025-02-20 15:50:00,24.6,24.63,24.5,24.52,689872.0,24.6,24.63,24.5,24.52,689872.0
2025-02-20 15:55:00,24.52,24.56,24.5,24.56,1604156.0,24.52,24.56,24.5,24.56,1604156.0
2025-02-21 09:30:00,24.7,24.7,24.26,24.26,891293.0,24.7,24.7,24.26,24.26,891293.0
2025-02-21 09:35:00,24.27,24.41,24.16,24.16,533622.0,24.27,24.41,24.16,24.16,533622.0
2025-02-21 09:40:00,24.16,24.37,24.14,24.32,314034.0,24.16,24.37,24.14,24.32,314034.0
2025-02-21 09:45:00,24.33,24.45,24.29,24.34,399526.0,24.33,24.45,24.29,24.34,399526.0
2025-02-21 09:50:00,24.34,24.42,24.29,24.37,284164.0,24.34,24.42,24.29,24.37,284164.0
2025-02-21 09:55:00,24.37,24.4,24.31,24.4,266291.0,24.37,24.4,24.31,24.4,266291.0
2025-02-21 10:00:00,24.39,24.46,24.26,24.28,323371.0,24.39,24.46,24.26,24.28,323371.0
2025-02-21 10:05:00,24.28,24.32,24.21,24.25,313911.0,24.28,24.32,24.21,24.25,313911.0
2025-02-21 10:10:00,24.24,24.29,24.18,24.26,483497.0,24.24,24.29,24.18,24.26,483497.0
2025-02-21 10:15:00,24.25,24.28,24.18,24.2,207010.0,24.25,24.28,24.18,24.2,207010.0
2025-02-21 10:20:00,24.2,24.21,24.12,24.13,171482.0,24.2,24.21,24.12,24.13,171482.0
2025-02-21 10:25:00,24.14,24.18,24.11,24.16,139726.0,24.14,24.18,24.11,24.16,139726.0
2025-02-21 10:30:00,24.15,24.18,24.12,24.18,132933.0,24.15,24.18,24.12,24.18,132933.0
2025-02-21 10:35:00,24.18,24.24,24.12,24.18,189862.0,24.18,24.24,24.12,24.18,189862.0
2025-02-21 10:40:00,24.17,24.19,24.13,24.14,215120.0,24.17,24.19,24.13,24.14,215120.0
2025-02-21 10:45:00,24.14,24.19,24.13,24.14,135529.0,24.14,24.19,24.13,24.14,135529.0
2025-02-21 10:50:00,24.14,24.2,24.07,24.1,160000.0,24.14,24.2,24.07,24.1,160000.0
2025-02-21 10:55:00,24.1,24.22,24.08,24.2,231429.0,24.1,24.22,24.08,24.2,231429.0
2025-02-21 11:00:00,24.2,24.21,24.15,24.17,132267.0,24.2,24.21,24.15,24.17,132267.0
2025-02-21 11:05:00,24.17,24.21,24.12,24.18,123163.0,24.17,24.21,24.12,24.18,123163.0
2025-02-21 11:10:00,24.18,24.3,24.17,24.26,212024.0,24.18,24.3,24.17,24.26,212024.0
2025-02-21 11:15:00,24.27,24.32,24.27,24.29,145046.0,24.27,24.32,24.27,24.29,145046.0
2025-02-21 11:20:00,24.29,24.35,24.27,24.3,200747.0,24.29,24.35,24.27,24.3,200747.0
2025-02-21 11:25:00,24.3,24.3,24.23,24.23,114480.0,24.3,24.3,24.23,24.23,114480.0
2025-02-21 11:30:00,24.24,24.27,24.21,24.23,85337.0,24.24,24.27,24.21,24.23,85337.0
2025-02-21 11:35:00,24.23,24.24,24.2,24.23,90876.0,24.23,24.24,24.2,24.23,90876.0
2025-02-21 11:40:00,24.24,24.27,24.19,24.21,152617.0,24.24,24.27,24.19,24.21,152617.0
2025-02-21 11:45:00,24.21,24.24,24.19,24.23,64271.0,24.21,24.24,24.19,24.23,64271.0
2025-02-21 11:50:00,24.23,24.24,24.19,24.21,95537.0,24.23,24.24,24.19,24.21,95537.0
2025-02-21 11:55:00,24.21,24.22,24.18,24.21,99309.0,24.21,24.22,24.18,24.21,99309.0
2025-02-21 12:00:00,24.21,24.24,24.2,24.21,66884.0,24.21,24.24,24.2,24.21,66884.0
2025-02-21 12:05:00,24.21,24.21,24.08,24.09,256092.0,24.21,24.21,24.08,24.09,256092.0
2025-02-21 12:10:00,24.09,24.11,24.07,24.09,199888.0,24.09,24.11,24.07,24.09,199888.0
2025-02-21 12:15:00,24.09,24.09,23.99,24.01,330635.0,24.09,24.09,23.99,24.01,330635.0
2025-02-21 12:20:00,24.01,24.01,23.99,24.01,184479.0,24.01,24.01,23.99,24.01,184479.0
2025-02-21 12:25:00,24.0,24.01,23.96,23.98,303164.0,24.0,24.01,23.96,23.98,303164.0
2025-02-21 12:30:00,23.99,23.99,23.93,23.98,160831.0,23.99,23.99,23.93,23.98,160831.0
2025-02-21 12:35:00,23.97,23.98,23.92,23.95,133711.0,23.97,23.98,23.92,23.95,133711.0
2025-02-21 12:40:00,23.95,23.96,23.9,23.94,162163.0,23.95,23.96,23.9,23.94,162163.0
2025-02-21 12:45:00,23.94,23.99,23.91,23.93,288761.0,23.94,23.99,23.91,23.93,288761.0
2025-02-21 12:50:00,23.93,23.94,23.73,23.73,708945.0,23.93,23.94,23.73,23.73,708945.0
2025-02-21 12:55:00,23.73,23.75,23.45,23.49,825481.0,23.73,23.75,23.45,23.49,825481.0
2025-02-21 13:00:00,23.48,23.71,23.45,23.52,1021941.0,23.48,23.71,23.45,23.52,1021941.0
2025-02-21 13:05:00,23.52,23.53,23.36,23.37,476546.0,23.52,23.53,23.36,23.37,476546.0
2025-02-21 13:10:00,23.37,23.45,23.34,23.44,697243.0,23.37,23.45,23.34,23.44,697243.0
2025-02-21 13:15:00,23.44,23.53,23.29,23.31,677295.0,23.44,23.53,23.29,23.31,677295.0
2025-02-21 13:20:00,23.32,23.34,23.2,23.24,516519.0,23.32,23.34,23.2,23.24,516519.0
2025-02-21 13:25:00,23.23,23.29,23.23,23.26,389176.0,23.23,23.29,23.23,23.26,389176.0
2025-02-21 13:30:00,23.26,23.28,23.21,23.27,453321.0,23.26,23.28,23.21,23.27,453321.0
2025-02-21 13:35:00,23.27,23.35,23.21,23.31,743312.0,23.27,23.35,23.21,23.31,743312.0
2025-02-21 13:40:00,23.32,23.33,23.2,23.21,338749.0,23.32,23.33,23.2,23.21,338749.0
2025-02-21 13:45:00,23.21,23.26,23.2,23.23,276507.0,23.21,23.26,23.2,23.23,276507.0
2025-02-21 13:50:00,23.24,23.25,23.2,23.23,353599.0,23.24,23.25,23.2,23.23,353599.0
2025-02-21 13:55:00,23.23,23.23,23.15,23.19,507515.0,23.23,23.23,23.15,23.19,507515.0
2025-02-21 14:00:00,23.19,23.21,23.15,23.17,205019.0,23.19,23.21,23.15,23.17,205019.0
2025-02-21 14:05:00,23.17,23.2,23.1,23.18,340413.0,23.17,23.2,23.1,23.18,340413.0
2025-02-21 14:10:00,23.18,23.2,23.14,23.2,212092.0,23.18,23.2,23.14,23.2,212092.0
2025-02-21 14:15:00,23.2,23.2,23.13,23.15,176840.0,23.2,23.2,23.13,23.15,176840.0
2025-02-21 14:20:00,23.15,23.16,23.02,23.11,350579.0,23.15,23.16,23.02,23.11,350579.0
2025-02-21 14:25:00,23.12,23.12,23.02,23.08,247123.0,23.12,23.12,23.02,23.08,247123.0
2025-02-21 14:30:00,23.09,23.2,23.07,23.13,270185.0,23.09,23.2,23.07,23.13,270185.0
2025-02-21 14:35:00,23.13,23.15,23.01,23.02,233077.0,23.13,23.15,23.01,23.02,233077.0
2025-02-21 14:40:00,23.01,23.07,23.0,23.0,608042.0,23.01,23.07,23.0,23.0,608042.0
2025-02-21 14:45:00,23.01,23.02,22.96,22.98,614514.0,23.01,23.02,22.96,22.98,614514.0
2025-02-21 14:50:00,22.98,23.07,22.98,23.0,433622.0,22.98,23.07,22.98,23.0,433622.0
2025-02-21 14:55:00,23.0,23.01,22.93,22.95,502467.0,23.0,23.01,22.93,22.95,502467.0
2025-02-21 15:00:00,22.94,22.95,22.88,22.92,459751.0,22.94,22.95,22.88,22.92,459751.0
2025-02-21 15:05:00,22.92,22.92,22.82,22.85,470213.0,22.92,22.92,22.82,22.85,470213.0
2025-02-21 15:10:00,22.85,22.94,22.83,22.94,555397.0,22.85,22.94,22.83,22.94,555397.0
2025-02-21 15:15:00,22.94,23.02,22.86,22.92,381024.0,22.94,23.02,22.86,22.92,381024.0
2025-02-21 15:20:00,22.93,23.07,22.9,23.05,264106.0,22.93,23.07,22.9,23.05,264106.0
2025-02-21 15:25:00,23.05,23.11,22.97,23.1,266466.0,23.05,23.11,22.97,23.1,266466.0
2025-02-21 15:30:00,23.11,23.21,23.09,23.19,371916.0,23.11,23.21,23.09,23.19,371916.0
2025-02-21 15:35:00,23.19,23.2,23.16,23.17,273371.0,23.19,23.2,23.16,23.17,273371.0
2025-02-21 15:40:00,23.17,23.2,23.15,23.16,404253.0,23.17,23.2,23.15,23.16,404253.0
2025-02-21 15:45:00,23.16,23.25,23.15,23.22,519083.0,23.16,23.25,23.15,23.22,519083.0
2025-02-21 15:50:00,23.23,23.25,23.16,23.2,866809.0,23.23,23.25,23.16,23.2,866809.0
2025-02-21 15:55:00,23.2,23.22,23.17,23.21,1122843.0,23.2,23.22,23.17,23.21,1122843.0
2025-02-24 09:30:00,23.72,23.88,23.49,23.86,1267492.0,23.72,23.88,23.49,23.86,1267492.0
2025-02-24 09:35:00,23.86,23.96,23.71,23.95,646911.0,23.86,23.96,23.71,23.95,646911.0
2025-02-24 09:40:00,23.96,24.05,23.81,23.85,636207.0,23.96,24.05,23.81,23.85,636207.0
2025-02-24 09:45:00,23.85,23.92,23.77,23.87,266865.0,23.85,23.92,23.77,23.87,266865.0
2025-02-24 09:50:00,23.87,23.9,23.51,23.63,347569.0,23.87,23.9,23.51,23.63,347569.0
2025-02-24 09:55:00,23.62,23.68,23.48,23.5,308637.0,23.62,23.68,23.48,23.5,308637.0
2025-02-24 10:00:00,23.5,23.65,23.29,23.35,408225.0,23.5,23.65,23.29,23.35,408225.0
2025-02-24 10:05:00,23.36,23.5,23.26,23.42,341793.0,23.36,23.5,23.26,23.42,341793.0
2025-02-24 10:10:00,23.42,23.5,23.35,23.5,370017.0,23.42,23.5,23.35,23.5,370017.0
2025-02-24 10:15:00,23.48,23.57,23.37,23.44,350342.0,23.48,23.57,23.37,23.44,350342.0
2025-02-24 10:20:00,23.44,23.6,23.42,23.55,235345.0,23.44,23.6,23.42,23.55,235345.0
2025-02-24 10:25:00,23.55,23.57,23.43,23.5,285967.0,23.55,23.57,23.43,23.5,285967.0
2025-02-24 10:30:00,23.51,23.59,23.44,23.47,212623.0,23.51,23.59,23.44,23.47,212623.0
2025-02-24 10:35:00,23.46,23.51,23.36,23.38,216309.0,23.46,23.51,23.36,23.38,216309.0
2025-02-24 10:40:00,23.38,23.41,23.33,23.4,171806.0,23.38,23.41,23.33,23.4,171806.0
2025-02-24 10:45:00,23.39,23.49,23.35,23.41,158515.0,23.39,23.49,23.35,23.41,158515.0
2025-02-24 10:50:00,23.41,23.56,23.4,23.55,192101.0,23.41,23.56,23.4,23.55,192101.0
2025-02-24 10:55:00,23.54,23.55,23.44,23.52,214776.0,23.54,23.55,23.44,23.52,214776.0
2025-02-24 11:00:00,23.52,23.56,23.48,23.5,114758.0,23.52,23.56,23.48,23.5,114758.0
2025-02-24 11:05:00,23.49,23.56,23.48,23.54,219799.0,23.49,23.56,23.48,23.54,219799.0
2025-02-24 11:10:00,23.54,23.62,23.51,23.6,144868.0,23.54,23.62,23.51,23.6,144868.0
2025-02-24 11:15:00,23.6,23.61,23.54,23.57,138026.0,23.6,23.61,23.54,23.57,138026.0
2025-02-24 11:20:00,23.58,23.61,23.54,23.6,111598.0,23.58,23.61,23.54,23.6,111598.0
2025-02-24 11:25:00,23.6,23.72,23.58,23.68,213521.0,23.6,23.72,23.58,23.68,213521.0
2025-02-24 11:30:00,23.68,23.71,23.6,23.63,105190.0,23.68,23.71,23.6,23.63,105190.0
2025-02-24 11:35:00,23.63,23.65,23.51,23.55,171782.0,23.63,23.65,23.51,23.55,171782.0
2025-02-24 11:40:00,23.55,23.58,23.48,23.5,282194.0,23.55,23.58,23.48,23.5,282194.0
2025-02-24 11:45:00,23.5,23.51,23.47,23.5,200710.0,23.5,23.51,23.47,23.5,200710.0
2025-02-24 11:50:00,23.5,23.51,23.4,23.47,129407.0,23.5,23.51,23.4,23.47,129407.0
2025-02-24 11:55:00,23.46,23.47,23.35,23.38,139477.0,23.46,23.47,23.35,23.38,139477.0
2025-02-24 12:00:00,23.38,23.45,23.34,23.45,143276.0,23.38,23.45,23.34,23.45,143276.0
2025-02-24 12:05:00,23.45,23.52,23.39,23.52,88049.0,23.45,23.52,23.39,23.52,88049.0
2025-02-24 12:10:00,23.52,23.54,23.48,23.5,108570.0,23.52,23.54,23.48,23.5,108570.0
2025-02-24 12:15:00,23.51,23.54,23.48,23.53,89379.0,23.51,23.54,23.48,23.53,89379.0
2025-02-24 12:20:00,23.54,23.6,23.51,23.59,159049.0,23.54,23.6,23.51,23.59,159049.0
2025-02-24 12:25:00,23.6,23.65,23.58,23.6,90092.0,23.6,23.65,23.58,23.6,90092.0
2025-02-24 12:30:00,23.59,23.62,23.58,23.62,34686.0,23.59,23.62,23.58,23.62,34686.0
2025-02-24 12:35:00,23.61,23.68,23.6,23.68,58306.0,23.61,23.68,23.6,23.68,58306.0
2025-02-24 12:40:00,23.67,23.68,23.63,23.68,73536.0,23.67,23.68,23.63,23.68,73536.0
2025-02-24 12:45:00,23.68,23.69,23.65,23.67,54212.0,23.68,23.69,23.65,23.67,54212.0
2025-02-24 12:50:00,23.68,23.7,23.65,23.66,82499.0,23.68,23.7,23.65,23.66,82499.0
2025-02-24 12:55:00,23.65,23.72,23.65,23.7,90095.0,23.65,23.72,23.65,23.7,90095.0
2025-02-24 13:00:00,23.7,23.74,23.67,23.72,89558.0,23.7,23.74,23.67,23.72,89558.0
2025-02-24 13:05:00,23.72,23.74,23.7,23.72,69091.0,23.72,23.74,23.7,23.72,69091.0
2025-02-24 13:10:00,23.73,23.73,23.66,23.72,150210.0,23.73,23.73,23.66,23.72,150210.0
2025-02-24 13:15:00,23.72,23.75,23.7,23.73,60911.0,23.72,23.75,23.7,23.73,60911.0
2025-02-24 13:20:00,23.74,23.83,23.69,23.82,220969.0,23.74,23.83,23.69,23.82,220969.0
2025-02-24 13:25:00,23.81,23.84,23.8,23.84,135950.0,23.81,23.84,23.8,23.84,135950.0
2025-02-24 13:30:00,23.84,23.85,23.74,23.77,190096.0,23.84,23.85,23.74,23.77,190096.0
2025-02-24 13:35:00,23.77,23.79,23.74,23.75,89529.0,23.77,23.79,23.74,23.75,89529.0
2025-02-24 13:40:00,23.76,23.77,23.71,23.73,103755.0,23.76,23.77,23.71,23.73,103755.0
2025-02-24 13:45:00,23.73,23.73,23.68,23.7,105724.0,23.73,23.73,23.68,23.7,105724.0
2025-02-24 13:50:00,23.7,23.71,23.67,23.7,72275.0,23.7,23.71,23.67,23.7,72275.0
2025-02-24 13:55:00,23.7,23.71,23.65,23.68,114093.0,23.7,23.71,23.65,23.68,114093.0
2025-02-24 14:00:00,23.68,23.76,23.67,23.76,132593.0,23.68,23.76,23.67,23.76,132593.0
2025-02-24 14:05:00,23.76,23.76,23.7,23.75,110697.0,23.76,23.76,23.7,23.75,110697.0
2025-02-24 14:10:00,23.75,23.77,23.72,23.76,100401.0,23.75,23.77,23.72,23.76,100401.0
2025-02-24 14:15:00,23.75,23.77,23.71,23.71,99873.0,23.75,23.77,23.71,23.71,99873.0
2025-02-24 14:20:00,23.71,23.73,23.65,23.71,117694.0,23.71,23.73,23.65,23.71,117694.0
2025-02-24 14:25:00,23.7,23.72,23.69,23.71,77498.0,23.7,23.72,23.69,23.71,77498.0
2025-02-24 14:30:00,23.71,23.73,23.65,23.69,137661.0,23.71,23.73,23.65,23.69,137661.0
2025-02-24 14:35:00,23.69,23.76,23.68,23.76,73491.0,23.69,23.76,23.68,23.76,73491.0
2025-02-24 14:40:00,23.76,23.76,23.7,23.71,146495.0,23.76,23.76,23.7,23.71,146495.0
2025-02-24 14:45:00,23.71,23.74,23.71,23.74,59819.0,23.71,23.74,23.71,23.74,59819.0
2025-02-24 14:50:00,23.73,23.76,23.72,23.76,140276.0,23.73,23.76,23.72,23.76,140276.0
2025-02-24 14:55:00,23.76,23.76,23.69,23.73,140379.0,23.76,23.76,23.69,23.73,140379.0
2025-02-24 15:00:00,23.73,23.74,23.68,23.7,109429.0,23.73,23.74,23.68,23.7,109429.0
2025-02-24 15:05:00,23.7,23.74,23.69,23.73,75273.0,23.7,23.74,23.69,23.73,75273.0
2025-02-24 15:10:00,23.74,23.74,23.65,23.7,121856.0,23.74,23.74,23.65,23.7,121856.0
2025-02-24 15:15:00,23.7,23.76,23.7,23.76,126926.0,23.7,23.76,23.7,23.76,126926.0
2025-02-24 15:20:00,23.75,23.78,23.71,23.75,156558.0,23.75,23.78,23.71,23.75,156558.0
2025-02-24 15:25:00,23.75,23.76,23.69,23.7,104808.0,23.75,23.76,23.69,23.7,104808.0
2025-02-24 15:30:00,23.7,23.75,23.69,23.75,143551.0,23.7,23.75,23.69,23.75,143551.0
2025-02-24 15:35:00,23.75,23.75,23.71,23.73,168576.0,23.75,23.75,23.71,23.73,168576.0
2025-02-24 15:40:00,23.73,23.73,23.71,23.73,121948.0,23.73,23.73,23.71,23.73,121948.0
2025-02-24 15:45:00,23.73,23.77,23.72,23.76,187289.0,23.73,23.77,23.72,23.76,187289.0
2025-02-24 15:50:00,23.76,23.78,23.68,23.69,490317.0,23.76,23.78,23.68,23.69,490317.0
2025-02-24 15:55:00,23.69,23.73,23.59,23.62,951447.0,23.69,23.73,23.59,23.62,951447.0
2025-02-25 09:30:00,24.08,24.11,23.69,23.83,956952.0,24.08,24.11,23.69,23.83,956952.0
2025-02-25 09:35:00,23.82,23.95,23.79,23.91,277558.0,23.82,23.95,23.79,23.91,277558.0
2025-02-25 09:40:00,23.91,23.93,23.8,23.84,460357.0,23.91,23.93,23.8,23.84,460357.0
2025-02-25 09:45:00,23.84,23.91,23.81,23.81,343936.0,23.84,23.91,23.81,23.81,343936.0
2025-02-25 09:50:00,23.82,23.86,23.49,23.69,603778.0,23.82,23.86,23.49,23.69,603778.0
2025-02-25 09:55:00,23.68,23.81,23.67,23.75,265784.0,23.68,23.81,23.67,23.75,265784.0
2025-02-25 10:00:00,23.74,23.75,23.47,23.53,328872.0,23.74,23.75,23.47,23.53,328872.0
2025-02-25 10:05:00,23.53,23.58,23.45,23.52,217880.0,23.53,23.58,23.45,23.52,217880.0
2025-02-25 10:10:00,23.52,23.55,23.41,23.44,158980.0,23.52,23.55,23.41,23.44,158980.0
2025-02-25 10:15:00,23.45,23.47,23.31,23.34,236009.0,23.45,23.47,23.31,23.34,236009.0
2025-02-25 10:20:00,23.35,23.46,23.34,23.42,225157.0,23.35,23.46,23.34,23.42,225157.0
2025-02-25 10:25:00,23.41,23.41,23.32,23.34,134026.0,23.41,23.41,23.32,23.34,134026.0
2025-02-25 10:30:00,23.34,23.41,23.31,23.34,154624.0,23.34,23.41,23.31,23.34,154624.0
2025-02-25 10:35:00,23.35,23.57,23.32,23.55,201551.0,23.35,23.57,23.32,23.55,201551.0
2025-02-25 10:40:00,23.55,23.7,23.55,23.68,323786.0,23.55,23.7,23.55,23.68,323786.0
2025-02-25 10:45:00,23.67,23.69,23.59,23.62,171764.0,23.67,23.69,23.59,23.62,171764.0
2025-02-25 10:50:00,23.63,23.68,23.59,23.67,117048.0,23.63,23.68,23.59,23.67,117048.0
2025-02-25 10:55:00,23.66,23.73,23.57,23.6,211656.0,23.66,23.73,23.57,23.6,211656.0
2025-02-25 11:00:00,23.61,23.61,23.5,23.53,108704.0,23.61,23.61,23.5,23.53,108704.0
2025-02-25 11:05:00,23.54,23.56,23.5,23.54,119376.0,23.54,23.56,23.5,23.54,119376.0
2025-02-25 11:10:00,23.54,23.58,23.52,23.55,74331.0,23.54,23.58,23.52,23.55,74331.0
2025-02-25 11:15:00,23.55,23.57,23.49,23.52,220677.0,23.55,23.57,23.49,23.52,220677.0
2025-02-25 11:20:00,23.53,23.54,23.47,23.53,140255.0,23.53,23.54,23.47,23.53,140255.0
2025-02-25 11:25:00,23.53,23.56,23.48,23.5,120192.0,23.53,23.56,23.48,23.5,120192.0
2025-02-25 11:30:00,23.51,23.55,23.48,23.55,202068.0,23.51,23.55,23.48,23.55,202068.0
2025-02-25 11:35:00,23.55,23.57,23.51,23.52,145767.0,23.55,23.57,23.51,23.52,145767.0
2025-02-25 11:40:00,23.52,23.56,23.5,23.51,80913.0,23.52,23.56,23.5,23.51,80913.0
2025-02-25 11:45:00,23.5,23.61,23.49,23.61,113416.0,23.5,23.61,23.49,23.61,113416.0
2025-02-25 11:50:00,23.61,23.66,23.59,23.61,178036.0,23.61,23.66,23.59,23.61,178036.0
2025-02-25 11:55:00,23.6,23.69,23.57,23.57,168069.0,23.6,23.69,23.57,23.57,168069.0
2025-02-25 12:00:00,23.56,23.6,23.54,23.56,127841.0,23.56,23.6,23.54,23.56,127841.0
2025-02-25 12:05:00,23.56,23.58,23.51,23.53,79560.0,23.56,23.58,23.51,23.53,79560.0
2025-02-25 12:10:00,23.53,23.58,23.51,23.56,90920.0,23.53,23.58,23.51,23.56,90920.0
2025-02-25 12:15:00,23.55,23.6,23.54,23.55,132048.0,23.55,23.6,23.54,23.55,132048.0
2025-02-25 12:20:00,23.55,23.61,23.55,23.6,132528.0,23.55,23.61,23.55,23.6,132528.0
2025-02-25 12:25:00,23.59,23.59,23.5,23.53,103851.0,23.59,23.59,23.5,23.53,103851.0
2025-02-25 12:30:00,23.53,23.57,23.51,23.55,138668.0,23.53,23.57,23.51,23.55,138668.0
2025-02-25 12:35:00,23.55,23.63,23.54,23.59,101090.0,23.55,23.63,23.54,23.59,101090.0
2025-02-25 12:40:00,23.59,23.6,23.56,23.6,88734.0,23.59,23.6,23.56,23.6,88734.0
2025-02-25 12:45:00,23.6,23.6,23.55,23.58,56750.0,23.6,23.6,23.55,23.58,56750.0
2025-02-25 12:50:00,23.58,23.59,23.55,23.56,54010.0,23.58,23.59,23.55,23.56,54010.0
2025-02-25 12:55:00,23.57,23.6,23.56,23.6,91535.0,23.57,23.6,23.56,23.6,91535.0
2025-02-25 13:00:00,23.6,23.7,23.59,23.7,182509.0,23.6,23.7,23.59,23.7,182509.0
2025-02-25 13:05:00,23.71,23.79,23.69,23.75,167731.0,23.71,23.79,23.69,23.75,167731.0
2025-02-25 13:10:00,23.75,23.78,23.64,23.66,111970.0,23.75,23.78,23.64,23.66,111970.0
2025-02-25 13:15:00,23.66,23.71,23.64,23.68,98766.0,23.66,23.71,23.64,23.68,98766.0
2025-02-25 13:20:00,23.68,23.73,23.67,23.7,115765.0,23.68,23.73,23.67,23.7,115765.0
2025-02-25 13:25:00,23.7,23.74,23.64,23.64,78899.0,23.7,23.74,23.64,23.64,78899.0
2025-02-25 13:30:00,23.64,23.69,23.63,23.66,68783.0,23.64,23.69,23.63,23.66,68783.0
2025-02-25 13:35:00,23.66,23.74,23.65,23.73,70306.0,23.66,23.74,23.65,23.73,70306.0
2025-02-25 13:40:00,23.73,23.82,23.72,23.81,102478.0,23.73,23.82,23.72,23.81,102478.0
2025-02-25 13:45:00,23.82,23.83,23.77,23.79,91158.0,23.82,23.83,23.77,23.79,91158.0
2025-02-25 13:50:00,23.79,23.82,23.75,23.75,53910.0,23.79,23.82,23.75,23.75,53910.0
2025-02-25 13:55:00,23.75,23.83,23.74,23.81,110065.0,23.75,23.83,23.74,23.81,110065.0
2025-02-25 14:00:00,23.81,23.83,23.79,23.81,53187.0,23.81,23.83,23.79,23.81,53187.0
2025-02-25 14:05:00,23.8,23.85,23.8,23.85,59733.0,23.8,23.85,23.8,23.85,59733.0
2025-02-25 14:10:00,23.85,23.87,23.79,23.8,114458.0,23.85,23.87,23.79,23.8,114458.0
2025-02-25 14:15:00,23.79,23.84,23.76,23.8,268018.0,23.79,23.84,23.76,23.8,268018.0
2025-02-25 14:20:00,23.8,23.81,23.74,23.76,193396.0,23.8,23.81,23.74,23.76,193396.0
2025-02-25 14:25:00,23.76,23.78,23.69,23.71,89306.0,23.76,23.78,23.69,23.71,89306.0
2025-02-25 14:30:00,23.71,23.8,23.7,23.8,106132.0,23.71,23.8,23.7,23.8,106132.0
2025-02-25 14:35:00,23.8,23.89,23.77,23.89,119633.0,23.8,23.89,23.77,23.89,119633.0
2025-02-25 14:40:00,23.89,23.93,23.86,23.92,105762.0,23.89,23.93,23.86,23.92,105762.0
2025-02-25 14:45:00,23.91,23.92,23.8,23.87,142425.0,23.91,23.92,23.8,23.87,142425.0
2025-02-25 14:50:00,23.87,23.88,23.83,23.87,80463.0,23.87,23.88,23.83,23.87,80463.0
2025-02-25 14:55:00,23.87,23.89,23.81,23.81,104995.0,23.87,23.89,23.81,23.81,104995.0
2025-02-25 15:00:00,23.8,23.81,23.75,23.78,74971.0,23.8,23.81,23.75,23.78,74971.0
2025-02-25 15:05:00,23.78,23.83,23.77,23.8,54374.0,23.78,23.83,23.77,23.8,54374.0
2025-02-25 15:10:00,23.8,23.84,23.77,23.82,77235.0,23.8,23.84,23.77,23.82,77235.0
2025-02-25 15:15:00,23.81,23.85,23.8,23.85,82079.0,23.81,23.85,23.8,23.85,82079.0
2025-02-25 15:20:00,23.85,23.89,23.84,23.89,77461.0,23.85,23.89,23.84,23.89,77461.0
2025-02-25 15:25:00,23.89,23.92,23.87,23.89,97104.0,23.89,23.92,23.87,23.89,97104.0
2025-02-25 15:30:00,23.89,23.9,23.85,23.88,87225.0,23.89,23.9,23.85,23.88,87225.0
2025-02-25 15:35:00,23.88,23.89,23.8,23.8,235150.0,23.88,23.89,23.8,23.8,235150.0
2025-02-25 15:40:00,23.8,23.85,23.8,23.8,150427.0,23.8,23.85,23.8,23.8,150427.0
2025-02-25 15:45:00,23.8,23.82,23.78,23.8,242722.0,23.8,23.82,23.78,23.8,242722.0
2025-02-25 15:50:00,23.8,23.87,23.78,23.79,473150.0,23.8,23.87,23.78,23.79,473150.0
2025-02-25 15:55:00,23.79,23.8,23.72,23.74,960511.0,23.79,23.8,23.72,23.74,960511.0
2025-02-26 09:30:00,24.08,24.25,24.01,24.16,536971.0,24.08,24.25,24.01,24.16,536971.0
2025-02-26 09:35:00,24.17,24.3,24.14,24.21,171907.0,24.17,24.3,24.14,24.21,171907.0
2025-02-26 09:40:00,24.21,24.27,24.11,24.19,268215.0,24.21,24.27,24.11,24.19,268215.0
2025-02-26 09:45:00,24.19,24.39,24.18,24.38,330826.0,24.19,24.39,24.18,24.38,330826.0
2025-02-26 09:50:00,24.38,24.43,24.31,24.41,204169.0,24.38,24.43,24.31,24.41,204169.0
2025-02-26 09:55:00,24.41,24.5,24.37,24.47,226811.0,24.41,24.5,24.37,24.47,226811.0
2025-02-26 10:00:00,24.47,24.58,24.39,24.51,588860.0,24.47,24.58,24.39,24.51,588860.0
2025-02-26 10:05:00,24.51,24.51,24.38,24.46,212840.0,24.51,24.51,24.38,24.46,212840.0
2025-02-26 10:10:00,24.47,24.59,24.43,24.53,280296.0,24.47,24.59,24.43,24.53,280296.0
2025-02-26 10:15:00,24.53,24.6,24.52,24.6,199670.0,24.53,24.6,24.52,24.6,199670.0
2025-02-26 10:20:00,24.6,24.6,24.49,24.57,214712.0,24.6,24.6,24.49,24.57,214712.0
2025-02-26 10:25:00,24.56,24.57,24.41,24.42,160327.0,24.56,24.57,24.41,24.42,160327.0
2025-02-26 10:30:00,24.43,24.46,24.4,24.4,123400.0,24.43,24.46,24.4,24.4,123400.0
2025-02-26 10:35:00,24.4,24.48,24.36,24.45,137575.0,24.4,24.48,24.36,24.45,137575.0
2025-02-26 10:40:00,24.45,24.48,24.42,24.46,74064.0,24.45,24.48,24.42,24.46,74064.0
2025-02-26 10:45:00,24.46,24.53,24.45,24.47,102159.0,24.46,24.53,24.45,24.47,102159.0
2025-02-26 10:50:00,24.46,24.51,24.43,24.5,81731.0,24.46,24.51,24.43,24.5,81731.0
2025-02-26 10:55:00,24.5,24.51,24.47,24.48,78490.0,24.5,24.51,24.47,24.48,78490.0
2025-02-26 11:00:00,24.48,24.54,24.43,24.45,69626.0,24.48,24.54,24.43,24.45,69626.0
2025-02-26 11:05:00,24.44,24.45,24.37,24.39,138092.0,24.44,24.45,24.37,24.39,138092.0
2025-02-26 11:10:00,24.4,24.42,24.36,24.39,79701.0,24.4,24.42,24.36,24.39,79701.0
2025-02-26 11:15:00,24.39,24.46,24.37,24.43,133308.0,24.39,24.46,24.37,24.43,133308.0
2025-02-26 11:20:00,24.44,24.44,24.38,24.44,74265.0,24.44,24.44,24.38,24.44,74265.0
2025-02-26 11:25:00,24.44,24.44,24.33,24.34,107249.0,24.44,24.44,24.33,24.34,107249.0
2025-02-26 11:30:00,24.34,24.38,24.31,24.37,109289.0,24.34,24.38,24.31,24.37,109289.0
2025-02-26 11:35:00,24.37,24.43,24.36,24.43,83931.0,24.37,24.43,24.36,24.43,83931.0
2025-02-26 11:40:00,24.43,24.46,24.37,24.43,119958.0,24.43,24.46,24.37,24.43,119958.0
2025-02-26 11:45:00,24.44,24.46,24.41,24.43,59142.0,24.44,24.46,24.41,24.43,59142.0
2025-02-26 11:50:00,24.44,24.49,24.42,24.42,67348.0,24.44,24.49,24.42,24.42,67348.0
2025-02-26 11:55:00,24.43,24.43,24.37,24.38,64672.0,24.43,24.43,24.37,24.38,64672.0
2025-02-26 12:00:00,24.38,24.38,24.34,24.35,44612.0,24.38,24.38,24.34,24.35,44612.0
2025-02-26 12:05:00,24.35,24.38,24.34,24.34,77643.0,24.35,24.38,24.34,24.34,77643.0
2025-02-26 12:10:00,24.34,24.36,24.3,24.3,84729.0,24.34,24.36,24.3,24.3,84729.0
2025-02-26 12:15:00,24.31,24.34,24.23,24.23,117435.0,24.31,24.34,24.23,24.23,117435.0
2025-02-26 12:20:00,24.23,24.26,24.21,24.25,85802.0,24.23,24.26,24.21,24.25,85802.0
2025-02-26 12:25:00,24.25,24.27,24.2,24.25,57728.0,24.25,24.27,24.2,24.25,57728.0
2025-02-26 12:30:00,24.25,24.29,24.19,24.21,109854.0,24.25,24.29,24.19,24.21,109854.0
2025-02-26 12:35:00,24.21,24.26,24.17,24.2,77903.0,24.21,24.26,24.17,24.2,77903.0
2025-02-26 12:40:00,24.19,24.19,24.12,24.13,138379.0,24.19,24.19,24.12,24.13,138379.0
2025-02-26 12:45:00,24.13,24.17,24.12,24.14,123586.0,24.13,24.17,24.12,24.14,123586.0
2025-02-26 12:50:00,24.14,24.15,24.08,24.14,80985.0,24.14,24.15,24.08,24.14,80985.0
2025-02-26 12:55:00,24.13,24.15,24.09,24.12,128519.0,24.13,24.15,24.09,24.12,128519.0
2025-02-26 13:00:00,24.11,24.13,24.06,24.11,145971.0,24.11,24.13,24.06,24.11,145971.0
2025-02-26 13:05:00,24.12,24.12,24.06,24.08,98892.0,24.12,24.12,24.06,24.08,98892.0
2025-02-26 13:10:00,24.08,24.1,24.05,24.06,55162.0,24.08,24.1,24.05,24.06,55162.0
2025-02-26 13:15:00,24.06,24.1,24.01,24.1,76614.0,24.06,24.1,24.01,24.1,76614.0
2025-02-26 13:20:00,24.1,24.12,24.07,24.09,60859.0,24.1,24.12,24.07,24.09,60859.0
2025-02-26 13:25:00,24.09,24.1,24.0,24.0,62225.0,24.09,24.1,24.0,24.0,62225.0
2025-02-26 13:30:00,24.01,24.11,24.0,24.1,69415.0,24.01,24.11,24.0,24.1,69415.0
2025-02-26 13:35:00,24.1,24.11,24.02,24.03,51507.0,24.1,24.11,24.02,24.03,51507.0
2025-02-26 13:40:00,24.03,24.05,24.0,24.01,70115.0,24.03,24.05,24.0,24.01,70115.0
2025-02-26 13:45:00,24.01,24.05,23.99,24.01,59239.0,24.01,24.05,23.99,24.01,59239.0
2025-02-26 13:50:00,24.01,24.03,23.98,24.0,56839.0,24.01,24.03,23.98,24.0,56839.0
2025-02-26 13:55:00,24.0,24.01,23.92,23.96,74389.0,24.0,24.01,23.92,23.96,74389.0
2025-02-26 14:00:00,23.95,23.99,23.9,23.92,83640.0,23.95,23.99,23.9,23.92,83640.0
2025-02-26 14:05:00,23.92,23.93,23.86,23.88,110775.0,23.92,23.93,23.86,23.88,110775.0
2025-02-26 14:10:00,23.89,23.93,23.88,23.92,102456.0,23.89,23.93,23.88,23.92,102456.0
2025-02-26 14:15:00,23.92,23.97,23.9,23.96,84443.0,23.92,23.97,23.9,23.96,84443.0
2025-02-26 14:20:00,23.96,24.02,23.95,23.96,87870.0,23.96,24.02,23.95,23.96,87870.0
2025-02-26 14:25:00,23.95,23.95,23.91,23.93,80375.0,23.95,23.95,23.91,23.93,80375.0
2025-02-26 14:30:00,23.92,23.95,23.9,23.93,47609.0,23.92,23.95,23.9,23.93,47609.0
2025-02-26 14:35:00,23.94,23.97,23.93,23.96,38903.0,23.94,23.97,23.93,23.96,38903.0
2025-02-26 14:40:00,23.95,23.98,23.92,23.93,56810.0,23.95,23.98,23.92,23.93,56810.0
2025-02-26 14:45:00,23.93,23.95,23.93,23.94,27762.0,23.93,23.95,23.93,23.94,27762.0
2025-02-26 14:50:00,23.93,23.94,23.9,23.94,45228.0,23.93,23.94,23.9,23.94,45228.0
2025-02-26 14:55:00,23.94,23.94,23.82,23.84,118019.0,23.94,23.94,23.82,23.84,118019.0
2025-02-26 15:00:00,23.85,23.9,23.83,23.87,73136.0,23.85,23.9,23.83,23.87,73136.0
2025-02-26 15:05:00,23.88,23.91,23.87,23.89,45256.0,23.88,23.91,23.87,23.89,45256.0
2025-02-26 15:10:00,23.89,23.94,23.88,23.91,56858.0,23.89,23.94,23.88,23.91,56858.0
2025-02-26 15:15:00,23.91,23.93,23.88,23.91,52249.0,23.91,23.93,23.88,23.91,52249.0
2025-02-26 15:20:00,23.9,23.92,23.88,23.89,50320.0,23.9,23.92,23.88,23.89,50320.0
2025-02-26 15:25:00,23.89,23.93,23.89,23.89,60928.0,23.89,23.93,23.89,23.89,60928.0
2025-02-26 15:30:00,23.89,23.97,23.88,23.95,132672.0,23.89,23.97,23.88,23.95,132672.0
2025-02-26 15:35:00,23.96,23.98,23.94,23.96,91947.0,23.96,23.98,23.94,23.96,91947.0
2025-02-26 15:40:00,23.97,24.03,23.95,24.01,137244.0,23.97,24.03,23.95,24.01,137244.0
2025-02-26 15:45:00,24.01,24.14,24.0,24.13,165949.0,24.01,24.14,24.0,24.13,165949.0
2025-02-26 15:50:00,24.14,24.15,24.1,24.14,241992.0,24.14,24.15,24.1,24.14,241992.0
2025-02-26 15:55:00,24.14,24.17,24.09,24.12,550011.0,24.14,24.17,24.09,24.12,550011.0
2025-02-27 09:30:00,24.41,24.57,24.22,24.25,806898.0,24.41,24.57,24.22,24.25,806898.0
2025-02-27 09:35:00,24.25,24.3,23.81,24.04,1286208.0,24.25,24.3,23.81,24.04,1286208.0
2025-02-27 09:40:00,24.03,24.07,23.77,23.89,271841.0,24.03,24.07,23.77,23.89,271841.0
2025-02-27 09:45:00,23.89,23.99,23.83,23.86,319504.0,23.89,23.99,23.83,23.86,319504.0
2025-02-27 09:50:00,23.84,23.88,23.59,23.65,549985.0,23.84,23.88,23.59,23.65,549985.0
2025-02-27 09:55:00,23.66,23.68,23.42,23.46,477637.0,23.66,23.68,23.42,23.46,477637.0
2025-02-27 10:00:00,23.45,23.46,23.23,23.42,843585.0,23.45,23.46,23.23,23.42,843585.0
2025-02-27 10:05:00,23.42,23.61,23.4,23.6,360362.0,23.42,23.61,23.4,23.6,360362.0
2025-02-27 10:10:00,23.6,23.93,23.58,23.91,253280.0,23.6,23.93,23.58,23.91,253280.0
2025-02-27 10:15:00,23.9,24.12,23.89,24.04,348042.0,23.9,24.12,23.89,24.04,348042.0
2025-02-27 10:20:00,24.02,24.15,24.01,24.1,200137.0,24.02,24.15,24.01,24.1,200137.0
2025-02-27 10:25:00,24.1,24.1,23.96,24.02,234489.0,24.1,24.1,23.96,24.02,234489.0
2025-02-27 10:30:00,24.03,24.09,23.94,24.0,167253.0,24.03,24.09,23.94,24.0,167253.0
2025-02-27 10:35:00,24.0,24.12,23.98,24.06,137395.0,24.0,24.12,23.98,24.06,137395.0
2025-02-27 10:40:00,24.05,24.12,24.04,24.07,69375.0,24.05,24.12,24.04,24.07,69375.0
2025-02-27 10:45:00,24.07,24.12,24.01,24.05,59538.0,24.07,24.12,24.01,24.05,59538.0
2025-02-27 10:50:00,24.05,24.09,23.99,24.02,83932.0,24.05,24.09,23.99,24.02,83932.0
2025-02-27 10:55:00,24.03,24.09,24.0,24.09,74474.0,24.03,24.09,24.0,24.09,74474.0
2025-02-27 11:00:00,24.09,24.24,24.07,24.18,148229.0,24.09,24.24,24.07,24.18,148229.0
2025-02-27 11:05:00,24.18,24.26,24.17,24.21,273631.0,24.18,24.26,24.17,24.21,273631.0
2025-02-27 11:10:00,24.21,24.27,24.15,24.19,80483.0,24.21,24.27,24.15,24.19,80483.0
2025-02-27 11:15:00,24.2,24.23,24.17,24.23,93651.0,24.2,24.23,24.17,24.23,93651.0
2025-02-27 11:20:00,24.23,24.27,24.22,24.23,67092.0,24.23,24.27,24.22,24.23,67092.0
2025-02-27 11:25:00,24.23,24.26,24.12,24.15,166613.0,24.23,24.26,24.12,24.15,166613.0
2025-02-27 11:30:00,24.16,24.18,24.07,24.09,173838.0,24.16,24.18,24.07,24.09,173838.0
2025-02-27 11:35:00,24.09,24.16,24.07,24.12,79514.0,24.09,24.16,24.07,24.12,79514.0
2025-02-27 11:40:00,24.13,24.13,24.04,24.06,53674.0,24.13,24.13,24.04,24.06,53674.0
2025-02-27 11:45:00,24.05,24.08,24.01,24.05,97454.0,24.05,24.08,24.01,24.05,97454.0
2025-02-27 11:50:00,24.04,24.07,23.99,24.03,82937.0,24.04,24.07,23.99,24.03,82937.0
2025-02-27 11:55:00,24.02,24.03,23.94,23.97,122913.0,24.02,24.03,23.94,23.97,122913.0
2025-02-27 12:00:00,23.98,24.04,23.95,24.03,69871.0,23.98,24.04,23.95,24.03,69871.0
2025-02-27 12:05:00,24.04,24.04,23.97,23.98,89183.0,24.04,24.04,23.97,23.98,89183.0
2025-02-27 12:10:00,23.98,23.99,23.93,23.94,84187.0,23.98,23.99,23.93,23.94,84187.0
2025-02-27 12:15:00,23.95,23.97,23.89,23.94,96998.0,23.95,23.97,23.89,23.94,96998.0
2025-02-27 12:20:00,23.95,23.97,23.92,23.94,94782.0,23.95,23.97,23.92,23.94,94782.0
2025-02-27 12:25:00,23.94,23.96,23.92,23.96,118841.0,23.94,23.96,23.92,23.96,118841.0
2025-02-27 12:30:00,23.96,24.03,23.95,24.02,72359.0,23.96,24.03,23.95,24.02,72359.0
2025-02-27 12:35:00,24.02,24.1,24.02,24.05,82515.0,24.02,24.1,24.02,24.05,82515.0
2025-02-27 12:40:00,24.05,24.05,23.95,24.02,127121.0,24.05,24.05,23.95,24.02,127121.0
2025-02-27 12:45:00,24.02,24.09,24.01,24.04,61126.0,24.02,24.09,24.01,24.04,61126.0
2025-02-27 12:50:00,24.05,24.06,24.0,24.03,53171.0,24.05,24.06,24.0,24.03,53171.0
2025-02-27 12:55:00,24.03,24.03,23.97,23.99,72490.0,24.03,24.03,23.97,23.99,72490.0
2025-02-27 13:00:00,24.0,24.07,23.99,24.05,73309.0,24.0,24.07,23.99,24.05,73309.0
2025-02-27 13:05:00,24.04,24.05,24.01,24.04,42240.0,24.04,24.05,24.01,24.04,42240.0
2025-02-27 13:10:00,24.05,24.14,24.02,24.12,81619.0,24.05,24.14,24.02,24.12,81619.0
2025-02-27 13:15:00,24.12,24.19,24.11,24.19,119921.0,24.12,24.19,24.11,24.19,119921.0
2025-02-27 13:20:00,24.19,24.2,24.14,24.17,157136.0,24.19,24.2,24.14,24.17,157136.0
2025-02-27 13:25:00,24.16,24.17,24.09,24.1,45435.0,24.16,24.17,24.09,24.1,45435.0
2025-02-27 13:30:00,24.11,24.18,24.09,24.17,41294.0,24.11,24.18,24.09,24.17,41294.0
2025-02-27 13:35:00,24.17,24.17,24.1,24.16,51536.0,24.17,24.17,24.1,24.16,51536.0
2025-02-27 13:40:00,24.15,24.17,24.09,24.11,65100.0,24.15,24.17,24.09,24.11,65100.0
2025-02-27 13:45:00,24.11,24.16,24.09,24.14,91811.0,24.11,24.16,24.09,24.14,91811.0
2025-02-27 13:50:00,24.14,24.14,24.09,24.13,50376.0,24.14,24.14,24.09,24.13,50376.0
2025-02-27 13:55:00,24.13,24.13,24.06,24.06,91244.0,24.13,24.13,24.06,24.06,91244.0
2025-02-27 14:00:00,24.07,24.08,24.04,24.05,47502.0,24.07,24.08,24.04,24.05,47502.0
2025-02-27 14:05:00,24.05,24.07,24.01,24.01,39583.0,24.05,24.07,24.01,24.01,39583.0
2025-02-27 14:10:00,24.02,24.02,23.96,23.96,76664.0,24.02,24.02,23.96,23.96,76664.0
2025-02-27 14:15:00,23.96,23.97,23.9,23.95,107850.0,23.96,23.97,23.9,23.95,107850.0
2025-02-27 14:20:00,23.96,24.0,23.9,23.92,171020.0,23.96,24.0,23.9,23.92,171020.0
2025-02-27 14:25:00,23.92,23.94,23.85,23.85,117845.0,23.92,23.94,23.85,23.85,117845.0
2025-02-27 14:30:00,23.85,23.86,23.69,23.73,124992.0,23.85,23.86,23.69,23.73,124992.0
2025-02-27 14:35:00,23.73,23.78,23.62,23.64,227600.0,23.73,23.78,23.62,23.64,227600.0
2025-02-27 14:40:00,23.64,23.67,23.51,23.66,244798.0,23.64,23.67,23.51,23.66,244798.0
2025-02-27 14:45:00,23.66,23.75,23.63,23.72,140950.0,23.66,23.75,23.63,23.72,140950.0
2025-02-27 14:50:00,23.72,23.78,23.7,23.75,79816.0,23.72,23.78,23.7,23.75,79816.0
2025-02-27 14:55:00,23.76,23.78,23.71,23.71,97596.0,23.76,23.78,23.71,23.71,97596.0
2025-02-27 15:00:00,23.72,23.73,23.62,23.64,76235.0,23.72,23.73,23.62,23.64,76235.0
2025-02-27 15:05:00,23.64,23.65,23.6,23.61,114562.0,23.64,23.65,23.6,23.61,114562.0
2025-02-27 15:10:00,23.61,23.62,23.56,23.6,83175.0,23.61,23.62,23.56,23.6,83175.0
2025-02-27 15:15:00,23.6,23.63,23.51,23.53,123533.0,23.6,23.63,23.51,23.53,123533.0
2025-02-27 15:20:00,23.54,23.6,23.52,23.55,136527.0,23.54,23.6,23.52,23.55,136527.0
2025-02-27 15:25:00,23.56,23.57,23.49,23.53,177905.0,23.56,23.57,23.49,23.53,177905.0
2025-02-27 15:30:00,23.53,23.65,23.52,23.63,150714.0,23.53,23.65,23.52,23.63,150714.0
2025-02-27 15:35:00,23.63,23.73,23.63,23.64,235934.0,23.63,23.73,23.63,23.64,235934.0
2025-02-27 15:40:00,23.64,23.65,23.56,23.58,180295.0,23.64,23.65,23.56,23.58,180295.0
2025-02-27 15:45:00,23.58,23.58,23.53,23.56,154397.0,23.58,23.58,23.53,23.56,154397.0
2025-02-27 15:50:00,23.56,23.58,23.49,23.51,171397.0,23.56,23.58,23.49,23.51,171397.0
2025-02-27 15:55:00,23.51,23.53,23.48,23.5,999175.0,23.51,23.53,23.48,23.5,999175.0
2025-02-28 09:30:00,23.55,23.55,23.28,23.46,571220.0,23.55,23.55,23.28,23.46,571220.0
2025-02-28 09:35:00,23.46,23.59,23.42,23.51,263149.0,23.46,23.59,23.42,23.51,263149.0
2025-02-28 09:40:00,23.51,23.79,23.49,23.75,232708.0,23.51,23.79,23.49,23.75,232708.0
2025-02-28 09:45:00,23.75,23.8,23.61,23.64,233691.0,23.75,23.8,23.61,23.64,233691.0
2025-02-28 09:50:00,23.64,23.75,23.6,23.62,137729.0,23.64,23.75,23.6,23.62,137729.0
2025-02-28 09:55:00,23.61,23.68,23.55,23.68,151084.0,23.61,23.68,23.55,23.68,151084.0
2025-02-28 10:00:00,23.68,23.7,23.56,23.65,124537.0,23.68,23.7,23.56,23.65,124537.0
2025-02-28 10:05:00,23.65,23.77,23.63,23.7,129452.0,23.65,23.77,23.63,23.7,129452.0
2025-02-28 10:10:00,23.69,23.76,23.67,23.74,61581.0,23.69,23.76,23.67,23.74,61581.0
2025-02-28 10:15:00,23.74,23.83,23.72,23.75,148009.0,23.74,23.83,23.72,23.75,148009.0
2025-02-28 10:20:00,23.75,23.81,23.71,23.8,102639.0,23.75,23.81,23.71,23.8,102639.0
2025-02-28 10:25:00,23.8,23.84,23.75,23.83,96790.0,23.8,23.84,23.75,23.83,96790.0
2025-02-28 10:30:00,23.83,23.83,23.75,23.79,110214.0,23.83,23.83,23.75,23.79,110214.0
2025-02-28 10:35:00,23.79,23.81,23.72,23.75,64006.0,23.79,23.81,23.72,23.75,64006.0
2025-02-28 10:40:00,23.74,23.81,23.74,23.78,54781.0,23.74,23.81,23.74,23.78,54781.0
2025-02-28 10:45:00,23.77,23.86,23.76,23.8,83754.0,23.77,23.86,23.76,23.8,83754.0
2025-02-28 10:50:00,23.81,23.88,23.8,23.86,77418.0,23.81,23.88,23.8,23.86,77418.0
2025-02-28 10:55:00,23.85,23.9,23.85,23.86,83122.0,23.85,23.9,23.85,23.86,83122.0
2025-02-28 11:00:00,23.85,23.86,23.79,23.8,63741.0,23.85,23.86,23.79,23.8,63741.0
2025-02-28 11:05:00,23.8,23.82,23.76,23.78,114452.0,23.8,23.82,23.76,23.78,114452.0
2025-02-28 11:10:00,23.78,23.82,23.75,23.78,76455.0,23.78,23.82,23.75,23.78,76455.0
2025-02-28 11:15:00,23.78,23.78,23.65,23.67,140774.0,23.78,23.78,23.65,23.67,140774.0
2025-02-28 11:20:00,23.67,23.75,23.66,23.72,115191.0,23.67,23.75,23.66,23.72,115191.0
2025-02-28 11:25:00,23.72,23.74,23.62,23.67,134407.0,23.72,23.74,23.62,23.67,134407.0
2025-02-28 11:30:00,23.66,23.75,23.63,23.7,159717.0,23.66,23.75,23.63,23.7,159717.0
2025-02-28 11:35:00,23.7,23.8,23.7,23.78,123282.0,23.7,23.8,23.7,23.78,123282.0
2025-02-28 11:40:00,23.78,23.86,23.77,23.83,111272.0,23.78,23.86,23.77,23.83,111272.0
2025-02-28 11:45:00,23.83,23.9,23.82,23.87,99753.0,23.83,23.9,23.82,23.87,99753.0
2025-02-28 11:50:00,23.88,23.9,23.82,23.86,104676.0,23.88,23.9,23.82,23.86,104676.0
2025-02-28 11:55:00,23.86,23.9,23.8,23.81,87806.0,23.86,23.9,23.8,23.81,87806.0
2025-02-28 12:00:00,23.8,23.82,23.72,23.74,109845.0,23.8,23.82,23.72,23.74,109845.0
2025-02-28 12:05:00,23.73,23.77,23.71,23.71,107279.0,23.73,23.77,23.71,23.71,107279.0
2025-02-28 12:10:00,23.71,23.75,23.67,23.68,173218.0,23.71,23.75,23.67,23.68,173218.0
2025-02-28 12:15:00,23.68,23.73,23.67,23.71,74305.0,23.68,23.73,23.67,23.71,74305.0
2025-02-28 12:20:00,23.71,23.72,23.58,23.61,104252.0,23.71,23.72,23.58,23.61,104252.0
2025-02-28 12:25:00,23.6,23.63,23.56,23.58,125247.0,23.6,23.63,23.56,23.58,125247.0
2025-02-28 12:30:00,23.57,23.59,23.53,23.57,82431.0,23.57,23.59,23.53,23.57,82431.0
2025-02-28 12:35:00,23.57,23.7,23.56,23.68,141349.0,23.57,23.7,23.56,23.68,141349.0
2025-02-28 12:40:00,23.68,23.69,23.55,23.57,129813.0,23.68,23.69,23.55,23.57,129813.0
2025-02-28 12:45:00,23.57,23.59,23.51,23.52,227267.0,23.57,23.59,23.51,23.52,227267.0
2025-02-28 12:50:00,23.52,23.62,23.5,23.57,215913.0,23.52,23.62,23.5,23.57,215913.0
2025-02-28 12:55:00,23.57,23.57,23.43,23.44,189087.0,23.57,23.57,23.43,23.44,189087.0
2025-02-28 13:00:00,23.43,23.5,23.41,23.44,149138.0,23.43,23.5,23.41,23.44,149138.0
2025-02-28 13:05:00,23.43,23.46,23.41,23.43,84481.0,23.43,23.46,23.41,23.43,84481.0
2025-02-28 13:10:00,23.43,23.46,23.41,23.44,99942.0,23.43,23.46,23.41,23.44,99942.0
2025-02-28 13:15:00,23.44,23.47,23.31,23.33,313175.0,23.44,23.47,23.31,23.33,313175.0
2025-02-28 13:20:00,23.32,23.39,23.32,23.34,126901.0,23.32,23.39,23.32,23.34,126901.0
2025-02-28 13:25:00,23.34,23.44,23.33,23.43,287725.0,23.34,23.44,23.33,23.43,287725.0
2025-02-28 13:30:00,23.41,23.47,23.39,23.46,69065.0,23.41,23.47,23.39,23.46,69065.0
2025-02-28 13:35:00,23.46,23.51,23.43,23.48,158355.0,23.46,23.51,23.43,23.48,158355.0
2025-02-28 13:40:00,23.49,23.51,23.41,23.5,133161.0,23.49,23.51,23.41,23.5,133161.0
2025-02-28 13:45:00,23.5,23.53,23.44,23.52,135393.0,23.5,23.53,23.44,23.52,135393.0
2025-02-28 13:50:00,23.52,23.54,23.49,23.5,107990.0,23.52,23.54,23.49,23.5,107990.0
2025-02-28 13:55:00,23.5,23.52,23.42,23.44,305627.0,23.5,23.52,23.42,23.44,305627.0
2025-02-28 14:00:00,23.44,23.49,23.33,23.36,160267.0,23.44,23.49,23.33,23.36,160267.0
2025-02-28 14:05:00,23.37,23.45,23.36,23.43,62968.0,23.37,23.45,23.36,23.43,62968.0
2025-02-28 14:10:00,23.44,23.46,23.41,23.44,47924.0,23.44,23.46,23.41,23.44,47924.0
2025-02-28 14:15:00,23.44,23.5,23.43,23.48,81681.0,23.44,23.5,23.43,23.48,81681.0
2025-02-28 14:20:00,23.48,23.48,23.4,23.45,83867.0,23.48,23.48,23.4,23.45,83867.0
2025-02-28 14:25:00,23.45,23.47,23.43,23.47,65246.0,23.45,23.47,23.43,23.47,65246.0
2025-02-28 14:30:00,23.47,23.51,23.43,23.46,73692.0,23.47,23.51,23.43,23.46,73692.0
2025-02-28 14:35:00,23.47,23.61,23.45,23.59,90103.0,23.47,23.61,23.45,23.59,90103.0
2025-02-28 14:40:00,23.59,23.61,23.55,23.59,58395.0,23.59,23.61,23.55,23.59,58395.0
2025-02-28 14:45:00,23.59,23.67,23.55,23.66,110106.0,23.59,23.67,23.55,23.66,110106.0
2025-02-28 14:50:00,23.66,23.72,23.63,23.65,137220.0,23.66,23.72,23.63,23.65,137220.0
2025-02-28 14:55:00,23.65,23.67,23.59,23.64,43791.0,23.65,23.67,23.59,23.64,43791.0
2025-02-28 15:00:00,23.63,23.7,23.62,23.69,60161.0,23.63,23.7,23.62,23.69,60161.0
2025-02-28 15:05:00,23.69,23.73,23.66,23.7,55379.0,23.69,23.73,23.66,23.7,55379.0
2025-02-28 15:10:00,23.71,23.73,23.66,23.69,89992.0,23.71,23.73,23.66,23.69,89992.0
2025-02-28 15:15:00,23.69,23.7,23.65,23.66,90450.0,23.69,23.7,23.65,23.66,90450.0
2025-02-28 15:20:00,23.66,23.69,23.62,23.67,77843.0,23.66,23.69,23.62,23.67,77843.0
2025-02-28 15:25:00,23.67,23.71,23.65,23.7,97237.0,23.67,23.71,23.65,23.7,97237.0
2025-02-28 15:30:00,23.7,23.7,23.64,23.64,97841.0,23.7,23.7,23.64,23.64,97841.0
2025-02-28 15:35:00,23.64,23.72,23.63,23.69,139934.0,23.64,23.72,23.63,23.69,139934.0
2025-02-28 15:40:00,23.69,23.78,23.68,23.76,187753.0,23.69,23.78,23.68,23.76,187753.0
2025-02-28 15:45:00,23.76,23.79,23.74,23.75,176678.0,23.76,23.79,23.74,23.75,176678.0
2025-02-28 15:50:00,23.75,23.81,23.71,23.78,313891.0,23.75,23.81,23.71,23.78,313891.0
2025-02-28 15:55:00,23.78,23.95,23.77,23.93,1131457.0,23.78,23.95,23.77,23.93,1131457.0
2025-03-03 09:30:00,23.82,24.39,23.74,24.3,945095.0,23.82,24.39,23.74,24.3,945095.0
2025-03-03 09:35:00,24.3,24.38,24.17,24.18,256256.0,24.3,24.38,24.17,24.18,256256.0
2025-03-03 09:40:00,24.17,24.24,24.03,24.1,363284.0,24.17,24.24,24.03,24.1,363284.0
2025-03-03 09:45:00,24.09,24.35,24.07,24.25,325370.0,24.09,24.35,24.07,24.25,325370.0
2025-03-03 09:50:00,24.25,24.3,24.09,24.11,180550.0,24.25,24.3,24.09,24.11,180550.0
2025-03-03 09:55:00,24.11,24.19,24.04,24.09,200503.0,24.11,24.19,24.04,24.09,200503.0
2025-03-03 10:00:00,24.08,24.31,23.94,24.3,485588.0,24.08,24.31,23.94,24.3,485588.0
2025-03-03 10:05:00,24.3,24.35,24.19,24.19,295840.0,24.3,24.35,24.19,24.19,295840.0
2025-03-03 10:10:00,24.21,24.39,24.19,24.33,159086.0,24.21,24.39,24.19,24.33,159086.0
2025-03-03 10:15:00,24.33,24.39,24.23,24.28,136223.0,24.33,24.39,24.23,24.28,136223.0
2025-03-03 10:20:00,24.26,24.42,24.25,24.39,251120.0,24.26,24.42,24.25,24.39,251120.0
2025-03-03 10:25:00,24.4,24.45,24.31,24.42,139868.0,24.4,24.45,24.31,24.42,139868.0
2025-03-03 10:30:00,24.42,24.47,24.39,24.42,161475.0,24.42,24.47,24.39,24.42,161475.0
2025-03-03 10:35:00,24.42,24.42,24.29,24.3,172647.0,24.42,24.42,24.29,24.3,172647.0
2025-03-03 10:40:00,24.3,24.45,24.28,24.44,101537.0,24.3,24.45,24.28,24.44,101537.0
2025-03-03 10:45:00,24.43,24.45,24.25,24.28,126221.0,24.43,24.45,24.25,24.28,126221.0
2025-03-03 10:50:00,24.28,24.33,24.23,24.3,120601.0,24.28,24.33,24.23,24.3,120601.0
2025-03-03 10:55:00,24.3,24.31,24.07,24.1,113254.0,24.3,24.31,24.07,24.1,113254.0
2025-03-03 11:00:00,24.09,24.24,24.09,24.18,101920.0,24.09,24.24,24.09,24.18,101920.0
2025-03-03 11:05:00,24.18,24.21,24.06,24.1,74413.0,24.18,24.21,24.06,24.1,74413.0
2025-03-03 11:10:00,24.1,24.14,24.04,24.14,121295.0,24.1,24.14,24.04,24.14,121295.0
2025-03-03 11:15:00,24.14,24.16,24.09,24.14,47867.0,24.14,24.16,24.09,24.14,47867.0
2025-03-03 11:20:00,24.14,24.18,24.12,24.14,45864.0,24.14,24.18,24.12,24.14,45864.0
2025-03-03 11:25:00,24.14,24.16,24.04,24.05,83635.0,24.14,24.16,24.04,24.05,83635.0
2025-03-03 11:30:00,24.05,24.07,24.0,24.02,128919.0,24.05,24.07,24.0,24.02,128919.0
2025-03-03 11:35:00,24.02,24.03,23.91,23.94,97268.0,24.02,24.03,23.91,23.94,97268.0
2025-03-03 11:40:00,23.95,24.0,23.94,23.95,74859.0,23.95,24.0,23.94,23.95,74859.0
2025-03-03 11:45:00,23.95,23.99,23.9,23.98,77474.0,23.95,23.99,23.9,23.98,77474.0
2025-03-03 11:50:00,23.98,24.01,23.96,23.98,74651.0,23.98,24.01,23.96,23.98,74651.0
2025-03-03 11:55:00,23.98,24.04,23.97,24.02,50402.0,23.98,24.04,23.97,24.02,50402.0
2025-03-03 12:00:00,24.01,24.07,23.99,24.07,89248.0,24.01,24.07,23.99,24.07,89248.0
2025-03-03 12:05:00,24.07,24.12,24.02,24.04,67691.0,24.07,24.12,24.02,24.04,67691.0
2025-03-03 12:10:00,24.03,24.07,24.02,24.05,47931.0,24.03,24.07,24.02,24.05,47931.0
2025-03-03 12:15:00,24.05,24.07,24.02,24.03,62653.0,24.05,24.07,24.02,24.03,62653.0
2025-03-03 12:20:00,24.03,24.04,23.99,24.0,47118.0,24.03,24.04,23.99,24.0,47118.0
2025-03-03 12:25:00,24.01,24.02,23.95,23.96,56179.0,24.01,24.02,23.95,23.96,56179.0
2025-03-03 12:30:00,23.96,23.97,23.92,23.92,51628.0,23.96,23.97,23.92,23.92,51628.0
2025-03-03 12:35:00,23.93,23.98,23.92,23.95,40191.0,23.93,23.98,23.92,23.95,40191.0
2025-03-03 12:40:00,23.95,23.99,23.93,23.94,42957.0,23.95,23.99,23.93,23.94,42957.0
2025-03-03 12:45:00,23.94,23.96,23.85,23.92,95938.0,23.94,23.96,23.85,23.92,95938.0
2025-03-03 12:50:00,23.92,23.92,23.82,23.84,40361.0,23.92,23.92,23.82,23.84,40361.0
2025-03-03 12:55:00,23.84,23.84,23.75,23.82,120059.0,23.84,23.84,23.75,23.82,120059.0
2025-03-03 13:00:00,23.81,23.81,23.77,23.79,74782.0,23.81,23.81,23.77,23.79,74782.0
2025-03-03 13:05:00,23.78,23.78,23.7,23.72,98337.0,23.78,23.78,23.7,23.72,98337.0
2025-03-03 13:10:00,23.72,23.79,23.69,23.73,224837.0,23.72,23.79,23.69,23.73,224837.0
2025-03-03 13:15:00,23.73,23.77,23.67,23.69,126853.0,23.73,23.77,23.67,23.69,126853.0
2025-03-03 13:20:00,23.69,23.72,23.64,23.69,122995.0,23.69,23.72,23.64,23.69,122995.0
2025-03-03 13:25:00,23.69,23.7,23.55,23.57,96044.0,23.69,23.7,23.55,23.57,96044.0
2025-03-03 13:30:00,23.57,23.62,23.51,23.58,130395.0,23.57,23.62,23.51,23.58,130395.0
2025-03-03 13:35:00,23.58,23.63,23.56,23.6,129706.0,23.58,23.63,23.56,23.6,129706.0
2025-03-03 13:40:00,23.6,23.64,23.58,23.61,78417.0,23.6,23.64,23.58,23.61,78417.0
2025-03-03 13:45:00,23.6,23.76,23.57,23.66,190663.0,23.6,23.76,23.57,23.66,190663.0
2025-03-03 13:50:00,23.65,23.71,23.64,23.67,165651.0,23.65,23.71,23.64,23.67,165651.0
2025-03-03 13:55:00,23.66,23.67,23.59,23.63,102191.0,23.66,23.67,23.59,23.63,102191.0
2025-03-03 14:00:00,23.62,23.68,23.61,23.63,115031.0,23.62,23.68,23.61,23.63,115031.0
2025-03-03 14:05:00,23.63,23.68,23.61,23.65,94493.0,23.63,23.68,23.61,23.65,94493.0
2025-03-03 14:10:00,23.65,23.68,23.61,23.62,57103.0,23.65,23.68,23.61,23.62,57103.0
2025-03-03 14:15:00,23.62,23.66,23.54,23.55,140205.0,23.62,23.66,23.54,23.55,140205.0
2025-03-03 14:20:00,23.54,23.59,23.54,23.57,89558.0,23.54,23.59,23.54,23.57,89558.0
2025-03-03 14:25:00,23.57,23.57,23.5,23.54,113892.0,23.57,23.57,23.5,23.54,113892.0
2025-03-03 14:30:00,23.53,23.61,23.52,23.58,85771.0,23.53,23.61,23.52,23.58,85771.0
2025-03-03 14:35:00,23.57,23.59,23.53,23.59,56507.0,23.57,23.59,23.53,23.59,56507.0
2025-03-03 14:40:00,23.59,23.64,23.58,23.62,65308.0,23.59,23.64,23.58,23.62,65308.0
2025-03-03 14:45:00,23.61,23.62,23.58,23.6,73886.0,23.61,23.62,23.58,23.6,73886.0
2025-03-03 14:50:00,23.6,23.65,23.49,23.53,188719.0,23.6,23.65,23.49,23.53,188719.0
2025-03-03 14:55:00,23.53,23.6,23.46,23.46,162333.0,23.53,23.6,23.46,23.46,162333.0
2025-03-03 15:00:00,23.46,23.47,23.35,23.43,213768.0,23.46,23.47,23.35,23.43,213768.0
2025-03-03 15:05:00,23.43,23.49,23.39,23.41,117132.0,23.43,23.49,23.39,23.41,117132.0
2025-03-03 15:10:00,23.41,23.43,23.29,23.3,258408.0,23.41,23.43,23.29,23.3,258408.0
2025-03-03 15:15:00,23.3,23.38,23.28,23.28,301491.0,23.3,23.38,23.28,23.28,301491.0
2025-03-03 15:20:00,23.28,23.29,23.12,23.15,259899.0,23.28,23.29,23.12,23.15,259899.0
2025-03-03 15:25:00,23.15,23.16,23.06,23.08,174589.0,23.15,23.16,23.06,23.08,174589.0
2025-03-03 15:30:00,23.08,23.19,23.07,23.14,152195.0,23.08,23.19,23.07,23.14,152195.0
2025-03-03 15:35:00,23.14,23.19,23.1,23.11,158518.0,23.14,23.19,23.1,23.11,158518.0
2025-03-03 15:40:00,23.11,23.12,23.02,23.04,247059.0,23.11,23.12,23.02,23.04,247059.0
2025-03-03 15:45:00,23.04,23.2,23.03,23.17,285917.0,23.04,23.2,23.03,23.17,285917.0
2025-03-03 15:50:00,23.16,23.27,23.16,23.25,308194.0,23.16,23.27,23.16,23.25,308194.0
2025-03-03 15:55:00,23.25,23.28,23.2,23.28,933512.0,23.25,23.28,23.2,23.28,933512.0
2025-03-04 09:30:00,22.53,22.65,22.11,22.13,1789197.0,22.53,22.65,22.11,22.13,1789197.0
2025-03-04 09:35:00,22.13,22.4,22.11,22.32,646570.0,22.13,22.4,22.11,22.32,646570.0
2025-03-04 09:40:00,22.32,22.35,22.1,22.18,565054.0,22.32,22.35,22.1,22.18,565054.0
2025-03-04 09:45:00,22.17,22.23,22.04,22.06,726560.0,22.17,22.23,22.04,22.06,726560.0
2025-03-04 09:50:00,22.06,22.06,21.7,21.79,1301338.0,22.06,22.06,21.7,21.79,1301338.0
2025-03-04 09:55:00,21.79,21.84,21.6,21.61,827303.0,21.79,21.84,21.6,21.61,827303.0
2025-03-04 10:00:00,21.61,21.94,21.57,21.89,715921.0,21.61,21.94,21.57,21.89,715921.0
2025-03-04 10:05:00,21.89,21.91,21.62,21.65,415697.0,21.89,21.91,21.62,21.65,415697.0
2025-03-04 10:10:00,21.65,21.8,21.61,21.73,396193.0,21.65,21.8,21.61,21.73,396193.0
2025-03-04 10:15:00,21.74,21.75,21.57,21.59,337525.0,21.74,21.75,21.57,21.59,337525.0
2025-03-04 10:20:00,21.59,21.68,21.51,21.67,519179.0,21.59,21.68,21.51,21.67,519179.0
2025-03-04 10:25:00,21.67,21.74,21.57,21.71,293895.0,21.67,21.74,21.57,21.71,293895.0
2025-03-04 10:30:00,21.7,21.78,21.68,21.73,472314.0,21.7,21.78,21.68,21.73,472314.0
2025-03-04 10:35:00,21.73,21.79,21.68,21.73,369501.0,21.73,21.79,21.68,21.73,369501.0
2025-03-04 10:40:00,21.72,21.85,21.7,21.84,317042.0,21.72,21.85,21.7,21.84,317042.0
2025-03-04 10:45:00,21.85,21.88,21.79,21.82,836502.0,21.85,21.88,21.79,21.82,836502.0
2025-03-04 10:50:00,21.82,21.83,21.71,21.73,276284.0,21.82,21.83,21.71,21.73,276284.0
2025-03-04 10:55:00,21.73,21.76,21.67,21.71,297901.0,21.73,21.76,21.67,21.71,297901.0
2025-03-04 11:00:00,21.71,21.76,21.61,21.66,341095.0,21.71,21.76,21.61,21.66,341095.0
2025-03-04 11:05:00,21.65,21.69,21.55,21.57,266485.0,21.65,21.69,21.55,21.57,266485.0
2025-03-04 11:10:00,21.58,21.69,21.57,21.65,346232.0,21.58,21.69,21.57,21.65,346232.0
2025-03-04 11:15:00,21.65,21.68,21.53,21.55,227353.0,21.65,21.68,21.53,21.55,227353.0
2025-03-04 11:20:00,21.55,21.61,21.48,21.49,596052.0,21.55,21.61,21.48,21.49,596052.0
2025-03-04 11:25:00,21.49,21.5,21.44,21.48,348790.0,21.49,21.5,21.44,21.48,348790.0
2025-03-04 11:30:00,21.48,21.63,21.48,21.63,539922.0,21.48,21.63,21.48,21.63,539922.0
2025-03-04 11:35:00,21.63,21.65,21.54,21.55,323161.0,21.63,21.65,21.54,21.55,323161.0
2025-03-04 11:40:00,21.55,21.79,21.52,21.78,325131.0,21.55,21.79,21.52,21.78,325131.0
2025-03-04 11:45:00,21.77,21.78,21.65,21.74,274172.0,21.77,21.78,21.65,21.74,274172.0
2025-03-04 11:50:00,21.73,21.75,21.65,21.69,255235.0,21.73,21.75,21.65,21.69,255235.0
2025-03-04 11:55:00,21.68,21.76,21.66,21.67,196474.0,21.68,21.76,21.66,21.67,196474.0
2025-03-04 12:00:00,21.67,21.71,21.64,21.69,193717.0,21.67,21.71,21.64,21.69,193717.0
2025-03-04 12:05:00,21.7,21.7,21.61,21.66,210971.0,21.7,21.7,21.61,21.66,210971.0
2025-03-04 12:10:00,21.65,21.69,21.61,21.68,351196.0,21.65,21.69,21.61,21.68,351196.0
2025-03-04 12:15:00,21.67,21.75,21.66,21.74,305637.0,21.67,21.75,21.66,21.74,305637.0
2025-03-04 12:20:00,21.73,21.79,21.72,21.76,434526.0,21.73,21.79,21.72,21.76,434526.0
2025-03-04 12:25:00,21.76,21.85,21.75,21.82,454762.0,21.76,21.85,21.75,21.82,454762.0
2025-03-04 12:30:00,21.8,21.81,21.75,21.8,324175.0,21.8,21.81,21.75,21.8,324175.0
2025-03-04 12:35:00,21.8,21.86,21.78,21.78,1438688.0,21.8,21.86,21.78,21.78,1438688.0
2025-03-04 12:40:00,21.78,21.82,21.73,21.76,362428.0,21.78,21.82,21.73,21.76,362428.0
2025-03-04 12:45:00,21.76,21.85,21.75,21.8,676668.0,21.76,21.85,21.75,21.8,676668.0
2025-03-04 12:50:00,21.81,21.85,21.74,21.84,388389.0,21.81,21.85,21.74,21.84,388389.0
2025-03-04 12:55:00,21.84,21.85,21.7,21.77,330025.0,21.84,21.85,21.7,21.77,330025.0
2025-03-04 13:00:00,21.77,21.79,21.66,21.71,271972.0,21.77,21.79,21.66,21.71,271972.0
2025-03-04 13:05:00,21.71,21.84,21.71,21.82,619569.0,21.71,21.84,21.71,21.82,619569.0
2025-03-04 13:10:00,21.82,21.86,21.8,21.84,744153.0,21.82,21.86,21.8,21.84,744153.0
2025-03-04 13:15:00,21.84,21.85,21.74,21.78,272928.0,21.84,21.85,21.74,21.78,272928.0
2025-03-04 13:20:00,21.79,21.81,21.74,21.78,228518.0,21.79,21.81,21.74,21.78,228518.0
2025-03-04 13:25:00,21.78,21.8,21.75,21.8,259013.0,21.78,21.8,21.75,21.8,259013.0
2025-03-04 13:30:00,21.8,21.81,21.75,21.8,292883.0,21.8,21.81,21.75,21.8,292883.0
2025-03-04 13:35:00,21.8,21.81,21.77,21.8,206228.0,21.8,21.81,21.77,21.8,206228.0
2025-03-04 13:40:00,21.8,21.83,21.79,21.82,783303.0,21.8,21.83,21.79,21.82,783303.0
2025-03-04 13:45:00,21.82,21.83,21.78,21.79,575827.0,21.82,21.83,21.78,21.79,575827.0
2025-03-04 13:50:00,21.79,21.82,21.75,21.8,745410.0,21.79,21.82,21.75,21.8,745410.0
2025-03-04 13:55:00,21.8,21.85,21.79,21.8,594205.0,21.8,21.85,21.79,21.8,594205.0
2025-03-04 14:00:00,21.8,21.99,21.8,21.98,632178.0,21.8,21.99,21.8,21.98,632178.0
2025-03-04 14:05:00,21.98,22.11,21.96,22.05,651034.0,21.98,22.11,21.96,22.05,651034.0
2025-03-04 14:10:00,22.05,22.09,22.01,22.09,286750.0,22.05,22.09,22.01,22.09,286750.0
2025-03-04 14:15:00,22.1,22.17,22.08,22.14,270218.0,22.1,22.17,22.08,22.14,270218.0
2025-03-04 14:20:00,22.14,22.22,22.13,22.21,254039.0,22.14,22.22,22.13,22.21,254039.0
2025-03-04 14:25:00,22.21,22.23,22.13,22.15,303459.0,22.21,22.23,22.13,22.15,303459.0
2025-03-04 14:30:00,22.16,22.19,22.08,22.1,219275.0,22.16,22.19,22.08,22.1,219275.0
2025-03-04 14:35:00,22.1,22.14,22.08,22.13,283357.0,22.1,22.14,22.08,22.13,283357.0
2025-03-04 14:40:00,22.13,22.19,22.12,22.19,194079.0,22.13,22.19,22.12,22.19,194079.0
2025-03-04 14:45:00,22.18,22.18,22.08,22.13,228247.0,22.18,22.18,22.08,22.13,228247.0
2025-03-04 14:50:00,22.13,22.15,22.09,22.14,300264.0,22.13,22.15,22.09,22.14,300264.0
2025-03-04 14:55:00,22.13,22.18,22.13,22.13,295625.0,22.13,22.18,22.13,22.13,295625.0
2025-03-04 15:00:00,22.14,22.21,22.12,22.14,278676.0,22.14,22.21,22.12,22.14,278676.0
2025-03-04 15:05:00,22.14,22.15,22.09,22.11,362141.0,22.14,22.15,22.09,22.11,362141.0
2025-03-04 15:10:00,22.11,22.15,22.1,22.13,292209.0,22.11,22.15,22.1,22.13,292209.0
2025-03-04 15:15:00,22.13,22.14,22.08,22.1,296520.0,22.13,22.14,22.08,22.1,296520.0
2025-03-04 15:20:00,22.11,22.16,22.09,22.14,534749.0,22.11,22.16,22.09,22.14,534749.0
2025-03-04 15:25:00,22.14,22.15,22.08,22.1,351451.0,22.14,22.15,22.08,22.1,351451.0
2025-03-04 15:30:00,22.09,22.1,21.9,21.98,523594.0,22.09,22.1,21.9,21.98,523594.0
2025-03-04 15:35:00,21.98,22.02,21.93,21.99,564816.0,21.98,22.02,21.93,21.99,564816.0
2025-03-04 15:40:00,21.99,22.0,21.92,21.95,620393.0,21.99,22.0,21.92,21.95,620393.0
2025-03-04 15:45:00,21.95,21.99,21.84,21.85,433615.0,21.95,21.99,21.84,21.85,433615.0
2025-03-04 15:50:00,21.85,21.85,21.72,21.8,675586.0,21.85,21.85,21.72,21.8,675586.0
2025-03-04 15:55:00,21.8,21.93,21.8,21.9,1853297.0,21.8,21.93,21.8,21.9,1853297.0
2025-03-05 09:30:00,22.05,22.09,21.85,22.01,784859.0,22.05,22.09,21.85,22.01,784859.0
2025-03-05 09:35:00,22.01,22.06,21.83,21.9,743093.0,22.01,22.06,21.83,21.9,743093.0
2025-03-05 09:40:00,21.89,22.15,21.86,22.02,301454.0,21.89,22.15,21.86,22.02,301454.0
2025-03-05 09:45:00,22.03,22.05,21.92,21.93,531486.0,22.03,22.05,21.92,21.93,531486.0
2025-03-05 09:50:00,21.93,22.09,21.9,22.03,284300.0,21.93,22.09,21.9,22.03,284300.0
2025-03-05 09:55:00,22.02,22.1,21.94,21.94,210182.0,22.02,22.1,21.94,21.94,210182.0
2025-03-05 10:00:00,21.94,22.25,21.94,22.19,385287.0,21.94,22.25,21.94,22.19,385287.0
2025-03-05 10:05:00,22.19,22.28,22.17,22.24,258098.0,22.19,22.28,22.17,22.24,258098.0
2025-03-05 10:10:00,22.23,22.37,22.19,22.3,173463.0,22.23,22.37,22.19,22.3,173463.0
2025-03-05 10:15:00,22.3,22.3,22.06,22.08,165994.0,22.3,22.3,22.06,22.08,165994.0
2025-03-05 10:20:00,22.09,22.16,21.95,22.04,309247.0,22.09,22.16,21.95,22.04,309247.0
2025-03-05 10:25:00,22.04,22.13,21.99,22.03,121976.0,22.04,22.13,21.99,22.03,121976.0
2025-03-05 10:30:00,22.03,22.05,21.97,22.02,198061.0,22.03,22.05,21.97,22.02,198061.0
2025-03-05 10:35:00,22.02,22.12,21.99,22.11,267153.0,22.02,22.12,21.99,22.11,267153.0
2025-03-05 10:40:00,22.11,22.12,22.03,22.05,113353.0,22.11,22.12,22.03,22.05,113353.0
2025-03-05 10:45:00,22.05,22.1,21.97,21.99,314052.0,22.05,22.1,21.97,21.99,314052.0
2025-03-05 10:50:00,21.98,22.12,21.96,22.12,104606.0,21.98,22.12,21.96,22.12,104606.0
2025-03-05 10:55:00,22.13,22.14,22.03,22.04,84897.0,22.13,22.14,22.03,22.04,84897.0
2025-03-05 11:00:00,22.04,22.05,21.97,22.02,99785.0,22.04,22.05,21.97,22.02,99785.0
2025-03-05 11:05:00,22.02,22.04,21.95,21.96,94343.0,22.02,22.04,21.95,21.96,94343.0
2025-03-05 11:10:00,21.96,21.98,21.84,21.86,164544.0,21.96,21.98,21.84,21.86,164544.0
2025-03-05 11:15:00,21.87,21.89,21.81,21.82,229508.0,21.87,21.89,21.81,21.82,229508.0
2025-03-05 11:20:00,21.82,21.88,21.81,21.85,179708.0,21.82,21.88,21.81,21.85,179708.0
2025-03-05 11:25:00,21.86,21.87,21.8,21.8,243612.0,21.86,21.87,21.8,21.8,243612.0
2025-03-05 11:30:00,21.8,21.81,21.73,21.79,391786.0,21.8,21.81,21.73,21.79,391786.0
2025-03-05 11:35:00,21.79,21.87,21.75,21.82,154676.0,21.79,21.87,21.75,21.82,154676.0
2025-03-05 11:40:00,21.82,21.82,21.74,21.76,102965.0,21.82,21.82,21.74,21.76,102965.0
2025-03-05 11:45:00,21.76,21.85,21.75,21.79,220338.0,21.76,21.85,21.75,21.79,220338.0
2025-03-05 11:50:00,21.78,21.8,21.75,21.77,131846.0,21.78,21.8,21.75,21.77,131846.0
2025-03-05 11:55:00,21.78,21.91,21.76,21.84,401658.0,21.78,21.91,21.76,21.84,401658.0
2025-03-05 12:00:00,21.83,22.0,21.78,21.79,183854.0,21.83,22.0,21.78,21.79,183854.0
2025-03-05 12:05:00,21.79,21.81,21.75,21.78,84998.0,21.79,21.81,21.75,21.78,84998.0
2025-03-05 12:10:00,21.78,21.79,21.73,21.76,137234.0,21.78,21.79,21.73,21.76,137234.0
2025-03-05 12:15:00,21.76,21.83,21.73,21.79,120011.0,21.76,21.83,21.73,21.79,120011.0
2025-03-05 12:20:00,21.8,21.86,21.77,21.8,135368.0,21.8,21.86,21.77,21.8,135368.0
2025-03-05 12:25:00,21.8,21.82,21.75,21.82,116427.0,21.8,21.82,21.75,21.82,116427.0
2025-03-05 12:30:00,21.82,21.86,21.81,21.86,85669.0,21.82,21.86,21.81,21.86,85669.0
2025-03-05 12:35:00,21.85,21.9,21.82,21.88,113695.0,21.85,21.9,21.82,21.88,113695.0
2025-03-05 12:40:00,21.88,21.9,21.86,21.89,105775.0,21.88,21.9,21.86,21.89,105775.0
2025-03-05 12:45:00,21.89,21.89,21.78,21.83,136552.0,21.89,21.89,21.78,21.83,136552.0
2025-03-05 12:50:00,21.84,21.95,21.83,21.89,129425.0,21.84,21.95,21.83,21.89,129425.0
2025-03-05 12:55:00,21.88,21.99,21.88,21.95,150020.0,21.88,21.99,21.88,21.95,150020.0
2025-03-05 13:00:00,21.96,21.96,21.9,21.93,144778.0,21.96,21.96,21.9,21.93,144778.0
2025-03-05 13:05:00,21.92,21.98,21.82,21.85,241243.0,21.92,21.98,21.82,21.85,241243.0
2025-03-05 13:10:00,21.84,21.96,21.84,21.94,108028.0,21.84,21.96,21.84,21.94,108028.0
2025-03-05 13:15:00,21.93,21.96,21.89,21.95,149862.0,21.93,21.96,21.89,21.95,149862.0
2025-03-05 13:20:00,21.94,22.0,21.94,21.96,160020.0,21.94,22.0,21.94,21.96,160020.0
2025-03-05 13:25:00,21.96,21.97,21.9,21.92,166486.0,21.96,21.97,21.9,21.92,166486.0
2025-03-05 13:30:00,21.92,21.92,21.85,21.86,245413.0,21.92,21.92,21.85,21.86,245413.0
2025-03-05 13:35:00,21.86,21.91,21.82,21.88,122463.0,21.86,21.91,21.82,21.88,122463.0
2025-03-05 13:40:00,21.88,21.88,21.81,21.82,86801.0,21.88,21.88,21.81,21.82,86801.0
2025-03-05 13:45:00,21.82,21.91,21.82,21.89,185736.0,21.82,21.91,21.82,21.89,185736.0
2025-03-05 13:50:00,21.89,21.91,21.85,21.87,118942.0,21.89,21.91,21.85,21.87,118942.0
2025-03-05 13:55:00,21.87,21.9,21.85,21.89,170723.0,21.87,21.9,21.85,21.89,170723.0
2025-03-05 14:00:00,21.89,21.94,21.85,21.93,291073.0,21.89,21.94,21.85,21.93,291073.0
2025-03-05 14:05:00,21.94,22.11,21.91,22.1,366080.0,21.94,22.11,21.91,22.1,366080.0
2025-03-05 14:10:00,22.11,22.18,22.08,22.17,261390.0,22.11,22.18,22.08,22.17,261390.0
2025-03-05 14:15:00,22.17,22.25,22.16,22.22,352657.0,22.17,22.25,22.16,22.22,352657.0
2025-03-05 14:20:00,22.22,22.24,22.17,22.18,464744.0,22.22,22.24,22.17,22.18,464744.0
2025-03-05 14:25:00,22.17,22.19,22.12,22.13,338504.0,22.17,22.19,22.12,22.13,338504.0
2025-03-05 14:30:00,22.13,22.18,22.11,22.12,246241.0,22.13,22.18,22.11,22.12,246241.0
2025-03-05 14:35:00,22.12,22.17,22.07,22.14,171924.0,22.12,22.17,22.07,22.14,171924.0
2025-03-05 14:40:00,22.14,22.19,22.13,22.15,172115.0,22.14,22.19,22.13,22.15,172115.0
2025-03-05 14:45:00,22.16,22.2,22.13,22.19,130383.0,22.16,22.2,22.13,22.19,130383.0
2025-03-05 14:50:00,22.19,22.21,22.16,22.21,131898.0,22.19,22.21,22.16,22.21,131898.0
2025-03-05 14:55:00,22.21,22.24,22.17,22.17,441339.0,22.21,22.24,22.17,22.17,441339.0
2025-03-05 15:00:00,22.18,22.28,22.17,22.23,158932.0,22.18,22.28,22.17,22.23,158932.0
2025-03-05 15:05:00,22.23,22.27,22.23,22.26,299202.0,22.23,22.27,22.23,22.26,299202.0
2025-03-05 15:10:00,22.26,22.27,22.24,22.27,139389.0,22.26,22.27,22.24,22.27,139389.0
2025-03-05 15:15:00,22.27,22.29,22.16,22.19,276986.0,22.27,22.29,22.16,22.19,276986.0
2025-03-05 15:20:00,22.19,22.2,22.12,22.19,323864.0,22.19,22.2,22.12,22.19,323864.0
2025-03-05 15:25:00,22.19,22.23,22.17,22.18,379061.0,22.19,22.23,22.17,22.18,379061.0
2025-03-05 15:30:00,22.18,22.18,22.1,22.14,681276.0,22.18,22.18,22.1,22.14,681276.0
2025-03-05 15:35:00,22.15,22.17,22.11,22.15,352961.0,22.15,22.17,22.11,22.15,352961.0
2025-03-05 15:40:00,22.14,22.16,22.13,22.15,548737.0,22.14,22.16,22.13,22.15,548737.0
2025-03-05 15:45:00,22.16,22.22,22.13,22.21,674460.0,22.16,22.22,22.13,22.21,674460.0
2025-03-05 15:50:00,22.21,22.26,22.16,22.25,761454.0,22.21,22.26,22.16,22.25,761454.0
2025-03-05 15:55:00,22.24,22.36,22.23,22.33,1559898.0,22.24,22.36,22.23,22.33,1559898.0
2025-03-06 09:30:00,21.56,21.72,21.38,21.5,850993.0,21.56,21.72,21.38,21.5,850993.0
2025-03-06 09:35:00,21.51,21.55,21.37,21.52,422838.0,21.51,21.55,21.37,21.52,422838.0
2025-03-06 09:40:00,21.52,21.53,21.36,21.4,393705.0,21.52,21.53,21.36,21.4,393705.0
2025-03-06 09:45:00,21.39,21.49,21.31,21.46,519796.0,21.39,21.49,21.31,21.46,519796.0
2025-03-06 09:50:00,21.45,21.56,21.4,21.44,310799.0,21.45,21.56,21.4,21.44,310799.0
2025-03-06 09:55:00,21.44,21.56,21.42,21.53,296488.0,21.44,21.56,21.42,21.53,296488.0
2025-03-06 10:00:00,21.52,21.79,21.47,21.73,304770.0,21.52,21.79,21.47,21.73,304770.0
2025-03-06 10:05:00,21.73,21.8,21.69,21.71,217113.0,21.73,21.8,21.69,21.71,217113.0
2025-03-06 10:10:00,21.71,21.79,21.68,21.74,132444.0,21.71,21.79,21.68,21.74,132444.0
2025-03-06 10:15:00,21.75,21.85,21.71,21.78,310006.0,21.75,21.85,21.71,21.78,310006.0
2025-03-06 10:20:00,21.78,21.87,21.74,21.8,325658.0,21.78,21.87,21.74,21.8,325658.0
2025-03-06 10:25:00,21.8,21.81,21.62,21.73,327425.0,21.8,21.81,21.62,21.73,327425.0
2025-03-06 10:30:00,21.73,21.74,21.61,21.63,138315.0,21.73,21.74,21.61,21.63,138315.0
2025-03-06 10:35:00,21.63,21.74,21.61,21.73,194213.0,21.63,21.74,21.61,21.73,194213.0
2025-03-06 10:40:00,21.73,21.77,21.66,21.68,150615.0,21.73,21.77,21.66,21.68,150615.0
2025-03-06 10:45:00,21.68,21.72,21.66,21.69,146442.0,21.68,21.72,21.66,21.69,146442.0
2025-03-06 10:50:00,21.7,21.7,21.57,21.57,151261.0,21.7,21.7,21.57,21.57,151261.0
2025-03-06 10:55:00,21.57,21.63,21.55,21.57,214294.0,21.57,21.63,21.55,21.57,214294.0
2025-03-06 11:00:00,21.57,21.63,21.54,21.55,250569.0,21.57,21.63,21.54,21.55,250569.0
2025-03-06 11:05:00,21.55,21.65,21.53,21.61,257318.0,21.55,21.65,21.53,21.61,257318.0
2025-03-06 11:10:00,21.61,21.63,21.53,21.57,155366.0,21.61,21.63,21.53,21.57,155366.0
2025-03-06 11:15:00,21.57,21.57,21.5,21.51,234160.0,21.57,21.57,21.5,21.51,234160.0
2025-03-06 11:20:00,21.51,21.54,21.49,21.51,158917.0,21.51,21.54,21.49,21.51,158917.0
2025-03-06 11:25:00,21.52,21.58,21.44,21.55,221779.0,21.52,21.58,21.44,21.55,221779.0
2025-03-06 11:30:00,21.55,21.63,21.45,21.49,237031.0,21.55,21.63,21.45,21.49,237031.0
2025-03-06 11:35:00,21.5,21.53,21.44,21.46,124763.0,21.5,21.53,21.44,21.46,124763.0
2025-03-06 11:40:00,21.46,21.5,21.44,21.5,113500.0,21.46,21.5,21.44,21.5,113500.0
2025-03-06 11:45:00,21.5,21.51,21.44,21.45,147802.0,21.5,21.51,21.44,21.45,147802.0
2025-03-06 11:50:00,21.45,21.45,21.38,21.43,196589.0,21.45,21.45,21.38,21.43,196589.0
2025-03-06 11:55:00,21.43,21.43,21.39,21.39,240811.0,21.43,21.43,21.39,21.39,240811.0
2025-03-06 12:00:00,21.39,21.44,21.37,21.39,350024.0,21.39,21.44,21.37,21.39,350024.0
2025-03-06 12:05:00,21.39,21.39,21.28,21.32,432088.0,21.39,21.39,21.28,21.32,432088.0
2025-03-06 12:10:00,21.31,21.31,21.25,21.26,135168.0,21.31,21.31,21.25,21.26,135168.0
2025-03-06 12:15:00,21.26,21.32,21.25,21.29,160201.0,21.26,21.32,21.25,21.29,160201.0
2025-03-06 12:20:00,21.3,21.35,21.27,21.29,89757.0,21.3,21.35,21.27,21.29,89757.0
2025-03-06 12:25:00,21.28,21.28,21.18,21.21,154298.0,21.28,21.28,21.18,21.21,154298.0
2025-03-06 12:30:00,21.21,21.28,21.2,21.24,117666.0,21.21,21.28,21.2,21.24,117666.0
2025-03-06 12:35:00,21.24,21.25,21.22,21.23,89831.0,21.24,21.25,21.22,21.23,89831.0
2025-03-06 12:40:00,21.23,21.32,21.22,21.28,181375.0,21.23,21.32,21.22,21.28,181375.0
2025-03-06 12:45:00,21.27,21.27,21.15,21.17,244688.0,21.27,21.27,21.15,21.17,244688.0
2025-03-06 12:50:00,21.17,21.17,21.09,21.11,529701.0,21.17,21.17,21.09,21.11,529701.0
2025-03-06 12:55:00,21.11,21.22,21.05,21.18,719511.0,21.11,21.22,21.05,21.18,719511.0
2025-03-06 13:00:00,21.17,21.25,21.16,21.18,168351.0,21.17,21.25,21.16,21.18,168351.0
2025-03-06 13:05:00,21.19,21.19,21.12,21.16,127466.0,21.19,21.19,21.12,21.16,127466.0
2025-03-06 13:10:00,21.16,21.17,21.1,21.17,99736.0,21.16,21.17,21.1,21.17,99736.0
2025-03-06 13:15:00,21.18,21.27,21.16,21.25,108331.0,21.18,21.27,21.16,21.25,108331.0
2025-03-06 13:20:00,21.24,21.36,21.22,21.36,128845.0,21.24,21.36,21.22,21.36,128845.0
2025-03-06 13:25:00,21.36,21.36,21.2,21.21,88437.0,21.36,21.36,21.2,21.21,88437.0
2025-03-06 13:30:00,21.21,21.29,21.2,21.27,98937.0,21.21,21.29,21.2,21.27,98937.0
2025-03-06 13:35:00,21.27,21.29,21.09,21.09,127280.0,21.27,21.29,21.09,21.09,127280.0
2025-03-06 13:40:00,21.09,21.11,21.04,21.1,294342.0,21.09,21.11,21.04,21.1,294342.0
2025-03-06 13:45:00,21.1,21.16,21.08,21.09,129717.0,21.1,21.16,21.08,21.09,129717.0
2025-03-06 13:50:00,21.09,21.15,21.06,21.12,106221.0,21.09,21.15,21.06,21.12,106221.0
2025-03-06 13:55:00,21.13,21.14,21.09,21.11,135782.0,21.13,21.14,21.09,21.11,135782.0
2025-03-06 14:00:00,21.11,21.14,21.03,21.04,128012.0,21.11,21.14,21.03,21.04,128012.0
2025-03-06 14:05:00,21.05,21.07,21.01,21.04,151164.0,21.05,21.07,21.01,21.04,151164.0
2025-03-06 14:10:00,21.04,21.11,21.03,21.07,155284.0,21.04,21.11,21.03,21.07,155284.0
2025-03-06 14:15:00,21.07,21.09,20.93,20.96,309767.0,21.07,21.09,20.93,20.96,309767.0
2025-03-06 14:20:00,20.97,20.98,20.93,20.95,180710.0,20.97,20.98,20.93,20.95,180710.0
2025-03-06 14:25:00,20.95,20.97,20.88,20.89,360586.0,20.95,20.97,20.88,20.89,360586.0
2025-03-06 14:30:00,20.89,20.97,20.86,20.93,260234.0,20.89,20.97,20.86,20.93,260234.0
2025-03-06 14:35:00,20.93,20.98,20.92,20.94,112940.0,20.93,20.98,20.92,20.94,112940.0
2025-03-06 14:40:00,20.94,21.07,20.93,21.03,159250.0,20.94,21.07,20.93,21.03,159250.0
2025-03-06 14:45:00,21.03,21.15,21.02,21.13,235792.0,21.03,21.15,21.02,21.13,235792.0
2025-03-06 14:50:00,21.13,21.19,21.1,21.11,208047.0,21.13,21.19,21.1,21.11,208047.0
2025-03-06 14:55:00,21.1,21.1,20.81,20.82,207742.0,21.1,21.1,20.81,20.82,207742.0
2025-03-06 15:00:00,20.82,20.91,20.79,20.88,232237.0,20.82,20.91,20.79,20.88,232237.0
2025-03-06 15:05:00,20.88,20.94,20.83,20.92,354401.0,20.88,20.94,20.83,20.92,354401.0
2025-03-06 15:10:00,20.92,20.98,20.9,20.97,200689.0,20.92,20.98,20.9,20.97,200689.0
2025-03-06 15:15:00,20.96,21.0,20.95,20.99,145441.0,20.96,21.0,20.95,20.99,145441.0
2025-03-06 15:20:00,20.99,21.0,20.82,20.84,229814.0,20.99,21.0,20.82,20.84,229814.0
2025-03-06 15:25:00,20.84,20.91,20.83,20.89,184137.0,20.84,20.91,20.83,20.89,184137.0
2025-03-06 15:30:00,20.89,20.97,20.85,20.92,247464.0,20.89,20.97,20.85,20.92,247464.0
2025-03-06 15:35:00,20.93,21.0,20.9,20.91,319924.0,20.93,21.0,20.9,20.91,319924.0
2025-03-06 15:40:00,20.91,20.94,20.82,20.89,427594.0,20.91,20.94,20.82,20.89,427594.0
2025-03-06 15:45:00,20.89,20.98,20.85,20.98,423517.0,20.89,20.98,20.85,20.98,423517.0
2025-03-06 15:50:00,20.98,21.0,20.84,20.88,430767.0,20.98,21.0,20.84,20.88,430767.0
2025-03-06 15:55:00,20.88,20.91,20.83,20.88,1358571.0,20.88,20.91,20.83,20.88,1358571.0
2025-03-07 09:30:00,20.86,20.86,20.36,20.51,898413.0,20.86,20.86,20.36,20.51,898413.0
2025-03-07 09:35:00,20.52,20.58,20.4,20.41,477011.0,20.52,20.58,20.4,20.41,477011.0
2025-03-07 09:40:00,20.41,20.56,20.36,20.37,743405.0,20.41,20.56,20.36,20.37,743405.0
2025-03-07 09:45:00,20.37,20.64,20.35,20.58,511307.0,20.37,20.64,20.35,20.58,511307.0
2025-03-07 09:50:00,20.58,20.78,20.57,20.68,406467.0,20.58,20.78,20.57,20.68,406467.0
2025-03-07 09:55:00,20.68,20.78,20.56,20.58,323274.0,20.68,20.78,20.56,20.58,323274.0
2025-03-07 10:00:00,20.58,20.75,20.48,20.71,316725.0,20.58,20.75,20.48,20.71,316725.0
2025-03-07 10:05:00,20.7,20.7,20.57,20.59,261599.0,20.7,20.7,20.57,20.59,261599.0
2025-03-07 10:10:00,20.59,20.64,20.5,20.51,344864.0,20.59,20.64,20.5,20.51,344864.0
2025-03-07 10:15:00,20.52,20.55,20.41,20.43,302557.0,20.52,20.55,20.41,20.43,302557.0
2025-03-07 10:20:00,20.43,20.5,20.32,20.43,537687.0,20.43,20.5,20.32,20.43,537687.0
2025-03-07 10:25:00,20.43,20.43,20.3,20.33,242771.0,20.43,20.43,20.3,20.33,242771.0
2025-03-07 10:30:00,20.32,20.33,20.18,20.21,472208.0,20.32,20.33,20.18,20.21,472208.0
2025-03-07 10:35:00,20.21,20.21,20.04,20.05,793414.0,20.21,20.21,20.04,20.05,793414.0
2025-03-07 10:40:00,20.05,20.08,19.97,20.04,926643.0,20.05,20.08,19.97,20.04,926643.0
2025-03-07 10:45:00,20.04,20.38,20.02,20.31,411146.0,20.04,20.38,20.02,20.31,411146.0
2025-03-07 10:50:00,20.31,20.38,20.2,20.33,769087.0,20.31,20.38,20.2,20.33,769087.0
2025-03-07 10:55:00,20.32,20.38,20.29,20.32,270319.0,20.32,20.38,20.29,20.32,270319.0
2025-03-07 11:00:00,20.32,20.48,20.29,20.41,255906.0,20.32,20.48,20.29,20.41,255906.0
2025-03-07 11:05:00,20.41,20.51,20.38,20.46,409453.0,20.41,20.51,20.38,20.46,409453.0
2025-03-07 11:10:00,20.46,20.54,20.42,20.5,244036.0,20.46,20.54,20.42,20.5,244036.0
2025-03-07 11:15:00,20.5,20.5,20.3,20.3,225299.0,20.5,20.5,20.3,20.3,225299.0
2025-03-07 11:20:00,20.3,20.32,20.22,20.23,310214.0,20.3,20.32,20.22,20.23,310214.0
2025-03-07 11:25:00,20.24,20.25,20.15,20.19,452060.0,20.24,20.25,20.15,20.19,452060.0
2025-03-07 11:30:00,20.19,20.19,20.07,20.12,558582.0,20.19,20.19,20.07,20.12,558582.0
2025-03-07 11:35:00,20.11,20.14,19.99,20.02,609131.0,20.11,20.14,19.99,20.02,609131.0
2025-03-07 11:40:00,20.02,20.02,19.93,20.01,419015.0,20.02,20.02,19.93,20.01,419015.0
2025-03-07 11:45:00,20.01,20.03,19.89,19.96,471573.0,20.01,20.03,19.89,19.96,471573.0
2025-03-07 11:50:00,19.96,19.97,19.86,19.89,453695.0,19.96,19.97,19.86,19.89,453695.0
2025-03-07 11:55:00,19.89,19.93,19.83,19.91,726702.0,19.89,19.93,19.83,19.91,726702.0
2025-03-07 12:00:00,19.92,20.05,19.91,19.96,228926.0,19.92,20.05,19.91,19.96,228926.0
2025-03-07 12:05:00,19.96,20.01,19.89,19.95,178730.0,19.96,20.01,19.89,19.95,178730.0
2025-03-07 12:10:00,19.95,19.97,19.88,19.96,240924.0,19.95,19.97,19.88,19.96,240924.0
2025-03-07 12:15:00,19.96,19.96,19.88,19.93,124581.0,19.96,19.96,19.88,19.93,124581.0
2025-03-07 12:20:00,19.94,20.01,19.9,19.97,202332.0,19.94,20.01,19.9,19.97,202332.0
2025-03-07 12:25:00,19.98,19.98,19.91,19.96,202111.0,19.98,19.98,19.91,19.96,202111.0
2025-03-07 12:30:00,19.96,20.0,19.9,20.0,281569.0,19.96,20.0,19.9,20.0,281569.0
2025-03-07 12:35:00,20.0,20.07,19.97,19.98,303250.0,20.0,20.07,19.97,19.98,303250.0
2025-03-07 12:40:00,19.98,20.1,19.94,20.1,264245.0,19.98,20.1,19.94,20.1,264245.0
2025-03-07 12:45:00,20.09,20.21,20.08,20.14,241587.0,20.09,20.21,20.08,20.14,241587.0
2025-03-07 12:50:00,20.14,20.21,20.09,20.2,224731.0,20.14,20.21,20.09,20.2,224731.0
2025-03-07 12:55:00,20.19,20.21,19.96,20.01,218786.0,20.19,20.21,19.96,20.01,218786.0
2025-03-07 13:00:00,20.02,20.23,20.01,20.21,248578.0,20.02,20.23,20.01,20.21,248578.0
2025-03-07 13:05:00,20.21,20.28,20.12,20.16,319503.0,20.21,20.28,20.12,20.16,319503.0
2025-03-07 13:10:00,20.16,20.28,20.14,20.28,202914.0,20.16,20.28,20.14,20.28,202914.0
2025-03-07 13:15:00,20.28,20.31,20.26,20.3,213964.0,20.28,20.31,20.26,20.3,213964.0
2025-03-07 13:20:00,20.29,20.33,20.23,20.28,159454.0,20.29,20.33,20.23,20.28,159454.0
2025-03-07 13:25:00,20.27,20.3,20.23,20.25,95561.0,20.27,20.3,20.23,20.25,95561.0
2025-03-07 13:30:00,20.25,20.34,20.23,20.32,131828.0,20.25,20.34,20.23,20.32,131828.0
2025-03-07 13:35:00,20.32,20.44,20.28,20.44,138298.0,20.32,20.44,20.28,20.44,138298.0
2025-03-07 13:40:00,20.43,20.49,20.39,20.45,393734.0,20.43,20.49,20.39,20.45,393734.0
2025-03-07 13:45:00,20.45,20.59,20.43,20.51,492696.0,20.45,20.59,20.43,20.51,492696.0
2025-03-07 13:50:00,20.5,20.59,20.48,20.57,183906.0,20.5,20.59,20.48,20.57,183906.0
2025-03-07 13:55:00,20.57,20.61,20.54,20.61,129940.0,20.57,20.61,20.54,20.61,129940.0
2025-03-07 14:00:00,20.61,20.66,20.59,20.63,421665.0,20.61,20.66,20.59,20.63,421665.0
2025-03-07 14:05:00,20.63,20.63,20.49,20.5,551823.0,20.63,20.63,20.49,20.5,551823.0
2025-03-07 14:10:00,20.5,20.58,20.49,20.57,148583.0,20.5,20.58,20.49,20.57,148583.0
2025-03-07 14:15:00,20.57,20.58,20.5,20.55,164568.0,20.57,20.58,20.5,20.55,164568.0
2025-03-07 14:20:00,20.55,20.65,20.54,20.64,125859.0,20.55,20.65,20.54,20.64,125859.0
2025-03-07 14:25:00,20.65,20.66,20.58,20.59,128228.0,20.65,20.66,20.58,20.59,128228.0
2025-03-07 14:30:00,20.6,20.65,20.53,20.57,150631.0,20.6,20.65,20.53,20.57,150631.0
2025-03-07 14:35:00,20.57,20.62,20.52,20.57,126898.0,20.57,20.62,20.52,20.57,126898.0
2025-03-07 14:40:00,20.58,20.59,20.51,20.52,218412.0,20.58,20.59,20.51,20.52,218412.0
2025-03-07 14:45:00,20.52,20.53,20.48,20.51,114414.0,20.52,20.53,20.48,20.51,114414.0
2025-03-07 14:50:00,20.51,20.54,20.48,20.52,176956.0,20.51,20.54,20.48,20.52,176956.0
2025-03-07 14:55:00,20.52,20.58,20.51,20.53,173092.0,20.52,20.58,20.51,20.53,173092.0
2025-03-07 15:00:00,20.52,20.57,20.5,20.56,123114.0,20.52,20.57,20.5,20.56,123114.0
2025-03-07 15:05:00,20.56,20.64,20.55,20.64,132532.0,20.56,20.64,20.55,20.64,132532.0
2025-03-07 15:10:00,20.64,20.67,20.58,20.6,208921.0,20.64,20.67,20.58,20.6,208921.0
2025-03-07 15:15:00,20.61,20.73,20.57,20.71,346563.0,20.61,20.73,20.57,20.71,346563.0
2025-03-07 15:20:00,20.71,20.71,20.58,20.6,194832.0,20.71,20.71,20.58,20.6,194832.0
2025-03-07 15:25:00,20.6,20.67,20.57,20.57,381747.0,20.6,20.67,20.57,20.57,381747.0
2025-03-07 15:30:00,20.57,20.62,20.5,20.6,424884.0,20.57,20.62,20.5,20.6,424884.0
2025-03-07 15:35:00,20.6,20.6,20.49,20.55,164702.0,20.6,20.6,20.49,20.55,164702.0
2025-03-07 15:40:00,20.55,20.57,20.48,20.55,263432.0,20.55,20.57,20.48,20.55,263432.0
2025-03-07 15:45:00,20.54,20.61,20.52,20.6,269783.0,20.54,20.61,20.52,20.6,269783.0
2025-03-07 15:50:00,20.6,20.62,20.55,20.62,535909.0,20.6,20.62,20.55,20.62,535909.0
2025-03-07 15:55:00,20.61,20.67,20.54,20.65,1348771.0,20.61,20.67,20.54,20.65,1348771.0
2025-03-10 09:30:00,19.96,20.0,19.24,19.32,2073291.0,19.96,20.0,19.24,19.32,2073291.0
2025-03-10 09:35:00,19.31,19.48,19.28,19.42,1062734.0,19.31,19.48,19.28,19.42,1062734.0
2025-03-10 09:40:00,19.43,19.48,19.35,19.45,838101.0,19.43,19.48,19.35,19.45,838101.0
2025-03-10 09:45:00,19.45,19.58,19.41,19.53,517342.0,19.45,19.58,19.41,19.53,517342.0
2025-03-10 09:50:00,19.53,19.57,19.44,19.5,458542.0,19.53,19.57,19.44,19.5,458542.0
2025-03-10 09:55:00,19.5,19.54,19.4,19.41,342821.0,19.5,19.54,19.4,19.41,342821.0
2025-03-10 10:00:00,19.4,19.4,19.21,19.25,624507.0,19.4,19.4,19.21,19.25,624507.0
2025-03-10 10:05:00,19.25,19.3,19.15,19.18,439709.0,19.25,19.3,19.15,19.18,439709.0
2025-03-10 10:10:00,19.18,19.28,19.16,19.18,326810.0,19.18,19.28,19.16,19.18,326810.0
2025-03-10 10:15:00,19.18,19.28,19.05,19.07,335363.0,19.18,19.28,19.05,19.07,335363.0
2025-03-10 10:20:00,19.07,19.12,19.01,19.09,420282.0,19.07,19.12,19.01,19.09,420282.0
2025-03-10 10:25:00,19.1,19.14,19.04,19.09,516297.0,19.1,19.14,19.04,19.09,516297.0
2025-03-10 10:30:00,19.09,19.17,18.96,18.96,583368.0,19.09,19.17,18.96,18.96,583368.0
2025-03-10 10:35:00,18.96,19.04,18.95,19.03,517897.0,18.96,19.04,18.95,19.03,517897.0
2025-03-10 10:40:00,19.03,19.03,18.93,18.96,366354.0,19.03,19.03,18.93,18.96,366354.0
2025-03-10 10:45:00,18.96,19.03,18.9,19.01,401175.0,18.96,19.03,18.9,19.01,401175.0
2025-03-10 10:50:00,19.01,19.08,18.97,19.05,334742.0,19.01,19.08,18.97,19.05,334742.0
2025-03-10 10:55:00,19.05,19.13,19.01,19.09,316035.0,19.05,19.13,19.01,19.09,316035.0
2025-03-10 11:00:00,19.09,19.19,19.05,19.12,313871.0,19.09,19.19,19.05,19.12,313871.0
2025-03-10 11:05:00,19.12,19.15,19.02,19.04,341634.0,19.12,19.15,19.02,19.04,341634.0
2025-03-10 11:10:00,19.04,19.08,18.99,19.04,357518.0,19.04,19.08,18.99,19.04,357518.0
2025-03-10 11:15:00,19.04,19.09,18.95,18.96,409998.0,19.04,19.09,18.95,18.96,409998.0
2025-03-10 11:20:00,18.96,19.01,18.94,19.0,387883.0,18.96,19.01,18.94,19.0,387883.0
2025-03-10 11:25:00,19.0,19.06,18.95,19.05,274030.0,19.0,19.06,18.95,19.05,274030.0
2025-03-10 11:30:00,19.05,19.23,19.04,19.21,279561.0,19.05,19.23,19.04,19.21,279561.0
2025-03-10 11:35:00,19.21,19.28,19.19,19.21,334531.0,19.21,19.28,19.19,19.21,334531.0
2025-03-10 11:40:00,19.21,19.23,19.09,19.12,269112.0,19.21,19.23,19.09,19.12,269112.0
2025-03-10 11:45:00,19.12,19.35,19.11,19.3,294370.0,19.12,19.35,19.11,19.3,294370.0
2025-03-10 11:50:00,19.3,19.32,19.23,19.25,300340.0,19.3,19.32,19.23,19.25,300340.0
2025-03-10 11:55:00,19.25,19.28,19.1,19.1,238402.0,19.25,19.28,19.1,19.1,238402.0
2025-03-10 12:00:00,19.11,19.21,19.1,19.12,199663.0,19.11,19.21,19.1,19.12,199663.0
2025-03-10 12:05:00,19.12,19.17,19.1,19.14,157168.0,19.12,19.17,19.1,19.14,157168.0
2025-03-10 12:10:00,19.15,19.23,19.14,19.22,110076.0,19.15,19.23,19.14,19.22,110076.0
2025-03-10 12:15:00,19.21,19.22,19.07,19.08,179989.0,19.21,19.22,19.07,19.08,179989.0
2025-03-10 12:20:00,19.08,19.11,19.02,19.11,591676.0,19.08,19.11,19.02,19.11,591676.0
2025-03-10 12:25:00,19.12,19.14,19.05,19.07,198487.0,19.12,19.14,19.05,19.07,198487.0
2025-03-10 12:30:00,19.08,19.16,19.07,19.14,223814.0,19.08,19.16,19.07,19.14,223814.0
2025-03-10 12:35:00,19.14,19.17,19.1,19.12,551063.0,19.14,19.17,19.1,19.12,551063.0
2025-03-10 12:40:00,19.11,19.14,19.06,19.11,203945.0,19.11,19.14,19.06,19.11,203945.0
2025-03-10 12:45:00,19.11,19.15,19.06,19.07,174086.0,19.11,19.15,19.06,19.07,174086.0
2025-03-10 12:50:00,19.08,19.15,19.07,19.13,135321.0,19.08,19.15,19.07,19.13,135321.0
2025-03-10 12:55:00,19.13,19.15,19.09,19.11,134906.0,19.13,19.15,19.09,19.11,134906.0
2025-03-10 13:00:00,19.11,19.11,18.97,18.98,231664.0,19.11,19.11,18.97,18.98,231664.0
2025-03-10 13:05:00,18.98,19.05,18.98,19.03,144923.0,18.98,19.05,18.98,19.03,144923.0
2025-03-10 13:10:00,19.02,19.04,18.96,19.01,178656.0,19.02,19.04,18.96,19.01,178656.0
2025-03-10 13:15:00,19.01,19.02,18.98,19.02,130716.0,19.01,19.02,18.98,19.02,130716.0
2025-03-10 13:20:00,19.02,19.12,18.99,19.07,168630.0,19.02,19.12,18.99,19.07,168630.0
2025-03-10 13:25:00,19.07,19.08,18.99,19.0,158924.0,19.07,19.08,18.99,19.0,158924.0
2025-03-10 13:30:00,19.0,19.0,18.94,18.94,153253.0,19.0,19.0,18.94,18.94,153253.0
2025-03-10 13:35:00,18.95,18.98,18.9,18.96,327387.0,18.95,18.98,18.9,18.96,327387.0
2025-03-10 13:40:00,18.96,18.98,18.93,18.94,125563.0,18.96,18.98,18.93,18.94,125563.0
2025-03-10 13:45:00,18.94,18.97,18.88,18.89,214906.0,18.94,18.97,18.88,18.89,214906.0
2025-03-10 13:50:00,18.89,18.92,18.84,18.91,203848.0,18.89,18.92,18.84,18.91,203848.0
2025-03-10 13:55:00,18.91,18.91,18.84,18.85,219216.0,18.91,18.91,18.84,18.85,219216.0
2025-03-10 14:00:00,18.85,18.88,18.84,18.87,180958.0,18.85,18.88,18.84,18.87,180958.0
2025-03-10 14:05:00,18.88,18.88,18.82,18.85,253088.0,18.88,18.88,18.82,18.85,253088.0
2025-03-10 14:10:00,18.85,18.94,18.84,18.87,260392.0,18.85,18.94,18.84,18.87,260392.0
2025-03-10 14:15:00,18.87,18.98,18.86,18.95,210754.0,18.87,18.98,18.86,18.95,210754.0
2025-03-10 14:20:00,18.95,18.96,18.85,18.86,186959.0,18.95,18.96,18.85,18.86,186959.0
2025-03-10 14:25:00,18.86,18.87,18.84,18.87,138390.0,18.86,18.87,18.84,18.87,138390.0
2025-03-10 14:30:00,18.87,18.92,18.86,18.88,184000.0,18.87,18.92,18.86,18.88,184000.0
2025-03-10 14:35:00,18.88,18.91,18.86,18.87,244401.0,18.88,18.91,18.86,18.87,244401.0
2025-03-10 14:40:00,18.87,18.93,18.84,18.9,169486.0,18.87,18.93,18.84,18.9,169486.0
2025-03-10 14:45:00,18.9,18.91,18.84,18.87,183115.0,18.9,18.91,18.84,18.87,183115.0
2025-03-10 14:50:00,18.87,18.88,18.79,18.8,453358.0,18.87,18.88,18.79,18.8,453358.0
2025-03-10 14:55:00,18.79,18.8,18.73,18.75,262736.0,18.79,18.8,18.73,18.75,262736.0
2025-03-10 15:00:00,18.74,18.78,18.66,18.7,374395.0,18.74,18.78,18.66,18.7,374395.0
2025-03-10 15:05:00,18.7,18.73,18.67,18.7,313064.0,18.7,18.73,18.67,18.7,313064.0
2025-03-10 15:10:00,18.7,18.78,18.69,18.77,369940.0,18.7,18.78,18.69,18.77,369940.0
2025-03-10 15:15:00,18.77,18.9,18.76,18.88,384913.0,18.77,18.9,18.76,18.88,384913.0
2025-03-10 15:20:00,18.88,18.92,18.81,18.87,658512.0,18.88,18.92,18.81,18.87,658512.0
2025-03-10 15:25:00,18.86,18.98,18.85,18.89,373999.0,18.86,18.98,18.85,18.89,373999.0
2025-03-10 15:30:00,18.9,19.14,18.9,19.12,428743.0,18.9,19.14,18.9,19.12,428743.0
2025-03-10 15:35:00,19.12,19.18,19.07,19.15,585958.0,19.12,19.18,19.07,19.15,585958.0
2025-03-10 15:40:00,19.15,19.16,18.95,18.96,834772.0,19.15,19.16,18.95,18.96,834772.0
2025-03-10 15:45:00,18.96,19.06,18.96,19.01,529649.0,18.96,19.06,18.96,19.01,529649.0
2025-03-10 15:50:00,19.01,19.08,19.0,19.05,678432.0,19.01,19.08,19.0,19.05,678432.0
2025-03-10 15:55:00,19.06,19.1,19.05,19.07,2004604.0,19.06,19.1,19.05,19.07,2004604.0
2025-03-11 09:30:00,18.89,18.92,18.48,18.52,1510794.0,18.89,18.92,18.48,18.52,1510794.0
2025-03-11 09:35:00,18.52,18.92,18.48,18.75,1190020.0,18.52,18.92,18.48,18.75,1190020.0
2025-03-11 09:40:00,18.74,18.84,18.63,18.8,682890.0,18.74,18.84,18.63,18.8,682890.0
2025-03-11 09:45:00,18.8,18.9,18.65,18.89,676165.0,18.8,18.9,18.65,18.89,676165.0
2025-03-11 09:50:00,18.89,18.91,18.67,18.68,479080.0,18.89,18.91,18.67,18.68,479080.0
2025-03-11 09:55:00,18.68,18.73,18.65,18.7,323056.0,18.68,18.73,18.65,18.7,323056.0
2025-03-11 10:00:00,18.7,18.92,18.54,18.62,664855.0,18.7,18.92,18.54,18.62,664855.0
2025-03-11 10:05:00,18.62,18.89,18.57,18.87,519058.0,18.62,18.89,18.57,18.87,519058.0
2025-03-11 10:10:00,18.87,18.87,18.6,18.63,362897.0,18.87,18.87,18.6,18.63,362897.0
2025-03-11 10:15:00,18.63,18.66,18.51,18.6,987366.0,18.63,18.66,18.51,18.6,987366.0
2025-03-11 10:20:00,18.59,18.63,18.48,18.54,424736.0,18.59,18.63,18.48,18.54,424736.0
2025-03-11 10:25:00,18.54,18.55,18.31,18.32,639740.0,18.54,18.55,18.31,18.32,639740.0
2025-03-11 10:30:00,18.32,18.4,18.27,18.38,435816.0,18.32,18.4,18.27,18.38,435816.0
2025-03-11 10:35:00,18.38,18.39,18.17,18.19,916871.0,18.38,18.39,18.17,18.19,916871.0
2025-03-11 10:40:00,18.19,18.37,18.15,18.32,532420.0,18.19,18.37,18.15,18.32,532420.0
2025-03-11 10:45:00,18.32,18.35,18.2,18.21,484895.0,18.32,18.35,18.2,18.21,484895.0
2025-03-11 10:50:00,18.21,18.41,18.18,18.39,497458.0,18.21,18.41,18.18,18.39,497458.0
2025-03-11 10:55:00,18.39,18.4,18.29,18.3,423112.0,18.39,18.4,18.29,18.3,423112.0
2025-03-11 11:00:00,18.3,18.43,18.26,18.36,303371.0,18.3,18.43,18.26,18.36,303371.0
2025-03-11 11:05:00,18.36,18.49,18.35,18.47,240919.0,18.36,18.49,18.35,18.47,240919.0
2025-03-11 11:10:00,18.48,18.55,18.42,18.46,273717.0,18.48,18.55,18.42,18.46,273717.0
2025-03-11 11:15:00,18.46,18.53,18.46,18.52,235242.0,18.46,18.53,18.46,18.52,235242.0
2025-03-11 11:20:00,18.52,18.59,18.51,18.58,165446.0,18.52,18.59,18.51,18.58,165446.0
2025-03-11 11:25:00,18.59,18.72,18.58,18.65,349966.0,18.59,18.72,18.58,18.65,349966.0
2025-03-11 11:30:00,18.65,18.79,18.62,18.77,405124.0,18.65,18.79,18.62,18.77,405124.0
2025-03-11 11:35:00,18.77,18.85,18.74,18.83,492272.0,18.77,18.85,18.74,18.83,492272.0
2025-03-11 11:40:00,18.84,18.95,18.83,18.89,280243.0,18.84,18.95,18.83,18.89,280243.0
2025-03-11 11:45:00,18.89,18.91,18.75,18.82,272770.0,18.89,18.91,18.75,18.82,272770.0
2025-03-11 11:50:00,18.82,18.89,18.75,18.86,244110.0,18.82,18.89,18.75,18.86,244110.0
2025-03-11 11:55:00,18.87,18.89,18.7,18.72,184835.0,18.87,18.89,18.7,18.72,184835.0
2025-03-11 12:00:00,18.71,18.81,18.66,18.74,204336.0,18.71,18.81,18.66,18.74,204336.0
2025-03-11 12:05:00,18.74,18.75,18.66,18.66,154043.0,18.74,18.75,18.66,18.66,154043.0
2025-03-11 12:10:00,18.66,18.71,18.62,18.67,501638.0,18.66,18.71,18.62,18.67,501638.0
2025-03-11 12:15:00,18.66,18.75,18.66,18.68,895953.0,18.66,18.75,18.66,18.68,895953.0
2025-03-11 12:20:00,18.68,18.71,18.62,18.63,160852.0,18.68,18.71,18.62,18.63,160852.0
2025-03-11 12:25:00,18.63,18.68,18.6,18.63,201817.0,18.63,18.68,18.6,18.63,201817.0
2025-03-11 12:30:00,18.63,18.71,18.62,18.71,170845.0,18.63,18.71,18.62,18.71,170845.0
2025-03-11 12:35:00,18.71,18.74,18.65,18.68,171235.0,18.71,18.74,18.65,18.68,171235.0
2025-03-11 12:40:00,18.68,18.72,18.62,18.63,128684.0,18.68,18.72,18.62,18.63,128684.0
2025-03-11 12:45:00,18.63,18.7,18.62,18.66,131731.0,18.63,18.7,18.62,18.66,131731.0
2025-03-11 12:50:00,18.66,18.68,18.56,18.59,201327.0,18.66,18.68,18.56,18.59,201327.0
2025-03-11 12:55:00,18.59,18.66,18.54,18.58,109227.0,18.59,18.66,18.54,18.58,109227.0
2025-03-11 13:00:00,18.59,18.59,18.5,18.53,136619.0,18.59,18.59,18.5,18.53,136619.0
2025-03-11 13:05:00,18.54,18.58,18.52,18.57,107090.0,18.54,18.58,18.52,18.57,107090.0
2025-03-11 13:10:00,18.57,18.59,18.52,18.53,93959.0,18.57,18.59,18.52,18.53,93959.0
2025-03-11 13:15:00,18.52,18.58,18.5,18.54,169507.0,18.52,18.58,18.5,18.54,169507.0
2025-03-11 13:20:00,18.53,18.55,18.44,18.48,166386.0,18.53,18.55,18.44,18.48,166386.0
2025-03-11 13:25:00,18.48,18.5,18.43,18.44,168814.0,18.48,18.5,18.43,18.44,168814.0
2025-03-11 13:30:00,18.44,18.51,18.42,18.48,175705.0,18.44,18.51,18.42,18.48,175705.0
2025-03-11 13:35:00,18.49,18.51,18.41,18.48,204024.0,18.49,18.51,18.41,18.48,204024.0
2025-03-11 13:40:00,18.48,18.63,18.47,18.62,938336.0,18.48,18.63,18.47,18.62,938336.0
2025-03-11 13:45:00,18.62,18.74,18.59,18.66,389715.0,18.62,18.74,18.59,18.66,389715.0
2025-03-11 13:50:00,18.66,18.73,18.63,18.7,338896.0,18.66,18.73,18.63,18.7,338896.0
2025-03-11 13:55:00,18.7,18.76,18.64,18.69,371550.0,18.7,18.76,18.64,18.69,371550.0
2025-03-11 14:00:00,18.69,18.89,18.68,18.82,348664.0,18.69,18.89,18.68,18.82,348664.0
2025-03-11 14:05:00,18.82,18.92,18.76,18.89,436320.0,18.82,18.92,18.76,18.89,436320.0
2025-03-11 14:10:00,18.88,18.99,18.87,18.98,434675.0,18.88,18.99,18.87,18.98,434675.0
2025-03-11 14:15:00,18.98,18.99,18.86,18.93,204103.0,18.98,18.99,18.86,18.93,204103.0
2025-03-11 14:20:00,18.93,19.06,18.92,19.01,365547.0,18.93,19.06,18.92,19.01,365547.0
2025-03-11 14:25:00,19.02,19.03,18.96,19.0,213045.0,19.02,19.03,18.96,19.0,213045.0
2025-03-11 14:30:00,19.0,19.01,18.92,18.94,202516.0,19.0,19.01,18.92,18.94,202516.0
2025-03-11 14:35:00,18.94,19.01,18.92,19.0,170041.0,18.94,19.01,18.92,19.0,170041.0
2025-03-11 14:40:00,19.0,19.12,18.98,19.07,365367.0,19.0,19.12,18.98,19.07,365367.0
2025-03-11 14:45:00,19.08,19.08,18.99,19.01,308566.0,19.08,19.08,18.99,19.01,308566.0
2025-03-11 14:50:00,19.01,19.15,19.0,19.13,476198.0,19.01,19.15,19.0,19.13,476198.0
2025-03-11 14:55:00,19.12,19.14,19.05,19.09,527234.0,19.12,19.14,19.05,19.09,527234.0
2025-03-11 15:00:00,19.1,19.13,19.0,19.11,440813.0,19.1,19.13,19.0,19.11,440813.0
2025-03-11 15:05:00,19.11,19.2,19.09,19.13,457701.0,19.11,19.2,19.09,19.13,457701.0
2025-03-11 15:10:00,19.12,19.12,19.02,19.05,393082.0,19.12,19.12,19.02,19.05,393082.0
2025-03-11 15:15:00,19.05,19.06,18.97,19.05,761511.0,19.05,19.06,18.97,19.05,761511.0
2025-03-11 15:20:00,19.05,19.15,19.04,19.07,366988.0,19.05,19.15,19.04,19.07,366988.0
2025-03-11 15:25:00,19.07,19.16,19.05,19.13,311621.0,19.07,19.16,19.05,19.13,311621.0
2025-03-11 15:30:00,19.13,19.18,19.09,19.1,254130.0,19.13,19.18,19.09,19.1,254130.0
2025-03-11 15:35:00,19.1,19.15,19.04,19.06,277291.0,19.1,19.15,19.04,19.06,277291.0
2025-03-11 15:40:00,19.06,19.11,19.04,19.09,241574.0,19.06,19.11,19.04,19.09,241574.0
2025-03-11 15:45:00,19.1,19.14,19.02,19.14,434360.0,19.1,19.14,19.02,19.14,434360.0
2025-03-11 15:50:00,19.13,19.14,19.04,19.1,820077.0,19.13,19.14,19.04,19.1,820077.0
2025-03-11 15:55:00,19.1,19.12,19.03,19.11,2343938.0,19.1,19.12,19.03,19.11,2343938.0
2025-03-12 09:30:00,19.48,19.95,19.39,19.75,1603352.0,19.48,19.95,19.39,19.75,1603352.0
2025-03-12 09:35:00,19.75,19.84,19.59,19.67,619088.0,19.75,19.84,19.59,19.67,619088.0
2025-03-12 09:40:00,19.67,19.75,19.48,19.55,668841.0,19.67,19.75,19.48,19.55,668841.0
2025-03-12 09:45:00,19.54,19.74,19.53,19.61,335795.0,19.54,19.74,19.53,19.61,335795.0
2025-03-12 09:50:00,19.61,19.73,19.54,19.63,407380.0,19.61,19.73,19.54,19.63,407380.0
2025-03-12 09:55:00,19.63,19.77,19.56,19.75,320549.0,19.63,19.77,19.56,19.75,320549.0
2025-03-12 10:00:00,19.74,19.74,19.42,19.54,402604.0,19.74,19.74,19.42,19.54,402604.0
2025-03-12 10:05:00,19.54,19.66,19.49,19.55,275398.0,19.54,19.66,19.49,19.55,275398.0
2025-03-12 10:10:00,19.55,19.58,19.31,19.38,267928.0,19.55,19.58,19.31,19.38,267928.0
2025-03-12 10:15:00,19.37,19.43,19.34,19.39,278441.0,19.37,19.43,19.34,19.39,278441.0
2025-03-12 10:20:00,19.38,19.56,19.36,19.53,250904.0,19.38,19.56,19.36,19.53,250904.0
2025-03-12 10:25:00,19.54,19.62,19.49,19.57,199134.0,19.54,19.62,19.49,19.57,199134.0
2025-03-12 10:30:00,19.58,19.61,19.39,19.42,221360.0,19.58,19.61,19.39,19.42,221360.0
2025-03-12 10:35:00,19.43,19.43,19.31,19.34,192272.0,19.43,19.43,19.31,19.34,192272.0
2025-03-12 10:40:00,19.33,19.38,19.25,19.32,233995.0,19.33,19.38,19.25,19.32,233995.0
2025-03-12 10:45:00,19.32,19.34,19.26,19.34,214974.0,19.32,19.34,19.26,19.34,214974.0
2025-03-12 10:50:00,19.33,19.47,19.31,19.46,205420.0,19.33,19.47,19.31,19.46,205420.0
2025-03-12 10:55:00,19.46,19.48,19.39,19.45,229237.0,19.46,19.48,19.39,19.45,229237.0
2025-03-12 11:00:00,19.46,19.51,19.38,19.41,300562.0,19.46,19.51,19.38,19.41,300562.0
2025-03-12 11:05:00,19.39,19.41,19.27,19.32,162349.0,19.39,19.41,19.27,19.32,162349.0
2025-03-12 11:10:00,19.32,19.36,19.26,19.27,233846.0,19.32,19.36,19.26,19.27,233846.0
2025-03-12 11:15:00,19.28,19.33,19.22,19.29,206027.0,19.28,19.33,19.22,19.29,206027.0
2025-03-12 11:20:00,19.29,19.47,19.29,19.43,225684.0,19.29,19.47,19.29,19.43,225684.0
2025-03-12 11:25:00,19.42,19.44,19.34,19.36,144929.0,19.42,19.44,19.34,19.36,144929.0
2025-03-12 11:30:00,19.36,19.4,19.31,19.35,161192.0,19.36,19.4,19.31,19.35,161192.0
2025-03-12 11:35:00,19.35,19.39,19.33,19.36,158063.0,19.35,19.39,19.33,19.36,158063.0
2025-03-12 11:40:00,19.37,19.42,19.35,19.39,95715.0,19.37,19.42,19.35,19.39,95715.0
2025-03-12 11:45:00,19.38,19.39,19.3,19.32,121325.0,19.38,19.39,19.3,19.32,121325.0
2025-03-12 11:50:00,19.31,19.39,19.26,19.37,156323.0,19.31,19.39,19.26,19.37,156323.0
2025-03-12 11:55:00,19.36,19.37,19.28,19.35,126477.0,19.36,19.37,19.28,19.35,126477.0
2025-03-12 12:00:00,19.35,19.36,19.26,19.28,118425.0,19.35,19.36,19.26,19.28,118425.0
2025-03-12 12:05:00,19.29,19.46,19.28,19.44,214179.0,19.29,19.46,19.28,19.44,214179.0
2025-03-12 12:10:00,19.44,19.49,19.38,19.46,209436.0,19.44,19.49,19.38,19.46,209436.0
2025-03-12 12:15:00,19.46,19.48,19.38,19.42,191700.0,19.46,19.48,19.38,19.42,191700.0
2025-03-12 12:20:00,19.42,19.45,19.39,19.42,144806.0,19.42,19.45,19.39,19.42,144806.0
2025-03-12 12:25:00,19.42,19.42,19.33,19.39,169148.0,19.42,19.42,19.33,19.39,169148.0
2025-03-12 12:30:00,19.39,19.49,19.38,19.45,154815.0,19.39,19.49,19.38,19.45,154815.0
2025-03-12 12:35:00,19.45,19.51,19.45,19.45,172429.0,19.45,19.51,19.45,19.45,172429.0
2025-03-12 12:40:00,19.45,19.46,19.38,19.43,184799.0,19.45,19.46,19.38,19.43,184799.0
2025-03-12 12:45:00,19.44,19.59,19.43,19.57,163367.0,19.44,19.59,19.43,19.57,163367.0
2025-03-12 12:50:00,19.57,19.6,19.51,19.59,138339.0,19.57,19.6,19.51,19.59,138339.0
2025-03-12 12:55:00,19.59,19.61,19.47,19.47,141936.0,19.59,19.61,19.47,19.47,141936.0
2025-03-12 13:00:00,19.48,19.55,19.47,19.54,165478.0,19.48,19.55,19.47,19.54,165478.0
2025-03-12 13:05:00,19.54,19.61,19.51,19.61,191661.0,19.54,19.61,19.51,19.61,191661.0
2025-03-12 13:10:00,19.61,19.62,19.57,19.6,110439.0,19.61,19.62,19.57,19.6,110439.0
2025-03-12 13:15:00,19.59,19.66,19.57,19.63,192266.0,19.59,19.66,19.57,19.63,192266.0
2025-03-12 13:20:00,19.63,19.66,19.61,19.61,122339.0,19.63,19.66,19.61,19.61,122339.0
2025-03-12 13:25:00,19.61,19.63,19.58,19.59,127096.0,19.61,19.63,19.58,19.59,127096.0
2025-03-12 13:30:00,19.59,19.68,19.59,19.61,135059.0,19.59,19.68,19.59,19.61,135059.0
2025-03-12 13:35:00,19.61,19.65,19.6,19.62,94942.0,19.61,19.65,19.6,19.62,94942.0
2025-03-12 13:40:00,19.62,19.65,19.59,19.6,88493.0,19.62,19.65,19.59,19.6,88493.0
2025-03-12 13:45:00,19.59,19.65,19.59,19.6,118363.0,19.59,19.65,19.59,19.6,118363.0
2025-03-12 13:50:00,19.6,19.61,19.51,19.52,221980.0,19.6,19.61,19.51,19.52,221980.0
2025-03-12 13:55:00,19.52,19.54,19.44,19.44,130492.0,19.52,19.54,19.44,19.44,130492.0
2025-03-12 14:00:00,19.45,19.54,19.42,19.43,185977.0,19.45,19.54,19.42,19.43,185977.0
2025-03-12 14:05:00,19.42,19.48,19.39,19.45,176614.0,19.42,19.48,19.39,19.45,176614.0
2025-03-12 14:10:00,19.45,19.56,19.44,19.51,635668.0,19.45,19.56,19.44,19.51,635668.0
2025-03-12 14:15:00,19.52,19.59,19.51,19.56,118648.0,19.52,19.59,19.51,19.56,118648.0
2025-03-12 14:20:00,19.56,19.59,19.54,19.57,136941.0,19.56,19.59,19.54,19.57,136941.0
2025-03-12 14:25:00,19.57,19.61,19.54,19.6,184732.0,19.57,19.61,19.54,19.6,184732.0
2025-03-12 14:30:00,19.6,19.64,19.57,19.61,88535.0,19.6,19.64,19.57,19.61,88535.0
2025-03-12 14:35:00,19.62,19.62,19.57,19.6,68601.0,19.62,19.62,19.57,19.6,68601.0
2025-03-12 14:40:00,19.6,19.63,19.58,19.6,53811.0,19.6,19.63,19.58,19.6,53811.0
2025-03-12 14:45:00,19.6,19.62,19.58,19.61,88344.0,19.6,19.62,19.58,19.61,88344.0
2025-03-12 14:50:00,19.61,19.61,19.53,19.54,86733.0,19.61,19.61,19.53,19.54,86733.0
2025-03-12 14:55:00,19.54,19.54,19.47,19.51,133400.0,19.54,19.54,19.47,19.51,133400.0
2025-03-12 15:00:00,19.51,19.52,19.46,19.5,99095.0,19.51,19.52,19.46,19.5,99095.0
2025-03-12 15:05:00,19.49,19.5,19.45,19.48,101183.0,19.49,19.5,19.45,19.48,101183.0
2025-03-12 15:10:00,19.48,19.5,19.45,19.48,111911.0,19.48,19.5,19.45,19.48,111911.0
2025-03-12 15:15:00,19.47,19.54,19.45,19.51,191550.0,19.47,19.54,19.45,19.51,191550.0
2025-03-12 15:20:00,19.51,19.52,19.46,19.51,225904.0,19.51,19.52,19.46,19.51,225904.0
2025-03-12 15:25:00,19.51,19.54,19.49,19.51,155457.0,19.51,19.54,19.49,19.51,155457.0
2025-03-12 15:30:00,19.5,19.53,19.45,19.45,116935.0,19.5,19.53,19.45,19.45,116935.0
2025-03-12 15:35:00,19.46,19.51,19.44,19.5,225839.0,19.46,19.51,19.44,19.5,225839.0
2025-03-12 15:40:00,19.5,19.5,19.44,19.5,244577.0,19.5,19.5,19.44,19.5,244577.0
2025-03-12 15:45:00,19.5,19.52,19.44,19.47,273125.0,19.5,19.52,19.44,19.47,273125.0
2025-03-12 15:50:00,19.47,19.53,19.4,19.52,543434.0,19.47,19.53,19.4,19.52,543434.0
2025-03-12 15:55:00,19.52,19.55,19.49,19.51,1890775.0,19.52,19.55,19.49,19.51,1890775.0
2025-03-13 09:30:00,19.52,19.79,19.46,19.69,509948.0,19.52,19.79,19.46,19.69,509948.0
2025-03-13 09:35:00,19.69,19.71,19.37,19.4,253306.0,19.69,19.71,19.37,19.4,253306.0
2025-03-13 09:40:00,19.39,19.49,19.28,19.32,415087.0,19.39,19.49,19.28,19.32,415087.0
2025-03-13 09:45:00,19.33,19.34,19.13,19.13,504001.0,19.33,19.34,19.13,19.13,504001.0
2025-03-13 09:50:00,19.12,19.18,18.92,18.94,307358.0,19.12,19.18,18.92,18.94,307358.0
2025-03-13 09:55:00,18.95,19.02,18.83,18.94,397293.0,18.95,19.02,18.83,18.94,397293.0
2025-03-13 10:00:00,18.93,19.07,18.9,19.04,362803.0,18.93,19.07,18.9,19.04,362803.0
2025-03-13 10:05:00,19.04,19.12,19.0,19.07,227578.0,19.04,19.12,19.0,19.07,227578.0
2025-03-13 10:10:00,19.07,19.21,19.05,19.21,357142.0,19.07,19.21,19.05,19.21,357142.0
2025-03-13 10:15:00,19.2,19.24,19.1,19.21,173676.0,19.2,19.24,19.1,19.21,173676.0
2025-03-13 10:20:00,19.21,19.3,19.15,19.3,449894.0,19.21,19.3,19.15,19.3,449894.0
2025-03-13 10:25:00,19.3,19.33,19.09,19.1,261210.0,19.3,19.33,19.09,19.1,261210.0
2025-03-13 10:30:00,19.1,19.2,19.09,19.11,182029.0,19.1,19.2,19.09,19.11,182029.0
2025-03-13 10:35:00,19.12,19.15,19.03,19.04,177401.0,19.12,19.15,19.03,19.04,177401.0
2025-03-13 10:40:00,19.04,19.06,18.99,19.03,1465331.0,19.04,19.06,18.99,19.03,1465331.0
2025-03-13 10:45:00,19.02,19.09,18.93,18.96,237425.0,19.02,19.09,18.93,18.96,237425.0
2025-03-13 10:50:00,18.96,19.02,18.95,19.02,1702400.0,18.96,19.02,18.95,19.02,1702400.0
2025-03-13 10:55:00,19.02,19.04,18.98,19.04,147503.0,19.02,19.04,18.98,19.04,147503.0
2025-03-13 11:00:00,19.04,19.12,19.03,19.05,186264.0,19.04,19.12,19.03,19.05,186264.0
2025-03-13 11:05:00,19.04,19.05,18.96,18.98,206371.0,19.04,19.05,18.96,18.98,206371.0
2025-03-13 11:10:00,18.98,19.03,18.91,18.93,183263.0,18.98,19.03,18.91,18.93,183263.0
2025-03-13 11:15:00,18.94,19.06,18.92,19.05,320656.0,18.94,19.06,18.92,19.05,320656.0
2025-03-13 11:20:00,19.05,19.07,19.01,19.05,222368.0,19.05,19.07,19.01,19.05,222368.0
2025-03-13 11:25:00,19.05,19.05,18.99,19.01,144546.0,19.05,19.05,18.99,19.01,144546.0
2025-03-13 11:30:00,19.01,19.04,18.99,19.03,144380.0,19.01,19.04,18.99,19.03,144380.0
2025-03-13 11:35:00,19.03,19.04,18.96,19.03,137327.0,19.03,19.04,18.96,19.03,137327.0
2025-03-13 11:40:00,19.03,19.11,18.98,19.07,229150.0,19.03,19.11,18.98,19.07,229150.0
2025-03-13 11:45:00,19.07,19.11,18.99,19.09,178406.0,19.07,19.11,18.99,19.09,178406.0
2025-03-13 11:50:00,19.09,19.09,18.98,19.0,153334.0,19.09,19.09,18.98,19.0,153334.0
2025-03-13 11:55:00,19.01,19.01,18.92,18.93,108644.0,19.01,19.01,18.92,18.93,108644.0
2025-03-13 12:00:00,18.93,18.97,18.9,18.96,94469.0,18.93,18.97,18.9,18.96,94469.0
2025-03-13 12:05:00,18.96,18.98,18.9,18.95,112720.0,18.96,18.98,18.9,18.95,112720.0
2025-03-13 12:10:00,18.95,18.95,18.89,18.91,120210.0,18.95,18.95,18.89,18.91,120210.0
2025-03-13 12:15:00,18.91,18.93,18.89,18.91,83125.0,18.91,18.93,18.89,18.91,83125.0
2025-03-13 12:20:00,18.91,18.95,18.89,18.93,123347.0,18.91,18.95,18.89,18.93,123347.0
2025-03-13 12:25:00,18.93,18.98,18.93,18.95,120208.0,18.93,18.98,18.93,18.95,120208.0
2025-03-13 12:30:00,18.95,19.03,18.94,19.01,103406.0,18.95,19.03,18.94,19.01,103406.0
2025-03-13 12:35:00,19.02,19.03,18.99,19.02,80103.0,19.02,19.03,18.99,19.02,80103.0
2025-03-13 12:40:00,19.02,19.03,18.95,18.96,101901.0,19.02,19.03,18.95,18.96,101901.0
2025-03-13 12:45:00,18.96,18.97,18.86,18.88,154851.0,18.96,18.97,18.86,18.88,154851.0
2025-03-13 12:50:00,18.88,18.99,18.86,18.98,86960.0,18.88,18.99,18.86,18.98,86960.0
2025-03-13 12:55:00,18.98,18.98,18.91,18.94,95185.0,18.98,18.98,18.91,18.94,95185.0
2025-03-13 13:00:00,18.94,19.01,18.92,19.01,127862.0,18.94,19.01,18.92,19.01,127862.0
2025-03-13 13:05:00,19.02,19.06,19.0,19.01,121248.0,19.02,19.06,19.0,19.01,121248.0
2025-03-13 13:10:00,19.01,19.02,18.96,19.0,141709.0,19.01,19.02,18.96,19.0,141709.0
2025-03-13 13:15:00,19.01,19.01,18.94,18.95,197131.0,19.01,19.01,18.94,18.95,197131.0
2025-03-13 13:20:00,18.95,18.98,18.95,18.96,214971.0,18.95,18.98,18.95,18.96,214971.0
2025-03-13 13:25:00,18.96,18.98,18.94,18.96,154793.0,18.96,18.98,18.94,18.96,154793.0
2025-03-13 13:30:00,18.95,18.96,18.91,18.93,186721.0,18.95,18.96,18.91,18.93,186721.0
2025-03-13 13:35:00,18.92,18.93,18.88,18.89,107110.0,18.92,18.93,18.88,18.89,107110.0
2025-03-13 13:40:00,18.9,18.91,18.82,18.84,686044.0,18.9,18.91,18.82,18.84,686044.0
2025-03-13 13:45:00,18.85,18.85,18.8,18.8,99237.0,18.85,18.85,18.8,18.8,99237.0
2025-03-13 13:50:00,18.8,18.87,18.78,18.87,198239.0,18.8,18.87,18.78,18.87,198239.0
2025-03-13 13:55:00,18.87,18.87,18.81,18.82,95628.0,18.87,18.87,18.81,18.82,95628.0
2025-03-13 14:00:00,18.82,18.89,18.79,18.87,161786.0,18.82,18.89,18.79,18.87,161786.0
2025-03-13 14:05:00,18.87,18.96,18.86,18.9,252763.0,18.87,18.96,18.86,18.9,252763.0
2025-03-13 14:10:00,18.89,18.98,18.89,18.95,117000.0,18.89,18.98,18.89,18.95,117000.0
2025-03-13 14:15:00,18.95,18.95,18.88,18.91,414310.0,18.95,18.95,18.88,18.91,414310.0
2025-03-13 14:20:00,18.91,18.95,18.88,18.94,99738.0,18.91,18.95,18.88,18.94,99738.0
2025-03-13 14:25:00,18.94,18.97,18.92,18.96,108042.0,18.94,18.97,18.92,18.96,108042.0
2025-03-13 14:30:00,18.97,19.0,18.95,18.96,87024.0,18.97,19.0,18.95,18.96,87024.0
2025-03-13 14:35:00,18.96,18.98,18.95,18.98,100181.0,18.96,18.98,18.95,18.98,100181.0
2025-03-13 14:40:00,18.98,19.06,18.97,19.02,250761.0,18.98,19.06,18.97,19.02,250761.0
2025-03-13 14:45:00,19.02,19.09,19.0,19.04,221641.0,19.02,19.09,19.0,19.04,221641.0
2025-03-13 14:50:00,19.04,19.06,18.99,19.03,146044.0,19.04,19.06,18.99,19.03,146044.0
2025-03-13 14:55:00,19.04,19.08,19.0,19.07,80882.0,19.04,19.08,19.0,19.07,80882.0
2025-03-13 15:00:00,19.06,19.13,19.03,19.03,138316.0,19.06,19.13,19.03,19.03,138316.0
2025-03-13 15:05:00,19.03,19.05,18.99,19.01,122338.0,19.03,19.05,18.99,19.01,122338.0
2025-03-13 15:10:00,19.0,19.06,18.99,19.03,132059.0,19.0,19.06,18.99,19.03,132059.0
2025-03-13 15:15:00,19.03,19.05,18.99,19.05,140293.0,19.03,19.05,18.99,19.05,140293.0
2025-03-13 15:20:00,19.05,19.07,19.04,19.05,182236.0,19.05,19.07,19.04,19.05,182236.0
2025-03-13 15:25:00,19.05,19.06,18.96,19.0,237865.0,19.05,19.06,18.96,19.0,237865.0
2025-03-13 15:30:00,19.0,19.07,18.99,19.05,221378.0,19.0,19.07,18.99,19.05,221378.0
2025-03-13 15:35:00,19.04,19.06,18.99,19.0,256165.0,19.04,19.06,18.99,19.0,256165.0
2025-03-13 15:40:00,19.0,19.02,18.98,19.02,154681.0,19.0,19.02,18.98,19.02,154681.0
2025-03-13 15:45:00,19.02,19.06,19.01,19.05,252356.0,19.02,19.06,19.01,19.05,252356.0
2025-03-13 15:50:00,19.04,19.09,18.99,19.07,328431.0,19.04,19.09,18.99,19.07,328431.0
2025-03-13 15:55:00,19.07,19.14,19.04,19.11,1199770.0,19.07,19.14,19.04,19.11,1199770.0
2025-03-14 09:30:00,19.41,19.48,19.25,19.28,715255.0,19.41,19.48,19.25,19.28,715255.0
2025-03-14 09:35:00,19.28,19.41,19.25,19.32,349876.0,19.28,19.41,19.25,19.32,349876.0
2025-03-14 09:40:00,19.33,19.61,19.33,19.59,462596.0,19.33,19.61,19.33,19.59,462596.0
2025-03-14 09:45:00,19.6,19.63,19.48,19.57,317608.0,19.6,19.63,19.48,19.57,317608.0
2025-03-14 09:50:00,19.57,19.64,19.51,19.61,234673.0,19.57,19.64,19.51,19.61,234673.0
2025-03-14 09:55:00,19.62,19.64,19.53,19.55,360152.0,19.62,19.64,19.53,19.55,360152.0
2025-03-14 10:00:00,19.54,19.6,19.38,19.55,406205.0,19.54,19.6,19.38,19.55,406205.0
2025-03-14 10:05:00,19.55,19.6,19.48,19.5,491914.0,19.55,19.6,19.48,19.5,491914.0
2025-03-14 10:10:00,19.5,19.55,19.37,19.39,289304.0,19.5,19.55,19.37,19.39,289304.0
2025-03-14 10:15:00,19.39,19.47,19.34,19.43,255871.0,19.39,19.47,19.34,19.43,255871.0
2025-03-14 10:20:00,19.43,19.43,19.3,19.42,531831.0,19.43,19.43,19.3,19.42,531831.0
2025-03-14 10:25:00,19.42,19.43,19.28,19.32,232212.0,19.42,19.43,19.28,19.32,232212.0
2025-03-14 10:30:00,19.32,19.39,19.31,19.35,198097.0,19.32,19.39,19.31,19.35,198097.0
2025-03-14 10:35:00,19.35,19.44,19.3,19.44,154695.0,19.35,19.44,19.3,19.44,154695.0
2025-03-14 10:40:00,19.43,19.46,19.39,19.45,197173.0,19.43,19.46,19.39,19.45,197173.0
2025-03-14 10:45:00,19.46,19.51,19.45,19.51,186081.0,19.46,19.51,19.45,19.51,186081.0
2025-03-14 10:50:00,19.51,19.53,19.46,19.48,132667.0,19.51,19.53,19.46,19.48,132667.0
2025-03-14 10:55:00,19.48,19.57,19.44,19.57,171064.0,19.48,19.57,19.44,19.57,171064.0
2025-03-14 11:00:00,19.57,19.64,19.53,19.56,273392.0,19.57,19.64,19.53,19.56,273392.0
2025-03-14 11:05:00,19.57,19.61,19.55,19.57,129468.0,19.57,19.61,19.55,19.57,129468.0
2025-03-14 11:10:00,19.57,19.61,19.56,19.6,197577.0,19.57,19.61,19.56,19.6,197577.0
2025-03-14 11:15:00,19.59,19.61,19.55,19.61,182435.0,19.59,19.61,19.55,19.61,182435.0
2025-03-14 11:20:00,19.61,19.68,19.6,19.64,250680.0,19.61,19.68,19.6,19.64,250680.0
2025-03-14 11:25:00,19.65,19.68,19.61,19.64,145003.0,19.65,19.68,19.61,19.64,145003.0
2025-03-14 11:30:00,19.64,19.69,19.62,19.65,118759.0,19.64,19.69,19.62,19.65,118759.0
2025-03-14 11:35:00,19.64,19.68,19.61,19.66,151829.0,19.64,19.68,19.61,19.66,151829.0
2025-03-14 11:40:00,19.66,19.8,19.65,19.77,363509.0,19.66,19.8,19.65,19.77,363509.0
2025-03-14 11:45:00,19.77,19.78,19.67,19.69,188338.0,19.77,19.78,19.67,19.69,188338.0
2025-03-14 11:50:00,19.69,19.71,19.65,19.67,111397.0,19.69,19.71,19.65,19.67,111397.0
2025-03-14 11:55:00,19.67,19.72,19.65,19.68,139410.0,19.67,19.72,19.65,19.68,139410.0
2025-03-14 12:00:00,19.68,19.69,19.63,19.64,102571.0,19.68,19.69,19.63,19.64,102571.0
2025-03-14 12:05:00,19.64,19.73,19.62,19.68,166895.0,19.64,19.73,19.62,19.68,166895.0
2025-03-14 12:10:00,19.68,19.68,19.63,19.64,88785.0,19.68,19.68,19.63,19.64,88785.0
2025-03-14 12:15:00,19.64,19.69,19.62,19.67,185793.0,19.64,19.69,19.62,19.67,185793.0
2025-03-14 12:20:00,19.66,19.72,19.65,19.71,126130.0,19.66,19.72,19.65,19.71,126130.0
2025-03-14 12:25:00,19.71,19.73,19.63,19.65,137076.0,19.71,19.73,19.63,19.65,137076.0
2025-03-14 12:30:00,19.66,19.71,19.64,19.68,112742.0,19.66,19.71,19.64,19.68,112742.0
2025-03-14 12:35:00,19.69,19.72,19.67,19.69,201174.0,19.69,19.72,19.67,19.69,201174.0
2025-03-14 12:40:00,19.69,19.73,19.67,19.71,118012.0,19.69,19.73,19.67,19.71,118012.0
2025-03-14 12:45:00,19.71,19.74,19.69,19.73,92355.0,19.71,19.74,19.69,19.73,92355.0
2025-03-14 12:50:00,19.73,19.79,19.72,19.78,128726.0,19.73,19.79,19.72,19.78,128726.0
2025-03-14 12:55:00,19.78,19.81,19.76,19.8,143301.0,19.78,19.81,19.76,19.8,143301.0
2025-03-14 13:00:00,19.8,19.83,19.76,19.79,197079.0,19.8,19.83,19.76,19.79,197079.0
2025-03-14 13:05:00,19.8,19.84,19.78,19.82,200023.0,19.8,19.84,19.78,19.82,200023.0
2025-03-14 13:10:00,19.82,19.84,19.79,19.82,127430.0,19.82,19.84,19.79,19.82,127430.0
2025-03-14 13:15:00,19.82,19.83,19.78,19.79,126516.0,19.82,19.83,19.78,19.79,126516.0
2025-03-14 13:20:00,19.79,19.83,19.77,19.79,142441.0,19.79,19.83,19.77,19.79,142441.0
2025-03-14 13:25:00,19.79,19.81,19.74,19.77,153320.0,19.79,19.81,19.74,19.77,153320.0
2025-03-14 13:30:00,19.77,19.83,19.76,19.8,135674.0,19.77,19.83,19.76,19.8,135674.0
2025-03-14 13:35:00,19.8,19.83,19.75,19.76,110579.0,19.8,19.83,19.75,19.76,110579.0
2025-03-14 13:40:00,19.77,19.78,19.72,19.74,451113.0,19.77,19.78,19.72,19.74,451113.0
2025-03-14 13:45:00,19.75,19.75,19.7,19.72,183048.0,19.75,19.75,19.7,19.72,183048.0
2025-03-14 13:50:00,19.72,19.75,19.7,19.75,135313.0,19.72,19.75,19.7,19.75,135313.0
2025-03-14 13:55:00,19.75,19.75,19.7,19.71,100195.0,19.75,19.75,19.7,19.71,100195.0
2025-03-14 14:00:00,19.71,19.76,19.7,19.73,106569.0,19.71,19.76,19.7,19.73,106569.0
2025-03-14 14:05:00,19.73,19.77,19.72,19.76,110554.0,19.73,19.77,19.72,19.76,110554.0
2025-03-14 14:10:00,19.76,19.78,19.72,19.74,116531.0,19.76,19.78,19.72,19.74,116531.0
2025-03-14 14:15:00,19.73,19.76,19.72,19.74,65092.0,19.73,19.76,19.72,19.74,65092.0
2025-03-14 14:20:00,19.75,19.77,19.73,19.77,100083.0,19.75,19.77,19.73,19.77,100083.0
2025-03-14 14:25:00,19.77,19.78,19.75,19.76,110938.0,19.77,19.78,19.75,19.76,110938.0
2025-03-14 14:30:00,19.76,19.79,19.75,19.78,84545.0,19.76,19.79,19.75,19.78,84545.0
2025-03-14 14:35:00,19.78,19.81,19.77,19.8,148884.0,19.78,19.81,19.77,19.8,148884.0
2025-03-14 14:40:00,19.8,19.81,19.76,19.78,98750.0,19.8,19.81,19.76,19.78,98750.0
2025-03-14 14:45:00,19.78,19.81,19.76,19.77,103104.0,19.78,19.81,19.76,19.77,103104.0
2025-03-14 14:50:00,19.78,19.79,19.74,19.74,104915.0,19.78,19.79,19.74,19.74,104915.0
2025-03-14 14:55:00,19.74,19.76,19.72,19.75,119273.0,19.74,19.76,19.72,19.75,119273.0
2025-03-14 15:00:00,19.74,19.77,19.73,19.76,111915.0,19.74,19.77,19.73,19.76,111915.0
2025-03-14 15:05:00,19.76,19.77,19.74,19.75,113072.0,19.76,19.77,19.74,19.75,113072.0
2025-03-14 15:10:00,19.75,19.8,19.73,19.79,122300.0,19.75,19.8,19.73,19.79,122300.0
2025-03-14 15:15:00,19.79,19.8,19.77,19.79,104762.0,19.79,19.8,19.77,19.79,104762.0
2025-03-14 15:20:00,19.79,19.81,19.76,19.78,145634.0,19.79,19.81,19.76,19.78,145634.0
2025-03-14 15:25:00,19.78,19.79,19.71,19.73,141148.0,19.78,19.79,19.71,19.73,141148.0
2025-03-14 15:30:00,19.72,19.75,19.7,19.72,181010.0,19.72,19.75,19.7,19.72,181010.0
2025-03-14 15:35:00,19.72,19.74,19.69,19.71,230454.0,19.72,19.74,19.69,19.71,230454.0
2025-03-14 15:40:00,19.71,19.72,19.68,19.7,213362.0,19.71,19.72,19.68,19.7,213362.0
2025-03-14 15:45:00,19.69,19.77,19.69,19.74,414853.0,19.69,19.77,19.69,19.74,414853.0
2025-03-14 15:50:00,19.75,19.87,19.72,19.87,748243.0,19.75,19.87,19.72,19.87,748243.0
2025-03-14 15:55:00,19.87,19.94,19.86,19.91,1695860.0,19.87,19.94,19.86,19.91,1695860.0
2025-03-17 09:30:00,20.27,20.55,20.25,20.34,1380084.0,20.27,20.55,20.25,20.34,1380084.0
2025-03-17 09:35:00,20.33,20.51,20.3,20.51,498351.0,20.33,20.51,20.3,20.51,498351.0
2025-03-17 09:40:00,20.51,20.66,20.49,20.63,347609.0,20.51,20.66,20.49,20.63,347609.0
2025-03-17 09:45:00,20.63,20.72,20.42,20.46,628926.0,20.63,20.72,20.42,20.46,628926.0
2025-03-17 09:50:00,20.46,20.57,20.42,20.46,299866.0,20.46,20.57,20.42,20.46,299866.0
2025-03-17 09:55:00,20.46,20.54,20.38,20.45,204885.0,20.46,20.54,20.38,20.45,204885.0
2025-03-17 10:00:00,20.44,20.47,20.37,20.41,282435.0,20.44,20.47,20.37,20.41,282435.0
2025-03-17 10:05:00,20.41,20.47,20.34,20.41,368645.0,20.41,20.47,20.34,20.41,368645.0
2025-03-17 10:10:00,20.4,20.49,20.39,20.47,245975.0,20.4,20.49,20.39,20.47,245975.0
2025-03-17 10:15:00,20.47,20.62,20.46,20.55,347128.0,20.47,20.62,20.46,20.55,347128.0
2025-03-17 10:20:00,20.55,20.63,20.54,20.61,292563.0,20.55,20.63,20.54,20.61,292563.0
2025-03-17 10:25:00,20.61,20.67,20.51,20.53,417956.0,20.61,20.67,20.51,20.53,417956.0
2025-03-17 10:30:00,20.52,20.61,20.49,20.53,263175.0,20.52,20.61,20.49,20.53,263175.0
2025-03-17 10:35:00,20.53,20.58,20.47,20.48,202584.0,20.53,20.58,20.47,20.48,202584.0
2025-03-17 10:40:00,20.48,20.59,20.46,20.57,182627.0,20.48,20.59,20.46,20.57,182627.0
2025-03-17 10:45:00,20.57,20.57,20.5,20.53,305389.0,20.57,20.57,20.5,20.53,305389.0
2025-03-17 10:50:00,20.53,20.57,20.5,20.52,132862.0,20.53,20.57,20.5,20.52,132862.0
2025-03-17 10:55:00,20.52,20.59,20.49,20.55,151894.0,20.52,20.59,20.49,20.55,151894.0
2025-03-17 11:00:00,20.55,20.6,20.48,20.52,150896.0,20.55,20.6,20.48,20.52,150896.0
2025-03-17 11:05:00,20.52,20.58,20.51,20.55,144206.0,20.52,20.58,20.51,20.55,144206.0
2025-03-17 11:10:00,20.55,20.61,20.52,20.57,169789.0,20.55,20.61,20.52,20.57,169789.0
2025-03-17 11:15:00,20.57,20.64,20.53,20.63,379727.0,20.57,20.64,20.53,20.63,379727.0
2025-03-17 11:20:00,20.64,20.74,20.61,20.71,360911.0,20.64,20.74,20.61,20.71,360911.0
2025-03-17 11:25:00,20.71,20.74,20.63,20.64,390198.0,20.71,20.74,20.63,20.64,390198.0
2025-03-17 11:30:00,20.64,20.68,20.58,20.6,217278.0,20.64,20.68,20.58,20.6,217278.0
2025-03-17 11:35:00,20.59,20.65,20.54,20.55,184396.0,20.59,20.65,20.54,20.55,184396.0
2025-03-17 11:40:00,20.55,20.68,20.55,20.67,397084.0,20.55,20.68,20.55,20.67,397084.0
2025-03-17 11:45:00,20.66,20.73,20.65,20.71,220059.0,20.66,20.73,20.65,20.71,220059.0
2025-03-17 11:50:00,20.71,20.74,20.68,20.7,165069.0,20.71,20.74,20.68,20.7,165069.0
2025-03-17 11:55:00,20.71,20.73,20.68,20.7,253345.0,20.71,20.73,20.68,20.7,253345.0
2025-03-17 12:00:00,20.7,20.77,20.66,20.73,289700.0,20.7,20.77,20.66,20.73,289700.0
2025-03-17 12:05:00,20.74,20.79,20.73,20.79,191572.0,20.74,20.79,20.73,20.79,191572.0
2025-03-17 12:10:00,20.79,20.85,20.76,20.83,333733.0,20.79,20.85,20.76,20.83,333733.0
2025-03-17 12:15:00,20.83,20.84,20.74,20.75,191798.0,20.83,20.84,20.74,20.75,191798.0
2025-03-17 12:20:00,20.75,20.78,20.72,20.73,207399.0,20.75,20.78,20.72,20.73,207399.0
2025-03-17 12:25:00,20.74,20.76,20.64,20.64,259475.0,20.74,20.76,20.64,20.64,259475.0
2025-03-17 12:30:00,20.64,20.7,20.62,20.69,184734.0,20.64,20.7,20.62,20.69,184734.0
2025-03-17 12:35:00,20.69,20.71,20.64,20.66,140284.0,20.69,20.71,20.64,20.66,140284.0
2025-03-17 12:40:00,20.66,20.66,20.6,20.62,181571.0,20.66,20.66,20.6,20.62,181571.0
2025-03-17 12:45:00,20.62,20.67,20.59,20.67,127688.0,20.62,20.67,20.59,20.67,127688.0
2025-03-17 12:50:00,20.67,20.69,20.64,20.67,106641.0,20.67,20.69,20.64,20.67,106641.0
2025-03-17 12:55:00,20.67,20.69,20.64,20.67,116933.0,20.67,20.69,20.64,20.67,116933.0
2025-03-17 13:00:00,20.67,20.72,20.66,20.7,169812.0,20.67,20.72,20.66,20.7,169812.0
2025-03-17 13:05:00,20.7,20.74,20.69,20.73,131960.0,20.7,20.74,20.69,20.73,131960.0
2025-03-17 13:10:00,20.74,20.74,20.69,20.7,128761.0,20.74,20.74,20.69,20.7,128761.0
2025-03-17 13:15:00,20.71,20.73,20.69,20.7,100482.0,20.71,20.73,20.69,20.7,100482.0
2025-03-17 13:20:00,20.7,20.76,20.67,20.74,174410.0,20.7,20.76,20.67,20.74,174410.0
2025-03-17 13:25:00,20.73,20.77,20.72,20.76,173760.0,20.73,20.77,20.72,20.76,173760.0
2025-03-17 13:30:00,20.76,20.79,20.75,20.78,84254.0,20.76,20.79,20.75,20.78,84254.0
2025-03-17 13:35:00,20.78,20.88,20.77,20.88,171795.0,20.78,20.88,20.77,20.88,171795.0
2025-03-17 13:40:00,20.87,20.88,20.83,20.84,173002.0,20.87,20.88,20.83,20.84,173002.0
2025-03-17 13:45:00,20.84,20.84,20.77,20.79,136530.0,20.84,20.84,20.77,20.79,136530.0
2025-03-17 13:50:00,20.78,20.82,20.77,20.8,97548.0,20.78,20.82,20.77,20.8,97548.0
2025-03-17 13:55:00,20.8,20.82,20.78,20.8,160904.0,20.8,20.82,20.78,20.8,160904.0
2025-03-17 14:00:00,20.79,20.83,20.78,20.8,155811.0,20.79,20.83,20.78,20.8,155811.0
2025-03-17 14:05:00,20.8,20.83,20.78,20.8,202194.0,20.8,20.83,20.78,20.8,202194.0
2025-03-17 14:10:00,20.8,20.82,20.78,20.79,228641.0,20.8,20.82,20.78,20.79,228641.0
2025-03-17 14:15:00,20.79,20.81,20.75,20.8,215353.0,20.79,20.81,20.75,20.8,215353.0
2025-03-17 14:20:00,20.8,20.82,20.77,20.8,207857.0,20.8,20.82,20.77,20.8,207857.0
2025-03-17 14:25:00,20.8,20.85,20.78,20.84,222576.0,20.8,20.85,20.78,20.84,222576.0
2025-03-17 14:30:00,20.84,20.91,20.83,20.9,200966.0,20.84,20.91,20.83,20.9,200966.0
2025-03-17 14:35:00,20.9,20.93,20.85,20.89,262051.0,20.9,20.93,20.85,20.89,262051.0
2025-03-17 14:40:00,20.89,20.96,20.88,20.92,237280.0,20.89,20.96,20.88,20.92,237280.0
2025-03-17 14:45:00,20.92,20.98,20.91,20.98,169535.0,20.92,20.98,20.91,20.98,169535.0
2025-03-17 14:50:00,20.98,21.0,20.96,21.0,264819.0,20.98,21.0,20.96,21.0,264819.0
2025-03-17 14:55:00,21.0,21.0,20.93,20.94,348813.0,21.0,21.0,20.93,20.94,348813.0
2025-03-17 15:00:00,20.94,20.98,20.93,20.98,301477.0,20.94,20.98,20.93,20.98,301477.0
2025-03-17 15:05:00,20.98,21.0,20.95,20.97,286428.0,20.98,21.0,20.95,20.97,286428.0
2025-03-17 15:10:00,20.96,21.02,20.95,21.0,228040.0,20.96,21.02,20.95,21.0,228040.0
2025-03-17 15:15:00,21.0,21.0,20.96,20.97,168327.0,21.0,21.0,20.96,20.97,168327.0
2025-03-17 15:20:00,20.98,21.0,20.94,20.95,208516.0,20.98,21.0,20.94,20.95,208516.0
2025-03-17 15:25:00,20.95,20.95,20.9,20.94,279872.0,20.95,20.95,20.9,20.94,279872.0
2025-03-17 15:30:00,20.94,20.97,20.91,20.94,246351.0,20.94,20.97,20.91,20.94,246351.0
2025-03-17 15:35:00,20.94,20.95,20.9,20.92,322259.0,20.94,20.95,20.9,20.92,322259.0
2025-03-17 15:40:00,20.92,20.93,20.89,20.93,275470.0,20.92,20.93,20.89,20.93,275470.0
2025-03-17 15:45:00,20.93,20.95,20.91,20.93,452927.0,20.93,20.95,20.91,20.93,452927.0
2025-03-17 15:50:00,20.93,20.97,20.86,20.94,808076.0,20.93,20.97,20.86,20.94,808076.0
2025-03-17 15:55:00,20.94,20.96,20.87,20.88,1555751.0,20.94,20.96,20.87,20.88,1555751.0
2025-03-18 09:30:00,20.63,20.74,20.53,20.59,714934.0,20.63,20.74,20.53,20.59,714934.0
2025-03-18 09:35:00,20.58,20.59,20.35,20.41,752304.0,20.58,20.59,20.35,20.41,752304.0
2025-03-18 09:40:00,20.41,20.49,20.27,20.29,617739.0,20.41,20.49,20.27,20.29,617739.0
2025-03-18 09:45:00,20.29,20.35,20.23,20.25,446866.0,20.29,20.35,20.23,20.25,446866.0
2025-03-18 09:50:00,20.24,20.29,20.17,20.22,439254.0,20.24,20.29,20.17,20.22,439254.0
2025-03-18 09:55:00,20.21,20.21,20.04,20.09,326648.0,20.21,20.21,20.04,20.09,326648.0
2025-03-18 10:00:00,20.09,20.09,19.93,19.99,1142557.0,20.09,20.09,19.93,19.99,1142557.0
2025-03-18 10:05:00,20.0,20.16,19.95,20.05,551854.0,20.0,20.16,19.95,20.05,551854.0
2025-03-18 10:10:00,20.05,20.11,20.0,20.07,452981.0,20.05,20.11,20.0,20.07,452981.0
2025-03-18 10:15:00,20.07,20.1,20.01,20.04,292426.0,20.07,20.1,20.01,20.04,292426.0
2025-03-18 10:20:00,20.04,20.16,20.04,20.1,405408.0,20.04,20.16,20.04,20.1,405408.0
2025-03-18 10:25:00,20.1,20.22,20.08,20.19,422933.0,20.1,20.22,20.08,20.19,422933.0
2025-03-18 10:30:00,20.19,20.2,20.09,20.14,230664.0,20.19,20.2,20.09,20.14,230664.0
2025-03-18 10:35:00,20.13,20.15,20.07,20.13,164275.0,20.13,20.15,20.07,20.13,164275.0
2025-03-18 10:40:00,20.13,20.14,20.07,20.09,158597.0,20.13,20.14,20.07,20.09,158597.0
2025-03-18 10:45:00,20.09,20.1,19.96,20.0,341083.0,20.09,20.1,19.96,20.0,341083.0
2025-03-18 10:50:00,20.0,20.04,19.94,19.96,281894.0,20.0,20.04,19.94,19.96,281894.0
2025-03-18 10:55:00,19.96,20.0,19.93,19.96,254995.0,19.96,20.0,19.93,19.96,254995.0
2025-03-18 11:00:00,19.96,19.97,19.86,19.92,231951.0,19.96,19.97,19.86,19.92,231951.0
2025-03-18 11:05:00,19.92,19.92,19.86,19.89,220792.0,19.92,19.92,19.86,19.89,220792.0
2025-03-18 11:10:00,19.89,19.94,19.86,19.92,178231.0,19.89,19.94,19.86,19.92,178231.0
2025-03-18 11:15:00,19.92,19.98,19.91,19.96,145514.0,19.92,19.98,19.91,19.96,145514.0
2025-03-18 11:20:00,19.97,19.99,19.93,19.96,132980.0,19.97,19.99,19.93,19.96,132980.0
2025-03-18 11:25:00,19.96,20.11,19.96,20.05,279027.0,19.96,20.11,19.96,20.05,279027.0
2025-03-18 11:30:00,20.05,20.08,20.02,20.05,115230.0,20.05,20.08,20.02,20.05,115230.0
2025-03-18 11:35:00,20.05,20.1,20.03,20.1,192330.0,20.05,20.1,20.03,20.1,192330.0
2025-03-18 11:40:00,20.09,20.1,20.01,20.04,187994.0,20.09,20.1,20.01,20.04,187994.0
2025-03-18 11:45:00,20.04,20.07,20.02,20.04,128371.0,20.04,20.07,20.02,20.04,128371.0
2025-03-18 11:50:00,20.03,20.05,19.96,19.96,186876.0,20.03,20.05,19.96,19.96,186876.0
2025-03-18 11:55:00,19.97,20.0,19.95,20.0,207965.0,19.97,20.0,19.95,20.0,207965.0
2025-03-18 12:00:00,20.0,20.04,19.95,20.04,93223.0,20.0,20.04,19.95,20.04,93223.0
2025-03-18 12:05:00,20.03,20.07,20.02,20.03,166337.0,20.03,20.07,20.02,20.03,166337.0
2025-03-18 12:10:00,20.03,20.11,20.02,20.08,109928.0,20.03,20.11,20.02,20.08,109928.0
2025-03-18 12:15:00,20.09,20.1,20.05,20.08,82139.0,20.09,20.1,20.05,20.08,82139.0
2025-03-18 12:20:00,20.08,20.11,20.06,20.1,198975.0,20.08,20.11,20.06,20.1,198975.0
2025-03-18 12:25:00,20.11,20.17,20.09,20.17,160579.0,20.11,20.17,20.09,20.17,160579.0
2025-03-18 12:30:00,20.16,20.19,20.14,20.16,261168.0,20.16,20.19,20.14,20.16,261168.0
2025-03-18 12:35:00,20.16,20.2,20.12,20.13,169254.0,20.16,20.2,20.12,20.13,169254.0
2025-03-18 12:40:00,20.12,20.13,20.05,20.07,155020.0,20.12,20.13,20.05,20.07,155020.0
2025-03-18 12:45:00,20.07,20.09,20.02,20.05,116706.0,20.07,20.09,20.02,20.05,116706.0
2025-03-18 12:50:00,20.05,20.05,20.01,20.05,96339.0,20.05,20.05,20.01,20.05,96339.0
2025-03-18 12:55:00,20.04,20.14,20.04,20.12,99055.0,20.04,20.14,20.04,20.12,99055.0
2025-03-18 13:00:00,20.11,20.14,20.09,20.12,151593.0,20.11,20.14,20.09,20.12,151593.0
2025-03-18 13:05:00,20.12,20.13,20.05,20.09,105344.0,20.12,20.13,20.05,20.09,105344.0
2025-03-18 13:10:00,20.09,20.11,20.07,20.11,85570.0,20.09,20.11,20.07,20.11,85570.0
2025-03-18 13:15:00,20.11,20.13,20.04,20.1,179276.0,20.11,20.13,20.04,20.1,179276.0
2025-03-18 13:20:00,20.1,20.15,20.09,20.14,110399.0,20.1,20.15,20.09,20.14,110399.0
2025-03-18 13:25:00,20.14,20.18,20.1,20.13,137600.0,20.14,20.18,20.1,20.13,137600.0
2025-03-18 13:30:00,20.13,20.2,20.12,20.19,146143.0,20.13,20.2,20.12,20.19,146143.0
2025-03-18 13:35:00,20.19,20.24,20.18,20.21,240121.0,20.19,20.24,20.18,20.21,240121.0
2025-03-18 13:40:00,20.21,20.21,20.16,20.17,208427.0,20.21,20.21,20.16,20.17,208427.0
2025-03-18 13:45:00,20.16,20.2,20.13,20.14,164619.0,20.16,20.2,20.13,20.14,164619.0
2025-03-18 13:50:00,20.14,20.21,20.13,20.17,157281.0,20.14,20.21,20.13,20.17,157281.0
2025-03-18 13:55:00,20.17,20.18,20.12,20.15,102000.0,20.17,20.18,20.12,20.15,102000.0
2025-03-18 14:00:00,20.14,20.16,20.07,20.07,172952.0,20.14,20.16,20.07,20.07,172952.0
2025-03-18 14:05:00,20.08,20.09,20.05,20.09,115317.0,20.08,20.09,20.05,20.09,115317.0
2025-03-18 14:10:00,20.09,20.09,20.03,20.07,122763.0,20.09,20.09,20.03,20.07,122763.0
2025-03-18 14:15:00,20.07,20.09,20.05,20.09,102686.0,20.07,20.09,20.05,20.09,102686.0
2025-03-18 14:20:00,20.09,20.16,20.07,20.15,140990.0,20.09,20.16,20.07,20.15,140990.0
2025-03-18 14:25:00,20.15,20.17,20.08,20.08,457306.0,20.15,20.17,20.08,20.08,457306.0
2025-03-18 14:30:00,20.09,20.14,20.08,20.13,178122.0,20.09,20.14,20.08,20.13,178122.0
2025-03-18 14:35:00,20.13,20.18,20.13,20.14,188788.0,20.13,20.18,20.13,20.14,188788.0
2025-03-18 14:40:00,20.14,20.15,20.11,20.13,192003.0,20.14,20.15,20.11,20.13,192003.0
2025-03-18 14:45:00,20.13,20.16,20.12,20.14,141912.0,20.13,20.16,20.12,20.14,141912.0
2025-03-18 14:50:00,20.15,20.19,20.13,20.14,187083.0,20.15,20.19,20.13,20.14,187083.0
2025-03-18 14:55:00,20.14,20.17,20.12,20.13,197738.0,20.14,20.17,20.12,20.13,197738.0
2025-03-18 15:00:00,20.13,20.18,20.11,20.16,135331.0,20.13,20.18,20.11,20.16,135331.0
2025-03-18 15:05:00,20.16,20.16,20.09,20.13,154274.0,20.16,20.16,20.09,20.13,154274.0
2025-03-18 15:10:00,20.12,20.15,20.1,20.14,154935.0,20.12,20.15,20.1,20.14,154935.0
2025-03-18 15:15:00,20.14,20.16,20.12,20.14,210052.0,20.14,20.16,20.12,20.14,210052.0
2025-03-18 15:20:00,20.14,20.21,20.14,20.19,256855.0,20.14,20.21,20.14,20.19,256855.0
2025-03-18 15:25:00,20.19,20.2,20.1,20.13,403579.0,20.19,20.2,20.1,20.13,403579.0
2025-03-18 15:30:00,20.13,20.15,20.09,20.11,214667.0,20.13,20.15,20.09,20.11,214667.0
2025-03-18 15:35:00,20.12,20.12,20.05,20.05,170343.0,20.12,20.12,20.05,20.05,170343.0
2025-03-18 15:40:00,20.05,20.08,19.99,20.01,279817.0,20.05,20.08,19.99,20.01,279817.0
2025-03-18 15:45:00,20.01,20.03,19.98,20.01,359653.0,20.01,20.03,19.98,20.01,359653.0
2025-03-18 15:50:00,20.0,20.06,20.0,20.05,431656.0,20.0,20.06,20.0,20.05,431656.0
2025-03-18 15:55:00,20.06,20.15,20.03,20.12,2728102.0,20.06,20.15,20.03,20.12,2728102.0
2025-03-19 09:30:00,20.3,20.46,20.27,20.31,627899.0,20.3,20.46,20.27,20.31,627899.0
2025-03-19 09:35:00,20.3,20.45,20.29,20.45,584422.0,20.3,20.45,20.29,20.45,584422.0
2025-03-19 09:40:00,20.44,20.52,20.37,20.5,226130.0,20.44,20.52,20.37,20.5,226130.0
2025-03-19 09:45:00,20.49,20.64,20.47,20.59,561571.0,20.49,20.64,20.47,20.59,561571.0
2025-03-19 09:50:00,20.6,20.71,20.52,20.69,557176.0,20.6,20.71,20.52,20.69,557176.0
2025-03-19 09:55:00,20.7,20.82,20.66,20.71,605257.0,20.7,20.82,20.66,20.71,605257.0
2025-03-19 10:00:00,20.71,20.82,20.68,20.78,402949.0,20.71,20.82,20.68,20.78,402949.0
2025-03-19 10:05:00,20.78,20.86,20.76,20.81,220685.0,20.78,20.86,20.76,20.81,220685.0
2025-03-19 10:10:00,20.81,20.9,20.8,20.85,276838.0,20.81,20.9,20.8,20.85,276838.0
2025-03-19 10:15:00,20.84,20.91,20.79,20.89,281693.0,20.84,20.91,20.79,20.89,281693.0
2025-03-19 10:20:00,20.9,20.96,20.84,20.92,283962.0,20.9,20.96,20.84,20.92,283962.0
2025-03-19 10:25:00,20.92,20.95,20.84,20.84,273084.0,20.92,20.95,20.84,20.84,273084.0
2025-03-19 10:30:00,20.85,20.92,20.78,20.8,1464904.0,20.85,20.92,20.78,20.8,1464904.0
2025-03-19 10:35:00,20.79,20.88,20.78,20.87,1752632.0,20.79,20.88,20.78,20.87,1752632.0
2025-03-19 10:40:00,20.87,20.91,20.79,20.81,142375.0,20.87,20.91,20.79,20.81,142375.0
2025-03-19 10:45:00,20.81,20.81,20.75,20.77,224972.0,20.81,20.81,20.75,20.77,224972.0
2025-03-19 10:50:00,20.77,20.81,20.74,20.79,164681.0,20.77,20.81,20.74,20.79,164681.0
2025-03-19 10:55:00,20.8,20.82,20.75,20.77,162381.0,20.8,20.82,20.75,20.77,162381.0
2025-03-19 11:00:00,20.77,20.86,20.76,20.85,195742.0,20.77,20.86,20.76,20.85,195742.0
2025-03-19 11:05:00,20.84,20.9,20.83,20.89,152672.0,20.84,20.9,20.83,20.89,152672.0
2025-03-19 11:10:00,20.89,20.92,20.87,20.91,116570.0,20.89,20.92,20.87,20.91,116570.0
2025-03-19 11:15:00,20.91,20.92,20.85,20.88,170262.0,20.91,20.92,20.85,20.88,170262.0
2025-03-19 11:20:00,20.89,20.99,20.88,20.92,226894.0,20.89,20.99,20.88,20.92,226894.0
2025-03-19 11:25:00,20.92,20.95,20.9,20.94,248372.0,20.92,20.95,20.9,20.94,248372.0
2025-03-19 11:30:00,20.94,20.96,20.88,20.92,160516.0,20.94,20.96,20.88,20.92,160516.0
2025-03-19 11:35:00,20.92,20.95,20.9,20.92,142167.0,20.92,20.95,20.9,20.92,142167.0
2025-03-19 11:40:00,20.92,20.97,20.91,20.95,152697.0,20.92,20.97,20.91,20.95,152697.0
2025-03-19 11:45:00,20.95,21.02,20.9,21.02,389422.0,20.95,21.02,20.9,21.02,389422.0
2025-03-19 11:50:00,21.02,21.14,21.0,21.13,441844.0,21.02,21.14,21.0,21.13,441844.0
2025-03-19 11:55:00,21.12,21.14,20.96,20.96,309396.0,21.12,21.14,20.96,20.96,309396.0
2025-03-19 12:00:00,20.96,21.02,20.93,20.98,197601.0,20.96,21.02,20.93,20.98,197601.0
2025-03-19 12:05:00,20.98,21.06,20.96,21.02,187619.0,20.98,21.06,20.96,21.02,187619.0
2025-03-19 12:10:00,21.02,21.03,20.98,20.98,112639.0,21.02,21.03,20.98,20.98,112639.0
2025-03-19 12:15:00,20.98,21.0,20.94,20.96,206965.0,20.98,21.0,20.94,20.96,206965.0
2025-03-19 12:20:00,20.96,20.99,20.93,20.94,96657.0,20.96,20.99,20.93,20.94,96657.0
2025-03-19 12:25:00,20.95,20.97,20.9,20.91,153113.0,20.95,20.97,20.9,20.91,153113.0
2025-03-19 12:30:00,20.92,20.93,20.87,20.88,180110.0,20.92,20.93,20.87,20.88,180110.0
2025-03-19 12:35:00,20.88,20.92,20.87,20.89,106407.0,20.88,20.92,20.87,20.89,106407.0
2025-03-19 12:40:00,20.89,20.9,20.86,20.89,115265.0,20.89,20.9,20.86,20.89,115265.0
2025-03-19 12:45:00,20.89,20.94,20.88,20.92,86518.0,20.89,20.94,20.88,20.92,86518.0
2025-03-19 12:50:00,20.92,20.95,20.91,20.94,65153.0,20.92,20.95,20.91,20.94,65153.0
2025-03-19 12:55:00,20.94,20.95,20.86,20.88,601548.0,20.94,20.95,20.86,20.88,601548.0
2025-03-19 13:00:00,20.88,20.96,20.86,20.92,308473.0,20.88,20.96,20.86,20.92,308473.0
2025-03-19 13:05:00,20.91,20.96,20.9,20.92,143800.0,20.91,20.96,20.9,20.92,143800.0
2025-03-19 13:10:00,20.91,20.91,20.83,20.85,119886.0,20.91,20.91,20.83,20.85,119886.0
2025-03-19 13:15:00,20.85,20.9,20.84,20.9,88448.0,20.85,20.9,20.84,20.9,88448.0
2025-03-19 13:20:00,20.89,20.92,20.88,20.89,119828.0,20.89,20.92,20.88,20.89,119828.0
2025-03-19 13:25:00,20.89,20.9,20.86,20.87,90478.0,20.89,20.9,20.86,20.87,90478.0
2025-03-19 13:30:00,20.87,20.89,20.85,20.89,52320.0,20.87,20.89,20.85,20.89,52320.0
2025-03-19 13:35:00,20.89,20.94,20.88,20.94,91066.0,20.89,20.94,20.88,20.94,91066.0
2025-03-19 13:40:00,20.93,20.95,20.88,20.89,96676.0,20.93,20.95,20.88,20.89,96676.0
2025-03-19 13:45:00,20.89,20.9,20.85,20.88,74076.0,20.89,20.9,20.85,20.88,74076.0
2025-03-19 13:50:00,20.88,20.92,20.86,20.92,67866.0,20.88,20.92,20.86,20.92,67866.0
2025-03-19 13:55:00,20.92,20.94,20.89,20.89,124081.0,20.92,20.94,20.89,20.89,124081.0
2025-03-19 14:00:00,20.88,21.09,20.82,21.05,392571.0,20.88,21.09,20.82,21.05,392571.0
2025-03-19 14:05:00,21.03,21.05,20.97,21.01,162538.0,21.03,21.05,20.97,21.01,162538.0
2025-03-19 14:10:00,21.01,21.15,21.0,21.14,298989.0,21.01,21.15,21.0,21.14,298989.0
2025-03-19 14:15:00,21.14,21.18,21.12,21.14,299586.0,21.14,21.18,21.12,21.14,299586.0
2025-03-19 14:20:00,21.13,21.15,21.07,21.09,200362.0,21.13,21.15,21.07,21.09,200362.0
2025-03-19 14:25:00,21.1,21.13,21.05,21.06,178678.0,21.1,21.13,21.05,21.06,178678.0
2025-03-19 14:30:00,21.06,21.17,21.06,21.14,287109.0,21.06,21.17,21.06,21.14,287109.0
2025-03-19 14:35:00,21.14,21.21,21.09,21.11,363281.0,21.14,21.21,21.09,21.11,363281.0
2025-03-19 14:40:00,21.11,21.23,21.08,21.21,510248.0,21.11,21.23,21.08,21.21,510248.0
2025-03-19 14:45:00,21.21,21.25,21.12,21.16,659993.0,21.21,21.25,21.12,21.16,659993.0
2025-03-19 14:50:00,21.17,21.3,21.15,21.24,362693.0,21.17,21.3,21.15,21.24,362693.0
2025-03-19 14:55:00,21.25,21.36,21.23,21.33,460637.0,21.25,21.36,21.23,21.33,460637.0
2025-03-19 15:00:00,21.33,21.36,21.26,21.27,217285.0,21.33,21.36,21.26,21.27,217285.0
2025-03-19 15:05:00,21.28,21.36,21.25,21.35,291283.0,21.28,21.36,21.25,21.35,291283.0
2025-03-19 15:10:00,21.35,21.37,21.26,21.29,244786.0,21.35,21.37,21.26,21.29,244786.0
2025-03-19 15:15:00,21.3,21.33,21.26,21.28,291748.0,21.3,21.33,21.26,21.28,291748.0
2025-03-19 15:20:00,21.28,21.29,21.17,21.2,301252.0,21.28,21.29,21.17,21.2,301252.0
2025-03-19 15:25:00,21.2,21.21,21.06,21.1,426474.0,21.2,21.21,21.06,21.1,426474.0
2025-03-19 15:30:00,21.09,21.22,21.08,21.21,210084.0,21.09,21.22,21.08,21.21,210084.0
2025-03-19 15:35:00,21.21,21.23,21.16,21.19,344919.0,21.21,21.23,21.16,21.19,344919.0
2025-03-19 15:40:00,21.19,21.25,21.17,21.23,239769.0,21.19,21.25,21.17,21.23,239769.0
2025-03-19 15:45:00,21.23,21.27,21.19,21.21,346434.0,21.23,21.27,21.19,21.21,346434.0
2025-03-19 15:50:00,21.2,21.2,21.11,21.16,509408.0,21.2,21.2,21.11,21.16,509408.0
2025-03-19 15:55:00,21.15,21.16,21.05,21.05,1412266.0,21.15,21.16,21.05,21.05,1412266.0
2025-03-20 09:30:00,20.74,21.26,20.73,21.18,974471.0,20.74,21.26,20.73,21.18,974471.0
2025-03-20 09:35:00,21.18,21.2,21.02,21.05,340179.0,21.18,21.2,21.02,21.05,340179.0
2025-03-20 09:40:00,21.06,21.3,21.05,21.29,494371.0,21.06,21.3,21.05,21.29,494371.0
2025-03-20 09:45:00,21.29,21.37,21.23,21.35,646533.0,21.29,21.37,21.23,21.35,646533.0
2025-03-20 09:50:00,21.35,21.37,21.26,21.28,384975.0,21.35,21.37,21.26,21.28,384975.0
2025-03-20 09:55:00,21.29,21.29,21.16,21.29,229347.0,21.29,21.29,21.16,21.29,229347.0
2025-03-20 10:00:00,21.29,21.49,21.25,21.44,563327.0,21.29,21.49,21.25,21.44,563327.0
2025-03-20 10:05:00,21.44,21.51,21.39,21.44,466174.0,21.44,21.51,21.39,21.44,466174.0
2025-03-20 10:10:00,21.43,21.45,21.34,21.36,259304.0,21.43,21.45,21.34,21.36,259304.0
2025-03-20 10:15:00,21.36,21.5,21.31,21.45,393225.0,21.36,21.5,21.31,21.45,393225.0
2025-03-20 10:20:00,21.45,21.53,21.43,21.53,397023.0,21.45,21.53,21.43,21.53,397023.0
2025-03-20 10:25:00,21.52,21.56,21.42,21.45,390555.0,21.52,21.56,21.42,21.45,390555.0
2025-03-20 10:30:00,21.45,21.52,21.4,21.48,428718.0,21.45,21.52,21.4,21.48,428718.0
2025-03-20 10:35:00,21.48,21.49,21.36,21.38,299871.0,21.48,21.49,21.36,21.38,299871.0
2025-03-20 10:40:00,21.37,21.47,21.34,21.43,214842.0,21.37,21.47,21.34,21.43,214842.0
2025-03-20 10:45:00,21.44,21.46,21.4,21.44,169757.0,21.44,21.46,21.4,21.44,169757.0
2025-03-20 10:50:00,21.44,21.45,21.34,21.39,234825.0,21.44,21.45,21.34,21.39,234825.0
2025-03-20 10:55:00,21.39,21.42,21.38,21.39,149231.0,21.39,21.42,21.38,21.39,149231.0
2025-03-20 11:00:00,21.39,21.44,21.35,21.39,189602.0,21.39,21.44,21.35,21.39,189602.0
2025-03-20 11:05:00,21.4,21.44,21.35,21.44,212747.0,21.4,21.44,21.35,21.44,212747.0
2025-03-20 11:10:00,21.44,21.48,21.42,21.46,347142.0,21.44,21.48,21.42,21.46,347142.0
2025-03-20 11:15:00,21.46,21.47,21.38,21.39,177543.0,21.46,21.47,21.38,21.39,177543.0
2025-03-20 11:20:00,21.39,21.46,21.39,21.43,187240.0,21.39,21.46,21.39,21.43,187240.0
2025-03-20 11:25:00,21.43,21.49,21.41,21.48,153147.0,21.43,21.49,21.41,21.48,153147.0
2025-03-20 11:30:00,21.47,21.47,21.32,21.35,160317.0,21.47,21.47,21.32,21.35,160317.0
2025-03-20 11:35:00,21.34,21.38,21.32,21.37,153409.0,21.34,21.38,21.32,21.37,153409.0
2025-03-20 11:40:00,21.38,21.46,21.36,21.46,210406.0,21.38,21.46,21.36,21.46,210406.0
2025-03-20 11:45:00,21.46,21.46,21.43,21.45,134714.0,21.46,21.46,21.43,21.45,134714.0
2025-03-20 11:50:00,21.45,21.45,21.37,21.39,113804.0,21.45,21.45,21.37,21.39,113804.0
2025-03-20 11:55:00,21.39,21.4,21.31,21.32,179718.0,21.39,21.4,21.31,21.32,179718.0
2025-03-20 12:00:00,21.32,21.37,21.29,21.29,253247.0,21.32,21.37,21.29,21.29,253247.0
2025-03-20 12:05:00,21.3,21.33,21.26,21.29,100809.0,21.3,21.33,21.26,21.29,100809.0
2025-03-20 12:10:00,21.29,21.39,21.25,21.38,169386.0,21.29,21.39,21.25,21.38,169386.0
2025-03-20 12:15:00,21.38,21.39,21.32,21.35,116623.0,21.38,21.39,21.32,21.35,116623.0
2025-03-20 12:20:00,21.36,21.36,21.3,21.3,127696.0,21.36,21.36,21.3,21.3,127696.0
2025-03-20 12:25:00,21.3,21.35,21.23,21.25,322977.0,21.3,21.35,21.23,21.25,322977.0
2025-03-20 12:30:00,21.25,21.28,21.21,21.21,165676.0,21.25,21.28,21.21,21.21,165676.0
2025-03-20 12:35:00,21.21,21.29,21.2,21.28,268031.0,21.21,21.29,21.2,21.28,268031.0
2025-03-20 12:40:00,21.28,21.31,21.26,21.3,285849.0,21.28,21.31,21.26,21.3,285849.0
2025-03-20 12:45:00,21.3,21.32,21.27,21.3,301581.0,21.3,21.32,21.27,21.3,301581.0
2025-03-20 12:50:00,21.3,21.34,21.28,21.34,178944.0,21.3,21.34,21.28,21.34,178944.0
2025-03-20 12:55:00,21.33,21.35,21.28,21.29,159970.0,21.33,21.35,21.28,21.29,159970.0
2025-03-20 13:00:00,21.29,21.35,21.28,21.34,125443.0,21.29,21.35,21.28,21.34,125443.0
2025-03-20 13:05:00,21.33,21.4,21.31,21.4,304727.0,21.33,21.4,21.31,21.4,304727.0
2025-03-20 13:10:00,21.39,21.41,21.37,21.38,161815.0,21.39,21.41,21.37,21.38,161815.0
2025-03-20 13:15:00,21.37,21.38,21.35,21.36,124121.0,21.37,21.38,21.35,21.36,124121.0
2025-03-20 13:20:00,21.37,21.38,21.29,21.3,194619.0,21.37,21.38,21.29,21.3,194619.0
2025-03-20 13:25:00,21.3,21.32,21.21,21.23,226014.0,21.3,21.32,21.21,21.23,226014.0
2025-03-20 13:30:00,21.22,21.27,21.21,21.26,290857.0,21.22,21.27,21.21,21.26,290857.0
2025-03-20 13:35:00,21.26,21.28,21.23,21.26,227512.0,21.26,21.28,21.23,21.26,227512.0
2025-03-20 13:40:00,21.26,21.27,21.21,21.27,173193.0,21.26,21.27,21.21,21.27,173193.0
2025-03-20 13:45:00,21.27,21.29,21.2,21.21,173723.0,21.27,21.29,21.2,21.21,173723.0
2025-03-20 13:50:00,21.21,21.22,21.15,21.16,159325.0,21.21,21.22,21.15,21.16,159325.0
2025-03-20 13:55:00,21.16,21.23,21.15,21.21,186056.0,21.16,21.23,21.15,21.21,186056.0
2025-03-20 14:00:00,21.21,21.27,21.2,21.26,172912.0,21.21,21.27,21.2,21.26,172912.0
2025-03-20 14:05:00,21.26,21.31,21.23,21.29,323010.0,21.26,21.31,21.23,21.29,323010.0
2025-03-20 14:10:00,21.29,21.31,21.27,21.28,126908.0,21.29,21.31,21.27,21.28,126908.0
2025-03-20 14:15:00,21.28,21.31,21.27,21.29,160645.0,21.28,21.31,21.27,21.29,160645.0
2025-03-20 14:20:00,21.28,21.28,21.22,21.25,189370.0,21.28,21.28,21.22,21.25,189370.0
2025-03-20 14:25:00,21.25,21.26,21.19,21.2,168489.0,21.25,21.26,21.19,21.2,168489.0
2025-03-20 14:30:00,21.2,21.22,21.17,21.2,167165.0,21.2,21.22,21.17,21.2,167165.0
2025-03-20 14:35:00,21.2,21.29,21.19,21.27,310869.0,21.2,21.29,21.19,21.27,310869.0
2025-03-20 14:40:00,21.27,21.28,21.22,21.23,173033.0,21.27,21.28,21.22,21.23,173033.0
2025-03-20 14:45:00,21.23,21.26,21.21,21.25,141457.0,21.23,21.26,21.21,21.25,141457.0
2025-03-20 14:50:00,21.25,21.32,21.24,21.3,183988.0,21.25,21.32,21.24,21.3,183988.0
2025-03-20 14:55:00,21.3,21.31,21.24,21.25,310374.0,21.3,21.31,21.24,21.25,310374.0
2025-03-20 15:00:00,21.25,21.32,21.24,21.3,217343.0,21.25,21.32,21.24,21.3,217343.0
2025-03-20 15:05:00,21.3,21.31,21.26,21.28,155936.0,21.3,21.31,21.26,21.28,155936.0
2025-03-20 15:10:00,21.27,21.3,21.26,21.26,291948.0,21.27,21.3,21.26,21.26,291948.0
2025-03-20 15:15:00,21.26,21.31,21.25,21.29,346218.0,21.26,21.31,21.25,21.29,346218.0
2025-03-20 15:20:00,21.29,21.32,21.28,21.3,368651.0,21.29,21.32,21.28,21.3,368651.0
2025-03-20 15:25:00,21.3,21.31,21.19,21.19,320359.0,21.3,21.31,21.19,21.19,320359.0
2025-03-20 15:30:00,21.2,21.23,21.18,21.2,788978.0,21.2,21.23,21.18,21.2,788978.0
2025-03-20 15:35:00,21.19,21.26,21.18,21.21,537227.0,21.19,21.26,21.18,21.21,537227.0
2025-03-20 15:40:00,21.21,21.29,21.2,21.29,557613.0,21.21,21.29,21.2,21.29,557613.0
2025-03-20 15:45:00,21.29,21.33,21.27,21.32,818046.0,21.29,21.33,21.27,21.32,818046.0
2025-03-20 15:50:00,21.32,21.33,21.2,21.24,1109792.0,21.32,21.33,21.2,21.24,1109792.0
2025-03-20 15:55:00,21.25,21.28,21.18,21.19,2054929.0,21.25,21.28,21.18,21.19,2054929.0
2025-03-21 09:30:00,20.39,20.52,19.82,19.95,2904936.0,20.39,20.52,19.82,19.95,2904936.0
2025-03-21 09:35:00,19.95,20.29,19.85,20.13,1398411.0,19.95,20.29,19.85,20.13,1398411.0
2025-03-21 09:40:00,20.1,20.27,20.08,20.17,987762.0,20.1,20.27,20.08,20.17,987762.0
2025-03-21 09:45:00,20.18,20.51,20.12,20.51,1279944.0,20.18,20.51,20.12,20.51,1279944.0
2025-03-21 09:50:00,20.5,20.5,20.0,20.16,1640929.0,20.5,20.5,20.0,20.16,1640929.0
2025-03-21 09:55:00,20.16,20.43,20.05,20.14,1752508.0,20.16,20.43,20.05,20.14,1752508.0
2025-03-21 10:00:00,20.14,20.3,20.06,20.2,1299405.0,20.14,20.3,20.06,20.2,1299405.0
2025-03-21 10:05:00,20.2,20.3,20.1,20.14,764202.0,20.2,20.3,20.1,20.14,764202.0
2025-03-21 10:10:00,20.14,20.29,20.09,20.28,537559.0,20.14,20.29,20.09,20.28,537559.0
2025-03-21 10:15:00,20.28,20.48,20.25,20.48,754583.0,20.28,20.48,20.25,20.48,754583.0
2025-03-21 10:20:00,20.47,20.51,20.29,20.41,963350.0,20.47,20.51,20.29,20.41,963350.0
2025-03-21 10:25:00,20.41,20.67,20.35,20.57,1084933.0,20.41,20.67,20.35,20.57,1084933.0
2025-03-21 10:30:00,20.57,21.0,20.55,20.96,2094302.0,20.57,21.0,20.55,20.96,2094302.0
2025-03-21 10:35:00,20.97,21.08,20.79,20.81,1546649.0,20.97,21.08,20.79,20.81,1546649.0
2025-03-21 10:40:00,20.82,20.97,20.73,20.85,664119.0,20.82,20.97,20.73,20.85,664119.0
2025-03-21 10:45:00,20.85,20.95,20.84,20.89,550463.0,20.85,20.95,20.84,20.89,550463.0
2025-03-21 10:50:00,20.89,20.95,20.83,20.93,500610.0,20.89,20.95,20.83,20.93,500610.0
2025-03-21 10:55:00,20.94,21.12,20.9,21.07,749898.0,20.94,21.12,20.9,21.07,749898.0
2025-03-21 11:00:00,21.07,21.25,21.05,21.21,1058492.0,21.07,21.25,21.05,21.21,1058492.0
2025-03-21 11:05:00,21.22,21.35,21.15,21.25,902865.0,21.22,21.35,21.15,21.25,902865.0
2025-03-21 11:10:00,21.26,21.53,21.22,21.5,991859.0,21.26,21.53,21.22,21.5,991859.0
2025-03-21 11:15:00,21.5,21.51,21.27,21.29,807906.0,21.5,21.51,21.27,21.29,807906.0
2025-03-21 11:20:00,21.29,21.36,21.2,21.24,563613.0,21.29,21.36,21.2,21.24,563613.0
2025-03-21 11:25:00,21.25,21.28,21.1,21.11,450715.0,21.25,21.28,21.1,21.11,450715.0
2025-03-21 11:30:00,21.11,21.19,21.08,21.11,415999.0,21.11,21.19,21.08,21.11,415999.0
2025-03-21 11:35:00,21.11,21.2,21.07,21.19,444266.0,21.11,21.2,21.07,21.19,444266.0
2025-03-21 11:40:00,21.2,21.22,21.08,21.14,500007.0,21.2,21.22,21.08,21.14,500007.0
2025-03-21 11:45:00,21.13,21.22,21.07,21.19,580268.0,21.13,21.22,21.07,21.19,580268.0
2025-03-21 11:50:00,21.19,21.19,20.9,20.95,441564.0,21.19,21.19,20.9,20.95,441564.0
2025-03-21 11:55:00,20.95,20.98,20.9,20.92,279705.0,20.95,20.98,20.9,20.92,279705.0
2025-03-21 12:00:00,20.92,20.97,20.82,20.96,278837.0,20.92,20.97,20.82,20.96,278837.0
2025-03-21 12:05:00,20.96,20.98,20.88,20.94,179734.0,20.96,20.98,20.88,20.94,179734.0
2025-03-21 12:10:00,20.94,21.04,20.92,20.99,244441.0,20.94,21.04,20.92,20.99,244441.0
2025-03-21 12:15:00,20.99,21.07,20.96,21.06,223673.0,20.99,21.07,20.96,21.06,223673.0
2025-03-21 12:20:00,21.05,21.14,21.04,21.14,210900.0,21.05,21.14,21.04,21.14,210900.0
2025-03-21 12:25:00,21.14,21.21,21.12,21.2,363259.0,21.14,21.21,21.12,21.2,363259.0
2025-03-21 12:30:00,21.2,21.2,21.12,21.13,176992.0,21.2,21.2,21.12,21.13,176992.0
2025-03-21 12:35:00,21.13,21.15,21.05,21.1,241216.0,21.13,21.15,21.05,21.1,241216.0
2025-03-21 12:40:00,21.1,21.15,21.09,21.14,138642.0,21.1,21.15,21.09,21.14,138642.0
2025-03-21 12:45:00,21.14,21.23,21.14,21.22,247850.0,21.14,21.23,21.14,21.22,247850.0
2025-03-21 12:50:00,21.22,21.37,21.21,21.29,342101.0,21.22,21.37,21.21,21.29,342101.0
2025-03-21 12:55:00,21.29,21.41,21.25,21.32,365647.0,21.29,21.41,21.25,21.32,365647.0
2025-03-21 13:00:00,21.32,21.36,21.24,21.29,288446.0,21.32,21.36,21.24,21.29,288446.0
2025-03-21 13:05:00,21.29,21.36,21.28,21.34,190099.0,21.29,21.36,21.28,21.34,190099.0
2025-03-21 13:10:00,21.34,21.35,21.24,21.25,154232.0,21.34,21.35,21.24,21.25,154232.0
2025-03-21 13:15:00,21.25,21.35,21.24,21.31,235088.0,21.25,21.35,21.24,21.31,235088.0
2025-03-21 13:20:00,21.31,21.35,21.18,21.18,578951.0,21.31,21.35,21.18,21.18,578951.0
2025-03-21 13:25:00,21.19,21.24,21.08,21.15,247245.0,21.19,21.24,21.08,21.15,247245.0
2025-03-21 13:30:00,21.14,21.19,21.11,21.19,120093.0,21.14,21.19,21.11,21.19,120093.0
2025-03-21 13:35:00,21.19,21.24,21.17,21.2,144541.0,21.19,21.24,21.17,21.2,144541.0
2025-03-21 13:40:00,21.2,21.22,21.17,21.2,139618.0,21.2,21.22,21.17,21.2,139618.0
2025-03-21 13:45:00,21.21,21.23,21.17,21.2,109760.0,21.21,21.23,21.17,21.2,109760.0
2025-03-21 13:50:00,21.2,21.27,21.19,21.21,197086.0,21.2,21.27,21.19,21.21,197086.0
2025-03-21 13:55:00,21.21,21.22,21.18,21.19,90153.0,21.21,21.22,21.18,21.19,90153.0
2025-03-21 14:00:00,21.19,21.28,21.17,21.21,196473.0,21.19,21.28,21.17,21.21,196473.0
2025-03-21 14:05:00,21.21,21.22,21.12,21.16,128527.0,21.21,21.22,21.12,21.16,128527.0
2025-03-21 14:10:00,21.16,21.16,21.04,21.1,184603.0,21.16,21.16,21.04,21.1,184603.0
2025-03-21 14:15:00,21.1,21.13,21.07,21.11,113632.0,21.1,21.13,21.07,21.11,113632.0
2025-03-21 14:20:00,21.11,21.11,21.03,21.07,155356.0,21.11,21.11,21.03,21.07,155356.0
2025-03-21 14:25:00,21.07,21.07,21.02,21.04,115014.0,21.07,21.07,21.02,21.04,115014.0
2025-03-21 14:30:00,21.04,21.08,21.03,21.04,101000.0,21.04,21.08,21.03,21.04,101000.0
2025-03-21 14:35:00,21.04,21.14,21.03,21.12,145605.0,21.04,21.14,21.03,21.12,145605.0
2025-03-21 14:40:00,21.12,21.14,21.06,21.07,138181.0,21.12,21.14,21.06,21.07,138181.0
2025-03-21 14:45:00,21.07,21.12,21.04,21.12,133525.0,21.07,21.12,21.04,21.12,133525.0
2025-03-21 14:50:00,21.12,21.15,21.01,21.02,131403.0,21.12,21.15,21.01,21.02,131403.0
2025-03-21 14:55:00,21.02,21.11,21.02,21.07,235444.0,21.02,21.11,21.02,21.07,235444.0
2025-03-21 15:00:00,21.08,21.1,21.03,21.08,165710.0,21.08,21.1,21.03,21.08,165710.0
2025-03-21 15:05:00,21.08,21.1,21.07,21.09,113625.0,21.08,21.1,21.07,21.09,113625.0
2025-03-21 15:10:00,21.09,21.09,20.99,21.06,170787.0,21.09,21.09,20.99,21.06,170787.0
2025-03-21 15:15:00,21.05,21.07,21.03,21.06,100238.0,21.05,21.07,21.03,21.06,100238.0
2025-03-21 15:20:00,21.05,21.06,20.95,21.01,225231.0,21.05,21.06,20.95,21.01,225231.0
2025-03-21 15:25:00,21.01,21.02,20.96,20.99,168445.0,21.01,21.02,20.96,20.99,168445.0
2025-03-21 15:30:00,20.99,21.0,20.92,20.94,416420.0,20.99,21.0,20.92,20.94,416420.0
2025-03-21 15:35:00,20.94,20.97,20.88,20.89,447096.0,20.94,20.97,20.88,20.89,447096.0
2025-03-21 15:40:00,20.89,20.89,20.81,20.84,502217.0,20.89,20.89,20.81,20.84,502217.0
2025-03-21 15:45:00,20.84,20.89,20.78,20.89,524752.0,20.84,20.89,20.78,20.89,524752.0
2025-03-21 15:50:00,20.89,21.04,20.88,21.02,980113.0,20.89,21.04,20.88,21.02,980113.0
2025-03-21 15:55:00,21.02,21.04,20.91,20.93,2101393.0,21.02,21.04,20.91,20.93,2101393.0
2025-03-24 09:30:00,21.53,21.75,21.09,21.1,1208084.0,21.53,21.75,21.09,21.1,1208084.0
2025-03-24 09:35:00,21.1,21.23,21.05,21.22,893018.0,21.1,21.23,21.05,21.22,893018.0
2025-03-24 09:40:00,21.22,21.3,21.14,21.17,453063.0,21.22,21.3,21.14,21.17,453063.0
2025-03-24 09:45:00,21.17,21.35,21.15,21.26,480208.0,21.17,21.35,21.15,21.26,480208.0
2025-03-24 09:50:00,21.27,21.3,21.18,21.25,247318.0,21.27,21.3,21.18,21.25,247318.0
2025-03-24 09:55:00,21.25,21.32,21.22,21.3,272313.0,21.25,21.32,21.22,21.3,272313.0
2025-03-24 10:00:00,21.29,21.29,21.15,21.23,382607.0,21.29,21.29,21.15,21.23,382607.0
2025-03-24 10:05:00,21.23,21.24,21.14,21.17,337145.0,21.23,21.24,21.14,21.17,337145.0
2025-03-24 10:10:00,21.17,21.29,21.15,21.29,247754.0,21.17,21.29,21.15,21.29,247754.0
2025-03-24 10:15:00,21.28,21.29,21.18,21.23,264964.0,21.28,21.29,21.18,21.23,264964.0
2025-03-24 10:20:00,21.22,21.28,21.18,21.28,177888.0,21.22,21.28,21.18,21.28,177888.0
2025-03-24 10:25:00,21.28,21.38,21.26,21.35,354179.0,21.28,21.38,21.26,21.35,354179.0
2025-03-24 10:30:00,21.35,21.42,21.33,21.35,308836.0,21.35,21.42,21.33,21.35,308836.0
2025-03-24 10:35:00,21.36,21.45,21.34,21.43,183355.0,21.36,21.45,21.34,21.43,183355.0
2025-03-24 10:40:00,21.43,21.45,21.36,21.41,178080.0,21.43,21.45,21.36,21.41,178080.0
2025-03-24 10:45:00,21.42,21.5,21.37,21.5,291082.0,21.42,21.5,21.37,21.5,291082.0
2025-03-24 10:50:00,21.5,21.52,21.44,21.5,309023.0,21.5,21.52,21.44,21.5,309023.0
2025-03-24 10:55:00,21.51,21.6,21.46,21.59,375907.0,21.51,21.6,21.46,21.59,375907.0
2025-03-24 11:00:00,21.59,21.6,21.41,21.46,246665.0,21.59,21.6,21.41,21.46,246665.0
2025-03-24 11:05:00,21.46,21.51,21.41,21.45,191652.0,21.46,21.51,21.41,21.45,191652.0
2025-03-24 11:10:00,21.45,21.48,21.4,21.42,153338.0,21.45,21.48,21.4,21.42,153338.0
2025-03-24 11:15:00,21.42,21.45,21.4,21.44,180545.0,21.42,21.45,21.4,21.44,180545.0
2025-03-24 11:20:00,21.44,21.45,21.37,21.38,179565.0,21.44,21.45,21.37,21.38,179565.0
2025-03-24 11:25:00,21.38,21.41,21.31,21.39,119799.0,21.38,21.41,21.31,21.39,119799.0
2025-03-24 11:30:00,21.39,21.4,21.31,21.31,100959.0,21.39,21.4,21.31,21.31,100959.0
2025-03-24 11:35:00,21.32,21.34,21.28,21.28,156410.0,21.32,21.34,21.28,21.28,156410.0
2025-03-24 11:40:00,21.29,21.31,21.27,21.3,152106.0,21.29,21.31,21.27,21.3,152106.0
2025-03-24 11:45:00,21.3,21.34,21.29,21.32,127924.0,21.3,21.34,21.29,21.32,127924.0
2025-03-24 11:50:00,21.32,21.44,21.31,21.43,183393.0,21.32,21.44,21.31,21.43,183393.0
2025-03-24 11:55:00,21.43,21.55,21.43,21.46,262460.0,21.43,21.55,21.43,21.46,262460.0
2025-03-24 12:00:00,21.46,21.46,21.4,21.45,223707.0,21.46,21.46,21.4,21.45,223707.0
2025-03-24 12:05:00,21.45,21.55,21.45,21.51,126559.0,21.45,21.55,21.45,21.51,126559.0
2025-03-24 12:10:00,21.51,21.53,21.47,21.51,121570.0,21.51,21.53,21.47,21.51,121570.0
2025-03-24 12:15:00,21.51,21.51,21.46,21.49,148831.0,21.51,21.51,21.46,21.49,148831.0
2025-03-24 12:20:00,21.48,21.5,21.47,21.48,95224.0,21.48,21.5,21.47,21.48,95224.0
2025-03-24 12:25:00,21.48,21.49,21.38,21.39,162436.0,21.48,21.49,21.38,21.39,162436.0
2025-03-24 12:30:00,21.39,21.42,21.36,21.4,105623.0,21.39,21.42,21.36,21.4,105623.0
2025-03-24 12:35:00,21.4,21.43,21.39,21.42,92938.0,21.4,21.43,21.39,21.42,92938.0
2025-03-24 12:40:00,21.42,21.42,21.27,21.36,308582.0,21.42,21.42,21.27,21.36,308582.0
2025-03-24 12:45:00,21.36,21.39,21.34,21.37,114201.0,21.36,21.39,21.34,21.37,114201.0
2025-03-24 12:50:00,21.36,21.38,21.31,21.35,188576.0,21.36,21.38,21.31,21.35,188576.0
2025-03-24 12:55:00,21.35,21.38,21.34,21.37,96967.0,21.35,21.38,21.34,21.37,96967.0
2025-03-24 13:00:00,21.38,21.38,21.34,21.38,82580.0,21.38,21.38,21.34,21.38,82580.0
2025-03-24 13:05:00,21.38,21.39,21.35,21.37,124850.0,21.38,21.39,21.35,21.37,124850.0
2025-03-24 13:10:00,21.37,21.38,21.33,21.36,93027.0,21.37,21.38,21.33,21.36,93027.0
2025-03-24 13:15:00,21.36,21.37,21.33,21.36,72587.0,21.36,21.37,21.33,21.36,72587.0
2025-03-24 13:20:00,21.35,21.36,21.32,21.34,84978.0,21.35,21.36,21.32,21.34,84978.0
2025-03-24 13:25:00,21.34,21.4,21.32,21.4,92265.0,21.34,21.4,21.32,21.4,92265.0
2025-03-24 13:30:00,21.4,21.44,21.39,21.39,117456.0,21.4,21.44,21.39,21.39,117456.0
2025-03-24 13:35:00,21.39,21.43,21.38,21.43,44912.0,21.39,21.43,21.38,21.43,44912.0
2025-03-24 13:40:00,21.43,21.43,21.37,21.38,60303.0,21.43,21.43,21.37,21.38,60303.0
2025-03-24 13:45:00,21.38,21.42,21.34,21.4,126742.0,21.38,21.42,21.34,21.4,126742.0
2025-03-24 13:50:00,21.41,21.41,21.35,21.36,68744.0,21.41,21.41,21.35,21.36,68744.0
2025-03-24 13:55:00,21.36,21.37,21.3,21.31,107501.0,21.36,21.37,21.3,21.31,107501.0
2025-03-24 14:00:00,21.3,21.33,21.25,21.28,135983.0,21.3,21.33,21.25,21.28,135983.0
2025-03-24 14:05:00,21.28,21.29,21.25,21.27,75872.0,21.28,21.29,21.25,21.27,75872.0
2025-03-24 14:10:00,21.26,21.3,21.25,21.27,92002.0,21.26,21.3,21.25,21.27,92002.0
2025-03-24 14:15:00,21.26,21.28,21.24,21.27,96255.0,21.26,21.28,21.24,21.27,96255.0
2025-03-24 14:20:00,21.27,21.28,21.25,21.26,51732.0,21.27,21.28,21.25,21.26,51732.0
2025-03-24 14:25:00,21.26,21.29,21.24,21.29,71313.0,21.26,21.29,21.24,21.29,71313.0
2025-03-24 14:30:00,21.29,21.29,21.26,21.27,63012.0,21.29,21.29,21.26,21.27,63012.0
2025-03-24 14:35:00,21.27,21.33,21.25,21.32,68346.0,21.27,21.33,21.25,21.32,68346.0
2025-03-24 14:40:00,21.32,21.34,21.3,21.32,109020.0,21.32,21.34,21.3,21.32,109020.0
2025-03-24 14:45:00,21.32,21.35,21.3,21.35,106327.0,21.32,21.35,21.3,21.35,106327.0
2025-03-24 14:50:00,21.35,21.43,21.35,21.43,148187.0,21.35,21.43,21.35,21.43,148187.0
2025-03-24 14:55:00,21.43,21.44,21.38,21.39,88272.0,21.43,21.44,21.38,21.39,88272.0
2025-03-24 15:00:00,21.39,21.4,21.37,21.4,121249.0,21.39,21.4,21.37,21.4,121249.0
2025-03-24 15:05:00,21.41,21.43,21.4,21.42,105645.0,21.41,21.43,21.4,21.42,105645.0
2025-03-24 15:10:00,21.42,21.45,21.41,21.44,78146.0,21.42,21.45,21.41,21.44,78146.0
2025-03-24 15:15:00,21.43,21.45,21.39,21.41,132563.0,21.43,21.45,21.39,21.41,132563.0
2025-03-24 15:20:00,21.4,21.41,21.36,21.38,197295.0,21.4,21.41,21.36,21.38,197295.0
2025-03-24 15:25:00,21.37,21.4,21.35,21.38,101869.0,21.37,21.4,21.35,21.38,101869.0
2025-03-24 15:30:00,21.38,21.44,21.38,21.42,172529.0,21.38,21.44,21.38,21.42,172529.0
2025-03-24 15:35:00,21.42,21.44,21.39,21.42,137492.0,21.42,21.44,21.39,21.42,137492.0
2025-03-24 15:40:00,21.42,21.52,21.41,21.5,264185.0,21.42,21.52,21.41,21.5,264185.0
2025-03-24 15:45:00,21.5,21.53,21.47,21.53,298915.0,21.5,21.53,21.47,21.53,298915.0
2025-03-24 15:50:00,21.52,21.53,21.47,21.48,480301.0,21.52,21.53,21.47,21.48,480301.0
2025-03-24 15:55:00,21.49,21.53,21.43,21.43,1120346.0,21.49,21.53,21.43,21.43,1120346.0
2025-03-25 09:30:00,21.56,21.77,21.52,21.77,646358.0,21.56,21.77,21.52,21.77,646358.0
2025-03-25 09:35:00,21.76,21.78,21.59,21.69,379421.0,21.76,21.78,21.59,21.69,379421.0
2025-03-25 09:40:00,21.69,21.75,21.63,21.67,403128.0,21.69,21.75,21.63,21.67,403128.0
2025-03-25 09:45:00,21.67,21.67,21.46,21.46,440620.0,21.67,21.67,21.46,21.46,440620.0
2025-03-25 09:50:00,21.46,21.51,21.34,21.51,323846.0,21.46,21.51,21.34,21.51,323846.0
2025-03-25 09:55:00,21.51,21.62,21.5,21.54,208283.0,21.51,21.62,21.5,21.54,208283.0
2025-03-25 10:00:00,21.54,21.55,21.45,21.49,147477.0,21.54,21.55,21.45,21.49,147477.0
2025-03-25 10:05:00,21.5,21.56,21.47,21.54,106720.0,21.5,21.56,21.47,21.54,106720.0
2025-03-25 10:10:00,21.53,21.57,21.4,21.41,345394.0,21.53,21.57,21.4,21.41,345394.0
2025-03-25 10:15:00,21.41,21.44,21.38,21.43,154393.0,21.41,21.44,21.38,21.43,154393.0
2025-03-25 10:20:00,21.43,21.45,21.38,21.4,170883.0,21.43,21.45,21.38,21.4,170883.0
2025-03-25 10:25:00,21.41,21.43,21.35,21.38,208886.0,21.41,21.43,21.35,21.38,208886.0
2025-03-25 10:30:00,21.39,21.53,21.37,21.52,316715.0,21.39,21.53,21.37,21.52,316715.0
2025-03-25 10:35:00,21.52,21.57,21.5,21.54,193254.0,21.52,21.57,21.5,21.54,193254.0
2025-03-25 10:40:00,21.54,21.54,21.43,21.43,135224.0,21.54,21.54,21.43,21.43,135224.0
2025-03-25 10:45:00,21.43,21.48,21.42,21.44,125124.0,21.43,21.48,21.42,21.44,125124.0
2025-03-25 10:50:00,21.44,21.45,21.39,21.41,96500.0,21.44,21.45,21.39,21.41,96500.0
2025-03-25 10:55:00,21.4,21.42,21.37,21.41,66268.0,21.4,21.42,21.37,21.41,66268.0
2025-03-25 11:00:00,21.4,21.46,21.39,21.42,100608.0,21.4,21.46,21.39,21.42,100608.0
2025-03-25 11:05:00,21.42,21.44,21.4,21.44,74188.0,21.42,21.44,21.4,21.44,74188.0
2025-03-25 11:10:00,21.44,21.44,21.4,21.43,50746.0,21.44,21.44,21.4,21.43,50746.0
2025-03-25 11:15:00,21.43,21.45,21.4,21.44,47758.0,21.43,21.45,21.4,21.44,47758.0
2025-03-25 11:20:00,21.44,21.48,21.42,21.45,83452.0,21.44,21.48,21.42,21.45,83452.0
2025-03-25 11:25:00,21.45,21.45,21.42,21.44,39495.0,21.45,21.45,21.42,21.44,39495.0
2025-03-25 11:30:00,21.44,21.45,21.39,21.42,106737.0,21.44,21.45,21.39,21.42,106737.0
2025-03-25 11:35:00,21.43,21.43,21.39,21.42,108931.0,21.43,21.43,21.39,21.42,108931.0
2025-03-25 11:40:00,21.42,21.45,21.37,21.43,112220.0,21.42,21.45,21.37,21.43,112220.0
2025-03-25 11:45:00,21.43,21.43,21.35,21.36,62359.0,21.43,21.43,21.35,21.36,62359.0
2025-03-25 11:50:00,21.35,21.37,21.28,21.3,238636.0,21.35,21.37,21.28,21.3,238636.0
2025-03-25 11:55:00,21.3,21.31,21.23,21.26,155876.0,21.3,21.31,21.23,21.26,155876.0
2025-03-25 12:00:00,21.26,21.33,21.26,21.31,129337.0,21.26,21.33,21.26,21.31,129337.0
2025-03-25 12:05:00,21.3,21.34,21.29,21.34,74174.0,21.3,21.34,21.29,21.34,74174.0
2025-03-25 12:10:00,21.34,21.34,21.27,21.32,61814.0,21.34,21.34,21.27,21.32,61814.0
2025-03-25 12:15:00,21.32,21.32,21.27,21.29,59766.0,21.32,21.32,21.27,21.29,59766.0
2025-03-25 12:20:00,21.29,21.33,21.27,21.32,88469.0,21.29,21.33,21.27,21.32,88469.0
2025-03-25 12:25:00,21.31,21.32,21.27,21.28,96678.0,21.31,21.32,21.27,21.28,96678.0
2025-03-25 12:30:00,21.29,21.32,21.27,21.3,78974.0,21.29,21.32,21.27,21.3,78974.0
2025-03-25 12:35:00,21.31,21.33,21.29,21.32,108985.0,21.31,21.33,21.29,21.32,108985.0
2025-03-25 12:40:00,21.32,21.35,21.3,21.32,57528.0,21.32,21.35,21.3,21.32,57528.0
2025-03-25 12:45:00,21.33,21.34,21.31,21.33,55086.0,21.33,21.34,21.31,21.33,55086.0
2025-03-25 12:50:00,21.33,21.39,21.32,21.39,91343.0,21.33,21.39,21.32,21.39,91343.0
2025-03-25 12:55:00,21.39,21.39,21.34,21.36,52885.0,21.39,21.39,21.34,21.36,52885.0
2025-03-25 13:00:00,21.36,21.41,21.36,21.41,93351.0,21.36,21.41,21.36,21.41,93351.0
2025-03-25 13:05:00,21.4,21.43,21.4,21.42,92966.0,21.4,21.43,21.4,21.42,92966.0
2025-03-25 13:10:00,21.41,21.42,21.36,21.38,89094.0,21.41,21.42,21.36,21.38,89094.0
2025-03-25 13:15:00,21.38,21.38,21.3,21.3,121855.0,21.38,21.38,21.3,21.3,121855.0
2025-03-25 13:20:00,21.31,21.31,21.22,21.27,263377.0,21.31,21.31,21.22,21.27,263377.0
2025-03-25 13:25:00,21.27,21.28,21.21,21.21,161763.0,21.27,21.28,21.21,21.21,161763.0
2025-03-25 13:30:00,21.22,21.24,21.19,21.23,125674.0,21.22,21.24,21.19,21.23,125674.0
2025-03-25 13:35:00,21.23,21.24,21.19,21.22,106322.0,21.23,21.24,21.19,21.22,106322.0
2025-03-25 13:40:00,21.22,21.22,21.2,21.21,95522.0,21.22,21.22,21.2,21.21,95522.0
2025-03-25 13:45:00,21.21,21.21,21.16,21.16,63119.0,21.21,21.21,21.16,21.16,63119.0
2025-03-25 13:50:00,21.17,21.17,21.09,21.11,162593.0,21.17,21.17,21.09,21.11,162593.0
2025-03-25 13:55:00,21.11,21.12,21.07,21.07,243126.0,21.11,21.12,21.07,21.07,243126.0
2025-03-25 14:00:00,21.07,21.09,21.05,21.09,156685.0,21.07,21.09,21.05,21.09,156685.0
2025-03-25 14:05:00,21.09,21.1,21.07,21.08,84178.0,21.09,21.1,21.07,21.08,84178.0
2025-03-25 14:10:00,21.08,21.12,21.07,21.12,126881.0,21.08,21.12,21.07,21.12,126881.0
2025-03-25 14:15:00,21.12,21.13,21.06,21.07,335479.0,21.12,21.13,21.06,21.07,335479.0
2025-03-25 14:20:00,21.07,21.09,21.05,21.09,273361.0,21.07,21.09,21.05,21.09,273361.0
2025-03-25 14:25:00,21.08,21.1,21.06,21.09,279862.0,21.08,21.1,21.06,21.09,279862.0
2025-03-25 14:30:00,21.09,21.12,21.07,21.11,132856.0,21.09,21.12,21.07,21.11,132856.0
2025-03-25 14:35:00,21.11,21.17,21.08,21.15,760165.0,21.11,21.17,21.08,21.15,760165.0
2025-03-25 14:40:00,21.15,21.17,21.12,21.14,145615.0,21.15,21.17,21.12,21.14,145615.0
2025-03-25 14:45:00,21.14,21.15,21.1,21.14,132540.0,21.14,21.15,21.1,21.14,132540.0
2025-03-25 14:50:00,21.14,21.18,21.1,21.17,251469.0,21.14,21.18,21.1,21.17,251469.0
2025-03-25 14:55:00,21.18,21.19,21.11,21.14,202461.0,21.18,21.19,21.11,21.14,202461.0
2025-03-25 15:00:00,21.14,21.22,21.14,21.21,101117.0,21.14,21.22,21.14,21.21,101117.0
2025-03-25 15:05:00,21.21,21.25,21.19,21.2,100730.0,21.21,21.25,21.19,21.2,100730.0
2025-03-25 15:10:00,21.19,21.21,21.17,21.2,138842.0,21.19,21.21,21.17,21.2,138842.0
2025-03-25 15:15:00,21.21,21.21,21.17,21.19,100234.0,21.21,21.21,21.17,21.19,100234.0
2025-03-25 15:20:00,21.19,21.21,21.17,21.2,120397.0,21.19,21.21,21.17,21.2,120397.0
2025-03-25 15:25:00,21.2,21.21,21.18,21.19,97402.0,21.2,21.21,21.18,21.19,97402.0
2025-03-25 15:30:00,21.19,21.24,21.18,21.22,155607.0,21.19,21.24,21.18,21.22,155607.0
2025-03-25 15:35:00,21.22,21.26,21.14,21.23,333147.0,21.22,21.26,21.14,21.23,333147.0
2025-03-25 15:40:00,21.23,21.25,21.19,21.23,290126.0,21.23,21.25,21.19,21.23,290126.0
2025-03-25 15:45:00,21.23,21.24,21.19,21.21,303639.0,21.23,21.24,21.19,21.21,303639.0
2025-03-25 15:50:00,21.2,21.26,21.16,21.26,509394.0,21.2,21.26,21.16,21.26,509394.0
2025-03-25 15:55:00,21.26,21.3,21.23,21.25,1392296.0,21.26,21.3,21.23,21.25,1392296.0
2025-03-26 09:30:00,21.17,21.27,21.05,21.22,584612.0,21.17,21.27,21.05,21.22,584612.0
2025-03-26 09:35:00,21.21,21.39,21.21,21.36,318731.0,21.21,21.39,21.21,21.36,318731.0
2025-03-26 09:40:00,21.36,21.39,21.19,21.21,253830.0,21.36,21.39,21.19,21.21,253830.0
2025-03-26 09:45:00,21.21,21.24,21.05,21.07,238765.0,21.21,21.24,21.05,21.07,238765.0
2025-03-26 09:50:00,21.07,21.09,20.92,20.99,349298.0,21.07,21.09,20.92,20.99,349298.0
2025-03-26 09:55:00,20.98,21.02,20.9,21.0,292428.0,20.98,21.02,20.9,21.0,292428.0
2025-03-26 10:00:00,20.99,21.09,20.96,21.09,292388.0,20.99,21.09,20.96,21.09,292388.0
2025-03-26 10:05:00,21.08,21.19,21.07,21.12,253633.0,21.08,21.19,21.07,21.12,253633.0
2025-03-26 10:10:00,21.12,21.14,21.03,21.13,226764.0,21.12,21.14,21.03,21.13,226764.0
2025-03-26 10:15:00,21.14,21.15,21.02,21.02,169257.0,21.14,21.15,21.02,21.02,169257.0
2025-03-26 10:20:00,21.03,21.04,20.86,20.93,401721.0,21.03,21.04,20.86,20.93,401721.0
2025-03-26 10:25:00,20.93,20.97,20.89,20.94,254375.0,20.93,20.97,20.89,20.94,254375.0
2025-03-26 10:30:00,20.94,21.0,20.93,20.97,191670.0,20.94,21.0,20.93,20.97,191670.0
2025-03-26 10:35:00,20.98,21.11,20.95,21.11,217262.0,20.98,21.11,20.95,21.11,217262.0
2025-03-26 10:40:00,21.1,21.12,21.07,21.1,101254.0,21.1,21.12,21.07,21.1,101254.0
2025-03-26 10:45:00,21.09,21.1,21.03,21.05,87410.0,21.09,21.1,21.03,21.05,87410.0
2025-03-26 10:50:00,21.05,21.13,21.05,21.1,81430.0,21.05,21.13,21.05,21.1,81430.0
2025-03-26 10:55:00,21.1,21.13,21.08,21.1,78789.0,21.1,21.13,21.08,21.1,78789.0
2025-03-26 11:00:00,21.1,21.13,21.09,21.11,104733.0,21.1,21.13,21.09,21.11,104733.0
2025-03-26 11:05:00,21.11,21.17,21.1,21.17,163390.0,21.11,21.17,21.1,21.17,163390.0
2025-03-26 11:10:00,21.17,21.19,21.15,21.16,83585.0,21.17,21.19,21.15,21.16,83585.0
2025-03-26 11:15:00,21.16,21.17,21.1,21.12,103860.0,21.16,21.17,21.1,21.12,103860.0
2025-03-26 11:20:00,21.12,21.13,21.06,21.09,103447.0,21.12,21.13,21.06,21.09,103447.0
2025-03-26 11:25:00,21.08,21.09,21.03,21.07,90801.0,21.08,21.09,21.03,21.07,90801.0
2025-03-26 11:30:00,21.07,21.1,21.06,21.06,86311.0,21.07,21.1,21.06,21.06,86311.0
2025-03-26 11:35:00,21.06,21.12,21.06,21.12,91142.0,21.06,21.12,21.06,21.12,91142.0
2025-03-26 11:40:00,21.13,21.17,21.1,21.12,67742.0,21.13,21.17,21.1,21.12,67742.0
2025-03-26 11:45:00,21.11,21.14,21.07,21.12,180912.0,21.11,21.14,21.07,21.12,180912.0
2025-03-26 11:50:00,21.12,21.14,21.03,21.08,152408.0,21.12,21.14,21.03,21.08,152408.0
2025-03-26 11:55:00,21.07,21.09,21.02,21.05,105858.0,21.07,21.09,21.02,21.05,105858.0
2025-03-26 12:00:00,21.05,21.07,21.02,21.04,94751.0,21.05,21.07,21.02,21.04,94751.0
2025-03-26 12:05:00,21.04,21.09,21.03,21.07,45219.0,21.04,21.09,21.03,21.07,45219.0
2025-03-26 12:10:00,21.07,21.09,21.05,21.09,50382.0,21.07,21.09,21.05,21.09,50382.0
2025-03-26 12:15:00,21.08,21.09,21.04,21.06,47411.0,21.08,21.09,21.04,21.06,47411.0
2025-03-26 12:20:00,21.05,21.09,21.04,21.08,55796.0,21.05,21.09,21.04,21.08,55796.0
2025-03-26 12:25:00,21.09,21.15,21.08,21.13,162979.0,21.09,21.15,21.08,21.13,162979.0
2025-03-26 12:30:00,21.13,21.14,21.09,21.12,49819.0,21.13,21.14,21.09,21.12,49819.0
2025-03-26 12:35:00,21.11,21.13,21.08,21.1,39615.0,21.11,21.13,21.08,21.1,39615.0
2025-03-26 12:40:00,21.1,21.11,21.08,21.09,34576.0,21.1,21.11,21.08,21.09,34576.0
2025-03-26 12:45:00,21.09,21.1,21.07,21.1,74341.0,21.09,21.1,21.07,21.1,74341.0
2025-03-26 12:50:00,21.1,21.1,21.03,21.04,72706.0,21.1,21.1,21.03,21.04,72706.0
2025-03-26 12:55:00,21.03,21.03,20.96,20.98,140799.0,21.03,21.03,20.96,20.98,140799.0
2025-03-26 13:00:00,20.98,20.99,20.92,20.92,107288.0,20.98,20.99,20.92,20.92,107288.0
2025-03-26 13:05:00,20.93,20.95,20.92,20.93,75316.0,20.93,20.95,20.92,20.93,75316.0
2025-03-26 13:10:00,20.94,20.99,20.93,20.98,116865.0,20.94,20.99,20.93,20.98,116865.0
2025-03-26 13:15:00,20.98,20.98,20.87,20.9,134046.0,20.98,20.98,20.87,20.9,134046.0
2025-03-26 13:20:00,20.91,20.92,20.88,20.91,88563.0,20.91,20.92,20.88,20.91,88563.0
2025-03-26 13:25:00,20.92,20.92,20.86,20.89,72142.0,20.92,20.92,20.86,20.89,72142.0
2025-03-26 13:30:00,20.88,20.89,20.86,20.87,109052.0,20.88,20.89,20.86,20.87,109052.0
2025-03-26 13:35:00,20.87,20.89,20.78,20.82,327457.0,20.87,20.89,20.78,20.82,327457.0
2025-03-26 13:40:00,20.82,20.91,20.81,20.89,166245.0,20.82,20.91,20.81,20.89,166245.0
2025-03-26 13:45:00,20.89,20.92,20.86,20.88,71874.0,20.89,20.92,20.86,20.88,71874.0
2025-03-26 13:50:00,20.88,20.9,20.86,20.87,127254.0,20.88,20.9,20.86,20.87,127254.0
2025-03-26 13:55:00,20.88,20.88,20.78,20.78,137849.0,20.88,20.88,20.78,20.78,137849.0
2025-03-26 14:00:00,20.79,20.83,20.78,20.82,141166.0,20.79,20.83,20.78,20.82,141166.0
2025-03-26 14:05:00,20.83,20.85,20.81,20.85,90263.0,20.83,20.85,20.81,20.85,90263.0
2025-03-26 14:10:00,20.85,20.91,20.84,20.86,90690.0,20.85,20.91,20.84,20.86,90690.0
2025-03-26 14:15:00,20.87,20.89,20.86,20.87,89396.0,20.87,20.89,20.86,20.87,89396.0
2025-03-26 14:20:00,20.87,20.89,20.85,20.87,105968.0,20.87,20.89,20.85,20.87,105968.0
2025-03-26 14:25:00,20.87,20.89,20.86,20.88,88752.0,20.87,20.89,20.86,20.88,88752.0
2025-03-26 14:30:00,20.87,20.89,20.84,20.85,53003.0,20.87,20.89,20.84,20.85,53003.0
2025-03-26 14:35:00,20.86,20.86,20.83,20.85,56698.0,20.86,20.86,20.83,20.85,56698.0
2025-03-26 14:40:00,20.86,20.87,20.81,20.82,92771.0,20.86,20.87,20.81,20.82,92771.0
2025-03-26 14:45:00,20.82,20.83,20.76,20.78,119635.0,20.82,20.83,20.76,20.78,119635.0
2025-03-26 14:50:00,20.78,20.8,20.77,20.78,109392.0,20.78,20.8,20.77,20.78,109392.0
2025-03-26 14:55:00,20.78,20.78,20.75,20.76,100571.0,20.78,20.78,20.75,20.76,100571.0
2025-03-26 15:00:00,20.77,20.83,20.76,20.8,166407.0,20.77,20.83,20.76,20.8,166407.0
2025-03-26 15:05:00,20.8,20.82,20.77,20.8,173730.0,20.8,20.82,20.77,20.8,173730.0
2025-03-26 15:10:00,20.79,20.82,20.78,20.82,152650.0,20.79,20.82,20.78,20.82,152650.0
2025-03-26 15:15:00,20.81,20.89,20.81,20.88,173220.0,20.81,20.89,20.81,20.88,173220.0
2025-03-26 15:20:00,20.88,20.9,20.85,20.85,157018.0,20.88,20.9,20.85,20.85,157018.0
2025-03-26 15:25:00,20.86,20.87,20.83,20.85,141003.0,20.86,20.87,20.83,20.85,141003.0
2025-03-26 15:30:00,20.86,20.91,20.85,20.89,155156.0,20.86,20.91,20.85,20.89,155156.0
2025-03-26 15:35:00,20.89,20.9,20.86,20.89,123327.0,20.89,20.9,20.86,20.89,123327.0
2025-03-26 15:40:00,20.88,20.93,20.88,20.91,182653.0,20.88,20.93,20.88,20.91,182653.0
2025-03-26 15:45:00,20.92,20.98,20.89,20.97,274912.0,20.92,20.98,20.89,20.97,274912.0
2025-03-26 15:50:00,20.97,20.98,20.92,20.96,367324.0,20.97,20.98,20.92,20.96,367324.0
2025-03-26 15:55:00,20.96,20.98,20.9,20.93,1056045.0,20.96,20.98,20.9,20.93,1056045.0
2025-03-27 09:30:00,20.75,20.8,20.64,20.78,502111.0,20.75,20.8,20.64,20.78,502111.0
2025-03-27 09:35:00,20.78,20.82,20.54,20.67,363011.0,20.78,20.82,20.54,20.67,363011.0
2025-03-27 09:40:00,20.66,20.69,20.53,20.63,230652.0,20.66,20.69,20.53,20.63,230652.0
2025-03-27 09:45:00,20.62,20.7,20.58,20.69,226157.0,20.62,20.7,20.58,20.69,226157.0
2025-03-27 09:50:00,20.68,20.91,20.68,20.86,328609.0,20.68,20.91,20.68,20.86,328609.0
2025-03-27 09:55:00,20.87,21.04,20.85,21.02,556942.0,20.87,21.04,20.85,21.02,556942.0
2025-03-27 10:00:00,21.01,21.1,20.99,21.08,223978.0,21.01,21.1,20.99,21.08,223978.0
2025-03-27 10:05:00,21.09,21.12,21.02,21.07,277853.0,21.09,21.12,21.02,21.07,277853.0
2025-03-27 10:10:00,21.07,21.17,21.0,21.16,265186.0,21.07,21.17,21.0,21.16,265186.0
2025-03-27 10:15:00,21.16,21.17,21.04,21.1,219905.0,21.16,21.17,21.04,21.1,219905.0
2025-03-27 10:20:00,21.09,21.11,20.98,21.05,152519.0,21.09,21.11,20.98,21.05,152519.0
2025-03-27 10:25:00,21.04,21.09,21.02,21.07,97764.0,21.04,21.09,21.02,21.07,97764.0
2025-03-27 10:30:00,21.08,21.11,21.03,21.07,114544.0,21.08,21.11,21.03,21.07,114544.0
2025-03-27 10:35:00,21.08,21.1,21.01,21.08,109571.0,21.08,21.1,21.01,21.08,109571.0
2025-03-27 10:40:00,21.08,21.11,21.04,21.08,85658.0,21.08,21.11,21.04,21.08,85658.0
2025-03-27 10:45:00,21.07,21.08,20.98,21.0,109866.0,21.07,21.08,20.98,21.0,109866.0
2025-03-27 10:50:00,21.0,21.02,20.97,21.0,137627.0,21.0,21.02,20.97,21.0,137627.0
2025-03-27 10:55:00,21.0,21.05,20.99,21.04,176704.0,21.0,21.05,20.99,21.04,176704.0
2025-03-27 11:00:00,21.04,21.07,21.0,21.05,134457.0,21.04,21.07,21.0,21.05,134457.0
2025-03-27 11:05:00,21.05,21.07,21.02,21.04,92273.0,21.05,21.07,21.02,21.04,92273.0
2025-03-27 11:10:00,21.04,21.09,21.02,21.03,129193.0,21.04,21.09,21.02,21.03,129193.0
2025-03-27 11:15:00,21.02,21.06,21.01,21.05,115185.0,21.02,21.06,21.01,21.05,115185.0
2025-03-27 11:20:00,21.04,21.05,20.99,21.02,115531.0,21.04,21.05,20.99,21.02,115531.0
2025-03-27 11:25:00,21.02,21.02,20.94,20.95,96323.0,21.02,21.02,20.94,20.95,96323.0
2025-03-27 11:30:00,20.94,20.94,20.81,20.82,145249.0,20.94,20.94,20.81,20.82,145249.0
2025-03-27 11:35:00,20.83,20.86,20.78,20.8,144950.0,20.83,20.86,20.78,20.8,144950.0
2025-03-27 11:40:00,20.8,20.82,20.76,20.78,123266.0,20.8,20.82,20.76,20.78,123266.0
2025-03-27 11:45:00,20.79,20.8,20.71,20.71,154963.0,20.79,20.8,20.71,20.71,154963.0
2025-03-27 11:50:00,20.72,20.75,20.7,20.73,126573.0,20.72,20.75,20.7,20.73,126573.0
2025-03-27 11:55:00,20.73,20.74,20.65,20.67,109351.0,20.73,20.74,20.65,20.67,109351.0
2025-03-27 12:00:00,20.67,20.7,20.64,20.69,128690.0,20.67,20.7,20.64,20.69,128690.0
2025-03-27 12:05:00,20.69,20.77,20.68,20.77,161167.0,20.69,20.77,20.68,20.77,161167.0
2025-03-27 12:10:00,20.77,20.78,20.72,20.77,92116.0,20.77,20.78,20.72,20.77,92116.0
2025-03-27 12:15:00,20.77,20.82,20.75,20.79,93134.0,20.77,20.82,20.75,20.79,93134.0
2025-03-27 12:20:00,20.79,20.8,20.75,20.76,82446.0,20.79,20.8,20.75,20.76,82446.0
2025-03-27 12:25:00,20.76,20.76,20.72,20.73,69712.0,20.76,20.76,20.72,20.73,69712.0
2025-03-27 12:30:00,20.73,20.78,20.72,20.77,71659.0,20.73,20.78,20.72,20.77,71659.0
2025-03-27 12:35:00,20.76,20.77,20.7,20.71,79422.0,20.76,20.77,20.7,20.71,79422.0
2025-03-27 12:40:00,20.71,20.78,20.7,20.77,66846.0,20.71,20.78,20.7,20.77,66846.0
2025-03-27 12:45:00,20.76,20.76,20.7,20.71,85025.0,20.76,20.76,20.7,20.71,85025.0
2025-03-27 12:50:00,20.71,20.71,20.67,20.71,70821.0,20.71,20.71,20.67,20.71,70821.0
2025-03-27 12:55:00,20.71,20.71,20.64,20.66,65085.0,20.71,20.71,20.64,20.66,65085.0
2025-03-27 13:00:00,20.66,20.77,20.66,20.76,119288.0,20.66,20.77,20.66,20.76,119288.0
2025-03-27 13:05:00,20.75,20.8,20.74,20.78,97025.0,20.75,20.8,20.74,20.78,97025.0
2025-03-27 13:10:00,20.77,20.81,20.75,20.8,50005.0,20.77,20.81,20.75,20.8,50005.0
2025-03-27 13:15:00,20.8,20.83,20.79,20.8,68613.0,20.8,20.83,20.79,20.8,68613.0
2025-03-27 13:20:00,20.8,20.82,20.77,20.79,81510.0,20.8,20.82,20.77,20.79,81510.0
2025-03-27 13:25:00,20.79,20.81,20.75,20.75,48189.0,20.79,20.81,20.75,20.75,48189.0
2025-03-27 13:30:00,20.76,20.78,20.75,20.77,46903.0,20.76,20.78,20.75,20.77,46903.0
2025-03-27 13:35:00,20.77,20.79,20.73,20.75,75192.0,20.77,20.79,20.73,20.75,75192.0
2025-03-27 13:40:00,20.75,20.76,20.73,20.76,46936.0,20.75,20.76,20.73,20.76,46936.0
2025-03-27 13:45:00,20.76,20.79,20.75,20.78,34041.0,20.76,20.79,20.75,20.78,34041.0
2025-03-27 13:50:00,20.78,20.81,20.77,20.78,86940.0,20.78,20.81,20.77,20.78,86940.0
2025-03-27 13:55:00,20.78,20.8,20.77,20.8,65953.0,20.78,20.8,20.77,20.8,65953.0
2025-03-27 14:00:00,20.8,20.84,20.79,20.81,101898.0,20.8,20.84,20.79,20.81,101898.0
2025-03-27 14:05:00,20.82,20.9,20.81,20.88,70040.0,20.82,20.9,20.81,20.88,70040.0
2025-03-27 14:10:00,20.88,20.9,20.87,20.89,40311.0,20.88,20.9,20.87,20.89,40311.0
2025-03-27 14:15:00,20.88,20.9,20.85,20.87,50437.0,20.88,20.9,20.85,20.87,50437.0
2025-03-27 14:20:00,20.86,20.93,20.85,20.86,489475.0,20.86,20.93,20.85,20.86,489475.0
2025-03-27 14:25:00,20.85,20.88,20.84,20.85,61036.0,20.85,20.88,20.84,20.85,61036.0
2025-03-27 14:30:00,20.85,20.86,20.79,20.83,47476.0,20.85,20.86,20.79,20.83,47476.0
2025-03-27 14:35:00,20.84,20.85,20.81,20.83,43960.0,20.84,20.85,20.81,20.83,43960.0
2025-03-27 14:40:00,20.84,20.88,20.82,20.86,69423.0,20.84,20.88,20.82,20.86,69423.0
2025-03-27 14:45:00,20.86,20.88,20.85,20.87,34484.0,20.86,20.88,20.85,20.87,34484.0
2025-03-27 14:50:00,20.87,20.91,20.86,20.89,97922.0,20.87,20.91,20.86,20.89,97922.0
2025-03-27 14:55:00,20.89,20.9,20.8,20.81,92481.0,20.89,20.9,20.8,20.81,92481.0
2025-03-27 15:00:00,20.82,20.86,20.81,20.85,473278.0,20.82,20.86,20.81,20.85,473278.0
2025-03-27 15:05:00,20.86,20.89,20.82,20.88,41303.0,20.86,20.89,20.82,20.88,41303.0
2025-03-27 15:10:00,20.88,20.94,20.86,20.94,43152.0,20.88,20.94,20.86,20.94,43152.0
2025-03-27 15:15:00,20.94,20.94,20.91,20.92,49959.0,20.94,20.94,20.91,20.92,49959.0
2025-03-27 15:20:00,20.92,20.95,20.9,20.95,56592.0,20.92,20.95,20.9,20.95,56592.0
2025-03-27 15:25:00,20.94,20.94,20.9,20.92,58254.0,20.94,20.94,20.9,20.92,58254.0
2025-03-27 15:30:00,20.92,20.92,20.88,20.89,79746.0,20.92,20.92,20.88,20.89,79746.0
2025-03-27 15:35:00,20.89,20.9,20.83,20.84,113613.0,20.89,20.9,20.83,20.84,113613.0
2025-03-27 15:40:00,20.84,20.87,20.83,20.86,116751.0,20.84,20.87,20.83,20.86,116751.0
2025-03-27 15:45:00,20.86,20.87,20.82,20.85,125418.0,20.86,20.87,20.82,20.85,125418.0
2025-03-27 15:50:00,20.85,20.85,20.75,20.8,420021.0,20.85,20.85,20.75,20.8,420021.0
2025-03-27 15:55:00,20.81,20.83,20.77,20.78,690756.0,20.81,20.83,20.77,20.78,690756.0
2025-03-28 09:30:00,20.7,20.7,20.42,20.51,443642.0,20.7,20.7,20.42,20.51,443642.0
2025-03-28 09:35:00,20.51,20.65,20.5,20.6,265563.0,20.51,20.65,20.5,20.6,265563.0
2025-03-28 09:40:00,20.59,20.59,20.35,20.37,414397.0,20.59,20.59,20.35,20.37,414397.0
2025-03-28 09:45:00,20.36,20.41,20.25,20.36,580391.0,20.36,20.41,20.25,20.36,580391.0
2025-03-28 09:50:00,20.36,20.39,20.22,20.24,301778.0,20.36,20.39,20.22,20.24,301778.0
2025-03-28 09:55:00,20.24,20.28,20.19,20.23,243953.0,20.24,20.28,20.19,20.23,243953.0
2025-03-28 10:00:00,20.22,20.28,20.15,20.19,348815.0,20.22,20.28,20.15,20.19,348815.0
2025-03-28 10:05:00,20.19,20.19,20.04,20.07,412723.0,20.19,20.19,20.04,20.07,412723.0
2025-03-28 10:10:00,20.07,20.11,20.05,20.09,268098.0,20.07,20.11,20.05,20.09,268098.0
2025-03-28 10:15:00,20.1,20.14,20.06,20.1,209890.0,20.1,20.14,20.06,20.1,209890.0
2025-03-28 10:20:00,20.1,20.1,20.03,20.05,162818.0,20.1,20.1,20.03,20.05,162818.0
2025-03-28 10:25:00,20.06,20.06,19.92,19.92,477383.0,20.06,20.06,19.92,19.92,477383.0
2025-03-28 10:30:00,19.92,19.96,19.91,19.94,329551.0,19.92,19.96,19.91,19.94,329551.0
2025-03-28 10:35:00,19.94,19.98,19.88,19.98,422607.0,19.94,19.98,19.88,19.98,422607.0
2025-03-28 10:40:00,19.98,20.04,19.94,20.01,285039.0,19.98,20.04,19.94,20.01,285039.0
2025-03-28 10:45:00,20.0,20.06,19.97,19.98,266366.0,20.0,20.06,19.97,19.98,266366.0
2025-03-28 10:50:00,19.99,20.04,19.97,20.0,134943.0,19.99,20.04,19.97,20.0,134943.0
2025-03-28 10:55:00,20.0,20.01,19.91,19.96,283519.0,20.0,20.01,19.91,19.96,283519.0
2025-03-28 11:00:00,19.96,19.97,19.92,19.96,123194.0,19.96,19.97,19.92,19.96,123194.0
2025-03-28 11:05:00,19.95,20.04,19.95,20.02,151272.0,19.95,20.04,19.95,20.02,151272.0
2025-03-28 11:10:00,20.02,20.09,19.99,20.0,130005.0,20.02,20.09,19.99,20.0,130005.0
2025-03-28 11:15:00,20.0,20.04,19.96,20.02,79274.0,20.0,20.04,19.96,20.02,79274.0
2025-03-28 11:20:00,20.02,20.03,19.98,19.98,84327.0,20.02,20.03,19.98,19.98,84327.0
2025-03-28 11:25:00,19.98,20.01,19.97,20.0,58647.0,19.98,20.01,19.97,20.0,58647.0
2025-03-28 11:30:00,20.0,20.05,19.99,20.05,122419.0,20.0,20.05,19.99,20.05,122419.0
2025-03-28 11:35:00,20.05,20.1,20.04,20.07,127952.0,20.05,20.1,20.04,20.07,127952.0
2025-03-28 11:40:00,20.07,20.09,20.02,20.04,118137.0,20.07,20.09,20.02,20.04,118137.0
2025-03-28 11:45:00,20.04,20.05,20.02,20.05,82370.0,20.04,20.05,20.02,20.05,82370.0
2025-03-28 11:50:00,20.05,20.05,20.03,20.03,69535.0,20.05,20.05,20.03,20.03,69535.0
2025-03-28 11:55:00,20.02,20.03,19.94,19.94,192897.0,20.02,20.03,19.94,19.94,192897.0
2025-03-28 12:00:00,19.94,19.98,19.94,19.98,106760.0,19.94,19.98,19.94,19.98,106760.0
2025-03-28 12:05:00,19.98,20.01,19.96,20.0,76472.0,19.98,20.01,19.96,20.0,76472.0
2025-03-28 12:10:00,20.0,20.01,19.98,20.0,57629.0,20.0,20.01,19.98,20.0,57629.0
2025-03-28 12:15:00,19.99,19.99,19.92,19.93,86738.0,19.99,19.99,19.92,19.93,86738.0
2025-03-28 12:20:00,19.92,19.93,19.9,19.91,122057.0,19.92,19.93,19.9,19.91,122057.0
2025-03-28 12:25:00,19.9,19.91,19.87,19.89,137658.0,19.9,19.91,19.87,19.89,137658.0
2025-03-28 12:30:00,19.89,19.9,19.85,19.87,94512.0,19.89,19.9,19.85,19.87,94512.0
2025-03-28 12:35:00,19.87,19.88,19.82,19.86,121450.0,19.87,19.88,19.82,19.86,121450.0
2025-03-28 12:40:00,19.86,19.9,19.85,19.9,86310.0,19.86,19.9,19.85,19.9,86310.0
2025-03-28 12:45:00,19.9,19.91,19.86,19.88,68583.0,19.9,19.91,19.86,19.88,68583.0
2025-03-28 12:50:00,19.89,19.9,19.88,19.89,55960.0,19.89,19.9,19.88,19.89,55960.0
2025-03-28 12:55:00,19.89,19.89,19.82,19.82,165042.0,19.89,19.89,19.82,19.82,165042.0
2025-03-28 13:00:00,19.82,19.83,19.77,19.78,171814.0,19.82,19.83,19.77,19.78,171814.0
2025-03-28 13:05:00,19.78,19.8,19.75,19.76,197016.0,19.78,19.8,19.75,19.76,197016.0
2025-03-28 13:10:00,19.76,19.78,19.74,19.75,181676.0,19.76,19.78,19.74,19.75,181676.0
2025-03-28 13:15:00,19.74,19.82,19.74,19.76,140383.0,19.74,19.82,19.74,19.76,140383.0
2025-03-28 13:20:00,19.76,19.78,19.72,19.73,211737.0,19.76,19.78,19.72,19.73,211737.0
2025-03-28 13:25:00,19.73,19.74,19.69,19.71,163084.0,19.73,19.74,19.69,19.71,163084.0
2025-03-28 13:30:00,19.72,19.73,19.69,19.72,111566.0,19.72,19.73,19.69,19.72,111566.0
2025-03-28 13:35:00,19.71,19.73,19.66,19.73,150667.0,19.71,19.73,19.66,19.73,150667.0
2025-03-28 13:40:00,19.72,19.77,19.71,19.75,94882.0,19.72,19.77,19.71,19.75,94882.0
2025-03-28 13:45:00,19.75,19.8,19.73,19.77,137094.0,19.75,19.8,19.73,19.77,137094.0
2025-03-28 13:50:00,19.78,19.8,19.76,19.79,113991.0,19.78,19.8,19.76,19.79,113991.0
2025-03-28 13:55:00,19.79,19.87,19.79,19.86,148259.0,19.79,19.87,19.79,19.86,148259.0
2025-03-28 14:00:00,19.86,19.88,19.84,19.85,101005.0,19.86,19.88,19.84,19.85,101005.0
2025-03-28 14:05:00,19.85,19.89,19.84,19.89,96180.0,19.85,19.89,19.84,19.89,96180.0
2025-03-28 14:10:00,19.89,19.94,19.88,19.92,104549.0,19.89,19.94,19.88,19.92,104549.0
2025-03-28 14:15:00,19.92,19.93,19.9,19.92,76746.0,19.92,19.93,19.9,19.92,76746.0
2025-03-28 14:20:00,19.92,19.93,19.83,19.84,131524.0,19.92,19.93,19.83,19.84,131524.0
2025-03-28 14:25:00,19.83,19.86,19.82,19.85,130719.0,19.83,19.86,19.82,19.85,130719.0
2025-03-28 14:30:00,19.85,19.85,19.82,19.82,95971.0,19.85,19.85,19.82,19.82,95971.0
2025-03-28 14:35:00,19.82,19.84,19.8,19.81,137105.0,19.82,19.84,19.8,19.81,137105.0
2025-03-28 14:40:00,19.8,19.82,19.78,19.79,155343.0,19.8,19.82,19.78,19.79,155343.0
2025-03-28 14:45:00,19.79,19.8,19.76,19.77,124758.0,19.79,19.8,19.76,19.77,124758.0
2025-03-28 14:50:00,19.77,19.81,19.76,19.8,114861.0,19.77,19.81,19.76,19.8,114861.0
2025-03-28 14:55:00,19.81,19.85,19.79,19.85,93651.0,19.81,19.85,19.79,19.85,93651.0
2025-03-28 15:00:00,19.85,19.88,19.83,19.85,84717.0,19.85,19.88,19.83,19.85,84717.0
2025-03-28 15:05:00,19.85,19.9,19.85,19.88,100031.0,19.85,19.9,19.85,19.88,100031.0
2025-03-28 15:10:00,19.87,19.88,19.85,19.88,94938.0,19.87,19.88,19.85,19.88,94938.0
2025-03-28 15:15:00,19.88,19.9,19.85,19.89,98340.0,19.88,19.9,19.85,19.89,98340.0
2025-03-28 15:20:00,19.89,19.9,19.83,19.83,125346.0,19.89,19.9,19.83,19.83,125346.0
2025-03-28 15:25:00,19.84,19.84,19.81,19.82,147051.0,19.84,19.84,19.81,19.82,147051.0
2025-03-28 15:30:00,19.82,19.83,19.75,19.77,225862.0,19.82,19.83,19.75,19.77,225862.0
2025-03-28 15:35:00,19.77,19.81,19.74,19.81,163795.0,19.77,19.81,19.74,19.81,163795.0
2025-03-28 15:40:00,19.81,19.83,19.77,19.82,214812.0,19.81,19.83,19.77,19.82,214812.0
2025-03-28 15:45:00,19.82,19.87,19.81,19.87,253882.0,19.82,19.87,19.81,19.87,253882.0
2025-03-28 15:50:00,19.87,19.88,19.78,19.85,387168.0,19.87,19.88,19.78,19.85,387168.0
2025-03-28 15:55:00,19.84,19.87,19.82,19.86,1083394.0,19.84,19.87,19.82,19.86,1083394.0
2025-03-31 09:30:00,19.16,19.17,18.84,18.94,1620367.0,19.16,19.17,18.84,18.94,1620367.0
2025-03-31 09:35:00,18.94,19.14,18.9,19.06,615664.0,18.94,19.14,18.9,19.06,615664.0
2025-03-31 09:40:00,19.05,19.07,18.83,18.83,608674.0,19.05,19.07,18.83,18.83,608674.0
2025-03-31 09:45:00,18.84,18.94,18.77,18.91,469875.0,18.84,18.94,18.77,18.91,469875.0
2025-03-31 09:50:00,18.91,19.05,18.88,19.04,496589.0,18.91,19.05,18.88,19.04,496589.0
2025-03-31 09:55:00,19.03,19.14,19.01,19.06,366312.0,19.03,19.14,19.01,19.06,366312.0
2025-03-31 10:00:00,19.05,19.18,19.04,19.16,411220.0,19.05,19.18,19.04,19.16,411220.0
2025-03-31 10:05:00,19.16,19.2,19.13,19.16,277879.0,19.16,19.2,19.13,19.16,277879.0
2025-03-31 10:10:00,19.16,19.27,19.16,19.27,240929.0,19.16,19.27,19.16,19.27,240929.0
2025-03-31 10:15:00,19.27,19.3,19.13,19.17,244738.0,19.27,19.3,19.13,19.17,244738.0
2025-03-31 10:20:00,19.17,19.22,19.06,19.13,291367.0,19.17,19.22,19.06,19.13,291367.0
2025-03-31 10:25:00,19.12,19.12,19.04,19.1,251947.0,19.12,19.12,19.04,19.1,251947.0
2025-03-31 10:30:00,19.1,19.24,19.08,19.23,223287.0,19.1,19.24,19.08,19.23,223287.0
2025-03-31 10:35:00,19.23,19.24,19.16,19.2,180109.0,19.23,19.24,19.16,19.2,180109.0
2025-03-31 10:40:00,19.2,19.22,19.14,19.16,142686.0,19.2,19.22,19.14,19.16,142686.0
2025-03-31 10:45:00,19.18,19.25,19.15,19.19,173538.0,19.18,19.25,19.15,19.19,173538.0
2025-03-31 10:50:00,19.2,19.22,19.1,19.19,158703.0,19.2,19.22,19.1,19.19,158703.0
2025-03-31 10:55:00,19.2,19.21,19.16,19.19,174251.0,19.2,19.21,19.16,19.19,174251.0
2025-03-31 11:00:00,19.19,19.23,19.18,19.21,119535.0,19.19,19.23,19.18,19.21,119535.0
2025-03-31 11:05:00,19.21,19.26,19.19,19.2,133637.0,19.21,19.26,19.19,19.2,133637.0
2025-03-31 11:10:00,19.2,19.24,19.16,19.17,86570.0,19.2,19.24,19.16,19.17,86570.0
2025-03-31 11:15:00,19.17,19.25,19.16,19.23,128122.0,19.17,19.25,19.16,19.23,128122.0
2025-03-31 11:20:00,19.24,19.29,19.23,19.29,206891.0,19.24,19.29,19.23,19.29,206891.0
2025-03-31 11:25:00,19.29,19.29,19.23,19.23,159655.0,19.29,19.29,19.23,19.23,159655.0
2025-03-31 11:30:00,19.23,19.29,19.21,19.29,179482.0,19.23,19.29,19.21,19.29,179482.0
2025-03-31 11:35:00,19.28,19.37,19.27,19.32,222294.0,19.28,19.37,19.27,19.32,222294.0
2025-03-31 11:40:00,19.32,19.35,19.3,19.34,159760.0,19.32,19.35,19.3,19.34,159760.0
2025-03-31 11:45:00,19.33,19.4,19.32,19.38,254981.0,19.33,19.4,19.32,19.38,254981.0
2025-03-31 11:50:00,19.38,19.42,19.36,19.41,134720.0,19.38,19.42,19.36,19.41,134720.0
2025-03-31 11:55:00,19.42,19.42,19.36,19.38,145474.0,19.42,19.42,19.36,19.38,145474.0
2025-03-31 12:00:00,19.37,19.44,19.35,19.43,164673.0,19.37,19.44,19.35,19.43,164673.0
2025-03-31 12:05:00,19.43,19.44,19.28,19.31,233284.0,19.43,19.44,19.28,19.31,233284.0
2025-03-31 12:10:00,19.31,19.33,19.25,19.32,167890.0,19.31,19.33,19.25,19.32,167890.0
2025-03-31 12:15:00,19.32,19.36,19.31,19.36,195695.0,19.32,19.36,19.31,19.36,195695.0
2025-03-31 12:20:00,19.36,19.42,19.33,19.41,150984.0,19.36,19.42,19.33,19.41,150984.0
2025-03-31 12:25:00,19.41,19.51,19.41,19.5,160385.0,19.41,19.51,19.41,19.5,160385.0
2025-03-31 12:30:00,19.49,19.49,19.43,19.46,105056.0,19.49,19.49,19.43,19.46,105056.0
2025-03-31 12:35:00,19.46,19.49,19.44,19.46,76907.0,19.46,19.49,19.44,19.46,76907.0
2025-03-31 12:40:00,19.47,19.49,19.42,19.44,78589.0,19.47,19.49,19.42,19.44,78589.0
2025-03-31 12:45:00,19.44,19.45,19.42,19.45,60413.0,19.44,19.45,19.42,19.45,60413.0
2025-03-31 12:50:00,19.44,19.46,19.42,19.46,57140.0,19.44,19.46,19.42,19.46,57140.0
2025-03-31 12:55:00,19.46,19.46,19.41,19.42,76723.0,19.46,19.46,19.41,19.42,76723.0
2025-03-31 13:00:00,19.41,19.48,19.39,19.48,87986.0,19.41,19.48,19.39,19.48,87986.0
2025-03-31 13:05:00,19.48,19.52,19.47,19.51,79128.0,19.48,19.52,19.47,19.51,79128.0
2025-03-31 13:10:00,19.51,19.57,19.5,19.55,139120.0,19.51,19.57,19.5,19.55,139120.0
2025-03-31 13:15:00,19.55,19.57,19.48,19.48,116536.0,19.55,19.57,19.48,19.48,116536.0
2025-03-31 13:20:00,19.49,19.49,19.43,19.45,75269.0,19.49,19.49,19.43,19.45,75269.0
2025-03-31 13:25:00,19.45,19.47,19.39,19.44,402697.0,19.45,19.47,19.39,19.44,402697.0
2025-03-31 13:30:00,19.44,19.44,19.4,19.42,58560.0,19.44,19.44,19.4,19.42,58560.0
2025-03-31 13:35:00,19.43,19.49,19.41,19.47,57627.0,19.43,19.49,19.41,19.47,57627.0
2025-03-31 13:40:00,19.46,19.48,19.4,19.42,53265.0,19.46,19.48,19.4,19.42,53265.0
2025-03-31 13:45:00,19.42,19.43,19.35,19.36,137628.0,19.42,19.43,19.35,19.36,137628.0
2025-03-31 13:50:00,19.36,19.39,19.35,19.38,206106.0,19.36,19.39,19.35,19.38,206106.0
2025-03-31 13:55:00,19.37,19.39,19.36,19.38,83318.0,19.37,19.39,19.36,19.38,83318.0
2025-03-31 14:00:00,19.37,19.47,19.37,19.47,185323.0,19.37,19.47,19.37,19.47,185323.0
2025-03-31 14:05:00,19.46,19.58,19.45,19.57,161831.0,19.46,19.58,19.45,19.57,161831.0
2025-03-31 14:10:00,19.57,19.61,19.54,19.55,166196.0,19.57,19.61,19.54,19.55,166196.0
2025-03-31 14:15:00,19.55,19.58,19.52,19.57,118281.0,19.55,19.58,19.52,19.57,118281.0
2025-03-31 14:20:00,19.57,19.58,19.52,19.54,82462.0,19.57,19.58,19.52,19.54,82462.0
2025-03-31 14:25:00,19.54,19.56,19.5,19.55,161470.0,19.54,19.56,19.5,19.55,161470.0
2025-03-31 14:30:00,19.55,19.59,19.54,19.57,134301.0,19.55,19.59,19.54,19.57,134301.0
2025-03-31 14:35:00,19.57,19.59,19.55,19.56,181062.0,19.57,19.59,19.55,19.56,181062.0
2025-03-31 14:40:00,19.55,19.61,19.55,19.59,117082.0,19.55,19.61,19.55,19.59,117082.0
2025-03-31 14:45:00,19.59,19.6,19.52,19.57,158505.0,19.59,19.6,19.52,19.57,158505.0
2025-03-31 14:50:00,19.57,19.6,19.56,19.57,107542.0,19.57,19.6,19.56,19.57,107542.0
2025-03-31 14:55:00,19.57,19.58,19.5,19.51,126876.0,19.57,19.58,19.5,19.51,126876.0
2025-03-31 15:00:00,19.51,19.55,19.5,19.55,155639.0,19.51,19.55,19.5,19.55,155639.0
2025-03-31 15:05:00,19.54,19.57,19.54,19.55,124188.0,19.54,19.57,19.54,19.55,124188.0
2025-03-31 15:10:00,19.55,19.6,19.54,19.55,140649.0,19.55,19.6,19.54,19.55,140649.0
2025-03-31 15:15:00,19.55,19.6,19.55,19.6,161910.0,19.55,19.6,19.55,19.6,161910.0
2025-03-31 15:20:00,19.6,19.67,19.59,19.66,183706.0,19.6,19.67,19.59,19.66,183706.0
2025-03-31 15:25:00,19.65,19.65,19.55,19.56,238479.0,19.65,19.65,19.55,19.56,238479.0
2025-03-31 15:30:00,19.55,19.65,19.54,19.64,247946.0,19.55,19.65,19.54,19.64,247946.0
2025-03-31 15:35:00,19.64,19.66,19.58,19.62,151917.0,19.64,19.66,19.58,19.62,151917.0
2025-03-31 15:40:00,19.61,19.69,19.58,19.59,342234.0,19.61,19.69,19.58,19.59,342234.0
2025-03-31 15:45:00,19.59,19.62,19.51,19.53,344649.0,19.59,19.62,19.51,19.53,344649.0
2025-03-31 15:50:00,19.54,19.56,19.43,19.55,597311.0,19.54,19.56,19.43,19.55,597311.0
2025-03-31 15:55:00,19.55,19.56,19.49,19.52,1165852.0,19.55,19.56,19.49,19.52,1165852.0
2025-04-01 09:30:00,19.6,19.67,19.31,19.32,489561.0,19.6,19.67,19.31,19.32,489561.0
2025-04-01 09:35:00,19.32,19.36,19.22,19.3,294600.0,19.32,19.36,19.22,19.3,294600.0
2025-04-01 09:40:00,19.31,19.32,19.15,19.23,389163.0,19.31,19.32,19.15,19.23,389163.0
2025-04-01 09:45:00,19.23,19.34,19.2,19.29,225666.0,19.23,19.34,19.2,19.29,225666.0
2025-04-01 09:50:00,19.28,19.29,19.17,19.19,221010.0,19.28,19.29,19.17,19.19,221010.0
2025-04-01 09:55:00,19.18,19.2,19.1,19.1,310691.0,19.18,19.2,19.1,19.1,310691.0
2025-04-01 10:00:00,19.1,19.16,19.03,19.03,371066.0,19.1,19.16,19.03,19.03,371066.0
2025-04-01 10:05:00,19.04,19.09,18.98,19.04,278766.0,19.04,19.09,18.98,19.04,278766.0
2025-04-01 10:10:00,19.04,19.09,18.93,18.95,398201.0,19.04,19.09,18.93,18.95,398201.0
2025-04-01 10:15:00,18.95,19.01,18.87,18.89,299295.0,18.95,19.01,18.87,18.89,299295.0
2025-04-01 10:20:00,18.88,18.97,18.86,18.97,361445.0,18.88,18.97,18.86,18.97,361445.0
2025-04-01 10:25:00,18.98,19.04,18.97,19.02,158882.0,18.98,19.04,18.97,19.02,158882.0
2025-04-01 10:30:00,19.02,19.03,18.92,18.96,199604.0,19.02,19.03,18.92,18.96,199604.0
2025-04-01 10:35:00,18.96,19.1,18.96,19.05,186695.0,18.96,19.1,18.96,19.05,186695.0
2025-04-01 10:40:00,19.04,19.15,19.03,19.1,237987.0,19.04,19.15,19.03,19.1,237987.0
2025-04-01 10:45:00,19.1,19.11,19.06,19.09,187480.0,19.1,19.11,19.06,19.09,187480.0
2025-04-01 10:50:00,19.09,19.19,19.07,19.19,249249.0,19.09,19.19,19.07,19.19,249249.0
2025-04-01 10:55:00,19.19,19.32,19.17,19.32,397920.0,19.19,19.32,19.17,19.32,397920.0
2025-04-01 11:00:00,19.32,19.36,19.27,19.32,280893.0,19.32,19.36,19.27,19.32,280893.0
2025-04-01 11:05:00,19.33,19.39,19.32,19.37,142582.0,19.33,19.39,19.32,19.37,142582.0
2025-04-01 11:10:00,19.37,19.39,19.33,19.38,185659.0,19.37,19.39,19.33,19.38,185659.0
2025-04-01 11:15:00,19.39,19.43,19.36,19.37,131715.0,19.39,19.43,19.36,19.37,131715.0
2025-04-01 11:20:00,19.36,19.38,19.33,19.38,161777.0,19.36,19.38,19.33,19.38,161777.0
2025-04-01 11:25:00,19.38,19.39,19.29,19.34,309303.0,19.38,19.39,19.29,19.34,309303.0
2025-04-01 11:30:00,19.34,19.35,19.29,19.32,95312.0,19.34,19.35,19.29,19.32,95312.0
2025-04-01 11:35:00,19.33,19.35,19.3,19.35,258626.0,19.33,19.35,19.3,19.35,258626.0
2025-04-01 11:40:00,19.35,19.38,19.3,19.36,177103.0,19.35,19.38,19.3,19.36,177103.0
2025-04-01 11:45:00,19.35,19.38,19.33,19.34,126615.0,19.35,19.38,19.33,19.34,126615.0
2025-04-01 11:50:00,19.34,19.36,19.3,19.33,130739.0,19.34,19.36,19.3,19.33,130739.0
2025-04-01 11:55:00,19.32,19.34,19.29,19.32,174472.0,19.32,19.34,19.29,19.32,174472.0
2025-04-01 12:00:00,19.32,19.39,19.3,19.37,146709.0,19.32,19.39,19.3,19.37,146709.0
2025-04-01 12:05:00,19.36,19.43,19.35,19.42,124649.0,19.36,19.43,19.35,19.42,124649.0
2025-04-01 12:10:00,19.42,19.45,19.4,19.44,156110.0,19.42,19.45,19.4,19.44,156110.0
2025-04-01 12:15:00,19.45,19.48,19.43,19.47,114384.0,19.45,19.48,19.43,19.47,114384.0
2025-04-01 12:20:00,19.46,19.49,19.4,19.42,109380.0,19.46,19.49,19.4,19.42,109380.0
2025-04-01 12:25:00,19.41,19.41,19.3,19.32,131740.0,19.41,19.41,19.3,19.32,131740.0
2025-04-01 12:30:00,19.32,19.34,19.26,19.3,116563.0,19.32,19.34,19.26,19.3,116563.0
2025-04-01 12:35:00,19.3,19.32,19.23,19.25,153337.0,19.3,19.32,19.23,19.25,153337.0
2025-04-01 12:40:00,19.24,19.26,19.18,19.21,121026.0,19.24,19.26,19.18,19.21,121026.0
2025-04-01 12:45:00,19.21,19.25,19.19,19.25,142452.0,19.21,19.25,19.19,19.25,142452.0
2025-04-01 12:50:00,19.25,19.32,19.24,19.31,123225.0,19.25,19.32,19.24,19.31,123225.0
2025-04-01 12:55:00,19.31,19.37,19.3,19.32,132917.0,19.31,19.37,19.3,19.32,132917.0
2025-04-01 13:00:00,19.32,19.34,19.29,19.32,95751.0,19.32,19.34,19.29,19.32,95751.0
2025-04-01 13:05:00,19.32,19.33,19.28,19.3,88818.0,19.32,19.33,19.28,19.3,88818.0
2025-04-01 13:10:00,19.3,19.33,19.27,19.33,131544.0,19.3,19.33,19.27,19.33,131544.0
2025-04-01 13:15:00,19.32,19.33,19.26,19.27,103548.0,19.32,19.33,19.26,19.27,103548.0
2025-04-01 13:20:00,19.27,19.28,19.25,19.27,111570.0,19.27,19.28,19.25,19.27,111570.0
2025-04-01 13:25:00,19.27,19.27,19.2,19.21,83492.0,19.27,19.27,19.2,19.21,83492.0
2025-04-01 13:30:00,19.21,19.28,19.21,19.25,109548.0,19.21,19.28,19.21,19.25,109548.0
2025-04-01 13:35:00,19.26,19.29,19.24,19.29,69953.0,19.26,19.29,19.24,19.29,69953.0
2025-04-01 13:40:00,19.28,19.34,19.27,19.28,83746.0,19.28,19.34,19.27,19.28,83746.0
2025-04-01 13:45:00,19.29,19.34,19.28,19.33,54864.0,19.29,19.34,19.28,19.33,54864.0
2025-04-01 13:50:00,19.33,19.34,19.3,19.32,130256.0,19.33,19.34,19.3,19.32,130256.0
2025-04-01 13:55:00,19.31,19.32,19.25,19.27,122474.0,19.31,19.32,19.25,19.27,122474.0
2025-04-01 14:00:00,19.27,19.29,19.18,19.2,151917.0,19.27,19.29,19.18,19.2,151917.0
2025-04-01 14:05:00,19.21,19.23,19.16,19.16,113180.0,19.21,19.23,19.16,19.16,113180.0
2025-04-01 14:10:00,19.16,19.17,19.13,19.16,112483.0,19.16,19.17,19.13,19.16,112483.0
2025-04-01 14:15:00,19.16,19.18,19.13,19.16,134237.0,19.16,19.18,19.13,19.16,134237.0
2025-04-01 14:20:00,19.16,19.18,19.08,19.08,176257.0,19.16,19.18,19.08,19.08,176257.0
2025-04-01 14:25:00,19.09,19.14,19.07,19.11,280720.0,19.09,19.14,19.07,19.11,280720.0
2025-04-01 14:30:00,19.11,19.19,19.1,19.15,208194.0,19.11,19.19,19.1,19.15,208194.0
2025-04-01 14:35:00,19.14,19.15,19.1,19.13,112271.0,19.14,19.15,19.1,19.13,112271.0
2025-04-01 14:40:00,19.13,19.19,19.12,19.19,144549.0,19.13,19.19,19.12,19.19,144549.0
2025-04-01 14:45:00,19.19,19.19,19.15,19.16,114165.0,19.19,19.19,19.15,19.16,114165.0
2025-04-01 14:50:00,19.16,19.19,19.13,19.18,152161.0,19.16,19.19,19.13,19.18,152161.0
2025-04-01 14:55:00,19.19,19.22,19.18,19.2,156456.0,19.19,19.22,19.18,19.2,156456.0
2025-04-01 15:00:00,19.21,19.28,19.19,19.26,154671.0,19.21,19.28,19.19,19.26,154671.0
2025-04-01 15:05:00,19.25,19.3,19.25,19.25,94717.0,19.25,19.3,19.25,19.25,94717.0
2025-04-01 15:10:00,19.26,19.27,19.22,19.26,190131.0,19.26,19.27,19.22,19.26,190131.0
2025-04-01 15:15:00,19.25,19.29,19.24,19.26,199193.0,19.25,19.29,19.24,19.26,199193.0
2025-04-01 15:20:00,19.26,19.32,19.25,19.32,141609.0,19.26,19.32,19.25,19.32,141609.0
2025-04-01 15:25:00,19.32,19.32,19.27,19.27,139113.0,19.32,19.32,19.27,19.27,139113.0
2025-04-01 15:30:00,19.27,19.35,19.25,19.33,146173.0,19.27,19.35,19.25,19.33,146173.0
2025-04-01 15:35:00,19.32,19.35,19.3,19.34,139398.0,19.32,19.35,19.3,19.34,139398.0
2025-04-01 15:40:00,19.33,19.35,19.31,19.34,179774.0,19.33,19.35,19.31,19.34,179774.0
2025-04-01 15:45:00,19.34,19.36,19.3,19.32,297144.0,19.34,19.36,19.3,19.32,297144.0
2025-04-01 15:50:00,19.33,19.44,19.31,19.41,465209.0,19.33,19.44,19.31,19.41,465209.0
2025-04-01 15:55:00,19.4,19.43,19.35,19.39,864091.0,19.4,19.43,19.35,19.39,864091.0
2025-04-02 09:30:00,19.01,19.55,19.01,19.55,599018.0,19.01,19.55,19.01,19.55,599018.0
2025-04-02 09:35:00,19.55,19.55,19.42,19.52,277821.0,19.55,19.55,19.42,19.52,277821.0
2025-04-02 09:40:00,19.52,19.55,19.43,19.55,227972.0,19.52,19.55,19.43,19.55,227972.0
2025-04-02 09:45:00,19.54,19.64,19.5,19.58,304853.0,19.54,19.64,19.5,19.58,304853.0
2025-04-02 09:50:00,19.57,19.65,19.51,19.53,317541.0,19.57,19.65,19.51,19.53,317541.0
2025-04-02 09:55:00,19.53,19.56,19.42,19.43,368540.0,19.53,19.56,19.42,19.43,368540.0
2025-04-02 10:00:00,19.43,19.6,19.39,19.6,207756.0,19.43,19.6,19.39,19.6,207756.0
2025-04-02 10:05:00,19.59,19.65,19.47,19.51,279709.0,19.59,19.65,19.47,19.51,279709.0
2025-04-02 10:10:00,19.51,19.54,19.47,19.53,134464.0,19.51,19.54,19.47,19.53,134464.0
2025-04-02 10:15:00,19.53,19.59,19.52,19.57,116622.0,19.53,19.59,19.52,19.57,116622.0
2025-04-02 10:20:00,19.57,19.6,19.54,19.57,84097.0,19.57,19.6,19.54,19.57,84097.0
2025-04-02 10:25:00,19.57,19.59,19.54,19.57,116273.0,19.57,19.59,19.54,19.57,116273.0
2025-04-02 10:30:00,19.58,19.66,19.57,19.63,136426.0,19.58,19.66,19.57,19.63,136426.0
2025-04-02 10:35:00,19.63,19.63,19.57,19.6,82636.0,19.63,19.63,19.57,19.6,82636.0
2025-04-02 10:40:00,19.6,19.64,19.57,19.63,102384.0,19.6,19.64,19.57,19.63,102384.0
2025-04-02 10:45:00,19.63,19.65,19.59,19.62,116880.0,19.63,19.65,19.59,19.62,116880.0
2025-04-02 10:50:00,19.62,19.63,19.59,19.62,93202.0,19.62,19.63,19.59,19.62,93202.0
2025-04-02 10:55:00,19.62,19.68,19.6,19.64,138925.0,19.62,19.68,19.6,19.64,138925.0
2025-04-02 11:00:00,19.64,19.64,19.51,19.57,161737.0,19.64,19.64,19.51,19.57,161737.0
2025-04-02 11:05:00,19.57,19.62,19.55,19.61,139860.0,19.57,19.62,19.55,19.61,139860.0
2025-04-02 11:10:00,19.6,19.61,19.53,19.54,86145.0,19.6,19.61,19.53,19.54,86145.0
2025-04-02 11:15:00,19.53,19.61,19.53,19.6,70270.0,19.53,19.61,19.53,19.6,70270.0
2025-04-02 11:20:00,19.6,19.7,19.59,19.68,268509.0,19.6,19.7,19.59,19.68,268509.0
2025-04-02 11:25:00,19.69,19.74,19.67,19.68,124694.0,19.69,19.74,19.67,19.68,124694.0
2025-04-02 11:30:00,19.68,19.72,19.66,19.7,102490.0,19.68,19.72,19.66,19.7,102490.0
2025-04-02 11:35:00,19.7,19.72,19.66,19.71,62910.0,19.7,19.72,19.66,19.71,62910.0
2025-04-02 11:40:00,19.71,19.72,19.67,19.69,59196.0,19.71,19.72,19.67,19.69,59196.0
2025-04-02 11:45:00,19.69,19.7,19.6,19.63,57043.0,19.69,19.7,19.6,19.63,57043.0
2025-04-02 11:50:00,19.63,19.64,19.6,19.62,51785.0,19.63,19.64,19.6,19.62,51785.0
2025-04-02 11:55:00,19.61,19.66,19.6,19.65,51090.0,19.61,19.66,19.6,19.65,51090.0
2025-04-02 12:00:00,19.64,19.67,19.62,19.63,56070.0,19.64,19.67,19.62,19.63,56070.0
2025-04-02 12:05:00,19.64,19.68,19.63,19.67,39134.0,19.64,19.68,19.63,19.67,39134.0
2025-04-02 12:10:00,19.67,19.73,19.66,19.73,132634.0,19.67,19.73,19.66,19.73,132634.0
2025-04-02 12:15:00,19.73,19.75,19.7,19.72,85137.0,19.73,19.75,19.7,19.72,85137.0
2025-04-02 12:20:00,19.73,19.75,19.71,19.75,41839.0,19.73,19.75,19.71,19.75,41839.0
2025-04-02 12:25:00,19.74,19.76,19.72,19.75,74059.0,19.74,19.76,19.72,19.75,74059.0
2025-04-02 12:30:00,19.75,19.76,19.73,19.75,39369.0,19.75,19.76,19.73,19.75,39369.0
2025-04-02 12:35:00,19.75,19.76,19.68,19.7,61945.0,19.75,19.76,19.68,19.7,61945.0
2025-04-02 12:40:00,19.7,19.72,19.68,19.71,36711.0,19.7,19.72,19.68,19.71,36711.0
2025-04-02 12:45:00,19.71,19.78,19.69,19.78,96694.0,19.71,19.78,19.69,19.78,96694.0
2025-04-02 12:50:00,19.78,19.8,19.72,19.76,123368.0,19.78,19.8,19.72,19.76,123368.0
2025-04-02 12:55:00,19.76,19.81,19.72,19.8,89071.0,19.76,19.81,19.72,19.8,89071.0
2025-04-02 13:00:00,19.8,19.86,19.8,19.86,318320.0,19.8,19.86,19.8,19.86,318320.0
2025-04-02 13:05:00,19.86,19.97,19.85,19.94,186937.0,19.86,19.97,19.85,19.94,186937.0
2025-04-02 13:10:00,19.94,20.0,19.94,19.98,204611.0,19.94,20.0,19.94,19.98,204611.0
2025-04-02 13:15:00,19.98,19.99,19.95,19.98,212016.0,19.98,19.99,19.95,19.98,212016.0
2025-04-02 13:20:00,19.98,20.0,19.94,19.96,207760.0,19.98,20.0,19.94,19.96,207760.0
2025-04-02 13:25:00,19.96,20.05,19.92,19.94,426494.0,19.96,20.05,19.92,19.94,426494.0
2025-04-02 13:30:00,19.94,19.96,19.91,19.95,420564.0,19.94,19.96,19.91,19.95,420564.0
2025-04-02 13:35:00,19.95,19.96,19.89,19.94,142078.0,19.95,19.96,19.89,19.94,142078.0
2025-04-02 13:40:00,19.94,19.96,19.85,19.88,178311.0,19.94,19.96,19.85,19.88,178311.0
2025-04-02 13:45:00,19.88,19.89,19.83,19.86,112108.0,19.88,19.89,19.83,19.86,112108.0
2025-04-02 13:50:00,19.87,19.87,19.79,19.84,78852.0,19.87,19.87,19.79,19.84,78852.0
2025-04-02 13:55:00,19.85,19.91,19.84,19.88,79829.0,19.85,19.91,19.84,19.88,79829.0
2025-04-02 14:00:00,19.86,19.88,19.81,19.81,197338.0,19.86,19.88,19.81,19.81,197338.0
2025-04-02 14:05:00,19.82,19.82,19.78,19.8,224044.0,19.82,19.82,19.78,19.8,224044.0
2025-04-02 14:10:00,19.8,19.88,19.8,19.85,120513.0,19.8,19.88,19.8,19.85,120513.0
2025-04-02 14:15:00,19.85,19.91,19.84,19.88,62049.0,19.85,19.91,19.84,19.88,62049.0
2025-04-02 14:20:00,19.88,19.89,19.82,19.82,69883.0,19.88,19.89,19.82,19.82,69883.0
2025-04-02 14:25:00,19.82,19.87,19.77,19.78,87557.0,19.82,19.87,19.77,19.78,87557.0
2025-04-02 14:30:00,19.77,19.83,19.75,19.82,99364.0,19.77,19.83,19.75,19.82,99364.0
2025-04-02 14:35:00,19.82,19.9,19.81,19.89,85450.0,19.82,19.9,19.81,19.89,85450.0
2025-04-02 14:40:00,19.89,19.94,19.88,19.92,85388.0,19.89,19.94,19.88,19.92,85388.0
2025-04-02 14:45:00,19.92,19.92,19.87,19.89,44707.0,19.92,19.92,19.87,19.89,44707.0
2025-04-02 14:50:00,19.89,19.89,19.85,19.87,90958.0,19.89,19.89,19.85,19.87,90958.0
2025-04-02 14:55:00,19.87,19.87,19.74,19.75,99439.0,19.87,19.87,19.74,19.75,99439.0
2025-04-02 15:00:00,19.75,19.83,19.74,19.83,116491.0,19.75,19.83,19.74,19.83,116491.0
2025-04-02 15:05:00,19.82,19.83,19.78,19.8,54100.0,19.82,19.83,19.78,19.8,54100.0
2025-04-02 15:10:00,19.8,19.8,19.74,19.75,77680.0,19.8,19.8,19.74,19.75,77680.0
2025-04-02 15:15:00,19.76,19.79,19.74,19.77,92251.0,19.76,19.79,19.74,19.77,92251.0
2025-04-02 15:20:00,19.77,19.83,19.76,19.82,80811.0,19.77,19.83,19.76,19.82,80811.0
2025-04-02 15:25:00,19.82,19.87,19.78,19.85,98759.0,19.82,19.87,19.78,19.85,98759.0
2025-04-02 15:30:00,19.86,19.92,19.82,19.92,107436.0,19.86,19.92,19.82,19.92,107436.0
2025-04-02 15:35:00,19.92,19.94,19.87,19.92,1245741.0,19.92,19.94,19.87,19.92,1245741.0
2025-04-02 15:40:00,19.92,19.99,19.9,19.98,1486555.0,19.92,19.99,19.9,19.98,1486555.0
2025-04-02 15:45:00,19.98,20.0,19.96,19.98,220304.0,19.98,20.0,19.96,19.98,220304.0
2025-04-02 15:50:00,19.98,19.99,19.92,19.96,406445.0,19.98,19.99,19.92,19.96,406445.0
2025-04-02 15:55:00,19.97,20.03,19.95,20.01,1254969.0,19.97,20.03,19.95,20.01,1254969.0
2025-04-03 09:30:00,18.41,18.44,18.23,18.29,291475.0,18.41,18.44,18.23,18.29,291475.0
2025-04-03 09:35:00,18.27,18.46,18.19,18.45,2294830.0,18.27,18.46,18.19,18.45,2294830.0
2025-04-03 09:40:00,18.44,18.44,18.1,18.13,1627909.0,18.44,18.44,18.1,18.13,1627909.0
2025-04-03 09:45:00,18.11,18.19,18.01,18.04,963574.0,18.11,18.19,18.01,18.04,963574.0
2025-04-03 09:50:00,18.04,18.13,17.97,17.98,1380711.0,18.04,18.13,17.97,17.98,1380711.0
2025-04-03 09:55:00,17.98,17.99,17.82,17.82,927559.0,17.98,17.99,17.82,17.82,927559.0
2025-04-03 10:00:00,17.82,17.87,17.68,17.7,1187730.0,17.82,17.87,17.68,17.7,1187730.0
2025-04-03 10:05:00,17.7,17.74,17.65,17.68,705785.0,17.7,17.74,17.65,17.68,705785.0
2025-04-03 10:10:00,17.68,17.7,17.37,17.46,1872584.0,17.68,17.7,17.37,17.46,1872584.0
2025-04-03 10:15:00,17.46,17.7,17.42,17.68,1134047.0,17.46,17.7,17.42,17.68,1134047.0
2025-04-03 10:20:00,17.68,17.7,17.55,17.57,677702.0,17.68,17.7,17.55,17.57,677702.0
2025-04-03 10:25:00,17.57,17.61,17.5,17.55,591075.0,17.57,17.61,17.5,17.55,591075.0
2025-04-03 10:30:00,17.55,17.63,17.5,17.54,671136.0,17.55,17.63,17.5,17.54,671136.0
2025-04-03 10:35:00,17.54,17.57,17.46,17.49,557732.0,17.54,17.57,17.46,17.49,557732.0
2025-04-03 10:40:00,17.5,17.51,17.41,17.43,488880.0,17.5,17.51,17.41,17.43,488880.0
2025-04-03 10:45:00,17.43,17.43,17.38,17.39,393838.0,17.43,17.43,17.38,17.39,393838.0
2025-04-03 10:50:00,17.39,17.4,17.35,17.37,421578.0,17.39,17.4,17.35,17.37,421578.0
2025-04-03 10:55:00,17.37,17.45,17.37,17.4,391698.0,17.37,17.45,17.37,17.4,391698.0
2025-04-03 11:00:00,17.4,17.44,17.35,17.39,459365.0,17.4,17.44,17.35,17.39,459365.0
2025-04-03 11:05:00,17.39,17.39,17.3,17.35,669489.0,17.39,17.39,17.3,17.35,669489.0
2025-04-03 11:10:00,17.35,17.48,17.34,17.43,569589.0,17.35,17.48,17.34,17.43,569589.0
2025-04-03 11:15:00,17.42,17.48,17.41,17.44,311488.0,17.42,17.48,17.41,17.44,311488.0
2025-04-03 11:20:00,17.44,17.5,17.4,17.45,399133.0,17.44,17.5,17.4,17.45,399133.0
2025-04-03 11:25:00,17.45,17.55,17.43,17.53,361582.0,17.45,17.55,17.43,17.53,361582.0
2025-04-03 11:30:00,17.53,17.56,17.5,17.53,375739.0,17.53,17.56,17.5,17.53,375739.0
2025-04-03 11:35:00,17.53,17.61,17.5,17.55,358396.0,17.53,17.61,17.5,17.55,358396.0
2025-04-03 11:40:00,17.55,17.69,17.55,17.65,586304.0,17.55,17.69,17.55,17.65,586304.0
2025-04-03 11:45:00,17.64,17.69,17.54,17.56,429586.0,17.64,17.69,17.54,17.56,429586.0
2025-04-03 11:50:00,17.55,17.62,17.51,17.61,462184.0,17.55,17.62,17.51,17.61,462184.0
2025-04-03 11:55:00,17.61,17.7,17.6,17.66,324743.0,17.61,17.7,17.6,17.66,324743.0
2025-04-03 12:00:00,17.66,17.78,17.63,17.71,649835.0,17.66,17.78,17.63,17.71,649835.0
2025-04-03 12:05:00,17.71,17.79,17.7,17.75,415472.0,17.71,17.79,17.7,17.75,415472.0
2025-04-03 12:10:00,17.75,17.88,17.74,17.82,744604.0,17.75,17.88,17.74,17.82,744604.0
2025-04-03 12:15:00,17.82,17.88,17.81,17.87,395505.0,17.82,17.88,17.81,17.87,395505.0
2025-04-03 12:20:00,17.87,17.91,17.83,17.91,422104.0,17.87,17.91,17.83,17.91,422104.0
2025-04-03 12:25:00,17.91,17.94,17.83,17.93,348468.0,17.91,17.94,17.83,17.93,348468.0
2025-04-03 12:30:00,17.94,17.98,17.77,17.78,336280.0,17.94,17.98,17.77,17.78,336280.0
2025-04-03 12:35:00,17.77,17.78,17.73,17.75,218495.0,17.77,17.78,17.73,17.75,218495.0
2025-04-03 12:40:00,17.75,17.86,17.75,17.78,179376.0,17.75,17.86,17.75,17.78,179376.0
2025-04-03 12:45:00,17.78,17.79,17.74,17.77,189763.0,17.78,17.79,17.74,17.77,189763.0
2025-04-03 12:50:00,17.77,17.77,17.72,17.73,242389.0,17.77,17.77,17.72,17.73,242389.0
2025-04-03 12:55:00,17.73,17.77,17.72,17.75,290705.0,17.73,17.77,17.72,17.75,290705.0
2025-04-03 13:00:00,17.75,17.78,17.74,17.75,166593.0,17.75,17.78,17.74,17.75,166593.0
2025-04-03 13:05:00,17.75,17.86,17.74,17.77,268347.0,17.75,17.86,17.74,17.77,268347.0
2025-04-03 13:10:00,17.77,17.8,17.74,17.77,202376.0,17.77,17.8,17.74,17.77,202376.0
2025-04-03 13:15:00,17.76,17.78,17.72,17.73,165430.0,17.76,17.78,17.72,17.73,165430.0
2025-04-03 13:20:00,17.73,17.75,17.7,17.73,279590.0,17.73,17.75,17.7,17.73,279590.0
2025-04-03 13:25:00,17.73,17.76,17.69,17.7,226676.0,17.73,17.76,17.69,17.7,226676.0
2025-04-03 13:30:00,17.69,17.71,17.67,17.68,166921.0,17.69,17.71,17.67,17.68,166921.0
2025-04-03 13:35:00,17.67,17.73,17.66,17.68,152301.0,17.67,17.73,17.66,17.68,152301.0
2025-04-03 13:40:00,17.68,17.74,17.66,17.73,249918.0,17.68,17.74,17.66,17.73,249918.0
2025-04-03 13:45:00,17.74,17.77,17.7,17.72,166562.0,17.74,17.77,17.7,17.72,166562.0
2025-04-03 13:50:00,17.72,17.73,17.69,17.71,208987.0,17.72,17.73,17.69,17.71,208987.0
2025-04-03 13:55:00,17.71,17.71,17.64,17.64,263293.0,17.71,17.71,17.64,17.64,263293.0
2025-04-03 14:00:00,17.64,17.65,17.59,17.6,180223.0,17.64,17.65,17.59,17.6,180223.0
2025-04-03 14:05:00,17.6,17.6,17.55,17.57,199839.0,17.6,17.6,17.55,17.57,199839.0
2025-04-03 14:10:00,17.57,17.57,17.5,17.51,324249.0,17.57,17.57,17.5,17.51,324249.0
2025-04-03 14:15:00,17.51,17.52,17.45,17.46,246705.0,17.51,17.52,17.45,17.46,246705.0
2025-04-03 14:20:00,17.46,17.52,17.45,17.48,170091.0,17.46,17.52,17.45,17.48,170091.0
2025-04-03 14:25:00,17.48,17.5,17.44,17.44,119675.0,17.48,17.5,17.44,17.44,119675.0
2025-04-03 14:30:00,17.45,17.49,17.41,17.43,196375.0,17.45,17.49,17.41,17.43,196375.0
2025-04-03 14:35:00,17.43,17.47,17.42,17.44,145369.0,17.43,17.47,17.42,17.44,145369.0
2025-04-03 14:40:00,17.45,17.52,17.44,17.51,180400.0,17.45,17.52,17.44,17.51,180400.0
2025-04-03 14:45:00,17.51,17.52,17.47,17.52,157684.0,17.51,17.52,17.47,17.52,157684.0
2025-04-03 14:50:00,17.52,17.52,17.47,17.48,148979.0,17.52,17.52,17.47,17.48,148979.0
2025-04-03 14:55:00,17.48,17.52,17.44,17.51,195981.0,17.48,17.52,17.44,17.51,195981.0
2025-04-03 15:00:00,17.51,17.51,17.41,17.41,164477.0,17.51,17.51,17.41,17.41,164477.0
2025-04-03 15:05:00,17.41,17.46,17.41,17.44,164929.0,17.41,17.46,17.41,17.44,164929.0
2025-04-03 15:10:00,17.44,17.48,17.4,17.44,199391.0,17.44,17.48,17.4,17.44,199391.0
2025-04-03 15:15:00,17.43,17.44,17.34,17.38,337047.0,17.43,17.44,17.34,17.38,337047.0
2025-04-03 15:20:00,17.38,17.41,17.33,17.37,280784.0,17.38,17.41,17.33,17.37,280784.0
2025-04-03 15:25:00,17.36,17.42,17.35,17.39,273543.0,17.36,17.42,17.35,17.39,273543.0
2025-04-03 15:30:00,17.39,17.41,17.34,17.35,446335.0,17.39,17.41,17.34,17.35,446335.0
2025-04-03 15:35:00,17.34,17.35,17.27,17.28,568883.0,17.34,17.35,17.27,17.28,568883.0
2025-04-03 15:40:00,17.28,17.32,17.26,17.32,490261.0,17.28,17.32,17.26,17.32,490261.0
2025-04-03 15:45:00,17.32,17.33,17.25,17.3,603581.0,17.32,17.33,17.25,17.3,603581.0
2025-04-03 15:50:00,17.3,17.31,17.25,17.28,951312.0,17.3,17.31,17.25,17.28,951312.0
2025-04-03 15:55:00,17.29,17.3,17.25,17.28,1865726.0,17.29,17.3,17.25,17.28,1865726.0
2025-04-04 09:30:00,16.49,16.74,16.21,16.34,1345032.0,16.49,16.74,16.21,16.34,1345032.0
2025-04-04 09:35:00,16.37,16.39,16.2,16.25,669021.0,16.37,16.39,16.2,16.25,669021.0
2025-04-04 09:40:00,16.25,16.25,16.11,16.17,714417.0,16.25,16.25,16.11,16.17,714417.0
2025-04-04 09:45:00,16.16,16.34,16.13,16.22,728300.0,16.16,16.34,16.13,16.22,728300.0
2025-04-04 09:50:00,16.22,16.34,16.15,16.17,520311.0,16.22,16.34,16.15,16.17,520311.0
2025-04-04 09:55:00,16.18,16.32,16.14,16.24,411857.0,16.18,16.32,16.14,16.24,411857.0
2025-04-04 10:00:00,16.24,16.25,16.14,16.15,366231.0,16.24,16.25,16.14,16.15,366231.0
2025-04-04 10:05:00,16.14,16.2,16.04,16.08,395669.0,16.14,16.2,16.04,16.08,395669.0
2025-04-04 10:10:00,16.08,16.09,15.98,15.99,752792.0,16.08,16.09,15.98,15.99,752792.0
2025-04-04 10:15:00,15.99,16.0,15.92,15.97,654159.0,15.99,16.0,15.92,15.97,654159.0
2025-04-04 10:20:00,15.97,16.08,15.96,16.0,676966.0,15.97,16.08,15.96,16.0,676966.0
2025-04-04 10:25:00,16.01,16.03,15.91,15.91,515410.0,16.01,16.03,15.91,15.91,515410.0
2025-04-04 10:30:00,15.92,16.06,15.88,15.9,466229.0,15.92,16.06,15.88,15.9,466229.0
2025-04-04 10:35:00,15.91,15.96,15.82,15.94,562082.0,15.91,15.96,15.82,15.94,562082.0
2025-04-04 10:40:00,15.94,15.98,15.81,15.84,397230.0,15.94,15.98,15.81,15.84,397230.0
2025-04-04 10:45:00,15.84,15.84,15.66,15.67,503490.0,15.84,15.84,15.66,15.67,503490.0
2025-04-04 10:50:00,15.67,15.96,15.61,15.89,1231185.0,15.67,15.96,15.61,15.89,1231185.0
2025-04-04 10:55:00,15.9,16.05,15.87,16.0,459218.0,15.9,16.05,15.87,16.0,459218.0
2025-04-04 11:00:00,16.0,16.36,15.95,16.32,1289501.0,16.0,16.36,15.95,16.32,1289501.0
2025-04-04 11:05:00,16.32,16.34,16.15,16.24,588989.0,16.32,16.34,16.15,16.24,588989.0
2025-04-04 11:10:00,16.24,16.55,16.22,16.53,675327.0,16.24,16.55,16.22,16.53,675327.0
2025-04-04 11:15:00,16.53,16.7,16.52,16.53,517516.0,16.53,16.7,16.52,16.53,517516.0
2025-04-04 11:20:00,16.53,16.71,16.53,16.71,493424.0,16.53,16.71,16.53,16.71,493424.0
2025-04-04 11:25:00,16.7,16.71,16.36,16.37,554210.0,16.7,16.71,16.36,16.37,554210.0
2025-04-04 11:30:00,16.37,16.45,16.35,16.42,332076.0,16.37,16.45,16.35,16.42,332076.0
2025-04-04 11:35:00,16.42,16.44,16.26,16.28,263032.0,16.42,16.44,16.26,16.28,263032.0
2025-04-04 11:40:00,16.27,16.4,16.26,16.35,437341.0,16.27,16.4,16.26,16.35,437341.0
2025-04-04 11:45:00,16.34,16.38,16.25,16.36,441006.0,16.34,16.38,16.25,16.36,441006.0
2025-04-04 11:50:00,16.36,16.38,16.22,16.28,394948.0,16.36,16.38,16.22,16.28,394948.0
2025-04-04 11:55:00,16.28,16.38,16.23,16.23,386449.0,16.28,16.38,16.23,16.23,386449.0
2025-04-04 12:00:00,16.23,16.33,16.22,16.24,373553.0,16.23,16.33,16.22,16.24,373553.0
2025-04-04 12:05:00,16.24,16.41,16.24,16.3,272636.0,16.24,16.41,16.24,16.3,272636.0
2025-04-04 12:10:00,16.3,16.42,16.27,16.41,239348.0,16.3,16.42,16.27,16.41,239348.0
2025-04-04 12:15:00,16.42,16.44,16.18,16.2,293807.0,16.42,16.44,16.18,16.2,293807.0
2025-04-04 12:20:00,16.2,16.22,16.15,16.19,244102.0,16.2,16.22,16.15,16.19,244102.0
2025-04-04 12:25:00,16.19,16.21,16.13,16.2,220884.0,16.19,16.21,16.13,16.2,220884.0
2025-04-04 12:30:00,16.2,16.22,16.07,16.07,556760.0,16.2,16.22,16.07,16.07,556760.0
2025-04-04 12:35:00,16.07,16.22,16.05,16.2,162706.0,16.07,16.22,16.05,16.2,162706.0
2025-04-04 12:40:00,16.2,16.23,16.13,16.14,188825.0,16.2,16.23,16.13,16.14,188825.0
2025-04-04 12:45:00,16.14,16.14,16.07,16.08,175108.0,16.14,16.14,16.07,16.08,175108.0
2025-04-04 12:50:00,16.08,16.15,16.07,16.13,169862.0,16.08,16.15,16.07,16.13,169862.0
2025-04-04 12:55:00,16.12,16.21,16.11,16.19,145679.0,16.12,16.21,16.11,16.19,145679.0
2025-04-04 13:00:00,16.18,16.28,16.15,16.2,240232.0,16.18,16.28,16.15,16.2,240232.0
2025-04-04 13:05:00,16.2,16.21,16.12,16.14,234167.0,16.2,16.21,16.12,16.14,234167.0
2025-04-04 13:10:00,16.15,16.15,15.96,15.97,306136.0,16.15,16.15,15.96,15.97,306136.0
2025-04-04 13:15:00,15.97,15.99,15.9,15.97,364742.0,15.97,15.99,15.9,15.97,364742.0
2025-04-04 13:20:00,15.97,16.06,15.96,16.05,256299.0,15.97,16.06,15.96,16.05,256299.0
2025-04-04 13:25:00,16.05,16.19,16.05,16.15,417557.0,16.05,16.19,16.05,16.15,417557.0
2025-04-04 13:30:00,16.15,16.16,16.06,16.13,245285.0,16.15,16.16,16.06,16.13,245285.0
2025-04-04 13:35:00,16.13,16.28,16.11,16.28,254500.0,16.13,16.28,16.11,16.28,254500.0
2025-04-04 13:40:00,16.28,16.32,16.24,16.27,301294.0,16.28,16.32,16.24,16.27,301294.0
2025-04-04 13:45:00,16.27,16.41,16.22,16.41,276940.0,16.27,16.41,16.22,16.41,276940.0
2025-04-04 13:50:00,16.4,16.43,16.32,16.41,304504.0,16.4,16.43,16.32,16.41,304504.0
2025-04-04 13:55:00,16.41,16.52,16.37,16.51,341137.0,16.41,16.52,16.37,16.51,341137.0
2025-04-04 14:00:00,16.52,16.61,16.51,16.55,486274.0,16.52,16.61,16.51,16.55,486274.0
2025-04-04 14:05:00,16.55,16.57,16.41,16.42,538496.0,16.55,16.57,16.41,16.42,538496.0
2025-04-04 14:10:00,16.43,16.48,16.4,16.41,227071.0,16.43,16.48,16.4,16.41,227071.0
2025-04-04 14:15:00,16.41,16.41,16.31,16.32,215772.0,16.41,16.41,16.31,16.32,215772.0
2025-04-04 14:20:00,16.33,16.41,16.31,16.38,238851.0,16.33,16.41,16.31,16.38,238851.0
2025-04-04 14:25:00,16.37,16.39,16.31,16.32,175048.0,16.37,16.39,16.31,16.32,175048.0
2025-04-04 14:30:00,16.32,16.36,16.27,16.34,183652.0,16.32,16.36,16.27,16.34,183652.0
2025-04-04 14:35:00,16.33,16.38,16.28,16.29,195299.0,16.33,16.38,16.28,16.29,195299.0
2025-04-04 14:40:00,16.28,16.29,16.14,16.15,274168.0,16.28,16.29,16.14,16.15,274168.0
2025-04-04 14:45:00,16.14,16.27,16.13,16.25,304912.0,16.14,16.27,16.13,16.25,304912.0
2025-04-04 14:50:00,16.25,16.32,16.19,16.29,466020.0,16.25,16.32,16.19,16.29,466020.0
2025-04-04 14:55:00,16.28,16.31,16.18,16.21,269609.0,16.28,16.31,16.18,16.21,269609.0
2025-04-04 15:00:00,16.21,16.26,16.14,16.2,315822.0,16.21,16.26,16.14,16.2,315822.0
2025-04-04 15:05:00,16.2,16.23,16.14,16.21,240778.0,16.2,16.23,16.14,16.21,240778.0
2025-04-04 15:10:00,16.21,16.43,16.21,16.4,515005.0,16.21,16.43,16.21,16.4,515005.0
2025-04-04 15:15:00,16.4,16.4,16.31,16.35,281581.0,16.4,16.4,16.31,16.35,281581.0
2025-04-04 15:20:00,16.36,16.53,16.35,16.49,319046.0,16.36,16.53,16.35,16.49,319046.0
2025-04-04 15:25:00,16.5,16.55,16.45,16.52,319212.0,16.5,16.55,16.45,16.52,319212.0
2025-04-04 15:30:00,16.5,16.6,16.47,16.6,347263.0,16.5,16.6,16.47,16.6,347263.0
2025-04-04 15:35:00,16.6,16.65,16.55,16.63,439622.0,16.6,16.65,16.55,16.63,439622.0
2025-04-04 15:40:00,16.62,16.67,16.58,16.63,710395.0,16.62,16.67,16.58,16.63,710395.0
2025-04-04 15:45:00,16.63,16.69,16.53,16.54,500479.0,16.63,16.69,16.53,16.54,500479.0
2025-04-04 15:50:00,16.53,16.56,16.46,16.48,610207.0,16.53,16.56,16.46,16.48,610207.0
2025-04-04 15:55:00,16.47,16.53,16.44,16.49,1066261.0,16.47,16.53,16.44,16.49,1066261.0
2025-04-07 09:30:00,15.33,15.44,15.07,15.34,2294208.0,15.33,15.44,15.07,15.34,2294208.0
2025-04-07 09:35:00,15.35,15.4,15.24,15.38,962902.0,15.35,15.4,15.24,15.38,962902.0
2025-04-07 09:40:00,15.37,15.41,15.24,15.33,930325.0,15.37,15.41,15.24,15.33,930325.0
2025-04-07 09:45:00,15.33,15.72,15.27,15.68,849148.0,15.33,15.72,15.27,15.68,849148.0
2025-04-07 09:50:00,15.67,16.01,15.65,16.0,966531.0,15.67,16.01,15.65,16.0,966531.0
2025-04-07 09:55:00,15.99,16.13,15.92,16.09,829552.0,15.99,16.13,15.92,16.09,829552.0
2025-04-07 10:00:00,16.08,16.19,15.97,15.98,791265.0,16.08,16.19,15.97,15.98,791265.0
2025-04-07 10:05:00,15.98,16.07,15.97,16.02,277876.0,15.98,16.07,15.97,16.02,277876.0
2025-04-07 10:10:00,16.02,17.01,16.02,16.93,1570789.0,16.02,17.01,16.02,16.93,1570789.0
2025-04-07 10:15:00,16.93,17.45,16.92,17.05,1992305.0,16.93,17.45,16.92,17.05,1992305.0
2025-04-07 10:20:00,17.04,17.04,16.17,16.19,883878.0,17.04,17.04,16.17,16.19,883878.0
2025-04-07 10:25:00,16.21,16.49,16.15,16.18,1159729.0,16.21,16.49,16.15,16.18,1159729.0
2025-04-07 10:30:00,16.17,16.5,16.15,16.2,862814.0,16.17,16.5,16.15,16.2,862814.0
2025-04-07 10:35:00,16.22,16.26,15.95,15.98,309625.0,16.22,16.26,15.95,15.98,309625.0
2025-04-07 10:40:00,15.96,16.3,15.95,16.28,315955.0,15.96,16.3,15.95,16.28,315955.0
2025-04-07 10:45:00,16.3,16.43,16.24,16.38,279712.0,16.3,16.43,16.24,16.38,279712.0
2025-04-07 10:50:00,16.38,16.83,16.35,16.81,739911.0,16.38,16.83,16.35,16.81,739911.0
2025-04-07 10:55:00,16.82,16.82,16.53,16.57,360699.0,16.82,16.82,16.53,16.57,360699.0
2025-04-07 11:00:00,16.55,16.74,16.44,16.66,316328.0,16.55,16.74,16.44,16.66,316328.0
2025-04-07 11:05:00,16.66,16.66,16.3,16.32,338510.0,16.66,16.66,16.3,16.32,338510.0
2025-04-07 11:10:00,16.31,16.48,16.12,16.19,343472.0,16.31,16.48,16.12,16.19,343472.0
2025-04-07 11:15:00,16.17,16.32,16.06,16.23,436616.0,16.17,16.32,16.06,16.23,436616.0
2025-04-07 11:20:00,16.22,16.39,16.07,16.1,224169.0,16.22,16.39,16.07,16.1,224169.0
2025-04-07 11:25:00,16.12,16.19,16.04,16.08,181717.0,16.12,16.19,16.04,16.08,181717.0
2025-04-07 11:30:00,16.09,16.24,16.08,16.19,227573.0,16.09,16.24,16.08,16.19,227573.0
2025-04-07 11:35:00,16.2,16.43,16.2,16.33,212876.0,16.2,16.43,16.2,16.33,212876.0
2025-04-07 11:40:00,16.32,16.58,16.31,16.54,211167.0,16.32,16.58,16.31,16.54,211167.0
2025-04-07 11:45:00,16.54,16.56,16.41,16.45,176859.0,16.54,16.56,16.41,16.45,176859.0
2025-04-07 11:50:00,16.44,16.55,16.35,16.38,194525.0,16.44,16.55,16.35,16.38,194525.0
2025-04-07 11:55:00,16.38,16.5,16.36,16.4,138118.0,16.38,16.5,16.36,16.4,138118.0
2025-04-07 12:00:00,16.4,16.44,16.31,16.36,141717.0,16.4,16.44,16.31,16.36,141717.0
2025-04-07 12:05:00,16.37,16.38,16.22,16.23,170674.0,16.37,16.38,16.22,16.23,170674.0
2025-04-07 12:10:00,16.23,16.36,16.19,16.29,227936.0,16.23,16.36,16.19,16.29,227936.0
2025-04-07 12:15:00,16.28,16.32,16.18,16.28,156275.0,16.28,16.32,16.18,16.28,156275.0
2025-04-07 12:20:00,16.27,16.38,16.18,16.35,139720.0,16.27,16.38,16.18,16.35,139720.0
2025-04-07 12:25:00,16.35,16.56,16.34,16.47,228099.0,16.35,16.56,16.34,16.47,228099.0
2025-04-07 12:30:00,16.46,16.58,16.44,16.57,155035.0,16.46,16.58,16.44,16.57,155035.0
2025-04-07 12:35:00,16.56,16.57,16.44,16.47,125927.0,16.56,16.57,16.44,16.47,125927.0
2025-04-07 12:40:00,16.47,16.51,16.3,16.34,148582.0,16.47,16.51,16.3,16.34,148582.0
2025-04-07 12:45:00,16.35,16.35,16.2,16.22,209435.0,16.35,16.35,16.2,16.22,209435.0
2025-04-07 12:50:00,16.22,16.28,16.15,16.27,189683.0,16.22,16.28,16.15,16.27,189683.0
2025-04-07 12:55:00,16.28,16.29,16.13,16.18,212562.0,16.28,16.29,16.13,16.18,212562.0
2025-04-07 13:00:00,16.18,16.59,16.17,16.23,423270.0,16.18,16.59,16.17,16.23,423270.0
2025-04-07 13:05:00,16.23,16.3,16.14,16.21,160697.0,16.23,16.3,16.14,16.21,160697.0
2025-04-07 13:10:00,16.2,16.46,16.17,16.44,284625.0,16.2,16.46,16.17,16.44,284625.0
2025-04-07 13:15:00,16.44,16.55,16.38,16.51,186301.0,16.44,16.55,16.38,16.51,186301.0
2025-04-07 13:20:00,16.52,16.56,16.43,16.52,300471.0,16.52,16.56,16.43,16.52,300471.0
2025-04-07 13:25:00,16.52,16.53,16.38,16.52,256330.0,16.52,16.53,16.38,16.52,256330.0
2025-04-07 13:30:00,16.52,16.53,16.32,16.42,293508.0,16.52,16.53,16.32,16.42,293508.0
2025-04-07 13:35:00,16.42,16.59,16.37,16.57,295491.0,16.42,16.59,16.37,16.57,295491.0
2025-04-07 13:40:00,16.58,16.69,16.49,16.65,316059.0,16.58,16.69,16.49,16.65,316059.0
2025-04-07 13:45:00,16.65,16.81,16.59,16.64,494860.0,16.65,16.81,16.59,16.64,494860.0
2025-04-07 13:50:00,16.63,16.7,16.56,16.67,263945.0,16.63,16.7,16.56,16.67,263945.0
2025-04-07 13:55:00,16.66,16.74,16.58,16.73,290212.0,16.66,16.74,16.58,16.73,290212.0
2025-04-07 14:00:00,16.72,16.8,16.66,16.69,450094.0,16.72,16.8,16.66,16.69,450094.0
2025-04-07 14:05:00,16.68,16.68,16.5,16.54,297424.0,16.68,16.68,16.5,16.54,297424.0
2025-04-07 14:10:00,16.53,16.64,16.42,16.49,284917.0,16.53,16.64,16.42,16.49,284917.0
2025-04-07 14:15:00,16.48,16.66,16.46,16.63,280067.0,16.48,16.66,16.46,16.63,280067.0
2025-04-07 14:20:00,16.63,16.64,16.49,16.55,276666.0,16.63,16.64,16.49,16.55,276666.0
2025-04-07 14:25:00,16.55,16.56,16.29,16.31,217974.0,16.55,16.56,16.29,16.31,217974.0
2025-04-07 14:30:00,16.31,16.45,16.31,16.43,192557.0,16.31,16.45,16.31,16.43,192557.0
2025-04-07 14:35:00,16.43,16.59,16.41,16.57,291538.0,16.43,16.59,16.41,16.57,291538.0
2025-04-07 14:40:00,16.57,16.62,16.49,16.52,175997.0,16.57,16.62,16.49,16.52,175997.0
2025-04-07 14:45:00,16.52,16.55,16.42,16.47,195404.0,16.52,16.55,16.42,16.47,195404.0
2025-04-07 14:50:00,16.46,16.49,16.33,16.34,145957.0,16.46,16.49,16.33,16.34,145957.0
2025-04-07 14:55:00,16.34,16.37,16.27,16.32,181682.0,16.34,16.37,16.27,16.32,181682.0
2025-04-07 15:00:00,16.32,16.5,16.32,16.41,229494.0,16.32,16.5,16.32,16.41,229494.0
2025-04-07 15:05:00,16.42,16.45,16.35,16.38,249402.0,16.42,16.45,16.35,16.38,249402.0
2025-04-07 15:10:00,16.38,16.45,16.33,16.39,176488.0,16.38,16.45,16.33,16.39,176488.0
2025-04-07 15:15:00,16.4,16.55,16.34,16.53,268838.0,16.4,16.55,16.34,16.53,268838.0
2025-04-07 15:20:00,16.53,16.55,16.42,16.45,358376.0,16.53,16.55,16.42,16.45,358376.0
2025-04-07 15:25:00,16.45,16.48,16.33,16.35,249072.0,16.45,16.48,16.33,16.35,249072.0
2025-04-07 15:30:00,16.35,16.61,16.34,16.55,390397.0,16.35,16.61,16.34,16.55,390397.0
2025-04-07 15:35:00,16.55,16.64,16.49,16.53,502798.0,16.55,16.64,16.49,16.53,502798.0
2025-04-07 15:40:00,16.53,16.54,16.3,16.31,370556.0,16.53,16.54,16.3,16.31,370556.0
2025-04-07 15:45:00,16.31,16.35,16.25,16.3,492088.0,16.31,16.35,16.25,16.3,492088.0
2025-04-07 15:50:00,16.3,16.39,16.27,16.37,565341.0,16.3,16.39,16.27,16.37,565341.0
2025-04-07 15:55:00,16.36,16.46,16.35,16.44,1574307.0,16.36,16.46,16.35,16.44,1574307.0
2025-04-08 09:30:00,17.78,17.83,17.56,17.66,1933118.0,17.78,17.83,17.56,17.66,1933118.0
2025-04-08 09:35:00,17.67,17.72,17.32,17.53,1576542.0,17.67,17.72,17.32,17.53,1576542.0
2025-04-08 09:40:00,17.53,17.63,17.39,17.48,693542.0,17.53,17.63,17.39,17.48,693542.0
2025-04-08 09:45:00,17.48,17.74,17.47,17.5,915193.0,17.48,17.74,17.47,17.5,915193.0
2025-04-08 09:50:00,17.5,17.65,17.45,17.58,597398.0,17.5,17.65,17.45,17.58,597398.0
2025-04-08 09:55:00,17.56,17.67,17.51,17.59,631336.0,17.56,17.67,17.51,17.59,631336.0
2025-04-08 10:00:00,17.59,17.7,17.54,17.66,451358.0,17.59,17.7,17.54,17.66,451358.0
2025-04-08 10:05:00,17.67,17.77,17.58,17.76,551291.0,17.67,17.77,17.58,17.76,551291.0
2025-04-08 10:10:00,17.76,17.82,17.67,17.76,317870.0,17.76,17.82,17.67,17.76,317870.0
2025-04-08 10:15:00,17.75,17.81,17.7,17.74,346561.0,17.75,17.81,17.7,17.74,346561.0
2025-04-08 10:20:00,17.74,17.85,17.71,17.77,458263.0,17.74,17.85,17.71,17.77,458263.0
2025-04-08 10:25:00,17.78,18.0,17.78,17.91,656064.0,17.78,18.0,17.78,17.91,656064.0
2025-04-08 10:30:00,17.92,17.98,17.78,17.93,469565.0,17.92,17.98,17.78,17.93,469565.0
2025-04-08 10:35:00,17.93,17.95,17.83,17.88,344530.0,17.93,17.95,17.83,17.88,344530.0
2025-04-08 10:40:00,17.88,17.88,17.7,17.71,605826.0,17.88,17.88,17.7,17.71,605826.0
2025-04-08 10:45:00,17.71,17.78,17.65,17.66,308971.0,17.71,17.78,17.65,17.66,308971.0
2025-04-08 10:50:00,17.66,17.72,17.59,17.6,248108.0,17.66,17.72,17.59,17.6,248108.0
2025-04-08 10:55:00,17.6,17.62,17.51,17.52,467185.0,17.6,17.62,17.51,17.52,467185.0
2025-04-08 11:00:00,17.52,17.63,17.47,17.61,321796.0,17.52,17.63,17.47,17.61,321796.0
2025-04-08 11:05:00,17.6,17.66,17.56,17.61,250801.0,17.6,17.66,17.56,17.61,250801.0
2025-04-08 11:10:00,17.61,17.62,17.46,17.5,288349.0,17.61,17.62,17.46,17.5,288349.0
2025-04-08 11:15:00,17.51,17.51,17.38,17.51,297610.0,17.51,17.51,17.38,17.51,297610.0
2025-04-08 11:20:00,17.51,17.58,17.41,17.46,291915.0,17.51,17.58,17.41,17.46,291915.0
2025-04-08 11:25:00,17.45,17.53,17.41,17.43,228096.0,17.45,17.53,17.41,17.43,228096.0
2025-04-08 11:30:00,17.43,17.57,17.42,17.54,381103.0,17.43,17.57,17.42,17.54,381103.0
2025-04-08 11:35:00,17.53,17.7,17.52,17.68,342996.0,17.53,17.7,17.52,17.68,342996.0
2025-04-08 11:40:00,17.67,17.73,17.64,17.65,321549.0,17.67,17.73,17.64,17.65,321549.0
2025-04-08 11:45:00,17.66,17.72,17.59,17.61,159241.0,17.66,17.72,17.59,17.61,159241.0
2025-04-08 11:50:00,17.61,17.63,17.51,17.57,156087.0,17.61,17.63,17.51,17.57,156087.0
2025-04-08 11:55:00,17.57,17.62,17.53,17.6,156563.0,17.57,17.62,17.53,17.6,156563.0
2025-04-08 12:00:00,17.6,17.61,17.53,17.54,221878.0,17.6,17.61,17.53,17.54,221878.0
2025-04-08 12:05:00,17.55,17.62,17.51,17.52,145923.0,17.55,17.62,17.51,17.52,145923.0
2025-04-08 12:10:00,17.51,17.55,17.45,17.46,154392.0,17.51,17.55,17.45,17.46,154392.0
2025-04-08 12:15:00,17.46,17.47,17.35,17.39,197887.0,17.46,17.47,17.35,17.39,197887.0
2025-04-08 12:20:00,17.39,17.4,17.2,17.22,487309.0,17.39,17.4,17.2,17.22,487309.0
2025-04-08 12:25:00,17.21,17.31,17.18,17.29,348258.0,17.21,17.31,17.18,17.29,348258.0
2025-04-08 12:30:00,17.29,17.33,17.12,17.21,382974.0,17.29,17.33,17.12,17.21,382974.0
2025-04-08 12:35:00,17.21,17.26,17.03,17.07,261029.0,17.21,17.26,17.03,17.07,261029.0
2025-04-08 12:40:00,17.08,17.17,17.05,17.13,239140.0,17.08,17.17,17.05,17.13,239140.0
2025-04-08 12:45:00,17.13,17.25,17.09,17.2,667424.0,17.13,17.25,17.09,17.2,667424.0
2025-04-08 12:50:00,17.22,17.23,17.13,17.16,246672.0,17.22,17.23,17.13,17.16,246672.0
2025-04-08 12:55:00,17.17,17.23,16.97,16.98,410481.0,17.17,17.23,16.97,16.98,410481.0
2025-04-08 13:00:00,16.97,17.07,16.97,17.05,265764.0,16.97,17.07,16.97,17.05,265764.0
2025-04-08 13:05:00,17.05,17.09,16.84,16.85,232796.0,17.05,17.09,16.84,16.85,232796.0
2025-04-08 13:10:00,16.85,16.97,16.8,16.95,322454.0,16.85,16.97,16.8,16.95,322454.0
2025-04-08 13:15:00,16.95,17.07,16.92,16.92,311334.0,16.95,17.07,16.92,16.92,311334.0
2025-04-08 13:20:00,16.92,16.96,16.78,16.88,338007.0,16.92,16.96,16.78,16.88,338007.0
2025-04-08 13:25:00,16.88,16.92,16.77,16.8,231439.0,16.88,16.92,16.77,16.8,231439.0
2025-04-08 13:30:00,16.8,16.9,16.78,16.82,178765.0,16.8,16.9,16.78,16.82,178765.0
2025-04-08 13:35:00,16.83,17.04,16.82,16.97,570000.0,16.83,17.04,16.82,16.97,570000.0
2025-04-08 13:40:00,16.97,17.17,16.96,17.11,468438.0,16.97,17.17,16.96,17.11,468438.0
2025-04-08 13:45:00,17.11,17.11,16.96,16.96,172927.0,17.11,17.11,16.96,16.96,172927.0
2025-04-08 13:50:00,16.96,17.09,16.92,17.01,186949.0,16.96,17.09,16.92,17.01,186949.0
2025-04-08 13:55:00,17.0,17.1,16.99,17.07,167239.0,17.0,17.1,16.99,17.07,167239.0
2025-04-08 14:00:00,17.07,17.11,17.02,17.04,134563.0,17.07,17.11,17.02,17.04,134563.0
2025-04-08 14:05:00,17.05,17.05,16.95,16.99,195330.0,17.05,17.05,16.95,16.99,195330.0
2025-04-08 14:10:00,16.99,17.01,16.93,16.95,137104.0,16.99,17.01,16.93,16.95,137104.0
2025-04-08 14:15:00,16.95,17.08,16.93,17.07,228762.0,16.95,17.08,16.93,17.07,228762.0
2025-04-08 14:20:00,17.05,17.06,16.99,17.02,126202.0,17.05,17.06,16.99,17.02,126202.0
2025-04-08 14:25:00,17.03,17.03,16.84,16.86,179118.0,17.03,17.03,16.84,16.86,179118.0
2025-04-08 14:30:00,16.87,17.17,16.86,16.92,809349.0,16.87,17.17,16.86,16.92,809349.0
2025-04-08 14:35:00,16.92,16.94,16.82,16.83,327716.0,16.92,16.94,16.82,16.83,327716.0
2025-04-08 14:40:00,16.84,16.85,16.78,16.8,188718.0,16.84,16.85,16.78,16.8,188718.0
2025-04-08 14:45:00,16.8,16.92,16.79,16.89,384761.0,16.8,16.92,16.79,16.89,384761.0
2025-04-08 14:50:00,16.9,16.94,16.84,16.87,196647.0,16.9,16.94,16.84,16.87,196647.0
2025-04-08 14:55:00,16.88,16.89,16.81,16.82,292015.0,16.88,16.89,16.81,16.82,292015.0
2025-04-08 15:00:00,16.81,16.85,16.75,16.77,271992.0,16.81,16.85,16.75,16.77,271992.0
2025-04-08 15:05:00,16.77,16.79,16.66,16.68,375492.0,16.77,16.79,16.66,16.68,375492.0
2025-04-08 15:10:00,16.67,16.69,16.53,16.54,487674.0,16.67,16.69,16.53,16.54,487674.0
2025-04-08 15:15:00,16.54,16.58,16.43,16.47,599921.0,16.54,16.58,16.43,16.47,599921.0
2025-04-08 15:20:00,16.46,16.59,16.44,16.59,398874.0,16.46,16.59,16.44,16.59,398874.0
2025-04-08 15:25:00,16.59,16.71,16.58,16.65,395373.0,16.59,16.71,16.58,16.65,395373.0
2025-04-08 15:30:00,16.66,16.68,16.56,16.57,720576.0,16.66,16.68,16.56,16.57,720576.0
2025-04-08 15:35:00,16.57,16.57,16.38,16.39,431111.0,16.57,16.57,16.38,16.39,431111.0
2025-04-08 15:40:00,16.39,16.54,16.37,16.4,484576.0,16.39,16.54,16.37,16.4,484576.0
2025-04-08 15:45:00,16.41,16.46,16.33,16.34,763960.0,16.41,16.46,16.33,16.34,763960.0
2025-04-08 15:50:00,16.34,16.62,16.33,16.6,988517.0,16.34,16.62,16.33,16.6,988517.0
2025-04-08 15:55:00,16.59,16.74,16.51,16.69,2899715.0,16.59,16.74,16.51,16.69,2899715.0
2025-04-09 09:30:00,16.8,17.22,16.74,17.16,1127060.0,16.8,17.22,16.74,17.16,1127060.0
2025-04-09 09:35:00,17.15,17.51,17.11,17.51,1098187.0,17.15,17.51,17.11,17.51,1098187.0
2025-04-09 09:40:00,17.51,17.63,17.1,17.13,1054049.0,17.51,17.63,17.1,17.13,1054049.0
2025-04-09 09:45:00,17.12,17.23,16.98,17.1,633326.0,17.12,17.23,16.98,17.1,633326.0
2025-04-09 09:50:00,17.09,17.36,17.08,17.29,685249.0,17.09,17.36,17.08,17.29,685249.0
2025-04-09 09:55:00,17.29,17.36,17.19,17.19,470419.0,17.29,17.36,17.19,17.19,470419.0
2025-04-09 10:00:00,17.19,17.46,17.18,17.33,580160.0,17.19,17.46,17.18,17.33,580160.0
2025-04-09 10:05:00,17.32,17.33,17.09,17.1,454065.0,17.32,17.33,17.09,17.1,454065.0
2025-04-09 10:10:00,17.09,17.24,16.96,17.02,402372.0,17.09,17.24,16.96,17.02,402372.0
2025-04-09 10:15:00,17.02,17.08,16.98,17.05,341511.0,17.02,17.08,16.98,17.05,341511.0
2025-04-09 10:20:00,17.05,17.11,16.94,17.03,452212.0,17.05,17.11,16.94,17.03,452212.0
2025-04-09 10:25:00,17.04,17.06,16.91,17.04,246464.0,17.04,17.06,16.91,17.04,246464.0
2025-04-09 10:30:00,17.04,17.22,17.0,17.19,446190.0,17.04,17.22,17.0,17.19,446190.0
2025-04-09 10:35:00,17.19,17.2,16.94,17.01,395966.0,17.19,17.2,16.94,17.01,395966.0
2025-04-09 10:40:00,17.01,17.01,16.86,16.89,397202.0,17.01,17.01,16.86,16.89,397202.0
2025-04-09 10:45:00,16.89,17.07,16.86,16.94,443583.0,16.89,17.07,16.86,16.94,443583.0
2025-04-09 10:50:00,16.95,16.97,16.78,16.82,301174.0,16.95,16.97,16.78,16.82,301174.0
2025-04-09 10:55:00,16.82,16.86,16.7,16.71,351343.0,16.82,16.86,16.7,16.71,351343.0
2025-04-09 11:00:00,16.71,16.88,16.7,16.86,345596.0,16.71,16.88,16.7,16.86,345596.0
2025-04-09 11:05:00,16.86,16.95,16.82,16.94,329988.0,16.86,16.95,16.82,16.94,329988.0
2025-04-09 11:10:00,16.94,16.99,16.86,16.89,270578.0,16.94,16.99,16.86,16.89,270578.0
2025-04-09 11:15:00,16.89,17.05,16.89,16.96,305709.0,16.89,17.05,16.89,16.96,305709.0
2025-04-09 11:20:00,16.96,17.0,16.85,16.91,267524.0,16.96,17.0,16.85,16.91,267524.0
2025-04-09 11:25:00,16.91,16.92,16.82,16.84,287270.0,16.91,16.92,16.82,16.84,287270.0
2025-04-09 11:30:00,16.84,16.9,16.7,16.76,286956.0,16.84,16.9,16.7,16.76,286956.0
2025-04-09 11:35:00,16.76,16.8,16.68,16.69,357122.0,16.76,16.8,16.68,16.69,357122.0
2025-04-09 11:40:00,16.69,16.71,16.62,16.69,266072.0,16.69,16.71,16.62,16.69,266072.0
2025-04-09 11:45:00,16.69,16.84,16.68,16.79,466006.0,16.69,16.84,16.68,16.79,466006.0
2025-04-09 11:50:00,16.79,16.84,16.73,16.75,351547.0,16.79,16.84,16.73,16.75,351547.0
2025-04-09 11:55:00,16.75,16.75,16.61,16.66,289186.0,16.75,16.75,16.61,16.66,289186.0
2025-04-09 12:00:00,16.65,16.73,16.61,16.68,266270.0,16.65,16.73,16.61,16.68,266270.0
2025-04-09 12:05:00,16.68,16.79,16.65,16.77,250089.0,16.68,16.79,16.65,16.77,250089.0
2025-04-09 12:10:00,16.77,16.9,16.74,16.85,273078.0,16.77,16.9,16.74,16.85,273078.0
2025-04-09 12:15:00,16.84,16.89,16.82,16.84,357622.0,16.84,16.89,16.82,16.84,357622.0
2025-04-09 12:20:00,16.84,16.85,16.78,16.79,325395.0,16.84,16.85,16.78,16.79,325395.0
2025-04-09 12:25:00,16.79,16.84,16.75,16.76,266194.0,16.79,16.84,16.75,16.76,266194.0
2025-04-09 12:30:00,16.75,16.87,16.72,16.82,198132.0,16.75,16.87,16.72,16.82,198132.0
2025-04-09 12:35:00,16.83,16.87,16.78,16.84,155208.0,16.83,16.87,16.78,16.84,155208.0
2025-04-09 12:40:00,16.84,16.84,16.73,16.77,151523.0,16.84,16.84,16.73,16.77,151523.0
2025-04-09 12:45:00,16.77,16.8,16.71,16.8,159483.0,16.77,16.8,16.71,16.8,159483.0
2025-04-09 12:50:00,16.8,16.86,16.76,16.86,143214.0,16.8,16.86,16.76,16.86,143214.0
2025-04-09 12:55:00,16.85,16.91,16.8,16.8,214014.0,16.85,16.91,16.8,16.8,214014.0
2025-04-09 13:00:00,16.81,17.09,16.8,17.05,445562.0,16.81,17.09,16.8,17.05,445562.0
2025-04-09 13:05:00,17.05,17.05,16.79,16.8,239276.0,17.05,17.05,16.79,16.8,239276.0
2025-04-09 13:10:00,16.81,16.85,16.74,16.85,191846.0,16.81,16.85,16.74,16.85,191846.0
2025-04-09 13:15:00,16.85,17.33,16.63,17.29,981217.0,16.85,17.33,16.63,17.29,981217.0
2025-04-09 13:20:00,17.29,17.91,17.16,17.91,1653818.0,17.29,17.91,17.16,17.91,1653818.0
2025-04-09 13:25:00,17.91,18.43,17.9,18.14,2035644.0,17.91,18.43,17.9,18.14,2035644.0
2025-04-09 13:30:00,18.14,18.6,18.04,18.58,1308935.0,18.14,18.6,18.04,18.58,1308935.0
2025-04-09 13:35:00,18.57,19.11,18.57,18.98,2849047.0,18.57,19.11,18.57,18.98,2849047.0
2025-04-09 13:40:00,18.98,19.02,18.66,18.85,2008866.0,18.98,19.02,18.66,18.85,2008866.0
2025-04-09 13:45:00,18.85,19.29,18.85,19.02,1289127.0,18.85,19.29,18.85,19.02,1289127.0
2025-04-09 13:50:00,19.02,19.08,18.82,19.04,1271905.0,19.02,19.08,18.82,19.04,1271905.0
2025-04-09 13:55:00,19.04,19.26,18.92,19.25,984687.0,19.04,19.26,18.92,19.25,984687.0
2025-04-09 14:00:00,19.25,19.48,19.24,19.46,1439242.0,19.25,19.48,19.24,19.46,1439242.0
2025-04-09 14:05:00,19.45,19.48,19.02,19.25,1216730.0,19.45,19.48,19.02,19.25,1216730.0
2025-04-09 14:10:00,19.24,19.42,19.14,19.3,662638.0,19.24,19.42,19.14,19.3,662638.0
2025-04-09 14:15:00,19.29,19.68,19.21,19.51,1104146.0,19.29,19.68,19.21,19.51,1104146.0
2025-04-09 14:20:00,19.52,19.79,19.43,19.76,953147.0,19.52,19.79,19.43,19.76,953147.0
2025-04-09 14:25:00,19.75,19.83,19.61,19.81,957315.0,19.75,19.83,19.61,19.81,957315.0
2025-04-09 14:30:00,19.82,19.98,19.72,19.74,1169512.0,19.82,19.98,19.72,19.74,1169512.0
2025-04-09 14:35:00,19.74,19.87,19.7,19.82,574685.0,19.74,19.87,19.7,19.82,574685.0
2025-04-09 14:40:00,19.82,19.84,19.57,19.61,903809.0,19.82,19.84,19.57,19.61,903809.0
2025-04-09 14:45:00,19.61,19.71,19.49,19.52,1653745.0,19.61,19.71,19.49,19.52,1653745.0
2025-04-09 14:50:00,19.52,19.55,19.27,19.34,1135766.0,19.52,19.55,19.27,19.34,1135766.0
2025-04-09 14:55:00,19.35,19.38,19.04,19.04,737055.0,19.35,19.38,19.04,19.04,737055.0
2025-04-09 15:00:00,19.04,19.26,18.94,19.26,1300728.0,19.04,19.26,18.94,19.26,1300728.0
2025-04-09 15:05:00,19.26,19.34,19.13,19.25,565725.0,19.26,19.34,19.13,19.25,565725.0
2025-04-09 15:10:00,19.26,19.46,19.26,19.44,533232.0,19.26,19.46,19.26,19.44,533232.0
2025-04-09 15:15:00,19.44,19.54,19.4,19.52,622103.0,19.44,19.54,19.4,19.52,622103.0
2025-04-09 15:20:00,19.52,19.63,19.49,19.55,579647.0,19.52,19.63,19.49,19.55,579647.0
2025-04-09 15:25:00,19.55,19.66,19.49,19.58,847537.0,19.55,19.66,19.49,19.58,847537.0
2025-04-09 15:30:00,19.57,19.75,19.46,19.71,1237793.0,19.57,19.75,19.46,19.71,1237793.0
2025-04-09 15:35:00,19.71,19.73,19.47,19.59,1096834.0,19.71,19.73,19.47,19.59,1096834.0
2025-04-09 15:40:00,19.6,19.77,19.55,19.74,1039781.0,19.6,19.77,19.55,19.74,1039781.0
2025-04-09 15:45:00,19.75,19.76,19.53,19.7,720974.0,19.75,19.76,19.53,19.7,720974.0
2025-04-09 15:50:00,19.7,19.85,19.65,19.69,1477051.0,19.7,19.85,19.65,19.69,1477051.0
2025-04-09 15:55:00,19.69,19.74,19.58,19.62,2574807.0,19.69,19.74,19.58,19.62,2574807.0
2025-04-10 09:30:00,18.32,18.6,18.24,18.33,2165644.0,18.32,18.6,18.24,18.33,2165644.0
2025-04-10 09:35:00,18.33,18.37,18.04,18.09,1598702.0,18.33,18.37,18.04,18.09,1598702.0
2025-04-10 09:40:00,18.08,18.09,17.9,17.96,972006.0,18.08,18.09,17.9,17.96,972006.0
2025-04-10 09:45:00,17.97,18.14,17.94,17.96,964150.0,17.97,18.14,17.94,17.96,964150.0
2025-04-10 09:50:00,17.95,18.08,17.83,17.87,539995.0,17.95,18.08,17.83,17.87,539995.0
2025-04-10 09:55:00,17.87,17.98,17.84,17.85,653856.0,17.87,17.98,17.84,17.85,653856.0
2025-04-10 10:00:00,17.84,17.93,17.73,17.88,641349.0,17.84,17.93,17.73,17.88,641349.0
2025-04-10 10:05:00,17.88,17.99,17.75,17.8,497336.0,17.88,17.99,17.75,17.8,497336.0
2025-04-10 10:10:00,17.8,17.85,17.7,17.79,407895.0,17.8,17.85,17.7,17.79,407895.0
2025-04-10 10:15:00,17.8,17.98,17.79,17.91,404572.0,17.8,17.98,17.79,17.91,404572.0
2025-04-10 10:20:00,17.91,18.07,17.87,18.06,608646.0,17.91,18.07,17.87,18.06,608646.0
2025-04-10 10:25:00,18.06,18.12,17.84,17.84,854301.0,18.06,18.12,17.84,17.84,854301.0
2025-04-10 10:30:00,17.84,18.08,17.84,18.05,985706.0,17.84,18.08,17.84,18.05,985706.0
2025-04-10 10:35:00,18.05,18.1,17.99,18.07,306387.0,18.05,18.1,17.99,18.07,306387.0
2025-04-10 10:40:00,18.07,18.13,17.97,18.0,306026.0,18.07,18.13,17.97,18.0,306026.0
2025-04-10 10:45:00,18.0,18.04,17.95,18.02,304852.0,18.0,18.04,17.95,18.02,304852.0
2025-04-10 10:50:00,18.01,18.09,17.96,18.01,266123.0,18.01,18.09,17.96,18.01,266123.0
2025-04-10 10:55:00,18.01,18.03,17.8,17.82,377390.0,18.01,18.03,17.8,17.82,377390.0
2025-04-10 11:00:00,17.82,17.86,17.77,17.85,281378.0,17.82,17.86,17.77,17.85,281378.0
2025-04-10 11:05:00,17.85,17.99,17.83,17.98,324488.0,17.85,17.99,17.83,17.98,324488.0
2025-04-10 11:10:00,17.98,17.98,17.83,17.86,259019.0,17.98,17.98,17.83,17.86,259019.0
2025-04-10 11:15:00,17.87,17.89,17.78,17.81,392334.0,17.87,17.89,17.78,17.81,392334.0
2025-04-10 11:20:00,17.82,17.83,17.74,17.75,204541.0,17.82,17.83,17.74,17.75,204541.0
2025-04-10 11:25:00,17.76,17.78,17.7,17.71,338228.0,17.76,17.78,17.7,17.71,338228.0
2025-04-10 11:30:00,17.71,17.75,17.68,17.71,422438.0,17.71,17.75,17.68,17.71,422438.0
2025-04-10 11:35:00,17.72,17.76,17.68,17.69,535053.0,17.72,17.76,17.68,17.69,535053.0
2025-04-10 11:40:00,17.7,17.76,17.62,17.66,389232.0,17.7,17.76,17.62,17.66,389232.0
2025-04-10 11:45:00,17.65,17.66,17.57,17.59,1197570.0,17.65,17.66,17.57,17.59,1197570.0
2025-04-10 11:50:00,17.59,17.61,17.5,17.61,1884081.0,17.59,17.61,17.5,17.61,1884081.0
2025-04-10 11:55:00,17.61,17.63,17.5,17.57,758077.0,17.61,17.63,17.5,17.57,758077.0
2025-04-10 12:00:00,17.57,17.67,17.45,17.45,438466.0,17.57,17.67,17.45,17.45,438466.0
2025-04-10 12:05:00,17.45,17.61,17.43,17.54,443055.0,17.45,17.61,17.43,17.54,443055.0
2025-04-10 12:10:00,17.53,17.58,17.46,17.46,237966.0,17.53,17.58,17.46,17.46,237966.0
2025-04-10 12:15:00,17.46,17.46,17.35,17.4,472958.0,17.46,17.46,17.35,17.4,472958.0
2025-04-10 12:20:00,17.39,17.4,17.16,17.3,661245.0,17.39,17.4,17.16,17.3,661245.0
2025-04-10 12:25:00,17.29,17.3,17.08,17.18,702536.0,17.29,17.3,17.08,17.18,702536.0
2025-04-10 12:30:00,17.18,17.42,17.17,17.4,790097.0,17.18,17.42,17.17,17.4,790097.0
2025-04-10 12:35:00,17.39,17.51,17.31,17.43,324522.0,17.39,17.51,17.31,17.43,324522.0
2025-04-10 12:40:00,17.43,17.47,17.31,17.41,286172.0,17.43,17.47,17.31,17.41,286172.0
2025-04-10 12:45:00,17.41,17.5,17.29,17.46,230502.0,17.41,17.5,17.29,17.46,230502.0
2025-04-10 12:50:00,17.46,17.53,17.37,17.38,228097.0,17.46,17.53,17.37,17.38,228097.0
2025-04-10 12:55:00,17.37,17.5,17.36,17.46,272470.0,17.37,17.5,17.36,17.46,272470.0
2025-04-10 13:00:00,17.46,17.72,17.39,17.52,441821.0,17.46,17.72,17.39,17.52,441821.0
2025-04-10 13:05:00,17.52,17.52,17.35,17.36,207169.0,17.52,17.52,17.35,17.36,207169.0
2025-04-10 13:10:00,17.35,17.38,17.22,17.26,200228.0,17.35,17.38,17.22,17.26,200228.0
2025-04-10 13:15:00,17.25,17.29,17.2,17.26,141361.0,17.25,17.29,17.2,17.26,141361.0
2025-04-10 13:20:00,17.26,17.31,17.2,17.26,272466.0,17.26,17.31,17.2,17.26,272466.0
2025-04-10 13:25:00,17.27,17.43,17.26,17.41,177353.0,17.27,17.43,17.26,17.41,177353.0
2025-04-10 13:30:00,17.4,17.48,17.36,17.37,352731.0,17.4,17.48,17.36,17.37,352731.0
2025-04-10 13:35:00,17.37,17.55,17.36,17.39,322807.0,17.37,17.55,17.36,17.39,322807.0
2025-04-10 13:40:00,17.39,17.57,17.36,17.56,373781.0,17.39,17.57,17.36,17.56,373781.0
2025-04-10 13:45:00,17.55,17.65,17.51,17.53,438216.0,17.55,17.65,17.51,17.53,438216.0
2025-04-10 13:50:00,17.53,17.62,17.42,17.55,299893.0,17.53,17.62,17.42,17.55,299893.0
2025-04-10 13:55:00,17.55,17.69,17.55,17.6,311322.0,17.55,17.69,17.55,17.6,311322.0
2025-04-10 14:00:00,17.6,17.74,17.54,17.71,288201.0,17.6,17.74,17.54,17.71,288201.0
2025-04-10 14:05:00,17.71,17.77,17.57,17.6,582959.0,17.71,17.77,17.57,17.6,582959.0
2025-04-10 14:10:00,17.6,17.75,17.58,17.69,928392.0,17.6,17.75,17.58,17.69,928392.0
2025-04-10 14:15:00,17.68,17.75,17.64,17.7,370177.0,17.68,17.75,17.64,17.7,370177.0
2025-04-10 14:20:00,17.7,17.89,17.69,17.85,431494.0,17.7,17.89,17.69,17.85,431494.0
2025-04-10 14:25:00,17.84,17.89,17.78,17.84,277489.0,17.84,17.89,17.78,17.84,277489.0
2025-04-10 14:30:00,17.85,17.87,17.73,17.74,313721.0,17.85,17.87,17.73,17.74,313721.0
2025-04-10 14:35:00,17.73,17.8,17.68,17.78,348547.0,17.73,17.8,17.68,17.78,348547.0
2025-04-10 14:40:00,17.78,17.86,17.71,17.84,239523.0,17.78,17.86,17.71,17.84,239523.0
2025-04-10 14:45:00,17.84,17.85,17.66,17.71,1484358.0,17.84,17.85,17.66,17.71,1484358.0
2025-04-10 14:50:00,17.72,17.8,17.58,17.58,261082.0,17.72,17.8,17.58,17.58,261082.0
2025-04-10 14:55:00,17.59,17.71,17.56,17.67,267855.0,17.59,17.71,17.56,17.67,267855.0
2025-04-10 15:00:00,17.68,17.84,17.61,17.77,290368.0,17.68,17.84,17.61,17.77,290368.0
2025-04-10 15:05:00,17.77,17.8,17.58,17.58,265971.0,17.77,17.8,17.58,17.58,265971.0
2025-04-10 15:10:00,17.58,17.67,17.55,17.62,307543.0,17.58,17.67,17.55,17.62,307543.0
2025-04-10 15:15:00,17.62,17.7,17.57,17.69,249859.0,17.62,17.7,17.57,17.69,249859.0
2025-04-10 15:20:00,17.69,17.75,17.63,17.68,205020.0,17.69,17.75,17.63,17.68,205020.0
2025-04-10 15:25:00,17.68,17.71,17.48,17.48,304719.0,17.68,17.71,17.48,17.48,304719.0
2025-04-10 15:30:00,17.48,17.63,17.48,17.58,398268.0,17.48,17.63,17.48,17.58,398268.0
2025-04-10 15:35:00,17.57,17.59,17.5,17.51,260580.0,17.57,17.59,17.5,17.51,260580.0
2025-04-10 15:40:00,17.51,17.55,17.39,17.41,405379.0,17.51,17.55,17.39,17.41,405379.0
2025-04-10 15:45:00,17.41,17.55,17.38,17.54,541978.0,17.41,17.55,17.38,17.54,541978.0
2025-04-10 15:50:00,17.53,17.69,17.52,17.68,954895.0,17.53,17.69,17.52,17.68,954895.0
2025-04-10 15:55:00,17.67,17.69,17.57,17.6,1391068.0,17.67,17.69,17.57,17.6,1391068.0
2025-04-11 09:30:00,17.49,17.52,17.2,17.34,534781.0,17.49,17.52,17.2,17.34,534781.0
2025-04-11 09:35:00,17.34,17.6,17.33,17.51,589069.0,17.34,17.6,17.33,17.51,589069.0
2025-04-11 09:40:00,17.51,17.68,17.4,17.6,319762.0,17.51,17.68,17.4,17.6,319762.0
2025-04-11 09:45:00,17.61,17.72,17.58,17.62,364330.0,17.61,17.72,17.58,17.62,364330.0
2025-04-11 09:50:00,17.62,17.7,17.59,17.67,251112.0,17.62,17.7,17.59,17.67,251112.0
2025-04-11 09:55:00,17.68,17.72,17.58,17.58,174664.0,17.68,17.72,17.58,17.58,174664.0
2025-04-11 10:00:00,17.58,17.6,17.36,17.42,278414.0,17.58,17.6,17.36,17.42,278414.0
2025-04-11 10:05:00,17.42,17.6,17.38,17.51,216478.0,17.42,17.6,17.38,17.51,216478.0
2025-04-11 10:10:00,17.52,17.57,17.36,17.48,164411.0,17.52,17.57,17.36,17.48,164411.0
2025-04-11 10:15:00,17.48,17.58,17.25,17.27,278390.0,17.48,17.58,17.25,17.27,278390.0
2025-04-11 10:20:00,17.28,17.31,17.1,17.17,334928.0,17.28,17.31,17.1,17.17,334928.0
2025-04-11 10:25:00,17.16,17.24,17.1,17.14,232495.0,17.16,17.24,17.1,17.14,232495.0
2025-04-11 10:30:00,17.12,17.25,17.11,17.23,232987.0,17.12,17.25,17.11,17.23,232987.0
2025-04-11 10:35:00,17.23,17.31,17.2,17.27,222141.0,17.23,17.31,17.2,17.27,222141.0
2025-04-11 10:40:00,17.27,17.4,17.21,17.39,238795.0,17.27,17.4,17.21,17.39,238795.0
2025-04-11 10:45:00,17.4,17.5,17.39,17.47,182140.0,17.4,17.5,17.39,17.47,182140.0
2025-04-11 10:50:00,17.48,17.48,17.36,17.39,300535.0,17.48,17.48,17.36,17.39,300535.0
2025-04-11 10:55:00,17.39,17.47,17.33,17.39,144249.0,17.39,17.47,17.33,17.39,144249.0
2025-04-11 11:00:00,17.39,17.66,17.37,17.41,283258.0,17.39,17.66,17.37,17.41,283258.0
2025-04-11 11:05:00,17.41,17.43,17.35,17.41,127667.0,17.41,17.43,17.35,17.41,127667.0
2025-04-11 11:10:00,17.41,17.44,17.3,17.32,103121.0,17.41,17.44,17.3,17.32,103121.0
2025-04-11 11:15:00,17.32,17.37,17.25,17.29,125928.0,17.32,17.37,17.25,17.29,125928.0
2025-04-11 11:20:00,17.28,17.36,17.27,17.3,112767.0,17.28,17.36,17.27,17.3,112767.0
2025-04-11 11:25:00,17.29,17.34,17.26,17.3,160402.0,17.29,17.34,17.26,17.3,160402.0
2025-04-11 11:30:00,17.3,17.31,17.22,17.28,85907.0,17.3,17.31,17.22,17.28,85907.0
2025-04-11 11:35:00,17.28,17.41,17.26,17.39,117692.0,17.28,17.41,17.26,17.39,117692.0
2025-04-11 11:40:00,17.39,17.4,17.3,17.34,106299.0,17.39,17.4,17.3,17.34,106299.0
2025-04-11 11:45:00,17.34,17.38,17.3,17.35,83471.0,17.34,17.38,17.3,17.35,83471.0
2025-04-11 11:50:00,17.35,17.36,17.3,17.36,87983.0,17.35,17.36,17.3,17.36,87983.0
2025-04-11 11:55:00,17.36,17.41,17.34,17.38,90582.0,17.36,17.41,17.34,17.38,90582.0
2025-04-11 12:00:00,17.38,17.39,17.3,17.33,81610.0,17.38,17.39,17.3,17.33,81610.0
2025-04-11 12:05:00,17.32,17.36,17.25,17.27,139214.0,17.32,17.36,17.25,17.27,139214.0
2025-04-11 12:10:00,17.27,17.31,17.24,17.28,125787.0,17.27,17.31,17.24,17.28,125787.0
2025-04-11 12:15:00,17.27,17.29,17.24,17.28,82294.0,17.27,17.29,17.24,17.28,82294.0
2025-04-11 12:20:00,17.28,17.29,17.22,17.23,60280.0,17.28,17.29,17.22,17.23,60280.0
2025-04-11 12:25:00,17.23,17.26,17.2,17.24,88660.0,17.23,17.26,17.2,17.24,88660.0
2025-04-11 12:30:00,17.24,17.41,17.24,17.37,119629.0,17.24,17.41,17.24,17.37,119629.0
2025-04-11 12:35:00,17.37,17.53,17.36,17.48,152500.0,17.37,17.53,17.36,17.48,152500.0
2025-04-11 12:40:00,17.47,17.54,17.43,17.51,80818.0,17.47,17.54,17.43,17.51,80818.0
2025-04-11 12:45:00,17.51,17.51,17.44,17.49,81063.0,17.51,17.51,17.44,17.49,81063.0
2025-04-11 12:50:00,17.5,17.5,17.43,17.46,62359.0,17.5,17.5,17.43,17.46,62359.0
2025-04-11 12:55:00,17.46,17.48,17.42,17.44,70773.0,17.46,17.48,17.42,17.44,70773.0
2025-04-11 13:00:00,17.44,17.53,17.39,17.5,141523.0,17.44,17.53,17.39,17.5,141523.0
2025-04-11 13:05:00,17.49,17.56,17.46,17.5,115804.0,17.49,17.56,17.46,17.5,115804.0
2025-04-11 13:10:00,17.5,17.53,17.43,17.46,125328.0,17.5,17.53,17.43,17.46,125328.0
2025-04-11 13:15:00,17.47,17.5,17.37,17.39,83338.0,17.47,17.5,17.37,17.39,83338.0
2025-04-11 13:20:00,17.38,17.53,17.38,17.44,181587.0,17.38,17.53,17.38,17.44,181587.0
2025-04-11 13:25:00,17.44,17.44,17.38,17.39,99453.0,17.44,17.44,17.38,17.39,99453.0
2025-04-11 13:30:00,17.4,17.42,17.36,17.4,137875.0,17.4,17.42,17.36,17.4,137875.0
2025-04-11 13:35:00,17.41,17.58,17.38,17.57,111420.0,17.41,17.58,17.38,17.57,111420.0
2025-04-11 13:40:00,17.57,17.73,17.56,17.7,230906.0,17.57,17.73,17.56,17.7,230906.0
2025-04-11 13:45:00,17.7,17.72,17.61,17.69,119544.0,17.7,17.72,17.61,17.69,119544.0
2025-04-11 13:50:00,17.68,17.79,17.65,17.77,131399.0,17.68,17.79,17.65,17.77,131399.0
2025-04-11 13:55:00,17.76,17.76,17.64,17.69,197335.0,17.76,17.76,17.64,17.69,197335.0
2025-04-11 14:00:00,17.69,17.72,17.66,17.71,229157.0,17.69,17.72,17.66,17.71,229157.0
2025-04-11 14:05:00,17.71,17.78,17.68,17.75,319581.0,17.71,17.78,17.68,17.75,319581.0
2025-04-11 14:10:00,17.75,17.75,17.69,17.7,104303.0,17.75,17.75,17.69,17.7,104303.0
2025-04-11 14:15:00,17.7,17.72,17.6,17.62,132860.0,17.7,17.72,17.6,17.62,132860.0
2025-04-11 14:20:00,17.61,17.63,17.54,17.59,133937.0,17.61,17.63,17.54,17.59,133937.0
2025-04-11 14:25:00,17.59,17.62,17.54,17.61,125176.0,17.59,17.62,17.54,17.61,125176.0
2025-04-11 14:30:00,17.61,17.65,17.57,17.57,95579.0,17.61,17.65,17.57,17.57,95579.0
2025-04-11 14:35:00,17.57,17.61,17.52,17.57,115091.0,17.57,17.61,17.52,17.57,115091.0
2025-04-11 14:40:00,17.57,17.61,17.55,17.57,77855.0,17.57,17.61,17.55,17.57,77855.0
2025-04-11 14:45:00,17.57,17.6,17.54,17.57,86994.0,17.57,17.6,17.54,17.57,86994.0
2025-04-11 14:50:00,17.57,17.57,17.46,17.54,144911.0,17.57,17.57,17.46,17.54,144911.0
2025-04-11 14:55:00,17.53,17.54,17.46,17.5,122257.0,17.53,17.54,17.46,17.5,122257.0
2025-04-11 15:00:00,17.5,17.6,17.48,17.56,154714.0,17.5,17.6,17.48,17.56,154714.0
2025-04-11 15:05:00,17.57,17.63,17.54,17.63,160815.0,17.57,17.63,17.54,17.63,160815.0
2025-04-11 15:10:00,17.63,17.68,17.6,17.68,146027.0,17.63,17.68,17.6,17.68,146027.0
2025-04-11 15:15:00,17.68,17.71,17.65,17.71,150733.0,17.68,17.71,17.65,17.71,150733.0
2025-04-11 15:20:00,17.71,17.8,17.68,17.8,294238.0,17.71,17.8,17.68,17.8,294238.0
2025-04-11 15:25:00,17.79,17.82,17.72,17.73,713639.0,17.79,17.82,17.72,17.73,713639.0
2025-04-11 15:30:00,17.73,17.79,17.71,17.78,219949.0,17.73,17.79,17.71,17.78,219949.0
2025-04-11 15:35:00,17.78,17.78,17.7,17.72,200003.0,17.78,17.78,17.7,17.72,200003.0
2025-04-11 15:40:00,17.73,17.77,17.69,17.73,198605.0,17.73,17.77,17.69,17.73,198605.0
2025-04-11 15:45:00,17.72,17.72,17.67,17.71,326404.0,17.72,17.72,17.67,17.71,326404.0
2025-04-11 15:50:00,17.71,17.74,17.65,17.69,422334.0,17.71,17.74,17.65,17.69,422334.0
2025-04-11 15:55:00,17.7,17.71,17.63,17.63,1009385.0,17.7,17.71,17.63,17.63,1009385.0
2025-04-14 09:30:00,18.28,18.38,18.06,18.15,944728.0,18.28,18.38,18.06,18.15,944728.0
2025-04-14 09:35:00,18.16,18.2,18.07,18.07,397237.0,18.16,18.2,18.07,18.07,397237.0
2025-04-14 09:40:00,18.07,18.08,17.9,17.95,378553.0,18.07,18.08,17.9,17.95,378553.0
2025-04-14 09:45:00,17.96,18.06,17.83,17.96,589600.0,17.96,18.06,17.83,17.96,589600.0
2025-04-14 09:50:00,17.95,18.02,17.87,17.95,329961.0,17.95,18.02,17.87,17.95,329961.0
2025-04-14 09:55:00,17.94,17.94,17.82,17.85,176172.0,17.94,17.94,17.82,17.85,176172.0
2025-04-14 10:00:00,17.85,17.99,17.79,17.98,339831.0,17.85,17.99,17.79,17.98,339831.0
2025-04-14 10:05:00,17.98,18.09,17.95,17.96,485760.0,17.98,18.09,17.95,17.96,485760.0
2025-04-14 10:10:00,17.96,17.99,17.89,17.93,252358.0,17.96,17.99,17.89,17.93,252358.0
2025-04-14 10:15:00,17.93,17.97,17.83,17.92,222351.0,17.93,17.97,17.83,17.92,222351.0
2025-04-14 10:20:00,17.93,17.97,17.87,17.95,246418.0,17.93,17.97,17.87,17.95,246418.0
2025-04-14 10:25:00,17.95,18.04,17.9,18.01,165103.0,17.95,18.04,17.9,18.01,165103.0
2025-04-14 10:30:00,18.0,18.01,17.94,17.95,170861.0,18.0,18.01,17.94,17.95,170861.0
2025-04-14 10:35:00,17.95,18.05,17.94,18.03,190038.0,17.95,18.05,17.94,18.03,190038.0
2025-04-14 10:40:00,18.04,18.06,17.98,18.01,148737.0,18.04,18.06,17.98,18.01,148737.0
2025-04-14 10:45:00,18.01,18.03,17.96,18.0,331780.0,18.01,18.03,17.96,18.0,331780.0
2025-04-14 10:50:00,18.0,18.03,17.94,17.97,241155.0,18.0,18.03,17.94,17.97,241155.0
2025-04-14 10:55:00,17.97,17.97,17.87,17.88,301966.0,17.97,17.97,17.87,17.88,301966.0
2025-04-14 11:00:00,17.87,17.89,17.77,17.8,319513.0,17.87,17.89,17.77,17.8,319513.0
2025-04-14 11:05:00,17.8,17.81,17.71,17.75,283026.0,17.8,17.81,17.71,17.75,283026.0
2025-04-14 11:10:00,17.76,17.8,17.7,17.72,286492.0,17.76,17.8,17.7,17.72,286492.0
2025-04-14 11:15:00,17.72,17.74,17.67,17.72,298169.0,17.72,17.74,17.67,17.72,298169.0
2025-04-14 11:20:00,17.72,17.75,17.68,17.72,238260.0,17.72,17.75,17.68,17.72,238260.0
2025-04-14 11:25:00,17.72,17.74,17.65,17.66,326832.0,17.72,17.74,17.65,17.66,326832.0
2025-04-14 11:30:00,17.66,17.71,17.63,17.67,315437.0,17.66,17.71,17.63,17.67,315437.0
2025-04-14 11:35:00,17.68,17.69,17.54,17.55,251668.0,17.68,17.69,17.54,17.55,251668.0
2025-04-14 11:40:00,17.55,17.59,17.51,17.58,219312.0,17.55,17.59,17.51,17.58,219312.0
2025-04-14 11:45:00,17.58,17.58,17.43,17.46,264196.0,17.58,17.58,17.43,17.46,264196.0
2025-04-14 11:50:00,17.47,17.56,17.42,17.55,204978.0,17.47,17.56,17.42,17.55,204978.0
2025-04-14 11:55:00,17.55,17.62,17.52,17.57,130269.0,17.55,17.62,17.52,17.57,130269.0
2025-04-14 12:00:00,17.57,17.66,17.55,17.64,140197.0,17.57,17.66,17.55,17.64,140197.0
2025-04-14 12:05:00,17.65,17.68,17.61,17.63,103121.0,17.65,17.68,17.61,17.63,103121.0
2025-04-14 12:10:00,17.63,17.69,17.55,17.66,223943.0,17.63,17.69,17.55,17.66,223943.0
2025-04-14 12:15:00,17.66,17.71,17.59,17.68,233920.0,17.66,17.71,17.59,17.68,233920.0
2025-04-14 12:20:00,17.68,17.71,17.64,17.67,197114.0,17.68,17.71,17.64,17.67,197114.0
2025-04-14 12:25:00,17.67,17.69,17.61,17.64,84683.0,17.67,17.69,17.61,17.64,84683.0
2025-04-14 12:30:00,17.63,17.73,17.62,17.72,78928.0,17.63,17.73,17.62,17.72,78928.0
2025-04-14 12:35:00,17.71,17.76,17.7,17.71,73875.0,17.71,17.76,17.7,17.71,73875.0
2025-04-14 12:40:00,17.71,17.78,17.7,17.77,122448.0,17.71,17.78,17.7,17.77,122448.0
2025-04-14 12:45:00,17.77,17.79,17.74,17.75,68785.0,17.77,17.79,17.74,17.75,68785.0
2025-04-14 12:50:00,17.75,17.75,17.67,17.72,209795.0,17.75,17.75,17.67,17.72,209795.0
2025-04-14 12:55:00,17.73,17.74,17.64,17.66,147400.0,17.73,17.74,17.64,17.66,147400.0
2025-04-14 13:00:00,17.65,17.91,17.64,17.71,371452.0,17.65,17.91,17.64,17.71,371452.0
2025-04-14 13:05:00,17.71,17.75,17.65,17.73,130314.0,17.71,17.75,17.65,17.73,130314.0
2025-04-14 13:10:00,17.73,17.76,17.7,17.73,62335.0,17.73,17.76,17.7,17.73,62335.0
2025-04-14 13:15:00,17.74,17.78,17.7,17.77,69651.0,17.74,17.78,17.7,17.77,69651.0
2025-04-14 13:20:00,17.77,17.81,17.74,17.8,159093.0,17.77,17.81,17.74,17.8,159093.0
2025-04-14 13:25:00,17.8,17.8,17.72,17.73,117606.0,17.8,17.8,17.72,17.73,117606.0
2025-04-14 13:30:00,17.73,17.79,17.71,17.77,115507.0,17.73,17.79,17.71,17.77,115507.0
2025-04-14 13:35:00,17.77,17.78,17.73,17.77,81698.0,17.77,17.78,17.73,17.77,81698.0
2025-04-14 13:40:00,17.76,17.78,17.71,17.71,153555.0,17.76,17.78,17.71,17.71,153555.0
2025-04-14 13:45:00,17.72,17.77,17.69,17.76,81074.0,17.72,17.77,17.69,17.76,81074.0
2025-04-14 13:50:00,17.76,17.87,17.74,17.82,149367.0,17.76,17.87,17.74,17.82,149367.0
2025-04-14 13:55:00,17.83,17.87,17.79,17.8,291198.0,17.83,17.87,17.79,17.8,291198.0
2025-04-14 14:00:00,17.79,17.84,17.79,17.8,95957.0,17.79,17.84,17.79,17.8,95957.0
2025-04-14 14:05:00,17.8,17.83,17.76,17.78,195151.0,17.8,17.83,17.76,17.78,195151.0
2025-04-14 14:10:00,17.77,17.8,17.74,17.79,108745.0,17.77,17.8,17.74,17.79,108745.0
2025-04-14 14:15:00,17.79,17.81,17.76,17.8,69541.0,17.79,17.81,17.76,17.8,69541.0
2025-04-14 14:20:00,17.8,17.87,17.8,17.85,110754.0,17.8,17.87,17.8,17.85,110754.0
2025-04-14 14:25:00,17.85,17.88,17.83,17.87,82759.0,17.85,17.88,17.83,17.87,82759.0
2025-04-14 14:30:00,17.86,17.89,17.83,17.88,96934.0,17.86,17.89,17.83,17.88,96934.0
2025-04-14 14:35:00,17.87,17.92,17.86,17.89,88525.0,17.87,17.92,17.86,17.89,88525.0
2025-04-14 14:40:00,17.89,17.9,17.85,17.89,66212.0,17.89,17.9,17.85,17.89,66212.0
2025-04-14 14:45:00,17.89,17.9,17.84,17.88,131239.0,17.89,17.9,17.84,17.88,131239.0
2025-04-14 14:50:00,17.88,17.89,17.83,17.85,98109.0,17.88,17.89,17.83,17.85,98109.0
2025-04-14 14:55:00,17.85,17.86,17.81,17.84,91676.0,17.85,17.86,17.81,17.84,91676.0
2025-04-14 15:00:00,17.84,17.89,17.83,17.86,82639.0,17.84,17.89,17.83,17.86,82639.0
2025-04-14 15:05:00,17.85,17.89,17.84,17.87,150383.0,17.85,17.89,17.84,17.87,150383.0
2025-04-14 15:10:00,17.87,17.87,17.82,17.86,109926.0,17.87,17.87,17.82,17.86,109926.0
2025-04-14 15:15:00,17.86,17.86,17.8,17.84,254412.0,17.86,17.86,17.8,17.84,254412.0
2025-04-14 15:20:00,17.84,17.86,17.81,17.85,350783.0,17.84,17.86,17.81,17.85,350783.0
2025-04-14 15:25:00,17.84,17.86,17.79,17.82,164420.0,17.84,17.86,17.79,17.82,164420.0
2025-04-14 15:30:00,17.83,17.86,17.8,17.85,189557.0,17.83,17.86,17.8,17.85,189557.0
2025-04-14 15:35:00,17.85,17.87,17.82,17.86,165199.0,17.85,17.87,17.82,17.86,165199.0
2025-04-14 15:40:00,17.86,17.88,17.85,17.87,137004.0,17.86,17.88,17.85,17.87,137004.0
2025-04-14 15:45:00,17.86,17.89,17.82,17.88,268100.0,17.86,17.89,17.82,17.88,268100.0
2025-04-14 15:50:00,17.88,17.88,17.76,17.82,477112.0,17.88,17.88,17.76,17.82,477112.0
2025-04-14 15:55:00,17.82,17.84,17.76,17.82,972441.0,17.82,17.84,17.76,17.82,972441.0
2025-04-15 09:30:00,17.92,18.02,17.86,17.91,525646.0,17.92,18.02,17.86,17.91,525646.0
2025-04-15 09:35:00,17.92,17.92,17.77,17.91,550094.0,17.92,17.92,17.77,17.91,550094.0
2025-04-15 09:40:00,17.91,17.96,17.8,17.82,351652.0,17.91,17.96,17.8,17.82,351652.0
2025-04-15 09:45:00,17.83,17.9,17.79,17.87,354816.0,17.83,17.9,17.79,17.87,354816.0
2025-04-15 09:50:00,17.87,17.89,17.77,17.86,230234.0,17.87,17.89,17.77,17.86,230234.0
2025-04-15 09:55:00,17.86,17.91,17.8,17.83,306826.0,17.86,17.91,17.8,17.83,306826.0
2025-04-15 10:00:00,17.82,17.9,17.77,17.79,220231.0,17.82,17.9,17.77,17.79,220231.0
2025-04-15 10:05:00,17.8,17.95,17.78,17.91,538575.0,17.8,17.95,17.78,17.91,538575.0
2025-04-15 10:10:00,17.91,18.03,17.9,17.96,327515.0,17.91,18.03,17.9,17.96,327515.0
2025-04-15 10:15:00,17.97,18.0,17.75,17.78,572717.0,17.97,18.0,17.75,17.78,572717.0
2025-04-15 10:20:00,17.78,17.87,17.71,17.71,398820.0,17.78,17.87,17.71,17.71,398820.0
2025-04-15 10:25:00,17.71,17.73,17.61,17.66,516099.0,17.71,17.73,17.61,17.66,516099.0
2025-04-15 10:30:00,17.66,17.79,17.66,17.78,208065.0,17.66,17.79,17.66,17.78,208065.0
2025-04-15 10:35:00,17.78,17.78,17.66,17.67,243455.0,17.78,17.78,17.66,17.67,243455.0
2025-04-15 10:40:00,17.66,17.79,17.65,17.76,266294.0,17.66,17.79,17.65,17.76,266294.0
2025-04-15 10:45:00,17.76,17.77,17.59,17.72,452070.0,17.76,17.77,17.59,17.72,452070.0
2025-04-15 10:50:00,17.72,17.77,17.68,17.73,274483.0,17.72,17.77,17.68,17.73,274483.0
2025-04-15 10:55:00,17.73,17.77,17.68,17.68,287245.0,17.73,17.77,17.68,17.68,287245.0
2025-04-15 11:00:00,17.69,17.75,17.67,17.71,214596.0,17.69,17.75,17.67,17.71,214596.0
2025-04-15 11:05:00,17.71,17.74,17.67,17.73,225496.0,17.71,17.74,17.67,17.73,225496.0
2025-04-15 11:10:00,17.73,17.84,17.71,17.82,364213.0,17.73,17.84,17.71,17.82,364213.0
2025-04-15 11:15:00,17.82,17.86,17.81,17.83,186191.0,17.82,17.86,17.81,17.83,186191.0
2025-04-15 11:20:00,17.83,17.88,17.81,17.85,193892.0,17.83,17.88,17.81,17.85,193892.0
2025-04-15 11:25:00,17.84,17.85,17.78,17.82,236948.0,17.84,17.85,17.78,17.82,236948.0
2025-04-15 11:30:00,17.82,17.94,17.81,17.87,246977.0,17.82,17.94,17.81,17.87,246977.0
2025-04-15 11:35:00,17.87,17.88,17.81,17.86,217066.0,17.87,17.88,17.81,17.86,217066.0
2025-04-15 11:40:00,17.86,17.87,17.83,17.85,173504.0,17.86,17.87,17.83,17.85,173504.0
2025-04-15 11:45:00,17.84,17.9,17.83,17.87,354978.0,17.84,17.9,17.83,17.87,354978.0
2025-04-15 11:50:00,17.88,17.9,17.83,17.86,188935.0,17.88,17.9,17.83,17.86,188935.0
2025-04-15 11:55:00,17.87,17.9,17.82,17.89,166722.0,17.87,17.9,17.82,17.89,166722.0
2025-04-15 12:00:00,17.89,17.95,17.88,17.94,141675.0,17.89,17.95,17.88,17.94,141675.0
2025-04-15 12:05:00,17.94,17.97,17.91,17.95,117580.0,17.94,17.97,17.91,17.95,117580.0
2025-04-15 12:10:00,17.95,17.97,17.91,17.94,100360.0,17.95,17.97,17.91,17.94,100360.0
2025-04-15 12:15:00,17.94,17.95,17.88,17.91,104382.0,17.94,17.95,17.88,17.91,104382.0
2025-04-15 12:20:00,17.91,17.95,17.89,17.93,143757.0,17.91,17.95,17.89,17.93,143757.0
2025-04-15 12:25:00,17.93,17.96,17.92,17.93,130517.0,17.93,17.96,17.92,17.93,130517.0
2025-04-15 12:30:00,17.92,17.96,17.91,17.93,88905.0,17.92,17.96,17.91,17.93,88905.0
2025-04-15 12:35:00,17.92,17.95,17.91,17.93,80080.0,17.92,17.95,17.91,17.93,80080.0
2025-04-15 12:40:00,17.93,17.98,17.91,17.98,128962.0,17.93,17.98,17.91,17.98,128962.0
2025-04-15 12:45:00,17.97,17.99,17.94,17.98,206723.0,17.97,17.99,17.94,17.98,206723.0
2025-04-15 12:50:00,17.98,17.99,17.9,17.91,83570.0,17.98,17.99,17.9,17.91,83570.0
2025-04-15 12:55:00,17.9,17.92,17.86,17.89,128108.0,17.9,17.92,17.86,17.89,128108.0
2025-04-15 13:00:00,17.89,17.95,17.84,17.94,120334.0,17.89,17.95,17.84,17.94,120334.0
2025-04-15 13:05:00,17.93,17.96,17.91,17.91,142485.0,17.93,17.96,17.91,17.91,142485.0
2025-04-15 13:10:00,17.91,17.93,17.9,17.91,74217.0,17.91,17.93,17.9,17.91,74217.0
2025-04-15 13:15:00,17.91,17.93,17.87,17.91,93473.0,17.91,17.93,17.87,17.91,93473.0
2025-04-15 13:20:00,17.9,17.92,17.82,17.87,90627.0,17.9,17.92,17.82,17.87,90627.0
2025-04-15 13:25:00,17.86,17.89,17.83,17.86,151864.0,17.86,17.89,17.83,17.86,151864.0
2025-04-15 13:30:00,17.85,17.9,17.85,17.86,83792.0,17.85,17.9,17.85,17.86,83792.0
2025-04-15 13:35:00,17.85,17.9,17.83,17.89,79558.0,17.85,17.9,17.83,17.89,79558.0
2025-04-15 13:40:00,17.89,17.93,17.88,17.91,75920.0,17.89,17.93,17.88,17.91,75920.0
2025-04-15 13:45:00,17.9,17.92,17.88,17.91,95829.0,17.9,17.92,17.88,17.91,95829.0
2025-04-15 13:50:00,17.91,17.93,17.85,17.87,87597.0,17.91,17.93,17.85,17.87,87597.0
2025-04-15 13:55:00,17.87,17.91,17.85,17.89,145413.0,17.87,17.91,17.85,17.89,145413.0
2025-04-15 14:00:00,17.88,17.91,17.86,17.89,108027.0,17.88,17.91,17.86,17.89,108027.0
2025-04-15 14:05:00,17.89,17.9,17.85,17.88,56253.0,17.89,17.9,17.85,17.88,56253.0
2025-04-15 14:10:00,17.88,17.9,17.82,17.84,83153.0,17.88,17.9,17.82,17.84,83153.0
2025-04-15 14:15:00,17.83,17.85,17.81,17.85,101654.0,17.83,17.85,17.81,17.85,101654.0
2025-04-15 14:20:00,17.84,17.88,17.82,17.85,95313.0,17.84,17.88,17.82,17.85,95313.0
2025-04-15 14:25:00,17.84,17.89,17.84,17.86,67417.0,17.84,17.89,17.84,17.86,67417.0
2025-04-15 14:30:00,17.86,17.91,17.85,17.9,56433.0,17.86,17.91,17.85,17.9,56433.0
2025-04-15 14:35:00,17.9,17.94,17.9,17.93,82766.0,17.9,17.94,17.9,17.93,82766.0
2025-04-15 14:40:00,17.93,17.98,17.92,17.98,73863.0,17.93,17.98,17.92,17.98,73863.0
2025-04-15 14:45:00,17.98,17.99,17.89,17.9,119514.0,17.98,17.99,17.89,17.9,119514.0
2025-04-15 14:50:00,17.9,17.91,17.87,17.89,140073.0,17.9,17.91,17.87,17.89,140073.0
2025-04-15 14:55:00,17.89,17.94,17.89,17.93,117608.0,17.89,17.94,17.89,17.93,117608.0
2025-04-15 15:00:00,17.93,17.94,17.88,17.91,146252.0,17.93,17.94,17.88,17.91,146252.0
2025-04-15 15:05:00,17.9,17.92,17.88,17.89,153615.0,17.9,17.92,17.88,17.89,153615.0
2025-04-15 15:10:00,17.89,17.96,17.88,17.96,160100.0,17.89,17.96,17.88,17.96,160100.0
2025-04-15 15:15:00,17.96,17.97,17.93,17.96,129169.0,17.96,17.97,17.93,17.96,129169.0
2025-04-15 15:20:00,17.95,17.97,17.91,17.91,93416.0,17.95,17.97,17.91,17.91,93416.0
2025-04-15 15:25:00,17.91,17.94,17.87,17.91,411618.0,17.91,17.94,17.87,17.91,411618.0
2025-04-15 15:30:00,17.91,17.94,17.89,17.91,118089.0,17.91,17.94,17.89,17.91,118089.0
2025-04-15 15:35:00,17.91,17.95,17.9,17.92,152030.0,17.91,17.95,17.9,17.92,152030.0
2025-04-15 15:40:00,17.92,17.94,17.88,17.94,168947.0,17.92,17.94,17.88,17.94,168947.0
2025-04-15 15:45:00,17.94,17.96,17.89,17.96,266749.0,17.94,17.96,17.89,17.96,266749.0
2025-04-15 15:50:00,17.95,17.99,17.93,17.98,374677.0,17.95,17.99,17.93,17.98,374677.0
2025-04-15 15:55:00,17.98,18.01,17.96,18.0,1115099.0,17.98,18.01,17.96,18.0,1115099.0
2025-04-16 09:30:00,17.87,18.23,17.78,18.21,815490.0,17.87,18.23,17.78,18.21,815490.0
2025-04-16 09:35:00,18.2,18.24,18.07,18.12,682105.0,18.2,18.24,18.07,18.12,682105.0
2025-04-16 09:40:00,18.12,18.17,18.05,18.13,357053.0,18.12,18.17,18.05,18.13,357053.0
2025-04-16 09:45:00,18.12,18.13,17.94,17.94,194862.0,18.12,18.13,17.94,17.94,194862.0
2025-04-16 09:50:00,17.95,17.98,17.86,17.89,308223.0,17.95,17.98,17.86,17.89,308223.0
2025-04-16 09:55:00,17.88,17.9,17.78,17.8,293123.0,17.88,17.9,17.78,17.8,293123.0
2025-04-16 10:00:00,17.79,17.93,17.77,17.93,240327.0,17.79,17.93,17.77,17.93,240327.0
2025-04-16 10:05:00,17.93,18.09,17.92,18.09,319633.0,17.93,18.09,17.92,18.09,319633.0
2025-04-16 10:10:00,18.09,18.12,17.99,18.03,381154.0,18.09,18.12,17.99,18.03,381154.0
2025-04-16 10:15:00,18.03,18.05,17.94,17.98,206965.0,18.03,18.05,17.94,17.98,206965.0
2025-04-16 10:20:00,17.98,18.04,17.95,18.04,91423.0,17.98,18.04,17.95,18.04,91423.0
2025-04-16 10:25:00,18.04,18.12,18.01,18.07,153837.0,18.04,18.12,18.01,18.07,153837.0
2025-04-16 10:30:00,18.06,18.08,18.01,18.06,359825.0,18.06,18.08,18.01,18.06,359825.0
2025-04-16 10:35:00,18.06,18.07,17.98,18.03,287977.0,18.06,18.07,17.98,18.03,287977.0
2025-04-16 10:40:00,18.03,18.16,18.02,18.14,186942.0,18.03,18.16,18.02,18.14,186942.0
2025-04-16 10:45:00,18.14,18.17,18.06,18.07,121361.0,18.14,18.17,18.06,18.07,121361.0
2025-04-16 10:50:00,18.06,18.15,18.05,18.11,107334.0,18.06,18.15,18.05,18.11,107334.0
2025-04-16 10:55:00,18.12,18.12,18.05,18.1,104313.0,18.12,18.12,18.05,18.1,104313.0
2025-04-16 11:00:00,18.1,18.17,18.09,18.1,237743.0,18.1,18.17,18.09,18.1,237743.0
2025-04-16 11:05:00,18.1,18.13,18.06,18.08,109788.0,18.1,18.13,18.06,18.08,109788.0
2025-04-16 11:10:00,18.07,18.13,18.06,18.1,112972.0,18.07,18.13,18.06,18.1,112972.0
2025-04-16 11:15:00,18.11,18.13,18.04,18.12,109328.0,18.11,18.13,18.04,18.12,109328.0
2025-04-16 11:20:00,18.12,18.23,18.09,18.21,174378.0,18.12,18.23,18.09,18.21,174378.0
2025-04-16 11:25:00,18.21,18.24,18.18,18.19,225557.0,18.21,18.24,18.18,18.19,225557.0
2025-04-16 11:30:00,18.19,18.24,18.14,18.23,211086.0,18.19,18.24,18.14,18.23,211086.0
2025-04-16 11:35:00,18.24,18.25,18.2,18.21,111680.0,18.24,18.25,18.2,18.21,111680.0
2025-04-16 11:40:00,18.21,18.22,18.14,18.15,83456.0,18.21,18.22,18.14,18.15,83456.0
2025-04-16 11:45:00,18.14,18.16,18.1,18.11,112122.0,18.14,18.16,18.1,18.11,112122.0
2025-04-16 11:50:00,18.12,18.15,18.08,18.1,118034.0,18.12,18.15,18.08,18.1,118034.0
2025-04-16 11:55:00,18.09,18.11,18.05,18.07,68427.0,18.09,18.11,18.05,18.07,68427.0
2025-04-16 12:00:00,18.08,18.14,18.05,18.12,161326.0,18.08,18.14,18.05,18.12,161326.0
2025-04-16 12:05:00,18.11,18.14,18.1,18.13,87600.0,18.11,18.14,18.1,18.13,87600.0
2025-04-16 12:10:00,18.13,18.18,18.12,18.14,99473.0,18.13,18.18,18.12,18.14,99473.0
2025-04-16 12:15:00,18.15,18.17,18.13,18.16,65533.0,18.15,18.17,18.13,18.16,65533.0
2025-04-16 12:20:00,18.15,18.19,18.14,18.18,70902.0,18.15,18.19,18.14,18.18,70902.0
2025-04-16 12:25:00,18.18,18.2,18.16,18.18,134288.0,18.18,18.2,18.16,18.18,134288.0
2025-04-16 12:30:00,18.18,18.21,18.15,18.21,94773.0,18.18,18.21,18.15,18.21,94773.0
2025-04-16 12:35:00,18.21,18.21,18.12,18.14,95412.0,18.21,18.21,18.12,18.14,95412.0
2025-04-16 12:40:00,18.14,18.17,18.11,18.13,93678.0,18.14,18.17,18.11,18.13,93678.0
2025-04-16 12:45:00,18.14,18.14,18.09,18.11,209988.0,18.14,18.14,18.09,18.11,209988.0
2025-04-16 12:50:00,18.11,18.12,18.08,18.12,101630.0,18.11,18.12,18.08,18.12,101630.0
2025-04-16 12:55:00,18.12,18.12,18.04,18.05,128481.0,18.12,18.12,18.04,18.05,128481.0
2025-04-16 13:00:00,18.05,18.1,18.02,18.09,98726.0,18.05,18.1,18.02,18.09,98726.0
2025-04-16 13:05:00,18.08,18.14,18.06,18.1,117274.0,18.08,18.14,18.06,18.1,117274.0
2025-04-16 13:10:00,18.1,18.12,18.08,18.1,74168.0,18.1,18.12,18.08,18.1,74168.0
2025-04-16 13:15:00,18.09,18.14,18.09,18.13,61555.0,18.09,18.14,18.09,18.13,61555.0
2025-04-16 13:20:00,18.13,18.14,18.08,18.09,95874.0,18.13,18.14,18.08,18.09,95874.0
2025-04-16 13:25:00,18.09,18.14,18.08,18.14,41596.0,18.09,18.14,18.08,18.14,41596.0
2025-04-16 13:30:00,18.14,18.14,17.99,18.0,252055.0,18.14,18.14,17.99,18.0,252055.0
2025-04-16 13:35:00,18.0,18.02,17.95,17.96,153014.0,18.0,18.02,17.95,17.96,153014.0
2025-04-16 13:40:00,17.96,17.97,17.88,17.89,193709.0,17.96,17.97,17.88,17.89,193709.0
2025-04-16 13:45:00,17.89,17.89,17.82,17.84,193419.0,17.89,17.89,17.82,17.84,193419.0
2025-04-16 13:50:00,17.84,17.87,17.77,17.78,232169.0,17.84,17.87,17.77,17.78,232169.0
2025-04-16 13:55:00,17.79,17.81,17.7,17.71,221846.0,17.79,17.81,17.7,17.71,221846.0
2025-04-16 14:00:00,17.71,17.84,17.7,17.75,300009.0,17.71,17.84,17.7,17.75,300009.0
2025-04-16 14:05:00,17.76,17.79,17.74,17.79,121423.0,17.76,17.79,17.74,17.79,121423.0
2025-04-16 14:10:00,17.8,17.87,17.78,17.86,181380.0,17.8,17.87,17.78,17.86,181380.0
2025-04-16 14:15:00,17.86,17.87,17.78,17.8,115226.0,17.86,17.87,17.78,17.8,115226.0
2025-04-16 14:20:00,17.8,17.89,17.79,17.89,92702.0,17.8,17.89,17.79,17.89,92702.0
2025-04-16 14:25:00,17.88,17.92,17.86,17.88,136342.0,17.88,17.92,17.86,17.88,136342.0
2025-04-16 14:30:00,17.87,17.89,17.83,17.86,75451.0,17.87,17.89,17.83,17.86,75451.0
2025-04-16 14:35:00,17.86,17.86,17.78,17.79,106852.0,17.86,17.86,17.78,17.79,106852.0
2025-04-16 14:40:00,17.79,17.81,17.76,17.78,83886.0,17.79,17.81,17.76,17.78,83886.0
2025-04-16 14:45:00,17.78,17.8,17.74,17.76,109402.0,17.78,17.8,17.74,17.76,109402.0
2025-04-16 14:50:00,17.76,17.77,17.72,17.73,82056.0,17.76,17.77,17.72,17.73,82056.0
2025-04-16 14:55:00,17.73,17.76,17.66,17.67,150640.0,17.73,17.76,17.66,17.67,150640.0
2025-04-16 15:00:00,17.67,17.69,17.6,17.61,216205.0,17.67,17.69,17.6,17.61,216205.0
2025-04-16 15:05:00,17.62,17.65,17.61,17.63,142148.0,17.62,17.65,17.61,17.63,142148.0
2025-04-16 15:10:00,17.63,17.68,17.59,17.63,386717.0,17.63,17.68,17.59,17.63,386717.0
2025-04-16 15:15:00,17.63,17.67,17.59,17.61,382196.0,17.63,17.67,17.59,17.61,382196.0
2025-04-16 15:20:00,17.61,17.61,17.54,17.54,275965.0,17.61,17.61,17.54,17.54,275965.0
2025-04-16 15:25:00,17.54,17.6,17.51,17.57,158966.0,17.54,17.6,17.51,17.57,158966.0
2025-04-16 15:30:00,17.57,17.67,17.56,17.66,169047.0,17.57,17.67,17.56,17.66,169047.0
2025-04-16 15:35:00,17.65,17.67,17.61,17.65,155522.0,17.65,17.67,17.61,17.65,155522.0
2025-04-16 15:40:00,17.65,17.69,17.64,17.66,217956.0,17.65,17.69,17.64,17.66,217956.0
2025-04-16 15:45:00,17.65,17.76,17.65,17.76,411276.0,17.65,17.76,17.65,17.76,411276.0
2025-04-16 15:50:00,17.76,17.84,17.73,17.82,481429.0,17.76,17.84,17.73,17.82,481429.0
2025-04-16 15:55:00,17.82,17.89,17.78,17.87,1046852.0,17.82,17.89,17.78,17.87,1046852.0
2025-04-17 09:30:00,17.89,17.98,17.79,17.9,504971.0,17.89,17.98,17.79,17.9,504971.0
2025-04-17 09:35:00,17.91,17.98,17.83,17.92,126480.0,17.91,17.98,17.83,17.92,126480.0
2025-04-17 09:40:00,17.91,17.99,17.88,17.91,198872.0,17.91,17.99,17.88,17.91,198872.0
2025-04-17 09:45:00,17.91,17.97,17.82,17.96,207925.0,17.91,17.97,17.82,17.96,207925.0
2025-04-17 09:50:00,17.96,18.0,17.92,17.95,156456.0,17.96,18.0,17.92,17.95,156456.0
2025-04-17 09:55:00,17.95,17.97,17.86,17.91,135046.0,17.95,17.97,17.86,17.91,135046.0
2025-04-17 10:00:00,17.91,17.98,17.88,17.93,130482.0,17.91,17.98,17.88,17.93,130482.0
2025-04-17 10:05:00,17.94,17.95,17.82,17.85,166077.0,17.94,17.95,17.82,17.85,166077.0
2025-04-17 10:10:00,17.85,17.89,17.8,17.82,128434.0,17.85,17.89,17.8,17.82,128434.0
2025-04-17 10:15:00,17.83,17.87,17.78,17.87,148537.0,17.83,17.87,17.78,17.87,148537.0
2025-04-17 10:20:00,17.87,17.87,17.8,17.82,164669.0,17.87,17.87,17.8,17.82,164669.0
2025-04-17 10:25:00,17.82,17.82,17.71,17.71,144823.0,17.82,17.82,17.71,17.71,144823.0
2025-04-17 10:30:00,17.72,17.79,17.69,17.78,171283.0,17.72,17.79,17.69,17.78,171283.0
2025-04-17 10:35:00,17.77,17.79,17.7,17.79,97342.0,17.77,17.79,17.7,17.79,97342.0
2025-04-17 10:40:00,17.79,17.88,17.77,17.87,195581.0,17.79,17.88,17.77,17.87,195581.0
2025-04-17 10:45:00,17.87,17.88,17.84,17.86,83230.0,17.87,17.88,17.84,17.86,83230.0
2025-04-17 10:50:00,17.86,17.89,17.8,17.85,126651.0,17.86,17.89,17.8,17.85,126651.0
2025-04-17 10:55:00,17.85,17.85,17.79,17.8,132573.0,17.85,17.85,17.79,17.8,132573.0
2025-04-17 11:00:00,17.8,17.86,17.8,17.86,106585.0,17.8,17.86,17.8,17.86,106585.0
2025-04-17 11:05:00,17.86,18.0,17.85,17.96,300132.0,17.86,18.0,17.85,17.96,300132.0
2025-04-17 11:10:00,17.96,18.02,17.93,18.01,267598.0,17.96,18.02,17.93,18.01,267598.0
2025-04-17 11:15:00,18.01,18.06,17.98,18.04,173193.0,18.01,18.06,17.98,18.04,173193.0
2025-04-17 11:20:00,18.04,18.04,17.97,18.0,107953.0,18.04,18.04,17.97,18.0,107953.0
2025-04-17 11:25:00,17.99,18.0,17.89,17.91,143572.0,17.99,18.0,17.89,17.91,143572.0
2025-04-17 11:30:00,17.92,18.04,17.92,18.03,120532.0,17.92,18.04,17.92,18.03,120532.0
2025-04-17 11:35:00,18.03,18.09,18.0,18.05,128823.0,18.03,18.09,18.0,18.05,128823.0
2025-04-17 11:40:00,18.06,18.08,17.99,18.0,96363.0,18.06,18.08,17.99,18.0,96363.0
2025-04-17 11:45:00,18.0,18.03,17.97,17.98,91467.0,18.0,18.03,17.97,17.98,91467.0
2025-04-17 11:50:00,17.98,18.02,17.92,17.93,122241.0,17.98,18.02,17.92,17.93,122241.0
2025-04-17 11:55:00,17.93,17.98,17.89,17.89,68165.0,17.93,17.98,17.89,17.89,68165.0
2025-04-17 12:00:00,17.9,18.04,17.86,17.88,251111.0,17.9,18.04,17.86,17.88,251111.0
2025-04-17 12:05:00,17.88,18.04,17.86,17.96,290501.0,17.88,18.04,17.86,17.96,290501.0
2025-04-17 12:10:00,17.96,18.01,17.9,17.97,174362.0,17.96,18.01,17.9,17.97,174362.0
2025-04-17 12:15:00,17.96,18.08,17.95,18.07,98603.0,17.96,18.08,17.95,18.07,98603.0
2025-04-17 12:20:00,18.07,18.13,18.04,18.09,200968.0,18.07,18.13,18.04,18.09,200968.0
2025-04-17 12:25:00,18.09,18.13,18.07,18.09,135108.0,18.09,18.13,18.07,18.09,135108.0
2025-04-17 12:30:00,18.08,18.15,18.05,18.14,85012.0,18.08,18.15,18.05,18.14,85012.0
2025-04-17 12:35:00,18.14,18.17,18.08,18.09,101813.0,18.14,18.17,18.08,18.09,101813.0
2025-04-17 12:40:00,18.1,18.14,18.05,18.1,123236.0,18.1,18.14,18.05,18.1,123236.0
2025-04-17 12:45:00,18.1,18.16,18.09,18.13,99930.0,18.1,18.16,18.09,18.13,99930.0
2025-04-17 12:50:00,18.13,18.19,18.12,18.17,67029.0,18.13,18.19,18.12,18.17,67029.0
2025-04-17 12:55:00,18.17,18.22,18.17,18.18,70299.0,18.17,18.22,18.17,18.18,70299.0
2025-04-17 13:00:00,18.18,18.21,18.15,18.16,71343.0,18.18,18.21,18.15,18.16,71343.0
2025-04-17 13:05:00,18.16,18.17,18.13,18.14,55422.0,18.16,18.17,18.13,18.14,55422.0
2025-04-17 13:10:00,18.15,18.15,18.09,18.11,62343.0,18.15,18.15,18.09,18.11,62343.0
2025-04-17 13:15:00,18.1,18.1,18.07,18.08,66636.0,18.1,18.1,18.07,18.08,66636.0
2025-04-17 13:20:00,18.08,18.08,18.02,18.05,76673.0,18.08,18.08,18.02,18.05,76673.0
2025-04-17 13:25:00,18.04,18.07,18.0,18.01,50546.0,18.04,18.07,18.0,18.01,50546.0
2025-04-17 13:30:00,18.01,18.07,18.01,18.07,145504.0,18.01,18.07,18.01,18.07,145504.0
2025-04-17 13:35:00,18.07,18.1,18.06,18.09,176324.0,18.07,18.1,18.06,18.09,176324.0
2025-04-17 13:40:00,18.1,18.11,18.02,18.06,68222.0,18.1,18.11,18.02,18.06,68222.0
2025-04-17 13:45:00,18.06,18.12,18.05,18.07,46888.0,18.06,18.12,18.05,18.07,46888.0
2025-04-17 13:50:00,18.08,18.11,18.06,18.1,75242.0,18.08,18.11,18.06,18.1,75242.0
2025-04-17 13:55:00,18.1,18.12,18.07,18.07,40284.0,18.1,18.12,18.07,18.07,40284.0
2025-04-17 14:00:00,18.07,18.13,18.05,18.12,46200.0,18.07,18.13,18.05,18.12,46200.0
2025-04-17 14:05:00,18.12,18.14,18.09,18.09,103239.0,18.12,18.14,18.09,18.09,103239.0
2025-04-17 14:10:00,18.1,18.11,18.06,18.06,65738.0,18.1,18.11,18.06,18.06,65738.0
2025-04-17 14:15:00,18.07,18.11,18.05,18.1,56487.0,18.07,18.11,18.05,18.1,56487.0
2025-04-17 14:20:00,18.09,18.11,18.08,18.1,36518.0,18.09,18.11,18.08,18.1,36518.0
2025-04-17 14:25:00,18.1,18.11,18.06,18.07,34656.0,18.1,18.11,18.06,18.07,34656.0
2025-04-17 14:30:00,18.07,18.14,18.06,18.1,91049.0,18.07,18.14,18.06,18.1,91049.0
2025-04-17 14:35:00,18.1,18.13,18.09,18.12,61888.0,18.1,18.13,18.09,18.12,61888.0
2025-04-17 14:40:00,18.12,18.12,18.08,18.11,36812.0,18.12,18.12,18.08,18.11,36812.0
2025-04-17 14:45:00,18.11,18.12,17.99,18.01,444236.0,18.11,18.12,17.99,18.01,444236.0
2025-04-17 14:50:00,18.01,18.04,17.96,18.0,127227.0,18.01,18.04,17.96,18.0,127227.0
2025-04-17 14:55:00,18.0,18.0,17.94,17.95,72826.0,18.0,18.0,17.94,17.95,72826.0
2025-04-17 15:00:00,17.94,18.0,17.94,17.98,58384.0,17.94,18.0,17.94,17.98,58384.0
2025-04-17 15:05:00,17.98,17.99,17.96,17.98,30624.0,17.98,17.99,17.96,17.98,30624.0
2025-04-17 15:10:00,17.98,17.98,17.91,17.94,73987.0,17.98,17.98,17.91,17.94,73987.0
2025-04-17 15:15:00,17.93,17.96,17.91,17.94,135107.0,17.93,17.96,17.91,17.94,135107.0
2025-04-17 15:20:00,17.95,17.97,17.9,17.95,106377.0,17.95,17.97,17.9,17.95,106377.0
2025-04-17 15:25:00,17.95,17.98,17.91,17.94,121935.0,17.95,17.98,17.91,17.94,121935.0
2025-04-17 15:30:00,17.93,17.99,17.93,17.96,116981.0,17.93,17.99,17.93,17.96,116981.0
2025-04-17 15:35:00,17.96,17.98,17.94,17.97,147358.0,17.96,17.98,17.94,17.97,147358.0
2025-04-17 15:40:00,17.97,17.99,17.93,17.97,189385.0,17.97,17.99,17.93,17.97,189385.0
2025-04-17 15:45:00,17.98,17.98,17.92,17.94,252421.0,17.98,17.98,17.92,17.94,252421.0
2025-04-17 15:50:00,17.93,17.99,17.9,17.98,387493.0,17.93,17.99,17.9,17.98,387493.0
2025-04-17 15:55:00,17.97,18.0,17.91,17.99,1153287.0,17.97,18.0,17.91,17.99,1153287.0
2025-04-21 09:30:00,17.59,17.63,17.41,17.5,851104.0,17.59,17.63,17.41,17.5,851104.0
2025-04-21 09:35:00,17.5,17.59,17.44,17.58,506830.0,17.5,17.59,17.44,17.58,506830.0
2025-04-21 09:40:00,17.59,17.72,17.57,17.64,314299.0,17.59,17.72,17.57,17.64,314299.0
2025-04-21 09:45:00,17.64,17.84,17.63,17.79,310475.0,17.64,17.84,17.63,17.79,310475.0
2025-04-21 09:50:00,17.79,17.83,17.73,17.74,230807.0,17.79,17.83,17.73,17.74,230807.0
2025-04-21 09:55:00,17.75,17.79,17.58,17.58,439813.0,17.75,17.79,17.58,17.58,439813.0
2025-04-21 10:00:00,17.57,17.64,17.51,17.64,279669.0,17.57,17.64,17.51,17.64,279669.0
2025-04-21 10:05:00,17.64,17.64,17.5,17.51,256640.0,17.64,17.64,17.5,17.51,256640.0
2025-04-21 10:10:00,17.51,17.61,17.5,17.59,147484.0,17.51,17.61,17.5,17.59,147484.0
2025-04-21 10:15:00,17.6,17.6,17.5,17.54,141158.0,17.6,17.6,17.5,17.54,141158.0
2025-04-21 10:20:00,17.54,17.55,17.47,17.5,150849.0,17.54,17.55,17.47,17.5,150849.0
2025-04-21 10:25:00,17.5,17.53,17.48,17.5,115406.0,17.5,17.53,17.48,17.5,115406.0
2025-04-21 10:30:00,17.5,17.5,17.36,17.42,379969.0,17.5,17.5,17.36,17.42,379969.0
2025-04-21 10:35:00,17.41,17.45,17.4,17.43,131278.0,17.41,17.45,17.4,17.43,131278.0
2025-04-21 10:40:00,17.44,17.45,17.34,17.35,200888.0,17.44,17.45,17.34,17.35,200888.0
2025-04-21 10:45:00,17.36,17.37,17.28,17.3,218223.0,17.36,17.37,17.28,17.3,218223.0
2025-04-21 10:50:00,17.29,17.37,17.28,17.36,194105.0,17.29,17.37,17.28,17.36,194105.0
2025-04-21 10:55:00,17.36,17.38,17.33,17.34,149960.0,17.36,17.38,17.33,17.34,149960.0
2025-04-21 11:00:00,17.34,17.38,17.31,17.33,208127.0,17.34,17.38,17.31,17.33,208127.0
2025-04-21 11:05:00,17.32,17.36,17.31,17.35,171507.0,17.32,17.36,17.31,17.35,171507.0
2025-04-21 11:10:00,17.35,17.37,17.28,17.29,120200.0,17.35,17.37,17.28,17.29,120200.0
2025-04-21 11:15:00,17.29,17.34,17.28,17.32,97402.0,17.29,17.34,17.28,17.32,97402.0
2025-04-21 11:20:00,17.32,17.33,17.23,17.24,194621.0,17.32,17.33,17.23,17.24,194621.0
2025-04-21 11:25:00,17.24,17.26,17.22,17.24,167673.0,17.24,17.26,17.22,17.24,167673.0
2025-04-21 11:30:00,17.23,17.25,17.2,17.21,205246.0,17.23,17.25,17.2,17.21,205246.0
2025-04-21 11:35:00,17.21,17.22,17.17,17.18,240671.0,17.21,17.22,17.17,17.18,240671.0
2025-04-21 11:40:00,17.18,17.19,17.14,17.16,169565.0,17.18,17.19,17.14,17.16,169565.0
2025-04-21 11:45:00,17.16,17.17,17.12,17.14,160745.0,17.16,17.17,17.12,17.14,160745.0
2025-04-21 11:50:00,17.14,17.16,17.1,17.13,171642.0,17.14,17.16,17.1,17.13,171642.0
2025-04-21 11:55:00,17.13,17.14,17.1,17.11,190176.0,17.13,17.14,17.1,17.11,190176.0
2025-04-21 12:00:00,17.11,17.17,17.1,17.16,208651.0,17.11,17.17,17.1,17.16,208651.0
2025-04-21 12:05:00,17.16,17.2,17.13,17.2,123832.0,17.16,17.2,17.13,17.2,123832.0
2025-04-21 12:10:00,17.2,17.23,17.18,17.23,96518.0,17.2,17.23,17.18,17.23,96518.0
2025-04-21 12:15:00,17.22,17.26,17.18,17.2,132925.0,17.22,17.26,17.18,17.2,132925.0
2025-04-21 12:20:00,17.2,17.22,17.17,17.21,79213.0,17.2,17.22,17.17,17.21,79213.0
2025-04-21 12:25:00,17.21,17.22,17.19,17.21,107428.0,17.21,17.22,17.19,17.21,107428.0
2025-04-21 12:30:00,17.21,17.25,17.2,17.21,75160.0,17.21,17.25,17.2,17.21,75160.0
2025-04-21 12:35:00,17.21,17.25,17.2,17.22,153364.0,17.21,17.25,17.2,17.22,153364.0
2025-04-21 12:40:00,17.23,17.25,17.22,17.23,111587.0,17.23,17.25,17.22,17.23,111587.0
2025-04-21 12:45:00,17.22,17.23,17.16,17.19,194543.0,17.22,17.23,17.16,17.19,194543.0
2025-04-21 12:50:00,17.18,17.19,17.15,17.16,169519.0,17.18,17.19,17.15,17.16,169519.0
2025-04-21 12:55:00,17.16,17.16,17.11,17.12,108778.0,17.16,17.16,17.11,17.12,108778.0
2025-04-21 13:00:00,17.12,17.17,17.06,17.07,227972.0,17.12,17.17,17.06,17.07,227972.0
2025-04-21 13:05:00,17.08,17.1,17.05,17.08,102358.0,17.08,17.1,17.05,17.08,102358.0
2025-04-21 13:10:00,17.07,17.1,17.05,17.09,86713.0,17.07,17.1,17.05,17.09,86713.0
2025-04-21 13:15:00,17.09,17.12,17.08,17.09,96014.0,17.09,17.12,17.08,17.09,96014.0
2025-04-21 13:20:00,17.09,17.11,17.07,17.07,79858.0,17.09,17.11,17.07,17.07,79858.0
2025-04-21 13:25:00,17.07,17.1,17.06,17.07,71627.0,17.07,17.1,17.06,17.07,71627.0
2025-04-21 13:30:00,17.07,17.14,17.07,17.1,110537.0,17.07,17.14,17.07,17.1,110537.0
2025-04-21 13:35:00,17.09,17.15,17.08,17.15,88192.0,17.09,17.15,17.08,17.15,88192.0
2025-04-21 13:40:00,17.14,17.18,17.11,17.16,167755.0,17.14,17.18,17.11,17.16,167755.0
2025-04-21 13:45:00,17.16,17.17,17.14,17.16,95653.0,17.16,17.17,17.14,17.16,95653.0
2025-04-21 13:50:00,17.16,17.17,17.13,17.16,89882.0,17.16,17.17,17.13,17.16,89882.0
2025-04-21 13:55:00,17.16,17.16,17.13,17.14,65171.0,17.16,17.16,17.13,17.14,65171.0
2025-04-21 14:00:00,17.14,17.19,17.12,17.17,165958.0,17.14,17.19,17.12,17.17,165958.0
2025-04-21 14:05:00,17.16,17.22,17.16,17.18,121724.0,17.16,17.22,17.16,17.18,121724.0
2025-04-21 14:10:00,17.18,17.21,17.16,17.2,73206.0,17.18,17.21,17.16,17.2,73206.0
2025-04-21 14:15:00,17.2,17.24,17.19,17.23,102100.0,17.2,17.24,17.19,17.23,102100.0
2025-04-21 14:20:00,17.23,17.24,17.21,17.21,83682.0,17.23,17.24,17.21,17.21,83682.0
2025-04-21 14:25:00,17.21,17.23,17.2,17.21,69298.0,17.21,17.23,17.2,17.21,69298.0
2025-04-21 14:30:00,17.21,17.26,17.2,17.21,117138.0,17.21,17.26,17.2,17.21,117138.0
2025-04-21 14:35:00,17.22,17.25,17.2,17.21,81301.0,17.22,17.25,17.2,17.21,81301.0
2025-04-21 14:40:00,17.21,17.23,17.16,17.22,189592.0,17.21,17.23,17.16,17.22,189592.0
2025-04-21 14:45:00,17.21,17.24,17.18,17.2,131600.0,17.21,17.24,17.18,17.2,131600.0
2025-04-21 14:50:00,17.19,17.2,17.14,17.14,116653.0,17.19,17.2,17.14,17.14,116653.0
2025-04-21 14:55:00,17.14,17.15,17.13,17.13,89124.0,17.14,17.15,17.13,17.13,89124.0
2025-04-21 15:00:00,17.13,17.18,17.12,17.16,101084.0,17.13,17.18,17.12,17.16,101084.0
2025-04-21 15:05:00,17.16,17.21,17.16,17.2,86797.0,17.16,17.21,17.16,17.2,86797.0
2025-04-21 15:10:00,17.19,17.23,17.18,17.19,66415.0,17.19,17.23,17.18,17.19,66415.0
2025-04-21 15:15:00,17.19,17.23,17.18,17.23,83223.0,17.19,17.23,17.18,17.23,83223.0
2025-04-21 15:20:00,17.23,17.25,17.21,17.23,131204.0,17.23,17.25,17.21,17.23,131204.0
2025-04-21 15:25:00,17.22,17.24,17.17,17.19,296025.0,17.22,17.24,17.17,17.19,296025.0
2025-04-21 15:30:00,17.19,17.23,17.17,17.2,250546.0,17.19,17.23,17.17,17.2,250546.0
2025-04-21 15:35:00,17.21,17.27,17.19,17.21,225191.0,17.21,17.27,17.19,17.21,225191.0
2025-04-21 15:40:00,17.21,17.24,17.19,17.21,237747.0,17.21,17.24,17.19,17.21,237747.0
2025-04-21 15:45:00,17.21,17.24,17.18,17.23,261510.0,17.21,17.24,17.18,17.23,261510.0
2025-04-21 15:50:00,17.23,17.25,17.17,17.23,565528.0,17.23,17.25,17.17,17.23,565528.0
2025-04-21 15:55:00,17.23,17.27,17.21,17.24,1170261.0,17.23,17.27,17.21,17.24,1170261.0
2025-04-22 09:30:00,17.55,17.72,17.53,17.65,673773.0,17.55,17.72,17.53,17.65,673773.0
2025-04-22 09:35:00,17.66,17.72,17.6,17.72,456117.0,17.66,17.72,17.6,17.72,456117.0
2025-04-22 09:40:00,17.72,17.76,17.67,17.74,386401.0,17.72,17.76,17.67,17.74,386401.0
2025-04-22 09:45:00,17.74,17.75,17.57,17.6,469812.0,17.74,17.75,17.57,17.6,469812.0
2025-04-22 09:50:00,17.6,17.61,17.52,17.57,245717.0,17.6,17.61,17.52,17.57,245717.0
2025-04-22 09:55:00,17.56,17.58,17.51,17.57,148562.0,17.56,17.58,17.51,17.57,148562.0
2025-04-22 10:00:00,17.57,17.6,17.51,17.52,264581.0,17.57,17.6,17.51,17.52,264581.0
2025-04-22 10:05:00,17.52,17.63,17.52,17.61,188922.0,17.52,17.63,17.52,17.61,188922.0
2025-04-22 10:10:00,17.61,17.64,17.56,17.63,154395.0,17.61,17.64,17.56,17.63,154395.0
2025-04-22 10:15:00,17.63,17.68,17.61,17.66,281451.0,17.63,17.68,17.61,17.66,281451.0
2025-04-22 10:20:00,17.66,17.67,17.6,17.63,162999.0,17.66,17.67,17.6,17.63,162999.0
2025-04-22 10:25:00,17.63,17.63,17.53,17.55,246090.0,17.63,17.63,17.53,17.55,246090.0
2025-04-22 10:30:00,17.54,17.55,17.47,17.54,195332.0,17.54,17.55,17.47,17.54,195332.0
2025-04-22 10:35:00,17.54,17.59,17.51,17.57,115729.0,17.54,17.59,17.51,17.57,115729.0
2025-04-22 10:40:00,17.57,17.59,17.51,17.55,331330.0,17.57,17.59,17.51,17.55,331330.0
2025-04-22 10:45:00,17.56,17.61,17.53,17.6,254985.0,17.56,17.61,17.53,17.6,254985.0
2025-04-22 10:50:00,17.6,17.6,17.54,17.57,134025.0,17.6,17.6,17.54,17.57,134025.0
2025-04-22 10:55:00,17.57,17.64,17.56,17.6,190161.0,17.57,17.64,17.56,17.6,190161.0
2025-04-22 11:00:00,17.61,17.68,17.6,17.68,143857.0,17.61,17.68,17.6,17.68,143857.0
2025-04-22 11:05:00,17.68,17.78,17.67,17.78,228188.0,17.68,17.78,17.67,17.78,228188.0
2025-04-22 11:10:00,17.78,17.82,17.74,17.76,251125.0,17.78,17.82,17.74,17.76,251125.0
2025-04-22 11:15:00,17.76,17.8,17.73,17.79,211834.0,17.76,17.8,17.73,17.79,211834.0
2025-04-22 11:20:00,17.79,17.83,17.76,17.76,249657.0,17.79,17.83,17.76,17.76,249657.0
2025-04-22 11:25:00,17.77,17.78,17.71,17.75,143914.0,17.77,17.78,17.71,17.75,143914.0
2025-04-22 11:30:00,17.75,17.75,17.66,17.71,115221.0,17.75,17.75,17.66,17.71,115221.0
2025-04-22 11:35:00,17.71,17.72,17.67,17.68,87031.0,17.71,17.72,17.67,17.68,87031.0
2025-04-22 11:40:00,17.68,17.68,17.62,17.68,289810.0,17.68,17.68,17.62,17.68,289810.0
2025-04-22 11:45:00,17.68,17.7,17.67,17.68,75833.0,17.68,17.7,17.67,17.68,75833.0
2025-04-22 11:50:00,17.68,17.73,17.66,17.69,113250.0,17.68,17.73,17.66,17.69,113250.0
2025-04-22 11:55:00,17.7,17.79,17.68,17.76,162334.0,17.7,17.79,17.68,17.76,162334.0
2025-04-22 12:00:00,17.76,17.93,17.75,17.85,224985.0,17.76,17.93,17.75,17.85,224985.0
2025-04-22 12:05:00,17.85,17.9,17.83,17.86,266858.0,17.85,17.9,17.83,17.86,266858.0
2025-04-22 12:10:00,17.87,17.88,17.84,17.87,64563.0,17.87,17.88,17.84,17.87,64563.0
2025-04-22 12:15:00,17.87,17.9,17.85,17.88,108338.0,17.87,17.9,17.85,17.88,108338.0
2025-04-22 12:20:00,17.87,17.92,17.87,17.91,122666.0,17.87,17.92,17.87,17.91,122666.0
2025-04-22 12:25:00,17.91,17.95,17.9,17.91,137465.0,17.91,17.95,17.9,17.91,137465.0
2025-04-22 12:30:00,17.91,17.92,17.86,17.88,118452.0,17.91,17.92,17.86,17.88,118452.0
2025-04-22 12:35:00,17.88,17.92,17.87,17.91,140701.0,17.88,17.92,17.87,17.91,140701.0
2025-04-22 12:40:00,17.91,17.91,17.85,17.88,118570.0,17.91,17.91,17.85,17.88,118570.0
2025-04-22 12:45:00,17.88,17.88,17.84,17.87,212921.0,17.88,17.88,17.84,17.87,212921.0
2025-04-22 12:50:00,17.86,17.88,17.83,17.87,61715.0,17.86,17.88,17.83,17.87,61715.0
2025-04-22 12:55:00,17.86,17.87,17.83,17.85,53459.0,17.86,17.87,17.83,17.85,53459.0
2025-04-22 13:00:00,17.84,17.88,17.83,17.88,64400.0,17.84,17.88,17.83,17.88,64400.0
2025-04-22 13:05:00,17.88,17.91,17.84,17.88,115195.0,17.88,17.91,17.84,17.88,115195.0
2025-04-22 13:10:00,17.88,17.88,17.72,17.73,218209.0,17.88,17.88,17.72,17.73,218209.0
2025-04-22 13:15:00,17.73,17.75,17.66,17.74,147052.0,17.73,17.75,17.66,17.74,147052.0
2025-04-22 13:20:00,17.74,17.75,17.66,17.68,137126.0,17.74,17.75,17.66,17.68,137126.0
2025-04-22 13:25:00,17.68,17.8,17.64,17.66,306511.0,17.68,17.8,17.64,17.66,306511.0
2025-04-22 13:30:00,17.66,17.73,17.65,17.72,110680.0,17.66,17.73,17.65,17.72,110680.0
2025-04-22 13:35:00,17.73,17.8,17.71,17.78,180186.0,17.73,17.8,17.71,17.78,180186.0
2025-04-22 13:40:00,17.78,17.8,17.73,17.78,109703.0,17.78,17.8,17.73,17.78,109703.0
2025-04-22 13:45:00,17.78,17.8,17.73,17.75,59958.0,17.78,17.8,17.73,17.75,59958.0
2025-04-22 13:50:00,17.74,17.77,17.72,17.76,87343.0,17.74,17.77,17.72,17.76,87343.0
2025-04-22 13:55:00,17.76,17.79,17.73,17.73,52385.0,17.76,17.79,17.73,17.73,52385.0
2025-04-22 14:00:00,17.73,17.84,17.72,17.83,85233.0,17.73,17.84,17.72,17.83,85233.0
2025-04-22 14:05:00,17.82,17.86,17.81,17.84,50600.0,17.82,17.86,17.81,17.84,50600.0
2025-04-22 14:10:00,17.83,17.85,17.82,17.85,69635.0,17.83,17.85,17.82,17.85,69635.0
2025-04-22 14:15:00,17.85,17.89,17.83,17.88,76602.0,17.85,17.89,17.83,17.88,76602.0
2025-04-22 14:20:00,17.87,17.93,17.87,17.91,68268.0,17.87,17.93,17.87,17.91,68268.0
2025-04-22 14:25:00,17.91,17.92,17.88,17.88,90694.0,17.91,17.92,17.88,17.88,90694.0
2025-04-22 14:30:00,17.89,17.91,17.87,17.89,65533.0,17.89,17.91,17.87,17.89,65533.0
2025-04-22 14:35:00,17.9,17.92,17.87,17.88,87410.0,17.9,17.92,17.87,17.88,87410.0
2025-04-22 14:40:00,17.88,17.91,17.87,17.89,118430.0,17.88,17.91,17.87,17.89,118430.0
2025-04-22 14:45:00,17.89,17.92,17.88,17.91,109136.0,17.89,17.92,17.88,17.91,109136.0
2025-04-22 14:50:00,17.91,17.96,17.9,17.95,163535.0,17.91,17.96,17.9,17.95,163535.0
2025-04-22 14:55:00,17.95,17.98,17.93,17.95,190675.0,17.95,17.98,17.93,17.95,190675.0
2025-04-22 15:00:00,17.95,17.96,17.9,17.95,71533.0,17.95,17.96,17.9,17.95,71533.0
2025-04-22 15:05:00,17.95,17.96,17.91,17.92,65136.0,17.95,17.96,17.91,17.92,65136.0
2025-04-22 15:10:00,17.92,17.93,17.89,17.91,154430.0,17.92,17.93,17.89,17.91,154430.0
2025-04-22 15:15:00,17.91,17.93,17.89,17.9,146582.0,17.91,17.93,17.89,17.9,146582.0
2025-04-22 15:20:00,17.91,17.93,17.88,17.93,112429.0,17.91,17.93,17.88,17.93,112429.0
2025-04-22 15:25:00,17.93,17.95,17.89,17.91,213370.0,17.93,17.95,17.89,17.91,213370.0
2025-04-22 15:30:00,17.91,17.94,17.88,17.92,155171.0,17.91,17.94,17.88,17.92,155171.0
2025-04-22 15:35:00,17.92,17.96,17.89,17.89,154428.0,17.92,17.96,17.89,17.89,154428.0
2025-04-22 15:40:00,17.89,17.95,17.87,17.95,162652.0,17.89,17.95,17.87,17.95,162652.0
2025-04-22 15:45:00,17.94,17.99,17.93,17.98,226756.0,17.94,17.99,17.93,17.98,226756.0
2025-04-22 15:50:00,17.98,17.98,17.9,17.95,489112.0,17.98,17.98,17.9,17.95,489112.0
2025-04-22 15:55:00,17.95,17.98,17.92,17.98,1125988.0,17.95,17.98,17.92,17.98,1125988.0
2025-04-23 09:30:00,18.88,19.19,18.88,19.09,1429970.0,18.88,19.19,18.88,19.09,1429970.0
2025-04-23 09:35:00,19.09,19.44,19.02,19.31,972079.0,19.09,19.44,19.02,19.31,972079.0
2025-04-23 09:40:00,19.3,19.48,19.28,19.38,745734.0,19.3,19.48,19.28,19.38,745734.0
2025-04-23 09:45:00,19.37,19.48,19.33,19.42,446508.0,19.37,19.48,19.33,19.42,446508.0
2025-04-23 09:50:00,19.43,19.52,19.29,19.32,749440.0,19.43,19.52,19.29,19.32,749440.0
2025-04-23 09:55:00,19.32,19.34,19.15,19.19,501332.0,19.32,19.34,19.15,19.19,501332.0
2025-04-23 10:00:00,19.2,19.35,19.01,19.2,740008.0,19.2,19.35,19.01,19.2,740008.0
2025-04-23 10:05:00,19.2,19.22,19.13,19.15,313429.0,19.2,19.22,19.13,19.15,313429.0
2025-04-23 10:10:00,19.16,19.18,19.0,19.03,343719.0,19.16,19.18,19.0,19.03,343719.0
2025-04-23 10:15:00,19.02,19.03,18.84,18.91,333300.0,19.02,19.03,18.84,18.91,333300.0
2025-04-23 10:20:00,18.9,19.03,18.85,18.98,261456.0,18.9,19.03,18.85,18.98,261456.0
2025-04-23 10:25:00,18.98,19.04,18.95,18.96,206383.0,18.98,19.04,18.95,18.96,206383.0
2025-04-23 10:30:00,18.95,19.13,18.92,19.12,264816.0,18.95,19.13,18.92,19.12,264816.0
2025-04-23 10:35:00,19.12,19.18,19.09,19.14,297900.0,19.12,19.18,19.09,19.14,297900.0
2025-04-23 10:40:00,19.14,19.15,19.06,19.12,154585.0,19.14,19.15,19.06,19.12,154585.0
2025-04-23 10:45:00,19.13,19.13,18.99,19.02,152549.0,19.13,19.13,18.99,19.02,152549.0
2025-04-23 10:50:00,19.02,19.03,18.96,18.96,122023.0,19.02,19.03,18.96,18.96,122023.0
2025-04-23 10:55:00,18.96,19.01,18.93,18.94,127478.0,18.96,19.01,18.93,18.94,127478.0
2025-04-23 11:00:00,18.94,19.03,18.82,19.0,505495.0,18.94,19.03,18.82,19.0,505495.0
2025-04-23 11:05:00,19.0,19.05,18.96,18.99,164334.0,19.0,19.05,18.96,18.99,164334.0
2025-04-23 11:10:00,19.0,19.01,18.97,18.99,168913.0,19.0,19.01,18.97,18.99,168913.0
2025-04-23 11:15:00,18.99,19.0,18.89,18.92,186600.0,18.99,19.0,18.89,18.92,186600.0
2025-04-23 11:20:00,18.91,18.97,18.77,18.88,379701.0,18.91,18.97,18.77,18.88,379701.0
2025-04-23 11:25:00,18.88,18.91,18.77,18.83,218383.0,18.88,18.91,18.77,18.83,218383.0
2025-04-23 11:30:00,18.83,18.86,18.68,18.79,317482.0,18.83,18.86,18.68,18.79,317482.0
2025-04-23 11:35:00,18.79,18.8,18.72,18.75,147964.0,18.79,18.8,18.72,18.75,147964.0
2025-04-23 11:40:00,18.75,18.79,18.65,18.67,167878.0,18.75,18.79,18.65,18.67,167878.0
2025-04-23 11:45:00,18.68,18.7,18.6,18.6,148085.0,18.68,18.7,18.6,18.6,148085.0
2025-04-23 11:50:00,18.6,18.65,18.56,18.64,135554.0,18.6,18.65,18.56,18.64,135554.0
2025-04-23 11:55:00,18.65,18.72,18.64,18.69,151343.0,18.65,18.72,18.64,18.69,151343.0
2025-04-23 12:00:00,18.69,18.71,18.64,18.66,151998.0,18.69,18.71,18.64,18.66,151998.0
2025-04-23 12:05:00,18.66,18.68,18.56,18.57,125195.0,18.66,18.68,18.56,18.57,125195.0
2025-04-23 12:10:00,18.56,18.63,18.54,18.59,149831.0,18.56,18.63,18.54,18.59,149831.0
2025-04-23 12:15:00,18.6,18.6,18.53,18.54,133066.0,18.6,18.6,18.53,18.54,133066.0
2025-04-23 12:20:00,18.55,18.55,18.51,18.55,134978.0,18.55,18.55,18.51,18.55,134978.0
2025-04-23 12:25:00,18.55,18.63,18.5,18.62,159021.0,18.55,18.63,18.5,18.62,159021.0
2025-04-23 12:30:00,18.62,18.67,18.6,18.66,124234.0,18.62,18.67,18.6,18.66,124234.0
2025-04-23 12:35:00,18.66,18.71,18.65,18.68,54831.0,18.66,18.71,18.65,18.68,54831.0
2025-04-23 12:40:00,18.67,18.69,18.65,18.67,75127.0,18.67,18.69,18.65,18.67,75127.0
2025-04-23 12:45:00,18.66,18.68,18.6,18.62,96504.0,18.66,18.68,18.6,18.62,96504.0
2025-04-23 12:50:00,18.62,18.65,18.6,18.64,50622.0,18.62,18.65,18.6,18.64,50622.0
2025-04-23 12:55:00,18.64,18.71,18.62,18.69,83329.0,18.64,18.71,18.62,18.69,83329.0
2025-04-23 13:00:00,18.68,18.7,18.55,18.69,206750.0,18.68,18.7,18.55,18.69,206750.0
2025-04-23 13:05:00,18.69,18.76,18.68,18.73,129982.0,18.69,18.76,18.68,18.73,129982.0
2025-04-23 13:10:00,18.74,18.75,18.69,18.72,84387.0,18.74,18.75,18.69,18.72,84387.0
2025-04-23 13:15:00,18.73,18.75,18.71,18.73,53243.0,18.73,18.75,18.71,18.73,53243.0
2025-04-23 13:20:00,18.72,18.74,18.7,18.71,42232.0,18.72,18.74,18.7,18.71,42232.0
2025-04-23 13:25:00,18.71,18.74,18.66,18.66,96763.0,18.71,18.74,18.66,18.66,96763.0
2025-04-23 13:30:00,18.67,18.7,18.61,18.63,85387.0,18.67,18.7,18.61,18.63,85387.0
2025-04-23 13:35:00,18.62,18.65,18.56,18.6,131158.0,18.62,18.65,18.56,18.6,131158.0
2025-04-23 13:40:00,18.6,18.64,18.58,18.64,84003.0,18.6,18.64,18.58,18.64,84003.0
2025-04-23 13:45:00,18.64,18.64,18.59,18.64,106435.0,18.64,18.64,18.59,18.64,106435.0
2025-04-23 13:50:00,18.63,18.69,18.61,18.68,70250.0,18.63,18.69,18.61,18.68,70250.0
2025-04-23 13:55:00,18.68,18.7,18.65,18.66,49561.0,18.68,18.7,18.65,18.66,49561.0
2025-04-23 14:00:00,18.66,18.68,18.6,18.66,122309.0,18.66,18.68,18.6,18.66,122309.0
2025-04-23 14:05:00,18.66,18.69,18.65,18.69,41954.0,18.66,18.69,18.65,18.69,41954.0
2025-04-23 14:10:00,18.68,18.72,18.63,18.69,129098.0,18.68,18.72,18.63,18.69,129098.0
2025-04-23 14:15:00,18.7,18.73,18.68,18.7,55644.0,18.7,18.73,18.68,18.7,55644.0
2025-04-23 14:20:00,18.7,18.73,18.65,18.67,121766.0,18.7,18.73,18.65,18.67,121766.0
2025-04-23 14:25:00,18.66,18.67,18.59,18.61,95363.0,18.66,18.67,18.59,18.61,95363.0
2025-04-23 14:30:00,18.61,18.66,18.59,18.6,99921.0,18.61,18.66,18.59,18.6,99921.0
2025-04-23 14:35:00,18.61,18.63,18.59,18.62,55988.0,18.61,18.63,18.59,18.62,55988.0
2025-04-23 14:40:00,18.61,18.61,18.55,18.55,58485.0,18.61,18.61,18.55,18.55,58485.0
2025-04-23 14:45:00,18.55,18.6,18.54,18.57,72362.0,18.55,18.6,18.54,18.57,72362.0
2025-04-23 14:50:00,18.57,18.58,18.51,18.54,158034.0,18.57,18.58,18.51,18.54,158034.0
2025-04-23 14:55:00,18.53,18.6,18.53,18.55,83702.0,18.53,18.6,18.53,18.55,83702.0
2025-04-23 15:00:00,18.55,18.6,18.5,18.52,106548.0,18.55,18.6,18.5,18.52,106548.0
2025-04-23 15:05:00,18.52,18.56,18.51,18.52,108327.0,18.52,18.56,18.51,18.52,108327.0
2025-04-23 15:10:00,18.51,18.56,18.47,18.48,197239.0,18.51,18.56,18.47,18.48,197239.0
2025-04-23 15:15:00,18.48,18.5,18.45,18.46,119405.0,18.48,18.5,18.45,18.46,119405.0
2025-04-23 15:20:00,18.47,18.48,18.4,18.42,150450.0,18.47,18.48,18.4,18.42,150450.0
2025-04-23 15:25:00,18.43,18.48,18.41,18.45,172655.0,18.43,18.48,18.41,18.45,172655.0
2025-04-23 15:30:00,18.46,18.52,18.44,18.48,222085.0,18.46,18.52,18.44,18.48,222085.0
2025-04-23 15:35:00,18.48,18.48,18.41,18.45,269339.0,18.48,18.48,18.41,18.45,269339.0
2025-04-23 15:40:00,18.45,18.48,18.43,18.46,173613.0,18.45,18.48,18.43,18.46,173613.0
2025-04-23 15:45:00,18.46,18.5,18.42,18.5,234394.0,18.46,18.5,18.42,18.5,234394.0
2025-04-23 15:50:00,18.5,18.56,18.45,18.55,424951.0,18.5,18.56,18.45,18.55,424951.0
2025-04-23 15:55:00,18.54,18.54,18.47,18.47,799844.0,18.54,18.54,18.47,18.47,799844.0
2025-04-24 09:30:00,18.43,18.52,18.31,18.47,520547.0,18.43,18.52,18.31,18.47,520547.0
2025-04-24 09:35:00,18.47,18.48,18.38,18.46,294109.0,18.47,18.48,18.38,18.46,294109.0
2025-04-24 09:40:00,18.46,18.62,18.43,18.52,299738.0,18.46,18.62,18.43,18.52,299738.0
2025-04-24 09:45:00,18.52,18.53,18.38,18.41,251885.0,18.52,18.53,18.38,18.41,251885.0
2025-04-24 09:50:00,18.43,18.55,18.39,18.52,211501.0,18.43,18.55,18.39,18.52,211501.0
2025-04-24 09:55:00,18.52,18.6,18.48,18.6,161252.0,18.52,18.6,18.48,18.6,161252.0
2025-04-24 10:00:00,18.6,18.65,18.55,18.63,199097.0,18.6,18.65,18.55,18.63,199097.0
2025-04-24 10:05:00,18.62,18.66,18.57,18.64,177860.0,18.62,18.66,18.57,18.64,177860.0
2025-04-24 10:10:00,18.63,18.64,18.56,18.61,196573.0,18.63,18.64,18.56,18.61,196573.0
2025-04-24 10:15:00,18.61,18.63,18.48,18.51,243475.0,18.61,18.63,18.48,18.51,243475.0
2025-04-24 10:20:00,18.51,18.63,18.5,18.62,259712.0,18.51,18.63,18.5,18.62,259712.0
2025-04-24 10:25:00,18.62,18.66,18.56,18.66,199527.0,18.62,18.66,18.56,18.66,199527.0
2025-04-24 10:30:00,18.66,18.68,18.62,18.63,208623.0,18.66,18.68,18.62,18.63,208623.0
2025-04-24 10:35:00,18.63,18.64,18.55,18.56,216978.0,18.63,18.64,18.55,18.56,216978.0
2025-04-24 10:40:00,18.57,18.62,18.55,18.58,378308.0,18.57,18.62,18.55,18.58,378308.0
2025-04-24 10:45:00,18.59,18.59,18.48,18.54,116138.0,18.59,18.59,18.48,18.54,116138.0
2025-04-24 10:50:00,18.54,18.55,18.45,18.5,87622.0,18.54,18.55,18.45,18.5,87622.0
2025-04-24 10:55:00,18.5,18.51,18.46,18.48,75646.0,18.5,18.51,18.46,18.48,75646.0
2025-04-24 11:00:00,18.48,18.55,18.47,18.55,122732.0,18.48,18.55,18.47,18.55,122732.0
2025-04-24 11:05:00,18.54,18.59,18.53,18.57,82348.0,18.54,18.59,18.53,18.57,82348.0
2025-04-24 11:10:00,18.58,18.61,18.55,18.57,79432.0,18.58,18.61,18.55,18.57,79432.0
2025-04-24 11:15:00,18.57,18.59,18.55,18.55,53980.0,18.57,18.59,18.55,18.55,53980.0
2025-04-24 11:20:00,18.55,18.56,18.47,18.48,94612.0,18.55,18.56,18.47,18.48,94612.0
2025-04-24 11:25:00,18.48,18.51,18.43,18.44,182037.0,18.48,18.51,18.43,18.44,182037.0
2025-04-24 11:30:00,18.45,18.45,18.4,18.44,127095.0,18.45,18.45,18.4,18.44,127095.0
2025-04-24 11:35:00,18.44,18.45,18.39,18.43,84969.0,18.44,18.45,18.39,18.43,84969.0
2025-04-24 11:40:00,18.42,18.48,18.42,18.48,67074.0,18.42,18.48,18.42,18.48,67074.0
2025-04-24 11:45:00,18.48,18.52,18.45,18.52,123331.0,18.48,18.52,18.45,18.52,123331.0
2025-04-24 11:50:00,18.52,18.55,18.49,18.55,77321.0,18.52,18.55,18.49,18.55,77321.0
2025-04-24 11:55:00,18.55,18.57,18.5,18.54,81659.0,18.55,18.57,18.5,18.54,81659.0
2025-04-24 12:00:00,18.54,18.59,18.52,18.55,110911.0,18.54,18.59,18.52,18.55,110911.0
2025-04-24 12:05:00,18.55,18.55,18.5,18.52,69217.0,18.55,18.55,18.5,18.52,69217.0
2025-04-24 12:10:00,18.53,18.58,18.52,18.57,49401.0,18.53,18.58,18.52,18.57,49401.0
2025-04-24 12:15:00,18.57,18.64,18.57,18.6,165966.0,18.57,18.64,18.57,18.6,165966.0
2025-04-24 12:20:00,18.6,18.62,18.59,18.59,60244.0,18.6,18.62,18.59,18.59,60244.0
2025-04-24 12:25:00,18.59,18.64,18.58,18.64,209021.0,18.59,18.64,18.58,18.64,209021.0
2025-04-24 12:30:00,18.64,18.69,18.63,18.68,166235.0,18.64,18.69,18.63,18.68,166235.0
2025-04-24 12:35:00,18.68,18.71,18.66,18.7,115147.0,18.68,18.71,18.66,18.7,115147.0
2025-04-24 12:40:00,18.7,18.72,18.68,18.7,89050.0,18.7,18.72,18.68,18.7,89050.0
2025-04-24 12:45:00,18.7,18.7,18.67,18.69,137312.0,18.7,18.7,18.67,18.69,137312.0
2025-04-24 12:50:00,18.69,18.7,18.67,18.69,67853.0,18.69,18.7,18.67,18.69,67853.0
2025-04-24 12:55:00,18.7,18.75,18.69,18.73,148579.0,18.7,18.75,18.69,18.73,148579.0
2025-04-24 13:00:00,18.73,18.73,18.67,18.68,123742.0,18.73,18.73,18.67,18.68,123742.0
2025-04-24 13:05:00,18.69,18.71,18.64,18.64,51810.0,18.69,18.71,18.64,18.64,51810.0
2025-04-24 13:10:00,18.64,18.66,18.63,18.65,56025.0,18.64,18.66,18.63,18.65,56025.0
2025-04-24 13:15:00,18.66,18.7,18.63,18.68,237805.0,18.66,18.7,18.63,18.68,237805.0
2025-04-24 13:20:00,18.68,18.7,18.66,18.68,70702.0,18.68,18.7,18.66,18.68,70702.0
2025-04-24 13:25:00,18.69,18.75,18.68,18.72,259601.0,18.69,18.75,18.68,18.72,259601.0
2025-04-24 13:30:00,18.73,18.76,18.72,18.73,141979.0,18.73,18.76,18.72,18.73,141979.0
2025-04-24 13:35:00,18.73,18.75,18.71,18.75,259623.0,18.73,18.75,18.71,18.75,259623.0
2025-04-24 13:40:00,18.75,18.75,18.71,18.74,132056.0,18.75,18.75,18.71,18.74,132056.0
2025-04-24 13:45:00,18.73,18.75,18.71,18.73,130167.0,18.73,18.75,18.71,18.73,130167.0
2025-04-24 13:50:00,18.73,18.77,18.73,18.77,160248.0,18.73,18.77,18.73,18.77,160248.0
2025-04-24 13:55:00,18.76,18.78,18.74,18.76,69616.0,18.76,18.78,18.74,18.76,69616.0
2025-04-24 14:00:00,18.76,18.8,18.74,18.76,165784.0,18.76,18.8,18.74,18.76,165784.0
2025-04-24 14:05:00,18.76,18.8,18.74,18.75,239295.0,18.76,18.8,18.74,18.75,239295.0
2025-04-24 14:10:00,18.75,18.75,18.71,18.72,206728.0,18.75,18.75,18.71,18.72,206728.0
2025-04-24 14:15:00,18.73,18.74,18.7,18.71,74753.0,18.73,18.74,18.7,18.71,74753.0
2025-04-24 14:20:00,18.71,18.71,18.69,18.7,135087.0,18.71,18.71,18.69,18.7,135087.0
2025-04-24 14:25:00,18.71,18.71,18.69,18.71,72203.0,18.71,18.71,18.69,18.71,72203.0
2025-04-24 14:30:00,18.71,18.73,18.7,18.71,61368.0,18.71,18.73,18.7,18.71,61368.0
2025-04-24 14:35:00,18.72,18.78,18.72,18.78,93057.0,18.72,18.78,18.72,18.78,93057.0
2025-04-24 14:40:00,18.78,18.8,18.76,18.78,98632.0,18.78,18.8,18.76,18.78,98632.0
2025-04-24 14:45:00,18.78,18.79,18.76,18.78,92935.0,18.78,18.79,18.76,18.78,92935.0
2025-04-24 14:50:00,18.77,18.79,18.76,18.77,73627.0,18.77,18.79,18.76,18.77,73627.0
2025-04-24 14:55:00,18.77,18.77,18.73,18.73,52672.0,18.77,18.77,18.73,18.73,52672.0
2025-04-24 15:00:00,18.73,18.74,18.7,18.71,105792.0,18.73,18.74,18.7,18.71,105792.0
2025-04-24 15:05:00,18.71,18.73,18.7,18.73,107776.0,18.71,18.73,18.7,18.73,107776.0
2025-04-24 15:10:00,18.73,18.73,18.68,18.71,156716.0,18.73,18.73,18.68,18.71,156716.0
2025-04-24 15:15:00,18.71,18.72,18.7,18.71,232470.0,18.71,18.72,18.7,18.71,232470.0
2025-04-24 15:20:00,18.71,18.74,18.7,18.71,83882.0,18.71,18.74,18.7,18.71,83882.0
2025-04-24 15:25:00,18.71,18.75,18.7,18.71,110293.0,18.71,18.75,18.7,18.71,110293.0
2025-04-24 15:30:00,18.71,18.75,18.7,18.73,120730.0,18.71,18.75,18.7,18.73,120730.0
2025-04-24 15:35:00,18.73,18.77,18.71,18.75,185988.0,18.73,18.77,18.71,18.75,185988.0
2025-04-24 15:40:00,18.75,18.76,18.73,18.76,151232.0,18.75,18.76,18.73,18.76,151232.0
2025-04-24 15:45:00,18.75,18.76,18.73,18.75,169503.0,18.75,18.76,18.73,18.75,169503.0
2025-04-24 15:50:00,18.74,18.78,18.7,18.76,358715.0,18.74,18.78,18.7,18.76,358715.0
2025-04-24 15:55:00,18.76,18.76,18.69,18.7,714055.0,18.76,18.76,18.69,18.7,714055.0
2025-04-25 09:30:00,18.7,18.82,18.62,18.8,596865.0,18.7,18.82,18.62,18.8,596865.0
2025-04-25 09:35:00,18.79,18.88,18.71,18.8,293975.0,18.79,18.88,18.71,18.8,293975.0
2025-04-25 09:40:00,18.81,18.83,18.69,18.76,190741.0,18.81,18.83,18.69,18.76,190741.0
2025-04-25 09:45:00,18.75,18.81,18.68,18.73,255999.0,18.75,18.81,18.68,18.73,255999.0
2025-04-25 09:50:00,18.73,18.76,18.6,18.65,239373.0,18.73,18.76,18.6,18.65,239373.0
2025-04-25 09:55:00,18.65,18.71,18.62,18.63,215289.0,18.65,18.71,18.62,18.63,215289.0
2025-04-25 10:00:00,18.63,18.76,18.63,18.71,262502.0,18.63,18.76,18.63,18.71,262502.0
2025-04-25 10:05:00,18.71,18.76,18.66,18.75,153357.0,18.71,18.76,18.66,18.75,153357.0
2025-04-25 10:10:00,18.74,18.78,18.71,18.73,153715.0,18.74,18.78,18.71,18.73,153715.0
2025-04-25 10:15:00,18.73,18.76,18.67,18.69,107268.0,18.73,18.76,18.67,18.69,107268.0
2025-04-25 10:20:00,18.69,18.7,18.58,18.68,302424.0,18.69,18.7,18.58,18.68,302424.0
2025-04-25 10:25:00,18.67,18.68,18.59,18.62,164473.0,18.67,18.68,18.59,18.62,164473.0
2025-04-25 10:30:00,18.62,18.63,18.55,18.62,129033.0,18.62,18.63,18.55,18.62,129033.0
2025-04-25 10:35:00,18.62,18.66,18.61,18.64,117973.0,18.62,18.66,18.61,18.64,117973.0
2025-04-25 10:40:00,18.64,18.73,18.64,18.71,165495.0,18.64,18.73,18.64,18.71,165495.0
2025-04-25 10:45:00,18.71,18.74,18.67,18.69,99657.0,18.71,18.74,18.67,18.69,99657.0
2025-04-25 10:50:00,18.69,18.72,18.66,18.71,63588.0,18.69,18.72,18.66,18.71,63588.0
2025-04-25 10:55:00,18.71,18.74,18.67,18.73,179346.0,18.71,18.74,18.67,18.73,179346.0
2025-04-25 11:00:00,18.73,18.75,18.71,18.75,51108.0,18.73,18.75,18.71,18.75,51108.0
2025-04-25 11:05:00,18.74,18.75,18.72,18.73,108450.0,18.74,18.75,18.72,18.73,108450.0
2025-04-25 11:10:00,18.73,18.76,18.73,18.73,147381.0,18.73,18.76,18.73,18.73,147381.0
2025-04-25 11:15:00,18.74,18.77,18.7,18.73,118463.0,18.74,18.77,18.7,18.73,118463.0
2025-04-25 11:20:00,18.73,18.76,18.73,18.73,49140.0,18.73,18.76,18.73,18.73,49140.0
2025-04-25 11:25:00,18.73,18.74,18.68,18.7,95462.0,18.73,18.74,18.68,18.7,95462.0
2025-04-25 11:30:00,18.69,18.71,18.67,18.69,58920.0,18.69,18.71,18.67,18.69,58920.0
2025-04-25 11:35:00,18.69,18.69,18.65,18.65,66392.0,18.69,18.69,18.65,18.65,66392.0
2025-04-25 11:40:00,18.65,18.72,18.65,18.68,80331.0,18.65,18.72,18.65,18.68,80331.0
2025-04-25 11:45:00,18.68,18.69,18.66,18.68,73122.0,18.68,18.69,18.66,18.68,73122.0
2025-04-25 11:50:00,18.67,18.69,18.65,18.66,127447.0,18.67,18.69,18.65,18.66,127447.0
2025-04-25 11:55:00,18.66,18.67,18.65,18.66,83674.0,18.66,18.67,18.65,18.66,83674.0
2025-04-25 12:00:00,18.65,18.67,18.63,18.66,59050.0,18.65,18.67,18.63,18.66,59050.0
2025-04-25 12:05:00,18.66,18.69,18.63,18.66,65554.0,18.66,18.69,18.63,18.66,65554.0
2025-04-25 12:10:00,18.66,18.67,18.65,18.67,37428.0,18.66,18.67,18.65,18.67,37428.0
2025-04-25 12:15:00,18.66,18.67,18.63,18.65,73001.0,18.66,18.67,18.63,18.65,73001.0
2025-04-25 12:20:00,18.64,18.69,18.64,18.69,93193.0,18.64,18.69,18.64,18.69,93193.0
2025-04-25 12:25:00,18.69,18.69,18.64,18.64,171891.0,18.69,18.69,18.64,18.64,171891.0
2025-04-25 12:30:00,18.65,18.65,18.62,18.63,75567.0,18.65,18.65,18.62,18.63,75567.0
2025-04-25 12:35:00,18.63,18.65,18.61,18.63,81915.0,18.63,18.65,18.61,18.63,81915.0
2025-04-25 12:40:00,18.63,18.65,18.62,18.63,61678.0,18.63,18.65,18.62,18.63,61678.0
2025-04-25 12:45:00,18.63,18.63,18.58,18.59,134614.0,18.63,18.63,18.58,18.59,134614.0
2025-04-25 12:50:00,18.59,18.6,18.58,18.6,40969.0,18.59,18.6,18.58,18.6,40969.0
2025-04-25 12:55:00,18.6,18.62,18.58,18.59,89270.0,18.6,18.62,18.58,18.59,89270.0
2025-04-25 13:00:00,18.59,18.63,18.58,18.62,171854.0,18.59,18.63,18.58,18.62,171854.0
2025-04-25 13:05:00,18.62,18.67,18.61,18.64,174181.0,18.62,18.67,18.61,18.64,174181.0
2025-04-25 13:10:00,18.64,18.67,18.62,18.66,99146.0,18.64,18.67,18.62,18.66,99146.0
2025-04-25 13:15:00,18.66,18.67,18.63,18.66,86065.0,18.66,18.67,18.63,18.66,86065.0
2025-04-25 13:20:00,18.66,18.67,18.63,18.65,112146.0,18.66,18.67,18.63,18.65,112146.0
2025-04-25 13:25:00,18.65,18.66,18.64,18.66,45006.0,18.65,18.66,18.64,18.66,45006.0
2025-04-25 13:30:00,18.66,18.67,18.62,18.66,156688.0,18.66,18.67,18.62,18.66,156688.0
2025-04-25 13:35:00,18.66,18.68,18.55,18.58,200406.0,18.66,18.68,18.55,18.58,200406.0
2025-04-25 13:40:00,18.58,18.61,18.55,18.57,82864.0,18.58,18.61,18.55,18.57,82864.0
2025-04-25 13:45:00,18.57,18.57,18.5,18.55,136877.0,18.57,18.57,18.5,18.55,136877.0
2025-04-25 13:50:00,18.55,18.56,18.44,18.46,249073.0,18.55,18.56,18.44,18.46,249073.0
2025-04-25 13:55:00,18.45,18.47,18.39,18.43,128993.0,18.45,18.47,18.39,18.43,128993.0
2025-04-25 14:00:00,18.44,18.5,18.42,18.48,152244.0,18.44,18.5,18.42,18.48,152244.0
2025-04-25 14:05:00,18.48,18.56,18.48,18.55,83087.0,18.48,18.56,18.48,18.55,83087.0
2025-04-25 14:10:00,18.56,18.57,18.52,18.54,96462.0,18.56,18.57,18.52,18.54,96462.0
2025-04-25 14:15:00,18.55,18.57,18.53,18.55,64752.0,18.55,18.57,18.53,18.55,64752.0
2025-04-25 14:20:00,18.55,18.6,18.54,18.59,92906.0,18.55,18.6,18.54,18.59,92906.0
2025-04-25 14:25:00,18.59,18.6,18.56,18.57,77633.0,18.59,18.6,18.56,18.57,77633.0
2025-04-25 14:30:00,18.57,18.58,18.55,18.57,103175.0,18.57,18.58,18.55,18.57,103175.0
2025-04-25 14:35:00,18.57,18.6,18.56,18.59,80446.0,18.57,18.6,18.56,18.59,80446.0
2025-04-25 14:40:00,18.59,18.62,18.59,18.62,55321.0,18.59,18.62,18.59,18.62,55321.0
2025-04-25 14:45:00,18.61,18.62,18.55,18.57,456922.0,18.61,18.62,18.55,18.57,456922.0
2025-04-25 14:50:00,18.57,18.59,18.53,18.59,81377.0,18.57,18.59,18.53,18.59,81377.0
2025-04-25 14:55:00,18.59,18.59,18.55,18.55,85926.0,18.59,18.59,18.55,18.55,85926.0
2025-04-25 15:00:00,18.55,18.6,18.55,18.6,65261.0,18.55,18.6,18.55,18.6,65261.0
2025-04-25 15:05:00,18.6,18.62,18.58,18.61,101548.0,18.6,18.62,18.58,18.61,101548.0
2025-04-25 15:10:00,18.62,18.62,18.57,18.59,93598.0,18.62,18.62,18.57,18.59,93598.0
2025-04-25 15:15:00,18.6,18.62,18.57,18.6,68391.0,18.6,18.62,18.57,18.6,68391.0
2025-04-25 15:20:00,18.6,18.64,18.59,18.64,74467.0,18.6,18.64,18.59,18.64,74467.0
2025-04-25 15:25:00,18.64,18.64,18.54,18.54,339878.0,18.64,18.64,18.54,18.54,339878.0
2025-04-25 15:30:00,18.54,18.56,18.52,18.55,203650.0,18.54,18.56,18.52,18.55,203650.0
2025-04-25 15:35:00,18.55,18.58,18.51,18.55,143303.0,18.55,18.58,18.51,18.55,143303.0
2025-04-25 15:40:00,18.55,18.59,18.54,18.59,151077.0,18.55,18.59,18.54,18.59,151077.0
2025-04-25 15:45:00,18.59,18.6,18.56,18.59,273246.0,18.59,18.6,18.56,18.59,273246.0
2025-04-25 15:50:00,18.59,18.63,18.56,18.63,465828.0,18.59,18.63,18.56,18.63,465828.0
2025-04-25 15:55:00,18.62,18.64,18.58,18.59,1141323.0,18.62,18.64,18.58,18.59,1141323.0
2025-04-28 09:30:00,18.84,19.13,18.82,19.1,811398.0,18.84,19.13,18.82,19.1,811398.0
2025-04-28 09:35:00,19.12,19.14,19.02,19.05,258809.0,19.12,19.14,19.02,19.05,258809.0
2025-04-28 09:40:00,19.05,19.29,19.05,19.25,587344.0,19.05,19.29,19.05,19.25,587344.0
2025-04-28 09:45:00,19.26,19.33,19.1,19.18,408551.0,19.26,19.33,19.1,19.18,408551.0
2025-04-28 09:50:00,19.17,19.21,19.1,19.12,244676.0,19.17,19.21,19.1,19.12,244676.0
2025-04-28 09:55:00,19.11,19.14,19.05,19.07,266958.0,19.11,19.14,19.05,19.07,266958.0
2025-04-28 10:00:00,19.08,19.17,19.05,19.17,242342.0,19.08,19.17,19.05,19.17,242342.0
2025-04-28 10:05:00,19.18,19.28,19.16,19.23,314558.0,19.18,19.28,19.16,19.23,314558.0
2025-04-28 10:10:00,19.24,19.29,19.21,19.25,258722.0,19.24,19.29,19.21,19.25,258722.0
2025-04-28 10:15:00,19.24,19.3,19.23,19.23,207023.0,19.24,19.3,19.23,19.23,207023.0
2025-04-28 10:20:00,19.23,19.26,19.09,19.18,586273.0,19.23,19.26,19.09,19.18,586273.0
2025-04-28 10:25:00,19.17,19.18,19.11,19.14,258570.0,19.17,19.18,19.11,19.14,258570.0
2025-04-28 10:30:00,19.14,19.17,19.06,19.07,274539.0,19.14,19.17,19.06,19.07,274539.0
2025-04-28 10:35:00,19.07,19.09,19.04,19.07,215901.0,19.07,19.09,19.04,19.07,215901.0
2025-04-28 10:40:00,19.07,19.15,19.03,19.12,406301.0,19.07,19.15,19.03,19.12,406301.0
2025-04-28 10:45:00,19.13,19.18,19.11,19.17,191241.0,19.13,19.18,19.11,19.17,191241.0
2025-04-28 10:50:00,19.18,19.18,19.04,19.05,245847.0,19.18,19.18,19.04,19.05,245847.0
2025-04-28 10:55:00,19.05,19.05,18.98,19.03,215959.0,19.05,19.05,18.98,19.03,215959.0
2025-04-28 11:00:00,19.03,19.09,19.02,19.03,159068.0,19.03,19.09,19.02,19.03,159068.0
2025-04-28 11:05:00,19.03,19.04,18.94,18.96,110198.0,19.03,19.04,18.94,18.96,110198.0
2025-04-28 11:10:00,18.96,19.01,18.94,19.0,135550.0,18.96,19.01,18.94,19.0,135550.0
2025-04-28 11:15:00,19.0,19.03,18.97,19.0,162269.0,19.0,19.03,18.97,19.0,162269.0
2025-04-28 11:20:00,18.99,19.0,18.93,18.95,127705.0,18.99,19.0,18.93,18.95,127705.0
2025-04-28 11:25:00,18.95,18.95,18.86,18.89,175316.0,18.95,18.95,18.86,18.89,175316.0
2025-04-28 11:30:00,18.89,18.96,18.88,18.95,124718.0,18.89,18.96,18.88,18.95,124718.0
2025-04-28 11:35:00,18.94,19.0,18.91,18.98,133507.0,18.94,19.0,18.91,18.98,133507.0
2025-04-28 11:40:00,18.98,19.03,18.96,18.96,139034.0,18.98,19.03,18.96,18.96,139034.0
2025-04-28 11:45:00,18.96,18.98,18.93,18.95,103289.0,18.96,18.98,18.93,18.95,103289.0
2025-04-28 11:50:00,18.95,18.97,18.93,18.95,76892.0,18.95,18.97,18.93,18.95,76892.0
2025-04-28 11:55:00,18.95,18.97,18.93,18.95,85921.0,18.95,18.97,18.93,18.95,85921.0
2025-04-28 12:00:00,18.95,18.95,18.9,18.9,96365.0,18.95,18.95,18.9,18.9,96365.0
2025-04-28 12:05:00,18.91,18.93,18.87,18.89,140856.0,18.91,18.93,18.87,18.89,140856.0
2025-04-28 12:10:00,18.88,18.88,18.83,18.85,184819.0,18.88,18.88,18.83,18.85,184819.0
2025-04-28 12:15:00,18.86,18.88,18.85,18.88,98511.0,18.86,18.88,18.85,18.88,98511.0
2025-04-28 12:20:00,18.88,18.88,18.83,18.85,71498.0,18.88,18.88,18.83,18.85,71498.0
2025-04-28 12:25:00,18.85,18.85,18.79,18.8,103330.0,18.85,18.85,18.79,18.8,103330.0
2025-04-28 12:30:00,18.81,18.84,18.79,18.8,83563.0,18.81,18.84,18.79,18.8,83563.0
2025-04-28 12:35:00,18.81,18.85,18.79,18.81,109713.0,18.81,18.85,18.79,18.81,109713.0
2025-04-28 12:40:00,18.81,18.84,18.8,18.84,58182.0,18.81,18.84,18.8,18.84,58182.0
2025-04-28 12:45:00,18.84,18.88,18.83,18.87,186061.0,18.84,18.88,18.83,18.87,186061.0
2025-04-28 12:50:00,18.87,18.87,18.79,18.82,124572.0,18.87,18.87,18.79,18.82,124572.0
2025-04-28 12:55:00,18.82,18.82,18.78,18.79,78300.0,18.82,18.82,18.78,18.79,78300.0
2025-04-28 13:00:00,18.79,18.83,18.78,18.8,102793.0,18.79,18.83,18.78,18.8,102793.0
2025-04-28 13:05:00,18.8,18.83,18.78,18.82,110708.0,18.8,18.83,18.78,18.82,110708.0
2025-04-28 13:10:00,18.82,18.83,18.79,18.79,89557.0,18.82,18.83,18.79,18.79,89557.0
2025-04-28 13:15:00,18.8,18.83,18.78,18.82,80150.0,18.8,18.83,18.78,18.82,80150.0
2025-04-28 13:20:00,18.82,18.82,18.79,18.81,64865.0,18.82,18.82,18.79,18.81,64865.0
2025-04-28 13:25:00,18.81,18.82,18.75,18.76,156778.0,18.81,18.82,18.75,18.76,156778.0
2025-04-28 13:30:00,18.76,18.78,18.75,18.78,67333.0,18.76,18.78,18.75,18.78,67333.0
2025-04-28 13:35:00,18.77,18.78,18.74,18.78,55029.0,18.77,18.78,18.74,18.78,55029.0
2025-04-28 13:40:00,18.78,18.79,18.73,18.77,79214.0,18.78,18.79,18.73,18.77,79214.0
2025-04-28 13:45:00,18.77,18.81,18.75,18.79,137934.0,18.77,18.81,18.75,18.79,137934.0
2025-04-28 13:50:00,18.79,18.81,18.78,18.8,178703.0,18.79,18.81,18.78,18.8,178703.0
2025-04-28 13:55:00,18.81,18.84,18.8,18.82,75039.0,18.81,18.84,18.8,18.82,75039.0
2025-04-28 14:00:00,18.82,18.85,18.8,18.82,77544.0,18.82,18.85,18.8,18.82,77544.0
2025-04-28 14:05:00,18.83,18.84,18.8,18.8,57986.0,18.83,18.84,18.8,18.8,57986.0
2025-04-28 14:10:00,18.81,18.82,18.79,18.8,79351.0,18.81,18.82,18.79,18.8,79351.0
2025-04-28 14:15:00,18.8,18.81,18.78,18.79,90697.0,18.8,18.81,18.78,18.79,90697.0
2025-04-28 14:20:00,18.79,18.82,18.77,18.82,80781.0,18.79,18.82,18.77,18.82,80781.0
2025-04-28 14:25:00,18.81,18.82,18.79,18.8,81497.0,18.81,18.82,18.79,18.8,81497.0
2025-04-28 14:30:00,18.8,18.82,18.79,18.8,76378.0,18.8,18.82,18.79,18.8,76378.0
2025-04-28 14:35:00,18.8,18.83,18.79,18.82,69806.0,18.8,18.83,18.79,18.82,69806.0
2025-04-28 14:40:00,18.83,18.84,18.82,18.83,58850.0,18.83,18.84,18.82,18.83,58850.0
2025-04-28 14:45:00,18.84,18.85,18.82,18.82,48364.0,18.84,18.85,18.82,18.82,48364.0
2025-04-28 14:50:00,18.82,18.88,18.82,18.88,60625.0,18.82,18.88,18.82,18.88,60625.0
2025-04-28 14:55:00,18.88,18.88,18.85,18.87,76404.0,18.88,18.88,18.85,18.87,76404.0
2025-04-28 15:00:00,18.87,18.92,18.86,18.89,112803.0,18.87,18.92,18.86,18.89,112803.0
2025-04-28 15:05:00,18.89,18.94,18.89,18.93,116980.0,18.89,18.94,18.89,18.93,116980.0
2025-04-28 15:10:00,18.93,18.93,18.87,18.89,99854.0,18.93,18.93,18.87,18.89,99854.0
2025-04-28 15:15:00,18.89,18.92,18.88,18.91,137502.0,18.89,18.92,18.88,18.91,137502.0
2025-04-28 15:20:00,18.9,18.94,18.89,18.92,167165.0,18.9,18.94,18.89,18.92,167165.0
2025-04-28 15:25:00,18.91,18.92,18.89,18.9,102212.0,18.91,18.92,18.89,18.9,102212.0
2025-04-28 15:30:00,18.89,18.93,18.88,18.93,159501.0,18.89,18.93,18.88,18.93,159501.0
2025-04-28 15:35:00,18.93,18.95,18.88,18.93,227402.0,18.93,18.95,18.88,18.93,227402.0
2025-04-28 15:40:00,18.93,18.95,18.91,18.95,234804.0,18.93,18.95,18.91,18.95,234804.0
2025-04-28 15:45:00,18.95,18.96,18.92,18.95,222564.0,18.95,18.96,18.92,18.95,222564.0
2025-04-28 15:50:00,18.95,18.96,18.9,18.94,463777.0,18.95,18.96,18.9,18.94,463777.0
2025-04-28 15:55:00,18.93,18.94,18.84,18.86,1215891.0,18.93,18.94,18.84,18.86,1215891.0
2025-04-29 09:30:00,19.17,19.22,18.93,18.98,1021388.0,19.17,19.22,18.93,18.98,1021388.0
2025-04-29 09:35:00,18.97,19.0,18.75,18.78,707828.0,18.97,19.0,18.75,18.78,707828.0
2025-04-29 09:40:00,18.77,18.88,18.64,18.67,1037952.0,18.77,18.88,18.64,18.67,1037952.0
2025-04-29 09:45:00,18.67,18.72,18.5,18.54,1373617.0,18.67,18.72,18.5,18.54,1373617.0
2025-04-29 09:50:00,18.55,18.67,18.5,18.55,807572.0,18.55,18.67,18.5,18.55,807572.0
2025-04-29 09:55:00,18.55,18.66,18.48,18.5,925637.0,18.55,18.66,18.48,18.5,925637.0
2025-04-29 10:00:00,18.49,18.59,18.43,18.55,568059.0,18.49,18.59,18.43,18.55,568059.0
2025-04-29 10:05:00,18.55,18.64,18.5,18.54,533609.0,18.55,18.64,18.5,18.54,533609.0
2025-04-29 10:10:00,18.54,18.63,18.37,18.44,895567.0,18.54,18.63,18.37,18.44,895567.0
2025-04-29 10:15:00,18.45,18.47,18.38,18.41,505178.0,18.45,18.47,18.38,18.41,505178.0
2025-04-29 10:20:00,18.41,18.43,18.33,18.34,469239.0,18.41,18.43,18.33,18.34,469239.0
2025-04-29 10:25:00,18.35,18.37,18.3,18.32,337358.0,18.35,18.37,18.3,18.32,337358.0
2025-04-29 10:30:00,18.31,18.44,18.3,18.41,538689.0,18.31,18.44,18.3,18.41,538689.0
2025-04-29 10:35:00,18.42,18.53,18.4,18.48,716005.0,18.42,18.53,18.4,18.48,716005.0
2025-04-29 10:40:00,18.48,18.49,18.36,18.39,334243.0,18.48,18.49,18.36,18.39,334243.0
2025-04-29 10:45:00,18.4,18.47,18.38,18.47,474674.0,18.4,18.47,18.38,18.47,474674.0
2025-04-29 10:50:00,18.46,18.47,18.4,18.45,282863.0,18.46,18.47,18.4,18.45,282863.0
2025-04-29 10:55:00,18.45,18.51,18.44,18.48,246701.0,18.45,18.51,18.44,18.48,246701.0
2025-04-29 11:00:00,18.48,18.51,18.4,18.45,272111.0,18.48,18.51,18.4,18.45,272111.0
2025-04-29 11:05:00,18.45,18.52,18.43,18.51,222148.0,18.45,18.52,18.43,18.51,222148.0
2025-04-29 11:10:00,18.51,18.52,18.45,18.5,230021.0,18.51,18.52,18.45,18.5,230021.0
2025-04-29 11:15:00,18.5,18.53,18.48,18.5,242763.0,18.5,18.53,18.48,18.5,242763.0
2025-04-29 11:20:00,18.5,18.54,18.48,18.52,290769.0,18.5,18.54,18.48,18.52,290769.0
2025-04-29 11:25:00,18.52,18.56,18.49,18.55,222794.0,18.52,18.56,18.49,18.55,222794.0
2025-04-29 11:30:00,18.54,18.55,18.48,18.5,312846.0,18.54,18.55,18.48,18.5,312846.0
2025-04-29 11:35:00,18.5,18.55,18.48,18.54,123669.0,18.5,18.55,18.48,18.54,123669.0
2025-04-29 11:40:00,18.54,18.57,18.53,18.55,171193.0,18.54,18.57,18.53,18.55,171193.0
2025-04-29 11:45:00,18.55,18.57,18.52,18.53,158179.0,18.55,18.57,18.52,18.53,158179.0
2025-04-29 11:50:00,18.54,18.54,18.46,18.5,280196.0,18.54,18.54,18.46,18.5,280196.0
2025-04-29 11:55:00,18.51,18.51,18.48,18.48,104318.0,18.51,18.51,18.48,18.48,104318.0
2025-04-29 12:00:00,18.48,18.56,18.48,18.54,101147.0,18.48,18.56,18.48,18.54,101147.0
2025-04-29 12:05:00,18.54,18.57,18.53,18.57,129205.0,18.54,18.57,18.53,18.57,129205.0
2025-04-29 12:10:00,18.57,18.61,18.55,18.57,347575.0,18.57,18.61,18.55,18.57,347575.0
2025-04-29 12:15:00,18.57,18.58,18.52,18.55,154632.0,18.57,18.58,18.52,18.55,154632.0
2025-04-29 12:20:00,18.55,18.56,18.53,18.54,77141.0,18.55,18.56,18.53,18.54,77141.0
2025-04-29 12:25:00,18.54,18.54,18.49,18.53,112049.0,18.54,18.54,18.49,18.53,112049.0
2025-04-29 12:30:00,18.53,18.55,18.5,18.55,122269.0,18.53,18.55,18.5,18.55,122269.0
2025-04-29 12:35:00,18.55,18.56,18.5,18.54,161054.0,18.55,18.56,18.5,18.54,161054.0
2025-04-29 12:40:00,18.54,18.56,18.53,18.55,75988.0,18.54,18.56,18.53,18.55,75988.0
2025-04-29 12:45:00,18.54,18.55,18.45,18.48,153695.0,18.54,18.55,18.45,18.48,153695.0
2025-04-29 12:50:00,18.48,18.5,18.46,18.48,112958.0,18.48,18.5,18.46,18.48,112958.0
2025-04-29 12:55:00,18.48,18.48,18.42,18.46,199633.0,18.48,18.48,18.42,18.46,199633.0
2025-04-29 13:00:00,18.46,18.51,18.44,18.51,165398.0,18.46,18.51,18.44,18.51,165398.0
2025-04-29 13:05:00,18.51,18.52,18.47,18.47,112272.0,18.51,18.52,18.47,18.47,112272.0
2025-04-29 13:10:00,18.48,18.5,18.46,18.49,108426.0,18.48,18.5,18.46,18.49,108426.0
2025-04-29 13:15:00,18.5,18.57,18.49,18.56,101294.0,18.5,18.57,18.49,18.56,101294.0
2025-04-29 13:20:00,18.56,18.6,18.55,18.6,235884.0,18.56,18.6,18.55,18.6,235884.0
2025-04-29 13:25:00,18.6,18.6,18.54,18.57,249921.0,18.6,18.6,18.54,18.57,249921.0
2025-04-29 13:30:00,18.57,18.59,18.56,18.57,65781.0,18.57,18.59,18.56,18.57,65781.0
2025-04-29 13:35:00,18.57,18.6,18.54,18.6,166722.0,18.57,18.6,18.54,18.6,166722.0
2025-04-29 13:40:00,18.59,18.61,18.59,18.6,454039.0,18.59,18.61,18.59,18.6,454039.0
2025-04-29 13:45:00,18.6,18.7,18.59,18.69,444696.0,18.6,18.7,18.59,18.69,444696.0
2025-04-29 13:50:00,18.69,18.71,18.66,18.67,518779.0,18.69,18.71,18.66,18.67,518779.0
2025-04-29 13:55:00,18.68,18.71,18.66,18.69,178313.0,18.68,18.71,18.66,18.69,178313.0
2025-04-29 14:00:00,18.69,18.77,18.69,18.76,389612.0,18.69,18.77,18.69,18.76,389612.0
2025-04-29 14:05:00,18.77,18.77,18.68,18.7,283759.0,18.77,18.77,18.68,18.7,283759.0
2025-04-29 14:10:00,18.7,18.7,18.66,18.66,121432.0,18.7,18.7,18.66,18.66,121432.0
2025-04-29 14:15:00,18.66,18.69,18.66,18.69,120120.0,18.66,18.69,18.66,18.69,120120.0
2025-04-29 14:20:00,18.68,18.69,18.65,18.69,179990.0,18.68,18.69,18.65,18.69,179990.0
2025-04-29 14:25:00,18.68,18.7,18.66,18.68,156006.0,18.68,18.7,18.66,18.68,156006.0
2025-04-29 14:30:00,18.68,18.68,18.64,18.64,126434.0,18.68,18.68,18.64,18.64,126434.0
2025-04-29 14:35:00,18.64,18.65,18.61,18.63,108334.0,18.64,18.65,18.61,18.63,108334.0
2025-04-29 14:40:00,18.63,18.63,18.58,18.6,145479.0,18.63,18.63,18.58,18.6,145479.0
2025-04-29 14:45:00,18.6,18.63,18.58,18.63,91644.0,18.6,18.63,18.58,18.63,91644.0
2025-04-29 14:50:00,18.63,18.65,18.61,18.64,130715.0,18.63,18.65,18.61,18.64,130715.0
2025-04-29 14:55:00,18.64,18.66,18.62,18.64,158979.0,18.64,18.66,18.62,18.64,158979.0
2025-04-29 15:00:00,18.64,18.66,18.63,18.64,98967.0,18.64,18.66,18.63,18.64,98967.0
2025-04-29 15:05:00,18.64,18.68,18.63,18.65,384090.0,18.64,18.68,18.63,18.65,384090.0
2025-04-29 15:10:00,18.65,18.67,18.63,18.65,430092.0,18.65,18.67,18.63,18.65,430092.0
2025-04-29 15:15:00,18.64,18.65,18.62,18.65,114286.0,18.64,18.65,18.62,18.65,114286.0
2025-04-29 15:20:00,18.65,18.72,18.64,18.72,223080.0,18.65,18.72,18.64,18.72,223080.0
2025-04-29 15:25:00,18.72,18.73,18.68,18.71,252412.0,18.72,18.73,18.68,18.71,252412.0
2025-04-29 15:30:00,18.72,18.73,18.69,18.71,254669.0,18.72,18.73,18.69,18.71,254669.0
2025-04-29 15:35:00,18.71,18.75,18.69,18.73,196245.0,18.71,18.75,18.69,18.73,196245.0
2025-04-29 15:40:00,18.73,18.74,18.69,18.71,376234.0,18.73,18.74,18.69,18.71,376234.0
2025-04-29 15:45:00,18.71,18.79,18.69,18.78,517434.0,18.71,18.79,18.69,18.78,517434.0
2025-04-29 15:50:00,18.78,18.79,18.72,18.73,735637.0,18.78,18.79,18.72,18.73,735637.0
2025-04-29 15:55:00,18.74,18.74,18.68,18.71,1333456.0,18.74,18.74,18.68,18.71,1333456.0
2025-04-30 09:30:00,17.81,17.88,17.59,17.67,1543350.0,17.81,17.88,17.59,17.67,1543350.0
2025-04-30 09:35:00,17.66,17.73,17.46,17.46,1327262.0,17.66,17.73,17.46,17.46,1327262.0
2025-04-30 09:40:00,17.46,17.49,17.33,17.44,866725.0,17.46,17.49,17.33,17.44,866725.0
2025-04-30 09:45:00,17.44,17.58,17.42,17.55,671317.0,17.44,17.58,17.42,17.55,671317.0
2025-04-30 09:50:00,17.55,17.57,17.41,17.44,639556.0,17.55,17.57,17.41,17.44,639556.0
2025-04-30 09:55:00,17.44,17.47,17.4,17.43,466011.0,17.44,17.47,17.4,17.43,466011.0
2025-04-30 10:00:00,17.44,17.55,17.4,17.53,719580.0,17.44,17.55,17.4,17.53,719580.0
2025-04-30 10:05:00,17.53,17.59,17.51,17.57,682911.0,17.53,17.59,17.51,17.57,682911.0
2025-04-30 10:10:00,17.57,17.73,17.54,17.67,1169826.0,17.57,17.73,17.54,17.67,1169826.0
2025-04-30 10:15:00,17.68,17.75,17.67,17.71,553636.0,17.68,17.75,17.67,17.71,553636.0
2025-04-30 10:20:00,17.71,17.87,17.66,17.85,562417.0,17.71,17.87,17.66,17.85,562417.0
2025-04-30 10:25:00,17.86,17.95,17.84,17.93,640677.0,17.86,17.95,17.84,17.93,640677.0
2025-04-30 10:30:00,17.93,18.02,17.89,17.98,491894.0,17.93,18.02,17.89,17.98,491894.0
2025-04-30 10:35:00,17.98,17.98,17.84,17.94,299702.0,17.98,17.98,17.84,17.94,299702.0
2025-04-30 10:40:00,17.95,17.98,17.9,17.97,263741.0,17.95,17.98,17.9,17.97,263741.0
2025-04-30 10:45:00,17.98,17.98,17.91,17.91,250289.0,17.98,17.98,17.91,17.91,250289.0
2025-04-30 10:50:00,17.91,18.07,17.9,18.01,370162.0,17.91,18.07,17.9,18.01,370162.0
2025-04-30 10:55:00,18.02,18.11,17.99,18.07,205660.0,18.02,18.11,17.99,18.07,205660.0
2025-04-30 11:00:00,18.07,18.15,18.07,18.14,238240.0,18.07,18.15,18.07,18.14,238240.0
2025-04-30 11:05:00,18.15,18.22,18.13,18.18,870296.0,18.15,18.22,18.13,18.18,870296.0
2025-04-30 11:10:00,18.18,18.19,18.1,18.12,398052.0,18.18,18.19,18.1,18.12,398052.0
2025-04-30 11:15:00,18.12,18.15,18.1,18.13,213639.0,18.12,18.15,18.1,18.13,213639.0
2025-04-30 11:20:00,18.13,18.2,18.1,18.16,425350.0,18.13,18.2,18.1,18.16,425350.0
2025-04-30 11:25:00,18.16,18.23,18.13,18.19,332809.0,18.16,18.23,18.13,18.19,332809.0
2025-04-30 11:30:00,18.19,18.21,18.16,18.2,163298.0,18.19,18.21,18.16,18.2,163298.0
2025-04-30 11:35:00,18.19,18.23,18.16,18.16,189630.0,18.19,18.23,18.16,18.16,189630.0
2025-04-30 11:40:00,18.16,18.21,18.15,18.2,201600.0,18.16,18.21,18.15,18.2,201600.0
2025-04-30 11:45:00,18.19,18.23,18.18,18.21,196875.0,18.19,18.23,18.18,18.21,196875.0
2025-04-30 11:50:00,18.22,18.24,18.19,18.2,191107.0,18.22,18.24,18.19,18.2,191107.0
2025-04-30 11:55:00,18.21,18.22,18.13,18.16,176922.0,18.21,18.22,18.13,18.16,176922.0
2025-04-30 12:00:00,18.17,18.22,18.13,18.16,367612.0,18.17,18.22,18.13,18.16,367612.0
2025-04-30 12:05:00,18.16,18.19,18.13,18.14,218948.0,18.16,18.19,18.13,18.14,218948.0
2025-04-30 12:10:00,18.14,18.14,18.08,18.09,236747.0,18.14,18.14,18.08,18.09,236747.0
2025-04-30 12:15:00,18.09,18.11,18.06,18.07,115577.0,18.09,18.11,18.06,18.07,115577.0
2025-04-30 12:20:00,18.07,18.08,18.0,18.02,194888.0,18.07,18.08,18.0,18.02,194888.0
2025-04-30 12:25:00,18.02,18.02,17.99,18.02,125846.0,18.02,18.02,17.99,18.02,125846.0
2025-04-30 12:30:00,18.01,18.02,17.98,18.01,126809.0,18.01,18.02,17.98,18.01,126809.0
2025-04-30 12:35:00,18.01,18.07,17.98,18.06,172376.0,18.01,18.07,17.98,18.06,172376.0
2025-04-30 12:40:00,18.07,18.13,18.06,18.1,379655.0,18.07,18.13,18.06,18.1,379655.0
2025-04-30 12:45:00,18.09,18.16,18.07,18.12,155587.0,18.09,18.16,18.07,18.12,155587.0
2025-04-30 12:50:00,18.12,18.17,18.11,18.14,116373.0,18.12,18.17,18.11,18.14,116373.0
2025-04-30 12:55:00,18.14,18.16,18.12,18.14,83825.0,18.14,18.16,18.12,18.14,83825.0
2025-04-30 13:00:00,18.14,18.17,18.13,18.14,102181.0,18.14,18.17,18.13,18.14,102181.0
2025-04-30 13:05:00,18.14,18.15,18.07,18.07,143547.0,18.14,18.15,18.07,18.07,143547.0
2025-04-30 13:10:00,18.07,18.08,18.04,18.07,119577.0,18.07,18.08,18.04,18.07,119577.0
2025-04-30 13:15:00,18.07,18.13,18.07,18.12,105324.0,18.07,18.13,18.07,18.12,105324.0
2025-04-30 13:20:00,18.12,18.13,18.1,18.11,70280.0,18.12,18.13,18.1,18.11,70280.0
2025-04-30 13:25:00,18.11,18.15,18.1,18.14,197110.0,18.11,18.15,18.1,18.14,197110.0
2025-04-30 13:30:00,18.14,18.16,18.12,18.15,162011.0,18.14,18.16,18.12,18.15,162011.0
2025-04-30 13:35:00,18.15,18.18,18.14,18.16,93961.0,18.15,18.18,18.14,18.16,93961.0
2025-04-30 13:40:00,18.15,18.21,18.14,18.21,177035.0,18.15,18.21,18.14,18.21,177035.0
2025-04-30 13:45:00,18.21,18.21,18.16,18.21,114542.0,18.21,18.21,18.16,18.21,114542.0
2025-04-30 13:50:00,18.21,18.22,18.18,18.21,128370.0,18.21,18.22,18.18,18.21,128370.0
2025-04-30 13:55:00,18.21,18.21,18.14,18.14,157098.0,18.21,18.21,18.14,18.14,157098.0
2025-04-30 14:00:00,18.15,18.16,18.11,18.12,176606.0,18.15,18.16,18.11,18.12,176606.0
2025-04-30 14:05:00,18.13,18.26,18.1,18.14,658574.0,18.13,18.26,18.1,18.14,658574.0
2025-04-30 14:10:00,18.14,18.22,18.12,18.19,221165.0,18.14,18.22,18.12,18.19,221165.0
2025-04-30 14:15:00,18.19,18.25,18.17,18.23,184732.0,18.19,18.25,18.17,18.23,184732.0
2025-04-30 14:20:00,18.23,18.26,18.2,18.21,141467.0,18.23,18.26,18.2,18.21,141467.0
2025-04-30 14:25:00,18.21,18.22,18.11,18.13,216325.0,18.21,18.22,18.11,18.13,216325.0
2025-04-30 14:30:00,18.13,18.16,18.12,18.13,158402.0,18.13,18.16,18.12,18.13,158402.0
2025-04-30 14:35:00,18.14,18.15,18.08,18.09,152655.0,18.14,18.15,18.08,18.09,152655.0
2025-04-30 14:40:00,18.08,18.1,18.05,18.07,126689.0,18.08,18.1,18.05,18.07,126689.0
2025-04-30 14:45:00,18.07,18.14,18.06,18.14,97403.0,18.07,18.14,18.06,18.14,97403.0
2025-04-30 14:50:00,18.14,18.15,18.11,18.14,93636.0,18.14,18.15,18.11,18.14,93636.0
2025-04-30 14:55:00,18.14,18.14,18.07,18.07,135379.0,18.14,18.14,18.07,18.07,135379.0
2025-04-30 15:00:00,18.07,18.15,18.07,18.13,133961.0,18.07,18.15,18.07,18.13,133961.0
2025-04-30 15:05:00,18.14,18.15,18.11,18.14,107861.0,18.14,18.15,18.11,18.14,107861.0
2025-04-30 15:10:00,18.14,18.16,18.13,18.15,127087.0,18.14,18.16,18.13,18.15,127087.0
2025-04-30 15:15:00,18.14,18.16,18.12,18.14,158724.0,18.14,18.16,18.12,18.14,158724.0
2025-04-30 15:20:00,18.14,18.17,18.13,18.15,162427.0,18.14,18.17,18.13,18.15,162427.0
2025-04-30 15:25:00,18.16,18.18,18.12,18.15,265664.0,18.16,18.18,18.12,18.15,265664.0
2025-04-30 15:30:00,18.16,18.2,18.15,18.16,328531.0,18.16,18.2,18.15,18.16,328531.0
2025-04-30 15:35:00,18.16,18.18,18.13,18.14,238639.0,18.16,18.18,18.13,18.14,238639.0
2025-04-30 15:40:00,18.14,18.17,18.13,18.16,228934.0,18.14,18.17,18.13,18.16,228934.0
2025-04-30 15:45:00,18.16,18.25,18.16,18.23,500472.0,18.16,18.25,18.16,18.23,500472.0
2025-04-30 15:50:00,18.23,18.3,18.22,18.28,550034.0,18.23,18.3,18.22,18.28,550034.0
2025-04-30 15:55:00,18.27,18.35,18.26,18.33,1640257.0,18.27,18.35,18.26,18.33,1640257.0
2025-05-01 09:30:00,18.68,18.74,18.51,18.54,820709.0,18.68,18.74,18.51,18.54,820709.0
2025-05-01 09:35:00,18.55,18.72,18.53,18.69,780701.0,18.55,18.72,18.53,18.69,780701.0
2025-05-01 09:40:00,18.69,18.72,18.63,18.69,347838.0,18.69,18.72,18.63,18.69,347838.0
2025-05-01 09:45:00,18.68,18.7,18.59,18.64,257040.0,18.68,18.7,18.59,18.64,257040.0
2025-05-01 09:50:00,18.64,18.69,18.58,18.66,178211.0,18.64,18.69,18.58,18.66,178211.0
2025-05-01 09:55:00,18.65,18.65,18.51,18.52,170628.0,18.65,18.65,18.51,18.52,170628.0
2025-05-01 10:00:00,18.53,18.75,18.53,18.71,303746.0,18.53,18.75,18.53,18.71,303746.0
2025-05-01 10:05:00,18.71,18.78,18.66,18.68,259431.0,18.71,18.78,18.66,18.68,259431.0
2025-05-01 10:10:00,18.68,18.68,18.57,18.6,178684.0,18.68,18.68,18.57,18.6,178684.0
2025-05-01 10:15:00,18.6,18.62,18.56,18.57,111559.0,18.6,18.62,18.56,18.57,111559.0
2025-05-01 10:20:00,18.58,18.6,18.53,18.56,112522.0,18.58,18.6,18.53,18.56,112522.0
2025-05-01 10:25:00,18.57,18.6,18.56,18.57,75595.0,18.57,18.6,18.56,18.57,75595.0
2025-05-01 10:30:00,18.56,18.57,18.52,18.54,136689.0,18.56,18.57,18.52,18.54,136689.0
2025-05-01 10:35:00,18.54,18.64,18.53,18.64,131251.0,18.54,18.64,18.53,18.64,131251.0
2025-05-01 10:40:00,18.64,18.65,18.58,18.59,168297.0,18.64,18.65,18.58,18.59,168297.0
2025-05-01 10:45:00,18.6,18.65,18.59,18.62,141799.0,18.6,18.65,18.59,18.62,141799.0
2025-05-01 10:50:00,18.62,18.63,18.56,18.57,150452.0,18.62,18.63,18.56,18.57,150452.0
2025-05-01 10:55:00,18.57,18.64,18.56,18.64,188288.0,18.57,18.64,18.56,18.64,188288.0
2025-05-01 11:00:00,18.64,18.68,18.61,18.68,166628.0,18.64,18.68,18.61,18.68,166628.0
2025-05-01 11:05:00,18.67,18.76,18.67,18.73,384208.0,18.67,18.76,18.67,18.73,384208.0
2025-05-01 11:10:00,18.73,18.78,18.67,18.67,199821.0,18.73,18.78,18.67,18.67,199821.0
2025-05-01 11:15:00,18.68,18.74,18.66,18.71,197757.0,18.68,18.74,18.66,18.71,197757.0
2025-05-01 11:20:00,18.71,18.76,18.7,18.71,276214.0,18.71,18.76,18.7,18.71,276214.0
2025-05-01 11:25:00,18.72,18.79,18.71,18.76,242390.0,18.72,18.79,18.71,18.76,242390.0
2025-05-01 11:30:00,18.76,18.77,18.72,18.75,248021.0,18.76,18.77,18.72,18.75,248021.0
2025-05-01 11:35:00,18.75,18.77,18.71,18.74,319329.0,18.75,18.77,18.71,18.74,319329.0
2025-05-01 11:40:00,18.73,18.76,18.71,18.71,115910.0,18.73,18.76,18.71,18.71,115910.0
2025-05-01 11:45:00,18.71,18.71,18.67,18.69,143920.0,18.71,18.71,18.67,18.69,143920.0
2025-05-01 11:50:00,18.69,18.71,18.65,18.67,215175.0,18.69,18.71,18.65,18.67,215175.0
2025-05-01 11:55:00,18.68,18.69,18.62,18.66,150829.0,18.68,18.69,18.62,18.66,150829.0
2025-05-01 12:00:00,18.66,18.68,18.61,18.64,91636.0,18.66,18.68,18.61,18.64,91636.0
2025-05-01 12:05:00,18.65,18.67,18.63,18.65,132274.0,18.65,18.67,18.63,18.65,132274.0
2025-05-01 12:10:00,18.64,18.67,18.63,18.64,279232.0,18.64,18.67,18.63,18.64,279232.0
2025-05-01 12:15:00,18.64,18.64,18.56,18.63,124803.0,18.64,18.64,18.56,18.63,124803.0
2025-05-01 12:20:00,18.62,18.66,18.6,18.61,88165.0,18.62,18.66,18.6,18.61,88165.0
2025-05-01 12:25:00,18.6,18.65,18.59,18.63,92107.0,18.6,18.65,18.59,18.63,92107.0
2025-05-01 12:30:00,18.63,18.64,18.6,18.62,55357.0,18.63,18.64,18.6,18.62,55357.0
2025-05-01 12:35:00,18.62,18.66,18.61,18.64,74949.0,18.62,18.66,18.61,18.64,74949.0
2025-05-01 12:40:00,18.63,18.65,18.61,18.64,85576.0,18.63,18.65,18.61,18.64,85576.0
2025-05-01 12:45:00,18.64,18.67,18.61,18.62,78662.0,18.64,18.67,18.61,18.62,78662.0
2025-05-01 12:50:00,18.62,18.67,18.61,18.64,86828.0,18.62,18.67,18.61,18.64,86828.0
2025-05-01 12:55:00,18.63,18.69,18.62,18.69,131089.0,18.63,18.69,18.62,18.69,131089.0
2025-05-01 13:00:00,18.69,18.75,18.68,18.74,205573.0,18.69,18.75,18.68,18.74,205573.0
2025-05-01 13:05:00,18.74,18.74,18.7,18.73,132674.0,18.74,18.74,18.7,18.73,132674.0
2025-05-01 13:10:00,18.74,18.78,18.73,18.78,155846.0,18.74,18.78,18.73,18.78,155846.0
2025-05-01 13:15:00,18.77,18.8,18.77,18.8,216819.0,18.77,18.8,18.77,18.8,216819.0
2025-05-01 13:20:00,18.8,18.8,18.75,18.76,150392.0,18.8,18.8,18.75,18.76,150392.0
2025-05-01 13:25:00,18.76,18.76,18.71,18.71,149413.0,18.76,18.76,18.71,18.71,149413.0
2025-05-01 13:30:00,18.71,18.72,18.67,18.69,92182.0,18.71,18.72,18.67,18.69,92182.0
2025-05-01 13:35:00,18.69,18.69,18.64,18.65,66113.0,18.69,18.69,18.64,18.65,66113.0
2025-05-01 13:40:00,18.64,18.65,18.61,18.63,154275.0,18.64,18.65,18.61,18.63,154275.0
2025-05-01 13:45:00,18.63,18.65,18.61,18.64,66911.0,18.63,18.65,18.61,18.64,66911.0
2025-05-01 13:50:00,18.64,18.67,18.63,18.66,78807.0,18.64,18.67,18.63,18.66,78807.0
2025-05-01 13:55:00,18.65,18.66,18.62,18.64,56514.0,18.65,18.66,18.62,18.64,56514.0
2025-05-01 14:00:00,18.64,18.67,18.64,18.66,106270.0,18.64,18.67,18.64,18.66,106270.0
2025-05-01 14:05:00,18.66,18.71,18.66,18.71,69637.0,18.66,18.71,18.66,18.71,69637.0
2025-05-01 14:10:00,18.7,18.71,18.68,18.7,94273.0,18.7,18.71,18.68,18.7,94273.0
2025-05-01 14:15:00,18.69,18.7,18.67,18.69,80789.0,18.69,18.7,18.67,18.69,80789.0
2025-05-01 14:20:00,18.69,18.69,18.64,18.66,115302.0,18.69,18.69,18.64,18.66,115302.0
2025-05-01 14:25:00,18.66,18.66,18.61,18.65,145704.0,18.66,18.66,18.61,18.65,145704.0
2025-05-01 14:30:00,18.64,18.66,18.62,18.63,126691.0,18.64,18.66,18.62,18.63,126691.0
2025-05-01 14:35:00,18.63,18.64,18.61,18.63,103344.0,18.63,18.64,18.61,18.63,103344.0
2025-05-01 14:40:00,18.63,18.63,18.58,18.6,240415.0,18.63,18.63,18.58,18.6,240415.0
2025-05-01 14:45:00,18.6,18.65,18.59,18.64,216354.0,18.6,18.65,18.59,18.64,216354.0
2025-05-01 14:50:00,18.64,18.66,18.61,18.63,156464.0,18.64,18.66,18.61,18.63,156464.0
2025-05-01 14:55:00,18.63,18.66,18.62,18.64,118304.0,18.63,18.66,18.62,18.64,118304.0
2025-05-01 15:00:00,18.64,18.66,18.63,18.64,130218.0,18.64,18.66,18.63,18.64,130218.0
2025-05-01 15:05:00,18.64,18.65,18.62,18.62,124175.0,18.64,18.65,18.62,18.62,124175.0
2025-05-01 15:10:00,18.63,18.64,18.61,18.64,166054.0,18.63,18.64,18.61,18.64,166054.0
2025-05-01 15:15:00,18.64,18.65,18.62,18.64,128977.0,18.64,18.65,18.62,18.64,128977.0
2025-05-01 15:20:00,18.64,18.67,18.63,18.66,184114.0,18.64,18.67,18.63,18.66,184114.0
2025-05-01 15:25:00,18.66,18.67,18.64,18.66,196419.0,18.66,18.67,18.64,18.66,196419.0
2025-05-01 15:30:00,18.66,18.7,18.65,18.68,206589.0,18.66,18.7,18.65,18.68,206589.0
2025-05-01 15:35:00,18.69,18.7,18.67,18.68,168441.0,18.69,18.7,18.67,18.68,168441.0
2025-05-01 15:40:00,18.68,18.69,18.66,18.69,161834.0,18.68,18.69,18.66,18.69,161834.0
2025-05-01 15:45:00,18.69,18.73,18.68,18.7,370847.0,18.69,18.73,18.68,18.7,370847.0
2025-05-01 15:50:00,18.71,18.71,18.62,18.64,601164.0,18.71,18.71,18.62,18.64,601164.0
2025-05-01 15:55:00,18.64,18.65,18.6,18.63,1334421.0,18.64,18.65,18.6,18.63,1334421.0
2025-05-02 09:30:00,19.04,19.32,19.02,19.26,1241237.0,19.04,19.32,19.02,19.26,1241237.0
2025-05-02 09:35:00,19.27,19.33,19.19,19.29,713782.0,19.27,19.33,19.19,19.29,713782.0
2025-05-02 09:40:00,19.29,19.32,19.2,19.25,618540.0,19.29,19.32,19.2,19.25,618540.0
2025-05-02 09:45:00,19.25,19.28,19.16,19.2,499961.0,19.25,19.28,19.16,19.2,499961.0
2025-05-02 09:50:00,19.2,19.24,19.06,19.16,345868.0,19.2,19.24,19.06,19.16,345868.0
2025-05-02 09:55:00,19.16,19.2,19.07,19.09,218818.0,19.16,19.2,19.07,19.09,218818.0
2025-05-02 10:00:00,19.09,19.23,19.05,19.13,265536.0,19.09,19.23,19.05,19.13,265536.0
2025-05-02 10:05:00,19.14,19.2,19.13,19.18,236454.0,19.14,19.2,19.13,19.18,236454.0
2025-05-02 10:10:00,19.18,19.21,19.13,19.19,225323.0,19.18,19.21,19.13,19.19,225323.0
2025-05-02 10:15:00,19.19,19.26,19.16,19.21,277317.0,19.19,19.26,19.16,19.21,277317.0
2025-05-02 10:20:00,19.21,19.26,19.2,19.23,226332.0,19.21,19.26,19.2,19.23,226332.0
2025-05-02 10:25:00,19.23,19.28,19.22,19.28,224944.0,19.23,19.28,19.22,19.28,224944.0
2025-05-02 10:30:00,19.28,19.28,19.22,19.26,212395.0,19.28,19.28,19.22,19.26,212395.0
2025-05-02 10:35:00,19.25,19.28,19.22,19.26,230206.0,19.25,19.28,19.22,19.26,230206.0
2025-05-02 10:40:00,19.27,19.28,19.22,19.27,189101.0,19.27,19.28,19.22,19.27,189101.0
2025-05-02 10:45:00,19.27,19.33,19.25,19.3,205687.0,19.27,19.33,19.25,19.3,205687.0
2025-05-02 10:50:00,19.3,19.33,19.23,19.27,186003.0,19.3,19.33,19.23,19.27,186003.0
2025-05-02 10:55:00,19.27,19.28,19.23,19.23,150744.0,19.27,19.28,19.23,19.23,150744.0
2025-05-02 11:00:00,19.23,19.31,19.23,19.3,148008.0,19.23,19.31,19.23,19.3,148008.0
2025-05-02 11:05:00,19.3,19.36,19.28,19.32,419444.0,19.3,19.36,19.28,19.32,419444.0
2025-05-02 11:10:00,19.33,19.37,19.27,19.28,274099.0,19.33,19.37,19.27,19.28,274099.0
2025-05-02 11:15:00,19.28,19.34,19.27,19.32,184563.0,19.28,19.34,19.27,19.32,184563.0
2025-05-02 11:20:00,19.32,19.34,19.26,19.28,174080.0,19.32,19.34,19.26,19.28,174080.0
2025-05-02 11:25:00,19.27,19.29,19.24,19.28,220427.0,19.27,19.29,19.24,19.28,220427.0
2025-05-02 11:30:00,19.28,19.35,19.24,19.34,194765.0,19.28,19.35,19.24,19.34,194765.0
2025-05-02 11:35:00,19.34,19.36,19.31,19.34,186420.0,19.34,19.36,19.31,19.34,186420.0
2025-05-02 11:40:00,19.34,19.36,19.31,19.33,144255.0,19.34,19.36,19.31,19.33,144255.0
2025-05-02 11:45:00,19.32,19.34,19.31,19.32,91945.0,19.32,19.34,19.31,19.32,91945.0
2025-05-02 11:50:00,19.32,19.34,19.3,19.3,155048.0,19.32,19.34,19.3,19.3,155048.0
2025-05-02 11:55:00,19.3,19.38,19.29,19.36,280768.0,19.3,19.38,19.29,19.36,280768.0
2025-05-02 12:00:00,19.36,19.52,19.35,19.51,571964.0,19.36,19.52,19.35,19.51,571964.0
2025-05-02 12:05:00,19.51,19.52,19.45,19.51,214088.0,19.51,19.52,19.45,19.51,214088.0
2025-05-02 12:10:00,19.52,19.57,19.49,19.54,307232.0,19.52,19.57,19.49,19.54,307232.0
2025-05-02 12:15:00,19.54,19.6,19.52,19.56,274224.0,19.54,19.6,19.52,19.56,274224.0
2025-05-02 12:20:00,19.55,19.58,19.54,19.56,174934.0,19.55,19.58,19.54,19.56,174934.0
2025-05-02 12:25:00,19.55,19.59,19.53,19.55,166578.0,19.55,19.59,19.53,19.55,166578.0
2025-05-02 12:30:00,19.55,19.59,19.52,19.57,277768.0,19.55,19.59,19.52,19.57,277768.0
2025-05-02 12:35:00,19.57,19.64,19.56,19.63,209638.0,19.57,19.64,19.56,19.63,209638.0
2025-05-02 12:40:00,19.62,19.62,19.58,19.61,245042.0,19.62,19.62,19.58,19.61,245042.0
2025-05-02 12:45:00,19.6,19.64,19.59,19.63,138504.0,19.6,19.64,19.59,19.63,138504.0
2025-05-02 12:50:00,19.63,19.63,19.56,19.56,143158.0,19.63,19.63,19.56,19.56,143158.0
2025-05-02 12:55:00,19.57,19.58,19.53,19.55,162280.0,19.57,19.58,19.53,19.55,162280.0
2025-05-02 13:00:00,19.54,19.57,19.53,19.55,109222.0,19.54,19.57,19.53,19.55,109222.0
2025-05-02 13:05:00,19.55,19.56,19.51,19.52,125049.0,19.55,19.56,19.51,19.52,125049.0
2025-05-02 13:10:00,19.51,19.52,19.49,19.52,135026.0,19.51,19.52,19.49,19.52,135026.0
2025-05-02 13:15:00,19.52,19.52,19.47,19.48,116888.0,19.52,19.52,19.47,19.48,116888.0
2025-05-02 13:20:00,19.48,19.52,19.47,19.5,217935.0,19.48,19.52,19.47,19.5,217935.0
2025-05-02 13:25:00,19.49,19.54,19.48,19.53,183875.0,19.49,19.54,19.48,19.53,183875.0
2025-05-02 13:30:00,19.54,19.56,19.53,19.54,86588.0,19.54,19.56,19.53,19.54,86588.0
2025-05-02 13:35:00,19.54,19.57,19.5,19.54,259224.0,19.54,19.57,19.5,19.54,259224.0
2025-05-02 13:40:00,19.54,19.54,19.51,19.53,96124.0,19.54,19.54,19.51,19.53,96124.0
2025-05-02 13:45:00,19.53,19.57,19.52,19.54,195862.0,19.53,19.57,19.52,19.54,195862.0
2025-05-02 13:50:00,19.54,19.58,19.52,19.57,124525.0,19.54,19.58,19.52,19.57,124525.0
2025-05-02 13:55:00,19.57,19.59,19.56,19.58,186970.0,19.57,19.59,19.56,19.58,186970.0
2025-05-02 14:00:00,19.58,19.6,19.57,19.58,194636.0,19.58,19.6,19.57,19.58,194636.0
2025-05-02 14:05:00,19.57,19.59,19.57,19.57,92371.0,19.57,19.59,19.57,19.57,92371.0
2025-05-02 14:10:00,19.57,19.58,19.54,19.55,218974.0,19.57,19.58,19.54,19.55,218974.0
2025-05-02 14:15:00,19.55,19.56,19.52,19.52,170016.0,19.55,19.56,19.52,19.52,170016.0
2025-05-02 14:20:00,19.53,19.55,19.51,19.55,112158.0,19.53,19.55,19.51,19.55,112158.0
2025-05-02 14:25:00,19.55,19.55,19.52,19.54,88881.0,19.55,19.55,19.52,19.54,88881.0
2025-05-02 14:30:00,19.54,19.57,19.53,19.57,118427.0,19.54,19.57,19.53,19.57,118427.0
2025-05-02 14:35:00,19.57,19.6,19.56,19.57,138312.0,19.57,19.6,19.56,19.57,138312.0
2025-05-02 14:40:00,19.57,19.58,19.57,19.57,124684.0,19.57,19.58,19.57,19.57,124684.0
2025-05-02 14:45:00,19.57,19.58,19.5,19.51,121452.0,19.57,19.58,19.5,19.51,121452.0
2025-05-02 14:50:00,19.52,19.53,19.46,19.48,339931.0,19.52,19.53,19.46,19.48,339931.0
2025-05-02 14:55:00,19.48,19.51,19.47,19.5,141315.0,19.48,19.51,19.47,19.5,141315.0
2025-05-02 15:00:00,19.49,19.52,19.47,19.5,169203.0,19.49,19.52,19.47,19.5,169203.0
2025-05-02 15:05:00,19.5,19.51,19.47,19.51,120718.0,19.5,19.51,19.47,19.51,120718.0
2025-05-02 15:10:00,19.51,19.51,19.47,19.49,146634.0,19.51,19.51,19.47,19.49,146634.0
2025-05-02 15:15:00,19.48,19.51,19.48,19.49,169996.0,19.48,19.51,19.48,19.49,169996.0
2025-05-02 15:20:00,19.5,19.53,19.49,19.52,93056.0,19.5,19.53,19.49,19.52,93056.0
2025-05-02 15:25:00,19.52,19.54,19.5,19.52,222342.0,19.52,19.54,19.5,19.52,222342.0
2025-05-02 15:30:00,19.52,19.53,19.48,19.48,176295.0,19.52,19.53,19.48,19.48,176295.0
2025-05-02 15:35:00,19.48,19.54,19.48,19.53,246629.0,19.48,19.54,19.48,19.53,246629.0
2025-05-02 15:40:00,19.53,19.56,19.52,19.55,318827.0,19.53,19.56,19.52,19.55,318827.0
2025-05-02 15:45:00,19.55,19.55,19.5,19.51,356101.0,19.55,19.55,19.5,19.51,356101.0
2025-05-02 15:50:00,19.5,19.55,19.48,19.53,635034.0,19.5,19.55,19.48,19.53,635034.0
2025-05-02 15:55:00,19.53,19.59,19.5,19.57,1222298.0,19.53,19.59,19.5,19.57,1222298.0
2025-05-05 09:30:00,19.12,19.35,19.06,19.32,919363.0,19.12,19.35,19.06,19.32,919363.0
2025-05-05 09:35:00,19.32,19.34,19.25,19.34,289654.0,19.32,19.34,19.25,19.34,289654.0
2025-05-05 09:40:00,19.33,19.51,19.31,19.48,305094.0,19.33,19.51,19.31,19.48,305094.0
2025-05-05 09:45:00,19.48,19.56,19.48,19.53,311976.0,19.48,19.56,19.48,19.53,311976.0
2025-05-05 09:50:00,19.53,19.56,19.47,19.56,195621.0,19.53,19.56,19.47,19.56,195621.0
2025-05-05 09:55:00,19.56,19.69,19.54,19.63,296341.0,19.56,19.69,19.54,19.63,296341.0
2025-05-05 10:00:00,19.64,19.74,19.64,19.64,342676.0,19.64,19.74,19.64,19.64,342676.0
2025-05-05 10:05:00,19.64,19.77,19.61,19.75,205695.0,19.64,19.77,19.61,19.75,205695.0
2025-05-05 10:10:00,19.76,19.79,19.69,19.71,174723.0,19.76,19.79,19.69,19.71,174723.0
2025-05-05 10:15:00,19.72,19.79,19.7,19.78,160326.0,19.72,19.79,19.7,19.78,160326.0
2025-05-05 10:20:00,19.78,19.8,19.71,19.73,187985.0,19.78,19.8,19.71,19.73,187985.0
2025-05-05 10:25:00,19.73,19.78,19.7,19.78,122122.0,19.73,19.78,19.7,19.78,122122.0
2025-05-05 10:30:00,19.78,19.79,19.68,19.7,226181.0,19.78,19.79,19.68,19.7,226181.0
2025-05-05 10:35:00,19.7,19.73,19.66,19.71,344404.0,19.7,19.73,19.66,19.71,344404.0
2025-05-05 10:40:00,19.71,19.79,19.69,19.77,256583.0,19.71,19.79,19.69,19.77,256583.0
2025-05-05 10:45:00,19.77,19.84,19.76,19.76,293934.0,19.77,19.84,19.76,19.76,293934.0
2025-05-05 10:50:00,19.77,19.78,19.71,19.76,164355.0,19.77,19.78,19.71,19.76,164355.0
2025-05-05 10:55:00,19.76,19.82,19.76,19.79,354896.0,19.76,19.82,19.76,19.79,354896.0
2025-05-05 11:00:00,19.8,19.87,19.78,19.84,156605.0,19.8,19.87,19.78,19.84,156605.0
2025-05-05 11:05:00,19.84,19.89,19.84,19.86,142868.0,19.84,19.89,19.84,19.86,142868.0
2025-05-05 11:10:00,19.86,19.89,19.82,19.83,249884.0,19.86,19.89,19.82,19.83,249884.0
2025-05-05 11:15:00,19.84,19.84,19.77,19.82,131348.0,19.84,19.84,19.77,19.82,131348.0
2025-05-05 11:20:00,19.82,19.87,19.8,19.86,203068.0,19.82,19.87,19.8,19.86,203068.0
2025-05-05 11:25:00,19.86,19.88,19.84,19.86,166193.0,19.86,19.88,19.84,19.86,166193.0
2025-05-05 11:30:00,19.86,19.87,19.79,19.8,205929.0,19.86,19.87,19.79,19.8,205929.0
2025-05-05 11:35:00,19.81,19.81,19.75,19.76,159570.0,19.81,19.81,19.75,19.76,159570.0
2025-05-05 11:40:00,19.76,19.8,19.75,19.79,121585.0,19.76,19.8,19.75,19.79,121585.0
2025-05-05 11:45:00,19.79,19.8,19.75,19.78,132367.0,19.79,19.8,19.75,19.78,132367.0
2025-05-05 11:50:00,19.78,19.85,19.78,19.85,136055.0,19.78,19.85,19.78,19.85,136055.0
2025-05-05 11:55:00,19.85,19.85,19.82,19.82,78534.0,19.85,19.85,19.82,19.82,78534.0
2025-05-05 12:00:00,19.83,19.85,19.81,19.81,129529.0,19.83,19.85,19.81,19.81,129529.0
2025-05-05 12:05:00,19.82,19.84,19.8,19.8,84166.0,19.82,19.84,19.8,19.8,84166.0
2025-05-05 12:10:00,19.8,19.82,19.76,19.77,153325.0,19.8,19.82,19.76,19.77,153325.0
2025-05-05 12:15:00,19.77,19.81,19.76,19.8,91343.0,19.77,19.81,19.76,19.8,91343.0
2025-05-05 12:20:00,19.81,19.82,19.8,19.82,75397.0,19.81,19.82,19.8,19.82,75397.0
2025-05-05 12:25:00,19.81,19.86,19.8,19.86,107323.0,19.81,19.86,19.8,19.86,107323.0
2025-05-05 12:30:00,19.86,19.86,19.83,19.85,88291.0,19.86,19.86,19.83,19.85,88291.0
2025-05-05 12:35:00,19.85,19.86,19.83,19.83,92951.0,19.85,19.86,19.83,19.83,92951.0
2025-05-05 12:40:00,19.83,19.85,19.82,19.84,131823.0,19.83,19.85,19.82,19.84,131823.0
2025-05-05 12:45:00,19.84,19.85,19.82,19.85,67745.0,19.84,19.85,19.82,19.85,67745.0
2025-05-05 12:50:00,19.85,19.86,19.81,19.84,101668.0,19.85,19.86,19.81,19.84,101668.0
2025-05-05 12:55:00,19.84,19.86,19.82,19.83,84034.0,19.84,19.86,19.82,19.83,84034.0
2025-05-05 13:00:00,19.82,19.83,19.8,19.82,77467.0,19.82,19.83,19.8,19.82,77467.0
2025-05-05 13:05:00,19.82,19.83,19.78,19.8,103436.0,19.82,19.83,19.78,19.8,103436.0
2025-05-05 13:10:00,19.79,19.81,19.75,19.75,120568.0,19.79,19.81,19.75,19.75,120568.0
2025-05-05 13:15:00,19.75,19.76,19.73,19.73,171537.0,19.75,19.76,19.73,19.73,171537.0
2025-05-05 13:20:00,19.73,19.78,19.73,19.78,117353.0,19.73,19.78,19.73,19.78,117353.0
2025-05-05 13:25:00,19.78,19.79,19.75,19.78,88997.0,19.78,19.79,19.75,19.78,88997.0
2025-05-05 13:30:00,19.78,19.8,19.77,19.79,79843.0,19.78,19.8,19.77,19.79,79843.0
2025-05-05 13:35:00,19.79,19.81,19.78,19.8,88519.0,19.79,19.81,19.78,19.8,88519.0
2025-05-05 13:40:00,19.8,19.8,19.77,19.79,74913.0,19.8,19.8,19.77,19.79,74913.0
2025-05-05 13:45:00,19.79,19.8,19.77,19.78,86559.0,19.79,19.8,19.77,19.78,86559.0
2025-05-05 13:50:00,19.78,19.8,19.77,19.79,62508.0,19.78,19.8,19.77,19.79,62508.0
2025-05-05 13:55:00,19.79,19.82,19.77,19.78,171398.0,19.79,19.82,19.77,19.78,171398.0
2025-05-05 14:00:00,19.78,19.78,19.74,19.77,97722.0,19.78,19.78,19.74,19.77,97722.0
2025-05-05 14:05:00,19.77,19.79,19.76,19.78,83149.0,19.77,19.79,19.76,19.78,83149.0
2025-05-05 14:10:00,19.78,19.79,19.76,19.78,83993.0,19.78,19.79,19.76,19.78,83993.0
2025-05-05 14:15:00,19.77,19.78,19.76,19.77,82068.0,19.77,19.78,19.76,19.77,82068.0
2025-05-05 14:20:00,19.77,19.77,19.75,19.76,39059.0,19.77,19.77,19.75,19.76,39059.0
2025-05-05 14:25:00,19.76,19.77,19.73,19.73,147244.0,19.76,19.77,19.73,19.73,147244.0
2025-05-05 14:30:00,19.73,19.78,19.73,19.78,123424.0,19.73,19.78,19.73,19.78,123424.0
2025-05-05 14:35:00,19.78,19.78,19.75,19.77,118724.0,19.78,19.78,19.75,19.77,118724.0
2025-05-05 14:40:00,19.77,19.8,19.76,19.8,87539.0,19.77,19.8,19.76,19.8,87539.0
2025-05-05 14:45:00,19.79,19.8,19.75,19.75,116279.0,19.79,19.8,19.75,19.75,116279.0
2025-05-05 14:50:00,19.76,19.76,19.7,19.71,115580.0,19.76,19.76,19.7,19.71,115580.0
2025-05-05 14:55:00,19.71,19.71,19.68,19.7,127557.0,19.71,19.71,19.68,19.7,127557.0
2025-05-05 15:00:00,19.7,19.72,19.67,19.71,208505.0,19.7,19.72,19.67,19.71,208505.0
2025-05-05 15:05:00,19.72,19.73,19.69,19.7,132467.0,19.72,19.73,19.69,19.7,132467.0
2025-05-05 15:10:00,19.7,19.73,19.69,19.71,161557.0,19.7,19.73,19.69,19.71,161557.0
2025-05-05 15:15:00,19.72,19.73,19.69,19.7,143901.0,19.72,19.73,19.69,19.7,143901.0
2025-05-05 15:20:00,19.7,19.7,19.66,19.68,185977.0,19.7,19.7,19.66,19.68,185977.0
2025-05-05 15:25:00,19.67,19.7,19.67,19.67,80354.0,19.67,19.7,19.67,19.67,80354.0
2025-05-05 15:30:00,19.68,19.7,19.66,19.69,149053.0,19.68,19.7,19.66,19.69,149053.0
2025-05-05 15:35:00,19.69,19.71,19.66,19.67,181272.0,19.69,19.71,19.66,19.67,181272.0
2025-05-05 15:40:00,19.66,19.68,19.65,19.66,146493.0,19.66,19.68,19.65,19.66,146493.0
2025-05-05 15:45:00,19.66,19.67,19.62,19.66,236142.0,19.66,19.67,19.62,19.66,236142.0
2025-05-05 15:50:00,19.66,19.67,19.61,19.62,255767.0,19.66,19.67,19.61,19.62,255767.0
2025-05-05 15:55:00,19.62,19.63,19.55,19.57,795294.0,19.62,19.63,19.55,19.57,795294.0
2025-05-06 09:30:00,19.25,19.35,19.22,19.35,654191.0,19.25,19.35,19.22,19.35,654191.0
2025-05-06 09:35:00,19.34,19.4,19.25,19.38,262176.0,19.34,19.4,19.25,19.38,262176.0
2025-05-06 09:40:00,19.38,19.39,19.25,19.27,215464.0,19.38,19.39,19.25,19.27,215464.0
2025-05-06 09:45:00,19.27,19.37,19.27,19.32,189862.0,19.27,19.37,19.27,19.32,189862.0
2025-05-06 09:50:00,19.31,19.36,19.27,19.32,213713.0,19.31,19.36,19.27,19.32,213713.0
2025-05-06 09:55:00,19.32,19.38,19.29,19.38,200412.0,19.32,19.38,19.29,19.38,200412.0
2025-05-06 10:00:00,19.38,19.48,19.32,19.48,211281.0,19.38,19.48,19.32,19.48,211281.0
2025-05-06 10:05:00,19.48,19.55,19.46,19.52,277765.0,19.48,19.55,19.46,19.52,277765.0
2025-05-06 10:10:00,19.52,19.54,19.45,19.46,199932.0,19.52,19.54,19.45,19.46,199932.0
2025-05-06 10:15:00,19.47,19.56,19.47,19.55,135222.0,19.47,19.56,19.47,19.55,135222.0
2025-05-06 10:20:00,19.55,19.62,19.54,19.59,189293.0,19.55,19.62,19.54,19.59,189293.0
2025-05-06 10:25:00,19.58,19.65,19.56,19.64,221693.0,19.58,19.65,19.56,19.64,221693.0
2025-05-06 10:30:00,19.64,19.65,19.59,19.62,156544.0,19.64,19.65,19.59,19.62,156544.0
2025-05-06 10:35:00,19.62,19.7,19.58,19.69,251028.0,19.62,19.7,19.58,19.69,251028.0
2025-05-06 10:40:00,19.69,19.7,19.63,19.66,164316.0,19.69,19.7,19.63,19.66,164316.0
2025-05-06 10:45:00,19.66,19.66,19.59,19.59,173274.0,19.66,19.66,19.59,19.59,173274.0
2025-05-06 10:50:00,19.6,19.6,19.53,19.54,135176.0,19.6,19.6,19.53,19.54,135176.0
2025-05-06 10:55:00,19.53,19.59,19.53,19.57,111659.0,19.53,19.59,19.53,19.57,111659.0
2025-05-06 11:00:00,19.57,19.6,19.56,19.6,110257.0,19.57,19.6,19.56,19.6,110257.0
2025-05-06 11:05:00,19.6,19.62,19.59,19.6,83750.0,19.6,19.62,19.59,19.6,83750.0
2025-05-06 11:10:00,19.61,19.7,19.6,19.67,287528.0,19.61,19.7,19.6,19.67,287528.0
2025-05-06 11:15:00,19.66,19.68,19.64,19.68,135132.0,19.66,19.68,19.64,19.68,135132.0
2025-05-06 11:20:00,19.68,19.71,19.66,19.67,127919.0,19.68,19.71,19.66,19.67,127919.0
2025-05-06 11:25:00,19.67,19.68,19.63,19.64,148258.0,19.67,19.68,19.63,19.64,148258.0
2025-05-06 11:30:00,19.64,19.65,19.6,19.62,137358.0,19.64,19.65,19.6,19.62,137358.0
2025-05-06 11:35:00,19.63,19.67,19.62,19.64,76990.0,19.63,19.67,19.62,19.64,76990.0
2025-05-06 11:40:00,19.64,19.66,19.62,19.63,85963.0,19.64,19.66,19.62,19.63,85963.0
2025-05-06 11:45:00,19.63,19.65,19.61,19.64,44829.0,19.63,19.65,19.61,19.64,44829.0
2025-05-06 11:50:00,19.64,19.66,19.61,19.61,91222.0,19.64,19.66,19.61,19.61,91222.0
2025-05-06 11:55:00,19.61,19.62,19.58,19.59,155289.0,19.61,19.62,19.58,19.59,155289.0
2025-05-06 12:00:00,19.6,19.61,19.57,19.61,77175.0,19.6,19.61,19.57,19.61,77175.0
2025-05-06 12:05:00,19.61,19.61,19.55,19.55,67356.0,19.61,19.61,19.55,19.55,67356.0
2025-05-06 12:10:00,19.55,19.72,19.55,19.7,213456.0,19.55,19.72,19.55,19.7,213456.0
2025-05-06 12:15:00,19.7,19.7,19.63,19.65,143184.0,19.7,19.7,19.63,19.65,143184.0
2025-05-06 12:20:00,19.64,19.65,19.54,19.57,134801.0,19.64,19.65,19.54,19.57,134801.0
2025-05-06 12:25:00,19.56,19.59,19.56,19.57,77506.0,19.56,19.59,19.56,19.57,77506.0
2025-05-06 12:30:00,19.57,19.62,19.57,19.6,69624.0,19.57,19.62,19.57,19.6,69624.0
2025-05-06 12:35:00,19.6,19.61,19.56,19.57,97645.0,19.6,19.61,19.56,19.57,97645.0
2025-05-06 12:40:00,19.57,19.58,19.52,19.53,87336.0,19.57,19.58,19.52,19.53,87336.0
2025-05-06 12:45:00,19.53,19.54,19.49,19.52,176018.0,19.53,19.54,19.49,19.52,176018.0
2025-05-06 12:50:00,19.53,19.53,19.49,19.51,95465.0,19.53,19.53,19.49,19.51,95465.0
2025-05-06 12:55:00,19.5,19.51,19.44,19.45,138642.0,19.5,19.51,19.44,19.45,138642.0
2025-05-06 13:00:00,19.45,19.49,19.43,19.45,108479.0,19.45,19.49,19.43,19.45,108479.0
2025-05-06 13:05:00,19.45,19.49,19.45,19.48,75507.0,19.45,19.49,19.45,19.48,75507.0
2025-05-06 13:10:00,19.48,19.51,19.47,19.5,87604.0,19.48,19.51,19.47,19.5,87604.0
2025-05-06 13:15:00,19.51,19.51,19.47,19.48,96781.0,19.51,19.51,19.47,19.48,96781.0
2025-05-06 13:20:00,19.48,19.49,19.44,19.45,82847.0,19.48,19.49,19.44,19.45,82847.0
2025-05-06 13:25:00,19.45,19.47,19.43,19.46,99342.0,19.45,19.47,19.43,19.46,99342.0
2025-05-06 13:30:00,19.46,19.49,19.45,19.48,36243.0,19.46,19.49,19.45,19.48,36243.0
2025-05-06 13:35:00,19.49,19.49,19.45,19.46,32109.0,19.49,19.49,19.45,19.46,32109.0
2025-05-06 13:40:00,19.45,19.45,19.41,19.42,126611.0,19.45,19.45,19.41,19.42,126611.0
2025-05-06 13:45:00,19.42,19.42,19.4,19.41,41893.0,19.42,19.42,19.4,19.41,41893.0
2025-05-06 13:50:00,19.41,19.43,19.4,19.41,45092.0,19.41,19.43,19.4,19.41,45092.0
2025-05-06 13:55:00,19.41,19.42,19.39,19.4,93355.0,19.41,19.42,19.39,19.4,93355.0
2025-05-06 14:00:00,19.41,19.44,19.4,19.44,128504.0,19.41,19.44,19.4,19.44,128504.0
2025-05-06 14:05:00,19.43,19.45,19.41,19.45,35178.0,19.43,19.45,19.41,19.45,35178.0
2025-05-06 14:10:00,19.46,19.46,19.43,19.44,85811.0,19.46,19.46,19.43,19.44,85811.0
2025-05-06 14:15:00,19.44,19.47,19.43,19.46,37013.0,19.44,19.47,19.43,19.46,37013.0
2025-05-06 14:20:00,19.47,19.49,19.46,19.48,59520.0,19.47,19.49,19.46,19.48,59520.0
2025-05-06 14:25:00,19.48,19.51,19.48,19.51,61290.0,19.48,19.51,19.48,19.51,61290.0
2025-05-06 14:30:00,19.51,19.51,19.48,19.48,47288.0,19.51,19.51,19.48,19.48,47288.0
2025-05-06 14:35:00,19.48,19.49,19.46,19.48,55415.0,19.48,19.49,19.46,19.48,55415.0
2025-05-06 14:40:00,19.48,19.5,19.47,19.48,56029.0,19.48,19.5,19.47,19.48,56029.0
2025-05-06 14:45:00,19.48,19.53,19.48,19.53,55909.0,19.48,19.53,19.48,19.53,55909.0
2025-05-06 14:50:00,19.53,19.55,19.51,19.54,86870.0,19.53,19.55,19.51,19.54,86870.0
2025-05-06 14:55:00,19.53,19.55,19.52,19.54,53896.0,19.53,19.55,19.52,19.54,53896.0
2025-05-06 15:00:00,19.55,19.58,19.53,19.58,89362.0,19.55,19.58,19.53,19.58,89362.0
2025-05-06 15:05:00,19.57,19.6,19.56,19.59,77793.0,19.57,19.6,19.56,19.59,77793.0
2025-05-06 15:10:00,19.59,19.61,19.57,19.6,64277.0,19.59,19.61,19.57,19.6,64277.0
2025-05-06 15:15:00,19.6,19.61,19.58,19.58,113271.0,19.6,19.61,19.58,19.58,113271.0
2025-05-06 15:20:00,19.58,19.59,19.57,19.58,75279.0,19.58,19.59,19.57,19.58,75279.0
2025-05-06 15:25:00,19.59,19.6,19.56,19.59,89907.0,19.59,19.6,19.56,19.59,89907.0
2025-05-06 15:30:00,19.59,19.62,19.58,19.61,217610.0,19.59,19.62,19.58,19.61,217610.0
2025-05-06 15:35:00,19.61,19.61,19.57,19.58,142841.0,19.61,19.61,19.57,19.58,142841.0
2025-05-06 15:40:00,19.58,19.61,19.58,19.6,79560.0,19.58,19.61,19.58,19.6,79560.0
2025-05-06 15:45:00,19.59,19.61,19.57,19.57,229050.0,19.59,19.61,19.57,19.57,229050.0
2025-05-06 15:50:00,19.57,19.58,19.52,19.54,268586.0,19.57,19.58,19.52,19.54,268586.0
2025-05-06 15:55:00,19.54,19.56,19.5,19.53,1110412.0,19.54,19.56,19.5,19.53,1110412.0
2025-05-07 09:30:00,19.71,19.79,19.65,19.76,691520.0,19.71,19.79,19.65,19.76,691520.0
2025-05-07 09:35:00,19.76,19.88,19.7,19.83,569979.0,19.76,19.88,19.7,19.83,569979.0
2025-05-07 09:40:00,19.82,19.9,19.79,19.88,251941.0,19.82,19.9,19.79,19.88,251941.0
2025-05-07 09:45:00,19.87,19.88,19.78,19.8,303852.0,19.87,19.88,19.78,19.8,303852.0
2025-05-07 09:50:00,19.81,19.92,19.79,19.92,390143.0,19.81,19.92,19.79,19.92,390143.0
2025-05-07 09:55:00,19.92,20.01,19.88,19.98,699721.0,19.92,20.01,19.88,19.98,699721.0
2025-05-07 10:00:00,19.98,20.0,19.88,19.91,430604.0,19.98,20.0,19.88,19.91,430604.0
2025-05-07 10:05:00,19.91,19.92,19.86,19.91,359533.0,19.91,19.92,19.86,19.91,359533.0
2025-05-07 10:10:00,19.91,20.0,19.87,19.96,548929.0,19.91,20.0,19.87,19.96,548929.0
2025-05-07 10:15:00,19.97,19.98,19.88,19.92,192496.0,19.97,19.98,19.88,19.92,192496.0
2025-05-07 10:20:00,19.92,19.95,19.88,19.92,153858.0,19.92,19.95,19.88,19.92,153858.0
2025-05-07 10:25:00,19.92,19.94,19.88,19.92,87963.0,19.92,19.94,19.88,19.92,87963.0
2025-05-07 10:30:00,19.91,19.94,19.89,19.91,240523.0,19.91,19.94,19.89,19.91,240523.0
2025-05-07 10:35:00,19.91,19.93,19.88,19.92,101865.0,19.91,19.93,19.88,19.92,101865.0
2025-05-07 10:40:00,19.92,19.92,19.86,19.88,137437.0,19.92,19.92,19.86,19.88,137437.0
2025-05-07 10:45:00,19.88,19.91,19.85,19.9,213807.0,19.88,19.91,19.85,19.9,213807.0
2025-05-07 10:50:00,19.89,19.91,19.81,19.82,158617.0,19.89,19.91,19.81,19.82,158617.0
2025-05-07 10:55:00,19.82,19.85,19.8,19.84,131341.0,19.82,19.85,19.8,19.84,131341.0
2025-05-07 11:00:00,19.84,19.84,19.76,19.8,196580.0,19.84,19.84,19.76,19.8,196580.0
2025-05-07 11:05:00,19.8,19.84,19.79,19.84,140588.0,19.8,19.84,19.79,19.84,140588.0
2025-05-07 11:10:00,19.84,19.87,19.81,19.81,102159.0,19.84,19.87,19.81,19.81,102159.0
2025-05-07 11:15:00,19.82,19.86,19.81,19.84,124226.0,19.82,19.86,19.81,19.84,124226.0
2025-05-07 11:20:00,19.84,19.86,19.81,19.85,127880.0,19.84,19.86,19.81,19.85,127880.0
2025-05-07 11:25:00,19.85,19.87,19.82,19.86,102826.0,19.85,19.87,19.82,19.86,102826.0
2025-05-07 11:30:00,19.86,19.9,19.84,19.89,101300.0,19.86,19.9,19.84,19.89,101300.0
2025-05-07 11:35:00,19.89,19.9,19.87,19.89,62550.0,19.89,19.9,19.87,19.89,62550.0
2025-05-07 11:40:00,19.89,19.96,19.89,19.96,80049.0,19.89,19.96,19.89,19.96,80049.0
2025-05-07 11:45:00,19.95,19.96,19.87,19.89,137849.0,19.95,19.96,19.87,19.89,137849.0
2025-05-07 11:50:00,19.88,19.89,19.82,19.84,434650.0,19.88,19.89,19.82,19.84,434650.0
2025-05-07 11:55:00,19.84,19.85,19.82,19.84,144728.0,19.84,19.85,19.82,19.84,144728.0
2025-05-07 12:00:00,19.84,19.84,19.8,19.81,145985.0,19.84,19.84,19.8,19.81,145985.0
2025-05-07 12:05:00,19.82,19.83,19.77,19.8,130861.0,19.82,19.83,19.77,19.8,130861.0
2025-05-07 12:10:00,19.8,19.83,19.79,19.8,63164.0,19.8,19.83,19.79,19.8,63164.0
2025-05-07 12:15:00,19.8,19.82,19.78,19.8,100381.0,19.8,19.82,19.78,19.8,100381.0
2025-05-07 12:20:00,19.81,19.82,19.77,19.8,132048.0,19.81,19.82,19.77,19.8,132048.0
2025-05-07 12:25:00,19.8,19.81,19.77,19.78,74409.0,19.8,19.81,19.77,19.78,74409.0
2025-05-07 12:30:00,19.78,19.79,19.75,19.78,80758.0,19.78,19.79,19.75,19.78,80758.0
2025-05-07 12:35:00,19.78,19.8,19.78,19.79,56498.0,19.78,19.8,19.78,19.79,56498.0
2025-05-07 12:40:00,19.79,19.82,19.78,19.8,96055.0,19.79,19.82,19.78,19.8,96055.0
2025-05-07 12:45:00,19.8,19.81,19.78,19.79,113692.0,19.8,19.81,19.78,19.79,113692.0
2025-05-07 12:50:00,19.8,19.8,19.74,19.75,273902.0,19.8,19.8,19.74,19.75,273902.0
2025-05-07 12:55:00,19.75,19.77,19.72,19.73,229567.0,19.75,19.77,19.72,19.73,229567.0
2025-05-07 13:00:00,19.73,19.73,19.69,19.7,343003.0,19.73,19.73,19.69,19.7,343003.0
2025-05-07 13:05:00,19.7,19.72,19.68,19.72,163431.0,19.7,19.72,19.68,19.72,163431.0
2025-05-07 13:10:00,19.72,19.74,19.7,19.74,137791.0,19.72,19.74,19.7,19.74,137791.0
2025-05-07 13:15:00,19.74,19.74,19.71,19.74,147064.0,19.74,19.74,19.71,19.74,147064.0
2025-05-07 13:20:00,19.74,19.77,19.71,19.76,90026.0,19.74,19.77,19.71,19.76,90026.0
2025-05-07 13:25:00,19.76,19.76,19.71,19.71,68950.0,19.76,19.76,19.71,19.71,68950.0
2025-05-07 13:30:00,19.72,19.72,19.69,19.7,65883.0,19.72,19.72,19.69,19.7,65883.0
2025-05-07 13:35:00,19.7,19.7,19.66,19.7,110396.0,19.7,19.7,19.66,19.7,110396.0
2025-05-07 13:40:00,19.69,19.7,19.67,19.69,85997.0,19.69,19.7,19.67,19.69,85997.0
2025-05-07 13:45:00,19.69,19.71,19.68,19.69,90674.0,19.69,19.71,19.68,19.69,90674.0
2025-05-07 13:50:00,19.69,19.69,19.6,19.62,215834.0,19.69,19.69,19.6,19.62,215834.0
2025-05-07 13:55:00,19.61,19.64,19.58,19.63,189094.0,19.61,19.64,19.58,19.63,189094.0
2025-05-07 14:00:00,19.62,19.69,19.59,19.61,219686.0,19.62,19.69,19.59,19.61,219686.0
2025-05-07 14:05:00,19.62,19.62,19.45,19.48,324358.0,19.62,19.62,19.45,19.48,324358.0
2025-05-07 14:10:00,19.47,19.53,19.46,19.46,194476.0,19.47,19.53,19.46,19.46,194476.0
2025-05-07 14:15:00,19.46,19.52,19.44,19.5,207981.0,19.46,19.52,19.44,19.5,207981.0
2025-05-07 14:20:00,19.5,19.56,19.49,19.54,262568.0,19.5,19.56,19.49,19.54,262568.0
2025-05-07 14:25:00,19.54,19.58,19.53,19.56,130276.0,19.54,19.58,19.53,19.56,130276.0
2025-05-07 14:30:00,19.55,19.62,19.53,19.61,226701.0,19.55,19.62,19.53,19.61,226701.0
2025-05-07 14:35:00,19.61,19.66,19.56,19.63,246111.0,19.61,19.66,19.56,19.63,246111.0
2025-05-07 14:40:00,19.62,19.69,19.62,19.66,194265.0,19.62,19.69,19.62,19.66,194265.0
2025-05-07 14:45:00,19.66,19.69,19.56,19.59,216061.0,19.66,19.69,19.56,19.59,216061.0
2025-05-07 14:50:00,19.59,19.61,19.56,19.6,178277.0,19.59,19.61,19.56,19.6,178277.0
2025-05-07 14:55:00,19.6,19.73,19.6,19.69,194621.0,19.6,19.73,19.6,19.69,194621.0
2025-05-07 15:00:00,19.68,19.69,19.64,19.67,153767.0,19.68,19.69,19.64,19.67,153767.0
2025-05-07 15:05:00,19.66,19.68,19.64,19.67,138348.0,19.66,19.68,19.64,19.67,138348.0
2025-05-07 15:10:00,19.67,19.67,19.61,19.64,139172.0,19.67,19.67,19.61,19.64,139172.0
2025-05-07 15:15:00,19.65,19.67,19.6,19.66,177913.0,19.65,19.67,19.6,19.66,177913.0
2025-05-07 15:20:00,19.66,19.67,19.58,19.6,175846.0,19.66,19.67,19.58,19.6,175846.0
2025-05-07 15:25:00,19.6,19.6,19.52,19.53,212946.0,19.6,19.6,19.52,19.53,212946.0
2025-05-07 15:30:00,19.53,19.57,19.51,19.51,224553.0,19.53,19.57,19.51,19.51,224553.0
2025-05-07 15:35:00,19.52,19.59,19.51,19.59,229435.0,19.52,19.59,19.51,19.59,229435.0
2025-05-07 15:40:00,19.59,19.77,19.57,19.69,549347.0,19.59,19.77,19.57,19.69,549347.0
2025-05-07 15:45:00,19.69,19.7,19.64,19.68,454342.0,19.69,19.7,19.64,19.68,454342.0
2025-05-07 15:50:00,19.67,19.69,19.59,19.66,647790.0,19.67,19.69,19.59,19.66,647790.0
2025-05-07 15:55:00,19.66,19.72,19.63,19.68,1178919.0,19.66,19.72,19.63,19.68,1178919.0
2025-05-08 09:30:00,19.98,20.04,19.9,20.04,699051.0,19.98,20.04,19.9,20.04,699051.0
2025-05-08 09:35:00,20.04,20.12,20.02,20.03,406759.0,20.04,20.12,20.02,20.03,406759.0
2025-05-08 09:40:00,20.03,20.18,20.02,20.16,364216.0,20.03,20.18,20.02,20.16,364216.0
2025-05-08 09:45:00,20.16,20.23,20.13,20.16,411306.0,20.16,20.23,20.13,20.16,411306.0
2025-05-08 09:50:00,20.16,20.28,20.14,20.16,328852.0,20.16,20.28,20.14,20.16,328852.0
2025-05-08 09:55:00,20.17,20.3,20.16,20.3,462373.0,20.17,20.3,20.16,20.3,462373.0
2025-05-08 10:00:00,20.3,20.42,20.28,20.39,689454.0,20.3,20.42,20.28,20.39,689454.0
2025-05-08 10:05:00,20.39,20.46,20.35,20.43,955708.0,20.39,20.46,20.35,20.43,955708.0
2025-05-08 10:10:00,20.43,20.43,20.22,20.23,327338.0,20.43,20.43,20.22,20.23,327338.0
2025-05-08 10:15:00,20.23,20.27,20.2,20.21,379990.0,20.23,20.27,20.2,20.21,379990.0
2025-05-08 10:20:00,20.21,20.27,20.12,20.12,620210.0,20.21,20.27,20.12,20.12,620210.0
2025-05-08 10:25:00,20.12,20.25,20.11,20.22,333383.0,20.12,20.25,20.11,20.22,333383.0
2025-05-08 10:30:00,20.22,20.34,20.21,20.32,166633.0,20.22,20.34,20.21,20.32,166633.0
2025-05-08 10:35:00,20.32,20.36,20.26,20.26,303141.0,20.32,20.36,20.26,20.26,303141.0
2025-05-08 10:40:00,20.26,20.3,20.24,20.3,189558.0,20.26,20.3,20.24,20.3,189558.0
2025-05-08 10:45:00,20.29,20.3,20.18,20.18,143936.0,20.29,20.3,20.18,20.18,143936.0
2025-05-08 10:50:00,20.18,20.26,20.14,20.16,309941.0,20.18,20.26,20.14,20.16,309941.0
2025-05-08 10:55:00,20.16,20.17,20.1,20.16,347444.0,20.16,20.17,20.1,20.16,347444.0
2025-05-08 11:00:00,20.16,20.2,20.11,20.12,159617.0,20.16,20.2,20.11,20.12,159617.0
2025-05-08 11:05:00,20.12,20.17,20.08,20.17,293114.0,20.12,20.17,20.08,20.17,293114.0
2025-05-08 11:10:00,20.17,20.19,20.15,20.18,249686.0,20.17,20.19,20.15,20.18,249686.0
2025-05-08 11:15:00,20.17,20.22,20.16,20.19,171706.0,20.17,20.22,20.16,20.19,171706.0
2025-05-08 11:20:00,20.2,20.28,20.18,20.27,348171.0,20.2,20.28,20.18,20.27,348171.0
2025-05-08 11:25:00,20.27,20.33,20.26,20.28,446209.0,20.27,20.33,20.26,20.28,446209.0
2025-05-08 11:30:00,20.28,20.28,20.17,20.27,745161.0,20.28,20.28,20.17,20.27,745161.0
2025-05-08 11:35:00,20.28,20.29,20.22,20.27,268606.0,20.28,20.29,20.22,20.27,268606.0
2025-05-08 11:40:00,20.27,20.35,20.23,20.34,254720.0,20.27,20.35,20.23,20.34,254720.0
2025-05-08 11:45:00,20.35,20.4,20.35,20.38,444641.0,20.35,20.4,20.35,20.38,444641.0
2025-05-08 11:50:00,20.39,20.43,20.36,20.38,666375.0,20.39,20.43,20.36,20.38,666375.0
2025-05-08 11:55:00,20.39,20.39,20.3,20.34,232451.0,20.39,20.39,20.3,20.34,232451.0
2025-05-08 12:00:00,20.34,20.38,20.32,20.37,145986.0,20.34,20.38,20.32,20.37,145986.0
2025-05-08 12:05:00,20.38,20.41,20.37,20.38,152209.0,20.38,20.41,20.37,20.38,152209.0
2025-05-08 12:10:00,20.38,20.39,20.36,20.39,178354.0,20.38,20.39,20.36,20.39,178354.0
2025-05-08 12:15:00,20.38,20.41,20.36,20.38,165160.0,20.38,20.41,20.36,20.38,165160.0
2025-05-08 12:20:00,20.38,20.38,20.31,20.32,154977.0,20.38,20.38,20.31,20.32,154977.0
2025-05-08 12:25:00,20.32,20.33,20.27,20.28,90774.0,20.32,20.33,20.27,20.28,90774.0
2025-05-08 12:30:00,20.28,20.34,20.27,20.3,1631606.0,20.28,20.34,20.27,20.3,1631606.0
2025-05-08 12:35:00,20.3,20.34,20.3,20.33,97885.0,20.3,20.34,20.3,20.33,97885.0
2025-05-08 12:40:00,20.34,20.38,20.32,20.37,208327.0,20.34,20.38,20.32,20.37,208327.0
2025-05-08 12:45:00,20.37,20.41,20.37,20.4,136159.0,20.37,20.41,20.37,20.4,136159.0
2025-05-08 12:50:00,20.4,20.45,20.39,20.44,242298.0,20.4,20.45,20.39,20.44,242298.0
2025-05-08 12:55:00,20.44,20.47,20.43,20.46,103545.0,20.44,20.47,20.43,20.46,103545.0
2025-05-08 13:00:00,20.46,20.47,20.39,20.39,191800.0,20.46,20.47,20.39,20.39,191800.0
2025-05-08 13:05:00,20.39,20.44,20.39,20.43,177665.0,20.39,20.44,20.39,20.43,177665.0
2025-05-08 13:10:00,20.43,20.44,20.39,20.43,959852.0,20.43,20.44,20.39,20.43,959852.0
2025-05-08 13:15:00,20.43,20.45,20.42,20.44,130114.0,20.43,20.45,20.42,20.44,130114.0
2025-05-08 13:20:00,20.44,20.48,20.41,20.48,236087.0,20.44,20.48,20.41,20.48,236087.0
2025-05-08 13:25:00,20.48,20.48,20.46,20.47,143886.0,20.48,20.48,20.46,20.47,143886.0
2025-05-08 13:30:00,20.46,20.5,20.45,20.46,198359.0,20.46,20.5,20.45,20.46,198359.0
2025-05-08 13:35:00,20.45,20.46,20.42,20.43,121519.0,20.45,20.46,20.42,20.43,121519.0
2025-05-08 13:40:00,20.44,20.44,20.41,20.44,95620.0,20.44,20.44,20.41,20.44,95620.0
2025-05-08 13:45:00,20.44,20.44,20.4,20.43,101405.0,20.44,20.44,20.4,20.43,101405.0
2025-05-08 13:50:00,20.43,20.47,20.41,20.46,184165.0,20.43,20.47,20.41,20.46,184165.0
2025-05-08 13:55:00,20.47,20.47,20.4,20.41,218913.0,20.47,20.47,20.4,20.41,218913.0
2025-05-08 14:00:00,20.41,20.45,20.36,20.36,1216497.0,20.41,20.45,20.36,20.36,1216497.0
2025-05-08 14:05:00,20.37,20.41,20.36,20.39,90439.0,20.37,20.41,20.36,20.39,90439.0
2025-05-08 14:10:00,20.4,20.41,20.36,20.39,124031.0,20.4,20.41,20.36,20.39,124031.0
2025-05-08 14:15:00,20.39,20.48,20.38,20.46,178327.0,20.39,20.48,20.38,20.46,178327.0
2025-05-08 14:20:00,20.47,20.48,20.44,20.44,158620.0,20.47,20.48,20.44,20.44,158620.0
2025-05-08 14:25:00,20.44,20.48,20.4,20.42,227914.0,20.44,20.48,20.4,20.42,227914.0
2025-05-08 14:30:00,20.42,20.45,20.41,20.45,85996.0,20.42,20.45,20.41,20.45,85996.0
2025-05-08 14:35:00,20.45,20.47,20.44,20.45,438834.0,20.45,20.47,20.44,20.45,438834.0
2025-05-08 14:40:00,20.45,20.48,20.45,20.46,125383.0,20.45,20.48,20.45,20.46,125383.0
2025-05-08 14:45:00,20.46,20.47,20.42,20.43,176325.0,20.46,20.47,20.42,20.43,176325.0
2025-05-08 14:50:00,20.43,20.43,20.39,20.39,159925.0,20.43,20.43,20.39,20.39,159925.0
2025-05-08 14:55:00,20.39,20.42,20.39,20.42,99086.0,20.39,20.42,20.39,20.42,99086.0
2025-05-08 15:00:00,20.42,20.42,20.36,20.39,285400.0,20.42,20.42,20.36,20.39,285400.0
2025-05-08 15:05:00,20.39,20.39,20.35,20.35,97741.0,20.39,20.39,20.35,20.35,97741.0
2025-05-08 15:10:00,20.36,20.37,20.35,20.37,116595.0,20.36,20.37,20.35,20.37,116595.0
2025-05-08 15:15:00,20.36,20.37,20.33,20.36,202231.0,20.36,20.37,20.33,20.36,202231.0
2025-05-08 15:20:00,20.36,20.44,20.36,20.42,357063.0,20.36,20.44,20.36,20.42,357063.0
2025-05-08 15:25:00,20.42,20.46,20.41,20.43,286945.0,20.42,20.46,20.41,20.43,286945.0
2025-05-08 15:30:00,20.43,20.44,20.41,20.42,333436.0,20.43,20.44,20.41,20.42,333436.0
2025-05-08 15:35:00,20.42,20.42,20.38,20.39,492652.0,20.42,20.42,20.38,20.39,492652.0
2025-05-08 15:40:00,20.39,20.39,20.36,20.38,191898.0,20.39,20.39,20.36,20.38,191898.0
2025-05-08 15:45:00,20.38,20.39,20.34,20.34,451117.0,20.38,20.39,20.34,20.34,451117.0
2025-05-08 15:50:00,20.34,20.34,20.29,20.31,768458.0,20.34,20.34,20.29,20.31,768458.0
2025-05-08 15:55:00,20.31,20.32,20.25,20.26,1423715.0,20.31,20.32,20.25,20.26,1423715.0
2025-05-09 09:30:00,20.23,20.37,20.21,20.32,772784.0,20.23,20.37,20.21,20.32,772784.0
2025-05-09 09:35:00,20.32,20.35,20.2,20.25,621361.0,20.32,20.35,20.2,20.25,621361.0
2025-05-09 09:40:00,20.25,20.31,20.22,20.27,550261.0,20.25,20.31,20.22,20.27,550261.0
2025-05-09 09:45:00,20.27,20.35,20.24,20.27,278478.0,20.27,20.35,20.24,20.27,278478.0
2025-05-09 09:50:00,20.26,20.28,20.23,20.26,211129.0,20.26,20.28,20.23,20.26,211129.0
2025-05-09 09:55:00,20.26,20.27,20.2,20.27,150347.0,20.26,20.27,20.2,20.27,150347.0
2025-05-09 10:00:00,20.27,20.31,20.24,20.28,517550.0,20.27,20.31,20.24,20.28,517550.0
2025-05-09 10:05:00,20.29,20.3,20.23,20.28,259487.0,20.29,20.3,20.23,20.28,259487.0
2025-05-09 10:10:00,20.28,20.3,20.21,20.26,185327.0,20.28,20.3,20.21,20.26,185327.0
2025-05-09 10:15:00,20.26,20.26,20.22,20.23,136245.0,20.26,20.26,20.22,20.23,136245.0
2025-05-09 10:20:00,20.22,20.23,20.14,20.16,247537.0,20.22,20.23,20.14,20.16,247537.0
2025-05-09 10:25:00,20.16,20.17,20.03,20.05,369980.0,20.16,20.17,20.03,20.05,369980.0
2025-05-09 10:30:00,20.05,20.09,20.0,20.02,399308.0,20.05,20.09,20.0,20.02,399308.0
2025-05-09 10:35:00,20.03,20.04,19.93,19.96,338539.0,20.03,20.04,19.93,19.96,338539.0
2025-05-09 10:40:00,19.96,19.98,19.91,19.95,226715.0,19.96,19.98,19.91,19.95,226715.0
2025-05-09 10:45:00,19.96,20.03,19.95,20.03,160484.0,19.96,20.03,19.95,20.03,160484.0
2025-05-09 10:50:00,20.03,20.08,20.01,20.04,159229.0,20.03,20.08,20.01,20.04,159229.0
2025-05-09 10:55:00,20.03,20.12,20.03,20.1,122934.0,20.03,20.12,20.03,20.1,122934.0
2025-05-09 11:00:00,20.09,20.13,20.08,20.13,51813.0,20.09,20.13,20.08,20.13,51813.0
2025-05-09 11:05:00,20.13,20.15,20.12,20.14,82397.0,20.13,20.15,20.12,20.14,82397.0
2025-05-09 11:10:00,20.14,20.14,20.09,20.12,139962.0,20.14,20.14,20.09,20.12,139962.0
2025-05-09 11:15:00,20.13,20.17,20.1,20.12,94938.0,20.13,20.17,20.1,20.12,94938.0
2025-05-09 11:20:00,20.13,20.13,20.1,20.12,66626.0,20.13,20.13,20.1,20.12,66626.0
2025-05-09 11:25:00,20.12,20.15,20.1,20.14,86674.0,20.12,20.15,20.1,20.14,86674.0
2025-05-09 11:30:00,20.14,20.15,20.1,20.14,101228.0,20.14,20.15,20.1,20.14,101228.0
2025-05-09 11:35:00,20.14,20.16,20.12,20.13,80182.0,20.14,20.16,20.12,20.13,80182.0
2025-05-09 11:40:00,20.13,20.14,20.1,20.14,87848.0,20.13,20.14,20.1,20.14,87848.0
2025-05-09 11:45:00,20.14,20.18,20.13,20.17,140972.0,20.14,20.18,20.13,20.17,140972.0
2025-05-09 11:50:00,20.17,20.2,20.16,20.17,112787.0,20.17,20.2,20.16,20.17,112787.0
2025-05-09 11:55:00,20.16,20.19,20.15,20.17,55304.0,20.16,20.19,20.15,20.17,55304.0
2025-05-09 12:00:00,20.17,20.18,20.1,20.1,50903.0,20.17,20.18,20.1,20.1,50903.0
2025-05-09 12:05:00,20.1,20.14,20.09,20.09,74850.0,20.1,20.14,20.09,20.09,74850.0
2025-05-09 12:10:00,20.1,20.1,20.07,20.09,56745.0,20.1,20.1,20.07,20.09,56745.0
2025-05-09 12:15:00,20.1,20.14,20.07,20.13,84910.0,20.1,20.14,20.07,20.13,84910.0
2025-05-09 12:20:00,20.13,20.15,20.12,20.14,61644.0,20.13,20.15,20.12,20.14,61644.0
2025-05-09 12:25:00,20.14,20.15,20.12,20.12,54596.0,20.14,20.15,20.12,20.12,54596.0
2025-05-09 12:30:00,20.13,20.16,20.12,20.14,40446.0,20.13,20.16,20.12,20.14,40446.0
2025-05-09 12:35:00,20.14,20.17,20.13,20.13,45950.0,20.14,20.17,20.13,20.13,45950.0
2025-05-09 12:40:00,20.14,20.15,20.13,20.14,41484.0,20.14,20.15,20.13,20.14,41484.0
2025-05-09 12:45:00,20.14,20.14,20.09,20.09,76383.0,20.14,20.14,20.09,20.09,76383.0
2025-05-09 12:50:00,20.1,20.11,20.08,20.11,52095.0,20.1,20.11,20.08,20.11,52095.0
2025-05-09 12:55:00,20.11,20.11,20.06,20.07,91358.0,20.11,20.11,20.06,20.07,91358.0
2025-05-09 13:00:00,20.07,20.09,20.06,20.07,54111.0,20.07,20.09,20.06,20.07,54111.0
2025-05-09 13:05:00,20.08,20.1,20.05,20.1,65794.0,20.08,20.1,20.05,20.1,65794.0
2025-05-09 13:10:00,20.09,20.12,20.07,20.07,75259.0,20.09,20.12,20.07,20.07,75259.0
2025-05-09 13:15:00,20.07,20.12,20.07,20.11,76334.0,20.07,20.12,20.07,20.11,76334.0
2025-05-09 13:20:00,20.11,20.15,20.06,20.14,169467.0,20.11,20.15,20.06,20.14,169467.0
2025-05-09 13:25:00,20.14,20.17,20.14,20.17,56838.0,20.14,20.17,20.14,20.17,56838.0
2025-05-09 13:30:00,20.17,20.18,20.13,20.15,88471.0,20.17,20.18,20.13,20.15,88471.0
2025-05-09 13:35:00,20.15,20.17,20.14,20.16,41497.0,20.15,20.17,20.14,20.16,41497.0
2025-05-09 13:40:00,20.17,20.17,20.15,20.16,26795.0,20.17,20.17,20.15,20.16,26795.0
2025-05-09 13:45:00,20.16,20.19,20.15,20.18,69226.0,20.16,20.19,20.15,20.18,69226.0
2025-05-09 13:50:00,20.18,20.18,20.15,20.17,66135.0,20.18,20.18,20.15,20.17,66135.0
2025-05-09 13:55:00,20.16,20.18,20.15,20.16,59060.0,20.16,20.18,20.15,20.16,59060.0
2025-05-09 14:00:00,20.16,20.16,20.13,20.14,52514.0,20.16,20.16,20.13,20.14,52514.0
2025-05-09 14:05:00,20.14,20.15,20.12,20.13,70635.0,20.14,20.15,20.12,20.13,70635.0
2025-05-09 14:10:00,20.13,20.14,20.11,20.12,55708.0,20.13,20.14,20.11,20.12,55708.0
2025-05-09 14:15:00,20.12,20.13,20.09,20.12,68844.0,20.12,20.13,20.09,20.12,68844.0
2025-05-09 14:20:00,20.12,20.13,20.11,20.11,52006.0,20.12,20.13,20.11,20.11,52006.0
2025-05-09 14:25:00,20.12,20.13,20.1,20.11,69956.0,20.12,20.13,20.1,20.11,69956.0
2025-05-09 14:30:00,20.11,20.14,20.1,20.12,65835.0,20.11,20.14,20.1,20.12,65835.0
2025-05-09 14:35:00,20.12,20.13,20.1,20.13,40057.0,20.12,20.13,20.1,20.13,40057.0
2025-05-09 14:40:00,20.13,20.14,20.12,20.14,28407.0,20.13,20.14,20.12,20.14,28407.0
2025-05-09 14:45:00,20.14,20.16,20.13,20.14,58589.0,20.14,20.16,20.13,20.14,58589.0
2025-05-09 14:50:00,20.14,20.16,20.13,20.14,49365.0,20.14,20.16,20.13,20.14,49365.0
2025-05-09 14:55:00,20.13,20.16,20.12,20.12,83501.0,20.13,20.16,20.12,20.12,83501.0
2025-05-09 15:00:00,20.13,20.14,20.11,20.12,115157.0,20.13,20.14,20.11,20.12,115157.0
2025-05-09 15:05:00,20.12,20.16,20.12,20.15,76591.0,20.12,20.16,20.12,20.15,76591.0
2025-05-09 15:10:00,20.16,20.19,20.15,20.19,166167.0,20.16,20.19,20.15,20.19,166167.0
2025-05-09 15:15:00,20.19,20.19,20.15,20.16,122889.0,20.19,20.19,20.15,20.16,122889.0
2025-05-09 15:20:00,20.17,20.17,20.14,20.14,94476.0,20.17,20.17,20.14,20.14,94476.0
2025-05-09 15:25:00,20.15,20.16,20.12,20.12,87066.0,20.15,20.16,20.12,20.12,87066.0
2025-05-09 15:30:00,20.12,20.15,20.1,20.13,158922.0,20.12,20.15,20.1,20.13,158922.0
2025-05-09 15:35:00,20.13,20.14,20.11,20.12,207996.0,20.13,20.14,20.11,20.12,207996.0
2025-05-09 15:40:00,20.12,20.13,20.11,20.12,128632.0,20.12,20.13,20.11,20.12,128632.0
2025-05-09 15:45:00,20.11,20.16,20.08,20.14,663473.0,20.11,20.16,20.08,20.14,663473.0
2025-05-09 15:50:00,20.14,20.21,20.14,20.21,278788.0,20.14,20.21,20.14,20.21,278788.0
2025-05-09 15:55:00,20.21,20.21,20.15,20.18,938156.0,20.21,20.21,20.15,20.18,938156.0
2025-05-12 09:30:00,21.59,21.96,21.58,21.94,2696871.0,21.59,21.96,21.58,21.94,2696871.0
2025-05-12 09:35:00,21.94,22.15,21.89,22.14,1506529.0,21.94,22.15,21.89,22.14,1506529.0
2025-05-12 09:40:00,22.14,22.21,22.08,22.13,1027863.0,22.14,22.21,22.08,22.13,1027863.0
2025-05-12 09:45:00,22.13,22.18,21.9,21.91,1349310.0,22.13,22.18,21.9,21.91,1349310.0
2025-05-12 09:50:00,21.9,22.05,21.9,22.01,749013.0,21.9,22.05,21.9,22.01,749013.0
2025-05-12 09:55:00,22.0,22.01,21.86,21.95,522812.0,22.0,22.01,21.86,21.95,522812.0
2025-05-12 10:00:00,21.94,21.97,21.87,21.94,377141.0,21.94,21.97,21.87,21.94,377141.0
2025-05-12 10:05:00,21.94,22.07,21.93,22.04,579670.0,21.94,22.07,21.93,22.04,579670.0
2025-05-12 10:10:00,22.04,22.17,21.99,22.1,937608.0,22.04,22.17,21.99,22.1,937608.0
2025-05-12 10:15:00,22.1,22.14,21.91,21.94,971960.0,22.1,22.14,21.91,21.94,971960.0
2025-05-12 10:20:00,21.94,21.97,21.81,21.86,611922.0,21.94,21.97,21.81,21.86,611922.0
2025-05-12 10:25:00,21.86,21.86,21.64,21.7,728081.0,21.86,21.86,21.64,21.7,728081.0
2025-05-12 10:30:00,21.69,21.7,21.56,21.59,316757.0,21.69,21.7,21.56,21.59,316757.0
2025-05-12 10:35:00,21.59,21.7,21.55,21.7,861810.0,21.59,21.7,21.55,21.7,861810.0
2025-05-12 10:40:00,21.7,21.78,21.67,21.74,399994.0,21.7,21.78,21.67,21.74,399994.0
2025-05-12 10:45:00,21.74,21.74,21.6,21.69,409670.0,21.74,21.74,21.6,21.69,409670.0
2025-05-12 10:50:00,21.69,21.86,21.68,21.84,451256.0,21.69,21.86,21.68,21.84,451256.0
2025-05-12 10:55:00,21.84,21.86,21.78,21.8,666469.0,21.84,21.86,21.78,21.8,666469.0
2025-05-12 11:00:00,21.8,21.95,21.78,21.92,563701.0,21.8,21.95,21.78,21.92,563701.0
2025-05-12 11:05:00,21.92,21.94,21.86,21.87,402251.0,21.92,21.94,21.86,21.87,402251.0
2025-05-12 11:10:00,21.87,21.95,21.85,21.91,309773.0,21.87,21.95,21.85,21.91,309773.0
2025-05-12 11:15:00,21.91,21.91,21.84,21.85,291189.0,21.91,21.91,21.84,21.85,291189.0
2025-05-12 11:20:00,21.85,21.89,21.83,21.89,335838.0,21.85,21.89,21.83,21.89,335838.0
2025-05-12 11:25:00,21.89,21.95,21.84,21.93,297390.0,21.89,21.95,21.84,21.93,297390.0
2025-05-12 11:30:00,21.94,22.0,21.93,22.0,380257.0,21.94,22.0,21.93,22.0,380257.0
2025-05-12 11:35:00,22.0,22.05,21.95,21.96,243310.0,22.0,22.05,21.95,21.96,243310.0
2025-05-12 11:40:00,21.96,22.01,21.88,22.0,194987.0,21.96,22.01,21.88,22.0,194987.0
2025-05-12 11:45:00,22.0,22.0,21.95,21.99,265026.0,22.0,22.0,21.95,21.99,265026.0
2025-05-12 11:50:00,21.99,22.06,21.97,22.04,287079.0,21.99,22.06,21.97,22.04,287079.0
2025-05-12 11:55:00,22.04,22.08,21.98,21.98,260254.0,22.04,22.08,21.98,21.98,260254.0
2025-05-12 12:00:00,21.98,22.04,21.98,22.04,248965.0,21.98,22.04,21.98,22.04,248965.0
2025-05-12 12:05:00,22.04,22.1,22.03,22.07,250571.0,22.04,22.1,22.03,22.07,250571.0
2025-05-12 12:10:00,22.07,22.09,22.03,22.06,217293.0,22.07,22.09,22.03,22.06,217293.0
2025-05-12 12:15:00,22.06,22.09,22.04,22.05,174299.0,22.06,22.09,22.04,22.05,174299.0
2025-05-12 12:20:00,22.05,22.1,22.04,22.1,263354.0,22.05,22.1,22.04,22.1,263354.0
2025-05-12 12:25:00,22.1,22.15,22.09,22.13,280205.0,22.1,22.15,22.09,22.13,280205.0
2025-05-12 12:30:00,22.12,22.15,22.09,22.13,187677.0,22.12,22.15,22.09,22.13,187677.0
2025-05-12 12:35:00,22.13,22.15,22.11,22.14,174732.0,22.13,22.15,22.11,22.14,174732.0
2025-05-12 12:40:00,22.13,22.15,22.1,22.14,225778.0,22.13,22.15,22.1,22.14,225778.0
2025-05-12 12:45:00,22.14,22.21,22.13,22.18,395089.0,22.14,22.21,22.13,22.18,395089.0
2025-05-12 12:50:00,22.18,22.24,22.17,22.22,304959.0,22.18,22.24,22.17,22.22,304959.0
2025-05-12 12:55:00,22.21,22.26,22.2,22.26,328741.0,22.21,22.26,22.2,22.26,328741.0
2025-05-12 13:00:00,22.26,22.28,22.25,22.28,253262.0,22.26,22.28,22.25,22.28,253262.0
2025-05-12 13:05:00,22.28,22.36,22.27,22.35,387058.0,22.28,22.36,22.27,22.35,387058.0
2025-05-12 13:10:00,22.34,22.34,22.29,22.32,207687.0,22.34,22.34,22.29,22.32,207687.0
2025-05-12 13:15:00,22.32,22.32,22.24,22.24,312061.0,22.32,22.32,22.24,22.24,312061.0
2025-05-12 13:20:00,22.25,22.25,22.2,22.24,308539.0,22.25,22.25,22.2,22.24,308539.0
2025-05-12 13:25:00,22.23,22.25,22.2,22.23,259363.0,22.23,22.25,22.2,22.23,259363.0
2025-05-12 13:30:00,22.23,22.26,22.22,22.23,257465.0,22.23,22.26,22.22,22.23,257465.0
2025-05-12 13:35:00,22.23,22.24,22.18,22.2,288300.0,22.23,22.24,22.18,22.2,288300.0
2025-05-12 13:40:00,22.2,22.2,22.14,22.16,318199.0,22.2,22.2,22.14,22.16,318199.0
2025-05-12 13:45:00,22.16,22.16,22.14,22.14,298339.0,22.16,22.16,22.14,22.14,298339.0
2025-05-12 13:50:00,22.14,22.21,22.13,22.21,340845.0,22.14,22.21,22.13,22.21,340845.0
2025-05-12 13:55:00,22.21,22.21,22.12,22.13,277433.0,22.21,22.21,22.12,22.13,277433.0
2025-05-12 14:00:00,22.12,22.19,22.11,22.18,338994.0,22.12,22.19,22.11,22.18,338994.0
2025-05-12 14:05:00,22.18,22.19,22.1,22.13,535741.0,22.18,22.19,22.1,22.13,535741.0
2025-05-12 14:10:00,22.13,22.14,22.08,22.09,358967.0,22.13,22.14,22.08,22.09,358967.0
2025-05-12 14:15:00,22.09,22.13,22.07,22.12,309830.0,22.09,22.13,22.07,22.12,309830.0
2025-05-12 14:20:00,22.12,22.12,22.07,22.08,330790.0,22.12,22.12,22.07,22.08,330790.0
2025-05-12 14:25:00,22.08,22.1,22.04,22.09,487366.0,22.08,22.1,22.04,22.09,487366.0
2025-05-12 14:30:00,22.09,22.12,22.08,22.09,200912.0,22.09,22.12,22.08,22.09,200912.0
2025-05-12 14:35:00,22.09,22.14,22.08,22.14,282268.0,22.09,22.14,22.08,22.14,282268.0
2025-05-12 14:40:00,22.13,22.18,22.13,22.17,196900.0,22.13,22.18,22.13,22.17,196900.0
2025-05-12 14:45:00,22.17,22.17,22.12,22.14,188230.0,22.17,22.17,22.12,22.14,188230.0
2025-05-12 14:50:00,22.14,22.16,22.12,22.16,232287.0,22.14,22.16,22.12,22.16,232287.0
2025-05-12 14:55:00,22.15,22.17,22.1,22.12,263661.0,22.15,22.17,22.1,22.12,263661.0
2025-05-12 15:00:00,22.13,22.16,22.1,22.16,177429.0,22.13,22.16,22.1,22.16,177429.0
2025-05-12 15:05:00,22.16,22.17,22.12,22.12,248024.0,22.16,22.17,22.12,22.12,248024.0
2025-05-12 15:10:00,22.12,22.14,22.08,22.08,226984.0,22.12,22.14,22.08,22.08,226984.0
2025-05-12 15:15:00,22.09,22.15,22.07,22.14,352097.0,22.09,22.15,22.07,22.14,352097.0
2025-05-12 15:20:00,22.14,22.15,22.12,22.15,196661.0,22.14,22.15,22.12,22.15,196661.0
2025-05-12 15:25:00,22.15,22.15,22.09,22.1,288837.0,22.15,22.15,22.09,22.1,288837.0
2025-05-12 15:30:00,22.11,22.14,22.1,22.13,288798.0,22.11,22.14,22.1,22.13,288798.0
2025-05-12 15:35:00,22.13,22.13,22.07,22.09,341074.0,22.13,22.13,22.07,22.09,341074.0
2025-05-12 15:40:00,22.09,22.1,22.06,22.09,390936.0,22.09,22.1,22.06,22.09,390936.0
2025-05-12 15:45:00,22.09,22.12,22.08,22.12,505095.0,22.09,22.12,22.08,22.12,505095.0
2025-05-12 15:50:00,22.12,22.15,22.09,22.1,951747.0,22.12,22.15,22.09,22.1,951747.0
2025-05-12 15:55:00,22.1,22.17,22.08,22.14,1951235.0,22.1,22.17,22.08,22.14,1951235.0
2025-05-13 09:30:00,22.22,22.22,21.98,22.08,866637.0,22.22,22.22,21.98,22.08,866637.0
2025-05-13 09:35:00,22.07,22.16,22.07,22.16,269963.0,22.07,22.16,22.07,22.16,269963.0
2025-05-13 09:40:00,22.16,22.26,22.12,22.21,480200.0,22.16,22.26,22.12,22.21,480200.0
2025-05-13 09:45:00,22.21,22.21,22.13,22.16,385423.0,22.21,22.21,22.13,22.16,385423.0
2025-05-13 09:50:00,22.16,22.2,22.08,22.13,348190.0,22.16,22.2,22.08,22.13,348190.0
2025-05-13 09:55:00,22.12,22.2,22.08,22.16,424811.0,22.12,22.2,22.08,22.16,424811.0
2025-05-13 10:00:00,22.16,22.29,22.16,22.27,410516.0,22.16,22.29,22.16,22.27,410516.0
2025-05-13 10:05:00,22.28,22.33,22.22,22.26,526537.0,22.28,22.33,22.22,22.26,526537.0
2025-05-13 10:10:00,22.26,22.36,22.24,22.36,294967.0,22.26,22.36,22.24,22.36,294967.0
2025-05-13 10:15:00,22.36,22.38,22.3,22.33,211190.0,22.36,22.38,22.3,22.33,211190.0
2025-05-13 10:20:00,22.33,22.33,22.23,22.26,257861.0,22.33,22.33,22.23,22.26,257861.0
2025-05-13 10:25:00,22.26,22.3,22.22,22.25,308494.0,22.26,22.3,22.22,22.25,308494.0
2025-05-13 10:30:00,22.25,22.29,22.21,22.26,171753.0,22.25,22.29,22.21,22.26,171753.0
2025-05-13 10:35:00,22.26,22.33,22.25,22.3,212893.0,22.26,22.33,22.25,22.3,212893.0
2025-05-13 10:40:00,22.31,22.35,22.22,22.23,324900.0,22.31,22.35,22.22,22.23,324900.0
2025-05-13 10:45:00,22.23,22.28,22.21,22.27,198997.0,22.23,22.28,22.21,22.27,198997.0
2025-05-13 10:50:00,22.27,22.34,22.26,22.32,172210.0,22.27,22.34,22.26,22.32,172210.0
2025-05-13 10:55:00,22.32,22.45,22.31,22.42,593186.0,22.32,22.45,22.31,22.42,593186.0
2025-05-13 11:00:00,22.41,22.43,22.32,22.33,261482.0,22.41,22.43,22.32,22.33,261482.0
2025-05-13 11:05:00,22.32,22.33,22.27,22.3,164974.0,22.32,22.33,22.27,22.3,164974.0
2025-05-13 11:10:00,22.31,22.39,22.31,22.34,225335.0,22.31,22.39,22.31,22.34,225335.0
2025-05-13 11:15:00,22.35,22.41,22.34,22.41,168648.0,22.35,22.41,22.34,22.41,168648.0
2025-05-13 11:20:00,22.41,22.45,22.39,22.44,357787.0,22.41,22.45,22.39,22.44,357787.0
2025-05-13 11:25:00,22.44,22.47,22.39,22.45,217043.0,22.44,22.47,22.39,22.45,217043.0
2025-05-13 11:30:00,22.45,22.46,22.38,22.43,306094.0,22.45,22.46,22.38,22.43,306094.0
2025-05-13 11:35:00,22.43,22.54,22.41,22.53,334942.0,22.43,22.54,22.41,22.53,334942.0
2025-05-13 11:40:00,22.53,22.61,22.51,22.61,339350.0,22.53,22.61,22.51,22.61,339350.0
2025-05-13 11:45:00,22.61,22.68,22.56,22.6,561930.0,22.61,22.68,22.56,22.6,561930.0
2025-05-13 11:50:00,22.61,22.61,22.5,22.52,384264.0,22.61,22.61,22.5,22.52,384264.0
2025-05-13 11:55:00,22.52,22.57,22.51,22.55,211243.0,22.52,22.57,22.51,22.55,211243.0
2025-05-13 12:00:00,22.56,22.56,22.47,22.48,309073.0,22.56,22.56,22.47,22.48,309073.0
2025-05-13 12:05:00,22.48,22.52,22.47,22.49,193044.0,22.48,22.52,22.47,22.49,193044.0
2025-05-13 12:10:00,22.49,22.51,22.47,22.51,159954.0,22.49,22.51,22.47,22.51,159954.0
2025-05-13 12:15:00,22.51,22.51,22.43,22.44,111407.0,22.51,22.51,22.43,22.44,111407.0
2025-05-13 12:20:00,22.44,22.48,22.43,22.46,178015.0,22.44,22.48,22.43,22.46,178015.0
2025-05-13 12:25:00,22.46,22.49,22.45,22.46,186229.0,22.46,22.49,22.45,22.46,186229.0
2025-05-13 12:30:00,22.46,22.49,22.43,22.46,215255.0,22.46,22.49,22.43,22.46,215255.0
2025-05-13 12:35:00,22.46,22.49,22.45,22.46,176389.0,22.46,22.49,22.45,22.46,176389.0
2025-05-13 12:40:00,22.47,22.5,22.45,22.49,178561.0,22.47,22.5,22.45,22.49,178561.0
2025-05-13 12:45:00,22.5,22.57,22.49,22.55,261742.0,22.5,22.57,22.49,22.55,261742.0
2025-05-13 12:50:00,22.55,22.55,22.5,22.53,202068.0,22.55,22.55,22.5,22.53,202068.0
2025-05-13 12:55:00,22.53,22.54,22.48,22.48,269235.0,22.53,22.54,22.48,22.48,269235.0
2025-05-13 13:00:00,22.49,22.51,22.46,22.46,140104.0,22.49,22.51,22.46,22.46,140104.0
2025-05-13 13:05:00,22.47,22.52,22.46,22.51,279499.0,22.47,22.52,22.46,22.51,279499.0
2025-05-13 13:10:00,22.52,22.52,22.48,22.49,112488.0,22.52,22.52,22.48,22.49,112488.0
2025-05-13 13:15:00,22.5,22.57,22.5,22.56,159973.0,22.5,22.57,22.5,22.56,159973.0
2025-05-13 13:20:00,22.57,22.58,22.54,22.55,182103.0,22.57,22.58,22.54,22.55,182103.0
2025-05-13 13:25:00,22.56,22.56,22.54,22.55,40073.0,22.56,22.56,22.54,22.55,40073.0
2025-05-13 13:30:00,22.55,22.58,22.53,22.58,222231.0,22.55,22.58,22.53,22.58,222231.0
2025-05-13 13:35:00,22.58,22.58,22.53,22.54,135260.0,22.58,22.58,22.53,22.54,135260.0
2025-05-13 13:40:00,22.54,22.56,22.52,22.55,108487.0,22.54,22.56,22.52,22.55,108487.0
2025-05-13 13:45:00,22.55,22.56,22.54,22.55,52112.0,22.55,22.56,22.54,22.55,52112.0
2025-05-13 13:50:00,22.56,22.56,22.51,22.52,111123.0,22.56,22.56,22.51,22.52,111123.0
2025-05-13 13:55:00,22.52,22.52,22.45,22.46,161987.0,22.52,22.52,22.45,22.46,161987.0
2025-05-13 14:00:00,22.47,22.48,22.42,22.48,97531.0,22.47,22.48,22.42,22.48,97531.0
2025-05-13 14:05:00,22.48,22.5,22.45,22.46,87578.0,22.48,22.5,22.45,22.46,87578.0
2025-05-13 14:10:00,22.46,22.49,22.45,22.48,65829.0,22.46,22.49,22.45,22.48,65829.0
2025-05-13 14:15:00,22.49,22.49,22.46,22.48,98544.0,22.49,22.49,22.46,22.48,98544.0
2025-05-13 14:20:00,22.49,22.52,22.47,22.52,108249.0,22.49,22.52,22.47,22.52,108249.0
2025-05-13 14:25:00,22.52,22.52,22.47,22.48,145630.0,22.52,22.52,22.47,22.48,145630.0
2025-05-13 14:30:00,22.48,22.51,22.47,22.48,153855.0,22.48,22.51,22.47,22.48,153855.0
2025-05-13 14:35:00,22.48,22.5,22.46,22.49,104242.0,22.48,22.5,22.46,22.49,104242.0
2025-05-13 14:40:00,22.5,22.5,22.46,22.48,219422.0,22.5,22.5,22.46,22.48,219422.0
2025-05-13 14:45:00,22.48,22.49,22.45,22.47,146468.0,22.48,22.49,22.45,22.47,146468.0
2025-05-13 14:50:00,22.47,22.55,22.46,22.54,195755.0,22.47,22.55,22.46,22.54,195755.0
2025-05-13 14:55:00,22.54,22.58,22.53,22.57,236394.0,22.54,22.58,22.53,22.57,236394.0
2025-05-13 15:00:00,22.57,22.58,22.54,22.56,170868.0,22.57,22.58,22.54,22.56,170868.0
2025-05-13 15:05:00,22.55,22.56,22.53,22.54,171456.0,22.55,22.56,22.53,22.54,171456.0
2025-05-13 15:10:00,22.54,22.61,22.53,22.59,180361.0,22.54,22.61,22.53,22.59,180361.0
2025-05-13 15:15:00,22.59,22.61,22.57,22.59,178733.0,22.59,22.61,22.57,22.59,178733.0
2025-05-13 15:20:00,22.59,22.61,22.57,22.6,263683.0,22.59,22.61,22.57,22.6,263683.0
2025-05-13 15:25:00,22.6,22.61,22.58,22.6,273376.0,22.6,22.61,22.58,22.6,273376.0
2025-05-13 15:30:00,22.61,22.67,22.6,22.65,379796.0,22.61,22.67,22.6,22.65,379796.0
2025-05-13 15:35:00,22.66,22.69,22.64,22.68,294048.0,22.66,22.69,22.64,22.68,294048.0
2025-05-13 15:40:00,22.68,22.73,22.67,22.73,541613.0,22.68,22.73,22.67,22.73,541613.0
2025-05-13 15:45:00,22.73,22.76,22.71,22.75,735281.0,22.73,22.76,22.71,22.75,735281.0
2025-05-13 15:50:00,22.75,22.78,22.71,22.73,851333.0,22.75,22.78,22.71,22.73,851333.0
2025-05-13 15:55:00,22.73,22.78,22.69,22.74,2055754.0,22.73,22.78,22.69,22.74,2055754.0
2025-05-14 09:30:00,22.72,22.91,22.7,22.9,1116831.0,22.72,22.91,22.7,22.9,1116831.0
2025-05-14 09:35:00,22.91,22.98,22.82,22.93,748605.0,22.91,22.98,22.82,22.93,748605.0
2025-05-14 09:40:00,22.93,23.08,22.9,23.06,657175.0,22.93,23.08,22.9,23.06,657175.0
2025-05-14 09:45:00,23.06,23.15,22.99,23.07,846426.0,23.06,23.15,22.99,23.07,846426.0
2025-05-14 09:50:00,23.07,23.08,22.95,23.02,833814.0,23.07,23.08,22.95,23.02,833814.0
2025-05-14 09:55:00,23.02,23.05,22.96,22.99,363320.0,23.02,23.05,22.96,22.99,363320.0
2025-05-14 10:00:00,23.0,23.17,22.97,23.11,532773.0,23.0,23.17,22.97,23.11,532773.0
2025-05-14 10:05:00,23.12,23.23,23.08,23.16,539379.0,23.12,23.23,23.08,23.16,539379.0
2025-05-14 10:10:00,23.15,23.17,23.05,23.07,335168.0,23.15,23.17,23.05,23.07,335168.0
2025-05-14 10:15:00,23.07,23.07,22.96,22.96,422789.0,23.07,23.07,22.96,22.96,422789.0
2025-05-14 10:20:00,22.96,23.05,22.94,23.03,230045.0,22.96,23.05,22.94,23.03,230045.0
2025-05-14 10:25:00,23.03,23.09,22.99,23.05,233870.0,23.03,23.09,22.99,23.05,233870.0
2025-05-14 10:30:00,23.06,23.1,23.03,23.05,206239.0,23.06,23.1,23.03,23.05,206239.0
2025-05-14 10:35:00,23.05,23.06,23.01,23.03,128274.0,23.05,23.06,23.01,23.03,128274.0
2025-05-14 10:40:00,23.03,23.08,23.0,23.05,141105.0,23.03,23.08,23.0,23.05,141105.0
2025-05-14 10:45:00,23.04,23.09,23.04,23.06,147614.0,23.04,23.09,23.04,23.06,147614.0
2025-05-14 10:50:00,23.06,23.1,23.03,23.09,108265.0,23.06,23.1,23.03,23.09,108265.0
2025-05-14 10:55:00,23.09,23.1,23.02,23.04,153109.0,23.09,23.1,23.02,23.04,153109.0
2025-05-14 11:00:00,23.04,23.05,22.97,22.98,410039.0,23.04,23.05,22.97,22.98,410039.0
2025-05-14 11:05:00,22.98,23.01,22.94,23.01,218434.0,22.98,23.01,22.94,23.01,218434.0
2025-05-14 11:10:00,23.01,23.07,23.0,23.07,165096.0,23.01,23.07,23.0,23.07,165096.0
2025-05-14 11:15:00,23.07,23.1,23.05,23.1,159440.0,23.07,23.1,23.05,23.1,159440.0
2025-05-14 11:20:00,23.1,23.16,23.09,23.16,276294.0,23.1,23.16,23.09,23.16,276294.0
2025-05-14 11:25:00,23.16,23.17,23.09,23.12,175002.0,23.16,23.17,23.09,23.12,175002.0
2025-05-14 11:30:00,23.12,23.16,23.09,23.12,1053648.0,23.12,23.16,23.09,23.12,1053648.0
2025-05-14 11:35:00,23.12,23.16,23.06,23.15,869158.0,23.12,23.16,23.06,23.15,869158.0
2025-05-14 11:40:00,23.15,23.17,23.13,23.14,285577.0,23.15,23.17,23.13,23.14,285577.0
2025-05-14 11:45:00,23.15,23.15,23.12,23.14,147867.0,23.15,23.15,23.12,23.14,147867.0
2025-05-14 11:50:00,23.14,23.15,23.09,23.11,95881.0,23.14,23.15,23.09,23.11,95881.0
2025-05-14 11:55:00,23.12,23.12,23.06,23.09,159992.0,23.12,23.12,23.06,23.09,159992.0
2025-05-14 12:00:00,23.07,23.08,23.02,23.08,175641.0,23.07,23.08,23.02,23.08,175641.0
2025-05-14 12:05:00,23.08,23.1,23.05,23.08,156456.0,23.08,23.1,23.05,23.08,156456.0
2025-05-14 12:10:00,23.08,23.11,23.07,23.08,123036.0,23.08,23.11,23.07,23.08,123036.0
2025-05-14 12:15:00,23.08,23.09,23.05,23.05,113651.0,23.08,23.09,23.05,23.05,113651.0
2025-05-14 12:20:00,23.06,23.1,23.04,23.1,130019.0,23.06,23.1,23.04,23.1,130019.0
2025-05-14 12:25:00,23.1,23.11,23.07,23.08,119837.0,23.1,23.11,23.07,23.08,119837.0
2025-05-14 12:30:00,23.08,23.15,23.08,23.13,212607.0,23.08,23.15,23.08,23.13,212607.0
2025-05-14 12:35:00,23.14,23.15,23.07,23.09,109975.0,23.14,23.15,23.07,23.09,109975.0
2025-05-14 12:40:00,23.09,23.09,23.05,23.05,94381.0,23.09,23.09,23.05,23.05,94381.0
2025-05-14 12:45:00,23.06,23.07,23.02,23.03,167920.0,23.06,23.07,23.02,23.03,167920.0
2025-05-14 12:50:00,23.03,23.03,22.98,23.0,216250.0,23.03,23.03,22.98,23.0,216250.0
2025-05-14 12:55:00,22.99,23.01,22.98,22.99,157636.0,22.99,23.01,22.98,22.99,157636.0
2025-05-14 13:00:00,22.99,23.0,22.96,23.0,106947.0,22.99,23.0,22.96,23.0,106947.0
2025-05-14 13:05:00,23.0,23.07,22.99,23.05,219180.0,23.0,23.07,22.99,23.05,219180.0
2025-05-14 13:10:00,23.05,23.05,23.0,23.01,127414.0,23.05,23.05,23.0,23.01,127414.0
2025-05-14 13:15:00,23.01,23.05,22.99,23.05,131758.0,23.01,23.05,22.99,23.05,131758.0
2025-05-14 13:20:00,23.05,23.05,22.98,23.01,230049.0,23.05,23.05,22.98,23.01,230049.0
2025-05-14 13:25:00,23.01,23.03,22.98,23.02,111219.0,23.01,23.03,22.98,23.02,111219.0
2025-05-14 13:30:00,23.02,23.05,23.0,23.02,137774.0,23.02,23.05,23.0,23.02,137774.0
2025-05-14 13:35:00,23.03,23.06,23.01,23.05,173154.0,23.03,23.06,23.01,23.05,173154.0
2025-05-14 13:40:00,23.06,23.06,23.03,23.05,144076.0,23.06,23.06,23.03,23.05,144076.0
2025-05-14 13:45:00,23.05,23.05,22.96,22.97,1184593.0,23.05,23.05,22.96,22.97,1184593.0
2025-05-14 13:50:00,22.98,23.01,22.95,22.98,158137.0,22.98,23.01,22.95,22.98,158137.0
2025-05-14 13:55:00,22.98,23.0,22.96,22.98,202550.0,22.98,23.0,22.96,22.98,202550.0
2025-05-14 14:00:00,22.99,23.06,22.97,23.05,194225.0,22.99,23.06,22.97,23.05,194225.0
2025-05-14 14:05:00,23.06,23.08,23.02,23.03,174581.0,23.06,23.08,23.02,23.03,174581.0
2025-05-14 14:10:00,23.03,23.04,23.0,23.02,126611.0,23.03,23.04,23.0,23.02,126611.0
2025-05-14 14:15:00,23.02,23.02,22.97,22.98,136832.0,23.02,23.02,22.97,22.98,136832.0
2025-05-14 14:20:00,22.98,22.98,22.91,22.93,114005.0,22.98,22.98,22.91,22.93,114005.0
2025-05-14 14:25:00,22.93,22.93,22.87,22.88,192047.0,22.93,22.93,22.87,22.88,192047.0
2025-05-14 14:30:00,22.88,22.96,22.87,22.95,325082.0,22.88,22.96,22.87,22.95,325082.0
2025-05-14 14:35:00,22.95,22.97,22.92,22.95,174268.0,22.95,22.97,22.92,22.95,174268.0
2025-05-14 14:40:00,22.96,23.0,22.96,22.98,265456.0,22.96,23.0,22.96,22.98,265456.0
2025-05-14 14:45:00,22.98,22.98,22.95,22.97,97670.0,22.98,22.98,22.95,22.97,97670.0
2025-05-14 14:50:00,22.98,23.0,22.96,22.98,117646.0,22.98,23.0,22.96,22.98,117646.0
2025-05-14 14:55:00,22.99,23.0,22.97,22.98,107923.0,22.99,23.0,22.97,22.98,107923.0
2025-05-14 15:00:00,22.99,23.04,22.97,23.01,227833.0,22.99,23.04,22.97,23.01,227833.0
2025-05-14 15:05:00,23.01,23.05,22.99,23.03,158718.0,23.01,23.05,22.99,23.03,158718.0
2025-05-14 15:10:00,23.03,23.09,23.02,23.08,170573.0,23.03,23.09,23.02,23.08,170573.0
2025-05-14 15:15:00,23.08,23.1,23.06,23.08,180144.0,23.08,23.1,23.06,23.08,180144.0
2025-05-14 15:20:00,23.08,23.08,22.99,23.02,196548.0,23.08,23.08,22.99,23.02,196548.0
2025-05-14 15:25:00,23.01,23.02,22.97,22.98,183544.0,23.01,23.02,22.97,22.98,183544.0
2025-05-14 15:30:00,22.99,23.0,22.95,22.97,240679.0,22.99,23.0,22.95,22.97,240679.0
2025-05-14 15:35:00,22.97,23.01,22.97,23.0,219001.0,22.97,23.01,22.97,23.0,219001.0
2025-05-14 15:40:00,23.0,23.01,22.97,22.97,464189.0,23.0,23.01,22.97,22.97,464189.0
2025-05-14 15:45:00,22.97,22.99,22.96,22.96,433897.0,22.97,22.99,22.96,22.96,433897.0
2025-05-14 15:50:00,22.97,23.03,22.96,23.02,625830.0,22.97,23.03,22.96,23.02,625830.0
2025-05-14 15:55:00,23.01,23.02,22.96,22.99,1569419.0,23.01,23.02,22.96,22.99,1569419.0
2025-05-15 09:30:00,22.75,22.88,22.71,22.81,689793.0,22.75,22.88,22.71,22.81,689793.0
2025-05-15 09:35:00,22.81,22.88,22.75,22.77,440524.0,22.81,22.88,22.75,22.77,440524.0
2025-05-15 09:40:00,22.77,22.82,22.74,22.78,289180.0,22.77,22.82,22.74,22.78,289180.0
2025-05-15 09:45:00,22.79,22.79,22.68,22.68,304019.0,22.79,22.79,22.68,22.68,304019.0
2025-05-15 09:50:00,22.68,22.71,22.62,22.63,398003.0,22.68,22.71,22.62,22.63,398003.0
2025-05-15 09:55:00,22.63,22.68,22.57,22.6,289791.0,22.63,22.68,22.57,22.6,289791.0
2025-05-15 10:00:00,22.6,22.72,22.59,22.71,232212.0,22.6,22.72,22.59,22.71,232212.0
2025-05-15 10:05:00,22.7,22.7,22.62,22.65,207237.0,22.7,22.7,22.62,22.65,207237.0
2025-05-15 10:10:00,22.65,22.67,22.54,22.56,530448.0,22.65,22.67,22.54,22.56,530448.0
2025-05-15 10:15:00,22.55,22.59,22.5,22.59,444268.0,22.55,22.59,22.5,22.59,444268.0
2025-05-15 10:20:00,22.59,22.68,22.59,22.68,190092.0,22.59,22.68,22.59,22.68,190092.0
2025-05-15 10:25:00,22.68,22.72,22.6,22.62,401673.0,22.68,22.72,22.6,22.62,401673.0
2025-05-15 10:30:00,22.62,22.62,22.56,22.57,186532.0,22.62,22.62,22.56,22.57,186532.0
2025-05-15 10:35:00,22.57,22.58,22.52,22.53,241052.0,22.57,22.58,22.52,22.53,241052.0
2025-05-15 10:40:00,22.54,22.59,22.52,22.57,254643.0,22.54,22.59,22.52,22.57,254643.0
2025-05-15 10:45:00,22.57,22.57,22.52,22.54,241439.0,22.57,22.57,22.52,22.54,241439.0
2025-05-15 10:50:00,22.53,22.58,22.51,22.58,165116.0,22.53,22.58,22.51,22.58,165116.0
2025-05-15 10:55:00,22.58,22.62,22.57,22.6,175453.0,22.58,22.62,22.57,22.6,175453.0
2025-05-15 11:00:00,22.6,22.67,22.58,22.67,159928.0,22.6,22.67,22.58,22.67,159928.0
2025-05-15 11:05:00,22.67,22.74,22.66,22.71,358136.0,22.67,22.74,22.66,22.71,358136.0
2025-05-15 11:10:00,22.72,22.74,22.69,22.72,225680.0,22.72,22.74,22.69,22.72,225680.0
2025-05-15 11:15:00,22.73,22.78,22.72,22.77,252060.0,22.73,22.78,22.72,22.77,252060.0
2025-05-15 11:20:00,22.77,22.84,22.75,22.84,390125.0,22.77,22.84,22.75,22.84,390125.0
2025-05-15 11:25:00,22.84,22.9,22.82,22.85,529008.0,22.84,22.9,22.82,22.85,529008.0
2025-05-15 11:30:00,22.85,22.89,22.81,22.87,220428.0,22.85,22.89,22.81,22.87,220428.0
2025-05-15 11:35:00,22.87,22.9,22.86,22.89,131476.0,22.87,22.9,22.86,22.89,131476.0
2025-05-15 11:40:00,22.89,22.98,22.88,22.96,647000.0,22.89,22.98,22.88,22.96,647000.0
2025-05-15 11:45:00,22.96,22.98,22.93,22.94,187815.0,22.96,22.98,22.93,22.94,187815.0
2025-05-15 11:50:00,22.94,22.94,22.89,22.92,218574.0,22.94,22.94,22.89,22.92,218574.0
2025-05-15 11:55:00,22.92,22.94,22.9,22.94,146338.0,22.92,22.94,22.9,22.94,146338.0
2025-05-15 12:00:00,22.94,22.98,22.93,22.96,163530.0,22.94,22.98,22.93,22.96,163530.0
2025-05-15 12:05:00,22.96,22.99,22.95,22.98,264980.0,22.96,22.99,22.95,22.98,264980.0
2025-05-15 12:10:00,22.98,22.99,22.93,22.95,130246.0,22.98,22.99,22.93,22.95,130246.0
2025-05-15 12:15:00,22.95,22.97,22.91,22.93,166480.0,22.95,22.97,22.91,22.93,166480.0
2025-05-15 12:20:00,22.93,22.94,22.9,22.93,189833.0,22.93,22.94,22.9,22.93,189833.0
2025-05-15 12:25:00,22.92,22.96,22.91,22.96,161764.0,22.92,22.96,22.91,22.96,161764.0
2025-05-15 12:30:00,22.96,22.99,22.95,22.98,181916.0,22.96,22.99,22.95,22.98,181916.0
2025-05-15 12:35:00,22.98,23.07,22.96,23.07,320368.0,22.98,23.07,22.96,23.07,320368.0
2025-05-15 12:40:00,23.07,23.08,23.03,23.08,276384.0,23.07,23.08,23.03,23.08,276384.0
2025-05-15 12:45:00,23.08,23.11,23.07,23.08,173001.0,23.08,23.11,23.07,23.08,173001.0
2025-05-15 12:50:00,23.08,23.08,23.04,23.04,120689.0,23.08,23.08,23.04,23.04,120689.0
2025-05-15 12:55:00,23.04,23.09,23.03,23.09,246189.0,23.04,23.09,23.03,23.09,246189.0
2025-05-15 13:00:00,23.08,23.11,23.05,23.1,157540.0,23.08,23.11,23.05,23.1,157540.0
2025-05-15 13:05:00,23.1,23.1,23.05,23.05,140419.0,23.1,23.1,23.05,23.05,140419.0
2025-05-15 13:10:00,23.05,23.09,23.04,23.09,152968.0,23.05,23.09,23.04,23.09,152968.0
2025-05-15 13:15:00,23.09,23.1,23.06,23.08,146022.0,23.09,23.1,23.06,23.08,146022.0
2025-05-15 13:20:00,23.08,23.1,23.07,23.1,160615.0,23.08,23.1,23.07,23.1,160615.0
2025-05-15 13:25:00,23.1,23.1,23.05,23.06,100800.0,23.1,23.1,23.05,23.06,100800.0
2025-05-15 13:30:00,23.07,23.07,23.02,23.04,112992.0,23.07,23.07,23.02,23.04,112992.0
2025-05-15 13:35:00,23.04,23.05,23.03,23.04,130667.0,23.04,23.05,23.03,23.04,130667.0
2025-05-15 13:40:00,23.05,23.09,23.04,23.09,98026.0,23.05,23.09,23.04,23.09,98026.0
2025-05-15 13:45:00,23.08,23.08,23.04,23.05,121363.0,23.08,23.08,23.04,23.05,121363.0
2025-05-15 13:50:00,23.04,23.08,23.02,23.03,140660.0,23.04,23.08,23.02,23.03,140660.0
2025-05-15 13:55:00,23.03,23.04,23.01,23.02,174509.0,23.03,23.04,23.01,23.02,174509.0
2025-05-15 14:00:00,23.02,23.07,22.99,23.07,197374.0,23.02,23.07,22.99,23.07,197374.0
2025-05-15 14:05:00,23.07,23.08,23.05,23.07,133234.0,23.07,23.08,23.05,23.07,133234.0
2025-05-15 14:10:00,23.07,23.07,23.02,23.03,121495.0,23.07,23.07,23.02,23.03,121495.0
2025-05-15 14:15:00,23.02,23.04,23.0,23.01,105217.0,23.02,23.04,23.0,23.01,105217.0
2025-05-15 14:20:00,23.0,23.01,22.98,22.99,97939.0,23.0,23.01,22.98,22.99,97939.0
2025-05-15 14:25:00,23.0,23.04,22.99,23.04,153223.0,23.0,23.04,22.99,23.04,153223.0
2025-05-15 14:30:00,23.04,23.08,23.03,23.08,196902.0,23.04,23.08,23.03,23.08,196902.0
2025-05-15 14:35:00,23.08,23.08,23.04,23.05,78263.0,23.08,23.08,23.04,23.05,78263.0
2025-05-15 14:40:00,23.05,23.08,23.05,23.06,78132.0,23.05,23.08,23.05,23.06,78132.0
2025-05-15 14:45:00,23.07,23.07,23.05,23.07,121428.0,23.07,23.07,23.05,23.07,121428.0
2025-05-15 14:50:00,23.07,23.07,23.04,23.05,93873.0,23.07,23.07,23.04,23.05,93873.0
2025-05-15 14:55:00,23.05,23.09,23.03,23.09,3636581.0,23.05,23.09,23.03,23.09,3636581.0
2025-05-15 15:00:00,23.09,23.1,23.02,23.05,269974.0,23.09,23.1,23.02,23.05,269974.0
2025-05-15 15:05:00,23.05,23.06,23.0,23.02,436084.0,23.05,23.06,23.0,23.02,436084.0
2025-05-15 15:10:00,23.02,23.03,23.0,23.01,207856.0,23.02,23.03,23.0,23.01,207856.0
2025-05-15 15:15:00,23.01,23.02,22.99,23.0,155372.0,23.01,23.02,22.99,23.0,155372.0
2025-05-15 15:20:00,23.01,23.01,22.99,23.01,150352.0,23.01,23.01,22.99,23.01,150352.0
2025-05-15 15:25:00,23.01,23.01,22.96,22.98,155162.0,23.01,23.01,22.96,22.98,155162.0
2025-05-15 15:30:00,22.99,23.03,22.98,23.01,204202.0,22.99,23.03,22.98,23.01,204202.0
2025-05-15 15:35:00,23.02,23.03,22.99,23.01,201960.0,23.02,23.03,22.99,23.01,201960.0
2025-05-15 15:40:00,23.01,23.01,22.97,22.98,243895.0,23.01,23.01,22.97,22.98,243895.0
2025-05-15 15:45:00,22.98,23.0,22.94,22.94,261063.0,22.98,23.0,22.94,22.94,261063.0
2025-05-15 15:50:00,22.95,23.02,22.94,22.98,491018.0,22.95,23.02,22.94,22.98,491018.0
2025-05-15 15:55:00,22.98,23.01,22.95,23.01,1114033.0,22.98,23.01,22.95,23.01,1114033.0
2025-05-16 09:30:00,23.26,23.32,23.1,23.11,1041283.0,23.26,23.32,23.1,23.11,1041283.0
2025-05-16 09:35:00,23.11,23.18,23.05,23.15,299890.0,23.11,23.18,23.05,23.15,299890.0
2025-05-16 09:40:00,23.15,23.18,23.08,23.14,413376.0,23.15,23.18,23.08,23.14,413376.0
2025-05-16 09:45:00,23.14,23.17,23.08,23.12,247799.0,23.14,23.17,23.08,23.12,247799.0
2025-05-16 09:50:00,23.12,23.19,23.11,23.19,158010.0,23.12,23.19,23.11,23.19,158010.0
2025-05-16 09:55:00,23.18,23.23,23.15,23.21,233837.0,23.18,23.23,23.15,23.21,233837.0
2025-05-16 10:00:00,23.21,23.22,23.13,23.14,276393.0,23.21,23.22,23.13,23.14,276393.0
2025-05-16 10:05:00,23.14,23.21,23.12,23.21,176950.0,23.14,23.21,23.12,23.21,176950.0
2025-05-16 10:10:00,23.2,23.21,23.1,23.12,228039.0,23.2,23.21,23.1,23.12,228039.0
2025-05-16 10:15:00,23.12,23.22,23.11,23.21,162871.0,23.12,23.22,23.11,23.21,162871.0
2025-05-16 10:20:00,23.21,23.23,23.15,23.23,222083.0,23.21,23.23,23.15,23.23,222083.0
2025-05-16 10:25:00,23.23,23.24,23.18,23.19,199148.0,23.23,23.24,23.18,23.19,199148.0
2025-05-16 10:30:00,23.19,23.2,23.14,23.18,240130.0,23.19,23.2,23.14,23.18,240130.0
2025-05-16 10:35:00,23.18,23.23,23.15,23.21,176057.0,23.18,23.23,23.15,23.21,176057.0
2025-05-16 10:40:00,23.21,23.21,23.13,23.14,185634.0,23.21,23.21,23.13,23.14,185634.0
2025-05-16 10:45:00,23.14,23.25,23.14,23.24,385098.0,23.14,23.25,23.14,23.24,385098.0
2025-05-16 10:50:00,23.24,23.25,23.18,23.2,164737.0,23.24,23.25,23.18,23.2,164737.0
2025-05-16 10:55:00,23.2,23.26,23.19,23.23,219436.0,23.2,23.26,23.19,23.23,219436.0
2025-05-16 11:00:00,23.24,23.25,23.19,23.2,112604.0,23.24,23.25,23.19,23.2,112604.0
2025-05-16 11:05:00,23.2,23.21,23.17,23.2,78779.0,23.2,23.21,23.17,23.2,78779.0
2025-05-16 11:10:00,23.2,23.26,23.2,23.25,76687.0,23.2,23.26,23.2,23.25,76687.0
2025-05-16 11:15:00,23.25,23.26,23.2,23.2,120118.0,23.25,23.26,23.2,23.2,120118.0
2025-05-16 11:20:00,23.21,23.22,23.19,23.21,113448.0,23.21,23.22,23.19,23.21,113448.0
2025-05-16 11:25:00,23.21,23.22,23.18,23.21,132554.0,23.21,23.22,23.18,23.21,132554.0
2025-05-16 11:30:00,23.21,23.26,23.2,23.24,115763.0,23.21,23.26,23.2,23.24,115763.0
2025-05-16 11:35:00,23.25,23.26,23.24,23.25,128324.0,23.25,23.26,23.24,23.25,128324.0
2025-05-16 11:40:00,23.26,23.29,23.25,23.28,152290.0,23.26,23.29,23.25,23.28,152290.0
2025-05-16 11:45:00,23.28,23.31,23.26,23.3,183314.0,23.28,23.31,23.26,23.3,183314.0
2025-05-16 11:50:00,23.3,23.33,23.29,23.33,238606.0,23.3,23.33,23.29,23.33,238606.0
2025-05-16 11:55:00,23.33,23.36,23.31,23.35,344560.0,23.33,23.36,23.31,23.35,344560.0
2025-05-16 12:00:00,23.35,23.37,23.32,23.33,138518.0,23.35,23.37,23.32,23.33,138518.0
2025-05-16 12:05:00,23.33,23.34,23.3,23.31,74893.0,23.33,23.34,23.3,23.31,74893.0
2025-05-16 12:10:00,23.3,23.31,23.27,23.3,180915.0,23.3,23.31,23.27,23.3,180915.0
2025-05-16 12:15:00,23.3,23.34,23.29,23.3,167216.0,23.3,23.34,23.29,23.3,167216.0
2025-05-16 12:20:00,23.31,23.33,23.3,23.32,49850.0,23.31,23.33,23.3,23.32,49850.0
2025-05-16 12:25:00,23.32,23.33,23.28,23.3,91919.0,23.32,23.33,23.28,23.3,91919.0
2025-05-16 12:30:00,23.3,23.32,23.3,23.3,61301.0,23.3,23.32,23.3,23.3,61301.0
2025-05-16 12:35:00,23.3,23.33,23.3,23.3,64489.0,23.3,23.33,23.3,23.3,64489.0
2025-05-16 12:40:00,23.3,23.31,23.27,23.3,69926.0,23.3,23.31,23.27,23.3,69926.0
2025-05-16 12:45:00,23.31,23.34,23.31,23.31,107825.0,23.31,23.34,23.31,23.31,107825.0
2025-05-16 12:50:00,23.31,23.34,23.31,23.32,101816.0,23.31,23.34,23.31,23.32,101816.0
2025-05-16 12:55:00,23.32,23.34,23.3,23.31,95622.0,23.32,23.34,23.3,23.31,95622.0
2025-05-16 13:00:00,23.3,23.34,23.29,23.33,61916.0,23.3,23.34,23.29,23.33,61916.0
2025-05-16 13:05:00,23.34,23.34,23.32,23.33,72422.0,23.34,23.34,23.32,23.33,72422.0
2025-05-16 13:10:00,23.33,23.38,23.33,23.38,210783.0,23.33,23.38,23.33,23.38,210783.0
2025-05-16 13:15:00,23.38,23.39,23.37,23.39,147545.0,23.38,23.39,23.37,23.39,147545.0
2025-05-16 13:20:00,23.39,23.39,23.35,23.36,93917.0,23.39,23.39,23.35,23.36,93917.0
2025-05-16 13:25:00,23.36,23.37,23.33,23.37,103508.0,23.36,23.37,23.33,23.37,103508.0
2025-05-16 13:30:00,23.37,23.38,23.36,23.38,60872.0,23.37,23.38,23.36,23.38,60872.0
2025-05-16 13:35:00,23.37,23.38,23.35,23.36,82242.0,23.37,23.38,23.35,23.36,82242.0
2025-05-16 13:40:00,23.36,23.38,23.35,23.36,96947.0,23.36,23.38,23.35,23.36,96947.0
2025-05-16 13:45:00,23.35,23.41,23.35,23.38,181516.0,23.35,23.41,23.35,23.38,181516.0
2025-05-16 13:50:00,23.39,23.4,23.34,23.39,201145.0,23.39,23.4,23.34,23.39,201145.0
2025-05-16 13:55:00,23.39,23.4,23.34,23.35,176519.0,23.39,23.4,23.34,23.35,176519.0
2025-05-16 14:00:00,23.34,23.39,23.34,23.38,123868.0,23.34,23.39,23.34,23.38,123868.0
2025-05-16 14:05:00,23.38,23.38,23.32,23.34,157680.0,23.38,23.38,23.32,23.34,157680.0
2025-05-16 14:10:00,23.34,23.37,23.33,23.37,70794.0,23.34,23.37,23.33,23.37,70794.0
2025-05-16 14:15:00,23.37,23.39,23.36,23.39,87315.0,23.37,23.39,23.36,23.39,87315.0
2025-05-16 14:20:00,23.39,23.42,23.38,23.41,334476.0,23.39,23.42,23.38,23.41,334476.0
2025-05-16 14:25:00,23.41,23.44,23.4,23.41,184040.0,23.41,23.44,23.4,23.41,184040.0
2025-05-16 14:30:00,23.41,23.43,23.4,23.4,122981.0,23.41,23.43,23.4,23.4,122981.0
2025-05-16 14:35:00,23.41,23.42,23.39,23.42,88297.0,23.41,23.42,23.39,23.42,88297.0
2025-05-16 14:40:00,23.42,23.44,23.4,23.44,139614.0,23.42,23.44,23.4,23.44,139614.0
2025-05-16 14:45:00,23.44,23.45,23.43,23.45,85013.0,23.44,23.45,23.43,23.45,85013.0
2025-05-16 14:50:00,23.45,23.45,23.43,23.44,117926.0,23.45,23.45,23.43,23.44,117926.0
2025-05-16 14:55:00,23.44,23.44,23.41,23.42,136220.0,23.44,23.44,23.41,23.42,136220.0
2025-05-16 15:00:00,23.42,23.43,23.4,23.42,130264.0,23.42,23.43,23.4,23.42,130264.0
2025-05-16 15:05:00,23.42,23.45,23.41,23.43,158299.0,23.42,23.45,23.41,23.43,158299.0
2025-05-16 15:10:00,23.43,23.46,23.42,23.46,170677.0,23.43,23.46,23.42,23.46,170677.0
2025-05-16 15:15:00,23.46,23.46,23.43,23.45,166137.0,23.46,23.46,23.43,23.45,166137.0
2025-05-16 15:20:00,23.45,23.45,23.41,23.43,205105.0,23.45,23.45,23.41,23.43,205105.0
2025-05-16 15:25:00,23.43,23.44,23.4,23.42,161703.0,23.43,23.44,23.4,23.42,161703.0
2025-05-16 15:30:00,23.42,23.46,23.41,23.44,258671.0,23.42,23.46,23.41,23.44,258671.0
2025-05-16 15:35:00,23.44,23.45,23.42,23.45,190129.0,23.44,23.45,23.42,23.45,190129.0
2025-05-16 15:40:00,23.44,23.45,23.42,23.43,205832.0,23.44,23.45,23.42,23.43,205832.0
2025-05-16 15:45:00,23.43,23.43,23.39,23.39,420209.0,23.43,23.43,23.39,23.39,420209.0
2025-05-16 15:50:00,23.39,23.46,23.38,23.45,667755.0,23.39,23.46,23.38,23.45,667755.0
2025-05-16 15:55:00,23.45,23.46,23.39,23.39,1379004.0,23.45,23.46,23.39,23.39,1379004.0
2025-05-19 09:30:00,22.98,23.0,22.75,22.98,1014058.0,22.98,23.0,22.75,22.98,1014058.0
2025-05-19 09:35:00,22.98,23.05,22.93,23.02,377402.0,22.98,23.05,22.93,23.02,377402.0
2025-05-19 09:40:00,23.02,23.06,22.99,23.0,225191.0,23.02,23.06,22.99,23.0,225191.0
2025-05-19 09:45:00,23.0,23.12,23.0,23.08,247896.0,23.0,23.12,23.0,23.08,247896.0
2025-05-19 09:50:00,23.08,23.14,23.05,23.06,248531.0,23.08,23.14,23.05,23.06,248531.0
2025-05-19 09:55:00,23.08,23.11,23.05,23.09,270855.0,23.08,23.11,23.05,23.09,270855.0
2025-05-19 10:00:00,23.09,23.13,23.05,23.12,195589.0,23.09,23.13,23.05,23.12,195589.0
2025-05-19 10:05:00,23.12,23.2,23.09,23.16,183079.0,23.12,23.2,23.09,23.16,183079.0
2025-05-19 10:10:00,23.15,23.18,23.1,23.13,169148.0,23.15,23.18,23.1,23.13,169148.0
2025-05-19 10:15:00,23.13,23.22,23.12,23.15,185766.0,23.13,23.22,23.12,23.15,185766.0
2025-05-19 10:20:00,23.15,23.17,23.11,23.12,121590.0,23.15,23.17,23.11,23.12,121590.0
2025-05-19 10:25:00,23.12,23.12,23.05,23.1,187652.0,23.12,23.12,23.05,23.1,187652.0
2025-05-19 10:30:00,23.1,23.16,23.08,23.16,122610.0,23.1,23.16,23.08,23.16,122610.0
2025-05-19 10:35:00,23.16,23.19,23.14,23.16,162640.0,23.16,23.19,23.14,23.16,162640.0
2025-05-19 10:40:00,23.16,23.2,23.14,23.17,140567.0,23.16,23.2,23.14,23.17,140567.0
2025-05-19 10:45:00,23.16,23.19,23.13,23.14,129611.0,23.16,23.19,23.13,23.14,129611.0
2025-05-19 10:50:00,23.14,23.19,23.13,23.16,84420.0,23.14,23.19,23.13,23.16,84420.0
2025-05-19 10:55:00,23.17,23.18,23.12,23.13,129225.0,23.17,23.18,23.12,23.13,129225.0
2025-05-19 11:00:00,23.13,23.16,23.12,23.13,145902.0,23.13,23.16,23.12,23.13,145902.0
2025-05-19 11:05:00,23.13,23.18,23.11,23.18,246051.0,23.13,23.18,23.11,23.18,246051.0
2025-05-19 11:10:00,23.18,23.19,23.14,23.14,130696.0,23.18,23.19,23.14,23.14,130696.0
2025-05-19 11:15:00,23.14,23.19,23.13,23.19,154446.0,23.14,23.19,23.13,23.19,154446.0
2025-05-19 11:20:00,23.19,23.2,23.16,23.17,164365.0,23.19,23.2,23.16,23.17,164365.0
2025-05-19 11:25:00,23.18,23.18,23.15,23.17,129127.0,23.18,23.18,23.15,23.17,129127.0
2025-05-19 11:30:00,23.17,23.22,23.16,23.21,167536.0,23.17,23.22,23.16,23.21,167536.0
2025-05-19 11:35:00,23.21,23.26,23.19,23.26,228732.0,23.21,23.26,23.19,23.26,228732.0
2025-05-19 11:40:00,23.26,23.28,23.22,23.23,238885.0,23.26,23.28,23.22,23.23,238885.0
2025-05-19 11:45:00,23.23,23.28,23.2,23.26,263409.0,23.23,23.28,23.2,23.26,263409.0
2025-05-19 11:50:00,23.26,23.26,23.2,23.21,264718.0,23.26,23.26,23.2,23.21,264718.0
2025-05-19 11:55:00,23.2,23.23,23.17,23.23,281854.0,23.2,23.23,23.17,23.23,281854.0
2025-05-19 12:00:00,23.23,23.3,23.22,23.29,119178.0,23.23,23.3,23.22,23.29,119178.0
2025-05-19 12:05:00,23.3,23.3,23.26,23.26,108021.0,23.3,23.3,23.26,23.26,108021.0
2025-05-19 12:10:00,23.26,23.27,23.23,23.26,238659.0,23.26,23.27,23.23,23.26,238659.0
2025-05-19 12:15:00,23.25,23.26,23.21,23.22,102196.0,23.25,23.26,23.21,23.22,102196.0
2025-05-19 12:20:00,23.22,23.28,23.22,23.28,112964.0,23.22,23.28,23.22,23.28,112964.0
2025-05-19 12:25:00,23.28,23.31,23.27,23.3,108748.0,23.28,23.31,23.27,23.3,108748.0
2025-05-19 12:30:00,23.3,23.34,23.28,23.32,207492.0,23.3,23.34,23.28,23.32,207492.0
2025-05-19 12:35:00,23.32,23.33,23.29,23.33,205238.0,23.32,23.33,23.29,23.33,205238.0
2025-05-19 12:40:00,23.32,23.32,23.28,23.3,89690.0,23.32,23.32,23.28,23.3,89690.0
2025-05-19 12:45:00,23.3,23.3,23.26,23.27,125692.0,23.3,23.3,23.26,23.27,125692.0
2025-05-19 12:50:00,23.27,23.33,23.27,23.33,127250.0,23.27,23.33,23.27,23.33,127250.0
2025-05-19 12:55:00,23.33,23.34,23.31,23.32,178062.0,23.33,23.34,23.31,23.32,178062.0
2025-05-19 13:00:00,23.32,23.36,23.3,23.36,128872.0,23.32,23.36,23.3,23.36,128872.0
2025-05-19 13:05:00,23.35,23.37,23.34,23.35,185104.0,23.35,23.37,23.34,23.35,185104.0
2025-05-19 13:10:00,23.35,23.35,23.32,23.34,132377.0,23.35,23.35,23.32,23.34,132377.0
2025-05-19 13:15:00,23.34,23.35,23.31,23.34,106435.0,23.34,23.35,23.31,23.34,106435.0
2025-05-19 13:20:00,23.34,23.35,23.29,23.35,256323.0,23.34,23.35,23.29,23.35,256323.0
2025-05-19 13:25:00,23.35,23.38,23.34,23.34,134431.0,23.35,23.38,23.34,23.34,134431.0
2025-05-19 13:30:00,23.35,23.38,23.33,23.38,132787.0,23.35,23.38,23.33,23.38,132787.0
2025-05-19 13:35:00,23.37,23.39,23.36,23.38,133130.0,23.37,23.39,23.36,23.38,133130.0
2025-05-19 13:40:00,23.38,23.39,23.34,23.36,161808.0,23.38,23.39,23.34,23.36,161808.0
2025-05-19 13:45:00,23.36,23.38,23.35,23.38,92237.0,23.36,23.38,23.35,23.38,92237.0
2025-05-19 13:50:00,23.38,23.4,23.36,23.39,101431.0,23.38,23.4,23.36,23.39,101431.0
2025-05-19 13:55:00,23.39,23.4,23.34,23.35,117269.0,23.39,23.4,23.34,23.35,117269.0
2025-05-19 14:00:00,23.35,23.37,23.34,23.37,111300.0,23.35,23.37,23.34,23.37,111300.0
2025-05-19 14:05:00,23.37,23.41,23.35,23.39,165454.0,23.37,23.41,23.35,23.39,165454.0
2025-05-19 14:10:00,23.39,23.39,23.35,23.37,162022.0,23.39,23.39,23.35,23.37,162022.0
2025-05-19 14:15:00,23.37,23.38,23.31,23.34,267766.0,23.37,23.38,23.31,23.34,267766.0
2025-05-19 14:20:00,23.34,23.34,23.31,23.32,90979.0,23.34,23.34,23.31,23.32,90979.0
2025-05-19 14:25:00,23.32,23.35,23.32,23.33,103274.0,23.32,23.35,23.32,23.33,103274.0
2025-05-19 14:30:00,23.33,23.33,23.3,23.33,124457.0,23.33,23.33,23.3,23.33,124457.0
2025-05-19 14:35:00,23.33,23.35,23.32,23.35,125583.0,23.33,23.35,23.32,23.35,125583.0
2025-05-19 14:40:00,23.35,23.37,23.34,23.35,108967.0,23.35,23.37,23.34,23.35,108967.0
2025-05-19 14:45:00,23.35,23.37,23.34,23.37,70777.0,23.35,23.37,23.34,23.37,70777.0
2025-05-19 14:50:00,23.37,23.38,23.35,23.36,110449.0,23.37,23.38,23.35,23.36,110449.0
2025-05-19 14:55:00,23.36,23.36,23.33,23.34,74877.0,23.36,23.36,23.33,23.34,74877.0
2025-05-19 15:00:00,23.34,23.36,23.32,23.36,104969.0,23.34,23.36,23.32,23.36,104969.0
2025-05-19 15:05:00,23.36,23.37,23.34,23.34,113509.0,23.36,23.37,23.34,23.34,113509.0
2025-05-19 15:10:00,23.35,23.35,23.32,23.32,123483.0,23.35,23.35,23.32,23.32,123483.0
2025-05-19 15:15:00,23.32,23.33,23.3,23.3,118074.0,23.32,23.33,23.3,23.3,118074.0
2025-05-19 15:20:00,23.3,23.33,23.3,23.3,121847.0,23.3,23.33,23.3,23.3,121847.0
2025-05-19 15:25:00,23.3,23.31,23.27,23.27,146423.0,23.3,23.31,23.27,23.27,146423.0
2025-05-19 15:30:00,23.28,23.29,23.27,23.29,142957.0,23.28,23.29,23.27,23.29,142957.0
2025-05-19 15:35:00,23.28,23.3,23.27,23.3,162204.0,23.28,23.3,23.27,23.3,162204.0
2025-05-19 15:40:00,23.3,23.3,23.24,23.25,429628.0,23.3,23.3,23.24,23.25,429628.0
2025-05-19 15:45:00,23.25,23.29,23.23,23.28,777266.0,23.25,23.29,23.23,23.28,777266.0
2025-05-19 15:50:00,23.28,23.34,23.27,23.33,394168.0,23.28,23.34,23.27,23.33,394168.0
2025-05-19 15:55:00,23.32,23.39,23.3,23.39,1307805.0,23.32,23.39,23.3,23.39,1307805.0
2025-05-20 09:30:00,22.94,22.97,22.8,22.83,949988.0,22.94,22.97,22.8,22.83,949988.0
2025-05-20 09:35:00,22.83,22.85,22.67,22.75,773916.0,22.83,22.85,22.67,22.75,773916.0
2025-05-20 09:40:00,22.75,22.78,22.68,22.71,448858.0,22.75,22.78,22.68,22.71,448858.0
2025-05-20 09:45:00,22.71,22.72,22.59,22.67,682740.0,22.71,22.72,22.59,22.67,682740.0
2025-05-20 09:50:00,22.67,22.82,22.66,22.8,367771.0,22.67,22.82,22.66,22.8,367771.0
2025-05-20 09:55:00,22.8,22.87,22.79,22.82,228702.0,22.8,22.87,22.79,22.82,228702.0
2025-05-20 10:00:00,22.83,22.87,22.8,22.83,223727.0,22.83,22.87,22.8,22.83,223727.0
2025-05-20 10:05:00,22.83,22.88,22.8,22.85,295535.0,22.83,22.88,22.8,22.85,295535.0
2025-05-20 10:10:00,22.84,22.85,22.79,22.82,259331.0,22.84,22.85,22.79,22.82,259331.0
2025-05-20 10:15:00,22.82,22.85,22.81,22.85,87616.0,22.82,22.85,22.81,22.85,87616.0
2025-05-20 10:20:00,22.85,22.92,22.83,22.89,199704.0,22.85,22.92,22.83,22.89,199704.0
2025-05-20 10:25:00,22.89,22.93,22.82,22.85,355280.0,22.89,22.93,22.82,22.85,355280.0
2025-05-20 10:30:00,22.85,22.87,22.82,22.85,179715.0,22.85,22.87,22.82,22.85,179715.0
2025-05-20 10:35:00,22.86,22.97,22.85,22.96,167958.0,22.86,22.97,22.85,22.96,167958.0
2025-05-20 10:40:00,22.97,23.0,22.95,22.98,193592.0,22.97,23.0,22.95,22.98,193592.0
2025-05-20 10:45:00,22.99,23.02,22.97,22.98,200640.0,22.99,23.02,22.97,22.98,200640.0
2025-05-20 10:50:00,22.98,22.99,22.92,22.93,164096.0,22.98,22.99,22.92,22.93,164096.0
2025-05-20 10:55:00,22.94,22.95,22.86,22.86,142623.0,22.94,22.95,22.86,22.86,142623.0
2025-05-20 11:00:00,22.86,22.91,22.85,22.89,111021.0,22.86,22.91,22.85,22.89,111021.0
2025-05-20 11:05:00,22.89,22.97,22.89,22.96,167638.0,22.89,22.97,22.89,22.96,167638.0
2025-05-20 11:10:00,22.96,23.02,22.96,22.99,210127.0,22.96,23.02,22.96,22.99,210127.0
2025-05-20 11:15:00,22.99,23.03,22.98,23.0,242249.0,22.99,23.03,22.98,23.0,242249.0
2025-05-20 11:20:00,23.0,23.01,22.99,23.01,58656.0,23.0,23.01,22.99,23.01,58656.0
2025-05-20 11:25:00,23.0,23.04,22.97,23.03,137460.0,23.0,23.04,22.97,23.03,137460.0
2025-05-20 11:30:00,23.03,23.06,23.0,23.05,176277.0,23.03,23.06,23.0,23.05,176277.0
2025-05-20 11:35:00,23.05,23.07,23.02,23.02,141428.0,23.05,23.07,23.02,23.02,141428.0
2025-05-20 11:40:00,23.03,23.04,23.0,23.01,65406.0,23.03,23.04,23.0,23.01,65406.0
2025-05-20 11:45:00,23.01,23.07,23.0,23.07,87529.0,23.01,23.07,23.0,23.07,87529.0
2025-05-20 11:50:00,23.07,23.09,23.04,23.09,128832.0,23.07,23.09,23.04,23.09,128832.0
2025-05-20 11:55:00,23.09,23.09,23.05,23.06,115450.0,23.09,23.09,23.05,23.06,115450.0
2025-05-20 12:00:00,23.05,23.07,23.02,23.03,60872.0,23.05,23.07,23.02,23.03,60872.0
2025-05-20 12:05:00,23.03,23.05,23.01,23.03,69607.0,23.03,23.05,23.01,23.03,69607.0
2025-05-20 12:10:00,23.02,23.03,22.98,23.01,140470.0,23.02,23.03,22.98,23.01,140470.0
2025-05-20 12:15:00,23.01,23.02,22.99,23.0,78704.0,23.01,23.02,22.99,23.0,78704.0
2025-05-20 12:20:00,23.01,23.04,22.98,22.98,115671.0,23.01,23.04,22.98,22.98,115671.0
2025-05-20 12:25:00,22.98,23.01,22.98,23.0,70296.0,22.98,23.01,22.98,23.0,70296.0
2025-05-20 12:30:00,23.0,23.01,22.98,22.99,109978.0,23.0,23.01,22.98,22.99,109978.0
2025-05-20 12:35:00,22.99,23.02,22.97,23.01,87841.0,22.99,23.02,22.97,23.01,87841.0
2025-05-20 12:40:00,23.01,23.02,22.99,23.02,80720.0,23.01,23.02,22.99,23.02,80720.0
2025-05-20 12:45:00,23.02,23.02,22.99,23.01,99989.0,23.02,23.02,22.99,23.01,99989.0
2025-05-20 12:50:00,23.01,23.04,22.99,23.02,141579.0,23.01,23.04,22.99,23.02,141579.0
2025-05-20 12:55:00,23.02,23.02,23.01,23.01,148246.0,23.02,23.02,23.01,23.01,148246.0
2025-05-20 13:00:00,23.02,23.03,23.0,23.02,74503.0,23.02,23.03,23.0,23.02,74503.0
2025-05-20 13:05:00,23.02,23.02,22.95,22.96,87673.0,23.02,23.02,22.95,22.96,87673.0
2025-05-20 13:10:00,22.96,22.98,22.92,22.97,116648.0,22.96,22.98,22.92,22.97,116648.0
2025-05-20 13:15:00,22.96,22.97,22.92,22.93,74565.0,22.96,22.97,22.92,22.93,74565.0
2025-05-20 13:20:00,22.93,22.93,22.88,22.88,218488.0,22.93,22.93,22.88,22.88,218488.0
2025-05-20 13:25:00,22.88,22.92,22.88,22.92,86096.0,22.88,22.92,22.88,22.92,86096.0
2025-05-20 13:30:00,22.92,22.93,22.89,22.9,88154.0,22.92,22.93,22.89,22.9,88154.0
2025-05-20 13:35:00,22.9,22.93,22.9,22.93,82899.0,22.9,22.93,22.9,22.93,82899.0
2025-05-20 13:40:00,22.92,22.93,22.91,22.92,44124.0,22.92,22.93,22.91,22.92,44124.0
2025-05-20 13:45:00,22.91,22.93,22.9,22.92,95545.0,22.91,22.93,22.9,22.92,95545.0
2025-05-20 13:50:00,22.91,22.91,22.89,22.91,83522.0,22.91,22.91,22.89,22.91,83522.0
2025-05-20 13:55:00,22.9,22.91,22.88,22.89,48124.0,22.9,22.91,22.88,22.89,48124.0
2025-05-20 14:00:00,22.89,22.89,22.86,22.86,82363.0,22.89,22.89,22.86,22.86,82363.0
2025-05-20 14:05:00,22.87,22.88,22.85,22.85,84131.0,22.87,22.88,22.85,22.85,84131.0
2025-05-20 14:10:00,22.86,22.87,22.82,22.86,116202.0,22.86,22.87,22.82,22.86,116202.0
2025-05-20 14:15:00,22.87,22.87,22.81,22.83,91668.0,22.87,22.87,22.81,22.83,91668.0
2025-05-20 14:20:00,22.83,22.83,22.78,22.81,203414.0,22.83,22.83,22.78,22.81,203414.0
2025-05-20 14:25:00,22.81,22.83,22.75,22.78,105483.0,22.81,22.83,22.75,22.78,105483.0
2025-05-20 14:30:00,22.77,22.82,22.77,22.82,234123.0,22.77,22.82,22.77,22.82,234123.0
2025-05-20 14:35:00,22.82,22.86,22.8,22.85,162730.0,22.82,22.86,22.8,22.85,162730.0
2025-05-20 14:40:00,22.85,22.86,22.81,22.85,183620.0,22.85,22.86,22.81,22.85,183620.0
2025-05-20 14:45:00,22.85,22.86,22.82,22.83,92513.0,22.85,22.86,22.82,22.83,92513.0
2025-05-20 14:50:00,22.83,22.84,22.8,22.81,133127.0,22.83,22.84,22.8,22.81,133127.0
2025-05-20 14:55:00,22.82,22.82,22.8,22.8,146260.0,22.82,22.82,22.8,22.8,146260.0
2025-05-20 15:00:00,22.8,22.81,22.73,22.74,215085.0,22.8,22.81,22.73,22.74,215085.0
2025-05-20 15:05:00,22.75,22.79,22.73,22.79,167756.0,22.75,22.79,22.73,22.79,167756.0
2025-05-20 15:10:00,22.79,22.81,22.76,22.8,118112.0,22.79,22.81,22.76,22.8,118112.0
2025-05-20 15:15:00,22.8,22.82,22.78,22.8,276877.0,22.8,22.82,22.78,22.8,276877.0
2025-05-20 15:20:00,22.8,22.83,22.8,22.83,78309.0,22.8,22.83,22.8,22.83,78309.0
2025-05-20 15:25:00,22.83,22.84,22.81,22.82,106404.0,22.83,22.84,22.81,22.82,106404.0
2025-05-20 15:30:00,22.83,22.86,22.82,22.85,202426.0,22.83,22.86,22.82,22.85,202426.0
2025-05-20 15:35:00,22.85,22.88,22.83,22.88,163096.0,22.85,22.88,22.83,22.88,163096.0
2025-05-20 15:40:00,22.87,22.89,22.85,22.86,197762.0,22.87,22.89,22.85,22.86,197762.0
2025-05-20 15:45:00,22.86,22.87,22.83,22.83,417695.0,22.86,22.87,22.83,22.83,417695.0
2025-05-20 15:50:00,22.83,22.9,22.81,22.89,395694.0,22.83,22.9,22.81,22.89,395694.0
2025-05-20 15:55:00,22.89,22.91,22.84,22.9,1272879.0,22.89,22.91,22.84,22.9,1272879.0
2025-05-21 09:30:00,22.53,22.54,22.41,22.44,662720.0,22.53,22.54,22.41,22.44,662720.0
2025-05-21 09:35:00,22.44,22.47,22.38,22.46,284128.0,22.44,22.47,22.38,22.46,284128.0
2025-05-21 09:40:00,22.46,22.51,22.41,22.5,270298.0,22.46,22.51,22.41,22.5,270298.0
2025-05-21 09:45:00,22.51,22.55,22.43,22.47,311762.0,22.51,22.55,22.43,22.47,311762.0
2025-05-21 09:50:00,22.46,22.54,22.46,22.5,338185.0,22.46,22.54,22.46,22.5,338185.0
2025-05-21 09:55:00,22.5,22.51,22.43,22.46,247536.0,22.5,22.51,22.43,22.46,247536.0
2025-05-21 10:00:00,22.46,22.55,22.43,22.54,288417.0,22.46,22.55,22.43,22.54,288417.0
2025-05-21 10:05:00,22.54,22.6,22.53,22.55,156684.0,22.54,22.6,22.53,22.55,156684.0
2025-05-21 10:10:00,22.55,22.55,22.45,22.46,305482.0,22.55,22.55,22.45,22.46,305482.0
2025-05-21 10:15:00,22.46,22.48,22.43,22.44,195099.0,22.46,22.48,22.43,22.44,195099.0
2025-05-21 10:20:00,22.44,22.5,22.43,22.48,293330.0,22.44,22.5,22.43,22.48,293330.0
2025-05-21 10:25:00,22.47,22.49,22.38,22.39,327712.0,22.47,22.49,22.38,22.39,327712.0
2025-05-21 10:30:00,22.38,22.42,22.35,22.38,277392.0,22.38,22.42,22.35,22.38,277392.0
2025-05-21 10:35:00,22.38,22.4,22.35,22.38,393377.0,22.38,22.4,22.35,22.38,393377.0
2025-05-21 10:40:00,22.38,22.41,22.37,22.39,218659.0,22.38,22.41,22.37,22.39,218659.0
2025-05-21 10:45:00,22.39,22.43,22.38,22.41,154819.0,22.39,22.43,22.38,22.41,154819.0
2025-05-21 10:50:00,22.41,22.44,22.4,22.43,149004.0,22.41,22.44,22.4,22.43,149004.0
2025-05-21 10:55:00,22.43,22.46,22.41,22.45,260277.0,22.43,22.46,22.41,22.45,260277.0
2025-05-21 11:00:00,22.45,22.45,22.4,22.41,144893.0,22.45,22.45,22.4,22.41,144893.0
2025-05-21 11:05:00,22.41,22.42,22.36,22.39,283331.0,22.41,22.42,22.36,22.39,283331.0
2025-05-21 11:10:00,22.4,22.41,22.32,22.37,238927.0,22.4,22.41,22.32,22.37,238927.0
2025-05-21 11:15:00,22.37,22.45,22.36,22.45,268347.0,22.37,22.45,22.36,22.45,268347.0
2025-05-21 11:20:00,22.45,22.45,22.39,22.44,129046.0,22.45,22.45,22.39,22.44,129046.0
2025-05-21 11:25:00,22.44,22.44,22.4,22.41,148872.0,22.44,22.44,22.4,22.41,148872.0
2025-05-21 11:30:00,22.41,22.46,22.39,22.46,214003.0,22.41,22.46,22.39,22.46,214003.0
2025-05-21 11:35:00,22.46,22.46,22.4,22.44,121832.0,22.46,22.46,22.4,22.44,121832.0
2025-05-21 11:40:00,22.44,22.48,22.43,22.45,100934.0,22.44,22.48,22.43,22.45,100934.0
2025-05-21 11:45:00,22.45,22.47,22.42,22.45,73669.0,22.45,22.47,22.42,22.45,73669.0
2025-05-21 11:50:00,22.46,22.47,22.43,22.46,52854.0,22.46,22.47,22.43,22.46,52854.0
2025-05-21 11:55:00,22.46,22.51,22.46,22.48,127605.0,22.46,22.51,22.46,22.48,127605.0
2025-05-21 12:00:00,22.48,22.49,22.44,22.46,63925.0,22.48,22.49,22.44,22.46,63925.0
2025-05-21 12:05:00,22.46,22.48,22.43,22.48,97544.0,22.46,22.48,22.43,22.48,97544.0
2025-05-21 12:10:00,22.48,22.48,22.4,22.41,150659.0,22.48,22.48,22.4,22.41,150659.0
2025-05-21 12:15:00,22.42,22.43,22.4,22.4,102529.0,22.42,22.43,22.4,22.4,102529.0
2025-05-21 12:20:00,22.41,22.41,22.37,22.39,120422.0,22.41,22.41,22.37,22.39,120422.0
2025-05-21 12:25:00,22.4,22.42,22.39,22.41,82448.0,22.4,22.42,22.39,22.41,82448.0
2025-05-21 12:30:00,22.41,22.45,22.4,22.43,86779.0,22.41,22.45,22.4,22.43,86779.0
2025-05-21 12:35:00,22.44,22.45,22.42,22.43,107010.0,22.44,22.45,22.42,22.43,107010.0
2025-05-21 12:40:00,22.44,22.45,22.43,22.44,63610.0,22.44,22.45,22.43,22.44,63610.0
2025-05-21 12:45:00,22.44,22.47,22.43,22.46,125945.0,22.44,22.47,22.43,22.46,125945.0
2025-05-21 12:50:00,22.46,22.47,22.45,22.46,109029.0,22.46,22.47,22.45,22.46,109029.0
2025-05-21 12:55:00,22.46,22.46,22.41,22.41,96205.0,22.46,22.46,22.41,22.41,96205.0
2025-05-21 13:00:00,22.42,22.43,22.38,22.42,110359.0,22.42,22.43,22.38,22.42,110359.0
2025-05-21 13:05:00,22.42,22.43,22.36,22.37,89740.0,22.42,22.43,22.36,22.37,89740.0
2025-05-21 13:10:00,22.36,22.36,22.31,22.32,311596.0,22.36,22.36,22.31,22.32,311596.0
2025-05-21 13:15:00,22.32,22.32,22.21,22.26,395438.0,22.32,22.32,22.21,22.26,395438.0
2025-05-21 13:20:00,22.26,22.26,22.13,22.14,315702.0,22.26,22.26,22.13,22.14,315702.0
2025-05-21 13:25:00,22.16,22.18,22.06,22.1,377879.0,22.16,22.18,22.06,22.1,377879.0
2025-05-21 13:30:00,22.1,22.23,22.07,22.2,353592.0,22.1,22.23,22.07,22.2,353592.0
2025-05-21 13:35:00,22.2,22.31,22.17,22.31,174646.0,22.2,22.31,22.17,22.31,174646.0
2025-05-21 13:40:00,22.3,22.31,22.23,22.23,154163.0,22.3,22.31,22.23,22.23,154163.0
2025-05-21 13:45:00,22.23,22.28,22.21,22.25,204306.0,22.23,22.28,22.21,22.25,204306.0
2025-05-21 13:50:00,22.24,22.27,22.19,22.21,120568.0,22.24,22.27,22.19,22.21,120568.0
2025-05-21 13:55:00,22.21,22.22,22.15,22.19,112024.0,22.21,22.22,22.15,22.19,112024.0
2025-05-21 14:00:00,22.2,22.21,22.15,22.16,123920.0,22.2,22.21,22.15,22.16,123920.0
2025-05-21 14:05:00,22.16,22.21,22.14,22.19,373616.0,22.16,22.21,22.14,22.19,373616.0
2025-05-21 14:10:00,22.19,22.2,22.12,22.14,294970.0,22.19,22.2,22.12,22.14,294970.0
2025-05-21 14:15:00,22.14,22.16,22.11,22.13,216048.0,22.14,22.16,22.11,22.13,216048.0
2025-05-21 14:20:00,22.13,22.13,22.08,22.12,162300.0,22.13,22.13,22.08,22.12,162300.0
2025-05-21 14:25:00,22.12,22.18,22.11,22.17,187163.0,22.12,22.18,22.11,22.17,187163.0
2025-05-21 14:30:00,22.16,22.18,22.14,22.17,83129.0,22.16,22.18,22.14,22.17,83129.0
2025-05-21 14:35:00,22.17,22.18,22.12,22.13,69520.0,22.17,22.18,22.12,22.13,69520.0
2025-05-21 14:40:00,22.14,22.16,22.13,22.16,59671.0,22.14,22.16,22.13,22.16,59671.0
2025-05-21 14:45:00,22.16,22.16,22.1,22.12,67936.0,22.16,22.16,22.1,22.12,67936.0
2025-05-21 14:50:00,22.12,22.12,22.04,22.07,219806.0,22.12,22.12,22.04,22.07,219806.0
2025-05-21 14:55:00,22.06,22.08,22.02,22.04,222357.0,22.06,22.08,22.02,22.04,222357.0
2025-05-21 15:00:00,22.03,22.07,22.02,22.05,107063.0,22.03,22.07,22.02,22.05,107063.0
2025-05-21 15:05:00,22.05,22.06,21.97,21.98,341076.0,22.05,22.06,21.97,21.98,341076.0
2025-05-21 15:10:00,21.98,22.0,21.93,21.98,260952.0,21.98,22.0,21.93,21.98,260952.0
2025-05-21 15:15:00,21.97,21.98,21.91,21.91,417036.0,21.97,21.98,21.91,21.91,417036.0
2025-05-21 15:20:00,21.92,21.94,21.87,21.89,262711.0,21.92,21.94,21.87,21.89,262711.0
2025-05-21 15:25:00,21.89,21.9,21.84,21.88,228174.0,21.89,21.9,21.84,21.88,228174.0
2025-05-21 15:30:00,21.88,21.95,21.87,21.93,264236.0,21.88,21.95,21.87,21.93,264236.0
2025-05-21 15:35:00,21.93,21.98,21.92,21.96,231474.0,21.93,21.98,21.92,21.96,231474.0
2025-05-21 15:40:00,21.96,22.05,21.95,22.03,305178.0,21.96,22.05,21.95,22.03,305178.0
2025-05-21 15:45:00,22.03,22.05,21.99,22.03,319844.0,22.03,22.05,21.99,22.03,319844.0
2025-05-21 15:50:00,22.02,22.06,22.0,22.01,608077.0,22.02,22.06,22.0,22.01,608077.0
2025-05-21 15:55:00,22.01,22.07,22.0,22.03,1868303.0,22.01,22.07,22.0,22.03,1868303.0
2025-05-22 09:30:00,22.05,22.24,22.03,22.1,446406.0,22.05,22.24,22.03,22.1,446406.0
2025-05-22 09:35:00,22.09,22.27,22.08,22.27,208193.0,22.09,22.27,22.08,22.27,208193.0
2025-05-22 09:40:00,22.26,22.31,22.23,22.25,219270.0,22.26,22.31,22.23,22.25,219270.0
2025-05-22 09:45:00,22.27,22.31,22.24,22.28,190328.0,22.27,22.31,22.24,22.28,190328.0
2025-05-22 09:50:00,22.28,22.34,22.2,22.3,293153.0,22.28,22.34,22.2,22.3,293153.0
2025-05-22 09:55:00,22.29,22.35,22.27,22.3,159269.0,22.29,22.35,22.27,22.3,159269.0
2025-05-22 10:00:00,22.3,22.34,22.27,22.28,136490.0,22.3,22.34,22.27,22.28,136490.0
2025-05-22 10:05:00,22.27,22.31,22.24,22.28,116258.0,22.27,22.31,22.24,22.28,116258.0
2025-05-22 10:10:00,22.28,22.28,22.11,22.12,249913.0,22.28,22.28,22.11,22.12,249913.0
2025-05-22 10:15:00,22.13,22.2,22.12,22.19,95879.0,22.13,22.2,22.12,22.19,95879.0
2025-05-22 10:20:00,22.18,22.18,22.1,22.12,190465.0,22.18,22.18,22.1,22.12,190465.0
2025-05-22 10:25:00,22.12,22.14,22.08,22.11,129003.0,22.12,22.14,22.08,22.11,129003.0
2025-05-22 10:30:00,22.11,22.18,22.1,22.17,152250.0,22.11,22.18,22.1,22.17,152250.0
2025-05-22 10:35:00,22.17,22.18,22.11,22.11,140010.0,22.17,22.18,22.11,22.11,140010.0
2025-05-22 10:40:00,22.11,22.15,22.07,22.09,104888.0,22.11,22.15,22.07,22.09,104888.0
2025-05-22 10:45:00,22.09,22.11,22.05,22.1,143531.0,22.09,22.11,22.05,22.1,143531.0
2025-05-22 10:50:00,22.09,22.14,22.08,22.1,131568.0,22.09,22.14,22.08,22.1,131568.0
2025-05-22 10:55:00,22.09,22.14,22.06,22.13,109434.0,22.09,22.14,22.06,22.13,109434.0
2025-05-22 11:00:00,22.14,22.22,22.13,22.22,150942.0,22.14,22.22,22.13,22.22,150942.0
2025-05-22 11:05:00,22.22,22.27,22.21,22.24,150734.0,22.22,22.27,22.21,22.24,150734.0
2025-05-22 11:10:00,22.23,22.25,22.2,22.2,98871.0,22.23,22.25,22.2,22.2,98871.0
2025-05-22 11:15:00,22.2,22.21,22.16,22.18,86705.0,22.2,22.21,22.16,22.18,86705.0
2025-05-22 11:20:00,22.18,22.24,22.17,22.23,66509.0,22.18,22.24,22.17,22.23,66509.0
2025-05-22 11:25:00,22.23,22.25,22.18,22.19,94289.0,22.23,22.25,22.18,22.19,94289.0
2025-05-22 11:30:00,22.18,22.24,22.17,22.23,111794.0,22.18,22.24,22.17,22.23,111794.0
2025-05-22 11:35:00,22.23,22.29,22.22,22.28,110424.0,22.23,22.29,22.22,22.28,110424.0
2025-05-22 11:40:00,22.27,22.31,22.26,22.29,118287.0,22.27,22.31,22.26,22.29,118287.0
2025-05-22 11:45:00,22.29,22.29,22.25,22.26,112670.0,22.29,22.29,22.25,22.26,112670.0
2025-05-22 11:50:00,22.25,22.26,22.21,22.23,108438.0,22.25,22.26,22.21,22.23,108438.0
2025-05-22 11:55:00,22.24,22.27,22.23,22.27,68719.0,22.24,22.27,22.23,22.27,68719.0
2025-05-22 12:00:00,22.26,22.31,22.25,22.3,174697.0,22.26,22.31,22.25,22.3,174697.0
2025-05-22 12:05:00,22.3,22.3,22.24,22.3,103544.0,22.3,22.3,22.24,22.3,103544.0
2025-05-22 12:10:00,22.3,22.3,22.26,22.29,60033.0,22.3,22.3,22.26,22.29,60033.0
2025-05-22 12:15:00,22.29,22.32,22.28,22.3,135359.0,22.29,22.32,22.28,22.3,135359.0
2025-05-22 12:20:00,22.3,22.3,22.24,22.26,103154.0,22.3,22.3,22.24,22.26,103154.0
2025-05-22 12:25:00,22.26,22.26,22.23,22.25,48737.0,22.26,22.26,22.23,22.25,48737.0
2025-05-22 12:30:00,22.25,22.25,22.22,22.23,51200.0,22.25,22.25,22.22,22.23,51200.0
2025-05-22 12:35:00,22.23,22.26,22.22,22.23,65845.0,22.23,22.26,22.22,22.23,65845.0
2025-05-22 12:40:00,22.23,22.27,22.21,22.25,110516.0,22.23,22.27,22.21,22.25,110516.0
2025-05-22 12:45:00,22.24,22.25,22.21,22.23,64045.0,22.24,22.25,22.21,22.23,64045.0
2025-05-22 12:50:00,22.23,22.24,22.19,22.21,127369.0,22.23,22.24,22.19,22.21,127369.0
2025-05-22 12:55:00,22.21,22.21,22.16,22.19,74417.0,22.21,22.21,22.16,22.19,74417.0
2025-05-22 13:00:00,22.19,22.22,22.18,22.21,88183.0,22.19,22.22,22.18,22.21,88183.0
2025-05-22 13:05:00,22.21,22.23,22.2,22.21,58109.0,22.21,22.23,22.2,22.21,58109.0
2025-05-22 13:10:00,22.2,22.23,22.19,22.21,70106.0,22.2,22.23,22.19,22.21,70106.0
2025-05-22 13:15:00,22.21,22.28,22.2,22.26,102971.0,22.21,22.28,22.2,22.26,102971.0
2025-05-22 13:20:00,22.26,22.3,22.25,22.3,85871.0,22.26,22.3,22.25,22.3,85871.0
2025-05-22 13:25:00,22.29,22.32,22.29,22.3,77843.0,22.29,22.32,22.29,22.3,77843.0
2025-05-22 13:30:00,22.3,22.34,22.29,22.34,153455.0,22.3,22.34,22.29,22.34,153455.0
2025-05-22 13:35:00,22.34,22.36,22.32,22.35,93311.0,22.34,22.36,22.32,22.35,93311.0
2025-05-22 13:40:00,22.35,22.39,22.34,22.39,73248.0,22.35,22.39,22.34,22.39,73248.0
2025-05-22 13:45:00,22.4,22.4,22.36,22.38,114874.0,22.4,22.4,22.36,22.38,114874.0
2025-05-22 13:50:00,22.38,22.39,22.35,22.36,90825.0,22.38,22.39,22.35,22.36,90825.0
2025-05-22 13:55:00,22.36,22.4,22.35,22.36,103488.0,22.36,22.4,22.35,22.36,103488.0
2025-05-22 14:00:00,22.36,22.39,22.34,22.39,122681.0,22.36,22.39,22.34,22.39,122681.0
2025-05-22 14:05:00,22.4,22.4,22.38,22.39,83241.0,22.4,22.4,22.38,22.39,83241.0
2025-05-22 14:10:00,22.39,22.41,22.37,22.41,115567.0,22.39,22.41,22.37,22.41,115567.0
2025-05-22 14:15:00,22.41,22.43,22.4,22.41,102054.0,22.41,22.43,22.4,22.41,102054.0
2025-05-22 14:20:00,22.41,22.42,22.38,22.42,93163.0,22.41,22.42,22.38,22.42,93163.0
2025-05-22 14:25:00,22.42,22.43,22.39,22.39,99313.0,22.42,22.43,22.39,22.39,99313.0
2025-05-22 14:30:00,22.39,22.4,22.37,22.38,100087.0,22.39,22.4,22.37,22.38,100087.0
2025-05-22 14:35:00,22.38,22.39,22.35,22.36,122261.0,22.38,22.39,22.35,22.36,122261.0
2025-05-22 14:40:00,22.36,22.39,22.34,22.38,96967.0,22.36,22.39,22.34,22.38,96967.0
2025-05-22 14:45:00,22.39,22.41,22.36,22.41,106964.0,22.39,22.41,22.36,22.41,106964.0
2025-05-22 14:50:00,22.41,22.42,22.39,22.42,100453.0,22.41,22.42,22.39,22.42,100453.0
2025-05-22 14:55:00,22.42,22.43,22.4,22.43,83139.0,22.42,22.43,22.4,22.43,83139.0
2025-05-22 15:00:00,22.43,22.47,22.42,22.47,185090.0,22.43,22.47,22.42,22.47,185090.0
2025-05-22 15:05:00,22.46,22.49,22.46,22.47,168680.0,22.46,22.49,22.46,22.47,168680.0
2025-05-22 15:10:00,22.47,22.5,22.47,22.5,125072.0,22.47,22.5,22.47,22.5,125072.0
2025-05-22 15:15:00,22.5,22.51,22.49,22.5,223591.0,22.5,22.51,22.49,22.5,223591.0
2025-05-22 15:20:00,22.51,22.54,22.5,22.53,214782.0,22.51,22.54,22.5,22.53,214782.0
2025-05-22 15:25:00,22.53,22.54,22.52,22.54,111663.0,22.53,22.54,22.52,22.54,111663.0
2025-05-22 15:30:00,22.54,22.54,22.5,22.52,236640.0,22.54,22.54,22.5,22.52,236640.0
2025-05-22 15:35:00,22.52,22.52,22.47,22.5,269763.0,22.52,22.52,22.47,22.5,269763.0
2025-05-22 15:40:00,22.49,22.5,22.46,22.46,184937.0,22.49,22.5,22.46,22.46,184937.0
2025-05-22 15:45:00,22.46,22.47,22.44,22.46,329207.0,22.46,22.47,22.44,22.46,329207.0
2025-05-22 15:50:00,22.46,22.47,22.42,22.46,576318.0,22.46,22.47,22.42,22.46,576318.0
2025-05-22 15:55:00,22.46,22.47,22.39,22.44,1900431.0,22.46,22.47,22.39,22.44,1900431.0
2025-05-23 09:30:00,21.73,21.93,21.62,21.92,1004656.0,21.73,21.93,21.62,21.92,1004656.0
2025-05-23 09:35:00,21.92,22.0,21.91,21.99,286861.0,21.92,22.0,21.91,21.99,286861.0
2025-05-23 09:40:00,22.0,22.06,21.98,22.03,257549.0,22.0,22.06,21.98,22.03,257549.0
2025-05-23 09:45:00,22.03,22.05,21.97,22.01,155639.0,22.03,22.05,21.97,22.01,155639.0
2025-05-23 09:50:00,22.0,22.09,21.97,22.0,203170.0,22.0,22.09,21.97,22.0,203170.0
2025-05-23 09:55:00,22.0,22.04,21.96,21.97,144226.0,22.0,22.04,21.96,21.97,144226.0
2025-05-23 10:00:00,21.97,22.07,21.96,22.05,232492.0,21.97,22.07,21.96,22.05,232492.0
2025-05-23 10:05:00,22.06,22.11,22.03,22.08,189349.0,22.06,22.11,22.03,22.08,189349.0
2025-05-23 10:10:00,22.07,22.12,22.03,22.07,137003.0,22.07,22.12,22.03,22.07,137003.0
2025-05-23 10:15:00,22.07,22.09,21.98,21.98,91970.0,22.07,22.09,21.98,21.98,91970.0
2025-05-23 10:20:00,21.99,22.05,21.97,22.05,108765.0,21.99,22.05,21.97,22.05,108765.0
2025-05-23 10:25:00,22.04,22.06,22.0,22.02,92088.0,22.04,22.06,22.0,22.02,92088.0
2025-05-23 10:30:00,22.02,22.08,22.01,22.08,150077.0,22.02,22.08,22.01,22.08,150077.0
2025-05-23 10:35:00,22.08,22.09,22.03,22.05,118116.0,22.08,22.09,22.03,22.05,118116.0
2025-05-23 10:40:00,22.05,22.11,22.04,22.11,109240.0,22.05,22.11,22.04,22.11,109240.0
2025-05-23 10:45:00,22.11,22.17,22.09,22.12,156335.0,22.11,22.17,22.09,22.12,156335.0
2025-05-23 10:50:00,22.12,22.12,22.06,22.1,166241.0,22.12,22.12,22.06,22.1,166241.0
2025-05-23 10:55:00,22.09,22.1,22.04,22.05,95708.0,22.09,22.1,22.04,22.05,95708.0
2025-05-23 11:00:00,22.06,22.14,22.05,22.13,134144.0,22.06,22.14,22.05,22.13,134144.0
2025-05-23 11:05:00,22.12,22.13,22.07,22.09,161713.0,22.12,22.13,22.07,22.09,161713.0
2025-05-23 11:10:00,22.09,22.11,22.05,22.07,126197.0,22.09,22.11,22.05,22.07,126197.0
2025-05-23 11:15:00,22.07,22.13,22.04,22.13,137733.0,22.07,22.13,22.04,22.13,137733.0
2025-05-23 11:20:00,22.13,22.2,22.12,22.17,211570.0,22.13,22.2,22.12,22.17,211570.0
2025-05-23 11:25:00,22.17,22.18,22.15,22.17,115020.0,22.17,22.18,22.15,22.17,115020.0
2025-05-23 11:30:00,22.16,22.21,22.15,22.2,124590.0,22.16,22.21,22.15,22.2,124590.0
2025-05-23 11:35:00,22.21,22.23,22.17,22.18,146235.0,22.21,22.23,22.17,22.18,146235.0
2025-05-23 11:40:00,22.18,22.23,22.16,22.2,195914.0,22.18,22.23,22.16,22.2,195914.0
2025-05-23 11:45:00,22.2,22.23,22.18,22.21,117725.0,22.2,22.23,22.18,22.21,117725.0
2025-05-23 11:50:00,22.21,22.22,22.14,22.15,238846.0,22.21,22.22,22.14,22.15,238846.0
2025-05-23 11:55:00,22.15,22.16,22.12,22.14,43931.0,22.15,22.16,22.12,22.14,43931.0
2025-05-23 12:00:00,22.14,22.25,22.13,22.21,222509.0,22.14,22.25,22.13,22.21,222509.0
2025-05-23 12:05:00,22.2,22.24,22.18,22.23,180057.0,22.2,22.24,22.18,22.23,180057.0
2025-05-23 12:10:00,22.23,22.25,22.21,22.25,151917.0,22.23,22.25,22.21,22.25,151917.0
2025-05-23 12:15:00,22.25,22.26,22.2,22.22,246690.0,22.25,22.26,22.2,22.22,246690.0
2025-05-23 12:20:00,22.21,22.27,22.21,22.26,216926.0,22.21,22.27,22.21,22.26,216926.0
2025-05-23 12:25:00,22.25,22.28,22.22,22.23,132860.0,22.25,22.28,22.22,22.23,132860.0
2025-05-23 12:30:00,22.23,22.24,22.18,22.2,113852.0,22.23,22.24,22.18,22.2,113852.0
2025-05-23 12:35:00,22.2,22.28,22.19,22.26,129456.0,22.2,22.28,22.19,22.26,129456.0
2025-05-23 12:40:00,22.27,22.27,22.24,22.25,84794.0,22.27,22.27,22.24,22.25,84794.0
2025-05-23 12:45:00,22.25,22.28,22.24,22.27,83400.0,22.25,22.28,22.24,22.27,83400.0
2025-05-23 12:50:00,22.27,22.27,22.23,22.23,120932.0,22.27,22.27,22.23,22.23,120932.0
2025-05-23 12:55:00,22.23,22.24,22.19,22.2,83662.0,22.23,22.24,22.19,22.2,83662.0
2025-05-23 13:00:00,22.2,22.24,22.18,22.23,102797.0,22.2,22.24,22.18,22.23,102797.0
2025-05-23 13:05:00,22.23,22.27,22.22,22.25,63184.0,22.23,22.27,22.22,22.25,63184.0
2025-05-23 13:10:00,22.24,22.26,22.22,22.25,93064.0,22.24,22.26,22.22,22.25,93064.0
2025-05-23 13:15:00,22.26,22.28,22.25,22.26,100157.0,22.26,22.28,22.25,22.26,100157.0
2025-05-23 13:20:00,22.26,22.29,22.26,22.27,101288.0,22.26,22.29,22.26,22.27,101288.0
2025-05-23 13:25:00,22.28,22.28,22.25,22.27,86716.0,22.28,22.28,22.25,22.27,86716.0
2025-05-23 13:30:00,22.26,22.27,22.23,22.25,117282.0,22.26,22.27,22.23,22.25,117282.0
2025-05-23 13:35:00,22.24,22.25,22.22,22.23,79229.0,22.24,22.25,22.22,22.23,79229.0
2025-05-23 13:40:00,22.22,22.23,22.2,22.21,112848.0,22.22,22.23,22.2,22.21,112848.0
2025-05-23 13:45:00,22.21,22.22,22.17,22.19,96735.0,22.21,22.22,22.17,22.19,96735.0
2025-05-23 13:50:00,22.19,22.21,22.17,22.2,139714.0,22.19,22.21,22.17,22.2,139714.0
2025-05-23 13:55:00,22.2,22.23,22.2,22.21,74854.0,22.2,22.23,22.2,22.21,74854.0
2025-05-23 14:00:00,22.21,22.24,22.21,22.23,89421.0,22.21,22.24,22.21,22.23,89421.0
2025-05-23 14:05:00,22.23,22.27,22.21,22.22,121442.0,22.23,22.27,22.21,22.22,121442.0
2025-05-23 14:10:00,22.22,22.24,22.2,22.23,71392.0,22.22,22.24,22.2,22.23,71392.0
2025-05-23 14:15:00,22.23,22.24,22.19,22.2,97629.0,22.23,22.24,22.19,22.2,97629.0
2025-05-23 14:20:00,22.2,22.23,22.18,22.21,159857.0,22.2,22.23,22.18,22.21,159857.0
2025-05-23 14:25:00,22.22,22.24,22.2,22.21,129052.0,22.22,22.24,22.2,22.21,129052.0
2025-05-23 14:30:00,22.21,22.24,22.21,22.23,84115.0,22.21,22.24,22.21,22.23,84115.0
2025-05-23 14:35:00,22.24,22.26,22.23,22.25,89871.0,22.24,22.26,22.23,22.25,89871.0
2025-05-23 14:40:00,22.24,22.25,22.21,22.24,85804.0,22.24,22.25,22.21,22.24,85804.0
2025-05-23 14:45:00,22.24,22.25,22.2,22.23,96956.0,22.24,22.25,22.2,22.23,96956.0
2025-05-23 14:50:00,22.24,22.26,22.23,22.25,58234.0,22.24,22.26,22.23,22.25,58234.0
2025-05-23 14:55:00,22.25,22.25,22.21,22.24,120644.0,22.25,22.25,22.21,22.24,120644.0
2025-05-23 15:00:00,22.24,22.25,22.21,22.23,110766.0,22.24,22.25,22.21,22.23,110766.0
2025-05-23 15:05:00,22.24,22.27,22.23,22.27,141099.0,22.24,22.27,22.23,22.27,141099.0
2025-05-23 15:10:00,22.27,22.3,22.27,22.28,107755.0,22.27,22.3,22.27,22.28,107755.0
2025-05-23 15:15:00,22.28,22.28,22.25,22.26,105194.0,22.28,22.28,22.25,22.26,105194.0
2025-05-23 15:20:00,22.26,22.26,22.2,22.23,155137.0,22.26,22.26,22.2,22.23,155137.0
2025-05-23 15:25:00,22.23,22.24,22.19,22.21,162247.0,22.23,22.24,22.19,22.21,162247.0
2025-05-23 15:30:00,22.21,22.24,22.2,22.23,198297.0,22.21,22.24,22.2,22.23,198297.0
2025-05-23 15:35:00,22.23,22.27,22.22,22.27,172198.0,22.23,22.27,22.22,22.27,172198.0
2025-05-23 15:40:00,22.27,22.29,22.24,22.26,301718.0,22.27,22.29,22.24,22.26,301718.0
2025-05-23 15:45:00,22.26,22.26,22.23,22.25,236149.0,22.26,22.26,22.23,22.25,236149.0
2025-05-23 15:50:00,22.25,22.27,22.21,22.26,395370.0,22.25,22.27,22.21,22.26,395370.0
2025-05-23 15:55:00,22.25,22.29,22.21,22.27,1232084.0,22.25,22.29,22.21,22.27,1232084.0
2025-05-27 09:30:00,22.59,22.88,22.59,22.85,901559.0,22.59,22.88,22.59,22.85,901559.0
2025-05-27 09:35:00,22.85,22.97,22.84,22.93,454053.0,22.85,22.97,22.84,22.93,454053.0
2025-05-27 09:40:00,22.93,23.0,22.91,22.98,339057.0,22.93,23.0,22.91,22.98,339057.0
2025-05-27 09:45:00,22.98,23.08,22.97,23.05,656727.0,22.98,23.08,22.97,23.05,656727.0
2025-05-27 09:50:00,23.05,23.12,23.04,23.11,459557.0,23.05,23.12,23.04,23.11,459557.0
2025-05-27 09:55:00,23.11,23.2,23.1,23.13,504174.0,23.11,23.2,23.1,23.13,504174.0
2025-05-27 10:00:00,23.14,23.23,23.13,23.21,507303.0,23.14,23.23,23.13,23.21,507303.0
2025-05-27 10:05:00,23.21,23.27,23.17,23.27,509372.0,23.21,23.27,23.17,23.27,509372.0
2025-05-27 10:10:00,23.27,23.37,23.27,23.36,680608.0,23.27,23.37,23.27,23.36,680608.0
2025-05-27 10:15:00,23.36,23.44,23.35,23.44,394932.0,23.36,23.44,23.35,23.44,394932.0
2025-05-27 10:20:00,23.44,23.49,23.43,23.48,437168.0,23.44,23.49,23.43,23.48,437168.0
2025-05-27 10:25:00,23.48,23.54,23.4,23.4,910975.0,23.48,23.54,23.4,23.4,910975.0
2025-05-27 10:30:00,23.4,23.43,23.36,23.38,559949.0,23.4,23.43,23.36,23.38,559949.0
2025-05-27 10:35:00,23.38,23.42,23.34,23.41,338951.0,23.38,23.42,23.34,23.41,338951.0
2025-05-27 10:40:00,23.42,23.44,23.4,23.43,262031.0,23.42,23.44,23.4,23.43,262031.0
2025-05-27 10:45:00,23.43,23.49,23.42,23.48,219280.0,23.43,23.49,23.42,23.48,219280.0
2025-05-27 10:50:00,23.48,23.54,23.47,23.54,366277.0,23.48,23.54,23.47,23.54,366277.0
2025-05-27 10:55:00,23.54,23.54,23.44,23.45,223238.0,23.54,23.54,23.44,23.45,223238.0
2025-05-27 11:00:00,23.45,23.49,23.44,23.49,216924.0,23.45,23.49,23.44,23.49,216924.0
2025-05-27 11:05:00,23.49,23.56,23.46,23.54,530839.0,23.49,23.56,23.46,23.54,530839.0
2025-05-27 11:10:00,23.55,23.58,23.54,23.58,262179.0,23.55,23.58,23.54,23.58,262179.0
2025-05-27 11:15:00,23.58,23.64,23.57,23.63,507370.0,23.58,23.64,23.57,23.63,507370.0
2025-05-27 11:20:00,23.62,23.63,23.59,23.6,331283.0,23.62,23.63,23.59,23.6,331283.0
2025-05-27 11:25:00,23.6,23.63,23.58,23.59,361001.0,23.6,23.63,23.58,23.59,361001.0
2025-05-27 11:30:00,23.6,23.61,23.53,23.54,281606.0,23.6,23.61,23.53,23.54,281606.0
2025-05-27 11:35:00,23.54,23.55,23.47,23.48,308381.0,23.54,23.55,23.47,23.48,308381.0
2025-05-27 11:40:00,23.47,23.53,23.46,23.52,202525.0,23.47,23.53,23.46,23.52,202525.0
2025-05-27 11:45:00,23.52,23.57,23.51,23.56,182923.0,23.52,23.57,23.51,23.56,182923.0
2025-05-27 11:50:00,23.57,23.57,23.52,23.55,238336.0,23.57,23.57,23.52,23.55,238336.0
2025-05-27 11:55:00,23.55,23.57,23.54,23.55,255394.0,23.55,23.57,23.54,23.55,255394.0
2025-05-27 12:00:00,23.55,23.56,23.51,23.52,206437.0,23.55,23.56,23.51,23.52,206437.0
2025-05-27 12:05:00,23.52,23.53,23.47,23.49,316797.0,23.52,23.53,23.47,23.49,316797.0
2025-05-27 12:10:00,23.49,23.51,23.46,23.48,186196.0,23.49,23.51,23.46,23.48,186196.0
2025-05-27 12:15:00,23.49,23.49,23.44,23.48,300041.0,23.49,23.49,23.44,23.48,300041.0
2025-05-27 12:20:00,23.47,23.5,23.46,23.48,212110.0,23.47,23.5,23.46,23.48,212110.0
2025-05-27 12:25:00,23.48,23.5,23.46,23.46,151231.0,23.48,23.5,23.46,23.46,151231.0
2025-05-27 12:30:00,23.46,23.49,23.46,23.48,98482.0,23.46,23.49,23.46,23.48,98482.0
2025-05-27 12:35:00,23.49,23.59,23.49,23.59,249897.0,23.49,23.59,23.49,23.59,249897.0
2025-05-27 12:40:00,23.58,23.6,23.53,23.54,186174.0,23.58,23.6,23.53,23.54,186174.0
2025-05-27 12:45:00,23.54,23.56,23.52,23.55,113480.0,23.54,23.56,23.52,23.55,113480.0
2025-05-27 12:50:00,23.55,23.58,23.53,23.54,206312.0,23.55,23.58,23.53,23.54,206312.0
2025-05-27 12:55:00,23.54,23.55,23.49,23.49,213690.0,23.54,23.55,23.49,23.49,213690.0
2025-05-27 13:00:00,23.5,23.58,23.49,23.58,199197.0,23.5,23.58,23.49,23.58,199197.0
2025-05-27 13:05:00,23.58,23.6,23.57,23.57,117878.0,23.58,23.6,23.57,23.57,117878.0
2025-05-27 13:10:00,23.58,23.59,23.52,23.53,172757.0,23.58,23.59,23.52,23.53,172757.0
2025-05-27 13:15:00,23.53,23.6,23.52,23.6,159786.0,23.53,23.6,23.52,23.6,159786.0
2025-05-27 13:20:00,23.6,23.62,23.58,23.6,178488.0,23.6,23.62,23.58,23.6,178488.0
2025-05-27 13:25:00,23.59,23.6,23.56,23.57,130547.0,23.59,23.6,23.56,23.57,130547.0
2025-05-27 13:30:00,23.56,23.6,23.55,23.59,230985.0,23.56,23.6,23.55,23.59,230985.0
2025-05-27 13:35:00,23.59,23.6,23.57,23.6,233660.0,23.59,23.6,23.57,23.6,233660.0
2025-05-27 13:40:00,23.6,23.65,23.59,23.65,313060.0,23.6,23.65,23.59,23.65,313060.0
2025-05-27 13:45:00,23.65,23.67,23.62,23.62,272321.0,23.65,23.67,23.62,23.62,272321.0
2025-05-27 13:50:00,23.62,23.65,23.61,23.64,135005.0,23.62,23.65,23.61,23.64,135005.0
2025-05-27 13:55:00,23.64,23.67,23.63,23.65,164478.0,23.64,23.67,23.63,23.65,164478.0
2025-05-27 14:00:00,23.66,23.67,23.63,23.64,133962.0,23.66,23.67,23.63,23.64,133962.0
2025-05-27 14:05:00,23.64,23.67,23.64,23.64,116678.0,23.64,23.67,23.64,23.64,116678.0
2025-05-27 14:10:00,23.64,23.65,23.61,23.64,246822.0,23.64,23.65,23.61,23.64,246822.0
2025-05-27 14:15:00,23.64,23.67,23.63,23.63,150499.0,23.64,23.67,23.63,23.63,150499.0
2025-05-27 14:20:00,23.63,23.63,23.58,23.58,137340.0,23.63,23.63,23.58,23.58,137340.0
2025-05-27 14:25:00,23.59,23.59,23.56,23.57,95357.0,23.59,23.59,23.56,23.57,95357.0
2025-05-27 14:30:00,23.57,23.58,23.54,23.55,131611.0,23.57,23.58,23.54,23.55,131611.0
2025-05-27 14:35:00,23.55,23.56,23.54,23.55,94023.0,23.55,23.56,23.54,23.55,94023.0
2025-05-27 14:40:00,23.55,23.56,23.52,23.52,101099.0,23.55,23.56,23.52,23.52,101099.0
2025-05-27 14:45:00,23.52,23.54,23.5,23.51,139123.0,23.52,23.54,23.5,23.51,139123.0
2025-05-27 14:50:00,23.51,23.52,23.49,23.5,112745.0,23.51,23.52,23.49,23.5,112745.0
2025-05-27 14:55:00,23.51,23.52,23.47,23.48,280512.0,23.51,23.52,23.47,23.48,280512.0
2025-05-27 15:00:00,23.48,23.52,23.46,23.52,171497.0,23.48,23.52,23.46,23.52,171497.0
2025-05-27 15:05:00,23.52,23.53,23.51,23.53,138865.0,23.52,23.53,23.51,23.53,138865.0
2025-05-27 15:10:00,23.53,23.53,23.49,23.51,318234.0,23.53,23.53,23.49,23.51,318234.0
2025-05-27 15:15:00,23.51,23.51,23.49,23.51,122558.0,23.51,23.51,23.49,23.51,122558.0
2025-05-27 15:20:00,23.51,23.55,23.5,23.53,172787.0,23.51,23.55,23.5,23.53,172787.0
2025-05-27 15:25:00,23.54,23.54,23.52,23.52,111768.0,23.54,23.54,23.52,23.52,111768.0
2025-05-27 15:30:00,23.52,23.52,23.49,23.52,130717.0,23.52,23.52,23.49,23.52,130717.0
2025-05-27 15:35:00,23.52,23.55,23.51,23.54,238548.0,23.52,23.55,23.51,23.54,238548.0
2025-05-27 15:40:00,23.54,23.58,23.53,23.57,297097.0,23.54,23.58,23.53,23.57,297097.0
2025-05-27 15:45:00,23.57,23.62,23.56,23.58,442527.0,23.57,23.62,23.56,23.58,442527.0
2025-05-27 15:50:00,23.57,23.64,23.56,23.62,732301.0,23.57,23.64,23.56,23.62,732301.0
2025-05-27 15:55:00,23.62,23.65,23.6,23.63,1304991.0,23.62,23.65,23.6,23.63,1304991.0
2025-05-28 09:30:00,23.43,23.45,23.18,23.29,703276.0,23.43,23.45,23.18,23.29,703276.0
2025-05-28 09:35:00,23.28,23.36,23.26,23.34,536980.0,23.28,23.36,23.26,23.34,536980.0
2025-05-28 09:40:00,23.34,23.36,23.25,23.28,333243.0,23.34,23.36,23.25,23.28,333243.0
2025-05-28 09:45:00,23.27,23.33,23.17,23.18,258692.0,23.27,23.33,23.17,23.18,258692.0
2025-05-28 09:50:00,23.17,23.25,23.15,23.25,182537.0,23.17,23.25,23.15,23.25,182537.0
2025-05-28 09:55:00,23.24,23.26,23.19,23.21,153526.0,23.24,23.26,23.19,23.21,153526.0
2025-05-28 10:00:00,23.21,23.33,23.21,23.29,257585.0,23.21,23.33,23.21,23.29,257585.0
2025-05-28 10:05:00,23.29,23.33,23.24,23.25,238401.0,23.29,23.33,23.24,23.25,238401.0
2025-05-28 10:10:00,23.24,23.26,23.18,23.19,131831.0,23.24,23.26,23.18,23.19,131831.0
2025-05-28 10:15:00,23.19,23.21,23.15,23.19,424708.0,23.19,23.21,23.15,23.19,424708.0
2025-05-28 10:20:00,23.19,23.2,23.13,23.2,389781.0,23.19,23.2,23.13,23.2,389781.0
2025-05-28 10:25:00,23.2,23.22,23.15,23.17,253185.0,23.2,23.22,23.15,23.17,253185.0
2025-05-28 10:30:00,23.16,23.18,23.11,23.14,259905.0,23.16,23.18,23.11,23.14,259905.0
2025-05-28 10:35:00,23.14,23.15,23.1,23.11,289798.0,23.14,23.15,23.1,23.11,289798.0
2025-05-28 10:40:00,23.1,23.14,23.06,23.09,206482.0,23.1,23.14,23.06,23.09,206482.0
2025-05-28 10:45:00,23.09,23.12,23.07,23.12,143382.0,23.09,23.12,23.07,23.12,143382.0
2025-05-28 10:50:00,23.12,23.13,23.05,23.06,155718.0,23.12,23.13,23.05,23.06,155718.0
2025-05-28 10:55:00,23.07,23.13,23.06,23.1,179258.0,23.07,23.13,23.06,23.1,179258.0
2025-05-28 11:00:00,23.1,23.13,23.09,23.13,198171.0,23.1,23.13,23.09,23.13,198171.0
2025-05-28 11:05:00,23.13,23.13,23.09,23.1,134122.0,23.13,23.13,23.09,23.1,134122.0
2025-05-28 11:10:00,23.1,23.1,23.07,23.07,118733.0,23.1,23.1,23.07,23.07,118733.0
2025-05-28 11:15:00,23.07,23.12,23.06,23.12,149537.0,23.07,23.12,23.06,23.12,149537.0
2025-05-28 11:20:00,23.11,23.13,23.1,23.12,153045.0,23.11,23.13,23.1,23.12,153045.0
2025-05-28 11:25:00,23.13,23.13,23.07,23.08,103459.0,23.13,23.13,23.07,23.08,103459.0
2025-05-28 11:30:00,23.08,23.09,23.06,23.06,73765.0,23.08,23.09,23.06,23.06,73765.0
2025-05-28 11:35:00,23.07,23.1,23.04,23.1,229094.0,23.07,23.1,23.04,23.1,229094.0
2025-05-28 11:40:00,23.1,23.14,23.08,23.14,164317.0,23.1,23.14,23.08,23.14,164317.0
2025-05-28 11:45:00,23.13,23.16,23.12,23.14,108777.0,23.13,23.16,23.12,23.14,108777.0
2025-05-28 11:50:00,23.13,23.16,23.12,23.13,75737.0,23.13,23.16,23.12,23.13,75737.0
2025-05-28 11:55:00,23.12,23.13,23.05,23.05,78375.0,23.12,23.13,23.05,23.05,78375.0
2025-05-28 12:00:00,23.05,23.1,23.05,23.1,90878.0,23.05,23.1,23.05,23.1,90878.0
2025-05-28 12:05:00,23.1,23.12,23.09,23.1,86727.0,23.1,23.12,23.09,23.1,86727.0
2025-05-28 12:10:00,23.1,23.11,23.08,23.09,84386.0,23.1,23.11,23.08,23.09,84386.0
2025-05-28 12:15:00,23.08,23.13,23.08,23.13,113660.0,23.08,23.13,23.08,23.13,113660.0
2025-05-28 12:20:00,23.12,23.14,23.1,23.14,75579.0,23.12,23.14,23.1,23.14,75579.0
2025-05-28 12:25:00,23.14,23.17,23.13,23.17,143249.0,23.14,23.17,23.13,23.17,143249.0
2025-05-28 12:30:00,23.17,23.18,23.13,23.14,84515.0,23.17,23.18,23.13,23.14,84515.0
2025-05-28 12:35:00,23.13,23.17,23.13,23.17,73557.0,23.13,23.17,23.13,23.17,73557.0
2025-05-28 12:40:00,23.17,23.18,23.16,23.17,80532.0,23.17,23.18,23.16,23.17,80532.0
2025-05-28 12:45:00,23.17,23.17,23.13,23.14,73858.0,23.17,23.17,23.13,23.14,73858.0
2025-05-28 12:50:00,23.14,23.15,23.1,23.11,106970.0,23.14,23.15,23.1,23.11,106970.0
2025-05-28 12:55:00,23.1,23.12,23.1,23.12,42206.0,23.1,23.12,23.1,23.12,42206.0
2025-05-28 13:00:00,23.12,23.16,23.11,23.14,104255.0,23.12,23.16,23.11,23.14,104255.0
2025-05-28 13:05:00,23.14,23.16,23.13,23.14,54030.0,23.14,23.16,23.13,23.14,54030.0
2025-05-28 13:10:00,23.14,23.14,23.1,23.11,39362.0,23.14,23.14,23.1,23.11,39362.0
2025-05-28 13:15:00,23.1,23.13,23.1,23.11,60249.0,23.1,23.13,23.1,23.11,60249.0
2025-05-28 13:20:00,23.12,23.12,23.1,23.12,41654.0,23.12,23.12,23.1,23.12,41654.0
2025-05-28 13:25:00,23.11,23.13,23.08,23.12,80912.0,23.11,23.13,23.08,23.12,80912.0
2025-05-28 13:30:00,23.13,23.15,23.12,23.14,69908.0,23.13,23.15,23.12,23.14,69908.0
2025-05-28 13:35:00,23.14,23.16,23.12,23.14,97007.0,23.14,23.16,23.12,23.14,97007.0
2025-05-28 13:40:00,23.14,23.15,23.11,23.12,106495.0,23.14,23.15,23.11,23.12,106495.0
2025-05-28 13:45:00,23.12,23.12,23.1,23.11,70579.0,23.12,23.12,23.1,23.11,70579.0
2025-05-28 13:50:00,23.1,23.11,23.09,23.09,127966.0,23.1,23.11,23.09,23.09,127966.0
2025-05-28 13:55:00,23.1,23.11,23.05,23.07,96644.0,23.1,23.11,23.05,23.07,96644.0
2025-05-28 14:00:00,23.07,23.08,23.06,23.08,59081.0,23.07,23.08,23.06,23.08,59081.0
2025-05-28 14:05:00,23.08,23.1,23.06,23.09,97149.0,23.08,23.1,23.06,23.09,97149.0
2025-05-28 14:10:00,23.09,23.11,23.08,23.11,194669.0,23.09,23.11,23.08,23.11,194669.0
2025-05-28 14:15:00,23.11,23.12,23.08,23.09,64270.0,23.11,23.12,23.08,23.09,64270.0
2025-05-28 14:20:00,23.09,23.09,23.05,23.07,100738.0,23.09,23.09,23.05,23.07,100738.0
2025-05-28 14:25:00,23.07,23.11,23.07,23.09,109931.0,23.07,23.11,23.07,23.09,109931.0
2025-05-28 14:30:00,23.09,23.1,23.08,23.09,58548.0,23.09,23.1,23.08,23.09,58548.0
2025-05-28 14:35:00,23.09,23.09,23.07,23.08,43270.0,23.09,23.09,23.07,23.08,43270.0
2025-05-28 14:40:00,23.07,23.1,23.06,23.09,132215.0,23.07,23.1,23.06,23.09,132215.0
2025-05-28 14:45:00,23.09,23.09,23.06,23.07,107612.0,23.09,23.09,23.06,23.07,107612.0
2025-05-28 14:50:00,23.06,23.07,22.96,23.01,331181.0,23.06,23.07,22.96,23.01,331181.0
2025-05-28 14:55:00,23.01,23.06,23.0,23.05,159575.0,23.01,23.06,23.0,23.05,159575.0
2025-05-28 15:00:00,23.05,23.07,23.04,23.07,194294.0,23.05,23.07,23.04,23.07,194294.0
2025-05-28 15:05:00,23.07,23.14,23.06,23.12,268004.0,23.07,23.14,23.06,23.12,268004.0
2025-05-28 15:10:00,23.12,23.14,23.08,23.12,281702.0,23.12,23.14,23.08,23.12,281702.0
2025-05-28 15:15:00,23.13,23.14,23.08,23.09,223207.0,23.13,23.14,23.08,23.09,223207.0
2025-05-28 15:20:00,23.08,23.11,23.06,23.07,166109.0,23.08,23.11,23.06,23.07,166109.0
2025-05-28 15:25:00,23.07,23.07,23.05,23.07,119252.0,23.07,23.07,23.05,23.07,119252.0
2025-05-28 15:30:00,23.06,23.08,23.05,23.06,316630.0,23.06,23.08,23.05,23.06,316630.0
2025-05-28 15:35:00,23.06,23.07,23.02,23.03,225406.0,23.06,23.07,23.02,23.03,225406.0
2025-05-28 15:40:00,23.03,23.07,23.01,23.05,224366.0,23.03,23.07,23.01,23.05,224366.0
2025-05-28 15:45:00,23.05,23.07,23.03,23.04,625604.0,23.05,23.07,23.03,23.04,625604.0
2025-05-28 15:50:00,23.04,23.04,22.97,23.0,514122.0,23.04,23.04,22.97,23.0,514122.0
2025-05-28 15:55:00,23.0,23.02,22.96,23.0,977287.0,23.0,23.02,22.96,23.0,977287.0
2025-05-29 09:30:00,23.05,23.11,22.95,23.02,550782.0,23.05,23.11,22.95,23.02,550782.0
2025-05-29 09:35:00,23.02,23.15,23.01,23.12,290973.0,23.02,23.15,23.01,23.12,290973.0
2025-05-29 09:40:00,23.12,23.14,23.05,23.05,150958.0,23.12,23.14,23.05,23.05,150958.0
2025-05-29 09:45:00,23.05,23.16,23.01,23.11,211661.0,23.05,23.16,23.01,23.11,211661.0
2025-05-29 09:50:00,23.11,23.28,23.09,23.28,250784.0,23.11,23.28,23.09,23.28,250784.0
2025-05-29 09:55:00,23.28,23.3,23.22,23.28,248691.0,23.28,23.3,23.22,23.28,248691.0
2025-05-29 10:00:00,23.27,23.34,23.21,23.23,296421.0,23.27,23.34,23.21,23.23,296421.0
2025-05-29 10:05:00,23.23,23.23,23.12,23.14,168657.0,23.23,23.23,23.12,23.14,168657.0
2025-05-29 10:10:00,23.14,23.19,23.11,23.19,118785.0,23.14,23.19,23.11,23.19,118785.0
2025-05-29 10:15:00,23.19,23.22,23.12,23.13,145177.0,23.19,23.22,23.12,23.13,145177.0
2025-05-29 10:20:00,23.14,23.14,23.09,23.13,61678.0,23.14,23.14,23.09,23.13,61678.0
2025-05-29 10:25:00,23.12,23.22,23.12,23.2,330135.0,23.12,23.22,23.12,23.2,330135.0
2025-05-29 10:30:00,23.2,23.26,23.17,23.18,173415.0,23.2,23.26,23.17,23.18,173415.0
2025-05-29 10:35:00,23.18,23.19,23.14,23.16,159597.0,23.18,23.19,23.14,23.16,159597.0
2025-05-29 10:40:00,23.16,23.19,23.11,23.19,139722.0,23.16,23.19,23.11,23.19,139722.0
2025-05-29 10:45:00,23.19,23.19,23.14,23.16,74830.0,23.19,23.19,23.14,23.16,74830.0
2025-05-29 10:50:00,23.15,23.18,23.13,23.18,136695.0,23.15,23.18,23.13,23.18,136695.0
2025-05-29 10:55:00,23.18,23.2,23.16,23.17,123391.0,23.18,23.2,23.16,23.17,123391.0
2025-05-29 11:00:00,23.17,23.17,23.09,23.11,132926.0,23.17,23.17,23.09,23.11,132926.0
2025-05-29 11:05:00,23.1,23.12,23.05,23.07,80320.0,23.1,23.12,23.05,23.07,80320.0
2025-05-29 11:10:00,23.07,23.14,23.06,23.09,131452.0,23.07,23.14,23.06,23.09,131452.0
2025-05-29 11:15:00,23.08,23.14,23.08,23.12,63612.0,23.08,23.14,23.08,23.12,63612.0
2025-05-29 11:20:00,23.11,23.15,23.1,23.15,74468.0,23.11,23.15,23.1,23.15,74468.0
2025-05-29 11:25:00,23.14,23.18,23.13,23.15,103068.0,23.14,23.18,23.13,23.15,103068.0
2025-05-29 11:30:00,23.15,23.15,23.05,23.09,130286.0,23.15,23.15,23.05,23.09,130286.0
2025-05-29 11:35:00,23.09,23.12,23.07,23.08,95790.0,23.09,23.12,23.07,23.08,95790.0
2025-05-29 11:40:00,23.08,23.14,23.05,23.14,146104.0,23.08,23.14,23.05,23.14,146104.0
2025-05-29 11:45:00,23.13,23.16,23.12,23.13,160502.0,23.13,23.16,23.12,23.13,160502.0
2025-05-29 11:50:00,23.13,23.17,23.11,23.11,173870.0,23.13,23.17,23.11,23.11,173870.0
2025-05-29 11:55:00,23.11,23.12,22.94,22.97,177301.0,23.11,23.12,22.94,22.97,177301.0
2025-05-29 12:00:00,22.96,22.99,22.92,22.94,109890.0,22.96,22.99,22.92,22.94,109890.0
2025-05-29 12:05:00,22.94,22.98,22.92,22.96,114740.0,22.94,22.98,22.92,22.96,114740.0
2025-05-29 12:10:00,22.96,23.04,22.95,23.04,73343.0,22.96,23.04,22.95,23.04,73343.0
2025-05-29 12:15:00,23.04,23.06,23.02,23.05,95246.0,23.04,23.06,23.02,23.05,95246.0
2025-05-29 12:20:00,23.06,23.09,23.05,23.08,78770.0,23.06,23.09,23.05,23.08,78770.0
2025-05-29 12:25:00,23.08,23.09,23.05,23.07,228459.0,23.08,23.09,23.05,23.07,228459.0
2025-05-29 12:30:00,23.07,23.1,23.06,23.09,79831.0,23.07,23.1,23.06,23.09,79831.0
2025-05-29 12:35:00,23.09,23.11,23.07,23.08,133302.0,23.09,23.11,23.07,23.08,133302.0
2025-05-29 12:40:00,23.08,23.16,23.07,23.16,293645.0,23.08,23.16,23.07,23.16,293645.0
2025-05-29 12:45:00,23.16,23.17,23.13,23.14,174775.0,23.16,23.17,23.13,23.14,174775.0
2025-05-29 12:50:00,23.13,23.15,23.11,23.13,93559.0,23.13,23.15,23.11,23.13,93559.0
2025-05-29 12:55:00,23.13,23.2,23.12,23.19,75717.0,23.13,23.2,23.12,23.19,75717.0
2025-05-29 13:00:00,23.18,23.24,23.18,23.19,165516.0,23.18,23.24,23.18,23.19,165516.0
2025-05-29 13:05:00,23.19,23.2,23.16,23.17,137113.0,23.19,23.2,23.16,23.17,137113.0
2025-05-29 13:10:00,23.18,23.19,23.16,23.17,64345.0,23.18,23.19,23.16,23.17,64345.0
2025-05-29 13:15:00,23.16,23.18,23.14,23.16,92218.0,23.16,23.18,23.14,23.16,92218.0
2025-05-29 13:20:00,23.16,23.16,23.12,23.13,94414.0,23.16,23.16,23.12,23.13,94414.0
2025-05-29 13:25:00,23.13,23.14,23.1,23.12,126451.0,23.13,23.14,23.1,23.12,126451.0
2025-05-29 13:30:00,23.13,23.15,23.11,23.13,120705.0,23.13,23.15,23.11,23.13,120705.0
2025-05-29 13:35:00,23.14,23.16,23.12,23.13,136245.0,23.14,23.16,23.12,23.13,136245.0
2025-05-29 13:40:00,23.14,23.18,23.13,23.15,103552.0,23.14,23.18,23.13,23.15,103552.0
2025-05-29 13:45:00,23.14,23.16,23.1,23.11,107838.0,23.14,23.16,23.1,23.11,107838.0
2025-05-29 13:50:00,23.11,23.14,23.1,23.13,90193.0,23.11,23.14,23.1,23.13,90193.0
2025-05-29 13:55:00,23.13,23.13,23.07,23.1,88532.0,23.13,23.13,23.07,23.1,88532.0
2025-05-29 14:00:00,23.11,23.14,23.1,23.12,88445.0,23.11,23.14,23.1,23.12,88445.0
2025-05-29 14:05:00,23.13,23.16,23.12,23.14,140678.0,23.13,23.16,23.12,23.14,140678.0
2025-05-29 14:10:00,23.14,23.15,23.12,23.14,67344.0,23.14,23.15,23.12,23.14,67344.0
2025-05-29 14:15:00,23.14,23.15,23.1,23.11,118540.0,23.14,23.15,23.1,23.11,118540.0
2025-05-29 14:20:00,23.1,23.11,23.07,23.1,63683.0,23.1,23.11,23.07,23.1,63683.0
2025-05-29 14:25:00,23.1,23.15,23.09,23.13,172673.0,23.1,23.15,23.09,23.13,172673.0
2025-05-29 14:30:00,23.14,23.18,23.12,23.16,247573.0,23.14,23.18,23.12,23.16,247573.0
2025-05-29 14:35:00,23.17,23.19,23.15,23.16,126668.0,23.17,23.19,23.15,23.16,126668.0
2025-05-29 14:40:00,23.16,23.16,23.13,23.14,139566.0,23.16,23.16,23.13,23.14,139566.0
2025-05-29 14:45:00,23.14,23.17,23.13,23.14,65315.0,23.14,23.17,23.13,23.14,65315.0
2025-05-29 14:50:00,23.15,23.18,23.15,23.17,144649.0,23.15,23.18,23.15,23.17,144649.0
2025-05-29 14:55:00,23.17,23.19,23.11,23.13,184873.0,23.17,23.19,23.11,23.13,184873.0
2025-05-29 15:00:00,23.13,23.15,23.11,23.13,187016.0,23.13,23.15,23.11,23.13,187016.0
2025-05-29 15:05:00,23.13,23.13,23.07,23.09,195885.0,23.13,23.13,23.07,23.09,195885.0
2025-05-29 15:10:00,23.1,23.12,23.08,23.1,165999.0,23.1,23.12,23.08,23.1,165999.0
2025-05-29 15:15:00,23.1,23.12,23.08,23.12,156646.0,23.1,23.12,23.08,23.12,156646.0
2025-05-29 15:20:00,23.12,23.14,23.11,23.13,114321.0,23.12,23.14,23.11,23.13,114321.0
2025-05-29 15:25:00,23.13,23.14,23.09,23.1,125630.0,23.13,23.14,23.09,23.1,125630.0
2025-05-29 15:30:00,23.1,23.13,23.09,23.13,119072.0,23.1,23.13,23.09,23.13,119072.0
2025-05-29 15:35:00,23.13,23.16,23.12,23.14,132189.0,23.13,23.16,23.12,23.14,132189.0
2025-05-29 15:40:00,23.14,23.16,23.13,23.14,144555.0,23.14,23.16,23.13,23.14,144555.0
2025-05-29 15:45:00,23.14,23.17,23.14,23.16,151498.0,23.14,23.17,23.14,23.16,151498.0
2025-05-29 15:50:00,23.16,23.2,23.16,23.16,330698.0,23.16,23.2,23.16,23.16,330698.0
2025-05-29 15:55:00,23.17,23.18,23.12,23.17,686325.0,23.17,23.18,23.12,23.17,686325.0
2025-05-30 09:30:00,23.05,23.06,22.92,22.98,445915.0,23.05,23.06,22.92,22.98,445915.0
2025-05-30 09:35:00,22.98,23.11,22.96,23.08,148789.0,22.98,23.11,22.96,23.08,148789.0
2025-05-30 09:40:00,23.08,23.12,23.03,23.03,103625.0,23.08,23.12,23.03,23.03,103625.0
2025-05-30 09:45:00,23.04,23.09,22.97,22.98,138272.0,23.04,23.09,22.97,22.98,138272.0
2025-05-30 09:50:00,22.97,22.98,22.91,22.96,140862.0,22.97,22.98,22.91,22.96,140862.0
2025-05-30 09:55:00,22.95,22.97,22.9,22.91,121069.0,22.95,22.97,22.9,22.91,121069.0
2025-05-30 10:00:00,22.92,23.01,22.92,22.94,130821.0,22.92,23.01,22.92,22.94,130821.0
2025-05-30 10:05:00,22.94,22.99,22.93,22.98,146080.0,22.94,22.99,22.93,22.98,146080.0
2025-05-30 10:10:00,22.97,23.03,22.95,23.02,131496.0,22.97,23.03,22.95,23.02,131496.0
2025-05-30 10:15:00,23.02,23.03,22.98,23.01,124568.0,23.02,23.03,22.98,23.01,124568.0
2025-05-30 10:20:00,23.01,23.03,22.99,23.03,160515.0,23.01,23.03,22.99,23.03,160515.0
2025-05-30 10:25:00,23.03,23.06,23.01,23.04,88582.0,23.03,23.06,23.01,23.04,88582.0
2025-05-30 10:30:00,23.03,23.08,23.02,23.07,372184.0,23.03,23.08,23.02,23.07,372184.0
2025-05-30 10:35:00,23.07,23.1,23.06,23.1,181015.0,23.07,23.1,23.06,23.1,181015.0
2025-05-30 10:40:00,23.1,23.1,23.01,23.02,174118.0,23.1,23.1,23.01,23.02,174118.0
2025-05-30 10:45:00,23.02,23.04,23.0,23.04,104681.0,23.02,23.04,23.0,23.04,104681.0
2025-05-30 10:50:00,23.04,23.05,23.01,23.03,124006.0,23.04,23.05,23.01,23.03,124006.0
2025-05-30 10:55:00,23.03,23.09,23.02,23.07,150720.0,23.03,23.09,23.02,23.07,150720.0
2025-05-30 11:00:00,23.07,23.09,23.05,23.07,130181.0,23.07,23.09,23.05,23.07,130181.0
2025-05-30 11:05:00,23.07,23.11,23.06,23.09,175553.0,23.07,23.11,23.06,23.09,175553.0
2025-05-30 11:10:00,23.09,23.1,23.04,23.08,157416.0,23.09,23.1,23.04,23.08,157416.0
2025-05-30 11:15:00,23.09,23.09,23.04,23.04,29363.0,23.09,23.09,23.04,23.04,29363.0
2025-05-30 11:20:00,23.05,23.09,23.04,23.08,110587.0,23.05,23.09,23.04,23.08,110587.0
2025-05-30 11:25:00,23.07,23.12,23.06,23.12,182886.0,23.07,23.12,23.06,23.12,182886.0
2025-05-30 11:30:00,23.11,23.13,23.05,23.07,198769.0,23.11,23.13,23.05,23.07,198769.0
2025-05-30 11:35:00,23.06,23.07,23.03,23.05,98108.0,23.06,23.07,23.03,23.05,98108.0
2025-05-30 11:40:00,23.04,23.04,22.99,23.02,295671.0,23.04,23.04,22.99,23.02,295671.0
2025-05-30 11:45:00,23.02,23.07,23.01,23.07,97786.0,23.02,23.07,23.01,23.07,97786.0
2025-05-30 11:50:00,23.07,23.1,23.05,23.09,192375.0,23.07,23.1,23.05,23.09,192375.0
2025-05-30 11:55:00,23.08,23.1,23.05,23.06,238082.0,23.08,23.1,23.05,23.06,238082.0
2025-05-30 12:00:00,23.06,23.11,23.02,23.1,187809.0,23.06,23.11,23.02,23.1,187809.0
2025-05-30 12:05:00,23.11,23.17,23.1,23.16,158398.0,23.11,23.17,23.1,23.16,158398.0
2025-05-30 12:10:00,23.16,23.17,23.14,23.17,204625.0,23.16,23.17,23.14,23.17,204625.0
2025-05-30 12:15:00,23.17,23.18,23.12,23.16,201578.0,23.17,23.18,23.12,23.16,201578.0
2025-05-30 12:20:00,23.16,23.18,23.1,23.11,144246.0,23.16,23.18,23.1,23.11,144246.0
2025-05-30 12:25:00,23.11,23.12,22.99,23.02,205874.0,23.11,23.12,22.99,23.02,205874.0
2025-05-30 12:30:00,23.02,23.03,22.9,22.95,230051.0,23.02,23.03,22.9,22.95,230051.0
2025-05-30 12:35:00,22.94,23.07,22.93,23.07,288940.0,22.94,23.07,22.93,23.07,288940.0
2025-05-30 12:40:00,23.07,23.09,23.05,23.07,260726.0,23.07,23.09,23.05,23.07,260726.0
2025-05-30 12:45:00,23.07,23.09,23.04,23.08,103699.0,23.07,23.09,23.04,23.08,103699.0
2025-05-30 12:50:00,23.07,23.07,23.02,23.04,111218.0,23.07,23.07,23.02,23.04,111218.0
2025-05-30 12:55:00,23.04,23.06,23.03,23.05,61139.0,23.04,23.06,23.03,23.05,61139.0
2025-05-30 13:00:00,23.05,23.11,23.01,23.1,140259.0,23.05,23.11,23.01,23.1,140259.0
2025-05-30 13:05:00,23.1,23.18,23.09,23.17,197792.0,23.1,23.18,23.09,23.17,197792.0
2025-05-30 13:10:00,23.17,23.19,23.14,23.15,178208.0,23.17,23.19,23.14,23.15,178208.0
2025-05-30 13:15:00,23.15,23.15,23.11,23.14,66719.0,23.15,23.15,23.11,23.14,66719.0
2025-05-30 13:20:00,23.14,23.16,23.11,23.13,107570.0,23.14,23.16,23.11,23.13,107570.0
2025-05-30 13:25:00,23.14,23.15,23.11,23.14,59826.0,23.14,23.15,23.11,23.14,59826.0
2025-05-30 13:30:00,23.14,23.15,23.13,23.14,100733.0,23.14,23.15,23.13,23.14,100733.0
2025-05-30 13:35:00,23.14,23.17,23.13,23.15,118249.0,23.14,23.17,23.13,23.15,118249.0
2025-05-30 13:40:00,23.15,23.16,23.13,23.14,146050.0,23.15,23.16,23.13,23.14,146050.0
2025-05-30 13:45:00,23.14,23.18,23.13,23.17,149186.0,23.14,23.18,23.13,23.17,149186.0
2025-05-30 13:50:00,23.18,23.24,23.17,23.23,166485.0,23.18,23.24,23.17,23.23,166485.0
2025-05-30 13:55:00,23.22,23.24,23.19,23.2,118519.0,23.22,23.24,23.19,23.2,118519.0
2025-05-30 14:00:00,23.2,23.24,23.19,23.21,179404.0,23.2,23.24,23.19,23.21,179404.0
2025-05-30 14:05:00,23.21,23.23,23.19,23.23,94280.0,23.21,23.23,23.19,23.23,94280.0
2025-05-30 14:10:00,23.23,23.24,23.22,23.23,90567.0,23.23,23.24,23.22,23.23,90567.0
2025-05-30 14:15:00,23.23,23.25,23.19,23.24,188341.0,23.23,23.25,23.19,23.24,188341.0
2025-05-30 14:20:00,23.25,23.26,23.22,23.23,119342.0,23.25,23.26,23.22,23.23,119342.0
2025-05-30 14:25:00,23.23,23.24,23.22,23.23,42819.0,23.23,23.24,23.22,23.23,42819.0
2025-05-30 14:30:00,23.23,23.24,23.18,23.18,130916.0,23.23,23.24,23.18,23.18,130916.0
2025-05-30 14:35:00,23.18,23.22,23.17,23.21,74969.0,23.18,23.22,23.17,23.21,74969.0
2025-05-30 14:40:00,23.2,23.2,23.18,23.18,85061.0,23.2,23.2,23.18,23.18,85061.0
2025-05-30 14:45:00,23.19,23.21,23.18,23.21,101257.0,23.19,23.21,23.18,23.21,101257.0
2025-05-30 14:50:00,23.2,23.22,23.19,23.21,113108.0,23.2,23.22,23.19,23.21,113108.0
2025-05-30 14:55:00,23.21,23.21,23.17,23.19,102956.0,23.21,23.21,23.17,23.19,102956.0
2025-05-30 15:00:00,23.19,23.22,23.18,23.21,128062.0,23.19,23.22,23.18,23.21,128062.0
2025-05-30 15:05:00,23.21,23.26,23.21,23.21,202836.0,23.21,23.26,23.21,23.21,202836.0
2025-05-30 15:10:00,23.21,23.25,23.2,23.25,95544.0,23.21,23.25,23.2,23.25,95544.0
2025-05-30 15:15:00,23.25,23.29,23.23,23.28,173756.0,23.25,23.29,23.23,23.28,173756.0
2025-05-30 15:20:00,23.28,23.3,23.26,23.28,124804.0,23.28,23.3,23.26,23.28,124804.0
2025-05-30 15:25:00,23.28,23.32,23.28,23.3,162947.0,23.28,23.32,23.28,23.3,162947.0
2025-05-30 15:30:00,23.3,23.3,23.25,23.29,219910.0,23.3,23.3,23.25,23.29,219910.0
2025-05-30 15:35:00,23.29,23.34,23.29,23.31,439297.0,23.29,23.34,23.29,23.31,439297.0
2025-05-30 15:40:00,23.32,23.32,23.25,23.27,368701.0,23.32,23.32,23.25,23.27,368701.0
2025-05-30 15:45:00,23.28,23.29,23.25,23.27,349209.0,23.28,23.29,23.25,23.27,349209.0
2025-05-30 15:50:00,23.26,23.3,23.18,23.2,650492.0,23.26,23.3,23.18,23.2,650492.0
2025-05-30 15:55:00,23.2,23.27,23.19,23.2,1266099.0,23.2,23.27,23.19,23.2,1266099.0
2025-06-02 09:30:00,23.07,23.15,22.97,23.11,454077.0,23.07,23.15,22.97,23.11,454077.0
2025-06-02 09:35:00,23.11,23.13,23.02,23.07,225914.0,23.11,23.13,23.02,23.07,225914.0
2025-06-02 09:40:00,23.07,23.07,22.99,23.01,254768.0,23.07,23.07,22.99,23.01,254768.0
2025-06-02 09:45:00,23.01,23.04,22.98,23.02,280462.0,23.01,23.04,22.98,23.02,280462.0
2025-06-02 09:50:00,23.02,23.02,22.91,22.97,323756.0,23.02,23.02,22.91,22.97,323756.0
2025-06-02 09:55:00,22.97,23.04,22.94,22.96,213971.0,22.97,23.04,22.94,22.96,213971.0
2025-06-02 10:00:00,22.95,23.03,22.89,23.03,160218.0,22.95,23.03,22.89,23.03,160218.0
2025-06-02 10:05:00,23.02,23.09,23.01,23.05,307555.0,23.02,23.09,23.01,23.05,307555.0
2025-06-02 10:10:00,23.05,23.13,23.04,23.09,181857.0,23.05,23.13,23.04,23.09,181857.0
2025-06-02 10:15:00,23.09,23.13,23.06,23.08,196270.0,23.09,23.13,23.06,23.08,196270.0
2025-06-02 10:20:00,23.07,23.25,23.07,23.21,303484.0,23.07,23.25,23.07,23.21,303484.0
2025-06-02 10:25:00,23.21,23.32,23.21,23.31,307997.0,23.21,23.32,23.21,23.31,307997.0
2025-06-02 10:30:00,23.3,23.34,23.21,23.25,540133.0,23.3,23.34,23.21,23.25,540133.0
2025-06-02 10:35:00,23.25,23.28,23.16,23.17,385841.0,23.25,23.28,23.16,23.17,385841.0
2025-06-02 10:40:00,23.16,23.18,23.13,23.14,223756.0,23.16,23.18,23.13,23.14,223756.0
2025-06-02 10:45:00,23.14,23.25,23.14,23.23,327004.0,23.14,23.25,23.14,23.23,327004.0
2025-06-02 10:50:00,23.23,23.25,23.16,23.18,264111.0,23.23,23.25,23.16,23.18,264111.0
2025-06-02 10:55:00,23.18,23.27,23.16,23.27,271212.0,23.18,23.27,23.16,23.27,271212.0
2025-06-02 11:00:00,23.26,23.29,23.24,23.27,300948.0,23.26,23.29,23.24,23.27,300948.0
2025-06-02 11:05:00,23.27,23.32,23.26,23.28,300241.0,23.27,23.32,23.26,23.28,300241.0
2025-06-02 11:10:00,23.28,23.3,23.24,23.26,141668.0,23.28,23.3,23.24,23.26,141668.0
2025-06-02 11:15:00,23.27,23.34,23.26,23.34,214201.0,23.27,23.34,23.26,23.34,214201.0
2025-06-02 11:20:00,23.34,23.36,23.32,23.35,208802.0,23.34,23.36,23.32,23.35,208802.0
2025-06-02 11:25:00,23.35,23.37,23.28,23.31,280482.0,23.35,23.37,23.28,23.31,280482.0
2025-06-02 11:30:00,23.32,23.37,23.3,23.32,267330.0,23.32,23.37,23.3,23.32,267330.0
2025-06-02 11:35:00,23.31,23.34,23.3,23.33,125358.0,23.31,23.34,23.3,23.33,125358.0
2025-06-02 11:40:00,23.33,23.36,23.31,23.36,129772.0,23.33,23.36,23.31,23.36,129772.0
2025-06-02 11:45:00,23.36,23.38,23.33,23.36,181295.0,23.36,23.38,23.33,23.36,181295.0
2025-06-02 11:50:00,23.35,23.42,23.35,23.41,246938.0,23.35,23.42,23.35,23.41,246938.0
2025-06-02 11:55:00,23.41,23.42,23.34,23.35,156699.0,23.41,23.42,23.34,23.35,156699.0
2025-06-02 12:00:00,23.36,23.37,23.32,23.36,108402.0,23.36,23.37,23.32,23.36,108402.0
2025-06-02 12:05:00,23.36,23.38,23.34,23.38,101240.0,23.36,23.38,23.34,23.38,101240.0
2025-06-02 12:10:00,23.38,23.42,23.37,23.42,106756.0,23.38,23.42,23.37,23.42,106756.0
2025-06-02 12:15:00,23.42,23.42,23.38,23.4,137353.0,23.42,23.42,23.38,23.4,137353.0
2025-06-02 12:20:00,23.4,23.43,23.39,23.43,181962.0,23.4,23.43,23.39,23.43,181962.0
2025-06-02 12:25:00,23.43,23.43,23.39,23.41,92533.0,23.43,23.43,23.39,23.41,92533.0
2025-06-02 12:30:00,23.41,23.42,23.39,23.4,107697.0,23.41,23.42,23.39,23.4,107697.0
2025-06-02 12:35:00,23.4,23.41,23.37,23.39,114763.0,23.4,23.41,23.37,23.39,114763.0
2025-06-02 12:40:00,23.39,23.4,23.37,23.38,59057.0,23.39,23.4,23.37,23.38,59057.0
2025-06-02 12:45:00,23.38,23.43,23.37,23.42,113927.0,23.38,23.43,23.37,23.42,113927.0
2025-06-02 12:50:00,23.42,23.44,23.4,23.44,102868.0,23.42,23.44,23.4,23.44,102868.0
2025-06-02 12:55:00,23.44,23.44,23.42,23.43,34950.0,23.44,23.44,23.42,23.43,34950.0
2025-06-02 13:00:00,23.42,23.46,23.42,23.43,91602.0,23.42,23.46,23.42,23.43,91602.0
2025-06-02 13:05:00,23.43,23.47,23.42,23.44,303754.0,23.43,23.47,23.42,23.44,303754.0
2025-06-02 13:10:00,23.43,23.44,23.4,23.41,64976.0,23.43,23.44,23.4,23.41,64976.0
2025-06-02 13:15:00,23.41,23.44,23.4,23.43,126857.0,23.41,23.44,23.4,23.43,126857.0
2025-06-02 13:20:00,23.43,23.46,23.41,23.46,131171.0,23.43,23.46,23.41,23.46,131171.0
2025-06-02 13:25:00,23.45,23.48,23.45,23.46,112505.0,23.45,23.48,23.45,23.46,112505.0
2025-06-02 13:30:00,23.46,23.48,23.41,23.41,104533.0,23.46,23.48,23.41,23.41,104533.0
2025-06-02 13:35:00,23.41,23.42,23.38,23.39,106463.0,23.41,23.42,23.38,23.39,106463.0
2025-06-02 13:40:00,23.39,23.4,23.37,23.38,92069.0,23.39,23.4,23.37,23.38,92069.0
2025-06-02 13:45:00,23.38,23.38,23.36,23.38,110620.0,23.38,23.38,23.36,23.38,110620.0
2025-06-02 13:50:00,23.38,23.43,23.36,23.42,173752.0,23.38,23.43,23.36,23.42,173752.0
2025-06-02 13:55:00,23.41,23.43,23.39,23.42,162763.0,23.41,23.43,23.39,23.42,162763.0
2025-06-02 14:00:00,23.42,23.44,23.4,23.42,178537.0,23.42,23.44,23.4,23.42,178537.0
2025-06-02 14:05:00,23.42,23.43,23.39,23.41,171243.0,23.42,23.43,23.39,23.41,171243.0
2025-06-02 14:10:00,23.41,23.47,23.41,23.46,145822.0,23.41,23.47,23.41,23.46,145822.0
2025-06-02 14:15:00,23.47,23.48,23.44,23.45,249778.0,23.47,23.48,23.44,23.45,249778.0
2025-06-02 14:20:00,23.45,23.49,23.44,23.47,183228.0,23.45,23.49,23.44,23.47,183228.0
2025-06-02 14:25:00,23.46,23.47,23.44,23.46,363354.0,23.46,23.47,23.44,23.46,363354.0
2025-06-02 14:30:00,23.46,23.49,23.44,23.45,282479.0,23.46,23.49,23.44,23.45,282479.0
2025-06-02 14:35:00,23.45,23.46,23.44,23.46,75356.0,23.45,23.46,23.44,23.46,75356.0
2025-06-02 14:40:00,23.46,23.48,23.44,23.48,130662.0,23.46,23.48,23.44,23.48,130662.0
2025-06-02 14:45:00,23.47,23.48,23.45,23.46,85724.0,23.47,23.48,23.45,23.46,85724.0
2025-06-02 14:50:00,23.46,23.48,23.43,23.44,169285.0,23.46,23.48,23.43,23.44,169285.0
2025-06-02 14:55:00,23.43,23.46,23.42,23.44,194598.0,23.43,23.46,23.42,23.44,194598.0
2025-06-02 15:00:00,23.44,23.45,23.43,23.45,80272.0,23.44,23.45,23.43,23.45,80272.0
2025-06-02 15:05:00,23.45,23.47,23.44,23.44,124967.0,23.45,23.47,23.44,23.44,124967.0
2025-06-02 15:10:00,23.45,23.46,23.43,23.46,89307.0,23.45,23.46,23.43,23.46,89307.0
2025-06-02 15:15:00,23.46,23.46,23.43,23.44,205533.0,23.46,23.46,23.43,23.44,205533.0
2025-06-02 15:20:00,23.44,23.49,23.43,23.48,225298.0,23.44,23.49,23.43,23.48,225298.0
2025-06-02 15:25:00,23.48,23.54,23.47,23.52,333461.0,23.48,23.54,23.47,23.52,333461.0
2025-06-02 15:30:00,23.52,23.53,23.47,23.49,270781.0,23.52,23.53,23.47,23.49,270781.0
2025-06-02 15:35:00,23.49,23.52,23.48,23.52,310156.0,23.49,23.52,23.48,23.52,310156.0
2025-06-02 15:40:00,23.51,23.54,23.51,23.51,417875.0,23.51,23.54,23.51,23.51,417875.0
2025-06-02 15:45:00,23.51,23.53,23.5,23.53,403653.0,23.51,23.53,23.5,23.53,403653.0
2025-06-02 15:50:00,23.52,23.59,23.52,23.55,749824.0,23.52,23.59,23.52,23.55,749824.0
2025-06-02 15:55:00,23.55,23.56,23.5,23.53,833556.0,23.55,23.56,23.5,23.53,833556.0
2025-06-03 09:30:00,23.61,23.64,23.48,23.6,736558.0,23.61,23.64,23.48,23.6,736558.0
2025-06-03 09:35:00,23.6,23.61,23.51,23.57,223605.0,23.6,23.61,23.51,23.57,223605.0
2025-06-03 09:40:00,23.57,23.65,23.54,23.62,208911.0,23.57,23.65,23.54,23.62,208911.0
2025-06-03 09:45:00,23.62,23.74,23.61,23.72,333111.0,23.62,23.74,23.61,23.72,333111.0
2025-06-03 09:50:00,23.71,23.83,23.71,23.83,529946.0,23.71,23.83,23.71,23.83,529946.0
2025-06-03 09:55:00,23.83,23.85,23.64,23.64,443936.0,23.83,23.85,23.64,23.64,443936.0
2025-06-03 10:00:00,23.64,23.81,23.64,23.8,256803.0,23.64,23.81,23.64,23.8,256803.0
2025-06-03 10:05:00,23.8,23.88,23.75,23.87,410555.0,23.8,23.88,23.75,23.87,410555.0
2025-06-03 10:10:00,23.87,23.88,23.81,23.83,282850.0,23.87,23.88,23.81,23.83,282850.0
2025-06-03 10:15:00,23.83,23.9,23.81,23.87,262336.0,23.83,23.9,23.81,23.87,262336.0
2025-06-03 10:20:00,23.86,23.87,23.82,23.85,164385.0,23.86,23.87,23.82,23.85,164385.0
2025-06-03 10:25:00,23.85,23.86,23.81,23.86,184412.0,23.85,23.86,23.81,23.86,184412.0
2025-06-03 10:30:00,23.86,23.87,23.83,23.86,146873.0,23.86,23.87,23.83,23.86,146873.0
2025-06-03 10:35:00,23.86,23.86,23.79,23.8,259472.0,23.86,23.86,23.79,23.8,259472.0
2025-06-03 10:40:00,23.8,23.84,23.79,23.82,174803.0,23.8,23.84,23.79,23.82,174803.0
2025-06-03 10:45:00,23.82,23.88,23.78,23.88,166872.0,23.82,23.88,23.78,23.88,166872.0
2025-06-03 10:50:00,23.88,23.9,23.81,23.82,214590.0,23.88,23.9,23.81,23.82,214590.0
2025-06-03 10:55:00,23.82,23.83,23.79,23.83,140181.0,23.82,23.83,23.79,23.83,140181.0
2025-06-03 11:00:00,23.82,23.84,23.79,23.82,254153.0,23.82,23.84,23.79,23.82,254153.0
2025-06-03 11:05:00,23.81,23.82,23.75,23.76,271640.0,23.81,23.82,23.75,23.76,271640.0
2025-06-03 11:10:00,23.76,23.8,23.73,23.79,450001.0,23.76,23.8,23.73,23.79,450001.0
2025-06-03 11:15:00,23.79,23.8,23.76,23.78,170160.0,23.79,23.8,23.76,23.78,170160.0
2025-06-03 11:20:00,23.78,23.8,23.73,23.73,195579.0,23.78,23.8,23.73,23.73,195579.0
2025-06-03 11:25:00,23.73,23.78,23.72,23.75,227783.0,23.73,23.78,23.72,23.75,227783.0
2025-06-03 11:30:00,23.76,23.8,23.73,23.78,172550.0,23.76,23.8,23.73,23.78,172550.0
2025-06-03 11:35:00,23.78,23.79,23.73,23.76,195638.0,23.78,23.79,23.73,23.76,195638.0
2025-06-03 11:40:00,23.75,23.77,23.73,23.76,122977.0,23.75,23.77,23.73,23.76,122977.0
2025-06-03 11:45:00,23.76,23.85,23.74,23.84,469960.0,23.76,23.85,23.74,23.84,469960.0
2025-06-03 11:50:00,23.84,23.84,23.8,23.82,289436.0,23.84,23.84,23.8,23.82,289436.0
2025-06-03 11:55:00,23.82,23.84,23.81,23.84,170638.0,23.82,23.84,23.81,23.84,170638.0
2025-06-03 12:00:00,23.84,23.86,23.81,23.85,193178.0,23.84,23.86,23.81,23.85,193178.0
2025-06-03 12:05:00,23.85,23.86,23.81,23.82,127177.0,23.85,23.86,23.81,23.82,127177.0
2025-06-03 12:10:00,23.82,23.83,23.8,23.83,73732.0,23.82,23.83,23.8,23.83,73732.0
2025-06-03 12:15:00,23.83,23.85,23.81,23.84,226394.0,23.83,23.85,23.81,23.84,226394.0
2025-06-03 12:20:00,23.84,23.88,23.82,23.88,302875.0,23.84,23.88,23.82,23.88,302875.0
2025-06-03 12:25:00,23.88,23.9,23.87,23.89,107356.0,23.88,23.9,23.87,23.89,107356.0
2025-06-03 12:30:00,23.89,23.92,23.88,23.91,144213.0,23.89,23.92,23.88,23.91,144213.0
2025-06-03 12:35:00,23.9,23.9,23.87,23.89,89102.0,23.9,23.9,23.87,23.89,89102.0
2025-06-03 12:40:00,23.89,23.92,23.87,23.92,205916.0,23.89,23.92,23.87,23.92,205916.0
2025-06-03 12:45:00,23.92,23.94,23.9,23.94,143625.0,23.92,23.94,23.9,23.94,143625.0
2025-06-03 12:50:00,23.94,23.96,23.93,23.94,166641.0,23.94,23.96,23.93,23.94,166641.0
2025-06-03 12:55:00,23.93,23.94,23.92,23.94,90683.0,23.93,23.94,23.92,23.94,90683.0
2025-06-03 13:00:00,23.94,23.97,23.92,23.96,127919.0,23.94,23.97,23.92,23.96,127919.0
2025-06-03 13:05:00,23.97,23.98,23.96,23.96,65465.0,23.97,23.98,23.96,23.96,65465.0
2025-06-03 13:10:00,23.96,23.99,23.96,23.98,96780.0,23.96,23.99,23.96,23.98,96780.0
2025-06-03 13:15:00,23.98,23.99,23.97,23.98,91071.0,23.98,23.99,23.97,23.98,91071.0
2025-06-03 13:20:00,23.98,23.98,23.95,23.96,103471.0,23.98,23.98,23.95,23.96,103471.0
2025-06-03 13:25:00,23.96,24.0,23.95,24.0,154275.0,23.96,24.0,23.95,24.0,154275.0
2025-06-03 13:30:00,24.0,24.03,23.95,23.99,538706.0,24.0,24.03,23.95,23.99,538706.0
2025-06-03 13:35:00,24.0,24.01,23.98,24.0,114866.0,24.0,24.01,23.98,24.0,114866.0
2025-06-03 13:40:00,24.0,24.0,23.95,23.97,135814.0,24.0,24.0,23.95,23.97,135814.0
2025-06-03 13:45:00,23.96,23.99,23.96,23.97,74602.0,23.96,23.99,23.96,23.97,74602.0
2025-06-03 13:50:00,23.97,23.97,23.93,23.97,144435.0,23.97,23.97,23.93,23.97,144435.0
2025-06-03 13:55:00,23.97,23.98,23.94,23.96,177220.0,23.97,23.98,23.94,23.96,177220.0
2025-06-03 14:00:00,23.96,23.98,23.93,23.96,211898.0,23.96,23.98,23.93,23.96,211898.0
2025-06-03 14:05:00,23.96,23.98,23.94,23.98,157534.0,23.96,23.98,23.94,23.98,157534.0
2025-06-03 14:10:00,23.98,23.98,23.93,23.94,130629.0,23.98,23.98,23.93,23.94,130629.0
2025-06-03 14:15:00,23.94,23.94,23.91,23.93,106566.0,23.94,23.94,23.91,23.93,106566.0
2025-06-03 14:20:00,23.93,23.99,23.92,23.96,314109.0,23.93,23.99,23.92,23.96,314109.0
2025-06-03 14:25:00,23.96,23.98,23.96,23.98,64576.0,23.96,23.98,23.96,23.98,64576.0
2025-06-03 14:30:00,23.98,23.99,23.96,23.98,141295.0,23.98,23.99,23.96,23.98,141295.0
2025-06-03 14:35:00,23.97,23.98,23.95,23.96,85790.0,23.97,23.98,23.95,23.96,85790.0
2025-06-03 14:40:00,23.96,23.96,23.91,23.93,193439.0,23.96,23.96,23.91,23.93,193439.0
2025-06-03 14:45:00,23.93,23.94,23.92,23.93,102506.0,23.93,23.94,23.92,23.93,102506.0
2025-06-03 14:50:00,23.93,23.94,23.91,23.94,109613.0,23.93,23.94,23.91,23.94,109613.0
2025-06-03 14:55:00,23.94,23.96,23.92,23.93,203177.0,23.94,23.96,23.92,23.93,203177.0
2025-06-03 15:00:00,23.93,23.96,23.92,23.96,73280.0,23.93,23.96,23.92,23.96,73280.0
2025-06-03 15:05:00,23.96,23.96,23.94,23.95,100705.0,23.96,23.96,23.94,23.95,100705.0
2025-06-03 15:10:00,23.95,23.96,23.93,23.95,106098.0,23.95,23.96,23.93,23.95,106098.0
2025-06-03 15:15:00,23.95,23.96,23.92,23.96,153500.0,23.95,23.96,23.92,23.96,153500.0
2025-06-03 15:20:00,23.96,23.96,23.92,23.94,158684.0,23.96,23.96,23.92,23.94,158684.0
2025-06-03 15:25:00,23.94,23.97,23.92,23.96,195549.0,23.94,23.97,23.92,23.96,195549.0
2025-06-03 15:30:00,23.95,23.97,23.94,23.96,240299.0,23.95,23.97,23.94,23.96,240299.0
2025-06-03 15:35:00,23.96,23.97,23.92,23.92,217521.0,23.96,23.97,23.92,23.92,217521.0
2025-06-03 15:40:00,23.93,23.93,23.9,23.93,193046.0,23.93,23.93,23.9,23.93,193046.0
2025-06-03 15:45:00,23.93,23.94,23.86,23.87,390446.0,23.93,23.94,23.86,23.87,390446.0
2025-06-03 15:50:00,23.88,23.93,23.85,23.92,624336.0,23.88,23.93,23.85,23.92,624336.0
2025-06-03 15:55:00,23.92,23.97,23.9,23.92,1375726.0,23.92,23.97,23.9,23.92,1375726.0
2025-06-04 09:30:00,23.92,24.01,23.8,23.82,667592.0,23.92,24.01,23.8,23.82,667592.0
2025-06-04 09:35:00,23.83,23.88,23.81,23.86,131444.0,23.83,23.88,23.81,23.86,131444.0
2025-06-04 09:40:00,23.87,23.92,23.85,23.9,150092.0,23.87,23.92,23.85,23.9,150092.0
2025-06-04 09:45:00,23.89,23.94,23.88,23.92,139958.0,23.89,23.94,23.88,23.92,139958.0
2025-06-04 09:50:00,23.92,23.92,23.74,23.75,274614.0,23.92,23.92,23.74,23.75,274614.0
2025-06-04 09:55:00,23.76,23.8,23.73,23.76,175897.0,23.76,23.8,23.73,23.76,175897.0
2025-06-04 10:00:00,23.75,23.76,23.66,23.71,385759.0,23.75,23.76,23.66,23.71,385759.0
2025-06-04 10:05:00,23.7,23.74,23.59,23.67,342495.0,23.7,23.74,23.59,23.67,342495.0
2025-06-04 10:10:00,23.67,23.71,23.65,23.67,162937.0,23.67,23.71,23.65,23.67,162937.0
2025-06-04 10:15:00,23.67,23.76,23.66,23.76,201702.0,23.67,23.76,23.66,23.76,201702.0
2025-06-04 10:20:00,23.76,23.79,23.75,23.78,255657.0,23.76,23.79,23.75,23.78,255657.0
2025-06-04 10:25:00,23.78,23.82,23.76,23.82,175649.0,23.78,23.82,23.76,23.82,175649.0
2025-06-04 10:30:00,23.82,23.87,23.8,23.82,235883.0,23.82,23.87,23.8,23.82,235883.0
2025-06-04 10:35:00,23.82,23.83,23.77,23.78,151452.0,23.82,23.83,23.77,23.78,151452.0
2025-06-04 10:40:00,23.79,23.79,23.74,23.75,132210.0,23.79,23.79,23.74,23.75,132210.0
2025-06-04 10:45:00,23.75,23.76,23.68,23.74,199773.0,23.75,23.76,23.68,23.74,199773.0
2025-06-04 10:50:00,23.74,23.74,23.67,23.7,126018.0,23.74,23.74,23.67,23.7,126018.0
2025-06-04 10:55:00,23.7,23.78,23.69,23.77,150062.0,23.7,23.78,23.69,23.77,150062.0
2025-06-04 11:00:00,23.77,23.79,23.71,23.79,168256.0,23.77,23.79,23.71,23.79,168256.0
2025-06-04 11:05:00,23.79,23.83,23.77,23.78,114116.0,23.79,23.83,23.77,23.78,114116.0
2025-06-04 11:10:00,23.77,23.83,23.75,23.8,158951.0,23.77,23.83,23.75,23.8,158951.0
2025-06-04 11:15:00,23.8,24.01,23.8,23.98,603014.0,23.8,24.01,23.8,23.98,603014.0
2025-06-04 11:20:00,23.98,24.0,23.9,23.95,599355.0,23.98,24.0,23.9,23.95,599355.0
2025-06-04 11:25:00,23.96,23.98,23.92,23.95,233906.0,23.96,23.98,23.92,23.95,233906.0
2025-06-04 11:30:00,23.95,23.97,23.91,23.95,208957.0,23.95,23.97,23.91,23.95,208957.0
2025-06-04 11:35:00,23.95,23.99,23.93,23.94,136463.0,23.95,23.99,23.93,23.94,136463.0
2025-06-04 11:40:00,23.94,23.94,23.89,23.9,101625.0,23.94,23.94,23.89,23.9,101625.0
2025-06-04 11:45:00,23.91,23.95,23.9,23.94,102882.0,23.91,23.95,23.9,23.94,102882.0
2025-06-04 11:50:00,23.94,23.99,23.93,23.95,247768.0,23.94,23.99,23.93,23.95,247768.0
2025-06-04 11:55:00,23.94,23.94,23.89,23.89,47688.0,23.94,23.94,23.89,23.89,47688.0
2025-06-04 12:00:00,23.89,23.94,23.89,23.94,89745.0,23.89,23.94,23.89,23.94,89745.0
2025-06-04 12:05:00,23.94,23.94,23.89,23.92,100308.0,23.94,23.94,23.89,23.92,100308.0
2025-06-04 12:10:00,23.92,23.92,23.88,23.89,57521.0,23.92,23.92,23.88,23.89,57521.0
2025-06-04 12:15:00,23.9,23.92,23.88,23.92,113649.0,23.9,23.92,23.88,23.92,113649.0
2025-06-04 12:20:00,23.91,23.93,23.89,23.9,95003.0,23.91,23.93,23.89,23.9,95003.0
2025-06-04 12:25:00,23.89,23.9,23.85,23.87,75878.0,23.89,23.9,23.85,23.87,75878.0
2025-06-04 12:30:00,23.87,23.91,23.86,23.89,97040.0,23.87,23.91,23.86,23.89,97040.0
2025-06-04 12:35:00,23.89,23.9,23.87,23.89,70914.0,23.89,23.9,23.87,23.89,70914.0
2025-06-04 12:40:00,23.89,23.9,23.86,23.89,21234.0,23.89,23.9,23.86,23.89,21234.0
2025-06-04 12:45:00,23.89,23.91,23.88,23.89,72141.0,23.89,23.91,23.88,23.89,72141.0
2025-06-04 12:50:00,23.9,23.92,23.88,23.89,78065.0,23.9,23.92,23.88,23.89,78065.0
2025-06-04 12:55:00,23.89,23.91,23.87,23.9,54227.0,23.89,23.91,23.87,23.9,54227.0
2025-06-04 13:00:00,23.89,23.92,23.89,23.91,70942.0,23.89,23.92,23.89,23.91,70942.0
2025-06-04 13:05:00,23.91,23.91,23.89,23.91,61193.0,23.91,23.91,23.89,23.91,61193.0
2025-06-04 13:10:00,23.91,23.91,23.87,23.88,73820.0,23.91,23.91,23.87,23.88,73820.0
2025-06-04 13:15:00,23.88,23.91,23.87,23.91,89683.0,23.88,23.91,23.87,23.91,89683.0
2025-06-04 13:20:00,23.91,23.93,23.9,23.92,79290.0,23.91,23.93,23.9,23.92,79290.0
2025-06-04 13:25:00,23.92,23.92,23.9,23.91,63719.0,23.92,23.92,23.9,23.91,63719.0
2025-06-04 13:30:00,23.91,23.91,23.87,23.88,53385.0,23.91,23.91,23.87,23.88,53385.0
2025-06-04 13:35:00,23.88,23.89,23.86,23.86,70466.0,23.88,23.89,23.86,23.86,70466.0
2025-06-04 13:40:00,23.86,23.86,23.82,23.83,142926.0,23.86,23.86,23.82,23.83,142926.0
2025-06-04 13:45:00,23.84,23.86,23.83,23.86,116183.0,23.84,23.86,23.83,23.86,116183.0
2025-06-04 13:50:00,23.85,23.86,23.84,23.86,67911.0,23.85,23.86,23.84,23.86,67911.0
2025-06-04 13:55:00,23.85,23.85,23.82,23.83,81992.0,23.85,23.85,23.82,23.83,81992.0
2025-06-04 14:00:00,23.83,23.86,23.82,23.86,91785.0,23.83,23.86,23.82,23.86,91785.0
2025-06-04 14:05:00,23.85,23.86,23.83,23.85,179790.0,23.85,23.86,23.83,23.85,179790.0
2025-06-04 14:10:00,23.85,23.85,23.81,23.83,118359.0,23.85,23.85,23.81,23.83,118359.0
2025-06-04 14:15:00,23.82,23.83,23.8,23.81,147152.0,23.82,23.83,23.8,23.81,147152.0
2025-06-04 14:20:00,23.82,23.84,23.81,23.83,74702.0,23.82,23.84,23.81,23.83,74702.0
2025-06-04 14:25:00,23.83,23.83,23.81,23.82,47586.0,23.83,23.83,23.81,23.82,47586.0
2025-06-04 14:30:00,23.82,23.85,23.8,23.83,163277.0,23.82,23.85,23.8,23.83,163277.0
2025-06-04 14:35:00,23.83,23.83,23.79,23.8,53799.0,23.83,23.83,23.79,23.8,53799.0
2025-06-04 14:40:00,23.8,23.81,23.78,23.8,142812.0,23.8,23.81,23.78,23.8,142812.0
2025-06-04 14:45:00,23.79,23.83,23.76,23.83,257574.0,23.79,23.83,23.76,23.83,257574.0
2025-06-04 14:50:00,23.83,23.88,23.81,23.85,163625.0,23.83,23.88,23.81,23.85,163625.0
2025-06-04 14:55:00,23.84,23.86,23.83,23.84,101780.0,23.84,23.86,23.83,23.84,101780.0
2025-06-04 15:00:00,23.83,23.86,23.82,23.86,108348.0,23.83,23.86,23.82,23.86,108348.0
2025-06-04 15:05:00,23.86,23.88,23.85,23.86,94207.0,23.86,23.88,23.85,23.86,94207.0
2025-06-04 15:10:00,23.87,23.88,23.85,23.87,187001.0,23.87,23.88,23.85,23.87,187001.0
2025-06-04 15:15:00,23.87,23.88,23.86,23.87,74406.0,23.87,23.88,23.86,23.87,74406.0
2025-06-04 15:20:00,23.88,23.91,23.86,23.89,382765.0,23.88,23.91,23.86,23.89,382765.0
2025-06-04 15:25:00,23.89,23.91,23.86,23.89,225513.0,23.89,23.91,23.86,23.89,225513.0
2025-06-04 15:30:00,23.89,23.92,23.88,23.89,300133.0,23.89,23.92,23.88,23.89,300133.0
2025-06-04 15:35:00,23.89,23.9,23.88,23.89,183590.0,23.89,23.9,23.88,23.89,183590.0
2025-06-04 15:40:00,23.89,23.9,23.86,23.88,204958.0,23.89,23.9,23.86,23.88,204958.0
2025-06-04 15:45:00,23.88,23.89,23.83,23.86,318551.0,23.88,23.89,23.83,23.86,318551.0
2025-06-04 15:50:00,23.85,23.86,23.81,23.82,406544.0,23.85,23.86,23.81,23.82,406544.0
2025-06-04 15:55:00,23.82,23.84,23.8,23.8,1245066.0,23.82,23.84,23.8,23.8,1245066.0
2025-06-05 09:30:00,23.77,23.89,23.68,23.87,550887.0,23.77,23.89,23.68,23.87,550887.0
2025-06-05 09:35:00,23.87,23.97,23.84,23.88,200252.0,23.87,23.97,23.84,23.88,200252.0
2025-06-05 09:40:00,23.88,23.99,23.87,23.98,256860.0,23.88,23.99,23.87,23.98,256860.0
2025-06-05 09:45:00,23.98,24.0,23.88,24.0,244147.0,23.98,24.0,23.88,24.0,244147.0
2025-06-05 09:50:00,23.99,24.04,23.93,24.04,228081.0,23.99,24.04,23.93,24.04,228081.0
2025-06-05 09:55:00,24.04,24.05,23.95,23.98,431631.0,24.04,24.05,23.95,23.98,431631.0
2025-06-05 10:00:00,23.99,24.12,23.99,24.08,290213.0,23.99,24.12,23.99,24.08,290213.0
2025-06-05 10:05:00,24.08,24.15,24.04,24.05,198583.0,24.08,24.15,24.04,24.05,198583.0
2025-06-05 10:10:00,24.05,24.16,24.04,24.11,180716.0,24.05,24.16,24.04,24.11,180716.0
2025-06-05 10:15:00,24.12,24.17,24.09,24.12,135832.0,24.12,24.17,24.09,24.12,135832.0
2025-06-05 10:20:00,24.11,24.25,24.1,24.23,272024.0,24.11,24.25,24.1,24.23,272024.0
2025-06-05 10:25:00,24.22,24.22,24.09,24.11,283307.0,24.22,24.22,24.09,24.11,283307.0
2025-06-05 10:30:00,24.11,24.13,24.06,24.07,296393.0,24.11,24.13,24.06,24.07,296393.0
2025-06-05 10:35:00,24.08,24.22,24.01,24.21,342925.0,24.08,24.22,24.01,24.21,342925.0
2025-06-05 10:40:00,24.21,24.41,24.14,24.29,950234.0,24.21,24.41,24.14,24.29,950234.0
2025-06-05 10:45:00,24.28,24.34,24.23,24.27,450128.0,24.28,24.34,24.23,24.27,450128.0
2025-06-05 10:50:00,24.27,24.28,24.23,24.26,144436.0,24.27,24.28,24.23,24.26,144436.0
2025-06-05 10:55:00,24.27,24.27,24.2,24.23,183285.0,24.27,24.27,24.2,24.23,183285.0
2025-06-05 11:00:00,24.23,24.27,24.22,24.26,183971.0,24.23,24.27,24.22,24.26,183971.0
2025-06-05 11:05:00,24.26,24.28,24.21,24.28,271666.0,24.26,24.28,24.21,24.28,271666.0
2025-06-05 11:10:00,24.28,24.3,24.24,24.28,204203.0,24.28,24.3,24.24,24.28,204203.0
2025-06-05 11:15:00,24.28,24.31,24.25,24.29,162824.0,24.28,24.31,24.25,24.29,162824.0
2025-06-05 11:20:00,24.28,24.29,24.25,24.27,160926.0,24.28,24.29,24.25,24.27,160926.0
2025-06-05 11:25:00,24.27,24.27,24.2,24.23,269235.0,24.27,24.27,24.2,24.23,269235.0
2025-06-05 11:30:00,24.23,24.26,24.22,24.23,154575.0,24.23,24.26,24.22,24.23,154575.0
2025-06-05 11:35:00,24.23,24.26,24.21,24.23,116248.0,24.23,24.26,24.21,24.23,116248.0
2025-06-05 11:40:00,24.23,24.26,24.21,24.25,120717.0,24.23,24.26,24.21,24.25,120717.0
2025-06-05 11:45:00,24.25,24.25,24.18,24.19,203676.0,24.25,24.25,24.18,24.19,203676.0
2025-06-05 11:50:00,24.18,24.19,24.13,24.16,138839.0,24.18,24.19,24.13,24.16,138839.0
2025-06-05 11:55:00,24.16,24.2,24.15,24.18,219808.0,24.16,24.2,24.15,24.18,219808.0
2025-06-05 12:00:00,24.17,24.19,24.14,24.14,93462.0,24.17,24.19,24.14,24.14,93462.0
2025-06-05 12:05:00,24.14,24.17,24.13,24.16,115212.0,24.14,24.17,24.13,24.16,115212.0
2025-06-05 12:10:00,24.16,24.24,24.15,24.23,243434.0,24.16,24.24,24.15,24.23,243434.0
2025-06-05 12:15:00,24.22,24.26,24.2,24.23,231659.0,24.22,24.26,24.2,24.23,231659.0
2025-06-05 12:20:00,24.23,24.27,24.22,24.24,104111.0,24.23,24.27,24.22,24.24,104111.0
2025-06-05 12:25:00,24.25,24.28,24.23,24.27,129713.0,24.25,24.28,24.23,24.27,129713.0
2025-06-05 12:30:00,24.27,24.28,24.21,24.23,153367.0,24.27,24.28,24.21,24.23,153367.0
2025-06-05 12:35:00,24.23,24.23,24.17,24.2,165421.0,24.23,24.23,24.17,24.2,165421.0
2025-06-05 12:40:00,24.19,24.2,24.14,24.15,107669.0,24.19,24.2,24.14,24.15,107669.0
2025-06-05 12:45:00,24.16,24.16,24.02,24.04,173768.0,24.16,24.16,24.02,24.04,173768.0
2025-06-05 12:50:00,24.03,24.08,23.99,24.08,181414.0,24.03,24.08,23.99,24.08,181414.0
2025-06-05 12:55:00,24.08,24.09,24.04,24.04,129804.0,24.08,24.09,24.04,24.04,129804.0
2025-06-05 13:00:00,24.04,24.13,23.99,24.13,359057.0,24.04,24.13,23.99,24.13,359057.0
2025-06-05 13:05:00,24.13,24.19,24.1,24.17,165130.0,24.13,24.19,24.1,24.17,165130.0
2025-06-05 13:10:00,24.17,24.2,24.16,24.18,169898.0,24.17,24.2,24.16,24.18,169898.0
2025-06-05 13:15:00,24.18,24.22,24.17,24.18,110443.0,24.18,24.22,24.17,24.18,110443.0
2025-06-05 13:20:00,24.18,24.24,24.17,24.21,188689.0,24.18,24.24,24.17,24.21,188689.0
2025-06-05 13:25:00,24.2,24.26,24.19,24.23,197226.0,24.2,24.26,24.19,24.23,197226.0
2025-06-05 13:30:00,24.23,24.24,24.2,24.22,236073.0,24.23,24.24,24.2,24.22,236073.0
2025-06-05 13:35:00,24.21,24.27,24.21,24.27,200889.0,24.21,24.27,24.21,24.27,200889.0
2025-06-05 13:40:00,24.27,24.27,24.23,24.25,151477.0,24.27,24.27,24.23,24.25,151477.0
2025-06-05 13:45:00,24.25,24.26,24.22,24.23,176781.0,24.25,24.26,24.22,24.23,176781.0
2025-06-05 13:50:00,24.23,24.27,24.23,24.26,132711.0,24.23,24.27,24.23,24.26,132711.0
2025-06-05 13:55:00,24.25,24.25,24.22,24.23,178515.0,24.25,24.25,24.22,24.23,178515.0
2025-06-05 14:00:00,24.23,24.26,24.22,24.23,122450.0,24.23,24.26,24.22,24.23,122450.0
2025-06-05 14:05:00,24.23,24.23,24.18,24.21,123715.0,24.23,24.23,24.18,24.21,123715.0
2025-06-05 14:10:00,24.21,24.23,24.18,24.21,141246.0,24.21,24.23,24.18,24.21,141246.0
2025-06-05 14:15:00,24.21,24.22,24.12,24.18,207938.0,24.21,24.22,24.12,24.18,207938.0
2025-06-05 14:20:00,24.19,24.21,24.16,24.2,165936.0,24.19,24.21,24.16,24.2,165936.0
2025-06-05 14:25:00,24.2,24.21,24.18,24.19,96958.0,24.2,24.21,24.18,24.19,96958.0
2025-06-05 14:30:00,24.19,24.2,24.14,24.18,150398.0,24.19,24.2,24.14,24.18,150398.0
2025-06-05 14:35:00,24.17,24.21,24.13,24.17,335019.0,24.17,24.21,24.13,24.17,335019.0
2025-06-05 14:40:00,24.17,24.18,24.13,24.16,108057.0,24.17,24.18,24.13,24.16,108057.0
2025-06-05 14:45:00,24.16,24.17,24.14,24.14,85639.0,24.16,24.17,24.14,24.14,85639.0
2025-06-05 14:50:00,24.14,24.16,24.11,24.12,135194.0,24.14,24.16,24.11,24.12,135194.0
2025-06-05 14:55:00,24.12,24.14,24.09,24.09,152914.0,24.12,24.14,24.09,24.09,152914.0
2025-06-05 15:00:00,24.1,24.12,24.07,24.09,161209.0,24.1,24.12,24.07,24.09,161209.0
2025-06-05 15:05:00,24.09,24.1,24.06,24.07,124184.0,24.09,24.1,24.06,24.07,124184.0
2025-06-05 15:10:00,24.06,24.08,23.98,24.01,311972.0,24.06,24.08,23.98,24.01,311972.0
2025-06-05 15:15:00,24.01,24.03,23.81,23.85,869769.0,24.01,24.03,23.81,23.85,869769.0
2025-06-05 15:20:00,23.85,23.87,23.77,23.81,382596.0,23.85,23.87,23.77,23.81,382596.0
2025-06-05 15:25:00,23.81,23.95,23.8,23.94,518194.0,23.81,23.95,23.8,23.94,518194.0
2025-06-05 15:30:00,23.94,24.02,23.93,24.02,321641.0,23.94,24.02,23.93,24.02,321641.0
2025-06-05 15:35:00,24.02,24.1,24.01,24.08,495348.0,24.02,24.1,24.01,24.08,495348.0
2025-06-05 15:40:00,24.08,24.1,24.03,24.05,293797.0,24.08,24.1,24.03,24.05,293797.0
2025-06-05 15:45:00,24.05,24.09,24.04,24.07,203597.0,24.05,24.09,24.04,24.07,203597.0
2025-06-05 15:50:00,24.07,24.08,24.01,24.03,496670.0,24.07,24.08,24.01,24.03,496670.0
2025-06-05 15:55:00,24.02,24.06,23.99,24.04,1072090.0,24.02,24.06,23.99,24.04,1072090.0
2025-06-06 09:30:00,24.29,24.3,24.08,24.14,761033.0,24.29,24.3,24.08,24.14,761033.0
2025-06-06 09:35:00,24.15,24.2,24.0,24.2,450693.0,24.15,24.2,24.0,24.2,450693.0
2025-06-06 09:40:00,24.2,24.31,24.13,24.29,410622.0,24.2,24.31,24.13,24.29,410622.0
2025-06-06 09:45:00,24.29,24.32,24.25,24.28,305576.0,24.29,24.32,24.25,24.28,305576.0
2025-06-06 09:50:00,24.28,24.32,24.16,24.17,215357.0,24.28,24.32,24.16,24.17,215357.0
2025-06-06 09:55:00,24.17,24.23,24.13,24.19,241558.0,24.17,24.23,24.13,24.19,241558.0
2025-06-06 10:00:00,24.19,24.2,24.13,24.14,227395.0,24.19,24.2,24.13,24.14,227395.0
2025-06-06 10:05:00,24.15,24.21,24.11,24.14,198258.0,24.15,24.21,24.11,24.14,198258.0
2025-06-06 10:10:00,24.15,24.16,24.06,24.13,264395.0,24.15,24.16,24.06,24.13,264395.0
2025-06-06 10:15:00,24.13,24.14,24.05,24.05,215252.0,24.13,24.14,24.05,24.05,215252.0
2025-06-06 10:20:00,24.06,24.15,24.06,24.12,242642.0,24.06,24.15,24.06,24.12,242642.0
2025-06-06 10:25:00,24.12,24.17,24.08,24.1,214989.0,24.12,24.17,24.08,24.1,214989.0
2025-06-06 10:30:00,24.1,24.15,24.06,24.14,179249.0,24.1,24.15,24.06,24.14,179249.0
2025-06-06 10:35:00,24.15,24.18,24.13,24.15,160682.0,24.15,24.18,24.13,24.15,160682.0
2025-06-06 10:40:00,24.16,24.21,24.15,24.2,122568.0,24.16,24.21,24.15,24.2,122568.0
2025-06-06 10:45:00,24.2,24.25,24.19,24.25,233090.0,24.2,24.25,24.19,24.25,233090.0
2025-06-06 10:50:00,24.24,24.24,24.19,24.21,167390.0,24.24,24.24,24.19,24.21,167390.0
2025-06-06 10:55:00,24.21,24.22,24.16,24.18,277467.0,24.21,24.22,24.16,24.18,277467.0
2025-06-06 11:00:00,24.17,24.23,24.17,24.19,123773.0,24.17,24.23,24.17,24.19,123773.0
2025-06-06 11:05:00,24.19,24.25,24.19,24.23,170821.0,24.19,24.25,24.19,24.23,170821.0
2025-06-06 11:10:00,24.23,24.23,24.17,24.19,64749.0,24.23,24.23,24.17,24.19,64749.0
2025-06-06 11:15:00,24.19,24.2,24.09,24.12,203879.0,24.19,24.2,24.09,24.12,203879.0
2025-06-06 11:20:00,24.12,24.18,24.09,24.17,218374.0,24.12,24.18,24.09,24.17,218374.0
2025-06-06 11:25:00,24.17,24.21,24.16,24.21,150047.0,24.17,24.21,24.16,24.21,150047.0
2025-06-06 11:30:00,24.21,24.24,24.19,24.21,206017.0,24.21,24.24,24.19,24.21,206017.0
2025-06-06 11:35:00,24.21,24.27,24.2,24.23,239121.0,24.21,24.27,24.2,24.23,239121.0
2025-06-06 11:40:00,24.23,24.24,24.19,24.2,112933.0,24.23,24.24,24.19,24.2,112933.0
2025-06-06 11:45:00,24.2,24.25,24.18,24.25,165545.0,24.2,24.25,24.18,24.25,165545.0
2025-06-06 11:50:00,24.25,24.26,24.22,24.23,116923.0,24.25,24.26,24.22,24.23,116923.0
2025-06-06 11:55:00,24.23,24.24,24.19,24.21,124086.0,24.23,24.24,24.19,24.21,124086.0
2025-06-06 12:00:00,24.21,24.24,24.19,24.23,125947.0,24.21,24.24,24.19,24.23,125947.0
2025-06-06 12:05:00,24.23,24.25,24.22,24.25,59033.0,24.23,24.25,24.22,24.25,59033.0
2025-06-06 12:10:00,24.25,24.25,24.23,24.24,72217.0,24.25,24.25,24.23,24.24,72217.0
2025-06-06 12:15:00,24.25,24.25,24.21,24.24,99806.0,24.25,24.25,24.21,24.24,99806.0
2025-06-06 12:20:00,24.24,24.25,24.2,24.21,48092.0,24.24,24.25,24.2,24.21,48092.0
2025-06-06 12:25:00,24.21,24.25,24.2,24.23,73324.0,24.21,24.25,24.2,24.23,73324.0
2025-06-06 12:30:00,24.23,24.25,24.19,24.2,97922.0,24.23,24.25,24.19,24.2,97922.0
2025-06-06 12:35:00,24.21,24.21,24.17,24.17,82651.0,24.21,24.21,24.17,24.17,82651.0
2025-06-06 12:40:00,24.18,24.19,24.13,24.14,79492.0,24.18,24.19,24.13,24.14,79492.0
2025-06-06 12:45:00,24.14,24.18,24.14,24.18,55778.0,24.14,24.18,24.14,24.18,55778.0
2025-06-06 12:50:00,24.17,24.18,24.13,24.14,75388.0,24.17,24.18,24.13,24.14,75388.0
2025-06-06 12:55:00,24.14,24.15,24.09,24.13,118808.0,24.14,24.15,24.09,24.13,118808.0
2025-06-06 13:00:00,24.13,24.16,24.11,24.14,82820.0,24.13,24.16,24.11,24.14,82820.0
2025-06-06 13:05:00,24.14,24.17,24.14,24.16,43291.0,24.14,24.17,24.14,24.16,43291.0
2025-06-06 13:10:00,24.16,24.16,24.11,24.13,84533.0,24.16,24.16,24.11,24.13,84533.0
2025-06-06 13:15:00,24.12,24.2,24.1,24.2,238466.0,24.12,24.2,24.1,24.2,238466.0
2025-06-06 13:20:00,24.2,24.21,24.17,24.18,96742.0,24.2,24.21,24.17,24.18,96742.0
2025-06-06 13:25:00,24.18,24.18,24.16,24.17,59128.0,24.18,24.18,24.16,24.17,59128.0
2025-06-06 13:30:00,24.17,24.19,24.16,24.19,73828.0,24.17,24.19,24.16,24.19,73828.0
2025-06-06 13:35:00,24.19,24.19,24.17,24.18,28158.0,24.19,24.19,24.17,24.18,28158.0
2025-06-06 13:40:00,24.18,24.2,24.17,24.2,92806.0,24.18,24.2,24.17,24.2,92806.0
2025-06-06 13:45:00,24.2,24.2,24.18,24.2,49004.0,24.2,24.2,24.18,24.2,49004.0
2025-06-06 13:50:00,24.2,24.21,24.17,24.2,126111.0,24.2,24.21,24.17,24.2,126111.0
2025-06-06 13:55:00,24.2,24.2,24.18,24.18,56205.0,24.2,24.2,24.18,24.18,56205.0
2025-06-06 14:00:00,24.19,24.24,24.18,24.24,175221.0,24.19,24.24,24.18,24.24,175221.0
2025-06-06 14:05:00,24.24,24.25,24.22,24.24,98829.0,24.24,24.25,24.22,24.24,98829.0
2025-06-06 14:10:00,24.23,24.24,24.22,24.23,95421.0,24.23,24.24,24.22,24.23,95421.0
2025-06-06 14:15:00,24.23,24.25,24.22,24.25,93157.0,24.23,24.25,24.22,24.25,93157.0
2025-06-06 14:20:00,24.25,24.29,24.23,24.29,289579.0,24.25,24.29,24.23,24.29,289579.0
2025-06-06 14:25:00,24.28,24.28,24.23,24.23,207118.0,24.28,24.28,24.23,24.23,207118.0
2025-06-06 14:30:00,24.24,24.29,24.24,24.28,181999.0,24.24,24.29,24.24,24.28,181999.0
2025-06-06 14:35:00,24.29,24.29,24.25,24.25,53513.0,24.29,24.29,24.25,24.25,53513.0
2025-06-06 14:40:00,24.26,24.26,24.23,24.25,129768.0,24.26,24.26,24.23,24.25,129768.0
2025-06-06 14:45:00,24.25,24.25,24.21,24.23,131177.0,24.25,24.25,24.21,24.23,131177.0
2025-06-06 14:50:00,24.23,24.25,24.22,24.24,109714.0,24.23,24.25,24.22,24.24,109714.0
2025-06-06 14:55:00,24.24,24.25,24.23,24.23,83594.0,24.24,24.25,24.23,24.23,83594.0
2025-06-06 15:00:00,24.23,24.26,24.22,24.24,173974.0,24.23,24.26,24.22,24.24,173974.0
2025-06-06 15:05:00,24.25,24.28,24.24,24.26,80636.0,24.25,24.28,24.24,24.26,80636.0
2025-06-06 15:10:00,24.27,24.27,24.25,24.27,101163.0,24.27,24.27,24.25,24.27,101163.0
2025-06-06 15:15:00,24.27,24.28,24.25,24.28,226242.0,24.27,24.28,24.25,24.28,226242.0
2025-06-06 15:20:00,24.27,24.28,24.26,24.28,177189.0,24.27,24.28,24.26,24.28,177189.0
2025-06-06 15:25:00,24.28,24.28,24.26,24.27,140838.0,24.28,24.28,24.26,24.27,140838.0
2025-06-06 15:30:00,24.27,24.28,24.25,24.28,215514.0,24.27,24.28,24.25,24.28,215514.0
2025-06-06 15:35:00,24.28,24.32,24.27,24.3,252536.0,24.28,24.32,24.27,24.3,252536.0
2025-06-06 15:40:00,24.3,24.3,24.24,24.26,255284.0,24.3,24.3,24.24,24.26,255284.0
2025-06-06 15:45:00,24.26,24.28,24.25,24.27,233248.0,24.26,24.28,24.25,24.27,233248.0
2025-06-06 15:50:00,24.27,24.3,24.25,24.28,404442.0,24.27,24.3,24.25,24.28,404442.0
2025-06-06 15:55:00,24.28,24.32,24.26,24.28,967275.0,24.28,24.32,24.26,24.28,967275.0
2025-06-09 09:30:00,24.46,24.63,24.35,24.42,689661.0,24.46,24.63,24.35,24.42,689661.0
2025-06-09 09:35:00,24.41,24.51,24.39,24.5,376133.0,24.41,24.51,24.39,24.5,376133.0
2025-06-09 09:40:00,24.49,24.57,24.46,24.56,298246.0,24.49,24.57,24.46,24.56,298246.0
2025-06-09 09:45:00,24.55,24.66,24.51,24.58,485992.0,24.55,24.66,24.51,24.58,485992.0
2025-06-09 09:50:00,24.58,24.63,24.53,24.61,270293.0,24.58,24.63,24.53,24.61,270293.0
2025-06-09 09:55:00,24.62,24.66,24.56,24.64,259851.0,24.62,24.66,24.56,24.64,259851.0
2025-06-09 10:00:00,24.64,24.64,24.4,24.42,425231.0,24.64,24.64,24.4,24.42,425231.0
2025-06-09 10:05:00,24.42,24.54,24.42,24.52,356605.0,24.42,24.54,24.42,24.52,356605.0
2025-06-09 10:10:00,24.52,24.53,24.46,24.47,173655.0,24.52,24.53,24.46,24.47,173655.0
2025-06-09 10:15:00,24.46,24.51,24.42,24.48,200532.0,24.46,24.51,24.42,24.48,200532.0
2025-06-09 10:20:00,24.48,24.57,24.48,24.53,214693.0,24.48,24.57,24.48,24.53,214693.0
2025-06-09 10:25:00,24.53,24.53,24.48,24.48,140204.0,24.53,24.53,24.48,24.48,140204.0
2025-06-09 10:30:00,24.48,24.52,24.43,24.44,159711.0,24.48,24.52,24.43,24.44,159711.0
2025-06-09 10:35:00,24.43,24.44,24.38,24.39,149055.0,24.43,24.44,24.38,24.39,149055.0
2025-06-09 10:40:00,24.39,24.41,24.34,24.39,236416.0,24.39,24.41,24.34,24.39,236416.0
2025-06-09 10:45:00,24.4,24.44,24.39,24.4,198117.0,24.4,24.44,24.39,24.4,198117.0
2025-06-09 10:50:00,24.39,24.4,24.33,24.36,212695.0,24.39,24.4,24.33,24.36,212695.0
2025-06-09 10:55:00,24.36,24.42,24.35,24.42,177123.0,24.36,24.42,24.35,24.42,177123.0
2025-06-09 11:00:00,24.42,24.48,24.41,24.45,280264.0,24.42,24.48,24.41,24.45,280264.0
2025-06-09 11:05:00,24.45,24.46,24.37,24.41,171761.0,24.45,24.46,24.37,24.41,171761.0
2025-06-09 11:10:00,24.4,24.42,24.31,24.32,128340.0,24.4,24.42,24.31,24.32,128340.0
2025-06-09 11:15:00,24.32,24.35,24.3,24.33,173072.0,24.32,24.35,24.3,24.33,173072.0
2025-06-09 11:20:00,24.32,24.33,24.28,24.32,273252.0,24.32,24.33,24.28,24.32,273252.0
2025-06-09 11:25:00,24.32,24.34,24.29,24.31,133213.0,24.32,24.34,24.29,24.31,133213.0
2025-06-09 11:30:00,24.31,24.35,24.31,24.32,145248.0,24.31,24.35,24.31,24.32,145248.0
2025-06-09 11:35:00,24.33,24.34,24.28,24.3,115394.0,24.33,24.34,24.28,24.3,115394.0
2025-06-09 11:40:00,24.3,24.34,24.3,24.34,97440.0,24.3,24.34,24.3,24.34,97440.0
2025-06-09 11:45:00,24.34,24.35,24.28,24.33,89784.0,24.34,24.35,24.28,24.33,89784.0
2025-06-09 11:50:00,24.33,24.34,24.3,24.33,121315.0,24.33,24.34,24.3,24.33,121315.0
2025-06-09 11:55:00,24.33,24.35,24.3,24.33,134769.0,24.33,24.35,24.3,24.33,134769.0
2025-06-09 12:00:00,24.33,24.36,24.32,24.35,101654.0,24.33,24.36,24.32,24.35,101654.0
2025-06-09 12:05:00,24.34,24.34,24.3,24.33,199434.0,24.34,24.34,24.3,24.33,199434.0
2025-06-09 12:10:00,24.34,24.35,24.32,24.35,70997.0,24.34,24.35,24.32,24.35,70997.0
2025-06-09 12:15:00,24.34,24.35,24.32,24.33,85356.0,24.34,24.35,24.32,24.33,85356.0
2025-06-09 12:20:00,24.33,24.33,24.29,24.3,195329.0,24.33,24.33,24.29,24.3,195329.0
2025-06-09 12:25:00,24.3,24.31,24.25,24.27,107793.0,24.3,24.31,24.25,24.27,107793.0
2025-06-09 12:30:00,24.27,24.31,24.26,24.31,146269.0,24.27,24.31,24.26,24.31,146269.0
2025-06-09 12:35:00,24.3,24.31,24.26,24.28,152689.0,24.3,24.31,24.26,24.28,152689.0
2025-06-09 12:40:00,24.27,24.27,24.25,24.26,75667.0,24.27,24.27,24.25,24.26,75667.0
2025-06-09 12:45:00,24.25,24.28,24.24,24.27,84106.0,24.25,24.28,24.24,24.27,84106.0
2025-06-09 12:50:00,24.27,24.32,24.26,24.29,198284.0,24.27,24.32,24.26,24.29,198284.0
2025-06-09 12:55:00,24.3,24.3,24.24,24.26,178838.0,24.3,24.3,24.24,24.26,178838.0
2025-06-09 13:00:00,24.26,24.3,24.23,24.3,188773.0,24.26,24.3,24.23,24.3,188773.0
2025-06-09 13:05:00,24.3,24.32,24.26,24.28,134415.0,24.3,24.32,24.26,24.28,134415.0
2025-06-09 13:10:00,24.27,24.31,24.26,24.3,171664.0,24.27,24.31,24.26,24.3,171664.0
2025-06-09 13:15:00,24.3,24.34,24.3,24.34,248363.0,24.3,24.34,24.3,24.34,248363.0
2025-06-09 13:20:00,24.34,24.35,24.3,24.35,122487.0,24.34,24.35,24.3,24.35,122487.0
2025-06-09 13:25:00,24.35,24.37,24.32,24.33,111649.0,24.35,24.37,24.32,24.33,111649.0
2025-06-09 13:30:00,24.33,24.33,24.23,24.23,135532.0,24.33,24.33,24.23,24.23,135532.0
2025-06-09 13:35:00,24.24,24.27,24.22,24.27,187624.0,24.24,24.27,24.22,24.27,187624.0
2025-06-09 13:40:00,24.27,24.29,24.25,24.29,62078.0,24.27,24.29,24.25,24.29,62078.0
2025-06-09 13:45:00,24.29,24.34,24.27,24.32,177081.0,24.29,24.34,24.27,24.32,177081.0
2025-06-09 13:50:00,24.32,24.33,24.31,24.32,71670.0,24.32,24.33,24.31,24.32,71670.0
2025-06-09 13:55:00,24.31,24.32,24.29,24.3,105519.0,24.31,24.32,24.29,24.3,105519.0
2025-06-09 14:00:00,24.29,24.34,24.29,24.34,141828.0,24.29,24.34,24.29,24.34,141828.0
2025-06-09 14:05:00,24.34,24.35,24.31,24.32,133378.0,24.34,24.35,24.31,24.32,133378.0
2025-06-09 14:10:00,24.31,24.34,24.31,24.34,85932.0,24.31,24.34,24.31,24.34,85932.0
2025-06-09 14:15:00,24.34,24.34,24.3,24.32,122933.0,24.34,24.34,24.3,24.32,122933.0
2025-06-09 14:20:00,24.32,24.33,24.31,24.33,37690.0,24.32,24.33,24.31,24.33,37690.0
2025-06-09 14:25:00,24.33,24.33,24.31,24.33,61135.0,24.33,24.33,24.31,24.33,61135.0
2025-06-09 14:30:00,24.33,24.33,24.3,24.3,67875.0,24.33,24.33,24.3,24.3,67875.0
2025-06-09 14:35:00,24.3,24.32,24.28,24.29,100948.0,24.3,24.32,24.28,24.29,100948.0
2025-06-09 14:40:00,24.3,24.3,24.25,24.28,123060.0,24.3,24.3,24.25,24.28,123060.0
2025-06-09 14:45:00,24.27,24.28,24.24,24.25,112962.0,24.27,24.28,24.24,24.25,112962.0
2025-06-09 14:50:00,24.24,24.25,24.24,24.25,30482.0,24.24,24.25,24.24,24.25,30482.0
2025-06-09 14:55:00,24.24,24.27,24.24,24.24,109797.0,24.24,24.27,24.24,24.24,109797.0
2025-06-09 15:00:00,24.25,24.28,24.24,24.26,84316.0,24.25,24.28,24.24,24.26,84316.0
2025-06-09 15:05:00,24.27,24.27,24.24,24.25,75394.0,24.27,24.27,24.24,24.25,75394.0
2025-06-09 15:10:00,24.26,24.26,24.23,24.23,80258.0,24.26,24.26,24.23,24.23,80258.0
2025-06-09 15:15:00,24.23,24.25,24.23,24.23,91336.0,24.23,24.25,24.23,24.23,91336.0
2025-06-09 15:20:00,24.23,24.24,24.22,24.23,133257.0,24.23,24.24,24.22,24.23,133257.0
2025-06-09 15:25:00,24.23,24.24,24.22,24.23,94460.0,24.23,24.24,24.22,24.23,94460.0
2025-06-09 15:30:00,24.23,24.24,24.19,24.2,262722.0,24.23,24.24,24.19,24.2,262722.0
2025-06-09 15:35:00,24.2,24.21,24.18,24.18,231601.0,24.2,24.21,24.18,24.18,231601.0
2025-06-09 15:40:00,24.19,24.2,24.17,24.2,194294.0,24.19,24.2,24.17,24.2,194294.0
2025-06-09 15:45:00,24.2,24.22,24.16,24.21,209843.0,24.2,24.22,24.16,24.21,209843.0
2025-06-09 15:50:00,24.21,24.29,24.21,24.27,574944.0,24.21,24.29,24.21,24.27,574944.0
2025-06-09 15:55:00,24.27,24.28,24.19,24.21,1143690.0,24.27,24.28,24.19,24.21,1143690.0
2025-06-10 09:30:00,24.26,24.27,24.12,24.16,434958.0,24.26,24.27,24.12,24.16,434958.0
2025-06-10 09:35:00,24.16,24.29,24.15,24.29,239895.0,24.16,24.29,24.15,24.29,239895.0
2025-06-10 09:40:00,24.29,24.41,24.28,24.41,359931.0,24.29,24.41,24.28,24.41,359931.0
2025-06-10 09:45:00,24.42,24.49,24.38,24.38,286920.0,24.42,24.49,24.38,24.38,286920.0
2025-06-10 09:50:00,24.38,24.42,24.29,24.3,320845.0,24.38,24.42,24.29,24.3,320845.0
2025-06-10 09:55:00,24.3,24.37,24.28,24.3,209627.0,24.3,24.37,24.28,24.3,209627.0
2025-06-10 10:00:00,24.3,24.4,24.24,24.26,193716.0,24.3,24.4,24.24,24.26,193716.0
2025-06-10 10:05:00,24.25,24.34,24.2,24.23,256536.0,24.25,24.34,24.2,24.23,256536.0
2025-06-10 10:10:00,24.23,24.36,24.22,24.36,221082.0,24.23,24.36,24.22,24.36,221082.0
2025-06-10 10:15:00,24.36,24.41,24.34,24.36,156973.0,24.36,24.41,24.34,24.36,156973.0
2025-06-10 10:20:00,24.36,24.45,24.32,24.45,198519.0,24.36,24.45,24.32,24.45,198519.0
2025-06-10 10:25:00,24.45,24.47,24.41,24.45,228271.0,24.45,24.47,24.41,24.45,228271.0
2025-06-10 10:30:00,24.45,24.47,24.39,24.39,123151.0,24.45,24.47,24.39,24.39,123151.0
2025-06-10 10:35:00,24.4,24.46,24.4,24.42,437278.0,24.4,24.46,24.4,24.42,437278.0
2025-06-10 10:40:00,24.42,24.48,24.4,24.45,251142.0,24.42,24.48,24.4,24.45,251142.0
2025-06-10 10:45:00,24.45,24.5,24.41,24.46,224492.0,24.45,24.5,24.41,24.46,224492.0
2025-06-10 10:50:00,24.46,24.46,24.41,24.42,219136.0,24.46,24.46,24.41,24.42,219136.0
2025-06-10 10:55:00,24.41,24.42,24.37,24.39,155398.0,24.41,24.42,24.37,24.39,155398.0
2025-06-10 11:00:00,24.39,24.43,24.36,24.38,108045.0,24.39,24.43,24.36,24.38,108045.0
2025-06-10 11:05:00,24.37,24.41,24.36,24.38,126581.0,24.37,24.41,24.36,24.38,126581.0
2025-06-10 11:10:00,24.39,24.41,24.37,24.41,112465.0,24.39,24.41,24.37,24.41,112465.0
2025-06-10 11:15:00,24.41,24.45,24.41,24.44,160840.0,24.41,24.45,24.41,24.44,160840.0
2025-06-10 11:20:00,24.44,24.44,24.42,24.43,71011.0,24.44,24.44,24.42,24.43,71011.0
2025-06-10 11:25:00,24.42,24.45,24.4,24.42,98444.0,24.42,24.45,24.4,24.42,98444.0
2025-06-10 11:30:00,24.42,24.44,24.33,24.38,235737.0,24.42,24.44,24.33,24.38,235737.0
2025-06-10 11:35:00,24.38,24.43,24.36,24.43,94749.0,24.38,24.43,24.36,24.43,94749.0
2025-06-10 11:40:00,24.43,24.43,24.38,24.41,62566.0,24.43,24.43,24.38,24.41,62566.0
2025-06-10 11:45:00,24.41,24.43,24.39,24.41,98636.0,24.41,24.43,24.39,24.41,98636.0
2025-06-10 11:50:00,24.41,24.42,24.39,24.39,64008.0,24.41,24.42,24.39,24.39,64008.0
2025-06-10 11:55:00,24.39,24.4,24.37,24.38,25915.0,24.39,24.4,24.37,24.38,25915.0
2025-06-10 12:00:00,24.37,24.43,24.37,24.39,171804.0,24.37,24.43,24.37,24.39,171804.0
2025-06-10 12:05:00,24.39,24.41,24.36,24.37,41473.0,24.39,24.41,24.36,24.37,41473.0
2025-06-10 12:10:00,24.37,24.38,24.34,24.35,68246.0,24.37,24.38,24.34,24.35,68246.0
2025-06-10 12:15:00,24.35,24.35,24.33,24.34,48367.0,24.35,24.35,24.33,24.34,48367.0
2025-06-10 12:20:00,24.34,24.35,24.31,24.34,41856.0,24.34,24.35,24.31,24.34,41856.0
2025-06-10 12:25:00,24.34,24.35,24.32,24.33,47135.0,24.34,24.35,24.32,24.33,47135.0
2025-06-10 12:30:00,24.34,24.36,24.33,24.35,26250.0,24.34,24.36,24.33,24.35,26250.0
2025-06-10 12:35:00,24.35,24.35,24.33,24.33,48503.0,24.35,24.35,24.33,24.33,48503.0
2025-06-10 12:40:00,24.34,24.34,24.31,24.31,23805.0,24.34,24.34,24.31,24.31,23805.0
2025-06-10 12:45:00,24.32,24.32,24.31,24.32,25624.0,24.32,24.32,24.31,24.32,25624.0
2025-06-10 12:50:00,24.31,24.34,24.3,24.33,38656.0,24.31,24.34,24.3,24.33,38656.0
2025-06-10 12:55:00,24.33,24.33,24.31,24.33,38753.0,24.33,24.33,24.31,24.33,38753.0
2025-06-10 13:00:00,24.33,24.33,24.31,24.32,39719.0,24.33,24.33,24.31,24.32,39719.0
2025-06-10 13:05:00,24.31,24.34,24.31,24.32,82067.0,24.31,24.34,24.31,24.32,82067.0
2025-06-10 13:10:00,24.33,24.35,24.32,24.33,92390.0,24.33,24.35,24.32,24.33,92390.0
2025-06-10 13:15:00,24.33,24.35,24.3,24.3,75553.0,24.33,24.35,24.3,24.3,75553.0
2025-06-10 13:20:00,24.31,24.32,24.3,24.3,28186.0,24.31,24.32,24.3,24.3,28186.0
2025-06-10 13:25:00,24.3,24.31,24.27,24.28,41425.0,24.3,24.31,24.27,24.28,41425.0
2025-06-10 13:30:00,24.28,24.28,24.25,24.26,61489.0,24.28,24.28,24.25,24.26,61489.0
2025-06-10 13:35:00,24.26,24.28,24.25,24.27,39722.0,24.26,24.28,24.25,24.27,39722.0
2025-06-10 13:40:00,24.28,24.28,24.22,24.23,91075.0,24.28,24.28,24.22,24.23,91075.0
2025-06-10 13:45:00,24.23,24.24,24.22,24.23,62626.0,24.23,24.24,24.22,24.23,62626.0
2025-06-10 13:50:00,24.24,24.27,24.23,24.27,100853.0,24.24,24.27,24.23,24.27,100853.0
2025-06-10 13:55:00,24.27,24.29,24.25,24.26,66607.0,24.27,24.29,24.25,24.26,66607.0
2025-06-10 14:00:00,24.26,24.26,24.2,24.23,194135.0,24.26,24.26,24.2,24.23,194135.0
2025-06-10 14:05:00,24.23,24.29,24.22,24.29,68855.0,24.23,24.29,24.22,24.29,68855.0
2025-06-10 14:10:00,24.29,24.29,24.27,24.29,45466.0,24.29,24.29,24.27,24.29,45466.0
2025-06-10 14:15:00,24.29,24.3,24.28,24.29,102676.0,24.29,24.3,24.28,24.29,102676.0
2025-06-10 14:20:00,24.29,24.3,24.27,24.29,57282.0,24.29,24.3,24.27,24.29,57282.0
2025-06-10 14:25:00,24.28,24.29,24.25,24.26,46872.0,24.28,24.29,24.25,24.26,46872.0
2025-06-10 14:30:00,24.27,24.29,24.26,24.29,55285.0,24.27,24.29,24.26,24.29,55285.0
2025-06-10 14:35:00,24.28,24.32,24.28,24.32,118744.0,24.28,24.32,24.28,24.32,118744.0
2025-06-10 14:40:00,24.32,24.33,24.3,24.32,96215.0,24.32,24.33,24.3,24.32,96215.0
2025-06-10 14:45:00,24.32,24.32,24.3,24.31,71889.0,24.32,24.32,24.3,24.31,71889.0
2025-06-10 14:50:00,24.32,24.35,24.31,24.34,92820.0,24.32,24.35,24.31,24.34,92820.0
2025-06-10 14:55:00,24.35,24.42,24.34,24.39,227155.0,24.35,24.42,24.34,24.39,227155.0
2025-06-10 15:00:00,24.39,24.45,24.39,24.45,179684.0,24.39,24.45,24.39,24.45,179684.0
2025-06-10 15:05:00,24.44,24.47,24.43,24.44,111285.0,24.44,24.47,24.43,24.44,111285.0
2025-06-10 15:10:00,24.44,24.46,24.43,24.44,94963.0,24.44,24.46,24.43,24.44,94963.0
2025-06-10 15:15:00,24.44,24.45,24.42,24.45,127919.0,24.44,24.45,24.42,24.45,127919.0
2025-06-10 15:20:00,24.44,24.49,24.42,24.48,120516.0,24.44,24.49,24.42,24.48,120516.0
2025-06-10 15:25:00,24.48,24.49,24.45,24.46,89784.0,24.48,24.49,24.45,24.46,89784.0
2025-06-10 15:30:00,24.46,24.48,24.44,24.47,118828.0,24.46,24.48,24.44,24.47,118828.0
2025-06-10 15:35:00,24.46,24.49,24.46,24.48,115475.0,24.46,24.49,24.46,24.48,115475.0
2025-06-10 15:40:00,24.48,24.5,24.45,24.46,150327.0,24.48,24.5,24.45,24.46,150327.0
2025-06-10 15:45:00,24.46,24.46,24.41,24.42,226695.0,24.46,24.46,24.41,24.42,226695.0
2025-06-10 15:50:00,24.43,24.49,24.42,24.48,396880.0,24.43,24.49,24.42,24.48,396880.0
2025-06-10 15:55:00,24.48,24.52,24.47,24.51,1008714.0,24.48,24.52,24.47,24.51,1008714.0
2025-06-11 09:30:00,24.61,24.63,24.25,24.27,752734.0,24.61,24.63,24.25,24.27,752734.0
2025-06-11 09:35:00,24.27,24.41,24.25,24.38,434353.0,24.27,24.41,24.25,24.38,434353.0
2025-06-11 09:40:00,24.37,24.53,24.37,24.53,329605.0,24.37,24.53,24.37,24.53,329605.0
2025-06-11 09:45:00,24.52,24.55,24.44,24.48,247778.0,24.52,24.55,24.44,24.48,247778.0
2025-06-11 09:50:00,24.48,24.51,24.44,24.47,330950.0,24.48,24.51,24.44,24.47,330950.0
2025-06-11 09:55:00,24.47,24.51,24.45,24.48,121393.0,24.47,24.51,24.45,24.48,121393.0
2025-06-11 10:00:00,24.48,24.56,24.48,24.52,344772.0,24.48,24.56,24.48,24.52,344772.0
2025-06-11 10:05:00,24.52,24.59,24.48,24.56,248115.0,24.52,24.59,24.48,24.56,248115.0
2025-06-11 10:10:00,24.56,24.57,24.45,24.52,343171.0,24.56,24.57,24.45,24.52,343171.0
2025-06-11 10:15:00,24.52,24.56,24.49,24.54,118923.0,24.52,24.56,24.49,24.54,118923.0
2025-06-11 10:20:00,24.55,24.58,24.53,24.57,99337.0,24.55,24.58,24.53,24.57,99337.0
2025-06-11 10:25:00,24.57,24.59,24.56,24.58,68614.0,24.57,24.59,24.56,24.58,68614.0
2025-06-11 10:30:00,24.58,24.61,24.54,24.6,281548.0,24.58,24.61,24.54,24.6,281548.0
2025-06-11 10:35:00,24.6,24.6,24.53,24.54,200006.0,24.6,24.6,24.53,24.54,200006.0
2025-06-11 10:40:00,24.54,24.56,24.51,24.55,182584.0,24.54,24.56,24.51,24.55,182584.0
2025-06-11 10:45:00,24.55,24.56,24.48,24.49,239149.0,24.55,24.56,24.48,24.49,239149.0
2025-06-11 10:50:00,24.49,24.51,24.46,24.5,158446.0,24.49,24.51,24.46,24.5,158446.0
2025-06-11 10:55:00,24.5,24.5,24.4,24.41,284274.0,24.5,24.5,24.4,24.41,284274.0
2025-06-11 11:00:00,24.41,24.44,24.4,24.43,127473.0,24.41,24.44,24.4,24.43,127473.0
2025-06-11 11:05:00,24.42,24.44,24.34,24.35,200495.0,24.42,24.44,24.34,24.35,200495.0
2025-06-11 11:10:00,24.35,24.41,24.34,24.39,107435.0,24.35,24.41,24.34,24.39,107435.0
2025-06-11 11:15:00,24.39,24.41,24.37,24.38,72116.0,24.39,24.41,24.37,24.38,72116.0
2025-06-11 11:20:00,24.38,24.4,24.36,24.39,123068.0,24.38,24.4,24.36,24.39,123068.0
2025-06-11 11:25:00,24.39,24.4,24.36,24.36,111676.0,24.39,24.4,24.36,24.36,111676.0
2025-06-11 11:30:00,24.37,24.37,24.35,24.35,70323.0,24.37,24.37,24.35,24.35,70323.0
2025-06-11 11:35:00,24.35,24.38,24.32,24.33,184018.0,24.35,24.38,24.32,24.33,184018.0
2025-06-11 11:40:00,24.34,24.35,24.31,24.34,102003.0,24.34,24.35,24.31,24.34,102003.0
2025-06-11 11:45:00,24.34,24.35,24.28,24.3,91787.0,24.34,24.35,24.28,24.3,91787.0
2025-06-11 11:50:00,24.3,24.32,24.26,24.28,161328.0,24.3,24.32,24.26,24.28,161328.0
2025-06-11 11:55:00,24.28,24.29,24.23,24.27,194544.0,24.28,24.29,24.23,24.27,194544.0
2025-06-11 12:00:00,24.28,24.29,24.23,24.25,92952.0,24.28,24.29,24.23,24.25,92952.0
2025-06-11 12:05:00,24.25,24.25,24.18,24.21,149405.0,24.25,24.25,24.18,24.21,149405.0
2025-06-11 12:10:00,24.22,24.24,24.18,24.21,72683.0,24.22,24.24,24.18,24.21,72683.0
2025-06-11 12:15:00,24.21,24.22,24.16,24.19,78633.0,24.21,24.22,24.16,24.19,78633.0
2025-06-11 12:20:00,24.18,24.2,24.15,24.19,122314.0,24.18,24.2,24.15,24.19,122314.0
2025-06-11 12:25:00,24.2,24.24,24.17,24.23,287614.0,24.2,24.24,24.17,24.23,287614.0
2025-06-11 12:30:00,24.23,24.25,24.21,24.23,137128.0,24.23,24.25,24.21,24.23,137128.0
2025-06-11 12:35:00,24.22,24.24,24.2,24.21,112741.0,24.22,24.24,24.2,24.21,112741.0
2025-06-11 12:40:00,24.21,24.23,24.2,24.21,58782.0,24.21,24.23,24.2,24.21,58782.0
2025-06-11 12:45:00,24.21,24.24,24.19,24.23,166159.0,24.21,24.24,24.19,24.23,166159.0
2025-06-11 12:50:00,24.23,24.24,24.18,24.18,121448.0,24.23,24.24,24.18,24.18,121448.0
2025-06-11 12:55:00,24.18,24.19,24.15,24.18,216826.0,24.18,24.19,24.15,24.18,216826.0
2025-06-11 13:00:00,24.18,24.25,24.17,24.23,198897.0,24.18,24.25,24.17,24.23,198897.0
2025-06-11 13:05:00,24.23,24.24,24.21,24.23,60071.0,24.23,24.24,24.21,24.23,60071.0
2025-06-11 13:10:00,24.23,24.27,24.23,24.26,113828.0,24.23,24.27,24.23,24.26,113828.0
2025-06-11 13:15:00,24.26,24.29,24.22,24.27,163402.0,24.26,24.29,24.22,24.27,163402.0
2025-06-11 13:20:00,24.28,24.31,24.27,24.3,94393.0,24.28,24.31,24.27,24.3,94393.0
2025-06-11 13:25:00,24.3,24.3,24.28,24.3,72977.0,24.3,24.3,24.28,24.3,72977.0
2025-06-11 13:30:00,24.3,24.31,24.28,24.3,132632.0,24.3,24.31,24.28,24.3,132632.0
2025-06-11 13:35:00,24.3,24.32,24.28,24.29,129131.0,24.3,24.32,24.28,24.29,129131.0
2025-06-11 13:40:00,24.29,24.32,24.24,24.25,190791.0,24.29,24.32,24.24,24.25,190791.0
2025-06-11 13:45:00,24.25,24.25,24.19,24.2,123530.0,24.25,24.25,24.19,24.2,123530.0
2025-06-11 13:50:00,24.19,24.21,24.17,24.21,47961.0,24.19,24.21,24.17,24.21,47961.0
2025-06-11 13:55:00,24.21,24.22,24.13,24.14,117967.0,24.21,24.22,24.13,24.14,117967.0
2025-06-11 14:00:00,24.14,24.17,24.02,24.07,299496.0,24.14,24.17,24.02,24.07,299496.0
2025-06-11 14:05:00,24.06,24.11,24.04,24.06,315490.0,24.06,24.11,24.04,24.06,315490.0
2025-06-11 14:10:00,24.05,24.06,23.94,23.95,321958.0,24.05,24.06,23.94,23.95,321958.0
2025-06-11 14:15:00,23.94,23.95,23.87,23.95,265455.0,23.94,23.95,23.87,23.95,265455.0
2025-06-11 14:20:00,23.94,24.0,23.93,23.98,285977.0,23.94,24.0,23.93,23.98,285977.0
2025-06-11 14:25:00,23.99,24.0,23.86,23.88,313049.0,23.99,24.0,23.86,23.88,313049.0
2025-06-11 14:30:00,23.88,24.02,23.85,23.98,447237.0,23.88,24.02,23.85,23.98,447237.0
2025-06-11 14:35:00,23.98,23.99,23.95,23.98,157187.0,23.98,23.99,23.95,23.98,157187.0
2025-06-11 14:40:00,23.98,24.01,23.94,24.0,276806.0,23.98,24.01,23.94,24.0,276806.0
2025-06-11 14:45:00,24.0,24.03,23.99,24.03,140916.0,24.0,24.03,23.99,24.03,140916.0
2025-06-11 14:50:00,24.02,24.04,23.99,24.01,214572.0,24.02,24.04,23.99,24.01,214572.0
2025-06-11 14:55:00,24.01,24.02,23.93,23.95,342659.0,24.01,24.02,23.93,23.95,342659.0
2025-06-11 15:00:00,23.95,23.97,23.9,23.91,209086.0,23.95,23.97,23.9,23.91,209086.0
2025-06-11 15:05:00,23.91,23.92,23.87,23.9,143920.0,23.91,23.92,23.87,23.9,143920.0
2025-06-11 15:10:00,23.9,23.92,23.89,23.91,146889.0,23.9,23.92,23.89,23.91,146889.0
2025-06-11 15:15:00,23.91,23.91,23.83,23.84,224119.0,23.91,23.91,23.83,23.84,224119.0
2025-06-11 15:20:00,23.83,23.88,23.82,23.88,211146.0,23.83,23.88,23.82,23.88,211146.0
2025-06-11 15:25:00,23.88,23.89,23.84,23.86,189902.0,23.88,23.89,23.84,23.86,189902.0
2025-06-11 15:30:00,23.86,23.89,23.8,23.8,288713.0,23.86,23.89,23.8,23.8,288713.0
2025-06-11 15:35:00,23.8,23.85,23.79,23.84,405758.0,23.8,23.85,23.79,23.84,405758.0
2025-06-11 15:40:00,23.83,23.86,23.8,23.82,433897.0,23.83,23.86,23.8,23.82,433897.0
2025-06-11 15:45:00,23.82,23.82,23.78,23.8,307100.0,23.82,23.82,23.78,23.8,307100.0
2025-06-11 15:50:00,23.8,23.88,23.79,23.87,586361.0,23.8,23.88,23.79,23.87,586361.0
2025-06-11 15:55:00,23.87,23.91,23.86,23.87,1686950.0,23.87,23.91,23.86,23.87,1686950.0
2025-06-12 09:30:00,23.58,23.63,23.36,23.47,1047174.0,23.58,23.63,23.36,23.47,1047174.0
2025-06-12 09:35:00,23.47,23.52,23.38,23.48,390283.0,23.47,23.52,23.38,23.48,390283.0
2025-06-12 09:40:00,23.48,23.53,23.45,23.52,200298.0,23.48,23.53,23.45,23.52,200298.0
2025-06-12 09:45:00,23.52,23.56,23.46,23.55,280002.0,23.52,23.56,23.46,23.55,280002.0
2025-06-12 09:50:00,23.56,23.67,23.55,23.64,362655.0,23.56,23.67,23.55,23.64,362655.0
2025-06-12 09:55:00,23.64,23.65,23.49,23.51,342820.0,23.64,23.65,23.49,23.51,342820.0
2025-06-12 10:00:00,23.51,23.63,23.5,23.58,290595.0,23.51,23.63,23.5,23.58,290595.0
2025-06-12 10:05:00,23.58,23.62,23.54,23.59,268410.0,23.58,23.62,23.54,23.59,268410.0
2025-06-12 10:10:00,23.59,23.67,23.56,23.65,201806.0,23.59,23.67,23.56,23.65,201806.0
2025-06-12 10:15:00,23.66,23.69,23.62,23.64,148580.0,23.66,23.69,23.62,23.64,148580.0
2025-06-12 10:20:00,23.64,23.65,23.6,23.6,218870.0,23.64,23.65,23.6,23.6,218870.0
2025-06-12 10:25:00,23.61,23.61,23.55,23.59,163742.0,23.61,23.61,23.55,23.59,163742.0
2025-06-12 10:30:00,23.59,23.61,23.57,23.6,174279.0,23.59,23.61,23.57,23.6,174279.0
2025-06-12 10:35:00,23.6,23.67,23.6,23.66,294827.0,23.6,23.67,23.6,23.66,294827.0
2025-06-12 10:40:00,23.66,23.72,23.66,23.69,297413.0,23.66,23.72,23.66,23.69,297413.0
2025-06-12 10:45:00,23.69,23.74,23.68,23.69,142021.0,23.69,23.74,23.68,23.69,142021.0
2025-06-12 10:50:00,23.7,23.71,23.63,23.63,143680.0,23.7,23.71,23.63,23.63,143680.0
2025-06-12 10:55:00,23.63,23.64,23.6,23.61,101398.0,23.63,23.64,23.6,23.61,101398.0
2025-06-12 11:00:00,23.61,23.67,23.61,23.63,168619.0,23.61,23.67,23.61,23.63,168619.0
2025-06-12 11:05:00,23.63,23.63,23.54,23.57,154941.0,23.63,23.63,23.54,23.57,154941.0
2025-06-12 11:10:00,23.56,23.58,23.52,23.55,222254.0,23.56,23.58,23.52,23.55,222254.0
2025-06-12 11:15:00,23.56,23.56,23.48,23.51,290731.0,23.56,23.56,23.48,23.51,290731.0
2025-06-12 11:20:00,23.5,23.51,23.45,23.48,193986.0,23.5,23.51,23.45,23.48,193986.0
2025-06-12 11:25:00,23.48,23.49,23.44,23.46,403284.0,23.48,23.49,23.44,23.46,403284.0
2025-06-12 11:30:00,23.46,23.47,23.39,23.4,290821.0,23.46,23.47,23.39,23.4,290821.0
2025-06-12 11:35:00,23.39,23.41,23.31,23.33,456367.0,23.39,23.41,23.31,23.33,456367.0
2025-06-12 11:40:00,23.33,23.35,23.28,23.3,383040.0,23.33,23.35,23.28,23.3,383040.0
2025-06-12 11:45:00,23.3,23.36,23.29,23.36,205114.0,23.3,23.36,23.29,23.36,205114.0
2025-06-12 11:50:00,23.36,23.38,23.31,23.31,226013.0,23.36,23.38,23.31,23.31,226013.0
2025-06-12 11:55:00,23.32,23.33,23.29,23.33,184238.0,23.32,23.33,23.29,23.33,184238.0
2025-06-12 12:00:00,23.33,23.33,23.24,23.26,220159.0,23.33,23.33,23.24,23.26,220159.0
2025-06-12 12:05:00,23.26,23.39,23.24,23.38,557680.0,23.26,23.39,23.24,23.38,557680.0
2025-06-12 12:10:00,23.38,23.4,23.36,23.38,319651.0,23.38,23.4,23.36,23.38,319651.0
2025-06-12 12:15:00,23.39,23.42,23.37,23.42,305761.0,23.39,23.42,23.37,23.42,305761.0
2025-06-12 12:20:00,23.42,23.44,23.39,23.44,202921.0,23.42,23.44,23.39,23.44,202921.0
2025-06-12 12:25:00,23.44,23.49,23.41,23.48,265716.0,23.44,23.49,23.41,23.48,265716.0
2025-06-12 12:30:00,23.48,23.48,23.41,23.46,230867.0,23.48,23.48,23.41,23.46,230867.0
2025-06-12 12:35:00,23.46,23.51,23.44,23.51,227371.0,23.46,23.51,23.44,23.51,227371.0
2025-06-12 12:40:00,23.51,23.54,23.5,23.52,179360.0,23.51,23.54,23.5,23.52,179360.0
2025-06-12 12:45:00,23.52,23.53,23.46,23.46,231032.0,23.52,23.53,23.46,23.46,231032.0
2025-06-12 12:50:00,23.46,23.49,23.45,23.48,133123.0,23.46,23.49,23.45,23.48,133123.0
2025-06-12 12:55:00,23.48,23.49,23.46,23.48,151117.0,23.48,23.49,23.46,23.48,151117.0
2025-06-12 13:00:00,23.48,23.56,23.47,23.53,196631.0,23.48,23.56,23.47,23.53,196631.0
2025-06-12 13:05:00,23.53,23.54,23.52,23.53,91438.0,23.53,23.54,23.52,23.53,91438.0
2025-06-12 13:10:00,23.54,23.57,23.53,23.55,141732.0,23.54,23.57,23.53,23.55,141732.0
2025-06-12 13:15:00,23.55,23.55,23.53,23.55,114852.0,23.55,23.55,23.53,23.55,114852.0
2025-06-12 13:20:00,23.55,23.55,23.52,23.53,74533.0,23.55,23.55,23.52,23.53,74533.0
2025-06-12 13:25:00,23.53,23.53,23.5,23.52,99576.0,23.53,23.53,23.5,23.52,99576.0
2025-06-12 13:30:00,23.52,23.55,23.51,23.55,135672.0,23.52,23.55,23.51,23.55,135672.0
2025-06-12 13:35:00,23.54,23.55,23.52,23.53,52503.0,23.54,23.55,23.52,23.53,52503.0
2025-06-12 13:40:00,23.52,23.54,23.48,23.53,156587.0,23.52,23.54,23.48,23.53,156587.0
2025-06-12 13:45:00,23.53,23.54,23.52,23.52,108758.0,23.53,23.54,23.52,23.52,108758.0
2025-06-12 13:50:00,23.52,23.55,23.51,23.55,109190.0,23.52,23.55,23.51,23.55,109190.0
2025-06-12 13:55:00,23.55,23.55,23.52,23.52,83695.0,23.55,23.55,23.52,23.52,83695.0
2025-06-12 14:00:00,23.53,23.55,23.52,23.55,128791.0,23.53,23.55,23.52,23.55,128791.0
2025-06-12 14:05:00,23.55,23.57,23.54,23.55,175186.0,23.55,23.57,23.54,23.55,175186.0
2025-06-12 14:10:00,23.55,23.57,23.55,23.55,104674.0,23.55,23.57,23.55,23.55,104674.0
2025-06-12 14:15:00,23.55,23.58,23.55,23.58,142291.0,23.55,23.58,23.55,23.58,142291.0
2025-06-12 14:20:00,23.58,23.58,23.53,23.54,290477.0,23.58,23.58,23.53,23.54,290477.0
2025-06-12 14:25:00,23.53,23.54,23.45,23.46,275913.0,23.53,23.54,23.45,23.46,275913.0
2025-06-12 14:30:00,23.46,23.51,23.46,23.5,210703.0,23.46,23.51,23.46,23.5,210703.0
2025-06-12 14:35:00,23.49,23.53,23.49,23.51,119377.0,23.49,23.53,23.49,23.51,119377.0
2025-06-12 14:40:00,23.51,23.52,23.5,23.51,78134.0,23.51,23.52,23.5,23.51,78134.0
2025-06-12 14:45:00,23.52,23.55,23.51,23.53,137789.0,23.52,23.55,23.51,23.53,137789.0
2025-06-12 14:50:00,23.54,23.61,23.52,23.6,290314.0,23.54,23.61,23.52,23.6,290314.0
2025-06-12 14:55:00,23.6,23.61,23.58,23.6,345599.0,23.6,23.61,23.58,23.6,345599.0
2025-06-12 15:00:00,23.6,23.64,23.59,23.63,210820.0,23.6,23.64,23.59,23.63,210820.0
2025-06-12 15:05:00,23.63,23.65,23.61,23.61,164826.0,23.63,23.65,23.61,23.61,164826.0
2025-06-12 15:10:00,23.62,23.62,23.6,23.61,224143.0,23.62,23.62,23.6,23.61,224143.0
2025-06-12 15:15:00,23.61,23.63,23.6,23.62,165588.0,23.61,23.63,23.6,23.62,165588.0
2025-06-12 15:20:00,23.62,23.62,23.59,23.6,134253.0,23.62,23.62,23.59,23.6,134253.0
2025-06-12 15:25:00,23.6,23.6,23.55,23.55,192780.0,23.6,23.6,23.55,23.55,192780.0
2025-06-12 15:30:00,23.55,23.57,23.53,23.57,226364.0,23.55,23.57,23.53,23.57,226364.0
2025-06-12 15:35:00,23.57,23.57,23.55,23.55,151578.0,23.57,23.57,23.55,23.55,151578.0
2025-06-12 15:40:00,23.55,23.56,23.52,23.52,247686.0,23.55,23.56,23.52,23.52,247686.0
2025-06-12 15:45:00,23.53,23.53,23.47,23.48,261007.0,23.53,23.53,23.47,23.48,261007.0
2025-06-12 15:50:00,23.48,23.53,23.46,23.5,579245.0,23.48,23.53,23.46,23.5,579245.0
2025-06-12 15:55:00,23.5,23.57,23.49,23.57,1245505.0,23.5,23.57,23.49,23.57,1245505.0
2025-06-13 09:30:00,22.28,22.78,22.26,22.67,2171864.0,22.28,22.78,22.26,22.67,2171864.0
2025-06-13 09:35:00,22.68,22.78,22.56,22.63,1042902.0,22.68,22.78,22.56,22.63,1042902.0
2025-06-13 09:40:00,22.63,22.83,22.59,22.77,784547.0,22.63,22.83,22.59,22.77,784547.0
2025-06-13 09:45:00,22.77,22.78,22.63,22.64,545946.0,22.77,22.78,22.63,22.64,545946.0
2025-06-13 09:50:00,22.64,22.68,22.44,22.45,711920.0,22.64,22.68,22.44,22.45,711920.0
2025-06-13 09:55:00,22.46,22.59,22.3,22.32,731657.0,22.46,22.59,22.3,22.32,731657.0
2025-06-13 10:00:00,22.32,22.46,22.25,22.25,789374.0,22.32,22.46,22.25,22.25,789374.0
2025-06-13 10:05:00,22.26,22.42,22.22,22.37,827096.0,22.26,22.42,22.22,22.37,827096.0
2025-06-13 10:10:00,22.37,22.39,22.24,22.3,485379.0,22.37,22.39,22.24,22.3,485379.0
2025-06-13 10:15:00,22.3,22.32,22.23,22.23,359726.0,22.3,22.32,22.23,22.23,359726.0
2025-06-13 10:20:00,22.24,22.25,22.11,22.17,694761.0,22.24,22.25,22.11,22.17,694761.0
2025-06-13 10:25:00,22.17,22.18,22.11,22.13,401227.0,22.17,22.18,22.11,22.13,401227.0
2025-06-13 10:30:00,22.14,22.24,22.13,22.19,293517.0,22.14,22.24,22.13,22.19,293517.0
2025-06-13 10:35:00,22.19,22.24,22.15,22.23,372422.0,22.19,22.24,22.15,22.23,372422.0
2025-06-13 10:40:00,22.24,22.31,22.22,22.28,478966.0,22.24,22.31,22.22,22.28,478966.0
2025-06-13 10:45:00,22.28,22.35,22.26,22.34,271114.0,22.28,22.35,22.26,22.34,271114.0
2025-06-13 10:50:00,22.34,22.47,22.33,22.46,382372.0,22.34,22.47,22.33,22.46,382372.0
2025-06-13 10:55:00,22.46,22.52,22.44,22.51,346979.0,22.46,22.52,22.44,22.51,346979.0
2025-06-13 11:00:00,22.51,22.54,22.49,22.51,408172.0,22.51,22.54,22.49,22.51,408172.0
2025-06-13 11:05:00,22.5,22.55,22.5,22.53,274757.0,22.5,22.55,22.5,22.53,274757.0
2025-06-13 11:10:00,22.53,22.57,22.49,22.54,249679.0,22.53,22.57,22.49,22.54,249679.0
2025-06-13 11:15:00,22.54,22.57,22.52,22.57,204461.0,22.54,22.57,22.52,22.57,204461.0
2025-06-13 11:20:00,22.57,22.62,22.54,22.57,287822.0,22.57,22.62,22.54,22.57,287822.0
2025-06-13 11:25:00,22.56,22.63,22.55,22.6,417832.0,22.56,22.63,22.55,22.6,417832.0
2025-06-13 11:30:00,22.6,22.64,22.57,22.6,392290.0,22.6,22.64,22.57,22.6,392290.0
2025-06-13 11:35:00,22.59,22.63,22.57,22.59,357466.0,22.59,22.63,22.57,22.59,357466.0
2025-06-13 11:40:00,22.6,22.63,22.55,22.61,291251.0,22.6,22.63,22.55,22.61,291251.0
2025-06-13 11:45:00,22.61,22.65,22.6,22.65,237820.0,22.61,22.65,22.6,22.65,237820.0
2025-06-13 11:50:00,22.65,22.69,22.65,22.68,259670.0,22.65,22.69,22.65,22.68,259670.0
2025-06-13 11:55:00,22.68,22.68,22.62,22.64,255881.0,22.68,22.68,22.62,22.64,255881.0
2025-06-13 12:00:00,22.65,22.66,22.62,22.63,206982.0,22.65,22.66,22.62,22.63,206982.0
2025-06-13 12:05:00,22.63,22.71,22.62,22.69,243417.0,22.63,22.71,22.62,22.69,243417.0
2025-06-13 12:10:00,22.7,22.71,22.67,22.68,203553.0,22.7,22.71,22.67,22.68,203553.0
2025-06-13 12:15:00,22.68,22.74,22.66,22.71,304904.0,22.68,22.74,22.66,22.71,304904.0
2025-06-13 12:20:00,22.72,22.72,22.65,22.68,261074.0,22.72,22.72,22.65,22.68,261074.0
2025-06-13 12:25:00,22.68,22.69,22.62,22.64,310860.0,22.68,22.69,22.62,22.64,310860.0
2025-06-13 12:30:00,22.64,22.68,22.63,22.65,238701.0,22.64,22.68,22.63,22.65,238701.0
2025-06-13 12:35:00,22.65,22.67,22.64,22.66,177628.0,22.65,22.67,22.64,22.66,177628.0
2025-06-13 12:40:00,22.66,22.66,22.62,22.63,203632.0,22.66,22.66,22.62,22.63,203632.0
2025-06-13 12:45:00,22.63,22.66,22.62,22.65,185325.0,22.63,22.66,22.62,22.65,185325.0
2025-06-13 12:50:00,22.66,22.71,22.65,22.7,145489.0,22.66,22.71,22.65,22.7,145489.0
2025-06-13 12:55:00,22.7,22.72,22.68,22.69,173404.0,22.7,22.72,22.68,22.69,173404.0
2025-06-13 13:00:00,22.7,22.74,22.68,22.72,174392.0,22.7,22.74,22.68,22.72,174392.0
2025-06-13 13:05:00,22.73,22.73,22.68,22.71,145902.0,22.73,22.73,22.68,22.71,145902.0
2025-06-13 13:10:00,22.71,22.72,22.65,22.7,171335.0,22.71,22.72,22.65,22.7,171335.0
2025-06-13 13:15:00,22.7,22.7,22.61,22.64,226754.0,22.7,22.7,22.61,22.64,226754.0
2025-06-13 13:20:00,22.64,22.7,22.64,22.68,262600.0,22.64,22.7,22.64,22.68,262600.0
2025-06-13 13:25:00,22.68,22.68,22.61,22.62,166690.0,22.68,22.68,22.61,22.62,166690.0
2025-06-13 13:30:00,22.61,22.67,22.6,22.63,167496.0,22.61,22.67,22.6,22.63,167496.0
2025-06-13 13:35:00,22.64,22.66,22.63,22.64,96126.0,22.64,22.66,22.63,22.64,96126.0
2025-06-13 13:40:00,22.64,22.65,22.59,22.61,253084.0,22.64,22.65,22.59,22.61,253084.0
2025-06-13 13:45:00,22.61,22.64,22.59,22.6,202592.0,22.61,22.64,22.59,22.6,202592.0
2025-06-13 13:50:00,22.6,22.69,22.59,22.67,255781.0,22.6,22.69,22.59,22.67,255781.0
2025-06-13 13:55:00,22.67,22.68,22.65,22.67,185298.0,22.67,22.68,22.65,22.67,185298.0
2025-06-13 14:00:00,22.67,22.7,22.58,22.61,306639.0,22.67,22.7,22.58,22.61,306639.0
2025-06-13 14:05:00,22.6,22.64,22.6,22.61,221243.0,22.6,22.64,22.6,22.61,221243.0
2025-06-13 14:10:00,22.6,22.61,22.59,22.6,157385.0,22.6,22.61,22.59,22.6,157385.0
2025-06-13 14:15:00,22.6,22.61,22.55,22.61,227068.0,22.6,22.61,22.55,22.61,227068.0
2025-06-13 14:20:00,22.61,22.61,22.59,22.6,117662.0,22.61,22.61,22.59,22.6,117662.0
2025-06-13 14:25:00,22.6,22.62,22.52,22.53,237404.0,22.6,22.62,22.52,22.53,237404.0
2025-06-13 14:30:00,22.52,22.55,22.43,22.48,471419.0,22.52,22.55,22.43,22.48,471419.0
2025-06-13 14:35:00,22.48,22.48,22.39,22.4,348679.0,22.48,22.48,22.39,22.4,348679.0
2025-06-13 14:40:00,22.39,22.41,22.35,22.36,411791.0,22.39,22.41,22.35,22.36,411791.0
2025-06-13 14:45:00,22.36,22.4,22.33,22.35,411698.0,22.36,22.4,22.33,22.35,411698.0
2025-06-13 14:50:00,22.35,22.39,22.34,22.37,315948.0,22.35,22.39,22.34,22.37,315948.0
2025-06-13 14:55:00,22.37,22.43,22.36,22.43,496116.0,22.37,22.43,22.36,22.43,496116.0
2025-06-13 15:00:00,22.42,22.47,22.4,22.41,403120.0,22.42,22.47,22.4,22.41,403120.0
2025-06-13 15:05:00,22.42,22.47,22.39,22.47,283815.0,22.42,22.47,22.39,22.47,283815.0
2025-06-13 15:10:00,22.46,22.49,22.43,22.45,433817.0,22.46,22.49,22.43,22.45,433817.0
2025-06-13 15:15:00,22.45,22.45,22.37,22.39,399867.0,22.45,22.45,22.37,22.39,399867.0
2025-06-13 15:20:00,22.38,22.4,22.34,22.35,442577.0,22.38,22.4,22.34,22.35,442577.0
2025-06-13 15:25:00,22.35,22.36,22.31,22.33,234888.0,22.35,22.36,22.31,22.33,234888.0
2025-06-13 15:30:00,22.33,22.35,22.25,22.28,398693.0,22.33,22.35,22.25,22.28,398693.0
2025-06-13 15:35:00,22.28,22.34,22.26,22.34,329797.0,22.28,22.34,22.26,22.34,329797.0
2025-06-13 15:40:00,22.33,22.34,22.3,22.32,317602.0,22.33,22.34,22.3,22.32,317602.0
2025-06-13 15:45:00,22.32,22.33,22.27,22.32,543760.0,22.32,22.33,22.27,22.32,543760.0
2025-06-13 15:50:00,22.32,22.37,22.3,22.36,604655.0,22.32,22.37,22.3,22.36,604655.0
2025-06-13 15:55:00,22.35,22.42,22.34,22.41,1716118.0,22.35,22.42,22.34,22.41,1716118.0
2025-06-16 09:30:00,23.11,23.24,22.91,22.94,1286161.0,23.11,23.24,22.91,22.94,1286161.0
2025-06-16 09:35:00,22.94,23.06,22.89,23.0,414976.0,22.94,23.06,22.89,23.0,414976.0
2025-06-16 09:40:00,23.01,23.07,22.98,23.01,319579.0,23.01,23.07,22.98,23.01,319579.0
2025-06-16 09:45:00,23.01,23.15,23.0,23.12,363973.0,23.01,23.15,23.0,23.12,363973.0
2025-06-16 09:50:00,23.12,23.29,23.06,23.26,533586.0,23.12,23.29,23.06,23.26,533586.0
2025-06-16 09:55:00,23.26,23.27,23.12,23.27,373125.0,23.26,23.27,23.12,23.27,373125.0
2025-06-16 10:00:00,23.27,23.32,23.22,23.29,494924.0,23.27,23.32,23.22,23.29,494924.0
2025-06-16 10:05:00,23.29,23.3,23.18,23.19,387246.0,23.29,23.3,23.18,23.19,387246.0
2025-06-16 10:10:00,23.19,23.42,23.18,23.33,481101.0,23.19,23.42,23.18,23.33,481101.0
2025-06-16 10:15:00,23.33,23.41,23.31,23.37,234348.0,23.33,23.41,23.31,23.37,234348.0
2025-06-16 10:20:00,23.37,23.45,23.34,23.45,484736.0,23.37,23.45,23.34,23.45,484736.0
2025-06-16 10:25:00,23.45,23.45,23.4,23.44,337367.0,23.45,23.45,23.4,23.44,337367.0
2025-06-16 10:30:00,23.44,23.48,23.41,23.46,487951.0,23.44,23.48,23.41,23.46,487951.0
2025-06-16 10:35:00,23.46,23.49,23.44,23.47,343359.0,23.46,23.49,23.44,23.47,343359.0
2025-06-16 10:40:00,23.47,23.51,23.44,23.46,347353.0,23.47,23.51,23.44,23.46,347353.0
2025-06-16 10:45:00,23.46,23.57,23.45,23.54,515549.0,23.46,23.57,23.45,23.54,515549.0
2025-06-16 10:50:00,23.54,23.57,23.51,23.52,580755.0,23.54,23.57,23.51,23.52,580755.0
2025-06-16 10:55:00,23.53,23.57,23.51,23.57,425733.0,23.53,23.57,23.51,23.57,425733.0
2025-06-16 11:00:00,23.57,23.6,23.54,23.56,424408.0,23.57,23.6,23.54,23.56,424408.0
2025-06-16 11:05:00,23.57,23.58,23.5,23.51,428051.0,23.57,23.58,23.5,23.51,428051.0
2025-06-16 11:10:00,23.51,23.53,23.47,23.52,393926.0,23.51,23.53,23.47,23.52,393926.0
2025-06-16 11:15:00,23.52,23.55,23.48,23.49,561683.0,23.52,23.55,23.48,23.49,561683.0
2025-06-16 11:20:00,23.49,23.56,23.47,23.55,287299.0,23.49,23.56,23.47,23.55,287299.0
2025-06-16 11:25:00,23.55,23.55,23.49,23.53,277899.0,23.55,23.55,23.49,23.53,277899.0
2025-06-16 11:30:00,23.52,23.59,23.51,23.55,315016.0,23.52,23.59,23.51,23.55,315016.0
2025-06-16 11:35:00,23.55,23.67,23.52,23.62,434970.0,23.55,23.67,23.52,23.62,434970.0
2025-06-16 11:40:00,23.63,23.67,23.51,23.54,367092.0,23.63,23.67,23.51,23.54,367092.0
2025-06-16 11:45:00,23.54,23.56,23.5,23.54,389342.0,23.54,23.56,23.5,23.54,389342.0
2025-06-16 11:50:00,23.54,23.59,23.52,23.53,228772.0,23.54,23.59,23.52,23.53,228772.0
2025-06-16 11:55:00,23.53,23.54,23.39,23.42,1112610.0,23.53,23.54,23.39,23.42,1112610.0
2025-06-16 12:00:00,23.42,23.46,23.41,23.45,262557.0,23.42,23.46,23.41,23.45,262557.0
2025-06-16 12:05:00,23.45,23.47,23.42,23.45,118315.0,23.45,23.47,23.42,23.45,118315.0
2025-06-16 12:10:00,23.45,23.46,23.41,23.42,247418.0,23.45,23.46,23.41,23.42,247418.0
2025-06-16 12:15:00,23.42,23.43,23.39,23.42,326974.0,23.42,23.43,23.39,23.42,326974.0
2025-06-16 12:20:00,23.42,23.52,23.4,23.52,444825.0,23.42,23.52,23.4,23.52,444825.0
2025-06-16 12:25:00,23.52,23.53,23.45,23.48,177385.0,23.52,23.53,23.45,23.48,177385.0
2025-06-16 12:30:00,23.48,23.52,23.48,23.5,154795.0,23.48,23.52,23.48,23.5,154795.0
2025-06-16 12:35:00,23.49,23.54,23.48,23.54,94956.0,23.49,23.54,23.48,23.54,94956.0
2025-06-16 12:40:00,23.53,23.54,23.5,23.52,104221.0,23.53,23.54,23.5,23.52,104221.0
2025-06-16 12:45:00,23.52,23.56,23.52,23.55,89276.0,23.52,23.56,23.52,23.55,89276.0
2025-06-16 12:50:00,23.55,23.58,23.53,23.58,72677.0,23.55,23.58,23.53,23.58,72677.0
2025-06-16 12:55:00,23.58,23.59,23.56,23.57,159764.0,23.58,23.59,23.56,23.57,159764.0
2025-06-16 13:00:00,23.57,23.63,23.57,23.63,163820.0,23.57,23.63,23.57,23.63,163820.0
2025-06-16 13:05:00,23.63,23.65,23.59,23.63,281836.0,23.63,23.65,23.59,23.63,281836.0
2025-06-16 13:10:00,23.63,23.65,23.61,23.64,176597.0,23.63,23.65,23.61,23.64,176597.0
2025-06-16 13:15:00,23.64,23.65,23.61,23.62,174665.0,23.64,23.65,23.61,23.62,174665.0
2025-06-16 13:20:00,23.62,23.65,23.61,23.64,179508.0,23.62,23.65,23.61,23.64,179508.0
2025-06-16 13:25:00,23.64,23.7,23.64,23.7,258846.0,23.64,23.7,23.64,23.7,258846.0
2025-06-16 13:30:00,23.7,23.74,23.69,23.71,322341.0,23.7,23.74,23.69,23.71,322341.0
2025-06-16 13:35:00,23.71,23.73,23.68,23.69,126865.0,23.71,23.73,23.68,23.69,126865.0
2025-06-16 13:40:00,23.69,23.7,23.67,23.69,107655.0,23.69,23.7,23.67,23.69,107655.0
2025-06-16 13:45:00,23.69,23.71,23.68,23.71,76108.0,23.69,23.71,23.68,23.71,76108.0
2025-06-16 13:50:00,23.71,23.73,23.68,23.68,167554.0,23.71,23.73,23.68,23.68,167554.0
2025-06-16 13:55:00,23.68,23.7,23.66,23.69,213290.0,23.68,23.7,23.66,23.69,213290.0
2025-06-16 14:00:00,23.69,23.73,23.68,23.71,213363.0,23.69,23.73,23.68,23.71,213363.0
2025-06-16 14:05:00,23.71,23.73,23.7,23.73,174628.0,23.71,23.73,23.7,23.73,174628.0
2025-06-16 14:10:00,23.73,23.73,23.7,23.71,245527.0,23.73,23.73,23.7,23.71,245527.0
2025-06-16 14:15:00,23.71,23.72,23.68,23.71,209640.0,23.71,23.72,23.68,23.71,209640.0
2025-06-16 14:20:00,23.71,23.75,23.69,23.73,292471.0,23.71,23.75,23.69,23.73,292471.0
2025-06-16 14:25:00,23.73,23.73,23.68,23.69,153059.0,23.73,23.73,23.68,23.69,153059.0
2025-06-16 14:30:00,23.69,23.72,23.66,23.7,356246.0,23.69,23.72,23.66,23.7,356246.0
2025-06-16 14:35:00,23.7,23.73,23.69,23.7,215172.0,23.7,23.73,23.69,23.7,215172.0
2025-06-16 14:40:00,23.7,23.71,23.68,23.69,84464.0,23.7,23.71,23.68,23.69,84464.0
2025-06-16 14:45:00,23.68,23.72,23.67,23.7,165284.0,23.68,23.72,23.67,23.7,165284.0
2025-06-16 14:50:00,23.71,23.77,23.7,23.77,282603.0,23.71,23.77,23.7,23.77,282603.0
2025-06-16 14:55:00,23.77,23.81,23.77,23.8,385947.0,23.77,23.81,23.77,23.8,385947.0
2025-06-16 15:00:00,23.8,23.81,23.77,23.8,212680.0,23.8,23.81,23.77,23.8,212680.0
2025-06-16 15:05:00,23.8,23.82,23.78,23.8,310658.0,23.8,23.82,23.78,23.8,310658.0
2025-06-16 15:10:00,23.8,23.81,23.77,23.79,245434.0,23.8,23.81,23.77,23.79,245434.0
2025-06-16 15:15:00,23.79,23.81,23.72,23.74,299508.0,23.79,23.81,23.72,23.74,299508.0
2025-06-16 15:20:00,23.75,23.78,23.73,23.74,389417.0,23.75,23.78,23.73,23.74,389417.0
2025-06-16 15:25:00,23.75,23.75,23.72,23.72,351008.0,23.75,23.75,23.72,23.72,351008.0
2025-06-16 15:30:00,23.73,23.75,23.69,23.71,362583.0,23.73,23.75,23.69,23.71,362583.0
2025-06-16 15:35:00,23.71,23.72,23.7,23.71,208797.0,23.71,23.72,23.7,23.71,208797.0
2025-06-16 15:40:00,23.71,23.78,23.71,23.76,561657.0,23.71,23.78,23.71,23.76,561657.0
2025-06-16 15:45:00,23.75,23.8,23.75,23.78,494279.0,23.75,23.8,23.75,23.78,494279.0
2025-06-16 15:50:00,23.78,23.81,23.75,23.79,691595.0,23.78,23.81,23.75,23.79,691595.0
2025-06-16 15:55:00,23.79,23.85,23.78,23.85,1863062.0,23.79,23.85,23.78,23.85,1863062.0
2025-06-17 09:30:00,23.62,23.67,23.45,23.58,877390.0,23.62,23.67,23.45,23.58,877390.0
2025-06-17 09:35:00,23.59,23.72,23.58,23.66,379973.0,23.59,23.72,23.58,23.66,379973.0
2025-06-17 09:40:00,23.66,23.78,23.63,23.71,282176.0,23.66,23.78,23.63,23.71,282176.0
2025-06-17 09:45:00,23.71,23.73,23.6,23.61,440877.0,23.71,23.73,23.6,23.61,440877.0
2025-06-17 09:50:00,23.61,23.74,23.55,23.73,245181.0,23.61,23.74,23.55,23.73,245181.0
2025-06-17 09:55:00,23.73,23.75,23.63,23.68,185523.0,23.73,23.75,23.63,23.68,185523.0
2025-06-17 10:00:00,23.69,23.74,23.62,23.64,241682.0,23.69,23.74,23.62,23.64,241682.0
2025-06-17 10:05:00,23.65,23.7,23.63,23.7,193558.0,23.65,23.7,23.63,23.7,193558.0
2025-06-17 10:10:00,23.7,23.76,23.68,23.73,213774.0,23.7,23.76,23.68,23.73,213774.0
2025-06-17 10:15:00,23.74,23.77,23.7,23.75,183744.0,23.74,23.77,23.7,23.75,183744.0
2025-06-17 10:20:00,23.74,23.81,23.73,23.78,263401.0,23.74,23.81,23.73,23.78,263401.0
2025-06-17 10:25:00,23.78,23.8,23.72,23.75,346147.0,23.78,23.8,23.72,23.75,346147.0
2025-06-17 10:30:00,23.75,23.8,23.74,23.8,310539.0,23.75,23.8,23.74,23.8,310539.0
2025-06-17 10:35:00,23.8,23.82,23.76,23.78,362462.0,23.8,23.82,23.76,23.78,362462.0
2025-06-17 10:40:00,23.78,23.79,23.73,23.74,187521.0,23.78,23.79,23.73,23.74,187521.0
2025-06-17 10:45:00,23.75,23.78,23.73,23.76,280979.0,23.75,23.78,23.73,23.76,280979.0
2025-06-17 10:50:00,23.76,23.8,23.74,23.76,189419.0,23.76,23.8,23.74,23.76,189419.0
2025-06-17 10:55:00,23.76,23.78,23.73,23.76,160871.0,23.76,23.78,23.73,23.76,160871.0
2025-06-17 11:00:00,23.75,23.86,23.74,23.85,359452.0,23.75,23.86,23.74,23.85,359452.0
2025-06-17 11:05:00,23.86,23.87,23.82,23.85,238990.0,23.86,23.87,23.82,23.85,238990.0
2025-06-17 11:10:00,23.85,23.92,23.83,23.91,274628.0,23.85,23.92,23.83,23.91,274628.0
2025-06-17 11:15:00,23.91,23.92,23.84,23.87,302219.0,23.91,23.92,23.84,23.87,302219.0
2025-06-17 11:20:00,23.88,23.93,23.87,23.91,182236.0,23.88,23.93,23.87,23.91,182236.0
2025-06-17 11:25:00,23.91,23.91,23.82,23.83,265281.0,23.91,23.91,23.82,23.83,265281.0
2025-06-17 11:30:00,23.82,23.85,23.8,23.84,258702.0,23.82,23.85,23.8,23.84,258702.0
2025-06-17 11:35:00,23.84,23.87,23.83,23.85,170684.0,23.84,23.87,23.83,23.85,170684.0
2025-06-17 11:40:00,23.85,23.9,23.83,23.89,197078.0,23.85,23.9,23.83,23.89,197078.0
2025-06-17 11:45:00,23.89,23.91,23.87,23.91,126760.0,23.89,23.91,23.87,23.91,126760.0
2025-06-17 11:50:00,23.91,23.94,23.9,23.9,202862.0,23.91,23.94,23.9,23.9,202862.0
2025-06-17 11:55:00,23.91,23.91,23.87,23.89,282201.0,23.91,23.91,23.87,23.89,282201.0
2025-06-17 12:00:00,23.89,23.95,23.89,23.94,173196.0,23.89,23.95,23.89,23.94,173196.0
2025-06-17 12:05:00,23.95,23.95,23.75,23.78,472447.0,23.95,23.95,23.75,23.78,472447.0
2025-06-17 12:10:00,23.78,23.88,23.77,23.85,196579.0,23.78,23.88,23.77,23.85,196579.0
2025-06-17 12:15:00,23.86,23.87,23.84,23.87,84887.0,23.86,23.87,23.84,23.87,84887.0
2025-06-17 12:20:00,23.87,23.92,23.85,23.86,207755.0,23.87,23.92,23.85,23.86,207755.0
2025-06-17 12:25:00,23.86,23.88,23.84,23.86,155222.0,23.86,23.88,23.84,23.86,155222.0
2025-06-17 12:30:00,23.85,23.86,23.83,23.86,98439.0,23.85,23.86,23.83,23.86,98439.0
2025-06-17 12:35:00,23.86,23.86,23.81,23.81,125895.0,23.86,23.86,23.81,23.81,125895.0
2025-06-17 12:40:00,23.82,23.82,23.74,23.76,137252.0,23.82,23.82,23.74,23.76,137252.0
2025-06-17 12:45:00,23.76,23.79,23.72,23.74,86639.0,23.76,23.79,23.72,23.74,86639.0
2025-06-17 12:50:00,23.74,23.76,23.72,23.73,107956.0,23.74,23.76,23.72,23.73,107956.0
2025-06-17 12:55:00,23.73,23.73,23.64,23.66,343220.0,23.73,23.73,23.64,23.66,343220.0
2025-06-17 13:00:00,23.66,23.66,23.6,23.6,274032.0,23.66,23.66,23.6,23.6,274032.0
2025-06-17 13:05:00,23.59,23.6,23.5,23.53,294688.0,23.59,23.6,23.5,23.53,294688.0
2025-06-17 13:10:00,23.54,23.54,23.47,23.49,199730.0,23.54,23.54,23.47,23.49,199730.0
2025-06-17 13:15:00,23.5,23.5,23.44,23.45,415101.0,23.5,23.5,23.44,23.45,415101.0
2025-06-17 13:20:00,23.45,23.46,23.43,23.44,142230.0,23.45,23.46,23.43,23.44,142230.0
2025-06-17 13:25:00,23.43,23.44,23.36,23.37,202182.0,23.43,23.44,23.36,23.37,202182.0
2025-06-17 13:30:00,23.37,23.41,23.34,23.41,271781.0,23.37,23.41,23.34,23.41,271781.0
2025-06-17 13:35:00,23.41,23.44,23.39,23.44,275506.0,23.41,23.44,23.39,23.44,275506.0
2025-06-17 13:40:00,23.44,23.47,23.37,23.38,165329.0,23.44,23.47,23.37,23.38,165329.0
2025-06-17 13:45:00,23.37,23.39,23.28,23.31,452927.0,23.37,23.39,23.28,23.31,452927.0
2025-06-17 13:50:00,23.31,23.35,23.28,23.33,185653.0,23.31,23.35,23.28,23.33,185653.0
2025-06-17 13:55:00,23.32,23.35,23.28,23.29,183118.0,23.32,23.35,23.28,23.29,183118.0
2025-06-17 14:00:00,23.28,23.29,23.2,23.26,318356.0,23.28,23.29,23.2,23.26,318356.0
2025-06-17 14:05:00,23.26,23.29,23.24,23.29,217394.0,23.26,23.29,23.24,23.29,217394.0
2025-06-17 14:10:00,23.28,23.3,23.26,23.27,131567.0,23.28,23.3,23.26,23.27,131567.0
2025-06-17 14:15:00,23.27,23.29,23.22,23.27,148454.0,23.27,23.29,23.22,23.27,148454.0
2025-06-17 14:20:00,23.28,23.3,23.24,23.25,153598.0,23.28,23.3,23.24,23.25,153598.0
2025-06-17 14:25:00,23.25,23.26,23.22,23.24,202842.0,23.25,23.26,23.22,23.24,202842.0
2025-06-17 14:30:00,23.23,23.27,23.23,23.26,231253.0,23.23,23.27,23.23,23.26,231253.0
2025-06-17 14:35:00,23.26,23.27,23.22,23.25,191790.0,23.26,23.27,23.22,23.25,191790.0
2025-06-17 14:40:00,23.25,23.26,23.2,23.25,227130.0,23.25,23.26,23.2,23.25,227130.0
2025-06-17 14:45:00,23.25,23.3,23.24,23.3,188923.0,23.25,23.3,23.24,23.3,188923.0
2025-06-17 14:50:00,23.3,23.35,23.29,23.35,123751.0,23.3,23.35,23.29,23.35,123751.0
2025-06-17 14:55:00,23.35,23.36,23.32,23.36,148197.0,23.35,23.36,23.32,23.36,148197.0
2025-06-17 15:00:00,23.36,23.36,23.26,23.26,411869.0,23.36,23.36,23.26,23.26,411869.0
2025-06-17 15:05:00,23.27,23.27,23.23,23.26,226460.0,23.27,23.27,23.23,23.26,226460.0
2025-06-17 15:10:00,23.27,23.27,23.24,23.26,220185.0,23.27,23.27,23.24,23.26,220185.0
2025-06-17 15:15:00,23.26,23.27,23.24,23.26,139976.0,23.26,23.27,23.24,23.26,139976.0
2025-06-17 15:20:00,23.27,23.29,23.26,23.27,182111.0,23.27,23.29,23.26,23.27,182111.0
2025-06-17 15:25:00,23.28,23.31,23.27,23.3,310362.0,23.28,23.31,23.27,23.3,310362.0
2025-06-17 15:30:00,23.3,23.32,23.28,23.31,283468.0,23.3,23.32,23.28,23.31,283468.0
2025-06-17 15:35:00,23.32,23.34,23.31,23.32,214917.0,23.32,23.34,23.31,23.32,214917.0
2025-06-17 15:40:00,23.32,23.33,23.27,23.27,266822.0,23.32,23.33,23.27,23.27,266822.0
2025-06-17 15:45:00,23.28,23.31,23.27,23.3,375904.0,23.28,23.31,23.27,23.3,375904.0
2025-06-17 15:50:00,23.29,23.34,23.28,23.32,529782.0,23.29,23.34,23.28,23.32,529782.0
2025-06-17 15:55:00,23.32,23.34,23.25,23.26,1453548.0,23.32,23.34,23.25,23.26,1453548.0
2025-06-18 09:30:00,23.19,23.52,23.19,23.36,662334.0,23.19,23.52,23.19,23.36,662334.0
2025-06-18 09:35:00,23.36,23.4,23.29,23.37,167186.0,23.36,23.4,23.29,23.37,167186.0
2025-06-18 09:40:00,23.38,23.4,23.28,23.39,192774.0,23.38,23.4,23.28,23.39,192774.0
2025-06-18 09:45:00,23.39,23.45,23.36,23.41,168103.0,23.39,23.45,23.36,23.41,168103.0
2025-06-18 09:50:00,23.41,23.48,23.41,23.46,269209.0,23.41,23.48,23.41,23.46,269209.0
2025-06-18 09:55:00,23.46,23.49,23.38,23.39,240527.0,23.46,23.49,23.38,23.39,240527.0
2025-06-18 10:00:00,23.39,23.55,23.36,23.53,261021.0,23.39,23.55,23.36,23.53,261021.0
2025-06-18 10:05:00,23.52,23.55,23.42,23.52,315914.0,23.52,23.55,23.42,23.52,315914.0
2025-06-18 10:10:00,23.52,23.53,23.45,23.51,183590.0,23.52,23.53,23.45,23.51,183590.0
2025-06-18 10:15:00,23.51,23.57,23.5,23.54,178917.0,23.51,23.57,23.5,23.54,178917.0
2025-06-18 10:20:00,23.53,23.66,23.53,23.66,381331.0,23.53,23.66,23.53,23.66,381331.0
2025-06-18 10:25:00,23.66,23.67,23.6,23.62,223030.0,23.66,23.67,23.6,23.62,223030.0
2025-06-18 10:30:00,23.63,23.67,23.58,23.65,178035.0,23.63,23.67,23.58,23.65,178035.0
2025-06-18 10:35:00,23.64,23.66,23.61,23.66,153002.0,23.64,23.66,23.61,23.66,153002.0
2025-06-18 10:40:00,23.66,23.74,23.65,23.73,325702.0,23.66,23.74,23.65,23.73,325702.0
2025-06-18 10:45:00,23.73,23.75,23.59,23.62,197671.0,23.73,23.75,23.59,23.62,197671.0
2025-06-18 10:50:00,23.62,23.63,23.58,23.59,177254.0,23.62,23.63,23.58,23.59,177254.0
2025-06-18 10:55:00,23.58,23.59,23.55,23.58,149551.0,23.58,23.59,23.55,23.58,149551.0
2025-06-18 11:00:00,23.58,23.59,23.52,23.55,158618.0,23.58,23.59,23.52,23.55,158618.0
2025-06-18 11:05:00,23.55,23.56,23.5,23.55,205422.0,23.55,23.56,23.5,23.55,205422.0
2025-06-18 11:10:00,23.55,23.63,23.53,23.63,176317.0,23.55,23.63,23.53,23.63,176317.0
2025-06-18 11:15:00,23.62,23.65,23.61,23.64,166159.0,23.62,23.65,23.61,23.64,166159.0
2025-06-18 11:20:00,23.64,23.65,23.61,23.62,59358.0,23.64,23.65,23.61,23.62,59358.0
2025-06-18 11:25:00,23.61,23.65,23.6,23.64,112093.0,23.61,23.65,23.6,23.64,112093.0
2025-06-18 11:30:00,23.65,23.67,23.63,23.63,84982.0,23.65,23.67,23.63,23.63,84982.0
2025-06-18 11:35:00,23.64,23.7,23.63,23.68,163014.0,23.64,23.7,23.63,23.68,163014.0
2025-06-18 11:40:00,23.68,23.7,23.65,23.65,203034.0,23.68,23.7,23.65,23.65,203034.0
2025-06-18 11:45:00,23.66,23.68,23.65,23.67,63399.0,23.66,23.68,23.65,23.67,63399.0
2025-06-18 11:50:00,23.67,23.7,23.66,23.7,124854.0,23.67,23.7,23.66,23.7,124854.0
2025-06-18 11:55:00,23.7,23.7,23.62,23.65,131738.0,23.7,23.7,23.62,23.65,131738.0
2025-06-18 12:00:00,23.65,23.65,23.59,23.62,166382.0,23.65,23.65,23.59,23.62,166382.0
2025-06-18 12:05:00,23.61,23.65,23.61,23.64,63605.0,23.61,23.65,23.61,23.64,63605.0
2025-06-18 12:10:00,23.64,23.64,23.59,23.64,72269.0,23.64,23.64,23.59,23.64,72269.0
2025-06-18 12:15:00,23.63,23.68,23.62,23.66,131501.0,23.63,23.68,23.62,23.66,131501.0
2025-06-18 12:20:00,23.66,23.68,23.65,23.68,162774.0,23.66,23.68,23.65,23.68,162774.0
2025-06-18 12:25:00,23.68,23.68,23.65,23.66,64145.0,23.68,23.68,23.65,23.66,64145.0
2025-06-18 12:30:00,23.66,23.68,23.65,23.67,67636.0,23.66,23.68,23.65,23.67,67636.0
2025-06-18 12:35:00,23.67,23.68,23.61,23.66,82729.0,23.67,23.68,23.61,23.66,82729.0
2025-06-18 12:40:00,23.66,23.66,23.62,23.63,81888.0,23.66,23.66,23.62,23.63,81888.0
2025-06-18 12:45:00,23.63,23.64,23.62,23.63,64390.0,23.63,23.64,23.62,23.63,64390.0
2025-06-18 12:50:00,23.63,23.66,23.62,23.65,56839.0,23.63,23.66,23.62,23.65,56839.0
2025-06-18 12:55:00,23.64,23.66,23.6,23.61,47228.0,23.64,23.66,23.6,23.61,47228.0
2025-06-18 13:00:00,23.6,23.64,23.59,23.63,55509.0,23.6,23.64,23.59,23.63,55509.0
2025-06-18 13:05:00,23.64,23.65,23.62,23.62,112178.0,23.64,23.65,23.62,23.62,112178.0
2025-06-18 13:10:00,23.63,23.67,23.62,23.64,175968.0,23.63,23.67,23.62,23.64,175968.0
2025-06-18 13:15:00,23.64,23.66,23.59,23.61,202297.0,23.64,23.66,23.59,23.61,202297.0
2025-06-18 13:20:00,23.61,23.62,23.59,23.62,73085.0,23.61,23.62,23.59,23.62,73085.0
2025-06-18 13:25:00,23.62,23.63,23.58,23.58,111294.0,23.62,23.63,23.58,23.58,111294.0
2025-06-18 13:30:00,23.58,23.62,23.57,23.6,255717.0,23.58,23.62,23.57,23.6,255717.0
2025-06-18 13:35:00,23.61,23.61,23.57,23.59,135382.0,23.61,23.61,23.57,23.59,135382.0
2025-06-18 13:40:00,23.6,23.63,23.59,23.6,204758.0,23.6,23.63,23.59,23.6,204758.0
2025-06-18 13:45:00,23.6,23.62,23.59,23.61,92193.0,23.6,23.62,23.59,23.61,92193.0
2025-06-18 13:50:00,23.61,23.64,23.6,23.64,68477.0,23.61,23.64,23.6,23.64,68477.0
2025-06-18 13:55:00,23.64,23.64,23.6,23.6,111389.0,23.64,23.64,23.6,23.6,111389.0
2025-06-18 14:00:00,23.6,23.72,23.6,23.61,193930.0,23.6,23.72,23.6,23.61,193930.0
2025-06-18 14:05:00,23.61,23.64,23.59,23.62,86119.0,23.61,23.64,23.59,23.62,86119.0
2025-06-18 14:10:00,23.62,23.66,23.6,23.64,132344.0,23.62,23.66,23.6,23.64,132344.0
2025-06-18 14:15:00,23.64,23.66,23.61,23.62,107145.0,23.64,23.66,23.61,23.62,107145.0
2025-06-18 14:20:00,23.61,23.64,23.57,23.57,190862.0,23.61,23.64,23.57,23.57,190862.0
2025-06-18 14:25:00,23.58,23.66,23.57,23.65,174255.0,23.58,23.66,23.57,23.65,174255.0
2025-06-18 14:30:00,23.65,23.72,23.61,23.71,132828.0,23.65,23.72,23.61,23.71,132828.0
2025-06-18 14:35:00,23.71,23.74,23.65,23.72,148409.0,23.71,23.74,23.65,23.72,148409.0
2025-06-18 14:40:00,23.73,23.81,23.72,23.78,184363.0,23.73,23.81,23.72,23.78,184363.0
2025-06-18 14:45:00,23.78,23.79,23.73,23.75,114606.0,23.78,23.79,23.73,23.75,114606.0
2025-06-18 14:50:00,23.75,23.75,23.64,23.66,120822.0,23.75,23.75,23.64,23.66,120822.0
2025-06-18 14:55:00,23.66,23.67,23.52,23.53,247216.0,23.66,23.67,23.52,23.53,247216.0
2025-06-18 15:00:00,23.53,23.65,23.5,23.64,402486.0,23.53,23.65,23.5,23.64,402486.0
2025-06-18 15:05:00,23.65,23.68,23.63,23.65,245352.0,23.65,23.68,23.63,23.65,245352.0
2025-06-18 15:10:00,23.66,23.76,23.63,23.72,238339.0,23.66,23.76,23.63,23.72,238339.0
2025-06-18 15:15:00,23.72,23.72,23.64,23.68,119997.0,23.72,23.72,23.64,23.68,119997.0
2025-06-18 15:20:00,23.68,23.7,23.67,23.67,110394.0,23.68,23.7,23.67,23.67,110394.0
2025-06-18 15:25:00,23.67,23.68,23.58,23.58,179519.0,23.67,23.68,23.58,23.58,179519.0
2025-06-18 15:30:00,23.58,23.63,23.57,23.62,156938.0,23.58,23.63,23.57,23.62,156938.0
2025-06-18 15:35:00,23.62,23.68,23.6,23.64,181211.0,23.62,23.68,23.6,23.64,181211.0
2025-06-18 15:40:00,23.64,23.67,23.62,23.67,248651.0,23.64,23.67,23.62,23.67,248651.0
2025-06-18 15:45:00,23.67,23.68,23.65,23.67,167821.0,23.67,23.68,23.65,23.67,167821.0
2025-06-18 15:50:00,23.67,23.7,23.62,23.63,420208.0,23.67,23.7,23.62,23.63,420208.0
2025-06-18 15:55:00,23.63,23.66,23.58,23.61,893849.0,23.63,23.66,23.58,23.61,893849.0
2025-06-20 09:30:00,23.78,23.87,23.64,23.74,1438412.0,23.78,23.87,23.64,23.74,1438412.0
2025-06-20 09:35:00,23.75,23.82,23.71,23.75,269788.0,23.75,23.82,23.71,23.75,269788.0
2025-06-20 09:40:00,23.76,23.86,23.75,23.8,286638.0,23.76,23.86,23.75,23.8,286638.0
2025-06-20 09:45:00,23.8,23.82,23.7,23.72,211747.0,23.8,23.82,23.7,23.72,211747.0
2025-06-20 09:50:00,23.73,23.86,23.71,23.84,207887.0,23.73,23.86,23.71,23.84,207887.0
2025-06-20 09:55:00,23.84,23.87,23.78,23.82,128723.0,23.84,23.87,23.78,23.82,128723.0
2025-06-20 10:00:00,23.83,23.85,23.77,23.81,156131.0,23.83,23.85,23.77,23.81,156131.0
2025-06-20 10:05:00,23.81,23.84,23.8,23.8,157012.0,23.81,23.84,23.8,23.8,157012.0
2025-06-20 10:10:00,23.8,23.81,23.69,23.79,238990.0,23.8,23.81,23.69,23.79,238990.0
2025-06-20 10:15:00,23.78,23.85,23.76,23.82,218988.0,23.78,23.85,23.76,23.82,218988.0
2025-06-20 10:20:00,23.82,23.85,23.75,23.76,111175.0,23.82,23.85,23.75,23.76,111175.0
2025-06-20 10:25:00,23.75,23.81,23.71,23.8,160650.0,23.75,23.81,23.71,23.8,160650.0
2025-06-20 10:30:00,23.8,23.84,23.76,23.83,105860.0,23.8,23.84,23.76,23.83,105860.0
2025-06-20 10:35:00,23.83,23.84,23.8,23.84,104268.0,23.83,23.84,23.8,23.84,104268.0
2025-06-20 10:40:00,23.84,23.86,23.71,23.75,234224.0,23.84,23.86,23.71,23.75,234224.0
2025-06-20 10:45:00,23.74,23.75,23.71,23.73,116934.0,23.74,23.75,23.71,23.73,116934.0
2025-06-20 10:50:00,23.73,23.75,23.68,23.7,172131.0,23.73,23.75,23.68,23.7,172131.0
2025-06-20 10:55:00,23.7,23.77,23.69,23.73,120676.0,23.7,23.77,23.69,23.73,120676.0
2025-06-20 11:00:00,23.73,23.78,23.68,23.76,280291.0,23.73,23.78,23.68,23.76,280291.0
2025-06-20 11:05:00,23.76,23.82,23.75,23.77,199486.0,23.76,23.82,23.75,23.77,199486.0
2025-06-20 11:10:00,23.78,23.82,23.77,23.82,170360.0,23.78,23.82,23.77,23.82,170360.0
2025-06-20 11:15:00,23.82,23.85,23.81,23.82,159000.0,23.82,23.85,23.81,23.82,159000.0
2025-06-20 11:20:00,23.82,23.82,23.78,23.8,148964.0,23.82,23.82,23.78,23.8,148964.0
2025-06-20 11:25:00,23.8,23.82,23.78,23.8,98266.0,23.8,23.82,23.78,23.8,98266.0
2025-06-20 11:30:00,23.8,23.86,23.8,23.85,175489.0,23.8,23.86,23.8,23.85,175489.0
2025-06-20 11:35:00,23.85,23.86,23.8,23.82,98922.0,23.85,23.86,23.8,23.82,98922.0
2025-06-20 11:40:00,23.83,23.83,23.81,23.83,52768.0,23.83,23.83,23.81,23.83,52768.0
2025-06-20 11:45:00,23.83,23.89,23.82,23.89,194942.0,23.83,23.89,23.82,23.89,194942.0
2025-06-20 11:50:00,23.89,23.89,23.8,23.8,171291.0,23.89,23.89,23.8,23.8,171291.0
2025-06-20 11:55:00,23.81,23.83,23.8,23.8,154571.0,23.81,23.83,23.8,23.8,154571.0
2025-06-20 12:00:00,23.8,23.83,23.79,23.83,325561.0,23.8,23.83,23.79,23.83,325561.0
2025-06-20 12:05:00,23.83,23.85,23.75,23.77,806139.0,23.83,23.85,23.75,23.77,806139.0
2025-06-20 12:10:00,23.76,23.86,23.75,23.82,237725.0,23.76,23.86,23.75,23.82,237725.0
2025-06-20 12:15:00,23.82,23.86,23.81,23.86,79097.0,23.82,23.86,23.81,23.86,79097.0
2025-06-20 12:20:00,23.86,23.9,23.84,23.89,171552.0,23.86,23.9,23.84,23.89,171552.0
2025-06-20 12:25:00,23.89,23.9,23.85,23.86,112846.0,23.89,23.9,23.85,23.86,112846.0
2025-06-20 12:30:00,23.86,23.88,23.84,23.84,96063.0,23.86,23.88,23.84,23.84,96063.0
2025-06-20 12:35:00,23.85,23.87,23.84,23.87,112398.0,23.85,23.87,23.84,23.87,112398.0
2025-06-20 12:40:00,23.86,23.87,23.8,23.84,152060.0,23.86,23.87,23.8,23.84,152060.0
2025-06-20 12:45:00,23.84,23.84,23.79,23.8,141700.0,23.84,23.84,23.79,23.8,141700.0
2025-06-20 12:50:00,23.8,23.85,23.8,23.84,170024.0,23.8,23.85,23.8,23.84,170024.0
2025-06-20 12:55:00,23.84,23.85,23.77,23.77,187892.0,23.84,23.85,23.77,23.77,187892.0
2025-06-20 13:00:00,23.78,23.81,23.76,23.79,171333.0,23.78,23.81,23.76,23.79,171333.0
2025-06-20 13:05:00,23.79,23.79,23.74,23.75,143627.0,23.79,23.79,23.74,23.75,143627.0
2025-06-20 13:10:00,23.76,23.78,23.73,23.73,305245.0,23.76,23.78,23.73,23.73,305245.0
2025-06-20 13:15:00,23.73,23.77,23.71,23.71,133414.0,23.73,23.77,23.71,23.71,133414.0
2025-06-20 13:20:00,23.71,23.72,23.66,23.7,218325.0,23.71,23.72,23.66,23.7,218325.0
2025-06-20 13:25:00,23.69,23.7,23.66,23.68,90190.0,23.69,23.7,23.66,23.68,90190.0
2025-06-20 13:30:00,23.67,23.67,23.63,23.66,143197.0,23.67,23.67,23.63,23.66,143197.0
2025-06-20 13:35:00,23.66,23.67,23.62,23.64,120858.0,23.66,23.67,23.62,23.64,120858.0
2025-06-20 13:40:00,23.64,23.68,23.63,23.64,96207.0,23.64,23.68,23.63,23.64,96207.0
2025-06-20 13:45:00,23.65,23.67,23.64,23.65,260518.0,23.65,23.67,23.64,23.65,260518.0
2025-06-20 13:50:00,23.65,23.68,23.63,23.64,106951.0,23.65,23.68,23.63,23.64,106951.0
2025-06-20 13:55:00,23.64,23.67,23.64,23.67,95058.0,23.64,23.67,23.64,23.67,95058.0
2025-06-20 14:00:00,23.67,23.68,23.63,23.67,119129.0,23.67,23.68,23.63,23.67,119129.0
2025-06-20 14:05:00,23.67,23.7,23.67,23.7,88018.0,23.67,23.7,23.67,23.7,88018.0
2025-06-20 14:10:00,23.7,23.72,23.69,23.7,191277.0,23.7,23.72,23.69,23.7,191277.0
2025-06-20 14:15:00,23.7,23.76,23.69,23.76,134226.0,23.7,23.76,23.69,23.76,134226.0
2025-06-20 14:20:00,23.75,23.78,23.75,23.78,94589.0,23.75,23.78,23.75,23.78,94589.0
2025-06-20 14:25:00,23.77,23.78,23.74,23.74,122898.0,23.77,23.78,23.74,23.74,122898.0
2025-06-20 14:30:00,23.75,23.77,23.74,23.76,80454.0,23.75,23.77,23.74,23.76,80454.0
2025-06-20 14:35:00,23.75,23.77,23.73,23.73,88773.0,23.75,23.77,23.73,23.73,88773.0
2025-06-20 14:40:00,23.73,23.75,23.72,23.73,83232.0,23.73,23.75,23.72,23.73,83232.0
2025-06-20 14:45:00,23.73,23.75,23.73,23.74,62159.0,23.73,23.75,23.73,23.74,62159.0
2025-06-20 14:50:00,23.75,23.75,23.72,23.73,60145.0,23.75,23.75,23.72,23.73,60145.0
2025-06-20 14:55:00,23.73,23.73,23.66,23.68,211296.0,23.73,23.73,23.66,23.68,211296.0
2025-06-20 15:00:00,23.69,23.74,23.67,23.72,122304.0,23.69,23.74,23.67,23.72,122304.0
2025-06-20 15:05:00,23.73,23.75,23.7,23.71,81974.0,23.73,23.75,23.7,23.71,81974.0
2025-06-20 15:10:00,23.71,23.73,23.7,23.71,64156.0,23.71,23.73,23.7,23.71,64156.0
2025-06-20 15:15:00,23.71,23.73,23.71,23.73,74262.0,23.71,23.73,23.71,23.73,74262.0
2025-06-20 15:20:00,23.72,23.75,23.71,23.75,103263.0,23.72,23.75,23.71,23.75,103263.0
2025-06-20 15:25:00,23.74,23.75,23.72,23.73,120667.0,23.74,23.75,23.72,23.73,120667.0
2025-06-20 15:30:00,23.73,23.75,23.71,23.73,222922.0,23.73,23.75,23.71,23.73,222922.0
2025-06-20 15:35:00,23.73,23.76,23.72,23.72,136762.0,23.73,23.76,23.72,23.72,136762.0
2025-06-20 15:40:00,23.73,23.74,23.71,23.71,152980.0,23.73,23.74,23.71,23.71,152980.0
2025-06-20 15:45:00,23.71,23.72,23.69,23.69,236628.0,23.71,23.72,23.69,23.69,236628.0
2025-06-20 15:50:00,23.7,23.74,23.66,23.74,617428.0,23.7,23.74,23.66,23.74,617428.0
2025-06-20 15:55:00,23.74,23.78,23.74,23.76,1583929.0,23.74,23.78,23.74,23.76,1583929.0